date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,61.45,61.56,61.45,61.46,13800.0,38.9836,39.0534,38.9836,38.9899,13800.0
2008-03-25 09:35:00,61.5,61.58,61.49,61.57,2600.0,39.0153,39.066,39.0089,39.0597,2600.0
2008-03-25 09:40:00,61.64,61.68,61.64,61.65,2900.0,39.1041,39.1295,39.1041,39.1104,2900.0
2008-03-25 09:45:00,61.63,61.64,61.52,61.54,8600.0,39.0978,39.1041,39.028,39.0407,8600.0
2008-03-25 09:50:00,61.55,61.55,61.35,61.39,6700.0,39.047,39.047,38.9201,38.9455,6700.0
2008-03-25 09:55:00,61.28,61.29,61.22,61.22,7500.0,38.8757,38.8821,38.8377,38.8377,7500.0
2008-03-25 10:00:00,61.19,61.26,61.04,61.2,38700.0,38.8186,38.863,38.7235,38.825,38700.0
2008-03-25 10:05:00,61.19,61.22,61.08,61.12,2800.0,38.8186,38.8377,38.7488,38.7742,2800.0
2008-03-25 10:10:00,61.13,61.17,61.13,61.17,1000.0,38.7806,38.8059,38.7806,38.8059,1000.0
2008-03-25 10:15:00,61.21,61.28,61.21,61.26,4300.0,38.8313,38.8757,38.8313,38.863,4300.0
2008-03-25 10:20:00,61.2,61.31,61.2,61.23,3300.0,38.825,38.8948,38.825,38.844,3300.0
2008-03-25 10:25:00,61.31,61.32,61.17,61.2,13500.0,38.8948,38.9011,38.8059,38.825,13500.0
2008-03-25 10:30:00,61.19,61.23,61.09,61.13,4500.0,38.8186,38.844,38.7552,38.7806,4500.0
2008-03-25 10:35:00,61.09,61.13,61.09,61.11,3100.0,38.7552,38.7806,38.7552,38.7679,3100.0
2008-03-25 10:40:00,61.09,61.2,61.09,61.19,14100.0,38.7552,38.825,38.7552,38.8186,14100.0
2008-03-25 10:45:00,61.22,61.31,61.2,61.26,2100.0,38.8377,38.8948,38.825,38.863,2100.0
2008-03-25 10:50:00,61.23,61.24,61.15,61.23,2100.0,38.844,38.8503,38.7932,38.844,2100.0
2008-03-25 10:55:00,61.2,61.24,61.18,61.24,37200.0,38.825,38.8503,38.8123,38.8503,37200.0
2008-03-25 11:00:00,61.22,61.29,61.19,61.27,3200.0,38.8377,38.8821,38.8186,38.8694,3200.0
2008-03-25 11:05:00,61.34,61.34,61.28,61.28,2700.0,38.9138,38.9138,38.8757,38.8757,2700.0
2008-03-25 11:10:00,61.25,61.27,61.25,61.27,500.0,38.8567,38.8694,38.8567,38.8694,500.0
2008-03-25 11:15:00,61.33,61.38,61.25,61.25,1900.0,38.9074,38.9392,38.8567,38.8567,1900.0
2008-03-25 11:20:00,61.26,61.32,61.26,61.32,900.0,38.863,38.9011,38.863,38.9011,900.0
2008-03-25 11:25:00,61.34,61.42,61.34,61.42,400.0,38.9138,38.9645,38.9138,38.9645,400.0
2008-03-25 11:30:00,61.33,61.41,61.32,61.41,5300.0,38.9074,38.9582,38.9011,38.9582,5300.0
2008-03-25 11:35:00,61.38,61.48,61.38,61.38,8700.0,38.9392,39.0026,38.9392,38.9392,8700.0
2008-03-25 11:40:00,61.36,61.39,61.34,61.39,5000.0,38.9265,38.9455,38.9138,38.9455,5000.0
2008-03-25 11:45:00,61.39,61.39,61.35,61.35,2000.0,38.9455,38.9455,38.9201,38.9201,2000.0
2008-03-25 11:50:00,61.3,61.42,61.3,61.37,5700.0,38.8884,38.9645,38.8884,38.9328,5700.0
2008-03-25 11:55:00,61.37,61.37,61.26,61.26,2900.0,38.9328,38.9328,38.863,38.863,2900.0
2008-03-25 12:00:00,61.25,61.31,61.23,61.31,2500.0,38.8567,38.8948,38.844,38.8948,2500.0
2008-03-25 12:05:00,61.38,61.44,61.38,61.43,2300.0,38.9392,38.9772,38.9392,38.9709,2300.0
2008-03-25 12:10:00,61.43,61.43,61.43,61.43,0.0,38.9709,38.9709,38.9709,38.9709,0.0
2008-03-25 12:15:00,61.41,61.49,61.41,61.49,4200.0,38.9582,39.0089,38.9582,39.0089,4200.0
2008-03-25 12:20:00,61.48,61.52,61.44,61.44,500.0,39.0026,39.028,38.9772,38.9772,500.0
2008-03-25 12:25:00,61.48,61.48,61.48,61.48,200.0,39.0026,39.0026,39.0026,39.0026,200.0
2008-03-25 12:30:00,61.53,61.53,61.5,61.5,3300.0,39.0343,39.0343,39.0153,39.0153,3300.0
2008-03-25 12:35:00,61.47,61.54,61.47,61.54,9900.0,38.9963,39.0407,38.9963,39.0407,9900.0
2008-03-25 12:40:00,61.5,61.52,61.5,61.52,6900.0,39.0153,39.028,39.0153,39.028,6900.0
2008-03-25 12:45:00,61.48,61.58,61.48,61.58,700.0,39.0026,39.066,39.0026,39.066,700.0
2008-03-25 12:50:00,61.58,61.61,61.58,61.61,5200.0,39.066,39.0851,39.066,39.0851,5200.0
2008-03-25 12:55:00,61.58,61.59,61.5,61.56,11100.0,39.066,39.0724,39.0153,39.0534,11100.0
2008-03-25 13:00:00,61.54,61.55,61.48,61.48,300.0,39.0407,39.047,39.0026,39.0026,300.0
2008-03-25 13:05:00,61.45,61.5,61.43,61.5,400.0,38.9836,39.0153,38.9709,39.0153,400.0
2008-03-25 13:10:00,61.5,61.54,61.5,61.54,2300.0,39.0153,39.0407,39.0153,39.0407,2300.0
2008-03-25 13:15:00,61.58,61.58,61.55,61.57,1800.0,39.066,39.066,39.047,39.0597,1800.0
2008-03-25 13:20:00,61.57,61.62,61.53,61.61,1000.0,39.0597,39.0914,39.0343,39.0851,1000.0
2008-03-25 13:25:00,61.57,61.62,61.57,61.59,3800.0,39.0597,39.0914,39.0597,39.0724,3800.0
2008-03-25 13:30:00,61.62,61.71,61.62,61.62,8200.0,39.0914,39.1485,39.0914,39.0914,8200.0
2008-03-25 13:35:00,61.64,61.68,61.64,61.64,2200.0,39.1041,39.1295,39.1041,39.1041,2200.0
2008-03-25 13:40:00,61.6,61.63,61.58,61.63,900.0,39.0787,39.0978,39.066,39.0978,900.0
2008-03-25 13:45:00,61.6,61.67,61.6,61.67,800.0,39.0787,39.1231,39.0787,39.1231,800.0
2008-03-25 13:50:00,61.65,61.69,61.65,61.68,1400.0,39.1104,39.1358,39.1104,39.1295,1400.0
2008-03-25 13:55:00,61.7,61.73,61.7,61.73,1800.0,39.1422,39.1612,39.1422,39.1612,1800.0
2008-03-25 14:00:00,61.73,61.73,61.64,61.64,1700.0,39.1612,39.1612,39.1041,39.1041,1700.0
2008-03-25 14:05:00,61.72,61.73,61.72,61.73,1100.0,39.1549,39.1612,39.1549,39.1612,1100.0
2008-03-25 14:10:00,61.73,61.73,61.73,61.73,0.0,39.1612,39.1612,39.1612,39.1612,0.0
2008-03-25 14:15:00,61.66,61.67,61.6,61.61,2700.0,39.1168,39.1231,39.0787,39.0851,2700.0
2008-03-25 14:20:00,61.66,61.67,61.62,61.63,1700.0,39.1168,39.1231,39.0914,39.0978,1700.0
2008-03-25 14:25:00,61.61,61.66,61.61,61.65,3400.0,39.0851,39.1168,39.0851,39.1104,3400.0
2008-03-25 14:30:00,61.65,61.65,61.65,61.65,0.0,39.1104,39.1104,39.1104,39.1104,0.0
2008-03-25 14:35:00,61.54,61.61,61.51,61.58,2400.0,39.0407,39.0851,39.0216,39.066,2400.0
2008-03-25 14:40:00,61.57,61.59,61.48,61.59,12300.0,39.0597,39.0724,39.0026,39.0724,12300.0
2008-03-25 14:45:00,61.62,61.63,61.58,61.59,6200.0,39.0914,39.0978,39.066,39.0724,6200.0
2008-03-25 14:50:00,61.67,61.77,61.66,61.72,16100.0,39.1231,39.1866,39.1168,39.1549,16100.0
2008-03-25 14:55:00,61.73,61.73,61.68,61.7,1300.0,39.1612,39.1612,39.1295,39.1422,1300.0
2008-03-25 15:00:00,61.69,61.76,61.69,61.76,1500.0,39.1358,39.1802,39.1358,39.1802,1500.0
2008-03-25 15:05:00,61.71,61.73,61.65,61.65,2500.0,39.1485,39.1612,39.1104,39.1104,2500.0
2008-03-25 15:10:00,61.63,61.7,61.6,61.65,2700.0,39.0978,39.1422,39.0787,39.1104,2700.0
2008-03-25 15:15:00,61.68,61.71,61.65,61.65,1500.0,39.1295,39.1485,39.1104,39.1104,1500.0
2008-03-25 15:20:00,61.62,61.72,61.62,61.68,2400.0,39.0914,39.1549,39.0914,39.1295,2400.0
2008-03-25 15:25:00,61.66,61.67,61.6,61.62,14800.0,39.1168,39.1231,39.0787,39.0914,14800.0
2008-03-25 15:30:00,61.66,61.69,61.61,61.62,3800.0,39.1168,39.1358,39.0851,39.0914,3800.0
2008-03-25 15:35:00,61.6,61.64,61.58,61.62,28600.0,39.0787,39.1041,39.066,39.0914,28600.0
2008-03-25 15:40:00,61.63,61.69,61.6,61.64,47900.0,39.0978,39.1358,39.0787,39.1041,47900.0
2008-03-25 15:45:00,61.54,61.58,61.5,61.5,3800.0,39.0407,39.066,39.0153,39.0153,3800.0
2008-03-25 15:50:00,61.53,61.53,61.45,61.47,3700.0,39.0343,39.0343,38.9836,38.9963,3700.0
2008-03-25 15:55:00,61.48,61.56,61.48,61.53,10400.0,39.0026,39.0534,39.0026,39.0343,10400.0
2008-03-26 09:30:00,61.27,61.27,61.11,61.14,8100.0,38.8694,38.8694,38.7679,38.7869,8100.0
2008-03-26 09:35:00,61.14,61.14,61.02,61.02,2800.0,38.7869,38.7869,38.7108,38.7108,2800.0
2008-03-26 09:40:00,61.07,61.12,61.0,61.03,2500.0,38.7425,38.7742,38.6981,38.7171,2500.0
2008-03-26 09:45:00,61.06,61.06,60.92,60.92,4000.0,38.7362,38.7362,38.6473,38.6473,4000.0
2008-03-26 09:50:00,60.93,61.05,60.93,61.05,11400.0,38.6537,38.7298,38.6537,38.7298,11400.0
2008-03-26 09:55:00,61.03,61.06,61.0,61.05,2800.0,38.7171,38.7362,38.6981,38.7298,2800.0
2008-03-26 10:00:00,61.08,61.18,61.06,61.13,41600.0,38.7488,38.8123,38.7362,38.7806,41600.0
2008-03-26 10:05:00,61.12,61.18,61.12,61.18,14300.0,38.7742,38.8123,38.7742,38.8123,14300.0
2008-03-26 10:10:00,61.21,61.23,61.11,61.11,8800.0,38.8313,38.844,38.7679,38.7679,8800.0
2008-03-26 10:15:00,61.15,61.16,61.08,61.08,3600.0,38.7932,38.7996,38.7488,38.7488,3600.0
2008-03-26 10:20:00,61.07,61.15,61.07,61.15,6100.0,38.7425,38.7932,38.7425,38.7932,6100.0
2008-03-26 10:25:00,61.12,61.12,61.03,61.05,5800.0,38.7742,38.7742,38.7171,38.7298,5800.0
2008-03-26 10:30:00,61.03,61.03,60.92,60.95,3000.0,38.7171,38.7171,38.6473,38.6664,3000.0
2008-03-26 10:35:00,60.94,61.01,60.94,60.99,5700.0,38.66,38.7044,38.66,38.6917,5700.0
2008-03-26 10:40:00,60.94,60.94,60.89,60.89,4100.0,38.66,38.66,38.6283,38.6283,4100.0
2008-03-26 10:45:00,60.88,60.88,60.77,60.77,4500.0,38.622,38.622,38.5522,38.5522,4500.0
2008-03-26 10:50:00,60.82,60.85,60.82,60.85,300.0,38.5839,38.6029,38.5839,38.6029,300.0
2008-03-26 10:55:00,60.86,60.9,60.86,60.9,3600.0,38.6093,38.6347,38.6093,38.6347,3600.0
2008-03-26 11:00:00,60.87,60.88,60.83,60.83,1600.0,38.6156,38.622,38.5902,38.5902,1600.0
2008-03-26 11:05:00,60.84,60.94,60.84,60.92,6700.0,38.5966,38.66,38.5966,38.6473,6700.0
2008-03-26 11:10:00,60.93,60.97,60.93,60.95,2100.0,38.6537,38.6791,38.6537,38.6664,2100.0
2008-03-26 11:15:00,60.97,60.97,60.86,60.89,9600.0,38.6791,38.6791,38.6093,38.6283,9600.0
2008-03-26 11:20:00,60.91,60.91,60.85,60.9,7000.0,38.641,38.641,38.6029,38.6347,7000.0
2008-03-26 11:25:00,60.94,61.03,60.94,61.03,4100.0,38.66,38.7171,38.66,38.7171,4100.0
2008-03-26 11:30:00,61.03,61.07,61.03,61.05,2400.0,38.7171,38.7425,38.7171,38.7298,2400.0
2008-03-26 11:35:00,61.06,61.07,61.01,61.04,4900.0,38.7362,38.7425,38.7044,38.7235,4900.0
2008-03-26 11:40:00,61.04,61.05,60.97,60.97,4900.0,38.7235,38.7298,38.6791,38.6791,4900.0
2008-03-26 11:45:00,61.0,61.09,60.99,61.09,800.0,38.6981,38.7552,38.6917,38.7552,800.0
2008-03-26 11:50:00,61.09,61.12,61.09,61.12,2100.0,38.7552,38.7742,38.7552,38.7742,2100.0
2008-03-26 11:55:00,61.11,61.14,61.11,61.13,1300.0,38.7679,38.7869,38.7679,38.7806,1300.0
2008-03-26 12:00:00,61.11,61.11,61.08,61.08,1200.0,38.7679,38.7679,38.7488,38.7488,1200.0
2008-03-26 12:05:00,61.13,61.13,61.13,61.13,500.0,38.7806,38.7806,38.7806,38.7806,500.0
2008-03-26 12:10:00,61.11,61.11,61.01,61.01,1900.0,38.7679,38.7679,38.7044,38.7044,1900.0
2008-03-26 12:15:00,61.03,61.03,60.98,61.01,900.0,38.7171,38.7171,38.6854,38.7044,900.0
2008-03-26 12:20:00,61.03,61.03,60.99,60.99,1200.0,38.7171,38.7171,38.6917,38.6917,1200.0
2008-03-26 12:25:00,61.03,61.09,61.03,61.05,3600.0,38.7171,38.7552,38.7171,38.7298,3600.0
2008-03-26 12:30:00,61.05,61.05,61.02,61.03,1700.0,38.7298,38.7298,38.7108,38.7171,1700.0
2008-03-26 12:35:00,61.03,61.03,60.98,61.02,1000.0,38.7171,38.7171,38.6854,38.7108,1000.0
2008-03-26 12:40:00,61.02,61.03,60.93,60.93,8600.0,38.7108,38.7171,38.6537,38.6537,8600.0
2008-03-26 12:45:00,60.93,60.97,60.93,60.97,5300.0,38.6537,38.6791,38.6537,38.6791,5300.0
2008-03-26 12:50:00,60.97,60.97,60.86,60.91,1800.0,38.6791,38.6791,38.6093,38.641,1800.0
2008-03-26 12:55:00,60.9,60.94,60.89,60.94,2600.0,38.6347,38.66,38.6283,38.66,2600.0
2008-03-26 13:00:00,60.93,60.95,60.89,60.94,2600.0,38.6537,38.6664,38.6283,38.66,2600.0
2008-03-26 13:05:00,60.99,60.99,60.88,60.88,2100.0,38.6917,38.6917,38.622,38.622,2100.0
2008-03-26 13:10:00,60.9,61.0,60.9,61.0,1600.0,38.6347,38.6981,38.6347,38.6981,1600.0
2008-03-26 13:15:00,60.99,60.99,60.95,60.95,6500.0,38.6917,38.6917,38.6664,38.6664,6500.0
2008-03-26 13:20:00,60.97,60.97,60.92,60.93,2700.0,38.6791,38.6791,38.6473,38.6537,2700.0
2008-03-26 13:25:00,60.97,60.98,60.92,60.92,7700.0,38.6791,38.6854,38.6473,38.6473,7700.0
2008-03-26 13:30:00,60.94,60.94,60.81,60.83,3900.0,38.66,38.66,38.5776,38.5902,3900.0
2008-03-26 13:35:00,60.81,60.83,60.8,60.83,2800.0,38.5776,38.5902,38.5712,38.5902,2800.0
2008-03-26 13:40:00,60.81,60.85,60.8,60.85,3200.0,38.5776,38.6029,38.5712,38.6029,3200.0
2008-03-26 13:45:00,60.8,60.84,60.8,60.83,1100.0,38.5712,38.5966,38.5712,38.5902,1100.0
2008-03-26 13:50:00,60.85,60.86,60.83,60.86,800.0,38.6029,38.6093,38.5902,38.6093,800.0
2008-03-26 13:55:00,60.88,60.88,60.83,60.83,900.0,38.622,38.622,38.5902,38.5902,900.0
2008-03-26 14:00:00,60.87,60.87,60.81,60.82,1500.0,38.6156,38.6156,38.5776,38.5839,1500.0
2008-03-26 14:05:00,60.85,60.92,60.85,60.92,1800.0,38.6029,38.6473,38.6029,38.6473,1800.0
2008-03-26 14:10:00,60.95,60.98,60.95,60.98,6700.0,38.6664,38.6854,38.6664,38.6854,6700.0
2008-03-26 14:15:00,60.99,60.99,60.93,60.93,1200.0,38.6917,38.6917,38.6537,38.6537,1200.0
2008-03-26 14:20:00,60.94,60.94,60.86,60.9,1500.0,38.66,38.66,38.6093,38.6347,1500.0
2008-03-26 14:25:00,60.88,60.96,60.87,60.96,1000.0,38.622,38.6727,38.6156,38.6727,1000.0
2008-03-26 14:30:00,60.88,61.0,60.88,61.0,1700.0,38.622,38.6981,38.622,38.6981,1700.0
2008-03-26 14:35:00,61.02,61.02,60.96,60.96,2600.0,38.7108,38.7108,38.6727,38.6727,2600.0
2008-03-26 14:40:00,60.97,60.97,60.9,60.9,5600.0,38.6791,38.6791,38.6347,38.6347,5600.0
2008-03-26 14:45:00,60.94,60.98,60.9,60.98,5700.0,38.66,38.6854,38.6347,38.6854,5700.0
2008-03-26 14:50:00,61.0,61.0,61.0,61.0,200.0,38.6981,38.6981,38.6981,38.6981,200.0
2008-03-26 14:55:00,61.03,61.23,61.03,61.23,16800.0,38.7171,38.844,38.7171,38.844,16800.0
2008-03-26 15:00:00,61.23,61.25,61.14,61.16,12000.0,38.844,38.8567,38.7869,38.7996,12000.0
2008-03-26 15:05:00,61.16,61.2,61.13,61.18,3600.0,38.7996,38.825,38.7806,38.8123,3600.0
2008-03-26 15:10:00,61.14,61.14,61.0,61.0,5900.0,38.7869,38.7869,38.6981,38.6981,5900.0
2008-03-26 15:15:00,61.01,61.06,60.96,60.99,3600.0,38.7044,38.7362,38.6727,38.6917,3600.0
2008-03-26 15:20:00,60.99,60.99,60.94,60.98,3900.0,38.6917,38.6917,38.66,38.6854,3900.0
2008-03-26 15:25:00,61.0,61.0,60.82,60.84,7800.0,38.6981,38.6981,38.5839,38.5966,7800.0
2008-03-26 15:30:00,60.85,60.95,60.85,60.9,6100.0,38.6029,38.6664,38.6029,38.6347,6100.0
2008-03-26 15:35:00,60.91,60.91,60.84,60.86,2100.0,38.641,38.641,38.5966,38.6093,2100.0
2008-03-26 15:40:00,60.87,60.88,60.83,60.88,1500.0,38.6156,38.622,38.5902,38.622,1500.0
2008-03-26 15:45:00,60.88,60.91,60.83,60.91,13300.0,38.622,38.641,38.5902,38.641,13300.0
2008-03-26 15:50:00,60.92,60.93,60.81,60.87,9500.0,38.6473,38.6537,38.5776,38.6156,9500.0
2008-03-26 15:55:00,60.86,60.99,60.86,60.9,12400.0,38.6093,38.6917,38.6093,38.6347,12400.0
2008-03-27 09:30:00,61.79,61.79,61.22,61.22,11500.0,39.1993,39.1993,38.8377,38.8377,11500.0
2008-03-27 09:35:00,61.09,61.13,61.07,61.08,1900.0,38.7552,38.7806,38.7425,38.7488,1900.0
2008-03-27 09:40:00,61.18,61.2,61.16,61.16,1900.0,38.8123,38.825,38.7996,38.7996,1900.0
2008-03-27 09:45:00,61.16,61.26,61.08,61.22,2500.0,38.7996,38.863,38.7488,38.8377,2500.0
2008-03-27 09:50:00,61.19,61.19,61.03,61.08,2100.0,38.8186,38.8186,38.7171,38.7488,2100.0
2008-03-27 09:55:00,61.1,61.18,61.1,61.18,1400.0,38.7615,38.8123,38.7615,38.8123,1400.0
2008-03-27 10:00:00,61.08,61.12,61.07,61.08,900.0,38.7488,38.7742,38.7425,38.7488,900.0
2008-03-27 10:05:00,61.06,61.06,60.99,60.99,4500.0,38.7362,38.7362,38.6917,38.6917,4500.0
2008-03-27 10:10:00,61.01,61.01,61.01,61.01,100.0,38.7044,38.7044,38.7044,38.7044,100.0
2008-03-27 10:15:00,61.05,61.05,60.85,60.85,4100.0,38.7298,38.7298,38.6029,38.6029,4100.0
2008-03-27 10:20:00,60.77,60.81,60.74,60.77,4800.0,38.5522,38.5776,38.5331,38.5522,4800.0
2008-03-27 10:25:00,60.73,60.81,60.65,60.67,4200.0,38.5268,38.5776,38.4761,38.4887,4200.0
2008-03-27 10:30:00,60.66,60.66,60.5,60.54,2800.0,38.4824,38.4824,38.3809,38.4063,2800.0
2008-03-27 10:35:00,60.58,60.61,60.54,60.61,6000.0,38.4316,38.4507,38.4063,38.4507,6000.0
2008-03-27 10:40:00,60.68,60.72,60.68,60.71,1400.0,38.4951,38.5205,38.4951,38.5141,1400.0
2008-03-27 10:45:00,60.68,60.68,60.6,60.62,3500.0,38.4951,38.4951,38.4443,38.457,3500.0
2008-03-27 10:50:00,60.61,60.77,60.61,60.77,12600.0,38.4507,38.5522,38.4507,38.5522,12600.0
2008-03-27 10:55:00,60.69,60.73,60.69,60.73,2300.0,38.5014,38.5268,38.5014,38.5268,2300.0
2008-03-27 11:00:00,60.78,60.78,60.73,60.73,1100.0,38.5585,38.5585,38.5268,38.5268,1100.0
2008-03-27 11:05:00,60.73,60.73,60.68,60.68,200.0,38.5268,38.5268,38.4951,38.4951,200.0
2008-03-27 11:10:00,60.71,60.71,60.62,60.62,500.0,38.5141,38.5141,38.457,38.457,500.0
2008-03-27 11:15:00,60.66,60.82,60.66,60.82,1500.0,38.4824,38.5839,38.4824,38.5839,1500.0
2008-03-27 11:20:00,60.84,60.88,60.8,60.8,9700.0,38.5966,38.622,38.5712,38.5712,9700.0
2008-03-27 11:25:00,60.82,60.87,60.82,60.83,7300.0,38.5839,38.6156,38.5839,38.5902,7300.0
2008-03-27 11:30:00,60.77,60.9,60.77,60.9,4500.0,38.5522,38.6347,38.5522,38.6347,4500.0
2008-03-27 11:35:00,60.92,60.93,60.92,60.92,1700.0,38.6473,38.6537,38.6473,38.6473,1700.0
2008-03-27 11:40:00,60.92,60.95,60.86,60.95,10600.0,38.6473,38.6664,38.6093,38.6664,10600.0
2008-03-27 11:45:00,61.0,61.01,60.96,60.96,1000.0,38.6981,38.7044,38.6727,38.6727,1000.0
2008-03-27 11:50:00,60.95,60.98,60.95,60.98,1100.0,38.6664,38.6854,38.6664,38.6854,1100.0
2008-03-27 11:55:00,60.95,60.95,60.95,60.95,100.0,38.6664,38.6664,38.6664,38.6664,100.0
2008-03-27 12:00:00,60.95,60.99,60.93,60.93,600.0,38.6664,38.6917,38.6537,38.6537,600.0
2008-03-27 12:05:00,60.95,60.96,60.95,60.96,3700.0,38.6664,38.6727,38.6664,38.6727,3700.0
2008-03-27 12:10:00,60.97,61.11,60.97,61.11,6600.0,38.6791,38.7679,38.6791,38.7679,6600.0
2008-03-27 12:15:00,61.11,61.11,61.11,61.11,400.0,38.7679,38.7679,38.7679,38.7679,400.0
2008-03-27 12:20:00,61.15,61.15,61.09,61.09,800.0,38.7932,38.7932,38.7552,38.7552,800.0
2008-03-27 12:25:00,61.07,61.17,61.07,61.13,3700.0,38.7425,38.8059,38.7425,38.7806,3700.0
2008-03-27 12:30:00,61.24,61.28,61.23,61.28,6400.0,38.8503,38.8757,38.844,38.8757,6400.0
2008-03-27 12:35:00,61.28,61.28,61.28,61.28,0.0,38.8757,38.8757,38.8757,38.8757,0.0
2008-03-27 12:40:00,61.21,61.21,61.21,61.21,200.0,38.8313,38.8313,38.8313,38.8313,200.0
2008-03-27 12:45:00,61.26,61.26,61.19,61.19,1100.0,38.863,38.863,38.8186,38.8186,1100.0
2008-03-27 12:50:00,61.17,61.17,61.1,61.1,3900.0,38.8059,38.8059,38.7615,38.7615,3900.0
2008-03-27 12:55:00,61.12,61.12,61.12,61.12,700.0,38.7742,38.7742,38.7742,38.7742,700.0
2008-03-27 13:00:00,61.12,61.12,61.12,61.12,0.0,38.7742,38.7742,38.7742,38.7742,0.0
2008-03-27 13:05:00,61.09,61.09,61.09,61.09,500.0,38.7552,38.7552,38.7552,38.7552,500.0
2008-03-27 13:10:00,61.08,61.08,61.08,61.08,100.0,38.7488,38.7488,38.7488,38.7488,100.0
2008-03-27 13:15:00,61.08,61.08,61.08,61.08,0.0,38.7488,38.7488,38.7488,38.7488,0.0
2008-03-27 13:20:00,61.07,61.07,61.02,61.02,300.0,38.7425,38.7425,38.7108,38.7108,300.0
2008-03-27 13:25:00,61.05,61.06,61.0,61.05,4400.0,38.7298,38.7362,38.6981,38.7298,4400.0
2008-03-27 13:30:00,61.04,61.04,60.87,60.87,3100.0,38.7235,38.7235,38.6156,38.6156,3100.0
2008-03-27 13:35:00,60.87,60.87,60.79,60.83,4200.0,38.6156,38.6156,38.5649,38.5902,4200.0
2008-03-27 13:40:00,60.78,60.78,60.71,60.74,5600.0,38.5585,38.5585,38.5141,38.5331,5600.0
2008-03-27 13:45:00,60.73,60.8,60.73,60.8,6900.0,38.5268,38.5712,38.5268,38.5712,6900.0
2008-03-27 13:50:00,60.74,60.8,60.71,60.8,1900.0,38.5331,38.5712,38.5141,38.5712,1900.0
2008-03-27 13:55:00,60.8,60.8,60.73,60.78,2800.0,38.5712,38.5712,38.5268,38.5585,2800.0
2008-03-27 14:00:00,60.75,60.75,60.69,60.73,1700.0,38.5395,38.5395,38.5014,38.5268,1700.0
2008-03-27 14:05:00,60.65,60.73,60.65,60.73,3100.0,38.4761,38.5268,38.4761,38.5268,3100.0
2008-03-27 14:10:00,60.76,60.78,60.74,60.74,6900.0,38.5458,38.5585,38.5331,38.5331,6900.0
2008-03-27 14:15:00,60.76,60.77,60.71,60.74,6000.0,38.5458,38.5522,38.5141,38.5331,6000.0
2008-03-27 14:20:00,60.73,60.83,60.7,60.81,1800.0,38.5268,38.5902,38.5078,38.5776,1800.0
2008-03-27 14:25:00,60.86,60.86,60.8,60.82,2500.0,38.6093,38.6093,38.5712,38.5839,2500.0
2008-03-27 14:30:00,60.81,60.91,60.81,60.89,3500.0,38.5776,38.641,38.5776,38.6283,3500.0
2008-03-27 14:35:00,60.91,61.03,60.91,61.0,5100.0,38.641,38.7171,38.641,38.6981,5100.0
2008-03-27 14:40:00,61.02,61.02,60.97,60.97,1300.0,38.7108,38.7108,38.6791,38.6791,1300.0
2008-03-27 14:45:00,61.0,61.06,60.98,61.06,3200.0,38.6981,38.7362,38.6854,38.7362,3200.0
2008-03-27 14:50:00,61.06,61.07,60.96,60.96,3200.0,38.7362,38.7425,38.6727,38.6727,3200.0
2008-03-27 14:55:00,60.99,60.99,60.85,60.9,3600.0,38.6917,38.6917,38.6029,38.6347,3600.0
2008-03-27 15:00:00,60.92,60.92,60.92,60.92,100.0,38.6473,38.6473,38.6473,38.6473,100.0
2008-03-27 15:05:00,60.89,60.89,60.86,60.86,3800.0,38.6283,38.6283,38.6093,38.6093,3800.0
2008-03-27 15:10:00,60.86,60.93,60.82,60.93,12300.0,38.6093,38.6537,38.5839,38.6537,12300.0
2008-03-27 15:15:00,60.92,60.94,60.82,60.82,3800.0,38.6473,38.66,38.5839,38.5839,3800.0
2008-03-27 15:20:00,60.85,60.85,60.7,60.7,12200.0,38.6029,38.6029,38.5078,38.5078,12200.0
2008-03-27 15:25:00,60.73,60.82,60.71,60.74,3300.0,38.5268,38.5839,38.5141,38.5331,3300.0
2008-03-27 15:30:00,60.77,60.81,60.68,60.68,2500.0,38.5522,38.5776,38.4951,38.4951,2500.0
2008-03-27 15:35:00,60.66,60.66,60.39,60.39,1900.0,38.4824,38.4824,38.3111,38.3111,1900.0
2008-03-27 15:40:00,60.42,60.55,60.41,60.49,7400.0,38.3301,38.4126,38.3238,38.3745,7400.0
2008-03-27 15:45:00,60.43,60.54,60.43,60.48,20300.0,38.3365,38.4063,38.3365,38.3682,20300.0
2008-03-27 15:50:00,60.43,60.51,60.38,60.45,10000.0,38.3365,38.3872,38.3048,38.3492,10000.0
2008-03-27 15:55:00,60.47,60.47,60.36,60.36,10500.0,38.3619,38.3619,38.2921,38.2921,10500.0
2008-03-28 09:30:00,60.7,60.7,60.58,60.65,34300.0,38.5078,38.5078,38.4316,38.4761,34300.0
2008-03-28 09:35:00,60.63,60.63,60.54,60.54,5500.0,38.4634,38.4634,38.4063,38.4063,5500.0
2008-03-28 09:40:00,60.56,60.57,60.52,60.55,9100.0,38.419,38.4253,38.3936,38.4126,9100.0
2008-03-28 09:45:00,60.56,60.56,60.45,60.51,6700.0,38.419,38.419,38.3492,38.3872,6700.0
2008-03-28 09:50:00,60.51,60.65,60.51,60.58,3600.0,38.3872,38.4761,38.3872,38.4316,3600.0
2008-03-28 09:55:00,60.59,60.65,60.52,60.52,9000.0,38.438,38.4761,38.3936,38.3936,9000.0
2008-03-28 10:00:00,60.59,60.71,60.59,60.67,7300.0,38.438,38.5141,38.438,38.4887,7300.0
2008-03-28 10:05:00,60.69,60.69,60.64,60.64,600.0,38.5014,38.5014,38.4697,38.4697,600.0
2008-03-28 10:10:00,60.6,60.6,60.57,60.57,5000.0,38.4443,38.4443,38.4253,38.4253,5000.0
2008-03-28 10:15:00,60.53,60.53,60.45,60.47,1000.0,38.3999,38.3999,38.3492,38.3619,1000.0
2008-03-28 10:20:00,60.49,60.51,60.46,60.49,1200.0,38.3745,38.3872,38.3555,38.3745,1200.0
2008-03-28 10:25:00,60.53,60.59,60.53,60.59,3500.0,38.3999,38.438,38.3999,38.438,3500.0
2008-03-28 10:30:00,60.59,60.59,60.59,60.59,0.0,38.438,38.438,38.438,38.438,0.0
2008-03-28 10:35:00,60.47,60.47,60.39,60.39,7600.0,38.3619,38.3619,38.3111,38.3111,7600.0
2008-03-28 10:40:00,60.38,60.42,60.35,60.4,4000.0,38.3048,38.3301,38.2857,38.3175,4000.0
2008-03-28 10:45:00,60.4,60.42,60.38,60.41,8300.0,38.3175,38.3301,38.3048,38.3238,8300.0
2008-03-28 10:50:00,60.43,60.43,60.43,60.43,100.0,38.3365,38.3365,38.3365,38.3365,100.0
2008-03-28 10:55:00,60.35,60.43,60.34,60.43,1400.0,38.2857,38.3365,38.2794,38.3365,1400.0
2008-03-28 11:00:00,60.41,60.45,60.36,60.45,1300.0,38.3238,38.3492,38.2921,38.3492,1300.0
2008-03-28 11:05:00,60.44,60.48,60.4,60.4,6500.0,38.3428,38.3682,38.3175,38.3175,6500.0
2008-03-28 11:10:00,60.44,60.44,60.36,60.39,1300.0,38.3428,38.3428,38.2921,38.3111,1300.0
2008-03-28 11:15:00,60.43,60.43,60.36,60.4,3400.0,38.3365,38.3365,38.2921,38.3175,3400.0
2008-03-28 11:20:00,60.38,60.48,60.38,60.45,4700.0,38.3048,38.3682,38.3048,38.3492,4700.0
2008-03-28 11:25:00,60.48,60.51,60.48,60.51,1500.0,38.3682,38.3872,38.3682,38.3872,1500.0
2008-03-28 11:30:00,60.51,60.52,60.51,60.52,300.0,38.3872,38.3936,38.3872,38.3936,300.0
2008-03-28 11:35:00,60.52,60.52,60.52,60.52,0.0,38.3936,38.3936,38.3936,38.3936,0.0
2008-03-28 11:40:00,60.5,60.5,60.5,60.5,100.0,38.3809,38.3809,38.3809,38.3809,100.0
2008-03-28 11:45:00,60.56,60.56,60.56,60.56,100.0,38.419,38.419,38.419,38.419,100.0
2008-03-28 11:50:00,60.55,60.56,60.55,60.55,1400.0,38.4126,38.419,38.4126,38.4126,1400.0
2008-03-28 11:55:00,60.59,60.61,60.58,60.61,1700.0,38.438,38.4507,38.4316,38.4507,1700.0
2008-03-28 12:00:00,60.57,60.57,60.48,60.51,20600.0,38.4253,38.4253,38.3682,38.3872,20600.0
2008-03-28 12:05:00,60.45,60.45,60.42,60.42,1300.0,38.3492,38.3492,38.3301,38.3301,1300.0
2008-03-28 12:10:00,60.42,60.43,60.38,60.43,1000.0,38.3301,38.3365,38.3048,38.3365,1000.0
2008-03-28 12:15:00,60.41,60.41,60.35,60.37,1300.0,38.3238,38.3238,38.2857,38.2984,1300.0
2008-03-28 12:20:00,60.38,60.41,60.38,60.41,300.0,38.3048,38.3238,38.3048,38.3238,300.0
2008-03-28 12:25:00,60.39,60.42,60.37,60.42,1200.0,38.3111,38.3301,38.2984,38.3301,1200.0
2008-03-28 12:30:00,60.45,60.45,60.45,60.45,200.0,38.3492,38.3492,38.3492,38.3492,200.0
2008-03-28 12:35:00,60.45,60.45,60.45,60.45,0.0,38.3492,38.3492,38.3492,38.3492,0.0
2008-03-28 12:40:00,60.41,60.41,60.34,60.34,1100.0,38.3238,38.3238,38.2794,38.2794,1100.0
2008-03-28 12:45:00,60.26,60.31,60.26,60.29,1400.0,38.2286,38.2604,38.2286,38.2477,1400.0
2008-03-28 12:50:00,60.29,60.29,60.29,60.29,0.0,38.2477,38.2477,38.2477,38.2477,0.0
2008-03-28 12:55:00,60.27,60.27,60.26,60.27,800.0,38.235,38.235,38.2286,38.235,800.0
2008-03-28 13:00:00,60.36,60.4,60.36,60.4,800.0,38.2921,38.3175,38.2921,38.3175,800.0
2008-03-28 13:05:00,60.4,60.4,60.4,60.4,0.0,38.3175,38.3175,38.3175,38.3175,0.0
2008-03-28 13:10:00,60.32,60.37,60.32,60.37,3300.0,38.2667,38.2984,38.2667,38.2984,3300.0
2008-03-28 13:15:00,60.37,60.38,60.3,60.38,8000.0,38.2984,38.3048,38.254,38.3048,8000.0
2008-03-28 13:20:00,60.35,60.36,60.34,60.36,1700.0,38.2857,38.2921,38.2794,38.2921,1700.0
2008-03-28 13:25:00,60.33,60.34,60.31,60.31,1100.0,38.273,38.2794,38.2604,38.2604,1100.0
2008-03-28 13:30:00,60.3,60.3,60.3,60.3,1300.0,38.254,38.254,38.254,38.254,1300.0
2008-03-28 13:35:00,60.29,60.31,60.24,60.28,3100.0,38.2477,38.2604,38.2159,38.2413,3100.0
2008-03-28 13:40:00,60.28,60.28,60.15,60.15,2600.0,38.2413,38.2413,38.1589,38.1589,2600.0
2008-03-28 13:45:00,60.21,60.21,60.21,60.21,100.0,38.1969,38.1969,38.1969,38.1969,100.0
2008-03-28 13:50:00,60.21,60.21,60.21,60.21,0.0,38.1969,38.1969,38.1969,38.1969,0.0
2008-03-28 13:55:00,60.17,60.2,60.17,60.2,1700.0,38.1715,38.1906,38.1715,38.1906,1700.0
2008-03-28 14:00:00,60.2,60.2,60.2,60.2,0.0,38.1906,38.1906,38.1906,38.1906,0.0
2008-03-28 14:05:00,60.2,60.2,60.2,60.2,200.0,38.1906,38.1906,38.1906,38.1906,200.0
2008-03-28 14:10:00,60.21,60.21,60.18,60.18,400.0,38.1969,38.1969,38.1779,38.1779,400.0
2008-03-28 14:15:00,60.24,60.25,60.24,60.25,1700.0,38.2159,38.2223,38.2159,38.2223,1700.0
2008-03-28 14:20:00,60.14,60.2,60.14,60.2,2700.0,38.1525,38.1906,38.1525,38.1906,2700.0
2008-03-28 14:25:00,60.13,60.13,60.07,60.09,2100.0,38.1462,38.1462,38.1081,38.1208,2100.0
2008-03-28 14:30:00,60.11,60.15,60.11,60.14,2100.0,38.1335,38.1589,38.1335,38.1525,2100.0
2008-03-28 14:35:00,60.13,60.14,60.06,60.06,2000.0,38.1462,38.1525,38.1018,38.1018,2000.0
2008-03-28 14:40:00,60.0,60.06,60.0,60.06,1800.0,38.0637,38.1018,38.0637,38.1018,1800.0
2008-03-28 14:45:00,60.03,60.09,60.02,60.09,1300.0,38.0827,38.1208,38.0764,38.1208,1300.0
2008-03-28 14:50:00,60.05,60.05,60.05,60.05,100.0,38.0954,38.0954,38.0954,38.0954,100.0
2008-03-28 14:55:00,60.03,60.14,60.02,60.14,800.0,38.0827,38.1525,38.0764,38.1525,800.0
2008-03-28 15:00:00,60.11,60.11,60.1,60.1,2100.0,38.1335,38.1335,38.1271,38.1271,2100.0
2008-03-28 15:05:00,60.07,60.07,60.0,60.03,2600.0,38.1081,38.1081,38.0637,38.0827,2600.0
2008-03-28 15:10:00,60.02,60.03,59.98,59.98,1800.0,38.0764,38.0827,38.051,38.051,1800.0
2008-03-28 15:15:00,59.94,59.94,59.83,59.87,11200.0,38.0256,38.0256,37.9558,37.9812,11200.0
2008-03-28 15:20:00,59.93,59.95,59.89,59.89,7800.0,38.0193,38.032,37.9939,37.9939,7800.0
2008-03-28 15:25:00,59.9,59.96,59.9,59.96,500.0,38.0003,38.0383,38.0003,38.0383,500.0
2008-03-28 15:30:00,59.94,59.94,59.9,59.9,700.0,38.0256,38.0256,38.0003,38.0003,700.0
2008-03-28 15:35:00,59.97,59.97,59.94,59.94,500.0,38.0447,38.0447,38.0256,38.0256,500.0
2008-03-28 15:40:00,59.91,59.92,59.85,59.85,3000.0,38.0066,38.0129,37.9685,37.9685,3000.0
2008-03-28 15:45:00,59.84,59.84,59.73,59.77,3800.0,37.9622,37.9622,37.8924,37.9178,3800.0
2008-03-28 15:50:00,59.81,59.85,59.81,59.82,1200.0,37.9432,37.9685,37.9432,37.9495,1200.0
2008-03-28 15:55:00,59.86,59.86,59.77,59.77,3300.0,37.9749,37.9749,37.9178,37.9178,3300.0
2008-03-31 09:30:00,59.85,59.96,59.85,59.87,17700.0,37.9685,38.0383,37.9685,37.9812,17700.0
2008-03-31 09:35:00,59.77,59.78,59.72,59.72,3800.0,37.9178,37.9241,37.8861,37.8861,3800.0
2008-03-31 09:40:00,59.8,59.97,59.79,59.93,3700.0,37.9368,38.0447,37.9305,38.0193,3700.0
2008-03-31 09:45:00,60.0,60.03,59.9,59.98,4900.0,38.0637,38.0827,38.0003,38.051,4900.0
2008-03-31 09:50:00,60.0,60.06,59.94,60.04,14800.0,38.0637,38.1018,38.0256,38.0891,14800.0
2008-03-31 09:55:00,60.02,60.09,60.02,60.02,3800.0,38.0764,38.1208,38.0764,38.0764,3800.0
2008-03-31 10:00:00,60.0,60.01,59.89,59.97,2800.0,38.0637,38.07,37.9939,38.0447,2800.0
2008-03-31 10:05:00,59.91,60.02,59.91,59.95,2700.0,38.0066,38.0764,38.0066,38.032,2700.0
2008-03-31 10:10:00,59.99,59.99,59.99,59.99,200.0,38.0574,38.0574,38.0574,38.0574,200.0
2008-03-31 10:15:00,60.02,60.05,59.98,60.03,3200.0,38.0764,38.0954,38.051,38.0827,3200.0
2008-03-31 10:20:00,60.07,60.07,59.95,59.95,1600.0,38.1081,38.1081,38.032,38.032,1600.0
2008-03-31 10:25:00,59.97,59.97,59.89,59.91,500.0,38.0447,38.0447,37.9939,38.0066,500.0
2008-03-31 10:30:00,59.93,59.99,59.93,59.99,700.0,38.0193,38.0574,38.0193,38.0574,700.0
2008-03-31 10:35:00,59.97,59.97,59.97,59.97,1100.0,38.0447,38.0447,38.0447,38.0447,1100.0
2008-03-31 10:40:00,59.97,59.97,59.92,59.92,1200.0,38.0447,38.0447,38.0129,38.0129,1200.0
2008-03-31 10:45:00,59.95,59.95,59.91,59.93,1700.0,38.032,38.032,38.0066,38.0193,1700.0
2008-03-31 10:50:00,59.94,60.01,59.94,59.99,18300.0,38.0256,38.07,38.0256,38.0574,18300.0
2008-03-31 10:55:00,60.1,60.1,60.1,60.1,100.0,38.1271,38.1271,38.1271,38.1271,100.0
2008-03-31 11:00:00,60.08,60.08,60.08,60.08,800.0,38.1144,38.1144,38.1144,38.1144,800.0
2008-03-31 11:05:00,60.1,60.13,60.06,60.06,5500.0,38.1271,38.1462,38.1018,38.1018,5500.0
2008-03-31 11:10:00,60.1,60.1,60.1,60.1,100.0,38.1271,38.1271,38.1271,38.1271,100.0
2008-03-31 11:15:00,60.04,60.12,60.03,60.1,700.0,38.0891,38.1398,38.0827,38.1271,700.0
2008-03-31 11:20:00,60.12,60.12,60.07,60.07,2300.0,38.1398,38.1398,38.1081,38.1081,2300.0
2008-03-31 11:25:00,60.15,60.21,60.15,60.21,10700.0,38.1589,38.1969,38.1589,38.1969,10700.0
2008-03-31 11:30:00,60.21,60.24,60.21,60.24,900.0,38.1969,38.2159,38.1969,38.2159,900.0
2008-03-31 11:35:00,60.24,60.24,60.24,60.24,100.0,38.2159,38.2159,38.2159,38.2159,100.0
2008-03-31 11:40:00,60.24,60.24,60.22,60.24,400.0,38.2159,38.2159,38.2033,38.2159,400.0
2008-03-31 11:45:00,60.32,60.32,60.32,60.32,100.0,38.2667,38.2667,38.2667,38.2667,100.0
2008-03-31 11:50:00,60.36,60.36,60.36,60.36,100.0,38.2921,38.2921,38.2921,38.2921,100.0
2008-03-31 11:55:00,60.27,60.33,60.27,60.33,1000.0,38.235,38.273,38.235,38.273,1000.0
2008-03-31 12:00:00,60.33,60.33,60.33,60.33,200.0,38.273,38.273,38.273,38.273,200.0
2008-03-31 12:05:00,60.33,60.33,60.33,60.33,0.0,38.273,38.273,38.273,38.273,0.0
2008-03-31 12:10:00,60.33,60.33,60.33,60.33,0.0,38.273,38.273,38.273,38.273,0.0
2008-03-31 12:15:00,60.27,60.27,60.26,60.26,600.0,38.235,38.235,38.2286,38.2286,600.0
2008-03-31 12:20:00,60.18,60.18,60.18,60.18,200.0,38.1779,38.1779,38.1779,38.1779,200.0
2008-03-31 12:25:00,60.22,60.22,60.22,60.22,200.0,38.2033,38.2033,38.2033,38.2033,200.0
2008-03-31 12:30:00,60.22,60.22,60.22,60.22,0.0,38.2033,38.2033,38.2033,38.2033,0.0
2008-03-31 12:35:00,60.22,60.22,60.22,60.22,0.0,38.2033,38.2033,38.2033,38.2033,0.0
2008-03-31 12:40:00,60.3,60.3,60.26,60.26,1700.0,38.254,38.254,38.2286,38.2286,1700.0
2008-03-31 12:45:00,60.31,60.31,60.31,60.31,200.0,38.2604,38.2604,38.2604,38.2604,200.0
2008-03-31 12:50:00,60.34,60.34,60.32,60.34,5200.0,38.2794,38.2794,38.2667,38.2794,5200.0
2008-03-31 12:55:00,60.34,60.34,60.34,60.34,0.0,38.2794,38.2794,38.2794,38.2794,0.0
2008-03-31 13:00:00,60.42,60.45,60.4,60.45,4000.0,38.3301,38.3492,38.3175,38.3492,4000.0
2008-03-31 13:05:00,60.45,60.45,60.45,60.45,0.0,38.3492,38.3492,38.3492,38.3492,0.0
2008-03-31 13:10:00,60.48,60.48,60.48,60.48,200.0,38.3682,38.3682,38.3682,38.3682,200.0
2008-03-31 13:15:00,60.48,60.48,60.48,60.48,0.0,38.3682,38.3682,38.3682,38.3682,0.0
2008-03-31 13:20:00,60.46,60.5,60.46,60.46,1900.0,38.3555,38.3809,38.3555,38.3555,1900.0
2008-03-31 13:25:00,60.46,60.46,60.45,60.45,1500.0,38.3555,38.3555,38.3492,38.3492,1500.0
2008-03-31 13:30:00,60.47,60.52,60.45,60.5,3900.0,38.3619,38.3936,38.3492,38.3809,3900.0
2008-03-31 13:35:00,60.43,60.49,60.43,60.49,1100.0,38.3365,38.3745,38.3365,38.3745,1100.0
2008-03-31 13:40:00,60.39,60.41,60.38,60.38,9200.0,38.3111,38.3238,38.3048,38.3048,9200.0
2008-03-31 13:45:00,60.38,60.39,60.38,60.39,1600.0,38.3048,38.3111,38.3048,38.3111,1600.0
2008-03-31 13:50:00,60.36,60.36,60.36,60.36,400.0,38.2921,38.2921,38.2921,38.2921,400.0
2008-03-31 13:55:00,60.41,60.42,60.39,60.39,2900.0,38.3238,38.3301,38.3111,38.3111,2900.0
2008-03-31 14:00:00,60.31,60.31,60.29,60.29,400.0,38.2604,38.2604,38.2477,38.2477,400.0
2008-03-31 14:05:00,60.29,60.29,60.22,60.22,1000.0,38.2477,38.2477,38.2033,38.2033,1000.0
2008-03-31 14:10:00,60.26,60.28,60.23,60.27,2400.0,38.2286,38.2413,38.2096,38.235,2400.0
2008-03-31 14:15:00,60.28,60.28,60.23,60.24,1300.0,38.2413,38.2413,38.2096,38.2159,1300.0
2008-03-31 14:20:00,60.24,60.26,60.24,60.24,900.0,38.2159,38.2286,38.2159,38.2159,900.0
2008-03-31 14:25:00,60.3,60.31,60.29,60.31,5900.0,38.254,38.2604,38.2477,38.2604,5900.0
2008-03-31 14:30:00,60.29,60.3,60.29,60.3,400.0,38.2477,38.254,38.2477,38.254,400.0
2008-03-31 14:35:00,60.29,60.29,60.29,60.29,1200.0,38.2477,38.2477,38.2477,38.2477,1200.0
2008-03-31 14:40:00,60.25,60.25,60.17,60.17,4800.0,38.2223,38.2223,38.1715,38.1715,4800.0
2008-03-31 14:45:00,60.16,60.16,60.16,60.16,200.0,38.1652,38.1652,38.1652,38.1652,200.0
2008-03-31 14:50:00,60.1,60.1,60.07,60.08,6300.0,38.1271,38.1271,38.1081,38.1144,6300.0
2008-03-31 14:55:00,60.13,60.14,60.13,60.14,700.0,38.1462,38.1525,38.1462,38.1525,700.0
2008-03-31 15:00:00,60.16,60.16,60.12,60.12,1200.0,38.1652,38.1652,38.1398,38.1398,1200.0
2008-03-31 15:05:00,60.12,60.12,60.12,60.12,0.0,38.1398,38.1398,38.1398,38.1398,0.0
2008-03-31 15:10:00,60.13,60.16,60.11,60.11,600.0,38.1462,38.1652,38.1335,38.1335,600.0
2008-03-31 15:15:00,60.09,60.09,60.07,60.08,3200.0,38.1208,38.1208,38.1081,38.1144,3200.0
2008-03-31 15:20:00,60.11,60.12,60.05,60.12,3300.0,38.1335,38.1398,38.0954,38.1398,3300.0
2008-03-31 15:25:00,60.2,60.2,60.1,60.1,2300.0,38.1906,38.1906,38.1271,38.1271,2300.0
2008-03-31 15:30:00,60.09,60.12,60.09,60.12,6200.0,38.1208,38.1398,38.1208,38.1398,6200.0
2008-03-31 15:35:00,60.15,60.21,60.11,60.11,3200.0,38.1589,38.1969,38.1335,38.1335,3200.0
2008-03-31 15:40:00,60.21,60.33,60.21,60.29,4300.0,38.1969,38.273,38.1969,38.2477,4300.0
2008-03-31 15:45:00,60.24,60.36,60.24,60.31,9200.0,38.2159,38.2921,38.2159,38.2604,9200.0
2008-03-31 15:50:00,60.31,60.31,60.28,60.3,8600.0,38.2604,38.2604,38.2413,38.254,8600.0
2008-03-31 15:55:00,60.32,60.32,60.08,60.08,9100.0,38.2667,38.2667,38.1144,38.1144,9100.0
2008-04-01 09:30:00,61.52,61.55,60.79,61.07,17600.0,39.028,39.047,38.5649,38.7425,17600.0
2008-04-01 09:35:00,61.04,61.13,61.04,61.09,3100.0,38.7235,38.7806,38.7235,38.7552,3100.0
2008-04-01 09:40:00,61.09,61.1,61.04,61.04,1100.0,38.7552,38.7615,38.7235,38.7235,1100.0
2008-04-01 09:45:00,61.02,61.02,61.02,61.02,200.0,38.7108,38.7108,38.7108,38.7108,200.0
2008-04-01 09:50:00,61.03,61.03,60.99,61.0,800.0,38.7171,38.7171,38.6917,38.6981,800.0
2008-04-01 09:55:00,61.06,61.21,61.06,61.21,700.0,38.7362,38.8313,38.7362,38.8313,700.0
2008-04-01 10:00:00,61.2,61.43,61.2,61.38,34700.0,38.825,38.9709,38.825,38.9392,34700.0
2008-04-01 10:05:00,61.34,61.39,61.32,61.32,1700.0,38.9138,38.9455,38.9011,38.9011,1700.0
2008-04-01 10:10:00,61.22,61.27,61.21,61.21,3400.0,38.8377,38.8694,38.8313,38.8313,3400.0
2008-04-01 10:15:00,61.24,61.28,61.24,61.28,1200.0,38.8503,38.8757,38.8503,38.8757,1200.0
2008-04-01 10:20:00,61.33,61.33,61.25,61.25,500.0,38.9074,38.9074,38.8567,38.8567,500.0
2008-04-01 10:25:00,61.28,61.33,61.25,61.33,1500.0,38.8757,38.9074,38.8567,38.9074,1500.0
2008-04-01 10:30:00,61.34,61.41,61.34,61.41,1100.0,38.9138,38.9582,38.9138,38.9582,1100.0
2008-04-01 10:35:00,61.44,61.46,61.35,61.41,3100.0,38.9772,38.9899,38.9201,38.9582,3100.0
2008-04-01 10:40:00,61.43,61.5,61.43,61.47,8000.0,38.9709,39.0153,38.9709,38.9963,8000.0
2008-04-01 10:45:00,61.48,61.49,61.44,61.45,2500.0,39.0026,39.0089,38.9772,38.9836,2500.0
2008-04-01 10:50:00,61.48,61.56,61.45,61.56,7500.0,39.0026,39.0534,38.9836,39.0534,7500.0
2008-04-01 10:55:00,61.52,61.59,61.52,61.57,5900.0,39.028,39.0724,39.028,39.0597,5900.0
2008-04-01 11:00:00,61.58,61.6,61.55,61.55,12000.0,39.066,39.0787,39.047,39.047,12000.0
2008-04-01 11:05:00,61.58,61.6,61.58,61.6,2800.0,39.066,39.0787,39.066,39.0787,2800.0
2008-04-01 11:10:00,61.6,61.6,61.55,61.55,1100.0,39.0787,39.0787,39.047,39.047,1100.0
2008-04-01 11:15:00,61.58,61.58,61.5,61.5,1900.0,39.066,39.066,39.0153,39.0153,1900.0
2008-04-01 11:20:00,61.48,61.48,61.48,61.48,1000.0,39.0026,39.0026,39.0026,39.0026,1000.0
2008-04-01 11:25:00,61.46,61.46,61.42,61.45,2600.0,38.9899,38.9899,38.9645,38.9836,2600.0
2008-04-01 11:30:00,61.45,61.45,61.45,61.45,0.0,38.9836,38.9836,38.9836,38.9836,0.0
2008-04-01 11:35:00,61.53,61.53,61.44,61.44,1700.0,39.0343,39.0343,38.9772,38.9772,1700.0
2008-04-01 11:40:00,61.41,61.45,61.41,61.45,800.0,38.9582,38.9836,38.9582,38.9836,800.0
2008-04-01 11:45:00,61.41,61.43,61.41,61.43,200.0,38.9582,38.9709,38.9582,38.9709,200.0
2008-04-01 11:50:00,61.46,61.48,61.46,61.48,7200.0,38.9899,39.0026,38.9899,39.0026,7200.0
2008-04-01 11:55:00,61.53,61.58,61.52,61.58,5200.0,39.0343,39.066,39.028,39.066,5200.0
2008-04-01 12:00:00,61.58,61.58,61.54,61.54,1200.0,39.066,39.066,39.0407,39.0407,1200.0
2008-04-01 12:05:00,61.54,61.62,61.54,61.58,3700.0,39.0407,39.0914,39.0407,39.066,3700.0
2008-04-01 12:10:00,61.62,61.63,61.58,61.63,2800.0,39.0914,39.0978,39.066,39.0978,2800.0
2008-04-01 12:15:00,61.62,61.73,61.62,61.73,7800.0,39.0914,39.1612,39.0914,39.1612,7800.0
2008-04-01 12:20:00,61.75,61.77,61.72,61.72,1100.0,39.1739,39.1866,39.1549,39.1549,1100.0
2008-04-01 12:25:00,61.74,61.78,61.73,61.76,1200.0,39.1675,39.1929,39.1612,39.1802,1200.0
2008-04-01 12:30:00,61.69,61.69,61.69,61.69,100.0,39.1358,39.1358,39.1358,39.1358,100.0
2008-04-01 12:35:00,61.69,61.69,61.69,61.69,0.0,39.1358,39.1358,39.1358,39.1358,0.0
2008-04-01 12:40:00,61.71,61.75,61.71,61.75,1900.0,39.1485,39.1739,39.1485,39.1739,1900.0
2008-04-01 12:45:00,61.74,61.74,61.74,61.74,900.0,39.1675,39.1675,39.1675,39.1675,900.0
2008-04-01 12:50:00,61.64,61.69,61.63,61.69,3300.0,39.1041,39.1358,39.0978,39.1358,3300.0
2008-04-01 12:55:00,61.66,61.66,61.66,61.66,100.0,39.1168,39.1168,39.1168,39.1168,100.0
2008-04-01 13:00:00,61.7,61.74,61.66,61.74,6900.0,39.1422,39.1675,39.1168,39.1675,6900.0
2008-04-01 13:05:00,61.76,61.77,61.73,61.73,2600.0,39.1802,39.1866,39.1612,39.1612,2600.0
2008-04-01 13:10:00,61.77,61.77,61.73,61.73,600.0,39.1866,39.1866,39.1612,39.1612,600.0
2008-04-01 13:15:00,61.76,61.8,61.76,61.8,3400.0,39.1802,39.2056,39.1802,39.2056,3400.0
2008-04-01 13:20:00,61.79,61.8,61.77,61.8,1300.0,39.1993,39.2056,39.1866,39.2056,1300.0
2008-04-01 13:25:00,61.81,61.87,61.81,61.82,2700.0,39.2119,39.25,39.2119,39.2183,2700.0
2008-04-01 13:30:00,61.84,61.86,61.84,61.85,400.0,39.231,39.2437,39.231,39.2373,400.0
2008-04-01 13:35:00,61.81,61.81,61.76,61.76,600.0,39.2119,39.2119,39.1802,39.1802,600.0
2008-04-01 13:40:00,61.75,61.75,61.7,61.71,2400.0,39.1739,39.1739,39.1422,39.1485,2400.0
2008-04-01 13:45:00,61.69,61.74,61.69,61.72,9300.0,39.1358,39.1675,39.1358,39.1549,9300.0
2008-04-01 13:50:00,61.7,61.75,61.7,61.75,1400.0,39.1422,39.1739,39.1422,39.1739,1400.0
2008-04-01 13:55:00,61.69,61.69,61.69,61.69,200.0,39.1358,39.1358,39.1358,39.1358,200.0
2008-04-01 14:00:00,61.68,61.68,61.63,61.63,800.0,39.1295,39.1295,39.0978,39.0978,800.0
2008-04-01 14:05:00,61.66,61.66,61.62,61.65,6300.0,39.1168,39.1168,39.0914,39.1104,6300.0
2008-04-01 14:10:00,61.69,61.69,61.69,61.69,200.0,39.1358,39.1358,39.1358,39.1358,200.0
2008-04-01 14:15:00,61.68,61.72,61.65,61.65,7800.0,39.1295,39.1549,39.1104,39.1104,7800.0
2008-04-01 14:20:00,61.73,61.85,61.73,61.85,12300.0,39.1612,39.2373,39.1612,39.2373,12300.0
2008-04-01 14:25:00,61.88,61.88,61.8,61.8,7800.0,39.2564,39.2564,39.2056,39.2056,7800.0
2008-04-01 14:30:00,61.8,61.93,61.8,61.93,800.0,39.2056,39.2881,39.2056,39.2881,800.0
2008-04-01 14:35:00,61.92,62.04,61.92,62.03,3700.0,39.2817,39.3579,39.2817,39.3515,3700.0
2008-04-01 14:40:00,62.03,62.05,61.99,62.04,1500.0,39.3515,39.3642,39.3261,39.3579,1500.0
2008-04-01 14:45:00,62.02,62.07,62.02,62.07,2900.0,39.3452,39.3769,39.3452,39.3769,2900.0
2008-04-01 14:50:00,62.11,62.14,62.06,62.14,2200.0,39.4023,39.4213,39.3705,39.4213,2200.0
2008-04-01 14:55:00,62.07,62.08,61.96,61.96,2000.0,39.3769,39.3832,39.3071,39.3071,2000.0
2008-04-01 15:00:00,62.03,62.03,62.0,62.0,400.0,39.3515,39.3515,39.3325,39.3325,400.0
2008-04-01 15:05:00,62.07,62.1,62.07,62.1,800.0,39.3769,39.3959,39.3769,39.3959,800.0
2008-04-01 15:10:00,62.1,62.12,62.1,62.12,500.0,39.3959,39.4086,39.3959,39.4086,500.0
2008-04-01 15:15:00,62.06,62.14,62.04,62.05,9000.0,39.3705,39.4213,39.3579,39.3642,9000.0
2008-04-01 15:20:00,62.08,62.12,62.05,62.05,1600.0,39.3832,39.4086,39.3642,39.3642,1600.0
2008-04-01 15:25:00,62.09,62.14,62.08,62.1,3000.0,39.3896,39.4213,39.3832,39.3959,3000.0
2008-04-01 15:30:00,62.1,62.1,62.01,62.01,1500.0,39.3959,39.3959,39.3388,39.3388,1500.0
2008-04-01 15:35:00,62.0,62.06,61.91,62.06,3300.0,39.3325,39.3705,39.2754,39.3705,3300.0
2008-04-01 15:40:00,62.08,62.23,62.08,62.22,3000.0,39.3832,39.4784,39.3832,39.4721,3000.0
2008-04-01 15:45:00,62.24,62.25,62.19,62.21,5300.0,39.4847,39.4911,39.453,39.4657,5300.0
2008-04-01 15:50:00,62.25,62.32,62.25,62.32,1900.0,39.4911,39.5355,39.4911,39.5355,1900.0
2008-04-01 15:55:00,62.32,62.42,62.32,62.41,2400.0,39.5355,39.5989,39.5355,39.5926,2400.0
2008-04-02 09:30:00,62.62,62.63,62.39,62.48,13600.0,39.7258,39.7322,39.5799,39.637,13600.0
2008-04-02 09:35:00,62.54,62.54,62.41,62.41,4200.0,39.6751,39.6751,39.5926,39.5926,4200.0
2008-04-02 09:40:00,62.37,62.41,62.29,62.41,11500.0,39.5672,39.5926,39.5165,39.5926,11500.0
2008-04-02 09:45:00,62.42,62.42,62.31,62.31,6200.0,39.5989,39.5989,39.5291,39.5291,6200.0
2008-04-02 09:50:00,62.31,62.33,62.22,62.22,2900.0,39.5291,39.5418,39.4721,39.4721,2900.0
2008-04-02 09:55:00,62.22,62.31,62.19,62.31,2900.0,39.4721,39.5291,39.453,39.5291,2900.0
2008-04-02 10:00:00,62.27,62.3,62.2,62.24,2900.0,39.5038,39.5228,39.4594,39.4847,2900.0
2008-04-02 10:05:00,62.33,62.34,62.29,62.29,4600.0,39.5418,39.5482,39.5165,39.5165,4600.0
2008-04-02 10:10:00,62.25,62.32,62.25,62.32,3500.0,39.4911,39.5355,39.4911,39.5355,3500.0
2008-04-02 10:15:00,62.3,62.32,62.27,62.27,600.0,39.5228,39.5355,39.5038,39.5038,600.0
2008-04-02 10:20:00,62.41,62.42,62.41,62.42,400.0,39.5926,39.5989,39.5926,39.5989,400.0
2008-04-02 10:25:00,62.48,62.48,62.47,62.47,400.0,39.637,39.637,39.6307,39.6307,400.0
2008-04-02 10:30:00,62.58,62.61,62.57,62.61,1000.0,39.7004,39.7195,39.6941,39.7195,1000.0
2008-04-02 10:35:00,62.64,62.67,62.64,62.67,1100.0,39.7385,39.7575,39.7385,39.7575,1100.0
2008-04-02 10:40:00,62.67,62.69,62.65,62.65,700.0,39.7575,39.7702,39.7448,39.7448,700.0
2008-04-02 10:45:00,62.65,62.73,62.65,62.71,1400.0,39.7448,39.7956,39.7448,39.7829,1400.0
2008-04-02 10:50:00,62.67,62.78,62.67,62.78,800.0,39.7575,39.8273,39.7575,39.8273,800.0
2008-04-02 10:55:00,62.8,62.86,62.8,62.84,6300.0,39.84,39.8781,39.84,39.8654,6300.0
2008-04-02 11:00:00,62.84,62.86,62.83,62.86,500.0,39.8654,39.8781,39.859,39.8781,500.0
2008-04-02 11:05:00,62.77,62.77,62.74,62.74,1700.0,39.821,39.821,39.8019,39.8019,1700.0
2008-04-02 11:10:00,62.73,62.79,62.73,62.78,1100.0,39.7956,39.8337,39.7956,39.8273,1100.0
2008-04-02 11:15:00,62.77,62.77,62.72,62.72,200.0,39.821,39.821,39.7892,39.7892,200.0
2008-04-02 11:20:00,62.73,62.73,62.7,62.7,700.0,39.7956,39.7956,39.7766,39.7766,700.0
2008-04-02 11:25:00,62.63,62.64,62.63,62.64,1200.0,39.7322,39.7385,39.7322,39.7385,1200.0
2008-04-02 11:30:00,62.64,62.64,62.64,62.64,0.0,39.7385,39.7385,39.7385,39.7385,0.0
2008-04-02 11:35:00,62.69,62.72,62.69,62.72,1700.0,39.7702,39.7892,39.7702,39.7892,1700.0
2008-04-02 11:40:00,62.73,62.77,62.73,62.76,3200.0,39.7956,39.821,39.7956,39.8146,3200.0
2008-04-02 11:45:00,62.76,62.76,62.76,62.76,0.0,39.8146,39.8146,39.8146,39.8146,0.0
2008-04-02 11:50:00,62.78,62.79,62.77,62.77,300.0,39.8273,39.8337,39.821,39.821,300.0
2008-04-02 11:55:00,62.8,62.8,62.8,62.8,200.0,39.84,39.84,39.84,39.84,200.0
2008-04-02 12:00:00,62.85,62.85,62.79,62.79,1800.0,39.8717,39.8717,39.8337,39.8337,1800.0
2008-04-02 12:05:00,62.81,62.82,62.76,62.76,400.0,39.8463,39.8527,39.8146,39.8146,400.0
2008-04-02 12:10:00,62.74,62.74,62.74,62.74,800.0,39.8019,39.8019,39.8019,39.8019,800.0
2008-04-02 12:15:00,62.69,62.69,62.67,62.67,400.0,39.7702,39.7702,39.7575,39.7575,400.0
2008-04-02 12:20:00,62.66,62.74,62.64,62.74,4200.0,39.7512,39.8019,39.7385,39.8019,4200.0
2008-04-02 12:25:00,62.7,62.71,62.61,62.66,1700.0,39.7766,39.7829,39.7195,39.7512,1700.0
2008-04-02 12:30:00,62.66,62.66,62.66,62.66,300.0,39.7512,39.7512,39.7512,39.7512,300.0
2008-04-02 12:35:00,62.64,62.64,62.56,62.56,1500.0,39.7385,39.7385,39.6877,39.6877,1500.0
2008-04-02 12:40:00,62.59,62.59,62.59,62.59,100.0,39.7068,39.7068,39.7068,39.7068,100.0
2008-04-02 12:45:00,62.58,62.6,62.57,62.6,1500.0,39.7004,39.7131,39.6941,39.7131,1500.0
2008-04-02 12:50:00,62.52,62.54,62.52,62.54,200.0,39.6624,39.6751,39.6624,39.6751,200.0
2008-04-02 12:55:00,62.61,62.62,62.58,62.58,600.0,39.7195,39.7258,39.7004,39.7004,600.0
2008-04-02 13:00:00,62.55,62.6,62.55,62.6,700.0,39.6814,39.7131,39.6814,39.7131,700.0
2008-04-02 13:05:00,62.56,62.56,62.46,62.47,2100.0,39.6877,39.6877,39.6243,39.6307,2100.0
2008-04-02 13:10:00,62.5,62.52,62.49,62.5,700.0,39.6497,39.6624,39.6433,39.6497,700.0
2008-04-02 13:15:00,62.49,62.5,62.44,62.47,700.0,39.6433,39.6497,39.6116,39.6307,700.0
2008-04-02 13:20:00,62.47,62.49,62.47,62.49,400.0,39.6307,39.6433,39.6307,39.6433,400.0
2008-04-02 13:25:00,62.57,62.57,62.53,62.55,5500.0,39.6941,39.6941,39.6687,39.6814,5500.0
2008-04-02 13:30:00,62.54,62.58,62.48,62.48,1500.0,39.6751,39.7004,39.637,39.637,1500.0
2008-04-02 13:35:00,62.46,62.54,62.46,62.54,2200.0,39.6243,39.6751,39.6243,39.6751,2200.0
2008-04-02 13:40:00,62.54,62.64,62.54,62.61,1800.0,39.6751,39.7385,39.6751,39.7195,1800.0
2008-04-02 13:45:00,62.61,62.66,62.61,62.66,4100.0,39.7195,39.7512,39.7195,39.7512,4100.0
2008-04-02 13:50:00,62.66,62.66,62.66,62.66,0.0,39.7512,39.7512,39.7512,39.7512,0.0
2008-04-02 13:55:00,62.7,62.7,62.69,62.69,500.0,39.7766,39.7766,39.7702,39.7702,500.0
2008-04-02 14:00:00,62.7,62.7,62.64,62.64,900.0,39.7766,39.7766,39.7385,39.7385,900.0
2008-04-02 14:05:00,62.71,62.73,62.71,62.73,400.0,39.7829,39.7956,39.7829,39.7956,400.0
2008-04-02 14:10:00,62.77,62.79,62.76,62.78,1300.0,39.821,39.8337,39.8146,39.8273,1300.0
2008-04-02 14:15:00,62.75,62.78,62.75,62.78,4600.0,39.8083,39.8273,39.8083,39.8273,4600.0
2008-04-02 14:20:00,62.73,62.75,62.64,62.64,1600.0,39.7956,39.8083,39.7385,39.7385,1600.0
2008-04-02 14:25:00,62.64,62.66,62.61,62.61,3100.0,39.7385,39.7512,39.7195,39.7195,3100.0
2008-04-02 14:30:00,62.63,62.63,62.53,62.53,3600.0,39.7322,39.7322,39.6687,39.6687,3600.0
2008-04-02 14:35:00,62.5,62.52,62.41,62.49,3000.0,39.6497,39.6624,39.5926,39.6433,3000.0
2008-04-02 14:40:00,62.47,62.47,62.47,62.47,100.0,39.6307,39.6307,39.6307,39.6307,100.0
2008-04-02 14:45:00,62.41,62.42,62.34,62.34,10100.0,39.5926,39.5989,39.5482,39.5482,10100.0
2008-04-02 14:50:00,62.31,62.34,62.26,62.32,2600.0,39.5291,39.5482,39.4974,39.5355,2600.0
2008-04-02 14:55:00,62.35,62.38,62.35,62.36,4100.0,39.5545,39.5736,39.5545,39.5609,4100.0
2008-04-02 15:00:00,62.32,62.32,62.17,62.17,6900.0,39.5355,39.5355,39.4403,39.4403,6900.0
2008-04-02 15:05:00,62.2,62.22,62.14,62.21,3500.0,39.4594,39.4721,39.4213,39.4657,3500.0
2008-04-02 15:10:00,62.24,62.34,62.24,62.31,9400.0,39.4847,39.5482,39.4847,39.5291,9400.0
2008-04-02 15:15:00,62.28,62.34,62.26,62.34,2000.0,39.5101,39.5482,39.4974,39.5482,2000.0
2008-04-02 15:20:00,62.31,62.31,62.26,62.26,2300.0,39.5291,39.5291,39.4974,39.4974,2300.0
2008-04-02 15:25:00,62.25,62.39,62.25,62.39,11300.0,39.4911,39.5799,39.4911,39.5799,11300.0
2008-04-02 15:30:00,62.32,62.36,62.32,62.34,4800.0,39.5355,39.5609,39.5355,39.5482,4800.0
2008-04-02 15:35:00,62.3,62.32,62.22,62.24,9300.0,39.5228,39.5355,39.4721,39.4847,9300.0
2008-04-02 15:40:00,62.23,62.29,62.23,62.27,1300.0,39.4784,39.5165,39.4784,39.5038,1300.0
2008-04-02 15:45:00,62.3,62.34,62.26,62.34,2600.0,39.5228,39.5482,39.4974,39.5482,2600.0
2008-04-02 15:50:00,62.31,62.36,62.24,62.33,1800.0,39.5291,39.5609,39.4847,39.5418,1800.0
2008-04-02 15:55:00,62.37,62.41,62.34,62.41,2500.0,39.5672,39.5926,39.5482,39.5926,2500.0
2008-04-03 09:30:00,62.13,62.13,61.98,62.08,3800.0,39.415,39.415,39.3198,39.3832,3800.0
2008-04-03 09:35:00,62.12,62.12,62.12,62.12,1500.0,39.4086,39.4086,39.4086,39.4086,1500.0
2008-04-03 09:40:00,62.04,62.1,61.97,61.97,3100.0,39.3579,39.3959,39.3135,39.3135,3100.0
2008-04-03 09:45:00,62.04,62.15,62.02,62.15,1500.0,39.3579,39.4276,39.3452,39.4276,1500.0
2008-04-03 09:50:00,62.15,62.19,62.1,62.13,2600.0,39.4276,39.453,39.3959,39.415,2600.0
2008-04-03 09:55:00,62.09,62.15,62.08,62.15,1900.0,39.3896,39.4276,39.3832,39.4276,1900.0
2008-04-03 10:00:00,62.19,62.39,62.19,62.24,59500.0,39.453,39.5799,39.453,39.4847,59500.0
2008-04-03 10:05:00,62.22,62.38,62.22,62.34,10200.0,39.4721,39.5736,39.4721,39.5482,10200.0
2008-04-03 10:10:00,62.34,62.36,62.33,62.33,500.0,39.5482,39.5609,39.5418,39.5418,500.0
2008-04-03 10:15:00,62.28,62.3,62.23,62.23,2000.0,39.5101,39.5228,39.4784,39.4784,2000.0
2008-04-03 10:20:00,62.16,62.16,62.16,62.16,200.0,39.434,39.434,39.434,39.434,200.0
2008-04-03 10:25:00,62.19,62.19,62.17,62.18,1600.0,39.453,39.453,39.4403,39.4467,1600.0
2008-04-03 10:30:00,62.16,62.21,62.14,62.21,1000.0,39.434,39.4657,39.4213,39.4657,1000.0
2008-04-03 10:35:00,62.2,62.2,62.13,62.13,600.0,39.4594,39.4594,39.415,39.415,600.0
2008-04-03 10:40:00,62.16,62.27,62.16,62.21,1600.0,39.434,39.5038,39.434,39.4657,1600.0
2008-04-03 10:45:00,62.14,62.21,62.14,62.21,600.0,39.4213,39.4657,39.4213,39.4657,600.0
2008-04-03 10:50:00,62.19,62.19,62.08,62.1,3800.0,39.453,39.453,39.3832,39.3959,3800.0
2008-04-03 10:55:00,62.1,62.13,62.1,62.13,400.0,39.3959,39.415,39.3959,39.415,400.0
2008-04-03 11:00:00,62.08,62.14,62.08,62.14,900.0,39.3832,39.4213,39.3832,39.4213,900.0
2008-04-03 11:05:00,62.12,62.25,62.12,62.21,900.0,39.4086,39.4911,39.4086,39.4657,900.0
2008-04-03 11:10:00,62.2,62.25,62.2,62.21,1700.0,39.4594,39.4911,39.4594,39.4657,1700.0
2008-04-03 11:15:00,62.24,62.29,62.21,62.25,1000.0,39.4847,39.5165,39.4657,39.4911,1000.0
2008-04-03 11:20:00,62.26,62.26,62.19,62.19,1000.0,39.4974,39.4974,39.453,39.453,1000.0
2008-04-03 11:25:00,62.2,62.21,62.17,62.2,2100.0,39.4594,39.4657,39.4403,39.4594,2100.0
2008-04-03 11:30:00,62.2,62.2,62.2,62.2,0.0,39.4594,39.4594,39.4594,39.4594,0.0
2008-04-03 11:35:00,62.2,62.27,62.2,62.27,700.0,39.4594,39.5038,39.4594,39.5038,700.0
2008-04-03 11:40:00,62.27,62.27,62.27,62.27,0.0,39.5038,39.5038,39.5038,39.5038,0.0
2008-04-03 11:45:00,62.34,62.37,62.34,62.37,1700.0,39.5482,39.5672,39.5482,39.5672,1700.0
2008-04-03 11:50:00,62.37,62.4,62.37,62.4,200.0,39.5672,39.5862,39.5672,39.5862,200.0
2008-04-03 11:55:00,62.44,62.44,62.44,62.44,400.0,39.6116,39.6116,39.6116,39.6116,400.0
2008-04-03 12:00:00,62.41,62.41,62.41,62.41,2300.0,39.5926,39.5926,39.5926,39.5926,2300.0
2008-04-03 12:05:00,62.41,62.41,62.41,62.41,0.0,39.5926,39.5926,39.5926,39.5926,0.0
2008-04-03 12:10:00,62.36,62.41,62.35,62.36,1900.0,39.5609,39.5926,39.5545,39.5609,1900.0
2008-04-03 12:15:00,62.41,62.45,62.41,62.45,500.0,39.5926,39.618,39.5926,39.618,500.0
2008-04-03 12:20:00,62.45,62.45,62.45,62.45,0.0,39.618,39.618,39.618,39.618,0.0
2008-04-03 12:25:00,62.33,62.34,62.33,62.34,1400.0,39.5418,39.5482,39.5418,39.5482,1400.0
2008-04-03 12:30:00,62.27,62.36,62.27,62.36,500.0,39.5038,39.5609,39.5038,39.5609,500.0
2008-04-03 12:35:00,62.4,62.4,62.39,62.39,700.0,39.5862,39.5862,39.5799,39.5799,700.0
2008-04-03 12:40:00,62.48,62.57,62.48,62.55,7600.0,39.637,39.6941,39.637,39.6814,7600.0
2008-04-03 12:45:00,62.55,62.55,62.55,62.55,0.0,39.6814,39.6814,39.6814,39.6814,0.0
2008-04-03 12:50:00,62.61,62.61,62.6,62.61,1200.0,39.7195,39.7195,39.7131,39.7195,1200.0
2008-04-03 12:55:00,62.57,62.59,62.57,62.59,1300.0,39.6941,39.7068,39.6941,39.7068,1300.0
2008-04-03 13:00:00,62.57,62.57,62.55,62.56,1900.0,39.6941,39.6941,39.6814,39.6877,1900.0
2008-04-03 13:05:00,62.56,62.56,62.56,62.56,0.0,39.6877,39.6877,39.6877,39.6877,0.0
2008-04-03 13:10:00,62.57,62.72,62.57,62.68,8000.0,39.6941,39.7892,39.6941,39.7639,8000.0
2008-04-03 13:15:00,62.71,62.75,62.7,62.75,2100.0,39.7829,39.8083,39.7766,39.8083,2100.0
2008-04-03 13:20:00,62.73,62.73,62.68,62.68,700.0,39.7956,39.7956,39.7639,39.7639,700.0
2008-04-03 13:25:00,62.73,62.75,62.69,62.69,1500.0,39.7956,39.8083,39.7702,39.7702,1500.0
2008-04-03 13:30:00,62.69,62.7,62.61,62.65,8500.0,39.7702,39.7766,39.7195,39.7448,8500.0
2008-04-03 13:35:00,62.67,62.72,62.62,62.64,2600.0,39.7575,39.7892,39.7258,39.7385,2600.0
2008-04-03 13:40:00,62.57,62.57,62.57,62.57,2800.0,39.6941,39.6941,39.6941,39.6941,2800.0
2008-04-03 13:45:00,62.59,62.63,62.55,62.61,1000.0,39.7068,39.7322,39.6814,39.7195,1000.0
2008-04-03 13:50:00,62.59,62.59,62.55,62.55,800.0,39.7068,39.7068,39.6814,39.6814,800.0
2008-04-03 13:55:00,62.53,62.53,62.52,62.52,900.0,39.6687,39.6687,39.6624,39.6624,900.0
2008-04-03 14:00:00,62.5,62.56,62.5,62.56,500.0,39.6497,39.6877,39.6497,39.6877,500.0
2008-04-03 14:05:00,62.57,62.57,62.52,62.53,4100.0,39.6941,39.6941,39.6624,39.6687,4100.0
2008-04-03 14:10:00,62.55,62.58,62.53,62.56,800.0,39.6814,39.7004,39.6687,39.6877,800.0
2008-04-03 14:15:00,62.58,62.58,62.47,62.47,400.0,39.7004,39.7004,39.6307,39.6307,400.0
2008-04-03 14:20:00,62.5,62.51,62.49,62.49,500.0,39.6497,39.656,39.6433,39.6433,500.0
2008-04-03 14:25:00,62.48,62.52,62.48,62.52,900.0,39.637,39.6624,39.637,39.6624,900.0
2008-04-03 14:30:00,62.53,62.57,62.53,62.56,500.0,39.6687,39.6941,39.6687,39.6877,500.0
2008-04-03 14:35:00,62.53,62.53,62.42,62.47,2900.0,39.6687,39.6687,39.5989,39.6307,2900.0
2008-04-03 14:40:00,62.49,62.5,62.48,62.48,300.0,39.6433,39.6497,39.637,39.637,300.0
2008-04-03 14:45:00,62.53,62.53,62.47,62.47,3100.0,39.6687,39.6687,39.6307,39.6307,3100.0
2008-04-03 14:50:00,62.53,62.54,62.53,62.54,300.0,39.6687,39.6751,39.6687,39.6751,300.0
2008-04-03 14:55:00,62.56,62.65,62.56,62.65,2600.0,39.6877,39.7448,39.6877,39.7448,2600.0
2008-04-03 15:00:00,62.63,62.63,62.55,62.55,5100.0,39.7322,39.7322,39.6814,39.6814,5100.0
2008-04-03 15:05:00,62.59,62.61,62.59,62.61,900.0,39.7068,39.7195,39.7068,39.7195,900.0
2008-04-03 15:10:00,62.58,62.58,62.55,62.58,1700.0,39.7004,39.7004,39.6814,39.7004,1700.0
2008-04-03 15:15:00,62.56,62.56,62.45,62.5,4600.0,39.6877,39.6877,39.618,39.6497,4600.0
2008-04-03 15:20:00,62.47,62.49,62.43,62.46,7200.0,39.6307,39.6433,39.6053,39.6243,7200.0
2008-04-03 15:25:00,62.46,62.49,62.43,62.43,3200.0,39.6243,39.6433,39.6053,39.6053,3200.0
2008-04-03 15:30:00,62.41,62.43,62.34,62.39,6000.0,39.5926,39.6053,39.5482,39.5799,6000.0
2008-04-03 15:35:00,62.43,62.51,62.43,62.45,6900.0,39.6053,39.656,39.6053,39.618,6900.0
2008-04-03 15:40:00,62.42,62.49,62.35,62.36,6100.0,39.5989,39.6433,39.5545,39.5609,6100.0
2008-04-03 15:45:00,62.33,62.39,62.29,62.33,5600.0,39.5418,39.5799,39.5165,39.5418,5600.0
2008-04-03 15:50:00,62.32,62.41,62.26,62.41,7000.0,39.5355,39.5926,39.4974,39.5926,7000.0
2008-04-03 15:55:00,62.44,62.48,62.41,62.47,8200.0,39.6116,39.637,39.5926,39.6307,8200.0
2008-04-04 09:30:00,62.43,62.56,62.39,62.39,6000.0,39.6053,39.6877,39.5799,39.5799,6000.0
2008-04-04 09:35:00,62.39,62.44,62.31,62.36,3800.0,39.5799,39.6116,39.5291,39.5609,3800.0
2008-04-04 09:40:00,62.32,62.43,62.32,62.43,4500.0,39.5355,39.6053,39.5355,39.6053,4500.0
2008-04-04 09:45:00,62.47,62.47,62.37,62.37,1700.0,39.6307,39.6307,39.5672,39.5672,1700.0
2008-04-04 09:50:00,62.29,62.45,62.26,62.42,9300.0,39.5165,39.618,39.4974,39.5989,9300.0
2008-04-04 09:55:00,62.39,62.48,62.36,62.4,4100.0,39.5799,39.637,39.5609,39.5862,4100.0
2008-04-04 10:00:00,62.38,62.4,62.35,62.38,1000.0,39.5736,39.5862,39.5545,39.5736,1000.0
2008-04-04 10:05:00,62.42,62.43,62.26,62.28,8700.0,39.5989,39.6053,39.4974,39.5101,8700.0
2008-04-04 10:10:00,62.3,62.3,62.25,62.27,4500.0,39.5228,39.5228,39.4911,39.5038,4500.0
2008-04-04 10:15:00,62.21,62.21,62.21,62.21,600.0,39.4657,39.4657,39.4657,39.4657,600.0
2008-04-04 10:20:00,62.23,62.23,62.16,62.16,7000.0,39.4784,39.4784,39.434,39.434,7000.0
2008-04-04 10:25:00,62.22,62.22,62.16,62.2,1100.0,39.4721,39.4721,39.434,39.4594,1100.0
2008-04-04 10:30:00,62.3,62.3,62.2,62.23,1700.0,39.5228,39.5228,39.4594,39.4784,1700.0
2008-04-04 10:35:00,62.18,62.18,62.13,62.13,600.0,39.4467,39.4467,39.415,39.415,600.0
2008-04-04 10:40:00,62.22,62.29,62.22,62.27,800.0,39.4721,39.5165,39.4721,39.5038,800.0
2008-04-04 10:45:00,62.26,62.26,62.26,62.26,200.0,39.4974,39.4974,39.4974,39.4974,200.0
2008-04-04 10:50:00,62.3,62.36,62.3,62.36,700.0,39.5228,39.5609,39.5228,39.5609,700.0
2008-04-04 10:55:00,62.35,62.35,62.32,62.32,1800.0,39.5545,39.5545,39.5355,39.5355,1800.0
2008-04-04 11:00:00,62.38,62.46,62.35,62.46,8800.0,39.5736,39.6243,39.5545,39.6243,8800.0
2008-04-04 11:05:00,62.41,62.47,62.37,62.42,5600.0,39.5926,39.6307,39.5672,39.5989,5600.0
2008-04-04 11:10:00,62.41,62.43,62.38,62.43,5700.0,39.5926,39.6053,39.5736,39.6053,5700.0
2008-04-04 11:15:00,62.41,62.46,62.4,62.41,9900.0,39.5926,39.6243,39.5862,39.5926,9900.0
2008-04-04 11:20:00,62.42,62.43,62.36,62.38,8700.0,39.5989,39.6053,39.5609,39.5736,8700.0
2008-04-04 11:25:00,62.38,62.5,62.38,62.5,7700.0,39.5736,39.6497,39.5736,39.6497,7700.0
2008-04-04 11:30:00,62.46,62.52,62.46,62.47,13300.0,39.6243,39.6624,39.6243,39.6307,13300.0
2008-04-04 11:35:00,62.5,62.56,62.49,62.5,6200.0,39.6497,39.6877,39.6433,39.6497,6200.0
2008-04-04 11:40:00,62.49,62.49,62.39,62.41,5400.0,39.6433,39.6433,39.5799,39.5926,5400.0
2008-04-04 11:45:00,62.39,62.43,62.36,62.38,7100.0,39.5799,39.6053,39.5609,39.5736,7100.0
2008-04-04 11:50:00,62.38,62.4,62.36,62.4,4600.0,39.5736,39.5862,39.5609,39.5862,4600.0
2008-04-04 11:55:00,62.42,62.42,62.36,62.36,4700.0,39.5989,39.5989,39.5609,39.5609,4700.0
2008-04-04 12:00:00,62.4,62.43,62.36,62.38,6200.0,39.5862,39.6053,39.5609,39.5736,6200.0
2008-04-04 12:05:00,62.39,62.51,62.39,62.51,3700.0,39.5799,39.656,39.5799,39.656,3700.0
2008-04-04 12:10:00,62.54,62.67,62.49,62.64,27000.0,39.6751,39.7575,39.6433,39.7385,27000.0
2008-04-04 12:15:00,62.65,62.7,62.65,62.66,2000.0,39.7448,39.7766,39.7448,39.7512,2000.0
2008-04-04 12:20:00,62.65,62.65,62.6,62.63,5900.0,39.7448,39.7448,39.7131,39.7322,5900.0
2008-04-04 12:25:00,62.61,62.68,62.59,62.68,12300.0,39.7195,39.7639,39.7068,39.7639,12300.0
2008-04-04 12:30:00,62.66,62.66,62.62,62.66,4600.0,39.7512,39.7512,39.7258,39.7512,4600.0
2008-04-04 12:35:00,62.66,62.7,62.66,62.7,8400.0,39.7512,39.7766,39.7512,39.7766,8400.0
2008-04-04 12:40:00,62.69,62.75,62.68,62.75,900.0,39.7702,39.8083,39.7639,39.8083,900.0
2008-04-04 12:45:00,62.75,62.75,62.71,62.71,5800.0,39.8083,39.8083,39.7829,39.7829,5800.0
2008-04-04 12:50:00,62.7,62.73,62.7,62.73,1400.0,39.7766,39.7956,39.7766,39.7956,1400.0
2008-04-04 12:55:00,62.73,62.76,62.73,62.74,2500.0,39.7956,39.8146,39.7956,39.8019,2500.0
2008-04-04 13:00:00,62.79,62.79,62.75,62.77,3900.0,39.8337,39.8337,39.8083,39.821,3900.0
2008-04-04 13:05:00,62.75,62.75,62.68,62.68,1400.0,39.8083,39.8083,39.7639,39.7639,1400.0
2008-04-04 13:10:00,62.69,62.71,62.69,62.71,300.0,39.7702,39.7829,39.7702,39.7829,300.0
2008-04-04 13:15:00,62.7,62.73,62.66,62.73,6100.0,39.7766,39.7956,39.7512,39.7956,6100.0
2008-04-04 13:20:00,62.7,62.73,62.7,62.73,300.0,39.7766,39.7956,39.7766,39.7956,300.0
2008-04-04 13:25:00,62.73,62.73,62.73,62.73,0.0,39.7956,39.7956,39.7956,39.7956,0.0
2008-04-04 13:30:00,62.82,62.82,62.8,62.82,900.0,39.8527,39.8527,39.84,39.8527,900.0
2008-04-04 13:35:00,62.84,62.84,62.79,62.79,1400.0,39.8654,39.8654,39.8337,39.8337,1400.0
2008-04-04 13:40:00,62.76,62.76,62.76,62.76,100.0,39.8146,39.8146,39.8146,39.8146,100.0
2008-04-04 13:45:00,62.75,62.8,62.75,62.8,800.0,39.8083,39.84,39.8083,39.84,800.0
2008-04-04 13:50:00,62.7,62.73,62.7,62.72,1600.0,39.7766,39.7956,39.7766,39.7892,1600.0
2008-04-04 13:55:00,62.66,62.69,62.66,62.69,600.0,39.7512,39.7702,39.7512,39.7702,600.0
2008-04-04 14:00:00,62.71,62.72,62.7,62.71,3000.0,39.7829,39.7892,39.7766,39.7829,3000.0
2008-04-04 14:05:00,62.7,62.7,62.6,62.6,500.0,39.7766,39.7766,39.7131,39.7131,500.0
2008-04-04 14:10:00,62.6,62.6,62.55,62.58,3500.0,39.7131,39.7131,39.6814,39.7004,3500.0
2008-04-04 14:15:00,62.61,62.61,62.53,62.53,400.0,39.7195,39.7195,39.6687,39.6687,400.0
2008-04-04 14:20:00,62.55,62.55,62.54,62.55,7800.0,39.6814,39.6814,39.6751,39.6814,7800.0
2008-04-04 14:25:00,62.53,62.53,62.51,62.51,300.0,39.6687,39.6687,39.656,39.656,300.0
2008-04-04 14:30:00,62.54,62.55,62.52,62.54,2400.0,39.6751,39.6814,39.6624,39.6751,2400.0
2008-04-04 14:35:00,62.58,62.61,62.58,62.61,500.0,39.7004,39.7195,39.7004,39.7195,500.0
2008-04-04 14:40:00,62.58,62.64,62.58,62.63,2500.0,39.7004,39.7385,39.7004,39.7322,2500.0
2008-04-04 14:45:00,62.64,62.65,62.63,62.64,2400.0,39.7385,39.7448,39.7322,39.7385,2400.0
2008-04-04 14:50:00,62.66,62.67,62.63,62.65,1200.0,39.7512,39.7575,39.7322,39.7448,1200.0
2008-04-04 14:55:00,62.62,62.62,62.57,62.57,300.0,39.7258,39.7258,39.6941,39.6941,300.0
2008-04-04 15:00:00,62.61,62.63,62.51,62.55,7100.0,39.7195,39.7322,39.656,39.6814,7100.0
2008-04-04 15:05:00,62.56,62.6,62.54,62.57,1300.0,39.6877,39.7131,39.6751,39.6941,1300.0
2008-04-04 15:10:00,62.57,62.57,62.43,62.43,2300.0,39.6941,39.6941,39.6053,39.6053,2300.0
2008-04-04 15:15:00,62.46,62.46,62.45,62.46,19400.0,39.6243,39.6243,39.618,39.6243,19400.0
2008-04-04 15:20:00,62.46,62.49,62.43,62.43,1100.0,39.6243,39.6433,39.6053,39.6053,1100.0
2008-04-04 15:25:00,62.42,62.42,62.33,62.41,1900.0,39.5989,39.5989,39.5418,39.5926,1900.0
2008-04-04 15:30:00,62.41,62.41,62.37,62.38,1100.0,39.5926,39.5926,39.5672,39.5736,1100.0
2008-04-04 15:35:00,62.45,62.45,62.25,62.25,6700.0,39.618,39.618,39.4911,39.4911,6700.0
2008-04-04 15:40:00,62.24,62.34,62.24,62.31,1000.0,39.4847,39.5482,39.4847,39.5291,1000.0
2008-04-04 15:45:00,62.31,62.31,62.22,62.26,900.0,39.5291,39.5291,39.4721,39.4974,900.0
2008-04-04 15:50:00,62.3,62.37,62.3,62.35,2900.0,39.5228,39.5672,39.5228,39.5545,2900.0
2008-04-04 15:55:00,62.33,62.39,62.33,62.35,2000.0,39.5418,39.5799,39.5418,39.5545,2000.0
2008-04-07 09:30:00,62.87,62.87,62.83,62.83,12100.0,39.8844,39.8844,39.859,39.859,12100.0
2008-04-07 09:35:00,62.82,62.82,62.71,62.73,2400.0,39.8527,39.8527,39.7829,39.7956,2400.0
2008-04-07 09:40:00,62.73,62.74,62.68,62.69,1900.0,39.7956,39.8019,39.7639,39.7702,1900.0
2008-04-07 09:45:00,62.64,62.65,62.6,62.65,4500.0,39.7385,39.7448,39.7131,39.7448,4500.0
2008-04-07 09:50:00,62.66,62.74,62.66,62.74,1700.0,39.7512,39.8019,39.7512,39.8019,1700.0
2008-04-07 09:55:00,62.75,62.75,62.71,62.71,1300.0,39.8083,39.8083,39.7829,39.7829,1300.0
2008-04-07 10:00:00,62.76,62.76,62.69,62.7,2100.0,39.8146,39.8146,39.7702,39.7766,2100.0
2008-04-07 10:05:00,62.68,62.68,62.63,62.64,3700.0,39.7639,39.7639,39.7322,39.7385,3700.0
2008-04-07 10:10:00,62.63,62.69,62.63,62.69,900.0,39.7322,39.7702,39.7322,39.7702,900.0
2008-04-07 10:15:00,62.69,62.69,62.69,62.69,0.0,39.7702,39.7702,39.7702,39.7702,0.0
2008-04-07 10:20:00,62.65,62.69,62.65,62.69,2200.0,39.7448,39.7702,39.7448,39.7702,2200.0
2008-04-07 10:25:00,62.61,62.61,62.56,62.56,200.0,39.7195,39.7195,39.6877,39.6877,200.0
2008-04-07 10:30:00,62.58,62.58,62.55,62.57,1000.0,39.7004,39.7004,39.6814,39.6941,1000.0
2008-04-07 10:35:00,62.58,62.64,62.58,62.64,900.0,39.7004,39.7385,39.7004,39.7385,900.0
2008-04-07 10:40:00,62.63,62.63,62.63,62.63,100.0,39.7322,39.7322,39.7322,39.7322,100.0
2008-04-07 10:45:00,62.64,62.64,62.6,62.6,300.0,39.7385,39.7385,39.7131,39.7131,300.0
2008-04-07 10:50:00,62.64,62.64,62.6,62.6,2100.0,39.7385,39.7385,39.7131,39.7131,2100.0
2008-04-07 10:55:00,62.62,62.7,62.61,62.7,400.0,39.7258,39.7766,39.7195,39.7766,400.0
2008-04-07 11:00:00,62.68,62.71,62.68,62.71,1000.0,39.7639,39.7829,39.7639,39.7829,1000.0
2008-04-07 11:05:00,62.71,62.71,62.71,62.71,0.0,39.7829,39.7829,39.7829,39.7829,0.0
2008-04-07 11:10:00,62.67,62.67,62.67,62.67,100.0,39.7575,39.7575,39.7575,39.7575,100.0
2008-04-07 11:15:00,62.68,62.74,62.62,62.74,900.0,39.7639,39.8019,39.7258,39.8019,900.0
2008-04-07 11:20:00,62.75,62.79,62.74,62.78,1500.0,39.8083,39.8337,39.8019,39.8273,1500.0
2008-04-07 11:25:00,62.79,62.8,62.79,62.8,300.0,39.8337,39.84,39.8337,39.84,300.0
2008-04-07 11:30:00,62.8,62.87,62.79,62.87,500.0,39.84,39.8844,39.8337,39.8844,500.0
2008-04-07 11:35:00,62.85,62.87,62.85,62.87,1100.0,39.8717,39.8844,39.8717,39.8844,1100.0
2008-04-07 11:40:00,62.89,62.97,62.89,62.97,1500.0,39.8971,39.9478,39.8971,39.9478,1500.0
2008-04-07 11:45:00,62.98,62.98,62.95,62.95,300.0,39.9542,39.9542,39.9352,39.9352,300.0
2008-04-07 11:50:00,62.94,62.96,62.94,62.96,2700.0,39.9288,39.9415,39.9288,39.9415,2700.0
2008-04-07 11:55:00,62.94,62.98,62.91,62.97,1500.0,39.9288,39.9542,39.9098,39.9478,1500.0
2008-04-07 12:00:00,62.98,62.98,62.89,62.89,600.0,39.9542,39.9542,39.8971,39.8971,600.0
2008-04-07 12:05:00,62.9,62.96,62.9,62.94,1900.0,39.9034,39.9415,39.9034,39.9288,1900.0
2008-04-07 12:10:00,62.93,62.95,62.93,62.95,500.0,39.9225,39.9352,39.9225,39.9352,500.0
2008-04-07 12:15:00,62.98,62.98,62.94,62.95,500.0,39.9542,39.9542,39.9288,39.9352,500.0
2008-04-07 12:20:00,62.9,62.94,62.9,62.94,4200.0,39.9034,39.9288,39.9034,39.9288,4200.0
2008-04-07 12:25:00,62.98,62.98,62.95,62.95,900.0,39.9542,39.9542,39.9352,39.9352,900.0
2008-04-07 12:30:00,62.98,62.98,62.97,62.97,1100.0,39.9542,39.9542,39.9478,39.9478,1100.0
2008-04-07 12:35:00,63.05,63.08,63.05,63.08,1600.0,39.9986,40.0176,39.9986,40.0176,1600.0
2008-04-07 12:40:00,63.11,63.17,63.11,63.14,1200.0,40.0367,40.0747,40.0367,40.0557,1200.0
2008-04-07 12:45:00,63.13,63.13,63.11,63.11,1600.0,40.0494,40.0494,40.0367,40.0367,1600.0
2008-04-07 12:50:00,63.14,63.17,63.14,63.17,2900.0,40.0557,40.0747,40.0557,40.0747,2900.0
2008-04-07 12:55:00,63.12,63.12,63.1,63.12,1400.0,40.043,40.043,40.0303,40.043,1400.0
2008-04-07 13:00:00,63.14,63.14,63.09,63.09,700.0,40.0557,40.0557,40.024,40.024,700.0
2008-04-07 13:05:00,63.09,63.09,63.09,63.09,400.0,40.024,40.024,40.024,40.024,400.0
2008-04-07 13:10:00,63.06,63.07,63.05,63.06,2100.0,40.0049,40.0113,39.9986,40.0049,2100.0
2008-04-07 13:15:00,62.99,63.03,62.99,63.03,400.0,39.9605,39.9859,39.9605,39.9859,400.0
2008-04-07 13:20:00,63.0,63.0,63.0,63.0,200.0,39.9669,39.9669,39.9669,39.9669,200.0
2008-04-07 13:25:00,63.07,63.08,63.07,63.08,1100.0,40.0113,40.0176,40.0113,40.0176,1100.0
2008-04-07 13:30:00,63.02,63.08,63.01,63.03,11900.0,39.9796,40.0176,39.9732,39.9859,11900.0
2008-04-07 13:35:00,63.05,63.06,63.04,63.04,1500.0,39.9986,40.0049,39.9923,39.9923,1500.0
2008-04-07 13:40:00,62.95,62.95,62.92,62.92,700.0,39.9352,39.9352,39.9161,39.9161,700.0
2008-04-07 13:45:00,62.91,62.95,62.91,62.95,1100.0,39.9098,39.9352,39.9098,39.9352,1100.0
2008-04-07 13:50:00,62.98,62.98,62.89,62.92,1100.0,39.9542,39.9542,39.8971,39.9161,1100.0
2008-04-07 13:55:00,62.91,62.91,62.91,62.91,300.0,39.9098,39.9098,39.9098,39.9098,300.0
2008-04-07 14:00:00,62.96,62.96,62.88,62.88,2100.0,39.9415,39.9415,39.8908,39.8908,2100.0
2008-04-07 14:05:00,62.88,62.91,62.87,62.91,1100.0,39.8908,39.9098,39.8844,39.9098,1100.0
2008-04-07 14:10:00,62.86,62.88,62.84,62.88,1800.0,39.8781,39.8908,39.8654,39.8908,1800.0
2008-04-07 14:15:00,62.89,62.89,62.83,62.88,700.0,39.8971,39.8971,39.859,39.8908,700.0
2008-04-07 14:20:00,62.85,62.87,62.76,62.78,1300.0,39.8717,39.8844,39.8146,39.8273,1300.0
2008-04-07 14:25:00,62.78,62.78,62.72,62.72,1000.0,39.8273,39.8273,39.7892,39.7892,1000.0
2008-04-07 14:30:00,62.69,62.69,62.69,62.69,800.0,39.7702,39.7702,39.7702,39.7702,800.0
2008-04-07 14:35:00,62.67,62.67,62.6,62.67,2800.0,39.7575,39.7575,39.7131,39.7575,2800.0
2008-04-07 14:40:00,62.67,62.72,62.67,62.72,900.0,39.7575,39.7892,39.7575,39.7892,900.0
2008-04-07 14:45:00,62.68,62.73,62.67,62.68,11100.0,39.7639,39.7956,39.7575,39.7639,11100.0
2008-04-07 14:50:00,62.68,62.73,62.68,62.73,400.0,39.7639,39.7956,39.7639,39.7956,400.0
2008-04-07 14:55:00,62.72,62.72,62.64,62.65,94200.0,39.7892,39.7892,39.7385,39.7448,94200.0
2008-04-07 15:00:00,62.57,62.61,62.52,62.61,1300.0,39.6941,39.7195,39.6624,39.7195,1300.0
2008-04-07 15:05:00,62.59,62.59,62.48,62.5,1900.0,39.7068,39.7068,39.637,39.6497,1900.0
2008-04-07 15:10:00,62.45,62.56,62.45,62.56,13500.0,39.618,39.6877,39.618,39.6877,13500.0
2008-04-07 15:15:00,62.55,62.57,62.52,62.56,2100.0,39.6814,39.6941,39.6624,39.6877,2100.0
2008-04-07 15:20:00,62.53,62.63,62.53,62.63,7700.0,39.6687,39.7322,39.6687,39.7322,7700.0
2008-04-07 15:25:00,62.61,62.61,62.59,62.61,1800.0,39.7195,39.7195,39.7068,39.7195,1800.0
2008-04-07 15:30:00,62.64,62.64,62.4,62.42,6700.0,39.7385,39.7385,39.5862,39.5989,6700.0
2008-04-07 15:35:00,62.41,62.56,62.39,62.53,11900.0,39.5926,39.6877,39.5799,39.6687,11900.0
2008-04-07 15:40:00,62.57,62.57,62.5,62.56,7700.0,39.6941,39.6941,39.6497,39.6877,7700.0
2008-04-07 15:45:00,62.54,62.56,62.54,62.54,2300.0,39.6751,39.6877,39.6751,39.6751,2300.0
2008-04-07 15:50:00,62.57,62.59,62.52,62.55,3200.0,39.6941,39.7068,39.6624,39.6814,3200.0
2008-04-07 15:55:00,62.57,62.6,62.54,62.56,2000.0,39.6941,39.7131,39.6751,39.6877,2000.0
2008-04-08 09:30:00,62.23,62.23,62.12,62.22,9500.0,39.4784,39.4784,39.4086,39.4721,9500.0
2008-04-08 09:35:00,62.25,62.25,62.25,62.25,100.0,39.4911,39.4911,39.4911,39.4911,100.0
2008-04-08 09:40:00,62.19,62.19,62.19,62.19,200.0,39.453,39.453,39.453,39.453,200.0
2008-04-08 09:45:00,62.22,62.23,62.19,62.2,2800.0,39.4721,39.4784,39.453,39.4594,2800.0
2008-04-08 09:50:00,62.21,62.26,62.21,62.26,400.0,39.4657,39.4974,39.4657,39.4974,400.0
2008-04-08 09:55:00,62.24,62.3,62.24,62.3,5400.0,39.4847,39.5228,39.4847,39.5228,5400.0
2008-04-08 10:00:00,62.27,62.35,62.23,62.35,5200.0,39.5038,39.5545,39.4784,39.5545,5200.0
2008-04-08 10:05:00,62.2,62.23,62.19,62.23,4800.0,39.4594,39.4784,39.453,39.4784,4800.0
2008-04-08 10:10:00,62.28,62.28,62.28,62.28,200.0,39.5101,39.5101,39.5101,39.5101,200.0
2008-04-08 10:15:00,62.29,62.29,62.29,62.29,300.0,39.5165,39.5165,39.5165,39.5165,300.0
2008-04-08 10:20:00,62.29,62.35,62.28,62.3,1200.0,39.5165,39.5545,39.5101,39.5228,1200.0
2008-04-08 10:25:00,62.28,62.3,62.28,62.3,600.0,39.5101,39.5228,39.5101,39.5228,600.0
2008-04-08 10:30:00,62.26,62.32,62.26,62.3,1300.0,39.4974,39.5355,39.4974,39.5228,1300.0
2008-04-08 10:35:00,62.29,62.31,62.29,62.31,800.0,39.5165,39.5291,39.5165,39.5291,800.0
2008-04-08 10:40:00,62.34,62.35,62.33,62.35,700.0,39.5482,39.5545,39.5418,39.5545,700.0
2008-04-08 10:45:00,62.36,62.38,62.35,62.37,9300.0,39.5609,39.5736,39.5545,39.5672,9300.0
2008-04-08 10:50:00,62.31,62.31,62.31,62.31,100.0,39.5291,39.5291,39.5291,39.5291,100.0
2008-04-08 10:55:00,62.32,62.32,62.32,62.32,300.0,39.5355,39.5355,39.5355,39.5355,300.0
2008-04-08 11:00:00,62.32,62.32,62.32,62.32,0.0,39.5355,39.5355,39.5355,39.5355,0.0
2008-04-08 11:05:00,62.32,62.34,62.32,62.34,1100.0,39.5355,39.5482,39.5355,39.5482,1100.0
2008-04-08 11:10:00,62.36,62.36,62.36,62.36,600.0,39.5609,39.5609,39.5609,39.5609,600.0
2008-04-08 11:15:00,62.25,62.29,62.25,62.27,300.0,39.4911,39.5165,39.4911,39.5038,300.0
2008-04-08 11:20:00,62.28,62.33,62.28,62.3,2000.0,39.5101,39.5418,39.5101,39.5228,2000.0
2008-04-08 11:25:00,62.32,62.36,62.32,62.36,700.0,39.5355,39.5609,39.5355,39.5609,700.0
2008-04-08 11:30:00,62.38,62.43,62.38,62.41,6200.0,39.5736,39.6053,39.5736,39.5926,6200.0
2008-04-08 11:35:00,62.4,62.4,62.39,62.39,2900.0,39.5862,39.5862,39.5799,39.5799,2900.0
2008-04-08 11:40:00,62.32,62.32,62.32,62.32,400.0,39.5355,39.5355,39.5355,39.5355,400.0
2008-04-08 11:45:00,62.3,62.32,62.3,62.3,900.0,39.5228,39.5355,39.5228,39.5228,900.0
2008-04-08 11:50:00,62.29,62.29,62.2,62.21,3600.0,39.5165,39.5165,39.4594,39.4657,3600.0
2008-04-08 11:55:00,62.24,62.28,62.24,62.28,14800.0,39.4847,39.5101,39.4847,39.5101,14800.0
2008-04-08 12:00:00,62.25,62.26,62.25,62.26,600.0,39.4911,39.4974,39.4911,39.4974,600.0
2008-04-08 12:05:00,62.22,62.22,62.21,62.21,300.0,39.4721,39.4721,39.4657,39.4657,300.0
2008-04-08 12:10:00,62.23,62.25,62.19,62.23,38000.0,39.4784,39.4911,39.453,39.4784,38000.0
2008-04-08 12:15:00,62.19,62.27,62.19,62.26,1400.0,39.453,39.5038,39.453,39.4974,1400.0
2008-04-08 12:20:00,62.3,62.33,62.3,62.32,500.0,39.5228,39.5418,39.5228,39.5355,500.0
2008-04-08 12:25:00,62.33,62.33,62.23,62.23,1000.0,39.5418,39.5418,39.4784,39.4784,1000.0
2008-04-08 12:30:00,62.27,62.27,62.27,62.27,100.0,39.5038,39.5038,39.5038,39.5038,100.0
2008-04-08 12:35:00,62.25,62.25,62.19,62.19,39700.0,39.4911,39.4911,39.453,39.453,39700.0
2008-04-08 12:40:00,62.26,62.27,62.2,62.2,1800.0,39.4974,39.5038,39.4594,39.4594,1800.0
2008-04-08 12:45:00,62.22,62.29,62.22,62.27,600.0,39.4721,39.5165,39.4721,39.5038,600.0
2008-04-08 12:50:00,62.26,62.31,62.26,62.31,4500.0,39.4974,39.5291,39.4974,39.5291,4500.0
2008-04-08 12:55:00,62.27,62.28,62.2,62.2,6100.0,39.5038,39.5101,39.4594,39.4594,6100.0
2008-04-08 13:00:00,62.23,62.23,62.17,62.21,5300.0,39.4784,39.4784,39.4403,39.4657,5300.0
2008-04-08 13:05:00,62.17,62.17,62.17,62.17,2000.0,39.4403,39.4403,39.4403,39.4403,2000.0
2008-04-08 13:10:00,62.2,62.22,62.2,62.2,1000.0,39.4594,39.4721,39.4594,39.4594,1000.0
2008-04-08 13:15:00,62.2,62.2,62.2,62.2,0.0,39.4594,39.4594,39.4594,39.4594,0.0
2008-04-08 13:20:00,62.18,62.18,62.18,62.18,400.0,39.4467,39.4467,39.4467,39.4467,400.0
2008-04-08 13:25:00,62.15,62.16,62.13,62.16,5400.0,39.4276,39.434,39.415,39.434,5400.0
2008-04-08 13:30:00,62.11,62.13,62.11,62.12,1100.0,39.4023,39.415,39.4023,39.4086,1100.0
2008-04-08 13:35:00,62.12,62.17,62.11,62.17,1900.0,39.4086,39.4403,39.4023,39.4403,1900.0
2008-04-08 13:40:00,62.17,62.17,62.17,62.17,0.0,39.4403,39.4403,39.4403,39.4403,0.0
2008-04-08 13:45:00,62.12,62.12,62.12,62.12,400.0,39.4086,39.4086,39.4086,39.4086,400.0
2008-04-08 13:50:00,62.14,62.19,62.14,62.19,1200.0,39.4213,39.453,39.4213,39.453,1200.0
2008-04-08 13:55:00,62.19,62.19,62.19,62.19,100.0,39.453,39.453,39.453,39.453,100.0
2008-04-08 14:00:00,62.14,62.14,62.07,62.07,5700.0,39.4213,39.4213,39.3769,39.3769,5700.0
2008-04-08 14:05:00,62.1,62.15,62.07,62.07,3400.0,39.3959,39.4276,39.3769,39.3769,3400.0
2008-04-08 14:10:00,62.05,62.1,62.05,62.1,1800.0,39.3642,39.3959,39.3642,39.3959,1800.0
2008-04-08 14:15:00,62.05,62.05,62.0,62.03,1400.0,39.3642,39.3642,39.3325,39.3515,1400.0
2008-04-08 14:20:00,62.06,62.06,62.03,62.03,700.0,39.3705,39.3705,39.3515,39.3515,700.0
2008-04-08 14:25:00,61.97,62.08,61.97,62.07,5800.0,39.3135,39.3832,39.3135,39.3769,5800.0
2008-04-08 14:30:00,62.05,62.11,62.05,62.11,200.0,39.3642,39.4023,39.3642,39.4023,200.0
2008-04-08 14:35:00,62.06,62.14,62.06,62.14,500.0,39.3705,39.4213,39.3705,39.4213,500.0
2008-04-08 14:40:00,62.13,62.14,62.08,62.14,2100.0,39.415,39.4213,39.3832,39.4213,2100.0
2008-04-08 14:45:00,62.15,62.15,62.15,62.15,400.0,39.4276,39.4276,39.4276,39.4276,400.0
2008-04-08 14:50:00,62.19,62.22,62.19,62.22,300.0,39.453,39.4721,39.453,39.4721,300.0
2008-04-08 14:55:00,62.25,62.28,62.25,62.27,500.0,39.4911,39.5101,39.4911,39.5038,500.0
2008-04-08 15:00:00,62.22,62.24,62.22,62.24,1500.0,39.4721,39.4847,39.4721,39.4847,1500.0
2008-04-08 15:05:00,62.15,62.15,62.15,62.15,600.0,39.4276,39.4276,39.4276,39.4276,600.0
2008-04-08 15:10:00,62.15,62.17,62.13,62.14,8800.0,39.4276,39.4403,39.415,39.4213,8800.0
2008-04-08 15:15:00,62.15,62.17,62.15,62.16,5600.0,39.4276,39.4403,39.4276,39.434,5600.0
2008-04-08 15:20:00,62.17,62.17,62.07,62.07,4000.0,39.4403,39.4403,39.3769,39.3769,4000.0
2008-04-08 15:25:00,62.07,62.18,62.07,62.18,11600.0,39.3769,39.4467,39.3769,39.4467,11600.0
2008-04-08 15:30:00,62.2,62.31,62.2,62.26,11100.0,39.4594,39.5291,39.4594,39.4974,11100.0
2008-04-08 15:35:00,62.26,62.26,62.21,62.21,12700.0,39.4974,39.4974,39.4657,39.4657,12700.0
2008-04-08 15:40:00,62.23,62.27,62.2,62.27,400.0,39.4784,39.5038,39.4594,39.5038,400.0
2008-04-08 15:45:00,62.18,62.18,62.18,62.18,400.0,39.4467,39.4467,39.4467,39.4467,400.0
2008-04-08 15:50:00,62.2,62.24,62.2,62.21,2900.0,39.4594,39.4847,39.4594,39.4657,2900.0
2008-04-08 15:55:00,62.22,62.25,62.2,62.25,4700.0,39.4721,39.4911,39.4594,39.4911,4700.0
2008-04-09 09:30:00,62.36,62.36,62.33,62.34,6700.0,39.5609,39.5609,39.5418,39.5482,6700.0
2008-04-09 09:35:00,62.35,62.35,62.29,62.29,1600.0,39.5545,39.5545,39.5165,39.5165,1600.0
2008-04-09 09:40:00,62.28,62.28,62.11,62.15,5300.0,39.5101,39.5101,39.4023,39.4276,5300.0
2008-04-09 09:45:00,62.14,62.14,62.07,62.13,1300.0,39.4213,39.4213,39.3769,39.415,1300.0
2008-04-09 09:50:00,62.06,62.15,62.06,62.1,3300.0,39.3705,39.4276,39.3705,39.3959,3300.0
2008-04-09 09:55:00,62.06,62.06,62.0,62.02,1300.0,39.3705,39.3705,39.3325,39.3452,1300.0
2008-04-09 10:00:00,62.07,62.08,61.96,61.96,1200.0,39.3769,39.3832,39.3071,39.3071,1200.0
2008-04-09 10:05:00,61.98,61.98,61.98,61.98,400.0,39.3198,39.3198,39.3198,39.3198,400.0
2008-04-09 10:10:00,61.99,62.05,61.99,62.05,600.0,39.3261,39.3642,39.3261,39.3642,600.0
2008-04-09 10:15:00,62.04,62.04,62.01,62.04,600.0,39.3579,39.3579,39.3388,39.3579,600.0
2008-04-09 10:20:00,62.04,62.04,62.04,62.04,0.0,39.3579,39.3579,39.3579,39.3579,0.0
2008-04-09 10:25:00,62.05,62.05,62.04,62.04,400.0,39.3642,39.3642,39.3579,39.3579,400.0
2008-04-09 10:30:00,61.95,61.95,61.95,61.95,200.0,39.3008,39.3008,39.3008,39.3008,200.0
2008-04-09 10:35:00,62.01,62.01,61.97,62.01,1100.0,39.3388,39.3388,39.3135,39.3388,1100.0
2008-04-09 10:40:00,61.99,62.01,61.96,61.97,2300.0,39.3261,39.3388,39.3071,39.3135,2300.0
2008-04-09 10:45:00,62.02,62.02,62.02,62.02,100.0,39.3452,39.3452,39.3452,39.3452,100.0
2008-04-09 10:50:00,62.0,62.05,62.0,62.05,800.0,39.3325,39.3642,39.3325,39.3642,800.0
2008-04-09 10:55:00,62.05,62.05,62.05,62.05,0.0,39.3642,39.3642,39.3642,39.3642,0.0
2008-04-09 11:00:00,62.09,62.13,62.09,62.11,1800.0,39.3896,39.415,39.3896,39.4023,1800.0
2008-04-09 11:05:00,62.06,62.06,62.04,62.04,300.0,39.3705,39.3705,39.3579,39.3579,300.0
2008-04-09 11:10:00,62.04,62.04,62.04,62.04,300.0,39.3579,39.3579,39.3579,39.3579,300.0
2008-04-09 11:15:00,62.03,62.03,62.0,62.0,400.0,39.3515,39.3515,39.3325,39.3325,400.0
2008-04-09 11:20:00,61.93,61.93,61.85,61.85,1000.0,39.2881,39.2881,39.2373,39.2373,1000.0
2008-04-09 11:25:00,61.84,61.85,61.83,61.83,1100.0,39.231,39.2373,39.2246,39.2246,1100.0
2008-04-09 11:30:00,61.87,61.87,61.86,61.86,300.0,39.25,39.25,39.2437,39.2437,300.0
2008-04-09 11:35:00,61.81,61.82,61.68,61.68,1700.0,39.2119,39.2183,39.1295,39.1295,1700.0
2008-04-09 11:40:00,61.72,61.72,61.7,61.7,800.0,39.1549,39.1549,39.1422,39.1422,800.0
2008-04-09 11:45:00,61.73,61.75,61.73,61.75,200.0,39.1612,39.1739,39.1612,39.1739,200.0
2008-04-09 11:50:00,61.68,61.69,61.68,61.69,700.0,39.1295,39.1358,39.1295,39.1358,700.0
2008-04-09 11:55:00,61.69,61.69,61.69,61.69,0.0,39.1358,39.1358,39.1358,39.1358,0.0
2008-04-09 12:00:00,61.68,61.68,61.68,61.68,400.0,39.1295,39.1295,39.1295,39.1295,400.0
2008-04-09 12:05:00,61.73,61.74,61.73,61.74,700.0,39.1612,39.1675,39.1612,39.1675,700.0
2008-04-09 12:10:00,61.67,61.7,61.65,61.7,1900.0,39.1231,39.1422,39.1104,39.1422,1900.0
2008-04-09 12:15:00,61.71,61.71,61.66,61.7,1600.0,39.1485,39.1485,39.1168,39.1422,1600.0
2008-04-09 12:20:00,61.66,61.66,61.63,61.63,200.0,39.1168,39.1168,39.0978,39.0978,200.0
2008-04-09 12:25:00,61.68,61.75,61.68,61.75,1000.0,39.1295,39.1739,39.1295,39.1739,1000.0
2008-04-09 12:30:00,61.74,61.78,61.72,61.78,4600.0,39.1675,39.1929,39.1549,39.1929,4600.0
2008-04-09 12:35:00,61.76,61.76,61.76,61.76,700.0,39.1802,39.1802,39.1802,39.1802,700.0
2008-04-09 12:40:00,61.71,61.71,61.71,61.71,100.0,39.1485,39.1485,39.1485,39.1485,100.0
2008-04-09 12:45:00,61.74,61.74,61.69,61.69,1700.0,39.1675,39.1675,39.1358,39.1358,1700.0
2008-04-09 12:50:00,61.68,61.71,61.63,61.63,1800.0,39.1295,39.1485,39.0978,39.0978,1800.0
2008-04-09 12:55:00,61.64,61.64,61.58,61.58,900.0,39.1041,39.1041,39.066,39.066,900.0
2008-04-09 13:00:00,61.64,61.65,61.6,61.6,2100.0,39.1041,39.1104,39.0787,39.0787,2100.0
2008-04-09 13:05:00,61.62,61.62,61.6,61.61,2000.0,39.0914,39.0914,39.0787,39.0851,2000.0
2008-04-09 13:10:00,61.62,61.65,61.6,61.61,34700.0,39.0914,39.1104,39.0787,39.0851,34700.0
2008-04-09 13:15:00,61.66,61.66,61.66,61.66,100.0,39.1168,39.1168,39.1168,39.1168,100.0
2008-04-09 13:20:00,61.66,61.66,61.66,61.66,0.0,39.1168,39.1168,39.1168,39.1168,0.0
2008-04-09 13:25:00,61.66,61.67,61.65,61.65,600.0,39.1168,39.1231,39.1104,39.1104,600.0
2008-04-09 13:30:00,61.63,61.67,61.63,61.67,400.0,39.0978,39.1231,39.0978,39.1231,400.0
2008-04-09 13:35:00,61.62,61.71,61.6,61.71,8100.0,39.0914,39.1485,39.0787,39.1485,8100.0
2008-04-09 13:40:00,61.71,61.71,61.71,61.71,300.0,39.1485,39.1485,39.1485,39.1485,300.0
2008-04-09 13:45:00,61.64,61.69,61.64,61.68,5100.0,39.1041,39.1358,39.1041,39.1295,5100.0
2008-04-09 13:50:00,61.68,61.68,61.68,61.68,0.0,39.1295,39.1295,39.1295,39.1295,0.0
2008-04-09 13:55:00,61.71,61.74,61.71,61.74,1100.0,39.1485,39.1675,39.1485,39.1675,1100.0
2008-04-09 14:00:00,61.81,61.81,61.72,61.77,6500.0,39.2119,39.2119,39.1549,39.1866,6500.0
2008-04-09 14:05:00,61.72,61.78,61.72,61.77,1100.0,39.1549,39.1929,39.1549,39.1866,1100.0
2008-04-09 14:10:00,61.77,61.77,61.71,61.71,4500.0,39.1866,39.1866,39.1485,39.1485,4500.0
2008-04-09 14:15:00,61.64,61.65,61.61,61.65,1600.0,39.1041,39.1104,39.0851,39.1104,1600.0
2008-04-09 14:20:00,61.66,61.66,61.65,61.65,300.0,39.1168,39.1168,39.1104,39.1104,300.0
2008-04-09 14:25:00,61.59,61.59,61.58,61.58,700.0,39.0724,39.0724,39.066,39.066,700.0
2008-04-09 14:30:00,61.54,61.54,61.53,61.53,300.0,39.0407,39.0407,39.0343,39.0343,300.0
2008-04-09 14:35:00,61.55,61.6,61.55,61.6,600.0,39.047,39.0787,39.047,39.0787,600.0
2008-04-09 14:40:00,61.63,61.63,61.63,61.63,300.0,39.0978,39.0978,39.0978,39.0978,300.0
2008-04-09 14:45:00,61.57,61.57,61.57,61.57,200.0,39.0597,39.0597,39.0597,39.0597,200.0
2008-04-09 14:50:00,61.52,61.6,61.51,61.6,1900.0,39.028,39.0787,39.0216,39.0787,1900.0
2008-04-09 14:55:00,61.52,61.54,61.5,61.52,1500.0,39.028,39.0407,39.0153,39.028,1500.0
2008-04-09 15:00:00,61.49,61.54,61.48,61.54,2400.0,39.0089,39.0407,39.0026,39.0407,2400.0
2008-04-09 15:05:00,61.56,61.56,61.48,61.54,1800.0,39.0534,39.0534,39.0026,39.0407,1800.0
2008-04-09 15:10:00,61.5,61.5,61.44,61.49,4000.0,39.0153,39.0153,38.9772,39.0089,4000.0
2008-04-09 15:15:00,61.51,61.57,61.48,61.57,600.0,39.0216,39.0597,39.0026,39.0597,600.0
2008-04-09 15:20:00,61.57,61.63,61.55,61.55,10100.0,39.0597,39.0978,39.047,39.047,10100.0
2008-04-09 15:25:00,61.57,61.59,61.53,61.53,52100.0,39.0597,39.0724,39.0343,39.0343,52100.0
2008-04-09 15:30:00,61.51,61.61,61.51,61.61,26500.0,39.0216,39.0851,39.0216,39.0851,26500.0
2008-04-09 15:35:00,61.59,61.67,61.59,61.67,3600.0,39.0724,39.1231,39.0724,39.1231,3600.0
2008-04-09 15:40:00,61.64,61.68,61.64,61.67,600.0,39.1041,39.1295,39.1041,39.1231,600.0
2008-04-09 15:45:00,61.59,61.59,61.59,61.59,100.0,39.0724,39.0724,39.0724,39.0724,100.0
2008-04-09 15:50:00,61.57,61.62,61.54,61.58,1600.0,39.0597,39.0914,39.0407,39.066,1600.0
2008-04-09 15:55:00,61.59,61.62,61.53,61.62,2700.0,39.0724,39.0914,39.0343,39.0914,2700.0
2008-04-10 09:30:00,61.48,61.63,61.48,61.63,4100.0,39.0026,39.0978,39.0026,39.0978,4100.0
2008-04-10 09:35:00,61.59,61.59,61.56,61.56,900.0,39.0724,39.0724,39.0534,39.0534,900.0
2008-04-10 09:40:00,61.42,61.46,61.42,61.46,500.0,38.9645,38.9899,38.9645,38.9899,500.0
2008-04-10 09:45:00,61.47,61.47,61.37,61.37,900.0,38.9963,38.9963,38.9328,38.9328,900.0
2008-04-10 09:50:00,61.38,61.38,61.35,61.35,2200.0,38.9392,38.9392,38.9201,38.9201,2200.0
2008-04-10 09:55:00,61.39,61.39,61.3,61.3,500.0,38.9455,38.9455,38.8884,38.8884,500.0
2008-04-10 10:00:00,61.31,61.31,61.2,61.29,1100.0,38.8948,38.8948,38.825,38.8821,1100.0
2008-04-10 10:05:00,61.32,61.39,61.32,61.39,500.0,38.9011,38.9455,38.9011,38.9455,500.0
2008-04-10 10:10:00,61.34,61.42,61.34,61.42,400.0,38.9138,38.9645,38.9138,38.9645,400.0
2008-04-10 10:15:00,61.34,61.34,61.34,61.34,200.0,38.9138,38.9138,38.9138,38.9138,200.0
2008-04-10 10:20:00,61.47,61.47,61.46,61.46,300.0,38.9963,38.9963,38.9899,38.9899,300.0
2008-04-10 10:25:00,61.48,61.48,61.48,61.48,500.0,39.0026,39.0026,39.0026,39.0026,500.0
2008-04-10 10:30:00,61.51,61.51,61.44,61.44,200.0,39.0216,39.0216,38.9772,38.9772,200.0
2008-04-10 10:35:00,61.44,61.44,61.44,61.44,0.0,38.9772,38.9772,38.9772,38.9772,0.0
2008-04-10 10:40:00,61.56,61.56,61.56,61.56,100.0,39.0534,39.0534,39.0534,39.0534,100.0
2008-04-10 10:45:00,61.56,61.62,61.56,61.62,4300.0,39.0534,39.0914,39.0534,39.0914,4300.0
2008-04-10 10:50:00,61.65,61.67,61.59,61.59,1800.0,39.1104,39.1231,39.0724,39.0724,1800.0
2008-04-10 10:55:00,61.61,61.73,61.61,61.73,1100.0,39.0851,39.1612,39.0851,39.1612,1100.0
2008-04-10 11:00:00,61.62,61.62,61.62,61.62,100.0,39.0914,39.0914,39.0914,39.0914,100.0
2008-04-10 11:05:00,61.63,61.71,61.63,61.71,1500.0,39.0978,39.1485,39.0978,39.1485,1500.0
2008-04-10 11:10:00,61.7,61.78,61.69,61.78,1700.0,39.1422,39.1929,39.1358,39.1929,1700.0
2008-04-10 11:15:00,61.79,61.8,61.79,61.8,2300.0,39.1993,39.2056,39.1993,39.2056,2300.0
2008-04-10 11:20:00,61.8,61.8,61.8,61.8,0.0,39.2056,39.2056,39.2056,39.2056,0.0
2008-04-10 11:25:00,61.84,61.87,61.83,61.83,5500.0,39.231,39.25,39.2246,39.2246,5500.0
2008-04-10 11:30:00,61.77,61.77,61.75,61.75,300.0,39.1866,39.1866,39.1739,39.1739,300.0
2008-04-10 11:35:00,61.83,61.89,61.83,61.84,1600.0,39.2246,39.2627,39.2246,39.231,1600.0
2008-04-10 11:40:00,61.88,61.88,61.88,61.88,500.0,39.2564,39.2564,39.2564,39.2564,500.0
2008-04-10 11:45:00,61.92,61.95,61.92,61.95,1100.0,39.2817,39.3008,39.2817,39.3008,1100.0
2008-04-10 11:50:00,61.91,61.93,61.9,61.9,700.0,39.2754,39.2881,39.269,39.269,700.0
2008-04-10 11:55:00,61.94,61.94,61.94,61.94,100.0,39.2944,39.2944,39.2944,39.2944,100.0
2008-04-10 12:00:00,61.97,61.97,61.93,61.93,700.0,39.3135,39.3135,39.2881,39.2881,700.0
2008-04-10 12:05:00,61.9,61.9,61.84,61.85,1400.0,39.269,39.269,39.231,39.2373,1400.0
2008-04-10 12:10:00,61.88,61.88,61.88,61.88,200.0,39.2564,39.2564,39.2564,39.2564,200.0
2008-04-10 12:15:00,61.88,61.88,61.88,61.88,0.0,39.2564,39.2564,39.2564,39.2564,0.0
2008-04-10 12:20:00,61.88,61.88,61.88,61.88,0.0,39.2564,39.2564,39.2564,39.2564,0.0
2008-04-10 12:25:00,61.88,61.88,61.88,61.88,0.0,39.2564,39.2564,39.2564,39.2564,0.0
2008-04-10 12:30:00,61.83,61.87,61.83,61.85,700.0,39.2246,39.25,39.2246,39.2373,700.0
2008-04-10 12:35:00,61.85,61.86,61.83,61.86,800.0,39.2373,39.2437,39.2246,39.2437,800.0
2008-04-10 12:40:00,61.9,61.94,61.89,61.94,2300.0,39.269,39.2944,39.2627,39.2944,2300.0
2008-04-10 12:45:00,61.94,61.94,61.94,61.94,0.0,39.2944,39.2944,39.2944,39.2944,0.0
2008-04-10 12:50:00,61.75,61.75,61.75,61.75,100.0,39.1739,39.1739,39.1739,39.1739,100.0
2008-04-10 12:55:00,61.74,61.74,61.74,61.74,100.0,39.1675,39.1675,39.1675,39.1675,100.0
2008-04-10 13:00:00,61.74,61.83,61.74,61.79,2400.0,39.1675,39.2246,39.1675,39.1993,2400.0
2008-04-10 13:05:00,61.79,61.79,61.79,61.79,0.0,39.1993,39.1993,39.1993,39.1993,0.0
2008-04-10 13:10:00,61.76,61.79,61.76,61.79,300.0,39.1802,39.1993,39.1802,39.1993,300.0
2008-04-10 13:15:00,61.79,61.79,61.79,61.79,0.0,39.1993,39.1993,39.1993,39.1993,0.0
2008-04-10 13:20:00,61.75,61.79,61.75,61.79,600.0,39.1739,39.1993,39.1739,39.1993,600.0
2008-04-10 13:25:00,61.81,61.82,61.81,61.82,5900.0,39.2119,39.2183,39.2119,39.2183,5900.0
2008-04-10 13:30:00,61.84,61.89,61.8,61.89,10300.0,39.231,39.2627,39.2056,39.2627,10300.0
2008-04-10 13:35:00,61.86,61.92,61.86,61.92,600.0,39.2437,39.2817,39.2437,39.2817,600.0
2008-04-10 13:40:00,61.86,61.93,61.85,61.88,3400.0,39.2437,39.2881,39.2373,39.2564,3400.0
2008-04-10 13:45:00,61.87,61.91,61.85,61.9,1200.0,39.25,39.2754,39.2373,39.269,1200.0
2008-04-10 13:50:00,61.89,61.97,61.89,61.92,1200.0,39.2627,39.3135,39.2627,39.2817,1200.0
2008-04-10 13:55:00,61.83,61.85,61.83,61.83,1900.0,39.2246,39.2373,39.2246,39.2246,1900.0
2008-04-10 14:00:00,61.77,61.77,61.77,61.77,500.0,39.1866,39.1866,39.1866,39.1866,500.0
2008-04-10 14:05:00,61.74,61.79,61.74,61.79,600.0,39.1675,39.1993,39.1675,39.1993,600.0
2008-04-10 14:10:00,61.79,61.79,61.79,61.79,0.0,39.1993,39.1993,39.1993,39.1993,0.0
2008-04-10 14:15:00,61.71,61.78,61.71,61.78,2900.0,39.1485,39.1929,39.1485,39.1929,2900.0
2008-04-10 14:20:00,61.76,61.76,61.7,61.7,1300.0,39.1802,39.1802,39.1422,39.1422,1300.0
2008-04-10 14:25:00,61.69,61.69,61.69,61.69,200.0,39.1358,39.1358,39.1358,39.1358,200.0
2008-04-10 14:30:00,61.66,61.69,61.63,61.69,1100.0,39.1168,39.1358,39.0978,39.1358,1100.0
2008-04-10 14:35:00,61.72,61.72,61.72,61.72,100.0,39.1549,39.1549,39.1549,39.1549,100.0
2008-04-10 14:40:00,61.72,61.77,61.71,61.77,1400.0,39.1549,39.1866,39.1485,39.1866,1400.0
2008-04-10 14:45:00,61.76,61.76,61.73,61.73,900.0,39.1802,39.1802,39.1612,39.1612,900.0
2008-04-10 14:50:00,61.71,61.81,61.71,61.8,600.0,39.1485,39.2119,39.1485,39.2056,600.0
2008-04-10 14:55:00,61.89,61.89,61.89,61.89,100.0,39.2627,39.2627,39.2627,39.2627,100.0
2008-04-10 15:00:00,61.9,61.9,61.84,61.84,1600.0,39.269,39.269,39.231,39.231,1600.0
2008-04-10 15:05:00,61.84,61.88,61.84,61.88,300.0,39.231,39.2564,39.231,39.2564,300.0
2008-04-10 15:10:00,61.79,61.79,61.74,61.74,6900.0,39.1993,39.1993,39.1675,39.1675,6900.0
2008-04-10 15:15:00,61.79,61.79,61.74,61.77,3500.0,39.1993,39.1993,39.1675,39.1866,3500.0
2008-04-10 15:20:00,61.75,61.75,61.7,61.75,1800.0,39.1739,39.1739,39.1422,39.1739,1800.0
2008-04-10 15:25:00,61.78,61.78,61.72,61.72,1100.0,39.1929,39.1929,39.1549,39.1549,1100.0
2008-04-10 15:30:00,61.68,61.68,61.58,61.58,4600.0,39.1295,39.1295,39.066,39.066,4600.0
2008-04-10 15:35:00,61.58,61.58,61.58,61.58,0.0,39.066,39.066,39.066,39.066,0.0
2008-04-10 15:40:00,61.5,61.54,61.49,61.49,4000.0,39.0153,39.0407,39.0089,39.0089,4000.0
2008-04-10 15:45:00,61.51,61.56,61.48,61.52,12800.0,39.0216,39.0534,39.0026,39.028,12800.0
2008-04-10 15:50:00,61.51,61.58,61.51,61.58,2300.0,39.0216,39.066,39.0216,39.066,2300.0
2008-04-10 15:55:00,61.58,61.66,61.58,61.65,18700.0,39.066,39.1168,39.066,39.1104,18700.0
2008-04-11 09:30:00,61.2,61.85,60.75,60.83,12700.0,38.825,39.2373,38.5395,38.5902,12700.0
2008-04-11 09:35:00,60.84,60.86,60.8,60.86,1900.0,38.5966,38.6093,38.5712,38.6093,1900.0
2008-04-11 09:40:00,60.85,60.91,60.83,60.83,1100.0,38.6029,38.641,38.5902,38.5902,1100.0
2008-04-11 09:45:00,60.78,60.93,60.78,60.93,2400.0,38.5585,38.6537,38.5585,38.6537,2400.0
2008-04-11 09:50:00,60.96,60.96,60.9,60.93,1400.0,38.6727,38.6727,38.6347,38.6537,1400.0
2008-04-11 09:55:00,60.93,60.94,60.83,60.84,6900.0,38.6537,38.66,38.5902,38.5966,6900.0
2008-04-11 10:00:00,60.85,60.89,60.78,60.89,2700.0,38.6029,38.6283,38.5585,38.6283,2700.0
2008-04-11 10:05:00,60.85,60.85,60.8,60.8,400.0,38.6029,38.6029,38.5712,38.5712,400.0
2008-04-11 10:10:00,60.82,60.91,60.82,60.91,800.0,38.5839,38.641,38.5839,38.641,800.0
2008-04-11 10:15:00,60.96,60.96,60.9,60.95,5800.0,38.6727,38.6727,38.6347,38.6664,5800.0
2008-04-11 10:20:00,61.01,61.05,60.99,60.99,600.0,38.7044,38.7298,38.6917,38.6917,600.0
2008-04-11 10:25:00,61.01,61.01,60.9,60.9,2000.0,38.7044,38.7044,38.6347,38.6347,2000.0
2008-04-11 10:30:00,60.94,61.0,60.89,60.99,1400.0,38.66,38.6981,38.6283,38.6917,1400.0
2008-04-11 10:35:00,61.09,61.09,61.06,61.06,300.0,38.7552,38.7552,38.7362,38.7362,300.0
2008-04-11 10:40:00,61.06,61.06,61.06,61.06,0.0,38.7362,38.7362,38.7362,38.7362,0.0
2008-04-11 10:45:00,61.12,61.17,61.12,61.17,1900.0,38.7742,38.8059,38.7742,38.8059,1900.0
2008-04-11 10:50:00,61.11,61.11,61.08,61.08,1300.0,38.7679,38.7679,38.7488,38.7488,1300.0
2008-04-11 10:55:00,61.07,61.07,61.05,61.05,1400.0,38.7425,38.7425,38.7298,38.7298,1400.0
2008-04-11 11:00:00,60.99,61.02,60.98,61.02,1000.0,38.6917,38.7108,38.6854,38.7108,1000.0
2008-04-11 11:05:00,61.0,61.0,61.0,61.0,700.0,38.6981,38.6981,38.6981,38.6981,700.0
2008-04-11 11:10:00,61.05,61.05,60.97,61.0,500.0,38.7298,38.7298,38.6791,38.6981,500.0
2008-04-11 11:15:00,60.9,60.98,60.9,60.98,2200.0,38.6347,38.6854,38.6347,38.6854,2200.0
2008-04-11 11:20:00,60.98,60.98,60.95,60.95,1000.0,38.6854,38.6854,38.6664,38.6664,1000.0
2008-04-11 11:25:00,60.96,60.96,60.92,60.95,3700.0,38.6727,38.6727,38.6473,38.6664,3700.0
2008-04-11 11:30:00,60.94,61.0,60.94,60.96,3300.0,38.66,38.6981,38.66,38.6727,3300.0
2008-04-11 11:35:00,60.98,60.98,60.98,60.98,100.0,38.6854,38.6854,38.6854,38.6854,100.0
2008-04-11 11:40:00,61.01,61.01,61.01,61.01,1900.0,38.7044,38.7044,38.7044,38.7044,1900.0
2008-04-11 11:45:00,61.02,61.02,61.02,61.02,500.0,38.7108,38.7108,38.7108,38.7108,500.0
2008-04-11 11:50:00,60.98,60.98,60.98,60.98,600.0,38.6854,38.6854,38.6854,38.6854,600.0
2008-04-11 11:55:00,61.0,61.0,61.0,61.0,100.0,38.6981,38.6981,38.6981,38.6981,100.0
2008-04-11 12:00:00,61.01,61.01,60.94,60.96,1400.0,38.7044,38.7044,38.66,38.6727,1400.0
2008-04-11 12:05:00,60.97,61.02,60.96,61.02,9400.0,38.6791,38.7108,38.6727,38.7108,9400.0
2008-04-11 12:10:00,60.92,60.94,60.92,60.94,2400.0,38.6473,38.66,38.6473,38.66,2400.0
2008-04-11 12:15:00,60.93,60.93,60.93,60.93,100.0,38.6537,38.6537,38.6537,38.6537,100.0
2008-04-11 12:20:00,60.94,60.94,60.8,60.8,5600.0,38.66,38.66,38.5712,38.5712,5600.0
2008-04-11 12:25:00,60.79,60.79,60.72,60.72,800.0,38.5649,38.5649,38.5205,38.5205,800.0
2008-04-11 12:30:00,60.74,60.76,60.74,60.76,1800.0,38.5331,38.5458,38.5331,38.5458,1800.0
2008-04-11 12:35:00,60.78,60.79,60.78,60.79,200.0,38.5585,38.5649,38.5585,38.5649,200.0
2008-04-11 12:40:00,60.74,60.75,60.74,60.75,300.0,38.5331,38.5395,38.5331,38.5395,300.0
2008-04-11 12:45:00,60.77,60.8,60.77,60.8,900.0,38.5522,38.5712,38.5522,38.5712,900.0
2008-04-11 12:50:00,60.8,60.8,60.8,60.8,100.0,38.5712,38.5712,38.5712,38.5712,100.0
2008-04-11 12:55:00,60.8,60.82,60.8,60.82,1500.0,38.5712,38.5839,38.5712,38.5839,1500.0
2008-04-11 13:00:00,60.77,60.77,60.77,60.77,200.0,38.5522,38.5522,38.5522,38.5522,200.0
2008-04-11 13:05:00,60.79,60.79,60.79,60.79,4000.0,38.5649,38.5649,38.5649,38.5649,4000.0
2008-04-11 13:10:00,60.82,60.82,60.79,60.79,200.0,38.5839,38.5839,38.5649,38.5649,200.0
2008-04-11 13:15:00,60.84,60.86,60.83,60.86,3900.0,38.5966,38.6093,38.5902,38.6093,3900.0
2008-04-11 13:20:00,60.81,60.81,60.81,60.81,3300.0,38.5776,38.5776,38.5776,38.5776,3300.0
2008-04-11 13:25:00,60.8,60.8,60.72,60.72,1200.0,38.5712,38.5712,38.5205,38.5205,1200.0
2008-04-11 13:30:00,60.73,60.76,60.71,60.73,7200.0,38.5268,38.5458,38.5141,38.5268,7200.0
2008-04-11 13:35:00,60.72,60.72,60.69,60.69,2700.0,38.5205,38.5205,38.5014,38.5014,2700.0
2008-04-11 13:40:00,60.65,60.71,60.65,60.68,3900.0,38.4761,38.5141,38.4761,38.4951,3900.0
2008-04-11 13:45:00,60.71,60.71,60.71,60.71,2000.0,38.5141,38.5141,38.5141,38.5141,2000.0
2008-04-11 13:50:00,60.66,60.67,60.63,60.63,1700.0,38.4824,38.4887,38.4634,38.4634,1700.0
2008-04-11 13:55:00,60.62,60.71,60.62,60.71,1800.0,38.457,38.5141,38.457,38.5141,1800.0
2008-04-11 14:00:00,60.65,60.66,60.65,60.66,600.0,38.4761,38.4824,38.4761,38.4824,600.0
2008-04-11 14:05:00,60.64,60.64,60.62,60.62,300.0,38.4697,38.4697,38.457,38.457,300.0
2008-04-11 14:10:00,60.58,60.6,60.53,60.53,700.0,38.4316,38.4443,38.3999,38.3999,700.0
2008-04-11 14:15:00,60.5,60.55,60.5,60.55,400.0,38.3809,38.4126,38.3809,38.4126,400.0
2008-04-11 14:20:00,60.57,60.57,60.54,60.54,300.0,38.4253,38.4253,38.4063,38.4063,300.0
2008-04-11 14:25:00,60.59,60.64,60.59,60.63,1600.0,38.438,38.4697,38.438,38.4634,1600.0
2008-04-11 14:30:00,60.62,60.62,60.57,60.57,3400.0,38.457,38.457,38.4253,38.4253,3400.0
2008-04-11 14:35:00,60.59,60.59,60.54,60.54,800.0,38.438,38.438,38.4063,38.4063,800.0
2008-04-11 14:40:00,60.59,60.6,60.53,60.53,2400.0,38.438,38.4443,38.3999,38.3999,2400.0
2008-04-11 14:45:00,60.62,60.62,60.62,60.62,500.0,38.457,38.457,38.457,38.457,500.0
2008-04-11 14:50:00,60.62,60.67,60.62,60.67,1500.0,38.457,38.4887,38.457,38.4887,1500.0
2008-04-11 14:55:00,60.65,60.65,60.56,60.58,1400.0,38.4761,38.4761,38.419,38.4316,1400.0
2008-04-11 15:00:00,60.59,60.59,60.51,60.54,2200.0,38.438,38.438,38.3872,38.4063,2200.0
2008-04-11 15:05:00,60.57,60.57,60.49,60.49,1200.0,38.4253,38.4253,38.3745,38.3745,1200.0
2008-04-11 15:10:00,60.51,60.51,60.45,60.46,5300.0,38.3872,38.3872,38.3492,38.3555,5300.0
2008-04-11 15:15:00,60.45,60.56,60.45,60.56,1400.0,38.3492,38.419,38.3492,38.419,1400.0
2008-04-11 15:20:00,60.49,60.54,60.49,60.51,800.0,38.3745,38.4063,38.3745,38.3872,800.0
2008-04-11 15:25:00,60.53,60.6,60.53,60.57,1500.0,38.3999,38.4443,38.3999,38.4253,1500.0
2008-04-11 15:30:00,60.54,60.54,60.48,60.52,3700.0,38.4063,38.4063,38.3682,38.3936,3700.0
2008-04-11 15:35:00,60.5,60.51,60.4,60.4,16600.0,38.3809,38.3872,38.3175,38.3175,16600.0
2008-04-11 15:40:00,60.41,60.41,60.34,60.34,1900.0,38.3238,38.3238,38.2794,38.2794,1900.0
2008-04-11 15:45:00,60.35,60.35,60.3,60.3,2200.0,38.2857,38.2857,38.254,38.254,2200.0
2008-04-11 15:50:00,60.3,60.3,60.3,60.3,1100.0,38.254,38.254,38.254,38.254,1100.0
2008-04-11 15:55:00,60.43,60.43,60.37,60.39,6500.0,38.3365,38.3365,38.2984,38.3111,6500.0
2008-04-14 09:30:00,60.41,60.41,60.27,60.41,11600.0,38.3238,38.3238,38.235,38.3238,11600.0
2008-04-14 09:35:00,60.37,60.37,60.33,60.33,1100.0,38.2984,38.2984,38.273,38.273,1100.0
2008-04-14 09:40:00,60.29,60.3,60.28,60.3,1200.0,38.2477,38.254,38.2413,38.254,1200.0
2008-04-14 09:45:00,60.29,60.29,60.24,60.26,2200.0,38.2477,38.2477,38.2159,38.2286,2200.0
2008-04-14 09:50:00,60.25,60.29,60.25,60.27,500.0,38.2223,38.2477,38.2223,38.235,500.0
2008-04-14 09:55:00,60.24,60.26,60.15,60.26,6800.0,38.2159,38.2286,38.1589,38.2286,6800.0
2008-04-14 10:00:00,60.26,60.29,60.22,60.27,2500.0,38.2286,38.2477,38.2033,38.235,2500.0
2008-04-14 10:05:00,60.3,60.3,60.14,60.15,17000.0,38.254,38.254,38.1525,38.1589,17000.0
2008-04-14 10:10:00,60.16,60.16,60.13,60.13,21100.0,38.1652,38.1652,38.1462,38.1462,21100.0
2008-04-14 10:15:00,60.15,60.15,60.15,60.15,200.0,38.1589,38.1589,38.1589,38.1589,200.0
2008-04-14 10:20:00,60.13,60.13,60.06,60.06,400.0,38.1462,38.1462,38.1018,38.1018,400.0
2008-04-14 10:25:00,60.11,60.16,60.11,60.16,2300.0,38.1335,38.1652,38.1335,38.1652,2300.0
2008-04-14 10:30:00,60.13,60.22,60.13,60.22,1300.0,38.1462,38.2033,38.1462,38.2033,1300.0
2008-04-14 10:35:00,60.19,60.2,60.17,60.2,700.0,38.1842,38.1906,38.1715,38.1906,700.0
2008-04-14 10:40:00,60.23,60.26,60.23,60.26,1200.0,38.2096,38.2286,38.2096,38.2286,1200.0
2008-04-14 10:45:00,60.23,60.23,60.18,60.18,600.0,38.2096,38.2096,38.1779,38.1779,600.0
2008-04-14 10:50:00,60.19,60.19,60.15,60.15,700.0,38.1842,38.1842,38.1589,38.1589,700.0
2008-04-14 10:55:00,60.13,60.25,60.13,60.25,1200.0,38.1462,38.2223,38.1462,38.2223,1200.0
2008-04-14 11:00:00,60.27,60.27,60.22,60.26,3900.0,38.235,38.235,38.2033,38.2286,3900.0
2008-04-14 11:05:00,60.24,60.24,60.19,60.2,1000.0,38.2159,38.2159,38.1842,38.1906,1000.0
2008-04-14 11:10:00,60.19,60.23,60.18,60.18,1800.0,38.1842,38.2096,38.1779,38.1779,1800.0
2008-04-14 11:15:00,60.18,60.18,60.12,60.12,1800.0,38.1779,38.1779,38.1398,38.1398,1800.0
2008-04-14 11:20:00,60.11,60.14,60.11,60.12,1400.0,38.1335,38.1525,38.1335,38.1398,1400.0
2008-04-14 11:25:00,60.12,60.12,60.03,60.07,2900.0,38.1398,38.1398,38.0827,38.1081,2900.0
2008-04-14 11:30:00,60.09,60.09,60.03,60.05,1500.0,38.1208,38.1208,38.0827,38.0954,1500.0
2008-04-14 11:35:00,60.03,60.04,59.98,60.04,2900.0,38.0827,38.0891,38.051,38.0891,2900.0
2008-04-14 11:40:00,60.05,60.1,60.05,60.1,1600.0,38.0954,38.1271,38.0954,38.1271,1600.0
2008-04-14 11:45:00,60.11,60.11,60.08,60.11,2300.0,38.1335,38.1335,38.1144,38.1335,2300.0
2008-04-14 11:50:00,60.13,60.14,60.07,60.07,1100.0,38.1462,38.1525,38.1081,38.1081,1100.0
2008-04-14 11:55:00,60.1,60.15,60.1,60.15,1300.0,38.1271,38.1589,38.1271,38.1589,1300.0
2008-04-14 12:00:00,60.15,60.15,60.14,60.15,500.0,38.1589,38.1589,38.1525,38.1589,500.0
2008-04-14 12:05:00,60.13,60.15,60.12,60.14,1400.0,38.1462,38.1589,38.1398,38.1525,1400.0
2008-04-14 12:10:00,60.15,60.19,60.14,60.14,3500.0,38.1589,38.1842,38.1525,38.1525,3500.0
2008-04-14 12:15:00,60.1,60.11,60.07,60.11,3700.0,38.1271,38.1335,38.1081,38.1335,3700.0
2008-04-14 12:20:00,60.11,60.14,60.1,60.14,1700.0,38.1335,38.1525,38.1271,38.1525,1700.0
2008-04-14 12:25:00,60.17,60.28,60.17,60.28,12100.0,38.1715,38.2413,38.1715,38.2413,12100.0
2008-04-14 12:30:00,60.27,60.27,60.24,60.26,4600.0,38.235,38.235,38.2159,38.2286,4600.0
2008-04-14 12:35:00,60.28,60.28,60.23,60.23,4500.0,38.2413,38.2413,38.2096,38.2096,4500.0
2008-04-14 12:40:00,60.24,60.24,60.23,60.23,1700.0,38.2159,38.2159,38.2096,38.2096,1700.0
2008-04-14 12:45:00,60.27,60.31,60.27,60.3,1400.0,38.235,38.2604,38.235,38.254,1400.0
2008-04-14 12:50:00,60.36,60.36,60.36,60.36,200.0,38.2921,38.2921,38.2921,38.2921,200.0
2008-04-14 12:55:00,60.39,60.39,60.34,60.37,2800.0,38.3111,38.3111,38.2794,38.2984,2800.0
2008-04-14 13:00:00,60.35,60.35,60.3,60.31,800.0,38.2857,38.2857,38.254,38.2604,800.0
2008-04-14 13:05:00,60.3,60.32,60.29,60.32,1000.0,38.254,38.2667,38.2477,38.2667,1000.0
2008-04-14 13:10:00,60.37,60.39,60.32,60.34,1900.0,38.2984,38.3111,38.2667,38.2794,1900.0
2008-04-14 13:15:00,60.32,60.32,60.28,60.28,3900.0,38.2667,38.2667,38.2413,38.2413,3900.0
2008-04-14 13:20:00,60.25,60.31,60.23,60.31,2400.0,38.2223,38.2604,38.2096,38.2604,2400.0
2008-04-14 13:25:00,60.27,60.27,60.21,60.25,3000.0,38.235,38.235,38.1969,38.2223,3000.0
2008-04-14 13:30:00,60.23,60.26,60.23,60.25,1100.0,38.2096,38.2286,38.2096,38.2223,1100.0
2008-04-14 13:35:00,60.26,60.28,60.24,60.24,1000.0,38.2286,38.2413,38.2159,38.2159,1000.0
2008-04-14 13:40:00,60.24,60.25,60.19,60.23,8300.0,38.2159,38.2223,38.1842,38.2096,8300.0
2008-04-14 13:45:00,60.24,60.25,60.16,60.16,5000.0,38.2159,38.2223,38.1652,38.1652,5000.0
2008-04-14 13:50:00,60.19,60.19,60.15,60.15,900.0,38.1842,38.1842,38.1589,38.1589,900.0
2008-04-14 13:55:00,60.14,60.18,60.14,60.18,1300.0,38.1525,38.1779,38.1525,38.1779,1300.0
2008-04-14 14:00:00,60.16,60.18,60.16,60.18,200.0,38.1652,38.1779,38.1652,38.1779,200.0
2008-04-14 14:05:00,60.17,60.17,60.12,60.12,1000.0,38.1715,38.1715,38.1398,38.1398,1000.0
2008-04-14 14:10:00,60.1,60.17,60.09,60.13,1400.0,38.1271,38.1715,38.1208,38.1462,1400.0
2008-04-14 14:15:00,60.13,60.13,60.09,60.09,900.0,38.1462,38.1462,38.1208,38.1208,900.0
2008-04-14 14:20:00,60.1,60.18,60.1,60.18,600.0,38.1271,38.1779,38.1271,38.1779,600.0
2008-04-14 14:25:00,60.18,60.18,60.11,60.12,900.0,38.1779,38.1779,38.1335,38.1398,900.0
2008-04-14 14:30:00,60.11,60.18,60.11,60.18,3100.0,38.1335,38.1779,38.1335,38.1779,3100.0
2008-04-14 14:35:00,60.19,60.21,60.19,60.21,1000.0,38.1842,38.1969,38.1842,38.1969,1000.0
2008-04-14 14:40:00,60.18,60.18,60.17,60.17,400.0,38.1779,38.1779,38.1715,38.1715,400.0
2008-04-14 14:45:00,60.18,60.18,60.18,60.18,100.0,38.1779,38.1779,38.1779,38.1779,100.0
2008-04-14 14:50:00,60.14,60.15,60.07,60.08,2800.0,38.1525,38.1589,38.1081,38.1144,2800.0
2008-04-14 14:55:00,60.06,60.06,60.05,60.06,3300.0,38.1018,38.1018,38.0954,38.1018,3300.0
2008-04-14 15:00:00,60.07,60.1,60.07,60.1,1900.0,38.1081,38.1271,38.1081,38.1271,1900.0
2008-04-14 15:05:00,60.03,60.04,60.0,60.0,600.0,38.0827,38.0891,38.0637,38.0637,600.0
2008-04-14 15:10:00,60.04,60.06,60.03,60.03,10100.0,38.0891,38.1018,38.0827,38.0827,10100.0
2008-04-14 15:15:00,60.04,60.08,60.04,60.06,9100.0,38.0891,38.1144,38.0891,38.1018,9100.0
2008-04-14 15:20:00,60.04,60.08,60.04,60.06,1700.0,38.0891,38.1144,38.0891,38.1018,1700.0
2008-04-14 15:25:00,60.07,60.07,60.01,60.03,4000.0,38.1081,38.1081,38.07,38.0827,4000.0
2008-04-14 15:30:00,59.96,60.06,59.96,60.05,1000.0,38.0383,38.1018,38.0383,38.0954,1000.0
2008-04-14 15:35:00,60.04,60.06,60.0,60.0,2100.0,38.0891,38.1018,38.0637,38.0637,2100.0
2008-04-14 15:40:00,60.05,60.11,60.04,60.1,1400.0,38.0954,38.1335,38.0891,38.1271,1400.0
2008-04-14 15:45:00,60.18,60.18,60.11,60.11,2600.0,38.1779,38.1779,38.1335,38.1335,2600.0
2008-04-14 15:50:00,60.13,60.13,60.09,60.09,3300.0,38.1462,38.1462,38.1208,38.1208,3300.0
2008-04-14 15:55:00,60.08,60.13,60.08,60.13,3800.0,38.1144,38.1462,38.1144,38.1462,3800.0
2008-04-15 09:30:00,60.5,60.55,60.43,60.55,7600.0,38.3809,38.4126,38.3365,38.4126,7600.0
2008-04-15 09:35:00,60.37,60.37,60.37,60.37,400.0,38.2984,38.2984,38.2984,38.2984,400.0
2008-04-15 09:40:00,60.37,60.45,60.33,60.41,2300.0,38.2984,38.3492,38.273,38.3238,2300.0
2008-04-15 09:45:00,60.43,60.43,60.4,60.4,600.0,38.3365,38.3365,38.3175,38.3175,600.0
2008-04-15 09:50:00,60.4,60.4,60.4,60.4,0.0,38.3175,38.3175,38.3175,38.3175,0.0
2008-04-15 09:55:00,60.34,60.36,60.33,60.33,3300.0,38.2794,38.2921,38.273,38.273,3300.0
2008-04-15 10:00:00,60.36,60.36,60.34,60.34,200.0,38.2921,38.2921,38.2794,38.2794,200.0
2008-04-15 10:05:00,60.34,60.34,60.34,60.34,0.0,38.2794,38.2794,38.2794,38.2794,0.0
2008-04-15 10:10:00,60.21,60.21,60.21,60.21,100.0,38.1969,38.1969,38.1969,38.1969,100.0
2008-04-15 10:15:00,60.21,60.21,60.21,60.21,0.0,38.1969,38.1969,38.1969,38.1969,0.0
2008-04-15 10:20:00,60.19,60.22,60.19,60.22,700.0,38.1842,38.2033,38.1842,38.2033,700.0
2008-04-15 10:25:00,60.14,60.14,60.12,60.14,1300.0,38.1525,38.1525,38.1398,38.1525,1300.0
2008-04-15 10:30:00,60.14,60.14,60.14,60.14,0.0,38.1525,38.1525,38.1525,38.1525,0.0
2008-04-15 10:35:00,60.16,60.18,60.16,60.18,400.0,38.1652,38.1779,38.1652,38.1779,400.0
2008-04-15 10:40:00,60.17,60.19,60.17,60.19,700.0,38.1715,38.1842,38.1715,38.1842,700.0
2008-04-15 10:45:00,60.21,60.25,60.21,60.24,1400.0,38.1969,38.2223,38.1969,38.2159,1400.0
2008-04-15 10:50:00,60.27,60.27,60.2,60.21,1600.0,38.235,38.235,38.1906,38.1969,1600.0
2008-04-15 10:55:00,60.18,60.18,60.15,60.15,16700.0,38.1779,38.1779,38.1589,38.1589,16700.0
2008-04-15 11:00:00,60.15,60.15,60.15,60.15,0.0,38.1589,38.1589,38.1589,38.1589,0.0
2008-04-15 11:05:00,60.15,60.15,60.13,60.13,600.0,38.1589,38.1589,38.1462,38.1462,600.0
2008-04-15 11:10:00,60.16,60.16,60.1,60.11,1200.0,38.1652,38.1652,38.1271,38.1335,1200.0
2008-04-15 11:15:00,60.0,60.05,60.0,60.04,2400.0,38.0637,38.0954,38.0637,38.0891,2400.0
2008-04-15 11:20:00,60.0,60.03,60.0,60.01,800.0,38.0637,38.0827,38.0637,38.07,800.0
2008-04-15 11:25:00,60.05,60.07,60.01,60.01,1000.0,38.0954,38.1081,38.07,38.07,1000.0
2008-04-15 11:30:00,60.01,60.01,60.01,60.01,0.0,38.07,38.07,38.07,38.07,0.0
2008-04-15 11:35:00,60.01,60.01,60.01,60.01,1900.0,38.07,38.07,38.07,38.07,1900.0
2008-04-15 11:40:00,59.96,59.96,59.96,59.96,100.0,38.0383,38.0383,38.0383,38.0383,100.0
2008-04-15 11:45:00,60.08,60.11,60.08,60.11,5500.0,38.1144,38.1335,38.1144,38.1335,5500.0
2008-04-15 11:50:00,60.12,60.12,60.08,60.09,2300.0,38.1398,38.1398,38.1144,38.1208,2300.0
2008-04-15 11:55:00,60.09,60.09,60.06,60.06,1200.0,38.1208,38.1208,38.1018,38.1018,1200.0
2008-04-15 12:00:00,60.08,60.08,60.08,60.08,700.0,38.1144,38.1144,38.1144,38.1144,700.0
2008-04-15 12:05:00,60.05,60.05,60.04,60.04,1800.0,38.0954,38.0954,38.0891,38.0891,1800.0
2008-04-15 12:10:00,60.04,60.04,60.04,60.04,0.0,38.0891,38.0891,38.0891,38.0891,0.0
2008-04-15 12:15:00,60.06,60.09,60.06,60.07,1000.0,38.1018,38.1208,38.1018,38.1081,1000.0
2008-04-15 12:20:00,60.08,60.08,60.08,60.08,100.0,38.1144,38.1144,38.1144,38.1144,100.0
2008-04-15 12:25:00,60.08,60.08,60.08,60.08,0.0,38.1144,38.1144,38.1144,38.1144,0.0
2008-04-15 12:30:00,60.13,60.13,60.13,60.13,100.0,38.1462,38.1462,38.1462,38.1462,100.0
2008-04-15 12:35:00,60.18,60.18,60.18,60.18,700.0,38.1779,38.1779,38.1779,38.1779,700.0
2008-04-15 12:40:00,60.13,60.18,60.12,60.12,600.0,38.1462,38.1779,38.1398,38.1398,600.0
2008-04-15 12:45:00,60.1,60.11,60.1,60.1,2600.0,38.1271,38.1335,38.1271,38.1271,2600.0
2008-04-15 12:50:00,60.14,60.14,60.13,60.14,900.0,38.1525,38.1525,38.1462,38.1525,900.0
2008-04-15 12:55:00,60.15,60.16,60.15,60.15,1300.0,38.1589,38.1652,38.1589,38.1589,1300.0
2008-04-15 13:00:00,60.14,60.17,60.12,60.17,1100.0,38.1525,38.1715,38.1398,38.1715,1100.0
2008-04-15 13:05:00,60.16,60.16,60.12,60.12,1100.0,38.1652,38.1652,38.1398,38.1398,1100.0
2008-04-15 13:10:00,60.09,60.15,60.09,60.15,700.0,38.1208,38.1589,38.1208,38.1589,700.0
2008-04-15 13:15:00,60.15,60.15,60.15,60.15,0.0,38.1589,38.1589,38.1589,38.1589,0.0
2008-04-15 13:20:00,60.23,60.24,60.16,60.24,4600.0,38.2096,38.2159,38.1652,38.2159,4600.0
2008-04-15 13:25:00,60.2,60.23,60.2,60.2,2800.0,38.1906,38.2096,38.1906,38.1906,2800.0
2008-04-15 13:30:00,60.18,60.18,60.17,60.18,300.0,38.1779,38.1779,38.1715,38.1779,300.0
2008-04-15 13:35:00,60.2,60.2,60.18,60.18,700.0,38.1906,38.1906,38.1779,38.1779,700.0
2008-04-15 13:40:00,60.13,60.13,60.13,60.13,500.0,38.1462,38.1462,38.1462,38.1462,500.0
2008-04-15 13:45:00,60.24,60.31,60.22,60.29,2000.0,38.2159,38.2604,38.2033,38.2477,2000.0
2008-04-15 13:50:00,60.34,60.35,60.31,60.34,900.0,38.2794,38.2857,38.2604,38.2794,900.0
2008-04-15 13:55:00,60.39,60.39,60.36,60.36,3400.0,38.3111,38.3111,38.2921,38.2921,3400.0
2008-04-15 14:00:00,60.38,60.38,60.33,60.33,3700.0,38.3048,38.3048,38.273,38.273,3700.0
2008-04-15 14:05:00,60.34,60.35,60.34,60.35,1900.0,38.2794,38.2857,38.2794,38.2857,1900.0
2008-04-15 14:10:00,60.31,60.36,60.31,60.35,1000.0,38.2604,38.2921,38.2604,38.2857,1000.0
2008-04-15 14:15:00,60.37,60.37,60.28,60.28,2400.0,38.2984,38.2984,38.2413,38.2413,2400.0
2008-04-15 14:20:00,60.29,60.31,60.27,60.27,1200.0,38.2477,38.2604,38.235,38.235,1200.0
2008-04-15 14:25:00,60.29,60.29,60.23,60.28,800.0,38.2477,38.2477,38.2096,38.2413,800.0
2008-04-15 14:30:00,60.33,60.33,60.33,60.33,100.0,38.273,38.273,38.273,38.273,100.0
2008-04-15 14:35:00,60.31,60.35,60.31,60.35,300.0,38.2604,38.2857,38.2604,38.2857,300.0
2008-04-15 14:40:00,60.34,60.34,60.31,60.31,4300.0,38.2794,38.2794,38.2604,38.2604,4300.0
2008-04-15 14:45:00,60.29,60.3,60.26,60.28,2400.0,38.2477,38.254,38.2286,38.2413,2400.0
2008-04-15 14:50:00,60.21,60.21,60.17,60.17,200.0,38.1969,38.1969,38.1715,38.1715,200.0
2008-04-15 14:55:00,60.19,60.19,60.15,60.17,4800.0,38.1842,38.1842,38.1589,38.1715,4800.0
2008-04-15 15:00:00,60.16,60.2,60.15,60.2,3000.0,38.1652,38.1906,38.1589,38.1906,3000.0
2008-04-15 15:05:00,60.18,60.21,60.14,60.14,5600.0,38.1779,38.1969,38.1525,38.1525,5600.0
2008-04-15 15:10:00,60.16,60.23,60.16,60.18,9600.0,38.1652,38.2096,38.1652,38.1779,9600.0
2008-04-15 15:15:00,60.18,60.21,60.16,60.21,6800.0,38.1779,38.1969,38.1652,38.1969,6800.0
2008-04-15 15:20:00,60.24,60.28,60.22,60.27,3300.0,38.2159,38.2413,38.2033,38.235,3300.0
2008-04-15 15:25:00,60.26,60.3,60.22,60.3,5800.0,38.2286,38.254,38.2033,38.254,5800.0
2008-04-15 15:30:00,60.33,60.37,60.32,60.34,8100.0,38.273,38.2984,38.2667,38.2794,8100.0
2008-04-15 15:35:00,60.34,60.34,60.28,60.28,2100.0,38.2794,38.2794,38.2413,38.2413,2100.0
2008-04-15 15:40:00,60.22,60.28,60.22,60.26,2600.0,38.2033,38.2413,38.2033,38.2286,2600.0
2008-04-15 15:45:00,60.28,60.28,60.23,60.23,1600.0,38.2413,38.2413,38.2096,38.2096,1600.0
2008-04-15 15:50:00,60.17,60.25,60.17,60.24,1300.0,38.1715,38.2223,38.1715,38.2159,1300.0
2008-04-15 15:55:00,60.3,60.44,60.3,60.44,3900.0,38.254,38.3428,38.254,38.3428,3900.0
2008-04-16 09:30:00,60.99,61.0,60.96,60.98,9000.0,38.6917,38.6981,38.6727,38.6854,9000.0
2008-04-16 09:35:00,61.0,61.01,60.96,60.96,1300.0,38.6981,38.7044,38.6727,38.6727,1300.0
2008-04-16 09:40:00,60.94,60.98,60.94,60.98,1500.0,38.66,38.6854,38.66,38.6854,1500.0
2008-04-16 09:45:00,60.99,61.08,60.97,61.08,1200.0,38.6917,38.7488,38.6791,38.7488,1200.0
2008-04-16 09:50:00,61.11,61.11,61.1,61.1,1300.0,38.7679,38.7679,38.7615,38.7615,1300.0
2008-04-16 09:55:00,61.02,61.05,61.02,61.05,8000.0,38.7108,38.7298,38.7108,38.7298,8000.0
2008-04-16 10:00:00,61.05,61.05,60.98,61.01,3000.0,38.7298,38.7298,38.6854,38.7044,3000.0
2008-04-16 10:05:00,60.98,61.0,60.95,60.95,400.0,38.6854,38.6981,38.6664,38.6664,400.0
2008-04-16 10:10:00,60.95,60.98,60.91,60.93,3400.0,38.6664,38.6854,38.641,38.6537,3400.0
2008-04-16 10:15:00,60.93,61.04,60.93,61.04,500.0,38.6537,38.7235,38.6537,38.7235,500.0
2008-04-16 10:20:00,61.06,61.16,61.06,61.16,1300.0,38.7362,38.7996,38.7362,38.7996,1300.0
2008-04-16 10:25:00,61.2,61.21,61.17,61.18,2300.0,38.825,38.8313,38.8059,38.8123,2300.0
2008-04-16 10:30:00,61.23,61.28,61.23,61.28,2000.0,38.844,38.8757,38.844,38.8757,2000.0
2008-04-16 10:35:00,61.23,61.27,61.22,61.23,1200.0,38.844,38.8694,38.8377,38.844,1200.0
2008-04-16 10:40:00,61.18,61.22,61.18,61.22,200.0,38.8123,38.8377,38.8123,38.8377,200.0
2008-04-16 10:45:00,61.2,61.23,61.2,61.21,400.0,38.825,38.844,38.825,38.8313,400.0
2008-04-16 10:50:00,61.25,61.25,61.25,61.25,100.0,38.8567,38.8567,38.8567,38.8567,100.0
2008-04-16 10:55:00,61.27,61.31,61.27,61.31,500.0,38.8694,38.8948,38.8694,38.8948,500.0
2008-04-16 11:00:00,61.28,61.3,61.28,61.3,800.0,38.8757,38.8884,38.8757,38.8884,800.0
2008-04-16 11:05:00,61.2,61.2,61.18,61.2,400.0,38.825,38.825,38.8123,38.825,400.0
2008-04-16 11:10:00,61.18,61.21,61.18,61.21,700.0,38.8123,38.8313,38.8123,38.8313,700.0
2008-04-16 11:15:00,61.19,61.19,61.19,61.19,200.0,38.8186,38.8186,38.8186,38.8186,200.0
2008-04-16 11:20:00,61.19,61.19,61.19,61.19,200.0,38.8186,38.8186,38.8186,38.8186,200.0
2008-04-16 11:25:00,61.18,61.2,61.18,61.19,1000.0,38.8123,38.825,38.8123,38.8186,1000.0
2008-04-16 11:30:00,61.19,61.19,61.19,61.19,0.0,38.8186,38.8186,38.8186,38.8186,0.0
2008-04-16 11:35:00,61.16,61.19,61.16,61.19,500.0,38.7996,38.8186,38.7996,38.8186,500.0
2008-04-16 11:40:00,61.22,61.22,61.22,61.22,1500.0,38.8377,38.8377,38.8377,38.8377,1500.0
2008-04-16 11:45:00,61.13,61.13,61.13,61.13,200.0,38.7806,38.7806,38.7806,38.7806,200.0
2008-04-16 11:50:00,61.09,61.09,61.09,61.09,200.0,38.7552,38.7552,38.7552,38.7552,200.0
2008-04-16 11:55:00,61.09,61.1,61.09,61.1,4000.0,38.7552,38.7615,38.7552,38.7615,4000.0
2008-04-16 12:00:00,61.1,61.13,61.1,61.13,300.0,38.7615,38.7806,38.7615,38.7806,300.0
2008-04-16 12:05:00,61.14,61.14,61.09,61.1,400.0,38.7869,38.7869,38.7552,38.7615,400.0
2008-04-16 12:10:00,61.1,61.1,61.1,61.1,0.0,38.7615,38.7615,38.7615,38.7615,0.0
2008-04-16 12:15:00,61.17,61.2,61.17,61.2,2400.0,38.8059,38.825,38.8059,38.825,2400.0
2008-04-16 12:20:00,61.26,61.26,61.26,61.26,200.0,38.863,38.863,38.863,38.863,200.0
2008-04-16 12:25:00,61.28,61.28,61.28,61.28,100.0,38.8757,38.8757,38.8757,38.8757,100.0
2008-04-16 12:30:00,61.28,61.28,61.28,61.28,0.0,38.8757,38.8757,38.8757,38.8757,0.0
2008-04-16 12:35:00,61.24,61.24,61.24,61.24,100.0,38.8503,38.8503,38.8503,38.8503,100.0
2008-04-16 12:40:00,61.23,61.23,61.21,61.21,1200.0,38.844,38.844,38.8313,38.8313,1200.0
2008-04-16 12:45:00,61.24,61.24,61.24,61.24,1100.0,38.8503,38.8503,38.8503,38.8503,1100.0
2008-04-16 12:50:00,61.27,61.27,61.27,61.27,200.0,38.8694,38.8694,38.8694,38.8694,200.0
2008-04-16 12:55:00,61.27,61.27,61.27,61.27,2000.0,38.8694,38.8694,38.8694,38.8694,2000.0
2008-04-16 13:00:00,61.27,61.27,61.27,61.27,0.0,38.8694,38.8694,38.8694,38.8694,0.0
2008-04-16 13:05:00,61.21,61.22,61.21,61.21,1700.0,38.8313,38.8377,38.8313,38.8313,1700.0
2008-04-16 13:10:00,61.26,61.26,61.23,61.25,8500.0,38.863,38.863,38.844,38.8567,8500.0
2008-04-16 13:15:00,61.24,61.24,61.22,61.23,800.0,38.8503,38.8503,38.8377,38.844,800.0
2008-04-16 13:20:00,61.27,61.27,61.26,61.26,2200.0,38.8694,38.8694,38.863,38.863,2200.0
2008-04-16 13:25:00,61.21,61.27,61.21,61.25,1800.0,38.8313,38.8694,38.8313,38.8567,1800.0
2008-04-16 13:30:00,61.27,61.27,61.26,61.26,2800.0,38.8694,38.8694,38.863,38.863,2800.0
2008-04-16 13:35:00,61.22,61.25,61.17,61.23,22900.0,38.8377,38.8567,38.8059,38.844,22900.0
2008-04-16 13:40:00,61.17,61.21,61.17,61.21,2800.0,38.8059,38.8313,38.8059,38.8313,2800.0
2008-04-16 13:45:00,61.22,61.22,61.2,61.2,2600.0,38.8377,38.8377,38.825,38.825,2600.0
2008-04-16 13:50:00,61.23,61.24,61.2,61.22,1400.0,38.844,38.8503,38.825,38.8377,1400.0
2008-04-16 13:55:00,61.24,61.24,61.24,61.24,600.0,38.8503,38.8503,38.8503,38.8503,600.0
2008-04-16 14:00:00,61.18,61.19,61.12,61.19,2500.0,38.8123,38.8186,38.7742,38.8186,2500.0
2008-04-16 14:05:00,61.19,61.19,61.19,61.19,0.0,38.8186,38.8186,38.8186,38.8186,0.0
2008-04-16 14:10:00,61.07,61.09,61.07,61.07,1800.0,38.7425,38.7552,38.7425,38.7425,1800.0
2008-04-16 14:15:00,61.08,61.15,61.08,61.15,12400.0,38.7488,38.7932,38.7488,38.7932,12400.0
2008-04-16 14:20:00,61.13,61.13,61.13,61.13,2900.0,38.7806,38.7806,38.7806,38.7806,2900.0
2008-04-16 14:25:00,61.11,61.18,61.11,61.17,1100.0,38.7679,38.8123,38.7679,38.8059,1100.0
2008-04-16 14:30:00,61.18,61.22,61.18,61.22,5800.0,38.8123,38.8377,38.8123,38.8377,5800.0
2008-04-16 14:35:00,61.21,61.21,61.17,61.17,2200.0,38.8313,38.8313,38.8059,38.8059,2200.0
2008-04-16 14:40:00,61.24,61.24,61.23,61.23,2300.0,38.8503,38.8503,38.844,38.844,2300.0
2008-04-16 14:45:00,61.23,61.23,61.21,61.22,800.0,38.844,38.844,38.8313,38.8377,800.0
2008-04-16 14:50:00,61.24,61.35,61.24,61.35,2300.0,38.8503,38.9201,38.8503,38.9201,2300.0
2008-04-16 14:55:00,61.37,61.37,61.32,61.32,2100.0,38.9328,38.9328,38.9011,38.9011,2100.0
2008-04-16 15:00:00,61.32,61.37,61.32,61.37,1400.0,38.9011,38.9328,38.9011,38.9328,1400.0
2008-04-16 15:05:00,61.33,61.34,61.32,61.33,2200.0,38.9074,38.9138,38.9011,38.9074,2200.0
2008-04-16 15:10:00,61.35,61.4,61.35,61.4,1100.0,38.9201,38.9518,38.9201,38.9518,1100.0
2008-04-16 15:15:00,61.38,61.48,61.38,61.48,900.0,38.9392,39.0026,38.9392,39.0026,900.0
2008-04-16 15:20:00,61.42,61.46,61.42,61.46,1700.0,38.9645,38.9899,38.9645,38.9899,1700.0
2008-04-16 15:25:00,61.47,61.5,61.47,61.5,2400.0,38.9963,39.0153,38.9963,39.0153,2400.0
2008-04-16 15:30:00,61.45,61.47,61.44,61.44,800.0,38.9836,38.9963,38.9772,38.9772,800.0
2008-04-16 15:35:00,61.52,61.57,61.52,61.57,700.0,39.028,39.0597,39.028,39.0597,700.0
2008-04-16 15:40:00,61.6,61.6,61.57,61.59,3400.0,39.0787,39.0787,39.0597,39.0724,3400.0
2008-04-16 15:45:00,61.64,61.69,61.64,61.67,5900.0,39.1041,39.1358,39.1041,39.1231,5900.0
2008-04-16 15:50:00,61.71,61.76,61.66,61.7,3800.0,39.1485,39.1802,39.1168,39.1422,3800.0
2008-04-16 15:55:00,61.71,61.73,61.66,61.66,3200.0,39.1485,39.1612,39.1168,39.1168,3200.0
2008-04-17 09:30:00,61.84,61.84,61.45,61.45,6400.0,39.231,39.231,38.9836,38.9836,6400.0
2008-04-17 09:35:00,61.49,61.54,61.47,61.51,3900.0,39.0089,39.0407,38.9963,39.0216,3900.0
2008-04-17 09:40:00,61.51,61.61,61.51,61.61,3900.0,39.0216,39.0851,39.0216,39.0851,3900.0
2008-04-17 09:45:00,61.6,61.61,61.58,61.58,2100.0,39.0787,39.0851,39.066,39.066,2100.0
2008-04-17 09:50:00,61.53,61.53,61.53,61.53,200.0,39.0343,39.0343,39.0343,39.0343,200.0
2008-04-17 09:55:00,61.54,61.58,61.54,61.58,2800.0,39.0407,39.066,39.0407,39.066,2800.0
2008-04-17 10:00:00,61.55,61.55,61.42,61.45,14000.0,39.047,39.047,38.9645,38.9836,14000.0
2008-04-17 10:05:00,61.46,61.46,61.46,61.46,300.0,38.9899,38.9899,38.9899,38.9899,300.0
2008-04-17 10:10:00,61.5,61.64,61.5,61.64,2500.0,39.0153,39.1041,39.0153,39.1041,2500.0
2008-04-17 10:15:00,61.72,61.72,61.7,61.71,1900.0,39.1549,39.1549,39.1422,39.1485,1900.0
2008-04-17 10:20:00,61.75,61.78,61.75,61.76,1800.0,39.1739,39.1929,39.1739,39.1802,1800.0
2008-04-17 10:25:00,61.74,61.77,61.74,61.77,2100.0,39.1675,39.1866,39.1675,39.1866,2100.0
2008-04-17 10:30:00,61.76,61.77,61.73,61.73,6900.0,39.1802,39.1866,39.1612,39.1612,6900.0
2008-04-17 10:35:00,61.71,61.86,61.71,61.86,1700.0,39.1485,39.2437,39.1485,39.2437,1700.0
2008-04-17 10:40:00,61.81,61.81,61.78,61.78,500.0,39.2119,39.2119,39.1929,39.1929,500.0
2008-04-17 10:45:00,61.8,61.8,61.79,61.79,1200.0,39.2056,39.2056,39.1993,39.1993,1200.0
2008-04-17 10:50:00,61.82,61.82,61.73,61.73,2100.0,39.2183,39.2183,39.1612,39.1612,2100.0
2008-04-17 10:55:00,61.7,61.78,61.67,61.77,4600.0,39.1422,39.1929,39.1231,39.1866,4600.0
2008-04-17 11:00:00,61.72,61.72,61.7,61.7,400.0,39.1549,39.1549,39.1422,39.1422,400.0
2008-04-17 11:05:00,61.69,61.7,61.69,61.7,900.0,39.1358,39.1422,39.1358,39.1422,900.0
2008-04-17 11:10:00,61.69,61.69,61.69,61.69,100.0,39.1358,39.1358,39.1358,39.1358,100.0
2008-04-17 11:15:00,61.63,61.63,61.63,61.63,300.0,39.0978,39.0978,39.0978,39.0978,300.0
2008-04-17 11:20:00,61.69,61.69,61.67,61.67,300.0,39.1358,39.1358,39.1231,39.1231,300.0
2008-04-17 11:25:00,61.64,61.64,61.55,61.55,6100.0,39.1041,39.1041,39.047,39.047,6100.0
2008-04-17 11:30:00,61.55,61.59,61.55,61.55,1300.0,39.047,39.0724,39.047,39.047,1300.0
2008-04-17 11:35:00,61.53,61.58,61.53,61.57,900.0,39.0343,39.066,39.0343,39.0597,900.0
2008-04-17 11:40:00,61.57,61.57,61.5,61.52,16700.0,39.0597,39.0597,39.0153,39.028,16700.0
2008-04-17 11:45:00,61.54,61.56,61.53,61.56,700.0,39.0407,39.0534,39.0343,39.0534,700.0
2008-04-17 11:50:00,61.53,61.55,61.51,61.55,1100.0,39.0343,39.047,39.0216,39.047,1100.0
2008-04-17 11:55:00,61.53,61.53,61.46,61.48,1400.0,39.0343,39.0343,38.9899,39.0026,1400.0
2008-04-17 12:00:00,61.55,61.55,61.55,61.55,300.0,39.047,39.047,39.047,39.047,300.0
2008-04-17 12:05:00,61.55,61.55,61.55,61.55,200.0,39.047,39.047,39.047,39.047,200.0
2008-04-17 12:10:00,61.61,61.63,61.58,61.6,6200.0,39.0851,39.0978,39.066,39.0787,6200.0
2008-04-17 12:15:00,61.6,61.6,61.57,61.58,1300.0,39.0787,39.0787,39.0597,39.066,1300.0
2008-04-17 12:20:00,61.58,61.58,61.55,61.55,1700.0,39.066,39.066,39.047,39.047,1700.0
2008-04-17 12:25:00,61.58,61.59,61.52,61.53,10500.0,39.066,39.0724,39.028,39.0343,10500.0
2008-04-17 12:30:00,61.53,61.53,61.53,61.53,0.0,39.0343,39.0343,39.0343,39.0343,0.0
2008-04-17 12:35:00,61.5,61.57,61.5,61.55,5200.0,39.0153,39.0597,39.0153,39.047,5200.0
2008-04-17 12:40:00,61.6,61.6,61.59,61.59,1600.0,39.0787,39.0787,39.0724,39.0724,1600.0
2008-04-17 12:45:00,61.57,61.59,61.54,61.57,1400.0,39.0597,39.0724,39.0407,39.0597,1400.0
2008-04-17 12:50:00,61.62,61.62,61.62,61.62,100.0,39.0914,39.0914,39.0914,39.0914,100.0
2008-04-17 12:55:00,61.65,61.65,61.65,61.65,100.0,39.1104,39.1104,39.1104,39.1104,100.0
2008-04-17 13:00:00,61.67,61.7,61.67,61.7,300.0,39.1231,39.1422,39.1231,39.1422,300.0
2008-04-17 13:05:00,61.69,61.7,61.69,61.7,1100.0,39.1358,39.1422,39.1358,39.1422,1100.0
2008-04-17 13:10:00,61.76,61.77,61.73,61.73,1200.0,39.1802,39.1866,39.1612,39.1612,1200.0
2008-04-17 13:15:00,61.73,61.73,61.73,61.73,0.0,39.1612,39.1612,39.1612,39.1612,0.0
2008-04-17 13:20:00,61.72,61.73,61.72,61.73,800.0,39.1549,39.1612,39.1549,39.1612,800.0
2008-04-17 13:25:00,61.82,61.83,61.82,61.83,300.0,39.2183,39.2246,39.2183,39.2246,300.0
2008-04-17 13:30:00,61.8,61.8,61.8,61.8,100.0,39.2056,39.2056,39.2056,39.2056,100.0
2008-04-17 13:35:00,61.81,61.89,61.81,61.89,1000.0,39.2119,39.2627,39.2119,39.2627,1000.0
2008-04-17 13:40:00,61.87,61.87,61.81,61.81,2000.0,39.25,39.25,39.2119,39.2119,2000.0
2008-04-17 13:45:00,61.85,61.86,61.82,61.86,8800.0,39.2373,39.2437,39.2183,39.2437,8800.0
2008-04-17 13:50:00,61.87,61.89,61.84,61.89,11100.0,39.25,39.2627,39.231,39.2627,11100.0
2008-04-17 13:55:00,61.79,61.8,61.79,61.8,3000.0,39.1993,39.2056,39.1993,39.2056,3000.0
2008-04-17 14:00:00,61.78,61.8,61.75,61.79,1500.0,39.1929,39.2056,39.1739,39.1993,1500.0
2008-04-17 14:05:00,61.8,61.8,61.8,61.8,500.0,39.2056,39.2056,39.2056,39.2056,500.0
2008-04-17 14:10:00,61.71,61.71,61.71,61.71,1300.0,39.1485,39.1485,39.1485,39.1485,1300.0
2008-04-17 14:15:00,61.71,61.74,61.71,61.74,300.0,39.1485,39.1675,39.1485,39.1675,300.0
2008-04-17 14:20:00,61.73,61.76,61.7,61.76,5400.0,39.1612,39.1802,39.1422,39.1802,5400.0
2008-04-17 14:25:00,61.79,61.79,61.73,61.76,1300.0,39.1993,39.1993,39.1612,39.1802,1300.0
2008-04-17 14:30:00,61.76,61.77,61.76,61.77,200.0,39.1802,39.1866,39.1802,39.1866,200.0
2008-04-17 14:35:00,61.74,61.74,61.74,61.74,200.0,39.1675,39.1675,39.1675,39.1675,200.0
2008-04-17 14:40:00,61.86,61.86,61.79,61.79,10400.0,39.2437,39.2437,39.1993,39.1993,10400.0
2008-04-17 14:45:00,61.84,61.85,61.84,61.84,1900.0,39.231,39.2373,39.231,39.231,1900.0
2008-04-17 14:50:00,61.75,61.76,61.75,61.76,1100.0,39.1739,39.1802,39.1739,39.1802,1100.0
2008-04-17 14:55:00,61.76,61.76,61.76,61.76,1600.0,39.1802,39.1802,39.1802,39.1802,1600.0
2008-04-17 15:00:00,61.74,61.74,61.73,61.73,2000.0,39.1675,39.1675,39.1612,39.1612,2000.0
2008-04-17 15:05:00,61.77,61.86,61.76,61.86,3300.0,39.1866,39.2437,39.1802,39.2437,3300.0
2008-04-17 15:10:00,61.86,61.86,61.82,61.82,1900.0,39.2437,39.2437,39.2183,39.2183,1900.0
2008-04-17 15:15:00,61.87,61.9,61.87,61.9,4600.0,39.25,39.269,39.25,39.269,4600.0
2008-04-17 15:20:00,61.86,61.86,61.82,61.84,2900.0,39.2437,39.2437,39.2183,39.231,2900.0
2008-04-17 15:25:00,61.85,61.85,61.79,61.81,4900.0,39.2373,39.2373,39.1993,39.2119,4900.0
2008-04-17 15:30:00,61.82,61.9,61.82,61.9,1900.0,39.2183,39.269,39.2183,39.269,1900.0
2008-04-17 15:35:00,61.95,61.97,61.94,61.96,6100.0,39.3008,39.3135,39.2944,39.3071,6100.0
2008-04-17 15:40:00,61.96,61.96,61.87,61.91,3200.0,39.3071,39.3071,39.25,39.2754,3200.0
2008-04-17 15:45:00,61.92,61.93,61.88,61.88,500.0,39.2817,39.2881,39.2564,39.2564,500.0
2008-04-17 15:50:00,61.94,61.96,61.93,61.95,2200.0,39.2944,39.3071,39.2881,39.3008,2200.0
2008-04-17 15:55:00,61.91,61.94,61.86,61.87,1900.0,39.2754,39.2944,39.2437,39.25,1900.0
2008-04-18 09:30:00,63.77,63.77,62.8,62.9,12400.0,40.4554,40.4554,39.84,39.9034,12400.0
2008-04-18 09:35:00,62.85,62.9,62.78,62.78,2300.0,39.8717,39.9034,39.8273,39.8273,2300.0
2008-04-18 09:40:00,62.78,62.79,62.75,62.75,1100.0,39.8273,39.8337,39.8083,39.8083,1100.0
2008-04-18 09:45:00,62.69,62.69,62.66,62.66,200.0,39.7702,39.7702,39.7512,39.7512,200.0
2008-04-18 09:50:00,62.69,62.69,62.65,62.65,3300.0,39.7702,39.7702,39.7448,39.7448,3300.0
2008-04-18 09:55:00,62.68,62.68,62.67,62.67,700.0,39.7639,39.7639,39.7575,39.7575,700.0
2008-04-18 10:00:00,62.64,62.66,62.64,62.66,1300.0,39.7385,39.7512,39.7385,39.7512,1300.0
2008-04-18 10:05:00,62.64,62.64,62.64,62.64,100.0,39.7385,39.7385,39.7385,39.7385,100.0
2008-04-18 10:10:00,62.59,62.62,62.59,62.62,1700.0,39.7068,39.7258,39.7068,39.7258,1700.0
2008-04-18 10:15:00,62.58,62.59,62.55,62.59,3000.0,39.7004,39.7068,39.6814,39.7068,3000.0
2008-04-18 10:20:00,62.56,62.64,62.55,62.6,6700.0,39.6877,39.7385,39.6814,39.7131,6700.0
2008-04-18 10:25:00,62.63,62.63,62.53,62.58,4200.0,39.7322,39.7322,39.6687,39.7004,4200.0
2008-04-18 10:30:00,62.58,62.64,62.58,62.64,3600.0,39.7004,39.7385,39.7004,39.7385,3600.0
2008-04-18 10:35:00,62.65,62.69,62.63,62.69,3800.0,39.7448,39.7702,39.7322,39.7702,3800.0
2008-04-18 10:40:00,62.68,62.73,62.68,62.73,800.0,39.7639,39.7956,39.7639,39.7956,800.0
2008-04-18 10:45:00,62.77,62.77,62.77,62.77,1100.0,39.821,39.821,39.821,39.821,1100.0
2008-04-18 10:50:00,62.75,62.75,62.65,62.65,900.0,39.8083,39.8083,39.7448,39.7448,900.0
2008-04-18 10:55:00,62.7,62.7,62.7,62.7,100.0,39.7766,39.7766,39.7766,39.7766,100.0
2008-04-18 11:00:00,62.74,62.79,62.74,62.75,2600.0,39.8019,39.8337,39.8019,39.8083,2600.0
2008-04-18 11:05:00,62.79,62.79,62.67,62.74,1200.0,39.8337,39.8337,39.7575,39.8019,1200.0
2008-04-18 11:10:00,62.67,62.67,62.61,62.65,1100.0,39.7575,39.7575,39.7195,39.7448,1100.0
2008-04-18 11:15:00,62.63,62.63,62.63,62.63,300.0,39.7322,39.7322,39.7322,39.7322,300.0
2008-04-18 11:20:00,62.63,62.63,62.62,62.63,400.0,39.7322,39.7322,39.7258,39.7322,400.0
2008-04-18 11:25:00,62.61,62.7,62.61,62.67,4500.0,39.7195,39.7766,39.7195,39.7575,4500.0
2008-04-18 11:30:00,62.74,62.75,62.74,62.74,300.0,39.8019,39.8083,39.8019,39.8019,300.0
2008-04-18 11:35:00,62.74,62.74,62.74,62.74,0.0,39.8019,39.8019,39.8019,39.8019,0.0
2008-04-18 11:40:00,62.68,62.73,62.65,62.73,2200.0,39.7639,39.7956,39.7448,39.7956,2200.0
2008-04-18 11:45:00,62.78,62.81,62.78,62.81,1000.0,39.8273,39.8463,39.8273,39.8463,1000.0
2008-04-18 11:50:00,62.77,62.78,62.73,62.76,2400.0,39.821,39.8273,39.7956,39.8146,2400.0
2008-04-18 11:55:00,62.77,62.87,62.77,62.86,2100.0,39.821,39.8844,39.821,39.8781,2100.0
2008-04-18 12:00:00,62.82,62.84,62.8,62.8,500.0,39.8527,39.8654,39.84,39.84,500.0
2008-04-18 12:05:00,62.85,62.85,62.8,62.8,500.0,39.8717,39.8717,39.84,39.84,500.0
2008-04-18 12:10:00,62.77,62.77,62.77,62.77,200.0,39.821,39.821,39.821,39.821,200.0
2008-04-18 12:15:00,62.84,62.88,62.84,62.88,1000.0,39.8654,39.8908,39.8654,39.8908,1000.0
2008-04-18 12:20:00,62.82,62.82,62.82,62.82,900.0,39.8527,39.8527,39.8527,39.8527,900.0
2008-04-18 12:25:00,62.88,62.88,62.88,62.88,100.0,39.8908,39.8908,39.8908,39.8908,100.0
2008-04-18 12:30:00,62.9,62.93,62.9,62.93,700.0,39.9034,39.9225,39.9034,39.9225,700.0
2008-04-18 12:35:00,62.89,62.9,62.89,62.89,800.0,39.8971,39.9034,39.8971,39.8971,800.0
2008-04-18 12:40:00,62.9,62.92,62.88,62.88,600.0,39.9034,39.9161,39.8908,39.8908,600.0
2008-04-18 12:45:00,62.93,62.93,62.92,62.92,2100.0,39.9225,39.9225,39.9161,39.9161,2100.0
2008-04-18 12:50:00,62.92,62.92,62.92,62.92,0.0,39.9161,39.9161,39.9161,39.9161,0.0
2008-04-18 12:55:00,62.89,62.89,62.86,62.86,600.0,39.8971,39.8971,39.8781,39.8781,600.0
2008-04-18 13:00:00,62.85,62.89,62.84,62.89,5100.0,39.8717,39.8971,39.8654,39.8971,5100.0
2008-04-18 13:05:00,62.88,62.88,62.88,62.88,400.0,39.8908,39.8908,39.8908,39.8908,400.0
2008-04-18 13:10:00,62.93,62.95,62.91,62.92,1900.0,39.9225,39.9352,39.9098,39.9161,1900.0
2008-04-18 13:15:00,62.92,62.92,62.92,62.92,0.0,39.9161,39.9161,39.9161,39.9161,0.0
2008-04-18 13:20:00,62.93,62.93,62.93,62.93,2700.0,39.9225,39.9225,39.9225,39.9225,2700.0
2008-04-18 13:25:00,62.93,63.0,62.93,62.99,9900.0,39.9225,39.9669,39.9225,39.9605,9900.0
2008-04-18 13:30:00,62.97,62.97,62.97,62.97,600.0,39.9478,39.9478,39.9478,39.9478,600.0
2008-04-18 13:35:00,62.96,62.96,62.86,62.86,5000.0,39.9415,39.9415,39.8781,39.8781,5000.0
2008-04-18 13:40:00,62.89,62.89,62.86,62.86,400.0,39.8971,39.8971,39.8781,39.8781,400.0
2008-04-18 13:45:00,62.89,62.9,62.85,62.9,7500.0,39.8971,39.9034,39.8717,39.9034,7500.0
2008-04-18 13:50:00,62.85,62.86,62.84,62.84,500.0,39.8717,39.8781,39.8654,39.8654,500.0
2008-04-18 13:55:00,62.84,62.89,62.8,62.89,6400.0,39.8654,39.8971,39.84,39.8971,6400.0
2008-04-18 14:00:00,62.87,62.87,62.87,62.87,100.0,39.8844,39.8844,39.8844,39.8844,100.0
2008-04-18 14:05:00,62.82,62.82,62.78,62.78,2800.0,39.8527,39.8527,39.8273,39.8273,2800.0
2008-04-18 14:10:00,62.75,62.79,62.75,62.79,1200.0,39.8083,39.8337,39.8083,39.8337,1200.0
2008-04-18 14:15:00,62.77,62.81,62.76,62.81,5400.0,39.821,39.8463,39.8146,39.8463,5400.0
2008-04-18 14:20:00,62.82,62.83,62.79,62.79,1900.0,39.8527,39.859,39.8337,39.8337,1900.0
2008-04-18 14:25:00,62.78,62.78,62.67,62.71,2800.0,39.8273,39.8273,39.7575,39.7829,2800.0
2008-04-18 14:30:00,62.72,62.73,62.72,62.72,3500.0,39.7892,39.7956,39.7892,39.7892,3500.0
2008-04-18 14:35:00,62.71,62.73,62.71,62.73,1000.0,39.7829,39.7956,39.7829,39.7956,1000.0
2008-04-18 14:40:00,62.77,62.8,62.77,62.77,1900.0,39.821,39.84,39.821,39.821,1900.0
2008-04-18 14:45:00,62.78,62.78,62.78,62.78,100.0,39.8273,39.8273,39.8273,39.8273,100.0
2008-04-18 14:50:00,62.8,62.8,62.76,62.77,2700.0,39.84,39.84,39.8146,39.821,2700.0
2008-04-18 14:55:00,62.72,62.75,62.71,62.75,1100.0,39.7892,39.8083,39.7829,39.8083,1100.0
2008-04-18 15:00:00,62.72,62.72,62.61,62.61,400.0,39.7892,39.7892,39.7195,39.7195,400.0
2008-04-18 15:05:00,62.61,62.61,62.61,62.61,0.0,39.7195,39.7195,39.7195,39.7195,0.0
2008-04-18 15:10:00,62.68,62.7,62.68,62.7,13300.0,39.7639,39.7766,39.7639,39.7766,13300.0
2008-04-18 15:15:00,62.65,62.67,62.59,62.59,2200.0,39.7448,39.7575,39.7068,39.7068,2200.0
2008-04-18 15:20:00,62.59,62.59,62.49,62.57,2100.0,39.7068,39.7068,39.6433,39.6941,2100.0
2008-04-18 15:25:00,62.53,62.53,62.46,62.47,1200.0,39.6687,39.6687,39.6243,39.6307,1200.0
2008-04-18 15:30:00,62.58,62.6,62.56,62.6,1700.0,39.7004,39.7131,39.6877,39.7131,1700.0
2008-04-18 15:35:00,62.6,62.6,62.58,62.58,3100.0,39.7131,39.7131,39.7004,39.7004,3100.0
2008-04-18 15:40:00,62.61,62.61,62.59,62.59,200.0,39.7195,39.7195,39.7068,39.7068,200.0
2008-04-18 15:45:00,62.54,62.57,62.53,62.53,2800.0,39.6751,39.6941,39.6687,39.6687,2800.0
2008-04-18 15:50:00,62.54,62.65,62.54,62.65,4200.0,39.6751,39.7448,39.6751,39.7448,4200.0
2008-04-18 15:55:00,62.63,62.76,62.63,62.73,4800.0,39.7322,39.8146,39.7322,39.7956,4800.0
2008-04-21 09:30:00,62.4,62.45,62.39,62.4,12300.0,39.5862,39.618,39.5799,39.5862,12300.0
2008-04-21 09:35:00,62.42,62.42,62.42,62.42,200.0,39.5989,39.5989,39.5989,39.5989,200.0
2008-04-21 09:40:00,62.33,62.36,62.33,62.36,900.0,39.5418,39.5609,39.5418,39.5609,900.0
2008-04-21 09:45:00,62.41,62.41,62.39,62.39,1000.0,39.5926,39.5926,39.5799,39.5799,1000.0
2008-04-21 09:50:00,62.35,62.38,62.35,62.37,4200.0,39.5545,39.5736,39.5545,39.5672,4200.0
2008-04-21 09:55:00,62.37,62.37,62.32,62.32,1400.0,39.5672,39.5672,39.5355,39.5355,1400.0
2008-04-21 10:00:00,62.32,62.33,62.28,62.28,4400.0,39.5355,39.5418,39.5101,39.5101,4400.0
2008-04-21 10:05:00,62.23,62.24,62.23,62.24,700.0,39.4784,39.4847,39.4784,39.4847,700.0
2008-04-21 10:10:00,62.24,62.25,62.19,62.19,9300.0,39.4847,39.4911,39.453,39.453,9300.0
2008-04-21 10:15:00,62.18,62.18,62.09,62.09,2500.0,39.4467,39.4467,39.3896,39.3896,2500.0
2008-04-21 10:20:00,62.09,62.09,62.09,62.09,0.0,39.3896,39.3896,39.3896,39.3896,0.0
2008-04-21 10:25:00,62.12,62.12,62.05,62.06,1100.0,39.4086,39.4086,39.3642,39.3705,1100.0
2008-04-21 10:30:00,62.04,62.06,62.02,62.02,800.0,39.3579,39.3705,39.3452,39.3452,800.0
2008-04-21 10:35:00,62.06,62.07,62.05,62.05,1100.0,39.3705,39.3769,39.3642,39.3642,1100.0
2008-04-21 10:40:00,62.08,62.09,62.07,62.09,1000.0,39.3832,39.3896,39.3769,39.3896,1000.0
2008-04-21 10:45:00,62.08,62.08,62.06,62.08,700.0,39.3832,39.3832,39.3705,39.3832,700.0
2008-04-21 10:50:00,62.13,62.13,62.06,62.06,2800.0,39.415,39.415,39.3705,39.3705,2800.0
2008-04-21 10:55:00,62.06,62.06,62.06,62.06,2300.0,39.3705,39.3705,39.3705,39.3705,2300.0
2008-04-21 11:00:00,62.06,62.06,62.03,62.06,4600.0,39.3705,39.3705,39.3515,39.3705,4600.0
2008-04-21 11:05:00,62.0,62.09,62.0,62.09,5200.0,39.3325,39.3896,39.3325,39.3896,5200.0
2008-04-21 11:10:00,62.15,62.15,62.15,62.15,500.0,39.4276,39.4276,39.4276,39.4276,500.0
2008-04-21 11:15:00,62.09,62.16,62.09,62.16,3300.0,39.3896,39.434,39.3896,39.434,3300.0
2008-04-21 11:20:00,62.16,62.18,62.16,62.17,500.0,39.434,39.4467,39.434,39.4403,500.0
2008-04-21 11:25:00,62.17,62.17,62.17,62.17,0.0,39.4403,39.4403,39.4403,39.4403,0.0
2008-04-21 11:30:00,62.13,62.17,62.13,62.17,1000.0,39.415,39.4403,39.415,39.4403,1000.0
2008-04-21 11:35:00,62.2,62.24,62.2,62.23,1700.0,39.4594,39.4847,39.4594,39.4784,1700.0
2008-04-21 11:40:00,62.2,62.2,62.2,62.2,300.0,39.4594,39.4594,39.4594,39.4594,300.0
2008-04-21 11:45:00,62.22,62.22,62.22,62.22,200.0,39.4721,39.4721,39.4721,39.4721,200.0
2008-04-21 11:50:00,62.22,62.22,62.22,62.22,0.0,39.4721,39.4721,39.4721,39.4721,0.0
2008-04-21 11:55:00,62.23,62.28,62.22,62.27,900.0,39.4784,39.5101,39.4721,39.5038,900.0
2008-04-21 12:00:00,62.25,62.25,62.21,62.21,600.0,39.4911,39.4911,39.4657,39.4657,600.0
2008-04-21 12:05:00,62.26,62.26,62.26,62.26,200.0,39.4974,39.4974,39.4974,39.4974,200.0
2008-04-21 12:10:00,62.21,62.22,62.19,62.22,2800.0,39.4657,39.4721,39.453,39.4721,2800.0
2008-04-21 12:15:00,62.22,62.22,62.22,62.22,0.0,39.4721,39.4721,39.4721,39.4721,0.0
2008-04-21 12:20:00,62.22,62.26,62.21,62.25,1600.0,39.4721,39.4974,39.4657,39.4911,1600.0
2008-04-21 12:25:00,62.26,62.26,62.23,62.23,500.0,39.4974,39.4974,39.4784,39.4784,500.0
2008-04-21 12:30:00,62.23,62.23,62.23,62.23,0.0,39.4784,39.4784,39.4784,39.4784,0.0
2008-04-21 12:35:00,62.21,62.22,62.21,62.21,5800.0,39.4657,39.4721,39.4657,39.4657,5800.0
2008-04-21 12:40:00,62.2,62.22,62.2,62.22,500.0,39.4594,39.4721,39.4594,39.4721,500.0
2008-04-21 12:45:00,62.22,62.22,62.22,62.22,200.0,39.4721,39.4721,39.4721,39.4721,200.0
2008-04-21 12:50:00,62.22,62.22,62.22,62.22,0.0,39.4721,39.4721,39.4721,39.4721,0.0
2008-04-21 12:55:00,62.19,62.23,62.19,62.22,800.0,39.453,39.4784,39.453,39.4721,800.0
2008-04-21 13:00:00,62.24,62.24,62.19,62.19,1600.0,39.4847,39.4847,39.453,39.453,1600.0
2008-04-21 13:05:00,62.19,62.19,62.19,62.19,0.0,39.453,39.453,39.453,39.453,0.0
2008-04-21 13:10:00,62.3,62.3,62.26,62.26,1000.0,39.5228,39.5228,39.4974,39.4974,1000.0
2008-04-21 13:15:00,62.31,62.31,62.26,62.31,600.0,39.5291,39.5291,39.4974,39.5291,600.0
2008-04-21 13:20:00,62.31,62.33,62.31,62.32,1000.0,39.5291,39.5418,39.5291,39.5355,1000.0
2008-04-21 13:25:00,62.34,62.34,62.28,62.33,10000.0,39.5482,39.5482,39.5101,39.5418,10000.0
2008-04-21 13:30:00,62.31,62.31,62.23,62.23,1200.0,39.5291,39.5291,39.4784,39.4784,1200.0
2008-04-21 13:35:00,62.23,62.23,62.23,62.23,100.0,39.4784,39.4784,39.4784,39.4784,100.0
2008-04-21 13:40:00,62.23,62.23,62.23,62.23,0.0,39.4784,39.4784,39.4784,39.4784,0.0
2008-04-21 13:45:00,62.14,62.19,62.14,62.19,2300.0,39.4213,39.453,39.4213,39.453,2300.0
2008-04-21 13:50:00,62.19,62.19,62.19,62.19,0.0,39.453,39.453,39.453,39.453,0.0
2008-04-21 13:55:00,62.16,62.16,62.16,62.16,100.0,39.434,39.434,39.434,39.434,100.0
2008-04-21 14:00:00,62.17,62.18,62.17,62.18,900.0,39.4403,39.4467,39.4403,39.4467,900.0
2008-04-21 14:05:00,62.18,62.18,62.18,62.18,0.0,39.4467,39.4467,39.4467,39.4467,0.0
2008-04-21 14:10:00,62.18,62.18,62.18,62.18,0.0,39.4467,39.4467,39.4467,39.4467,0.0
2008-04-21 14:15:00,62.17,62.2,62.14,62.2,900.0,39.4403,39.4594,39.4213,39.4594,900.0
2008-04-21 14:20:00,62.18,62.18,62.13,62.13,1500.0,39.4467,39.4467,39.415,39.415,1500.0
2008-04-21 14:25:00,62.17,62.17,62.17,62.17,100.0,39.4403,39.4403,39.4403,39.4403,100.0
2008-04-21 14:30:00,62.19,62.23,62.19,62.23,900.0,39.453,39.4784,39.453,39.4784,900.0
2008-04-21 14:35:00,62.24,62.24,62.22,62.24,1200.0,39.4847,39.4847,39.4721,39.4847,1200.0
2008-04-21 14:40:00,62.21,62.22,62.21,62.22,3400.0,39.4657,39.4721,39.4657,39.4721,3400.0
2008-04-21 14:45:00,62.23,62.25,62.19,62.22,3800.0,39.4784,39.4911,39.453,39.4721,3800.0
2008-04-21 14:50:00,62.24,62.25,62.21,62.25,2200.0,39.4847,39.4911,39.4657,39.4911,2200.0
2008-04-21 14:55:00,62.23,62.24,62.23,62.24,200.0,39.4784,39.4847,39.4784,39.4847,200.0
2008-04-21 15:00:00,62.25,62.31,62.25,62.31,2200.0,39.4911,39.5291,39.4911,39.5291,2200.0
2008-04-21 15:05:00,62.27,62.27,62.27,62.27,100.0,39.5038,39.5038,39.5038,39.5038,100.0
2008-04-21 15:10:00,62.29,62.29,62.26,62.26,900.0,39.5165,39.5165,39.4974,39.4974,900.0
2008-04-21 15:15:00,62.25,62.33,62.25,62.33,2100.0,39.4911,39.5418,39.4911,39.5418,2100.0
2008-04-21 15:20:00,62.28,62.28,62.25,62.28,400.0,39.5101,39.5101,39.4911,39.5101,400.0
2008-04-21 15:25:00,62.32,62.32,62.28,62.31,400.0,39.5355,39.5355,39.5101,39.5291,400.0
2008-04-21 15:30:00,62.25,62.3,62.25,62.3,2800.0,39.4911,39.5228,39.4911,39.5228,2800.0
2008-04-21 15:35:00,62.31,62.34,62.25,62.34,7500.0,39.5291,39.5482,39.4911,39.5482,7500.0
2008-04-21 15:40:00,62.35,62.36,62.34,62.34,6000.0,39.5545,39.5609,39.5482,39.5482,6000.0
2008-04-21 15:45:00,62.35,62.38,62.35,62.38,500.0,39.5545,39.5736,39.5545,39.5736,500.0
2008-04-21 15:50:00,62.4,62.4,62.35,62.35,800.0,39.5862,39.5862,39.5545,39.5545,800.0
2008-04-21 15:55:00,62.36,62.4,62.31,62.34,7500.0,39.5609,39.5862,39.5291,39.5482,7500.0
2008-04-22 09:30:00,62.24,62.28,62.08,62.08,9300.0,39.4847,39.5101,39.3832,39.3832,9300.0
2008-04-22 09:35:00,62.07,62.1,62.07,62.1,1000.0,39.3769,39.3959,39.3769,39.3959,1000.0
2008-04-22 09:40:00,62.09,62.11,62.08,62.09,4700.0,39.3896,39.4023,39.3832,39.3896,4700.0
2008-04-22 09:45:00,61.99,61.99,61.94,61.94,400.0,39.3261,39.3261,39.2944,39.2944,400.0
2008-04-22 09:50:00,61.95,62.03,61.94,61.95,2900.0,39.3008,39.3515,39.2944,39.3008,2900.0
2008-04-22 09:55:00,62.01,62.05,62.01,62.03,1700.0,39.3388,39.3642,39.3388,39.3515,1700.0
2008-04-22 10:00:00,62.02,62.17,62.02,62.17,3100.0,39.3452,39.4403,39.3452,39.4403,3100.0
2008-04-22 10:05:00,62.15,62.15,62.12,62.15,4200.0,39.4276,39.4276,39.4086,39.4276,4200.0
2008-04-22 10:10:00,62.13,62.23,62.13,62.21,2300.0,39.415,39.4784,39.415,39.4657,2300.0
2008-04-22 10:15:00,62.19,62.2,62.19,62.19,900.0,39.453,39.4594,39.453,39.453,900.0
2008-04-22 10:20:00,62.15,62.15,62.07,62.07,2500.0,39.4276,39.4276,39.3769,39.3769,2500.0
2008-04-22 10:25:00,62.07,62.09,61.95,61.96,4200.0,39.3769,39.3896,39.3008,39.3071,4200.0
2008-04-22 10:30:00,61.97,61.99,61.95,61.98,1500.0,39.3135,39.3261,39.3008,39.3198,1500.0
2008-04-22 10:35:00,61.97,61.97,61.89,61.91,3400.0,39.3135,39.3135,39.2627,39.2754,3400.0
2008-04-22 10:40:00,61.92,62.08,61.92,62.08,2300.0,39.2817,39.3832,39.2817,39.3832,2300.0
2008-04-22 10:45:00,62.07,62.07,62.07,62.07,300.0,39.3769,39.3769,39.3769,39.3769,300.0
2008-04-22 10:50:00,62.09,62.15,62.08,62.1,800.0,39.3896,39.4276,39.3832,39.3959,800.0
2008-04-22 10:55:00,62.1,62.11,62.1,62.11,2300.0,39.3959,39.4023,39.3959,39.4023,2300.0
2008-04-22 11:00:00,62.11,62.17,62.11,62.16,3100.0,39.4023,39.4403,39.4023,39.434,3100.0
2008-04-22 11:05:00,62.11,62.11,62.05,62.07,1200.0,39.4023,39.4023,39.3642,39.3769,1200.0
2008-04-22 11:10:00,62.09,62.09,62.09,62.09,300.0,39.3896,39.3896,39.3896,39.3896,300.0
2008-04-22 11:15:00,62.14,62.15,62.14,62.15,1000.0,39.4213,39.4276,39.4213,39.4276,1000.0
2008-04-22 11:20:00,62.11,62.11,62.09,62.09,500.0,39.4023,39.4023,39.3896,39.3896,500.0
2008-04-22 11:25:00,62.08,62.08,62.06,62.06,1800.0,39.3832,39.3832,39.3705,39.3705,1800.0
2008-04-22 11:30:00,62.05,62.09,62.05,62.09,2100.0,39.3642,39.3896,39.3642,39.3896,2100.0
2008-04-22 11:35:00,62.07,62.08,62.07,62.08,1500.0,39.3769,39.3832,39.3769,39.3832,1500.0
2008-04-22 11:40:00,62.07,62.1,62.07,62.08,700.0,39.3769,39.3959,39.3769,39.3832,700.0
2008-04-22 11:45:00,62.13,62.18,62.04,62.04,2300.0,39.415,39.4467,39.3579,39.3579,2300.0
2008-04-22 11:50:00,62.01,62.01,61.97,61.97,1000.0,39.3388,39.3388,39.3135,39.3135,1000.0
2008-04-22 11:55:00,61.94,61.94,61.94,61.94,500.0,39.2944,39.2944,39.2944,39.2944,500.0
2008-04-22 12:00:00,61.98,61.98,61.92,61.96,1200.0,39.3198,39.3198,39.2817,39.3071,1200.0
2008-04-22 12:05:00,61.92,61.99,61.92,61.98,1900.0,39.2817,39.3261,39.2817,39.3198,1900.0
2008-04-22 12:10:00,61.97,61.98,61.97,61.98,500.0,39.3135,39.3198,39.3135,39.3198,500.0
2008-04-22 12:15:00,61.98,61.98,61.98,61.98,0.0,39.3198,39.3198,39.3198,39.3198,0.0
2008-04-22 12:20:00,62.0,62.0,62.0,62.0,100.0,39.3325,39.3325,39.3325,39.3325,100.0
2008-04-22 12:25:00,61.92,61.92,61.91,61.91,400.0,39.2817,39.2817,39.2754,39.2754,400.0
2008-04-22 12:30:00,61.88,61.88,61.88,61.88,400.0,39.2564,39.2564,39.2564,39.2564,400.0
2008-04-22 12:35:00,61.88,61.88,61.88,61.88,0.0,39.2564,39.2564,39.2564,39.2564,0.0
2008-04-22 12:40:00,61.91,61.91,61.85,61.85,500.0,39.2754,39.2754,39.2373,39.2373,500.0
2008-04-22 12:45:00,61.84,61.84,61.76,61.76,1400.0,39.231,39.231,39.1802,39.1802,1400.0
2008-04-22 12:50:00,61.83,61.86,61.79,61.79,900.0,39.2246,39.2437,39.1993,39.1993,900.0
2008-04-22 12:55:00,61.78,61.8,61.78,61.8,400.0,39.1929,39.2056,39.1929,39.2056,400.0
2008-04-22 13:00:00,61.83,61.84,61.82,61.82,1900.0,39.2246,39.231,39.2183,39.2183,1900.0
2008-04-22 13:05:00,61.86,61.88,61.86,61.87,1200.0,39.2437,39.2564,39.2437,39.25,1200.0
2008-04-22 13:10:00,61.87,61.87,61.87,61.87,0.0,39.25,39.25,39.25,39.25,0.0
2008-04-22 13:15:00,61.84,61.84,61.84,61.84,100.0,39.231,39.231,39.231,39.231,100.0
2008-04-22 13:20:00,61.88,61.9,61.86,61.9,1800.0,39.2564,39.269,39.2437,39.269,1800.0
2008-04-22 13:25:00,61.9,61.91,61.89,61.91,1500.0,39.269,39.2754,39.2627,39.2754,1500.0
2008-04-22 13:30:00,61.88,61.9,61.82,61.89,9200.0,39.2564,39.269,39.2183,39.2627,9200.0
2008-04-22 13:35:00,61.93,61.93,61.88,61.9,600.0,39.2881,39.2881,39.2564,39.269,600.0
2008-04-22 13:40:00,61.89,61.94,61.89,61.9,600.0,39.2627,39.2944,39.2627,39.269,600.0
2008-04-22 13:45:00,61.91,61.91,61.91,61.91,100.0,39.2754,39.2754,39.2754,39.2754,100.0
2008-04-22 13:50:00,61.92,61.95,61.92,61.95,700.0,39.2817,39.3008,39.2817,39.3008,700.0
2008-04-22 13:55:00,61.97,61.99,61.96,61.96,600.0,39.3135,39.3261,39.3071,39.3071,600.0
2008-04-22 14:00:00,61.9,61.9,61.9,61.9,1500.0,39.269,39.269,39.269,39.269,1500.0
2008-04-22 14:05:00,61.91,61.91,61.91,61.91,400.0,39.2754,39.2754,39.2754,39.2754,400.0
2008-04-22 14:10:00,61.87,61.89,61.87,61.89,400.0,39.25,39.2627,39.25,39.2627,400.0
2008-04-22 14:15:00,61.91,61.91,61.83,61.83,1600.0,39.2754,39.2754,39.2246,39.2246,1600.0
2008-04-22 14:20:00,61.86,61.97,61.86,61.97,700.0,39.2437,39.3135,39.2437,39.3135,700.0
2008-04-22 14:25:00,61.95,61.95,61.95,61.95,200.0,39.3008,39.3008,39.3008,39.3008,200.0
2008-04-22 14:30:00,61.97,61.97,61.93,61.95,2000.0,39.3135,39.3135,39.2881,39.3008,2000.0
2008-04-22 14:35:00,62.0,62.0,61.87,61.87,1600.0,39.3325,39.3325,39.25,39.25,1600.0
2008-04-22 14:40:00,61.81,61.84,61.79,61.81,2000.0,39.2119,39.231,39.1993,39.2119,2000.0
2008-04-22 14:45:00,61.8,61.83,61.8,61.82,13800.0,39.2056,39.2246,39.2056,39.2183,13800.0
2008-04-22 14:50:00,61.78,61.81,61.77,61.77,1200.0,39.1929,39.2119,39.1866,39.1866,1200.0
2008-04-22 14:55:00,61.72,61.77,61.72,61.75,1000.0,39.1549,39.1866,39.1549,39.1739,1000.0
2008-04-22 15:00:00,61.81,61.83,61.81,61.83,2300.0,39.2119,39.2246,39.2119,39.2246,2300.0
2008-04-22 15:05:00,61.84,61.93,61.84,61.87,5300.0,39.231,39.2881,39.231,39.25,5300.0
2008-04-22 15:10:00,61.9,61.93,61.86,61.93,3600.0,39.269,39.2881,39.2437,39.2881,3600.0
2008-04-22 15:15:00,61.92,61.92,61.89,61.89,1300.0,39.2817,39.2817,39.2627,39.2627,1300.0
2008-04-22 15:20:00,61.92,61.94,61.87,61.9,700.0,39.2817,39.2944,39.25,39.269,700.0
2008-04-22 15:25:00,61.85,61.91,61.85,61.91,500.0,39.2373,39.2754,39.2373,39.2754,500.0
2008-04-22 15:30:00,61.94,61.94,61.91,61.91,800.0,39.2944,39.2944,39.2754,39.2754,800.0
2008-04-22 15:35:00,61.87,61.87,61.87,61.87,100.0,39.25,39.25,39.25,39.25,100.0
2008-04-22 15:40:00,61.87,61.92,61.85,61.88,7500.0,39.25,39.2817,39.2373,39.2564,7500.0
2008-04-22 15:45:00,61.91,62.01,61.91,62.0,49500.0,39.2754,39.3388,39.2754,39.3325,49500.0
2008-04-22 15:50:00,62.0,62.0,61.95,61.99,55500.0,39.3325,39.3325,39.3008,39.3261,55500.0
2008-04-22 15:55:00,61.94,62.04,61.94,62.01,63800.0,39.2944,39.3579,39.2944,39.3388,63800.0
2008-04-23 09:30:00,62.19,62.19,62.11,62.11,6800.0,39.453,39.453,39.4023,39.4023,6800.0
2008-04-23 09:35:00,62.05,62.05,62.0,62.0,600.0,39.3642,39.3642,39.3325,39.3325,600.0
2008-04-23 09:40:00,62.03,62.03,61.94,61.98,2300.0,39.3515,39.3515,39.2944,39.3198,2300.0
2008-04-23 09:45:00,61.93,61.93,61.88,61.88,200.0,39.2881,39.2881,39.2564,39.2564,200.0
2008-04-23 09:50:00,61.95,61.96,61.95,61.96,500.0,39.3008,39.3071,39.3008,39.3071,500.0
2008-04-23 09:55:00,61.95,61.95,61.9,61.92,3200.0,39.3008,39.3008,39.269,39.2817,3200.0
2008-04-23 10:00:00,61.91,61.91,61.91,61.91,400.0,39.2754,39.2754,39.2754,39.2754,400.0
2008-04-23 10:05:00,61.91,61.91,61.91,61.91,0.0,39.2754,39.2754,39.2754,39.2754,0.0
2008-04-23 10:10:00,61.91,61.91,61.91,61.91,0.0,39.2754,39.2754,39.2754,39.2754,0.0
2008-04-23 10:15:00,61.93,61.97,61.93,61.97,1300.0,39.2881,39.3135,39.2881,39.3135,1300.0
2008-04-23 10:20:00,61.97,61.97,61.97,61.97,3400.0,39.3135,39.3135,39.3135,39.3135,3400.0
2008-04-23 10:25:00,62.01,62.01,61.99,61.99,900.0,39.3388,39.3388,39.3261,39.3261,900.0
2008-04-23 10:30:00,62.03,62.06,62.02,62.06,600.0,39.3515,39.3705,39.3452,39.3705,600.0
2008-04-23 10:35:00,62.06,62.15,62.06,62.15,200.0,39.3705,39.4276,39.3705,39.4276,200.0
2008-04-23 10:40:00,62.24,62.27,62.24,62.26,1300.0,39.4847,39.5038,39.4847,39.4974,1300.0
2008-04-23 10:45:00,62.2,62.23,62.16,62.23,2000.0,39.4594,39.4784,39.434,39.4784,2000.0
2008-04-23 10:50:00,62.23,62.34,62.22,62.34,1700.0,39.4784,39.5482,39.4721,39.5482,1700.0
2008-04-23 10:55:00,62.35,62.35,62.35,62.35,200.0,39.5545,39.5545,39.5545,39.5545,200.0
2008-04-23 11:00:00,62.22,62.22,62.22,62.22,300.0,39.4721,39.4721,39.4721,39.4721,300.0
2008-04-23 11:05:00,62.23,62.23,62.22,62.22,400.0,39.4784,39.4784,39.4721,39.4721,400.0
2008-04-23 11:10:00,62.24,62.24,62.18,62.18,1700.0,39.4847,39.4847,39.4467,39.4467,1700.0
2008-04-23 11:15:00,62.18,62.19,62.17,62.18,1100.0,39.4467,39.453,39.4403,39.4467,1100.0
2008-04-23 11:20:00,62.22,62.22,62.22,62.22,300.0,39.4721,39.4721,39.4721,39.4721,300.0
2008-04-23 11:25:00,62.2,62.2,62.19,62.19,300.0,39.4594,39.4594,39.453,39.453,300.0
2008-04-23 11:30:00,62.16,62.2,62.14,62.14,2800.0,39.434,39.4594,39.4213,39.4213,2800.0
2008-04-23 11:35:00,62.16,62.17,62.16,62.17,500.0,39.434,39.4403,39.434,39.4403,500.0
2008-04-23 11:40:00,62.18,62.18,62.18,62.18,400.0,39.4467,39.4467,39.4467,39.4467,400.0
2008-04-23 11:45:00,62.25,62.25,62.24,62.24,200.0,39.4911,39.4911,39.4847,39.4847,200.0
2008-04-23 11:50:00,62.24,62.26,62.16,62.17,4100.0,39.4847,39.4974,39.434,39.4403,4100.0
2008-04-23 11:55:00,62.16,62.16,62.06,62.06,700.0,39.434,39.434,39.3705,39.3705,700.0
2008-04-23 12:00:00,62.08,62.08,62.03,62.03,1200.0,39.3832,39.3832,39.3515,39.3515,1200.0
2008-04-23 12:05:00,62.06,62.06,62.05,62.06,600.0,39.3705,39.3705,39.3642,39.3705,600.0
2008-04-23 12:10:00,62.05,62.05,62.0,62.0,200.0,39.3642,39.3642,39.3325,39.3325,200.0
2008-04-23 12:15:00,62.02,62.02,62.01,62.01,6400.0,39.3452,39.3452,39.3388,39.3388,6400.0
2008-04-23 12:20:00,61.93,61.93,61.86,61.86,800.0,39.2881,39.2881,39.2437,39.2437,800.0
2008-04-23 12:25:00,61.82,61.87,61.81,61.85,3200.0,39.2183,39.25,39.2119,39.2373,3200.0
2008-04-23 12:30:00,61.85,61.85,61.85,61.85,0.0,39.2373,39.2373,39.2373,39.2373,0.0
2008-04-23 12:35:00,61.66,61.66,61.66,61.66,200.0,39.1168,39.1168,39.1168,39.1168,200.0
2008-04-23 12:40:00,61.73,61.73,61.73,61.73,300.0,39.1612,39.1612,39.1612,39.1612,300.0
2008-04-23 12:45:00,61.73,61.73,61.71,61.71,500.0,39.1612,39.1612,39.1485,39.1485,500.0
2008-04-23 12:50:00,61.78,61.81,61.78,61.78,2700.0,39.1929,39.2119,39.1929,39.1929,2700.0
2008-04-23 12:55:00,61.8,61.8,61.79,61.79,200.0,39.2056,39.2056,39.1993,39.1993,200.0
2008-04-23 13:00:00,61.72,61.75,61.71,61.75,900.0,39.1549,39.1739,39.1485,39.1739,900.0
2008-04-23 13:05:00,61.72,61.75,61.72,61.74,1900.0,39.1549,39.1739,39.1549,39.1675,1900.0
2008-04-23 13:10:00,61.76,61.82,61.76,61.82,500.0,39.1802,39.2183,39.1802,39.2183,500.0
2008-04-23 13:15:00,61.8,61.8,61.78,61.78,500.0,39.2056,39.2056,39.1929,39.1929,500.0
2008-04-23 13:20:00,61.8,61.8,61.8,61.8,400.0,39.2056,39.2056,39.2056,39.2056,400.0
2008-04-23 13:25:00,61.83,61.83,61.83,61.83,200.0,39.2246,39.2246,39.2246,39.2246,200.0
2008-04-23 13:30:00,61.8,61.85,61.8,61.85,9700.0,39.2056,39.2373,39.2056,39.2373,9700.0
2008-04-23 13:35:00,61.85,61.87,61.82,61.83,6800.0,39.2373,39.25,39.2183,39.2246,6800.0
2008-04-23 13:40:00,61.82,61.82,61.76,61.77,3400.0,39.2183,39.2183,39.1802,39.1866,3400.0
2008-04-23 13:45:00,61.76,61.85,61.76,61.85,1600.0,39.1802,39.2373,39.1802,39.2373,1600.0
2008-04-23 13:50:00,61.87,61.89,61.86,61.86,600.0,39.25,39.2627,39.2437,39.2437,600.0
2008-04-23 13:55:00,61.79,61.81,61.79,61.81,300.0,39.1993,39.2119,39.1993,39.2119,300.0
2008-04-23 14:00:00,61.81,61.81,61.81,61.81,0.0,39.2119,39.2119,39.2119,39.2119,0.0
2008-04-23 14:05:00,61.8,61.8,61.8,61.8,600.0,39.2056,39.2056,39.2056,39.2056,600.0
2008-04-23 14:10:00,61.79,61.88,61.79,61.88,1900.0,39.1993,39.2564,39.1993,39.2564,1900.0
2008-04-23 14:15:00,61.91,61.91,61.89,61.9,1700.0,39.2754,39.2754,39.2627,39.269,1700.0
2008-04-23 14:20:00,61.92,61.92,61.87,61.87,300.0,39.2817,39.2817,39.25,39.25,300.0
2008-04-23 14:25:00,61.84,61.86,61.82,61.82,1900.0,39.231,39.2437,39.2183,39.2183,1900.0
2008-04-23 14:30:00,61.89,61.9,61.89,61.9,900.0,39.2627,39.269,39.2627,39.269,900.0
2008-04-23 14:35:00,61.87,61.87,61.82,61.82,1700.0,39.25,39.25,39.2183,39.2183,1700.0
2008-04-23 14:40:00,61.8,61.85,61.8,61.83,6800.0,39.2056,39.2373,39.2056,39.2246,6800.0
2008-04-23 14:45:00,61.84,61.84,61.79,61.8,4100.0,39.231,39.231,39.1993,39.2056,4100.0
2008-04-23 14:50:00,61.78,61.84,61.78,61.82,7200.0,39.1929,39.231,39.1929,39.2183,7200.0
2008-04-23 14:55:00,61.8,61.82,61.8,61.82,2100.0,39.2056,39.2183,39.2056,39.2183,2100.0
2008-04-23 15:00:00,61.85,61.88,61.85,61.88,700.0,39.2373,39.2564,39.2373,39.2564,700.0
2008-04-23 15:05:00,61.88,61.95,61.87,61.95,1500.0,39.2564,39.3008,39.25,39.3008,1500.0
2008-04-23 15:10:00,62.0,62.01,62.0,62.01,300.0,39.3325,39.3388,39.3325,39.3388,300.0
2008-04-23 15:15:00,62.0,62.0,62.0,62.0,1000.0,39.3325,39.3325,39.3325,39.3325,1000.0
2008-04-23 15:20:00,61.99,61.99,61.98,61.98,3000.0,39.3261,39.3261,39.3198,39.3198,3000.0
2008-04-23 15:25:00,62.0,62.04,61.87,61.89,1700.0,39.3325,39.3579,39.25,39.2627,1700.0
2008-04-23 15:30:00,61.89,61.93,61.89,61.93,200.0,39.2627,39.2881,39.2627,39.2881,200.0
2008-04-23 15:35:00,61.88,61.9,61.8,61.9,2900.0,39.2564,39.269,39.2056,39.269,2900.0
2008-04-23 15:40:00,61.89,61.94,61.87,61.88,1400.0,39.2627,39.2944,39.25,39.2564,1400.0
2008-04-23 15:45:00,61.87,61.87,61.87,61.87,100.0,39.25,39.25,39.25,39.25,100.0
2008-04-23 15:50:00,61.87,61.9,61.87,61.89,900.0,39.25,39.269,39.25,39.2627,900.0
2008-04-23 15:55:00,61.91,61.96,61.89,61.95,2400.0,39.2754,39.3071,39.2627,39.3008,2400.0
2008-04-24 09:30:00,61.92,62.15,61.92,62.1,24000.0,39.2817,39.4276,39.2817,39.3959,24000.0
2008-04-24 09:35:00,62.02,62.06,61.99,62.04,9100.0,39.3452,39.3705,39.3261,39.3579,9100.0
2008-04-24 09:40:00,61.97,62.0,61.97,62.0,1300.0,39.3135,39.3325,39.3135,39.3325,1300.0
2008-04-24 09:45:00,61.97,61.99,61.93,61.93,1500.0,39.3135,39.3261,39.2881,39.2881,1500.0
2008-04-24 09:50:00,61.87,62.01,61.87,62.01,2100.0,39.25,39.3388,39.25,39.3388,2100.0
2008-04-24 09:55:00,62.05,62.09,62.05,62.08,1400.0,39.3642,39.3896,39.3642,39.3832,1400.0
2008-04-24 10:00:00,62.02,62.02,61.81,61.81,13100.0,39.3452,39.3452,39.2119,39.2119,13100.0
2008-04-24 10:05:00,61.79,61.86,61.77,61.77,2400.0,39.1993,39.2437,39.1866,39.1866,2400.0
2008-04-24 10:10:00,61.87,61.87,61.87,61.87,100.0,39.25,39.25,39.25,39.25,100.0
2008-04-24 10:15:00,61.93,61.93,61.92,61.92,200.0,39.2881,39.2881,39.2817,39.2817,200.0
2008-04-24 10:20:00,61.82,61.87,61.82,61.87,1700.0,39.2183,39.25,39.2183,39.25,1700.0
2008-04-24 10:25:00,61.8,61.86,61.8,61.84,5600.0,39.2056,39.2437,39.2056,39.231,5600.0
2008-04-24 10:30:00,61.85,61.85,61.77,61.77,2700.0,39.2373,39.2373,39.1866,39.1866,2700.0
2008-04-24 10:35:00,61.74,61.74,61.74,61.74,500.0,39.1675,39.1675,39.1675,39.1675,500.0
2008-04-24 10:40:00,61.78,61.83,61.78,61.8,500.0,39.1929,39.2246,39.1929,39.2056,500.0
2008-04-24 10:45:00,61.78,61.78,61.78,61.78,600.0,39.1929,39.1929,39.1929,39.1929,600.0
2008-04-24 10:50:00,61.7,61.7,61.7,61.7,100.0,39.1422,39.1422,39.1422,39.1422,100.0
2008-04-24 10:55:00,61.83,61.83,61.79,61.79,600.0,39.2246,39.2246,39.1993,39.1993,600.0
2008-04-24 11:00:00,61.83,61.83,61.82,61.82,600.0,39.2246,39.2246,39.2183,39.2183,600.0
2008-04-24 11:05:00,61.82,61.82,61.82,61.82,0.0,39.2183,39.2183,39.2183,39.2183,0.0
2008-04-24 11:10:00,61.99,61.99,61.95,61.96,1300.0,39.3261,39.3261,39.3008,39.3071,1300.0
2008-04-24 11:15:00,62.0,62.01,62.0,62.01,1600.0,39.3325,39.3388,39.3325,39.3388,1600.0
2008-04-24 11:20:00,62.05,62.07,61.99,62.01,5500.0,39.3642,39.3769,39.3261,39.3388,5500.0
2008-04-24 11:25:00,62.04,62.1,62.04,62.1,1000.0,39.3579,39.3959,39.3579,39.3959,1000.0
2008-04-24 11:30:00,62.18,62.21,62.18,62.21,400.0,39.4467,39.4657,39.4467,39.4657,400.0
2008-04-24 11:35:00,62.19,62.26,62.19,62.24,3200.0,39.453,39.4974,39.453,39.4847,3200.0
2008-04-24 11:40:00,62.25,62.25,62.25,62.25,300.0,39.4911,39.4911,39.4911,39.4911,300.0
2008-04-24 11:45:00,62.34,62.4,62.34,62.39,1400.0,39.5482,39.5862,39.5482,39.5799,1400.0
2008-04-24 11:50:00,62.42,62.44,62.37,62.37,2900.0,39.5989,39.6116,39.5672,39.5672,2900.0
2008-04-24 11:55:00,62.37,62.37,62.37,62.37,0.0,39.5672,39.5672,39.5672,39.5672,0.0
2008-04-24 12:00:00,62.34,62.4,62.34,62.4,1400.0,39.5482,39.5862,39.5482,39.5862,1400.0
2008-04-24 12:05:00,62.41,62.55,62.41,62.55,1800.0,39.5926,39.6814,39.5926,39.6814,1800.0
2008-04-24 12:10:00,62.56,62.58,62.56,62.58,1200.0,39.6877,39.7004,39.6877,39.7004,1200.0
2008-04-24 12:15:00,62.61,62.63,62.58,62.58,3000.0,39.7195,39.7322,39.7004,39.7004,3000.0
2008-04-24 12:20:00,62.6,62.61,62.54,62.54,400.0,39.7131,39.7195,39.6751,39.6751,400.0
2008-04-24 12:25:00,62.61,62.61,62.61,62.61,200.0,39.7195,39.7195,39.7195,39.7195,200.0
2008-04-24 12:30:00,62.53,62.55,62.53,62.55,2100.0,39.6687,39.6814,39.6687,39.6814,2100.0
2008-04-24 12:35:00,62.55,62.6,62.55,62.6,2900.0,39.6814,39.7131,39.6814,39.7131,2900.0
2008-04-24 12:40:00,62.74,62.74,62.74,62.74,600.0,39.8019,39.8019,39.8019,39.8019,600.0
2008-04-24 12:45:00,62.74,62.74,62.66,62.66,4100.0,39.8019,39.8019,39.7512,39.7512,4100.0
2008-04-24 12:50:00,62.67,62.67,62.59,62.59,1600.0,39.7575,39.7575,39.7068,39.7068,1600.0
2008-04-24 12:55:00,62.58,62.58,62.56,62.56,800.0,39.7004,39.7004,39.6877,39.6877,800.0
2008-04-24 13:00:00,62.64,62.7,62.6,62.7,3000.0,39.7385,39.7766,39.7131,39.7766,3000.0
2008-04-24 13:05:00,62.69,62.77,62.69,62.69,4400.0,39.7702,39.821,39.7702,39.7702,4400.0
2008-04-24 13:10:00,62.67,62.71,62.67,62.71,2000.0,39.7575,39.7829,39.7575,39.7829,2000.0
2008-04-24 13:15:00,62.69,62.69,62.59,62.61,800.0,39.7702,39.7702,39.7068,39.7195,800.0
2008-04-24 13:20:00,62.6,62.66,62.58,62.58,1100.0,39.7131,39.7512,39.7004,39.7004,1100.0
2008-04-24 13:25:00,62.57,62.6,62.56,62.59,2900.0,39.6941,39.7131,39.6877,39.7068,2900.0
2008-04-24 13:30:00,62.6,62.67,62.6,62.6,9200.0,39.7131,39.7575,39.7131,39.7131,9200.0
2008-04-24 13:35:00,62.48,62.48,62.47,62.47,2000.0,39.637,39.637,39.6307,39.6307,2000.0
2008-04-24 13:40:00,62.62,62.62,62.59,62.59,600.0,39.7258,39.7258,39.7068,39.7068,600.0
2008-04-24 13:45:00,62.59,62.59,62.59,62.59,0.0,39.7068,39.7068,39.7068,39.7068,0.0
2008-04-24 13:50:00,62.62,62.62,62.62,62.62,200.0,39.7258,39.7258,39.7258,39.7258,200.0
2008-04-24 13:55:00,62.62,62.66,62.62,62.65,2700.0,39.7258,39.7512,39.7258,39.7448,2700.0
2008-04-24 14:00:00,62.74,62.75,62.74,62.75,400.0,39.8019,39.8083,39.8019,39.8083,400.0
2008-04-24 14:05:00,62.76,62.76,62.75,62.75,900.0,39.8146,39.8146,39.8083,39.8083,900.0
2008-04-24 14:10:00,62.81,62.84,62.76,62.84,1200.0,39.8463,39.8654,39.8146,39.8654,1200.0
2008-04-24 14:15:00,62.87,62.89,62.87,62.89,1200.0,39.8844,39.8971,39.8844,39.8971,1200.0
2008-04-24 14:20:00,62.88,62.9,62.88,62.9,900.0,39.8908,39.9034,39.8908,39.9034,900.0
2008-04-24 14:25:00,62.84,62.87,62.84,62.87,1900.0,39.8654,39.8844,39.8654,39.8844,1900.0
2008-04-24 14:30:00,62.89,62.89,62.89,62.89,400.0,39.8971,39.8971,39.8971,39.8971,400.0
2008-04-24 14:35:00,62.93,62.93,62.89,62.89,200.0,39.9225,39.9225,39.8971,39.8971,200.0
2008-04-24 14:40:00,62.87,62.87,62.87,62.87,400.0,39.8844,39.8844,39.8844,39.8844,400.0
2008-04-24 14:45:00,62.86,62.89,62.84,62.84,3800.0,39.8781,39.8971,39.8654,39.8654,3800.0
2008-04-24 14:50:00,62.82,62.82,62.78,62.78,500.0,39.8527,39.8527,39.8273,39.8273,500.0
2008-04-24 14:55:00,62.81,62.81,62.81,62.81,200.0,39.8463,39.8463,39.8463,39.8463,200.0
2008-04-24 15:00:00,62.77,62.85,62.77,62.85,14200.0,39.821,39.8717,39.821,39.8717,14200.0
2008-04-24 15:05:00,62.85,62.9,62.82,62.86,12100.0,39.8717,39.9034,39.8527,39.8781,12100.0
2008-04-24 15:10:00,62.83,62.84,62.81,62.81,700.0,39.859,39.8654,39.8463,39.8463,700.0
2008-04-24 15:15:00,62.8,62.8,62.67,62.67,5300.0,39.84,39.84,39.7575,39.7575,5300.0
2008-04-24 15:20:00,62.71,62.75,62.66,62.68,3500.0,39.7829,39.8083,39.7512,39.7639,3500.0
2008-04-24 15:25:00,62.69,62.78,62.67,62.76,1900.0,39.7702,39.8273,39.7575,39.8146,1900.0
2008-04-24 15:30:00,62.75,62.75,62.72,62.73,1200.0,39.8083,39.8083,39.7892,39.7956,1200.0
2008-04-24 15:35:00,62.8,62.86,62.73,62.75,5300.0,39.84,39.8781,39.7956,39.8083,5300.0
2008-04-24 15:40:00,62.77,62.77,62.56,62.56,5100.0,39.821,39.821,39.6877,39.6877,5100.0
2008-04-24 15:45:00,62.53,62.59,62.53,62.55,3300.0,39.6687,39.7068,39.6687,39.6814,3300.0
2008-04-24 15:50:00,62.56,62.69,62.56,62.69,3400.0,39.6877,39.7702,39.6877,39.7702,3400.0
2008-04-24 15:55:00,62.65,62.65,62.55,62.55,2400.0,39.7448,39.7448,39.6814,39.6814,2400.0
2008-04-25 09:30:00,62.96,62.99,62.91,62.91,9900.0,39.9415,39.9605,39.9098,39.9098,9900.0
2008-04-25 09:35:00,62.91,62.95,62.83,62.95,5100.0,39.9098,39.9352,39.859,39.9352,5100.0
2008-04-25 09:40:00,62.95,62.99,62.94,62.94,5300.0,39.9352,39.9605,39.9288,39.9288,5300.0
2008-04-25 09:45:00,62.85,62.86,62.8,62.8,1000.0,39.8717,39.8781,39.84,39.84,1000.0
2008-04-25 09:50:00,62.8,62.8,62.8,62.8,0.0,39.84,39.84,39.84,39.84,0.0
2008-04-25 09:55:00,62.8,62.8,62.8,62.8,0.0,39.84,39.84,39.84,39.84,0.0
2008-04-25 10:00:00,62.72,62.72,62.59,62.59,2800.0,39.7892,39.7892,39.7068,39.7068,2800.0
2008-04-25 10:05:00,62.57,62.61,62.57,62.61,900.0,39.6941,39.7195,39.6941,39.7195,900.0
2008-04-25 10:10:00,62.66,62.66,62.66,62.66,100.0,39.7512,39.7512,39.7512,39.7512,100.0
2008-04-25 10:15:00,62.61,62.64,62.61,62.64,500.0,39.7195,39.7385,39.7195,39.7385,500.0
2008-04-25 10:20:00,62.73,62.75,62.72,62.75,1300.0,39.7956,39.8083,39.7892,39.8083,1300.0
2008-04-25 10:25:00,62.79,62.8,62.76,62.76,2300.0,39.8337,39.84,39.8146,39.8146,2300.0
2008-04-25 10:30:00,62.78,62.78,62.74,62.74,1500.0,39.8273,39.8273,39.8019,39.8019,1500.0
2008-04-25 10:35:00,62.74,62.74,62.55,62.55,5600.0,39.8019,39.8019,39.6814,39.6814,5600.0
2008-04-25 10:40:00,62.56,62.65,62.55,62.65,2200.0,39.6877,39.7448,39.6814,39.7448,2200.0
2008-04-25 10:45:00,62.59,62.59,62.57,62.57,500.0,39.7068,39.7068,39.6941,39.6941,500.0
2008-04-25 10:50:00,62.63,62.67,62.56,62.58,2600.0,39.7322,39.7575,39.6877,39.7004,2600.0
2008-04-25 10:55:00,62.6,62.7,62.6,62.66,1500.0,39.7131,39.7766,39.7131,39.7512,1500.0
2008-04-25 11:00:00,62.72,62.72,62.65,62.67,1100.0,39.7892,39.7892,39.7448,39.7575,1100.0
2008-04-25 11:05:00,62.63,62.63,62.63,62.63,900.0,39.7322,39.7322,39.7322,39.7322,900.0
2008-04-25 11:10:00,62.68,62.69,62.5,62.5,6200.0,39.7639,39.7702,39.6497,39.6497,6200.0
2008-04-25 11:15:00,62.4,62.4,62.35,62.35,1500.0,39.5862,39.5862,39.5545,39.5545,1500.0
2008-04-25 11:20:00,62.38,62.38,62.29,62.31,1000.0,39.5736,39.5736,39.5165,39.5291,1000.0
2008-04-25 11:25:00,62.3,62.3,62.3,62.3,100.0,39.5228,39.5228,39.5228,39.5228,100.0
2008-04-25 11:30:00,62.38,62.39,62.38,62.39,800.0,39.5736,39.5799,39.5736,39.5799,800.0
2008-04-25 11:35:00,62.36,62.42,62.36,62.39,1700.0,39.5609,39.5989,39.5609,39.5799,1700.0
2008-04-25 11:40:00,62.43,62.43,62.43,62.43,100.0,39.6053,39.6053,39.6053,39.6053,100.0
2008-04-25 11:45:00,62.46,62.52,62.46,62.52,3900.0,39.6243,39.6624,39.6243,39.6624,3900.0
2008-04-25 11:50:00,62.53,62.53,62.51,62.53,2400.0,39.6687,39.6687,39.656,39.6687,2400.0
2008-04-25 11:55:00,62.54,62.54,62.5,62.54,1400.0,39.6751,39.6751,39.6497,39.6751,1400.0
2008-04-25 12:00:00,62.57,62.57,62.57,62.57,200.0,39.6941,39.6941,39.6941,39.6941,200.0
2008-04-25 12:05:00,62.51,62.58,62.51,62.54,1600.0,39.656,39.7004,39.656,39.6751,1600.0
2008-04-25 12:10:00,62.61,62.61,62.59,62.59,300.0,39.7195,39.7195,39.7068,39.7068,300.0
2008-04-25 12:15:00,62.59,62.59,62.59,62.59,200.0,39.7068,39.7068,39.7068,39.7068,200.0
2008-04-25 12:20:00,62.59,62.59,62.59,62.59,1600.0,39.7068,39.7068,39.7068,39.7068,1600.0
2008-04-25 12:25:00,62.59,62.59,62.59,62.59,0.0,39.7068,39.7068,39.7068,39.7068,0.0
2008-04-25 12:30:00,62.61,62.61,62.55,62.55,1800.0,39.7195,39.7195,39.6814,39.6814,1800.0
2008-04-25 12:35:00,62.54,62.54,62.54,62.54,700.0,39.6751,39.6751,39.6751,39.6751,700.0
2008-04-25 12:40:00,62.57,62.57,62.57,62.57,1000.0,39.6941,39.6941,39.6941,39.6941,1000.0
2008-04-25 12:45:00,62.61,62.61,62.6,62.6,700.0,39.7195,39.7195,39.7131,39.7131,700.0
2008-04-25 12:50:00,62.57,62.59,62.57,62.59,1700.0,39.6941,39.7068,39.6941,39.7068,1700.0
2008-04-25 12:55:00,62.59,62.59,62.55,62.55,300.0,39.7068,39.7068,39.6814,39.6814,300.0
2008-04-25 13:00:00,62.56,62.62,62.56,62.61,1400.0,39.6877,39.7258,39.6877,39.7195,1400.0
2008-04-25 13:05:00,62.61,62.61,62.61,62.61,0.0,39.7195,39.7195,39.7195,39.7195,0.0
2008-04-25 13:10:00,62.61,62.61,62.61,62.61,300.0,39.7195,39.7195,39.7195,39.7195,300.0
2008-04-25 13:15:00,62.58,62.6,62.51,62.51,11000.0,39.7004,39.7131,39.656,39.656,11000.0
2008-04-25 13:20:00,62.54,62.56,62.53,62.55,1100.0,39.6751,39.6877,39.6687,39.6814,1100.0
2008-04-25 13:25:00,62.55,62.61,62.55,62.56,14700.0,39.6814,39.7195,39.6814,39.6877,14700.0
2008-04-25 13:30:00,62.5,62.55,62.5,62.55,3300.0,39.6497,39.6814,39.6497,39.6814,3300.0
2008-04-25 13:35:00,62.55,62.55,62.55,62.55,1500.0,39.6814,39.6814,39.6814,39.6814,1500.0
2008-04-25 13:40:00,62.58,62.6,62.55,62.58,1500.0,39.7004,39.7131,39.6814,39.7004,1500.0
2008-04-25 13:45:00,62.56,62.56,62.56,62.56,300.0,39.6877,39.6877,39.6877,39.6877,300.0
2008-04-25 13:50:00,62.61,62.61,62.59,62.59,400.0,39.7195,39.7195,39.7068,39.7068,400.0
2008-04-25 13:55:00,62.57,62.74,62.57,62.74,700.0,39.6941,39.8019,39.6941,39.8019,700.0
2008-04-25 14:00:00,62.75,62.75,62.75,62.75,300.0,39.8083,39.8083,39.8083,39.8083,300.0
2008-04-25 14:05:00,62.78,62.78,62.78,62.78,1400.0,39.8273,39.8273,39.8273,39.8273,1400.0
2008-04-25 14:10:00,62.78,62.78,62.78,62.78,0.0,39.8273,39.8273,39.8273,39.8273,0.0
2008-04-25 14:15:00,62.76,62.76,62.7,62.7,1400.0,39.8146,39.8146,39.7766,39.7766,1400.0
2008-04-25 14:20:00,62.77,62.79,62.74,62.74,1300.0,39.821,39.8337,39.8019,39.8019,1300.0
2008-04-25 14:25:00,62.73,62.78,62.73,62.78,1700.0,39.7956,39.8273,39.7956,39.8273,1700.0
2008-04-25 14:30:00,62.81,62.81,62.73,62.73,3200.0,39.8463,39.8463,39.7956,39.7956,3200.0
2008-04-25 14:35:00,62.77,62.77,62.76,62.76,500.0,39.821,39.821,39.8146,39.8146,500.0
2008-04-25 14:40:00,62.77,62.79,62.77,62.78,2200.0,39.821,39.8337,39.821,39.8273,2200.0
2008-04-25 14:45:00,62.78,62.78,62.73,62.74,1300.0,39.8273,39.8273,39.7956,39.8019,1300.0
2008-04-25 14:50:00,62.76,62.84,62.76,62.83,3000.0,39.8146,39.8654,39.8146,39.859,3000.0
2008-04-25 14:55:00,62.85,62.87,62.85,62.87,2300.0,39.8717,39.8844,39.8717,39.8844,2300.0
2008-04-25 15:00:00,62.84,62.88,62.84,62.88,1600.0,39.8654,39.8908,39.8654,39.8908,1600.0
2008-04-25 15:05:00,62.92,62.99,62.92,62.99,1100.0,39.9161,39.9605,39.9161,39.9605,1100.0
2008-04-25 15:10:00,62.99,63.04,62.99,63.04,2700.0,39.9605,39.9923,39.9605,39.9923,2700.0
2008-04-25 15:15:00,63.06,63.07,63.06,63.07,900.0,40.0049,40.0113,40.0049,40.0113,900.0
2008-04-25 15:20:00,63.08,63.13,63.08,63.11,4400.0,40.0176,40.0494,40.0176,40.0367,4400.0
2008-04-25 15:25:00,63.08,63.08,63.08,63.08,600.0,40.0176,40.0176,40.0176,40.0176,600.0
2008-04-25 15:30:00,63.06,63.06,63.06,63.06,100.0,40.0049,40.0049,40.0049,40.0049,100.0
2008-04-25 15:35:00,63.09,63.1,63.05,63.06,4900.0,40.024,40.0303,39.9986,40.0049,4900.0
2008-04-25 15:40:00,63.01,63.03,62.97,63.03,4000.0,39.9732,39.9859,39.9478,39.9859,4000.0
2008-04-25 15:45:00,63.03,63.03,63.03,63.03,0.0,39.9859,39.9859,39.9859,39.9859,0.0
2008-04-25 15:50:00,63.05,63.05,62.96,62.98,1100.0,39.9986,39.9986,39.9415,39.9542,1100.0
2008-04-25 15:55:00,62.99,63.12,62.99,63.12,3700.0,39.9605,40.043,39.9605,40.043,3700.0
2008-04-28 09:30:00,63.18,63.21,63.09,63.12,18700.0,40.0811,40.1001,40.024,40.043,18700.0
2008-04-28 09:35:00,63.09,63.09,63.05,63.05,1100.0,40.024,40.024,39.9986,39.9986,1100.0
2008-04-28 09:40:00,63.06,63.06,62.94,62.96,2500.0,40.0049,40.0049,39.9288,39.9415,2500.0
2008-04-28 09:45:00,62.95,62.96,62.91,62.96,2700.0,39.9352,39.9415,39.9098,39.9415,2700.0
2008-04-28 09:50:00,62.95,62.99,62.93,62.99,2200.0,39.9352,39.9605,39.9225,39.9605,2200.0
2008-04-28 09:55:00,62.98,62.98,62.98,62.98,1000.0,39.9542,39.9542,39.9542,39.9542,1000.0
2008-04-28 10:00:00,63.03,63.03,62.93,62.93,700.0,39.9859,39.9859,39.9225,39.9225,700.0
2008-04-28 10:05:00,62.92,62.96,62.92,62.96,600.0,39.9161,39.9415,39.9161,39.9415,600.0
2008-04-28 10:10:00,63.14,63.15,63.13,63.13,1900.0,40.0557,40.062,40.0494,40.0494,1900.0
2008-04-28 10:15:00,63.08,63.09,63.08,63.09,1100.0,40.0176,40.024,40.0176,40.024,1100.0
2008-04-28 10:20:00,63.07,63.1,63.02,63.09,3100.0,40.0113,40.0303,39.9796,40.024,3100.0
2008-04-28 10:25:00,63.11,63.11,63.08,63.08,2800.0,40.0367,40.0367,40.0176,40.0176,2800.0
2008-04-28 10:30:00,63.09,63.15,63.09,63.14,2800.0,40.024,40.062,40.024,40.0557,2800.0
2008-04-28 10:35:00,63.16,63.18,63.15,63.15,900.0,40.0684,40.0811,40.062,40.062,900.0
2008-04-28 10:40:00,63.15,63.15,63.15,63.15,0.0,40.062,40.062,40.062,40.062,0.0
2008-04-28 10:45:00,63.08,63.12,63.08,63.11,700.0,40.0176,40.043,40.0176,40.0367,700.0
2008-04-28 10:50:00,63.05,63.09,63.05,63.09,800.0,39.9986,40.024,39.9986,40.024,800.0
2008-04-28 10:55:00,63.07,63.12,63.07,63.07,1100.0,40.0113,40.043,40.0113,40.0113,1100.0
2008-04-28 11:00:00,63.1,63.13,63.1,63.11,1000.0,40.0303,40.0494,40.0303,40.0367,1000.0
2008-04-28 11:05:00,63.11,63.11,63.11,63.11,600.0,40.0367,40.0367,40.0367,40.0367,600.0
2008-04-28 11:10:00,63.04,63.05,63.04,63.05,600.0,39.9923,39.9986,39.9923,39.9986,600.0
2008-04-28 11:15:00,63.01,63.01,62.94,62.94,600.0,39.9732,39.9732,39.9288,39.9288,600.0
2008-04-28 11:20:00,62.95,62.99,62.95,62.98,1700.0,39.9352,39.9605,39.9352,39.9542,1700.0
2008-04-28 11:25:00,62.95,62.95,62.95,62.95,500.0,39.9352,39.9352,39.9352,39.9352,500.0
2008-04-28 11:30:00,63.0,63.0,62.98,62.98,2100.0,39.9669,39.9669,39.9542,39.9542,2100.0
2008-04-28 11:35:00,62.98,63.01,62.98,63.01,2000.0,39.9542,39.9732,39.9542,39.9732,2000.0
2008-04-28 11:40:00,63.01,63.01,63.01,63.01,0.0,39.9732,39.9732,39.9732,39.9732,0.0
2008-04-28 11:45:00,63.04,63.04,63.01,63.01,600.0,39.9923,39.9923,39.9732,39.9732,600.0
2008-04-28 11:50:00,63.05,63.07,63.05,63.07,600.0,39.9986,40.0113,39.9986,40.0113,600.0
2008-04-28 11:55:00,63.07,63.07,63.07,63.07,0.0,40.0113,40.0113,40.0113,40.0113,0.0
2008-04-28 12:00:00,63.01,63.01,63.01,63.01,100.0,39.9732,39.9732,39.9732,39.9732,100.0
2008-04-28 12:05:00,63.05,63.07,63.05,63.07,1800.0,39.9986,40.0113,39.9986,40.0113,1800.0
2008-04-28 12:10:00,63.1,63.1,63.05,63.08,1100.0,40.0303,40.0303,39.9986,40.0176,1100.0
2008-04-28 12:15:00,63.08,63.08,63.08,63.08,0.0,40.0176,40.0176,40.0176,40.0176,0.0
2008-04-28 12:20:00,63.08,63.08,63.08,63.08,0.0,40.0176,40.0176,40.0176,40.0176,0.0
2008-04-28 12:25:00,63.09,63.14,63.09,63.14,1200.0,40.024,40.0557,40.024,40.0557,1200.0
2008-04-28 12:30:00,63.18,63.18,63.14,63.14,1200.0,40.0811,40.0811,40.0557,40.0557,1200.0
2008-04-28 12:35:00,63.14,63.14,63.1,63.1,7000.0,40.0557,40.0557,40.0303,40.0303,7000.0
2008-04-28 12:40:00,63.09,63.09,63.09,63.09,1000.0,40.024,40.024,40.024,40.024,1000.0
2008-04-28 12:45:00,63.1,63.13,63.1,63.1,1500.0,40.0303,40.0494,40.0303,40.0303,1500.0
2008-04-28 12:50:00,63.07,63.12,63.07,63.1,4900.0,40.0113,40.043,40.0113,40.0303,4900.0
2008-04-28 12:55:00,63.1,63.1,63.1,63.1,0.0,40.0303,40.0303,40.0303,40.0303,0.0
2008-04-28 13:00:00,63.09,63.11,63.09,63.11,300.0,40.024,40.0367,40.024,40.0367,300.0
2008-04-28 13:05:00,63.14,63.16,63.12,63.16,1700.0,40.0557,40.0684,40.043,40.0684,1700.0
2008-04-28 13:10:00,63.16,63.16,63.16,63.16,300.0,40.0684,40.0684,40.0684,40.0684,300.0
2008-04-28 13:15:00,63.11,63.12,63.11,63.12,1400.0,40.0367,40.043,40.0367,40.043,1400.0
2008-04-28 13:20:00,63.12,63.14,63.09,63.14,1200.0,40.043,40.0557,40.024,40.0557,1200.0
2008-04-28 13:25:00,63.12,63.12,63.11,63.11,1300.0,40.043,40.043,40.0367,40.0367,1300.0
2008-04-28 13:30:00,63.18,63.22,63.16,63.22,12000.0,40.0811,40.1064,40.0684,40.1064,12000.0
2008-04-28 13:35:00,63.22,63.22,63.22,63.22,0.0,40.1064,40.1064,40.1064,40.1064,0.0
2008-04-28 13:40:00,63.17,63.2,63.15,63.15,2000.0,40.0747,40.0938,40.062,40.062,2000.0
2008-04-28 13:45:00,63.19,63.19,63.16,63.19,3000.0,40.0874,40.0874,40.0684,40.0874,3000.0
2008-04-28 13:50:00,63.2,63.2,63.2,63.2,700.0,40.0938,40.0938,40.0938,40.0938,700.0
2008-04-28 13:55:00,63.18,63.22,63.18,63.22,300.0,40.0811,40.1064,40.0811,40.1064,300.0
2008-04-28 14:00:00,63.23,63.24,63.23,63.24,4000.0,40.1128,40.1191,40.1128,40.1191,4000.0
2008-04-28 14:05:00,63.23,63.23,63.23,63.23,800.0,40.1128,40.1128,40.1128,40.1128,800.0
2008-04-28 14:10:00,63.26,63.26,63.23,63.23,3200.0,40.1318,40.1318,40.1128,40.1128,3200.0
2008-04-28 14:15:00,63.21,63.21,63.18,63.18,2900.0,40.1001,40.1001,40.0811,40.0811,2900.0
2008-04-28 14:20:00,63.19,63.19,63.19,63.19,1000.0,40.0874,40.0874,40.0874,40.0874,1000.0
2008-04-28 14:25:00,63.19,63.2,63.16,63.16,2800.0,40.0874,40.0938,40.0684,40.0684,2800.0
2008-04-28 14:30:00,63.18,63.19,63.17,63.17,2100.0,40.0811,40.0874,40.0747,40.0747,2100.0
2008-04-28 14:35:00,63.22,63.24,63.22,63.24,600.0,40.1064,40.1191,40.1064,40.1191,600.0
2008-04-28 14:40:00,63.21,63.26,63.21,63.25,1800.0,40.1001,40.1318,40.1001,40.1255,1800.0
2008-04-28 14:45:00,63.23,63.25,63.23,63.24,2000.0,40.1128,40.1255,40.1128,40.1191,2000.0
2008-04-28 14:50:00,63.18,63.19,63.16,63.19,4700.0,40.0811,40.0874,40.0684,40.0874,4700.0
2008-04-28 14:55:00,63.2,63.21,63.19,63.21,1100.0,40.0938,40.1001,40.0874,40.1001,1100.0
2008-04-28 15:00:00,63.19,63.26,63.19,63.24,6100.0,40.0874,40.1318,40.0874,40.1191,6100.0
2008-04-28 15:05:00,63.22,63.25,63.22,63.22,1700.0,40.1064,40.1255,40.1064,40.1064,1700.0
2008-04-28 15:10:00,63.25,63.25,63.25,63.25,3000.0,40.1255,40.1255,40.1255,40.1255,3000.0
2008-04-28 15:15:00,63.25,63.25,63.25,63.25,200.0,40.1255,40.1255,40.1255,40.1255,200.0
2008-04-28 15:20:00,63.3,63.3,63.23,63.23,900.0,40.1572,40.1572,40.1128,40.1128,900.0
2008-04-28 15:25:00,63.18,63.19,63.11,63.13,800.0,40.0811,40.0874,40.0367,40.0494,800.0
2008-04-28 15:30:00,63.15,63.15,63.06,63.06,1000.0,40.062,40.062,40.0049,40.0049,1000.0
2008-04-28 15:35:00,63.08,63.08,63.07,63.07,1100.0,40.0176,40.0176,40.0113,40.0113,1100.0
2008-04-28 15:40:00,63.11,63.11,63.09,63.09,900.0,40.0367,40.0367,40.024,40.024,900.0
2008-04-28 15:45:00,63.07,63.07,63.02,63.02,1300.0,40.0113,40.0113,39.9796,39.9796,1300.0
2008-04-28 15:50:00,63.0,63.04,63.0,63.0,500.0,39.9669,39.9923,39.9669,39.9669,500.0
2008-04-28 15:55:00,62.95,63.0,62.92,62.97,20100.0,39.9352,39.9669,39.9161,39.9478,20100.0
2008-04-29 09:30:00,63.0,63.0,62.92,62.96,27800.0,39.9669,39.9669,39.9161,39.9415,27800.0
2008-04-29 09:35:00,62.99,62.99,62.99,62.99,300.0,39.9605,39.9605,39.9605,39.9605,300.0
2008-04-29 09:40:00,63.0,63.0,62.94,62.94,500.0,39.9669,39.9669,39.9288,39.9288,500.0
2008-04-29 09:45:00,62.94,62.94,62.89,62.89,3600.0,39.9288,39.9288,39.8971,39.8971,3600.0
2008-04-29 09:50:00,62.89,62.91,62.89,62.89,700.0,39.8971,39.9098,39.8971,39.8971,700.0
2008-04-29 09:55:00,62.84,62.86,62.81,62.81,2700.0,39.8654,39.8781,39.8463,39.8463,2700.0
2008-04-29 10:00:00,62.83,62.9,62.75,62.81,18400.0,39.859,39.9034,39.8083,39.8463,18400.0
2008-04-29 10:05:00,62.83,62.83,62.77,62.77,3300.0,39.859,39.859,39.821,39.821,3300.0
2008-04-29 10:10:00,62.81,62.81,62.75,62.75,1200.0,39.8463,39.8463,39.8083,39.8083,1200.0
2008-04-29 10:15:00,62.76,62.76,62.73,62.74,2300.0,39.8146,39.8146,39.7956,39.8019,2300.0
2008-04-29 10:20:00,62.72,62.72,62.65,62.65,2100.0,39.7892,39.7892,39.7448,39.7448,2100.0
2008-04-29 10:25:00,62.68,62.68,62.63,62.64,1000.0,39.7639,39.7639,39.7322,39.7385,1000.0
2008-04-29 10:30:00,62.62,62.65,62.6,62.63,1400.0,39.7258,39.7448,39.7131,39.7322,1400.0
2008-04-29 10:35:00,62.62,62.68,62.62,62.68,1100.0,39.7258,39.7639,39.7258,39.7639,1100.0
2008-04-29 10:40:00,62.69,62.73,62.66,62.66,12900.0,39.7702,39.7956,39.7512,39.7512,12900.0
2008-04-29 10:45:00,62.61,62.65,62.55,62.55,5900.0,39.7195,39.7448,39.6814,39.6814,5900.0
2008-04-29 10:50:00,62.54,62.56,62.54,62.55,7000.0,39.6751,39.6877,39.6751,39.6814,7000.0
2008-04-29 10:55:00,62.59,62.59,62.59,62.59,400.0,39.7068,39.7068,39.7068,39.7068,400.0
2008-04-29 11:00:00,62.58,62.62,62.57,62.62,6700.0,39.7004,39.7258,39.6941,39.7258,6700.0
2008-04-29 11:05:00,62.62,62.62,62.62,62.62,100.0,39.7258,39.7258,39.7258,39.7258,100.0
2008-04-29 11:10:00,62.66,62.66,62.63,62.63,1800.0,39.7512,39.7512,39.7322,39.7322,1800.0
2008-04-29 11:15:00,62.63,62.63,62.63,62.63,0.0,39.7322,39.7322,39.7322,39.7322,0.0
2008-04-29 11:20:00,62.65,62.65,62.64,62.65,1100.0,39.7448,39.7448,39.7385,39.7448,1100.0
2008-04-29 11:25:00,62.66,62.69,62.66,62.69,1000.0,39.7512,39.7702,39.7512,39.7702,1000.0
2008-04-29 11:30:00,62.68,62.71,62.68,62.7,10800.0,39.7639,39.7829,39.7639,39.7766,10800.0
2008-04-29 11:35:00,62.69,62.73,62.67,62.73,6700.0,39.7702,39.7956,39.7575,39.7956,6700.0
2008-04-29 11:40:00,62.71,62.71,62.68,62.68,900.0,39.7829,39.7829,39.7639,39.7639,900.0
2008-04-29 11:45:00,62.69,62.69,62.67,62.67,900.0,39.7702,39.7702,39.7575,39.7575,900.0
2008-04-29 11:50:00,62.67,62.68,62.65,62.68,30700.0,39.7575,39.7639,39.7448,39.7639,30700.0
2008-04-29 11:55:00,62.68,62.69,62.63,62.69,13300.0,39.7639,39.7702,39.7322,39.7702,13300.0
2008-04-29 12:00:00,62.69,62.7,62.69,62.7,1300.0,39.7702,39.7766,39.7702,39.7766,1300.0
2008-04-29 12:05:00,62.7,62.71,62.7,62.71,2200.0,39.7766,39.7829,39.7766,39.7829,2200.0
2008-04-29 12:10:00,62.69,62.69,62.64,62.67,5200.0,39.7702,39.7702,39.7385,39.7575,5200.0
2008-04-29 12:15:00,62.68,62.68,62.67,62.68,7200.0,39.7639,39.7639,39.7575,39.7639,7200.0
2008-04-29 12:20:00,62.64,62.68,62.64,62.68,1600.0,39.7385,39.7639,39.7385,39.7639,1600.0
2008-04-29 12:25:00,62.71,62.76,62.71,62.76,2500.0,39.7829,39.8146,39.7829,39.8146,2500.0
2008-04-29 12:30:00,62.75,62.75,62.75,62.75,100.0,39.8083,39.8083,39.8083,39.8083,100.0
2008-04-29 12:35:00,62.71,62.75,62.71,62.75,3900.0,39.7829,39.8083,39.7829,39.8083,3900.0
2008-04-29 12:40:00,62.75,62.77,62.75,62.77,600.0,39.8083,39.821,39.8083,39.821,600.0
2008-04-29 12:45:00,62.77,62.77,62.77,62.77,0.0,39.821,39.821,39.821,39.821,0.0
2008-04-29 12:50:00,62.74,62.79,62.74,62.79,1500.0,39.8019,39.8337,39.8019,39.8337,1500.0
2008-04-29 12:55:00,62.71,62.73,62.71,62.72,2900.0,39.7829,39.7956,39.7829,39.7892,2900.0
2008-04-29 13:00:00,62.71,62.71,62.7,62.7,3900.0,39.7829,39.7829,39.7766,39.7766,3900.0
2008-04-29 13:05:00,62.73,62.74,62.73,62.74,800.0,39.7956,39.8019,39.7956,39.8019,800.0
2008-04-29 13:10:00,62.8,62.8,62.75,62.75,400.0,39.84,39.84,39.8083,39.8083,400.0
2008-04-29 13:15:00,62.75,62.79,62.75,62.79,3300.0,39.8083,39.8337,39.8083,39.8337,3300.0
2008-04-29 13:20:00,62.79,62.8,62.76,62.76,2000.0,39.8337,39.84,39.8146,39.8146,2000.0
2008-04-29 13:25:00,62.78,62.78,62.77,62.77,200.0,39.8273,39.8273,39.821,39.821,200.0
2008-04-29 13:30:00,62.83,62.84,62.82,62.84,1300.0,39.859,39.8654,39.8527,39.8654,1300.0
2008-04-29 13:35:00,62.82,62.86,62.79,62.86,9900.0,39.8527,39.8781,39.8337,39.8781,9900.0
2008-04-29 13:40:00,62.86,62.86,62.81,62.81,1000.0,39.8781,39.8781,39.8463,39.8463,1000.0
2008-04-29 13:45:00,62.81,62.81,62.76,62.78,2700.0,39.8463,39.8463,39.8146,39.8273,2700.0
2008-04-29 13:50:00,62.8,62.8,62.78,62.78,800.0,39.84,39.84,39.8273,39.8273,800.0
2008-04-29 13:55:00,62.78,62.78,62.78,62.78,0.0,39.8273,39.8273,39.8273,39.8273,0.0
2008-04-29 14:00:00,62.75,62.78,62.75,62.76,900.0,39.8083,39.8273,39.8083,39.8146,900.0
2008-04-29 14:05:00,62.76,62.79,62.76,62.79,2400.0,39.8146,39.8337,39.8146,39.8337,2400.0
2008-04-29 14:10:00,62.78,62.84,62.78,62.82,2100.0,39.8273,39.8654,39.8273,39.8527,2100.0
2008-04-29 14:15:00,62.72,62.81,62.72,62.8,6600.0,39.7892,39.8463,39.7892,39.84,6600.0
2008-04-29 14:20:00,62.81,62.84,62.81,62.83,600.0,39.8463,39.8654,39.8463,39.859,600.0
2008-04-29 14:25:00,62.83,62.83,62.83,62.83,100.0,39.859,39.859,39.859,39.859,100.0
2008-04-29 14:30:00,62.78,62.8,62.78,62.8,500.0,39.8273,39.84,39.8273,39.84,500.0
2008-04-29 14:35:00,62.8,62.8,62.76,62.79,2500.0,39.84,39.84,39.8146,39.8337,2500.0
2008-04-29 14:40:00,62.81,62.86,62.81,62.86,800.0,39.8463,39.8781,39.8463,39.8781,800.0
2008-04-29 14:45:00,62.92,62.93,62.91,62.91,800.0,39.9161,39.9225,39.9098,39.9098,800.0
2008-04-29 14:50:00,62.91,62.91,62.88,62.91,1900.0,39.9098,39.9098,39.8908,39.9098,1900.0
2008-04-29 14:55:00,62.91,62.91,62.91,62.91,0.0,39.9098,39.9098,39.9098,39.9098,0.0
2008-04-29 15:00:00,62.91,62.91,62.91,62.91,0.0,39.9098,39.9098,39.9098,39.9098,0.0
2008-04-29 15:05:00,62.91,62.94,62.89,62.93,8800.0,39.9098,39.9288,39.8971,39.9225,8800.0
2008-04-29 15:10:00,62.92,62.92,62.9,62.9,200.0,39.9161,39.9161,39.9034,39.9034,200.0
2008-04-29 15:15:00,62.89,62.93,62.89,62.92,1200.0,39.8971,39.9225,39.8971,39.9161,1200.0
2008-04-29 15:20:00,62.9,62.9,62.85,62.85,5100.0,39.9034,39.9034,39.8717,39.8717,5100.0
2008-04-29 15:25:00,62.84,62.84,62.76,62.76,1800.0,39.8654,39.8654,39.8146,39.8146,1800.0
2008-04-29 15:30:00,62.75,62.81,62.75,62.79,1000.0,39.8083,39.8463,39.8083,39.8337,1000.0
2008-04-29 15:35:00,62.8,62.81,62.79,62.79,500.0,39.84,39.8463,39.8337,39.8337,500.0
2008-04-29 15:40:00,62.79,62.8,62.79,62.8,300.0,39.8337,39.84,39.8337,39.84,300.0
2008-04-29 15:45:00,62.75,62.75,62.75,62.75,2000.0,39.8083,39.8083,39.8083,39.8083,2000.0
2008-04-29 15:50:00,62.73,62.74,62.68,62.71,4900.0,39.7956,39.8019,39.7639,39.7829,4900.0
2008-04-29 15:55:00,62.71,62.74,62.7,62.73,2800.0,39.7829,39.8019,39.7766,39.7956,2800.0
2008-04-30 09:30:00,62.89,62.92,62.88,62.92,35300.0,39.8971,39.9161,39.8908,39.9161,35300.0
2008-04-30 09:35:00,62.9,62.9,62.87,62.88,8900.0,39.9034,39.9034,39.8844,39.8908,8900.0
2008-04-30 09:40:00,62.88,62.89,62.87,62.87,11300.0,39.8908,39.8971,39.8844,39.8844,11300.0
2008-04-30 09:45:00,62.93,62.93,62.93,62.93,100.0,39.9225,39.9225,39.9225,39.9225,100.0
2008-04-30 09:50:00,62.95,62.95,62.9,62.91,1800.0,39.9352,39.9352,39.9034,39.9098,1800.0
2008-04-30 09:55:00,62.91,62.91,62.83,62.83,5200.0,39.9098,39.9098,39.859,39.859,5200.0
2008-04-30 10:00:00,62.85,62.85,62.85,62.85,100.0,39.8717,39.8717,39.8717,39.8717,100.0
2008-04-30 10:05:00,62.88,62.92,62.87,62.87,3300.0,39.8908,39.9161,39.8844,39.8844,3300.0
2008-04-30 10:10:00,62.89,62.92,62.89,62.89,1100.0,39.8971,39.9161,39.8971,39.8971,1100.0
2008-04-30 10:15:00,62.84,62.84,62.81,62.82,2200.0,39.8654,39.8654,39.8463,39.8527,2200.0
2008-04-30 10:20:00,62.79,62.85,62.79,62.82,4100.0,39.8337,39.8717,39.8337,39.8527,4100.0
2008-04-30 10:25:00,62.82,62.83,62.82,62.83,400.0,39.8527,39.859,39.8527,39.859,400.0
2008-04-30 10:30:00,62.86,62.86,62.83,62.83,300.0,39.8781,39.8781,39.859,39.859,300.0
2008-04-30 10:35:00,62.88,62.9,62.88,62.9,1400.0,39.8908,39.9034,39.8908,39.9034,1400.0
2008-04-30 10:40:00,62.86,62.91,62.86,62.9,1100.0,39.8781,39.9098,39.8781,39.9034,1100.0
2008-04-30 10:45:00,62.9,62.9,62.83,62.86,800.0,39.9034,39.9034,39.859,39.8781,800.0
2008-04-30 10:50:00,62.88,62.88,62.88,62.88,100.0,39.8908,39.8908,39.8908,39.8908,100.0
2008-04-30 10:55:00,62.91,62.91,62.91,62.91,300.0,39.9098,39.9098,39.9098,39.9098,300.0
2008-04-30 11:00:00,62.91,62.96,62.91,62.96,800.0,39.9098,39.9415,39.9098,39.9415,800.0
2008-04-30 11:05:00,62.97,62.99,62.97,62.99,400.0,39.9478,39.9605,39.9478,39.9605,400.0
2008-04-30 11:10:00,63.07,63.08,63.06,63.07,400.0,40.0113,40.0176,40.0049,40.0113,400.0
2008-04-30 11:15:00,63.05,63.05,63.05,63.05,200.0,39.9986,39.9986,39.9986,39.9986,200.0
2008-04-30 11:20:00,63.07,63.09,63.07,63.07,1200.0,40.0113,40.024,40.0113,40.0113,1200.0
2008-04-30 11:25:00,63.08,63.08,63.07,63.07,200.0,40.0176,40.0176,40.0113,40.0113,200.0
2008-04-30 11:30:00,63.01,63.06,63.01,63.04,1300.0,39.9732,40.0049,39.9732,39.9923,1300.0
2008-04-30 11:35:00,62.99,63.05,62.99,63.05,3200.0,39.9605,39.9986,39.9605,39.9986,3200.0
2008-04-30 11:40:00,63.06,63.06,63.06,63.06,3300.0,40.0049,40.0049,40.0049,40.0049,3300.0
2008-04-30 11:45:00,63.01,63.03,62.99,63.0,1300.0,39.9732,39.9859,39.9605,39.9669,1300.0
2008-04-30 11:50:00,63.0,63.0,63.0,63.0,0.0,39.9669,39.9669,39.9669,39.9669,0.0
2008-04-30 11:55:00,63.04,63.06,63.04,63.06,800.0,39.9923,40.0049,39.9923,40.0049,800.0
2008-04-30 12:00:00,63.07,63.07,63.07,63.07,800.0,40.0113,40.0113,40.0113,40.0113,800.0
2008-04-30 12:05:00,63.06,63.06,63.06,63.06,300.0,40.0049,40.0049,40.0049,40.0049,300.0
2008-04-30 12:10:00,63.01,63.04,62.97,63.04,1400.0,39.9732,39.9923,39.9478,39.9923,1400.0
2008-04-30 12:15:00,63.04,63.04,63.04,63.04,0.0,39.9923,39.9923,39.9923,39.9923,0.0
2008-04-30 12:20:00,62.95,62.98,62.95,62.97,3100.0,39.9352,39.9542,39.9352,39.9478,3100.0
2008-04-30 12:25:00,62.96,62.96,62.93,62.93,300.0,39.9415,39.9415,39.9225,39.9225,300.0
2008-04-30 12:30:00,62.93,62.93,62.93,62.93,0.0,39.9225,39.9225,39.9225,39.9225,0.0
2008-04-30 12:35:00,62.97,62.97,62.94,62.97,1100.0,39.9478,39.9478,39.9288,39.9478,1100.0
2008-04-30 12:40:00,62.97,62.97,62.95,62.95,500.0,39.9478,39.9478,39.9352,39.9352,500.0
2008-04-30 12:45:00,62.94,62.94,62.94,62.94,1000.0,39.9288,39.9288,39.9288,39.9288,1000.0
2008-04-30 12:50:00,62.92,62.98,62.92,62.93,4800.0,39.9161,39.9542,39.9161,39.9225,4800.0
2008-04-30 12:55:00,62.97,62.97,62.93,62.93,1100.0,39.9478,39.9478,39.9225,39.9225,1100.0
2008-04-30 13:00:00,62.96,62.98,62.96,62.97,1700.0,39.9415,39.9542,39.9415,39.9478,1700.0
2008-04-30 13:05:00,62.97,62.97,62.97,62.97,0.0,39.9478,39.9478,39.9478,39.9478,0.0
2008-04-30 13:10:00,63.03,63.03,63.03,63.03,300.0,39.9859,39.9859,39.9859,39.9859,300.0
2008-04-30 13:15:00,63.04,63.07,63.04,63.06,400.0,39.9923,40.0113,39.9923,40.0049,400.0
2008-04-30 13:20:00,63.07,63.08,63.07,63.08,300.0,40.0113,40.0176,40.0113,40.0176,300.0
2008-04-30 13:25:00,63.1,63.1,63.1,63.1,700.0,40.0303,40.0303,40.0303,40.0303,700.0
2008-04-30 13:30:00,63.09,63.09,63.05,63.09,600.0,40.024,40.024,39.9986,40.024,600.0
2008-04-30 13:35:00,63.08,63.12,63.06,63.11,12000.0,40.0176,40.043,40.0049,40.0367,12000.0
2008-04-30 13:40:00,63.09,63.13,63.09,63.13,4500.0,40.024,40.0494,40.024,40.0494,4500.0
2008-04-30 13:45:00,63.13,63.13,63.08,63.09,1900.0,40.0494,40.0494,40.0176,40.024,1900.0
2008-04-30 13:50:00,63.08,63.08,63.03,63.03,1900.0,40.0176,40.0176,39.9859,39.9859,1900.0
2008-04-30 13:55:00,63.04,63.07,63.04,63.07,1900.0,39.9923,40.0113,39.9923,40.0113,1900.0
2008-04-30 14:00:00,63.07,63.07,63.07,63.07,0.0,40.0113,40.0113,40.0113,40.0113,0.0
2008-04-30 14:05:00,63.16,63.19,63.14,63.19,1900.0,40.0684,40.0874,40.0557,40.0874,1900.0
2008-04-30 14:10:00,63.22,63.22,63.12,63.16,11800.0,40.1064,40.1064,40.043,40.0684,11800.0
2008-04-30 14:15:00,63.21,63.52,63.0,63.5,38800.0,40.1001,40.2968,39.9669,40.2841,38800.0
2008-04-30 14:20:00,63.42,63.42,63.07,63.08,13900.0,40.2333,40.2333,40.0113,40.0176,13900.0
2008-04-30 14:25:00,63.17,63.23,63.13,63.16,13800.0,40.0747,40.1128,40.0494,40.0684,13800.0
2008-04-30 14:30:00,63.25,63.34,63.25,63.26,7700.0,40.1255,40.1826,40.1255,40.1318,7700.0
2008-04-30 14:35:00,63.24,63.26,63.16,63.24,2800.0,40.1191,40.1318,40.0684,40.1191,2800.0
2008-04-30 14:40:00,63.22,63.32,63.2,63.32,1000.0,40.1064,40.1699,40.0938,40.1699,1000.0
2008-04-30 14:45:00,63.24,63.24,63.19,63.2,2100.0,40.1191,40.1191,40.0874,40.0938,2100.0
2008-04-30 14:50:00,63.19,63.19,62.99,62.99,3300.0,40.0874,40.0874,39.9605,39.9605,3300.0
2008-04-30 14:55:00,63.01,63.02,62.98,63.0,2400.0,39.9732,39.9796,39.9542,39.9669,2400.0
2008-04-30 15:00:00,62.92,62.93,62.83,62.83,1600.0,39.9161,39.9225,39.859,39.859,1600.0
2008-04-30 15:05:00,62.87,62.9,62.87,62.9,200.0,39.8844,39.9034,39.8844,39.9034,200.0
2008-04-30 15:10:00,62.92,62.92,62.63,62.63,3100.0,39.9161,39.9161,39.7322,39.7322,3100.0
2008-04-30 15:15:00,62.73,62.75,62.73,62.73,600.0,39.7956,39.8083,39.7956,39.7956,600.0
2008-04-30 15:20:00,62.77,62.83,62.77,62.77,700.0,39.821,39.859,39.821,39.821,700.0
2008-04-30 15:25:00,62.78,62.8,62.76,62.76,600.0,39.8273,39.84,39.8146,39.8146,600.0
2008-04-30 15:30:00,62.68,62.82,62.66,62.76,1200.0,39.7639,39.8527,39.7512,39.8146,1200.0
2008-04-30 15:35:00,62.77,62.82,62.76,62.78,11600.0,39.821,39.8527,39.8146,39.8273,11600.0
2008-04-30 15:40:00,62.68,62.78,62.64,62.78,4000.0,39.7639,39.8273,39.7385,39.8273,4000.0
2008-04-30 15:45:00,62.8,62.82,62.79,62.82,1800.0,39.84,39.8527,39.8337,39.8527,1800.0
2008-04-30 15:50:00,62.75,62.78,62.68,62.69,2000.0,39.8083,39.8273,39.7639,39.7702,2000.0
2008-04-30 15:55:00,62.68,62.68,62.54,62.59,5200.0,39.7639,39.7639,39.6751,39.7068,5200.0
2008-05-01 09:30:00,62.51,62.58,62.51,62.51,7100.0,39.656,39.7004,39.656,39.656,7100.0
2008-05-01 09:35:00,62.52,62.54,62.48,62.48,1900.0,39.6624,39.6751,39.637,39.637,1900.0
2008-05-01 09:40:00,62.48,62.52,62.45,62.5,800.0,39.637,39.6624,39.618,39.6497,800.0
2008-05-01 09:45:00,62.56,62.62,62.56,62.57,1300.0,39.6877,39.7258,39.6877,39.6941,1300.0
2008-05-01 09:50:00,62.59,62.69,62.59,62.69,1700.0,39.7068,39.7702,39.7068,39.7702,1700.0
2008-05-01 09:55:00,62.7,62.73,62.62,62.66,4200.0,39.7766,39.7956,39.7258,39.7512,4200.0
2008-05-01 10:00:00,62.64,62.8,62.64,62.8,8700.0,39.7385,39.84,39.7385,39.84,8700.0
2008-05-01 10:05:00,62.76,62.76,62.76,62.76,100.0,39.8146,39.8146,39.8146,39.8146,100.0
2008-05-01 10:10:00,62.7,62.74,62.7,62.73,1100.0,39.7766,39.8019,39.7766,39.7956,1100.0
2008-05-01 10:15:00,62.71,62.71,62.71,62.71,100.0,39.7829,39.7829,39.7829,39.7829,100.0
2008-05-01 10:20:00,62.63,62.74,62.63,62.72,3200.0,39.7322,39.8019,39.7322,39.7892,3200.0
2008-05-01 10:25:00,62.78,62.8,62.78,62.8,1700.0,39.8273,39.84,39.8273,39.84,1700.0
2008-05-01 10:30:00,62.81,62.81,62.71,62.71,700.0,39.8463,39.8463,39.7829,39.7829,700.0
2008-05-01 10:35:00,62.72,62.74,62.66,62.66,1200.0,39.7892,39.8019,39.7512,39.7512,1200.0
2008-05-01 10:40:00,62.7,62.73,62.7,62.73,1200.0,39.7766,39.7956,39.7766,39.7956,1200.0
2008-05-01 10:45:00,62.66,62.73,62.66,62.72,1600.0,39.7512,39.7956,39.7512,39.7892,1600.0
2008-05-01 10:50:00,62.68,62.74,62.68,62.72,1200.0,39.7639,39.8019,39.7639,39.7892,1200.0
2008-05-01 10:55:00,62.75,62.75,62.7,62.74,2900.0,39.8083,39.8083,39.7766,39.8019,2900.0
2008-05-01 11:00:00,62.73,62.74,62.73,62.74,700.0,39.7956,39.8019,39.7956,39.8019,700.0
2008-05-01 11:05:00,62.8,62.84,62.8,62.82,1900.0,39.84,39.8654,39.84,39.8527,1900.0
2008-05-01 11:10:00,62.86,62.88,62.86,62.88,900.0,39.8781,39.8908,39.8781,39.8908,900.0
2008-05-01 11:15:00,62.81,62.81,62.81,62.81,100.0,39.8463,39.8463,39.8463,39.8463,100.0
2008-05-01 11:20:00,62.87,62.87,62.85,62.87,1300.0,39.8844,39.8844,39.8717,39.8844,1300.0
2008-05-01 11:25:00,62.9,62.9,62.83,62.85,8800.0,39.9034,39.9034,39.859,39.8717,8800.0
2008-05-01 11:30:00,62.81,62.85,62.81,62.85,800.0,39.8463,39.8717,39.8463,39.8717,800.0
2008-05-01 11:35:00,62.85,62.91,62.85,62.87,800.0,39.8717,39.9098,39.8717,39.8844,800.0
2008-05-01 11:40:00,62.92,62.92,62.87,62.9,800.0,39.9161,39.9161,39.8844,39.9034,800.0
2008-05-01 11:45:00,62.93,62.93,62.9,62.93,1000.0,39.9225,39.9225,39.9034,39.9225,1000.0
2008-05-01 11:50:00,62.94,62.95,62.94,62.95,200.0,39.9288,39.9352,39.9288,39.9352,200.0
2008-05-01 11:55:00,62.89,62.9,62.89,62.9,1600.0,39.8971,39.9034,39.8971,39.9034,1600.0
2008-05-01 12:00:00,62.87,62.92,62.86,62.92,2700.0,39.8844,39.9161,39.8781,39.9161,2700.0
2008-05-01 12:05:00,62.9,62.9,62.87,62.87,700.0,39.9034,39.9034,39.8844,39.8844,700.0
2008-05-01 12:10:00,62.93,62.96,62.93,62.96,400.0,39.9225,39.9415,39.9225,39.9415,400.0
2008-05-01 12:15:00,63.0,63.0,62.97,62.97,6900.0,39.9669,39.9669,39.9478,39.9478,6900.0
2008-05-01 12:20:00,62.99,63.02,62.99,63.02,200.0,39.9605,39.9796,39.9605,39.9796,200.0
2008-05-01 12:25:00,63.0,63.0,62.99,63.0,600.0,39.9669,39.9669,39.9605,39.9669,600.0
2008-05-01 12:30:00,63.03,63.03,63.02,63.02,300.0,39.9859,39.9859,39.9796,39.9796,300.0
2008-05-01 12:35:00,63.06,63.24,63.05,63.23,1800.0,40.0049,40.1191,39.9986,40.1128,1800.0
2008-05-01 12:40:00,63.23,63.27,63.23,63.25,1400.0,40.1128,40.1382,40.1128,40.1255,1400.0
2008-05-01 12:45:00,63.26,63.28,63.24,63.28,1100.0,40.1318,40.1445,40.1191,40.1445,1100.0
2008-05-01 12:50:00,63.3,63.31,63.3,63.31,500.0,40.1572,40.1635,40.1572,40.1635,500.0
2008-05-01 12:55:00,63.32,63.45,63.32,63.45,3400.0,40.1699,40.2524,40.1699,40.2524,3400.0
2008-05-01 13:00:00,63.37,63.37,63.37,63.37,200.0,40.2016,40.2016,40.2016,40.2016,200.0
2008-05-01 13:05:00,63.38,63.43,63.37,63.39,900.0,40.2079,40.2397,40.2016,40.2143,900.0
2008-05-01 13:10:00,63.39,63.43,63.39,63.43,700.0,40.2143,40.2397,40.2143,40.2397,700.0
2008-05-01 13:15:00,63.43,63.63,63.42,63.6,8300.0,40.2397,40.3665,40.2333,40.3475,8300.0
2008-05-01 13:20:00,63.6,63.6,63.48,63.52,7100.0,40.3475,40.3475,40.2714,40.2968,7100.0
2008-05-01 13:25:00,63.54,63.57,63.51,63.54,1700.0,40.3095,40.3285,40.2904,40.3095,1700.0
2008-05-01 13:30:00,63.52,63.52,63.45,63.51,1300.0,40.2968,40.2968,40.2524,40.2904,1300.0
2008-05-01 13:35:00,63.52,63.52,63.49,63.49,700.0,40.2968,40.2968,40.2777,40.2777,700.0
2008-05-01 13:40:00,63.46,63.47,63.42,63.46,6900.0,40.2587,40.265,40.2333,40.2587,6900.0
2008-05-01 13:45:00,63.47,63.47,63.42,63.45,4700.0,40.265,40.265,40.2333,40.2524,4700.0
2008-05-01 13:50:00,63.43,63.43,63.43,63.43,1700.0,40.2397,40.2397,40.2397,40.2397,1700.0
2008-05-01 13:55:00,63.42,63.42,63.3,63.35,15700.0,40.2333,40.2333,40.1572,40.1889,15700.0
2008-05-01 14:00:00,63.31,63.35,63.31,63.31,3400.0,40.1635,40.1889,40.1635,40.1635,3400.0
2008-05-01 14:05:00,63.35,63.44,63.35,63.44,1000.0,40.1889,40.246,40.1889,40.246,1000.0
2008-05-01 14:10:00,63.42,63.44,63.41,63.41,3700.0,40.2333,40.246,40.227,40.227,3700.0
2008-05-01 14:15:00,63.45,63.51,63.43,63.46,2100.0,40.2524,40.2904,40.2397,40.2587,2100.0
2008-05-01 14:20:00,63.46,63.55,63.45,63.53,18000.0,40.2587,40.3158,40.2524,40.3031,18000.0
2008-05-01 14:25:00,63.45,63.47,63.45,63.47,200.0,40.2524,40.265,40.2524,40.265,200.0
2008-05-01 14:30:00,63.43,63.55,63.43,63.55,900.0,40.2397,40.3158,40.2397,40.3158,900.0
2008-05-01 14:35:00,63.55,63.6,63.54,63.54,2500.0,40.3158,40.3475,40.3095,40.3095,2500.0
2008-05-01 14:40:00,63.57,63.63,63.56,63.59,10700.0,40.3285,40.3665,40.3221,40.3412,10700.0
2008-05-01 14:45:00,63.58,63.59,63.58,63.59,200.0,40.3348,40.3412,40.3348,40.3412,200.0
2008-05-01 14:50:00,63.63,63.64,63.62,63.63,1500.0,40.3665,40.3729,40.3602,40.3665,1500.0
2008-05-01 14:55:00,63.54,63.54,63.43,63.45,3800.0,40.3095,40.3095,40.2397,40.2524,3800.0
2008-05-01 15:00:00,63.45,63.47,63.45,63.47,700.0,40.2524,40.265,40.2524,40.265,700.0
2008-05-01 15:05:00,63.48,63.48,63.45,63.45,1000.0,40.2714,40.2714,40.2524,40.2524,1000.0
2008-05-01 15:10:00,63.43,63.51,63.43,63.5,1500.0,40.2397,40.2904,40.2397,40.2841,1500.0
2008-05-01 15:15:00,63.52,63.56,63.51,63.55,1500.0,40.2968,40.3221,40.2904,40.3158,1500.0
2008-05-01 15:20:00,63.52,63.52,63.5,63.52,1500.0,40.2968,40.2968,40.2841,40.2968,1500.0
2008-05-01 15:25:00,63.51,63.51,63.44,63.44,600.0,40.2904,40.2904,40.246,40.246,600.0
2008-05-01 15:30:00,63.45,63.45,63.41,63.41,600.0,40.2524,40.2524,40.227,40.227,600.0
2008-05-01 15:35:00,63.42,63.43,63.36,63.42,1600.0,40.2333,40.2397,40.1953,40.2333,1600.0
2008-05-01 15:40:00,63.43,63.46,63.41,63.46,2400.0,40.2397,40.2587,40.227,40.2587,2400.0
2008-05-01 15:45:00,63.47,63.51,63.47,63.48,1800.0,40.265,40.2904,40.265,40.2714,1800.0
2008-05-01 15:50:00,63.5,63.55,63.5,63.55,1000.0,40.2841,40.3158,40.2841,40.3158,1000.0
2008-05-01 15:55:00,63.54,63.64,63.54,63.62,1900.0,40.3095,40.3729,40.3095,40.3602,1900.0
2008-05-02 09:30:00,64.3,64.3,64.15,64.23,10400.0,40.7916,40.7916,40.6964,40.7472,10400.0
2008-05-02 09:35:00,64.18,64.18,64.1,64.11,7900.0,40.7155,40.7155,40.6647,40.6711,7900.0
2008-05-02 09:40:00,64.0,64.03,64.0,64.03,1600.0,40.6013,40.6203,40.6013,40.6203,1600.0
2008-05-02 09:45:00,64.05,64.05,64.01,64.01,1000.0,40.633,40.633,40.6076,40.6076,1000.0
2008-05-02 09:50:00,64.1,64.11,64.06,64.06,1500.0,40.6647,40.6711,40.6393,40.6393,1500.0
2008-05-02 09:55:00,64.14,64.15,64.14,64.15,500.0,40.6901,40.6964,40.6901,40.6964,500.0
2008-05-02 10:00:00,64.25,64.27,64.22,64.22,2500.0,40.7599,40.7726,40.7408,40.7408,2500.0
2008-05-02 10:05:00,64.23,64.29,64.23,64.26,400.0,40.7472,40.7852,40.7472,40.7662,400.0
2008-05-02 10:10:00,64.25,64.25,64.18,64.2,1000.0,40.7599,40.7599,40.7155,40.7282,1000.0
2008-05-02 10:15:00,64.18,64.18,64.12,64.12,1600.0,40.7155,40.7155,40.6774,40.6774,1600.0
2008-05-02 10:20:00,64.05,64.05,64.0,64.01,1000.0,40.633,40.633,40.6013,40.6076,1000.0
2008-05-02 10:25:00,64.05,64.05,63.99,64.0,2500.0,40.633,40.633,40.5949,40.6013,2500.0
2008-05-02 10:30:00,64.04,64.04,64.0,64.0,600.0,40.6267,40.6267,40.6013,40.6013,600.0
2008-05-02 10:35:00,64.03,64.04,63.93,63.94,2600.0,40.6203,40.6267,40.5569,40.5632,2600.0
2008-05-02 10:40:00,63.94,63.99,63.91,63.95,2900.0,40.5632,40.5949,40.5442,40.5696,2900.0
2008-05-02 10:45:00,63.97,64.03,63.97,63.97,1100.0,40.5822,40.6203,40.5822,40.5822,1100.0
2008-05-02 10:50:00,64.0,64.0,64.0,64.0,700.0,40.6013,40.6013,40.6013,40.6013,700.0
2008-05-02 10:55:00,63.95,63.95,63.87,63.91,4100.0,40.5696,40.5696,40.5188,40.5442,4100.0
2008-05-02 11:00:00,63.92,63.95,63.92,63.93,6400.0,40.5505,40.5696,40.5505,40.5569,6400.0
2008-05-02 11:05:00,64.02,64.04,64.01,64.04,3000.0,40.614,40.6267,40.6076,40.6267,3000.0
2008-05-02 11:10:00,64.06,64.08,64.03,64.06,4800.0,40.6393,40.652,40.6203,40.6393,4800.0
2008-05-02 11:15:00,64.08,64.13,64.03,64.03,8600.0,40.652,40.6837,40.6203,40.6203,8600.0
2008-05-02 11:20:00,64.02,64.07,64.0,64.07,5200.0,40.614,40.6457,40.6013,40.6457,5200.0
2008-05-02 11:25:00,64.04,64.04,64.02,64.02,1400.0,40.6267,40.6267,40.614,40.614,1400.0
2008-05-02 11:30:00,64.05,64.08,64.05,64.08,5300.0,40.633,40.652,40.633,40.652,5300.0
2008-05-02 11:35:00,63.96,63.96,63.96,63.96,1000.0,40.5759,40.5759,40.5759,40.5759,1000.0
2008-05-02 11:40:00,63.97,64.04,63.94,64.04,10800.0,40.5822,40.6267,40.5632,40.6267,10800.0
2008-05-02 11:45:00,64.05,64.05,64.04,64.05,3600.0,40.633,40.633,40.6267,40.633,3600.0
2008-05-02 11:50:00,64.03,64.07,64.02,64.06,3600.0,40.6203,40.6457,40.614,40.6393,3600.0
2008-05-02 11:55:00,64.05,64.05,63.99,63.99,2600.0,40.633,40.633,40.5949,40.5949,2600.0
2008-05-02 12:00:00,63.95,63.95,63.94,63.94,3200.0,40.5696,40.5696,40.5632,40.5632,3200.0
2008-05-02 12:05:00,63.9,63.9,63.81,63.81,9100.0,40.5378,40.5378,40.4807,40.4807,9100.0
2008-05-02 12:10:00,63.9,63.9,63.9,63.9,300.0,40.5378,40.5378,40.5378,40.5378,300.0
2008-05-02 12:15:00,63.91,63.94,63.84,63.84,4200.0,40.5442,40.5632,40.4998,40.4998,4200.0
2008-05-02 12:20:00,63.87,63.9,63.84,63.85,1600.0,40.5188,40.5378,40.4998,40.5061,1600.0
2008-05-02 12:25:00,63.86,63.89,63.86,63.89,1200.0,40.5125,40.5315,40.5125,40.5315,1200.0
2008-05-02 12:30:00,63.85,63.88,63.85,63.87,1100.0,40.5061,40.5251,40.5061,40.5188,1100.0
2008-05-02 12:35:00,63.85,63.85,63.8,63.81,1900.0,40.5061,40.5061,40.4744,40.4807,1900.0
2008-05-02 12:40:00,63.82,63.84,63.78,63.82,2900.0,40.4871,40.4998,40.4617,40.4871,2900.0
2008-05-02 12:45:00,63.79,63.79,63.79,63.79,1100.0,40.4681,40.4681,40.4681,40.4681,1100.0
2008-05-02 12:50:00,63.75,63.84,63.75,63.84,1600.0,40.4427,40.4998,40.4427,40.4998,1600.0
2008-05-02 12:55:00,63.84,63.84,63.84,63.84,0.0,40.4998,40.4998,40.4998,40.4998,0.0
2008-05-02 13:00:00,63.75,63.75,63.64,63.64,1300.0,40.4427,40.4427,40.3729,40.3729,1300.0
2008-05-02 13:05:00,63.65,63.65,63.58,63.58,3400.0,40.3792,40.3792,40.3348,40.3348,3400.0
2008-05-02 13:10:00,63.62,63.68,63.62,63.62,7200.0,40.3602,40.3983,40.3602,40.3602,7200.0
2008-05-02 13:15:00,63.62,63.65,63.62,63.65,700.0,40.3602,40.3792,40.3602,40.3792,700.0
2008-05-02 13:20:00,63.65,63.65,63.65,63.65,0.0,40.3792,40.3792,40.3792,40.3792,0.0
2008-05-02 13:25:00,63.73,63.75,63.69,63.72,4700.0,40.43,40.4427,40.4046,40.4236,4700.0
2008-05-02 13:30:00,63.7,63.73,63.68,63.72,12700.0,40.411,40.43,40.3983,40.4236,12700.0
2008-05-02 13:35:00,63.73,63.74,63.68,63.72,3100.0,40.43,40.4363,40.3983,40.4236,3100.0
2008-05-02 13:40:00,63.7,63.73,63.7,63.72,1900.0,40.411,40.43,40.411,40.4236,1900.0
2008-05-02 13:45:00,63.78,63.84,63.78,63.81,1800.0,40.4617,40.4998,40.4617,40.4807,1800.0
2008-05-02 13:50:00,63.84,63.85,63.83,63.85,1600.0,40.4998,40.5061,40.4934,40.5061,1600.0
2008-05-02 13:55:00,63.81,63.81,63.77,63.78,5900.0,40.4807,40.4807,40.4554,40.4617,5900.0
2008-05-02 14:00:00,63.8,63.83,63.8,63.8,1500.0,40.4744,40.4934,40.4744,40.4744,1500.0
2008-05-02 14:05:00,63.72,63.72,63.57,63.57,5500.0,40.4236,40.4236,40.3285,40.3285,5500.0
2008-05-02 14:10:00,63.58,63.68,63.58,63.68,4600.0,40.3348,40.3983,40.3348,40.3983,4600.0
2008-05-02 14:15:00,63.68,63.71,63.58,63.59,1100.0,40.3983,40.4173,40.3348,40.3412,1100.0
2008-05-02 14:20:00,63.67,63.7,63.67,63.7,2100.0,40.3919,40.411,40.3919,40.411,2100.0
2008-05-02 14:25:00,63.71,63.71,63.65,63.65,1300.0,40.4173,40.4173,40.3792,40.3792,1300.0
2008-05-02 14:30:00,63.59,63.67,63.59,63.66,1300.0,40.3412,40.3919,40.3412,40.3856,1300.0
2008-05-02 14:35:00,63.74,63.77,63.67,63.76,1600.0,40.4363,40.4554,40.3919,40.449,1600.0
2008-05-02 14:40:00,63.7,63.7,63.62,63.64,2600.0,40.411,40.411,40.3602,40.3729,2600.0
2008-05-02 14:45:00,63.67,63.69,63.66,63.67,1500.0,40.3919,40.4046,40.3856,40.3919,1500.0
2008-05-02 14:50:00,63.67,63.67,63.67,63.67,100.0,40.3919,40.3919,40.3919,40.3919,100.0
2008-05-02 14:55:00,63.68,63.7,63.63,63.63,4400.0,40.3983,40.411,40.3665,40.3665,4400.0
2008-05-02 15:00:00,63.65,63.66,63.62,63.66,4900.0,40.3792,40.3856,40.3602,40.3856,4900.0
2008-05-02 15:05:00,63.63,63.64,63.6,63.64,1300.0,40.3665,40.3729,40.3475,40.3729,1300.0
2008-05-02 15:10:00,63.73,63.78,63.72,63.78,900.0,40.43,40.4617,40.4236,40.4617,900.0
2008-05-02 15:15:00,63.79,63.79,63.79,63.79,100.0,40.4681,40.4681,40.4681,40.4681,100.0
2008-05-02 15:20:00,63.78,63.78,63.76,63.76,200.0,40.4617,40.4617,40.449,40.449,200.0
2008-05-02 15:25:00,63.77,63.82,63.72,63.82,9500.0,40.4554,40.4871,40.4236,40.4871,9500.0
2008-05-02 15:30:00,63.77,63.77,63.71,63.76,2300.0,40.4554,40.4554,40.4173,40.449,2300.0
2008-05-02 15:35:00,63.78,63.85,63.75,63.82,5800.0,40.4617,40.5061,40.4427,40.4871,5800.0
2008-05-02 15:40:00,63.79,63.84,63.78,63.84,1700.0,40.4681,40.4998,40.4617,40.4998,1700.0
2008-05-02 15:45:00,63.81,63.81,63.75,63.75,2400.0,40.4807,40.4807,40.4427,40.4427,2400.0
2008-05-02 15:50:00,63.79,63.79,63.71,63.76,4700.0,40.4681,40.4681,40.4173,40.449,4700.0
2008-05-02 15:55:00,63.72,63.9,63.72,63.85,3800.0,40.4236,40.5378,40.4236,40.5061,3800.0
2008-05-05 09:30:00,63.78,63.78,63.61,63.61,14500.0,40.4617,40.4617,40.3539,40.3539,14500.0
2008-05-05 09:35:00,63.59,63.61,63.59,63.61,3200.0,40.3412,40.3539,40.3412,40.3539,3200.0
2008-05-05 09:40:00,63.54,63.57,63.54,63.57,900.0,40.3095,40.3285,40.3095,40.3285,900.0
2008-05-05 09:45:00,63.59,63.62,63.56,63.62,2400.0,40.3412,40.3602,40.3221,40.3602,2400.0
2008-05-05 09:50:00,63.68,63.7,63.64,63.66,7000.0,40.3983,40.411,40.3729,40.3856,7000.0
2008-05-05 09:55:00,63.66,63.72,63.65,63.65,2200.0,40.3856,40.4236,40.3792,40.3792,2200.0
2008-05-05 10:00:00,63.68,63.8,63.65,63.65,34400.0,40.3983,40.4744,40.3792,40.3792,34400.0
2008-05-05 10:05:00,63.71,63.76,63.7,63.76,2800.0,40.4173,40.449,40.411,40.449,2800.0
2008-05-05 10:10:00,63.81,63.81,63.78,63.78,400.0,40.4807,40.4807,40.4617,40.4617,400.0
2008-05-05 10:15:00,63.73,63.73,63.61,63.66,2200.0,40.43,40.43,40.3539,40.3856,2200.0
2008-05-05 10:20:00,63.65,63.67,63.6,63.6,1800.0,40.3792,40.3919,40.3475,40.3475,1800.0
2008-05-05 10:25:00,63.6,63.61,63.5,63.52,2900.0,40.3475,40.3539,40.2841,40.2968,2900.0
2008-05-05 10:30:00,63.5,63.52,63.5,63.51,1000.0,40.2841,40.2968,40.2841,40.2904,1000.0
2008-05-05 10:35:00,63.56,63.56,63.53,63.53,500.0,40.3221,40.3221,40.3031,40.3031,500.0
2008-05-05 10:40:00,63.53,63.58,63.5,63.56,3900.0,40.3031,40.3348,40.2841,40.3221,3900.0
2008-05-05 10:45:00,63.58,63.59,63.58,63.59,200.0,40.3348,40.3412,40.3348,40.3412,200.0
2008-05-05 10:50:00,63.59,63.59,63.59,63.59,0.0,40.3412,40.3412,40.3412,40.3412,0.0
2008-05-05 10:55:00,63.39,63.39,63.34,63.34,1300.0,40.2143,40.2143,40.1826,40.1826,1300.0
2008-05-05 11:00:00,63.32,63.32,63.31,63.31,1000.0,40.1699,40.1699,40.1635,40.1635,1000.0
2008-05-05 11:05:00,63.34,63.37,63.32,63.32,2800.0,40.1826,40.2016,40.1699,40.1699,2800.0
2008-05-05 11:10:00,63.39,63.39,63.39,63.39,300.0,40.2143,40.2143,40.2143,40.2143,300.0
2008-05-05 11:15:00,63.36,63.39,63.34,63.39,3200.0,40.1953,40.2143,40.1826,40.2143,3200.0
2008-05-05 11:20:00,63.4,63.42,63.4,63.41,1600.0,40.2206,40.2333,40.2206,40.227,1600.0
2008-05-05 11:25:00,63.41,63.41,63.4,63.4,1400.0,40.227,40.227,40.2206,40.2206,1400.0
2008-05-05 11:30:00,63.44,63.44,63.44,63.44,500.0,40.246,40.246,40.246,40.246,500.0
2008-05-05 11:35:00,63.5,63.5,63.5,63.5,100.0,40.2841,40.2841,40.2841,40.2841,100.0
2008-05-05 11:40:00,63.47,63.47,63.47,63.47,900.0,40.265,40.265,40.265,40.265,900.0
2008-05-05 11:45:00,63.51,63.51,63.49,63.49,600.0,40.2904,40.2904,40.2777,40.2777,600.0
2008-05-05 11:50:00,63.46,63.46,63.46,63.46,200.0,40.2587,40.2587,40.2587,40.2587,200.0
2008-05-05 11:55:00,63.51,63.51,63.51,63.51,100.0,40.2904,40.2904,40.2904,40.2904,100.0
2008-05-05 12:00:00,63.52,63.53,63.52,63.53,500.0,40.2968,40.3031,40.2968,40.3031,500.0
2008-05-05 12:05:00,63.53,63.53,63.53,63.53,0.0,40.3031,40.3031,40.3031,40.3031,0.0
2008-05-05 12:10:00,63.52,63.52,63.52,63.52,7800.0,40.2968,40.2968,40.2968,40.2968,7800.0
2008-05-05 12:15:00,63.45,63.45,63.44,63.44,3700.0,40.2524,40.2524,40.246,40.246,3700.0
2008-05-05 12:20:00,63.42,63.42,63.4,63.4,500.0,40.2333,40.2333,40.2206,40.2206,500.0
2008-05-05 12:25:00,63.41,63.44,63.4,63.44,1700.0,40.227,40.246,40.2206,40.246,1700.0
2008-05-05 12:30:00,63.39,63.49,63.39,63.47,1700.0,40.2143,40.2777,40.2143,40.265,1700.0
2008-05-05 12:35:00,63.51,63.53,63.51,63.53,3300.0,40.2904,40.3031,40.2904,40.3031,3300.0
2008-05-05 12:40:00,63.5,63.5,63.5,63.5,800.0,40.2841,40.2841,40.2841,40.2841,800.0
2008-05-05 12:45:00,63.49,63.49,63.44,63.45,1800.0,40.2777,40.2777,40.246,40.2524,1800.0
2008-05-05 12:50:00,63.45,63.45,63.45,63.45,0.0,40.2524,40.2524,40.2524,40.2524,0.0
2008-05-05 12:55:00,63.52,63.52,63.52,63.52,1400.0,40.2968,40.2968,40.2968,40.2968,1400.0
2008-05-05 13:00:00,63.52,63.52,63.52,63.52,0.0,40.2968,40.2968,40.2968,40.2968,0.0
2008-05-05 13:05:00,63.48,63.5,63.48,63.48,900.0,40.2714,40.2841,40.2714,40.2714,900.0
2008-05-05 13:10:00,63.49,63.49,63.44,63.46,1300.0,40.2777,40.2777,40.246,40.2587,1300.0
2008-05-05 13:15:00,63.43,63.43,63.43,63.43,400.0,40.2397,40.2397,40.2397,40.2397,400.0
2008-05-05 13:20:00,63.45,63.47,63.45,63.47,3300.0,40.2524,40.265,40.2524,40.265,3300.0
2008-05-05 13:25:00,63.44,63.44,63.44,63.44,400.0,40.246,40.246,40.246,40.246,400.0
2008-05-05 13:30:00,63.43,63.45,63.43,63.45,2500.0,40.2397,40.2524,40.2397,40.2524,2500.0
2008-05-05 13:35:00,63.46,63.46,63.46,63.46,300.0,40.2587,40.2587,40.2587,40.2587,300.0
2008-05-05 13:40:00,63.46,63.46,63.42,63.42,1500.0,40.2587,40.2587,40.2333,40.2333,1500.0
2008-05-05 13:45:00,63.4,63.43,63.37,63.4,3100.0,40.2206,40.2397,40.2016,40.2206,3100.0
2008-05-05 13:50:00,63.36,63.36,63.36,63.36,300.0,40.1953,40.1953,40.1953,40.1953,300.0
2008-05-05 13:55:00,63.36,63.36,63.36,63.36,0.0,40.1953,40.1953,40.1953,40.1953,0.0
2008-05-05 14:00:00,63.33,63.33,63.33,63.33,100.0,40.1762,40.1762,40.1762,40.1762,100.0
2008-05-05 14:05:00,63.38,63.4,63.34,63.37,2600.0,40.2079,40.2206,40.1826,40.2016,2600.0
2008-05-05 14:10:00,63.39,63.39,63.37,63.38,1300.0,40.2143,40.2143,40.2016,40.2079,1300.0
2008-05-05 14:15:00,63.35,63.37,63.35,63.35,1600.0,40.1889,40.2016,40.1889,40.1889,1600.0
2008-05-05 14:20:00,63.43,63.43,63.38,63.39,1200.0,40.2397,40.2397,40.2079,40.2143,1200.0
2008-05-05 14:25:00,63.4,63.43,63.4,63.43,1300.0,40.2206,40.2397,40.2206,40.2397,1300.0
2008-05-05 14:30:00,63.41,63.41,63.4,63.41,900.0,40.227,40.227,40.2206,40.227,900.0
2008-05-05 14:35:00,63.37,63.38,63.36,63.38,2100.0,40.2016,40.2079,40.1953,40.2079,2100.0
2008-05-05 14:40:00,63.44,63.44,63.44,63.44,700.0,40.246,40.246,40.246,40.246,700.0
2008-05-05 14:45:00,63.45,63.49,63.45,63.46,400.0,40.2524,40.2777,40.2524,40.2587,400.0
2008-05-05 14:50:00,63.47,63.5,63.47,63.5,400.0,40.265,40.2841,40.265,40.2841,400.0
2008-05-05 14:55:00,63.48,63.48,63.47,63.47,800.0,40.2714,40.2714,40.265,40.265,800.0
2008-05-05 15:00:00,63.49,63.49,63.49,63.49,800.0,40.2777,40.2777,40.2777,40.2777,800.0
2008-05-05 15:05:00,63.45,63.5,63.45,63.49,2700.0,40.2524,40.2841,40.2524,40.2777,2700.0
2008-05-05 15:10:00,63.53,63.57,63.53,63.53,14800.0,40.3031,40.3285,40.3031,40.3031,14800.0
2008-05-05 15:15:00,63.56,63.56,63.5,63.5,2500.0,40.3221,40.3221,40.2841,40.2841,2500.0
2008-05-05 15:20:00,63.56,63.56,63.5,63.5,1000.0,40.3221,40.3221,40.2841,40.2841,1000.0
2008-05-05 15:25:00,63.56,63.56,63.5,63.5,900.0,40.3221,40.3221,40.2841,40.2841,900.0
2008-05-05 15:30:00,63.5,63.5,63.44,63.46,1200.0,40.2841,40.2841,40.246,40.2587,1200.0
2008-05-05 15:35:00,63.45,63.48,63.45,63.48,1900.0,40.2524,40.2714,40.2524,40.2714,1900.0
2008-05-05 15:40:00,63.44,63.49,63.43,63.45,3800.0,40.246,40.2777,40.2397,40.2524,3800.0
2008-05-05 15:45:00,63.45,63.47,63.43,63.45,5900.0,40.2524,40.265,40.2397,40.2524,5900.0
2008-05-05 15:50:00,63.46,63.51,63.46,63.46,4500.0,40.2587,40.2904,40.2587,40.2587,4500.0
2008-05-05 15:55:00,63.49,63.5,63.45,63.48,6800.0,40.2777,40.2841,40.2524,40.2714,6800.0
2008-05-06 09:30:00,63.17,63.17,63.1,63.1,6200.0,40.0747,40.0747,40.0303,40.0303,6200.0
2008-05-06 09:35:00,63.05,63.06,63.0,63.0,5900.0,39.9986,40.0049,39.9669,39.9669,5900.0
2008-05-06 09:40:00,62.98,63.03,62.98,63.03,2300.0,39.9542,39.9859,39.9542,39.9859,2300.0
2008-05-06 09:45:00,63.0,63.0,63.0,63.0,400.0,39.9669,39.9669,39.9669,39.9669,400.0
2008-05-06 09:50:00,62.99,62.99,62.98,62.98,500.0,39.9605,39.9605,39.9542,39.9542,500.0
2008-05-06 09:55:00,62.99,63.02,62.99,63.02,3600.0,39.9605,39.9796,39.9605,39.9796,3600.0
2008-05-06 10:00:00,63.03,63.04,63.02,63.04,600.0,39.9859,39.9923,39.9796,39.9923,600.0
2008-05-06 10:05:00,63.12,63.12,63.06,63.06,2400.0,40.043,40.043,40.0049,40.0049,2400.0
2008-05-06 10:10:00,63.13,63.15,63.09,63.1,8600.0,40.0494,40.062,40.024,40.0303,8600.0
2008-05-06 10:15:00,63.08,63.09,63.05,63.06,2900.0,40.0176,40.024,39.9986,40.0049,2900.0
2008-05-06 10:20:00,63.16,63.19,63.16,63.18,1000.0,40.0684,40.0874,40.0684,40.0811,1000.0
2008-05-06 10:25:00,63.19,63.19,63.15,63.15,900.0,40.0874,40.0874,40.062,40.062,900.0
2008-05-06 10:30:00,63.12,63.12,63.07,63.07,4200.0,40.043,40.043,40.0113,40.0113,4200.0
2008-05-06 10:35:00,63.06,63.09,63.06,63.09,700.0,40.0049,40.024,40.0049,40.024,700.0
2008-05-06 10:40:00,63.1,63.18,63.1,63.16,1000.0,40.0303,40.0811,40.0303,40.0684,1000.0
2008-05-06 10:45:00,63.18,63.18,63.17,63.17,800.0,40.0811,40.0811,40.0747,40.0747,800.0
2008-05-06 10:50:00,63.26,63.26,63.22,63.25,2000.0,40.1318,40.1318,40.1064,40.1255,2000.0
2008-05-06 10:55:00,63.31,63.32,63.25,63.3,4100.0,40.1635,40.1699,40.1255,40.1572,4100.0
2008-05-06 11:00:00,63.37,63.37,63.34,63.34,1000.0,40.2016,40.2016,40.1826,40.1826,1000.0
2008-05-06 11:05:00,63.35,63.35,63.31,63.31,600.0,40.1889,40.1889,40.1635,40.1635,600.0
2008-05-06 11:10:00,63.37,63.42,63.37,63.42,3500.0,40.2016,40.2333,40.2016,40.2333,3500.0
2008-05-06 11:15:00,63.4,63.4,63.35,63.36,1500.0,40.2206,40.2206,40.1889,40.1953,1500.0
2008-05-06 11:20:00,63.31,63.34,63.31,63.31,3400.0,40.1635,40.1826,40.1635,40.1635,3400.0
2008-05-06 11:25:00,63.3,63.33,63.29,63.33,6700.0,40.1572,40.1762,40.1509,40.1762,6700.0
2008-05-06 11:30:00,63.31,63.34,63.3,63.34,1800.0,40.1635,40.1826,40.1572,40.1826,1800.0
2008-05-06 11:35:00,63.31,63.33,63.31,63.33,400.0,40.1635,40.1762,40.1635,40.1762,400.0
2008-05-06 11:40:00,63.29,63.37,63.29,63.37,1400.0,40.1509,40.2016,40.1509,40.2016,1400.0
2008-05-06 11:45:00,63.33,63.39,63.33,63.39,2100.0,40.1762,40.2143,40.1762,40.2143,2100.0
2008-05-06 11:50:00,63.45,63.45,63.45,63.45,1600.0,40.2524,40.2524,40.2524,40.2524,1600.0
2008-05-06 11:55:00,63.45,63.45,63.45,63.45,0.0,40.2524,40.2524,40.2524,40.2524,0.0
2008-05-06 12:00:00,63.57,63.64,63.57,63.64,1400.0,40.3285,40.3729,40.3285,40.3729,1400.0
2008-05-06 12:05:00,63.6,63.6,63.6,63.6,400.0,40.3475,40.3475,40.3475,40.3475,400.0
2008-05-06 12:10:00,63.65,63.7,63.65,63.7,400.0,40.3792,40.411,40.3792,40.411,400.0
2008-05-06 12:15:00,63.72,63.72,63.7,63.7,700.0,40.4236,40.4236,40.411,40.411,700.0
2008-05-06 12:20:00,63.74,63.75,63.72,63.73,2800.0,40.4363,40.4427,40.4236,40.43,2800.0
2008-05-06 12:25:00,63.73,63.73,63.71,63.72,600.0,40.43,40.43,40.4173,40.4236,600.0
2008-05-06 12:30:00,63.71,63.74,63.69,63.71,1800.0,40.4173,40.4363,40.4046,40.4173,1800.0
2008-05-06 12:35:00,63.68,63.68,63.63,63.63,2300.0,40.3983,40.3983,40.3665,40.3665,2300.0
2008-05-06 12:40:00,63.65,63.66,63.65,63.66,1000.0,40.3792,40.3856,40.3792,40.3856,1000.0
2008-05-06 12:45:00,63.74,63.75,63.74,63.74,1200.0,40.4363,40.4427,40.4363,40.4363,1200.0
2008-05-06 12:50:00,63.77,63.77,63.77,63.77,300.0,40.4554,40.4554,40.4554,40.4554,300.0
2008-05-06 12:55:00,63.82,63.86,63.82,63.85,2500.0,40.4871,40.5125,40.4871,40.5061,2500.0
2008-05-06 13:00:00,63.83,63.83,63.83,63.83,300.0,40.4934,40.4934,40.4934,40.4934,300.0
2008-05-06 13:05:00,63.8,63.82,63.8,63.82,2400.0,40.4744,40.4871,40.4744,40.4871,2400.0
2008-05-06 13:10:00,63.85,63.85,63.77,63.77,7200.0,40.5061,40.5061,40.4554,40.4554,7200.0
2008-05-06 13:15:00,63.9,63.9,63.9,63.9,100.0,40.5378,40.5378,40.5378,40.5378,100.0
2008-05-06 13:20:00,63.86,63.86,63.86,63.86,100.0,40.5125,40.5125,40.5125,40.5125,100.0
2008-05-06 13:25:00,63.86,63.86,63.86,63.86,0.0,40.5125,40.5125,40.5125,40.5125,0.0
2008-05-06 13:30:00,63.79,63.79,63.73,63.73,400.0,40.4681,40.4681,40.43,40.43,400.0
2008-05-06 13:35:00,63.8,63.83,63.77,63.78,15500.0,40.4744,40.4934,40.4554,40.4617,15500.0
2008-05-06 13:40:00,63.85,63.86,63.76,63.86,5000.0,40.5061,40.5125,40.449,40.5125,5000.0
2008-05-06 13:45:00,63.76,63.76,63.76,63.76,200.0,40.449,40.449,40.449,40.449,200.0
2008-05-06 13:50:00,63.78,63.8,63.77,63.8,2600.0,40.4617,40.4744,40.4554,40.4744,2600.0
2008-05-06 13:55:00,63.78,63.83,63.76,63.83,39700.0,40.4617,40.4934,40.449,40.4934,39700.0
2008-05-06 14:00:00,63.83,63.83,63.65,63.65,2700.0,40.4934,40.4934,40.3792,40.3792,2700.0
2008-05-06 14:05:00,63.64,63.69,63.64,63.67,1300.0,40.3729,40.4046,40.3729,40.3919,1300.0
2008-05-06 14:10:00,63.67,63.67,63.67,63.67,0.0,40.3919,40.3919,40.3919,40.3919,0.0
2008-05-06 14:15:00,63.71,63.71,63.64,63.66,700.0,40.4173,40.4173,40.3729,40.3856,700.0
2008-05-06 14:20:00,63.68,63.68,63.68,63.68,500.0,40.3983,40.3983,40.3983,40.3983,500.0
2008-05-06 14:25:00,63.73,63.73,63.73,63.73,500.0,40.43,40.43,40.43,40.43,500.0
2008-05-06 14:30:00,63.71,63.74,63.71,63.74,2900.0,40.4173,40.4363,40.4173,40.4363,2900.0
2008-05-06 14:35:00,63.77,63.77,63.7,63.7,300.0,40.4554,40.4554,40.411,40.411,300.0
2008-05-06 14:40:00,63.66,63.67,63.66,63.67,1700.0,40.3856,40.3919,40.3856,40.3919,1700.0
2008-05-06 14:45:00,63.65,63.78,63.65,63.78,700.0,40.3792,40.4617,40.3792,40.4617,700.0
2008-05-06 14:50:00,63.77,63.84,63.77,63.82,500.0,40.4554,40.4998,40.4554,40.4871,500.0
2008-05-06 14:55:00,63.9,63.9,63.9,63.9,800.0,40.5378,40.5378,40.5378,40.5378,800.0
2008-05-06 15:00:00,63.89,63.89,63.87,63.87,600.0,40.5315,40.5315,40.5188,40.5188,600.0
2008-05-06 15:05:00,63.9,63.92,63.89,63.92,1600.0,40.5378,40.5505,40.5315,40.5505,1600.0
2008-05-06 15:10:00,63.92,63.95,63.91,63.94,1000.0,40.5505,40.5696,40.5442,40.5632,1000.0
2008-05-06 15:15:00,63.95,63.95,63.92,63.94,900.0,40.5696,40.5696,40.5505,40.5632,900.0
2008-05-06 15:20:00,63.93,63.93,63.91,63.91,900.0,40.5569,40.5569,40.5442,40.5442,900.0
2008-05-06 15:25:00,63.93,63.93,63.91,63.91,400.0,40.5569,40.5569,40.5442,40.5442,400.0
2008-05-06 15:30:00,63.93,63.99,63.93,63.99,4100.0,40.5569,40.5949,40.5569,40.5949,4100.0
2008-05-06 15:35:00,64.0,64.06,63.99,63.99,2300.0,40.6013,40.6393,40.5949,40.5949,2300.0
2008-05-06 15:40:00,63.98,63.98,63.94,63.94,400.0,40.5886,40.5886,40.5632,40.5632,400.0
2008-05-06 15:45:00,63.96,63.98,63.91,63.91,3000.0,40.5759,40.5886,40.5442,40.5442,3000.0
2008-05-06 15:50:00,63.91,63.96,63.9,63.92,4800.0,40.5442,40.5759,40.5378,40.5505,4800.0
2008-05-06 15:55:00,63.93,63.95,63.91,63.91,6000.0,40.5569,40.5696,40.5442,40.5442,6000.0
2008-05-07 09:30:00,64.01,64.04,63.92,63.95,7600.0,40.6076,40.6267,40.5505,40.5696,7600.0
2008-05-07 09:35:00,63.92,63.92,63.83,63.84,5700.0,40.5505,40.5505,40.4934,40.4998,5700.0
2008-05-07 09:40:00,63.76,63.8,63.74,63.8,11600.0,40.449,40.4744,40.4363,40.4744,11600.0
2008-05-07 09:45:00,63.86,63.86,63.76,63.81,4100.0,40.5125,40.5125,40.449,40.4807,4100.0
2008-05-07 09:50:00,63.82,63.82,63.77,63.77,7300.0,40.4871,40.4871,40.4554,40.4554,7300.0
2008-05-07 09:55:00,63.76,63.82,63.76,63.79,1000.0,40.449,40.4871,40.449,40.4681,1000.0
2008-05-07 10:00:00,63.75,63.76,63.66,63.66,1800.0,40.4427,40.449,40.3856,40.3856,1800.0
2008-05-07 10:05:00,63.65,63.68,63.65,63.65,1000.0,40.3792,40.3983,40.3792,40.3792,1000.0
2008-05-07 10:10:00,63.65,63.73,63.63,63.73,1400.0,40.3792,40.43,40.3665,40.43,1400.0
2008-05-07 10:15:00,63.73,63.75,63.72,63.75,900.0,40.43,40.4427,40.4236,40.4427,900.0
2008-05-07 10:20:00,63.77,63.77,63.77,63.77,500.0,40.4554,40.4554,40.4554,40.4554,500.0
2008-05-07 10:25:00,63.76,63.81,63.76,63.81,1400.0,40.449,40.4807,40.449,40.4807,1400.0
2008-05-07 10:30:00,63.78,63.8,63.74,63.8,2400.0,40.4617,40.4744,40.4363,40.4744,2400.0
2008-05-07 10:35:00,63.82,63.83,63.81,63.83,3200.0,40.4871,40.4934,40.4807,40.4934,3200.0
2008-05-07 10:40:00,63.91,63.91,63.82,63.82,300.0,40.5442,40.5442,40.4871,40.4871,300.0
2008-05-07 10:45:00,63.77,63.77,63.69,63.69,600.0,40.4554,40.4554,40.4046,40.4046,600.0
2008-05-07 10:50:00,63.68,63.7,63.66,63.69,1600.0,40.3983,40.411,40.3856,40.4046,1600.0
2008-05-07 10:55:00,63.68,63.68,63.62,63.62,3700.0,40.3983,40.3983,40.3602,40.3602,3700.0
2008-05-07 11:00:00,63.64,63.64,63.62,63.64,3000.0,40.3729,40.3729,40.3602,40.3729,3000.0
2008-05-07 11:05:00,63.64,63.66,63.6,63.66,3100.0,40.3729,40.3856,40.3475,40.3856,3100.0
2008-05-07 11:10:00,63.64,63.66,63.61,63.66,1200.0,40.3729,40.3856,40.3539,40.3856,1200.0
2008-05-07 11:15:00,63.66,63.66,63.66,63.66,0.0,40.3856,40.3856,40.3856,40.3856,0.0
2008-05-07 11:20:00,63.65,63.65,63.65,63.65,200.0,40.3792,40.3792,40.3792,40.3792,200.0
2008-05-07 11:25:00,63.63,63.63,63.6,63.61,1000.0,40.3665,40.3665,40.3475,40.3539,1000.0
2008-05-07 11:30:00,63.59,63.6,63.59,63.59,900.0,40.3412,40.3475,40.3412,40.3412,900.0
2008-05-07 11:35:00,63.49,63.54,63.49,63.51,1200.0,40.2777,40.3095,40.2777,40.2904,1200.0
2008-05-07 11:40:00,63.54,63.55,63.54,63.55,600.0,40.3095,40.3158,40.3095,40.3158,600.0
2008-05-07 11:45:00,63.53,63.53,63.53,63.53,900.0,40.3031,40.3031,40.3031,40.3031,900.0
2008-05-07 11:50:00,63.52,63.52,63.49,63.49,2400.0,40.2968,40.2968,40.2777,40.2777,2400.0
2008-05-07 11:55:00,63.49,63.49,63.49,63.49,200.0,40.2777,40.2777,40.2777,40.2777,200.0
2008-05-07 12:00:00,63.5,63.5,63.5,63.5,200.0,40.2841,40.2841,40.2841,40.2841,200.0
2008-05-07 12:05:00,63.56,63.56,63.55,63.55,500.0,40.3221,40.3221,40.3158,40.3158,500.0
2008-05-07 12:10:00,63.52,63.52,63.52,63.52,300.0,40.2968,40.2968,40.2968,40.2968,300.0
2008-05-07 12:15:00,63.54,63.56,63.54,63.56,3000.0,40.3095,40.3221,40.3095,40.3221,3000.0
2008-05-07 12:20:00,63.57,63.57,63.51,63.51,1000.0,40.3285,40.3285,40.2904,40.2904,1000.0
2008-05-07 12:25:00,63.53,63.53,63.48,63.48,300.0,40.3031,40.3031,40.2714,40.2714,300.0
2008-05-07 12:30:00,63.52,63.57,63.51,63.54,3700.0,40.2968,40.3285,40.2904,40.3095,3700.0
2008-05-07 12:35:00,63.54,63.54,63.51,63.51,2300.0,40.3095,40.3095,40.2904,40.2904,2300.0
2008-05-07 12:40:00,63.56,63.56,63.56,63.56,100.0,40.3221,40.3221,40.3221,40.3221,100.0
2008-05-07 12:45:00,63.52,63.52,63.52,63.52,300.0,40.2968,40.2968,40.2968,40.2968,300.0
2008-05-07 12:50:00,63.53,63.54,63.52,63.52,2400.0,40.3031,40.3095,40.2968,40.2968,2400.0
2008-05-07 12:55:00,63.57,63.57,63.57,63.57,300.0,40.3285,40.3285,40.3285,40.3285,300.0
2008-05-07 13:00:00,63.56,63.56,63.47,63.47,700.0,40.3221,40.3221,40.265,40.265,700.0
2008-05-07 13:05:00,63.41,63.44,63.4,63.4,10700.0,40.227,40.246,40.2206,40.2206,10700.0
2008-05-07 13:10:00,63.41,63.41,63.35,63.35,1500.0,40.227,40.227,40.1889,40.1889,1500.0
2008-05-07 13:15:00,63.36,63.36,63.36,63.36,200.0,40.1953,40.1953,40.1953,40.1953,200.0
2008-05-07 13:20:00,63.41,63.41,63.39,63.4,1400.0,40.227,40.227,40.2143,40.2206,1400.0
2008-05-07 13:25:00,63.4,63.4,63.4,63.4,100.0,40.2206,40.2206,40.2206,40.2206,100.0
2008-05-07 13:30:00,63.42,63.42,63.42,63.42,600.0,40.2333,40.2333,40.2333,40.2333,600.0
2008-05-07 13:35:00,63.38,63.42,63.37,63.42,10300.0,40.2079,40.2333,40.2016,40.2333,10300.0
2008-05-07 13:40:00,63.42,63.43,63.37,63.38,5100.0,40.2333,40.2397,40.2016,40.2079,5100.0
2008-05-07 13:45:00,63.38,63.38,63.38,63.38,0.0,40.2079,40.2079,40.2079,40.2079,0.0
2008-05-07 13:50:00,63.45,63.45,63.44,63.44,1200.0,40.2524,40.2524,40.246,40.246,1200.0
2008-05-07 13:55:00,63.34,63.35,63.34,63.35,800.0,40.1826,40.1889,40.1826,40.1889,800.0
2008-05-07 14:00:00,63.37,63.37,63.37,63.37,400.0,40.2016,40.2016,40.2016,40.2016,400.0
2008-05-07 14:05:00,63.37,63.4,63.37,63.4,1900.0,40.2016,40.2206,40.2016,40.2206,1900.0
2008-05-07 14:10:00,63.38,63.4,63.38,63.38,2300.0,40.2079,40.2206,40.2079,40.2079,2300.0
2008-05-07 14:15:00,63.31,63.36,63.31,63.35,3100.0,40.1635,40.1953,40.1635,40.1889,3100.0
2008-05-07 14:20:00,63.3,63.3,63.25,63.25,400.0,40.1572,40.1572,40.1255,40.1255,400.0
2008-05-07 14:25:00,63.25,63.25,63.25,63.25,0.0,40.1255,40.1255,40.1255,40.1255,0.0
2008-05-07 14:30:00,63.01,63.05,62.97,63.04,14200.0,39.9732,39.9986,39.9478,39.9923,14200.0
2008-05-07 14:35:00,62.96,63.01,62.91,63.01,2500.0,39.9415,39.9732,39.9098,39.9732,2500.0
2008-05-07 14:40:00,63.04,63.05,63.04,63.05,2100.0,39.9923,39.9986,39.9923,39.9986,2100.0
2008-05-07 14:45:00,62.98,62.98,62.9,62.91,1400.0,39.9542,39.9542,39.9034,39.9098,1400.0
2008-05-07 14:50:00,62.9,62.97,62.9,62.96,1700.0,39.9034,39.9478,39.9034,39.9415,1700.0
2008-05-07 14:55:00,63.01,63.02,63.01,63.01,900.0,39.9732,39.9796,39.9732,39.9732,900.0
2008-05-07 15:00:00,62.96,62.96,62.94,62.95,900.0,39.9415,39.9415,39.9288,39.9352,900.0
2008-05-07 15:05:00,62.95,62.95,62.89,62.89,400.0,39.9352,39.9352,39.8971,39.8971,400.0
2008-05-07 15:10:00,62.85,62.92,62.81,62.92,3200.0,39.8717,39.9161,39.8463,39.9161,3200.0
2008-05-07 15:15:00,62.96,62.96,62.96,62.96,2700.0,39.9415,39.9415,39.9415,39.9415,2700.0
2008-05-07 15:20:00,62.94,62.95,62.82,62.83,9700.0,39.9288,39.9352,39.8527,39.859,9700.0
2008-05-07 15:25:00,62.8,62.8,62.66,62.66,1800.0,39.84,39.84,39.7512,39.7512,1800.0
2008-05-07 15:30:00,62.7,62.7,62.62,62.67,2200.0,39.7766,39.7766,39.7258,39.7575,2200.0
2008-05-07 15:35:00,62.8,62.8,62.75,62.77,4700.0,39.84,39.84,39.8083,39.821,4700.0
2008-05-07 15:40:00,62.74,62.75,62.72,62.74,3000.0,39.8019,39.8083,39.7892,39.8019,3000.0
2008-05-07 15:45:00,62.84,62.9,62.8,62.81,10000.0,39.8654,39.9034,39.84,39.8463,10000.0
2008-05-07 15:50:00,62.81,62.81,62.68,62.72,2000.0,39.8463,39.8463,39.7639,39.7892,2000.0
2008-05-07 15:55:00,62.67,62.7,62.57,62.67,6500.0,39.7575,39.7766,39.6941,39.7575,6500.0
2008-05-08 09:30:00,62.9,62.95,62.77,62.85,35800.0,39.9034,39.9352,39.821,39.8717,35800.0
2008-05-08 09:35:00,62.74,62.76,62.62,62.75,9100.0,39.8019,39.8146,39.7258,39.8083,9100.0
2008-05-08 09:40:00,62.71,62.75,62.71,62.73,2100.0,39.7829,39.8083,39.7829,39.7956,2100.0
2008-05-08 09:45:00,62.67,62.73,62.67,62.73,1500.0,39.7575,39.7956,39.7575,39.7956,1500.0
2008-05-08 09:50:00,62.84,62.89,62.82,62.89,3900.0,39.8654,39.8971,39.8527,39.8971,3900.0
2008-05-08 09:55:00,62.85,62.87,62.77,62.77,11300.0,39.8717,39.8844,39.821,39.821,11300.0
2008-05-08 10:00:00,62.72,62.74,62.67,62.69,2000.0,39.7892,39.8019,39.7575,39.7702,2000.0
2008-05-08 10:05:00,62.69,62.69,62.69,62.69,0.0,39.7702,39.7702,39.7702,39.7702,0.0
2008-05-08 10:10:00,62.65,62.69,62.65,62.65,1400.0,39.7448,39.7702,39.7448,39.7448,1400.0
2008-05-08 10:15:00,62.64,62.64,62.56,62.62,1100.0,39.7385,39.7385,39.6877,39.7258,1100.0
2008-05-08 10:20:00,62.56,62.59,62.56,62.58,2400.0,39.6877,39.7068,39.6877,39.7004,2400.0
2008-05-08 10:25:00,62.61,62.66,62.6,62.66,4600.0,39.7195,39.7512,39.7131,39.7512,4600.0
2008-05-08 10:30:00,62.64,62.64,62.57,62.57,3200.0,39.7385,39.7385,39.6941,39.6941,3200.0
2008-05-08 10:35:00,62.54,62.57,62.49,62.5,4900.0,39.6751,39.6941,39.6433,39.6497,4900.0
2008-05-08 10:40:00,62.52,62.52,62.48,62.48,3100.0,39.6624,39.6624,39.637,39.637,3100.0
2008-05-08 10:45:00,62.5,62.53,62.47,62.47,31100.0,39.6497,39.6687,39.6307,39.6307,31100.0
2008-05-08 10:50:00,62.48,62.48,62.4,62.4,1300.0,39.637,39.637,39.5862,39.5862,1300.0
2008-05-08 10:55:00,62.38,62.55,62.38,62.53,2500.0,39.5736,39.6814,39.5736,39.6687,2500.0
2008-05-08 11:00:00,62.53,62.54,62.48,62.48,1600.0,39.6687,39.6751,39.637,39.637,1600.0
2008-05-08 11:05:00,62.53,62.65,62.53,62.65,500.0,39.6687,39.7448,39.6687,39.7448,500.0
2008-05-08 11:10:00,62.65,62.68,62.65,62.65,1800.0,39.7448,39.7639,39.7448,39.7448,1800.0
2008-05-08 11:15:00,62.73,62.73,62.63,62.63,4500.0,39.7956,39.7956,39.7322,39.7322,4500.0
2008-05-08 11:20:00,62.75,62.77,62.73,62.73,1100.0,39.8083,39.821,39.7956,39.7956,1100.0
2008-05-08 11:25:00,62.78,62.78,62.73,62.73,200.0,39.8273,39.8273,39.7956,39.7956,200.0
2008-05-08 11:30:00,62.76,62.78,62.76,62.77,800.0,39.8146,39.8273,39.8146,39.821,800.0
2008-05-08 11:35:00,62.8,62.8,62.78,62.78,200.0,39.84,39.84,39.8273,39.8273,200.0
2008-05-08 11:40:00,62.71,62.72,62.67,62.67,6100.0,39.7829,39.7892,39.7575,39.7575,6100.0
2008-05-08 11:45:00,62.67,62.67,62.67,62.67,0.0,39.7575,39.7575,39.7575,39.7575,0.0
2008-05-08 11:50:00,62.64,62.67,62.64,62.66,2200.0,39.7385,39.7575,39.7385,39.7512,2200.0
2008-05-08 11:55:00,62.67,62.67,62.67,62.67,200.0,39.7575,39.7575,39.7575,39.7575,200.0
2008-05-08 12:00:00,62.65,62.66,62.65,62.66,300.0,39.7448,39.7512,39.7448,39.7512,300.0
2008-05-08 12:05:00,62.71,62.71,62.71,62.71,300.0,39.7829,39.7829,39.7829,39.7829,300.0
2008-05-08 12:10:00,62.7,62.7,62.66,62.68,2600.0,39.7766,39.7766,39.7512,39.7639,2600.0
2008-05-08 12:15:00,62.62,62.62,62.61,62.61,1600.0,39.7258,39.7258,39.7195,39.7195,1600.0
2008-05-08 12:20:00,62.62,62.62,62.57,62.58,900.0,39.7258,39.7258,39.6941,39.7004,900.0
2008-05-08 12:25:00,62.6,62.6,62.6,62.6,700.0,39.7131,39.7131,39.7131,39.7131,700.0
2008-05-08 12:30:00,62.57,62.57,62.57,62.57,200.0,39.6941,39.6941,39.6941,39.6941,200.0
2008-05-08 12:35:00,62.58,62.58,62.58,62.58,500.0,39.7004,39.7004,39.7004,39.7004,500.0
2008-05-08 12:40:00,62.58,62.58,62.58,62.58,0.0,39.7004,39.7004,39.7004,39.7004,0.0
2008-05-08 12:45:00,62.62,62.62,62.62,62.62,300.0,39.7258,39.7258,39.7258,39.7258,300.0
2008-05-08 12:50:00,62.63,62.63,62.63,62.63,200.0,39.7322,39.7322,39.7322,39.7322,200.0
2008-05-08 12:55:00,62.59,62.64,62.59,62.64,600.0,39.7068,39.7385,39.7068,39.7385,600.0
2008-05-08 13:00:00,62.62,62.62,62.62,62.62,1000.0,39.7258,39.7258,39.7258,39.7258,1000.0
2008-05-08 13:05:00,62.65,62.65,62.65,62.65,200.0,39.7448,39.7448,39.7448,39.7448,200.0
2008-05-08 13:10:00,62.64,62.64,62.6,62.6,1500.0,39.7385,39.7385,39.7131,39.7131,1500.0
2008-05-08 13:15:00,62.51,62.58,62.51,62.58,1300.0,39.656,39.7004,39.656,39.7004,1300.0
2008-05-08 13:20:00,62.68,62.68,62.68,62.68,400.0,39.7639,39.7639,39.7639,39.7639,400.0
2008-05-08 13:25:00,62.69,62.83,62.69,62.83,4200.0,39.7702,39.859,39.7702,39.859,4200.0
2008-05-08 13:30:00,62.86,62.86,62.86,62.86,400.0,39.8781,39.8781,39.8781,39.8781,400.0
2008-05-08 13:35:00,62.81,62.81,62.73,62.76,1400.0,39.8463,39.8463,39.7956,39.8146,1400.0
2008-05-08 13:40:00,62.78,62.8,62.76,62.76,7500.0,39.8273,39.84,39.8146,39.8146,7500.0
2008-05-08 13:45:00,62.77,62.82,62.76,62.81,23900.0,39.821,39.8527,39.8146,39.8463,23900.0
2008-05-08 13:50:00,62.88,62.95,62.88,62.95,300.0,39.8908,39.9352,39.8908,39.9352,300.0
2008-05-08 13:55:00,62.9,62.95,62.9,62.93,700.0,39.9034,39.9352,39.9034,39.9225,700.0
2008-05-08 14:00:00,62.93,62.93,62.84,62.85,3300.0,39.9225,39.9225,39.8654,39.8717,3300.0
2008-05-08 14:05:00,62.81,62.83,62.76,62.79,1400.0,39.8463,39.859,39.8146,39.8337,1400.0
2008-05-08 14:10:00,62.8,62.8,62.75,62.8,1000.0,39.84,39.84,39.8083,39.84,1000.0
2008-05-08 14:15:00,62.74,62.78,62.69,62.71,1700.0,39.8019,39.8273,39.7702,39.7829,1700.0
2008-05-08 14:20:00,62.7,62.75,62.7,62.73,1500.0,39.7766,39.8083,39.7766,39.7956,1500.0
2008-05-08 14:25:00,62.66,62.66,62.66,62.66,100.0,39.7512,39.7512,39.7512,39.7512,100.0
2008-05-08 14:30:00,62.65,62.71,62.65,62.71,1300.0,39.7448,39.7829,39.7448,39.7829,1300.0
2008-05-08 14:35:00,62.72,62.77,62.7,62.77,1200.0,39.7892,39.821,39.7766,39.821,1200.0
2008-05-08 14:40:00,62.72,62.72,62.62,62.62,1700.0,39.7892,39.7892,39.7258,39.7258,1700.0
2008-05-08 14:45:00,62.63,62.67,62.61,62.61,2400.0,39.7322,39.7575,39.7195,39.7195,2400.0
2008-05-08 14:50:00,62.62,62.63,62.6,62.6,1500.0,39.7258,39.7322,39.7131,39.7131,1500.0
2008-05-08 14:55:00,62.6,62.6,62.57,62.6,2500.0,39.7131,39.7131,39.6941,39.7131,2500.0
2008-05-08 15:00:00,62.6,62.69,62.6,62.69,1900.0,39.7131,39.7702,39.7131,39.7702,1900.0
2008-05-08 15:05:00,62.67,62.67,62.59,62.62,4700.0,39.7575,39.7575,39.7068,39.7258,4700.0
2008-05-08 15:10:00,62.63,62.63,62.54,62.54,1200.0,39.7322,39.7322,39.6751,39.6751,1200.0
2008-05-08 15:15:00,62.53,62.53,62.47,62.49,9300.0,39.6687,39.6687,39.6307,39.6433,9300.0
2008-05-08 15:20:00,62.5,62.57,62.5,62.57,2600.0,39.6497,39.6941,39.6497,39.6941,2600.0
2008-05-08 15:25:00,62.53,62.64,62.53,62.62,3200.0,39.6687,39.7385,39.6687,39.7258,3200.0
2008-05-08 15:30:00,62.56,62.62,62.56,62.62,400.0,39.6877,39.7258,39.6877,39.7258,400.0
2008-05-08 15:35:00,62.59,62.64,62.59,62.64,1300.0,39.7068,39.7385,39.7068,39.7385,1300.0
2008-05-08 15:40:00,62.63,62.64,62.57,62.6,1800.0,39.7322,39.7385,39.6941,39.7131,1800.0
2008-05-08 15:45:00,62.64,62.7,62.64,62.7,1400.0,39.7385,39.7766,39.7385,39.7766,1400.0
2008-05-08 15:50:00,62.71,62.73,62.66,62.7,3200.0,39.7829,39.7956,39.7512,39.7766,3200.0
2008-05-08 15:55:00,62.67,62.74,62.67,62.74,3500.0,39.7575,39.8019,39.7575,39.8019,3500.0
2008-05-09 09:30:00,62.32,62.35,62.2,62.2,9700.0,39.5355,39.5545,39.4594,39.4594,9700.0
2008-05-09 09:35:00,62.24,62.26,62.21,62.26,4500.0,39.4847,39.4974,39.4657,39.4974,4500.0
2008-05-09 09:40:00,62.28,62.32,62.28,62.32,700.0,39.5101,39.5355,39.5101,39.5355,700.0
2008-05-09 09:45:00,62.34,62.34,62.29,62.32,1800.0,39.5482,39.5482,39.5165,39.5355,1800.0
2008-05-09 09:50:00,62.38,62.38,62.34,62.34,400.0,39.5736,39.5736,39.5482,39.5482,400.0
2008-05-09 09:55:00,62.29,62.29,62.29,62.29,400.0,39.5165,39.5165,39.5165,39.5165,400.0
2008-05-09 10:00:00,62.24,62.33,62.24,62.33,600.0,39.4847,39.5418,39.4847,39.5418,600.0
2008-05-09 10:05:00,62.33,62.33,62.33,62.33,200.0,39.5418,39.5418,39.5418,39.5418,200.0
2008-05-09 10:10:00,62.31,62.31,62.29,62.29,2100.0,39.5291,39.5291,39.5165,39.5165,2100.0
2008-05-09 10:15:00,62.28,62.28,62.28,62.28,100.0,39.5101,39.5101,39.5101,39.5101,100.0
2008-05-09 10:20:00,62.25,62.3,62.25,62.3,1200.0,39.4911,39.5228,39.4911,39.5228,1200.0
2008-05-09 10:25:00,62.34,62.34,62.34,62.34,100.0,39.5482,39.5482,39.5482,39.5482,100.0
2008-05-09 10:30:00,62.4,62.4,62.4,62.4,200.0,39.5862,39.5862,39.5862,39.5862,200.0
2008-05-09 10:35:00,62.42,62.45,62.41,62.43,2100.0,39.5989,39.618,39.5926,39.6053,2100.0
2008-05-09 10:40:00,62.5,62.5,62.5,62.5,1000.0,39.6497,39.6497,39.6497,39.6497,1000.0
2008-05-09 10:45:00,62.52,62.6,62.52,62.6,900.0,39.6624,39.7131,39.6624,39.7131,900.0
2008-05-09 10:50:00,62.55,62.56,62.5,62.5,900.0,39.6814,39.6877,39.6497,39.6497,900.0
2008-05-09 10:55:00,62.5,62.5,62.5,62.5,1200.0,39.6497,39.6497,39.6497,39.6497,1200.0
2008-05-09 11:00:00,62.43,62.46,62.4,62.4,800.0,39.6053,39.6243,39.5862,39.5862,800.0
2008-05-09 11:05:00,62.41,62.45,62.41,62.45,400.0,39.5926,39.618,39.5926,39.618,400.0
2008-05-09 11:10:00,62.42,62.43,62.37,62.37,1100.0,39.5989,39.6053,39.5672,39.5672,1100.0
2008-05-09 11:15:00,62.38,62.38,62.37,62.37,300.0,39.5736,39.5736,39.5672,39.5672,300.0
2008-05-09 11:20:00,62.32,62.35,62.32,62.34,600.0,39.5355,39.5545,39.5355,39.5482,600.0
2008-05-09 11:25:00,62.38,62.45,62.38,62.45,700.0,39.5736,39.618,39.5736,39.618,700.0
2008-05-09 11:30:00,62.42,62.42,62.42,62.42,100.0,39.5989,39.5989,39.5989,39.5989,100.0
2008-05-09 11:35:00,62.34,62.35,62.3,62.3,1000.0,39.5482,39.5545,39.5228,39.5228,1000.0
2008-05-09 11:40:00,62.31,62.33,62.3,62.3,800.0,39.5291,39.5418,39.5228,39.5228,800.0
2008-05-09 11:45:00,62.29,62.32,62.29,62.32,1100.0,39.5165,39.5355,39.5165,39.5355,1100.0
2008-05-09 11:50:00,62.32,62.32,62.32,62.32,0.0,39.5355,39.5355,39.5355,39.5355,0.0
2008-05-09 11:55:00,62.32,62.32,62.32,62.32,0.0,39.5355,39.5355,39.5355,39.5355,0.0
2008-05-09 12:00:00,62.3,62.3,62.3,62.3,300.0,39.5228,39.5228,39.5228,39.5228,300.0
2008-05-09 12:05:00,62.29,62.29,62.29,62.29,900.0,39.5165,39.5165,39.5165,39.5165,900.0
2008-05-09 12:10:00,62.28,62.28,62.27,62.27,600.0,39.5101,39.5101,39.5038,39.5038,600.0
2008-05-09 12:15:00,62.23,62.24,62.23,62.24,500.0,39.4784,39.4847,39.4784,39.4847,500.0
2008-05-09 12:20:00,62.26,62.29,62.26,62.27,3100.0,39.4974,39.5165,39.4974,39.5038,3100.0
2008-05-09 12:25:00,62.28,62.3,62.28,62.3,500.0,39.5101,39.5228,39.5101,39.5228,500.0
2008-05-09 12:30:00,62.31,62.31,62.29,62.31,2200.0,39.5291,39.5291,39.5165,39.5291,2200.0
2008-05-09 12:35:00,62.24,62.31,62.24,62.27,2600.0,39.4847,39.5291,39.4847,39.5038,2600.0
2008-05-09 12:40:00,62.27,62.27,62.27,62.27,0.0,39.5038,39.5038,39.5038,39.5038,0.0
2008-05-09 12:45:00,62.25,62.29,62.25,62.29,400.0,39.4911,39.5165,39.4911,39.5165,400.0
2008-05-09 12:50:00,62.31,62.31,62.31,62.31,200.0,39.5291,39.5291,39.5291,39.5291,200.0
2008-05-09 12:55:00,62.27,62.34,62.27,62.33,5700.0,39.5038,39.5482,39.5038,39.5418,5700.0
2008-05-09 13:00:00,62.35,62.35,62.35,62.35,200.0,39.5545,39.5545,39.5545,39.5545,200.0
2008-05-09 13:05:00,62.33,62.34,62.26,62.27,1500.0,39.5418,39.5482,39.4974,39.5038,1500.0
2008-05-09 13:10:00,62.27,62.27,62.27,62.27,0.0,39.5038,39.5038,39.5038,39.5038,0.0
2008-05-09 13:15:00,62.21,62.22,62.21,62.21,1700.0,39.4657,39.4721,39.4657,39.4657,1700.0
2008-05-09 13:20:00,62.21,62.23,62.2,62.2,1100.0,39.4657,39.4784,39.4594,39.4594,1100.0
2008-05-09 13:25:00,62.24,62.24,62.24,62.24,200.0,39.4847,39.4847,39.4847,39.4847,200.0
2008-05-09 13:30:00,62.2,62.2,62.16,62.18,2900.0,39.4594,39.4594,39.434,39.4467,2900.0
2008-05-09 13:35:00,62.22,62.22,62.22,62.22,100.0,39.4721,39.4721,39.4721,39.4721,100.0
2008-05-09 13:40:00,62.25,62.25,62.25,62.25,8700.0,39.4911,39.4911,39.4911,39.4911,8700.0
2008-05-09 13:45:00,62.28,62.28,62.2,62.25,14800.0,39.5101,39.5101,39.4594,39.4911,14800.0
2008-05-09 13:50:00,62.26,62.26,62.23,62.23,400.0,39.4974,39.4974,39.4784,39.4784,400.0
2008-05-09 13:55:00,62.22,62.22,62.22,62.22,100.0,39.4721,39.4721,39.4721,39.4721,100.0
2008-05-09 14:00:00,62.31,62.32,62.31,62.31,1300.0,39.5291,39.5355,39.5291,39.5291,1300.0
2008-05-09 14:05:00,62.32,62.32,62.28,62.28,4900.0,39.5355,39.5355,39.5101,39.5101,4900.0
2008-05-09 14:10:00,62.29,62.29,62.2,62.22,5500.0,39.5165,39.5165,39.4594,39.4721,5500.0
2008-05-09 14:15:00,62.28,62.28,62.27,62.27,1100.0,39.5101,39.5101,39.5038,39.5038,1100.0
2008-05-09 14:20:00,62.28,62.28,62.22,62.23,2300.0,39.5101,39.5101,39.4721,39.4784,2300.0
2008-05-09 14:25:00,62.26,62.26,62.19,62.19,2300.0,39.4974,39.4974,39.453,39.453,2300.0
2008-05-09 14:30:00,62.18,62.23,62.18,62.23,3500.0,39.4467,39.4784,39.4467,39.4784,3500.0
2008-05-09 14:35:00,62.24,62.24,62.24,62.24,400.0,39.4847,39.4847,39.4847,39.4847,400.0
2008-05-09 14:40:00,62.27,62.27,62.26,62.27,700.0,39.5038,39.5038,39.4974,39.5038,700.0
2008-05-09 14:45:00,62.27,62.27,62.25,62.25,1800.0,39.5038,39.5038,39.4911,39.4911,1800.0
2008-05-09 14:50:00,62.24,62.24,62.2,62.2,1900.0,39.4847,39.4847,39.4594,39.4594,1900.0
2008-05-09 14:55:00,62.23,62.25,62.23,62.25,1000.0,39.4784,39.4911,39.4784,39.4911,1000.0
2008-05-09 15:00:00,62.25,62.28,62.24,62.28,4000.0,39.4911,39.5101,39.4847,39.5101,4000.0
2008-05-09 15:05:00,62.31,62.31,62.31,62.31,700.0,39.5291,39.5291,39.5291,39.5291,700.0
2008-05-09 15:10:00,62.26,62.3,62.26,62.3,800.0,39.4974,39.5228,39.4974,39.5228,800.0
2008-05-09 15:15:00,62.3,62.3,62.26,62.26,4300.0,39.5228,39.5228,39.4974,39.4974,4300.0
2008-05-09 15:20:00,62.26,62.32,62.25,62.32,3100.0,39.4974,39.5355,39.4911,39.5355,3100.0
2008-05-09 15:25:00,62.32,62.39,62.32,62.38,2300.0,39.5355,39.5799,39.5355,39.5736,2300.0
2008-05-09 15:30:00,62.43,62.46,62.41,62.44,2200.0,39.6053,39.6243,39.5926,39.6116,2200.0
2008-05-09 15:35:00,62.44,62.46,62.39,62.46,1000.0,39.6116,39.6243,39.5799,39.6243,1000.0
2008-05-09 15:40:00,62.48,62.49,62.43,62.43,1600.0,39.637,39.6433,39.6053,39.6053,1600.0
2008-05-09 15:45:00,62.43,62.46,62.28,62.31,4000.0,39.6053,39.6243,39.5101,39.5291,4000.0
2008-05-09 15:50:00,62.3,62.32,62.25,62.25,8400.0,39.5228,39.5355,39.4911,39.4911,8400.0
2008-05-09 15:55:00,62.28,62.34,62.26,62.34,3100.0,39.5101,39.5482,39.4974,39.5482,3100.0
2008-05-12 09:30:00,62.47,62.55,62.41,62.41,10000.0,39.6307,39.6814,39.5926,39.5926,10000.0
2008-05-12 09:35:00,62.5,62.59,62.5,62.59,1100.0,39.6497,39.7068,39.6497,39.7068,1100.0
2008-05-12 09:40:00,62.56,62.56,62.51,62.51,3400.0,39.6877,39.6877,39.656,39.656,3400.0
2008-05-12 09:45:00,62.49,62.49,62.48,62.48,700.0,39.6433,39.6433,39.637,39.637,700.0
2008-05-12 09:50:00,62.44,62.44,62.35,62.38,2500.0,39.6116,39.6116,39.5545,39.5736,2500.0
2008-05-12 09:55:00,62.34,62.34,62.34,62.34,200.0,39.5482,39.5482,39.5482,39.5482,200.0
2008-05-12 10:00:00,62.34,62.34,62.34,62.34,0.0,39.5482,39.5482,39.5482,39.5482,0.0
2008-05-12 10:05:00,62.32,62.32,62.32,62.32,1300.0,39.5355,39.5355,39.5355,39.5355,1300.0
2008-05-12 10:10:00,62.35,62.35,62.31,62.31,1800.0,39.5545,39.5545,39.5291,39.5291,1800.0
2008-05-12 10:15:00,62.31,62.31,62.31,62.31,0.0,39.5291,39.5291,39.5291,39.5291,0.0
2008-05-12 10:20:00,62.33,62.33,62.33,62.33,100.0,39.5418,39.5418,39.5418,39.5418,100.0
2008-05-12 10:25:00,62.39,62.4,62.39,62.4,8000.0,39.5799,39.5862,39.5799,39.5862,8000.0
2008-05-12 10:30:00,62.34,62.39,62.34,62.39,700.0,39.5482,39.5799,39.5482,39.5799,700.0
2008-05-12 10:35:00,62.48,62.5,62.48,62.49,1100.0,39.637,39.6497,39.637,39.6433,1100.0
2008-05-12 10:40:00,62.47,62.47,62.47,62.47,100.0,39.6307,39.6307,39.6307,39.6307,100.0
2008-05-12 10:45:00,62.54,62.63,62.54,62.63,500.0,39.6751,39.7322,39.6751,39.7322,500.0
2008-05-12 10:50:00,62.61,62.63,62.61,62.63,300.0,39.7195,39.7322,39.7195,39.7322,300.0
2008-05-12 10:55:00,62.53,62.59,62.53,62.59,400.0,39.6687,39.7068,39.6687,39.7068,400.0
2008-05-12 11:00:00,62.58,62.61,62.58,62.6,700.0,39.7004,39.7195,39.7004,39.7131,700.0
2008-05-12 11:05:00,62.68,62.68,62.68,62.68,300.0,39.7639,39.7639,39.7639,39.7639,300.0
2008-05-12 11:10:00,62.61,62.61,62.58,62.6,1600.0,39.7195,39.7195,39.7004,39.7131,1600.0
2008-05-12 11:15:00,62.6,62.61,62.6,62.61,200.0,39.7131,39.7195,39.7131,39.7195,200.0
2008-05-12 11:20:00,62.54,62.64,62.54,62.64,1700.0,39.6751,39.7385,39.6751,39.7385,1700.0
2008-05-12 11:25:00,62.64,62.64,62.64,62.64,0.0,39.7385,39.7385,39.7385,39.7385,0.0
2008-05-12 11:30:00,62.58,62.58,62.58,62.58,100.0,39.7004,39.7004,39.7004,39.7004,100.0
2008-05-12 11:35:00,62.62,62.62,62.62,62.62,200.0,39.7258,39.7258,39.7258,39.7258,200.0
2008-05-12 11:40:00,62.64,62.64,62.64,62.64,300.0,39.7385,39.7385,39.7385,39.7385,300.0
2008-05-12 11:45:00,62.64,62.64,62.64,62.64,0.0,39.7385,39.7385,39.7385,39.7385,0.0
2008-05-12 11:50:00,62.71,62.71,62.68,62.68,2200.0,39.7829,39.7829,39.7639,39.7639,2200.0
2008-05-12 11:55:00,62.72,62.72,62.71,62.71,300.0,39.7892,39.7892,39.7829,39.7829,300.0
2008-05-12 12:00:00,62.73,62.74,62.69,62.69,2500.0,39.7956,39.8019,39.7702,39.7702,2500.0
2008-05-12 12:05:00,62.75,62.75,62.75,62.75,300.0,39.8083,39.8083,39.8083,39.8083,300.0
2008-05-12 12:10:00,62.75,62.76,62.73,62.73,4300.0,39.8083,39.8146,39.7956,39.7956,4300.0
2008-05-12 12:15:00,62.71,62.71,62.64,62.64,2300.0,39.7829,39.7829,39.7385,39.7385,2300.0
2008-05-12 12:20:00,62.64,62.64,62.64,62.64,0.0,39.7385,39.7385,39.7385,39.7385,0.0
2008-05-12 12:25:00,62.67,62.7,62.67,62.7,500.0,39.7575,39.7766,39.7575,39.7766,500.0
2008-05-12 12:30:00,62.7,62.71,62.7,62.71,1400.0,39.7766,39.7829,39.7766,39.7829,1400.0
2008-05-12 12:35:00,62.74,62.74,62.69,62.69,600.0,39.8019,39.8019,39.7702,39.7702,600.0
2008-05-12 12:40:00,62.71,62.72,62.71,62.71,700.0,39.7829,39.7892,39.7829,39.7829,700.0
2008-05-12 12:45:00,62.71,62.72,62.71,62.72,300.0,39.7829,39.7892,39.7829,39.7892,300.0
2008-05-12 12:50:00,62.72,62.72,62.72,62.72,0.0,39.7892,39.7892,39.7892,39.7892,0.0
2008-05-12 12:55:00,62.79,62.79,62.79,62.79,200.0,39.8337,39.8337,39.8337,39.8337,200.0
2008-05-12 13:00:00,62.74,62.74,62.74,62.74,300.0,39.8019,39.8019,39.8019,39.8019,300.0
2008-05-12 13:05:00,62.68,62.68,62.65,62.67,900.0,39.7639,39.7639,39.7448,39.7575,900.0
2008-05-12 13:10:00,62.65,62.68,62.65,62.68,200.0,39.7448,39.7639,39.7448,39.7639,200.0
2008-05-12 13:15:00,62.68,62.68,62.68,62.68,0.0,39.7639,39.7639,39.7639,39.7639,0.0
2008-05-12 13:20:00,62.69,62.69,62.68,62.68,800.0,39.7702,39.7702,39.7639,39.7639,800.0
2008-05-12 13:25:00,62.68,62.68,62.68,62.68,0.0,39.7639,39.7639,39.7639,39.7639,0.0
2008-05-12 13:30:00,62.61,62.64,62.57,62.62,5700.0,39.7195,39.7385,39.6941,39.7258,5700.0
2008-05-12 13:35:00,62.59,62.59,62.59,62.59,1400.0,39.7068,39.7068,39.7068,39.7068,1400.0
2008-05-12 13:40:00,62.62,62.62,62.58,62.6,2400.0,39.7258,39.7258,39.7004,39.7131,2400.0
2008-05-12 13:45:00,62.6,62.65,62.6,62.64,1200.0,39.7131,39.7448,39.7131,39.7385,1200.0
2008-05-12 13:50:00,62.65,62.65,62.62,62.62,1400.0,39.7448,39.7448,39.7258,39.7258,1400.0
2008-05-12 13:55:00,62.65,62.65,62.64,62.64,1300.0,39.7448,39.7448,39.7385,39.7385,1300.0
2008-05-12 14:00:00,62.61,62.65,62.61,62.65,400.0,39.7195,39.7448,39.7195,39.7448,400.0
2008-05-12 14:05:00,62.61,62.67,62.61,62.67,2500.0,39.7195,39.7575,39.7195,39.7575,2500.0
2008-05-12 14:10:00,62.67,62.76,62.67,62.75,1400.0,39.7575,39.8146,39.7575,39.8083,1400.0
2008-05-12 14:15:00,62.72,62.75,62.72,62.73,700.0,39.7892,39.8083,39.7892,39.7956,700.0
2008-05-12 14:20:00,62.72,62.74,62.71,62.71,1500.0,39.7892,39.8019,39.7829,39.7829,1500.0
2008-05-12 14:25:00,62.81,62.86,62.81,62.86,1400.0,39.8463,39.8781,39.8463,39.8781,1400.0
2008-05-12 14:30:00,62.84,62.87,62.84,62.87,900.0,39.8654,39.8844,39.8654,39.8844,900.0
2008-05-12 14:35:00,62.88,62.92,62.86,62.88,2800.0,39.8908,39.9161,39.8781,39.8908,2800.0
2008-05-12 14:40:00,62.9,62.91,62.85,62.91,7600.0,39.9034,39.9098,39.8717,39.9098,7600.0
2008-05-12 14:45:00,62.92,62.92,62.86,62.9,4600.0,39.9161,39.9161,39.8781,39.9034,4600.0
2008-05-12 14:50:00,62.95,62.98,62.92,62.94,2000.0,39.9352,39.9542,39.9161,39.9288,2000.0
2008-05-12 14:55:00,62.92,62.92,62.89,62.89,300.0,39.9161,39.9161,39.8971,39.8971,300.0
2008-05-12 15:00:00,62.9,62.93,62.86,62.93,1500.0,39.9034,39.9225,39.8781,39.9225,1500.0
2008-05-12 15:05:00,62.97,62.97,62.93,62.94,1100.0,39.9478,39.9478,39.9225,39.9288,1100.0
2008-05-12 15:10:00,62.89,62.94,62.89,62.93,1400.0,39.8971,39.9288,39.8971,39.9225,1400.0
2008-05-12 15:15:00,62.92,62.92,62.92,62.92,100.0,39.9161,39.9161,39.9161,39.9161,100.0
2008-05-12 15:20:00,62.98,62.98,62.98,62.98,100.0,39.9542,39.9542,39.9542,39.9542,100.0
2008-05-12 15:25:00,63.01,63.03,62.92,62.96,2600.0,39.9732,39.9859,39.9161,39.9415,2600.0
2008-05-12 15:30:00,62.9,62.95,62.9,62.93,3200.0,39.9034,39.9352,39.9034,39.9225,3200.0
2008-05-12 15:35:00,62.98,62.99,62.98,62.98,26800.0,39.9542,39.9605,39.9542,39.9542,26800.0
2008-05-12 15:40:00,62.97,62.97,62.9,62.92,3800.0,39.9478,39.9478,39.9034,39.9161,3800.0
2008-05-12 15:45:00,62.91,62.97,62.86,62.94,9300.0,39.9098,39.9478,39.8781,39.9288,9300.0
2008-05-12 15:50:00,62.98,63.02,62.98,63.0,1200.0,39.9542,39.9796,39.9542,39.9669,1200.0
2008-05-12 15:55:00,62.99,63.03,62.96,63.03,2800.0,39.9605,39.9859,39.9415,39.9859,2800.0
2008-05-13 09:30:00,63.24,63.24,63.15,63.16,7300.0,40.1191,40.1191,40.062,40.0684,7300.0
2008-05-13 09:35:00,63.12,63.12,63.1,63.1,3100.0,40.043,40.043,40.0303,40.0303,3100.0
2008-05-13 09:40:00,63.03,63.05,63.03,63.05,1300.0,39.9859,39.9986,39.9859,39.9986,1300.0
2008-05-13 09:45:00,62.97,63.04,62.97,63.02,1500.0,39.9478,39.9923,39.9478,39.9796,1500.0
2008-05-13 09:50:00,62.99,63.0,62.9,62.98,8800.0,39.9605,39.9669,39.9034,39.9542,8800.0
2008-05-13 09:55:00,62.92,62.96,62.92,62.96,500.0,39.9161,39.9415,39.9161,39.9415,500.0
2008-05-13 10:00:00,62.96,62.98,62.96,62.97,1100.0,39.9415,39.9542,39.9415,39.9478,1100.0
2008-05-13 10:05:00,62.9,62.94,62.86,62.94,500.0,39.9034,39.9288,39.8781,39.9288,500.0
2008-05-13 10:10:00,62.9,62.95,62.88,62.88,4800.0,39.9034,39.9352,39.8908,39.8908,4800.0
2008-05-13 10:15:00,62.88,62.91,62.87,62.91,2800.0,39.8908,39.9098,39.8844,39.9098,2800.0
2008-05-13 10:20:00,62.94,62.94,62.94,62.94,400.0,39.9288,39.9288,39.9288,39.9288,400.0
2008-05-13 10:25:00,62.92,62.92,62.92,62.92,100.0,39.9161,39.9161,39.9161,39.9161,100.0
2008-05-13 10:30:00,62.92,62.92,62.92,62.92,100.0,39.9161,39.9161,39.9161,39.9161,100.0
2008-05-13 10:35:00,62.97,62.97,62.94,62.94,1300.0,39.9478,39.9478,39.9288,39.9288,1300.0
2008-05-13 10:40:00,62.93,62.93,62.91,62.91,800.0,39.9225,39.9225,39.9098,39.9098,800.0
2008-05-13 10:45:00,62.93,62.93,62.87,62.87,200.0,39.9225,39.9225,39.8844,39.8844,200.0
2008-05-13 10:50:00,62.87,62.87,62.87,62.87,0.0,39.8844,39.8844,39.8844,39.8844,0.0
2008-05-13 10:55:00,62.87,62.87,62.87,62.87,0.0,39.8844,39.8844,39.8844,39.8844,0.0
2008-05-13 11:00:00,62.8,62.8,62.75,62.79,1200.0,39.84,39.84,39.8083,39.8337,1200.0
2008-05-13 11:05:00,62.83,62.84,62.83,62.84,700.0,39.859,39.8654,39.859,39.8654,700.0
2008-05-13 11:10:00,62.87,62.9,62.87,62.9,1100.0,39.8844,39.9034,39.8844,39.9034,1100.0
2008-05-13 11:15:00,62.88,62.88,62.88,62.88,200.0,39.8908,39.8908,39.8908,39.8908,200.0
2008-05-13 11:20:00,62.85,62.86,62.85,62.86,1100.0,39.8717,39.8781,39.8717,39.8781,1100.0
2008-05-13 11:25:00,62.78,62.78,62.78,62.78,100.0,39.8273,39.8273,39.8273,39.8273,100.0
2008-05-13 11:30:00,62.82,62.82,62.76,62.76,1400.0,39.8527,39.8527,39.8146,39.8146,1400.0
2008-05-13 11:35:00,62.82,62.85,62.75,62.75,1300.0,39.8527,39.8717,39.8083,39.8083,1300.0
2008-05-13 11:40:00,62.75,62.8,62.75,62.8,2400.0,39.8083,39.84,39.8083,39.84,2400.0
2008-05-13 11:45:00,62.81,62.86,62.81,62.82,6000.0,39.8463,39.8781,39.8463,39.8527,6000.0
2008-05-13 11:50:00,62.82,62.84,62.81,62.83,3200.0,39.8527,39.8654,39.8463,39.859,3200.0
2008-05-13 11:55:00,62.84,62.87,62.83,62.86,1900.0,39.8654,39.8844,39.859,39.8781,1900.0
2008-05-13 12:00:00,62.91,62.91,62.91,62.91,600.0,39.9098,39.9098,39.9098,39.9098,600.0
2008-05-13 12:05:00,62.93,62.93,62.9,62.9,800.0,39.9225,39.9225,39.9034,39.9034,800.0
2008-05-13 12:10:00,62.89,62.9,62.85,62.9,2600.0,39.8971,39.9034,39.8717,39.9034,2600.0
2008-05-13 12:15:00,62.9,62.91,62.9,62.9,5000.0,39.9034,39.9098,39.9034,39.9034,5000.0
2008-05-13 12:20:00,62.95,62.95,62.92,62.92,300.0,39.9352,39.9352,39.9161,39.9161,300.0
2008-05-13 12:25:00,62.95,62.97,62.93,62.93,4900.0,39.9352,39.9478,39.9225,39.9225,4900.0
2008-05-13 12:30:00,62.94,62.96,62.94,62.96,3100.0,39.9288,39.9415,39.9288,39.9415,3100.0
2008-05-13 12:35:00,62.99,62.99,62.93,62.93,2500.0,39.9605,39.9605,39.9225,39.9225,2500.0
2008-05-13 12:40:00,62.93,62.95,62.93,62.95,3300.0,39.9225,39.9352,39.9225,39.9352,3300.0
2008-05-13 12:45:00,62.94,62.95,62.85,62.86,4200.0,39.9288,39.9352,39.8717,39.8781,4200.0
2008-05-13 12:50:00,62.89,62.89,62.84,62.84,2000.0,39.8971,39.8971,39.8654,39.8654,2000.0
2008-05-13 12:55:00,62.86,62.87,62.86,62.87,1400.0,39.8781,39.8844,39.8781,39.8844,1400.0
2008-05-13 13:00:00,62.87,62.87,62.81,62.86,2000.0,39.8844,39.8844,39.8463,39.8781,2000.0
2008-05-13 13:05:00,62.83,62.84,62.82,62.84,1900.0,39.859,39.8654,39.8527,39.8654,1900.0
2008-05-13 13:10:00,62.82,62.82,62.81,62.81,900.0,39.8527,39.8527,39.8463,39.8463,900.0
2008-05-13 13:15:00,62.8,62.82,62.79,62.82,1300.0,39.84,39.8527,39.8337,39.8527,1300.0
2008-05-13 13:20:00,62.82,62.88,62.82,62.88,1800.0,39.8527,39.8908,39.8527,39.8908,1800.0
2008-05-13 13:25:00,62.87,62.88,62.87,62.87,1900.0,39.8844,39.8908,39.8844,39.8844,1900.0
2008-05-13 13:30:00,62.89,62.92,62.88,62.91,6100.0,39.8971,39.9161,39.8908,39.9098,6100.0
2008-05-13 13:35:00,62.91,62.94,62.87,62.92,14600.0,39.9098,39.9288,39.8844,39.9161,14600.0
2008-05-13 13:40:00,62.9,62.92,62.9,62.91,1600.0,39.9034,39.9161,39.9034,39.9098,1600.0
2008-05-13 13:45:00,62.93,62.93,62.93,62.93,2400.0,39.9225,39.9225,39.9225,39.9225,2400.0
2008-05-13 13:50:00,62.94,62.95,62.93,62.95,1900.0,39.9288,39.9352,39.9225,39.9352,1900.0
2008-05-13 13:55:00,62.92,62.94,62.9,62.91,6100.0,39.9161,39.9288,39.9034,39.9098,6100.0
2008-05-13 14:00:00,62.89,62.97,62.89,62.97,500.0,39.8971,39.9478,39.8971,39.9478,500.0
2008-05-13 14:05:00,62.97,62.97,62.97,62.97,3400.0,39.9478,39.9478,39.9478,39.9478,3400.0
2008-05-13 14:10:00,62.96,62.96,62.9,62.93,7400.0,39.9415,39.9415,39.9034,39.9225,7400.0
2008-05-13 14:15:00,62.93,62.93,62.93,62.93,800.0,39.9225,39.9225,39.9225,39.9225,800.0
2008-05-13 14:20:00,62.92,62.92,62.85,62.85,2700.0,39.9161,39.9161,39.8717,39.8717,2700.0
2008-05-13 14:25:00,62.87,62.89,62.87,62.88,3500.0,39.8844,39.8971,39.8844,39.8908,3500.0
2008-05-13 14:30:00,62.87,62.89,62.87,62.89,2800.0,39.8844,39.8971,39.8844,39.8971,2800.0
2008-05-13 14:35:00,62.89,62.9,62.89,62.9,5300.0,39.8971,39.9034,39.8971,39.9034,5300.0
2008-05-13 14:40:00,62.89,62.9,62.89,62.9,300.0,39.8971,39.9034,39.8971,39.9034,300.0
2008-05-13 14:45:00,62.9,62.91,62.89,62.9,4500.0,39.9034,39.9098,39.8971,39.9034,4500.0
2008-05-13 14:50:00,62.88,62.94,62.88,62.94,3300.0,39.8908,39.9288,39.8908,39.9288,3300.0
2008-05-13 14:55:00,63.0,63.0,62.98,62.98,1500.0,39.9669,39.9669,39.9542,39.9542,1500.0
2008-05-13 15:00:00,62.98,63.01,62.98,63.01,1600.0,39.9542,39.9732,39.9542,39.9732,1600.0
2008-05-13 15:05:00,63.03,63.03,62.97,62.98,1900.0,39.9859,39.9859,39.9478,39.9542,1900.0
2008-05-13 15:10:00,62.99,63.01,62.91,62.91,3400.0,39.9605,39.9732,39.9098,39.9098,3400.0
2008-05-13 15:15:00,62.91,62.93,62.87,62.87,12600.0,39.9098,39.9225,39.8844,39.8844,12600.0
2008-05-13 15:20:00,62.88,62.91,62.87,62.87,1200.0,39.8908,39.9098,39.8844,39.8844,1200.0
2008-05-13 15:25:00,62.86,62.86,62.8,62.85,5900.0,39.8781,39.8781,39.84,39.8717,5900.0
2008-05-13 15:30:00,62.88,62.88,62.84,62.84,5800.0,39.8908,39.8908,39.8654,39.8654,5800.0
2008-05-13 15:35:00,62.84,62.88,62.84,62.87,3700.0,39.8654,39.8908,39.8654,39.8844,3700.0
2008-05-13 15:40:00,62.86,62.86,62.81,62.81,1900.0,39.8781,39.8781,39.8463,39.8463,1900.0
2008-05-13 15:45:00,62.8,62.82,62.8,62.8,1100.0,39.84,39.8527,39.84,39.84,1100.0
2008-05-13 15:50:00,62.81,62.87,62.81,62.86,1500.0,39.8463,39.8844,39.8463,39.8781,1500.0
2008-05-13 15:55:00,62.84,62.89,62.84,62.87,12300.0,39.8654,39.8971,39.8654,39.8844,12300.0
2008-05-14 09:30:00,63.09,63.27,63.09,63.24,6500.0,40.024,40.1382,40.024,40.1191,6500.0
2008-05-14 09:35:00,63.24,63.35,63.24,63.35,300.0,40.1191,40.1889,40.1191,40.1889,300.0
2008-05-14 09:40:00,63.4,63.4,63.36,63.37,800.0,40.2206,40.2206,40.1953,40.2016,800.0
2008-05-14 09:45:00,63.36,63.36,63.35,63.35,500.0,40.1953,40.1953,40.1889,40.1889,500.0
2008-05-14 09:50:00,63.41,63.49,63.41,63.44,5200.0,40.227,40.2777,40.227,40.246,5200.0
2008-05-14 09:55:00,63.44,63.44,63.35,63.35,500.0,40.246,40.246,40.1889,40.1889,500.0
2008-05-14 10:00:00,63.37,63.4,63.36,63.36,500.0,40.2016,40.2206,40.1953,40.1953,500.0
2008-05-14 10:05:00,63.33,63.37,63.33,63.37,1200.0,40.1762,40.2016,40.1762,40.2016,1200.0
2008-05-14 10:10:00,63.38,63.38,63.33,63.34,600.0,40.2079,40.2079,40.1762,40.1826,600.0
2008-05-14 10:15:00,63.35,63.4,63.35,63.4,1200.0,40.1889,40.2206,40.1889,40.2206,1200.0
2008-05-14 10:20:00,63.35,63.39,63.33,63.39,3000.0,40.1889,40.2143,40.1762,40.2143,3000.0
2008-05-14 10:25:00,63.41,63.43,63.41,63.43,1000.0,40.227,40.2397,40.227,40.2397,1000.0
2008-05-14 10:30:00,63.47,63.47,63.43,63.46,800.0,40.265,40.265,40.2397,40.2587,800.0
2008-05-14 10:35:00,63.45,63.46,63.45,63.46,700.0,40.2524,40.2587,40.2524,40.2587,700.0
2008-05-14 10:40:00,63.46,63.47,63.45,63.45,300.0,40.2587,40.265,40.2524,40.2524,300.0
2008-05-14 10:45:00,63.47,63.49,63.45,63.46,2600.0,40.265,40.2777,40.2524,40.2587,2600.0
2008-05-14 10:50:00,63.47,63.47,63.47,63.47,1500.0,40.265,40.265,40.265,40.265,1500.0
2008-05-14 10:55:00,63.44,63.44,63.37,63.41,1300.0,40.246,40.246,40.2016,40.227,1300.0
2008-05-14 11:00:00,63.4,63.4,63.4,63.4,100.0,40.2206,40.2206,40.2206,40.2206,100.0
2008-05-14 11:05:00,63.4,63.4,63.4,63.4,0.0,40.2206,40.2206,40.2206,40.2206,0.0
2008-05-14 11:10:00,63.39,63.39,63.35,63.35,400.0,40.2143,40.2143,40.1889,40.1889,400.0
2008-05-14 11:15:00,63.42,63.42,63.37,63.41,1500.0,40.2333,40.2333,40.2016,40.227,1500.0
2008-05-14 11:20:00,63.39,63.39,63.35,63.35,600.0,40.2143,40.2143,40.1889,40.1889,600.0
2008-05-14 11:25:00,63.39,63.42,63.37,63.42,1000.0,40.2143,40.2333,40.2016,40.2333,1000.0
2008-05-14 11:30:00,63.44,63.45,63.42,63.42,300.0,40.246,40.2524,40.2333,40.2333,300.0
2008-05-14 11:35:00,63.46,63.46,63.45,63.45,700.0,40.2587,40.2587,40.2524,40.2524,700.0
2008-05-14 11:40:00,63.46,63.49,63.46,63.48,1600.0,40.2587,40.2777,40.2587,40.2714,1600.0
2008-05-14 11:45:00,63.49,63.49,63.49,63.49,100.0,40.2777,40.2777,40.2777,40.2777,100.0
2008-05-14 11:50:00,63.45,63.45,63.45,63.45,300.0,40.2524,40.2524,40.2524,40.2524,300.0
2008-05-14 11:55:00,63.45,63.45,63.45,63.45,0.0,40.2524,40.2524,40.2524,40.2524,0.0
2008-05-14 12:00:00,63.45,63.48,63.43,63.47,3200.0,40.2524,40.2714,40.2397,40.265,3200.0
2008-05-14 12:05:00,63.48,63.48,63.48,63.48,100.0,40.2714,40.2714,40.2714,40.2714,100.0
2008-05-14 12:10:00,63.46,63.47,63.46,63.47,900.0,40.2587,40.265,40.2587,40.265,900.0
2008-05-14 12:15:00,63.47,63.47,63.47,63.47,0.0,40.265,40.265,40.265,40.265,0.0
2008-05-14 12:20:00,63.48,63.48,63.48,63.48,200.0,40.2714,40.2714,40.2714,40.2714,200.0
2008-05-14 12:25:00,63.47,63.47,63.47,63.47,200.0,40.265,40.265,40.265,40.265,200.0
2008-05-14 12:30:00,63.47,63.47,63.47,63.47,0.0,40.265,40.265,40.265,40.265,0.0
2008-05-14 12:35:00,63.48,63.48,63.45,63.45,600.0,40.2714,40.2714,40.2524,40.2524,600.0
2008-05-14 12:40:00,63.44,63.44,63.44,63.44,200.0,40.246,40.246,40.246,40.246,200.0
2008-05-14 12:45:00,63.45,63.46,63.45,63.46,700.0,40.2524,40.2587,40.2524,40.2587,700.0
2008-05-14 12:50:00,63.46,63.48,63.45,63.48,1000.0,40.2587,40.2714,40.2524,40.2714,1000.0
2008-05-14 12:55:00,63.51,63.51,63.51,63.51,1700.0,40.2904,40.2904,40.2904,40.2904,1700.0
2008-05-14 13:00:00,63.51,63.51,63.51,63.51,0.0,40.2904,40.2904,40.2904,40.2904,0.0
2008-05-14 13:05:00,63.55,63.56,63.55,63.56,300.0,40.3158,40.3221,40.3158,40.3221,300.0
2008-05-14 13:10:00,63.55,63.56,63.55,63.55,1000.0,40.3158,40.3221,40.3158,40.3158,1000.0
2008-05-14 13:15:00,63.62,63.62,63.61,63.61,400.0,40.3602,40.3602,40.3539,40.3539,400.0
2008-05-14 13:20:00,63.57,63.61,63.57,63.61,800.0,40.3285,40.3539,40.3285,40.3539,800.0
2008-05-14 13:25:00,63.58,63.58,63.58,63.58,100.0,40.3348,40.3348,40.3348,40.3348,100.0
2008-05-14 13:30:00,63.64,63.65,63.6,63.65,14600.0,40.3729,40.3792,40.3475,40.3792,14600.0
2008-05-14 13:35:00,63.65,63.65,63.62,63.63,11200.0,40.3792,40.3792,40.3602,40.3665,11200.0
2008-05-14 13:40:00,63.61,63.62,63.61,63.62,3800.0,40.3539,40.3602,40.3539,40.3602,3800.0
2008-05-14 13:45:00,63.65,63.66,63.59,63.59,1800.0,40.3792,40.3856,40.3412,40.3412,1800.0
2008-05-14 13:50:00,63.59,63.59,63.59,63.59,900.0,40.3412,40.3412,40.3412,40.3412,900.0
2008-05-14 13:55:00,63.6,63.62,63.59,63.59,700.0,40.3475,40.3602,40.3412,40.3412,700.0
2008-05-14 14:00:00,63.59,63.61,63.55,63.55,4400.0,40.3412,40.3539,40.3158,40.3158,4400.0
2008-05-14 14:05:00,63.55,63.55,63.52,63.52,3300.0,40.3158,40.3158,40.2968,40.2968,3300.0
2008-05-14 14:10:00,63.52,63.52,63.52,63.52,0.0,40.2968,40.2968,40.2968,40.2968,0.0
2008-05-14 14:15:00,63.55,63.55,63.54,63.54,7100.0,40.3158,40.3158,40.3095,40.3095,7100.0
2008-05-14 14:20:00,63.52,63.52,63.52,63.52,800.0,40.2968,40.2968,40.2968,40.2968,800.0
2008-05-14 14:25:00,63.52,63.56,63.52,63.55,1000.0,40.2968,40.3221,40.2968,40.3158,1000.0
2008-05-14 14:30:00,63.58,63.58,63.58,63.58,100.0,40.3348,40.3348,40.3348,40.3348,100.0
2008-05-14 14:35:00,63.58,63.58,63.54,63.54,4100.0,40.3348,40.3348,40.3095,40.3095,4100.0
2008-05-14 14:40:00,63.56,63.56,63.56,63.56,5000.0,40.3221,40.3221,40.3221,40.3221,5000.0
2008-05-14 14:45:00,63.57,63.57,63.57,63.57,500.0,40.3285,40.3285,40.3285,40.3285,500.0
2008-05-14 14:50:00,63.54,63.55,63.53,63.53,3200.0,40.3095,40.3158,40.3031,40.3031,3200.0
2008-05-14 14:55:00,63.56,63.57,63.53,63.53,5900.0,40.3221,40.3285,40.3031,40.3031,5900.0
2008-05-14 15:00:00,63.52,63.54,63.49,63.54,5500.0,40.2968,40.3095,40.2777,40.3095,5500.0
2008-05-14 15:05:00,63.49,63.51,63.47,63.49,1700.0,40.2777,40.2904,40.265,40.2777,1700.0
2008-05-14 15:10:00,63.47,63.49,63.46,63.49,2600.0,40.265,40.2777,40.2587,40.2777,2600.0
2008-05-14 15:15:00,63.5,63.5,63.5,63.5,600.0,40.2841,40.2841,40.2841,40.2841,600.0
2008-05-14 15:20:00,63.52,63.52,63.43,63.43,7600.0,40.2968,40.2968,40.2397,40.2397,7600.0
2008-05-14 15:25:00,63.45,63.45,63.43,63.44,1500.0,40.2524,40.2524,40.2397,40.246,1500.0
2008-05-14 15:30:00,63.45,63.45,63.38,63.4,1200.0,40.2524,40.2524,40.2079,40.2206,1200.0
2008-05-14 15:35:00,63.39,63.39,63.3,63.37,2400.0,40.2143,40.2143,40.1572,40.2016,2400.0
2008-05-14 15:40:00,63.38,63.38,63.28,63.28,5000.0,40.2079,40.2079,40.1445,40.1445,5000.0
2008-05-14 15:45:00,63.24,63.31,63.23,63.3,8200.0,40.1191,40.1635,40.1128,40.1572,8200.0
2008-05-14 15:50:00,63.31,63.34,63.2,63.26,15600.0,40.1635,40.1826,40.0938,40.1318,15600.0
2008-05-14 15:55:00,63.27,63.27,63.23,63.27,7700.0,40.1382,40.1382,40.1128,40.1382,7700.0
2008-05-15 09:30:00,63.38,63.38,63.22,63.27,4800.0,40.2079,40.2079,40.1064,40.1382,4800.0
2008-05-15 09:35:00,63.23,63.24,63.23,63.24,2700.0,40.1128,40.1191,40.1128,40.1191,2700.0
2008-05-15 09:40:00,63.26,63.29,63.24,63.24,3500.0,40.1318,40.1509,40.1191,40.1191,3500.0
2008-05-15 09:45:00,63.13,63.2,63.12,63.2,1700.0,40.0494,40.0938,40.043,40.0938,1700.0
2008-05-15 09:50:00,63.22,63.27,63.2,63.27,5000.0,40.1064,40.1382,40.0938,40.1382,5000.0
2008-05-15 09:55:00,63.25,63.25,63.23,63.24,2300.0,40.1255,40.1255,40.1128,40.1191,2300.0
2008-05-15 10:00:00,63.31,63.31,63.24,63.26,11400.0,40.1635,40.1635,40.1191,40.1318,11400.0
2008-05-15 10:05:00,63.25,63.25,63.18,63.22,3200.0,40.1255,40.1255,40.0811,40.1064,3200.0
2008-05-15 10:10:00,63.23,63.24,63.13,63.13,4600.0,40.1128,40.1191,40.0494,40.0494,4600.0
2008-05-15 10:15:00,63.13,63.19,63.12,63.19,3900.0,40.0494,40.0874,40.043,40.0874,3900.0
2008-05-15 10:20:00,63.22,63.27,63.22,63.27,3700.0,40.1064,40.1382,40.1064,40.1382,3700.0
2008-05-15 10:25:00,63.27,63.28,63.25,63.25,1500.0,40.1382,40.1445,40.1255,40.1255,1500.0
2008-05-15 10:30:00,63.31,63.31,63.27,63.27,4300.0,40.1635,40.1635,40.1382,40.1382,4300.0
2008-05-15 10:35:00,63.22,63.23,63.22,63.23,1400.0,40.1064,40.1128,40.1064,40.1128,1400.0
2008-05-15 10:40:00,63.33,63.33,63.3,63.3,800.0,40.1762,40.1762,40.1572,40.1572,800.0
2008-05-15 10:45:00,63.31,63.34,63.31,63.34,1600.0,40.1635,40.1826,40.1635,40.1826,1600.0
2008-05-15 10:50:00,63.28,63.28,63.28,63.28,1100.0,40.1445,40.1445,40.1445,40.1445,1100.0
2008-05-15 10:55:00,63.29,63.3,63.28,63.28,4100.0,40.1509,40.1572,40.1445,40.1445,4100.0
2008-05-15 11:00:00,63.31,63.37,63.31,63.35,4400.0,40.1635,40.2016,40.1635,40.1889,4400.0
2008-05-15 11:05:00,63.35,63.35,63.31,63.32,7800.0,40.1889,40.1889,40.1635,40.1699,7800.0
2008-05-15 11:10:00,63.28,63.28,63.26,63.27,1500.0,40.1445,40.1445,40.1318,40.1382,1500.0
2008-05-15 11:15:00,63.28,63.28,63.2,63.21,3500.0,40.1445,40.1445,40.0938,40.1001,3500.0
2008-05-15 11:20:00,63.22,63.23,63.21,63.22,3400.0,40.1064,40.1128,40.1001,40.1064,3400.0
2008-05-15 11:25:00,63.21,63.21,63.2,63.21,2000.0,40.1001,40.1001,40.0938,40.1001,2000.0
2008-05-15 11:30:00,63.21,63.24,63.2,63.2,16400.0,40.1001,40.1191,40.0938,40.0938,16400.0
2008-05-15 11:35:00,63.21,63.24,63.19,63.19,7500.0,40.1001,40.1191,40.0874,40.0874,7500.0
2008-05-15 11:40:00,63.19,63.19,63.14,63.15,900.0,40.0874,40.0874,40.0557,40.062,900.0
2008-05-15 11:45:00,63.2,63.2,63.2,63.2,600.0,40.0938,40.0938,40.0938,40.0938,600.0
2008-05-15 11:50:00,63.17,63.22,63.17,63.22,6700.0,40.0747,40.1064,40.0747,40.1064,6700.0
2008-05-15 11:55:00,63.24,63.25,63.24,63.24,700.0,40.1191,40.1255,40.1191,40.1191,700.0
2008-05-15 12:00:00,63.26,63.29,63.26,63.29,1800.0,40.1318,40.1509,40.1318,40.1509,1800.0
2008-05-15 12:05:00,63.29,63.33,63.29,63.33,1900.0,40.1509,40.1762,40.1509,40.1762,1900.0
2008-05-15 12:10:00,63.31,63.36,63.31,63.36,3900.0,40.1635,40.1953,40.1635,40.1953,3900.0
2008-05-15 12:15:00,63.35,63.35,63.34,63.34,2200.0,40.1889,40.1889,40.1826,40.1826,2200.0
2008-05-15 12:20:00,63.35,63.39,63.35,63.39,3900.0,40.1889,40.2143,40.1889,40.2143,3900.0
2008-05-15 12:25:00,63.36,63.45,63.36,63.44,28500.0,40.1953,40.2524,40.1953,40.246,28500.0
2008-05-15 12:30:00,63.44,63.47,63.42,63.42,2700.0,40.246,40.265,40.2333,40.2333,2700.0
2008-05-15 12:35:00,63.42,63.51,63.42,63.51,1100.0,40.2333,40.2904,40.2333,40.2904,1100.0
2008-05-15 12:40:00,63.51,63.53,63.43,63.43,4600.0,40.2904,40.3031,40.2397,40.2397,4600.0
2008-05-15 12:45:00,63.45,63.47,63.43,63.45,8100.0,40.2524,40.265,40.2397,40.2524,8100.0
2008-05-15 12:50:00,63.45,63.45,63.41,63.41,5500.0,40.2524,40.2524,40.227,40.227,5500.0
2008-05-15 12:55:00,63.45,63.45,63.4,63.44,3900.0,40.2524,40.2524,40.2206,40.246,3900.0
2008-05-15 13:00:00,63.43,63.54,63.43,63.53,23800.0,40.2397,40.3095,40.2397,40.3031,23800.0
2008-05-15 13:05:00,63.5,63.5,63.44,63.44,10000.0,40.2841,40.2841,40.246,40.246,10000.0
2008-05-15 13:10:00,63.46,63.46,63.46,63.46,100.0,40.2587,40.2587,40.2587,40.2587,100.0
2008-05-15 13:15:00,63.45,63.45,63.42,63.42,6100.0,40.2524,40.2524,40.2333,40.2333,6100.0
2008-05-15 13:20:00,63.42,63.43,63.42,63.43,1000.0,40.2333,40.2397,40.2333,40.2397,1000.0
2008-05-15 13:25:00,63.47,63.47,63.45,63.46,600.0,40.265,40.265,40.2524,40.2587,600.0
2008-05-15 13:30:00,63.44,63.46,63.44,63.46,2600.0,40.246,40.2587,40.246,40.2587,2600.0
2008-05-15 13:35:00,63.46,63.5,63.37,63.38,18800.0,40.2587,40.2841,40.2016,40.2079,18800.0
2008-05-15 13:40:00,63.39,63.42,63.38,63.4,3300.0,40.2143,40.2333,40.2079,40.2206,3300.0
2008-05-15 13:45:00,63.46,63.46,63.46,63.46,800.0,40.2587,40.2587,40.2587,40.2587,800.0
2008-05-15 13:50:00,63.45,63.45,63.41,63.41,3400.0,40.2524,40.2524,40.227,40.227,3400.0
2008-05-15 13:55:00,63.37,63.45,63.37,63.45,7000.0,40.2016,40.2524,40.2016,40.2524,7000.0
2008-05-15 14:00:00,63.42,63.43,63.41,63.42,2400.0,40.2333,40.2397,40.227,40.2333,2400.0
2008-05-15 14:05:00,63.41,63.49,63.41,63.48,1800.0,40.227,40.2777,40.227,40.2714,1800.0
2008-05-15 14:10:00,63.52,63.56,63.52,63.52,2400.0,40.2968,40.3221,40.2968,40.2968,2400.0
2008-05-15 14:15:00,63.53,63.53,63.5,63.51,3100.0,40.3031,40.3031,40.2841,40.2904,3100.0
2008-05-15 14:20:00,63.51,63.54,63.5,63.51,3800.0,40.2904,40.3095,40.2841,40.2904,3800.0
2008-05-15 14:25:00,63.48,63.49,63.39,63.4,8400.0,40.2714,40.2777,40.2143,40.2206,8400.0
2008-05-15 14:30:00,63.41,63.43,63.39,63.43,14700.0,40.227,40.2397,40.2143,40.2397,14700.0
2008-05-15 14:35:00,63.42,63.47,63.42,63.47,2800.0,40.2333,40.265,40.2333,40.265,2800.0
2008-05-15 14:40:00,63.46,63.49,63.46,63.48,7200.0,40.2587,40.2777,40.2587,40.2714,7200.0
2008-05-15 14:45:00,63.5,63.5,63.46,63.47,1900.0,40.2841,40.2841,40.2587,40.265,1900.0
2008-05-15 14:50:00,63.47,63.57,63.47,63.55,3300.0,40.265,40.3285,40.265,40.3158,3300.0
2008-05-15 14:55:00,63.56,63.58,63.51,63.53,2700.0,40.3221,40.3348,40.2904,40.3031,2700.0
2008-05-15 15:00:00,63.53,63.55,63.48,63.48,7500.0,40.3031,40.3158,40.2714,40.2714,7500.0
2008-05-15 15:05:00,63.49,63.52,63.49,63.52,9700.0,40.2777,40.2968,40.2777,40.2968,9700.0
2008-05-15 15:10:00,63.56,63.58,63.54,63.54,4400.0,40.3221,40.3348,40.3095,40.3095,4400.0
2008-05-15 15:15:00,63.55,63.56,63.54,63.55,1500.0,40.3158,40.3221,40.3095,40.3158,1500.0
2008-05-15 15:20:00,63.55,63.56,63.5,63.53,3900.0,40.3158,40.3221,40.2841,40.3031,3900.0
2008-05-15 15:25:00,63.55,63.55,63.51,63.55,2700.0,40.3158,40.3158,40.2904,40.3158,2700.0
2008-05-15 15:30:00,63.55,63.55,63.49,63.53,8800.0,40.3158,40.3158,40.2777,40.3031,8800.0
2008-05-15 15:35:00,63.53,63.63,63.52,63.61,13800.0,40.3031,40.3665,40.2968,40.3539,13800.0
2008-05-15 15:40:00,63.66,63.7,63.62,63.7,8900.0,40.3856,40.411,40.3602,40.411,8900.0
2008-05-15 15:45:00,63.75,63.78,63.74,63.78,4800.0,40.4427,40.4617,40.4363,40.4617,4800.0
2008-05-15 15:50:00,63.79,63.81,63.77,63.77,4700.0,40.4681,40.4807,40.4554,40.4554,4700.0
2008-05-15 15:55:00,63.74,63.77,63.71,63.77,12200.0,40.4363,40.4554,40.4173,40.4554,12200.0
2008-05-16 09:30:00,64.03,64.03,63.81,63.86,26600.0,40.6203,40.6203,40.4807,40.5125,26600.0
2008-05-16 09:35:00,63.86,63.86,63.75,63.78,18100.0,40.5125,40.5125,40.4427,40.4617,18100.0
2008-05-16 09:40:00,63.74,63.76,63.7,63.7,14700.0,40.4363,40.449,40.411,40.411,14700.0
2008-05-16 09:45:00,63.7,63.74,63.7,63.74,6100.0,40.411,40.4363,40.411,40.4363,6100.0
2008-05-16 09:50:00,63.8,63.82,63.79,63.79,19100.0,40.4744,40.4871,40.4681,40.4681,19100.0
2008-05-16 09:55:00,63.71,63.74,63.69,63.71,16200.0,40.4173,40.4363,40.4046,40.4173,16200.0
2008-05-16 10:00:00,63.68,63.69,63.63,63.67,8300.0,40.3983,40.4046,40.3665,40.3919,8300.0
2008-05-16 10:05:00,63.66,63.68,63.61,63.61,20800.0,40.3856,40.3983,40.3539,40.3539,20800.0
2008-05-16 10:10:00,63.62,63.66,63.6,63.65,4000.0,40.3602,40.3856,40.3475,40.3792,4000.0
2008-05-16 10:15:00,63.7,63.72,63.7,63.72,2300.0,40.411,40.4236,40.411,40.4236,2300.0
2008-05-16 10:20:00,63.72,63.72,63.57,63.59,6700.0,40.4236,40.4236,40.3285,40.3412,6700.0
2008-05-16 10:25:00,63.63,63.71,63.63,63.71,5300.0,40.3665,40.4173,40.3665,40.4173,5300.0
2008-05-16 10:30:00,63.72,63.75,63.71,63.73,3300.0,40.4236,40.4427,40.4173,40.43,3300.0
2008-05-16 10:35:00,63.71,63.72,63.65,63.65,3700.0,40.4173,40.4236,40.3792,40.3792,3700.0
2008-05-16 10:40:00,63.67,63.69,63.64,63.64,7500.0,40.3919,40.4046,40.3729,40.3729,7500.0
2008-05-16 10:45:00,63.65,63.65,63.59,63.59,4200.0,40.3792,40.3792,40.3412,40.3412,4200.0
2008-05-16 10:50:00,63.57,63.57,63.52,63.52,7300.0,40.3285,40.3285,40.2968,40.2968,7300.0
2008-05-16 10:55:00,63.52,63.52,63.52,63.52,0.0,40.2968,40.2968,40.2968,40.2968,0.0
2008-05-16 11:00:00,63.5,63.5,63.49,63.5,1300.0,40.2841,40.2841,40.2777,40.2841,1300.0
2008-05-16 11:05:00,63.51,63.54,63.49,63.53,600.0,40.2904,40.3095,40.2777,40.3031,600.0
2008-05-16 11:10:00,63.54,63.54,63.5,63.5,800.0,40.3095,40.3095,40.2841,40.2841,800.0
2008-05-16 11:15:00,63.46,63.51,63.46,63.51,1400.0,40.2587,40.2904,40.2587,40.2904,1400.0
2008-05-16 11:20:00,63.49,63.49,63.42,63.42,800.0,40.2777,40.2777,40.2333,40.2333,800.0
2008-05-16 11:25:00,63.41,63.5,63.41,63.46,2000.0,40.227,40.2841,40.227,40.2587,2000.0
2008-05-16 11:30:00,63.49,63.49,63.46,63.46,2500.0,40.2777,40.2777,40.2587,40.2587,2500.0
2008-05-16 11:35:00,63.51,63.52,63.5,63.52,500.0,40.2904,40.2968,40.2841,40.2968,500.0
2008-05-16 11:40:00,63.49,63.49,63.49,63.49,200.0,40.2777,40.2777,40.2777,40.2777,200.0
2008-05-16 11:45:00,63.47,63.47,63.45,63.45,1200.0,40.265,40.265,40.2524,40.2524,1200.0
2008-05-16 11:50:00,63.53,63.53,63.53,63.53,100.0,40.3031,40.3031,40.3031,40.3031,100.0
2008-05-16 11:55:00,63.56,63.6,63.54,63.54,900.0,40.3221,40.3475,40.3095,40.3095,900.0
2008-05-16 12:00:00,63.51,63.51,63.51,63.51,300.0,40.2904,40.2904,40.2904,40.2904,300.0
2008-05-16 12:05:00,63.49,63.49,63.49,63.49,200.0,40.2777,40.2777,40.2777,40.2777,200.0
2008-05-16 12:10:00,63.56,63.58,63.56,63.58,900.0,40.3221,40.3348,40.3221,40.3348,900.0
2008-05-16 12:15:00,63.56,63.63,63.56,63.63,1800.0,40.3221,40.3665,40.3221,40.3665,1800.0
2008-05-16 12:20:00,63.63,63.63,63.6,63.6,1000.0,40.3665,40.3665,40.3475,40.3475,1000.0
2008-05-16 12:25:00,63.6,63.63,63.6,63.63,400.0,40.3475,40.3665,40.3475,40.3665,400.0
2008-05-16 12:30:00,63.64,63.66,63.58,63.58,1000.0,40.3729,40.3856,40.3348,40.3348,1000.0
2008-05-16 12:35:00,63.58,63.6,63.58,63.6,200.0,40.3348,40.3475,40.3348,40.3475,200.0
2008-05-16 12:40:00,63.63,63.65,63.63,63.65,2700.0,40.3665,40.3792,40.3665,40.3792,2700.0
2008-05-16 12:45:00,63.65,63.66,63.65,63.66,2500.0,40.3792,40.3856,40.3792,40.3856,2500.0
2008-05-16 12:50:00,63.65,63.65,63.65,63.65,100.0,40.3792,40.3792,40.3792,40.3792,100.0
2008-05-16 12:55:00,63.7,63.7,63.7,63.7,500.0,40.411,40.411,40.411,40.411,500.0
2008-05-16 13:00:00,63.69,63.69,63.63,63.68,700.0,40.4046,40.4046,40.3665,40.3983,700.0
2008-05-16 13:05:00,63.69,63.73,63.68,63.73,1300.0,40.4046,40.43,40.3983,40.43,1300.0
2008-05-16 13:10:00,63.7,63.7,63.7,63.7,400.0,40.411,40.411,40.411,40.411,400.0
2008-05-16 13:15:00,63.62,63.65,63.61,63.64,2000.0,40.3602,40.3792,40.3539,40.3729,2000.0
2008-05-16 13:20:00,63.61,63.64,63.59,63.64,1100.0,40.3539,40.3729,40.3412,40.3729,1100.0
2008-05-16 13:25:00,63.7,63.71,63.66,63.66,17200.0,40.411,40.4173,40.3856,40.3856,17200.0
2008-05-16 13:30:00,63.68,63.69,63.62,63.64,16100.0,40.3983,40.4046,40.3602,40.3729,16100.0
2008-05-16 13:35:00,63.63,63.63,63.63,63.63,100.0,40.3665,40.3665,40.3665,40.3665,100.0
2008-05-16 13:40:00,63.61,63.62,63.6,63.62,1700.0,40.3539,40.3602,40.3475,40.3602,1700.0
2008-05-16 13:45:00,63.62,63.62,63.62,63.62,200.0,40.3602,40.3602,40.3602,40.3602,200.0
2008-05-16 13:50:00,63.64,63.64,63.63,63.63,800.0,40.3729,40.3729,40.3665,40.3665,800.0
2008-05-16 13:55:00,63.65,63.7,63.65,63.65,1000.0,40.3792,40.411,40.3792,40.3792,1000.0
2008-05-16 14:00:00,63.62,63.62,63.62,63.62,500.0,40.3602,40.3602,40.3602,40.3602,500.0
2008-05-16 14:05:00,63.6,63.62,63.6,63.61,800.0,40.3475,40.3602,40.3475,40.3539,800.0
2008-05-16 14:10:00,63.67,63.67,63.66,63.66,400.0,40.3919,40.3919,40.3856,40.3856,400.0
2008-05-16 14:15:00,63.64,63.67,63.64,63.67,500.0,40.3729,40.3919,40.3729,40.3919,500.0
2008-05-16 14:20:00,63.66,63.69,63.62,63.69,7500.0,40.3856,40.4046,40.3602,40.4046,7500.0
2008-05-16 14:25:00,63.65,63.65,63.65,63.65,300.0,40.3792,40.3792,40.3792,40.3792,300.0
2008-05-16 14:30:00,63.7,63.7,63.64,63.64,1700.0,40.411,40.411,40.3729,40.3729,1700.0
2008-05-16 14:35:00,63.69,63.7,63.69,63.7,400.0,40.4046,40.411,40.4046,40.411,400.0
2008-05-16 14:40:00,63.66,63.72,63.66,63.69,3400.0,40.3856,40.4236,40.3856,40.4046,3400.0
2008-05-16 14:45:00,63.72,63.76,63.72,63.75,1600.0,40.4236,40.449,40.4236,40.4427,1600.0
2008-05-16 14:50:00,63.74,63.77,63.7,63.77,3500.0,40.4363,40.4554,40.411,40.4554,3500.0
2008-05-16 14:55:00,63.83,63.83,63.82,63.82,4600.0,40.4934,40.4934,40.4871,40.4871,4600.0
2008-05-16 15:00:00,63.74,63.74,63.72,63.72,400.0,40.4363,40.4363,40.4236,40.4236,400.0
2008-05-16 15:05:00,63.75,63.77,63.75,63.77,600.0,40.4427,40.4554,40.4427,40.4554,600.0
2008-05-16 15:10:00,63.78,63.79,63.78,63.79,200.0,40.4617,40.4681,40.4617,40.4681,200.0
2008-05-16 15:15:00,63.84,63.84,63.8,63.8,1600.0,40.4998,40.4998,40.4744,40.4744,1600.0
2008-05-16 15:20:00,63.83,63.86,63.83,63.86,4900.0,40.4934,40.5125,40.4934,40.5125,4900.0
2008-05-16 15:25:00,63.88,63.88,63.82,63.82,2100.0,40.5251,40.5251,40.4871,40.4871,2100.0
2008-05-16 15:30:00,63.78,63.82,63.78,63.82,800.0,40.4617,40.4871,40.4617,40.4871,800.0
2008-05-16 15:35:00,63.82,63.82,63.82,63.82,1800.0,40.4871,40.4871,40.4871,40.4871,1800.0
2008-05-16 15:40:00,63.83,63.88,63.83,63.84,1500.0,40.4934,40.5251,40.4934,40.4998,1500.0
2008-05-16 15:45:00,63.87,63.87,63.8,63.84,1300.0,40.5188,40.5188,40.4744,40.4998,1300.0
2008-05-16 15:50:00,63.83,63.83,63.83,63.83,200.0,40.4934,40.4934,40.4934,40.4934,200.0
2008-05-16 15:55:00,63.81,63.83,63.81,63.82,4400.0,40.4807,40.4934,40.4807,40.4871,4400.0
2008-05-19 09:30:00,63.99,63.99,63.82,63.86,13900.0,40.5949,40.5949,40.4871,40.5125,13900.0
2008-05-19 09:35:00,63.81,63.86,63.79,63.82,3100.0,40.4807,40.5125,40.4681,40.4871,3100.0
2008-05-19 09:40:00,63.8,63.83,63.78,63.82,18500.0,40.4744,40.4934,40.4617,40.4871,18500.0
2008-05-19 09:45:00,63.85,63.93,63.85,63.93,1200.0,40.5061,40.5569,40.5061,40.5569,1200.0
2008-05-19 09:50:00,64.0,64.0,63.95,63.95,3000.0,40.6013,40.6013,40.5696,40.5696,3000.0
2008-05-19 09:55:00,63.97,63.97,63.97,63.97,100.0,40.5822,40.5822,40.5822,40.5822,100.0
2008-05-19 10:00:00,63.97,63.97,63.97,63.97,100.0,40.5822,40.5822,40.5822,40.5822,100.0
2008-05-19 10:05:00,63.95,64.0,63.95,64.0,400.0,40.5696,40.6013,40.5696,40.6013,400.0
2008-05-19 10:10:00,64.08,64.08,64.08,64.08,1500.0,40.652,40.652,40.652,40.652,1500.0
2008-05-19 10:15:00,64.05,64.05,64.04,64.04,1000.0,40.633,40.633,40.6267,40.6267,1000.0
2008-05-19 10:20:00,64.08,64.08,64.08,64.08,200.0,40.652,40.652,40.652,40.652,200.0
2008-05-19 10:25:00,64.1,64.1,64.06,64.06,800.0,40.6647,40.6647,40.6393,40.6393,800.0
2008-05-19 10:30:00,64.13,64.13,64.08,64.08,500.0,40.6837,40.6837,40.652,40.652,500.0
2008-05-19 10:35:00,64.14,64.26,64.14,64.22,1400.0,40.6901,40.7662,40.6901,40.7408,1400.0
2008-05-19 10:40:00,64.22,64.22,64.17,64.2,1900.0,40.7408,40.7408,40.7091,40.7282,1900.0
2008-05-19 10:45:00,64.16,64.16,64.16,64.16,100.0,40.7028,40.7028,40.7028,40.7028,100.0
2008-05-19 10:50:00,64.18,64.2,64.14,64.2,5600.0,40.7155,40.7282,40.6901,40.7282,5600.0
2008-05-19 10:55:00,64.19,64.2,64.19,64.2,400.0,40.7218,40.7282,40.7218,40.7282,400.0
2008-05-19 11:00:00,64.2,64.21,64.19,64.21,1600.0,40.7282,40.7345,40.7218,40.7345,1600.0
2008-05-19 11:05:00,64.17,64.17,64.17,64.17,400.0,40.7091,40.7091,40.7091,40.7091,400.0
2008-05-19 11:10:00,64.18,64.23,64.18,64.23,1100.0,40.7155,40.7472,40.7155,40.7472,1100.0
2008-05-19 11:15:00,64.21,64.29,64.21,64.29,1600.0,40.7345,40.7852,40.7345,40.7852,1600.0
2008-05-19 11:20:00,64.3,64.35,64.3,64.35,2300.0,40.7916,40.8233,40.7916,40.8233,2300.0
2008-05-19 11:25:00,64.37,64.37,64.37,64.37,200.0,40.836,40.836,40.836,40.836,200.0
2008-05-19 11:30:00,64.37,64.4,64.37,64.38,2000.0,40.836,40.855,40.836,40.8423,2000.0
2008-05-19 11:35:00,64.39,64.42,64.39,64.42,1200.0,40.8487,40.8677,40.8487,40.8677,1200.0
2008-05-19 11:40:00,64.46,64.49,64.45,64.45,4100.0,40.8931,40.9121,40.8868,40.8868,4100.0
2008-05-19 11:45:00,64.51,64.51,64.47,64.47,1000.0,40.9248,40.9248,40.8994,40.8994,1000.0
2008-05-19 11:50:00,64.43,64.43,64.42,64.42,300.0,40.8741,40.8741,40.8677,40.8677,300.0
2008-05-19 11:55:00,64.44,64.46,64.44,64.46,600.0,40.8804,40.8931,40.8804,40.8931,600.0
2008-05-19 12:00:00,64.44,64.44,64.39,64.39,1500.0,40.8804,40.8804,40.8487,40.8487,1500.0
2008-05-19 12:05:00,64.43,64.43,64.43,64.43,200.0,40.8741,40.8741,40.8741,40.8741,200.0
2008-05-19 12:10:00,64.44,64.44,64.44,64.44,6200.0,40.8804,40.8804,40.8804,40.8804,6200.0
2008-05-19 12:15:00,64.44,64.48,64.44,64.47,1500.0,40.8804,40.9058,40.8804,40.8994,1500.0
2008-05-19 12:20:00,64.46,64.49,64.46,64.48,1200.0,40.8931,40.9121,40.8931,40.9058,1200.0
2008-05-19 12:25:00,64.47,64.51,64.45,64.5,1900.0,40.8994,40.9248,40.8868,40.9185,1900.0
2008-05-19 12:30:00,64.52,64.52,64.5,64.5,1100.0,40.9312,40.9312,40.9185,40.9185,1100.0
2008-05-19 12:35:00,64.55,64.55,64.5,64.5,7700.0,40.9502,40.9502,40.9185,40.9185,7700.0
2008-05-19 12:40:00,64.48,64.53,64.47,64.47,1000.0,40.9058,40.9375,40.8994,40.8994,1000.0
2008-05-19 12:45:00,64.48,64.49,64.44,64.44,1500.0,40.9058,40.9121,40.8804,40.8804,1500.0
2008-05-19 12:50:00,64.44,64.44,64.44,64.44,0.0,40.8804,40.8804,40.8804,40.8804,0.0
2008-05-19 12:55:00,64.46,64.46,64.44,64.45,1000.0,40.8931,40.8931,40.8804,40.8868,1000.0
2008-05-19 13:00:00,64.47,64.5,64.46,64.48,1500.0,40.8994,40.9185,40.8931,40.9058,1500.0
2008-05-19 13:05:00,64.49,64.5,64.46,64.5,2500.0,40.9121,40.9185,40.8931,40.9185,2500.0
2008-05-19 13:10:00,64.46,64.46,64.46,64.46,100.0,40.8931,40.8931,40.8931,40.8931,100.0
2008-05-19 13:15:00,64.46,64.52,64.45,64.52,8100.0,40.8931,40.9312,40.8868,40.9312,8100.0
2008-05-19 13:20:00,64.46,64.5,64.46,64.47,2000.0,40.8931,40.9185,40.8931,40.8994,2000.0
2008-05-19 13:25:00,64.52,64.54,64.52,64.54,900.0,40.9312,40.9438,40.9312,40.9438,900.0
2008-05-19 13:30:00,64.52,64.52,64.48,64.48,2200.0,40.9312,40.9312,40.9058,40.9058,2200.0
2008-05-19 13:35:00,64.47,64.47,64.46,64.46,600.0,40.8994,40.8994,40.8931,40.8931,600.0
2008-05-19 13:40:00,64.46,64.46,64.46,64.46,0.0,40.8931,40.8931,40.8931,40.8931,0.0
2008-05-19 13:45:00,64.46,64.46,64.46,64.46,0.0,40.8931,40.8931,40.8931,40.8931,0.0
2008-05-19 13:50:00,64.45,64.45,64.41,64.44,1300.0,40.8868,40.8868,40.8614,40.8804,1300.0
2008-05-19 13:55:00,64.37,64.37,64.37,64.37,100.0,40.836,40.836,40.836,40.836,100.0
2008-05-19 14:00:00,64.33,64.33,64.31,64.33,4200.0,40.8106,40.8106,40.7979,40.8106,4200.0
2008-05-19 14:05:00,64.33,64.33,64.33,64.33,100.0,40.8106,40.8106,40.8106,40.8106,100.0
2008-05-19 14:10:00,64.26,64.26,64.23,64.25,800.0,40.7662,40.7662,40.7472,40.7599,800.0
2008-05-19 14:15:00,64.25,64.25,64.03,64.08,5900.0,40.7599,40.7599,40.6203,40.652,5900.0
2008-05-19 14:20:00,64.13,64.18,64.1,64.18,1900.0,40.6837,40.7155,40.6647,40.7155,1900.0
2008-05-19 14:25:00,64.17,64.17,64.06,64.06,1400.0,40.7091,40.7091,40.6393,40.6393,1400.0
2008-05-19 14:30:00,64.12,64.15,64.12,64.15,300.0,40.6774,40.6964,40.6774,40.6964,300.0
2008-05-19 14:35:00,64.11,64.11,64.11,64.11,1100.0,40.6711,40.6711,40.6711,40.6711,1100.0
2008-05-19 14:40:00,64.16,64.17,64.16,64.16,2300.0,40.7028,40.7091,40.7028,40.7028,2300.0
2008-05-19 14:45:00,64.15,64.15,64.13,64.13,200.0,40.6964,40.6964,40.6837,40.6837,200.0
2008-05-19 14:50:00,64.16,64.19,64.16,64.19,2700.0,40.7028,40.7218,40.7028,40.7218,2700.0
2008-05-19 14:55:00,64.19,64.19,64.19,64.19,0.0,40.7218,40.7218,40.7218,40.7218,0.0
2008-05-19 15:00:00,64.2,64.24,64.16,64.19,2100.0,40.7282,40.7535,40.7028,40.7218,2100.0
2008-05-19 15:05:00,64.18,64.19,64.16,64.19,1000.0,40.7155,40.7218,40.7028,40.7218,1000.0
2008-05-19 15:10:00,64.2,64.22,64.19,64.19,1000.0,40.7282,40.7408,40.7218,40.7218,1000.0
2008-05-19 15:15:00,64.17,64.18,64.14,64.17,3500.0,40.7091,40.7155,40.6901,40.7091,3500.0
2008-05-19 15:20:00,64.18,64.2,64.18,64.2,300.0,40.7155,40.7282,40.7155,40.7282,300.0
2008-05-19 15:25:00,64.15,64.16,64.13,64.13,2000.0,40.6964,40.7028,40.6837,40.6837,2000.0
2008-05-19 15:30:00,64.17,64.17,64.0,64.0,2400.0,40.7091,40.7091,40.6013,40.6013,2400.0
2008-05-19 15:35:00,64.01,64.01,63.91,63.91,2700.0,40.6076,40.6076,40.5442,40.5442,2700.0
2008-05-19 15:40:00,63.9,63.95,63.88,63.92,4400.0,40.5378,40.5696,40.5251,40.5505,4400.0
2008-05-19 15:45:00,63.95,64.03,63.93,64.03,3200.0,40.5696,40.6203,40.5569,40.6203,3200.0
2008-05-19 15:50:00,64.02,64.05,64.01,64.05,1500.0,40.614,40.633,40.6076,40.633,1500.0
2008-05-19 15:55:00,64.02,64.03,64.01,64.03,2500.0,40.614,40.6203,40.6076,40.6203,2500.0
2008-05-20 09:30:00,63.92,63.92,63.73,63.73,12400.0,40.5505,40.5505,40.43,40.43,12400.0
2008-05-20 09:35:00,63.72,63.77,63.72,63.76,2200.0,40.4236,40.4554,40.4236,40.449,2200.0
2008-05-20 09:40:00,63.73,63.73,63.71,63.71,1000.0,40.43,40.43,40.4173,40.4173,1000.0
2008-05-20 09:45:00,63.69,63.7,63.69,63.7,300.0,40.4046,40.411,40.4046,40.411,300.0
2008-05-20 09:50:00,63.77,63.77,63.7,63.75,800.0,40.4554,40.4554,40.411,40.4427,800.0
2008-05-20 09:55:00,63.69,63.7,63.64,63.67,3300.0,40.4046,40.411,40.3729,40.3919,3300.0
2008-05-20 10:00:00,63.66,63.66,63.6,63.61,10500.0,40.3856,40.3856,40.3475,40.3539,10500.0
2008-05-20 10:05:00,63.66,63.67,63.66,63.67,2200.0,40.3856,40.3919,40.3856,40.3919,2200.0
2008-05-20 10:10:00,63.64,63.67,63.6,63.67,4700.0,40.3729,40.3919,40.3475,40.3919,4700.0
2008-05-20 10:15:00,63.68,63.72,63.67,63.71,2200.0,40.3983,40.4236,40.3919,40.4173,2200.0
2008-05-20 10:20:00,63.7,63.7,63.69,63.69,900.0,40.411,40.411,40.4046,40.4046,900.0
2008-05-20 10:25:00,63.72,63.73,63.71,63.73,1300.0,40.4236,40.43,40.4173,40.43,1300.0
2008-05-20 10:30:00,63.71,63.71,63.71,63.71,100.0,40.4173,40.4173,40.4173,40.4173,100.0
2008-05-20 10:35:00,63.62,63.62,63.62,63.62,300.0,40.3602,40.3602,40.3602,40.3602,300.0
2008-05-20 10:40:00,63.62,63.73,63.62,63.72,7000.0,40.3602,40.43,40.3602,40.4236,7000.0
2008-05-20 10:45:00,63.68,63.71,63.68,63.7,800.0,40.3983,40.4173,40.3983,40.411,800.0
2008-05-20 10:50:00,63.73,63.73,63.63,63.63,800.0,40.43,40.43,40.3665,40.3665,800.0
2008-05-20 10:55:00,63.64,63.68,63.64,63.68,2200.0,40.3729,40.3983,40.3729,40.3983,2200.0
2008-05-20 11:00:00,63.71,63.71,63.63,63.64,1300.0,40.4173,40.4173,40.3665,40.3729,1300.0
2008-05-20 11:05:00,63.59,63.6,63.56,63.56,3200.0,40.3412,40.3475,40.3221,40.3221,3200.0
2008-05-20 11:10:00,63.57,63.6,63.57,63.6,1700.0,40.3285,40.3475,40.3285,40.3475,1700.0
2008-05-20 11:15:00,63.6,63.6,63.58,63.59,1100.0,40.3475,40.3475,40.3348,40.3412,1100.0
2008-05-20 11:20:00,63.6,63.62,63.6,63.61,4000.0,40.3475,40.3602,40.3475,40.3539,4000.0
2008-05-20 11:25:00,63.61,63.62,63.61,63.61,3300.0,40.3539,40.3602,40.3539,40.3539,3300.0
2008-05-20 11:30:00,63.6,63.61,63.55,63.55,1000.0,40.3475,40.3539,40.3158,40.3158,1000.0
2008-05-20 11:35:00,63.53,63.53,63.49,63.52,1700.0,40.3031,40.3031,40.2777,40.2968,1700.0
2008-05-20 11:40:00,63.54,63.54,63.48,63.48,800.0,40.3095,40.3095,40.2714,40.2714,800.0
2008-05-20 11:45:00,63.48,63.48,63.48,63.48,100.0,40.2714,40.2714,40.2714,40.2714,100.0
2008-05-20 11:50:00,63.49,63.49,63.49,63.49,300.0,40.2777,40.2777,40.2777,40.2777,300.0
2008-05-20 11:55:00,63.45,63.46,63.44,63.46,1500.0,40.2524,40.2587,40.246,40.2587,1500.0
2008-05-20 12:00:00,63.51,63.51,63.51,63.51,300.0,40.2904,40.2904,40.2904,40.2904,300.0
2008-05-20 12:05:00,63.49,63.52,63.49,63.52,600.0,40.2777,40.2968,40.2777,40.2968,600.0
2008-05-20 12:10:00,63.53,63.53,63.51,63.53,2000.0,40.3031,40.3031,40.2904,40.3031,2000.0
2008-05-20 12:15:00,63.52,63.56,63.52,63.56,4800.0,40.2968,40.3221,40.2968,40.3221,4800.0
2008-05-20 12:20:00,63.58,63.62,63.58,63.58,700.0,40.3348,40.3602,40.3348,40.3348,700.0
2008-05-20 12:25:00,63.58,63.58,63.57,63.57,1200.0,40.3348,40.3348,40.3285,40.3285,1200.0
2008-05-20 12:30:00,63.59,63.59,63.59,63.59,1400.0,40.3412,40.3412,40.3412,40.3412,1400.0
2008-05-20 12:35:00,63.58,63.58,63.58,63.58,600.0,40.3348,40.3348,40.3348,40.3348,600.0
2008-05-20 12:40:00,63.53,63.53,63.53,63.53,500.0,40.3031,40.3031,40.3031,40.3031,500.0
2008-05-20 12:45:00,63.52,63.52,63.52,63.52,600.0,40.2968,40.2968,40.2968,40.2968,600.0
2008-05-20 12:50:00,63.5,63.5,63.48,63.48,400.0,40.2841,40.2841,40.2714,40.2714,400.0
2008-05-20 12:55:00,63.47,63.49,63.47,63.49,1800.0,40.265,40.2777,40.265,40.2777,1800.0
2008-05-20 13:00:00,63.45,63.49,63.43,63.48,12100.0,40.2524,40.2777,40.2397,40.2714,12100.0
2008-05-20 13:05:00,63.51,63.54,63.5,63.5,1400.0,40.2904,40.3095,40.2841,40.2841,1400.0
2008-05-20 13:10:00,63.52,63.53,63.5,63.53,2600.0,40.2968,40.3031,40.2841,40.3031,2600.0
2008-05-20 13:15:00,63.55,63.59,63.55,63.57,6200.0,40.3158,40.3412,40.3158,40.3285,6200.0
2008-05-20 13:20:00,63.59,63.59,63.47,63.51,4100.0,40.3412,40.3412,40.265,40.2904,4100.0
2008-05-20 13:25:00,63.57,63.59,63.53,63.53,2800.0,40.3285,40.3412,40.3031,40.3031,2800.0
2008-05-20 13:30:00,63.51,63.52,63.51,63.52,900.0,40.2904,40.2968,40.2904,40.2968,900.0
2008-05-20 13:35:00,63.47,63.47,63.44,63.44,800.0,40.265,40.265,40.246,40.246,800.0
2008-05-20 13:40:00,63.42,63.46,63.41,63.44,6800.0,40.2333,40.2587,40.227,40.246,6800.0
2008-05-20 13:45:00,63.45,63.45,63.45,63.45,1000.0,40.2524,40.2524,40.2524,40.2524,1000.0
2008-05-20 13:50:00,63.46,63.46,63.44,63.45,600.0,40.2587,40.2587,40.246,40.2524,600.0
2008-05-20 13:55:00,63.41,63.42,63.33,63.35,7900.0,40.227,40.2333,40.1762,40.1889,7900.0
2008-05-20 14:00:00,63.36,63.36,63.34,63.34,600.0,40.1953,40.1953,40.1826,40.1826,600.0
2008-05-20 14:05:00,63.35,63.38,63.28,63.28,5700.0,40.1889,40.2079,40.1445,40.1445,5700.0
2008-05-20 14:10:00,63.32,63.34,63.29,63.29,2400.0,40.1699,40.1826,40.1509,40.1509,2400.0
2008-05-20 14:15:00,63.26,63.26,63.25,63.25,1000.0,40.1318,40.1318,40.1255,40.1255,1000.0
2008-05-20 14:20:00,63.28,63.34,63.28,63.29,2700.0,40.1445,40.1826,40.1445,40.1509,2700.0
2008-05-20 14:25:00,63.29,63.29,63.27,63.27,200.0,40.1509,40.1509,40.1382,40.1382,200.0
2008-05-20 14:30:00,63.27,63.31,63.26,63.31,1500.0,40.1382,40.1635,40.1318,40.1635,1500.0
2008-05-20 14:35:00,63.33,63.35,63.32,63.35,3600.0,40.1762,40.1889,40.1699,40.1889,3600.0
2008-05-20 14:40:00,63.37,63.39,63.34,63.39,2700.0,40.2016,40.2143,40.1826,40.2143,2700.0
2008-05-20 14:45:00,63.34,63.34,63.3,63.32,3300.0,40.1826,40.1826,40.1572,40.1699,3300.0
2008-05-20 14:50:00,63.36,63.36,63.35,63.35,400.0,40.1953,40.1953,40.1889,40.1889,400.0
2008-05-20 14:55:00,63.36,63.37,63.32,63.32,2200.0,40.1953,40.2016,40.1699,40.1699,2200.0
2008-05-20 15:00:00,63.32,63.37,63.32,63.37,700.0,40.1699,40.2016,40.1699,40.2016,700.0
2008-05-20 15:05:00,63.39,63.42,63.37,63.37,1800.0,40.2143,40.2333,40.2016,40.2016,1800.0
2008-05-20 15:10:00,63.4,63.43,63.39,63.42,2600.0,40.2206,40.2397,40.2143,40.2333,2600.0
2008-05-20 15:15:00,63.39,63.47,63.39,63.47,2500.0,40.2143,40.265,40.2143,40.265,2500.0
2008-05-20 15:20:00,63.44,63.44,63.39,63.44,6500.0,40.246,40.246,40.2143,40.246,6500.0
2008-05-20 15:25:00,63.43,63.44,63.39,63.39,5200.0,40.2397,40.246,40.2143,40.2143,5200.0
2008-05-20 15:30:00,63.41,63.41,63.27,63.27,4900.0,40.227,40.227,40.1382,40.1382,4900.0
2008-05-20 15:35:00,63.25,63.28,63.21,63.28,4600.0,40.1255,40.1445,40.1001,40.1445,4600.0
2008-05-20 15:40:00,63.22,63.27,63.22,63.27,1500.0,40.1064,40.1382,40.1064,40.1382,1500.0
2008-05-20 15:45:00,63.34,63.38,63.34,63.38,2200.0,40.1826,40.2079,40.1826,40.2079,2200.0
2008-05-20 15:50:00,63.38,63.46,63.38,63.44,5600.0,40.2079,40.2587,40.2079,40.246,5600.0
2008-05-20 15:55:00,63.46,63.46,63.36,63.43,5000.0,40.2587,40.2587,40.1953,40.2397,5000.0
2008-05-21 09:30:00,63.58,63.59,63.52,63.52,10700.0,40.3348,40.3412,40.2968,40.2968,10700.0
2008-05-21 09:35:00,63.5,63.51,63.48,63.48,3000.0,40.2841,40.2904,40.2714,40.2714,3000.0
2008-05-21 09:40:00,63.62,63.62,63.57,63.57,1400.0,40.3602,40.3602,40.3285,40.3285,1400.0
2008-05-21 09:45:00,63.58,63.58,63.57,63.57,4000.0,40.3348,40.3348,40.3285,40.3285,4000.0
2008-05-21 09:50:00,63.51,63.53,63.48,63.48,3900.0,40.2904,40.3031,40.2714,40.2714,3900.0
2008-05-21 09:55:00,63.52,63.52,63.46,63.46,7400.0,40.2968,40.2968,40.2587,40.2587,7400.0
2008-05-21 10:00:00,63.43,63.45,63.42,63.42,5500.0,40.2397,40.2524,40.2333,40.2333,5500.0
2008-05-21 10:05:00,63.46,63.47,63.38,63.38,7800.0,40.2587,40.265,40.2079,40.2079,7800.0
2008-05-21 10:10:00,63.38,63.47,63.38,63.46,13400.0,40.2079,40.265,40.2079,40.2587,13400.0
2008-05-21 10:15:00,63.46,63.46,63.41,63.42,5500.0,40.2587,40.2587,40.227,40.2333,5500.0
2008-05-21 10:20:00,63.5,63.55,63.49,63.55,9400.0,40.2841,40.3158,40.2777,40.3158,9400.0
2008-05-21 10:25:00,63.57,63.58,63.54,63.58,4500.0,40.3285,40.3348,40.3095,40.3348,4500.0
2008-05-21 10:30:00,63.52,63.52,63.38,63.47,18000.0,40.2968,40.2968,40.2079,40.265,18000.0
2008-05-21 10:35:00,63.51,63.51,63.39,63.4,12800.0,40.2904,40.2904,40.2143,40.2206,12800.0
2008-05-21 10:40:00,63.4,63.43,63.38,63.4,12200.0,40.2206,40.2397,40.2079,40.2206,12200.0
2008-05-21 10:45:00,63.41,63.41,63.28,63.3,7500.0,40.227,40.227,40.1445,40.1572,7500.0
2008-05-21 10:50:00,63.27,63.27,63.19,63.25,5600.0,40.1382,40.1382,40.0874,40.1255,5600.0
2008-05-21 10:55:00,63.23,63.23,63.17,63.17,1400.0,40.1128,40.1128,40.0747,40.0747,1400.0
2008-05-21 11:00:00,63.19,63.19,63.16,63.18,8500.0,40.0874,40.0874,40.0684,40.0811,8500.0
2008-05-21 11:05:00,63.18,63.19,63.17,63.17,4300.0,40.0811,40.0874,40.0747,40.0747,4300.0
2008-05-21 11:10:00,63.18,63.22,63.18,63.22,900.0,40.0811,40.1064,40.0811,40.1064,900.0
2008-05-21 11:15:00,63.24,63.24,63.22,63.22,1600.0,40.1191,40.1191,40.1064,40.1064,1600.0
2008-05-21 11:20:00,63.17,63.24,63.17,63.24,500.0,40.0747,40.1191,40.0747,40.1191,500.0
2008-05-21 11:25:00,63.27,63.32,63.27,63.3,1100.0,40.1382,40.1699,40.1382,40.1572,1100.0
2008-05-21 11:30:00,63.26,63.26,63.26,63.26,700.0,40.1318,40.1318,40.1318,40.1318,700.0
2008-05-21 11:35:00,63.29,63.29,63.29,63.29,100.0,40.1509,40.1509,40.1509,40.1509,100.0
2008-05-21 11:40:00,63.23,63.27,63.21,63.21,3400.0,40.1128,40.1382,40.1001,40.1001,3400.0
2008-05-21 11:45:00,63.2,63.29,63.2,63.29,600.0,40.0938,40.1509,40.0938,40.1509,600.0
2008-05-21 11:50:00,63.29,63.33,63.29,63.33,300.0,40.1509,40.1762,40.1509,40.1762,300.0
2008-05-21 11:55:00,63.35,63.35,63.35,63.35,100.0,40.1889,40.1889,40.1889,40.1889,100.0
2008-05-21 12:00:00,63.31,63.31,63.31,63.31,300.0,40.1635,40.1635,40.1635,40.1635,300.0
2008-05-21 12:05:00,63.32,63.32,63.28,63.29,1100.0,40.1699,40.1699,40.1445,40.1509,1100.0
2008-05-21 12:10:00,63.29,63.29,63.28,63.28,200.0,40.1509,40.1509,40.1445,40.1445,200.0
2008-05-21 12:15:00,63.28,63.3,63.28,63.29,2000.0,40.1445,40.1572,40.1445,40.1509,2000.0
2008-05-21 12:20:00,63.29,63.29,63.29,63.29,0.0,40.1509,40.1509,40.1509,40.1509,0.0
2008-05-21 12:25:00,63.26,63.34,63.26,63.32,4000.0,40.1318,40.1826,40.1318,40.1699,4000.0
2008-05-21 12:30:00,63.29,63.32,63.29,63.32,7700.0,40.1509,40.1699,40.1509,40.1699,7700.0
2008-05-21 12:35:00,63.31,63.33,63.27,63.33,4400.0,40.1635,40.1762,40.1382,40.1762,4400.0
2008-05-21 12:40:00,63.32,63.35,63.32,63.35,400.0,40.1699,40.1889,40.1699,40.1889,400.0
2008-05-21 12:45:00,63.39,63.39,63.39,63.39,500.0,40.2143,40.2143,40.2143,40.2143,500.0
2008-05-21 12:50:00,63.37,63.37,63.35,63.35,700.0,40.2016,40.2016,40.1889,40.1889,700.0
2008-05-21 12:55:00,63.3,63.3,63.3,63.3,200.0,40.1572,40.1572,40.1572,40.1572,200.0
2008-05-21 13:00:00,63.31,63.31,63.3,63.3,900.0,40.1635,40.1635,40.1572,40.1572,900.0
2008-05-21 13:05:00,63.23,63.23,63.21,63.21,300.0,40.1128,40.1128,40.1001,40.1001,300.0
2008-05-21 13:10:00,63.24,63.25,63.24,63.25,3700.0,40.1191,40.1255,40.1191,40.1255,3700.0
2008-05-21 13:15:00,63.2,63.24,63.2,63.22,2400.0,40.0938,40.1191,40.0938,40.1064,2400.0
2008-05-21 13:20:00,63.17,63.17,63.17,63.17,400.0,40.0747,40.0747,40.0747,40.0747,400.0
2008-05-21 13:25:00,63.17,63.17,63.17,63.17,600.0,40.0747,40.0747,40.0747,40.0747,600.0
2008-05-21 13:30:00,63.2,63.2,63.19,63.19,200.0,40.0938,40.0938,40.0874,40.0874,200.0
2008-05-21 13:35:00,63.22,63.26,63.18,63.25,10200.0,40.1064,40.1318,40.0811,40.1255,10200.0
2008-05-21 13:40:00,63.25,63.25,63.25,63.25,100.0,40.1255,40.1255,40.1255,40.1255,100.0
2008-05-21 13:45:00,63.27,63.27,63.21,63.21,400.0,40.1382,40.1382,40.1001,40.1001,400.0
2008-05-21 13:50:00,63.19,63.19,63.19,63.19,300.0,40.0874,40.0874,40.0874,40.0874,300.0
2008-05-21 13:55:00,63.17,63.17,63.09,63.09,1800.0,40.0747,40.0747,40.024,40.024,1800.0
2008-05-21 14:00:00,63.07,63.1,62.95,63.0,5900.0,40.0113,40.0303,39.9352,39.9669,5900.0
2008-05-21 14:05:00,63.02,63.05,62.84,62.85,3500.0,39.9796,39.9986,39.8654,39.8717,3500.0
2008-05-21 14:10:00,62.82,62.9,62.79,62.9,1600.0,39.8527,39.9034,39.8337,39.9034,1600.0
2008-05-21 14:15:00,62.88,62.88,62.75,62.75,1000.0,39.8908,39.8908,39.8083,39.8083,1000.0
2008-05-21 14:20:00,62.74,62.78,62.74,62.78,5000.0,39.8019,39.8273,39.8019,39.8273,5000.0
2008-05-21 14:25:00,62.74,62.77,62.66,62.73,2800.0,39.8019,39.821,39.7512,39.7956,2800.0
2008-05-21 14:30:00,62.74,62.74,62.62,62.65,900.0,39.8019,39.8019,39.7258,39.7448,900.0
2008-05-21 14:35:00,62.63,62.68,62.63,62.68,500.0,39.7322,39.7639,39.7322,39.7639,500.0
2008-05-21 14:40:00,62.67,62.67,62.57,62.61,2000.0,39.7575,39.7575,39.6941,39.7195,2000.0
2008-05-21 14:45:00,62.58,62.58,62.47,62.47,1100.0,39.7004,39.7004,39.6307,39.6307,1100.0
2008-05-21 14:50:00,62.58,62.61,62.58,62.59,1200.0,39.7004,39.7195,39.7004,39.7068,1200.0
2008-05-21 14:55:00,62.61,62.65,62.59,62.65,2500.0,39.7195,39.7448,39.7068,39.7448,2500.0
2008-05-21 15:00:00,62.68,62.68,62.68,62.68,500.0,39.7639,39.7639,39.7639,39.7639,500.0
2008-05-21 15:05:00,62.64,62.64,62.6,62.6,1100.0,39.7385,39.7385,39.7131,39.7131,1100.0
2008-05-21 15:10:00,62.65,62.72,62.65,62.72,6800.0,39.7448,39.7892,39.7448,39.7892,6800.0
2008-05-21 15:15:00,62.72,62.72,62.72,62.72,0.0,39.7892,39.7892,39.7892,39.7892,0.0
2008-05-21 15:20:00,62.71,62.72,62.71,62.71,1100.0,39.7829,39.7892,39.7829,39.7829,1100.0
2008-05-21 15:25:00,62.69,62.7,62.62,62.63,3600.0,39.7702,39.7766,39.7258,39.7322,3600.0
2008-05-21 15:30:00,62.69,62.71,62.65,62.69,6900.0,39.7702,39.7829,39.7448,39.7702,6900.0
2008-05-21 15:35:00,62.75,62.75,62.66,62.66,1400.0,39.8083,39.8083,39.7512,39.7512,1400.0
2008-05-21 15:40:00,62.64,62.64,62.45,62.45,3500.0,39.7385,39.7385,39.618,39.618,3500.0
2008-05-21 15:45:00,62.49,62.61,62.49,62.59,3900.0,39.6433,39.7195,39.6433,39.7068,3900.0
2008-05-21 15:50:00,62.57,62.59,62.48,62.5,18600.0,39.6941,39.7068,39.637,39.6497,18600.0
2008-05-21 15:55:00,62.46,62.51,62.4,62.51,15000.0,39.6243,39.656,39.5862,39.656,15000.0
2008-05-22 09:30:00,62.56,62.6,62.51,62.6,16900.0,39.6877,39.7131,39.656,39.7131,16900.0
2008-05-22 09:35:00,62.64,62.67,62.62,62.62,1100.0,39.7385,39.7575,39.7258,39.7258,1100.0
2008-05-22 09:40:00,62.56,62.64,62.56,62.58,3900.0,39.6877,39.7385,39.6877,39.7004,3900.0
2008-05-22 09:45:00,62.55,62.57,62.51,62.51,10300.0,39.6814,39.6941,39.656,39.656,10300.0
2008-05-22 09:50:00,62.49,62.56,62.49,62.55,3500.0,39.6433,39.6877,39.6433,39.6814,3500.0
2008-05-22 09:55:00,62.62,62.64,62.57,62.57,3400.0,39.7258,39.7385,39.6941,39.6941,3400.0
2008-05-22 10:00:00,62.6,62.73,62.6,62.73,12000.0,39.7131,39.7956,39.7131,39.7956,12000.0
2008-05-22 10:05:00,62.74,62.74,62.68,62.68,4700.0,39.8019,39.8019,39.7639,39.7639,4700.0
2008-05-22 10:10:00,62.68,62.74,62.68,62.72,11800.0,39.7639,39.8019,39.7639,39.7892,11800.0
2008-05-22 10:15:00,62.72,62.73,62.67,62.7,9000.0,39.7892,39.7956,39.7575,39.7766,9000.0
2008-05-22 10:20:00,62.73,62.82,62.72,62.82,12200.0,39.7956,39.8527,39.7892,39.8527,12200.0
2008-05-22 10:25:00,62.77,62.79,62.74,62.79,8500.0,39.821,39.8337,39.8019,39.8337,8500.0
2008-05-22 10:30:00,62.81,62.91,62.8,62.83,17200.0,39.8463,39.9098,39.84,39.859,17200.0
2008-05-22 10:35:00,62.81,62.82,62.78,62.79,6300.0,39.8463,39.8527,39.8273,39.8337,6300.0
2008-05-22 10:40:00,62.81,62.81,62.76,62.76,9100.0,39.8463,39.8463,39.8146,39.8146,9100.0
2008-05-22 10:45:00,62.71,62.71,62.67,62.67,12400.0,39.7829,39.7829,39.7575,39.7575,12400.0
2008-05-22 10:50:00,62.7,62.7,62.6,62.62,17300.0,39.7766,39.7766,39.7131,39.7258,17300.0
2008-05-22 10:55:00,62.61,62.66,62.61,62.66,15100.0,39.7195,39.7512,39.7195,39.7512,15100.0
2008-05-22 11:00:00,62.67,62.73,62.65,62.7,27900.0,39.7575,39.7956,39.7448,39.7766,27900.0
2008-05-22 11:05:00,62.7,62.71,62.7,62.71,7300.0,39.7766,39.7829,39.7766,39.7829,7300.0
2008-05-22 11:10:00,62.72,62.72,62.72,62.72,1000.0,39.7892,39.7892,39.7892,39.7892,1000.0
2008-05-22 11:15:00,62.72,62.75,62.69,62.7,10100.0,39.7892,39.8083,39.7702,39.7766,10100.0
2008-05-22 11:20:00,62.7,62.74,62.7,62.74,2800.0,39.7766,39.8019,39.7766,39.8019,2800.0
2008-05-22 11:25:00,62.76,62.76,62.68,62.68,3400.0,39.8146,39.8146,39.7639,39.7639,3400.0
2008-05-22 11:30:00,62.67,62.69,62.63,62.63,1800.0,39.7575,39.7702,39.7322,39.7322,1800.0
2008-05-22 11:35:00,62.6,62.61,62.6,62.61,800.0,39.7131,39.7195,39.7131,39.7195,800.0
2008-05-22 11:40:00,62.61,62.62,62.52,62.53,44200.0,39.7195,39.7258,39.6624,39.6687,44200.0
2008-05-22 11:45:00,62.53,62.53,62.45,62.48,127100.0,39.6687,39.6687,39.618,39.637,127100.0
2008-05-22 11:50:00,62.48,62.51,62.46,62.47,103400.0,39.637,39.656,39.6243,39.6307,103400.0
2008-05-22 11:55:00,62.49,62.49,62.44,62.49,12800.0,39.6433,39.6433,39.6116,39.6433,12800.0
2008-05-22 12:00:00,62.51,62.55,62.51,62.53,600.0,39.656,39.6814,39.656,39.6687,600.0
2008-05-22 12:05:00,62.54,62.54,62.47,62.49,1100.0,39.6751,39.6751,39.6307,39.6433,1100.0
2008-05-22 12:10:00,62.41,62.5,62.41,62.5,300.0,39.5926,39.6497,39.5926,39.6497,300.0
2008-05-22 12:15:00,62.53,62.57,62.51,62.56,6100.0,39.6687,39.6941,39.656,39.6877,6100.0
2008-05-22 12:20:00,62.56,62.58,62.55,62.57,800.0,39.6877,39.7004,39.6814,39.6941,800.0
2008-05-22 12:25:00,62.54,62.59,62.54,62.59,1800.0,39.6751,39.7068,39.6751,39.7068,1800.0
2008-05-22 12:30:00,62.59,62.59,62.55,62.55,2000.0,39.7068,39.7068,39.6814,39.6814,2000.0
2008-05-22 12:35:00,62.55,62.55,62.55,62.55,0.0,39.6814,39.6814,39.6814,39.6814,0.0
2008-05-22 12:40:00,62.58,62.61,62.58,62.61,1000.0,39.7004,39.7195,39.7004,39.7195,1000.0
2008-05-22 12:45:00,62.6,62.61,62.6,62.61,800.0,39.7131,39.7195,39.7131,39.7195,800.0
2008-05-22 12:50:00,62.65,62.65,62.6,62.6,900.0,39.7448,39.7448,39.7131,39.7131,900.0
2008-05-22 12:55:00,62.59,62.63,62.59,62.62,1000.0,39.7068,39.7322,39.7068,39.7258,1000.0
2008-05-22 13:00:00,62.62,62.64,62.61,62.64,3600.0,39.7258,39.7385,39.7195,39.7385,3600.0
2008-05-22 13:05:00,62.61,62.61,62.61,62.61,300.0,39.7195,39.7195,39.7195,39.7195,300.0
2008-05-22 13:10:00,62.59,62.59,62.56,62.56,500.0,39.7068,39.7068,39.6877,39.6877,500.0
2008-05-22 13:15:00,62.58,62.59,62.58,62.59,1700.0,39.7004,39.7068,39.7004,39.7068,1700.0
2008-05-22 13:20:00,62.56,62.58,62.56,62.58,800.0,39.6877,39.7004,39.6877,39.7004,800.0
2008-05-22 13:25:00,62.59,62.59,62.57,62.57,4100.0,39.7068,39.7068,39.6941,39.6941,4100.0
2008-05-22 13:30:00,62.56,62.59,62.56,62.59,1900.0,39.6877,39.7068,39.6877,39.7068,1900.0
2008-05-22 13:35:00,62.6,62.65,62.6,62.61,9300.0,39.7131,39.7448,39.7131,39.7195,9300.0
2008-05-22 13:40:00,62.63,62.66,62.63,62.65,10500.0,39.7322,39.7512,39.7322,39.7448,10500.0
2008-05-22 13:45:00,62.66,62.71,62.65,62.71,3900.0,39.7512,39.7829,39.7448,39.7829,3900.0
2008-05-22 13:50:00,62.77,62.79,62.72,62.72,3800.0,39.821,39.8337,39.7892,39.7892,3800.0
2008-05-22 13:55:00,62.74,62.76,62.72,62.73,7200.0,39.8019,39.8146,39.7892,39.7956,7200.0
2008-05-22 14:00:00,62.73,62.73,62.68,62.7,3100.0,39.7956,39.7956,39.7639,39.7766,3100.0
2008-05-22 14:05:00,62.73,62.77,62.63,62.64,2800.0,39.7956,39.821,39.7322,39.7385,2800.0
2008-05-22 14:10:00,62.65,62.65,62.61,62.62,6500.0,39.7448,39.7448,39.7195,39.7258,6500.0
2008-05-22 14:15:00,62.63,62.63,62.54,62.56,5500.0,39.7322,39.7322,39.6751,39.6877,5500.0
2008-05-22 14:20:00,62.6,62.6,62.54,62.55,1200.0,39.7131,39.7131,39.6751,39.6814,1200.0
2008-05-22 14:25:00,62.5,62.5,62.5,62.5,100.0,39.6497,39.6497,39.6497,39.6497,100.0
2008-05-22 14:30:00,62.55,62.56,62.55,62.56,400.0,39.6814,39.6877,39.6814,39.6877,400.0
2008-05-22 14:35:00,62.59,62.59,62.59,62.59,400.0,39.7068,39.7068,39.7068,39.7068,400.0
2008-05-22 14:40:00,62.64,62.66,62.64,62.66,200.0,39.7385,39.7512,39.7385,39.7512,200.0
2008-05-22 14:45:00,62.65,62.65,62.65,62.65,800.0,39.7448,39.7448,39.7448,39.7448,800.0
2008-05-22 14:50:00,62.63,62.67,62.62,62.67,600.0,39.7322,39.7575,39.7258,39.7575,600.0
2008-05-22 14:55:00,62.68,62.68,62.68,62.68,300.0,39.7639,39.7639,39.7639,39.7639,300.0
2008-05-22 15:00:00,62.66,62.66,62.66,62.66,1700.0,39.7512,39.7512,39.7512,39.7512,1700.0
2008-05-22 15:05:00,62.67,62.67,62.67,62.67,100.0,39.7575,39.7575,39.7575,39.7575,100.0
2008-05-22 15:10:00,62.67,62.67,62.61,62.62,11900.0,39.7575,39.7575,39.7195,39.7258,11900.0
2008-05-22 15:15:00,62.62,62.64,62.6,62.64,10400.0,39.7258,39.7385,39.7131,39.7385,10400.0
2008-05-22 15:20:00,62.62,62.62,62.57,62.58,4500.0,39.7258,39.7258,39.6941,39.7004,4500.0
2008-05-22 15:25:00,62.61,62.61,62.5,62.51,2700.0,39.7195,39.7195,39.6497,39.656,2700.0
2008-05-22 15:30:00,62.5,62.53,62.5,62.53,2700.0,39.6497,39.6687,39.6497,39.6687,2700.0
2008-05-22 15:35:00,62.54,62.57,62.51,62.57,400.0,39.6751,39.6941,39.656,39.6941,400.0
2008-05-22 15:40:00,62.59,62.6,62.52,62.53,3100.0,39.7068,39.7131,39.6624,39.6687,3100.0
2008-05-22 15:45:00,62.53,62.57,62.53,62.57,2200.0,39.6687,39.6941,39.6687,39.6941,2200.0
2008-05-22 15:50:00,62.58,62.59,62.55,62.55,2800.0,39.7004,39.7068,39.6814,39.6814,2800.0
2008-05-22 15:55:00,62.6,62.62,62.57,62.57,4600.0,39.7131,39.7258,39.6941,39.6941,4600.0
2008-05-23 09:30:00,62.23,62.41,62.23,62.37,12400.0,39.4784,39.5926,39.4784,39.5672,12400.0
2008-05-23 09:35:00,62.35,62.36,62.32,62.32,2500.0,39.5545,39.5609,39.5355,39.5355,2500.0
2008-05-23 09:40:00,62.28,62.28,62.18,62.23,6600.0,39.5101,39.5101,39.4467,39.4784,6600.0
2008-05-23 09:45:00,62.28,62.3,62.12,62.12,3700.0,39.5101,39.5228,39.4086,39.4086,3700.0
2008-05-23 09:50:00,62.12,62.12,62.01,62.05,2100.0,39.4086,39.4086,39.3388,39.3642,2100.0
2008-05-23 09:55:00,62.08,62.09,62.03,62.07,1900.0,39.3832,39.3896,39.3515,39.3769,1900.0
2008-05-23 10:00:00,62.07,62.1,62.05,62.1,2300.0,39.3769,39.3959,39.3642,39.3959,2300.0
2008-05-23 10:05:00,62.08,62.09,62.04,62.04,14900.0,39.3832,39.3896,39.3579,39.3579,14900.0
2008-05-23 10:10:00,62.06,62.06,62.03,62.06,3300.0,39.3705,39.3705,39.3515,39.3705,3300.0
2008-05-23 10:15:00,62.06,62.09,62.05,62.09,12800.0,39.3705,39.3896,39.3642,39.3896,12800.0
2008-05-23 10:20:00,62.1,62.1,62.07,62.07,3400.0,39.3959,39.3959,39.3769,39.3769,3400.0
2008-05-23 10:25:00,62.04,62.06,61.91,61.91,5200.0,39.3579,39.3705,39.2754,39.2754,5200.0
2008-05-23 10:30:00,61.87,61.93,61.87,61.91,22600.0,39.25,39.2881,39.25,39.2754,22600.0
2008-05-23 10:35:00,61.89,61.89,61.79,61.84,6800.0,39.2627,39.2627,39.1993,39.231,6800.0
2008-05-23 10:40:00,61.86,61.86,61.86,61.86,1400.0,39.2437,39.2437,39.2437,39.2437,1400.0
2008-05-23 10:45:00,61.85,61.85,61.85,61.85,100.0,39.2373,39.2373,39.2373,39.2373,100.0
2008-05-23 10:50:00,61.88,61.89,61.87,61.89,3800.0,39.2564,39.2627,39.25,39.2627,3800.0
2008-05-23 10:55:00,61.92,61.92,61.91,61.91,200.0,39.2817,39.2817,39.2754,39.2754,200.0
2008-05-23 11:00:00,61.91,61.92,61.91,61.91,500.0,39.2754,39.2817,39.2754,39.2754,500.0
2008-05-23 11:05:00,61.92,61.92,61.87,61.89,2600.0,39.2817,39.2817,39.25,39.2627,2600.0
2008-05-23 11:10:00,61.84,61.86,61.7,61.7,4600.0,39.231,39.2437,39.1422,39.1422,4600.0
2008-05-23 11:15:00,61.77,61.8,61.77,61.8,2200.0,39.1866,39.2056,39.1866,39.2056,2200.0
2008-05-23 11:20:00,61.82,61.82,61.79,61.79,2800.0,39.2183,39.2183,39.1993,39.1993,2800.0
2008-05-23 11:25:00,61.79,61.82,61.75,61.75,7100.0,39.1993,39.2183,39.1739,39.1739,7100.0
2008-05-23 11:30:00,61.78,61.78,61.67,61.72,1200.0,39.1929,39.1929,39.1231,39.1549,1200.0
2008-05-23 11:35:00,61.73,61.75,61.73,61.75,600.0,39.1612,39.1739,39.1612,39.1739,600.0
2008-05-23 11:40:00,61.77,61.8,61.77,61.79,1700.0,39.1866,39.2056,39.1866,39.1993,1700.0
2008-05-23 11:45:00,61.79,61.85,61.78,61.85,1700.0,39.1993,39.2373,39.1929,39.2373,1700.0
2008-05-23 11:50:00,61.84,61.84,61.84,61.84,100.0,39.231,39.231,39.231,39.231,100.0
2008-05-23 11:55:00,61.81,61.85,61.81,61.85,1600.0,39.2119,39.2373,39.2119,39.2373,1600.0
2008-05-23 12:00:00,61.87,61.9,61.86,61.86,1200.0,39.25,39.269,39.2437,39.2437,1200.0
2008-05-23 12:05:00,61.89,61.89,61.83,61.87,16600.0,39.2627,39.2627,39.2246,39.25,16600.0
2008-05-23 12:10:00,61.87,61.89,61.82,61.87,4100.0,39.25,39.2627,39.2183,39.25,4100.0
2008-05-23 12:15:00,61.88,61.88,61.86,61.86,4400.0,39.2564,39.2564,39.2437,39.2437,4400.0
2008-05-23 12:20:00,61.82,61.82,61.82,61.82,200.0,39.2183,39.2183,39.2183,39.2183,200.0
2008-05-23 12:25:00,61.86,61.86,61.81,61.81,300.0,39.2437,39.2437,39.2119,39.2119,300.0
2008-05-23 12:30:00,61.84,61.84,61.78,61.79,1000.0,39.231,39.231,39.1929,39.1993,1000.0
2008-05-23 12:35:00,61.77,61.77,61.76,61.76,2300.0,39.1866,39.1866,39.1802,39.1802,2300.0
2008-05-23 12:40:00,61.73,61.73,61.72,61.72,600.0,39.1612,39.1612,39.1549,39.1549,600.0
2008-05-23 12:45:00,61.73,61.75,61.73,61.75,300.0,39.1612,39.1739,39.1612,39.1739,300.0
2008-05-23 12:50:00,61.77,61.77,61.77,61.77,300.0,39.1866,39.1866,39.1866,39.1866,300.0
2008-05-23 12:55:00,61.74,61.74,61.67,61.67,3500.0,39.1675,39.1675,39.1231,39.1231,3500.0
2008-05-23 13:00:00,61.68,61.68,61.68,61.68,100.0,39.1295,39.1295,39.1295,39.1295,100.0
2008-05-23 13:05:00,61.72,61.74,61.72,61.74,3800.0,39.1549,39.1675,39.1549,39.1675,3800.0
2008-05-23 13:10:00,61.73,61.73,61.73,61.73,200.0,39.1612,39.1612,39.1612,39.1612,200.0
2008-05-23 13:15:00,61.76,61.78,61.76,61.78,1700.0,39.1802,39.1929,39.1802,39.1929,1700.0
2008-05-23 13:20:00,61.77,61.77,61.76,61.76,600.0,39.1866,39.1866,39.1802,39.1802,600.0
2008-05-23 13:25:00,61.75,61.75,61.75,61.75,100.0,39.1739,39.1739,39.1739,39.1739,100.0
2008-05-23 13:30:00,61.83,61.84,61.83,61.84,500.0,39.2246,39.231,39.2246,39.231,500.0
2008-05-23 13:35:00,61.83,61.83,61.79,61.79,200.0,39.2246,39.2246,39.1993,39.1993,200.0
2008-05-23 13:40:00,61.79,61.79,61.79,61.79,600.0,39.1993,39.1993,39.1993,39.1993,600.0
2008-05-23 13:45:00,61.81,61.84,61.81,61.84,2800.0,39.2119,39.231,39.2119,39.231,2800.0
2008-05-23 13:50:00,61.7,61.75,61.7,61.7,3600.0,39.1422,39.1739,39.1422,39.1422,3600.0
2008-05-23 13:55:00,61.69,61.7,61.67,61.67,2600.0,39.1358,39.1422,39.1231,39.1231,2600.0
2008-05-23 14:00:00,61.71,61.71,61.67,61.69,8200.0,39.1485,39.1485,39.1231,39.1358,8200.0
2008-05-23 14:05:00,61.72,61.77,61.72,61.73,1700.0,39.1549,39.1866,39.1549,39.1612,1700.0
2008-05-23 14:10:00,61.68,61.74,61.66,61.73,14700.0,39.1295,39.1675,39.1168,39.1612,14700.0
2008-05-23 14:15:00,61.69,61.8,61.69,61.73,3700.0,39.1358,39.2056,39.1358,39.1612,3700.0
2008-05-23 14:20:00,61.74,61.74,61.71,61.71,700.0,39.1675,39.1675,39.1485,39.1485,700.0
2008-05-23 14:25:00,61.72,61.77,61.71,61.77,1000.0,39.1549,39.1866,39.1485,39.1866,1000.0
2008-05-23 14:30:00,61.79,61.82,61.77,61.79,5600.0,39.1993,39.2183,39.1866,39.1993,5600.0
2008-05-23 14:35:00,61.82,61.82,61.76,61.78,1000.0,39.2183,39.2183,39.1802,39.1929,1000.0
2008-05-23 14:40:00,61.78,61.78,61.78,61.78,0.0,39.1929,39.1929,39.1929,39.1929,0.0
2008-05-23 14:45:00,61.83,61.83,61.83,61.83,400.0,39.2246,39.2246,39.2246,39.2246,400.0
2008-05-23 14:50:00,61.9,61.9,61.85,61.85,300.0,39.269,39.269,39.2373,39.2373,300.0
2008-05-23 14:55:00,61.86,61.87,61.8,61.8,5500.0,39.2437,39.25,39.2056,39.2056,5500.0
2008-05-23 15:00:00,61.8,61.82,61.8,61.81,1200.0,39.2056,39.2183,39.2056,39.2119,1200.0
2008-05-23 15:05:00,61.82,61.82,61.82,61.82,1400.0,39.2183,39.2183,39.2183,39.2183,1400.0
2008-05-23 15:10:00,61.84,61.86,61.68,61.73,8800.0,39.231,39.2437,39.1295,39.1612,8800.0
2008-05-23 15:15:00,61.71,61.76,61.71,61.74,3800.0,39.1485,39.1802,39.1485,39.1675,3800.0
2008-05-23 15:20:00,61.72,61.74,61.69,61.74,1900.0,39.1549,39.1675,39.1358,39.1675,1900.0
2008-05-23 15:25:00,61.76,61.87,61.76,61.83,3200.0,39.1802,39.25,39.1802,39.2246,3200.0
2008-05-23 15:30:00,61.86,61.88,61.82,61.82,5500.0,39.2437,39.2564,39.2183,39.2183,5500.0
2008-05-23 15:35:00,61.86,61.87,61.77,61.79,8000.0,39.2437,39.25,39.1866,39.1993,8000.0
2008-05-23 15:40:00,61.78,61.78,61.75,61.75,1600.0,39.1929,39.1929,39.1739,39.1739,1600.0
2008-05-23 15:45:00,61.78,61.78,61.73,61.73,1200.0,39.1929,39.1929,39.1612,39.1612,1200.0
2008-05-23 15:50:00,61.75,61.76,61.73,61.73,11100.0,39.1739,39.1802,39.1612,39.1612,11100.0
2008-05-23 15:55:00,61.73,61.73,61.68,61.73,6000.0,39.1612,39.1612,39.1295,39.1612,6000.0
2008-05-27 09:30:00,61.53,61.63,61.53,61.63,16800.0,39.0343,39.0978,39.0343,39.0978,16800.0
2008-05-27 09:35:00,61.59,61.74,61.59,61.74,2100.0,39.0724,39.1675,39.0724,39.1675,2100.0
2008-05-27 09:40:00,61.74,61.74,61.74,61.74,0.0,39.1675,39.1675,39.1675,39.1675,0.0
2008-05-27 09:45:00,61.75,61.81,61.75,61.79,1600.0,39.1739,39.2119,39.1739,39.1993,1600.0
2008-05-27 09:50:00,61.78,61.78,61.74,61.74,1400.0,39.1929,39.1929,39.1675,39.1675,1400.0
2008-05-27 09:55:00,61.7,61.7,61.63,61.63,600.0,39.1422,39.1422,39.0978,39.0978,600.0
2008-05-27 10:00:00,61.66,61.89,61.65,61.89,1800.0,39.1168,39.2627,39.1104,39.2627,1800.0
2008-05-27 10:05:00,61.89,61.9,61.89,61.9,500.0,39.2627,39.269,39.2627,39.269,500.0
2008-05-27 10:10:00,61.9,61.9,61.85,61.85,300.0,39.269,39.269,39.2373,39.2373,300.0
2008-05-27 10:15:00,61.83,61.86,61.8,61.8,7200.0,39.2246,39.2437,39.2056,39.2056,7200.0
2008-05-27 10:20:00,61.81,61.81,61.79,61.79,600.0,39.2119,39.2119,39.1993,39.1993,600.0
2008-05-27 10:25:00,61.77,61.77,61.71,61.71,2900.0,39.1866,39.1866,39.1485,39.1485,2900.0
2008-05-27 10:30:00,61.74,61.74,61.67,61.67,4800.0,39.1675,39.1675,39.1231,39.1231,4800.0
2008-05-27 10:35:00,61.67,61.68,61.66,61.67,2500.0,39.1231,39.1295,39.1168,39.1231,2500.0
2008-05-27 10:40:00,61.67,61.68,61.67,61.68,1000.0,39.1231,39.1295,39.1231,39.1295,1000.0
2008-05-27 10:45:00,61.71,61.72,61.69,61.71,1600.0,39.1485,39.1549,39.1358,39.1485,1600.0
2008-05-27 10:50:00,61.7,61.71,61.69,61.69,2400.0,39.1422,39.1485,39.1358,39.1358,2400.0
2008-05-27 10:55:00,61.74,61.74,61.71,61.73,1000.0,39.1675,39.1675,39.1485,39.1612,1000.0
2008-05-27 11:00:00,61.73,61.77,61.73,61.77,3900.0,39.1612,39.1866,39.1612,39.1866,3900.0
2008-05-27 11:05:00,61.71,61.71,61.6,61.6,2800.0,39.1485,39.1485,39.0787,39.0787,2800.0
2008-05-27 11:10:00,61.59,61.59,61.54,61.54,4600.0,39.0724,39.0724,39.0407,39.0407,4600.0
2008-05-27 11:15:00,61.55,61.6,61.55,61.55,3300.0,39.047,39.0787,39.047,39.047,3300.0
2008-05-27 11:20:00,61.55,61.55,61.5,61.5,4200.0,39.047,39.047,39.0153,39.0153,4200.0
2008-05-27 11:25:00,61.53,61.54,61.53,61.54,1500.0,39.0343,39.0407,39.0343,39.0407,1500.0
2008-05-27 11:30:00,61.46,61.48,61.45,61.48,1800.0,38.9899,39.0026,38.9836,39.0026,1800.0
2008-05-27 11:35:00,61.48,61.48,61.48,61.48,0.0,39.0026,39.0026,39.0026,39.0026,0.0
2008-05-27 11:40:00,61.51,61.54,61.48,61.54,1600.0,39.0216,39.0407,39.0026,39.0407,1600.0
2008-05-27 11:45:00,61.53,61.53,61.53,61.53,700.0,39.0343,39.0343,39.0343,39.0343,700.0
2008-05-27 11:50:00,61.53,61.53,61.51,61.51,200.0,39.0343,39.0343,39.0216,39.0216,200.0
2008-05-27 11:55:00,61.46,61.46,61.46,61.46,100.0,38.9899,38.9899,38.9899,38.9899,100.0
2008-05-27 12:00:00,61.45,61.47,61.42,61.47,1800.0,38.9836,38.9963,38.9645,38.9963,1800.0
2008-05-27 12:05:00,61.45,61.48,61.45,61.48,1900.0,38.9836,39.0026,38.9836,39.0026,1900.0
2008-05-27 12:10:00,61.5,61.5,61.5,61.5,200.0,39.0153,39.0153,39.0153,39.0153,200.0
2008-05-27 12:15:00,61.48,61.48,61.48,61.48,100.0,39.0026,39.0026,39.0026,39.0026,100.0
2008-05-27 12:20:00,61.54,61.55,61.53,61.55,1300.0,39.0407,39.047,39.0343,39.047,1300.0
2008-05-27 12:25:00,61.56,61.56,61.54,61.54,800.0,39.0534,39.0534,39.0407,39.0407,800.0
2008-05-27 12:30:00,61.58,61.58,61.54,61.56,4000.0,39.066,39.066,39.0407,39.0534,4000.0
2008-05-27 12:35:00,61.56,61.56,61.56,61.56,0.0,39.0534,39.0534,39.0534,39.0534,0.0
2008-05-27 12:40:00,61.61,61.61,61.58,61.58,800.0,39.0851,39.0851,39.066,39.066,800.0
2008-05-27 12:45:00,61.56,61.57,61.54,61.54,800.0,39.0534,39.0597,39.0407,39.0407,800.0
2008-05-27 12:50:00,61.58,61.58,61.56,61.56,900.0,39.066,39.066,39.0534,39.0534,900.0
2008-05-27 12:55:00,61.56,61.56,61.56,61.56,0.0,39.0534,39.0534,39.0534,39.0534,0.0
2008-05-27 13:00:00,61.58,61.58,61.54,61.54,1200.0,39.066,39.066,39.0407,39.0407,1200.0
2008-05-27 13:05:00,61.55,61.55,61.55,61.55,600.0,39.047,39.047,39.047,39.047,600.0
2008-05-27 13:10:00,61.54,61.54,61.53,61.53,400.0,39.0407,39.0407,39.0343,39.0343,400.0
2008-05-27 13:15:00,61.54,61.58,61.54,61.58,1000.0,39.0407,39.066,39.0407,39.066,1000.0
2008-05-27 13:20:00,61.61,61.61,61.57,61.57,600.0,39.0851,39.0851,39.0597,39.0597,600.0
2008-05-27 13:25:00,61.58,61.58,61.55,61.55,1600.0,39.066,39.066,39.047,39.047,1600.0
2008-05-27 13:30:00,61.54,61.54,61.53,61.54,4200.0,39.0407,39.0407,39.0343,39.0407,4200.0
2008-05-27 13:35:00,61.54,61.56,61.53,61.56,3700.0,39.0407,39.0534,39.0343,39.0534,3700.0
2008-05-27 13:40:00,61.58,61.62,61.57,61.62,4500.0,39.066,39.0914,39.0597,39.0914,4500.0
2008-05-27 13:45:00,61.61,61.61,61.61,61.61,1100.0,39.0851,39.0851,39.0851,39.0851,1100.0
2008-05-27 13:50:00,61.61,61.65,61.6,61.61,12100.0,39.0851,39.1104,39.0787,39.0851,12100.0
2008-05-27 13:55:00,61.61,61.65,61.61,61.65,8100.0,39.0851,39.1104,39.0851,39.1104,8100.0
2008-05-27 14:00:00,61.64,61.64,61.64,61.64,600.0,39.1041,39.1041,39.1041,39.1041,600.0
2008-05-27 14:05:00,61.64,61.64,61.64,61.64,100.0,39.1041,39.1041,39.1041,39.1041,100.0
2008-05-27 14:10:00,61.66,61.68,61.66,61.68,500.0,39.1168,39.1295,39.1168,39.1295,500.0
2008-05-27 14:15:00,61.68,61.69,61.62,61.62,3600.0,39.1295,39.1358,39.0914,39.0914,3600.0
2008-05-27 14:20:00,61.61,61.64,61.61,61.63,1600.0,39.0851,39.1041,39.0851,39.0978,1600.0
2008-05-27 14:25:00,61.65,61.7,61.65,61.66,8300.0,39.1104,39.1422,39.1104,39.1168,8300.0
2008-05-27 14:30:00,61.63,61.67,61.63,61.63,2100.0,39.0978,39.1231,39.0978,39.0978,2100.0
2008-05-27 14:35:00,61.69,61.76,61.69,61.75,2300.0,39.1358,39.1802,39.1358,39.1739,2300.0
2008-05-27 14:40:00,61.78,61.87,61.78,61.86,3000.0,39.1929,39.25,39.1929,39.2437,3000.0
2008-05-27 14:45:00,61.88,61.88,61.88,61.88,400.0,39.2564,39.2564,39.2564,39.2564,400.0
2008-05-27 14:50:00,61.87,61.87,61.86,61.87,1000.0,39.25,39.25,39.2437,39.25,1000.0
2008-05-27 14:55:00,61.87,61.87,61.86,61.86,1400.0,39.25,39.25,39.2437,39.2437,1400.0
2008-05-27 15:00:00,61.89,61.9,61.85,61.85,400.0,39.2627,39.269,39.2373,39.2373,400.0
2008-05-27 15:05:00,61.88,61.93,61.88,61.92,2000.0,39.2564,39.2881,39.2564,39.2817,2000.0
2008-05-27 15:10:00,61.92,61.92,61.86,61.86,900.0,39.2817,39.2817,39.2437,39.2437,900.0
2008-05-27 15:15:00,61.88,61.88,61.87,61.87,1300.0,39.2564,39.2564,39.25,39.25,1300.0
2008-05-27 15:20:00,61.87,61.88,61.87,61.88,3700.0,39.25,39.2564,39.25,39.2564,3700.0
2008-05-27 15:25:00,61.86,61.89,61.86,61.87,3300.0,39.2437,39.2627,39.2437,39.25,3300.0
2008-05-27 15:30:00,61.92,61.97,61.9,61.92,3100.0,39.2817,39.3135,39.269,39.2817,3100.0
2008-05-27 15:35:00,61.97,61.98,61.95,61.95,1800.0,39.3135,39.3198,39.3008,39.3008,1800.0
2008-05-27 15:40:00,61.92,61.92,61.86,61.88,12800.0,39.2817,39.2817,39.2437,39.2564,12800.0
2008-05-27 15:45:00,61.9,61.9,61.84,61.84,2300.0,39.269,39.269,39.231,39.231,2300.0
2008-05-27 15:50:00,61.87,61.89,61.78,61.89,10400.0,39.25,39.2627,39.1929,39.2627,10400.0
2008-05-27 15:55:00,61.91,61.91,61.83,61.88,6900.0,39.2754,39.2754,39.2246,39.2564,6900.0
2008-05-28 09:30:00,62.06,62.06,61.97,62.02,5800.0,39.3705,39.3705,39.3135,39.3452,5800.0
2008-05-28 09:35:00,62.0,62.0,61.93,61.95,3600.0,39.3325,39.3325,39.2881,39.3008,3600.0
2008-05-28 09:40:00,61.97,61.97,61.91,61.91,800.0,39.3135,39.3135,39.2754,39.2754,800.0
2008-05-28 09:45:00,61.9,61.94,61.82,61.84,4700.0,39.269,39.2944,39.2183,39.231,4700.0
2008-05-28 09:50:00,61.82,61.85,61.8,61.85,700.0,39.2183,39.2373,39.2056,39.2373,700.0
2008-05-28 09:55:00,61.85,61.85,61.8,61.85,600.0,39.2373,39.2373,39.2056,39.2373,600.0
2008-05-28 10:00:00,61.79,61.81,61.76,61.78,1300.0,39.1993,39.2119,39.1802,39.1929,1300.0
2008-05-28 10:05:00,61.75,61.77,61.68,61.68,3800.0,39.1739,39.1866,39.1295,39.1295,3800.0
2008-05-28 10:10:00,61.68,61.69,61.68,61.69,300.0,39.1295,39.1358,39.1295,39.1358,300.0
2008-05-28 10:15:00,61.69,61.69,61.66,61.66,1000.0,39.1358,39.1358,39.1168,39.1168,1000.0
2008-05-28 10:20:00,61.66,61.66,61.66,61.66,0.0,39.1168,39.1168,39.1168,39.1168,0.0
2008-05-28 10:25:00,61.62,61.62,61.62,61.62,1800.0,39.0914,39.0914,39.0914,39.0914,1800.0
2008-05-28 10:30:00,61.64,61.64,61.64,61.64,400.0,39.1041,39.1041,39.1041,39.1041,400.0
2008-05-28 10:35:00,61.69,61.69,61.6,61.6,600.0,39.1358,39.1358,39.0787,39.0787,600.0
2008-05-28 10:40:00,61.71,61.71,61.71,61.71,400.0,39.1485,39.1485,39.1485,39.1485,400.0
2008-05-28 10:45:00,61.71,61.71,61.71,61.71,0.0,39.1485,39.1485,39.1485,39.1485,0.0
2008-05-28 10:50:00,61.72,61.77,61.72,61.77,600.0,39.1549,39.1866,39.1549,39.1866,600.0
2008-05-28 10:55:00,61.76,61.79,61.76,61.76,1000.0,39.1802,39.1993,39.1802,39.1802,1000.0
2008-05-28 11:00:00,61.76,61.76,61.68,61.68,3500.0,39.1802,39.1802,39.1295,39.1295,3500.0
2008-05-28 11:05:00,61.7,61.71,61.67,61.67,1900.0,39.1422,39.1485,39.1231,39.1231,1900.0
2008-05-28 11:10:00,61.7,61.7,61.65,61.65,600.0,39.1422,39.1422,39.1104,39.1104,600.0
2008-05-28 11:15:00,61.66,61.66,61.66,61.66,100.0,39.1168,39.1168,39.1168,39.1168,100.0
2008-05-28 11:20:00,61.64,61.64,61.61,61.61,900.0,39.1041,39.1041,39.0851,39.0851,900.0
2008-05-28 11:25:00,61.6,61.63,61.6,61.6,1700.0,39.0787,39.0978,39.0787,39.0787,1700.0
2008-05-28 11:30:00,61.63,61.63,61.57,61.57,500.0,39.0978,39.0978,39.0597,39.0597,500.0
2008-05-28 11:35:00,61.69,61.69,61.63,61.64,700.0,39.1358,39.1358,39.0978,39.1041,700.0
2008-05-28 11:40:00,61.64,61.64,61.61,61.61,200.0,39.1041,39.1041,39.0851,39.0851,200.0
2008-05-28 11:45:00,61.62,61.62,61.62,61.62,400.0,39.0914,39.0914,39.0914,39.0914,400.0
2008-05-28 11:50:00,61.62,61.63,61.61,61.63,500.0,39.0914,39.0978,39.0851,39.0978,500.0
2008-05-28 11:55:00,61.62,61.62,61.6,61.6,400.0,39.0914,39.0914,39.0787,39.0787,400.0
2008-05-28 12:00:00,61.6,61.6,61.6,61.6,0.0,39.0787,39.0787,39.0787,39.0787,0.0
2008-05-28 12:05:00,61.49,61.51,61.49,61.51,1600.0,39.0089,39.0216,39.0089,39.0216,1600.0
2008-05-28 12:10:00,61.48,61.49,61.48,61.49,300.0,39.0026,39.0089,39.0026,39.0089,300.0
2008-05-28 12:15:00,61.54,61.61,61.54,61.61,400.0,39.0407,39.0851,39.0407,39.0851,400.0
2008-05-28 12:20:00,61.65,61.66,61.63,61.66,4300.0,39.1104,39.1168,39.0978,39.1168,4300.0
2008-05-28 12:25:00,61.66,61.66,61.66,61.66,0.0,39.1168,39.1168,39.1168,39.1168,0.0
2008-05-28 12:30:00,61.62,61.62,61.62,61.62,100.0,39.0914,39.0914,39.0914,39.0914,100.0
2008-05-28 12:35:00,61.62,61.62,61.62,61.62,0.0,39.0914,39.0914,39.0914,39.0914,0.0
2008-05-28 12:40:00,61.62,61.64,61.62,61.64,2800.0,39.0914,39.1041,39.0914,39.1041,2800.0
2008-05-28 12:45:00,61.6,61.64,61.6,61.64,200.0,39.0787,39.1041,39.0787,39.1041,200.0
2008-05-28 12:50:00,61.62,61.64,61.61,61.61,800.0,39.0914,39.1041,39.0851,39.0851,800.0
2008-05-28 12:55:00,61.61,61.61,61.61,61.61,0.0,39.0851,39.0851,39.0851,39.0851,0.0
2008-05-28 13:00:00,61.61,61.61,61.61,61.61,0.0,39.0851,39.0851,39.0851,39.0851,0.0
2008-05-28 13:05:00,61.63,61.71,61.63,61.71,3200.0,39.0978,39.1485,39.0978,39.1485,3200.0
2008-05-28 13:10:00,61.64,61.73,61.63,61.71,1500.0,39.1041,39.1612,39.0978,39.1485,1500.0
2008-05-28 13:15:00,61.74,61.75,61.72,61.75,1300.0,39.1675,39.1739,39.1549,39.1739,1300.0
2008-05-28 13:20:00,61.75,61.75,61.71,61.71,900.0,39.1739,39.1739,39.1485,39.1485,900.0
2008-05-28 13:25:00,61.71,61.71,61.71,61.71,0.0,39.1485,39.1485,39.1485,39.1485,0.0
2008-05-28 13:30:00,61.76,61.76,61.69,61.7,5300.0,39.1802,39.1802,39.1358,39.1422,5300.0
2008-05-28 13:35:00,61.69,61.7,61.69,61.69,11400.0,39.1358,39.1422,39.1358,39.1358,11400.0
2008-05-28 13:40:00,61.68,61.68,61.63,61.64,6700.0,39.1295,39.1295,39.0978,39.1041,6700.0
2008-05-28 13:45:00,61.62,61.63,61.61,61.61,6900.0,39.0914,39.0978,39.0851,39.0851,6900.0
2008-05-28 13:50:00,61.57,61.61,61.56,61.61,4900.0,39.0597,39.0851,39.0534,39.0851,4900.0
2008-05-28 13:55:00,61.6,61.6,61.6,61.6,700.0,39.0787,39.0787,39.0787,39.0787,700.0
2008-05-28 14:00:00,61.63,61.63,61.53,61.59,2900.0,39.0978,39.0978,39.0343,39.0724,2900.0
2008-05-28 14:05:00,61.55,61.63,61.55,61.63,1400.0,39.047,39.0978,39.047,39.0978,1400.0
2008-05-28 14:10:00,61.62,61.62,61.62,61.62,400.0,39.0914,39.0914,39.0914,39.0914,400.0
2008-05-28 14:15:00,61.62,61.62,61.61,61.61,1100.0,39.0914,39.0914,39.0851,39.0851,1100.0
2008-05-28 14:20:00,61.54,61.54,61.53,61.53,500.0,39.0407,39.0407,39.0343,39.0343,500.0
2008-05-28 14:25:00,61.53,61.53,61.53,61.53,0.0,39.0343,39.0343,39.0343,39.0343,0.0
2008-05-28 14:30:00,61.6,61.6,61.6,61.6,2200.0,39.0787,39.0787,39.0787,39.0787,2200.0
2008-05-28 14:35:00,61.7,61.7,61.64,61.65,1300.0,39.1422,39.1422,39.1041,39.1104,1300.0
2008-05-28 14:40:00,61.69,61.69,61.69,61.69,200.0,39.1358,39.1358,39.1358,39.1358,200.0
2008-05-28 14:45:00,61.65,61.68,61.65,61.67,1000.0,39.1104,39.1295,39.1104,39.1231,1000.0
2008-05-28 14:50:00,61.62,61.62,61.62,61.62,100.0,39.0914,39.0914,39.0914,39.0914,100.0
2008-05-28 14:55:00,61.65,61.65,61.62,61.62,3600.0,39.1104,39.1104,39.0914,39.0914,3600.0
2008-05-28 15:00:00,61.7,61.71,61.7,61.71,900.0,39.1422,39.1485,39.1422,39.1485,900.0
2008-05-28 15:05:00,61.74,61.74,61.74,61.74,1100.0,39.1675,39.1675,39.1675,39.1675,1100.0
2008-05-28 15:10:00,61.65,61.7,61.65,61.7,1100.0,39.1104,39.1422,39.1104,39.1422,1100.0
2008-05-28 15:15:00,61.66,61.73,61.66,61.73,2800.0,39.1168,39.1612,39.1168,39.1612,2800.0
2008-05-28 15:20:00,61.69,61.75,61.65,61.75,900.0,39.1358,39.1739,39.1104,39.1739,900.0
2008-05-28 15:25:00,61.74,61.94,61.74,61.92,4000.0,39.1675,39.2944,39.1675,39.2817,4000.0
2008-05-28 15:30:00,61.9,61.98,61.9,61.98,2100.0,39.269,39.3198,39.269,39.3198,2100.0
2008-05-28 15:35:00,61.92,61.92,61.86,61.91,6300.0,39.2817,39.2817,39.2437,39.2754,6300.0
2008-05-28 15:40:00,61.91,61.91,61.84,61.84,2400.0,39.2754,39.2754,39.231,39.231,2400.0
2008-05-28 15:45:00,61.83,61.99,61.83,61.99,900.0,39.2246,39.3261,39.2246,39.3261,900.0
2008-05-28 15:50:00,61.95,62.03,61.95,61.99,4100.0,39.3008,39.3515,39.3008,39.3261,4100.0
2008-05-28 15:55:00,62.01,62.03,61.98,62.03,5800.0,39.3388,39.3515,39.3198,39.3515,5800.0
2008-05-29 09:30:00,61.94,61.94,61.94,61.94,4800.0,39.2944,39.2944,39.2944,39.2944,4800.0
2008-05-29 09:35:00,61.97,62.04,61.95,61.95,2200.0,39.3135,39.3579,39.3008,39.3008,2200.0
2008-05-29 09:40:00,61.95,61.95,61.95,61.95,0.0,39.3008,39.3008,39.3008,39.3008,0.0
2008-05-29 09:45:00,62.1,62.1,62.09,62.1,700.0,39.3959,39.3959,39.3896,39.3959,700.0
2008-05-29 09:50:00,62.1,62.1,62.1,62.1,500.0,39.3959,39.3959,39.3959,39.3959,500.0
2008-05-29 09:55:00,62.08,62.11,62.08,62.11,1000.0,39.3832,39.4023,39.3832,39.4023,1000.0
2008-05-29 10:00:00,62.1,62.1,62.05,62.05,5200.0,39.3959,39.3959,39.3642,39.3642,5200.0
2008-05-29 10:05:00,62.05,62.05,62.05,62.05,0.0,39.3642,39.3642,39.3642,39.3642,0.0
2008-05-29 10:10:00,62.03,62.04,61.98,61.98,1600.0,39.3515,39.3579,39.3198,39.3198,1600.0
2008-05-29 10:15:00,61.98,61.98,61.98,61.98,0.0,39.3198,39.3198,39.3198,39.3198,0.0
2008-05-29 10:20:00,62.22,62.22,62.22,62.22,200.0,39.4721,39.4721,39.4721,39.4721,200.0
2008-05-29 10:25:00,62.27,62.27,62.26,62.26,1000.0,39.5038,39.5038,39.4974,39.4974,1000.0
2008-05-29 10:30:00,62.12,62.12,61.95,62.03,1400.0,39.4086,39.4086,39.3008,39.3515,1400.0
2008-05-29 10:35:00,62.13,62.17,62.12,62.16,3100.0,39.415,39.4403,39.4086,39.434,3100.0
2008-05-29 10:40:00,62.19,62.23,62.19,62.23,200.0,39.453,39.4784,39.453,39.4784,200.0
2008-05-29 10:45:00,62.36,62.37,62.32,62.33,1700.0,39.5609,39.5672,39.5355,39.5418,1700.0
2008-05-29 10:50:00,62.35,62.39,62.34,62.38,2700.0,39.5545,39.5799,39.5482,39.5736,2700.0
2008-05-29 10:55:00,62.43,62.43,62.38,62.38,900.0,39.6053,39.6053,39.5736,39.5736,900.0
2008-05-29 11:00:00,62.41,62.43,62.38,62.42,1800.0,39.5926,39.6053,39.5736,39.5989,1800.0
2008-05-29 11:05:00,62.38,62.38,62.38,62.38,200.0,39.5736,39.5736,39.5736,39.5736,200.0
2008-05-29 11:10:00,62.41,62.45,62.37,62.45,2100.0,39.5926,39.618,39.5672,39.618,2100.0
2008-05-29 11:15:00,62.47,62.48,62.44,62.45,1000.0,39.6307,39.637,39.6116,39.618,1000.0
2008-05-29 11:20:00,62.44,62.44,62.42,62.42,1100.0,39.6116,39.6116,39.5989,39.5989,1100.0
2008-05-29 11:25:00,62.42,62.44,62.41,62.43,900.0,39.5989,39.6116,39.5926,39.6053,900.0
2008-05-29 11:30:00,62.4,62.43,62.4,62.43,1100.0,39.5862,39.6053,39.5862,39.6053,1100.0
2008-05-29 11:35:00,62.41,62.41,62.4,62.4,500.0,39.5926,39.5926,39.5862,39.5862,500.0
2008-05-29 11:40:00,62.4,62.42,62.4,62.42,600.0,39.5862,39.5989,39.5862,39.5989,600.0
2008-05-29 11:45:00,62.48,62.5,62.48,62.5,700.0,39.637,39.6497,39.637,39.6497,700.0
2008-05-29 11:50:00,62.55,62.55,62.55,62.55,600.0,39.6814,39.6814,39.6814,39.6814,600.0
2008-05-29 11:55:00,62.57,62.57,62.55,62.56,2200.0,39.6941,39.6941,39.6814,39.6877,2200.0
2008-05-29 12:00:00,62.54,62.54,62.52,62.52,700.0,39.6751,39.6751,39.6624,39.6624,700.0
2008-05-29 12:05:00,62.52,62.54,62.52,62.52,3000.0,39.6624,39.6751,39.6624,39.6624,3000.0
2008-05-29 12:10:00,62.52,62.57,62.52,62.55,3100.0,39.6624,39.6941,39.6624,39.6814,3100.0
2008-05-29 12:15:00,62.54,62.54,62.52,62.52,900.0,39.6751,39.6751,39.6624,39.6624,900.0
2008-05-29 12:20:00,62.53,62.53,62.52,62.53,3800.0,39.6687,39.6687,39.6624,39.6687,3800.0
2008-05-29 12:25:00,62.54,62.54,62.54,62.54,400.0,39.6751,39.6751,39.6751,39.6751,400.0
2008-05-29 12:30:00,62.52,62.55,62.52,62.55,2200.0,39.6624,39.6814,39.6624,39.6814,2200.0
2008-05-29 12:35:00,62.63,62.63,62.63,62.63,100.0,39.7322,39.7322,39.7322,39.7322,100.0
2008-05-29 12:40:00,62.69,62.75,62.69,62.75,1100.0,39.7702,39.8083,39.7702,39.8083,1100.0
2008-05-29 12:45:00,62.69,62.69,62.69,62.69,100.0,39.7702,39.7702,39.7702,39.7702,100.0
2008-05-29 12:50:00,62.69,62.69,62.69,62.69,0.0,39.7702,39.7702,39.7702,39.7702,0.0
2008-05-29 12:55:00,62.69,62.7,62.68,62.68,1000.0,39.7702,39.7766,39.7639,39.7639,1000.0
2008-05-29 13:00:00,62.71,62.74,62.71,62.74,2100.0,39.7829,39.8019,39.7829,39.8019,2100.0
2008-05-29 13:05:00,62.7,62.7,62.7,62.7,1100.0,39.7766,39.7766,39.7766,39.7766,1100.0
2008-05-29 13:10:00,62.71,62.72,62.71,62.72,800.0,39.7829,39.7892,39.7829,39.7892,800.0
2008-05-29 13:15:00,62.69,62.69,62.68,62.68,1300.0,39.7702,39.7702,39.7639,39.7639,1300.0
2008-05-29 13:20:00,62.67,62.68,62.67,62.68,800.0,39.7575,39.7639,39.7575,39.7639,800.0
2008-05-29 13:25:00,62.62,62.62,62.62,62.62,100.0,39.7258,39.7258,39.7258,39.7258,100.0
2008-05-29 13:30:00,62.62,62.66,62.62,62.66,800.0,39.7258,39.7512,39.7258,39.7512,800.0
2008-05-29 13:35:00,62.68,62.68,62.62,62.68,19500.0,39.7639,39.7639,39.7258,39.7639,19500.0
2008-05-29 13:40:00,62.66,62.67,62.66,62.67,300.0,39.7512,39.7575,39.7512,39.7575,300.0
2008-05-29 13:45:00,62.65,62.65,62.65,62.65,300.0,39.7448,39.7448,39.7448,39.7448,300.0
2008-05-29 13:50:00,62.69,62.69,62.69,62.69,900.0,39.7702,39.7702,39.7702,39.7702,900.0
2008-05-29 13:55:00,62.7,62.7,62.63,62.63,1600.0,39.7766,39.7766,39.7322,39.7322,1600.0
2008-05-29 14:00:00,62.68,62.68,62.65,62.66,1300.0,39.7639,39.7639,39.7448,39.7512,1300.0
2008-05-29 14:05:00,62.67,62.67,62.63,62.65,1600.0,39.7575,39.7575,39.7322,39.7448,1600.0
2008-05-29 14:10:00,62.65,62.65,62.65,62.65,0.0,39.7448,39.7448,39.7448,39.7448,0.0
2008-05-29 14:15:00,62.73,62.77,62.73,62.77,200.0,39.7956,39.821,39.7956,39.821,200.0
2008-05-29 14:20:00,62.77,62.82,62.77,62.82,1100.0,39.821,39.8527,39.821,39.8527,1100.0
2008-05-29 14:25:00,62.78,62.78,62.73,62.73,1500.0,39.8273,39.8273,39.7956,39.7956,1500.0
2008-05-29 14:30:00,62.73,62.73,62.72,62.72,800.0,39.7956,39.7956,39.7892,39.7892,800.0
2008-05-29 14:35:00,62.65,62.65,62.63,62.65,700.0,39.7448,39.7448,39.7322,39.7448,700.0
2008-05-29 14:40:00,62.6,62.62,62.59,62.59,5200.0,39.7131,39.7258,39.7068,39.7068,5200.0
2008-05-29 14:45:00,62.59,62.59,62.59,62.59,0.0,39.7068,39.7068,39.7068,39.7068,0.0
2008-05-29 14:50:00,62.65,62.67,62.63,62.63,500.0,39.7448,39.7575,39.7322,39.7322,500.0
2008-05-29 14:55:00,62.64,62.64,62.53,62.58,18000.0,39.7385,39.7385,39.6687,39.7004,18000.0
2008-05-29 15:00:00,62.56,62.56,62.49,62.49,700.0,39.6877,39.6877,39.6433,39.6433,700.0
2008-05-29 15:05:00,62.5,62.52,62.48,62.52,8100.0,39.6497,39.6624,39.637,39.6624,8100.0
2008-05-29 15:10:00,62.57,62.57,62.56,62.56,12800.0,39.6941,39.6941,39.6877,39.6877,12800.0
2008-05-29 15:15:00,62.47,62.47,62.46,62.46,2700.0,39.6307,39.6307,39.6243,39.6243,2700.0
2008-05-29 15:20:00,62.51,62.51,62.5,62.5,1200.0,39.656,39.656,39.6497,39.6497,1200.0
2008-05-29 15:25:00,62.5,62.5,62.5,62.5,0.0,39.6497,39.6497,39.6497,39.6497,0.0
2008-05-29 15:30:00,62.43,62.43,62.43,62.43,300.0,39.6053,39.6053,39.6053,39.6053,300.0
2008-05-29 15:35:00,62.4,62.4,62.4,62.4,200.0,39.5862,39.5862,39.5862,39.5862,200.0
2008-05-29 15:40:00,62.39,62.4,62.37,62.4,2000.0,39.5799,39.5862,39.5672,39.5862,2000.0
2008-05-29 15:45:00,62.43,62.48,62.42,62.45,1300.0,39.6053,39.637,39.5989,39.618,1300.0
2008-05-29 15:50:00,62.48,62.48,62.48,62.48,200.0,39.637,39.637,39.637,39.637,200.0
2008-05-29 15:55:00,62.42,62.48,62.42,62.48,10700.0,39.5989,39.637,39.5989,39.637,10700.0
2008-05-30 09:30:00,62.67,62.67,62.64,62.64,7700.0,39.7575,39.7575,39.7385,39.7385,7700.0
2008-05-30 09:35:00,62.49,62.53,62.49,62.53,3000.0,39.6433,39.6687,39.6433,39.6687,3000.0
2008-05-30 09:40:00,62.52,62.53,62.48,62.48,1200.0,39.6624,39.6687,39.637,39.637,1200.0
2008-05-30 09:45:00,62.46,62.48,62.42,62.42,9300.0,39.6243,39.637,39.5989,39.5989,9300.0
2008-05-30 09:50:00,62.4,62.47,62.4,62.47,10600.0,39.5862,39.6307,39.5862,39.6307,10600.0
2008-05-30 09:55:00,62.44,62.44,62.38,62.38,3600.0,39.6116,39.6116,39.5736,39.5736,3600.0
2008-05-30 10:00:00,62.37,62.38,62.33,62.36,1400.0,39.5672,39.5736,39.5418,39.5609,1400.0
2008-05-30 10:05:00,62.36,62.39,62.36,62.38,1600.0,39.5609,39.5799,39.5609,39.5736,1600.0
2008-05-30 10:10:00,62.39,62.41,62.36,62.41,1500.0,39.5799,39.5926,39.5609,39.5926,1500.0
2008-05-30 10:15:00,62.43,62.45,62.43,62.43,500.0,39.6053,39.618,39.6053,39.6053,500.0
2008-05-30 10:20:00,62.44,62.52,62.44,62.52,500.0,39.6116,39.6624,39.6116,39.6624,500.0
2008-05-30 10:25:00,62.55,62.57,62.55,62.55,2500.0,39.6814,39.6941,39.6814,39.6814,2500.0
2008-05-30 10:30:00,62.55,62.55,62.48,62.49,400.0,39.6814,39.6814,39.637,39.6433,400.0
2008-05-30 10:35:00,62.51,62.55,62.51,62.55,3400.0,39.656,39.6814,39.656,39.6814,3400.0
2008-05-30 10:40:00,62.53,62.53,62.47,62.47,1800.0,39.6687,39.6687,39.6307,39.6307,1800.0
2008-05-30 10:45:00,62.46,62.51,62.46,62.51,3900.0,39.6243,39.656,39.6243,39.656,3900.0
2008-05-30 10:50:00,62.43,62.48,62.36,62.36,1800.0,39.6053,39.637,39.5609,39.5609,1800.0
2008-05-30 10:55:00,62.35,62.39,62.35,62.36,900.0,39.5545,39.5799,39.5545,39.5609,900.0
2008-05-30 11:00:00,62.36,62.36,62.36,62.36,0.0,39.5609,39.5609,39.5609,39.5609,0.0
2008-05-30 11:05:00,62.36,62.36,62.36,62.36,0.0,39.5609,39.5609,39.5609,39.5609,0.0
2008-05-30 11:10:00,62.27,62.31,62.27,62.31,400.0,39.5038,39.5291,39.5038,39.5291,400.0
2008-05-30 11:15:00,62.32,62.32,62.31,62.31,900.0,39.5355,39.5355,39.5291,39.5291,900.0
2008-05-30 11:20:00,62.31,62.31,62.31,62.31,1400.0,39.5291,39.5291,39.5291,39.5291,1400.0
2008-05-30 11:25:00,62.31,62.31,62.31,62.31,300.0,39.5291,39.5291,39.5291,39.5291,300.0
2008-05-30 11:30:00,62.31,62.35,62.29,62.35,3100.0,39.5291,39.5545,39.5165,39.5545,3100.0
2008-05-30 11:35:00,62.35,62.35,62.35,62.35,0.0,39.5545,39.5545,39.5545,39.5545,0.0
2008-05-30 11:40:00,62.38,62.38,62.38,62.38,100.0,39.5736,39.5736,39.5736,39.5736,100.0
2008-05-30 11:45:00,62.4,62.4,62.36,62.36,300.0,39.5862,39.5862,39.5609,39.5609,300.0
2008-05-30 11:50:00,62.39,62.41,62.37,62.41,1300.0,39.5799,39.5926,39.5672,39.5926,1300.0
2008-05-30 11:55:00,62.42,62.42,62.42,62.42,200.0,39.5989,39.5989,39.5989,39.5989,200.0
2008-05-30 12:00:00,62.42,62.42,62.42,62.42,100.0,39.5989,39.5989,39.5989,39.5989,100.0
2008-05-30 12:05:00,62.42,62.42,62.42,62.42,0.0,39.5989,39.5989,39.5989,39.5989,0.0
2008-05-30 12:10:00,62.44,62.44,62.39,62.39,600.0,39.6116,39.6116,39.5799,39.5799,600.0
2008-05-30 12:15:00,62.39,62.41,62.39,62.41,800.0,39.5799,39.5926,39.5799,39.5926,800.0
2008-05-30 12:20:00,62.42,62.43,62.42,62.42,400.0,39.5989,39.6053,39.5989,39.5989,400.0
2008-05-30 12:25:00,62.43,62.43,62.4,62.41,2700.0,39.6053,39.6053,39.5862,39.5926,2700.0
2008-05-30 12:30:00,62.44,62.5,62.44,62.5,400.0,39.6116,39.6497,39.6116,39.6497,400.0
2008-05-30 12:35:00,62.47,62.48,62.47,62.47,2100.0,39.6307,39.637,39.6307,39.6307,2100.0
2008-05-30 12:40:00,62.43,62.48,62.43,62.48,400.0,39.6053,39.637,39.6053,39.637,400.0
2008-05-30 12:45:00,62.43,62.47,62.43,62.46,1200.0,39.6053,39.6307,39.6053,39.6243,1200.0
2008-05-30 12:50:00,62.41,62.46,62.41,62.46,900.0,39.5926,39.6243,39.5926,39.6243,900.0
2008-05-30 12:55:00,62.42,62.43,62.42,62.43,1500.0,39.5989,39.6053,39.5989,39.6053,1500.0
2008-05-30 13:00:00,62.45,62.45,62.45,62.45,200.0,39.618,39.618,39.618,39.618,200.0
2008-05-30 13:05:00,62.45,62.45,62.41,62.41,1300.0,39.618,39.618,39.5926,39.5926,1300.0
2008-05-30 13:10:00,62.39,62.39,62.39,62.39,200.0,39.5799,39.5799,39.5799,39.5799,200.0
2008-05-30 13:15:00,62.35,62.35,62.35,62.35,300.0,39.5545,39.5545,39.5545,39.5545,300.0
2008-05-30 13:20:00,62.37,62.42,62.37,62.39,1300.0,39.5672,39.5989,39.5672,39.5799,1300.0
2008-05-30 13:25:00,62.45,62.47,62.42,62.47,1100.0,39.618,39.6307,39.5989,39.6307,1100.0
2008-05-30 13:30:00,62.45,62.45,62.45,62.45,100.0,39.618,39.618,39.618,39.618,100.0
2008-05-30 13:35:00,62.43,62.46,62.43,62.46,4300.0,39.6053,39.6243,39.6053,39.6243,4300.0
2008-05-30 13:40:00,62.46,62.47,62.42,62.47,4700.0,39.6243,39.6307,39.5989,39.6307,4700.0
2008-05-30 13:45:00,62.46,62.46,62.46,62.46,400.0,39.6243,39.6243,39.6243,39.6243,400.0
2008-05-30 13:50:00,62.48,62.5,62.48,62.49,2400.0,39.637,39.6497,39.637,39.6433,2400.0
2008-05-30 13:55:00,62.46,62.46,62.44,62.44,3300.0,39.6243,39.6243,39.6116,39.6116,3300.0
2008-05-30 14:00:00,62.45,62.47,62.41,62.42,3400.0,39.618,39.6307,39.5926,39.5989,3400.0
2008-05-30 14:05:00,62.42,62.42,62.4,62.41,3900.0,39.5989,39.5989,39.5862,39.5926,3900.0
2008-05-30 14:10:00,62.39,62.4,62.38,62.4,2900.0,39.5799,39.5862,39.5736,39.5862,2900.0
2008-05-30 14:15:00,62.41,62.41,62.36,62.37,1800.0,39.5926,39.5926,39.5609,39.5672,1800.0
2008-05-30 14:20:00,62.38,62.4,62.36,62.37,2200.0,39.5736,39.5862,39.5609,39.5672,2200.0
2008-05-30 14:25:00,62.39,62.4,62.36,62.37,1000.0,39.5799,39.5862,39.5609,39.5672,1000.0
2008-05-30 14:30:00,62.36,62.41,62.36,62.41,900.0,39.5609,39.5926,39.5609,39.5926,900.0
2008-05-30 14:35:00,62.37,62.39,62.37,62.38,1200.0,39.5672,39.5799,39.5672,39.5736,1200.0
2008-05-30 14:40:00,62.39,62.43,62.37,62.43,1500.0,39.5799,39.6053,39.5672,39.6053,1500.0
2008-05-30 14:45:00,62.41,62.42,62.37,62.39,3900.0,39.5926,39.5989,39.5672,39.5799,3900.0
2008-05-30 14:50:00,62.37,62.42,62.37,62.42,2400.0,39.5672,39.5989,39.5672,39.5989,2400.0
2008-05-30 14:55:00,62.44,62.44,62.44,62.44,800.0,39.6116,39.6116,39.6116,39.6116,800.0
2008-05-30 15:00:00,62.44,62.47,62.43,62.47,2100.0,39.6116,39.6307,39.6053,39.6307,2100.0
2008-05-30 15:05:00,62.46,62.46,62.43,62.45,2300.0,39.6243,39.6243,39.6053,39.618,2300.0
2008-05-30 15:10:00,62.46,62.46,62.44,62.44,500.0,39.6243,39.6243,39.6116,39.6116,500.0
2008-05-30 15:15:00,62.44,62.44,62.35,62.37,3200.0,39.6116,39.6116,39.5545,39.5672,3200.0
2008-05-30 15:20:00,62.39,62.4,62.36,62.39,2700.0,39.5799,39.5862,39.5609,39.5799,2700.0
2008-05-30 15:25:00,62.4,62.4,62.4,62.4,100.0,39.5862,39.5862,39.5862,39.5862,100.0
2008-05-30 15:30:00,62.43,62.46,62.41,62.42,4400.0,39.6053,39.6243,39.5926,39.5989,4400.0
2008-05-30 15:35:00,62.42,62.45,62.4,62.45,5100.0,39.5989,39.618,39.5862,39.618,5100.0
2008-05-30 15:40:00,62.44,62.46,62.42,62.44,6200.0,39.6116,39.6243,39.5989,39.6116,6200.0
2008-05-30 15:45:00,62.43,62.5,62.43,62.5,7300.0,39.6053,39.6497,39.6053,39.6497,7300.0
2008-05-30 15:50:00,62.51,62.51,62.45,62.45,13600.0,39.656,39.656,39.618,39.618,13600.0
2008-05-30 15:55:00,62.45,62.45,62.29,62.29,7200.0,39.618,39.618,39.5165,39.5165,7200.0
2008-06-02 09:30:00,62.24,62.24,62.09,62.18,9500.0,39.4847,39.4847,39.3896,39.4467,9500.0
2008-06-02 09:35:00,62.14,62.14,62.04,62.04,2700.0,39.4213,39.4213,39.3579,39.3579,2700.0
2008-06-02 09:40:00,62.03,62.03,62.03,62.03,300.0,39.3515,39.3515,39.3515,39.3515,300.0
2008-06-02 09:45:00,62.0,62.02,61.97,62.02,1600.0,39.3325,39.3452,39.3135,39.3452,1600.0
2008-06-02 09:50:00,61.98,62.0,61.88,61.88,2200.0,39.3198,39.3325,39.2564,39.2564,2200.0
2008-06-02 09:55:00,61.91,61.91,61.91,61.91,100.0,39.2754,39.2754,39.2754,39.2754,100.0
2008-06-02 10:00:00,61.91,61.95,61.85,61.93,5700.0,39.2754,39.3008,39.2373,39.2881,5700.0
2008-06-02 10:05:00,61.93,61.93,61.85,61.85,300.0,39.2881,39.2881,39.2373,39.2373,300.0
2008-06-02 10:10:00,61.84,61.84,61.84,61.84,100.0,39.231,39.231,39.231,39.231,100.0
2008-06-02 10:15:00,61.82,61.82,61.82,61.82,100.0,39.2183,39.2183,39.2183,39.2183,100.0
2008-06-02 10:20:00,61.78,61.78,61.73,61.73,300.0,39.1929,39.1929,39.1612,39.1612,300.0
2008-06-02 10:25:00,61.76,61.78,61.76,61.77,400.0,39.1802,39.1929,39.1802,39.1866,400.0
2008-06-02 10:30:00,61.68,61.72,61.67,61.72,500.0,39.1295,39.1549,39.1231,39.1549,500.0
2008-06-02 10:35:00,61.68,61.7,61.68,61.7,800.0,39.1295,39.1422,39.1295,39.1422,800.0
2008-06-02 10:40:00,61.69,61.76,61.69,61.76,5900.0,39.1358,39.1802,39.1358,39.1802,5900.0
2008-06-02 10:45:00,61.73,61.78,61.73,61.78,2300.0,39.1612,39.1929,39.1612,39.1929,2300.0
2008-06-02 10:50:00,61.81,61.83,61.77,61.82,4300.0,39.2119,39.2246,39.1866,39.2183,4300.0
2008-06-02 10:55:00,61.8,61.8,61.79,61.79,1500.0,39.2056,39.2056,39.1993,39.1993,1500.0
2008-06-02 11:00:00,61.8,61.83,61.74,61.74,5800.0,39.2056,39.2246,39.1675,39.1675,5800.0
2008-06-02 11:05:00,61.73,61.8,61.73,61.8,800.0,39.1612,39.2056,39.1612,39.2056,800.0
2008-06-02 11:10:00,61.8,61.84,61.8,61.82,1700.0,39.2056,39.231,39.2056,39.2183,1700.0
2008-06-02 11:15:00,61.8,61.8,61.8,61.8,700.0,39.2056,39.2056,39.2056,39.2056,700.0
2008-06-02 11:20:00,61.81,61.81,61.74,61.74,1200.0,39.2119,39.2119,39.1675,39.1675,1200.0
2008-06-02 11:25:00,61.8,61.8,61.78,61.79,2300.0,39.2056,39.2056,39.1929,39.1993,2300.0
2008-06-02 11:30:00,61.79,61.79,61.79,61.79,0.0,39.1993,39.1993,39.1993,39.1993,0.0
2008-06-02 11:35:00,61.72,61.72,61.72,61.72,300.0,39.1549,39.1549,39.1549,39.1549,300.0
2008-06-02 11:40:00,61.71,61.73,61.71,61.73,300.0,39.1485,39.1612,39.1485,39.1612,300.0
2008-06-02 11:45:00,61.75,61.75,61.72,61.72,600.0,39.1739,39.1739,39.1549,39.1549,600.0
2008-06-02 11:50:00,61.74,61.74,61.74,61.74,100.0,39.1675,39.1675,39.1675,39.1675,100.0
2008-06-02 11:55:00,61.79,61.79,61.77,61.77,700.0,39.1993,39.1993,39.1866,39.1866,700.0
2008-06-02 12:00:00,61.74,61.74,61.74,61.74,300.0,39.1675,39.1675,39.1675,39.1675,300.0
2008-06-02 12:05:00,61.77,61.8,61.77,61.8,300.0,39.1866,39.2056,39.1866,39.2056,300.0
2008-06-02 12:10:00,61.79,61.79,61.77,61.77,600.0,39.1993,39.1993,39.1866,39.1866,600.0
2008-06-02 12:15:00,61.78,61.8,61.75,61.75,1300.0,39.1929,39.2056,39.1739,39.1739,1300.0
2008-06-02 12:20:00,61.78,61.78,61.76,61.76,2000.0,39.1929,39.1929,39.1802,39.1802,2000.0
2008-06-02 12:25:00,61.78,61.78,61.72,61.73,2800.0,39.1929,39.1929,39.1549,39.1612,2800.0
2008-06-02 12:30:00,61.72,61.73,61.62,61.62,3100.0,39.1549,39.1612,39.0914,39.0914,3100.0
2008-06-02 12:35:00,61.57,61.57,61.56,61.56,800.0,39.0597,39.0597,39.0534,39.0534,800.0
2008-06-02 12:40:00,61.45,61.45,61.4,61.4,3700.0,38.9836,38.9836,38.9518,38.9518,3700.0
2008-06-02 12:45:00,61.43,61.44,61.38,61.38,2200.0,38.9709,38.9772,38.9392,38.9392,2200.0
2008-06-02 12:50:00,61.38,61.42,61.38,61.42,1100.0,38.9392,38.9645,38.9392,38.9645,1100.0
2008-06-02 12:55:00,61.45,61.45,61.38,61.38,7600.0,38.9836,38.9836,38.9392,38.9392,7600.0
2008-06-02 13:00:00,61.38,61.41,61.38,61.41,900.0,38.9392,38.9582,38.9392,38.9582,900.0
2008-06-02 13:05:00,61.39,61.39,61.36,61.36,1400.0,38.9455,38.9455,38.9265,38.9265,1400.0
2008-06-02 13:10:00,61.44,61.44,61.44,61.44,100.0,38.9772,38.9772,38.9772,38.9772,100.0
2008-06-02 13:15:00,61.48,61.48,61.44,61.45,2700.0,39.0026,39.0026,38.9772,38.9836,2700.0
2008-06-02 13:20:00,61.46,61.5,61.46,61.5,1600.0,38.9899,39.0153,38.9899,39.0153,1600.0
2008-06-02 13:25:00,61.49,61.49,61.48,61.48,300.0,39.0089,39.0089,39.0026,39.0026,300.0
2008-06-02 13:30:00,61.47,61.52,61.46,61.5,11700.0,38.9963,39.028,38.9899,39.0153,11700.0
2008-06-02 13:35:00,61.48,61.5,61.47,61.47,1400.0,39.0026,39.0153,38.9963,38.9963,1400.0
2008-06-02 13:40:00,61.55,61.55,61.55,61.55,2500.0,39.047,39.047,39.047,39.047,2500.0
2008-06-02 13:45:00,61.5,61.52,61.47,61.48,5200.0,39.0153,39.028,38.9963,39.0026,5200.0
2008-06-02 13:50:00,61.51,61.55,61.51,61.51,5500.0,39.0216,39.047,39.0216,39.0216,5500.0
2008-06-02 13:55:00,61.51,61.52,61.51,61.51,3500.0,39.0216,39.028,39.0216,39.0216,3500.0
2008-06-02 14:00:00,61.53,61.55,61.5,61.5,1800.0,39.0343,39.047,39.0153,39.0153,1800.0
2008-06-02 14:05:00,61.53,61.57,61.52,61.57,4700.0,39.0343,39.0597,39.028,39.0597,4700.0
2008-06-02 14:10:00,61.57,61.61,61.56,61.61,4200.0,39.0597,39.0851,39.0534,39.0851,4200.0
2008-06-02 14:15:00,61.58,61.58,61.57,61.58,3300.0,39.066,39.066,39.0597,39.066,3300.0
2008-06-02 14:20:00,61.58,61.62,61.54,61.54,5200.0,39.066,39.0914,39.0407,39.0407,5200.0
2008-06-02 14:25:00,61.6,61.62,61.58,61.62,2400.0,39.0787,39.0914,39.066,39.0914,2400.0
2008-06-02 14:30:00,61.6,61.6,61.5,61.5,3600.0,39.0787,39.0787,39.0153,39.0153,3600.0
2008-06-02 14:35:00,61.57,61.6,61.54,61.54,3600.0,39.0597,39.0787,39.0407,39.0407,3600.0
2008-06-02 14:40:00,61.55,61.57,61.51,61.53,1800.0,39.047,39.0597,39.0216,39.0343,1800.0
2008-06-02 14:45:00,61.52,61.58,61.52,61.58,5600.0,39.028,39.066,39.028,39.066,5600.0
2008-06-02 14:50:00,61.54,61.58,61.54,61.58,2600.0,39.0407,39.066,39.0407,39.066,2600.0
2008-06-02 14:55:00,61.57,61.6,61.55,61.56,3200.0,39.0597,39.0787,39.047,39.0534,3200.0
2008-06-02 15:00:00,61.54,61.59,61.54,61.58,4700.0,39.0407,39.0724,39.0407,39.066,4700.0
2008-06-02 15:05:00,61.56,61.56,61.53,61.55,1400.0,39.0534,39.0534,39.0343,39.047,1400.0
2008-06-02 15:10:00,61.57,61.57,61.54,61.54,900.0,39.0597,39.0597,39.0407,39.0407,900.0
2008-06-02 15:15:00,61.52,61.54,61.5,61.52,3400.0,39.028,39.0407,39.0153,39.028,3400.0
2008-06-02 15:20:00,61.54,61.54,61.5,61.5,1700.0,39.0407,39.0407,39.0153,39.0153,1700.0
2008-06-02 15:25:00,61.54,61.73,61.54,61.71,9300.0,39.0407,39.1612,39.0407,39.1485,9300.0
2008-06-02 15:30:00,61.69,61.74,61.69,61.69,7100.0,39.1358,39.1675,39.1358,39.1358,7100.0
2008-06-02 15:35:00,61.71,61.72,61.66,61.66,5100.0,39.1485,39.1549,39.1168,39.1168,5100.0
2008-06-02 15:40:00,61.7,61.72,61.66,61.72,2300.0,39.1422,39.1549,39.1168,39.1549,2300.0
2008-06-02 15:45:00,61.73,61.8,61.73,61.79,2800.0,39.1612,39.2056,39.1612,39.1993,2800.0
2008-06-02 15:50:00,61.81,61.81,61.8,61.81,600.0,39.2119,39.2119,39.2056,39.2119,600.0
2008-06-02 15:55:00,61.8,61.8,61.74,61.76,2700.0,39.2056,39.2056,39.1675,39.1802,2700.0
2008-06-03 09:30:00,61.96,61.96,61.81,61.82,6100.0,39.3071,39.3071,39.2119,39.2183,6100.0
2008-06-03 09:35:00,61.82,61.89,61.81,61.88,5500.0,39.2183,39.2627,39.2119,39.2564,5500.0
2008-06-03 09:40:00,61.78,61.78,61.78,61.78,500.0,39.1929,39.1929,39.1929,39.1929,500.0
2008-06-03 09:45:00,61.69,61.69,61.69,61.69,100.0,39.1358,39.1358,39.1358,39.1358,100.0
2008-06-03 09:50:00,61.65,61.65,61.64,61.65,1200.0,39.1104,39.1104,39.1041,39.1104,1200.0
2008-06-03 09:55:00,61.64,61.72,61.64,61.68,9600.0,39.1041,39.1549,39.1041,39.1295,9600.0
2008-06-03 10:00:00,61.74,61.91,61.74,61.91,9500.0,39.1675,39.2754,39.1675,39.2754,9500.0
2008-06-03 10:05:00,61.91,61.93,61.85,61.85,9400.0,39.2754,39.2881,39.2373,39.2373,9400.0
2008-06-03 10:10:00,61.83,61.86,61.82,61.84,5200.0,39.2246,39.2437,39.2183,39.231,5200.0
2008-06-03 10:15:00,61.84,61.84,61.75,61.75,4000.0,39.231,39.231,39.1739,39.1739,4000.0
2008-06-03 10:20:00,61.78,61.78,61.77,61.77,1400.0,39.1929,39.1929,39.1866,39.1866,1400.0
2008-06-03 10:25:00,61.72,61.72,61.72,61.72,700.0,39.1549,39.1549,39.1549,39.1549,700.0
2008-06-03 10:30:00,61.7,61.76,61.68,61.74,4600.0,39.1422,39.1802,39.1295,39.1675,4600.0
2008-06-03 10:35:00,61.74,61.74,61.74,61.74,0.0,39.1675,39.1675,39.1675,39.1675,0.0
2008-06-03 10:40:00,61.71,61.75,61.7,61.7,1500.0,39.1485,39.1739,39.1422,39.1422,1500.0
2008-06-03 10:45:00,61.64,61.67,61.64,61.67,2100.0,39.1041,39.1231,39.1041,39.1231,2100.0
2008-06-03 10:50:00,61.66,61.74,61.66,61.73,3700.0,39.1168,39.1675,39.1168,39.1612,3700.0
2008-06-03 10:55:00,61.7,61.81,61.7,61.79,20800.0,39.1422,39.2119,39.1422,39.1993,20800.0
2008-06-03 11:00:00,61.78,61.79,61.74,61.74,3600.0,39.1929,39.1993,39.1675,39.1675,3600.0
2008-06-03 11:05:00,61.76,61.76,61.73,61.73,2600.0,39.1802,39.1802,39.1612,39.1612,2600.0
2008-06-03 11:10:00,61.75,61.79,61.73,61.79,3300.0,39.1739,39.1993,39.1612,39.1993,3300.0
2008-06-03 11:15:00,61.78,61.85,61.78,61.85,6000.0,39.1929,39.2373,39.1929,39.2373,6000.0
2008-06-03 11:20:00,61.8,61.84,61.8,61.84,2800.0,39.2056,39.231,39.2056,39.231,2800.0
2008-06-03 11:25:00,61.82,61.84,61.82,61.84,1100.0,39.2183,39.231,39.2183,39.231,1100.0
2008-06-03 11:30:00,61.83,61.86,61.82,61.82,2600.0,39.2246,39.2437,39.2183,39.2183,2600.0
2008-06-03 11:35:00,61.8,61.82,61.79,61.79,1200.0,39.2056,39.2183,39.1993,39.1993,1200.0
2008-06-03 11:40:00,61.82,61.82,61.82,61.82,400.0,39.2183,39.2183,39.2183,39.2183,400.0
2008-06-03 11:45:00,61.82,61.86,61.81,61.86,3200.0,39.2183,39.2437,39.2119,39.2437,3200.0
2008-06-03 11:50:00,61.81,61.87,61.81,61.87,3400.0,39.2119,39.25,39.2119,39.25,3400.0
2008-06-03 11:55:00,61.89,61.91,61.89,61.91,1900.0,39.2627,39.2754,39.2627,39.2754,1900.0
2008-06-03 12:00:00,61.92,61.92,61.89,61.91,1500.0,39.2817,39.2817,39.2627,39.2754,1500.0
2008-06-03 12:05:00,61.86,61.88,61.86,61.87,700.0,39.2437,39.2564,39.2437,39.25,700.0
2008-06-03 12:10:00,61.87,61.87,61.86,61.86,1500.0,39.25,39.25,39.2437,39.2437,1500.0
2008-06-03 12:15:00,61.86,61.89,61.86,61.89,2900.0,39.2437,39.2627,39.2437,39.2627,2900.0
2008-06-03 12:20:00,61.85,61.87,61.82,61.87,3900.0,39.2373,39.25,39.2183,39.25,3900.0
2008-06-03 12:25:00,61.79,61.79,61.78,61.78,1400.0,39.1993,39.1993,39.1929,39.1929,1400.0
2008-06-03 12:30:00,61.76,61.77,61.76,61.77,4100.0,39.1802,39.1866,39.1802,39.1866,4100.0
2008-06-03 12:35:00,61.77,61.79,61.77,61.78,2300.0,39.1866,39.1993,39.1866,39.1929,2300.0
2008-06-03 12:40:00,61.75,61.75,61.74,61.74,1500.0,39.1739,39.1739,39.1675,39.1675,1500.0
2008-06-03 12:45:00,61.69,61.73,61.69,61.71,2300.0,39.1358,39.1612,39.1358,39.1485,2300.0
2008-06-03 12:50:00,61.71,61.73,61.71,61.73,1200.0,39.1485,39.1612,39.1485,39.1612,1200.0
2008-06-03 12:55:00,61.67,61.67,61.66,61.66,800.0,39.1231,39.1231,39.1168,39.1168,800.0
2008-06-03 13:00:00,61.69,61.72,61.68,61.71,4200.0,39.1358,39.1549,39.1295,39.1485,4200.0
2008-06-03 13:05:00,61.68,61.71,61.68,61.71,2600.0,39.1295,39.1485,39.1295,39.1485,2600.0
2008-06-03 13:10:00,61.73,61.73,61.71,61.73,1100.0,39.1612,39.1612,39.1485,39.1612,1100.0
2008-06-03 13:15:00,61.75,61.75,61.75,61.75,100.0,39.1739,39.1739,39.1739,39.1739,100.0
2008-06-03 13:20:00,61.72,61.74,61.71,61.72,3300.0,39.1549,39.1675,39.1485,39.1549,3300.0
2008-06-03 13:25:00,61.7,61.7,61.57,61.57,1300.0,39.1422,39.1422,39.0597,39.0597,1300.0
2008-06-03 13:30:00,61.56,61.56,61.39,61.47,11000.0,39.0534,39.0534,38.9455,38.9963,11000.0
2008-06-03 13:35:00,61.44,61.5,61.37,61.37,15600.0,38.9772,39.0153,38.9328,38.9328,15600.0
2008-06-03 13:40:00,61.38,61.41,61.38,61.41,1700.0,38.9392,38.9582,38.9392,38.9582,1700.0
2008-06-03 13:45:00,61.4,61.4,61.26,61.29,7200.0,38.9518,38.9518,38.863,38.8821,7200.0
2008-06-03 13:50:00,61.29,61.3,61.2,61.2,3300.0,38.8821,38.8884,38.825,38.825,3300.0
2008-06-03 13:55:00,61.2,61.2,61.1,61.17,5500.0,38.825,38.825,38.7615,38.8059,5500.0
2008-06-03 14:00:00,61.2,61.2,61.17,61.18,3500.0,38.825,38.825,38.8059,38.8123,3500.0
2008-06-03 14:05:00,61.14,61.18,61.05,61.17,12500.0,38.7869,38.8123,38.7298,38.8059,12500.0
2008-06-03 14:10:00,61.19,61.22,61.19,61.19,6400.0,38.8186,38.8377,38.8186,38.8186,6400.0
2008-06-03 14:15:00,61.17,61.18,61.14,61.15,3300.0,38.8059,38.8123,38.7869,38.7932,3300.0
2008-06-03 14:20:00,61.1,61.1,61.02,61.02,5500.0,38.7615,38.7615,38.7108,38.7108,5500.0
2008-06-03 14:25:00,61.0,61.01,60.95,60.99,8900.0,38.6981,38.7044,38.6664,38.6917,8900.0
2008-06-03 14:30:00,61.02,61.11,61.02,61.06,4100.0,38.7108,38.7679,38.7108,38.7362,4100.0
2008-06-03 14:35:00,61.06,61.14,61.06,61.1,2800.0,38.7362,38.7869,38.7362,38.7615,2800.0
2008-06-03 14:40:00,61.08,61.12,61.05,61.1,3300.0,38.7488,38.7742,38.7298,38.7615,3300.0
2008-06-03 14:45:00,61.14,61.17,61.12,61.17,900.0,38.7869,38.8059,38.7742,38.8059,900.0
2008-06-03 14:50:00,61.2,61.2,61.15,61.15,500.0,38.825,38.825,38.7932,38.7932,500.0
2008-06-03 14:55:00,61.21,61.21,61.21,61.21,400.0,38.8313,38.8313,38.8313,38.8313,400.0
2008-06-03 15:00:00,61.19,61.4,61.14,61.34,5600.0,38.8186,38.9518,38.7869,38.9138,5600.0
2008-06-03 15:05:00,61.34,61.44,61.31,61.44,3000.0,38.9138,38.9772,38.8948,38.9772,3000.0
2008-06-03 15:10:00,61.43,61.43,61.33,61.39,3300.0,38.9709,38.9709,38.9074,38.9455,3300.0
2008-06-03 15:15:00,61.37,61.37,61.3,61.32,1000.0,38.9328,38.9328,38.8884,38.9011,1000.0
2008-06-03 15:20:00,61.28,61.39,61.26,61.39,3800.0,38.8757,38.9455,38.863,38.9455,3800.0
2008-06-03 15:25:00,61.34,61.41,61.34,61.41,5100.0,38.9138,38.9582,38.9138,38.9582,5100.0
2008-06-03 15:30:00,61.4,61.53,61.35,61.53,5700.0,38.9518,39.0343,38.9201,39.0343,5700.0
2008-06-03 15:35:00,61.51,61.53,61.42,61.51,3200.0,39.0216,39.0343,38.9645,39.0216,3200.0
2008-06-03 15:40:00,61.47,61.5,61.4,61.42,2700.0,38.9963,39.0153,38.9518,38.9645,2700.0
2008-06-03 15:45:00,61.4,61.44,61.4,61.42,4600.0,38.9518,38.9772,38.9518,38.9645,4600.0
2008-06-03 15:50:00,61.39,61.43,61.37,61.37,5500.0,38.9455,38.9709,38.9328,38.9328,5500.0
2008-06-03 15:55:00,61.41,61.41,61.34,61.34,2700.0,38.9582,38.9582,38.9138,38.9138,2700.0
2008-06-04 09:30:00,61.25,61.25,61.17,61.21,5900.0,38.8567,38.8567,38.8059,38.8313,5900.0
2008-06-04 09:35:00,61.29,61.29,61.29,61.29,400.0,38.8821,38.8821,38.8821,38.8821,400.0
2008-06-04 09:40:00,61.29,61.36,61.29,61.36,600.0,38.8821,38.9265,38.8821,38.9265,600.0
2008-06-04 09:45:00,61.38,61.4,61.36,61.36,800.0,38.9392,38.9518,38.9265,38.9265,800.0
2008-06-04 09:50:00,61.36,61.36,61.36,61.36,0.0,38.9265,38.9265,38.9265,38.9265,0.0
2008-06-04 09:55:00,61.39,61.39,61.36,61.36,400.0,38.9455,38.9455,38.9265,38.9265,400.0
2008-06-04 10:00:00,61.33,61.4,61.29,61.3,13600.0,38.9074,38.9518,38.8821,38.8884,13600.0
2008-06-04 10:05:00,61.29,61.29,61.22,61.25,1900.0,38.8821,38.8821,38.8377,38.8567,1900.0
2008-06-04 10:10:00,61.24,61.24,61.21,61.23,2100.0,38.8503,38.8503,38.8313,38.844,2100.0
2008-06-04 10:15:00,61.25,61.25,61.25,61.25,1000.0,38.8567,38.8567,38.8567,38.8567,1000.0
2008-06-04 10:20:00,61.23,61.26,61.23,61.26,2100.0,38.844,38.863,38.844,38.863,2100.0
2008-06-04 10:25:00,61.38,61.4,61.34,61.4,2600.0,38.9392,38.9518,38.9138,38.9518,2600.0
2008-06-04 10:30:00,61.41,61.41,61.36,61.36,500.0,38.9582,38.9582,38.9265,38.9265,500.0
2008-06-04 10:35:00,61.36,61.4,61.3,61.37,6100.0,38.9265,38.9518,38.8884,38.9328,6100.0
2008-06-04 10:40:00,61.36,61.37,61.31,61.36,2900.0,38.9265,38.9328,38.8948,38.9265,2900.0
2008-06-04 10:45:00,61.4,61.4,61.39,61.39,700.0,38.9518,38.9518,38.9455,38.9455,700.0
2008-06-04 10:50:00,61.43,61.45,61.43,61.45,200.0,38.9709,38.9836,38.9709,38.9836,200.0
2008-06-04 10:55:00,61.52,61.55,61.52,61.55,900.0,39.028,39.047,39.028,39.047,900.0
2008-06-04 11:00:00,61.51,61.51,61.51,61.51,100.0,39.0216,39.0216,39.0216,39.0216,100.0
2008-06-04 11:05:00,61.49,61.49,61.45,61.49,1000.0,39.0089,39.0089,38.9836,39.0089,1000.0
2008-06-04 11:10:00,61.58,61.62,61.57,61.57,500.0,39.066,39.0914,39.0597,39.0597,500.0
2008-06-04 11:15:00,61.59,61.62,61.59,61.62,1900.0,39.0724,39.0914,39.0724,39.0914,1900.0
2008-06-04 11:20:00,61.6,61.64,61.6,61.64,800.0,39.0787,39.1041,39.0787,39.1041,800.0
2008-06-04 11:25:00,61.64,61.66,61.59,61.62,6900.0,39.1041,39.1168,39.0724,39.0914,6900.0
2008-06-04 11:30:00,61.58,61.58,61.53,61.53,1000.0,39.066,39.066,39.0343,39.0343,1000.0
2008-06-04 11:35:00,61.57,61.57,61.55,61.55,1100.0,39.0597,39.0597,39.047,39.047,1100.0
2008-06-04 11:40:00,61.55,61.55,61.48,61.49,4500.0,39.047,39.047,39.0026,39.0089,4500.0
2008-06-04 11:45:00,61.5,61.5,61.47,61.47,400.0,39.0153,39.0153,38.9963,38.9963,400.0
2008-06-04 11:50:00,61.47,61.47,61.47,61.47,0.0,38.9963,38.9963,38.9963,38.9963,0.0
2008-06-04 11:55:00,61.52,61.52,61.51,61.51,200.0,39.028,39.028,39.0216,39.0216,200.0
2008-06-04 12:00:00,61.5,61.5,61.44,61.44,1700.0,39.0153,39.0153,38.9772,38.9772,1700.0
2008-06-04 12:05:00,61.48,61.49,61.44,61.49,600.0,39.0026,39.0089,38.9772,39.0089,600.0
2008-06-04 12:10:00,61.52,61.52,61.52,61.52,3600.0,39.028,39.028,39.028,39.028,3600.0
2008-06-04 12:15:00,61.57,61.64,61.56,61.64,500.0,39.0597,39.1041,39.0534,39.1041,500.0
2008-06-04 12:20:00,61.65,61.65,61.57,61.6,700.0,39.1104,39.1104,39.0597,39.0787,700.0
2008-06-04 12:25:00,61.61,61.61,61.53,61.53,400.0,39.0851,39.0851,39.0343,39.0343,400.0
2008-06-04 12:30:00,61.61,61.63,61.61,61.63,6300.0,39.0851,39.0978,39.0851,39.0978,6300.0
2008-06-04 12:35:00,61.63,61.64,61.41,61.47,5600.0,39.0978,39.1041,38.9582,38.9963,5600.0
2008-06-04 12:40:00,61.5,61.5,61.38,61.39,3500.0,39.0153,39.0153,38.9392,38.9455,3500.0
2008-06-04 12:45:00,61.44,61.44,61.38,61.41,2800.0,38.9772,38.9772,38.9392,38.9582,2800.0
2008-06-04 12:50:00,61.4,61.45,61.4,61.45,5200.0,38.9518,38.9836,38.9518,38.9836,5200.0
2008-06-04 12:55:00,61.4,61.4,61.34,61.34,9200.0,38.9518,38.9518,38.9138,38.9138,9200.0
2008-06-04 13:00:00,61.33,61.43,61.33,61.4,3400.0,38.9074,38.9709,38.9074,38.9518,3400.0
2008-06-04 13:05:00,61.4,61.41,61.26,61.29,6100.0,38.9518,38.9582,38.863,38.8821,6100.0
2008-06-04 13:10:00,61.37,61.38,61.37,61.38,900.0,38.9328,38.9392,38.9328,38.9392,900.0
2008-06-04 13:15:00,61.37,61.4,61.37,61.4,1800.0,38.9328,38.9518,38.9328,38.9518,1800.0
2008-06-04 13:20:00,61.42,61.42,61.42,61.42,300.0,38.9645,38.9645,38.9645,38.9645,300.0
2008-06-04 13:25:00,61.41,61.48,61.41,61.48,1700.0,38.9582,39.0026,38.9582,39.0026,1700.0
2008-06-04 13:30:00,61.47,61.5,61.45,61.48,4600.0,38.9963,39.0153,38.9836,39.0026,4600.0
2008-06-04 13:35:00,61.5,61.52,61.47,61.47,16500.0,39.0153,39.028,38.9963,38.9963,16500.0
2008-06-04 13:40:00,61.46,61.48,61.45,61.47,7900.0,38.9899,39.0026,38.9836,38.9963,7900.0
2008-06-04 13:45:00,61.45,61.45,61.42,61.42,3200.0,38.9836,38.9836,38.9645,38.9645,3200.0
2008-06-04 13:50:00,61.42,61.52,61.42,61.52,3900.0,38.9645,39.028,38.9645,39.028,3900.0
2008-06-04 13:55:00,61.49,61.52,61.49,61.49,4700.0,39.0089,39.028,39.0089,39.0089,4700.0
2008-06-04 14:00:00,61.49,61.52,61.44,61.44,2300.0,39.0089,39.028,38.9772,38.9772,2300.0
2008-06-04 14:05:00,61.47,61.47,61.39,61.39,7800.0,38.9963,38.9963,38.9455,38.9455,7800.0
2008-06-04 14:10:00,61.38,61.38,61.24,61.24,10900.0,38.9392,38.9392,38.8503,38.8503,10900.0
2008-06-04 14:15:00,61.25,61.25,61.15,61.15,7500.0,38.8567,38.8567,38.7932,38.7932,7500.0
2008-06-04 14:20:00,61.19,61.2,61.14,61.19,1900.0,38.8186,38.825,38.7869,38.8186,1900.0
2008-06-04 14:25:00,61.19,61.2,61.14,61.17,3400.0,38.8186,38.825,38.7869,38.8059,3400.0
2008-06-04 14:30:00,61.14,61.22,61.12,61.2,3200.0,38.7869,38.8377,38.7742,38.825,3200.0
2008-06-04 14:35:00,61.2,61.28,61.2,61.28,3800.0,38.825,38.8757,38.825,38.8757,3800.0
2008-06-04 14:40:00,61.28,61.31,61.24,61.25,4900.0,38.8757,38.8948,38.8503,38.8567,4900.0
2008-06-04 14:45:00,61.23,61.23,61.05,61.09,10100.0,38.844,38.844,38.7298,38.7552,10100.0
2008-06-04 14:50:00,61.09,61.12,60.99,61.0,4100.0,38.7552,38.7742,38.6917,38.6981,4100.0
2008-06-04 14:55:00,60.96,61.0,60.9,60.96,6000.0,38.6727,38.6981,38.6347,38.6727,6000.0
2008-06-04 15:00:00,60.97,61.03,60.97,61.03,3200.0,38.6791,38.7171,38.6791,38.7171,3200.0
2008-06-04 15:05:00,60.98,61.05,60.98,61.04,1800.0,38.6854,38.7298,38.6854,38.7235,1800.0
2008-06-04 15:10:00,61.01,61.01,60.97,60.99,2500.0,38.7044,38.7044,38.6791,38.6917,2500.0
2008-06-04 15:15:00,61.01,61.2,60.99,61.07,11700.0,38.7044,38.825,38.6917,38.7425,11700.0
2008-06-04 15:20:00,61.06,61.17,61.06,61.13,5900.0,38.7362,38.8059,38.7362,38.7806,5900.0
2008-06-04 15:25:00,61.15,61.19,61.05,61.05,5700.0,38.7932,38.8186,38.7298,38.7298,5700.0
2008-06-04 15:30:00,60.99,61.05,60.99,61.03,4700.0,38.6917,38.7298,38.6917,38.7171,4700.0
2008-06-04 15:35:00,61.06,61.08,61.04,61.05,3800.0,38.7362,38.7488,38.7235,38.7298,3800.0
2008-06-04 15:40:00,61.02,61.04,60.97,60.97,2400.0,38.7108,38.7235,38.6791,38.6791,2400.0
2008-06-04 15:45:00,61.0,61.23,61.0,61.23,7900.0,38.6981,38.844,38.6981,38.844,7900.0
2008-06-04 15:50:00,61.21,61.22,61.15,61.15,1700.0,38.8313,38.8377,38.7932,38.7932,1700.0
2008-06-04 15:55:00,61.19,61.19,61.1,61.1,3500.0,38.8186,38.8186,38.7615,38.7615,3500.0
2008-06-05 09:30:00,61.38,61.38,61.29,61.29,7800.0,38.9392,38.9392,38.8821,38.8821,7800.0
2008-06-05 09:35:00,61.25,61.35,61.25,61.35,2600.0,38.8567,38.9201,38.8567,38.9201,2600.0
2008-06-05 09:40:00,61.38,61.46,61.38,61.46,700.0,38.9392,38.9899,38.9392,38.9899,700.0
2008-06-05 09:45:00,61.48,61.5,61.42,61.42,1400.0,39.0026,39.0153,38.9645,38.9645,1400.0
2008-06-05 09:50:00,61.51,61.57,61.51,61.54,1800.0,39.0216,39.0597,39.0216,39.0407,1800.0
2008-06-05 09:55:00,61.57,61.57,61.56,61.56,200.0,39.0597,39.0597,39.0534,39.0534,200.0
2008-06-05 10:00:00,61.48,61.48,61.44,61.48,1000.0,39.0026,39.0026,38.9772,39.0026,1000.0
2008-06-05 10:05:00,61.53,61.58,61.53,61.58,1100.0,39.0343,39.066,39.0343,39.066,1100.0
2008-06-05 10:10:00,61.7,61.7,61.69,61.69,1200.0,39.1422,39.1422,39.1358,39.1358,1200.0
2008-06-05 10:15:00,61.78,61.79,61.78,61.78,500.0,39.1929,39.1993,39.1929,39.1929,500.0
2008-06-05 10:20:00,61.79,61.79,61.79,61.79,100.0,39.1993,39.1993,39.1993,39.1993,100.0
2008-06-05 10:25:00,61.73,61.73,61.73,61.73,200.0,39.1612,39.1612,39.1612,39.1612,200.0
2008-06-05 10:30:00,61.79,61.79,61.78,61.78,400.0,39.1993,39.1993,39.1929,39.1929,400.0
2008-06-05 10:35:00,61.81,61.83,61.81,61.83,1300.0,39.2119,39.2246,39.2119,39.2246,1300.0
2008-06-05 10:40:00,61.8,61.8,61.8,61.8,1400.0,39.2056,39.2056,39.2056,39.2056,1400.0
2008-06-05 10:45:00,61.88,61.88,61.84,61.84,1100.0,39.2564,39.2564,39.231,39.231,1100.0
2008-06-05 10:50:00,61.85,61.85,61.85,61.85,300.0,39.2373,39.2373,39.2373,39.2373,300.0
2008-06-05 10:55:00,61.81,61.81,61.78,61.78,300.0,39.2119,39.2119,39.1929,39.1929,300.0
2008-06-05 11:00:00,61.78,61.78,61.78,61.78,0.0,39.1929,39.1929,39.1929,39.1929,0.0
2008-06-05 11:05:00,61.78,61.78,61.78,61.78,0.0,39.1929,39.1929,39.1929,39.1929,0.0
2008-06-05 11:10:00,61.7,61.72,61.7,61.72,1000.0,39.1422,39.1549,39.1422,39.1549,1000.0
2008-06-05 11:15:00,61.72,61.73,61.7,61.71,1800.0,39.1549,39.1612,39.1422,39.1485,1800.0
2008-06-05 11:20:00,61.71,61.71,61.71,61.71,0.0,39.1485,39.1485,39.1485,39.1485,0.0
2008-06-05 11:25:00,61.71,61.71,61.71,61.71,0.0,39.1485,39.1485,39.1485,39.1485,0.0
2008-06-05 11:30:00,61.77,61.77,61.7,61.72,600.0,39.1866,39.1866,39.1422,39.1549,600.0
2008-06-05 11:35:00,61.75,61.75,61.7,61.73,1200.0,39.1739,39.1739,39.1422,39.1612,1200.0
2008-06-05 11:40:00,61.74,61.77,61.74,61.77,1300.0,39.1675,39.1866,39.1675,39.1866,1300.0
2008-06-05 11:45:00,61.79,61.8,61.78,61.8,1000.0,39.1993,39.2056,39.1929,39.2056,1000.0
2008-06-05 11:50:00,61.82,61.82,61.75,61.77,4100.0,39.2183,39.2183,39.1739,39.1866,4100.0
2008-06-05 11:55:00,61.8,61.83,61.8,61.83,1000.0,39.2056,39.2246,39.2056,39.2246,1000.0
2008-06-05 12:00:00,61.74,61.85,61.74,61.85,600.0,39.1675,39.2373,39.1675,39.2373,600.0
2008-06-05 12:05:00,61.83,61.84,61.8,61.8,1000.0,39.2246,39.231,39.2056,39.2056,1000.0
2008-06-05 12:10:00,61.82,61.82,61.82,61.82,200.0,39.2183,39.2183,39.2183,39.2183,200.0
2008-06-05 12:15:00,61.77,61.84,61.77,61.84,300.0,39.1866,39.231,39.1866,39.231,300.0
2008-06-05 12:20:00,61.84,61.94,61.84,61.94,1200.0,39.231,39.2944,39.231,39.2944,1200.0
2008-06-05 12:25:00,61.95,61.98,61.91,61.98,3100.0,39.3008,39.3198,39.2754,39.3198,3100.0
2008-06-05 12:30:00,62.0,62.0,62.0,62.0,600.0,39.3325,39.3325,39.3325,39.3325,600.0
2008-06-05 12:35:00,61.98,61.98,61.96,61.98,1100.0,39.3198,39.3198,39.3071,39.3198,1100.0
2008-06-05 12:40:00,62.0,62.03,62.0,62.03,1700.0,39.3325,39.3515,39.3325,39.3515,1700.0
2008-06-05 12:45:00,62.0,62.0,62.0,62.0,500.0,39.3325,39.3325,39.3325,39.3325,500.0
2008-06-05 12:50:00,61.98,61.98,61.94,61.97,800.0,39.3198,39.3198,39.2944,39.3135,800.0
2008-06-05 12:55:00,61.96,61.99,61.96,61.99,300.0,39.3071,39.3261,39.3071,39.3261,300.0
2008-06-05 13:00:00,62.0,62.0,62.0,62.0,100.0,39.3325,39.3325,39.3325,39.3325,100.0
2008-06-05 13:05:00,62.0,62.02,62.0,62.01,1900.0,39.3325,39.3452,39.3325,39.3388,1900.0
2008-06-05 13:10:00,62.01,62.01,62.01,62.01,0.0,39.3388,39.3388,39.3388,39.3388,0.0
2008-06-05 13:15:00,62.01,62.01,62.01,62.01,100.0,39.3388,39.3388,39.3388,39.3388,100.0
2008-06-05 13:20:00,61.98,61.98,61.96,61.96,700.0,39.3198,39.3198,39.3071,39.3071,700.0
2008-06-05 13:25:00,61.96,61.96,61.96,61.96,0.0,39.3071,39.3071,39.3071,39.3071,0.0
2008-06-05 13:30:00,61.92,61.98,61.92,61.98,1800.0,39.2817,39.3198,39.2817,39.3198,1800.0
2008-06-05 13:35:00,61.94,62.02,61.94,62.01,700.0,39.2944,39.3452,39.2944,39.3388,700.0
2008-06-05 13:40:00,61.98,62.08,61.98,62.03,3900.0,39.3198,39.3832,39.3198,39.3515,3900.0
2008-06-05 13:45:00,62.03,62.03,62.0,62.0,500.0,39.3515,39.3515,39.3325,39.3325,500.0
2008-06-05 13:50:00,62.0,62.0,61.94,61.94,800.0,39.3325,39.3325,39.2944,39.2944,800.0
2008-06-05 13:55:00,61.96,61.96,61.96,61.96,100.0,39.3071,39.3071,39.3071,39.3071,100.0
2008-06-05 14:00:00,61.96,61.97,61.9,61.9,3400.0,39.3071,39.3135,39.269,39.269,3400.0
2008-06-05 14:05:00,61.89,61.92,61.88,61.91,1500.0,39.2627,39.2817,39.2564,39.2754,1500.0
2008-06-05 14:10:00,61.89,61.89,61.88,61.88,2900.0,39.2627,39.2627,39.2564,39.2564,2900.0
2008-06-05 14:15:00,61.87,61.88,61.87,61.87,1900.0,39.25,39.2564,39.25,39.25,1900.0
2008-06-05 14:20:00,61.84,61.84,61.67,61.67,1200.0,39.231,39.231,39.1231,39.1231,1200.0
2008-06-05 14:25:00,61.71,61.72,61.69,61.69,1700.0,39.1485,39.1549,39.1358,39.1358,1700.0
2008-06-05 14:30:00,61.69,61.69,61.69,61.69,0.0,39.1358,39.1358,39.1358,39.1358,0.0
2008-06-05 14:35:00,61.69,61.69,61.69,61.69,0.0,39.1358,39.1358,39.1358,39.1358,0.0
2008-06-05 14:40:00,61.81,61.81,61.8,61.8,1500.0,39.2119,39.2119,39.2056,39.2056,1500.0
2008-06-05 14:45:00,61.8,61.8,61.8,61.8,0.0,39.2056,39.2056,39.2056,39.2056,0.0
2008-06-05 14:50:00,61.83,61.91,61.83,61.91,1000.0,39.2246,39.2754,39.2246,39.2754,1000.0
2008-06-05 14:55:00,61.95,61.95,61.93,61.93,600.0,39.3008,39.3008,39.2881,39.2881,600.0
2008-06-05 15:00:00,61.97,61.98,61.94,61.98,9800.0,39.3135,39.3198,39.2944,39.3198,9800.0
2008-06-05 15:05:00,61.99,62.18,61.97,62.18,700.0,39.3261,39.4467,39.3135,39.4467,700.0
2008-06-05 15:10:00,62.15,62.15,62.11,62.11,2600.0,39.4276,39.4276,39.4023,39.4023,2600.0
2008-06-05 15:15:00,62.13,62.13,62.09,62.11,1500.0,39.415,39.415,39.3896,39.4023,1500.0
2008-06-05 15:20:00,62.11,62.11,62.11,62.11,100.0,39.4023,39.4023,39.4023,39.4023,100.0
2008-06-05 15:25:00,62.16,62.16,62.1,62.1,2800.0,39.434,39.434,39.3959,39.3959,2800.0
2008-06-05 15:30:00,62.12,62.19,62.11,62.18,1500.0,39.4086,39.453,39.4023,39.4467,1500.0
2008-06-05 15:35:00,62.18,62.21,62.15,62.21,4500.0,39.4467,39.4657,39.4276,39.4657,4500.0
2008-06-05 15:40:00,62.2,62.23,62.19,62.22,2100.0,39.4594,39.4784,39.453,39.4721,2100.0
2008-06-05 15:45:00,62.22,62.22,62.18,62.21,1300.0,39.4721,39.4721,39.4467,39.4657,1300.0
2008-06-05 15:50:00,62.21,62.21,62.18,62.21,800.0,39.4657,39.4657,39.4467,39.4657,800.0
2008-06-05 15:55:00,62.21,62.31,62.21,62.27,1600.0,39.4657,39.5291,39.4657,39.5038,1600.0
2008-06-06 09:30:00,61.84,61.84,61.72,61.74,8600.0,39.231,39.231,39.1549,39.1675,8600.0
2008-06-06 09:35:00,61.71,61.74,61.67,61.74,2100.0,39.1485,39.1675,39.1231,39.1675,2100.0
2008-06-06 09:40:00,61.72,61.72,61.68,61.69,3400.0,39.1549,39.1549,39.1295,39.1358,3400.0
2008-06-06 09:45:00,61.7,61.7,61.7,61.7,300.0,39.1422,39.1422,39.1422,39.1422,300.0
2008-06-06 09:50:00,61.67,61.72,61.61,61.72,2500.0,39.1231,39.1549,39.0851,39.1549,2500.0
2008-06-06 09:55:00,61.62,61.64,61.62,61.64,200.0,39.0914,39.1041,39.0914,39.1041,200.0
2008-06-06 10:00:00,61.53,61.53,61.31,61.31,3600.0,39.0343,39.0343,38.8948,38.8948,3600.0
2008-06-06 10:05:00,61.33,61.33,61.21,61.23,1400.0,38.9074,38.9074,38.8313,38.844,1400.0
2008-06-06 10:10:00,61.35,61.35,61.33,61.33,200.0,38.9201,38.9201,38.9074,38.9074,200.0
2008-06-06 10:15:00,61.34,61.4,61.31,61.39,3400.0,38.9138,38.9518,38.8948,38.9455,3400.0
2008-06-06 10:20:00,61.37,61.42,61.37,61.4,3300.0,38.9328,38.9645,38.9328,38.9518,3300.0
2008-06-06 10:25:00,61.33,61.33,61.27,61.27,1600.0,38.9074,38.9074,38.8694,38.8694,1600.0
2008-06-06 10:30:00,61.28,61.3,61.28,61.3,200.0,38.8757,38.8884,38.8757,38.8884,200.0
2008-06-06 10:35:00,61.39,61.4,61.28,61.32,2200.0,38.9455,38.9518,38.8757,38.9011,2200.0
2008-06-06 10:40:00,61.24,61.27,61.18,61.19,2500.0,38.8503,38.8694,38.8123,38.8186,2500.0
2008-06-06 10:45:00,61.21,61.21,61.21,61.21,600.0,38.8313,38.8313,38.8313,38.8313,600.0
2008-06-06 10:50:00,61.25,61.35,61.25,61.28,1600.0,38.8567,38.9201,38.8567,38.8757,1600.0
2008-06-06 10:55:00,61.27,61.27,61.27,61.27,200.0,38.8694,38.8694,38.8694,38.8694,200.0
2008-06-06 11:00:00,61.25,61.26,61.2,61.2,900.0,38.8567,38.863,38.825,38.825,900.0
2008-06-06 11:05:00,61.13,61.16,61.06,61.06,4300.0,38.7806,38.7996,38.7362,38.7362,4300.0
2008-06-06 11:10:00,61.09,61.09,61.03,61.03,1300.0,38.7552,38.7552,38.7171,38.7171,1300.0
2008-06-06 11:15:00,61.03,61.05,61.02,61.05,2400.0,38.7171,38.7298,38.7108,38.7298,2400.0
2008-06-06 11:20:00,61.09,61.12,61.08,61.12,900.0,38.7552,38.7742,38.7488,38.7742,900.0
2008-06-06 11:25:00,61.09,61.09,60.96,60.96,1800.0,38.7552,38.7552,38.6727,38.6727,1800.0
2008-06-06 11:30:00,60.98,61.01,60.98,61.01,1100.0,38.6854,38.7044,38.6854,38.7044,1100.0
2008-06-06 11:35:00,61.08,61.14,61.08,61.09,1500.0,38.7488,38.7869,38.7488,38.7552,1500.0
2008-06-06 11:40:00,61.08,61.09,61.07,61.07,3000.0,38.7488,38.7552,38.7425,38.7425,3000.0
2008-06-06 11:45:00,61.12,61.18,61.11,61.12,4900.0,38.7742,38.8123,38.7679,38.7742,4900.0
2008-06-06 11:50:00,61.15,61.19,61.15,61.19,1100.0,38.7932,38.8186,38.7932,38.8186,1100.0
2008-06-06 11:55:00,61.14,61.15,61.09,61.14,2800.0,38.7869,38.7932,38.7552,38.7869,2800.0
2008-06-06 12:00:00,61.12,61.12,61.08,61.08,600.0,38.7742,38.7742,38.7488,38.7488,600.0
2008-06-06 12:05:00,61.1,61.1,61.05,61.06,5600.0,38.7615,38.7615,38.7298,38.7362,5600.0
2008-06-06 12:10:00,61.11,61.11,61.11,61.11,700.0,38.7679,38.7679,38.7679,38.7679,700.0
2008-06-06 12:15:00,61.14,61.14,61.13,61.13,600.0,38.7869,38.7869,38.7806,38.7806,600.0
2008-06-06 12:20:00,61.07,61.07,61.07,61.07,100.0,38.7425,38.7425,38.7425,38.7425,100.0
2008-06-06 12:25:00,61.03,61.03,61.03,61.03,500.0,38.7171,38.7171,38.7171,38.7171,500.0
2008-06-06 12:30:00,61.05,61.09,61.04,61.09,2400.0,38.7298,38.7552,38.7235,38.7552,2400.0
2008-06-06 12:35:00,61.08,61.17,61.08,61.17,3600.0,38.7488,38.8059,38.7488,38.8059,3600.0
2008-06-06 12:40:00,61.2,61.2,61.19,61.19,1300.0,38.825,38.825,38.8186,38.8186,1300.0
2008-06-06 12:45:00,61.19,61.22,61.19,61.22,1900.0,38.8186,38.8377,38.8186,38.8377,1900.0
2008-06-06 12:50:00,61.18,61.18,61.15,61.15,500.0,38.8123,38.8123,38.7932,38.7932,500.0
2008-06-06 12:55:00,61.08,61.08,61.03,61.08,2400.0,38.7488,38.7488,38.7171,38.7488,2400.0
2008-06-06 13:00:00,61.01,61.01,61.01,61.01,400.0,38.7044,38.7044,38.7044,38.7044,400.0
2008-06-06 13:05:00,60.98,60.98,60.94,60.94,400.0,38.6854,38.6854,38.66,38.66,400.0
2008-06-06 13:10:00,60.96,61.02,60.96,61.02,1000.0,38.6727,38.7108,38.6727,38.7108,1000.0
2008-06-06 13:15:00,60.99,60.99,60.99,60.99,100.0,38.6917,38.6917,38.6917,38.6917,100.0
2008-06-06 13:20:00,61.01,61.05,61.01,61.05,1200.0,38.7044,38.7298,38.7044,38.7298,1200.0
2008-06-06 13:25:00,61.07,61.08,61.02,61.04,1300.0,38.7425,38.7488,38.7108,38.7235,1300.0
2008-06-06 13:30:00,61.0,61.05,60.98,61.05,2500.0,38.6981,38.7298,38.6854,38.7298,2500.0
2008-06-06 13:35:00,61.06,61.16,61.05,61.05,900.0,38.7362,38.7996,38.7298,38.7298,900.0
2008-06-06 13:40:00,61.07,61.1,61.06,61.1,8100.0,38.7425,38.7615,38.7362,38.7615,8100.0
2008-06-06 13:45:00,61.12,61.14,61.12,61.14,1400.0,38.7742,38.7869,38.7742,38.7869,1400.0
2008-06-06 13:50:00,61.07,61.07,60.94,60.94,4000.0,38.7425,38.7425,38.66,38.66,4000.0
2008-06-06 13:55:00,61.04,61.06,61.03,61.03,4000.0,38.7235,38.7362,38.7171,38.7171,4000.0
2008-06-06 14:00:00,60.99,61.0,60.96,60.96,2800.0,38.6917,38.6981,38.6727,38.6727,2800.0
2008-06-06 14:05:00,60.95,60.98,60.85,60.86,6400.0,38.6664,38.6854,38.6029,38.6093,6400.0
2008-06-06 14:10:00,60.92,60.92,60.76,60.76,4700.0,38.6473,38.6473,38.5458,38.5458,4700.0
2008-06-06 14:15:00,60.75,60.78,60.7,60.78,1600.0,38.5395,38.5585,38.5078,38.5585,1600.0
2008-06-06 14:20:00,60.79,60.83,60.77,60.8,3300.0,38.5649,38.5902,38.5522,38.5712,3300.0
2008-06-06 14:25:00,60.76,60.85,60.74,60.85,2500.0,38.5458,38.6029,38.5331,38.6029,2500.0
2008-06-06 14:30:00,60.91,60.91,60.86,60.86,1100.0,38.641,38.641,38.6093,38.6093,1100.0
2008-06-06 14:35:00,60.79,60.82,60.74,60.74,3200.0,38.5649,38.5839,38.5331,38.5331,3200.0
2008-06-06 14:40:00,60.74,60.81,60.74,60.81,2200.0,38.5331,38.5776,38.5331,38.5776,2200.0
2008-06-06 14:45:00,60.85,60.85,60.78,60.83,4500.0,38.6029,38.6029,38.5585,38.5902,4500.0
2008-06-06 14:50:00,60.82,60.82,60.74,60.74,2900.0,38.5839,38.5839,38.5331,38.5331,2900.0
2008-06-06 14:55:00,60.72,60.73,60.7,60.7,1000.0,38.5205,38.5268,38.5078,38.5078,1000.0
2008-06-06 15:00:00,60.77,60.81,60.77,60.77,500.0,38.5522,38.5776,38.5522,38.5522,500.0
2008-06-06 15:05:00,60.78,60.89,60.78,60.89,1400.0,38.5585,38.6283,38.5585,38.6283,1400.0
2008-06-06 15:10:00,60.94,60.97,60.89,60.94,3700.0,38.66,38.6791,38.6283,38.66,3700.0
2008-06-06 15:15:00,60.85,60.88,60.78,60.86,1600.0,38.6029,38.622,38.5585,38.6093,1600.0
2008-06-06 15:20:00,60.84,60.84,60.7,60.7,1700.0,38.5966,38.5966,38.5078,38.5078,1700.0
2008-06-06 15:25:00,60.71,60.71,60.6,60.63,3700.0,38.5141,38.5141,38.4443,38.4634,3700.0
2008-06-06 15:30:00,60.65,60.66,60.49,60.49,1400.0,38.4761,38.4824,38.3745,38.3745,1400.0
2008-06-06 15:35:00,60.49,60.67,60.49,60.67,700.0,38.3745,38.4887,38.3745,38.4887,700.0
2008-06-06 15:40:00,60.51,60.54,60.51,60.52,800.0,38.3872,38.4063,38.3872,38.3936,800.0
2008-06-06 15:45:00,60.51,60.51,60.42,60.44,2800.0,38.3872,38.3872,38.3301,38.3428,2800.0
2008-06-06 15:50:00,60.46,60.46,60.39,60.46,3900.0,38.3555,38.3555,38.3111,38.3555,3900.0
2008-06-06 15:55:00,60.41,60.41,60.29,60.29,7100.0,38.3238,38.3238,38.2477,38.2477,7100.0
2008-06-09 09:30:00,60.57,60.61,60.51,60.51,23400.0,38.4253,38.4507,38.3872,38.3872,23400.0
2008-06-09 09:35:00,60.52,60.57,60.5,60.51,2600.0,38.3936,38.4253,38.3809,38.3872,2600.0
2008-06-09 09:40:00,60.51,60.51,60.41,60.46,4400.0,38.3872,38.3872,38.3238,38.3555,4400.0
2008-06-09 09:45:00,60.41,60.41,60.38,60.38,1200.0,38.3238,38.3238,38.3048,38.3048,1200.0
2008-06-09 09:50:00,60.4,60.55,60.4,60.51,4200.0,38.3175,38.4126,38.3175,38.3872,4200.0
2008-06-09 09:55:00,60.51,60.51,60.51,60.51,0.0,38.3872,38.3872,38.3872,38.3872,0.0
2008-06-09 10:00:00,60.61,60.73,60.61,60.66,24000.0,38.4507,38.5268,38.4507,38.4824,24000.0
2008-06-09 10:05:00,60.65,60.68,60.57,60.62,1300.0,38.4761,38.4951,38.4253,38.457,1300.0
2008-06-09 10:10:00,60.57,60.69,60.57,60.69,700.0,38.4253,38.5014,38.4253,38.5014,700.0
2008-06-09 10:15:00,60.79,60.79,60.79,60.79,500.0,38.5649,38.5649,38.5649,38.5649,500.0
2008-06-09 10:20:00,60.71,60.77,60.65,60.7,1200.0,38.5141,38.5522,38.4761,38.5078,1200.0
2008-06-09 10:25:00,60.71,60.71,60.67,60.67,1200.0,38.5141,38.5141,38.4887,38.4887,1200.0
2008-06-09 10:30:00,60.74,60.74,60.66,60.66,1600.0,38.5331,38.5331,38.4824,38.4824,1600.0
2008-06-09 10:35:00,60.69,60.69,60.64,60.65,1000.0,38.5014,38.5014,38.4697,38.4761,1000.0
2008-06-09 10:40:00,60.64,60.64,60.62,60.62,600.0,38.4697,38.4697,38.457,38.457,600.0
2008-06-09 10:45:00,60.6,60.6,60.59,60.59,900.0,38.4443,38.4443,38.438,38.438,900.0
2008-06-09 10:50:00,60.63,60.64,60.58,60.58,4000.0,38.4634,38.4697,38.4316,38.4316,4000.0
2008-06-09 10:55:00,60.6,60.6,60.53,60.53,33700.0,38.4443,38.4443,38.3999,38.3999,33700.0
2008-06-09 11:00:00,60.56,60.57,60.56,60.57,500.0,38.419,38.4253,38.419,38.4253,500.0
2008-06-09 11:05:00,60.58,60.62,60.58,60.62,400.0,38.4316,38.457,38.4316,38.457,400.0
2008-06-09 11:10:00,60.64,60.65,60.63,60.65,3500.0,38.4697,38.4761,38.4634,38.4761,3500.0
2008-06-09 11:15:00,60.58,60.58,60.57,60.57,300.0,38.4316,38.4316,38.4253,38.4253,300.0
2008-06-09 11:20:00,60.65,60.65,60.65,60.65,400.0,38.4761,38.4761,38.4761,38.4761,400.0
2008-06-09 11:25:00,60.71,60.71,60.7,60.7,400.0,38.5141,38.5141,38.5078,38.5078,400.0
2008-06-09 11:30:00,60.73,60.74,60.73,60.74,700.0,38.5268,38.5331,38.5268,38.5331,700.0
2008-06-09 11:35:00,60.75,60.75,60.75,60.75,700.0,38.5395,38.5395,38.5395,38.5395,700.0
2008-06-09 11:40:00,60.65,60.66,60.64,60.64,1900.0,38.4761,38.4824,38.4697,38.4697,1900.0
2008-06-09 11:45:00,60.64,60.64,60.64,60.64,0.0,38.4697,38.4697,38.4697,38.4697,0.0
2008-06-09 11:50:00,60.67,60.67,60.67,60.67,1400.0,38.4887,38.4887,38.4887,38.4887,1400.0
2008-06-09 11:55:00,60.57,60.59,60.57,60.59,500.0,38.4253,38.438,38.4253,38.438,500.0
2008-06-09 12:00:00,60.57,60.57,60.57,60.57,100.0,38.4253,38.4253,38.4253,38.4253,100.0
2008-06-09 12:05:00,60.53,60.54,60.53,60.54,300.0,38.3999,38.4063,38.3999,38.4063,300.0
2008-06-09 12:10:00,60.54,60.54,60.54,60.54,0.0,38.4063,38.4063,38.4063,38.4063,0.0
2008-06-09 12:15:00,60.58,60.62,60.58,60.59,300.0,38.4316,38.457,38.4316,38.438,300.0
2008-06-09 12:20:00,60.56,60.64,60.56,60.64,500.0,38.419,38.4697,38.419,38.4697,500.0
2008-06-09 12:25:00,60.62,60.62,60.62,60.62,200.0,38.457,38.457,38.457,38.457,200.0
2008-06-09 12:30:00,60.61,60.61,60.6,60.6,1900.0,38.4507,38.4507,38.4443,38.4443,1900.0
2008-06-09 12:35:00,60.58,60.61,60.58,60.61,600.0,38.4316,38.4507,38.4316,38.4507,600.0
2008-06-09 12:40:00,60.63,60.63,60.61,60.61,1800.0,38.4634,38.4634,38.4507,38.4507,1800.0
2008-06-09 12:45:00,60.61,60.61,60.61,60.61,0.0,38.4507,38.4507,38.4507,38.4507,0.0
2008-06-09 12:50:00,60.61,60.61,60.61,60.61,0.0,38.4507,38.4507,38.4507,38.4507,0.0
2008-06-09 12:55:00,60.61,60.61,60.61,60.61,0.0,38.4507,38.4507,38.4507,38.4507,0.0
2008-06-09 13:00:00,60.61,60.61,60.5,60.5,900.0,38.4507,38.4507,38.3809,38.3809,900.0
2008-06-09 13:05:00,60.4,60.4,60.38,60.38,800.0,38.3175,38.3175,38.3048,38.3048,800.0
2008-06-09 13:10:00,60.42,60.42,60.35,60.35,2800.0,38.3301,38.3301,38.2857,38.2857,2800.0
2008-06-09 13:15:00,60.29,60.29,60.24,60.24,200.0,38.2477,38.2477,38.2159,38.2159,200.0
2008-06-09 13:20:00,60.26,60.26,60.15,60.21,1500.0,38.2286,38.2286,38.1589,38.1969,1500.0
2008-06-09 13:25:00,60.19,60.32,60.19,60.32,300.0,38.1842,38.2667,38.1842,38.2667,300.0
2008-06-09 13:30:00,60.33,60.33,60.26,60.3,7500.0,38.273,38.273,38.2286,38.254,7500.0
2008-06-09 13:35:00,60.3,60.3,60.3,60.3,0.0,38.254,38.254,38.254,38.254,0.0
2008-06-09 13:40:00,60.22,60.27,60.22,60.27,1500.0,38.2033,38.235,38.2033,38.235,1500.0
2008-06-09 13:45:00,60.28,60.28,60.28,60.28,300.0,38.2413,38.2413,38.2413,38.2413,300.0
2008-06-09 13:50:00,60.15,60.15,60.1,60.1,2300.0,38.1589,38.1589,38.1271,38.1271,2300.0
2008-06-09 13:55:00,60.11,60.14,60.11,60.14,300.0,38.1335,38.1525,38.1335,38.1525,300.0
2008-06-09 14:00:00,60.06,60.11,60.04,60.11,1500.0,38.1018,38.1335,38.0891,38.1335,1500.0
2008-06-09 14:05:00,60.08,60.08,59.96,59.99,8100.0,38.1144,38.1144,38.0383,38.0574,8100.0
2008-06-09 14:10:00,59.96,60.01,59.92,60.01,2200.0,38.0383,38.07,38.0129,38.07,2200.0
2008-06-09 14:15:00,59.9,59.92,59.87,59.87,2100.0,38.0003,38.0129,37.9812,37.9812,2100.0
2008-06-09 14:20:00,59.87,59.94,59.87,59.94,300.0,37.9812,38.0256,37.9812,38.0256,300.0
2008-06-09 14:25:00,59.91,60.05,59.91,60.04,1700.0,38.0066,38.0954,38.0066,38.0891,1700.0
2008-06-09 14:30:00,60.13,60.14,60.13,60.14,900.0,38.1462,38.1525,38.1462,38.1525,900.0
2008-06-09 14:35:00,60.19,60.19,60.18,60.18,1200.0,38.1842,38.1842,38.1779,38.1779,1200.0
2008-06-09 14:40:00,60.19,60.2,60.04,60.04,2000.0,38.1842,38.1906,38.0891,38.0891,2000.0
2008-06-09 14:45:00,60.05,60.05,60.05,60.05,1200.0,38.0954,38.0954,38.0954,38.0954,1200.0
2008-06-09 14:50:00,60.09,60.1,60.03,60.04,1000.0,38.1208,38.1271,38.0827,38.0891,1000.0
2008-06-09 14:55:00,59.96,60.03,59.96,60.03,1000.0,38.0383,38.0827,38.0383,38.0827,1000.0
2008-06-09 15:00:00,60.01,60.02,59.89,59.89,4200.0,38.07,38.0764,37.9939,37.9939,4200.0
2008-06-09 15:05:00,59.9,59.93,59.88,59.9,3000.0,38.0003,38.0193,37.9876,38.0003,3000.0
2008-06-09 15:10:00,59.9,59.96,59.89,59.96,2000.0,38.0003,38.0383,37.9939,38.0383,2000.0
2008-06-09 15:15:00,59.98,59.98,59.91,59.95,3200.0,38.051,38.051,38.0066,38.032,3200.0
2008-06-09 15:20:00,59.99,60.04,59.91,59.95,3200.0,38.0574,38.0891,38.0066,38.032,3200.0
2008-06-09 15:25:00,59.92,59.92,59.87,59.87,2500.0,38.0129,38.0129,37.9812,37.9812,2500.0
2008-06-09 15:30:00,59.92,59.97,59.92,59.93,2600.0,38.0129,38.0447,38.0129,38.0193,2600.0
2008-06-09 15:35:00,60.0,60.04,59.98,59.99,9300.0,38.0637,38.0891,38.051,38.0574,9300.0
2008-06-09 15:40:00,60.03,60.16,60.03,60.1,3400.0,38.0827,38.1652,38.0827,38.1271,3400.0
2008-06-09 15:45:00,60.21,60.21,60.15,60.15,3900.0,38.1969,38.1969,38.1589,38.1589,3900.0
2008-06-09 15:50:00,60.17,60.21,60.17,60.18,1600.0,38.1715,38.1969,38.1715,38.1779,1600.0
2008-06-09 15:55:00,60.18,60.2,60.14,60.2,800.0,38.1779,38.1906,38.1525,38.1906,800.0
2008-06-10 09:30:00,59.7,59.79,59.7,59.75,9500.0,37.8734,37.9305,37.8734,37.9051,9500.0
2008-06-10 09:35:00,59.74,59.86,59.74,59.81,3900.0,37.8988,37.9749,37.8988,37.9432,3900.0
2008-06-10 09:40:00,59.77,59.86,59.77,59.86,800.0,37.9178,37.9749,37.9178,37.9749,800.0
2008-06-10 09:45:00,59.88,59.94,59.88,59.94,1100.0,37.9876,38.0256,37.9876,38.0256,1100.0
2008-06-10 09:50:00,59.99,59.99,59.95,59.95,700.0,38.0574,38.0574,38.032,38.032,700.0
2008-06-10 09:55:00,59.89,59.89,59.83,59.83,1300.0,37.9939,37.9939,37.9558,37.9558,1300.0
2008-06-10 10:00:00,59.89,59.92,59.86,59.86,2700.0,37.9939,38.0129,37.9749,37.9749,2700.0
2008-06-10 10:05:00,59.91,59.91,59.89,59.89,1200.0,38.0066,38.0066,37.9939,37.9939,1200.0
2008-06-10 10:10:00,59.98,59.98,59.98,59.98,400.0,38.051,38.051,38.051,38.051,400.0
2008-06-10 10:15:00,60.12,60.24,60.12,60.24,3100.0,38.1398,38.2159,38.1398,38.2159,3100.0
2008-06-10 10:20:00,60.23,60.23,60.16,60.17,800.0,38.2096,38.2096,38.1652,38.1715,800.0
2008-06-10 10:25:00,60.22,60.22,60.22,60.22,300.0,38.2033,38.2033,38.2033,38.2033,300.0
2008-06-10 10:30:00,60.16,60.16,60.16,60.16,500.0,38.1652,38.1652,38.1652,38.1652,500.0
2008-06-10 10:35:00,60.03,60.06,60.03,60.06,400.0,38.0827,38.1018,38.0827,38.1018,400.0
2008-06-10 10:40:00,59.99,60.03,59.98,60.03,10500.0,38.0574,38.0827,38.051,38.0827,10500.0
2008-06-10 10:45:00,60.08,60.08,60.08,60.08,100.0,38.1144,38.1144,38.1144,38.1144,100.0
2008-06-10 10:50:00,60.08,60.08,60.08,60.08,100.0,38.1144,38.1144,38.1144,38.1144,100.0
2008-06-10 10:55:00,59.98,60.01,59.98,60.01,700.0,38.051,38.07,38.051,38.07,700.0
2008-06-10 11:00:00,60.03,60.08,59.89,59.9,3000.0,38.0827,38.1144,37.9939,38.0003,3000.0
2008-06-10 11:05:00,59.9,59.94,59.84,59.94,1100.0,38.0003,38.0256,37.9622,38.0256,1100.0
2008-06-10 11:10:00,59.95,59.95,59.95,59.95,1000.0,38.032,38.032,38.032,38.032,1000.0
2008-06-10 11:15:00,59.99,60.04,59.95,59.99,4000.0,38.0574,38.0891,38.032,38.0574,4000.0
2008-06-10 11:20:00,60.01,60.03,60.01,60.02,2000.0,38.07,38.0827,38.07,38.0764,2000.0
2008-06-10 11:25:00,60.07,60.07,59.98,59.98,1700.0,38.1081,38.1081,38.051,38.051,1700.0
2008-06-10 11:30:00,60.01,60.01,59.96,59.96,4700.0,38.07,38.07,38.0383,38.0383,4700.0
2008-06-10 11:35:00,60.0,60.06,60.0,60.06,1300.0,38.0637,38.1018,38.0637,38.1018,1300.0
2008-06-10 11:40:00,60.08,60.08,60.08,60.08,900.0,38.1144,38.1144,38.1144,38.1144,900.0
2008-06-10 11:45:00,60.25,60.25,60.25,60.25,1100.0,38.2223,38.2223,38.2223,38.2223,1100.0
2008-06-10 11:50:00,60.22,60.22,60.11,60.11,1500.0,38.2033,38.2033,38.1335,38.1335,1500.0
2008-06-10 11:55:00,60.14,60.14,60.11,60.11,600.0,38.1525,38.1525,38.1335,38.1335,600.0
2008-06-10 12:00:00,60.08,60.08,60.08,60.08,100.0,38.1144,38.1144,38.1144,38.1144,100.0
2008-06-10 12:05:00,60.08,60.08,60.08,60.08,0.0,38.1144,38.1144,38.1144,38.1144,0.0
2008-06-10 12:10:00,60.11,60.24,60.11,60.17,2000.0,38.1335,38.2159,38.1335,38.1715,2000.0
2008-06-10 12:15:00,60.22,60.22,60.22,60.22,600.0,38.2033,38.2033,38.2033,38.2033,600.0
2008-06-10 12:20:00,60.24,60.37,60.23,60.37,600.0,38.2159,38.2984,38.2096,38.2984,600.0
2008-06-10 12:25:00,60.34,60.34,60.29,60.29,500.0,38.2794,38.2794,38.2477,38.2477,500.0
2008-06-10 12:30:00,60.27,60.31,60.26,60.26,700.0,38.235,38.2604,38.2286,38.2286,700.0
2008-06-10 12:35:00,60.31,60.35,60.31,60.35,1200.0,38.2604,38.2857,38.2604,38.2857,1200.0
2008-06-10 12:40:00,60.25,60.28,60.25,60.28,1900.0,38.2223,38.2413,38.2223,38.2413,1900.0
2008-06-10 12:45:00,60.24,60.24,60.24,60.24,100.0,38.2159,38.2159,38.2159,38.2159,100.0
2008-06-10 12:50:00,60.3,60.3,60.29,60.29,700.0,38.254,38.254,38.2477,38.2477,700.0
2008-06-10 12:55:00,60.26,60.32,60.26,60.29,2800.0,38.2286,38.2667,38.2286,38.2477,2800.0
2008-06-10 13:00:00,60.26,60.26,60.2,60.22,600.0,38.2286,38.2286,38.1906,38.2033,600.0
2008-06-10 13:05:00,60.26,60.28,60.22,60.25,2900.0,38.2286,38.2413,38.2033,38.2223,2900.0
2008-06-10 13:10:00,60.28,60.44,60.28,60.44,300.0,38.2413,38.3428,38.2413,38.3428,300.0
2008-06-10 13:15:00,60.44,60.44,60.34,60.37,1200.0,38.3428,38.3428,38.2794,38.2984,1200.0
2008-06-10 13:20:00,60.35,60.36,60.32,60.35,1900.0,38.2857,38.2921,38.2667,38.2857,1900.0
2008-06-10 13:25:00,60.37,60.41,60.37,60.41,300.0,38.2984,38.3238,38.2984,38.3238,300.0
2008-06-10 13:30:00,60.41,60.42,60.26,60.32,11900.0,38.3238,38.3301,38.2286,38.2667,11900.0
2008-06-10 13:35:00,60.32,60.32,60.32,60.32,0.0,38.2667,38.2667,38.2667,38.2667,0.0
2008-06-10 13:40:00,60.29,60.33,60.27,60.31,1200.0,38.2477,38.273,38.235,38.2604,1200.0
2008-06-10 13:45:00,60.31,60.31,60.28,60.28,300.0,38.2604,38.2604,38.2413,38.2413,300.0
2008-06-10 13:50:00,60.29,60.29,60.28,60.28,700.0,38.2477,38.2477,38.2413,38.2413,700.0
2008-06-10 13:55:00,60.29,60.29,60.22,60.22,400.0,38.2477,38.2477,38.2033,38.2033,400.0
2008-06-10 14:00:00,60.23,60.23,60.09,60.12,9600.0,38.2096,38.2096,38.1208,38.1398,9600.0
2008-06-10 14:05:00,60.07,60.08,60.06,60.06,1300.0,38.1081,38.1144,38.1018,38.1018,1300.0
2008-06-10 14:10:00,60.0,60.03,59.97,60.03,2300.0,38.0637,38.0827,38.0447,38.0827,2300.0
2008-06-10 14:15:00,60.01,60.01,59.94,59.94,700.0,38.07,38.07,38.0256,38.0256,700.0
2008-06-10 14:20:00,59.95,60.04,59.95,60.0,1500.0,38.032,38.0891,38.032,38.0637,1500.0
2008-06-10 14:25:00,59.98,60.08,59.97,60.08,1200.0,38.051,38.1144,38.0447,38.1144,1200.0
2008-06-10 14:30:00,60.04,60.05,60.02,60.05,1500.0,38.0891,38.0954,38.0764,38.0954,1500.0
2008-06-10 14:35:00,60.06,60.06,60.03,60.06,900.0,38.1018,38.1018,38.0827,38.1018,900.0
2008-06-10 14:40:00,60.05,60.12,60.05,60.12,2000.0,38.0954,38.1398,38.0954,38.1398,2000.0
2008-06-10 14:45:00,60.1,60.1,60.1,60.1,200.0,38.1271,38.1271,38.1271,38.1271,200.0
2008-06-10 14:50:00,60.06,60.08,60.05,60.07,1300.0,38.1018,38.1144,38.0954,38.1081,1300.0
2008-06-10 14:55:00,60.06,60.15,60.06,60.15,7600.0,38.1018,38.1589,38.1018,38.1589,7600.0
2008-06-10 15:00:00,60.17,60.2,60.14,60.2,1700.0,38.1715,38.1906,38.1525,38.1906,1700.0
2008-06-10 15:05:00,60.23,60.24,60.19,60.19,3200.0,38.2096,38.2159,38.1842,38.1842,3200.0
2008-06-10 15:10:00,60.21,60.25,60.21,60.25,900.0,38.1969,38.2223,38.1969,38.2223,900.0
2008-06-10 15:15:00,60.19,60.19,60.13,60.14,6800.0,38.1842,38.1842,38.1462,38.1525,6800.0
2008-06-10 15:20:00,60.13,60.17,60.1,60.15,6600.0,38.1462,38.1715,38.1271,38.1589,6600.0
2008-06-10 15:25:00,60.2,60.23,60.17,60.23,1900.0,38.1906,38.2096,38.1715,38.2096,1900.0
2008-06-10 15:30:00,60.17,60.24,60.17,60.24,1600.0,38.1715,38.2159,38.1715,38.2159,1600.0
2008-06-10 15:35:00,60.15,60.17,60.14,60.14,2000.0,38.1589,38.1715,38.1525,38.1525,2000.0
2008-06-10 15:40:00,60.15,60.15,60.03,60.08,4100.0,38.1589,38.1589,38.0827,38.1144,4100.0
2008-06-10 15:45:00,60.14,60.18,60.14,60.16,3000.0,38.1525,38.1779,38.1525,38.1652,3000.0
2008-06-10 15:50:00,60.09,60.18,60.09,60.15,1200.0,38.1208,38.1779,38.1208,38.1589,1200.0
2008-06-10 15:55:00,60.2,60.2,60.07,60.08,6400.0,38.1906,38.1906,38.1081,38.1144,6400.0
2008-06-11 09:30:00,60.03,60.03,60.0,60.0,5000.0,38.0827,38.0827,38.0637,38.0637,5000.0
2008-06-11 09:35:00,59.97,59.97,59.94,59.94,1700.0,38.0447,38.0447,38.0256,38.0256,1700.0
2008-06-11 09:40:00,60.01,60.01,59.89,59.89,1300.0,38.07,38.07,37.9939,37.9939,1300.0
2008-06-11 09:45:00,59.92,59.92,59.92,59.92,100.0,38.0129,38.0129,38.0129,38.0129,100.0
2008-06-11 09:50:00,59.85,59.87,59.84,59.84,800.0,37.9685,37.9812,37.9622,37.9622,800.0
2008-06-11 09:55:00,59.82,59.82,59.8,59.8,200.0,37.9495,37.9495,37.9368,37.9368,200.0
2008-06-11 10:00:00,59.77,59.78,59.76,59.78,500.0,37.9178,37.9241,37.9114,37.9241,500.0
2008-06-11 10:05:00,59.75,59.75,59.63,59.68,6200.0,37.9051,37.9051,37.829,37.8607,6200.0
2008-06-11 10:10:00,59.62,59.63,59.37,59.41,2500.0,37.8226,37.829,37.664,37.6894,2500.0
2008-06-11 10:15:00,59.5,59.55,59.49,59.55,1300.0,37.7465,37.7782,37.7402,37.7782,1300.0
2008-06-11 10:20:00,59.51,59.51,59.48,59.48,300.0,37.7528,37.7528,37.7338,37.7338,300.0
2008-06-11 10:25:00,59.45,59.48,59.35,59.35,1400.0,37.7148,37.7338,37.6513,37.6513,1400.0
2008-06-11 10:30:00,59.37,59.5,59.34,59.5,1000.0,37.664,37.7465,37.645,37.7465,1000.0
2008-06-11 10:35:00,59.48,59.53,59.44,59.52,4700.0,37.7338,37.7655,37.7084,37.7592,4700.0
2008-06-11 10:40:00,59.46,59.46,59.4,59.4,2400.0,37.7211,37.7211,37.6831,37.6831,2400.0
2008-06-11 10:45:00,59.4,59.5,59.36,59.5,9800.0,37.6831,37.7465,37.6577,37.7465,9800.0
2008-06-11 10:50:00,59.5,59.56,59.5,59.54,3500.0,37.7465,37.7846,37.7465,37.7719,3500.0
2008-06-11 10:55:00,59.62,59.71,59.61,59.71,1200.0,37.8226,37.8797,37.8163,37.8797,1200.0
2008-06-11 11:00:00,59.67,59.67,59.58,59.58,900.0,37.8543,37.8543,37.7972,37.7972,900.0
2008-06-11 11:05:00,59.6,59.6,59.56,59.56,500.0,37.8099,37.8099,37.7846,37.7846,500.0
2008-06-11 11:10:00,59.51,59.62,59.51,59.62,1900.0,37.7528,37.8226,37.7528,37.8226,1900.0
2008-06-11 11:15:00,59.6,59.65,59.6,59.65,600.0,37.8099,37.8417,37.8099,37.8417,600.0
2008-06-11 11:20:00,59.61,59.61,59.6,59.6,1600.0,37.8163,37.8163,37.8099,37.8099,1600.0
2008-06-11 11:25:00,59.58,59.58,59.43,59.43,1200.0,37.7972,37.7972,37.7021,37.7021,1200.0
2008-06-11 11:30:00,59.34,59.46,59.34,59.46,3400.0,37.645,37.7211,37.645,37.7211,3400.0
2008-06-11 11:35:00,59.41,59.42,59.41,59.42,700.0,37.6894,37.6957,37.6894,37.6957,700.0
2008-06-11 11:40:00,59.4,59.44,59.39,59.44,1300.0,37.6831,37.7084,37.6767,37.7084,1300.0
2008-06-11 11:45:00,59.46,59.46,59.38,59.38,3100.0,37.7211,37.7211,37.6704,37.6704,3100.0
2008-06-11 11:50:00,59.43,59.48,59.39,59.48,3100.0,37.7021,37.7338,37.6767,37.7338,3100.0
2008-06-11 11:55:00,59.54,59.54,59.53,59.54,2700.0,37.7719,37.7719,37.7655,37.7719,2700.0
2008-06-11 12:00:00,59.54,59.54,59.54,59.54,0.0,37.7719,37.7719,37.7719,37.7719,0.0
2008-06-11 12:05:00,59.57,59.6,59.53,59.6,900.0,37.7909,37.8099,37.7655,37.8099,900.0
2008-06-11 12:10:00,59.57,59.57,59.52,59.52,1200.0,37.7909,37.7909,37.7592,37.7592,1200.0
2008-06-11 12:15:00,59.52,59.52,59.52,59.52,0.0,37.7592,37.7592,37.7592,37.7592,0.0
2008-06-11 12:20:00,59.53,59.53,59.53,59.53,500.0,37.7655,37.7655,37.7655,37.7655,500.0
2008-06-11 12:25:00,59.5,59.5,59.45,59.45,400.0,37.7465,37.7465,37.7148,37.7148,400.0
2008-06-11 12:30:00,59.39,59.39,59.39,59.39,100.0,37.6767,37.6767,37.6767,37.6767,100.0
2008-06-11 12:35:00,59.47,59.47,59.47,59.47,1100.0,37.7275,37.7275,37.7275,37.7275,1100.0
2008-06-11 12:40:00,59.44,59.47,59.3,59.32,2400.0,37.7084,37.7275,37.6196,37.6323,2400.0
2008-06-11 12:45:00,59.28,59.35,59.28,59.35,1400.0,37.6069,37.6513,37.6069,37.6513,1400.0
2008-06-11 12:50:00,59.41,59.41,59.38,59.39,900.0,37.6894,37.6894,37.6704,37.6767,900.0
2008-06-11 12:55:00,59.41,59.41,59.41,59.41,400.0,37.6894,37.6894,37.6894,37.6894,400.0
2008-06-11 13:00:00,59.44,59.53,59.44,59.53,700.0,37.7084,37.7655,37.7084,37.7655,700.0
2008-06-11 13:05:00,59.5,59.5,59.5,59.5,200.0,37.7465,37.7465,37.7465,37.7465,200.0
2008-06-11 13:10:00,59.5,59.53,59.49,59.5,1000.0,37.7465,37.7655,37.7402,37.7465,1000.0
2008-06-11 13:15:00,59.51,59.53,59.51,59.53,400.0,37.7528,37.7655,37.7528,37.7655,400.0
2008-06-11 13:20:00,59.5,59.5,59.5,59.5,100.0,37.7465,37.7465,37.7465,37.7465,100.0
2008-06-11 13:25:00,59.47,59.48,59.45,59.48,500.0,37.7275,37.7338,37.7148,37.7338,500.0
2008-06-11 13:30:00,59.48,59.48,59.43,59.43,1300.0,37.7338,37.7338,37.7021,37.7021,1300.0
2008-06-11 13:35:00,59.47,59.51,59.38,59.38,16200.0,37.7275,37.7528,37.6704,37.6704,16200.0
2008-06-11 13:40:00,59.39,59.43,59.39,59.42,6700.0,37.6767,37.7021,37.6767,37.6957,6700.0
2008-06-11 13:45:00,59.44,59.49,59.37,59.37,900.0,37.7084,37.7402,37.664,37.664,900.0
2008-06-11 13:50:00,59.39,59.4,59.39,59.4,700.0,37.6767,37.6831,37.6767,37.6831,700.0
2008-06-11 13:55:00,59.31,59.41,59.31,59.41,700.0,37.626,37.6894,37.626,37.6894,700.0
2008-06-11 14:00:00,59.4,59.51,59.36,59.5,5300.0,37.6831,37.7528,37.6577,37.7465,5300.0
2008-06-11 14:05:00,59.39,59.44,59.39,59.44,500.0,37.6767,37.7084,37.6767,37.7084,500.0
2008-06-11 14:10:00,59.44,59.49,59.44,59.49,7000.0,37.7084,37.7402,37.7084,37.7402,7000.0
2008-06-11 14:15:00,59.48,59.49,59.48,59.49,2500.0,37.7338,37.7402,37.7338,37.7402,2500.0
2008-06-11 14:20:00,59.54,59.54,59.54,59.54,100.0,37.7719,37.7719,37.7719,37.7719,100.0
2008-06-11 14:25:00,59.53,59.59,59.53,59.59,200.0,37.7655,37.8036,37.7655,37.8036,200.0
2008-06-11 14:30:00,59.52,59.52,59.5,59.52,400.0,37.7592,37.7592,37.7465,37.7592,400.0
2008-06-11 14:35:00,59.45,59.45,59.45,59.45,200.0,37.7148,37.7148,37.7148,37.7148,200.0
2008-06-11 14:40:00,59.41,59.41,59.41,59.41,1000.0,37.6894,37.6894,37.6894,37.6894,1000.0
2008-06-11 14:45:00,59.46,59.46,59.46,59.46,800.0,37.7211,37.7211,37.7211,37.7211,800.0
2008-06-11 14:50:00,59.45,59.48,59.45,59.48,300.0,37.7148,37.7338,37.7148,37.7338,300.0
2008-06-11 14:55:00,59.5,59.5,59.4,59.4,1400.0,37.7465,37.7465,37.6831,37.6831,1400.0
2008-06-11 15:00:00,59.47,59.47,59.46,59.47,2500.0,37.7275,37.7275,37.7211,37.7275,2500.0
2008-06-11 15:05:00,59.41,59.41,59.41,59.41,300.0,37.6894,37.6894,37.6894,37.6894,300.0
2008-06-11 15:10:00,59.44,59.47,59.43,59.43,16200.0,37.7084,37.7275,37.7021,37.7021,16200.0
2008-06-11 15:15:00,59.44,59.44,59.4,59.4,800.0,37.7084,37.7084,37.6831,37.6831,800.0
2008-06-11 15:20:00,59.3,59.36,59.29,59.32,1800.0,37.6196,37.6577,37.6133,37.6323,1800.0
2008-06-11 15:25:00,59.35,59.41,59.3,59.41,4600.0,37.6513,37.6894,37.6196,37.6894,4600.0
2008-06-11 15:30:00,59.42,59.42,59.35,59.37,12200.0,37.6957,37.6957,37.6513,37.664,12200.0
2008-06-11 15:35:00,59.37,59.37,59.24,59.24,1000.0,37.664,37.664,37.5816,37.5816,1000.0
2008-06-11 15:40:00,59.27,59.33,59.23,59.25,17500.0,37.6006,37.6387,37.5752,37.5879,17500.0
2008-06-11 15:45:00,59.22,59.25,59.16,59.2,7900.0,37.5689,37.5879,37.5308,37.5562,7900.0
2008-06-11 15:50:00,59.17,59.18,59.13,59.15,11500.0,37.5371,37.5435,37.5118,37.5245,11500.0
2008-06-11 15:55:00,59.18,59.18,59.12,59.12,6000.0,37.5435,37.5435,37.5054,37.5054,6000.0
2008-06-12 09:30:00,59.4,59.4,59.4,59.4,7800.0,37.6831,37.6831,37.6831,37.6831,7800.0
2008-06-12 09:35:00,59.5,59.52,59.44,59.5,5400.0,37.7465,37.7592,37.7084,37.7465,5400.0
2008-06-12 09:40:00,59.59,59.65,59.55,59.56,4800.0,37.8036,37.8417,37.7782,37.7846,4800.0
2008-06-12 09:45:00,59.63,59.78,59.62,59.78,3800.0,37.829,37.9241,37.8226,37.9241,3800.0
2008-06-12 09:50:00,59.67,59.75,59.67,59.75,2000.0,37.8543,37.9051,37.8543,37.9051,2000.0
2008-06-12 09:55:00,59.76,59.76,59.75,59.75,500.0,37.9114,37.9114,37.9051,37.9051,500.0
2008-06-12 10:00:00,59.71,59.79,59.71,59.79,4500.0,37.8797,37.9305,37.8797,37.9305,4500.0
2008-06-12 10:05:00,59.9,59.9,59.75,59.77,6600.0,38.0003,38.0003,37.9051,37.9178,6600.0
2008-06-12 10:10:00,59.72,59.73,59.72,59.73,1600.0,37.8861,37.8924,37.8861,37.8924,1600.0
2008-06-12 10:15:00,59.74,59.74,59.72,59.74,3200.0,37.8988,37.8988,37.8861,37.8988,3200.0
2008-06-12 10:20:00,59.63,59.64,59.63,59.64,800.0,37.829,37.8353,37.829,37.8353,800.0
2008-06-12 10:25:00,59.66,59.66,59.66,59.66,100.0,37.848,37.848,37.848,37.848,100.0
2008-06-12 10:30:00,59.68,59.68,59.68,59.68,1300.0,37.8607,37.8607,37.8607,37.8607,1300.0
2008-06-12 10:35:00,59.73,59.73,59.73,59.73,100.0,37.8924,37.8924,37.8924,37.8924,100.0
2008-06-12 10:40:00,59.75,59.78,59.71,59.71,3100.0,37.9051,37.9241,37.8797,37.8797,3100.0
2008-06-12 10:45:00,59.69,59.71,59.69,59.7,800.0,37.867,37.8797,37.867,37.8734,800.0
2008-06-12 10:50:00,59.66,59.66,59.64,59.65,2500.0,37.848,37.848,37.8353,37.8417,2500.0
2008-06-12 10:55:00,59.72,59.72,59.72,59.72,500.0,37.8861,37.8861,37.8861,37.8861,500.0
2008-06-12 11:00:00,59.81,59.81,59.79,59.81,1400.0,37.9432,37.9432,37.9305,37.9432,1400.0
2008-06-12 11:05:00,59.79,59.79,59.79,59.79,500.0,37.9305,37.9305,37.9305,37.9305,500.0
2008-06-12 11:10:00,59.78,59.84,59.78,59.84,1000.0,37.9241,37.9622,37.9241,37.9622,1000.0
2008-06-12 11:15:00,59.89,59.89,59.89,59.89,600.0,37.9939,37.9939,37.9939,37.9939,600.0
2008-06-12 11:20:00,59.83,59.84,59.83,59.83,500.0,37.9558,37.9622,37.9558,37.9558,500.0
2008-06-12 11:25:00,59.84,59.84,59.84,59.84,200.0,37.9622,37.9622,37.9622,37.9622,200.0
2008-06-12 11:30:00,59.86,59.9,59.86,59.88,3400.0,37.9749,38.0003,37.9749,37.9876,3400.0
2008-06-12 11:35:00,59.83,59.83,59.8,59.8,900.0,37.9558,37.9558,37.9368,37.9368,900.0
2008-06-12 11:40:00,59.86,59.87,59.86,59.87,1900.0,37.9749,37.9812,37.9749,37.9812,1900.0
2008-06-12 11:45:00,59.77,59.77,59.73,59.73,4300.0,37.9178,37.9178,37.8924,37.8924,4300.0
2008-06-12 11:50:00,59.75,59.75,59.75,59.75,900.0,37.9051,37.9051,37.9051,37.9051,900.0
2008-06-12 11:55:00,59.75,59.75,59.75,59.75,0.0,37.9051,37.9051,37.9051,37.9051,0.0
2008-06-12 12:00:00,59.72,59.72,59.68,59.68,500.0,37.8861,37.8861,37.8607,37.8607,500.0
2008-06-12 12:05:00,59.71,59.76,59.71,59.73,3100.0,37.8797,37.9114,37.8797,37.8924,3100.0
2008-06-12 12:10:00,59.73,59.73,59.73,59.73,0.0,37.8924,37.8924,37.8924,37.8924,0.0
2008-06-12 12:15:00,59.75,59.75,59.69,59.69,400.0,37.9051,37.9051,37.867,37.867,400.0
2008-06-12 12:20:00,59.71,59.73,59.7,59.7,1200.0,37.8797,37.8924,37.8734,37.8734,1200.0
2008-06-12 12:25:00,59.73,59.73,59.73,59.73,200.0,37.8924,37.8924,37.8924,37.8924,200.0
2008-06-12 12:30:00,59.76,59.77,59.76,59.77,1800.0,37.9114,37.9178,37.9114,37.9178,1800.0
2008-06-12 12:35:00,59.77,59.77,59.77,59.77,100.0,37.9178,37.9178,37.9178,37.9178,100.0
2008-06-12 12:40:00,59.72,59.75,59.71,59.73,1400.0,37.8861,37.9051,37.8797,37.8924,1400.0
2008-06-12 12:45:00,59.7,59.74,59.7,59.74,1900.0,37.8734,37.8988,37.8734,37.8988,1900.0
2008-06-12 12:50:00,59.74,59.74,59.74,59.74,0.0,37.8988,37.8988,37.8988,37.8988,0.0
2008-06-12 12:55:00,59.68,59.69,59.66,59.66,1100.0,37.8607,37.867,37.848,37.848,1100.0
2008-06-12 13:00:00,59.7,59.7,59.69,59.69,1200.0,37.8734,37.8734,37.867,37.867,1200.0
2008-06-12 13:05:00,59.67,59.67,59.62,59.62,2900.0,37.8543,37.8543,37.8226,37.8226,2900.0
2008-06-12 13:10:00,59.64,59.64,59.53,59.61,23000.0,37.8353,37.8353,37.7655,37.8163,23000.0
2008-06-12 13:15:00,59.64,59.64,59.61,59.61,2500.0,37.8353,37.8353,37.8163,37.8163,2500.0
2008-06-12 13:20:00,59.61,59.61,59.61,59.61,0.0,37.8163,37.8163,37.8163,37.8163,0.0
2008-06-12 13:25:00,59.62,59.63,59.6,59.61,21600.0,37.8226,37.829,37.8099,37.8163,21600.0
2008-06-12 13:30:00,59.6,59.6,59.55,59.56,3500.0,37.8099,37.8099,37.7782,37.7846,3500.0
2008-06-12 13:35:00,59.56,59.62,59.55,59.62,7000.0,37.7846,37.8226,37.7782,37.8226,7000.0
2008-06-12 13:40:00,59.63,59.63,59.6,59.6,2000.0,37.829,37.829,37.8099,37.8099,2000.0
2008-06-12 13:45:00,59.6,59.6,59.53,59.53,3500.0,37.8099,37.8099,37.7655,37.7655,3500.0
2008-06-12 13:50:00,59.46,59.47,59.43,59.47,1500.0,37.7211,37.7275,37.7021,37.7275,1500.0
2008-06-12 13:55:00,59.41,59.41,59.41,59.41,100.0,37.6894,37.6894,37.6894,37.6894,100.0
2008-06-12 14:00:00,59.4,59.4,59.39,59.39,300.0,37.6831,37.6831,37.6767,37.6767,300.0
2008-06-12 14:05:00,59.35,59.41,59.35,59.41,700.0,37.6513,37.6894,37.6513,37.6894,700.0
2008-06-12 14:10:00,59.4,59.44,59.39,59.39,1000.0,37.6831,37.7084,37.6767,37.6767,1000.0
2008-06-12 14:15:00,59.48,59.48,59.43,59.43,3000.0,37.7338,37.7338,37.7021,37.7021,3000.0
2008-06-12 14:20:00,59.42,59.43,59.42,59.43,500.0,37.6957,37.7021,37.6957,37.7021,500.0
2008-06-12 14:25:00,59.46,59.46,59.36,59.36,1300.0,37.7211,37.7211,37.6577,37.6577,1300.0
2008-06-12 14:30:00,59.37,59.41,59.34,59.39,1900.0,37.664,37.6894,37.645,37.6767,1900.0
2008-06-12 14:35:00,59.37,59.37,59.22,59.26,4600.0,37.664,37.664,37.5689,37.5942,4600.0
2008-06-12 14:40:00,59.32,59.33,59.32,59.33,800.0,37.6323,37.6387,37.6323,37.6387,800.0
2008-06-12 14:45:00,59.33,59.33,59.22,59.26,1300.0,37.6387,37.6387,37.5689,37.5942,1300.0
2008-06-12 14:50:00,59.24,59.26,59.24,59.26,200.0,37.5816,37.5942,37.5816,37.5942,200.0
2008-06-12 14:55:00,59.27,59.32,59.26,59.29,3500.0,37.6006,37.6323,37.5942,37.6133,3500.0
2008-06-12 15:00:00,59.3,59.3,59.23,59.24,3100.0,37.6196,37.6196,37.5752,37.5816,3100.0
2008-06-12 15:05:00,59.23,59.31,59.23,59.29,300.0,37.5752,37.626,37.5752,37.6133,300.0
2008-06-12 15:10:00,59.25,59.25,59.21,59.21,200.0,37.5879,37.5879,37.5625,37.5625,200.0
2008-06-12 15:15:00,59.26,59.26,59.11,59.11,1400.0,37.5942,37.5942,37.4991,37.4991,1400.0
2008-06-12 15:20:00,59.15,59.16,59.06,59.06,4400.0,37.5245,37.5308,37.4674,37.4674,4400.0
2008-06-12 15:25:00,59.05,59.05,58.97,58.97,2300.0,37.461,37.461,37.4103,37.4103,2300.0
2008-06-12 15:30:00,59.03,59.12,59.02,59.12,2500.0,37.4483,37.5054,37.442,37.5054,2500.0
2008-06-12 15:35:00,59.05,59.09,59.03,59.08,3700.0,37.461,37.4864,37.4483,37.4801,3700.0
2008-06-12 15:40:00,59.04,59.12,59.04,59.12,1400.0,37.4547,37.5054,37.4547,37.5054,1400.0
2008-06-12 15:45:00,59.13,59.25,59.13,59.18,1600.0,37.5118,37.5879,37.5118,37.5435,1600.0
2008-06-12 15:50:00,59.16,59.22,59.16,59.21,2300.0,37.5308,37.5689,37.5308,37.5625,2300.0
2008-06-12 15:55:00,59.28,59.35,59.26,59.31,2600.0,37.6069,37.6513,37.5942,37.626,2600.0
2008-06-13 09:30:00,59.65,59.72,59.61,59.67,54800.0,37.8417,37.8861,37.8163,37.8543,54800.0
2008-06-13 09:35:00,59.55,59.59,59.51,59.53,6100.0,37.7782,37.8036,37.7528,37.7655,6100.0
2008-06-13 09:40:00,59.4,59.4,59.4,59.4,200.0,37.6831,37.6831,37.6831,37.6831,200.0
2008-06-13 09:45:00,59.23,59.28,59.23,59.28,1700.0,37.5752,37.6069,37.5752,37.6069,1700.0
2008-06-13 09:50:00,59.28,59.33,59.28,59.3,2100.0,37.6069,37.6387,37.6069,37.6196,2100.0
2008-06-13 09:55:00,59.3,59.34,59.27,59.33,4700.0,37.6196,37.645,37.6006,37.6387,4700.0
2008-06-13 10:00:00,59.63,59.74,59.62,59.74,1000.0,37.829,37.8988,37.8226,37.8988,1000.0
2008-06-13 10:05:00,59.79,59.89,59.77,59.77,4400.0,37.9305,37.9939,37.9178,37.9178,4400.0
2008-06-13 10:10:00,59.74,59.85,59.74,59.84,1600.0,37.8988,37.9685,37.8988,37.9622,1600.0
2008-06-13 10:15:00,59.93,59.93,59.93,59.93,100.0,38.0193,38.0193,38.0193,38.0193,100.0
2008-06-13 10:20:00,59.9,59.9,59.83,59.83,2200.0,38.0003,38.0003,37.9558,37.9558,2200.0
2008-06-13 10:25:00,59.82,59.87,59.82,59.85,1200.0,37.9495,37.9812,37.9495,37.9685,1200.0
2008-06-13 10:30:00,59.82,59.82,59.82,59.82,200.0,37.9495,37.9495,37.9495,37.9495,200.0
2008-06-13 10:35:00,59.77,59.8,59.76,59.76,700.0,37.9178,37.9368,37.9114,37.9114,700.0
2008-06-13 10:40:00,59.7,59.71,59.65,59.71,1600.0,37.8734,37.8797,37.8417,37.8797,1600.0
2008-06-13 10:45:00,59.63,59.72,59.63,59.72,900.0,37.829,37.8861,37.829,37.8861,900.0
2008-06-13 10:50:00,59.7,59.7,59.7,59.7,1000.0,37.8734,37.8734,37.8734,37.8734,1000.0
2008-06-13 10:55:00,59.62,59.62,59.58,59.59,2200.0,37.8226,37.8226,37.7972,37.8036,2200.0
2008-06-13 11:00:00,59.71,59.73,59.68,59.68,2500.0,37.8797,37.8924,37.8607,37.8607,2500.0
2008-06-13 11:05:00,59.7,59.72,59.7,59.72,200.0,37.8734,37.8861,37.8734,37.8861,200.0
2008-06-13 11:10:00,59.78,59.8,59.78,59.78,1000.0,37.9241,37.9368,37.9241,37.9241,1000.0
2008-06-13 11:15:00,59.71,59.77,59.71,59.77,700.0,37.8797,37.9178,37.8797,37.9178,700.0
2008-06-13 11:20:00,59.78,59.78,59.74,59.74,1700.0,37.9241,37.9241,37.8988,37.8988,1700.0
2008-06-13 11:25:00,59.84,59.86,59.81,59.85,1000.0,37.9622,37.9749,37.9432,37.9685,1000.0
2008-06-13 11:30:00,59.75,59.75,59.75,59.75,300.0,37.9051,37.9051,37.9051,37.9051,300.0
2008-06-13 11:35:00,59.76,59.76,59.75,59.75,200.0,37.9114,37.9114,37.9051,37.9051,200.0
2008-06-13 11:40:00,59.75,59.75,59.75,59.75,100.0,37.9051,37.9051,37.9051,37.9051,100.0
2008-06-13 11:45:00,59.74,59.74,59.69,59.69,500.0,37.8988,37.8988,37.867,37.867,500.0
2008-06-13 11:50:00,59.7,59.7,59.7,59.7,300.0,37.8734,37.8734,37.8734,37.8734,300.0
2008-06-13 11:55:00,59.7,59.7,59.7,59.7,100.0,37.8734,37.8734,37.8734,37.8734,100.0
2008-06-13 12:00:00,59.65,59.71,59.65,59.71,400.0,37.8417,37.8797,37.8417,37.8797,400.0
2008-06-13 12:05:00,59.7,59.74,59.67,59.73,1800.0,37.8734,37.8988,37.8543,37.8924,1800.0
2008-06-13 12:10:00,59.7,59.7,59.7,59.7,300.0,37.8734,37.8734,37.8734,37.8734,300.0
2008-06-13 12:15:00,59.72,59.72,59.72,59.72,400.0,37.8861,37.8861,37.8861,37.8861,400.0
2008-06-13 12:20:00,59.72,59.72,59.7,59.7,800.0,37.8861,37.8861,37.8734,37.8734,800.0
2008-06-13 12:25:00,59.69,59.69,59.65,59.65,300.0,37.867,37.867,37.8417,37.8417,300.0
2008-06-13 12:30:00,59.65,59.65,59.65,59.65,0.0,37.8417,37.8417,37.8417,37.8417,0.0
2008-06-13 12:35:00,59.69,59.69,59.65,59.65,300.0,37.867,37.867,37.8417,37.8417,300.0
2008-06-13 12:40:00,59.58,59.58,59.58,59.58,300.0,37.7972,37.7972,37.7972,37.7972,300.0
2008-06-13 12:45:00,59.59,59.59,59.5,59.53,2800.0,37.8036,37.8036,37.7465,37.7655,2800.0
2008-06-13 12:50:00,59.5,59.51,59.47,59.47,800.0,37.7465,37.7528,37.7275,37.7275,800.0
2008-06-13 12:55:00,59.51,59.52,59.48,59.5,1500.0,37.7528,37.7592,37.7338,37.7465,1500.0
2008-06-13 13:00:00,59.5,59.53,59.43,59.43,2600.0,37.7465,37.7655,37.7021,37.7021,2600.0
2008-06-13 13:05:00,59.48,59.48,59.38,59.38,3400.0,37.7338,37.7338,37.6704,37.6704,3400.0
2008-06-13 13:10:00,59.5,59.5,59.5,59.5,100.0,37.7465,37.7465,37.7465,37.7465,100.0
2008-06-13 13:15:00,59.47,59.47,59.47,59.47,100.0,37.7275,37.7275,37.7275,37.7275,100.0
2008-06-13 13:20:00,59.5,59.54,59.5,59.54,200.0,37.7465,37.7719,37.7465,37.7719,200.0
2008-06-13 13:25:00,59.53,59.54,59.47,59.47,1300.0,37.7655,37.7719,37.7275,37.7275,1300.0
2008-06-13 13:30:00,59.48,59.48,59.42,59.43,5400.0,37.7338,37.7338,37.6957,37.7021,5400.0
2008-06-13 13:35:00,59.45,59.45,59.31,59.33,5500.0,37.7148,37.7148,37.626,37.6387,5500.0
2008-06-13 13:40:00,59.35,59.36,59.35,59.36,900.0,37.6513,37.6577,37.6513,37.6577,900.0
2008-06-13 13:45:00,59.36,59.36,59.36,59.36,0.0,37.6577,37.6577,37.6577,37.6577,0.0
2008-06-13 13:50:00,59.39,59.39,59.37,59.38,1200.0,37.6767,37.6767,37.664,37.6704,1200.0
2008-06-13 13:55:00,59.44,59.44,59.44,59.44,100.0,37.7084,37.7084,37.7084,37.7084,100.0
2008-06-13 14:00:00,59.4,59.4,59.4,59.4,700.0,37.6831,37.6831,37.6831,37.6831,700.0
2008-06-13 14:05:00,59.4,59.4,59.4,59.4,0.0,37.6831,37.6831,37.6831,37.6831,0.0
2008-06-13 14:10:00,59.43,59.48,59.43,59.48,2100.0,37.7021,37.7338,37.7021,37.7338,2100.0
2008-06-13 14:15:00,59.45,59.59,59.45,59.59,400.0,37.7148,37.8036,37.7148,37.8036,400.0
2008-06-13 14:20:00,59.5,59.5,59.5,59.5,100.0,37.7465,37.7465,37.7465,37.7465,100.0
2008-06-13 14:25:00,59.49,59.56,59.49,59.56,400.0,37.7402,37.7846,37.7402,37.7846,400.0
2008-06-13 14:30:00,59.54,59.54,59.51,59.51,1100.0,37.7719,37.7719,37.7528,37.7528,1100.0
2008-06-13 14:35:00,59.54,59.54,59.54,59.54,200.0,37.7719,37.7719,37.7719,37.7719,200.0
2008-06-13 14:40:00,59.53,59.7,59.53,59.7,1500.0,37.7655,37.8734,37.7655,37.8734,1500.0
2008-06-13 14:45:00,59.71,59.72,59.69,59.71,5300.0,37.8797,37.8861,37.867,37.8797,5300.0
2008-06-13 14:50:00,59.64,59.69,59.62,59.69,2600.0,37.8353,37.867,37.8226,37.867,2600.0
2008-06-13 14:55:00,59.69,59.71,59.69,59.7,3000.0,37.867,37.8797,37.867,37.8734,3000.0
2008-06-13 15:00:00,59.74,59.75,59.74,59.75,1600.0,37.8988,37.9051,37.8988,37.9051,1600.0
2008-06-13 15:05:00,59.8,59.8,59.8,59.8,2400.0,37.9368,37.9368,37.9368,37.9368,2400.0
2008-06-13 15:10:00,59.8,59.8,59.77,59.78,3100.0,37.9368,37.9368,37.9178,37.9241,3100.0
2008-06-13 15:15:00,59.78,59.78,59.74,59.76,2200.0,37.9241,37.9241,37.8988,37.9114,2200.0
2008-06-13 15:20:00,59.75,59.75,59.75,59.75,200.0,37.9051,37.9051,37.9051,37.9051,200.0
2008-06-13 15:25:00,59.78,59.78,59.69,59.69,2300.0,37.9241,37.9241,37.867,37.867,2300.0
2008-06-13 15:30:00,59.74,59.74,59.66,59.66,1100.0,37.8988,37.8988,37.848,37.848,1100.0
2008-06-13 15:35:00,59.67,59.69,59.64,59.68,1300.0,37.8543,37.867,37.8353,37.8607,1300.0
2008-06-13 15:40:00,59.84,59.85,59.83,59.85,5500.0,37.9622,37.9685,37.9558,37.9685,5500.0
2008-06-13 15:45:00,59.82,59.94,59.82,59.94,2700.0,37.9495,38.0256,37.9495,38.0256,2700.0
2008-06-13 15:50:00,59.95,60.0,59.93,60.0,1300.0,38.032,38.0637,38.0193,38.0637,1300.0
2008-06-13 15:55:00,60.06,60.08,60.03,60.08,3500.0,38.1018,38.1144,38.0827,38.1144,3500.0
2008-06-16 09:30:00,59.67,59.77,59.62,59.77,8100.0,37.8543,37.9178,37.8226,37.9178,8100.0
2008-06-16 09:35:00,59.77,59.85,59.75,59.85,3200.0,37.9178,37.9685,37.9051,37.9685,3200.0
2008-06-16 09:40:00,59.88,59.92,59.87,59.87,3400.0,37.9876,38.0129,37.9812,37.9812,3400.0
2008-06-16 09:45:00,59.8,59.86,59.8,59.8,1000.0,37.9368,37.9749,37.9368,37.9368,1000.0
2008-06-16 09:50:00,59.84,59.92,59.84,59.92,1400.0,37.9622,38.0129,37.9622,38.0129,1400.0
2008-06-16 09:55:00,59.92,59.92,59.83,59.88,6600.0,38.0129,38.0129,37.9558,37.9876,6600.0
2008-06-16 10:00:00,59.84,59.88,59.83,59.87,5000.0,37.9622,37.9876,37.9558,37.9812,5000.0
2008-06-16 10:05:00,59.81,59.95,59.81,59.95,3000.0,37.9432,38.032,37.9432,38.032,3000.0
2008-06-16 10:10:00,59.94,60.02,59.94,59.99,5200.0,38.0256,38.0764,38.0256,38.0574,5200.0
2008-06-16 10:15:00,60.03,60.03,60.03,60.03,2000.0,38.0827,38.0827,38.0827,38.0827,2000.0
2008-06-16 10:20:00,60.0,60.0,59.99,60.0,2800.0,38.0637,38.0637,38.0574,38.0637,2800.0
2008-06-16 10:25:00,59.98,60.02,59.98,60.02,1700.0,38.051,38.0764,38.051,38.0764,1700.0
2008-06-16 10:30:00,60.04,60.04,59.93,59.93,2300.0,38.0891,38.0891,38.0193,38.0193,2300.0
2008-06-16 10:35:00,59.92,59.95,59.92,59.95,2200.0,38.0129,38.032,38.0129,38.032,2200.0
2008-06-16 10:40:00,60.02,60.04,60.02,60.04,1600.0,38.0764,38.0891,38.0764,38.0891,1600.0
2008-06-16 10:45:00,59.98,60.0,59.95,59.98,600.0,38.051,38.0637,38.032,38.051,600.0
2008-06-16 10:50:00,60.11,60.11,60.11,60.11,1300.0,38.1335,38.1335,38.1335,38.1335,1300.0
2008-06-16 10:55:00,60.13,60.14,60.12,60.13,1500.0,38.1462,38.1525,38.1398,38.1462,1500.0
2008-06-16 11:00:00,60.13,60.15,60.04,60.04,2200.0,38.1462,38.1589,38.0891,38.0891,2200.0
2008-06-16 11:05:00,60.04,60.04,60.04,60.04,2100.0,38.0891,38.0891,38.0891,38.0891,2100.0
2008-06-16 11:10:00,60.05,60.05,60.05,60.05,1500.0,38.0954,38.0954,38.0954,38.0954,1500.0
2008-06-16 11:15:00,60.01,60.02,59.94,59.94,600.0,38.07,38.0764,38.0256,38.0256,600.0
2008-06-16 11:20:00,59.97,59.99,59.97,59.99,2300.0,38.0447,38.0574,38.0447,38.0574,2300.0
2008-06-16 11:25:00,59.93,59.98,59.93,59.98,300.0,38.0193,38.051,38.0193,38.051,300.0
2008-06-16 11:30:00,59.97,59.97,59.97,59.97,200.0,38.0447,38.0447,38.0447,38.0447,200.0
2008-06-16 11:35:00,59.94,59.98,59.94,59.98,200.0,38.0256,38.051,38.0256,38.051,200.0
2008-06-16 11:40:00,60.04,60.04,60.0,60.02,1200.0,38.0891,38.0891,38.0637,38.0764,1200.0
2008-06-16 11:45:00,60.05,60.05,60.05,60.05,100.0,38.0954,38.0954,38.0954,38.0954,100.0
2008-06-16 11:50:00,60.05,60.05,60.05,60.05,0.0,38.0954,38.0954,38.0954,38.0954,0.0
2008-06-16 11:55:00,60.01,60.02,59.99,60.02,1600.0,38.07,38.0764,38.0574,38.0764,1600.0
2008-06-16 12:00:00,60.05,60.05,59.94,59.94,400.0,38.0954,38.0954,38.0256,38.0256,400.0
2008-06-16 12:05:00,59.96,59.96,59.96,59.96,200.0,38.0383,38.0383,38.0383,38.0383,200.0
2008-06-16 12:10:00,59.95,59.96,59.95,59.96,200.0,38.032,38.0383,38.032,38.0383,200.0
2008-06-16 12:15:00,60.0,60.0,59.94,59.97,1100.0,38.0637,38.0637,38.0256,38.0447,1100.0
2008-06-16 12:20:00,59.97,59.97,59.97,59.97,0.0,38.0447,38.0447,38.0447,38.0447,0.0
2008-06-16 12:25:00,59.97,59.97,59.93,59.93,1900.0,38.0447,38.0447,38.0193,38.0193,1900.0
2008-06-16 12:30:00,59.93,59.98,59.93,59.98,1200.0,38.0193,38.051,38.0193,38.051,1200.0
2008-06-16 12:35:00,59.97,59.97,59.94,59.96,1900.0,38.0447,38.0447,38.0256,38.0383,1900.0
2008-06-16 12:40:00,59.96,59.99,59.96,59.99,1600.0,38.0383,38.0574,38.0383,38.0574,1600.0
2008-06-16 12:45:00,59.95,59.95,59.95,59.95,100.0,38.032,38.032,38.032,38.032,100.0
2008-06-16 12:50:00,60.01,60.1,60.01,60.1,900.0,38.07,38.1271,38.07,38.1271,900.0
2008-06-16 12:55:00,60.09,60.11,60.04,60.08,2400.0,38.1208,38.1335,38.0891,38.1144,2400.0
2008-06-16 13:00:00,60.08,60.08,60.08,60.08,0.0,38.1144,38.1144,38.1144,38.1144,0.0
2008-06-16 13:05:00,60.06,60.06,59.95,59.99,2000.0,38.1018,38.1018,38.032,38.0574,2000.0
2008-06-16 13:10:00,59.95,59.97,59.9,59.97,2700.0,38.032,38.0447,38.0003,38.0447,2700.0
2008-06-16 13:15:00,60.05,60.08,60.05,60.08,200.0,38.0954,38.1144,38.0954,38.1144,200.0
2008-06-16 13:20:00,60.1,60.11,60.05,60.1,2000.0,38.1271,38.1335,38.0954,38.1271,2000.0
2008-06-16 13:25:00,60.12,60.12,60.12,60.12,200.0,38.1398,38.1398,38.1398,38.1398,200.0
2008-06-16 13:30:00,60.25,60.29,60.2,60.29,11100.0,38.2223,38.2477,38.1906,38.2477,11100.0
2008-06-16 13:35:00,60.29,60.32,60.27,60.27,1600.0,38.2477,38.2667,38.235,38.235,1600.0
2008-06-16 13:40:00,60.28,60.28,60.28,60.28,1300.0,38.2413,38.2413,38.2413,38.2413,1300.0
2008-06-16 13:45:00,60.2,60.21,60.2,60.21,900.0,38.1906,38.1969,38.1906,38.1969,900.0
2008-06-16 13:50:00,60.24,60.24,60.21,60.21,200.0,38.2159,38.2159,38.1969,38.1969,200.0
2008-06-16 13:55:00,60.21,60.21,60.21,60.21,700.0,38.1969,38.1969,38.1969,38.1969,700.0
2008-06-16 14:00:00,60.23,60.26,60.19,60.19,600.0,38.2096,38.2286,38.1842,38.1842,600.0
2008-06-16 14:05:00,60.21,60.23,60.16,60.16,900.0,38.1969,38.2096,38.1652,38.1652,900.0
2008-06-16 14:10:00,60.15,60.15,60.15,60.15,1700.0,38.1589,38.1589,38.1589,38.1589,1700.0
2008-06-16 14:15:00,60.15,60.15,60.15,60.15,0.0,38.1589,38.1589,38.1589,38.1589,0.0
2008-06-16 14:20:00,60.24,60.24,60.17,60.19,1600.0,38.2159,38.2159,38.1715,38.1842,1600.0
2008-06-16 14:25:00,60.14,60.18,60.14,60.17,1200.0,38.1525,38.1779,38.1525,38.1715,1200.0
2008-06-16 14:30:00,60.17,60.17,60.17,60.17,0.0,38.1715,38.1715,38.1715,38.1715,0.0
2008-06-16 14:35:00,60.19,60.19,60.19,60.19,200.0,38.1842,38.1842,38.1842,38.1842,200.0
2008-06-16 14:40:00,60.19,60.24,60.19,60.24,400.0,38.1842,38.2159,38.1842,38.2159,400.0
2008-06-16 14:45:00,60.24,60.25,60.24,60.24,700.0,38.2159,38.2223,38.2159,38.2159,700.0
2008-06-16 14:50:00,60.24,60.27,60.21,60.22,12300.0,38.2159,38.235,38.1969,38.2033,12300.0
2008-06-16 14:55:00,60.29,60.3,60.29,60.29,9300.0,38.2477,38.254,38.2477,38.2477,9300.0
2008-06-16 15:00:00,60.27,60.27,60.26,60.26,2500.0,38.235,38.235,38.2286,38.2286,2500.0
2008-06-16 15:05:00,60.25,60.26,60.2,60.26,8600.0,38.2223,38.2286,38.1906,38.2286,8600.0
2008-06-16 15:10:00,60.23,60.25,60.2,60.22,1900.0,38.2096,38.2223,38.1906,38.2033,1900.0
2008-06-16 15:15:00,60.24,60.28,60.24,60.24,1100.0,38.2159,38.2413,38.2159,38.2159,1100.0
2008-06-16 15:20:00,60.2,60.22,60.18,60.19,1200.0,38.1906,38.2033,38.1779,38.1842,1200.0
2008-06-16 15:25:00,60.2,60.21,60.2,60.2,500.0,38.1906,38.1969,38.1906,38.1906,500.0
2008-06-16 15:30:00,60.19,60.19,60.11,60.11,1200.0,38.1842,38.1842,38.1335,38.1335,1200.0
2008-06-16 15:35:00,60.11,60.11,60.07,60.07,3000.0,38.1335,38.1335,38.1081,38.1081,3000.0
2008-06-16 15:40:00,60.06,60.06,60.06,60.06,300.0,38.1018,38.1018,38.1018,38.1018,300.0
2008-06-16 15:45:00,60.09,60.09,60.06,60.06,1500.0,38.1208,38.1208,38.1018,38.1018,1500.0
2008-06-16 15:50:00,60.08,60.15,60.08,60.1,1800.0,38.1144,38.1589,38.1144,38.1271,1800.0
2008-06-16 15:55:00,60.08,60.09,60.06,60.08,1600.0,38.1144,38.1208,38.1018,38.1144,1600.0
2008-06-17 09:30:00,60.49,60.5,60.42,60.5,5400.0,38.3745,38.3809,38.3301,38.3809,5400.0
2008-06-17 09:35:00,60.49,60.49,60.35,60.35,3300.0,38.3745,38.3745,38.2857,38.2857,3300.0
2008-06-17 09:40:00,60.28,60.28,60.18,60.18,700.0,38.2413,38.2413,38.1779,38.1779,700.0
2008-06-17 09:45:00,60.18,60.18,60.18,60.18,0.0,38.1779,38.1779,38.1779,38.1779,0.0
2008-06-17 09:50:00,60.18,60.18,60.18,60.18,0.0,38.1779,38.1779,38.1779,38.1779,0.0
2008-06-17 09:55:00,60.26,60.31,60.26,60.31,1700.0,38.2286,38.2604,38.2286,38.2604,1700.0
2008-06-17 10:00:00,60.31,60.31,60.29,60.29,700.0,38.2604,38.2604,38.2477,38.2477,700.0
2008-06-17 10:05:00,60.32,60.32,60.32,60.32,200.0,38.2667,38.2667,38.2667,38.2667,200.0
2008-06-17 10:10:00,60.23,60.23,60.17,60.19,2500.0,38.2096,38.2096,38.1715,38.1842,2500.0
2008-06-17 10:15:00,60.19,60.2,60.16,60.2,1900.0,38.1842,38.1906,38.1652,38.1906,1900.0
2008-06-17 10:20:00,60.21,60.21,60.07,60.07,3200.0,38.1969,38.1969,38.1081,38.1081,3200.0
2008-06-17 10:25:00,60.06,60.1,60.05,60.1,1800.0,38.1018,38.1271,38.0954,38.1271,1800.0
2008-06-17 10:30:00,60.05,60.11,60.05,60.11,1000.0,38.0954,38.1335,38.0954,38.1335,1000.0
2008-06-17 10:35:00,60.11,60.13,60.09,60.09,1400.0,38.1335,38.1462,38.1208,38.1208,1400.0
2008-06-17 10:40:00,60.11,60.11,60.06,60.08,2100.0,38.1335,38.1335,38.1018,38.1144,2100.0
2008-06-17 10:45:00,60.11,60.11,60.02,60.02,500.0,38.1335,38.1335,38.0764,38.0764,500.0
2008-06-17 10:50:00,60.08,60.08,60.08,60.08,200.0,38.1144,38.1144,38.1144,38.1144,200.0
2008-06-17 10:55:00,60.13,60.17,60.13,60.13,9700.0,38.1462,38.1715,38.1462,38.1462,9700.0
2008-06-17 11:00:00,60.12,60.12,60.12,60.12,200.0,38.1398,38.1398,38.1398,38.1398,200.0
2008-06-17 11:05:00,60.12,60.12,60.12,60.12,0.0,38.1398,38.1398,38.1398,38.1398,0.0
2008-06-17 11:10:00,60.16,60.16,60.16,60.16,300.0,38.1652,38.1652,38.1652,38.1652,300.0
2008-06-17 11:15:00,60.14,60.14,60.08,60.08,2600.0,38.1525,38.1525,38.1144,38.1144,2600.0
2008-06-17 11:20:00,60.0,60.0,60.0,60.0,900.0,38.0637,38.0637,38.0637,38.0637,900.0
2008-06-17 11:25:00,59.96,59.98,59.87,59.89,2500.0,38.0383,38.051,37.9812,37.9939,2500.0
2008-06-17 11:30:00,59.93,59.93,59.85,59.85,500.0,38.0193,38.0193,37.9685,37.9685,500.0
2008-06-17 11:35:00,59.85,59.85,59.85,59.85,0.0,37.9685,37.9685,37.9685,37.9685,0.0
2008-06-17 11:40:00,59.92,59.92,59.9,59.9,2400.0,38.0129,38.0129,38.0003,38.0003,2400.0
2008-06-17 11:45:00,59.84,59.88,59.84,59.88,2400.0,37.9622,37.9876,37.9622,37.9876,2400.0
2008-06-17 11:50:00,59.88,59.91,59.88,59.9,1700.0,37.9876,38.0066,37.9876,38.0003,1700.0
2008-06-17 11:55:00,59.9,59.9,59.82,59.85,5900.0,38.0003,38.0003,37.9495,37.9685,5900.0
2008-06-17 12:00:00,59.84,59.9,59.84,59.9,1600.0,37.9622,38.0003,37.9622,38.0003,1600.0
2008-06-17 12:05:00,59.9,59.92,59.9,59.92,2800.0,38.0003,38.0129,38.0003,38.0129,2800.0
2008-06-17 12:10:00,59.91,59.94,59.91,59.93,3300.0,38.0066,38.0256,38.0066,38.0193,3300.0
2008-06-17 12:15:00,59.92,59.92,59.92,59.92,800.0,38.0129,38.0129,38.0129,38.0129,800.0
2008-06-17 12:20:00,59.95,59.95,59.93,59.93,1000.0,38.032,38.032,38.0193,38.0193,1000.0
2008-06-17 12:25:00,59.92,59.94,59.85,59.85,5000.0,38.0129,38.0256,37.9685,37.9685,5000.0
2008-06-17 12:30:00,59.87,59.88,59.83,59.83,2000.0,37.9812,37.9876,37.9558,37.9558,2000.0
2008-06-17 12:35:00,59.72,59.72,59.72,59.72,100.0,37.8861,37.8861,37.8861,37.8861,100.0
2008-06-17 12:40:00,59.79,59.8,59.78,59.78,1100.0,37.9305,37.9368,37.9241,37.9241,1100.0
2008-06-17 12:45:00,59.78,59.78,59.78,59.78,0.0,37.9241,37.9241,37.9241,37.9241,0.0
2008-06-17 12:50:00,59.82,59.82,59.79,59.81,1700.0,37.9495,37.9495,37.9305,37.9432,1700.0
2008-06-17 12:55:00,59.82,59.82,59.82,59.82,600.0,37.9495,37.9495,37.9495,37.9495,600.0
2008-06-17 13:00:00,59.82,59.82,59.77,59.77,2200.0,37.9495,37.9495,37.9178,37.9178,2200.0
2008-06-17 13:05:00,59.79,59.92,59.79,59.92,2300.0,37.9305,38.0129,37.9305,38.0129,2300.0
2008-06-17 13:10:00,59.92,59.92,59.9,59.9,1600.0,38.0129,38.0129,38.0003,38.0003,1600.0
2008-06-17 13:15:00,59.92,59.92,59.9,59.9,700.0,38.0129,38.0129,38.0003,38.0003,700.0
2008-06-17 13:20:00,59.91,59.93,59.91,59.93,600.0,38.0066,38.0193,38.0066,38.0193,600.0
2008-06-17 13:25:00,59.95,59.99,59.93,59.96,5500.0,38.032,38.0574,38.0193,38.0383,5500.0
2008-06-17 13:30:00,59.97,59.97,59.96,59.96,1100.0,38.0447,38.0447,38.0383,38.0383,1100.0
2008-06-17 13:35:00,59.97,60.0,59.97,59.97,2800.0,38.0447,38.0637,38.0447,38.0447,2800.0
2008-06-17 13:40:00,59.97,59.97,59.97,59.97,1000.0,38.0447,38.0447,38.0447,38.0447,1000.0
2008-06-17 13:45:00,59.93,59.93,59.93,59.93,300.0,38.0193,38.0193,38.0193,38.0193,300.0
2008-06-17 13:50:00,59.91,59.92,59.91,59.92,1600.0,38.0066,38.0129,38.0066,38.0129,1600.0
2008-06-17 13:55:00,59.92,59.92,59.92,59.92,200.0,38.0129,38.0129,38.0129,38.0129,200.0
2008-06-17 14:00:00,59.93,59.95,59.93,59.93,3200.0,38.0193,38.032,38.0193,38.0193,3200.0
2008-06-17 14:05:00,59.93,59.93,59.86,59.87,1400.0,38.0193,38.0193,37.9749,37.9812,1400.0
2008-06-17 14:10:00,59.89,59.89,59.88,59.88,1400.0,37.9939,37.9939,37.9876,37.9876,1400.0
2008-06-17 14:15:00,59.86,59.92,59.86,59.88,2200.0,37.9749,38.0129,37.9749,37.9876,2200.0
2008-06-17 14:20:00,59.85,59.95,59.85,59.94,4700.0,37.9685,38.032,37.9685,38.0256,4700.0
2008-06-17 14:25:00,59.84,59.84,59.74,59.74,1200.0,37.9622,37.9622,37.8988,37.8988,1200.0
2008-06-17 14:30:00,59.8,59.8,59.8,59.8,1100.0,37.9368,37.9368,37.9368,37.9368,1100.0
2008-06-17 14:35:00,59.81,59.84,59.76,59.77,9400.0,37.9432,37.9622,37.9114,37.9178,9400.0
2008-06-17 14:40:00,59.77,59.79,59.77,59.79,700.0,37.9178,37.9305,37.9178,37.9305,700.0
2008-06-17 14:45:00,59.85,59.85,59.78,59.78,2600.0,37.9685,37.9685,37.9241,37.9241,2600.0
2008-06-17 14:50:00,59.76,59.82,59.76,59.82,1100.0,37.9114,37.9495,37.9114,37.9495,1100.0
2008-06-17 14:55:00,59.86,59.86,59.83,59.83,600.0,37.9749,37.9749,37.9558,37.9558,600.0
2008-06-17 15:00:00,59.84,59.84,59.79,59.79,800.0,37.9622,37.9622,37.9305,37.9305,800.0
2008-06-17 15:05:00,59.81,59.81,59.75,59.76,1300.0,37.9432,37.9432,37.9051,37.9114,1300.0
2008-06-17 15:10:00,59.76,59.83,59.76,59.82,10400.0,37.9114,37.9558,37.9114,37.9495,10400.0
2008-06-17 15:15:00,59.78,59.78,59.7,59.7,3600.0,37.9241,37.9241,37.8734,37.8734,3600.0
2008-06-17 15:20:00,59.67,59.72,59.67,59.69,3800.0,37.8543,37.8861,37.8543,37.867,3800.0
2008-06-17 15:25:00,59.72,59.74,59.67,59.71,18000.0,37.8861,37.8988,37.8543,37.8797,18000.0
2008-06-17 15:30:00,59.7,59.77,59.69,59.73,7300.0,37.8734,37.9178,37.867,37.8924,7300.0
2008-06-17 15:35:00,59.73,59.73,59.62,59.65,4900.0,37.8924,37.8924,37.8226,37.8417,4900.0
2008-06-17 15:40:00,59.69,59.69,59.6,59.6,2900.0,37.867,37.867,37.8099,37.8099,2900.0
2008-06-17 15:45:00,59.61,59.64,59.6,59.64,4500.0,37.8163,37.8353,37.8099,37.8353,4500.0
2008-06-17 15:50:00,59.66,59.69,59.66,59.66,4200.0,37.848,37.867,37.848,37.848,4200.0
2008-06-17 15:55:00,59.64,59.64,59.59,59.59,4000.0,37.8353,37.8353,37.8036,37.8036,4000.0
2008-06-18 09:30:00,59.3,59.3,59.12,59.28,6900.0,37.6196,37.6196,37.5054,37.6069,6900.0
2008-06-18 09:35:00,59.25,59.27,59.25,59.27,300.0,37.5879,37.6006,37.5879,37.6006,300.0
2008-06-18 09:40:00,59.22,59.29,59.2,59.29,1900.0,37.5689,37.6133,37.5562,37.6133,1900.0
2008-06-18 09:45:00,59.22,59.23,59.19,59.19,800.0,37.5689,37.5752,37.5498,37.5498,800.0
2008-06-18 09:50:00,59.17,59.17,59.17,59.17,100.0,37.5371,37.5371,37.5371,37.5371,100.0
2008-06-18 09:55:00,59.08,59.09,59.07,59.07,1000.0,37.4801,37.4864,37.4737,37.4737,1000.0
2008-06-18 10:00:00,59.0,59.08,59.0,59.08,3700.0,37.4293,37.4801,37.4293,37.4801,3700.0
2008-06-18 10:05:00,59.12,59.12,59.1,59.1,1400.0,37.5054,37.5054,37.4927,37.4927,1400.0
2008-06-18 10:10:00,59.09,59.1,59.09,59.1,600.0,37.4864,37.4927,37.4864,37.4927,600.0
2008-06-18 10:15:00,59.08,59.14,59.08,59.12,1100.0,37.4801,37.5181,37.4801,37.5054,1100.0
2008-06-18 10:20:00,59.15,59.16,59.11,59.11,2100.0,37.5245,37.5308,37.4991,37.4991,2100.0
2008-06-18 10:25:00,59.07,59.07,59.01,59.06,3000.0,37.4737,37.4737,37.4356,37.4674,3000.0
2008-06-18 10:30:00,59.0,59.0,58.93,58.95,6300.0,37.4293,37.4293,37.3849,37.3976,6300.0
2008-06-18 10:35:00,58.95,59.03,58.95,58.97,7100.0,37.3976,37.4483,37.3976,37.4103,7100.0
2008-06-18 10:40:00,59.0,59.01,58.88,58.88,9000.0,37.4293,37.4356,37.3532,37.3532,9000.0
2008-06-18 10:45:00,58.87,58.91,58.85,58.85,1800.0,37.3468,37.3722,37.3341,37.3341,1800.0
2008-06-18 10:50:00,58.82,58.86,58.79,58.8,7500.0,37.3151,37.3405,37.2961,37.3024,7500.0
2008-06-18 10:55:00,58.81,58.86,58.81,58.86,2400.0,37.3088,37.3405,37.3088,37.3405,2400.0
2008-06-18 11:00:00,58.9,58.9,58.89,58.89,400.0,37.3659,37.3659,37.3595,37.3595,400.0
2008-06-18 11:05:00,59.03,59.03,59.03,59.03,1000.0,37.4483,37.4483,37.4483,37.4483,1000.0
2008-06-18 11:10:00,58.99,59.02,58.99,59.02,300.0,37.423,37.442,37.423,37.442,300.0
2008-06-18 11:15:00,59.01,59.01,58.98,58.98,300.0,37.4356,37.4356,37.4166,37.4166,300.0
2008-06-18 11:20:00,58.97,59.03,58.97,59.0,900.0,37.4103,37.4483,37.4103,37.4293,900.0
2008-06-18 11:25:00,59.02,59.02,59.02,59.02,100.0,37.442,37.442,37.442,37.442,100.0
2008-06-18 11:30:00,59.1,59.1,59.1,59.1,100.0,37.4927,37.4927,37.4927,37.4927,100.0
2008-06-18 11:35:00,59.17,59.18,59.16,59.16,1700.0,37.5371,37.5435,37.5308,37.5308,1700.0
2008-06-18 11:40:00,59.12,59.12,59.12,59.12,1100.0,37.5054,37.5054,37.5054,37.5054,1100.0
2008-06-18 11:45:00,59.13,59.18,59.13,59.18,1000.0,37.5118,37.5435,37.5118,37.5435,1000.0
2008-06-18 11:50:00,59.24,59.26,59.24,59.26,600.0,37.5816,37.5942,37.5816,37.5942,600.0
2008-06-18 11:55:00,59.28,59.28,59.23,59.25,3200.0,37.6069,37.6069,37.5752,37.5879,3200.0
2008-06-18 12:00:00,59.21,59.21,59.21,59.21,1500.0,37.5625,37.5625,37.5625,37.5625,1500.0
2008-06-18 12:05:00,59.16,59.16,59.12,59.12,1400.0,37.5308,37.5308,37.5054,37.5054,1400.0
2008-06-18 12:10:00,59.13,59.13,59.12,59.12,300.0,37.5118,37.5118,37.5054,37.5054,300.0
2008-06-18 12:15:00,59.14,59.14,59.14,59.14,200.0,37.5181,37.5181,37.5181,37.5181,200.0
2008-06-18 12:20:00,59.13,59.13,59.12,59.12,500.0,37.5118,37.5118,37.5054,37.5054,500.0
2008-06-18 12:25:00,59.13,59.13,59.12,59.12,400.0,37.5118,37.5118,37.5054,37.5054,400.0
2008-06-18 12:30:00,59.11,59.11,59.11,59.11,500.0,37.4991,37.4991,37.4991,37.4991,500.0
2008-06-18 12:35:00,59.17,59.17,59.11,59.15,1100.0,37.5371,37.5371,37.4991,37.5245,1100.0
2008-06-18 12:40:00,59.1,59.1,59.04,59.04,14100.0,37.4927,37.4927,37.4547,37.4547,14100.0
2008-06-18 12:45:00,58.98,59.01,58.94,59.01,5600.0,37.4166,37.4356,37.3912,37.4356,5600.0
2008-06-18 12:50:00,58.99,58.99,58.99,58.99,100.0,37.423,37.423,37.423,37.423,100.0
2008-06-18 12:55:00,58.98,58.99,58.98,58.99,200.0,37.4166,37.423,37.4166,37.423,200.0
2008-06-18 13:00:00,58.97,58.97,58.96,58.96,900.0,37.4103,37.4103,37.4039,37.4039,900.0
2008-06-18 13:05:00,58.96,58.99,58.89,58.89,6400.0,37.4039,37.423,37.3595,37.3595,6400.0
2008-06-18 13:10:00,58.92,58.92,58.85,58.85,3000.0,37.3785,37.3785,37.3341,37.3341,3000.0
2008-06-18 13:15:00,58.81,58.82,58.74,58.82,4200.0,37.3088,37.3151,37.2644,37.3151,4200.0
2008-06-18 13:20:00,58.84,58.86,58.84,58.86,2500.0,37.3278,37.3405,37.3278,37.3405,2500.0
2008-06-18 13:25:00,58.84,58.86,58.83,58.84,800.0,37.3278,37.3405,37.3215,37.3278,800.0
2008-06-18 13:30:00,58.82,58.91,58.8,58.91,4300.0,37.3151,37.3722,37.3024,37.3722,4300.0
2008-06-18 13:35:00,58.89,58.9,58.81,58.81,3700.0,37.3595,37.3659,37.3088,37.3088,3700.0
2008-06-18 13:40:00,58.83,58.89,58.83,58.89,9900.0,37.3215,37.3595,37.3215,37.3595,9900.0
2008-06-18 13:45:00,58.87,58.87,58.82,58.87,17300.0,37.3468,37.3468,37.3151,37.3468,17300.0
2008-06-18 13:50:00,58.9,58.94,58.87,58.88,3000.0,37.3659,37.3912,37.3468,37.3532,3000.0
2008-06-18 13:55:00,58.86,58.91,58.86,58.88,2200.0,37.3405,37.3722,37.3405,37.3532,2200.0
2008-06-18 14:00:00,58.87,58.99,58.87,58.94,5000.0,37.3468,37.423,37.3468,37.3912,5000.0
2008-06-18 14:05:00,58.95,59.01,58.95,58.97,1100.0,37.3976,37.4356,37.3976,37.4103,1100.0
2008-06-18 14:10:00,58.95,58.95,58.85,58.87,3500.0,37.3976,37.3976,37.3341,37.3468,3500.0
2008-06-18 14:15:00,58.89,58.95,58.89,58.91,5600.0,37.3595,37.3976,37.3595,37.3722,5600.0
2008-06-18 14:20:00,58.85,58.87,58.75,58.78,63600.0,37.3341,37.3468,37.2707,37.2897,63600.0
2008-06-18 14:25:00,58.8,58.85,58.79,58.8,16200.0,37.3024,37.3341,37.2961,37.3024,16200.0
2008-06-18 14:30:00,58.81,58.89,58.78,58.88,10500.0,37.3088,37.3595,37.2897,37.3532,10500.0
2008-06-18 14:35:00,58.88,58.98,58.88,58.98,14400.0,37.3532,37.4166,37.3532,37.4166,14400.0
2008-06-18 14:40:00,58.97,58.97,58.95,58.95,8200.0,37.4103,37.4103,37.3976,37.3976,8200.0
2008-06-18 14:45:00,58.95,58.95,58.9,58.9,500.0,37.3976,37.3976,37.3659,37.3659,500.0
2008-06-18 14:50:00,58.93,59.04,58.93,59.02,14600.0,37.3849,37.4547,37.3849,37.442,14600.0
2008-06-18 14:55:00,59.02,59.05,59.02,59.05,1300.0,37.442,37.461,37.442,37.461,1300.0
2008-06-18 15:00:00,59.03,59.03,58.97,58.97,2400.0,37.4483,37.4483,37.4103,37.4103,2400.0
2008-06-18 15:05:00,59.0,59.19,58.99,59.19,2600.0,37.4293,37.5498,37.423,37.5498,2600.0
2008-06-18 15:10:00,59.15,59.15,59.11,59.11,500.0,37.5245,37.5245,37.4991,37.4991,500.0
2008-06-18 15:15:00,59.1,59.2,59.1,59.2,1400.0,37.4927,37.5562,37.4927,37.5562,1400.0
2008-06-18 15:20:00,59.24,59.24,59.17,59.17,1200.0,37.5816,37.5816,37.5371,37.5371,1200.0
2008-06-18 15:25:00,59.19,59.2,59.14,59.14,5600.0,37.5498,37.5562,37.5181,37.5181,5600.0
2008-06-18 15:30:00,59.13,59.15,59.06,59.06,2200.0,37.5118,37.5245,37.4674,37.4674,2200.0
2008-06-18 15:35:00,59.11,59.11,59.06,59.06,700.0,37.4991,37.4991,37.4674,37.4674,700.0
2008-06-18 15:40:00,59.01,59.01,58.92,58.93,2900.0,37.4356,37.4356,37.3785,37.3849,2900.0
2008-06-18 15:45:00,58.97,58.97,58.91,58.91,1000.0,37.4103,37.4103,37.3722,37.3722,1000.0
2008-06-18 15:50:00,58.91,59.03,58.91,58.99,8700.0,37.3722,37.4483,37.3722,37.423,8700.0
2008-06-18 15:55:00,58.98,58.98,58.95,58.95,1800.0,37.4166,37.4166,37.3976,37.3976,1800.0
2008-06-19 09:30:00,58.91,59.11,58.91,59.07,17700.0,37.3722,37.4991,37.3722,37.4737,17700.0
2008-06-19 09:35:00,59.09,59.11,59.01,59.01,2800.0,37.4864,37.4991,37.4356,37.4356,2800.0
2008-06-19 09:40:00,59.0,59.02,58.88,58.88,3300.0,37.4293,37.442,37.3532,37.3532,3300.0
2008-06-19 09:45:00,58.79,58.85,58.79,58.85,3300.0,37.2961,37.3341,37.2961,37.3341,3300.0
2008-06-19 09:50:00,58.77,58.89,58.76,58.87,4400.0,37.2834,37.3595,37.277,37.3468,4400.0
2008-06-19 09:55:00,58.89,58.89,58.78,58.82,7200.0,37.3595,37.3595,37.2897,37.3151,7200.0
2008-06-19 10:00:00,58.83,58.83,58.67,58.79,11500.0,37.3215,37.3215,37.2199,37.2961,11500.0
2008-06-19 10:05:00,58.8,58.8,58.69,58.76,2000.0,37.3024,37.3024,37.2326,37.277,2000.0
2008-06-19 10:10:00,58.71,58.77,58.71,58.74,4400.0,37.2453,37.2834,37.2453,37.2644,4400.0
2008-06-19 10:15:00,58.74,58.74,58.71,58.71,500.0,37.2644,37.2644,37.2453,37.2453,500.0
2008-06-19 10:20:00,58.75,58.81,58.75,58.81,2500.0,37.2707,37.3088,37.2707,37.3088,2500.0
2008-06-19 10:25:00,58.78,58.87,58.78,58.85,4000.0,37.2897,37.3468,37.2897,37.3341,4000.0
2008-06-19 10:30:00,58.83,58.83,58.82,58.83,2600.0,37.3215,37.3215,37.3151,37.3215,2600.0
2008-06-19 10:35:00,58.86,58.88,58.85,58.87,1100.0,37.3405,37.3532,37.3341,37.3468,1100.0
2008-06-19 10:40:00,58.85,58.86,58.8,58.8,900.0,37.3341,37.3405,37.3024,37.3024,900.0
2008-06-19 10:45:00,58.86,58.88,58.86,58.88,800.0,37.3405,37.3532,37.3405,37.3532,800.0
2008-06-19 10:50:00,58.89,58.99,58.88,58.94,1800.0,37.3595,37.423,37.3532,37.3912,1800.0
2008-06-19 10:55:00,58.94,58.94,58.9,58.9,3600.0,37.3912,37.3912,37.3659,37.3659,3600.0
2008-06-19 11:00:00,58.94,58.99,58.9,58.9,4900.0,37.3912,37.423,37.3659,37.3659,4900.0
2008-06-19 11:05:00,58.89,58.89,58.72,58.76,19700.0,37.3595,37.3595,37.2517,37.277,19700.0
2008-06-19 11:10:00,58.7,58.7,58.62,58.66,8300.0,37.239,37.239,37.1882,37.2136,8300.0
2008-06-19 11:15:00,58.65,58.67,58.65,58.65,2500.0,37.2073,37.2199,37.2073,37.2073,2500.0
2008-06-19 11:20:00,58.67,58.67,58.57,58.57,1800.0,37.2199,37.2199,37.1565,37.1565,1800.0
2008-06-19 11:25:00,58.5,58.57,58.5,58.57,2000.0,37.1121,37.1565,37.1121,37.1565,2000.0
2008-06-19 11:30:00,58.64,58.68,58.64,58.68,5400.0,37.2009,37.2263,37.2009,37.2263,5400.0
2008-06-19 11:35:00,58.65,58.65,58.65,58.65,2200.0,37.2073,37.2073,37.2073,37.2073,2200.0
2008-06-19 11:40:00,58.6,58.6,58.57,58.6,1100.0,37.1755,37.1755,37.1565,37.1755,1100.0
2008-06-19 11:45:00,58.62,58.64,58.61,58.64,5100.0,37.1882,37.2009,37.1819,37.2009,5100.0
2008-06-19 11:50:00,58.62,58.64,58.59,58.64,15300.0,37.1882,37.2009,37.1692,37.2009,15300.0
2008-06-19 11:55:00,58.63,58.63,58.62,58.62,400.0,37.1946,37.1946,37.1882,37.1882,400.0
2008-06-19 12:00:00,58.61,58.61,58.57,58.61,2400.0,37.1819,37.1819,37.1565,37.1819,2400.0
2008-06-19 12:05:00,58.67,58.69,58.67,58.69,1500.0,37.2199,37.2326,37.2199,37.2326,1500.0
2008-06-19 12:10:00,58.66,58.66,58.62,58.64,1400.0,37.2136,37.2136,37.1882,37.2009,1400.0
2008-06-19 12:15:00,58.76,58.77,58.76,58.77,1800.0,37.277,37.2834,37.277,37.2834,1800.0
2008-06-19 12:20:00,58.77,58.87,58.76,58.87,1700.0,37.2834,37.3468,37.277,37.3468,1700.0
2008-06-19 12:25:00,58.87,58.87,58.87,58.87,0.0,37.3468,37.3468,37.3468,37.3468,0.0
2008-06-19 12:30:00,58.76,58.84,58.76,58.84,600.0,37.277,37.3278,37.277,37.3278,600.0
2008-06-19 12:35:00,58.83,58.83,58.75,58.75,3800.0,37.3215,37.3215,37.2707,37.2707,3800.0
2008-06-19 12:40:00,58.75,58.75,58.75,58.75,0.0,37.2707,37.2707,37.2707,37.2707,0.0
2008-06-19 12:45:00,58.75,58.75,58.75,58.75,0.0,37.2707,37.2707,37.2707,37.2707,0.0
2008-06-19 12:50:00,58.76,58.76,58.76,58.76,500.0,37.277,37.277,37.277,37.277,500.0
2008-06-19 12:55:00,58.78,58.78,58.73,58.73,1400.0,37.2897,37.2897,37.258,37.258,1400.0
2008-06-19 13:00:00,58.69,58.71,58.67,58.71,600.0,37.2326,37.2453,37.2199,37.2453,600.0
2008-06-19 13:05:00,58.7,58.74,58.7,58.74,1800.0,37.239,37.2644,37.239,37.2644,1800.0
2008-06-19 13:10:00,58.75,58.77,58.72,58.72,700.0,37.2707,37.2834,37.2517,37.2517,700.0
2008-06-19 13:15:00,58.74,58.77,58.74,58.76,800.0,37.2644,37.2834,37.2644,37.277,800.0
2008-06-19 13:20:00,58.71,58.73,58.71,58.73,400.0,37.2453,37.258,37.2453,37.258,400.0
2008-06-19 13:25:00,58.71,58.71,58.71,58.71,100.0,37.2453,37.2453,37.2453,37.2453,100.0
2008-06-19 13:30:00,58.83,58.83,58.83,58.83,100.0,37.3215,37.3215,37.3215,37.3215,100.0
2008-06-19 13:35:00,58.81,58.81,58.8,58.8,2200.0,37.3088,37.3088,37.3024,37.3024,2200.0
2008-06-19 13:40:00,58.78,58.79,58.69,58.74,14500.0,37.2897,37.2961,37.2326,37.2644,14500.0
2008-06-19 13:45:00,58.7,58.72,58.67,58.72,11300.0,37.239,37.2517,37.2199,37.2517,11300.0
2008-06-19 13:50:00,58.73,58.73,58.73,58.73,300.0,37.258,37.258,37.258,37.258,300.0
2008-06-19 13:55:00,58.73,58.73,58.73,58.73,0.0,37.258,37.258,37.258,37.258,0.0
2008-06-19 14:00:00,58.63,58.63,58.63,58.63,500.0,37.1946,37.1946,37.1946,37.1946,500.0
2008-06-19 14:05:00,58.68,58.68,58.68,58.68,100.0,37.2263,37.2263,37.2263,37.2263,100.0
2008-06-19 14:10:00,58.68,58.78,58.68,58.78,200.0,37.2263,37.2897,37.2263,37.2897,200.0
2008-06-19 14:15:00,58.79,58.8,58.78,58.78,5600.0,37.2961,37.3024,37.2897,37.2897,5600.0
2008-06-19 14:20:00,58.74,58.74,58.74,58.74,100.0,37.2644,37.2644,37.2644,37.2644,100.0
2008-06-19 14:25:00,58.85,58.85,58.85,58.85,200.0,37.3341,37.3341,37.3341,37.3341,200.0
2008-06-19 14:30:00,58.92,59.03,58.92,59.02,2000.0,37.3785,37.4483,37.3785,37.442,2000.0
2008-06-19 14:35:00,58.97,58.99,58.97,58.99,1500.0,37.4103,37.423,37.4103,37.423,1500.0
2008-06-19 14:40:00,58.99,59.03,58.99,59.03,1300.0,37.423,37.4483,37.423,37.4483,1300.0
2008-06-19 14:45:00,59.06,59.06,59.01,59.01,3900.0,37.4674,37.4674,37.4356,37.4356,3900.0
2008-06-19 14:50:00,59.01,59.01,59.01,59.01,0.0,37.4356,37.4356,37.4356,37.4356,0.0
2008-06-19 14:55:00,58.99,59.03,58.97,59.03,300.0,37.423,37.4483,37.4103,37.4483,300.0
2008-06-19 15:00:00,59.06,59.19,59.06,59.19,6700.0,37.4674,37.5498,37.4674,37.5498,6700.0
2008-06-19 15:05:00,59.12,59.19,59.11,59.14,3400.0,37.5054,37.5498,37.4991,37.5181,3400.0
2008-06-19 15:10:00,59.13,59.13,59.05,59.06,1300.0,37.5118,37.5118,37.461,37.4674,1300.0
2008-06-19 15:15:00,59.14,59.14,59.11,59.11,600.0,37.5181,37.5181,37.4991,37.4991,600.0
2008-06-19 15:20:00,59.14,59.14,59.05,59.06,700.0,37.5181,37.5181,37.461,37.4674,700.0
2008-06-19 15:25:00,59.07,59.08,59.05,59.08,1100.0,37.4737,37.4801,37.461,37.4801,1100.0
2008-06-19 15:30:00,59.07,59.16,59.07,59.13,1100.0,37.4737,37.5308,37.4737,37.5118,1100.0
2008-06-19 15:35:00,59.1,59.12,59.07,59.12,1300.0,37.4927,37.5054,37.4737,37.5054,1300.0
2008-06-19 15:40:00,59.06,59.16,59.06,59.11,1100.0,37.4674,37.5308,37.4674,37.4991,1100.0
2008-06-19 15:45:00,59.16,59.16,59.11,59.11,1200.0,37.5308,37.5308,37.4991,37.4991,1200.0
2008-06-19 15:50:00,59.1,59.13,59.09,59.13,3400.0,37.4927,37.5118,37.4864,37.5118,3400.0
2008-06-19 15:55:00,59.08,59.09,59.03,59.06,3100.0,37.4801,37.4864,37.4483,37.4674,3100.0
2008-06-20 09:30:00,58.7,58.7,58.28,58.47,8800.0,37.239,37.239,36.9725,37.0931,8800.0
2008-06-20 09:35:00,58.45,58.47,58.37,58.4,1200.0,37.0804,37.0931,37.0296,37.0487,1200.0
2008-06-20 09:40:00,58.45,58.45,58.29,58.31,6100.0,37.0804,37.0804,36.9789,36.9916,6100.0
2008-06-20 09:45:00,58.32,58.4,58.3,58.4,5600.0,36.9979,37.0487,36.9852,37.0487,5600.0
2008-06-20 09:50:00,58.4,58.42,58.33,58.36,5200.0,37.0487,37.0614,37.0043,37.0233,5200.0
2008-06-20 09:55:00,58.34,58.34,58.29,58.31,2400.0,37.0106,37.0106,36.9789,36.9916,2400.0
2008-06-20 10:00:00,58.36,58.36,58.15,58.15,10100.0,37.0233,37.0233,36.8901,36.8901,10100.0
2008-06-20 10:05:00,58.14,58.22,58.12,58.2,6200.0,36.8837,36.9345,36.871,36.9218,6200.0
2008-06-20 10:10:00,58.2,58.28,58.2,58.28,4200.0,36.9218,36.9725,36.9218,36.9725,4200.0
2008-06-20 10:15:00,58.28,58.28,58.28,58.28,500.0,36.9725,36.9725,36.9725,36.9725,500.0
2008-06-20 10:20:00,58.28,58.28,58.2,58.2,1400.0,36.9725,36.9725,36.9218,36.9218,1400.0
2008-06-20 10:25:00,58.22,58.22,58.2,58.2,300.0,36.9345,36.9345,36.9218,36.9218,300.0
2008-06-20 10:30:00,58.3,58.3,58.3,58.3,100.0,36.9852,36.9852,36.9852,36.9852,100.0
2008-06-20 10:35:00,58.22,58.22,58.2,58.2,4900.0,36.9345,36.9345,36.9218,36.9218,4900.0
2008-06-20 10:40:00,58.23,58.28,58.21,58.28,6300.0,36.9408,36.9725,36.9281,36.9725,6300.0
2008-06-20 10:45:00,58.3,58.3,58.24,58.24,800.0,36.9852,36.9852,36.9472,36.9472,800.0
2008-06-20 10:50:00,58.31,58.34,58.31,58.34,2400.0,36.9916,37.0106,36.9916,37.0106,2400.0
2008-06-20 10:55:00,58.4,58.4,58.38,58.38,500.0,37.0487,37.0487,37.036,37.036,500.0
2008-06-20 11:00:00,58.46,58.46,58.41,58.43,2700.0,37.0867,37.0867,37.055,37.0677,2700.0
2008-06-20 11:05:00,58.41,58.52,58.41,58.52,900.0,37.055,37.1248,37.055,37.1248,900.0
2008-06-20 11:10:00,58.5,58.51,58.45,58.45,1700.0,37.1121,37.1184,37.0804,37.0804,1700.0
2008-06-20 11:15:00,58.53,58.53,58.5,58.5,3100.0,37.1311,37.1311,37.1121,37.1121,3100.0
2008-06-20 11:20:00,58.54,58.6,58.54,58.58,700.0,37.1375,37.1755,37.1375,37.1629,700.0
2008-06-20 11:25:00,58.59,58.59,58.51,58.53,2300.0,37.1692,37.1692,37.1184,37.1311,2300.0
2008-06-20 11:30:00,58.53,58.53,58.53,58.53,0.0,37.1311,37.1311,37.1311,37.1311,0.0
2008-06-20 11:35:00,58.51,58.51,58.49,58.49,1400.0,37.1184,37.1184,37.1058,37.1058,1400.0
2008-06-20 11:40:00,58.53,58.59,58.49,58.59,1500.0,37.1311,37.1692,37.1058,37.1692,1500.0
2008-06-20 11:45:00,58.55,58.55,58.48,58.5,2100.0,37.1438,37.1438,37.0994,37.1121,2100.0
2008-06-20 11:50:00,58.47,58.47,58.46,58.46,3100.0,37.0931,37.0931,37.0867,37.0867,3100.0
2008-06-20 11:55:00,58.45,58.49,58.45,58.49,1200.0,37.0804,37.1058,37.0804,37.1058,1200.0
2008-06-20 12:00:00,58.48,58.48,58.47,58.47,300.0,37.0994,37.0994,37.0931,37.0931,300.0
2008-06-20 12:05:00,58.44,58.44,58.4,58.4,500.0,37.074,37.074,37.0487,37.0487,500.0
2008-06-20 12:10:00,58.34,58.34,58.34,58.34,1000.0,37.0106,37.0106,37.0106,37.0106,1000.0
2008-06-20 12:15:00,58.34,58.34,58.34,58.34,0.0,37.0106,37.0106,37.0106,37.0106,0.0
2008-06-20 12:20:00,58.39,58.39,58.37,58.37,200.0,37.0423,37.0423,37.0296,37.0296,200.0
2008-06-20 12:25:00,58.34,58.37,58.34,58.37,700.0,37.0106,37.0296,37.0106,37.0296,700.0
2008-06-20 12:30:00,58.39,58.42,58.37,58.42,900.0,37.0423,37.0614,37.0296,37.0614,900.0
2008-06-20 12:35:00,58.45,58.47,58.41,58.41,1300.0,37.0804,37.0931,37.055,37.055,1300.0
2008-06-20 12:40:00,58.41,58.45,58.41,58.45,400.0,37.055,37.0804,37.055,37.0804,400.0
2008-06-20 12:45:00,58.4,58.4,58.39,58.39,600.0,37.0487,37.0487,37.0423,37.0423,600.0
2008-06-20 12:50:00,58.39,58.42,58.39,58.42,500.0,37.0423,37.0614,37.0423,37.0614,500.0
2008-06-20 12:55:00,58.42,58.42,58.36,58.36,300.0,37.0614,37.0614,37.0233,37.0233,300.0
2008-06-20 13:00:00,58.4,58.4,58.37,58.37,400.0,37.0487,37.0487,37.0296,37.0296,400.0
2008-06-20 13:05:00,58.36,58.45,58.36,58.43,2300.0,37.0233,37.0804,37.0233,37.0677,2300.0
2008-06-20 13:10:00,58.48,58.48,58.39,58.39,1700.0,37.0994,37.0994,37.0423,37.0423,1700.0
2008-06-20 13:15:00,58.42,58.42,58.4,58.4,300.0,37.0614,37.0614,37.0487,37.0487,300.0
2008-06-20 13:20:00,58.35,58.37,58.28,58.29,2800.0,37.0169,37.0296,36.9725,36.9789,2800.0
2008-06-20 13:25:00,58.29,58.3,58.21,58.22,12200.0,36.9789,36.9852,36.9281,36.9345,12200.0
2008-06-20 13:30:00,58.22,58.22,58.09,58.14,3900.0,36.9345,36.9345,36.852,36.8837,3900.0
2008-06-20 13:35:00,58.15,58.18,58.11,58.18,3700.0,36.8901,36.9091,36.8647,36.9091,3700.0
2008-06-20 13:40:00,58.15,58.15,58.13,58.13,2300.0,36.8901,36.8901,36.8774,36.8774,2300.0
2008-06-20 13:45:00,58.11,58.17,58.11,58.17,3100.0,36.8647,36.9028,36.8647,36.9028,3100.0
2008-06-20 13:50:00,58.18,58.18,58.16,58.16,600.0,36.9091,36.9091,36.8964,36.8964,600.0
2008-06-20 13:55:00,58.11,58.11,58.11,58.11,200.0,36.8647,36.8647,36.8647,36.8647,200.0
2008-06-20 14:00:00,58.07,58.1,58.07,58.1,200.0,36.8393,36.8583,36.8393,36.8583,200.0
2008-06-20 14:05:00,58.11,58.12,58.08,58.08,800.0,36.8647,36.871,36.8457,36.8457,800.0
2008-06-20 14:10:00,58.09,58.09,57.93,57.94,14300.0,36.852,36.852,36.7505,36.7568,14300.0
2008-06-20 14:15:00,57.91,57.98,57.91,57.94,3300.0,36.7378,36.7822,36.7378,36.7568,3300.0
2008-06-20 14:20:00,57.98,58.02,57.98,58.01,500.0,36.7822,36.8076,36.7822,36.8012,500.0
2008-06-20 14:25:00,58.0,58.0,57.96,57.99,4600.0,36.7949,36.7949,36.7695,36.7886,4600.0
2008-06-20 14:30:00,58.03,58.05,58.02,58.02,4100.0,36.8139,36.8266,36.8076,36.8076,4100.0
2008-06-20 14:35:00,58.03,58.03,57.96,57.97,3500.0,36.8139,36.8139,36.7695,36.7759,3500.0
2008-06-20 14:40:00,57.99,58.05,57.99,58.02,4700.0,36.7886,36.8266,36.7886,36.8076,4700.0
2008-06-20 14:45:00,58.06,58.07,58.02,58.04,2800.0,36.833,36.8393,36.8076,36.8203,2800.0
2008-06-20 14:50:00,58.05,58.06,57.95,58.01,4700.0,36.8266,36.833,36.7632,36.8012,4700.0
2008-06-20 14:55:00,58.0,58.06,57.87,57.88,5800.0,36.7949,36.833,36.7124,36.7188,5800.0
2008-06-20 15:00:00,57.92,57.92,57.88,57.88,2200.0,36.7442,36.7442,36.7188,36.7188,2200.0
2008-06-20 15:05:00,57.89,58.09,57.88,58.0,8600.0,36.7251,36.852,36.7188,36.7949,8600.0
2008-06-20 15:10:00,57.95,58.07,57.95,58.07,2100.0,36.7632,36.8393,36.7632,36.8393,2100.0
2008-06-20 15:15:00,58.0,58.06,58.0,58.06,3000.0,36.7949,36.833,36.7949,36.833,3000.0
2008-06-20 15:20:00,58.0,58.1,58.0,58.1,1600.0,36.7949,36.8583,36.7949,36.8583,1600.0
2008-06-20 15:25:00,58.13,58.15,58.0,58.04,6000.0,36.8774,36.8901,36.7949,36.8203,6000.0
2008-06-20 15:30:00,58.03,58.09,58.03,58.07,1400.0,36.8139,36.852,36.8139,36.8393,1400.0
2008-06-20 15:35:00,58.04,58.07,58.0,58.07,3300.0,36.8203,36.8393,36.7949,36.8393,3300.0
2008-06-20 15:40:00,58.05,58.19,58.01,58.04,4700.0,36.8266,36.9154,36.8012,36.8203,4700.0
2008-06-20 15:45:00,58.07,58.13,58.07,58.1,4200.0,36.8393,36.8774,36.8393,36.8583,4200.0
2008-06-20 15:50:00,58.09,58.13,58.08,58.13,1700.0,36.852,36.8774,36.8457,36.8774,1700.0
2008-06-20 15:55:00,58.09,58.09,58.0,58.0,5500.0,36.852,36.852,36.7949,36.7949,5500.0
2008-06-23 09:30:00,58.13,58.13,58.01,58.04,13500.0,36.8774,36.8774,36.8012,36.8203,13500.0
2008-06-23 09:35:00,58.02,58.13,58.02,58.13,2800.0,36.8076,36.8774,36.8076,36.8774,2800.0
2008-06-23 09:40:00,58.11,58.19,58.11,58.19,200.0,36.8647,36.9154,36.8647,36.9154,200.0
2008-06-23 09:45:00,58.17,58.17,58.17,58.17,400.0,36.9028,36.9028,36.9028,36.9028,400.0
2008-06-23 09:50:00,58.06,58.06,57.98,58.0,6800.0,36.833,36.833,36.7822,36.7949,6800.0
2008-06-23 09:55:00,58.03,58.03,58.01,58.01,600.0,36.8139,36.8139,36.8012,36.8012,600.0
2008-06-23 10:00:00,57.92,57.99,57.92,57.95,4000.0,36.7442,36.7886,36.7442,36.7632,4000.0
2008-06-23 10:05:00,57.92,57.93,57.84,57.93,2700.0,36.7442,36.7505,36.6934,36.7505,2700.0
2008-06-23 10:10:00,57.93,58.05,57.93,58.05,400.0,36.7505,36.8266,36.7505,36.8266,400.0
2008-06-23 10:15:00,58.05,58.05,57.99,58.05,1300.0,36.8266,36.8266,36.7886,36.8266,1300.0
2008-06-23 10:20:00,57.97,58.04,57.97,58.04,300.0,36.7759,36.8203,36.7759,36.8203,300.0
2008-06-23 10:25:00,57.97,57.97,57.97,57.97,300.0,36.7759,36.7759,36.7759,36.7759,300.0
2008-06-23 10:30:00,57.95,58.04,57.95,58.04,5800.0,36.7632,36.8203,36.7632,36.8203,5800.0
2008-06-23 10:35:00,58.09,58.09,58.0,58.0,11000.0,36.852,36.852,36.7949,36.7949,11000.0
2008-06-23 10:40:00,58.01,58.01,57.93,57.94,2900.0,36.8012,36.8012,36.7505,36.7568,2900.0
2008-06-23 10:45:00,57.94,57.94,57.92,57.92,3300.0,36.7568,36.7568,36.7442,36.7442,3300.0
2008-06-23 10:50:00,57.91,57.94,57.88,57.94,800.0,36.7378,36.7568,36.7188,36.7568,800.0
2008-06-23 10:55:00,57.98,57.98,57.98,57.98,600.0,36.7822,36.7822,36.7822,36.7822,600.0
2008-06-23 11:00:00,57.97,57.98,57.93,57.93,1500.0,36.7759,36.7822,36.7505,36.7505,1500.0
2008-06-23 11:05:00,57.92,57.93,57.87,57.87,1300.0,36.7442,36.7505,36.7124,36.7124,1300.0
2008-06-23 11:10:00,57.87,57.92,57.85,57.92,4200.0,36.7124,36.7442,36.6997,36.7442,4200.0
2008-06-23 11:15:00,57.9,57.91,57.81,57.81,3100.0,36.7315,36.7378,36.6744,36.6744,3100.0
2008-06-23 11:20:00,57.81,57.83,57.8,57.8,3700.0,36.6744,36.6871,36.668,36.668,3700.0
2008-06-23 11:25:00,57.84,57.86,57.8,57.82,2300.0,36.6934,36.7061,36.668,36.6807,2300.0
2008-06-23 11:30:00,57.85,57.89,57.85,57.89,1800.0,36.6997,36.7251,36.6997,36.7251,1800.0
2008-06-23 11:35:00,57.83,57.88,57.83,57.88,5000.0,36.6871,36.7188,36.6871,36.7188,5000.0
2008-06-23 11:40:00,57.86,57.89,57.86,57.89,1300.0,36.7061,36.7251,36.7061,36.7251,1300.0
2008-06-23 11:45:00,57.88,57.88,57.8,57.82,5200.0,36.7188,36.7188,36.668,36.6807,5200.0
2008-06-23 11:50:00,57.8,57.87,57.79,57.85,5300.0,36.668,36.7124,36.6617,36.6997,5300.0
2008-06-23 11:55:00,57.85,57.88,57.85,57.87,2400.0,36.6997,36.7188,36.6997,36.7124,2400.0
2008-06-23 12:00:00,57.93,57.93,57.92,57.92,1900.0,36.7505,36.7505,36.7442,36.7442,1900.0
2008-06-23 12:05:00,57.87,57.87,57.84,57.85,2000.0,36.7124,36.7124,36.6934,36.6997,2000.0
2008-06-23 12:10:00,57.83,57.83,57.79,57.83,2500.0,36.6871,36.6871,36.6617,36.6871,2500.0
2008-06-23 12:15:00,57.78,57.8,57.78,57.8,400.0,36.6553,36.668,36.6553,36.668,400.0
2008-06-23 12:20:00,57.8,57.8,57.8,57.8,500.0,36.668,36.668,36.668,36.668,500.0
2008-06-23 12:25:00,57.8,57.82,57.78,57.78,2500.0,36.668,36.6807,36.6553,36.6553,2500.0
2008-06-23 12:30:00,57.78,57.84,57.78,57.81,1300.0,36.6553,36.6934,36.6553,36.6744,1300.0
2008-06-23 12:35:00,57.83,57.83,57.83,57.83,1500.0,36.6871,36.6871,36.6871,36.6871,1500.0
2008-06-23 12:40:00,57.83,57.83,57.83,57.83,0.0,36.6871,36.6871,36.6871,36.6871,0.0
2008-06-23 12:45:00,57.8,57.9,57.8,57.88,3200.0,36.668,36.7315,36.668,36.7188,3200.0
2008-06-23 12:50:00,57.89,57.89,57.86,57.86,200.0,36.7251,36.7251,36.7061,36.7061,200.0
2008-06-23 12:55:00,57.88,57.95,57.86,57.94,2100.0,36.7188,36.7632,36.7061,36.7568,2100.0
2008-06-23 13:00:00,57.94,57.94,57.94,57.94,0.0,36.7568,36.7568,36.7568,36.7568,0.0
2008-06-23 13:05:00,57.94,57.95,57.91,57.93,5100.0,36.7568,36.7632,36.7378,36.7505,5100.0
2008-06-23 13:10:00,57.91,57.91,57.89,57.9,2100.0,36.7378,36.7378,36.7251,36.7315,2100.0
2008-06-23 13:15:00,57.9,57.9,57.9,57.9,0.0,36.7315,36.7315,36.7315,36.7315,0.0
2008-06-23 13:20:00,57.91,58.02,57.91,58.0,1800.0,36.7378,36.8076,36.7378,36.7949,1800.0
2008-06-23 13:25:00,58.01,58.01,58.0,58.0,1500.0,36.8012,36.8012,36.7949,36.7949,1500.0
2008-06-23 13:30:00,57.97,57.99,57.95,57.96,9000.0,36.7759,36.7886,36.7632,36.7695,9000.0
2008-06-23 13:35:00,57.94,58.04,57.94,57.98,13500.0,36.7568,36.8203,36.7568,36.7822,13500.0
2008-06-23 13:40:00,57.98,57.99,57.97,57.99,1400.0,36.7822,36.7886,36.7759,36.7886,1400.0
2008-06-23 13:45:00,58.0,58.06,57.99,58.05,6900.0,36.7949,36.833,36.7886,36.8266,6900.0
2008-06-23 13:50:00,58.05,58.05,58.01,58.01,900.0,36.8266,36.8266,36.8012,36.8012,900.0
2008-06-23 13:55:00,58.03,58.03,58.03,58.03,100.0,36.8139,36.8139,36.8139,36.8139,100.0
2008-06-23 14:00:00,58.03,58.03,58.01,58.01,4100.0,36.8139,36.8139,36.8012,36.8012,4100.0
2008-06-23 14:05:00,58.03,58.03,57.92,57.92,4300.0,36.8139,36.8139,36.7442,36.7442,4300.0
2008-06-23 14:10:00,57.94,57.94,57.94,57.94,100.0,36.7568,36.7568,36.7568,36.7568,100.0
2008-06-23 14:15:00,57.95,57.97,57.92,57.97,1800.0,36.7632,36.7759,36.7442,36.7759,1800.0
2008-06-23 14:20:00,57.96,57.96,57.91,57.91,1500.0,36.7695,36.7695,36.7378,36.7378,1500.0
2008-06-23 14:25:00,57.88,57.88,57.84,57.84,400.0,36.7188,36.7188,36.6934,36.6934,400.0
2008-06-23 14:30:00,57.87,57.9,57.87,57.9,700.0,36.7124,36.7315,36.7124,36.7315,700.0
2008-06-23 14:35:00,57.9,57.91,57.89,57.89,2000.0,36.7315,36.7378,36.7251,36.7251,2000.0
2008-06-23 14:40:00,57.88,57.88,57.87,57.87,400.0,36.7188,36.7188,36.7124,36.7124,400.0
2008-06-23 14:45:00,57.85,57.85,57.77,57.77,3300.0,36.6997,36.6997,36.649,36.649,3300.0
2008-06-23 14:50:00,57.78,57.82,57.78,57.82,4700.0,36.6553,36.6807,36.6553,36.6807,4700.0
2008-06-23 14:55:00,57.81,57.84,57.77,57.83,9800.0,36.6744,36.6934,36.649,36.6871,9800.0
2008-06-23 15:00:00,57.81,57.81,57.78,57.78,1300.0,36.6744,36.6744,36.6553,36.6553,1300.0
2008-06-23 15:05:00,57.78,57.82,57.78,57.8,4000.0,36.6553,36.6807,36.6553,36.668,4000.0
2008-06-23 15:10:00,57.81,57.83,57.79,57.8,5200.0,36.6744,36.6871,36.6617,36.668,5200.0
2008-06-23 15:15:00,57.82,57.82,57.75,57.75,3500.0,36.6807,36.6807,36.6363,36.6363,3500.0
2008-06-23 15:20:00,57.77,57.78,57.75,57.77,3100.0,36.649,36.6553,36.6363,36.649,3100.0
2008-06-23 15:25:00,57.83,57.85,57.83,57.85,200.0,36.6871,36.6997,36.6871,36.6997,200.0
2008-06-23 15:30:00,57.83,57.83,57.81,57.81,19200.0,36.6871,36.6871,36.6744,36.6744,19200.0
2008-06-23 15:35:00,57.84,57.85,57.81,57.85,4000.0,36.6934,36.6997,36.6744,36.6997,4000.0
2008-06-23 15:40:00,57.85,57.85,57.8,57.8,10000.0,36.6997,36.6997,36.668,36.668,10000.0
2008-06-23 15:45:00,57.82,57.83,57.79,57.79,2800.0,36.6807,36.6871,36.6617,36.6617,2800.0
2008-06-23 15:50:00,57.78,57.85,57.75,57.85,2600.0,36.6553,36.6997,36.6363,36.6997,2600.0
2008-06-23 15:55:00,57.85,57.87,57.84,57.87,2500.0,36.6997,36.7124,36.6934,36.7124,2500.0
2008-06-24 09:30:00,57.38,57.38,57.22,57.22,9300.0,36.6653,36.6653,36.563,36.563,9300.0
2008-06-24 09:35:00,57.34,57.35,57.33,57.33,700.0,36.6397,36.6461,36.6333,36.6333,700.0
2008-06-24 09:40:00,57.34,57.34,57.23,57.23,9800.0,36.6397,36.6397,36.5694,36.5694,9800.0
2008-06-24 09:45:00,57.25,57.25,57.12,57.14,6600.0,36.5822,36.5822,36.4991,36.5119,6600.0
2008-06-24 09:50:00,57.14,57.14,57.04,57.08,6600.0,36.5119,36.5119,36.448,36.4736,6600.0
2008-06-24 09:55:00,57.09,57.1,57.03,57.05,4200.0,36.48,36.4863,36.4416,36.4544,4200.0
2008-06-24 10:00:00,57.03,57.03,56.89,56.96,7400.0,36.4416,36.4416,36.3522,36.3969,7400.0
2008-06-24 10:05:00,57.0,57.04,57.0,57.04,300.0,36.4224,36.448,36.4224,36.448,300.0
2008-06-24 10:10:00,57.08,57.09,57.06,57.09,2000.0,36.4736,36.48,36.4608,36.48,2000.0
2008-06-24 10:15:00,57.06,57.12,57.02,57.08,3100.0,36.4608,36.4991,36.4352,36.4736,3100.0
2008-06-24 10:20:00,57.09,57.09,57.03,57.03,1200.0,36.48,36.48,36.4416,36.4416,1200.0
2008-06-24 10:25:00,57.07,57.09,57.07,57.09,2300.0,36.4672,36.48,36.4672,36.48,2300.0
2008-06-24 10:30:00,57.08,57.08,57.0,57.0,2900.0,36.4736,36.4736,36.4224,36.4224,2900.0
2008-06-24 10:35:00,57.01,57.08,57.01,57.08,900.0,36.4288,36.4736,36.4288,36.4736,900.0
2008-06-24 10:40:00,57.04,57.09,56.98,57.09,10000.0,36.448,36.48,36.4097,36.48,10000.0
2008-06-24 10:45:00,57.15,57.15,57.15,57.15,400.0,36.5183,36.5183,36.5183,36.5183,400.0
2008-06-24 10:50:00,57.3,57.3,57.28,57.28,600.0,36.6141,36.6141,36.6014,36.6014,600.0
2008-06-24 10:55:00,57.37,57.37,57.36,57.36,200.0,36.6589,36.6589,36.6525,36.6525,200.0
2008-06-24 11:00:00,57.42,57.53,57.42,57.5,1400.0,36.6908,36.7611,36.6908,36.7419,1400.0
2008-06-24 11:05:00,57.43,57.5,57.42,57.46,6300.0,36.6972,36.7419,36.6908,36.7164,6300.0
2008-06-24 11:10:00,57.47,57.5,57.41,57.47,4400.0,36.7228,36.7419,36.6844,36.7228,4400.0
2008-06-24 11:15:00,57.53,57.63,57.53,57.63,500.0,36.7611,36.825,36.7611,36.825,500.0
2008-06-24 11:20:00,57.67,57.67,57.59,57.59,1500.0,36.8506,36.8506,36.7994,36.7994,1500.0
2008-06-24 11:25:00,57.58,57.62,57.54,57.54,1000.0,36.7931,36.8186,36.7675,36.7675,1000.0
2008-06-24 11:30:00,57.56,57.57,57.52,57.52,1500.0,36.7803,36.7867,36.7547,36.7547,1500.0
2008-06-24 11:35:00,57.55,57.6,57.54,57.58,2600.0,36.7739,36.8058,36.7675,36.7931,2600.0
2008-06-24 11:40:00,57.59,57.6,57.56,57.6,400.0,36.7994,36.8058,36.7803,36.8058,400.0
2008-06-24 11:45:00,57.67,57.73,57.67,57.73,400.0,36.8506,36.8889,36.8506,36.8889,400.0
2008-06-24 11:50:00,57.66,57.75,57.62,57.75,1800.0,36.8442,36.9017,36.8186,36.9017,1800.0
2008-06-24 11:55:00,57.78,57.78,57.71,57.72,1100.0,36.9209,36.9209,36.8761,36.8825,1100.0
2008-06-24 12:00:00,57.72,57.72,57.72,57.72,0.0,36.8825,36.8825,36.8825,36.8825,0.0
2008-06-24 12:05:00,57.72,57.75,57.72,57.74,1000.0,36.8825,36.9017,36.8825,36.8953,1000.0
2008-06-24 12:10:00,57.76,57.77,57.76,57.77,1200.0,36.9081,36.9145,36.9081,36.9145,1200.0
2008-06-24 12:15:00,57.79,57.79,57.71,57.71,900.0,36.9272,36.9272,36.8761,36.8761,900.0
2008-06-24 12:20:00,57.76,57.76,57.76,57.76,600.0,36.9081,36.9081,36.9081,36.9081,600.0
2008-06-24 12:25:00,57.85,57.94,57.85,57.94,2000.0,36.9656,37.0231,36.9656,37.0231,2000.0
2008-06-24 12:30:00,57.94,57.94,57.94,57.94,1400.0,37.0231,37.0231,37.0231,37.0231,1400.0
2008-06-24 12:35:00,57.94,57.94,57.92,57.94,1400.0,37.0231,37.0231,37.0103,37.0231,1400.0
2008-06-24 12:40:00,57.91,57.91,57.85,57.88,2000.0,37.0039,37.0039,36.9656,36.9848,2000.0
2008-06-24 12:45:00,57.85,57.86,57.83,57.85,800.0,36.9656,36.972,36.9528,36.9656,800.0
2008-06-24 12:50:00,57.82,57.82,57.78,57.78,1400.0,36.9464,36.9464,36.9209,36.9209,1400.0
2008-06-24 12:55:00,57.78,57.78,57.78,57.78,0.0,36.9209,36.9209,36.9209,36.9209,0.0
2008-06-24 13:00:00,57.78,57.81,57.78,57.81,3500.0,36.9209,36.94,36.9209,36.94,3500.0
2008-06-24 13:05:00,57.87,57.87,57.81,57.81,3500.0,36.9784,36.9784,36.94,36.94,3500.0
2008-06-24 13:10:00,57.8,57.81,57.79,57.8,11800.0,36.9336,36.94,36.9272,36.9336,11800.0
2008-06-24 13:15:00,57.75,57.78,57.75,57.78,400.0,36.9017,36.9209,36.9017,36.9209,400.0
2008-06-24 13:20:00,57.81,57.88,57.81,57.88,300.0,36.94,36.9848,36.94,36.9848,300.0
2008-06-24 13:25:00,57.85,57.85,57.79,57.82,600.0,36.9656,36.9656,36.9272,36.9464,600.0
2008-06-24 13:30:00,57.75,57.75,57.7,57.7,700.0,36.9017,36.9017,36.8697,36.8697,700.0
2008-06-24 13:35:00,57.75,57.75,57.7,57.7,2700.0,36.9017,36.9017,36.8697,36.8697,2700.0
2008-06-24 13:40:00,57.7,57.71,57.7,57.71,4900.0,36.8697,36.8761,36.8697,36.8761,4900.0
2008-06-24 13:45:00,57.75,57.8,57.75,57.76,7600.0,36.9017,36.9336,36.9017,36.9081,7600.0
2008-06-24 13:50:00,57.75,57.79,57.74,57.79,900.0,36.9017,36.9272,36.8953,36.9272,900.0
2008-06-24 13:55:00,57.77,57.79,57.75,57.79,1200.0,36.9145,36.9272,36.9017,36.9272,1200.0
2008-06-24 14:00:00,57.82,57.95,57.82,57.95,2000.0,36.9464,37.0295,36.9464,37.0295,2000.0
2008-06-24 14:05:00,57.9,57.9,57.87,57.88,900.0,36.9975,36.9975,36.9784,36.9848,900.0
2008-06-24 14:10:00,57.79,57.83,57.76,57.83,3100.0,36.9272,36.9528,36.9081,36.9528,3100.0
2008-06-24 14:15:00,57.78,57.83,57.78,57.83,200.0,36.9209,36.9528,36.9209,36.9528,200.0
2008-06-24 14:20:00,57.78,57.8,57.74,57.77,3200.0,36.9209,36.9336,36.8953,36.9145,3200.0
2008-06-24 14:25:00,57.81,57.84,57.81,57.84,400.0,36.94,36.9592,36.94,36.9592,400.0
2008-06-24 14:30:00,57.8,57.8,57.75,57.78,4600.0,36.9336,36.9336,36.9017,36.9209,4600.0
2008-06-24 14:35:00,57.76,57.78,57.73,57.73,1500.0,36.9081,36.9209,36.8889,36.8889,1500.0
2008-06-24 14:40:00,57.69,57.69,57.69,57.69,100.0,36.8633,36.8633,36.8633,36.8633,100.0
2008-06-24 14:45:00,57.7,57.7,57.57,57.57,2100.0,36.8697,36.8697,36.7867,36.7867,2100.0
2008-06-24 14:50:00,57.6,57.66,57.6,57.66,3800.0,36.8058,36.8442,36.8058,36.8442,3800.0
2008-06-24 14:55:00,57.65,57.66,57.6,57.6,2100.0,36.8378,36.8442,36.8058,36.8058,2100.0
2008-06-24 15:00:00,57.65,57.71,57.65,57.67,3600.0,36.8378,36.8761,36.8378,36.8506,3600.0
2008-06-24 15:05:00,57.66,57.66,57.54,57.58,2200.0,36.8442,36.8442,36.7675,36.7931,2200.0
2008-06-24 15:10:00,57.57,57.57,57.55,57.55,2200.0,36.7867,36.7867,36.7739,36.7739,2200.0
2008-06-24 15:15:00,57.55,57.59,57.55,57.55,2700.0,36.7739,36.7994,36.7739,36.7739,2700.0
2008-06-24 15:20:00,57.52,57.57,57.52,57.52,1400.0,36.7547,36.7867,36.7547,36.7547,1400.0
2008-06-24 15:25:00,57.5,57.5,57.45,57.45,600.0,36.7419,36.7419,36.71,36.71,600.0
2008-06-24 15:30:00,57.44,57.48,57.44,57.48,200.0,36.7036,36.7292,36.7036,36.7292,200.0
2008-06-24 15:35:00,57.48,57.48,57.37,57.46,1300.0,36.7292,36.7292,36.6589,36.7164,1300.0
2008-06-24 15:40:00,57.42,57.55,57.41,57.54,1100.0,36.6908,36.7739,36.6844,36.7675,1100.0
2008-06-24 15:45:00,57.51,57.51,57.51,57.51,1700.0,36.7483,36.7483,36.7483,36.7483,1700.0
2008-06-24 15:50:00,57.45,57.46,57.42,57.46,5400.0,36.71,36.7164,36.6908,36.7164,5400.0
2008-06-24 15:55:00,57.45,57.51,57.45,57.51,3600.0,36.71,36.7483,36.71,36.7483,3600.0
2008-06-25 09:30:00,57.82,57.87,57.82,57.83,7900.0,36.9464,36.9784,36.9464,36.9528,7900.0
2008-06-25 09:35:00,57.75,57.88,57.75,57.88,1200.0,36.9017,36.9848,36.9017,36.9848,1200.0
2008-06-25 09:40:00,58.02,58.02,57.98,58.01,900.0,37.0742,37.0742,37.0487,37.0678,900.0
2008-06-25 09:45:00,58.02,58.1,58.02,58.04,2200.0,37.0742,37.1253,37.0742,37.087,2200.0
2008-06-25 09:50:00,58.02,58.08,58.01,58.04,3600.0,37.0742,37.1126,37.0678,37.087,3600.0
2008-06-25 09:55:00,58.02,58.04,58.0,58.04,4500.0,37.0742,37.087,37.0614,37.087,4500.0
2008-06-25 10:00:00,58.11,58.11,58.09,58.1,2800.0,37.1317,37.1317,37.1189,37.1253,2800.0
2008-06-25 10:05:00,58.08,58.1,58.03,58.03,4900.0,37.1126,37.1253,37.0806,37.0806,4900.0
2008-06-25 10:10:00,58.01,58.01,57.98,57.98,600.0,37.0678,37.0678,37.0487,37.0487,600.0
2008-06-25 10:15:00,57.97,57.97,57.96,57.96,200.0,37.0423,37.0423,37.0359,37.0359,200.0
2008-06-25 10:20:00,57.95,57.97,57.95,57.96,4200.0,37.0295,37.0423,37.0295,37.0359,4200.0
2008-06-25 10:25:00,57.95,57.96,57.94,57.96,1400.0,37.0295,37.0359,37.0231,37.0359,1400.0
2008-06-25 10:30:00,57.98,58.11,57.98,58.11,2100.0,37.0487,37.1317,37.0487,37.1317,2100.0
2008-06-25 10:35:00,58.13,58.17,58.13,58.17,1200.0,37.1445,37.1701,37.1445,37.1701,1200.0
2008-06-25 10:40:00,58.22,58.22,58.2,58.2,1800.0,37.202,37.202,37.1892,37.1892,1800.0
2008-06-25 10:45:00,58.24,58.28,58.24,58.28,200.0,37.2148,37.2403,37.2148,37.2403,200.0
2008-06-25 10:50:00,58.29,58.29,58.25,58.25,1900.0,37.2467,37.2467,37.2212,37.2212,1900.0
2008-06-25 10:55:00,58.29,58.29,58.23,58.24,3900.0,37.2467,37.2467,37.2084,37.2148,3900.0
2008-06-25 11:00:00,58.23,58.25,58.23,58.24,1300.0,37.2084,37.2212,37.2084,37.2148,1300.0
2008-06-25 11:05:00,58.2,58.24,58.2,58.22,1000.0,37.1892,37.2148,37.1892,37.202,1000.0
2008-06-25 11:10:00,58.2,58.2,58.14,58.19,8900.0,37.1892,37.1892,37.1509,37.1828,8900.0
2008-06-25 11:15:00,58.21,58.21,58.18,58.21,17200.0,37.1956,37.1956,37.1765,37.1956,17200.0
2008-06-25 11:20:00,58.24,58.24,58.23,58.23,600.0,37.2148,37.2148,37.2084,37.2084,600.0
2008-06-25 11:25:00,58.24,58.27,58.23,58.27,900.0,37.2148,37.234,37.2084,37.234,900.0
2008-06-25 11:30:00,58.22,58.26,58.22,58.26,16900.0,37.202,37.2276,37.202,37.2276,16900.0
2008-06-25 11:35:00,58.24,58.26,58.19,58.22,87700.0,37.2148,37.2276,37.1828,37.202,87700.0
2008-06-25 11:40:00,58.23,58.23,58.23,58.23,200.0,37.2084,37.2084,37.2084,37.2084,200.0
2008-06-25 11:45:00,58.17,58.17,58.17,58.17,2400.0,37.1701,37.1701,37.1701,37.1701,2400.0
2008-06-25 11:50:00,58.19,58.19,58.18,58.18,1800.0,37.1828,37.1828,37.1765,37.1765,1800.0
2008-06-25 11:55:00,58.17,58.21,58.14,58.2,8400.0,37.1701,37.1956,37.1509,37.1892,8400.0
2008-06-25 12:00:00,58.16,58.17,58.16,58.17,700.0,37.1637,37.1701,37.1637,37.1701,700.0
2008-06-25 12:05:00,58.16,58.16,58.14,58.14,1300.0,37.1637,37.1637,37.1509,37.1509,1300.0
2008-06-25 12:10:00,58.17,58.17,58.16,58.16,1300.0,37.1701,37.1701,37.1637,37.1637,1300.0
2008-06-25 12:15:00,58.15,58.15,58.15,58.15,900.0,37.1573,37.1573,37.1573,37.1573,900.0
2008-06-25 12:20:00,58.19,58.19,58.18,58.18,800.0,37.1828,37.1828,37.1765,37.1765,800.0
2008-06-25 12:25:00,58.17,58.17,58.16,58.16,5900.0,37.1701,37.1701,37.1637,37.1637,5900.0
2008-06-25 12:30:00,58.16,58.16,58.16,58.16,0.0,37.1637,37.1637,37.1637,37.1637,0.0
2008-06-25 12:35:00,58.15,58.15,58.14,58.14,3500.0,37.1573,37.1573,37.1509,37.1509,3500.0
2008-06-25 12:40:00,58.17,58.17,58.13,58.13,1900.0,37.1701,37.1701,37.1445,37.1445,1900.0
2008-06-25 12:45:00,58.09,58.11,58.09,58.11,400.0,37.1189,37.1317,37.1189,37.1317,400.0
2008-06-25 12:50:00,58.08,58.13,58.08,58.08,2800.0,37.1126,37.1445,37.1126,37.1126,2800.0
2008-06-25 12:55:00,58.09,58.13,58.09,58.09,2000.0,37.1189,37.1445,37.1189,37.1189,2000.0
2008-06-25 13:00:00,58.09,58.1,58.09,58.1,1200.0,37.1189,37.1253,37.1189,37.1253,1200.0
2008-06-25 13:05:00,58.11,58.11,58.07,58.08,5100.0,37.1317,37.1317,37.1062,37.1126,5100.0
2008-06-25 13:10:00,58.08,58.1,58.07,58.1,5300.0,37.1126,37.1253,37.1062,37.1253,5300.0
2008-06-25 13:15:00,58.14,58.17,58.14,58.15,600.0,37.1509,37.1701,37.1509,37.1573,600.0
2008-06-25 13:20:00,58.13,58.17,58.11,58.14,16400.0,37.1445,37.1701,37.1317,37.1509,16400.0
2008-06-25 13:25:00,58.12,58.13,58.08,58.08,3300.0,37.1381,37.1445,37.1126,37.1126,3300.0
2008-06-25 13:30:00,58.13,58.13,58.13,58.13,400.0,37.1445,37.1445,37.1445,37.1445,400.0
2008-06-25 13:35:00,58.11,58.12,58.1,58.1,4100.0,37.1317,37.1381,37.1253,37.1253,4100.0
2008-06-25 13:40:00,58.09,58.11,58.08,58.08,5900.0,37.1189,37.1317,37.1126,37.1126,5900.0
2008-06-25 13:45:00,58.11,58.11,58.1,58.1,2100.0,37.1317,37.1317,37.1253,37.1253,2100.0
2008-06-25 13:50:00,58.1,58.1,58.08,58.08,2500.0,37.1253,37.1253,37.1126,37.1126,2500.0
2008-06-25 13:55:00,58.11,58.11,58.08,58.1,2200.0,37.1317,37.1317,37.1126,37.1253,2200.0
2008-06-25 14:00:00,58.1,58.1,58.1,58.1,300.0,37.1253,37.1253,37.1253,37.1253,300.0
2008-06-25 14:05:00,58.12,58.17,58.11,58.11,3800.0,37.1381,37.1701,37.1317,37.1317,3800.0
2008-06-25 14:10:00,58.15,58.3,58.0,58.21,10500.0,37.1573,37.2531,37.0614,37.1956,10500.0
2008-06-25 14:15:00,58.26,58.35,58.23,58.3,6100.0,37.2276,37.2851,37.2084,37.2531,6100.0
2008-06-25 14:20:00,58.36,58.4,58.24,58.24,800.0,37.2915,37.317,37.2148,37.2148,800.0
2008-06-25 14:25:00,58.25,58.26,58.23,58.23,2100.0,37.2212,37.2276,37.2084,37.2084,2100.0
2008-06-25 14:30:00,58.05,58.09,58.0,58.09,4400.0,37.0934,37.1189,37.0614,37.1189,4400.0
2008-06-25 14:35:00,58.16,58.3,58.16,58.17,5300.0,37.1637,37.2531,37.1637,37.1701,5300.0
2008-06-25 14:40:00,58.2,58.2,58.1,58.14,2300.0,37.1892,37.1892,37.1253,37.1509,2300.0
2008-06-25 14:45:00,58.08,58.13,58.0,58.13,8400.0,37.1126,37.1445,37.0614,37.1445,8400.0
2008-06-25 14:50:00,58.14,58.26,58.12,58.21,8200.0,37.1509,37.2276,37.1381,37.1956,8200.0
2008-06-25 14:55:00,58.11,58.27,58.1,58.27,4100.0,37.1317,37.234,37.1253,37.234,4100.0
2008-06-25 15:00:00,58.21,58.45,58.2,58.45,2600.0,37.1956,37.349,37.1892,37.349,2600.0
2008-06-25 15:05:00,58.49,58.49,58.39,58.39,1400.0,37.3745,37.3745,37.3106,37.3106,1400.0
2008-06-25 15:10:00,58.38,58.4,58.32,58.33,4200.0,37.3042,37.317,37.2659,37.2723,4200.0
2008-06-25 15:15:00,58.3,58.35,58.27,58.27,2100.0,37.2531,37.2851,37.234,37.234,2100.0
2008-06-25 15:20:00,58.1,58.1,58.02,58.03,2400.0,37.1253,37.1253,37.0742,37.0806,2400.0
2008-06-25 15:25:00,58.08,58.1,57.98,58.03,4200.0,37.1126,37.1253,37.0487,37.0806,4200.0
2008-06-25 15:30:00,58.02,58.02,57.86,57.86,6100.0,37.0742,37.0742,36.972,36.972,6100.0
2008-06-25 15:35:00,57.86,57.91,57.75,57.87,5800.0,36.972,37.0039,36.9017,36.9784,5800.0
2008-06-25 15:40:00,57.85,57.94,57.84,57.94,4400.0,36.9656,37.0231,36.9592,37.0231,4400.0
2008-06-25 15:45:00,57.9,57.9,57.74,57.75,4200.0,36.9975,36.9975,36.8953,36.9017,4200.0
2008-06-25 15:50:00,57.75,57.85,57.73,57.85,11500.0,36.9017,36.9656,36.8889,36.9656,11500.0
2008-06-25 15:55:00,57.83,57.86,57.76,57.83,6000.0,36.9528,36.972,36.9081,36.9528,6000.0
2008-06-26 09:30:00,57.36,57.36,57.08,57.11,6600.0,36.6525,36.6525,36.4736,36.4927,6600.0
2008-06-26 09:35:00,57.17,57.17,57.17,57.17,400.0,36.5311,36.5311,36.5311,36.5311,400.0
2008-06-26 09:40:00,57.27,57.27,57.2,57.21,1300.0,36.595,36.595,36.5502,36.5566,1300.0
2008-06-26 09:45:00,57.22,57.24,57.1,57.16,5700.0,36.563,36.5758,36.4863,36.5247,5700.0
2008-06-26 09:50:00,57.14,57.16,57.06,57.16,4400.0,36.5119,36.5247,36.4608,36.5247,4400.0
2008-06-26 09:55:00,57.15,57.19,57.12,57.18,3300.0,36.5183,36.5439,36.4991,36.5375,3300.0
2008-06-26 10:00:00,57.18,57.29,57.11,57.11,10200.0,36.5375,36.6077,36.4927,36.4927,10200.0
2008-06-26 10:05:00,57.04,57.17,57.03,57.15,16400.0,36.448,36.5311,36.4416,36.5183,16400.0
2008-06-26 10:10:00,57.11,57.13,57.08,57.12,2600.0,36.4927,36.5055,36.4736,36.4991,2600.0
2008-06-26 10:15:00,57.11,57.11,57.02,57.06,6000.0,36.4927,36.4927,36.4352,36.4608,6000.0
2008-06-26 10:20:00,57.06,57.12,57.06,57.08,3400.0,36.4608,36.4991,36.4608,36.4736,3400.0
2008-06-26 10:25:00,57.18,57.19,57.17,57.17,1000.0,36.5375,36.5439,36.5311,36.5311,1000.0
2008-06-26 10:30:00,57.14,57.15,57.1,57.12,3000.0,36.5119,36.5183,36.4863,36.4991,3000.0
2008-06-26 10:35:00,57.12,57.16,57.06,57.06,39800.0,36.4991,36.5247,36.4608,36.4608,39800.0
2008-06-26 10:40:00,57.08,57.09,56.99,56.99,4100.0,36.4736,36.48,36.4161,36.4161,4100.0
2008-06-26 10:45:00,57.0,57.0,56.91,56.95,6400.0,36.4224,36.4224,36.3649,36.3905,6400.0
2008-06-26 10:50:00,56.97,57.01,56.88,56.89,5000.0,36.4033,36.4288,36.3458,36.3522,5000.0
2008-06-26 10:55:00,56.89,56.91,56.77,56.79,7400.0,36.3522,36.3649,36.2755,36.2883,7400.0
2008-06-26 11:00:00,56.78,56.8,56.76,56.8,5100.0,36.2819,36.2946,36.2691,36.2946,5100.0
2008-06-26 11:05:00,56.87,56.9,56.85,56.87,14600.0,36.3394,36.3585,36.3266,36.3394,14600.0
2008-06-26 11:10:00,56.86,56.87,56.78,56.82,6200.0,36.333,36.3394,36.2819,36.3074,6200.0
2008-06-26 11:15:00,56.81,56.87,56.78,56.78,11100.0,36.301,36.3394,36.2819,36.2819,11100.0
2008-06-26 11:20:00,56.76,56.79,56.74,56.74,3900.0,36.2691,36.2883,36.2563,36.2563,3900.0
2008-06-26 11:25:00,56.79,56.82,56.79,56.81,1100.0,36.2883,36.3074,36.2883,36.301,1100.0
2008-06-26 11:30:00,56.79,56.83,56.79,56.82,3600.0,36.2883,36.3138,36.2883,36.3074,3600.0
2008-06-26 11:35:00,56.83,56.83,56.78,56.78,900.0,36.3138,36.3138,36.2819,36.2819,900.0
2008-06-26 11:40:00,56.78,56.9,56.78,56.88,37000.0,36.2819,36.3585,36.2819,36.3458,37000.0
2008-06-26 11:45:00,56.91,56.94,56.88,56.94,4500.0,36.3649,36.3841,36.3458,36.3841,4500.0
2008-06-26 11:50:00,56.98,56.98,56.98,56.98,1200.0,36.4097,36.4097,36.4097,36.4097,1200.0
2008-06-26 11:55:00,56.94,56.95,56.91,56.91,2200.0,36.3841,36.3905,36.3649,36.3649,2200.0
2008-06-26 12:00:00,56.91,56.92,56.89,56.89,1600.0,36.3649,36.3713,36.3522,36.3522,1600.0
2008-06-26 12:05:00,56.87,56.89,56.76,56.8,6700.0,36.3394,36.3522,36.2691,36.2946,6700.0
2008-06-26 12:10:00,56.8,56.8,56.75,56.77,4800.0,36.2946,36.2946,36.2627,36.2755,4800.0
2008-06-26 12:15:00,56.8,56.8,56.78,56.78,1300.0,36.2946,36.2946,36.2819,36.2819,1300.0
2008-06-26 12:20:00,56.76,56.83,56.76,56.83,1000.0,36.2691,36.3138,36.2691,36.3138,1000.0
2008-06-26 12:25:00,56.84,56.84,56.7,56.7,3400.0,36.3202,36.3202,36.2307,36.2307,3400.0
2008-06-26 12:30:00,56.7,56.7,56.61,56.61,4000.0,36.2307,36.2307,36.1732,36.1732,4000.0
2008-06-26 12:35:00,56.61,56.65,56.58,56.64,2400.0,36.1732,36.1988,36.1541,36.1924,2400.0
2008-06-26 12:40:00,56.62,56.62,56.6,56.6,1500.0,36.1796,36.1796,36.1668,36.1668,1500.0
2008-06-26 12:45:00,56.59,56.65,56.59,56.62,1200.0,36.1605,36.1988,36.1605,36.1796,1200.0
2008-06-26 12:50:00,56.62,56.63,56.6,56.62,2000.0,36.1796,36.186,36.1668,36.1796,2000.0
2008-06-26 12:55:00,56.64,56.69,56.63,56.66,41000.0,36.1924,36.2244,36.186,36.2052,41000.0
2008-06-26 13:00:00,56.66,56.73,56.66,56.73,1100.0,36.2052,36.2499,36.2052,36.2499,1100.0
2008-06-26 13:05:00,56.69,56.7,56.67,56.7,1600.0,36.2244,36.2307,36.2116,36.2307,1600.0
2008-06-26 13:10:00,56.69,56.73,56.65,56.66,4000.0,36.2244,36.2499,36.1988,36.2052,4000.0
2008-06-26 13:15:00,56.71,56.71,56.71,56.71,400.0,36.2371,36.2371,36.2371,36.2371,400.0
2008-06-26 13:20:00,56.68,56.68,56.66,56.66,6000.0,36.218,36.218,36.2052,36.2052,6000.0
2008-06-26 13:25:00,56.58,56.58,56.5,56.56,600.0,36.1541,36.1541,36.1029,36.1413,600.0
2008-06-26 13:30:00,56.55,56.58,56.54,56.58,17600.0,36.1349,36.1541,36.1285,36.1541,17600.0
2008-06-26 13:35:00,56.54,56.6,56.54,56.6,10300.0,36.1285,36.1668,36.1285,36.1668,10300.0
2008-06-26 13:40:00,56.62,56.62,56.6,56.6,1100.0,36.1796,36.1796,36.1668,36.1668,1100.0
2008-06-26 13:45:00,56.65,56.65,56.64,56.64,600.0,36.1988,36.1988,36.1924,36.1924,600.0
2008-06-26 13:50:00,56.6,56.76,56.6,56.76,7100.0,36.1668,36.2691,36.1668,36.2691,7100.0
2008-06-26 13:55:00,56.77,56.77,56.68,56.71,1400.0,36.2755,36.2755,36.218,36.2371,1400.0
2008-06-26 14:00:00,56.71,56.75,56.67,56.75,6000.0,36.2371,36.2627,36.2116,36.2627,6000.0
2008-06-26 14:05:00,56.72,56.77,56.71,56.77,1400.0,36.2435,36.2755,36.2371,36.2755,1400.0
2008-06-26 14:10:00,56.79,56.81,56.65,56.65,5400.0,36.2883,36.301,36.1988,36.1988,5400.0
2008-06-26 14:15:00,56.67,56.67,56.57,56.57,9400.0,36.2116,36.2116,36.1477,36.1477,9400.0
2008-06-26 14:20:00,56.55,56.55,56.5,56.55,3200.0,36.1349,36.1349,36.1029,36.1349,3200.0
2008-06-26 14:25:00,56.54,56.57,56.5,56.57,6300.0,36.1285,36.1477,36.1029,36.1477,6300.0
2008-06-26 14:30:00,56.58,56.6,56.52,56.53,7200.0,36.1541,36.1668,36.1157,36.1221,7200.0
2008-06-26 14:35:00,56.48,56.58,56.47,56.47,9800.0,36.0902,36.1541,36.0838,36.0838,9800.0
2008-06-26 14:40:00,56.45,56.51,56.41,56.41,6400.0,36.071,36.1093,36.0454,36.0454,6400.0
2008-06-26 14:45:00,56.4,56.43,56.35,56.35,8700.0,36.039,36.0582,36.0071,36.0071,8700.0
2008-06-26 14:50:00,56.36,56.42,56.36,56.39,3000.0,36.0135,36.0518,36.0135,36.0327,3000.0
2008-06-26 14:55:00,56.4,56.43,56.38,56.39,3000.0,36.039,36.0582,36.0263,36.0327,3000.0
2008-06-26 15:00:00,56.4,56.5,56.36,56.5,7100.0,36.039,36.1029,36.0135,36.1029,7100.0
2008-06-26 15:05:00,56.44,56.47,56.39,56.43,1300.0,36.0646,36.0838,36.0327,36.0582,1300.0
2008-06-26 15:10:00,56.44,56.47,56.4,56.44,5000.0,36.0646,36.0838,36.039,36.0646,5000.0
2008-06-26 15:15:00,56.46,56.55,56.43,56.44,3800.0,36.0774,36.1349,36.0582,36.0646,3800.0
2008-06-26 15:20:00,56.41,56.48,56.4,56.47,8500.0,36.0454,36.0902,36.039,36.0838,8500.0
2008-06-26 15:25:00,56.49,56.57,56.48,56.52,12700.0,36.0966,36.1477,36.0902,36.1157,12700.0
2008-06-26 15:30:00,56.47,56.47,56.41,56.46,8500.0,36.0838,36.0838,36.0454,36.0774,8500.0
2008-06-26 15:35:00,56.42,56.52,56.39,56.43,31800.0,36.0518,36.1157,36.0327,36.0582,31800.0
2008-06-26 15:40:00,56.47,56.47,56.28,56.37,16900.0,36.0838,36.0838,35.9624,36.0199,16900.0
2008-06-26 15:45:00,56.28,56.32,56.26,56.31,9300.0,35.9624,35.9879,35.9496,35.9815,9300.0
2008-06-26 15:50:00,56.31,56.31,56.15,56.15,1000.0,35.9815,35.9815,35.8793,35.8793,1000.0
2008-06-26 15:55:00,56.17,56.26,56.17,56.18,4500.0,35.8921,35.9496,35.8921,35.8985,4500.0
2008-06-27 09:30:00,56.37,56.4,56.23,56.4,27500.0,36.0199,36.039,35.9304,36.039,27500.0
2008-06-27 09:35:00,56.29,56.35,56.19,56.24,3500.0,35.9688,36.0071,35.9049,35.9368,3500.0
2008-06-27 09:40:00,56.19,56.19,56.05,56.08,19200.0,35.9049,35.9049,35.8154,35.8346,19200.0
2008-06-27 09:45:00,56.06,56.18,56.06,56.16,7800.0,35.8218,35.8985,35.8218,35.8857,7800.0
2008-06-27 09:50:00,56.12,56.27,56.12,56.27,8600.0,35.8601,35.956,35.8601,35.956,8600.0
2008-06-27 09:55:00,56.23,56.27,56.15,56.27,3800.0,35.9304,35.956,35.8793,35.956,3800.0
2008-06-27 10:00:00,56.29,56.41,56.29,56.35,3000.0,35.9688,36.0454,35.9688,36.0071,3000.0
2008-06-27 10:05:00,56.39,56.44,56.34,56.42,6200.0,36.0327,36.0646,36.0007,36.0518,6200.0
2008-06-27 10:10:00,56.41,56.41,56.33,56.33,3500.0,36.0454,36.0454,35.9943,35.9943,3500.0
2008-06-27 10:15:00,56.33,56.33,56.25,56.28,2500.0,35.9943,35.9943,35.9432,35.9624,2500.0
2008-06-27 10:20:00,56.28,56.31,56.27,56.31,2300.0,35.9624,35.9815,35.956,35.9815,2300.0
2008-06-27 10:25:00,56.35,56.36,56.25,56.25,7600.0,36.0071,36.0135,35.9432,35.9432,7600.0
2008-06-27 10:30:00,56.33,56.37,56.33,56.36,1100.0,35.9943,36.0199,35.9943,36.0135,1100.0
2008-06-27 10:35:00,56.39,56.39,56.29,56.3,7200.0,36.0327,36.0327,35.9688,35.9751,7200.0
2008-06-27 10:40:00,56.32,56.32,56.26,56.26,2200.0,35.9879,35.9879,35.9496,35.9496,2200.0
2008-06-27 10:45:00,56.12,56.12,56.08,56.1,2800.0,35.8601,35.8601,35.8346,35.8474,2800.0
2008-06-27 10:50:00,56.09,56.09,56.0,56.05,2900.0,35.841,35.841,35.7835,35.8154,2900.0
2008-06-27 10:55:00,56.0,56.05,56.0,56.03,18600.0,35.7835,35.8154,35.7835,35.8026,18600.0
2008-06-27 11:00:00,56.0,56.0,55.91,55.93,4400.0,35.7835,35.7835,35.7259,35.7387,4400.0
2008-06-27 11:05:00,55.93,56.04,55.93,56.03,1600.0,35.7387,35.809,35.7387,35.8026,1600.0
2008-06-27 11:10:00,56.04,56.1,56.02,56.02,2700.0,35.809,35.8474,35.7962,35.7962,2700.0
2008-06-27 11:15:00,56.04,56.04,55.97,56.0,1500.0,35.809,35.809,35.7643,35.7835,1500.0
2008-06-27 11:20:00,55.99,56.01,55.97,55.97,2200.0,35.7771,35.7898,35.7643,35.7643,2200.0
2008-06-27 11:25:00,56.0,56.07,55.97,56.07,2200.0,35.7835,35.8282,35.7643,35.8282,2200.0
2008-06-27 11:30:00,56.07,56.07,56.07,56.07,0.0,35.8282,35.8282,35.8282,35.8282,0.0
2008-06-27 11:35:00,56.05,56.05,56.04,56.05,500.0,35.8154,35.8154,35.809,35.8154,500.0
2008-06-27 11:40:00,56.0,56.06,56.0,56.02,2000.0,35.7835,35.8218,35.7835,35.7962,2000.0
2008-06-27 11:45:00,56.03,56.08,56.03,56.08,1800.0,35.8026,35.8346,35.8026,35.8346,1800.0
2008-06-27 11:50:00,56.08,56.08,56.02,56.02,1200.0,35.8346,35.8346,35.7962,35.7962,1200.0
2008-06-27 11:55:00,55.98,56.02,55.98,56.02,2300.0,35.7707,35.7962,35.7707,35.7962,2300.0
2008-06-27 12:00:00,56.05,56.1,56.05,56.09,700.0,35.8154,35.8474,35.8154,35.841,700.0
2008-06-27 12:05:00,56.1,56.19,56.1,56.18,1400.0,35.8474,35.9049,35.8474,35.8985,1400.0
2008-06-27 12:10:00,56.11,56.13,56.1,56.11,6100.0,35.8537,35.8665,35.8474,35.8537,6100.0
2008-06-27 12:15:00,56.11,56.11,56.11,56.11,0.0,35.8537,35.8537,35.8537,35.8537,0.0
2008-06-27 12:20:00,56.11,56.13,56.11,56.13,300.0,35.8537,35.8665,35.8537,35.8665,300.0
2008-06-27 12:25:00,56.12,56.16,56.1,56.1,6800.0,35.8601,35.8857,35.8474,35.8474,6800.0
2008-06-27 12:30:00,56.09,56.13,56.01,56.02,2700.0,35.841,35.8665,35.7898,35.7962,2700.0
2008-06-27 12:35:00,55.99,56.01,55.99,56.01,600.0,35.7771,35.7898,35.7771,35.7898,600.0
2008-06-27 12:40:00,55.95,55.95,55.92,55.94,700.0,35.7515,35.7515,35.7323,35.7451,700.0
2008-06-27 12:45:00,55.9,55.94,55.9,55.94,1200.0,35.7196,35.7451,35.7196,35.7451,1200.0
2008-06-27 12:50:00,55.94,55.97,55.92,55.97,3200.0,35.7451,35.7643,35.7323,35.7643,3200.0
2008-06-27 12:55:00,56.01,56.04,55.92,55.94,11700.0,35.7898,35.809,35.7323,35.7451,11700.0
2008-06-27 13:00:00,55.97,55.97,55.86,55.86,4400.0,35.7643,35.7643,35.694,35.694,4400.0
2008-06-27 13:05:00,55.89,55.92,55.85,55.85,1700.0,35.7132,35.7323,35.6876,35.6876,1700.0
2008-06-27 13:10:00,55.83,55.84,55.74,55.74,12300.0,35.6748,35.6812,35.6173,35.6173,12300.0
2008-06-27 13:15:00,55.77,55.83,55.77,55.82,8000.0,35.6365,35.6748,35.6365,35.6684,8000.0
2008-06-27 13:20:00,55.82,55.82,55.76,55.76,9000.0,35.6684,35.6684,35.6301,35.6301,9000.0
2008-06-27 13:25:00,55.79,55.8,55.74,55.77,3400.0,35.6493,35.6557,35.6173,35.6365,3400.0
2008-06-27 13:30:00,55.81,55.81,55.75,55.75,1300.0,35.662,35.662,35.6237,35.6237,1300.0
2008-06-27 13:35:00,55.74,55.77,55.67,55.67,1200.0,35.6173,35.6365,35.5726,35.5726,1200.0
2008-06-27 13:40:00,55.73,55.74,55.64,55.69,6700.0,35.6109,35.6173,35.5534,35.5854,6700.0
2008-06-27 13:45:00,55.71,55.74,55.71,55.73,1700.0,35.5981,35.6173,35.5981,35.6109,1700.0
2008-06-27 13:50:00,55.76,55.77,55.7,55.73,8300.0,35.6301,35.6365,35.5918,35.6109,8300.0
2008-06-27 13:55:00,55.74,55.85,55.74,55.8,1400.0,35.6173,35.6876,35.6173,35.6557,1400.0
2008-06-27 14:00:00,55.84,55.87,55.8,55.87,7600.0,35.6812,35.7004,35.6557,35.7004,7600.0
2008-06-27 14:05:00,55.86,55.9,55.85,55.85,5600.0,35.694,35.7196,35.6876,35.6876,5600.0
2008-06-27 14:10:00,55.88,55.89,55.83,55.86,6300.0,35.7068,35.7132,35.6748,35.694,6300.0
2008-06-27 14:15:00,55.87,56.0,55.87,55.91,9000.0,35.7004,35.7835,35.7004,35.7259,9000.0
2008-06-27 14:20:00,55.86,55.97,55.81,55.93,9100.0,35.694,35.7643,35.662,35.7387,9100.0
2008-06-27 14:25:00,55.96,56.1,55.87,56.01,4300.0,35.7579,35.8474,35.7004,35.7898,4300.0
2008-06-27 14:30:00,56.1,56.13,56.03,56.04,4000.0,35.8474,35.8665,35.8026,35.809,4000.0
2008-06-27 14:35:00,56.01,56.04,56.0,56.0,2900.0,35.7898,35.809,35.7835,35.7835,2900.0
2008-06-27 14:40:00,56.03,56.03,55.96,55.97,38700.0,35.8026,35.8026,35.7579,35.7643,38700.0
2008-06-27 14:45:00,55.94,56.01,55.92,56.01,2400.0,35.7451,35.7898,35.7323,35.7898,2400.0
2008-06-27 14:50:00,56.03,56.05,55.95,56.04,4300.0,35.8026,35.8154,35.7515,35.809,4300.0
2008-06-27 14:55:00,56.01,56.06,55.96,56.06,1600.0,35.7898,35.8218,35.7579,35.8218,1600.0
2008-06-27 15:00:00,56.08,56.09,55.99,55.99,3000.0,35.8346,35.841,35.7771,35.7771,3000.0
2008-06-27 15:05:00,55.99,56.02,55.93,56.02,2100.0,35.7771,35.7962,35.7387,35.7962,2100.0
2008-06-27 15:10:00,55.99,56.04,55.97,56.01,4800.0,35.7771,35.809,35.7643,35.7898,4800.0
2008-06-27 15:15:00,56.03,56.03,55.95,55.97,12100.0,35.8026,35.8026,35.7515,35.7643,12100.0
2008-06-27 15:20:00,56.0,56.02,55.94,55.98,13400.0,35.7835,35.7962,35.7451,35.7707,13400.0
2008-06-27 15:25:00,55.93,55.93,55.81,55.85,5600.0,35.7387,35.7387,35.662,35.6876,5600.0
2008-06-27 15:30:00,55.84,55.85,55.68,55.8,10200.0,35.6812,35.6876,35.579,35.6557,10200.0
2008-06-27 15:35:00,55.78,55.91,55.77,55.86,2900.0,35.6429,35.7259,35.6365,35.694,2900.0
2008-06-27 15:40:00,55.87,56.03,55.84,56.01,5500.0,35.7004,35.8026,35.6812,35.7898,5500.0
2008-06-27 15:45:00,55.97,55.97,55.86,55.92,7000.0,35.7643,35.7643,35.694,35.7323,7000.0
2008-06-27 15:50:00,55.95,55.95,55.85,55.85,6900.0,35.7515,35.7515,35.6876,35.6876,6900.0
2008-06-27 15:55:00,55.86,55.86,55.75,55.85,3800.0,35.694,35.694,35.6237,35.6876,3800.0
2008-06-30 09:30:00,55.99,56.03,55.87,55.92,31500.0,35.7771,35.8026,35.7004,35.7323,31500.0
2008-06-30 09:35:00,56.01,56.08,56.01,56.02,2200.0,35.7898,35.8346,35.7898,35.7962,2200.0
2008-06-30 09:40:00,55.99,56.04,55.99,56.02,3500.0,35.7771,35.809,35.7771,35.7962,3500.0
2008-06-30 09:45:00,56.06,56.06,55.93,55.93,2000.0,35.8218,35.8218,35.7387,35.7387,2000.0
2008-06-30 09:50:00,55.91,55.93,55.84,55.84,5000.0,35.7259,35.7387,35.6812,35.6812,5000.0
2008-06-30 09:55:00,55.87,55.87,55.72,55.73,3400.0,35.7004,35.7004,35.6045,35.6109,3400.0
2008-06-30 10:00:00,55.72,55.78,55.65,55.67,6800.0,35.6045,35.6429,35.5598,35.5726,6800.0
2008-06-30 10:05:00,55.76,55.8,55.76,55.79,1800.0,35.6301,35.6557,35.6301,35.6493,1800.0
2008-06-30 10:10:00,55.78,55.78,55.75,55.76,2100.0,35.6429,35.6429,35.6237,35.6301,2100.0
2008-06-30 10:15:00,55.78,55.82,55.76,55.8,7000.0,35.6429,35.6684,35.6301,35.6557,7000.0
2008-06-30 10:20:00,55.85,55.89,55.82,55.85,11100.0,35.6876,35.7132,35.6684,35.6876,11100.0
2008-06-30 10:25:00,55.98,56.01,55.98,56.01,2400.0,35.7707,35.7898,35.7707,35.7898,2400.0
2008-06-30 10:30:00,56.02,56.05,55.94,55.95,4500.0,35.7962,35.8154,35.7451,35.7515,4500.0
2008-06-30 10:35:00,55.95,56.04,55.95,56.0,2000.0,35.7515,35.809,35.7515,35.7835,2000.0
2008-06-30 10:40:00,55.96,55.98,55.95,55.98,2000.0,35.7579,35.7707,35.7515,35.7707,2000.0
2008-06-30 10:45:00,55.95,56.0,55.93,56.0,2600.0,35.7515,35.7835,35.7387,35.7835,2600.0
2008-06-30 10:50:00,56.06,56.06,56.01,56.06,1800.0,35.8218,35.8218,35.7898,35.8218,1800.0
2008-06-30 10:55:00,56.11,56.19,56.11,56.19,4200.0,35.8537,35.9049,35.8537,35.9049,4200.0
2008-06-30 11:00:00,56.22,56.22,56.14,56.17,1000.0,35.924,35.924,35.8729,35.8921,1000.0
2008-06-30 11:05:00,56.15,56.15,56.1,56.13,3100.0,35.8793,35.8793,35.8474,35.8665,3100.0
2008-06-30 11:10:00,56.08,56.15,56.08,56.15,1900.0,35.8346,35.8793,35.8346,35.8793,1900.0
2008-06-30 11:15:00,56.17,56.22,56.14,56.19,3600.0,35.8921,35.924,35.8729,35.9049,3600.0
2008-06-30 11:20:00,56.21,56.24,56.11,56.24,5900.0,35.9176,35.9368,35.8537,35.9368,5900.0
2008-06-30 11:25:00,56.24,56.32,56.23,56.32,1100.0,35.9368,35.9879,35.9304,35.9879,1100.0
2008-06-30 11:30:00,56.32,56.32,56.27,56.28,2800.0,35.9879,35.9879,35.956,35.9624,2800.0
2008-06-30 11:35:00,56.26,56.28,56.2,56.2,3000.0,35.9496,35.9624,35.9113,35.9113,3000.0
2008-06-30 11:40:00,56.21,56.27,56.21,56.22,3600.0,35.9176,35.956,35.9176,35.924,3600.0
2008-06-30 11:45:00,56.2,56.2,56.2,56.2,200.0,35.9113,35.9113,35.9113,35.9113,200.0
2008-06-30 11:50:00,56.21,56.21,56.18,56.18,800.0,35.9176,35.9176,35.8985,35.8985,800.0
2008-06-30 11:55:00,56.27,56.28,56.24,56.24,1500.0,35.956,35.9624,35.9368,35.9368,1500.0
2008-06-30 12:00:00,56.25,56.25,56.25,56.25,500.0,35.9432,35.9432,35.9432,35.9432,500.0
2008-06-30 12:05:00,56.23,56.31,56.23,56.31,1300.0,35.9304,35.9815,35.9304,35.9815,1300.0
2008-06-30 12:10:00,56.35,56.35,56.3,56.34,1300.0,36.0071,36.0071,35.9751,36.0007,1300.0
2008-06-30 12:15:00,56.33,56.38,56.33,56.38,1900.0,35.9943,36.0263,35.9943,36.0263,1900.0
2008-06-30 12:20:00,56.34,56.36,56.33,56.35,2600.0,36.0007,36.0135,35.9943,36.0071,2600.0
2008-06-30 12:25:00,56.34,56.34,56.31,56.34,1400.0,36.0007,36.0007,35.9815,36.0007,1400.0
2008-06-30 12:30:00,56.34,56.34,56.3,56.3,1500.0,36.0007,36.0007,35.9751,35.9751,1500.0
2008-06-30 12:35:00,56.29,56.29,56.28,56.28,300.0,35.9688,35.9688,35.9624,35.9624,300.0
2008-06-30 12:40:00,56.25,56.27,56.24,56.24,1600.0,35.9432,35.956,35.9368,35.9368,1600.0
2008-06-30 12:45:00,56.27,56.4,56.27,56.4,1300.0,35.956,36.039,35.956,36.039,1300.0
2008-06-30 12:50:00,56.36,56.36,56.33,56.33,900.0,36.0135,36.0135,35.9943,35.9943,900.0
2008-06-30 12:55:00,56.33,56.34,56.27,56.27,3300.0,35.9943,36.0007,35.956,35.956,3300.0
2008-06-30 13:00:00,56.29,56.29,56.23,56.23,1600.0,35.9688,35.9688,35.9304,35.9304,1600.0
2008-06-30 13:05:00,56.26,56.26,56.21,56.21,800.0,35.9496,35.9496,35.9176,35.9176,800.0
2008-06-30 13:10:00,56.25,56.27,56.23,56.24,2100.0,35.9432,35.956,35.9304,35.9368,2100.0
2008-06-30 13:15:00,56.22,56.27,56.22,56.27,900.0,35.924,35.956,35.924,35.956,900.0
2008-06-30 13:20:00,56.27,56.3,56.25,56.25,2200.0,35.956,35.9751,35.9432,35.9432,2200.0
2008-06-30 13:25:00,56.23,56.23,56.22,56.23,1000.0,35.9304,35.9304,35.924,35.9304,1000.0
2008-06-30 13:30:00,56.19,56.21,56.17,56.18,11200.0,35.9049,35.9176,35.8921,35.8985,11200.0
2008-06-30 13:35:00,56.12,56.12,56.07,56.09,1400.0,35.8601,35.8601,35.8282,35.841,1400.0
2008-06-30 13:40:00,56.08,56.08,56.05,56.05,700.0,35.8346,35.8346,35.8154,35.8154,700.0
2008-06-30 13:45:00,56.08,56.08,56.08,56.08,200.0,35.8346,35.8346,35.8346,35.8346,200.0
2008-06-30 13:50:00,55.99,56.03,55.99,56.0,2000.0,35.7771,35.8026,35.7771,35.7835,2000.0
2008-06-30 13:55:00,55.99,56.04,55.99,56.04,800.0,35.7771,35.809,35.7771,35.809,800.0
2008-06-30 14:00:00,56.07,56.12,56.06,56.1,1900.0,35.8282,35.8601,35.8218,35.8474,1900.0
2008-06-30 14:05:00,56.06,56.11,56.03,56.09,8100.0,35.8218,35.8537,35.8026,35.841,8100.0
2008-06-30 14:10:00,56.09,56.12,56.07,56.11,2900.0,35.841,35.8601,35.8282,35.8537,2900.0
2008-06-30 14:15:00,56.1,56.12,56.1,56.1,2900.0,35.8474,35.8601,35.8474,35.8474,2900.0
2008-06-30 14:20:00,56.09,56.09,56.08,56.08,300.0,35.841,35.841,35.8346,35.8346,300.0
2008-06-30 14:25:00,56.15,56.2,56.15,56.19,1100.0,35.8793,35.9113,35.8793,35.9049,1100.0
2008-06-30 14:30:00,56.13,56.13,56.07,56.11,4700.0,35.8665,35.8665,35.8282,35.8537,4700.0
2008-06-30 14:35:00,56.1,56.1,56.06,56.07,2700.0,35.8474,35.8474,35.8218,35.8282,2700.0
2008-06-30 14:40:00,56.07,56.14,56.02,56.08,4300.0,35.8282,35.8729,35.7962,35.8346,4300.0
2008-06-30 14:45:00,56.1,56.14,56.07,56.1,8600.0,35.8474,35.8729,35.8282,35.8474,8600.0
2008-06-30 14:50:00,56.12,56.14,56.07,56.09,9600.0,35.8601,35.8729,35.8282,35.841,9600.0
2008-06-30 14:55:00,56.09,56.1,56.06,56.06,1700.0,35.841,35.8474,35.8218,35.8218,1700.0
2008-06-30 15:00:00,56.09,56.11,56.09,56.11,600.0,35.841,35.8537,35.841,35.8537,600.0
2008-06-30 15:05:00,56.12,56.15,56.1,56.14,9200.0,35.8601,35.8793,35.8474,35.8729,9200.0
2008-06-30 15:10:00,56.12,56.25,56.12,56.25,5200.0,35.8601,35.9432,35.8601,35.9432,5200.0
2008-06-30 15:15:00,56.17,56.18,56.15,56.18,8700.0,35.8921,35.8985,35.8793,35.8985,8700.0
2008-06-30 15:20:00,56.19,56.25,56.17,56.25,14900.0,35.9049,35.9432,35.8921,35.9432,14900.0
2008-06-30 15:25:00,56.2,56.2,56.19,56.2,2900.0,35.9113,35.9113,35.9049,35.9113,2900.0
2008-06-30 15:30:00,56.21,56.21,56.12,56.16,8000.0,35.9176,35.9176,35.8601,35.8857,8000.0
2008-06-30 15:35:00,56.16,56.24,56.16,56.21,1800.0,35.8857,35.9368,35.8857,35.9176,1800.0
2008-06-30 15:40:00,56.25,56.28,56.25,56.28,4000.0,35.9432,35.9624,35.9432,35.9624,4000.0
2008-06-30 15:45:00,56.23,56.23,56.12,56.12,10100.0,35.9304,35.9304,35.8601,35.8601,10100.0
2008-06-30 15:50:00,56.11,56.12,56.1,56.12,6700.0,35.8537,35.8601,35.8474,35.8601,6700.0
2008-06-30 15:55:00,55.99,55.99,55.92,55.95,1700.0,35.7771,35.7771,35.7323,35.7515,1700.0
2008-07-01 09:30:00,55.49,55.54,55.32,55.52,23400.0,35.4576,35.4895,35.3489,35.4767,23400.0
2008-07-01 09:35:00,55.58,55.58,55.49,55.49,3300.0,35.5151,35.5151,35.4576,35.4576,3300.0
2008-07-01 09:40:00,55.54,55.6,55.51,55.54,1700.0,35.4895,35.5279,35.4703,35.4895,1700.0
2008-07-01 09:45:00,55.53,55.67,55.53,55.67,7400.0,35.4831,35.5726,35.4831,35.5726,7400.0
2008-07-01 09:50:00,55.74,55.74,55.73,55.73,600.0,35.6173,35.6173,35.6109,35.6109,600.0
2008-07-01 09:55:00,55.75,55.77,55.75,55.77,200.0,35.6237,35.6365,35.6237,35.6365,200.0
2008-07-01 10:00:00,55.77,56.2,55.77,56.03,35600.0,35.6365,35.9113,35.6365,35.8026,35600.0
2008-07-01 10:05:00,56.06,56.06,55.87,55.87,1500.0,35.8218,35.8218,35.7004,35.7004,1500.0
2008-07-01 10:10:00,55.81,55.86,55.8,55.8,1500.0,35.662,35.694,35.6557,35.6557,1500.0
2008-07-01 10:15:00,55.68,55.81,55.65,55.81,8100.0,35.579,35.662,35.5598,35.662,8100.0
2008-07-01 10:20:00,55.82,55.86,55.77,55.77,5100.0,35.6684,35.694,35.6365,35.6365,5100.0
2008-07-01 10:25:00,55.8,55.89,55.79,55.89,4200.0,35.6557,35.7132,35.6493,35.7132,4200.0
2008-07-01 10:30:00,55.92,56.01,55.92,55.99,3200.0,35.7323,35.7898,35.7323,35.7771,3200.0
2008-07-01 10:35:00,55.98,56.09,55.98,56.07,3200.0,35.7707,35.841,35.7707,35.8282,3200.0
2008-07-01 10:40:00,55.97,55.97,55.97,55.97,700.0,35.7643,35.7643,35.7643,35.7643,700.0
2008-07-01 10:45:00,55.95,56.06,55.91,56.0,5900.0,35.7515,35.8218,35.7259,35.7835,5900.0
2008-07-01 10:50:00,56.02,56.02,55.94,55.94,4000.0,35.7962,35.7962,35.7451,35.7451,4000.0
2008-07-01 10:55:00,55.92,56.04,55.92,56.03,3400.0,35.7323,35.809,35.7323,35.8026,3400.0
2008-07-01 11:00:00,56.03,56.09,56.03,56.07,1300.0,35.8026,35.841,35.8026,35.8282,1300.0
2008-07-01 11:05:00,56.07,56.08,55.96,55.96,1700.0,35.8282,35.8346,35.7579,35.7579,1700.0
2008-07-01 11:10:00,55.98,56.02,55.97,56.01,4400.0,35.7707,35.7962,35.7643,35.7898,4400.0
2008-07-01 11:15:00,56.0,56.02,55.86,55.86,3100.0,35.7835,35.7962,35.694,35.694,3100.0
2008-07-01 11:20:00,55.88,55.91,55.79,55.79,1600.0,35.7068,35.7259,35.6493,35.6493,1600.0
2008-07-01 11:25:00,55.81,55.87,55.81,55.81,2200.0,35.662,35.7004,35.662,35.662,2200.0
2008-07-01 11:30:00,55.8,55.83,55.79,55.82,1200.0,35.6557,35.6748,35.6493,35.6684,1200.0
2008-07-01 11:35:00,55.8,55.81,55.77,55.78,1000.0,35.6557,35.662,35.6365,35.6429,1000.0
2008-07-01 11:40:00,55.8,55.81,55.75,55.75,1500.0,35.6557,35.662,35.6237,35.6237,1500.0
2008-07-01 11:45:00,55.74,55.79,55.74,55.74,1300.0,35.6173,35.6493,35.6173,35.6173,1300.0
2008-07-01 11:50:00,55.79,55.79,55.69,55.7,4800.0,35.6493,35.6493,35.5854,35.5918,4800.0
2008-07-01 11:55:00,55.69,55.69,55.6,55.63,5000.0,35.5854,35.5854,35.5279,35.547,5000.0
2008-07-01 12:00:00,55.56,55.64,55.56,55.63,3700.0,35.5023,35.5534,35.5023,35.547,3700.0
2008-07-01 12:05:00,55.55,55.64,55.55,55.62,12500.0,35.4959,35.5534,35.4959,35.5406,12500.0
2008-07-01 12:10:00,55.57,55.57,55.4,55.41,4000.0,35.5087,35.5087,35.4001,35.4064,4000.0
2008-07-01 12:15:00,55.39,55.39,55.3,55.36,3100.0,35.3937,35.3937,35.3362,35.3745,3100.0
2008-07-01 12:20:00,55.33,55.33,55.25,55.25,2800.0,35.3553,35.3553,35.3042,35.3042,2800.0
2008-07-01 12:25:00,55.22,55.22,55.17,55.21,2000.0,35.285,35.285,35.2531,35.2786,2000.0
2008-07-01 12:30:00,55.2,55.29,55.2,55.27,1700.0,35.2723,35.3298,35.2723,35.317,1700.0
2008-07-01 12:35:00,55.3,55.34,55.29,55.34,2600.0,35.3362,35.3617,35.3298,35.3617,2600.0
2008-07-01 12:40:00,55.34,55.34,55.2,55.2,3000.0,35.3617,35.3617,35.2723,35.2723,3000.0
2008-07-01 12:45:00,55.24,55.36,55.24,55.34,2700.0,35.2978,35.3745,35.2978,35.3617,2700.0
2008-07-01 12:50:00,55.34,55.39,55.33,55.39,3900.0,35.3617,35.3937,35.3553,35.3937,3900.0
2008-07-01 12:55:00,55.42,55.42,55.4,55.41,2000.0,35.4128,35.4128,35.4001,35.4064,2000.0
2008-07-01 13:00:00,55.43,55.43,55.4,55.4,1200.0,35.4192,35.4192,35.4001,35.4001,1200.0
2008-07-01 13:05:00,55.4,55.41,55.28,55.28,3500.0,35.4001,35.4064,35.3234,35.3234,3500.0
2008-07-01 13:10:00,55.31,55.36,55.26,55.35,4300.0,35.3425,35.3745,35.3106,35.3681,4300.0
2008-07-01 13:15:00,55.4,55.4,55.38,55.39,1200.0,35.4001,35.4001,35.3873,35.3937,1200.0
2008-07-01 13:20:00,55.34,55.46,55.34,55.43,1600.0,35.3617,35.4384,35.3617,35.4192,1600.0
2008-07-01 13:25:00,55.45,55.45,55.37,55.37,13600.0,35.432,35.432,35.3809,35.3809,13600.0
2008-07-01 13:30:00,55.42,55.42,55.34,55.42,5300.0,35.4128,35.4128,35.3617,35.4128,5300.0
2008-07-01 13:35:00,55.41,55.41,55.32,55.35,1900.0,35.4064,35.4064,35.3489,35.3681,1900.0
2008-07-01 13:40:00,55.35,55.35,55.31,55.31,2000.0,35.3681,35.3681,35.3425,35.3425,2000.0
2008-07-01 13:45:00,55.31,55.5,55.31,55.49,5900.0,35.3425,35.464,35.3425,35.4576,5900.0
2008-07-01 13:50:00,55.55,55.63,55.55,55.58,4800.0,35.4959,35.547,35.4959,35.5151,4800.0
2008-07-01 13:55:00,55.62,55.67,55.55,55.55,1900.0,35.5406,35.5726,35.4959,35.4959,1900.0
2008-07-01 14:00:00,55.59,55.73,55.59,55.66,11100.0,35.5215,35.6109,35.5215,35.5662,11100.0
2008-07-01 14:05:00,55.67,55.79,55.67,55.68,14200.0,35.5726,35.6493,35.5726,35.579,14200.0
2008-07-01 14:10:00,55.73,55.93,55.7,55.81,10300.0,35.6109,35.7387,35.5918,35.662,10300.0
2008-07-01 14:15:00,55.79,55.8,55.76,55.76,3600.0,35.6493,35.6557,35.6301,35.6301,3600.0
2008-07-01 14:20:00,55.87,55.9,55.87,55.9,2000.0,35.7004,35.7196,35.7004,35.7196,2000.0
2008-07-01 14:25:00,55.89,55.89,55.77,55.84,5100.0,35.7132,35.7132,35.6365,35.6812,5100.0
2008-07-01 14:30:00,55.78,55.81,55.78,55.81,500.0,35.6429,35.662,35.6429,35.662,500.0
2008-07-01 14:35:00,55.84,55.89,55.82,55.89,12200.0,35.6812,35.7132,35.6684,35.7132,12200.0
2008-07-01 14:40:00,55.9,56.11,55.9,56.07,5200.0,35.7196,35.8537,35.7196,35.8282,5200.0
2008-07-01 14:45:00,56.18,56.21,56.07,56.07,4600.0,35.8985,35.9176,35.8282,35.8282,4600.0
2008-07-01 14:50:00,56.1,56.1,56.04,56.08,1400.0,35.8474,35.8474,35.809,35.8346,1400.0
2008-07-01 14:55:00,56.11,56.14,56.1,56.1,1000.0,35.8537,35.8729,35.8474,35.8474,1000.0
2008-07-01 15:00:00,56.06,56.1,56.04,56.08,5400.0,35.8218,35.8474,35.809,35.8346,5400.0
2008-07-01 15:05:00,56.09,56.09,56.0,56.02,2600.0,35.841,35.841,35.7835,35.7962,2600.0
2008-07-01 15:10:00,56.07,56.07,55.97,56.01,6000.0,35.8282,35.8282,35.7643,35.7898,6000.0
2008-07-01 15:15:00,56.06,56.08,55.91,55.91,3700.0,35.8218,35.8346,35.7259,35.7259,3700.0
2008-07-01 15:20:00,55.91,56.03,55.91,56.02,5600.0,35.7259,35.8026,35.7259,35.7962,5600.0
2008-07-01 15:25:00,56.03,56.05,55.97,55.97,3300.0,35.8026,35.8154,35.7643,35.7643,3300.0
2008-07-01 15:30:00,55.96,56.05,55.96,56.01,6600.0,35.7579,35.8154,35.7579,35.7898,6600.0
2008-07-01 15:35:00,56.0,56.15,56.0,56.12,3600.0,35.7835,35.8793,35.7835,35.8601,3600.0
2008-07-01 15:40:00,56.12,56.15,56.04,56.04,3800.0,35.8601,35.8793,35.809,35.809,3800.0
2008-07-01 15:45:00,56.04,56.1,56.01,56.03,3900.0,35.809,35.8474,35.7898,35.8026,3900.0
2008-07-01 15:50:00,56.08,56.12,56.05,56.11,2500.0,35.8346,35.8601,35.8154,35.8537,2500.0
2008-07-01 15:55:00,56.18,56.21,56.1,56.21,7400.0,35.8985,35.9176,35.8474,35.9176,7400.0
2008-07-02 09:30:00,56.51,56.51,56.35,56.47,12600.0,36.1093,36.1093,36.0071,36.0838,12600.0
2008-07-02 09:35:00,56.43,56.45,56.42,56.45,1000.0,36.0582,36.071,36.0518,36.071,1000.0
2008-07-02 09:40:00,56.43,56.43,56.39,56.4,1100.0,36.0582,36.0582,36.0327,36.039,1100.0
2008-07-02 09:45:00,56.41,56.5,56.36,56.44,8400.0,36.0454,36.1029,36.0135,36.0646,8400.0
2008-07-02 09:50:00,56.45,56.47,56.41,56.42,2300.0,36.071,36.0838,36.0454,36.0518,2300.0
2008-07-02 09:55:00,56.43,56.58,56.41,56.51,3200.0,36.0582,36.1541,36.0454,36.1093,3200.0
2008-07-02 10:00:00,56.54,56.62,56.53,56.57,7300.0,36.1285,36.1796,36.1221,36.1477,7300.0
2008-07-02 10:05:00,56.57,56.65,56.54,56.6,12500.0,36.1477,36.1988,36.1285,36.1668,12500.0
2008-07-02 10:10:00,56.64,56.65,56.57,56.57,3500.0,36.1924,36.1988,36.1477,36.1477,3500.0
2008-07-02 10:15:00,56.58,56.58,56.46,56.49,5100.0,36.1541,36.1541,36.0774,36.0966,5100.0
2008-07-02 10:20:00,56.51,56.51,56.5,56.5,1100.0,36.1093,36.1093,36.1029,36.1029,1100.0
2008-07-02 10:25:00,56.5,56.5,56.41,56.49,3800.0,36.1029,36.1029,36.0454,36.0966,3800.0
2008-07-02 10:30:00,56.52,56.52,56.44,56.45,2500.0,36.1157,36.1157,36.0646,36.071,2500.0
2008-07-02 10:35:00,56.41,56.53,56.4,56.43,13400.0,36.0454,36.1221,36.039,36.0582,13400.0
2008-07-02 10:40:00,56.43,56.57,56.43,56.56,5900.0,36.0582,36.1477,36.0582,36.1413,5900.0
2008-07-02 10:45:00,56.56,56.62,56.55,56.62,2900.0,36.1413,36.1796,36.1349,36.1796,2900.0
2008-07-02 10:50:00,56.65,56.65,56.6,56.6,700.0,36.1988,36.1988,36.1668,36.1668,700.0
2008-07-02 10:55:00,56.59,56.6,56.59,56.6,400.0,36.1605,36.1668,36.1605,36.1668,400.0
2008-07-02 11:00:00,56.58,56.58,56.49,56.49,4000.0,36.1541,36.1541,36.0966,36.0966,4000.0
2008-07-02 11:05:00,56.49,56.49,56.45,56.45,3800.0,36.0966,36.0966,36.071,36.071,3800.0
2008-07-02 11:10:00,56.47,56.47,56.42,56.43,800.0,36.0838,36.0838,36.0518,36.0582,800.0
2008-07-02 11:15:00,56.43,56.49,56.43,56.49,600.0,36.0582,36.0966,36.0582,36.0966,600.0
2008-07-02 11:20:00,56.44,56.47,56.43,56.47,700.0,36.0646,36.0838,36.0582,36.0838,700.0
2008-07-02 11:25:00,56.48,56.49,56.29,56.3,3700.0,36.0902,36.0966,35.9688,35.9751,3700.0
2008-07-02 11:30:00,56.28,56.31,56.23,56.23,4700.0,35.9624,35.9815,35.9304,35.9304,4700.0
2008-07-02 11:35:00,56.2,56.2,56.2,56.2,400.0,35.9113,35.9113,35.9113,35.9113,400.0
2008-07-02 11:40:00,56.25,56.29,56.2,56.23,9200.0,35.9432,35.9688,35.9113,35.9304,9200.0
2008-07-02 11:45:00,56.15,56.15,56.15,56.15,100.0,35.8793,35.8793,35.8793,35.8793,100.0
2008-07-02 11:50:00,56.13,56.13,56.13,56.13,300.0,35.8665,35.8665,35.8665,35.8665,300.0
2008-07-02 11:55:00,56.13,56.13,56.13,56.13,0.0,35.8665,35.8665,35.8665,35.8665,0.0
2008-07-02 12:00:00,56.15,56.23,56.15,56.23,1900.0,35.8793,35.9304,35.8793,35.9304,1900.0
2008-07-02 12:05:00,56.21,56.22,56.19,56.22,1100.0,35.9176,35.924,35.9049,35.924,1100.0
2008-07-02 12:10:00,56.27,56.28,56.22,56.26,1200.0,35.956,35.9624,35.924,35.9496,1200.0
2008-07-02 12:15:00,56.27,56.27,56.17,56.17,1700.0,35.956,35.956,35.8921,35.8921,1700.0
2008-07-02 12:20:00,56.22,56.22,56.16,56.17,1300.0,35.924,35.924,35.8857,35.8921,1300.0
2008-07-02 12:25:00,56.16,56.16,56.06,56.07,1400.0,35.8857,35.8857,35.8218,35.8282,1400.0
2008-07-02 12:30:00,56.06,56.08,56.05,56.08,1500.0,35.8218,35.8346,35.8154,35.8346,1500.0
2008-07-02 12:35:00,56.03,56.05,56.03,56.05,300.0,35.8026,35.8154,35.8026,35.8154,300.0
2008-07-02 12:40:00,56.09,56.19,56.09,56.19,1900.0,35.841,35.9049,35.841,35.9049,1900.0
2008-07-02 12:45:00,56.15,56.18,56.15,56.18,500.0,35.8793,35.8985,35.8793,35.8985,500.0
2008-07-02 12:50:00,56.19,56.2,56.19,56.19,2100.0,35.9049,35.9113,35.9049,35.9049,2100.0
2008-07-02 12:55:00,56.18,56.18,56.13,56.18,2100.0,35.8985,35.8985,35.8665,35.8985,2100.0
2008-07-02 13:00:00,56.14,56.17,56.09,56.09,800.0,35.8729,35.8921,35.841,35.841,800.0
2008-07-02 13:05:00,56.12,56.12,56.04,56.05,800.0,35.8601,35.8601,35.809,35.8154,800.0
2008-07-02 13:10:00,56.1,56.12,56.1,56.12,300.0,35.8474,35.8601,35.8474,35.8601,300.0
2008-07-02 13:15:00,56.08,56.11,56.08,56.11,300.0,35.8346,35.8537,35.8346,35.8537,300.0
2008-07-02 13:20:00,56.12,56.18,56.1,56.18,1600.0,35.8601,35.8985,35.8474,35.8985,1600.0
2008-07-02 13:25:00,56.14,56.21,56.14,56.21,800.0,35.8729,35.9176,35.8729,35.9176,800.0
2008-07-02 13:30:00,56.2,56.23,56.15,56.22,15300.0,35.9113,35.9304,35.8793,35.924,15300.0
2008-07-02 13:35:00,56.21,56.21,56.15,56.19,600.0,35.9176,35.9176,35.8793,35.9049,600.0
2008-07-02 13:40:00,56.21,56.21,56.2,56.2,200.0,35.9176,35.9176,35.9113,35.9113,200.0
2008-07-02 13:45:00,56.2,56.25,56.16,56.24,600.0,35.9113,35.9432,35.8857,35.9368,600.0
2008-07-02 13:50:00,56.3,56.42,56.29,56.42,3900.0,35.9751,36.0518,35.9688,36.0518,3900.0
2008-07-02 13:55:00,56.37,56.39,56.31,56.31,900.0,36.0199,36.0327,35.9815,35.9815,900.0
2008-07-02 14:00:00,56.35,56.39,56.35,56.39,400.0,36.0071,36.0327,36.0071,36.0327,400.0
2008-07-02 14:05:00,56.39,56.39,56.28,56.31,10600.0,36.0327,36.0327,35.9624,35.9815,10600.0
2008-07-02 14:10:00,56.3,56.34,56.3,56.31,2000.0,35.9751,36.0007,35.9751,35.9815,2000.0
2008-07-02 14:15:00,56.3,56.35,56.3,56.3,2000.0,35.9751,36.0071,35.9751,35.9751,2000.0
2008-07-02 14:20:00,56.25,56.25,56.2,56.24,3100.0,35.9432,35.9432,35.9113,35.9368,3100.0
2008-07-02 14:25:00,56.22,56.22,56.04,56.07,3200.0,35.924,35.924,35.809,35.8282,3200.0
2008-07-02 14:30:00,56.04,56.11,56.03,56.1,4000.0,35.809,35.8537,35.8026,35.8474,4000.0
2008-07-02 14:35:00,56.0,56.0,55.97,55.97,2100.0,35.7835,35.7835,35.7643,35.7643,2100.0
2008-07-02 14:40:00,56.0,56.01,56.0,56.01,700.0,35.7835,35.7898,35.7835,35.7898,700.0
2008-07-02 14:45:00,56.04,56.09,56.04,56.09,1500.0,35.809,35.841,35.809,35.841,1500.0
2008-07-02 14:50:00,56.02,56.06,55.98,55.98,1300.0,35.7962,35.8218,35.7707,35.7707,1300.0
2008-07-02 14:55:00,55.94,55.98,55.87,55.93,2600.0,35.7451,35.7707,35.7004,35.7387,2600.0
2008-07-02 15:00:00,55.9,55.97,55.86,55.97,10400.0,35.7196,35.7643,35.694,35.7643,10400.0
2008-07-02 15:05:00,55.92,55.96,55.83,55.83,3100.0,35.7323,35.7579,35.6748,35.6748,3100.0
2008-07-02 15:10:00,55.79,55.87,55.78,55.83,6300.0,35.6493,35.7004,35.6429,35.6748,6300.0
2008-07-02 15:15:00,55.8,55.84,55.79,55.79,1800.0,35.6557,35.6812,35.6493,35.6493,1800.0
2008-07-02 15:20:00,55.78,55.89,55.78,55.88,4800.0,35.6429,35.7132,35.6429,35.7068,4800.0
2008-07-02 15:25:00,55.87,55.9,55.76,55.78,3000.0,35.7004,35.7196,35.6301,35.6429,3000.0
2008-07-02 15:30:00,55.74,55.76,55.61,55.69,5700.0,35.6173,35.6301,35.5342,35.5854,5700.0
2008-07-02 15:35:00,55.6,55.66,55.53,55.64,3900.0,35.5279,35.5662,35.4831,35.5534,3900.0
2008-07-02 15:40:00,55.64,55.64,55.47,55.53,3700.0,35.5534,35.5534,35.4448,35.4831,3700.0
2008-07-02 15:45:00,55.54,55.54,55.46,55.46,3900.0,35.4895,35.4895,35.4384,35.4384,3900.0
2008-07-02 15:50:00,55.42,55.47,55.4,55.41,4500.0,35.4128,35.4448,35.4001,35.4064,4500.0
2008-07-02 15:55:00,55.48,55.51,55.46,55.46,2600.0,35.4512,35.4703,35.4384,35.4384,2600.0
2008-07-03 09:30:00,55.74,56.05,55.74,56.05,4500.0,35.6173,35.8154,35.6173,35.8154,4500.0
2008-07-03 09:35:00,55.74,55.77,55.68,55.68,5300.0,35.6173,35.6365,35.579,35.579,5300.0
2008-07-03 09:40:00,55.77,55.77,55.66,55.66,1400.0,35.6365,35.6365,35.5662,35.5662,1400.0
2008-07-03 09:45:00,55.5,55.5,55.3,55.35,4000.0,35.464,35.464,35.3362,35.3681,4000.0
2008-07-03 09:50:00,55.3,55.33,55.22,55.3,7900.0,35.3362,35.3553,35.285,35.3362,7900.0
2008-07-03 09:55:00,55.47,55.49,55.32,55.38,2400.0,35.4448,35.4576,35.3489,35.3873,2400.0
2008-07-03 10:00:00,55.35,55.35,55.02,55.15,13300.0,35.3681,35.3681,35.1572,35.2403,13300.0
2008-07-03 10:05:00,55.19,55.37,55.15,55.27,3400.0,35.2659,35.3809,35.2403,35.317,3400.0
2008-07-03 10:10:00,55.24,55.3,55.2,55.25,1900.0,35.2978,35.3362,35.2723,35.3042,1900.0
2008-07-03 10:15:00,55.27,55.36,55.23,55.36,4700.0,35.317,35.3745,35.2914,35.3745,4700.0
2008-07-03 10:20:00,55.35,55.43,55.31,55.4,3600.0,35.3681,35.4192,35.3425,35.4001,3600.0
2008-07-03 10:25:00,55.42,55.46,55.42,55.46,300.0,35.4128,35.4384,35.4128,35.4384,300.0
2008-07-03 10:30:00,55.49,55.49,55.45,55.48,1200.0,35.4576,35.4576,35.432,35.4512,1200.0
2008-07-03 10:35:00,55.49,55.67,55.46,55.64,27200.0,35.4576,35.5726,35.4384,35.5534,27200.0
2008-07-03 10:40:00,55.68,55.68,55.59,55.6,4600.0,35.579,35.579,35.5215,35.5279,4600.0
2008-07-03 10:45:00,55.59,55.71,55.45,55.68,9800.0,35.5215,35.5981,35.432,35.579,9800.0
2008-07-03 10:50:00,55.69,55.71,55.62,55.66,7500.0,35.5854,35.5981,35.5406,35.5662,7500.0
2008-07-03 10:55:00,55.69,55.69,55.61,55.61,3900.0,35.5854,35.5854,35.5342,35.5342,3900.0
2008-07-03 11:00:00,55.61,55.73,55.56,55.62,21600.0,35.5342,35.6109,35.5023,35.5406,21600.0
2008-07-03 11:05:00,55.64,55.81,55.64,55.77,6800.0,35.5534,35.662,35.5534,35.6365,6800.0
2008-07-03 11:10:00,55.77,55.79,55.72,55.76,5000.0,35.6365,35.6493,35.6045,35.6301,5000.0
2008-07-03 11:15:00,55.77,55.82,55.71,55.76,5800.0,35.6365,35.6684,35.5981,35.6301,5800.0
2008-07-03 11:20:00,55.76,55.76,55.62,55.66,4600.0,35.6301,35.6301,35.5406,35.5662,4600.0
2008-07-03 11:25:00,55.67,55.82,55.66,55.81,4100.0,35.5726,35.6684,35.5662,35.662,4100.0
2008-07-03 11:30:00,55.8,55.8,55.66,55.66,4500.0,35.6557,35.6557,35.5662,35.5662,4500.0
2008-07-03 11:35:00,55.66,55.69,55.64,55.68,7200.0,35.5662,35.5854,35.5534,35.579,7200.0
2008-07-03 11:40:00,55.65,55.66,55.61,55.62,6500.0,35.5598,35.5662,35.5342,35.5406,6500.0
2008-07-03 11:45:00,55.65,55.73,55.65,55.71,1000.0,35.5598,35.6109,35.5598,35.5981,1000.0
2008-07-03 11:50:00,55.71,55.72,55.67,55.67,5100.0,35.5981,35.6045,35.5726,35.5726,5100.0
2008-07-03 11:55:00,55.65,55.65,55.59,55.64,3400.0,35.5598,35.5598,35.5215,35.5534,3400.0
2008-07-03 12:00:00,55.68,55.68,55.54,55.58,8700.0,35.579,35.579,35.4895,35.5151,8700.0
2008-07-03 12:05:00,55.56,55.56,55.56,55.56,400.0,35.5023,35.5023,35.5023,35.5023,400.0
2008-07-03 12:10:00,55.52,55.52,55.46,55.46,1200.0,35.4767,35.4767,35.4384,35.4384,1200.0
2008-07-03 12:15:00,55.51,55.57,55.51,55.56,4000.0,35.4703,35.5087,35.4703,35.5023,4000.0
2008-07-03 12:20:00,55.55,55.58,55.49,55.57,1500.0,35.4959,35.5151,35.4576,35.5087,1500.0
2008-07-03 12:25:00,55.58,55.58,55.58,55.58,700.0,35.5151,35.5151,35.5151,35.5151,700.0
2008-07-03 12:30:00,55.56,55.56,55.38,55.4,2800.0,35.5023,35.5023,35.3873,35.4001,2800.0
2008-07-03 12:35:00,55.45,55.59,55.4,55.55,2700.0,35.432,35.5215,35.4001,35.4959,2700.0
2008-07-03 12:40:00,55.5,55.52,55.4,55.46,2300.0,35.464,35.4767,35.4001,35.4384,2300.0
2008-07-03 12:45:00,55.52,55.58,55.47,55.53,8900.0,35.4767,35.5151,35.4448,35.4831,8900.0
2008-07-03 12:50:00,55.54,55.54,55.41,55.44,1800.0,35.4895,35.4895,35.4064,35.4256,1800.0
2008-07-03 12:55:00,55.46,55.49,55.42,55.42,4700.0,35.4384,35.4576,35.4128,35.4128,4700.0
2008-07-07 09:30:00,55.56,55.78,55.56,55.72,36400.0,35.5023,35.6429,35.5023,35.6045,36400.0
2008-07-07 09:35:00,55.74,55.81,55.72,55.72,2800.0,35.6173,35.662,35.6045,35.6045,2800.0
2008-07-07 09:40:00,55.72,55.72,55.61,55.64,4900.0,35.6045,35.6045,35.5342,35.5534,4900.0
2008-07-07 09:45:00,55.65,55.71,55.6,55.65,16600.0,35.5598,35.5981,35.5279,35.5598,16600.0
2008-07-07 09:50:00,55.67,55.77,55.62,55.74,4200.0,35.5726,35.6365,35.5406,35.6173,4200.0
2008-07-07 09:55:00,55.75,55.75,55.68,55.69,3000.0,35.6237,35.6237,35.579,35.5854,3000.0
2008-07-07 10:00:00,55.7,55.71,55.58,55.61,5700.0,35.5918,35.5981,35.5151,35.5342,5700.0
2008-07-07 10:05:00,55.6,55.64,55.59,55.62,5400.0,35.5279,35.5534,35.5215,35.5406,5400.0
2008-07-07 10:10:00,55.63,55.63,55.54,55.55,9000.0,35.547,35.547,35.4895,35.4959,9000.0
2008-07-07 10:15:00,55.48,55.48,55.44,55.45,3900.0,35.4512,35.4512,35.4256,35.432,3900.0
2008-07-07 10:20:00,55.45,55.49,55.43,55.49,8800.0,35.432,35.4576,35.4192,35.4576,8800.0
2008-07-07 10:25:00,55.52,55.55,55.48,55.52,5900.0,35.4767,35.4959,35.4512,35.4767,5900.0
2008-07-07 10:30:00,55.56,55.56,55.53,55.53,2800.0,35.5023,35.5023,35.4831,35.4831,2800.0
2008-07-07 10:35:00,55.53,55.61,55.53,55.6,4500.0,35.4831,35.5342,35.4831,35.5279,4500.0
2008-07-07 10:40:00,55.58,55.58,55.55,55.55,800.0,35.5151,35.5151,35.4959,35.4959,800.0
2008-07-07 10:45:00,55.58,55.58,55.51,55.51,4500.0,35.5151,35.5151,35.4703,35.4703,4500.0
2008-07-07 10:50:00,55.48,55.52,55.48,55.52,3600.0,35.4512,35.4767,35.4512,35.4767,3600.0
2008-07-07 10:55:00,55.43,55.44,55.42,55.44,2100.0,35.4192,35.4256,35.4128,35.4256,2100.0
2008-07-07 11:00:00,55.43,55.52,55.43,55.5,5100.0,35.4192,35.4767,35.4192,35.464,5100.0
2008-07-07 11:05:00,55.5,55.5,55.36,55.39,5600.0,35.464,35.464,35.3745,35.3937,5600.0
2008-07-07 11:10:00,55.38,55.43,55.38,55.43,5600.0,35.3873,35.4192,35.3873,35.4192,5600.0
2008-07-07 11:15:00,55.41,55.47,55.41,55.47,2800.0,35.4064,35.4448,35.4064,35.4448,2800.0
2008-07-07 11:20:00,55.52,55.52,55.42,55.42,5700.0,35.4767,35.4767,35.4128,35.4128,5700.0
2008-07-07 11:25:00,55.44,55.5,55.44,55.48,4100.0,35.4256,35.464,35.4256,35.4512,4100.0
2008-07-07 11:30:00,55.52,55.53,55.45,55.45,3900.0,35.4767,35.4831,35.432,35.432,3900.0
2008-07-07 11:35:00,55.4,55.4,55.36,55.37,6500.0,35.4001,35.4001,35.3745,35.3809,6500.0
2008-07-07 11:40:00,55.36,55.36,55.35,55.36,700.0,35.3745,35.3745,35.3681,35.3745,700.0
2008-07-07 11:45:00,55.33,55.37,55.27,55.27,6400.0,35.3553,35.3809,35.317,35.317,6400.0
2008-07-07 11:50:00,55.28,55.36,55.28,55.36,2900.0,35.3234,35.3745,35.3234,35.3745,2900.0
2008-07-07 11:55:00,55.37,55.37,55.32,55.32,1000.0,35.3809,35.3809,35.3489,35.3489,1000.0
2008-07-07 12:00:00,55.29,55.34,55.29,55.3,9100.0,35.3298,35.3617,35.3298,35.3362,9100.0
2008-07-07 12:05:00,55.36,55.36,55.3,55.3,3700.0,35.3745,35.3745,35.3362,35.3362,3700.0
2008-07-07 12:10:00,55.27,55.27,55.24,55.24,2100.0,35.317,35.317,35.2978,35.2978,2100.0
2008-07-07 12:15:00,55.23,55.23,55.05,55.06,3800.0,35.2914,35.2914,35.1764,35.1828,3800.0
2008-07-07 12:20:00,55.07,55.08,54.87,54.95,8000.0,35.1892,35.1956,35.0614,35.1125,8000.0
2008-07-07 12:25:00,54.94,54.97,54.69,54.69,4900.0,35.1061,35.1253,34.9464,34.9464,4900.0
2008-07-07 12:30:00,54.69,54.78,54.65,54.75,28600.0,34.9464,35.0039,34.9208,34.9847,28600.0
2008-07-07 12:35:00,54.76,54.82,54.75,54.78,7100.0,34.9911,35.0294,34.9847,35.0039,7100.0
2008-07-07 12:40:00,54.82,54.82,54.76,54.76,2000.0,35.0294,35.0294,34.9911,34.9911,2000.0
2008-07-07 12:45:00,54.76,54.79,54.69,54.69,1800.0,34.9911,35.0103,34.9464,34.9464,1800.0
2008-07-07 12:50:00,54.69,54.75,54.69,54.71,1900.0,34.9464,34.9847,34.9464,34.9592,1900.0
2008-07-07 12:55:00,54.69,54.69,54.41,54.45,7800.0,34.9464,34.9464,34.7675,34.793,7800.0
2008-07-07 13:00:00,54.45,54.45,54.3,54.43,5300.0,34.793,34.793,34.6972,34.7802,5300.0
2008-07-07 13:05:00,54.4,54.4,54.33,54.39,4900.0,34.7611,34.7611,34.7163,34.7547,4900.0
2008-07-07 13:10:00,54.41,54.45,54.38,54.41,2100.0,34.7675,34.793,34.7483,34.7675,2100.0
2008-07-07 13:15:00,54.44,54.47,54.44,54.45,3100.0,34.7866,34.8058,34.7866,34.793,3100.0
2008-07-07 13:20:00,54.46,54.46,54.4,54.43,1700.0,34.7994,34.7994,34.7611,34.7802,1700.0
2008-07-07 13:25:00,54.44,54.44,54.39,54.39,2300.0,34.7866,34.7866,34.7547,34.7547,2300.0
2008-07-07 13:30:00,54.37,54.47,54.37,54.47,2100.0,34.7419,34.8058,34.7419,34.8058,2100.0
2008-07-07 13:35:00,54.44,54.5,54.4,54.43,11400.0,34.7866,34.825,34.7611,34.7802,11400.0
2008-07-07 13:40:00,54.34,54.39,54.33,54.34,5800.0,34.7227,34.7547,34.7163,34.7227,5800.0
2008-07-07 13:45:00,54.37,54.43,54.35,54.43,4400.0,34.7419,34.7802,34.7291,34.7802,4400.0
2008-07-07 13:50:00,54.35,54.35,54.34,54.34,500.0,34.7291,34.7291,34.7227,34.7227,500.0
2008-07-07 13:55:00,54.33,54.4,54.33,54.34,8600.0,34.7163,34.7611,34.7163,34.7227,8600.0
2008-07-07 14:00:00,54.34,54.47,54.34,54.47,10100.0,34.7227,34.8058,34.7227,34.8058,10100.0
2008-07-07 14:05:00,54.41,54.41,54.2,54.22,13100.0,34.7675,34.7675,34.6333,34.646,13100.0
2008-07-07 14:10:00,54.28,54.38,54.23,54.35,2500.0,34.6844,34.7483,34.6524,34.7291,2500.0
2008-07-07 14:15:00,54.35,54.4,54.3,54.38,7400.0,34.7291,34.7611,34.6972,34.7483,7400.0
2008-07-07 14:20:00,54.39,54.49,54.38,54.48,4700.0,34.7547,34.8186,34.7483,34.8122,4700.0
2008-07-07 14:25:00,54.43,54.45,54.39,54.45,2200.0,34.7802,34.793,34.7547,34.793,2200.0
2008-07-07 14:30:00,54.47,54.47,54.45,54.45,1600.0,34.8058,34.8058,34.793,34.793,1600.0
2008-07-07 14:35:00,54.44,54.44,54.37,54.39,3400.0,34.7866,34.7866,34.7419,34.7547,3400.0
2008-07-07 14:40:00,54.38,54.38,54.32,54.34,1400.0,34.7483,34.7483,34.7099,34.7227,1400.0
2008-07-07 14:45:00,54.27,54.32,54.25,54.32,3600.0,34.678,34.7099,34.6652,34.7099,3600.0
2008-07-07 14:50:00,54.36,54.36,54.3,54.3,1100.0,34.7355,34.7355,34.6972,34.6972,1100.0
2008-07-07 14:55:00,54.29,54.38,54.28,54.38,3500.0,34.6908,34.7483,34.6844,34.7483,3500.0
2008-07-07 15:00:00,54.48,54.64,54.48,54.54,5200.0,34.8122,34.9144,34.8122,34.8505,5200.0
2008-07-07 15:05:00,54.54,54.58,54.51,54.58,1200.0,34.8505,34.8761,34.8314,34.8761,1200.0
2008-07-07 15:10:00,54.58,54.69,54.58,54.67,1500.0,34.8761,34.9464,34.8761,34.9336,1500.0
2008-07-07 15:15:00,54.71,54.72,54.65,54.72,1700.0,34.9592,34.9655,34.9208,34.9655,1700.0
2008-07-07 15:20:00,54.75,54.75,54.64,54.7,3700.0,34.9847,34.9847,34.9144,34.9528,3700.0
2008-07-07 15:25:00,54.65,54.93,54.65,54.93,1800.0,34.9208,35.0997,34.9208,35.0997,1800.0
2008-07-07 15:30:00,54.92,55.08,54.9,55.07,5800.0,35.0933,35.1956,35.0806,35.1892,5800.0
2008-07-07 15:35:00,55.12,55.15,55.03,55.14,6600.0,35.2211,35.2403,35.1636,35.2339,6600.0
2008-07-07 15:40:00,55.15,55.22,54.99,54.99,10100.0,35.2403,35.285,35.1381,35.1381,10100.0
2008-07-07 15:45:00,54.99,55.07,54.96,54.97,5200.0,35.1381,35.1892,35.1189,35.1253,5200.0
2008-07-07 15:50:00,54.98,54.99,54.75,54.76,6400.0,35.1317,35.1381,34.9847,34.9911,6400.0
2008-07-07 15:55:00,54.73,54.77,54.62,54.62,3000.0,34.9719,34.9975,34.9016,34.9016,3000.0
2008-07-08 09:30:00,54.57,54.76,54.57,54.76,11200.0,34.8697,34.9911,34.8697,34.9911,11200.0
2008-07-08 09:35:00,54.54,54.76,54.52,54.71,16600.0,34.8505,34.9911,34.8377,34.9592,16600.0
2008-07-08 09:40:00,54.73,54.92,54.73,54.86,6800.0,34.9719,35.0933,34.9719,35.055,6800.0
2008-07-08 09:45:00,54.89,54.9,54.73,54.73,16800.0,35.0742,35.0806,34.9719,34.9719,16800.0
2008-07-08 09:50:00,54.71,54.83,54.71,54.82,13200.0,34.9592,35.0358,34.9592,35.0294,13200.0
2008-07-08 09:55:00,54.76,54.76,54.66,54.7,20900.0,34.9911,34.9911,34.9272,34.9528,20900.0
2008-07-08 10:00:00,54.7,54.73,54.52,54.67,29400.0,34.9528,34.9719,34.8377,34.9336,29400.0
2008-07-08 10:05:00,54.66,54.77,54.62,54.77,9700.0,34.9272,34.9975,34.9016,34.9975,9700.0
2008-07-08 10:10:00,54.82,54.86,54.67,54.68,21000.0,35.0294,35.055,34.9336,34.94,21000.0
2008-07-08 10:15:00,54.65,54.81,54.61,54.69,30200.0,34.9208,35.0231,34.8953,34.9464,30200.0
2008-07-08 10:20:00,54.66,54.66,54.59,54.64,22900.0,34.9272,34.9272,34.8825,34.9144,22900.0
2008-07-08 10:25:00,54.64,54.68,54.57,54.62,17100.0,34.9144,34.94,34.8697,34.9016,17100.0
2008-07-08 10:30:00,54.61,54.7,54.56,54.59,20500.0,34.8953,34.9528,34.8633,34.8825,20500.0
2008-07-08 10:35:00,54.6,54.6,54.42,54.46,8500.0,34.8889,34.8889,34.7738,34.7994,8500.0
2008-07-08 10:40:00,54.43,54.48,54.41,54.48,7500.0,34.7802,34.8122,34.7675,34.8122,7500.0
2008-07-08 10:45:00,54.45,54.53,54.39,54.53,10700.0,34.793,34.8441,34.7547,34.8441,10700.0
2008-07-08 10:50:00,54.53,54.58,54.5,54.53,7500.0,34.8441,34.8761,34.825,34.8441,7500.0
2008-07-08 10:55:00,54.53,54.65,54.53,54.61,21100.0,34.8441,34.9208,34.8441,34.8953,21100.0
2008-07-08 11:00:00,54.64,54.66,54.58,54.61,9200.0,34.9144,34.9272,34.8761,34.8953,9200.0
2008-07-08 11:05:00,54.6,54.69,54.53,54.69,13000.0,34.8889,34.9464,34.8441,34.9464,13000.0
2008-07-08 11:10:00,54.68,54.86,54.68,54.86,13800.0,34.94,35.055,34.94,35.055,13800.0
2008-07-08 11:15:00,54.83,54.95,54.81,54.88,11300.0,35.0358,35.1125,35.0231,35.0678,11300.0
2008-07-08 11:20:00,54.89,54.96,54.88,54.92,17300.0,35.0742,35.1189,35.0678,35.0933,17300.0
2008-07-08 11:25:00,54.88,54.98,54.88,54.97,7400.0,35.0678,35.1317,35.0678,35.1253,7400.0
2008-07-08 11:30:00,54.96,54.96,54.85,54.88,11800.0,35.1189,35.1189,35.0486,35.0678,11800.0
2008-07-08 11:35:00,54.91,54.97,54.87,54.87,8100.0,35.087,35.1253,35.0614,35.0614,8100.0
2008-07-08 11:40:00,54.87,54.87,54.84,54.87,5400.0,35.0614,35.0614,35.0422,35.0614,5400.0
2008-07-08 11:45:00,54.84,54.92,54.82,54.87,6400.0,35.0422,35.0933,35.0294,35.0614,6400.0
2008-07-08 11:50:00,54.88,54.92,54.87,54.88,8400.0,35.0678,35.0933,35.0614,35.0678,8400.0
2008-07-08 11:55:00,54.86,54.86,54.8,54.85,16400.0,35.055,35.055,35.0167,35.0486,16400.0
2008-07-08 12:00:00,54.87,54.88,54.82,54.83,7000.0,35.0614,35.0678,35.0294,35.0358,7000.0
2008-07-08 12:05:00,54.84,55.0,54.84,54.93,9700.0,35.0422,35.1445,35.0422,35.0997,9700.0
2008-07-08 12:10:00,54.94,54.97,54.87,54.93,10500.0,35.1061,35.1253,35.0614,35.0997,10500.0
2008-07-08 12:15:00,54.93,54.99,54.93,54.96,13900.0,35.0997,35.1381,35.0997,35.1189,13900.0
2008-07-08 12:20:00,54.93,55.08,54.91,55.06,10500.0,35.0997,35.1956,35.087,35.1828,10500.0
2008-07-08 12:25:00,55.05,55.12,55.04,55.11,8300.0,35.1764,35.2211,35.17,35.2148,8300.0
2008-07-08 12:30:00,55.13,55.2,55.13,55.18,6900.0,35.2275,35.2723,35.2275,35.2595,6900.0
2008-07-08 12:35:00,55.12,55.16,55.12,55.13,8300.0,35.2211,35.2467,35.2211,35.2275,8300.0
2008-07-08 12:40:00,55.11,55.15,55.06,55.07,1900.0,35.2148,35.2403,35.1828,35.1892,1900.0
2008-07-08 12:45:00,55.06,55.07,55.03,55.03,5700.0,35.1828,35.1892,35.1636,35.1636,5700.0
2008-07-08 12:50:00,55.01,55.04,55.0,55.0,1400.0,35.1509,35.17,35.1445,35.1445,1400.0
2008-07-08 12:55:00,55.05,55.07,55.04,55.06,5100.0,35.1764,35.1892,35.17,35.1828,5100.0
2008-07-08 13:00:00,55.05,55.12,55.05,55.11,3700.0,35.1764,35.2211,35.1764,35.2148,3700.0
2008-07-08 13:05:00,55.13,55.22,55.12,55.22,8700.0,35.2275,35.285,35.2211,35.285,8700.0
2008-07-08 13:10:00,55.14,55.14,55.13,55.13,3200.0,35.2339,35.2339,35.2275,35.2275,3200.0
2008-07-08 13:15:00,55.15,55.15,55.0,55.0,7300.0,35.2403,35.2403,35.1445,35.1445,7300.0
2008-07-08 13:20:00,55.01,55.04,54.93,54.93,8100.0,35.1509,35.17,35.0997,35.0997,8100.0
2008-07-08 13:25:00,54.95,55.0,54.95,55.0,5800.0,35.1125,35.1445,35.1125,35.1445,5800.0
2008-07-08 13:30:00,54.96,55.01,54.93,54.97,14300.0,35.1189,35.1509,35.0997,35.1253,14300.0
2008-07-08 13:35:00,54.97,54.97,54.79,54.8,11900.0,35.1253,35.1253,35.0103,35.0167,11900.0
2008-07-08 13:40:00,54.79,54.9,54.79,54.89,17200.0,35.0103,35.0806,35.0103,35.0742,17200.0
2008-07-08 13:45:00,54.9,54.96,54.85,54.87,16300.0,35.0806,35.1189,35.0486,35.0614,16300.0
2008-07-08 13:50:00,54.88,54.91,54.8,54.8,8000.0,35.0678,35.087,35.0167,35.0167,8000.0
2008-07-08 13:55:00,54.85,54.87,54.78,54.8,9800.0,35.0486,35.0614,35.0039,35.0167,9800.0
2008-07-08 14:00:00,54.81,54.89,54.79,54.89,7000.0,35.0231,35.0742,35.0103,35.0742,7000.0
2008-07-08 14:05:00,54.88,54.95,54.87,54.93,7500.0,35.0678,35.1125,35.0614,35.0997,7500.0
2008-07-08 14:10:00,54.92,55.0,54.92,54.93,8600.0,35.0933,35.1445,35.0933,35.0997,8600.0
2008-07-08 14:15:00,54.93,54.98,54.9,54.97,9100.0,35.0997,35.1317,35.0806,35.1253,9100.0
2008-07-08 14:20:00,54.98,55.03,54.94,54.94,9300.0,35.1317,35.1636,35.1061,35.1061,9300.0
2008-07-08 14:25:00,54.93,55.0,54.89,54.99,5800.0,35.0997,35.1445,35.0742,35.1381,5800.0
2008-07-08 14:30:00,55.02,55.09,54.99,55.03,10300.0,35.1572,35.202,35.1381,35.1636,10300.0
2008-07-08 14:35:00,55.05,55.22,55.04,55.1,15100.0,35.1764,35.285,35.17,35.2084,15100.0
2008-07-08 14:40:00,55.14,55.35,55.14,55.28,15300.0,35.2339,35.3681,35.2339,35.3234,15300.0
2008-07-08 14:45:00,55.31,55.39,55.31,55.36,7300.0,35.3425,35.3937,35.3425,35.3745,7300.0
2008-07-08 14:50:00,55.32,55.43,55.32,55.42,7700.0,35.3489,35.4192,35.3489,35.4128,7700.0
2008-07-08 14:55:00,55.45,55.53,55.38,55.53,6700.0,35.432,35.4831,35.3873,35.4831,6700.0
2008-07-08 15:00:00,55.55,55.55,55.47,55.52,1100.0,35.4959,35.4959,35.4448,35.4767,1100.0
2008-07-08 15:05:00,55.53,55.69,55.52,55.66,29100.0,35.4831,35.5854,35.4767,35.5662,29100.0
2008-07-08 15:10:00,55.69,55.74,55.64,55.68,8500.0,35.5854,35.6173,35.5534,35.579,8500.0
2008-07-08 15:15:00,55.69,55.72,55.65,55.66,13800.0,35.5854,35.6045,35.5598,35.5662,13800.0
2008-07-08 15:20:00,55.64,55.68,55.6,55.68,16700.0,35.5534,35.579,35.5279,35.579,16700.0
2008-07-08 15:25:00,55.64,55.71,55.64,55.71,9700.0,35.5534,35.5981,35.5534,35.5981,9700.0
2008-07-08 15:30:00,55.75,55.77,55.73,55.74,4600.0,35.6237,35.6365,35.6109,35.6173,4600.0
2008-07-08 15:35:00,55.71,55.78,55.68,55.78,6300.0,35.5981,35.6429,35.579,35.6429,6300.0
2008-07-08 15:40:00,55.79,55.81,55.76,55.77,6800.0,35.6493,35.662,35.6301,35.6365,6800.0
2008-07-08 15:45:00,55.76,55.85,55.76,55.83,4200.0,35.6301,35.6876,35.6301,35.6748,4200.0
2008-07-08 15:50:00,55.83,55.96,55.82,55.96,6200.0,35.6748,35.7579,35.6684,35.7579,6200.0
2008-07-08 15:55:00,55.97,56.03,55.95,55.95,11400.0,35.7643,35.8026,35.7515,35.7515,11400.0
2008-07-09 09:30:00,56.19,56.24,56.17,56.19,41000.0,35.9049,35.9368,35.8921,35.9049,41000.0
2008-07-09 09:35:00,56.23,56.24,56.03,56.06,2500.0,35.9304,35.9368,35.8026,35.8218,2500.0
2008-07-09 09:40:00,56.01,56.05,55.96,56.0,19000.0,35.7898,35.8154,35.7579,35.7835,19000.0
2008-07-09 09:45:00,55.99,56.12,55.99,56.02,6300.0,35.7771,35.8601,35.7771,35.7962,6300.0
2008-07-09 09:50:00,56.01,56.01,55.84,55.84,4900.0,35.7898,35.7898,35.6812,35.6812,4900.0
2008-07-09 09:55:00,55.92,55.92,55.9,55.91,3800.0,35.7323,35.7323,35.7196,35.7259,3800.0
2008-07-09 10:00:00,55.92,55.93,55.83,55.83,4300.0,35.7323,35.7387,35.6748,35.6748,4300.0
2008-07-09 10:05:00,55.76,55.9,55.76,55.9,5900.0,35.6301,35.7196,35.6301,35.7196,5900.0
2008-07-09 10:10:00,55.89,55.92,55.89,55.9,2100.0,35.7132,35.7323,35.7132,35.7196,2100.0
2008-07-09 10:15:00,55.92,56.07,55.92,56.05,7500.0,35.7323,35.8282,35.7323,35.8154,7500.0
2008-07-09 10:20:00,56.03,56.09,55.97,56.06,4700.0,35.8026,35.841,35.7643,35.8218,4700.0
2008-07-09 10:25:00,56.06,56.17,56.05,56.15,4400.0,35.8218,35.8921,35.8154,35.8793,4400.0
2008-07-09 10:30:00,56.14,56.14,56.04,56.06,5200.0,35.8729,35.8729,35.809,35.8218,5200.0
2008-07-09 10:35:00,56.06,56.11,55.99,56.0,15900.0,35.8218,35.8537,35.7771,35.7835,15900.0
2008-07-09 10:40:00,56.04,56.04,55.93,55.94,9600.0,35.809,35.809,35.7387,35.7451,9600.0
2008-07-09 10:45:00,55.91,56.02,55.9,56.02,3900.0,35.7259,35.7962,35.7196,35.7962,3900.0
2008-07-09 10:50:00,55.97,56.0,55.93,55.93,3400.0,35.7643,35.7835,35.7387,35.7387,3400.0
2008-07-09 10:55:00,55.97,56.13,55.97,56.05,4200.0,35.7643,35.8665,35.7643,35.8154,4200.0
2008-07-09 11:00:00,56.05,56.13,56.02,56.1,3600.0,35.8154,35.8665,35.7962,35.8474,3600.0
2008-07-09 11:05:00,56.1,56.13,56.07,56.11,2300.0,35.8474,35.8665,35.8282,35.8537,2300.0
2008-07-09 11:10:00,56.08,56.11,56.0,56.05,6300.0,35.8346,35.8537,35.7835,35.8154,6300.0
2008-07-09 11:15:00,56.02,56.03,55.96,55.98,1600.0,35.7962,35.8026,35.7579,35.7707,1600.0
2008-07-09 11:20:00,56.08,56.15,56.08,56.12,1600.0,35.8346,35.8793,35.8346,35.8601,1600.0
2008-07-09 11:25:00,56.15,56.23,56.15,56.22,4600.0,35.8793,35.9304,35.8793,35.924,4600.0
2008-07-09 11:30:00,56.21,56.21,56.15,56.15,800.0,35.9176,35.9176,35.8793,35.8793,800.0
2008-07-09 11:35:00,56.14,56.14,56.05,56.05,2000.0,35.8729,35.8729,35.8154,35.8154,2000.0
2008-07-09 11:40:00,56.05,56.11,56.05,56.11,4700.0,35.8154,35.8537,35.8154,35.8537,4700.0
2008-07-09 11:45:00,56.11,56.11,56.05,56.05,1800.0,35.8537,35.8537,35.8154,35.8154,1800.0
2008-07-09 11:50:00,55.99,56.0,55.95,55.98,1300.0,35.7771,35.7835,35.7515,35.7707,1300.0
2008-07-09 11:55:00,55.99,56.06,55.99,56.06,2500.0,35.7771,35.8218,35.7771,35.8218,2500.0
2008-07-09 12:00:00,56.0,56.05,55.99,55.99,3000.0,35.7835,35.8154,35.7771,35.7771,3000.0
2008-07-09 12:05:00,55.96,55.99,55.93,55.99,2000.0,35.7579,35.7771,35.7387,35.7771,2000.0
2008-07-09 12:10:00,56.02,56.02,56.01,56.02,800.0,35.7962,35.7962,35.7898,35.7962,800.0
2008-07-09 12:15:00,55.94,56.05,55.94,56.03,2600.0,35.7451,35.8154,35.7451,35.8026,2600.0
2008-07-09 12:20:00,56.05,56.08,55.97,55.99,9500.0,35.8154,35.8346,35.7643,35.7771,9500.0
2008-07-09 12:25:00,55.95,56.01,55.95,55.96,23100.0,35.7515,35.7898,35.7515,35.7579,23100.0
2008-07-09 12:30:00,55.94,55.98,55.92,55.95,1500.0,35.7451,35.7707,35.7323,35.7515,1500.0
2008-07-09 12:35:00,55.92,55.92,55.78,55.78,1200.0,35.7323,35.7323,35.6429,35.6429,1200.0
2008-07-09 12:40:00,55.84,55.84,55.8,55.82,2400.0,35.6812,35.6812,35.6557,35.6684,2400.0
2008-07-09 12:45:00,55.82,55.82,55.78,55.78,2200.0,35.6684,35.6684,35.6429,35.6429,2200.0
2008-07-09 12:50:00,55.8,55.85,55.79,55.81,1500.0,35.6557,35.6876,35.6493,35.662,1500.0
2008-07-09 12:55:00,55.82,55.82,55.78,55.78,1000.0,35.6684,35.6684,35.6429,35.6429,1000.0
2008-07-09 13:00:00,55.69,55.69,55.68,55.68,300.0,35.5854,35.5854,35.579,35.579,300.0
2008-07-09 13:05:00,55.68,55.72,55.59,55.65,4500.0,35.579,35.6045,35.5215,35.5598,4500.0
2008-07-09 13:10:00,55.67,55.73,55.67,55.67,12300.0,35.5726,35.6109,35.5726,35.5726,12300.0
2008-07-09 13:15:00,55.67,55.69,55.64,55.69,7100.0,35.5726,35.5854,35.5534,35.5854,7100.0
2008-07-09 13:20:00,55.72,55.75,55.71,55.72,1700.0,35.6045,35.6237,35.5981,35.6045,1700.0
2008-07-09 13:25:00,55.72,55.74,55.68,55.7,17400.0,35.6045,35.6173,35.579,35.5918,17400.0
2008-07-09 13:30:00,55.74,55.82,55.72,55.78,14800.0,35.6173,35.6684,35.6045,35.6429,14800.0
2008-07-09 13:35:00,55.84,55.84,55.77,55.77,500.0,35.6812,35.6812,35.6365,35.6365,500.0
2008-07-09 13:40:00,55.78,55.82,55.76,55.81,19500.0,35.6429,35.6684,35.6301,35.662,19500.0
2008-07-09 13:45:00,55.77,55.79,55.75,55.79,5800.0,35.6365,35.6493,35.6237,35.6493,5800.0
2008-07-09 13:50:00,55.79,55.81,55.72,55.72,1800.0,35.6493,35.662,35.6045,35.6045,1800.0
2008-07-09 13:55:00,55.73,55.75,55.73,55.74,1800.0,35.6109,35.6237,35.6109,35.6173,1800.0
2008-07-09 14:00:00,55.73,55.73,55.6,55.67,6600.0,35.6109,35.6109,35.5279,35.5726,6600.0
2008-07-09 14:05:00,55.66,55.73,55.63,55.68,3900.0,35.5662,35.6109,35.547,35.579,3900.0
2008-07-09 14:10:00,55.72,55.73,55.68,55.68,1400.0,35.6045,35.6109,35.579,35.579,1400.0
2008-07-09 14:15:00,55.69,55.72,55.57,55.57,4500.0,35.5854,35.6045,35.5087,35.5087,4500.0
2008-07-09 14:20:00,55.56,55.6,55.51,55.58,7100.0,35.5023,35.5279,35.4703,35.5151,7100.0
2008-07-09 14:25:00,55.63,55.63,55.52,55.52,6000.0,35.547,35.547,35.4767,35.4767,6000.0
2008-07-09 14:30:00,55.56,55.58,55.53,55.53,3000.0,35.5023,35.5151,35.4831,35.4831,3000.0
2008-07-09 14:35:00,55.5,55.5,55.46,55.46,1000.0,35.464,35.464,35.4384,35.4384,1000.0
2008-07-09 14:40:00,55.51,55.51,55.46,55.46,500.0,35.4703,35.4703,35.4384,35.4384,500.0
2008-07-09 14:45:00,55.42,55.47,55.4,55.4,9700.0,35.4128,35.4448,35.4001,35.4001,9700.0
2008-07-09 14:50:00,55.4,55.45,55.22,55.23,15100.0,35.4001,35.432,35.285,35.2914,15100.0
2008-07-09 14:55:00,55.25,55.28,55.2,55.27,4700.0,35.3042,35.3234,35.2723,35.317,4700.0
2008-07-09 15:00:00,55.17,55.18,55.07,55.1,1800.0,35.2531,35.2595,35.1892,35.2084,1800.0
2008-07-09 15:05:00,55.13,55.24,55.06,55.06,11600.0,35.2275,35.2978,35.1828,35.1828,11600.0
2008-07-09 15:10:00,55.08,55.17,55.08,55.13,10900.0,35.1956,35.2531,35.1956,35.2275,10900.0
2008-07-09 15:15:00,55.21,55.21,55.17,55.18,1000.0,35.2786,35.2786,35.2531,35.2595,1000.0
2008-07-09 15:20:00,55.19,55.22,55.16,55.18,3400.0,35.2659,35.285,35.2467,35.2595,3400.0
2008-07-09 15:25:00,55.2,55.23,55.16,55.16,2800.0,35.2723,35.2914,35.2467,35.2467,2800.0
2008-07-09 15:30:00,55.21,55.24,55.18,55.18,5600.0,35.2786,35.2978,35.2595,35.2595,5600.0
2008-07-09 15:35:00,55.18,55.22,55.14,55.14,1800.0,35.2595,35.285,35.2339,35.2339,1800.0
2008-07-09 15:40:00,55.0,55.0,54.75,54.75,4000.0,35.1445,35.1445,34.9847,34.9847,4000.0
2008-07-09 15:45:00,54.74,54.87,54.7,54.72,9400.0,34.9783,35.0614,34.9528,34.9655,9400.0
2008-07-09 15:50:00,54.78,54.81,54.78,54.81,1800.0,35.0039,35.0231,35.0039,35.0231,1800.0
2008-07-09 15:55:00,54.78,54.8,54.7,54.7,14500.0,35.0039,35.0167,34.9528,34.9528,14500.0
2008-07-10 09:30:00,54.73,54.85,54.5,54.77,18600.0,34.9719,35.0486,34.825,34.9975,18600.0
2008-07-10 09:35:00,54.77,54.77,54.6,54.6,5600.0,34.9975,34.9975,34.8889,34.8889,5600.0
2008-07-10 09:40:00,54.59,54.95,54.59,54.86,8900.0,34.8825,35.1125,34.8825,35.055,8900.0
2008-07-10 09:45:00,54.9,55.06,54.85,55.06,6100.0,35.0806,35.1828,35.0486,35.1828,6100.0
2008-07-10 09:50:00,55.0,55.0,54.82,54.86,2800.0,35.1445,35.1445,35.0294,35.055,2800.0
2008-07-10 09:55:00,54.84,54.92,54.67,54.68,7100.0,35.0422,35.0933,34.9336,34.94,7100.0
2008-07-10 10:00:00,54.67,54.73,54.5,54.54,9900.0,34.9336,34.9719,34.825,34.8505,9900.0
2008-07-10 10:05:00,54.52,54.65,54.45,54.65,6800.0,34.8377,34.9208,34.793,34.9208,6800.0
2008-07-10 10:10:00,54.54,54.65,54.47,54.49,7800.0,34.8505,34.9208,34.8058,34.8186,7800.0
2008-07-10 10:15:00,54.39,54.39,54.28,54.32,3600.0,34.7547,34.7547,34.6844,34.7099,3600.0
2008-07-10 10:20:00,54.32,54.44,54.3,54.4,10600.0,34.7099,34.7866,34.6972,34.7611,10600.0
2008-07-10 10:25:00,54.37,54.52,54.27,54.48,18200.0,34.7419,34.8377,34.678,34.8122,18200.0
2008-07-10 10:30:00,54.45,54.58,54.41,54.51,6800.0,34.793,34.8761,34.7675,34.8314,6800.0
2008-07-10 10:35:00,54.5,54.56,54.41,54.49,10200.0,34.825,34.8633,34.7675,34.8186,10200.0
2008-07-10 10:40:00,54.51,54.72,54.51,54.66,9100.0,34.8314,34.9655,34.8314,34.9272,9100.0
2008-07-10 10:45:00,54.69,54.8,54.63,54.66,6200.0,34.9464,35.0167,34.908,34.9272,6200.0
2008-07-10 10:50:00,54.65,54.66,54.55,54.6,7800.0,34.9208,34.9272,34.8569,34.8889,7800.0
2008-07-10 10:55:00,54.59,54.69,54.5,54.52,8900.0,34.8825,34.9464,34.825,34.8377,8900.0
2008-07-10 11:00:00,54.51,54.72,54.46,54.72,12900.0,34.8314,34.9655,34.7994,34.9655,12900.0
2008-07-10 11:05:00,54.72,54.77,54.5,54.56,12000.0,34.9655,34.9975,34.825,34.8633,12000.0
2008-07-10 11:10:00,54.54,54.66,54.53,54.61,7800.0,34.8505,34.9272,34.8441,34.8953,7800.0
2008-07-10 11:15:00,54.61,54.61,54.45,54.47,7200.0,34.8953,34.8953,34.793,34.8058,7200.0
2008-07-10 11:20:00,54.48,54.54,54.45,54.52,6600.0,34.8122,34.8505,34.793,34.8377,6600.0
2008-07-10 11:25:00,54.52,54.56,54.49,54.54,3300.0,34.8377,34.8633,34.8186,34.8505,3300.0
2008-07-10 11:30:00,54.61,54.87,54.61,54.8,8800.0,34.8953,35.0614,34.8953,35.0167,8800.0
2008-07-10 11:35:00,54.8,54.89,54.8,54.82,5600.0,35.0167,35.0742,35.0167,35.0294,5600.0
2008-07-10 11:40:00,54.83,54.85,54.71,54.71,3900.0,35.0358,35.0486,34.9592,34.9592,3900.0
2008-07-10 11:45:00,54.74,54.76,54.67,54.67,2000.0,34.9783,34.9911,34.9336,34.9336,2000.0
2008-07-10 11:50:00,54.67,54.76,54.67,54.76,1800.0,34.9336,34.9911,34.9336,34.9911,1800.0
2008-07-10 11:55:00,54.73,54.75,54.64,54.75,2100.0,34.9719,34.9847,34.9144,34.9847,2100.0
2008-07-10 12:00:00,54.76,54.9,54.73,54.84,5300.0,34.9911,35.0806,34.9719,35.0422,5300.0
2008-07-10 12:05:00,54.88,54.97,54.88,54.9,2300.0,35.0678,35.1253,35.0678,35.0806,2300.0
2008-07-10 12:10:00,54.87,54.95,54.86,54.94,2200.0,35.0614,35.1125,35.055,35.1061,2200.0
2008-07-10 12:15:00,54.92,54.96,54.88,54.96,4300.0,35.0933,35.1189,35.0678,35.1189,4300.0
2008-07-10 12:20:00,54.92,54.92,54.88,54.9,700.0,35.0933,35.0933,35.0678,35.0806,700.0
2008-07-10 12:25:00,54.81,54.81,54.8,54.8,500.0,35.0231,35.0231,35.0167,35.0167,500.0
2008-07-10 12:30:00,54.83,54.83,54.81,54.81,2100.0,35.0358,35.0358,35.0231,35.0231,2100.0
2008-07-10 12:35:00,54.77,54.79,54.76,54.78,1800.0,34.9975,35.0103,34.9911,35.0039,1800.0
2008-07-10 12:40:00,54.8,54.82,54.8,54.82,1200.0,35.0167,35.0294,35.0167,35.0294,1200.0
2008-07-10 12:45:00,54.8,54.81,54.8,54.81,400.0,35.0167,35.0231,35.0167,35.0231,400.0
2008-07-10 12:50:00,54.79,54.81,54.65,54.65,1600.0,35.0103,35.0231,34.9208,34.9208,1600.0
2008-07-10 12:55:00,54.63,54.67,54.62,54.62,1100.0,34.908,34.9336,34.9016,34.9016,1100.0
2008-07-10 13:00:00,54.7,54.79,54.7,54.77,2200.0,34.9528,35.0103,34.9528,34.9975,2200.0
2008-07-10 13:05:00,54.79,54.82,54.74,54.81,7200.0,35.0103,35.0294,34.9783,35.0231,7200.0
2008-07-10 13:10:00,54.78,54.89,54.76,54.83,2900.0,35.0039,35.0742,34.9911,35.0358,2900.0
2008-07-10 13:15:00,54.81,54.99,54.81,54.96,4800.0,35.0231,35.1381,35.0231,35.1189,4800.0
2008-07-10 13:20:00,54.96,54.97,54.92,54.92,2500.0,35.1189,35.1253,35.0933,35.0933,2500.0
2008-07-10 13:25:00,54.9,54.97,54.88,54.96,2100.0,35.0806,35.1253,35.0678,35.1189,2100.0
2008-07-10 13:30:00,54.96,55.09,54.96,55.09,600.0,35.1189,35.202,35.1189,35.202,600.0
2008-07-10 13:35:00,55.11,55.18,55.06,55.08,12400.0,35.2148,35.2595,35.1828,35.1956,12400.0
2008-07-10 13:40:00,55.08,55.09,55.08,55.09,500.0,35.1956,35.202,35.1956,35.202,500.0
2008-07-10 13:45:00,55.08,55.11,55.04,55.11,2300.0,35.1956,35.2148,35.17,35.2148,2300.0
2008-07-10 13:50:00,55.11,55.16,55.11,55.16,900.0,35.2148,35.2467,35.2148,35.2467,900.0
2008-07-10 13:55:00,55.2,55.2,55.07,55.07,3300.0,35.2723,35.2723,35.1892,35.1892,3300.0
2008-07-10 14:00:00,55.0,55.01,54.95,54.96,3600.0,35.1445,35.1509,35.1125,35.1189,3600.0
2008-07-10 14:05:00,54.96,55.03,54.94,54.96,6000.0,35.1189,35.1636,35.1061,35.1189,6000.0
2008-07-10 14:10:00,54.93,54.97,54.82,54.82,2500.0,35.0997,35.1253,35.0294,35.0294,2500.0
2008-07-10 14:15:00,54.82,54.84,54.79,54.82,4600.0,35.0294,35.0422,35.0103,35.0294,4600.0
2008-07-10 14:20:00,54.75,54.82,54.75,54.8,2200.0,34.9847,35.0294,34.9847,35.0167,2200.0
2008-07-10 14:25:00,54.76,54.76,54.47,54.57,9000.0,34.9911,34.9911,34.8058,34.8697,9000.0
2008-07-10 14:30:00,54.57,54.68,54.53,54.53,28100.0,34.8697,34.94,34.8441,34.8441,28100.0
2008-07-10 14:35:00,54.59,54.65,54.55,54.56,2000.0,34.8825,34.9208,34.8569,34.8633,2000.0
2008-07-10 14:40:00,54.61,54.61,54.39,54.39,10500.0,34.8953,34.8953,34.7547,34.7547,10500.0
2008-07-10 14:45:00,54.36,54.45,54.31,54.41,6000.0,34.7355,34.793,34.7036,34.7675,6000.0
2008-07-10 14:50:00,54.41,54.41,54.25,54.34,4400.0,34.7675,34.7675,34.6652,34.7227,4400.0
2008-07-10 14:55:00,54.31,54.48,54.26,54.39,24000.0,34.7036,34.8122,34.6716,34.7547,24000.0
2008-07-10 15:00:00,54.35,54.59,54.35,54.49,9800.0,34.7291,34.8825,34.7291,34.8186,9800.0
2008-07-10 15:05:00,54.55,54.68,54.49,54.65,11200.0,34.8569,34.94,34.8186,34.9208,11200.0
2008-07-10 15:10:00,54.65,54.75,54.6,54.72,23100.0,34.9208,34.9847,34.8889,34.9655,23100.0
2008-07-10 15:15:00,54.67,54.72,54.62,54.63,6400.0,34.9336,34.9655,34.9016,34.908,6400.0
2008-07-10 15:20:00,54.61,54.76,54.61,54.7,10100.0,34.8953,34.9911,34.8953,34.9528,10100.0
2008-07-10 15:25:00,54.71,54.78,54.65,54.7,11400.0,34.9592,35.0039,34.9208,34.9528,11400.0
2008-07-10 15:30:00,54.69,54.72,54.57,54.57,4000.0,34.9464,34.9655,34.8697,34.8697,4000.0
2008-07-10 15:35:00,54.55,54.6,54.44,54.58,4000.0,34.8569,34.8889,34.7866,34.8761,4000.0
2008-07-10 15:40:00,54.57,54.76,54.54,54.71,2400.0,34.8697,34.9911,34.8505,34.9592,2400.0
2008-07-10 15:45:00,54.68,54.78,54.66,54.78,5600.0,34.94,35.0039,34.9272,35.0039,5600.0
2008-07-10 15:50:00,54.77,54.8,54.68,54.78,3700.0,34.9975,35.0167,34.94,35.0039,3700.0
2008-07-10 15:55:00,54.77,54.93,54.73,54.87,14700.0,34.9975,35.0997,34.9719,35.0614,14700.0
2008-07-11 09:30:00,54.2,54.31,53.85,53.89,10800.0,34.6333,34.7036,34.4096,34.4352,10800.0
2008-07-11 09:35:00,53.99,54.1,53.95,53.95,1800.0,34.4991,34.5694,34.4735,34.4735,1800.0
2008-07-11 09:40:00,53.94,54.17,53.94,54.17,9200.0,34.4671,34.6141,34.4671,34.6141,9200.0
2008-07-11 09:45:00,54.21,54.32,54.18,54.32,11300.0,34.6397,34.7099,34.6205,34.7099,11300.0
2008-07-11 09:50:00,54.4,54.4,54.15,54.32,17800.0,34.7611,34.7611,34.6013,34.7099,17800.0
2008-07-11 09:55:00,54.34,54.4,54.24,54.37,18500.0,34.7227,34.7611,34.6588,34.7419,18500.0
2008-07-11 10:00:00,54.36,54.56,54.27,54.53,6600.0,34.7355,34.8633,34.678,34.8441,6600.0
2008-07-11 10:05:00,54.49,54.49,54.4,54.41,3000.0,34.8186,34.8186,34.7611,34.7675,3000.0
2008-07-11 10:10:00,54.46,54.53,54.41,54.49,13600.0,34.7994,34.8441,34.7675,34.8186,13600.0
2008-07-11 10:15:00,54.49,54.49,54.35,54.39,12400.0,34.8186,34.8186,34.7291,34.7547,12400.0
2008-07-11 10:20:00,54.4,54.43,54.29,54.31,5400.0,34.7611,34.7802,34.6908,34.7036,5400.0
2008-07-11 10:25:00,54.39,54.49,53.86,54.0,26800.0,34.7547,34.8186,34.416,34.5055,26800.0
2008-07-11 10:30:00,53.99,54.04,53.83,54.0,7100.0,34.4991,34.531,34.3968,34.5055,7100.0
2008-07-11 10:35:00,53.98,54.08,53.93,53.98,4000.0,34.4927,34.5566,34.4607,34.4927,4000.0
2008-07-11 10:40:00,53.94,54.0,53.91,53.94,5100.0,34.4671,34.5055,34.448,34.4671,5100.0
2008-07-11 10:45:00,53.95,54.04,53.9,53.99,4400.0,34.4735,34.531,34.4416,34.4991,4400.0
2008-07-11 10:50:00,54.03,54.12,53.98,54.01,3000.0,34.5246,34.5822,34.4927,34.5119,3000.0
2008-07-11 10:55:00,53.97,54.14,53.97,54.09,4000.0,34.4863,34.5949,34.4863,34.563,4000.0
2008-07-11 11:00:00,54.05,54.16,53.97,53.97,4400.0,34.5374,34.6077,34.4863,34.4863,4400.0
2008-07-11 11:05:00,53.98,54.03,53.97,53.99,3200.0,34.4927,34.5246,34.4863,34.4991,3200.0
2008-07-11 11:10:00,54.01,54.09,53.97,54.01,4400.0,34.5119,34.563,34.4863,34.5119,4400.0
2008-07-11 11:15:00,54.0,54.04,53.83,53.9,13600.0,34.5055,34.531,34.3968,34.4416,13600.0
2008-07-11 11:20:00,53.93,53.93,53.86,53.87,2400.0,34.4607,34.4607,34.416,34.4224,2400.0
2008-07-11 11:25:00,53.83,53.86,53.8,53.81,3600.0,34.3968,34.416,34.3777,34.3841,3600.0
2008-07-11 11:30:00,53.8,53.8,53.64,53.75,12200.0,34.3777,34.3777,34.2754,34.3457,12200.0
2008-07-11 11:35:00,53.72,53.85,53.72,53.83,3100.0,34.3266,34.4096,34.3266,34.3968,3100.0
2008-07-11 11:40:00,53.81,53.95,53.81,53.95,4200.0,34.3841,34.4735,34.3841,34.4735,4200.0
2008-07-11 11:45:00,53.94,53.95,53.89,53.89,5300.0,34.4671,34.4735,34.4352,34.4352,5300.0
2008-07-11 11:50:00,53.89,53.89,53.85,53.88,2900.0,34.4352,34.4352,34.4096,34.4288,2900.0
2008-07-11 11:55:00,53.83,54.0,53.83,53.98,3700.0,34.3968,34.5055,34.3968,34.4927,3700.0
2008-07-11 12:00:00,54.0,54.0,53.89,53.9,3700.0,34.5055,34.5055,34.4352,34.4416,3700.0
2008-07-11 12:05:00,53.95,53.95,53.82,53.88,1500.0,34.4735,34.4735,34.3905,34.4288,1500.0
2008-07-11 12:10:00,53.79,53.8,53.78,53.8,1000.0,34.3713,34.3777,34.3649,34.3777,1000.0
2008-07-11 12:15:00,53.85,53.87,53.77,53.8,8700.0,34.4096,34.4224,34.3585,34.3777,8700.0
2008-07-11 12:20:00,53.76,53.86,53.74,53.86,2400.0,34.3521,34.416,34.3393,34.416,2400.0
2008-07-11 12:25:00,53.86,53.86,53.8,53.83,4500.0,34.416,34.416,34.3777,34.3968,4500.0
2008-07-11 12:30:00,53.8,53.82,53.69,53.69,4200.0,34.3777,34.3905,34.3074,34.3074,4200.0
2008-07-11 12:35:00,53.7,53.76,53.66,53.66,2200.0,34.3138,34.3521,34.2882,34.2882,2200.0
2008-07-11 12:40:00,53.65,53.73,53.63,53.73,4700.0,34.2818,34.3329,34.269,34.3329,4700.0
2008-07-11 12:45:00,53.68,53.72,53.68,53.69,800.0,34.301,34.3266,34.301,34.3074,800.0
2008-07-11 12:50:00,53.71,53.73,53.66,53.66,2400.0,34.3202,34.3329,34.2882,34.2882,2400.0
2008-07-11 12:55:00,53.64,53.71,53.61,53.71,3200.0,34.2754,34.3202,34.2563,34.3202,3200.0
2008-07-11 13:00:00,53.68,53.73,53.6,53.72,10500.0,34.301,34.3329,34.2499,34.3266,10500.0
2008-07-11 13:05:00,53.69,53.69,53.66,53.67,700.0,34.3074,34.3074,34.2882,34.2946,700.0
2008-07-11 13:10:00,53.6,53.65,53.56,53.64,14400.0,34.2499,34.2818,34.2243,34.2754,14400.0
2008-07-11 13:15:00,53.63,53.8,53.63,53.76,3600.0,34.269,34.3777,34.269,34.3521,3600.0
2008-07-11 13:20:00,53.79,53.88,53.75,53.82,3800.0,34.3713,34.4288,34.3457,34.3905,3800.0
2008-07-11 13:25:00,53.8,53.92,53.8,53.83,5900.0,34.3777,34.4544,34.3777,34.3968,5900.0
2008-07-11 13:30:00,53.81,53.85,53.78,53.82,3600.0,34.3841,34.4096,34.3649,34.3905,3600.0
2008-07-11 13:35:00,53.88,53.97,53.81,53.94,7700.0,34.4288,34.4863,34.3841,34.4671,7700.0
2008-07-11 13:40:00,53.93,54.05,53.93,54.0,12500.0,34.4607,34.5374,34.4607,34.5055,12500.0
2008-07-11 13:45:00,54.01,54.02,53.95,53.98,5900.0,34.5119,34.5183,34.4735,34.4927,5900.0
2008-07-11 13:50:00,54.0,54.0,53.9,53.91,2600.0,34.5055,34.5055,34.4416,34.448,2600.0
2008-07-11 13:55:00,53.93,54.14,53.93,54.02,2800.0,34.4607,34.5949,34.4607,34.5183,2800.0
2008-07-11 14:00:00,54.0,54.15,53.94,54.14,5600.0,34.5055,34.6013,34.4671,34.5949,5600.0
2008-07-11 14:05:00,54.1,54.3,54.1,54.12,5600.0,34.5694,34.6972,34.5694,34.5822,5600.0
2008-07-11 14:10:00,54.13,54.19,54.07,54.18,6400.0,34.5885,34.6269,34.5502,34.6205,6400.0
2008-07-11 14:15:00,54.19,54.22,54.1,54.16,24300.0,34.6269,34.646,34.5694,34.6077,24300.0
2008-07-11 14:20:00,54.17,54.17,53.86,53.86,7100.0,34.6141,34.6141,34.416,34.416,7100.0
2008-07-11 14:25:00,53.89,53.96,53.88,53.95,5700.0,34.4352,34.4799,34.4288,34.4735,5700.0
2008-07-11 14:30:00,53.93,53.93,53.8,53.8,2700.0,34.4607,34.4607,34.3777,34.3777,2700.0
2008-07-11 14:35:00,53.78,53.98,53.78,53.9,3300.0,34.3649,34.4927,34.3649,34.4416,3300.0
2008-07-11 14:40:00,53.92,53.99,53.92,53.99,8500.0,34.4544,34.4991,34.4544,34.4991,8500.0
2008-07-11 14:45:00,54.08,54.5,54.07,54.49,7600.0,34.5566,34.825,34.5502,34.8186,7600.0
2008-07-11 14:50:00,54.55,54.7,54.25,54.3,14700.0,34.8569,34.9528,34.6652,34.6972,14700.0
2008-07-11 14:55:00,54.41,54.63,54.34,54.63,10400.0,34.7675,34.908,34.7227,34.908,10400.0
2008-07-11 15:00:00,54.64,55.01,54.54,54.98,19600.0,34.9144,35.1509,34.8505,35.1317,19600.0
2008-07-11 15:05:00,54.99,54.99,54.58,54.69,6900.0,35.1381,35.1381,34.8761,34.9464,6900.0
2008-07-11 15:10:00,54.74,54.74,54.3,54.31,8400.0,34.9783,34.9783,34.6972,34.7036,8400.0
2008-07-11 15:15:00,54.33,54.47,54.29,54.34,5900.0,34.7163,34.8058,34.6908,34.7227,5900.0
2008-07-11 15:20:00,54.25,54.44,54.21,54.25,7900.0,34.6652,34.7866,34.6397,34.6652,7900.0
2008-07-11 15:25:00,54.31,54.48,54.25,54.3,7000.0,34.7036,34.8122,34.6652,34.6972,7000.0
2008-07-11 15:30:00,54.2,54.2,54.06,54.06,5100.0,34.6333,34.6333,34.5438,34.5438,5100.0
2008-07-11 15:35:00,54.06,54.18,54.06,54.18,3700.0,34.5438,34.6205,34.5438,34.6205,3700.0
2008-07-11 15:40:00,54.13,54.14,54.02,54.1,6900.0,34.5885,34.5949,34.5183,34.5694,6900.0
2008-07-11 15:45:00,54.16,54.24,54.1,54.14,5600.0,34.6077,34.6588,34.5694,34.5949,5600.0
2008-07-11 15:50:00,54.17,54.36,54.17,54.34,4700.0,34.6141,34.7355,34.6141,34.7227,4700.0
2008-07-11 15:55:00,54.3,54.34,54.18,54.18,3600.0,34.6972,34.7227,34.6205,34.6205,3600.0
2008-07-14 09:30:00,54.95,55.1,54.73,54.77,42200.0,35.1125,35.2084,34.9719,34.9975,42200.0
2008-07-14 09:35:00,54.75,54.85,54.59,54.68,7600.0,34.9847,35.0486,34.8825,34.94,7600.0
2008-07-14 09:40:00,54.66,54.72,54.52,54.55,28900.0,34.9272,34.9655,34.8377,34.8569,28900.0
2008-07-14 09:45:00,54.53,54.57,54.46,54.49,8300.0,34.8441,34.8697,34.7994,34.8186,8300.0
2008-07-14 09:50:00,54.48,54.48,54.33,54.39,13300.0,34.8122,34.8122,34.7163,34.7547,13300.0
2008-07-14 09:55:00,54.38,54.39,54.16,54.2,7000.0,34.7483,34.7547,34.6077,34.6333,7000.0
2008-07-14 10:00:00,54.15,54.22,54.01,54.08,9800.0,34.6013,34.646,34.5119,34.5566,9800.0
2008-07-14 10:05:00,54.12,54.3,54.12,54.29,11100.0,34.5822,34.6972,34.5822,34.6908,11100.0
2008-07-14 10:10:00,54.25,54.33,54.18,54.33,10000.0,34.6652,34.7163,34.6205,34.7163,10000.0
2008-07-14 10:15:00,54.33,54.33,54.17,54.29,9400.0,34.7163,34.7163,34.6141,34.6908,9400.0
2008-07-14 10:20:00,54.3,54.34,54.11,54.11,6000.0,34.6972,34.7227,34.5758,34.5758,6000.0
2008-07-14 10:25:00,54.1,54.1,53.96,54.02,7600.0,34.5694,34.5694,34.4799,34.5183,7600.0
2008-07-14 10:30:00,54.07,54.13,54.01,54.04,4100.0,34.5502,34.5885,34.5119,34.531,4100.0
2008-07-14 10:35:00,54.06,54.13,54.04,54.09,11000.0,34.5438,34.5885,34.531,34.563,11000.0
2008-07-14 10:40:00,54.1,54.12,53.99,54.06,10600.0,34.5694,34.5822,34.4991,34.5438,10600.0
2008-07-14 10:45:00,54.06,54.06,53.95,54.02,8800.0,34.5438,34.5438,34.4735,34.5183,8800.0
2008-07-14 10:50:00,53.99,54.14,53.99,54.1,12000.0,34.4991,34.5949,34.4991,34.5694,12000.0
2008-07-14 10:55:00,54.12,54.24,54.12,54.24,6800.0,34.5822,34.6588,34.5822,34.6588,6800.0
2008-07-14 11:00:00,54.23,54.24,54.09,54.17,9500.0,34.6524,34.6588,34.563,34.6141,9500.0
2008-07-14 11:05:00,54.17,54.19,54.09,54.09,4300.0,34.6141,34.6269,34.563,34.563,4300.0
2008-07-14 11:10:00,54.05,54.05,53.89,53.99,12500.0,34.5374,34.5374,34.4352,34.4991,12500.0
2008-07-14 11:15:00,53.97,54.03,53.95,53.99,13300.0,34.4863,34.5246,34.4735,34.4991,13300.0
2008-07-14 11:20:00,53.99,54.0,53.85,53.85,13000.0,34.4991,34.5055,34.4096,34.4096,13000.0
2008-07-14 11:25:00,53.83,53.89,53.83,53.89,3900.0,34.3968,34.4352,34.3968,34.4352,3900.0
2008-07-14 11:30:00,53.9,53.94,53.77,53.84,10100.0,34.4416,34.4671,34.3585,34.4032,10100.0
2008-07-14 11:35:00,53.81,53.89,53.81,53.83,3900.0,34.3841,34.4352,34.3841,34.3968,3900.0
2008-07-14 11:40:00,53.83,53.93,53.83,53.88,3600.0,34.3968,34.4607,34.3968,34.4288,3600.0
2008-07-14 11:45:00,53.86,53.9,53.78,53.83,25000.0,34.416,34.4416,34.3649,34.3968,25000.0
2008-07-14 11:50:00,53.8,53.83,53.64,53.64,12600.0,34.3777,34.3968,34.2754,34.2754,12600.0
2008-07-14 11:55:00,53.62,53.67,53.38,53.6,18700.0,34.2627,34.2946,34.1093,34.2499,18700.0
2008-07-14 12:00:00,53.58,53.65,53.51,53.51,18600.0,34.2371,34.2818,34.1924,34.1924,18600.0
2008-07-14 12:05:00,53.53,53.54,53.45,53.51,18000.0,34.2051,34.2115,34.154,34.1924,18000.0
2008-07-14 12:10:00,53.54,53.57,53.47,53.52,7500.0,34.2115,34.2307,34.1668,34.1988,7500.0
2008-07-14 12:15:00,53.55,53.65,53.55,53.65,110600.0,34.2179,34.2818,34.2179,34.2818,110600.0
2008-07-14 12:20:00,53.65,53.67,53.56,53.57,8200.0,34.2818,34.2946,34.2243,34.2307,8200.0
2008-07-14 12:25:00,53.58,53.6,53.52,53.56,6700.0,34.2371,34.2499,34.1988,34.2243,6700.0
2008-07-14 12:30:00,53.55,53.59,53.49,53.51,9700.0,34.2179,34.2435,34.1796,34.1924,9700.0
2008-07-14 12:35:00,53.52,53.52,53.39,53.46,23800.0,34.1988,34.1988,34.1157,34.1604,23800.0
2008-07-14 12:40:00,53.5,53.51,53.47,53.5,9400.0,34.186,34.1924,34.1668,34.186,9400.0
2008-07-14 12:45:00,53.48,53.55,53.47,53.54,6600.0,34.1732,34.2179,34.1668,34.2115,6600.0
2008-07-14 12:50:00,53.57,53.6,53.57,53.58,10200.0,34.2307,34.2499,34.2307,34.2371,10200.0
2008-07-14 12:55:00,53.62,53.62,53.49,53.49,9000.0,34.2627,34.2627,34.1796,34.1796,9000.0
2008-07-14 13:00:00,53.47,53.49,53.39,53.46,14400.0,34.1668,34.1796,34.1157,34.1604,14400.0
2008-07-14 13:05:00,53.45,53.45,53.32,53.37,20200.0,34.154,34.154,34.071,34.1029,20200.0
2008-07-14 13:10:00,53.35,53.43,53.28,53.43,11000.0,34.0901,34.1412,34.0454,34.1412,11000.0
2008-07-14 13:15:00,53.44,53.47,53.4,53.44,15500.0,34.1476,34.1668,34.1221,34.1476,15500.0
2008-07-14 13:20:00,53.46,53.51,53.46,53.49,11400.0,34.1604,34.1924,34.1604,34.1796,11400.0
2008-07-14 13:25:00,53.49,53.49,53.42,53.46,27200.0,34.1796,34.1796,34.1349,34.1604,27200.0
2008-07-14 13:30:00,53.44,53.47,53.4,53.46,15900.0,34.1476,34.1668,34.1221,34.1604,15900.0
2008-07-14 13:35:00,53.45,53.56,53.44,53.56,8000.0,34.154,34.2243,34.1476,34.2243,8000.0
2008-07-14 13:40:00,53.6,53.63,53.53,53.63,8900.0,34.2499,34.269,34.2051,34.269,8900.0
2008-07-14 13:45:00,53.61,53.71,53.59,53.67,7400.0,34.2563,34.3202,34.2435,34.2946,7400.0
2008-07-14 13:50:00,53.68,53.68,53.53,53.54,11400.0,34.301,34.301,34.2051,34.2115,11400.0
2008-07-14 13:55:00,53.54,53.6,53.5,53.58,8200.0,34.2115,34.2499,34.186,34.2371,8200.0
2008-07-14 14:00:00,53.59,53.6,53.53,53.6,6300.0,34.2435,34.2499,34.2051,34.2499,6300.0
2008-07-14 14:05:00,53.57,53.71,53.55,53.64,9100.0,34.2307,34.3202,34.2179,34.2754,9100.0
2008-07-14 14:10:00,53.64,53.69,53.56,53.57,11200.0,34.2754,34.3074,34.2243,34.2307,11200.0
2008-07-14 14:15:00,53.55,53.61,53.54,53.59,10900.0,34.2179,34.2563,34.2115,34.2435,10900.0
2008-07-14 14:20:00,53.59,53.62,53.56,53.56,2900.0,34.2435,34.2627,34.2243,34.2243,2900.0
2008-07-14 14:25:00,53.58,53.66,53.58,53.61,6600.0,34.2371,34.2882,34.2371,34.2563,6600.0
2008-07-14 14:30:00,53.64,53.71,53.64,53.7,6400.0,34.2754,34.3202,34.2754,34.3138,6400.0
2008-07-14 14:35:00,53.7,53.71,53.63,53.64,9100.0,34.3138,34.3202,34.269,34.2754,9100.0
2008-07-14 14:40:00,53.64,53.64,53.55,53.56,9100.0,34.2754,34.2754,34.2179,34.2243,9100.0
2008-07-14 14:45:00,53.56,53.56,53.45,53.48,8100.0,34.2243,34.2243,34.154,34.1732,8100.0
2008-07-14 14:50:00,53.45,53.49,53.4,53.46,7900.0,34.154,34.1796,34.1221,34.1604,7900.0
2008-07-14 14:55:00,53.48,53.52,53.47,53.5,2700.0,34.1732,34.1988,34.1668,34.186,2700.0
2008-07-14 15:00:00,53.51,53.53,53.48,53.5,7600.0,34.1924,34.2051,34.1732,34.186,7600.0
2008-07-14 15:05:00,53.4,53.44,53.38,53.39,8000.0,34.1221,34.1476,34.1093,34.1157,8000.0
2008-07-14 15:10:00,53.42,53.48,53.42,53.46,5200.0,34.1349,34.1732,34.1349,34.1604,5200.0
2008-07-14 15:15:00,53.47,53.52,53.46,53.48,5200.0,34.1668,34.1988,34.1604,34.1732,5200.0
2008-07-14 15:20:00,53.47,53.7,53.44,53.6,22600.0,34.1668,34.3138,34.1476,34.2499,22600.0
2008-07-14 15:25:00,53.65,53.78,53.61,53.69,9700.0,34.2818,34.3649,34.2563,34.3074,9700.0
2008-07-14 15:30:00,53.7,53.87,53.7,53.87,6800.0,34.3138,34.4224,34.3138,34.4224,6800.0
2008-07-14 15:35:00,53.84,53.87,53.78,53.8,5200.0,34.4032,34.4224,34.3649,34.3777,5200.0
2008-07-14 15:40:00,53.78,53.78,53.65,53.68,6100.0,34.3649,34.3649,34.2818,34.301,6100.0
2008-07-14 15:45:00,53.69,53.72,53.67,53.7,6400.0,34.3074,34.3266,34.2946,34.3138,6400.0
2008-07-14 15:50:00,53.7,53.7,53.45,53.46,5400.0,34.3138,34.3138,34.154,34.1604,5400.0
2008-07-14 15:55:00,53.43,53.45,53.42,53.44,7200.0,34.1412,34.154,34.1349,34.1476,7200.0
2008-07-15 09:30:00,52.72,52.85,52.68,52.81,40000.0,33.6876,33.7706,33.662,33.7451,40000.0
2008-07-15 09:35:00,52.8,52.81,52.72,52.79,47600.0,33.7387,33.7451,33.6876,33.7323,47600.0
2008-07-15 09:40:00,52.79,52.81,52.72,52.78,4500.0,33.7323,33.7451,33.6876,33.7259,4500.0
2008-07-15 09:45:00,52.82,52.88,52.75,52.76,16900.0,33.7515,33.7898,33.7067,33.7131,16900.0
2008-07-15 09:50:00,52.75,52.75,52.56,52.61,14400.0,33.7067,33.7067,33.5853,33.6173,14400.0
2008-07-15 09:55:00,52.58,52.62,52.51,52.51,30900.0,33.5981,33.6237,33.5534,33.5534,30900.0
2008-07-15 10:00:00,52.52,52.54,52.17,52.17,13900.0,33.5598,33.5725,33.3361,33.3361,13900.0
2008-07-15 10:05:00,52.25,52.25,52.06,52.22,10800.0,33.3872,33.3872,33.2658,33.3681,10800.0
2008-07-15 10:10:00,52.22,52.31,52.19,52.29,29300.0,33.3681,33.4256,33.3489,33.4128,29300.0
2008-07-15 10:15:00,52.3,52.36,52.23,52.35,7400.0,33.4192,33.4575,33.3745,33.4511,7400.0
2008-07-15 10:20:00,52.42,52.42,52.31,52.4,14900.0,33.4959,33.4959,33.4256,33.4831,14900.0
2008-07-15 10:25:00,52.42,52.42,52.32,52.38,19400.0,33.4959,33.4959,33.432,33.4703,19400.0
2008-07-15 10:30:00,52.38,52.4,52.24,52.27,31800.0,33.4703,33.4831,33.3808,33.4,31800.0
2008-07-15 10:35:00,52.26,52.35,52.25,52.35,14200.0,33.3936,33.4511,33.3872,33.4511,14200.0
2008-07-15 10:40:00,52.35,52.43,52.32,52.43,29300.0,33.4511,33.5023,33.432,33.5023,29300.0
2008-07-15 10:45:00,52.42,52.46,52.39,52.46,6300.0,33.4959,33.5214,33.4767,33.5214,6300.0
2008-07-15 10:50:00,52.5,52.68,52.47,52.65,8400.0,33.547,33.662,33.5278,33.6428,8400.0
2008-07-15 10:55:00,52.66,52.66,52.56,52.59,13600.0,33.6492,33.6492,33.5853,33.6045,13600.0
2008-07-15 11:00:00,52.59,52.79,52.59,52.78,28600.0,33.6045,33.7323,33.6045,33.7259,28600.0
2008-07-15 11:05:00,52.8,53.14,52.78,52.97,29200.0,33.7387,33.9559,33.7259,33.8473,29200.0
2008-07-15 11:10:00,52.96,52.97,52.78,52.88,18400.0,33.8409,33.8473,33.7259,33.7898,18400.0
2008-07-15 11:15:00,52.86,52.94,52.81,52.94,9100.0,33.777,33.8281,33.7451,33.8281,9100.0
2008-07-15 11:20:00,53.01,53.01,52.89,52.91,14000.0,33.8729,33.8729,33.7962,33.809,14000.0
2008-07-15 11:25:00,52.91,53.0,52.8,52.81,16900.0,33.809,33.8665,33.7387,33.7451,16900.0
2008-07-15 11:30:00,52.8,52.84,52.62,52.62,13200.0,33.7387,33.7642,33.6237,33.6237,13200.0
2008-07-15 11:35:00,52.68,52.8,52.67,52.7,16000.0,33.662,33.7387,33.6556,33.6748,16000.0
2008-07-15 11:40:00,52.71,52.74,52.68,52.71,11500.0,33.6812,33.7003,33.662,33.6812,11500.0
2008-07-15 11:45:00,52.67,52.7,52.61,52.68,11400.0,33.6556,33.6748,33.6173,33.662,11400.0
2008-07-15 11:50:00,52.7,52.89,52.69,52.89,9000.0,33.6748,33.7962,33.6684,33.7962,9000.0
2008-07-15 11:55:00,52.94,53.16,52.94,53.14,15400.0,33.8281,33.9687,33.8281,33.9559,15400.0
2008-07-15 12:00:00,53.12,53.13,52.99,53.13,17400.0,33.9432,33.9496,33.8601,33.9496,17400.0
2008-07-15 12:05:00,53.14,53.24,53.02,53.03,19300.0,33.9559,34.0198,33.8793,33.8857,19300.0
2008-07-15 12:10:00,53.02,53.08,52.95,53.07,16800.0,33.8793,33.9176,33.8345,33.9112,16800.0
2008-07-15 12:15:00,53.07,53.16,52.99,53.13,16200.0,33.9112,33.9687,33.8601,33.9496,16200.0
2008-07-15 12:20:00,53.11,53.27,53.11,53.14,18700.0,33.9368,34.039,33.9368,33.9559,18700.0
2008-07-15 12:25:00,53.15,53.23,53.07,53.19,15100.0,33.9623,34.0134,33.9112,33.9879,15100.0
2008-07-15 12:30:00,53.17,53.38,53.17,53.35,6100.0,33.9751,34.1093,33.9751,34.0901,6100.0
2008-07-15 12:35:00,53.3,53.3,53.18,53.25,16900.0,34.0582,34.0582,33.9815,34.0262,16900.0
2008-07-15 12:40:00,53.3,53.39,53.3,53.3,15600.0,34.0582,34.1157,34.0582,34.0582,15600.0
2008-07-15 12:45:00,53.29,53.29,53.25,53.25,500.0,34.0518,34.0518,34.0262,34.0262,500.0
2008-07-15 12:50:00,53.15,53.21,53.14,53.17,9400.0,33.9623,34.0007,33.9559,33.9751,9400.0
2008-07-15 12:55:00,53.2,53.3,53.18,53.3,12100.0,33.9943,34.0582,33.9815,34.0582,12100.0
2008-07-15 13:00:00,53.35,53.56,53.31,53.45,19600.0,34.0901,34.2243,34.0646,34.154,19600.0
2008-07-15 13:05:00,53.45,53.55,53.44,53.47,21100.0,34.154,34.2179,34.1476,34.1668,21100.0
2008-07-15 13:10:00,53.46,53.55,53.42,53.47,30200.0,34.1604,34.2179,34.1349,34.1668,30200.0
2008-07-15 13:15:00,53.44,53.44,53.28,53.28,7200.0,34.1476,34.1476,34.0454,34.0454,7200.0
2008-07-15 13:20:00,53.29,53.31,53.16,53.17,13200.0,34.0518,34.0646,33.9687,33.9751,13200.0
2008-07-15 13:25:00,53.17,53.17,53.05,53.08,24100.0,33.9751,33.9751,33.8984,33.9176,24100.0
2008-07-15 13:30:00,53.09,53.22,53.02,53.19,16800.0,33.924,34.0071,33.8793,33.9879,16800.0
2008-07-15 13:35:00,53.16,53.18,53.05,53.05,10200.0,33.9687,33.9815,33.8984,33.8984,10200.0
2008-07-15 13:40:00,53.06,53.16,53.06,53.16,5900.0,33.9048,33.9687,33.9048,33.9687,5900.0
2008-07-15 13:45:00,53.16,53.27,53.11,53.27,5400.0,33.9687,34.039,33.9368,34.039,5400.0
2008-07-15 13:50:00,53.28,53.3,53.22,53.29,25700.0,34.0454,34.0582,34.0071,34.0518,25700.0
2008-07-15 13:55:00,53.31,53.33,53.22,53.22,13700.0,34.0646,34.0773,34.0071,34.0071,13700.0
2008-07-15 14:00:00,53.23,53.29,53.09,53.09,11700.0,34.0134,34.0518,33.924,33.924,11700.0
2008-07-15 14:05:00,53.16,53.16,53.0,53.05,12700.0,33.9687,33.9687,33.8665,33.8984,12700.0
2008-07-15 14:10:00,53.05,53.12,53.02,53.03,22000.0,33.8984,33.9432,33.8793,33.8857,22000.0
2008-07-15 14:15:00,53.03,53.27,53.03,53.23,17400.0,33.8857,34.039,33.8857,34.0134,17400.0
2008-07-15 14:20:00,53.23,53.26,53.15,53.15,33700.0,34.0134,34.0326,33.9623,33.9623,33700.0
2008-07-15 14:25:00,53.18,53.24,53.13,53.22,22700.0,33.9815,34.0198,33.9496,34.0071,22700.0
2008-07-15 14:30:00,53.23,53.38,53.23,53.29,16400.0,34.0134,34.1093,34.0134,34.0518,16400.0
2008-07-15 14:35:00,53.25,53.28,53.21,53.26,9400.0,34.0262,34.0454,34.0007,34.0326,9400.0
2008-07-15 14:40:00,53.28,53.3,53.2,53.27,5800.0,34.0454,34.0582,33.9943,34.039,5800.0
2008-07-15 14:45:00,53.25,53.3,53.23,53.3,11100.0,34.0262,34.0582,34.0134,34.0582,11100.0
2008-07-15 14:50:00,53.32,53.33,53.24,53.28,11100.0,34.071,34.0773,34.0198,34.0454,11100.0
2008-07-15 14:55:00,53.31,53.4,53.3,53.38,16500.0,34.0646,34.1221,34.0582,34.1093,16500.0
2008-07-15 15:00:00,53.37,53.56,53.37,53.53,26800.0,34.1029,34.2243,34.1029,34.2051,26800.0
2008-07-15 15:05:00,53.48,53.52,53.42,53.51,22000.0,34.1732,34.1988,34.1349,34.1924,22000.0
2008-07-15 15:10:00,53.5,53.62,53.35,53.41,24300.0,34.186,34.2627,34.0901,34.1285,24300.0
2008-07-15 15:15:00,53.41,53.42,53.29,53.41,8800.0,34.1285,34.1349,34.0518,34.1285,8800.0
2008-07-15 15:20:00,53.4,53.4,53.25,53.26,10700.0,34.1221,34.1221,34.0262,34.0326,10700.0
2008-07-15 15:25:00,53.22,53.22,53.09,53.09,11900.0,34.0071,34.0071,33.924,33.924,11900.0
2008-07-15 15:30:00,53.12,53.17,52.96,53.01,21800.0,33.9432,33.9751,33.8409,33.8729,21800.0
2008-07-15 15:35:00,52.97,53.03,52.89,52.96,27000.0,33.8473,33.8857,33.7962,33.8409,27000.0
2008-07-15 15:40:00,52.95,52.96,52.75,52.78,12600.0,33.8345,33.8409,33.7067,33.7259,12600.0
2008-07-15 15:45:00,52.79,52.88,52.71,52.76,8300.0,33.7323,33.7898,33.6812,33.7131,8300.0
2008-07-15 15:50:00,52.8,52.82,52.76,52.76,5200.0,33.7387,33.7515,33.7131,33.7131,5200.0
2008-07-15 15:55:00,52.76,52.76,52.57,52.57,11400.0,33.7131,33.7131,33.5917,33.5917,11400.0
2008-07-16 09:30:00,52.63,52.76,52.63,52.76,13400.0,33.6301,33.7131,33.6301,33.7131,13400.0
2008-07-16 09:35:00,52.84,52.93,52.64,52.64,23000.0,33.7642,33.8218,33.6364,33.6364,23000.0
2008-07-16 09:40:00,52.68,52.75,52.64,52.66,12900.0,33.662,33.7067,33.6364,33.6492,12900.0
2008-07-16 09:45:00,52.6,52.65,52.53,52.64,84600.0,33.6109,33.6428,33.5662,33.6364,84600.0
2008-07-16 09:50:00,52.62,52.91,52.6,52.91,19000.0,33.6237,33.809,33.6109,33.809,19000.0
2008-07-16 09:55:00,52.93,53.16,52.93,53.09,10300.0,33.8218,33.9687,33.8218,33.924,10300.0
2008-07-16 10:00:00,53.11,53.2,53.08,53.11,20600.0,33.9368,33.9943,33.9176,33.9368,20600.0
2008-07-16 10:05:00,53.08,53.09,52.94,52.97,42700.0,33.9176,33.924,33.8281,33.8473,42700.0
2008-07-16 10:10:00,52.99,52.99,52.84,52.84,14800.0,33.8601,33.8601,33.7642,33.7642,14800.0
2008-07-16 10:15:00,52.85,52.9,52.76,52.76,9500.0,33.7706,33.8026,33.7131,33.7131,9500.0
2008-07-16 10:20:00,52.77,52.81,52.68,52.79,15400.0,33.7195,33.7451,33.662,33.7323,15400.0
2008-07-16 10:25:00,52.8,52.88,52.79,52.84,14500.0,33.7387,33.7898,33.7323,33.7642,14500.0
2008-07-16 10:30:00,52.87,52.91,52.82,52.86,11400.0,33.7834,33.809,33.7515,33.777,11400.0
2008-07-16 10:35:00,52.89,53.22,52.89,53.22,24000.0,33.7962,34.0071,33.7962,34.0071,24000.0
2008-07-16 10:40:00,53.25,53.32,53.15,53.19,26600.0,34.0262,34.071,33.9623,33.9879,26600.0
2008-07-16 10:45:00,53.21,53.27,53.12,53.18,8100.0,34.0007,34.039,33.9432,33.9815,8100.0
2008-07-16 10:50:00,53.19,53.2,53.11,53.14,9900.0,33.9879,33.9943,33.9368,33.9559,9900.0
2008-07-16 10:55:00,53.14,53.2,53.13,53.17,14200.0,33.9559,33.9943,33.9496,33.9751,14200.0
2008-07-16 11:00:00,53.18,53.28,53.18,53.25,10600.0,33.9815,34.0454,33.9815,34.0262,10600.0
2008-07-16 11:05:00,53.26,53.36,53.26,53.28,7500.0,34.0326,34.0965,34.0326,34.0454,7500.0
2008-07-16 11:10:00,53.27,53.31,53.23,53.24,4200.0,34.039,34.0646,34.0134,34.0198,4200.0
2008-07-16 11:15:00,53.26,53.26,53.15,53.15,3600.0,34.0326,34.0326,33.9623,33.9623,3600.0
2008-07-16 11:20:00,53.14,53.14,53.01,53.01,8900.0,33.9559,33.9559,33.8729,33.8729,8900.0
2008-07-16 11:25:00,53.05,53.12,53.05,53.11,10800.0,33.8984,33.9432,33.8984,33.9368,10800.0
2008-07-16 11:30:00,53.08,53.15,53.08,53.11,10000.0,33.9176,33.9623,33.9176,33.9368,10000.0
2008-07-16 11:35:00,53.1,53.12,53.01,53.01,8100.0,33.9304,33.9432,33.8729,33.8729,8100.0
2008-07-16 11:40:00,53.03,53.05,52.92,52.94,18700.0,33.8857,33.8984,33.8154,33.8281,18700.0
2008-07-16 11:45:00,52.93,53.04,52.93,53.02,5400.0,33.8218,33.892,33.8218,33.8793,5400.0
2008-07-16 11:50:00,53.05,53.13,53.05,53.07,14600.0,33.8984,33.9496,33.8984,33.9112,14600.0
2008-07-16 11:55:00,53.07,53.13,53.06,53.06,7500.0,33.9112,33.9496,33.9048,33.9048,7500.0
2008-07-16 12:00:00,53.07,53.1,53.03,53.1,9700.0,33.9112,33.9304,33.8857,33.9304,9700.0
2008-07-16 12:05:00,53.1,53.13,53.08,53.08,6400.0,33.9304,33.9496,33.9176,33.9176,6400.0
2008-07-16 12:10:00,53.04,53.19,53.04,53.19,12300.0,33.892,33.9879,33.892,33.9879,12300.0
2008-07-16 12:15:00,53.18,53.21,53.15,53.17,9700.0,33.9815,34.0007,33.9623,33.9751,9700.0
2008-07-16 12:20:00,53.18,53.21,53.09,53.18,12900.0,33.9815,34.0007,33.924,33.9815,12900.0
2008-07-16 12:25:00,53.19,53.31,53.19,53.27,13300.0,33.9879,34.0646,33.9879,34.039,13300.0
2008-07-16 12:30:00,53.28,53.32,53.26,53.31,11100.0,34.0454,34.071,34.0326,34.0646,11100.0
2008-07-16 12:35:00,53.3,53.34,53.21,53.22,16100.0,34.0582,34.0837,34.0007,34.0071,16100.0
2008-07-16 12:40:00,53.24,53.27,53.22,53.27,9800.0,34.0198,34.039,34.0071,34.039,9800.0
2008-07-16 12:45:00,53.28,53.28,53.22,53.26,15200.0,34.0454,34.0454,34.0071,34.0326,15200.0
2008-07-16 12:50:00,53.28,53.32,53.24,53.28,4300.0,34.0454,34.071,34.0198,34.0454,4300.0
2008-07-16 12:55:00,53.27,53.32,53.27,53.32,5800.0,34.039,34.071,34.039,34.071,5800.0
2008-07-16 13:00:00,53.3,53.43,53.26,53.43,16400.0,34.0582,34.1412,34.0326,34.1412,16400.0
2008-07-16 13:05:00,53.43,53.44,53.4,53.44,9300.0,34.1412,34.1476,34.1221,34.1476,9300.0
2008-07-16 13:10:00,53.43,53.43,53.32,53.36,13500.0,34.1412,34.1412,34.071,34.0965,13500.0
2008-07-16 13:15:00,53.38,53.43,53.38,53.39,16800.0,34.1093,34.1412,34.1093,34.1157,16800.0
2008-07-16 13:20:00,53.37,53.49,53.37,53.47,7000.0,34.1029,34.1796,34.1029,34.1668,7000.0
2008-07-16 13:25:00,53.46,53.49,53.44,53.44,7100.0,34.1604,34.1796,34.1476,34.1476,7100.0
2008-07-16 13:30:00,53.43,53.47,53.43,53.43,4700.0,34.1412,34.1668,34.1412,34.1412,4700.0
2008-07-16 13:35:00,53.43,53.45,53.36,53.39,9300.0,34.1412,34.154,34.0965,34.1157,9300.0
2008-07-16 13:40:00,53.4,53.41,53.36,53.4,10700.0,34.1221,34.1285,34.0965,34.1221,10700.0
2008-07-16 13:45:00,53.4,53.4,53.28,53.31,21200.0,34.1221,34.1221,34.0454,34.0646,21200.0
2008-07-16 13:50:00,53.3,53.36,53.3,53.35,10400.0,34.0582,34.0965,34.0582,34.0901,10400.0
2008-07-16 13:55:00,53.36,53.43,53.35,53.43,29900.0,34.0965,34.1412,34.0901,34.1412,29900.0
2008-07-16 14:00:00,53.41,53.46,53.26,53.41,31300.0,34.1285,34.1604,34.0326,34.1285,31300.0
2008-07-16 14:05:00,53.39,53.39,53.26,53.29,13400.0,34.1157,34.1157,34.0326,34.0518,13400.0
2008-07-16 14:10:00,53.29,53.44,53.29,53.43,12800.0,34.0518,34.1476,34.0518,34.1412,12800.0
2008-07-16 14:15:00,53.46,53.57,53.44,53.53,10000.0,34.1604,34.2307,34.1476,34.2051,10000.0
2008-07-16 14:20:00,53.5,53.59,53.5,53.59,12400.0,34.186,34.2435,34.186,34.2435,12400.0
2008-07-16 14:25:00,53.6,53.62,53.53,53.53,10400.0,34.2499,34.2627,34.2051,34.2051,10400.0
2008-07-16 14:30:00,53.55,53.59,53.55,53.58,3600.0,34.2179,34.2435,34.2179,34.2371,3600.0
2008-07-16 14:35:00,53.58,53.73,53.57,53.68,15600.0,34.2371,34.3329,34.2307,34.301,15600.0
2008-07-16 14:40:00,53.7,53.73,53.62,53.62,13000.0,34.3138,34.3329,34.2627,34.2627,13000.0
2008-07-16 14:45:00,53.63,53.69,53.56,53.68,21600.0,34.269,34.3074,34.2243,34.301,21600.0
2008-07-16 14:50:00,53.68,53.72,53.63,53.67,8600.0,34.301,34.3266,34.269,34.2946,8600.0
2008-07-16 14:55:00,53.7,53.75,53.65,53.72,6000.0,34.3138,34.3457,34.2818,34.3266,6000.0
2008-07-16 15:00:00,53.71,53.82,53.69,53.79,8300.0,34.3202,34.3905,34.3074,34.3713,8300.0
2008-07-16 15:05:00,53.75,53.78,53.73,53.73,7900.0,34.3457,34.3649,34.3329,34.3329,7900.0
2008-07-16 15:10:00,53.75,53.75,53.64,53.71,9200.0,34.3457,34.3457,34.2754,34.3202,9200.0
2008-07-16 15:15:00,53.72,53.75,53.69,53.74,4900.0,34.3266,34.3457,34.3074,34.3393,4900.0
2008-07-16 15:20:00,53.75,53.84,53.75,53.8,9600.0,34.3457,34.4032,34.3457,34.3777,9600.0
2008-07-16 15:25:00,53.81,53.9,53.8,53.86,8000.0,34.3841,34.4416,34.3777,34.416,8000.0
2008-07-16 15:30:00,53.88,53.9,53.82,53.9,6800.0,34.4288,34.4416,34.3905,34.4416,6800.0
2008-07-16 15:35:00,53.92,54.05,53.9,54.05,7600.0,34.4544,34.5374,34.4416,34.5374,7600.0
2008-07-16 15:40:00,54.06,54.1,54.04,54.04,5600.0,34.5438,34.5694,34.531,34.531,5600.0
2008-07-16 15:45:00,54.06,54.1,54.03,54.07,6000.0,34.5438,34.5694,34.5246,34.5502,6000.0
2008-07-16 15:50:00,54.09,54.14,54.09,54.14,1700.0,34.563,34.5949,34.563,34.5949,1700.0
2008-07-16 15:55:00,54.14,54.24,54.14,54.24,7000.0,34.5949,34.6588,34.5949,34.6588,7000.0
2008-07-17 09:30:00,54.77,54.79,54.61,54.72,19100.0,34.9975,35.0103,34.8953,34.9655,19100.0
2008-07-17 09:35:00,54.71,54.85,54.7,54.79,13800.0,34.9592,35.0486,34.9528,35.0103,13800.0
2008-07-17 09:40:00,54.79,55.03,54.79,55.03,12800.0,35.0103,35.1636,35.0103,35.1636,12800.0
2008-07-17 09:45:00,55.03,55.15,54.99,54.99,11100.0,35.1636,35.2403,35.1381,35.1381,11100.0
2008-07-17 09:50:00,54.98,55.01,54.83,54.84,12400.0,35.1317,35.1509,35.0358,35.0422,12400.0
2008-07-17 09:55:00,54.86,54.86,54.72,54.73,10800.0,35.055,35.055,34.9655,34.9719,10800.0
2008-07-17 10:00:00,54.71,54.81,54.69,54.77,11900.0,34.9592,35.0231,34.9464,34.9975,11900.0
2008-07-17 10:05:00,54.68,54.68,54.49,54.62,10700.0,34.94,34.94,34.8186,34.9016,10700.0
2008-07-17 10:10:00,54.59,54.66,54.58,54.58,8700.0,34.8825,34.9272,34.8761,34.8761,8700.0
2008-07-17 10:15:00,54.61,54.83,54.61,54.79,8700.0,34.8953,35.0358,34.8953,35.0103,8700.0
2008-07-17 10:20:00,54.8,54.81,54.68,54.7,9800.0,35.0167,35.0231,34.94,34.9528,9800.0
2008-07-17 10:25:00,54.7,54.72,54.61,54.61,15800.0,34.9528,34.9655,34.8953,34.8953,15800.0
2008-07-17 10:30:00,54.62,54.67,54.55,54.67,15800.0,34.9016,34.9336,34.8569,34.9336,15800.0
2008-07-17 10:35:00,54.69,54.74,54.62,54.63,29100.0,34.9464,34.9783,34.9016,34.908,29100.0
2008-07-17 10:40:00,54.62,54.62,54.43,54.47,11500.0,34.9016,34.9016,34.7802,34.8058,11500.0
2008-07-17 10:45:00,54.49,54.59,54.48,54.59,14800.0,34.8186,34.8825,34.8122,34.8825,14800.0
2008-07-17 10:50:00,54.57,54.58,54.46,54.47,49000.0,34.8697,34.8761,34.7994,34.8058,49000.0
2008-07-17 10:55:00,54.43,54.51,54.41,54.48,44300.0,34.7802,34.8314,34.7675,34.8122,44300.0
2008-07-17 11:00:00,54.5,54.54,54.38,54.39,14600.0,34.825,34.8505,34.7483,34.7547,14600.0
2008-07-17 11:05:00,54.36,54.36,54.23,54.3,20900.0,34.7355,34.7355,34.6524,34.6972,20900.0
2008-07-17 11:10:00,54.29,54.29,54.16,54.27,16600.0,34.6908,34.6908,34.6077,34.678,16600.0
2008-07-17 11:15:00,54.25,54.36,54.25,54.28,19100.0,34.6652,34.7355,34.6652,34.6844,19100.0
2008-07-17 11:20:00,54.27,54.36,54.21,54.36,22200.0,34.678,34.7355,34.6397,34.7355,22200.0
2008-07-17 11:25:00,54.38,54.54,54.35,54.48,13100.0,34.7483,34.8505,34.7291,34.8122,13100.0
2008-07-17 11:30:00,54.48,54.52,54.43,54.47,22000.0,34.8122,34.8377,34.7802,34.8058,22000.0
2008-07-17 11:35:00,54.47,54.57,54.46,54.56,17900.0,34.8058,34.8697,34.7994,34.8633,17900.0
2008-07-17 11:40:00,54.58,54.7,54.58,54.69,18900.0,34.8761,34.9528,34.8761,34.9464,18900.0
2008-07-17 11:45:00,54.67,54.68,54.59,54.59,21400.0,34.9336,34.94,34.8825,34.8825,21400.0
2008-07-17 11:50:00,54.59,54.64,54.58,54.59,24200.0,34.8825,34.9144,34.8761,34.8825,24200.0
2008-07-17 11:55:00,54.63,54.63,54.56,54.61,31400.0,34.908,34.908,34.8633,34.8953,31400.0
2008-07-17 12:00:00,54.6,54.6,54.49,54.5,14600.0,34.8889,34.8889,34.8186,34.825,14600.0
2008-07-17 12:05:00,54.53,54.58,54.53,54.53,19000.0,34.8441,34.8761,34.8441,34.8441,19000.0
2008-07-17 12:10:00,54.53,54.55,54.51,54.53,15900.0,34.8441,34.8569,34.8314,34.8441,15900.0
2008-07-17 12:15:00,54.53,54.53,54.47,54.5,15000.0,34.8441,34.8441,34.8058,34.825,15000.0
2008-07-17 12:20:00,54.5,54.54,54.48,54.5,23200.0,34.825,34.8505,34.8122,34.825,23200.0
2008-07-17 12:25:00,54.5,54.53,54.48,54.5,8800.0,34.825,34.8441,34.8122,34.825,8800.0
2008-07-17 12:30:00,54.5,54.52,54.48,54.49,3500.0,34.825,34.8377,34.8122,34.8186,3500.0
2008-07-17 12:35:00,54.43,54.45,54.39,54.39,11700.0,34.7802,34.793,34.7547,34.7547,11700.0
2008-07-17 12:40:00,54.39,54.46,54.39,54.44,4000.0,34.7547,34.7994,34.7547,34.7866,4000.0
2008-07-17 12:45:00,54.42,54.47,54.39,54.47,1900.0,34.7738,34.8058,34.7547,34.8058,1900.0
2008-07-17 12:50:00,54.53,54.58,54.53,54.54,11900.0,34.8441,34.8761,34.8441,34.8505,11900.0
2008-07-17 12:55:00,54.57,54.6,54.55,54.58,6900.0,34.8697,34.8889,34.8569,34.8761,6900.0
2008-07-17 13:00:00,54.58,54.59,54.52,54.56,15000.0,34.8761,34.8825,34.8377,34.8633,15000.0
2008-07-17 13:05:00,54.56,54.64,54.56,54.64,8900.0,34.8633,34.9144,34.8633,34.9144,8900.0
2008-07-17 13:10:00,54.64,54.8,54.63,54.8,4200.0,34.9144,35.0167,34.908,35.0167,4200.0
2008-07-17 13:15:00,54.82,54.99,54.81,54.94,18600.0,35.0294,35.1381,35.0231,35.1061,18600.0
2008-07-17 13:20:00,54.94,54.95,54.83,54.88,15800.0,35.1061,35.1125,35.0358,35.0678,15800.0
2008-07-17 13:25:00,54.89,54.89,54.82,54.85,6700.0,35.0742,35.0742,35.0294,35.0486,6700.0
2008-07-17 13:30:00,54.87,54.93,54.87,54.92,6100.0,35.0614,35.0997,35.0614,35.0933,6100.0
2008-07-17 13:35:00,54.93,55.04,54.89,55.03,19300.0,35.0997,35.17,35.0742,35.1636,19300.0
2008-07-17 13:40:00,55.02,55.16,55.02,55.07,57800.0,35.1572,35.2467,35.1572,35.1892,57800.0
2008-07-17 13:45:00,55.09,55.09,55.0,55.06,16700.0,35.202,35.202,35.1445,35.1828,16700.0
2008-07-17 13:50:00,55.07,55.08,54.99,54.99,20600.0,35.1892,35.1956,35.1381,35.1381,20600.0
2008-07-17 13:55:00,55.0,55.05,54.98,55.04,7500.0,35.1445,35.1764,35.1317,35.17,7500.0
2008-07-17 14:00:00,55.05,55.08,55.01,55.08,14000.0,35.1764,35.1956,35.1509,35.1956,14000.0
2008-07-17 14:05:00,55.09,55.13,55.09,55.12,8900.0,35.202,35.2275,35.202,35.2211,8900.0
2008-07-17 14:10:00,55.1,55.18,55.07,55.1,20600.0,35.2084,35.2595,35.1892,35.2084,20600.0
2008-07-17 14:15:00,55.1,55.14,55.05,55.14,7400.0,35.2084,35.2339,35.1764,35.2339,7400.0
2008-07-17 14:20:00,55.14,55.17,55.11,55.11,8300.0,35.2339,35.2531,35.2148,35.2148,8300.0
2008-07-17 14:25:00,55.11,55.19,55.11,55.18,2500.0,35.2148,35.2659,35.2148,35.2595,2500.0
2008-07-17 14:30:00,55.16,55.16,55.01,55.03,14500.0,35.2467,35.2467,35.1509,35.1636,14500.0
2008-07-17 14:35:00,55.0,55.0,54.91,54.94,7500.0,35.1445,35.1445,35.087,35.1061,7500.0
2008-07-17 14:40:00,54.95,54.98,54.82,54.84,20800.0,35.1125,35.1317,35.0294,35.0422,20800.0
2008-07-17 14:45:00,54.85,54.86,54.72,54.77,26200.0,35.0486,35.055,34.9655,34.9975,26200.0
2008-07-17 14:50:00,54.79,54.88,54.79,54.83,10100.0,35.0103,35.0678,35.0103,35.0358,10100.0
2008-07-17 14:55:00,54.81,54.82,54.68,54.77,9700.0,35.0231,35.0294,34.94,34.9975,9700.0
2008-07-17 15:00:00,54.79,54.91,54.78,54.83,8800.0,35.0103,35.087,35.0039,35.0358,8800.0
2008-07-17 15:05:00,54.85,54.88,54.82,54.82,5000.0,35.0486,35.0678,35.0294,35.0294,5000.0
2008-07-17 15:10:00,54.78,54.87,54.77,54.84,13300.0,35.0039,35.0614,34.9975,35.0422,13300.0
2008-07-17 15:15:00,54.88,54.91,54.81,54.9,12400.0,35.0678,35.087,35.0231,35.0806,12400.0
2008-07-17 15:20:00,54.92,54.99,54.92,54.96,5700.0,35.0933,35.1381,35.0933,35.1189,5700.0
2008-07-17 15:25:00,54.94,54.94,54.89,54.91,4300.0,35.1061,35.1061,35.0742,35.087,4300.0
2008-07-17 15:30:00,54.93,54.99,54.92,54.93,8400.0,35.0997,35.1381,35.0933,35.0997,8400.0
2008-07-17 15:35:00,54.9,54.9,54.74,54.76,9200.0,35.0806,35.0806,34.9783,34.9911,9200.0
2008-07-17 15:40:00,54.78,54.91,54.76,54.91,7500.0,35.0039,35.087,34.9911,35.087,7500.0
2008-07-17 15:45:00,54.92,55.09,54.89,55.09,9200.0,35.0933,35.202,35.0742,35.202,9200.0
2008-07-17 15:50:00,55.09,55.14,55.09,55.11,6900.0,35.202,35.2339,35.202,35.2148,6900.0
2008-07-17 15:55:00,55.11,55.15,55.05,55.15,3400.0,35.2148,35.2403,35.1764,35.2403,3400.0
2008-07-18 09:30:00,55.39,55.43,55.22,55.26,10000.0,35.3937,35.4192,35.285,35.3106,10000.0
2008-07-18 09:35:00,55.25,55.25,55.02,55.07,35300.0,35.3042,35.3042,35.1572,35.1892,35300.0
2008-07-18 09:40:00,55.07,55.09,54.95,54.95,12300.0,35.1892,35.202,35.1125,35.1125,12300.0
2008-07-18 09:45:00,54.99,55.1,54.94,55.1,8900.0,35.1381,35.2084,35.1061,35.2084,8900.0
2008-07-18 09:50:00,55.14,55.14,54.98,55.02,11100.0,35.2339,35.2339,35.1317,35.1572,11100.0
2008-07-18 09:55:00,54.99,55.05,54.9,54.97,21300.0,35.1381,35.1764,35.0806,35.1253,21300.0
2008-07-18 10:00:00,54.97,54.99,54.9,54.91,13100.0,35.1253,35.1381,35.0806,35.087,13100.0
2008-07-18 10:05:00,54.93,55.13,54.93,55.1,16000.0,35.0997,35.2275,35.0997,35.2084,16000.0
2008-07-18 10:10:00,55.11,55.2,55.03,55.17,8700.0,35.2148,35.2723,35.1636,35.2531,8700.0
2008-07-18 10:15:00,55.18,55.2,55.13,55.15,3400.0,35.2595,35.2723,35.2275,35.2403,3400.0
2008-07-18 10:20:00,55.1,55.1,55.03,55.05,7900.0,35.2084,35.2084,35.1636,35.1764,7900.0
2008-07-18 10:25:00,55.05,55.16,55.04,55.16,6000.0,35.1764,35.2467,35.17,35.2467,6000.0
2008-07-18 10:30:00,55.16,55.23,55.05,55.16,16500.0,35.2467,35.2914,35.1764,35.2467,16500.0
2008-07-18 10:35:00,55.16,55.19,55.13,55.16,12800.0,35.2467,35.2659,35.2275,35.2467,12800.0
2008-07-18 10:40:00,55.08,55.21,55.08,55.21,14100.0,35.1956,35.2786,35.1956,35.2786,14100.0
2008-07-18 10:45:00,55.19,55.36,55.19,55.36,9100.0,35.2659,35.3745,35.2659,35.3745,9100.0
2008-07-18 10:50:00,55.35,55.42,55.35,55.36,4300.0,35.3681,35.4128,35.3681,35.3745,4300.0
2008-07-18 10:55:00,55.33,55.34,55.23,55.3,11700.0,35.3553,35.3617,35.2914,35.3362,11700.0
2008-07-18 11:00:00,55.32,55.37,55.27,55.28,18400.0,35.3489,35.3809,35.317,35.3234,18400.0
2008-07-18 11:05:00,55.26,55.37,55.24,55.34,10200.0,35.3106,35.3809,35.2978,35.3617,10200.0
2008-07-18 11:10:00,55.37,55.48,55.36,55.46,12500.0,35.3809,35.4512,35.3745,35.4384,12500.0
2008-07-18 11:15:00,55.43,55.48,55.42,55.44,10200.0,35.4192,35.4512,35.4128,35.4256,10200.0
2008-07-18 11:20:00,55.44,55.49,55.4,55.4,4800.0,35.4256,35.4576,35.4001,35.4001,4800.0
2008-07-18 11:25:00,55.4,55.44,55.4,55.44,9400.0,35.4001,35.4256,35.4001,35.4256,9400.0
2008-07-18 11:30:00,55.42,55.42,55.32,55.35,9400.0,35.4128,35.4128,35.3489,35.3681,9400.0
2008-07-18 11:35:00,55.35,55.35,55.28,55.3,7600.0,35.3681,35.3681,35.3234,35.3362,7600.0
2008-07-18 11:40:00,55.32,55.39,55.31,55.31,9200.0,35.3489,35.3937,35.3425,35.3425,9200.0
2008-07-18 11:45:00,55.3,55.32,55.22,55.22,3300.0,35.3362,35.3489,35.285,35.285,3300.0
2008-07-18 11:50:00,55.25,55.27,55.19,55.2,3600.0,35.3042,35.317,35.2659,35.2723,3600.0
2008-07-18 11:55:00,55.24,55.26,55.21,55.23,3400.0,35.2978,35.3106,35.2786,35.2914,3400.0
2008-07-18 12:00:00,55.23,55.29,55.23,55.29,2000.0,35.2914,35.3298,35.2914,35.3298,2000.0
2008-07-18 12:05:00,55.28,55.3,55.24,55.3,2900.0,35.3234,35.3362,35.2978,35.3362,2900.0
2008-07-18 12:10:00,55.26,55.29,55.08,55.14,14300.0,35.3106,35.3298,35.1956,35.2339,14300.0
2008-07-18 12:15:00,55.1,55.14,55.1,55.13,4500.0,35.2084,35.2339,35.2084,35.2275,4500.0
2008-07-18 12:20:00,55.1,55.15,55.09,55.15,7600.0,35.2084,35.2403,35.202,35.2403,7600.0
2008-07-18 12:25:00,55.17,55.19,55.12,55.12,3500.0,35.2531,35.2659,35.2211,35.2211,3500.0
2008-07-18 12:30:00,55.05,55.1,55.05,55.09,2000.0,35.1764,35.2084,35.1764,35.202,2000.0
2008-07-18 12:35:00,55.12,55.14,55.11,55.14,700.0,35.2211,35.2339,35.2148,35.2339,700.0
2008-07-18 12:40:00,55.11,55.16,55.1,55.16,3000.0,35.2148,35.2467,35.2084,35.2467,3000.0
2008-07-18 12:45:00,55.14,55.14,55.14,55.14,800.0,35.2339,35.2339,35.2339,35.2339,800.0
2008-07-18 12:50:00,55.14,55.14,55.07,55.09,5600.0,35.2339,35.2339,35.1892,35.202,5600.0
2008-07-18 12:55:00,55.08,55.08,55.0,55.03,7500.0,35.1956,35.1956,35.1445,35.1636,7500.0
2008-07-18 13:00:00,55.04,55.08,55.02,55.04,13600.0,35.17,35.1956,35.1572,35.17,13600.0
2008-07-18 13:05:00,55.05,55.09,55.01,55.02,7000.0,35.1764,35.202,35.1509,35.1572,7000.0
2008-07-18 13:10:00,55.05,55.08,54.96,55.04,8400.0,35.1764,35.1956,35.1189,35.17,8400.0
2008-07-18 13:15:00,55.06,55.19,55.05,55.13,6200.0,35.1828,35.2659,35.1764,35.2275,6200.0
2008-07-18 13:20:00,55.11,55.18,55.11,55.18,4000.0,35.2148,35.2595,35.2148,35.2595,4000.0
2008-07-18 13:25:00,55.16,55.16,55.09,55.15,4300.0,35.2467,35.2467,35.202,35.2403,4300.0
2008-07-18 13:30:00,55.12,55.26,55.09,55.26,10500.0,35.2211,35.3106,35.202,35.3106,10500.0
2008-07-18 13:35:00,55.23,55.26,55.18,55.19,6000.0,35.2914,35.3106,35.2595,35.2659,6000.0
2008-07-18 13:40:00,55.24,55.26,55.22,55.22,4600.0,35.2978,35.3106,35.285,35.285,4600.0
2008-07-18 13:45:00,55.2,55.27,55.2,55.25,4600.0,35.2723,35.317,35.2723,35.3042,4600.0
2008-07-18 13:50:00,55.23,55.26,55.2,55.22,1500.0,35.2914,35.3106,35.2723,35.285,1500.0
2008-07-18 13:55:00,55.24,55.24,55.18,55.18,2400.0,35.2978,35.2978,35.2595,35.2595,2400.0
2008-07-18 14:00:00,55.16,55.25,55.12,55.25,10300.0,35.2467,35.3042,35.2211,35.3042,10300.0
2008-07-18 14:05:00,55.21,55.23,55.17,55.17,3500.0,35.2786,35.2914,35.2531,35.2531,3500.0
2008-07-18 14:10:00,55.2,55.32,55.2,55.32,3500.0,35.2723,35.3489,35.2723,35.3489,3500.0
2008-07-18 14:15:00,55.32,55.34,55.28,55.34,4900.0,35.3489,35.3617,35.3234,35.3617,4900.0
2008-07-18 14:20:00,55.32,55.35,55.31,55.32,4000.0,35.3489,35.3681,35.3425,35.3489,4000.0
2008-07-18 14:25:00,55.33,55.33,55.27,55.31,4400.0,35.3553,35.3553,35.317,35.3425,4400.0
2008-07-18 14:30:00,55.32,55.32,55.17,55.18,7200.0,35.3489,35.3489,35.2531,35.2595,7200.0
2008-07-18 14:35:00,55.22,55.24,55.21,55.21,3100.0,35.285,35.2978,35.2786,35.2786,3100.0
2008-07-18 14:40:00,55.23,55.25,55.21,55.25,4400.0,35.2914,35.3042,35.2786,35.3042,4400.0
2008-07-18 14:45:00,55.22,55.25,55.2,55.2,2300.0,35.285,35.3042,35.2723,35.2723,2300.0
2008-07-18 14:50:00,55.19,55.2,55.08,55.11,12000.0,35.2659,35.2723,35.1956,35.2148,12000.0
2008-07-18 14:55:00,55.1,55.13,55.09,55.13,7300.0,35.2084,35.2275,35.202,35.2275,7300.0
2008-07-18 15:00:00,55.12,55.15,55.08,55.15,4200.0,35.2211,35.2403,35.1956,35.2403,4200.0
2008-07-18 15:05:00,55.12,55.17,55.11,55.16,5300.0,35.2211,35.2531,35.2148,35.2467,5300.0
2008-07-18 15:10:00,55.14,55.24,55.14,55.21,3800.0,35.2339,35.2978,35.2339,35.2786,3800.0
2008-07-18 15:15:00,55.18,55.21,55.11,55.12,6600.0,35.2595,35.2786,35.2148,35.2211,6600.0
2008-07-18 15:20:00,55.16,55.23,55.14,55.18,7900.0,35.2467,35.2914,35.2339,35.2595,7900.0
2008-07-18 15:25:00,55.18,55.22,55.16,55.22,9400.0,35.2595,35.285,35.2467,35.285,9400.0
2008-07-18 15:30:00,55.23,55.33,55.22,55.33,3600.0,35.2914,35.3553,35.285,35.3553,3600.0
2008-07-18 15:35:00,55.31,55.38,55.3,55.38,9100.0,35.3425,35.3873,35.3362,35.3873,9100.0
2008-07-18 15:40:00,55.37,55.42,55.34,55.39,4900.0,35.3809,35.4128,35.3617,35.3937,4900.0
2008-07-18 15:45:00,55.39,55.49,55.39,55.49,8100.0,35.3937,35.4576,35.3937,35.4576,8100.0
2008-07-18 15:50:00,55.45,55.47,55.41,55.45,4500.0,35.432,35.4448,35.4064,35.432,4500.0
2008-07-18 15:55:00,55.43,55.47,55.43,55.43,2900.0,35.4192,35.4448,35.4192,35.4192,2900.0
2008-07-21 09:30:00,55.89,55.89,55.62,55.64,8800.0,35.7132,35.7132,35.5406,35.5534,8800.0
2008-07-21 09:35:00,55.66,55.84,55.64,55.76,6700.0,35.5662,35.6812,35.5534,35.6301,6700.0
2008-07-21 09:40:00,55.78,55.81,55.74,55.76,4500.0,35.6429,35.662,35.6173,35.6301,4500.0
2008-07-21 09:45:00,55.8,55.84,55.8,55.83,6500.0,35.6557,35.6812,35.6557,35.6748,6500.0
2008-07-21 09:50:00,55.8,55.84,55.77,55.79,6000.0,35.6557,35.6812,35.6365,35.6493,6000.0
2008-07-21 09:55:00,55.78,55.83,55.77,55.83,11300.0,35.6429,35.6748,35.6365,35.6748,11300.0
2008-07-21 10:00:00,55.83,55.88,55.66,55.73,10600.0,35.6748,35.7068,35.5662,35.6109,10600.0
2008-07-21 10:05:00,55.71,55.71,55.63,55.7,5400.0,35.5981,35.5981,35.547,35.5918,5400.0
2008-07-21 10:10:00,55.72,55.77,55.7,55.77,4400.0,35.6045,35.6365,35.5918,35.6365,4400.0
2008-07-21 10:15:00,55.76,55.83,55.74,55.81,10100.0,35.6301,35.6748,35.6173,35.662,10100.0
2008-07-21 10:20:00,55.78,55.85,55.69,55.69,10000.0,35.6429,35.6876,35.5854,35.5854,10000.0
2008-07-21 10:25:00,55.67,55.75,55.61,55.64,17000.0,35.5726,35.6237,35.5342,35.5534,17000.0
2008-07-21 10:30:00,55.64,55.64,55.57,55.57,9600.0,35.5534,35.5534,35.5087,35.5087,9600.0
2008-07-21 10:35:00,55.56,55.67,55.56,55.67,8700.0,35.5023,35.5726,35.5023,35.5726,8700.0
2008-07-21 10:40:00,55.71,55.77,55.7,55.76,5900.0,35.5981,35.6365,35.5918,35.6301,5900.0
2008-07-21 10:45:00,55.77,55.77,55.69,55.74,5800.0,35.6365,35.6365,35.5854,35.6173,5800.0
2008-07-21 10:50:00,55.72,55.75,55.67,55.75,22900.0,35.6045,35.6237,35.5726,35.6237,22900.0
2008-07-21 10:55:00,55.75,55.75,55.66,55.66,6800.0,35.6237,35.6237,35.5662,35.5662,6800.0
2008-07-21 11:00:00,55.67,55.67,55.57,55.61,19400.0,35.5726,35.5726,35.5087,35.5342,19400.0
2008-07-21 11:05:00,55.6,55.72,55.6,55.71,3500.0,35.5279,35.6045,35.5279,35.5981,3500.0
2008-07-21 11:10:00,55.71,55.73,55.65,55.65,9600.0,35.5981,35.6109,35.5598,35.5598,9600.0
2008-07-21 11:15:00,55.64,55.68,55.64,55.67,5000.0,35.5534,35.579,35.5534,35.5726,5000.0
2008-07-21 11:20:00,55.66,55.69,55.61,55.67,6300.0,35.5662,35.5854,35.5342,35.5726,6300.0
2008-07-21 11:25:00,55.69,55.73,55.65,55.66,15000.0,35.5854,35.6109,35.5598,35.5662,15000.0
2008-07-21 11:30:00,55.66,55.66,55.55,55.56,13200.0,35.5662,35.5662,35.4959,35.5023,13200.0
2008-07-21 11:35:00,55.56,55.56,55.46,55.47,7700.0,35.5023,35.5023,35.4384,35.4448,7700.0
2008-07-21 11:40:00,55.5,55.5,55.43,55.48,8900.0,35.464,35.464,35.4192,35.4512,8900.0
2008-07-21 11:45:00,55.46,55.5,55.41,55.49,5100.0,35.4384,35.464,35.4064,35.4576,5100.0
2008-07-21 11:50:00,55.46,55.46,55.46,55.46,1100.0,35.4384,35.4384,35.4384,35.4384,1100.0
2008-07-21 11:55:00,55.4,55.41,55.34,55.34,3300.0,35.4001,35.4064,35.3617,35.3617,3300.0
2008-07-21 12:00:00,55.35,55.42,55.33,55.4,11100.0,35.3681,35.4128,35.3553,35.4001,11100.0
2008-07-21 12:05:00,55.41,55.41,55.38,55.39,2200.0,35.4064,35.4064,35.3873,35.3937,2200.0
2008-07-21 12:10:00,55.41,55.42,55.36,55.38,3100.0,35.4064,35.4128,35.3745,35.3873,3100.0
2008-07-21 12:15:00,55.42,55.44,55.42,55.42,3100.0,35.4128,35.4256,35.4128,35.4128,3100.0
2008-07-21 12:20:00,55.4,55.45,55.38,55.45,9400.0,35.4001,35.432,35.3873,35.432,9400.0
2008-07-21 12:25:00,55.51,55.51,55.48,55.48,4600.0,35.4703,35.4703,35.4512,35.4512,4600.0
2008-07-21 12:30:00,55.49,55.58,55.49,55.56,3100.0,35.4576,35.5151,35.4576,35.5023,3100.0
2008-07-21 12:35:00,55.57,55.58,55.56,55.57,3900.0,35.5087,35.5151,35.5023,35.5087,3900.0
2008-07-21 12:40:00,55.55,55.58,55.53,55.58,1700.0,35.4959,35.5151,35.4831,35.5151,1700.0
2008-07-21 12:45:00,55.58,55.63,55.56,55.6,14900.0,35.5151,35.547,35.5023,35.5279,14900.0
2008-07-21 12:50:00,55.56,55.56,55.56,55.56,100.0,35.5023,35.5023,35.5023,35.5023,100.0
2008-07-21 12:55:00,55.51,55.55,55.51,55.53,7900.0,35.4703,35.4959,35.4703,35.4831,7900.0
2008-07-21 13:00:00,55.52,55.56,55.52,55.56,1200.0,35.4767,35.5023,35.4767,35.5023,1200.0
2008-07-21 13:05:00,55.53,55.56,55.52,55.56,5100.0,35.4831,35.5023,35.4767,35.5023,5100.0
2008-07-21 13:10:00,55.57,55.57,55.52,55.55,4800.0,35.5087,35.5087,35.4767,35.4959,4800.0
2008-07-21 13:15:00,55.52,55.61,55.52,55.61,5900.0,35.4767,35.5342,35.4767,35.5342,5900.0
2008-07-21 13:20:00,55.6,55.62,55.6,55.62,300.0,35.5279,35.5406,35.5279,35.5406,300.0
2008-07-21 13:25:00,55.6,55.64,55.6,55.61,2600.0,35.5279,35.5534,35.5279,35.5342,2600.0
2008-07-21 13:30:00,55.59,55.62,55.59,55.6,4900.0,35.5215,35.5406,35.5215,35.5279,4900.0
2008-07-21 13:35:00,55.61,55.7,55.61,55.67,9800.0,35.5342,35.5918,35.5342,35.5726,9800.0
2008-07-21 13:40:00,55.64,55.64,55.61,55.61,3200.0,35.5534,35.5534,35.5342,35.5342,3200.0
2008-07-21 13:45:00,55.61,55.61,55.53,55.55,9700.0,35.5342,35.5342,35.4831,35.4959,9700.0
2008-07-21 13:50:00,55.57,55.6,55.53,55.58,5800.0,35.5087,35.5279,35.4831,35.5151,5800.0
2008-07-21 13:55:00,55.58,55.58,55.52,55.52,3000.0,35.5151,35.5151,35.4767,35.4767,3000.0
2008-07-21 14:00:00,55.56,55.57,55.47,55.47,12900.0,35.5023,35.5087,35.4448,35.4448,12900.0
2008-07-21 14:05:00,55.5,55.52,55.45,55.49,7000.0,35.464,35.4767,35.432,35.4576,7000.0
2008-07-21 14:10:00,55.51,55.53,55.46,55.46,11800.0,35.4703,35.4831,35.4384,35.4384,11800.0
2008-07-21 14:15:00,55.47,55.51,55.47,55.5,3300.0,35.4448,35.4703,35.4448,35.464,3300.0
2008-07-21 14:20:00,55.49,55.49,55.45,55.46,3900.0,35.4576,35.4576,35.432,35.4384,3900.0
2008-07-21 14:25:00,55.47,55.52,55.4,55.44,7900.0,35.4448,35.4767,35.4001,35.4256,7900.0
2008-07-21 14:30:00,55.44,55.45,55.4,55.43,10200.0,35.4256,35.432,35.4001,35.4192,10200.0
2008-07-21 14:35:00,55.44,55.45,55.37,55.37,5300.0,35.4256,35.432,35.3809,35.3809,5300.0
2008-07-21 14:40:00,55.4,55.4,55.31,55.32,2800.0,35.4001,35.4001,35.3425,35.3489,2800.0
2008-07-21 14:45:00,55.35,55.36,55.32,55.36,4500.0,35.3681,35.3745,35.3489,35.3745,4500.0
2008-07-21 14:50:00,55.35,55.39,55.35,55.38,4900.0,35.3681,35.3937,35.3681,35.3873,4900.0
2008-07-21 14:55:00,55.3,55.31,55.28,55.31,3400.0,35.3362,35.3425,35.3234,35.3425,3400.0
2008-07-21 15:00:00,55.29,55.33,55.26,55.26,23600.0,35.3298,35.3553,35.3106,35.3106,23600.0
2008-07-21 15:05:00,55.25,55.25,55.21,55.24,2000.0,35.3042,35.3042,35.2786,35.2978,2000.0
2008-07-21 15:10:00,55.25,55.26,55.22,55.24,16200.0,35.3042,35.3106,35.285,35.2978,16200.0
2008-07-21 15:15:00,55.27,55.31,55.27,55.31,3500.0,35.317,35.3425,35.317,35.3425,3500.0
2008-07-21 15:20:00,55.31,55.39,55.3,55.39,14500.0,35.3425,35.3937,35.3362,35.3937,14500.0
2008-07-21 15:25:00,55.36,55.36,55.29,55.32,4600.0,35.3745,35.3745,35.3298,35.3489,4600.0
2008-07-21 15:30:00,55.31,55.33,55.29,55.29,3400.0,35.3425,35.3553,35.3298,35.3298,3400.0
2008-07-21 15:35:00,55.28,55.31,55.22,55.25,7000.0,35.3234,35.3425,35.285,35.3042,7000.0
2008-07-21 15:40:00,55.28,55.38,55.27,55.29,17400.0,35.3234,35.3873,35.317,35.3298,17400.0
2008-07-21 15:45:00,55.32,55.35,55.29,55.33,1800.0,35.3489,35.3681,35.3298,35.3553,1800.0
2008-07-21 15:50:00,55.33,55.34,55.29,55.3,2200.0,35.3553,35.3617,35.3298,35.3362,2200.0
2008-07-21 15:55:00,55.31,55.35,55.31,55.31,10400.0,35.3425,35.3681,35.3425,35.3425,10400.0
2008-07-22 09:30:00,54.91,54.97,54.91,54.96,8200.0,35.087,35.1253,35.087,35.1189,8200.0
2008-07-22 09:35:00,54.97,54.97,54.82,54.86,34400.0,35.1253,35.1253,35.0294,35.055,34400.0
2008-07-22 09:40:00,54.83,54.87,54.81,54.87,2200.0,35.0358,35.0614,35.0231,35.0614,2200.0
2008-07-22 09:45:00,54.86,54.87,54.76,54.83,4300.0,35.055,35.0614,34.9911,35.0358,4300.0
2008-07-22 09:50:00,54.84,54.96,54.83,54.95,10900.0,35.0422,35.1189,35.0358,35.1125,10900.0
2008-07-22 09:55:00,54.97,55.06,54.97,55.02,14000.0,35.1253,35.1828,35.1253,35.1572,14000.0
2008-07-22 10:00:00,55.02,55.2,55.02,55.2,6700.0,35.1572,35.2723,35.1572,35.2723,6700.0
2008-07-22 10:05:00,55.2,55.23,55.09,55.09,7300.0,35.2723,35.2914,35.202,35.202,7300.0
2008-07-22 10:10:00,55.09,55.19,55.09,55.13,5200.0,35.202,35.2659,35.202,35.2275,5200.0
2008-07-22 10:15:00,55.11,55.3,55.08,55.29,12800.0,35.2148,35.3362,35.1956,35.3298,12800.0
2008-07-22 10:20:00,55.32,55.34,55.19,55.2,14800.0,35.3489,35.3617,35.2659,35.2723,14800.0
2008-07-22 10:25:00,55.2,55.26,55.18,55.18,12100.0,35.2723,35.3106,35.2595,35.2595,12100.0
2008-07-22 10:30:00,55.17,55.23,55.14,55.19,10900.0,35.2531,35.2914,35.2339,35.2659,10900.0
2008-07-22 10:35:00,55.19,55.25,55.18,55.25,5200.0,35.2659,35.3042,35.2595,35.3042,5200.0
2008-07-22 10:40:00,55.27,55.36,55.23,55.34,9100.0,35.317,35.3745,35.2914,35.3617,9100.0
2008-07-22 10:45:00,55.32,55.34,55.29,55.32,4400.0,35.3489,35.3617,35.3298,35.3489,4400.0
2008-07-22 10:50:00,55.33,55.35,55.23,55.23,8400.0,35.3553,35.3681,35.2914,35.2914,8400.0
2008-07-22 10:55:00,55.23,55.3,55.21,55.3,7300.0,35.2914,35.3362,35.2786,35.3362,7300.0
2008-07-22 11:00:00,55.35,55.49,55.35,55.49,4900.0,35.3681,35.4576,35.3681,35.4576,4900.0
2008-07-22 11:05:00,55.49,55.61,55.49,55.58,12100.0,35.4576,35.5342,35.4576,35.5151,12100.0
2008-07-22 11:10:00,55.57,55.63,55.51,55.54,17700.0,35.5087,35.547,35.4703,35.4895,17700.0
2008-07-22 11:15:00,55.58,55.6,55.55,55.55,9300.0,35.5151,35.5279,35.4959,35.4959,9300.0
2008-07-22 11:20:00,55.54,55.64,55.54,55.64,7300.0,35.4895,35.5534,35.4895,35.5534,7300.0
2008-07-22 11:25:00,55.69,55.74,55.69,55.73,3800.0,35.5854,35.6173,35.5854,35.6109,3800.0
2008-07-22 11:30:00,55.72,55.76,55.67,55.71,8600.0,35.6045,35.6301,35.5726,35.5981,8600.0
2008-07-22 11:35:00,55.71,55.71,55.61,55.61,5600.0,35.5981,35.5981,35.5342,35.5342,5600.0
2008-07-22 11:40:00,55.64,55.69,55.64,55.67,900.0,35.5534,35.5854,35.5534,35.5726,900.0
2008-07-22 11:45:00,55.65,55.66,55.62,55.62,2700.0,35.5598,35.5662,35.5406,35.5406,2700.0
2008-07-22 11:50:00,55.62,55.62,55.53,55.53,4200.0,35.5406,35.5406,35.4831,35.4831,4200.0
2008-07-22 11:55:00,55.51,55.55,55.51,55.55,2800.0,35.4703,35.4959,35.4703,35.4959,2800.0
2008-07-22 12:00:00,55.54,55.6,55.52,55.6,7400.0,35.4895,35.5279,35.4767,35.5279,7400.0
2008-07-22 12:05:00,55.6,55.69,55.55,55.69,7300.0,35.5279,35.5854,35.4959,35.5854,7300.0
2008-07-22 12:10:00,55.73,55.75,55.66,55.66,7000.0,35.6109,35.6237,35.5662,35.5662,7000.0
2008-07-22 12:15:00,55.65,55.68,55.62,55.64,5800.0,35.5598,35.579,35.5406,35.5534,5800.0
2008-07-22 12:20:00,55.65,55.7,55.63,55.7,6400.0,35.5598,35.5918,35.547,35.5918,6400.0
2008-07-22 12:25:00,55.7,55.7,55.51,55.56,14600.0,35.5918,35.5918,35.4703,35.5023,14600.0
2008-07-22 12:30:00,55.57,55.61,55.53,55.55,8200.0,35.5087,35.5342,35.4831,35.4959,8200.0
2008-07-22 12:35:00,55.54,55.56,55.49,55.49,32500.0,35.4895,35.5023,35.4576,35.4576,32500.0
2008-07-22 12:40:00,55.47,55.55,55.45,55.5,16300.0,35.4448,35.4959,35.432,35.464,16300.0
2008-07-22 12:45:00,55.52,55.57,55.49,55.57,6300.0,35.4767,35.5087,35.4576,35.5087,6300.0
2008-07-22 12:50:00,55.54,55.58,55.5,55.51,3600.0,35.4895,35.5151,35.464,35.4703,3600.0
2008-07-22 12:55:00,55.57,55.59,55.54,55.59,2600.0,35.5087,35.5215,35.4895,35.5215,2600.0
2008-07-22 13:00:00,55.59,55.6,55.52,55.52,8400.0,35.5215,35.5279,35.4767,35.4767,8400.0
2008-07-22 13:05:00,55.53,55.57,55.53,55.57,5600.0,35.4831,35.5087,35.4831,35.5087,5600.0
2008-07-22 13:10:00,55.6,55.61,55.57,55.57,5400.0,35.5279,35.5342,35.5087,35.5087,5400.0
2008-07-22 13:15:00,55.57,55.59,55.53,55.58,18000.0,35.5087,35.5215,35.4831,35.5151,18000.0
2008-07-22 13:20:00,55.56,55.59,55.53,55.58,3600.0,35.5023,35.5215,35.4831,35.5151,3600.0
2008-07-22 13:25:00,55.64,55.64,55.58,55.61,7200.0,35.5534,35.5534,35.5151,35.5342,7200.0
2008-07-22 13:30:00,55.63,55.64,55.55,55.57,24600.0,35.547,35.5534,35.4959,35.5087,24600.0
2008-07-22 13:35:00,55.56,55.66,55.56,55.64,14400.0,35.5023,35.5662,35.5023,35.5534,14400.0
2008-07-22 13:40:00,55.65,55.68,55.61,55.63,19500.0,35.5598,35.579,35.5342,35.547,19500.0
2008-07-22 13:45:00,55.64,55.66,55.62,55.63,4100.0,35.5534,35.5662,35.5406,35.547,4100.0
2008-07-22 13:50:00,55.62,55.65,55.6,55.6,3400.0,35.5406,35.5598,35.5279,35.5279,3400.0
2008-07-22 13:55:00,55.61,55.62,55.59,55.62,2100.0,35.5342,35.5406,35.5215,35.5406,2100.0
2008-07-22 14:00:00,55.63,55.65,55.56,55.59,16200.0,35.547,35.5598,35.5023,35.5215,16200.0
2008-07-22 14:05:00,55.57,55.62,55.55,55.6,18300.0,35.5087,35.5406,35.4959,35.5279,18300.0
2008-07-22 14:10:00,55.59,55.62,55.47,55.47,11800.0,35.5215,35.5406,35.4448,35.4448,11800.0
2008-07-22 14:15:00,55.49,55.5,55.42,55.45,11800.0,35.4576,35.464,35.4128,35.432,11800.0
2008-07-22 14:20:00,55.44,55.52,55.43,55.5,20000.0,35.4256,35.4767,35.4192,35.464,20000.0
2008-07-22 14:25:00,55.51,55.59,55.46,55.57,13400.0,35.4703,35.5215,35.4384,35.5087,13400.0
2008-07-22 14:30:00,55.61,55.61,55.57,55.59,5400.0,35.5342,35.5342,35.5087,35.5215,5400.0
2008-07-22 14:35:00,55.56,55.58,55.51,55.58,8900.0,35.5023,35.5151,35.4703,35.5151,8900.0
2008-07-22 14:40:00,55.59,55.75,55.57,55.74,9600.0,35.5215,35.6237,35.5087,35.6173,9600.0
2008-07-22 14:45:00,55.73,55.77,55.73,55.73,6900.0,35.6109,35.6365,35.6109,35.6109,6900.0
2008-07-22 14:50:00,55.71,55.76,55.71,55.76,600.0,35.5981,35.6301,35.5981,35.6301,600.0
2008-07-22 14:55:00,55.72,55.75,55.66,55.75,10300.0,35.6045,35.6237,35.5662,35.6237,10300.0
2008-07-22 15:00:00,55.75,55.81,55.75,55.77,4400.0,35.6237,35.662,35.6237,35.6365,4400.0
2008-07-22 15:05:00,55.78,55.84,55.78,55.78,10700.0,35.6429,35.6812,35.6429,35.6429,10700.0
2008-07-22 15:10:00,55.76,55.84,55.76,55.84,2900.0,35.6301,35.6812,35.6301,35.6812,2900.0
2008-07-22 15:15:00,55.84,55.85,55.79,55.84,21000.0,35.6812,35.6876,35.6493,35.6812,21000.0
2008-07-22 15:20:00,55.88,55.94,55.88,55.94,6300.0,35.7068,35.7451,35.7068,35.7451,6300.0
2008-07-22 15:25:00,55.97,56.03,55.97,56.03,1600.0,35.7643,35.8026,35.7643,35.8026,1600.0
2008-07-22 15:30:00,56.04,56.04,56.02,56.04,2400.0,35.809,35.809,35.7962,35.809,2400.0
2008-07-22 15:35:00,56.1,56.21,56.07,56.21,5200.0,35.8474,35.9176,35.8282,35.9176,5200.0
2008-07-22 15:40:00,56.24,56.37,56.22,56.36,7900.0,35.9368,36.0199,35.924,36.0135,7900.0
2008-07-22 15:45:00,56.35,56.35,56.2,56.28,4000.0,36.0071,36.0071,35.9113,35.9624,4000.0
2008-07-22 15:50:00,56.29,56.4,56.29,56.39,13000.0,35.9688,36.039,35.9688,36.0327,13000.0
2008-07-22 15:55:00,56.4,56.54,56.4,56.49,9700.0,36.039,36.1285,36.039,36.0966,9700.0
2008-07-23 09:30:00,56.86,56.86,56.6,56.6,8600.0,36.333,36.333,36.1668,36.1668,8600.0
2008-07-23 09:35:00,56.58,56.63,56.58,56.59,1200.0,36.1541,36.186,36.1541,36.1605,1200.0
2008-07-23 09:40:00,56.55,56.59,56.51,56.59,2600.0,36.1349,36.1605,36.1093,36.1605,2600.0
2008-07-23 09:45:00,56.65,56.83,56.65,56.75,4700.0,36.1988,36.3138,36.1988,36.2627,4700.0
2008-07-23 09:50:00,56.7,56.7,56.64,56.65,6200.0,36.2307,36.2307,36.1924,36.1988,6200.0
2008-07-23 09:55:00,56.66,56.76,56.64,56.73,11700.0,36.2052,36.2691,36.1924,36.2499,11700.0
2008-07-23 10:00:00,56.72,56.77,56.67,56.75,9400.0,36.2435,36.2755,36.2116,36.2627,9400.0
2008-07-23 10:05:00,56.8,56.83,56.75,56.79,18800.0,36.2946,36.3138,36.2627,36.2883,18800.0
2008-07-23 10:10:00,56.76,56.88,56.76,56.85,11800.0,36.2691,36.3458,36.2691,36.3266,11800.0
2008-07-23 10:15:00,56.87,57.03,56.86,57.02,8700.0,36.3394,36.4416,36.333,36.4352,8700.0
2008-07-23 10:20:00,57.02,57.17,57.02,57.11,17500.0,36.4352,36.5311,36.4352,36.4927,17500.0
2008-07-23 10:25:00,57.11,57.21,57.1,57.13,13200.0,36.4927,36.5566,36.4863,36.5055,13200.0
2008-07-23 10:30:00,57.11,57.25,57.09,57.23,9700.0,36.4927,36.5822,36.48,36.5694,9700.0
2008-07-23 10:35:00,57.23,57.34,57.15,57.28,16100.0,36.5694,36.6397,36.5183,36.6014,16100.0
2008-07-23 10:40:00,57.33,57.33,57.18,57.2,5700.0,36.6333,36.6333,36.5375,36.5502,5700.0
2008-07-23 10:45:00,57.2,57.23,57.14,57.15,8100.0,36.5502,36.5694,36.5119,36.5183,8100.0
2008-07-23 10:50:00,57.15,57.23,57.14,57.14,12000.0,36.5183,36.5694,36.5119,36.5119,12000.0
2008-07-23 10:55:00,57.17,57.17,57.04,57.04,8200.0,36.5311,36.5311,36.448,36.448,8200.0
2008-07-23 11:00:00,57.01,57.01,56.96,57.0,5500.0,36.4288,36.4288,36.3969,36.4224,5500.0
2008-07-23 11:05:00,57.0,57.01,56.91,56.95,14200.0,36.4224,36.4288,36.3649,36.3905,14200.0
2008-07-23 11:10:00,56.9,57.01,56.9,56.99,8800.0,36.3585,36.4288,36.3585,36.4161,8800.0
2008-07-23 11:15:00,57.02,57.1,56.97,56.97,9800.0,36.4352,36.4863,36.4033,36.4033,9800.0
2008-07-23 11:20:00,56.96,57.07,56.95,57.04,11600.0,36.3969,36.4672,36.3905,36.448,11600.0
2008-07-23 11:25:00,57.04,57.09,57.04,57.04,1800.0,36.448,36.48,36.448,36.448,1800.0
2008-07-23 11:30:00,57.08,57.08,57.03,57.03,4100.0,36.4736,36.4736,36.4416,36.4416,4100.0
2008-07-23 11:35:00,57.02,57.03,56.97,56.97,14300.0,36.4352,36.4416,36.4033,36.4033,14300.0
2008-07-23 11:40:00,57.0,57.0,56.95,56.97,6700.0,36.4224,36.4224,36.3905,36.4033,6700.0
2008-07-23 11:45:00,56.99,57.04,56.92,56.93,8100.0,36.4161,36.448,36.3713,36.3777,8100.0
2008-07-23 11:50:00,56.89,56.94,56.85,56.86,7900.0,36.3522,36.3841,36.3266,36.333,7900.0
2008-07-23 11:55:00,56.86,56.87,56.75,56.77,7500.0,36.333,36.3394,36.2627,36.2755,7500.0
2008-07-23 12:00:00,56.79,56.87,56.79,56.87,8200.0,36.2883,36.3394,36.2883,36.3394,8200.0
2008-07-23 12:05:00,56.88,56.9,56.76,56.78,20200.0,36.3458,36.3585,36.2691,36.2819,20200.0
2008-07-23 12:10:00,56.79,56.79,56.71,56.73,2400.0,36.2883,36.2883,36.2371,36.2499,2400.0
2008-07-23 12:15:00,56.72,56.75,56.66,56.75,15500.0,36.2435,36.2627,36.2052,36.2627,15500.0
2008-07-23 12:20:00,56.73,56.81,56.69,56.81,11500.0,36.2499,36.301,36.2244,36.301,11500.0
2008-07-23 12:25:00,56.79,56.85,56.77,56.8,30000.0,36.2883,36.3266,36.2755,36.2946,30000.0
2008-07-23 12:30:00,56.79,56.8,56.71,56.71,4100.0,36.2883,36.2946,36.2371,36.2371,4100.0
2008-07-23 12:35:00,56.73,56.9,56.72,56.9,7500.0,36.2499,36.3585,36.2435,36.3585,7500.0
2008-07-23 12:40:00,56.89,56.9,56.82,56.87,12100.0,36.3522,36.3585,36.3074,36.3394,12100.0
2008-07-23 12:45:00,56.86,56.88,56.82,56.82,4900.0,36.333,36.3458,36.3074,36.3074,4900.0
2008-07-23 12:50:00,56.84,56.9,56.83,56.9,11800.0,36.3202,36.3585,36.3138,36.3585,11800.0
2008-07-23 12:55:00,56.91,56.93,56.88,56.89,7400.0,36.3649,36.3777,36.3458,36.3522,7400.0
2008-07-23 13:00:00,56.9,56.93,56.88,56.89,8200.0,36.3585,36.3777,36.3458,36.3522,8200.0
2008-07-23 13:05:00,56.89,56.92,56.76,56.76,6800.0,36.3522,36.3713,36.2691,36.2691,6800.0
2008-07-23 13:10:00,56.77,56.83,56.75,56.79,7000.0,36.2755,36.3138,36.2627,36.2883,7000.0
2008-07-23 13:15:00,56.79,56.84,56.79,56.82,4900.0,36.2883,36.3202,36.2883,36.3074,4900.0
2008-07-23 13:20:00,56.84,56.87,56.82,56.85,4100.0,36.3202,36.3394,36.3074,36.3266,4100.0
2008-07-23 13:25:00,56.84,56.9,56.82,56.84,8100.0,36.3202,36.3585,36.3074,36.3202,8100.0
2008-07-23 13:30:00,56.82,56.83,56.75,56.75,8800.0,36.3074,36.3138,36.2627,36.2627,8800.0
2008-07-23 13:35:00,56.75,56.83,56.72,56.83,5800.0,36.2627,36.3138,36.2435,36.3138,5800.0
2008-07-23 13:40:00,56.85,57.03,56.84,57.0,10800.0,36.3266,36.4416,36.3202,36.4224,10800.0
2008-07-23 13:45:00,57.02,57.06,56.96,57.0,11100.0,36.4352,36.4608,36.3969,36.4224,11100.0
2008-07-23 13:50:00,57.0,57.02,56.77,56.8,22600.0,36.4224,36.4352,36.2755,36.2946,22600.0
2008-07-23 13:55:00,56.75,56.78,56.68,56.77,9400.0,36.2627,36.2819,36.218,36.2755,9400.0
2008-07-23 14:00:00,56.84,56.91,56.82,56.87,16500.0,36.3202,36.3649,36.3074,36.3394,16500.0
2008-07-23 14:05:00,56.91,57.02,56.89,56.97,20600.0,36.3649,36.4352,36.3522,36.4033,20600.0
2008-07-23 14:10:00,56.98,57.0,56.86,56.9,11800.0,36.4097,36.4224,36.333,36.3585,11800.0
2008-07-23 14:15:00,56.92,56.96,56.86,56.91,19200.0,36.3713,36.3969,36.333,36.3649,19200.0
2008-07-23 14:20:00,56.9,57.01,56.89,57.01,7000.0,36.3585,36.4288,36.3522,36.4288,7000.0
2008-07-23 14:25:00,57.0,57.1,57.0,57.07,4800.0,36.4224,36.4863,36.4224,36.4672,4800.0
2008-07-23 14:30:00,57.1,57.16,57.05,57.14,9400.0,36.4863,36.5247,36.4544,36.5119,9400.0
2008-07-23 14:35:00,57.11,57.13,56.9,56.9,9700.0,36.4927,36.5055,36.3585,36.3585,9700.0
2008-07-23 14:40:00,56.94,57.0,56.87,57.0,20800.0,36.3841,36.4224,36.3394,36.4224,20800.0
2008-07-23 14:45:00,57.0,57.02,56.89,56.89,15400.0,36.4224,36.4352,36.3522,36.3522,15400.0
2008-07-23 14:50:00,56.88,57.02,56.88,56.97,11800.0,36.3458,36.4352,36.3458,36.4033,11800.0
2008-07-23 14:55:00,56.96,56.99,56.91,56.94,15300.0,36.3969,36.4161,36.3649,36.3841,15300.0
2008-07-23 15:00:00,56.94,56.95,56.85,56.86,8000.0,36.3841,36.3905,36.3266,36.333,8000.0
2008-07-23 15:05:00,56.85,56.9,56.85,56.85,5500.0,36.3266,36.3585,36.3266,36.3266,5500.0
2008-07-23 15:10:00,56.87,57.01,56.86,57.01,11300.0,36.3394,36.4288,36.333,36.4288,11300.0
2008-07-23 15:15:00,57.0,57.0,56.89,56.94,11700.0,36.4224,36.4224,36.3522,36.3841,11700.0
2008-07-23 15:20:00,56.91,57.08,56.9,57.06,5100.0,36.3649,36.4736,36.3585,36.4608,5100.0
2008-07-23 15:25:00,57.05,57.07,56.9,56.95,12300.0,36.4544,36.4672,36.3585,36.3905,12300.0
2008-07-23 15:30:00,56.96,56.98,56.91,56.96,10800.0,36.3969,36.4097,36.3649,36.3969,10800.0
2008-07-23 15:35:00,56.95,56.95,56.82,56.85,21800.0,36.3905,36.3905,36.3074,36.3266,21800.0
2008-07-23 15:40:00,56.87,56.92,56.81,56.83,38100.0,36.3394,36.3713,36.301,36.3138,38100.0
2008-07-23 15:45:00,56.86,56.9,56.84,56.9,9400.0,36.333,36.3585,36.3202,36.3585,9400.0
2008-07-23 15:50:00,56.91,56.99,56.91,56.93,7700.0,36.3649,36.4161,36.3649,36.3777,7700.0
2008-07-23 15:55:00,56.93,56.93,56.87,56.93,10700.0,36.3777,36.3777,36.3394,36.3777,10700.0
2008-07-24 09:30:00,57.12,57.12,56.83,56.84,8700.0,36.4991,36.4991,36.3138,36.3202,8700.0
2008-07-24 09:35:00,56.73,56.75,56.5,56.7,31900.0,36.2499,36.2627,36.1029,36.2307,31900.0
2008-07-24 09:40:00,56.66,56.76,56.63,56.74,17500.0,36.2052,36.2691,36.186,36.2563,17500.0
2008-07-24 09:45:00,56.77,56.84,56.67,56.67,25800.0,36.2755,36.3202,36.2116,36.2116,25800.0
2008-07-24 09:50:00,56.69,56.7,56.61,56.7,8100.0,36.2244,36.2307,36.1732,36.2307,8100.0
2008-07-24 09:55:00,56.62,56.73,56.6,56.68,5100.0,36.1796,36.2499,36.1668,36.218,5100.0
2008-07-24 10:00:00,56.65,56.66,56.51,56.54,12000.0,36.1988,36.2052,36.1093,36.1285,12000.0
2008-07-24 10:05:00,56.46,56.5,56.39,56.4,8000.0,36.0774,36.1029,36.0327,36.039,8000.0
2008-07-24 10:10:00,56.39,56.42,56.34,56.41,8400.0,36.0327,36.0518,36.0007,36.0454,8400.0
2008-07-24 10:15:00,56.4,56.53,56.39,56.53,7000.0,36.039,36.1221,36.0327,36.1221,7000.0
2008-07-24 10:20:00,56.51,56.51,56.45,56.45,1600.0,36.1093,36.1093,36.071,36.071,1600.0
2008-07-24 10:25:00,56.47,56.5,56.45,56.5,2000.0,36.0838,36.1029,36.071,36.1029,2000.0
2008-07-24 10:30:00,56.54,56.55,56.51,56.51,3700.0,36.1285,36.1349,36.1093,36.1093,3700.0
2008-07-24 10:35:00,56.5,56.56,56.46,56.46,5700.0,36.1029,36.1413,36.0774,36.0774,5700.0
2008-07-24 10:40:00,56.45,56.52,56.44,56.44,8100.0,36.071,36.1157,36.0646,36.0646,8100.0
2008-07-24 10:45:00,56.42,56.48,56.4,56.43,12200.0,36.0518,36.0902,36.039,36.0582,12200.0
2008-07-24 10:50:00,56.44,56.51,56.42,56.46,18500.0,36.0646,36.1093,36.0518,36.0774,18500.0
2008-07-24 10:55:00,56.47,56.47,56.42,56.45,12500.0,36.0838,36.0838,36.0518,36.071,12500.0
2008-07-24 11:00:00,56.4,56.5,56.4,56.45,9700.0,36.039,36.1029,36.039,36.071,9700.0
2008-07-24 11:05:00,56.45,56.46,56.27,56.27,9800.0,36.071,36.0774,35.956,35.956,9800.0
2008-07-24 11:10:00,56.26,56.33,56.24,56.25,10800.0,35.9496,35.9943,35.9368,35.9432,10800.0
2008-07-24 11:15:00,56.26,56.33,56.24,56.33,10300.0,35.9496,35.9943,35.9368,35.9943,10300.0
2008-07-24 11:20:00,56.34,56.35,56.27,56.29,17100.0,36.0007,36.0071,35.956,35.9688,17100.0
2008-07-24 11:25:00,56.23,56.27,56.16,56.17,6200.0,35.9304,35.956,35.8857,35.8921,6200.0
2008-07-24 11:30:00,56.16,56.23,56.13,56.2,14200.0,35.8857,35.9304,35.8665,35.9113,14200.0
2008-07-24 11:35:00,56.2,56.25,56.18,56.25,10300.0,35.9113,35.9432,35.8985,35.9432,10300.0
2008-07-24 11:40:00,56.26,56.26,56.21,56.22,8100.0,35.9496,35.9496,35.9176,35.924,8100.0
2008-07-24 11:45:00,56.2,56.24,56.19,56.22,6900.0,35.9113,35.9368,35.9049,35.924,6900.0
2008-07-24 11:50:00,56.24,56.27,56.22,56.24,9700.0,35.9368,35.956,35.924,35.9368,9700.0
2008-07-24 11:55:00,56.24,56.24,56.2,56.23,2700.0,35.9368,35.9368,35.9113,35.9304,2700.0
2008-07-24 12:00:00,56.29,56.29,56.23,56.25,10600.0,35.9688,35.9688,35.9304,35.9432,10600.0
2008-07-24 12:05:00,56.25,56.27,56.22,56.23,11600.0,35.9432,35.956,35.924,35.9304,11600.0
2008-07-24 12:10:00,56.24,56.24,56.18,56.18,5300.0,35.9368,35.9368,35.8985,35.8985,5300.0
2008-07-24 12:15:00,56.19,56.2,56.16,56.17,9800.0,35.9049,35.9113,35.8857,35.8921,9800.0
2008-07-24 12:20:00,56.18,56.19,56.17,56.19,6400.0,35.8985,35.9049,35.8921,35.9049,6400.0
2008-07-24 12:25:00,56.16,56.17,56.08,56.08,5900.0,35.8857,35.8921,35.8346,35.8346,5900.0
2008-07-24 12:30:00,56.09,56.13,56.09,56.12,8700.0,35.841,35.8665,35.841,35.8601,8700.0
2008-07-24 12:35:00,56.11,56.11,55.98,55.99,7300.0,35.8537,35.8537,35.7707,35.7771,7300.0
2008-07-24 12:40:00,55.99,56.08,55.98,56.08,7600.0,35.7771,35.8346,35.7707,35.8346,7600.0
2008-07-24 12:45:00,56.08,56.15,56.08,56.15,6900.0,35.8346,35.8793,35.8346,35.8793,6900.0
2008-07-24 12:50:00,56.15,56.15,56.06,56.08,10700.0,35.8793,35.8793,35.8218,35.8346,10700.0
2008-07-24 12:55:00,56.11,56.14,56.09,56.11,8800.0,35.8537,35.8729,35.841,35.8537,8800.0
2008-07-24 13:00:00,56.07,56.08,55.97,55.98,6500.0,35.8282,35.8346,35.7643,35.7707,6500.0
2008-07-24 13:05:00,55.99,55.99,55.93,55.93,4600.0,35.7771,35.7771,35.7387,35.7387,4600.0
2008-07-24 13:10:00,55.98,56.07,55.98,56.03,15900.0,35.7707,35.8282,35.7707,35.8026,15900.0
2008-07-24 13:15:00,56.04,56.08,56.0,56.02,12200.0,35.809,35.8346,35.7835,35.7962,12200.0
2008-07-24 13:20:00,56.01,56.11,56.0,56.11,10200.0,35.7898,35.8537,35.7835,35.8537,10200.0
2008-07-24 13:25:00,56.12,56.12,56.01,56.01,22800.0,35.8601,35.8601,35.7898,35.7898,22800.0
2008-07-24 13:30:00,56.01,56.06,56.0,56.02,16700.0,35.7898,35.8218,35.7835,35.7962,16700.0
2008-07-24 13:35:00,56.02,56.04,55.95,55.99,15200.0,35.7962,35.809,35.7515,35.7771,15200.0
2008-07-24 13:40:00,56.02,56.02,55.98,56.01,7600.0,35.7962,35.7962,35.7707,35.7898,7600.0
2008-07-24 13:45:00,56.01,56.05,55.98,56.05,11500.0,35.7898,35.8154,35.7707,35.8154,11500.0
2008-07-24 13:50:00,56.03,56.03,55.96,56.0,9400.0,35.8026,35.8026,35.7579,35.7835,9400.0
2008-07-24 13:55:00,56.0,56.01,55.91,55.96,8700.0,35.7835,35.7898,35.7259,35.7579,8700.0
2008-07-24 14:00:00,55.95,55.98,55.92,55.97,14600.0,35.7515,35.7707,35.7323,35.7643,14600.0
2008-07-24 14:05:00,55.95,55.95,55.89,55.94,4300.0,35.7515,35.7515,35.7132,35.7451,4300.0
2008-07-24 14:10:00,55.92,55.92,55.77,55.8,11500.0,35.7323,35.7323,35.6365,35.6557,11500.0
2008-07-24 14:15:00,55.79,55.81,55.75,55.79,11100.0,35.6493,35.662,35.6237,35.6493,11100.0
2008-07-24 14:20:00,55.79,55.84,55.77,55.82,12600.0,35.6493,35.6812,35.6365,35.6684,12600.0
2008-07-24 14:25:00,55.84,55.84,55.77,55.8,12800.0,35.6812,35.6812,35.6365,35.6557,12800.0
2008-07-24 14:30:00,55.8,55.8,55.75,55.75,4000.0,35.6557,35.6557,35.6237,35.6237,4000.0
2008-07-24 14:35:00,55.74,55.75,55.68,55.74,6000.0,35.6173,35.6237,35.579,35.6173,6000.0
2008-07-24 14:40:00,55.75,55.78,55.69,55.69,4300.0,35.6237,35.6429,35.5854,35.5854,4300.0
2008-07-24 14:45:00,55.76,55.79,55.73,55.75,5100.0,35.6301,35.6493,35.6109,35.6237,5100.0
2008-07-24 14:50:00,55.75,55.75,55.63,55.64,6900.0,35.6237,35.6237,35.547,35.5534,6900.0
2008-07-24 14:55:00,55.63,55.7,55.62,55.69,4500.0,35.547,35.5918,35.5406,35.5854,4500.0
2008-07-24 15:00:00,55.7,55.83,55.67,55.83,10500.0,35.5918,35.6748,35.5726,35.6748,10500.0
2008-07-24 15:05:00,55.83,55.83,55.78,55.78,7700.0,35.6748,35.6748,35.6429,35.6429,7700.0
2008-07-24 15:10:00,55.79,55.83,55.69,55.7,21700.0,35.6493,35.6748,35.5854,35.5918,21700.0
2008-07-24 15:15:00,55.69,55.69,55.6,55.64,7400.0,35.5854,35.5854,35.5279,35.5534,7400.0
2008-07-24 15:20:00,55.65,55.66,55.53,55.53,6600.0,35.5598,35.5662,35.4831,35.4831,6600.0
2008-07-24 15:25:00,55.54,55.59,55.54,55.54,5100.0,35.4895,35.5215,35.4895,35.4895,5100.0
2008-07-24 15:30:00,55.53,55.56,55.42,55.42,13100.0,35.4831,35.5023,35.4128,35.4128,13100.0
2008-07-24 15:35:00,55.42,55.46,55.35,55.43,10700.0,35.4128,35.4384,35.3681,35.4192,10700.0
2008-07-24 15:40:00,55.42,55.42,55.27,55.29,2800.0,35.4128,35.4128,35.317,35.3298,2800.0
2008-07-24 15:45:00,55.31,55.35,55.25,55.35,9700.0,35.3425,35.3681,35.3042,35.3681,9700.0
2008-07-24 15:50:00,55.31,55.33,55.29,55.32,4500.0,35.3425,35.3553,35.3298,35.3489,4500.0
2008-07-24 15:55:00,55.37,55.43,55.37,55.42,13900.0,35.3809,35.4192,35.3809,35.4128,13900.0
2008-07-25 09:30:00,55.5,55.5,55.38,55.38,4700.0,35.464,35.464,35.3873,35.3873,4700.0
2008-07-25 09:35:00,55.37,55.37,55.32,55.36,2400.0,35.3809,35.3809,35.3489,35.3745,2400.0
2008-07-25 09:40:00,55.31,55.31,55.16,55.21,3100.0,35.3425,35.3425,35.2467,35.2786,3100.0
2008-07-25 09:45:00,55.17,55.29,55.16,55.29,6500.0,35.2531,35.3298,35.2467,35.3298,6500.0
2008-07-25 09:50:00,55.33,55.35,55.22,55.22,3400.0,35.3553,35.3681,35.285,35.285,3400.0
2008-07-25 09:55:00,55.28,55.56,55.27,55.49,17700.0,35.3234,35.5023,35.317,35.4576,17700.0
2008-07-25 10:00:00,55.5,55.7,55.5,55.67,12400.0,35.464,35.5918,35.464,35.5726,12400.0
2008-07-25 10:05:00,55.69,55.76,55.64,55.64,8100.0,35.5854,35.6301,35.5534,35.5534,8100.0
2008-07-25 10:10:00,55.58,55.71,55.57,55.68,21700.0,35.5151,35.5981,35.5087,35.579,21700.0
2008-07-25 10:15:00,55.68,55.68,55.49,55.5,17500.0,35.579,35.579,35.4576,35.464,17500.0
2008-07-25 10:20:00,55.52,55.6,55.41,55.41,9900.0,35.4767,35.5279,35.4064,35.4064,9900.0
2008-07-25 10:25:00,55.41,55.44,55.3,55.3,15700.0,35.4064,35.4256,35.3362,35.3362,15700.0
2008-07-25 10:30:00,55.29,55.34,55.25,55.34,6800.0,35.3298,35.3617,35.3042,35.3617,6800.0
2008-07-25 10:35:00,55.31,55.4,55.3,55.38,13000.0,35.3425,35.4001,35.3362,35.3873,13000.0
2008-07-25 10:40:00,55.37,55.46,55.33,55.44,10400.0,35.3809,35.4384,35.3553,35.4256,10400.0
2008-07-25 10:45:00,55.44,55.54,55.44,55.5,8500.0,35.4256,35.4895,35.4256,35.464,8500.0
2008-07-25 10:50:00,55.51,55.54,55.43,55.53,9700.0,35.4703,35.4895,35.4192,35.4831,9700.0
2008-07-25 10:55:00,55.5,55.65,55.49,55.65,10800.0,35.464,35.5598,35.4576,35.5598,10800.0
2008-07-25 11:00:00,55.64,55.64,55.57,55.57,3000.0,35.5534,35.5534,35.5087,35.5087,3000.0
2008-07-25 11:05:00,55.56,55.6,55.56,55.59,5200.0,35.5023,35.5279,35.5023,35.5215,5200.0
2008-07-25 11:10:00,55.54,55.57,55.49,55.57,9100.0,35.4895,35.5087,35.4576,35.5087,9100.0
2008-07-25 11:15:00,55.54,55.58,55.53,55.53,2500.0,35.4895,35.5151,35.4831,35.4831,2500.0
2008-07-25 11:20:00,55.53,55.54,55.39,55.45,7200.0,35.4831,35.4895,35.3937,35.432,7200.0
2008-07-25 11:25:00,55.44,55.44,55.38,55.4,3100.0,35.4256,35.4256,35.3873,35.4001,3100.0
2008-07-25 11:30:00,55.42,55.51,55.42,55.45,10700.0,35.4128,35.4703,35.4128,35.432,10700.0
2008-07-25 11:35:00,55.42,55.42,55.42,55.42,100.0,35.4128,35.4128,35.4128,35.4128,100.0
2008-07-25 11:40:00,55.47,55.53,55.45,55.52,6800.0,35.4448,35.4831,35.432,35.4767,6800.0
2008-07-25 11:45:00,55.51,55.55,55.47,55.47,1800.0,35.4703,35.4959,35.4448,35.4448,1800.0
2008-07-25 11:50:00,55.48,55.48,55.4,55.4,3500.0,35.4512,35.4512,35.4001,35.4001,3500.0
2008-07-25 11:55:00,55.38,55.41,55.37,55.38,4400.0,35.3873,35.4064,35.3809,35.3873,4400.0
2008-07-25 12:00:00,55.38,55.38,55.3,55.34,1700.0,35.3873,35.3873,35.3362,35.3617,1700.0
2008-07-25 12:05:00,55.35,55.42,55.35,55.42,6000.0,35.3681,35.4128,35.3681,35.4128,6000.0
2008-07-25 12:10:00,55.38,55.39,55.34,55.36,6700.0,35.3873,35.3937,35.3617,35.3745,6700.0
2008-07-25 12:15:00,55.33,55.33,55.32,55.32,3000.0,35.3553,35.3553,35.3489,35.3489,3000.0
2008-07-25 12:20:00,55.25,55.31,55.25,55.28,7200.0,35.3042,35.3425,35.3042,35.3234,7200.0
2008-07-25 12:25:00,55.28,55.39,55.28,55.37,10200.0,35.3234,35.3937,35.3234,35.3809,10200.0
2008-07-25 12:30:00,55.36,55.36,55.3,55.35,6500.0,35.3745,35.3745,35.3362,35.3681,6500.0
2008-07-25 12:35:00,55.33,55.36,55.3,55.32,5200.0,35.3553,35.3745,35.3362,35.3489,5200.0
2008-07-25 12:40:00,55.35,55.4,55.35,55.4,500.0,35.3681,35.4001,35.3681,35.4001,500.0
2008-07-25 12:45:00,55.45,55.45,55.37,55.38,7200.0,35.432,35.432,35.3809,35.3873,7200.0
2008-07-25 12:50:00,55.45,55.46,55.38,55.39,5400.0,35.432,35.4384,35.3873,35.3937,5400.0
2008-07-25 12:55:00,55.41,55.45,55.37,55.45,19800.0,35.4064,35.432,35.3809,35.432,19800.0
2008-07-25 13:00:00,55.47,55.51,55.47,55.51,1700.0,35.4448,35.4703,35.4448,35.4703,1700.0
2008-07-25 13:05:00,55.49,55.49,55.41,55.44,7100.0,35.4576,35.4576,35.4064,35.4256,7100.0
2008-07-25 13:10:00,55.45,55.46,55.18,55.22,15900.0,35.432,35.4384,35.2595,35.285,15900.0
2008-07-25 13:15:00,55.22,55.33,55.2,55.28,10300.0,35.285,35.3553,35.2723,35.3234,10300.0
2008-07-25 13:20:00,55.3,55.34,55.28,55.29,4900.0,35.3362,35.3617,35.3234,35.3298,4900.0
2008-07-25 13:25:00,55.27,55.3,55.17,55.19,8700.0,35.317,35.3362,35.2531,35.2659,8700.0
2008-07-25 13:30:00,55.18,55.19,55.14,55.15,8600.0,35.2595,35.2659,35.2339,35.2403,8600.0
2008-07-25 13:35:00,55.18,55.21,55.18,55.18,4000.0,35.2595,35.2786,35.2595,35.2595,4000.0
2008-07-25 13:40:00,55.18,55.18,55.04,55.04,2900.0,35.2595,35.2595,35.17,35.17,2900.0
2008-07-25 13:45:00,55.08,55.13,55.06,55.13,1200.0,35.1956,35.2275,35.1828,35.2275,1200.0
2008-07-25 13:50:00,55.12,55.22,55.12,55.22,3500.0,35.2211,35.285,35.2211,35.285,3500.0
2008-07-25 13:55:00,55.23,55.25,55.17,55.18,7200.0,35.2914,35.3042,35.2531,35.2595,7200.0
2008-07-25 14:00:00,55.17,55.3,55.16,55.27,18400.0,35.2531,35.3362,35.2467,35.317,18400.0
2008-07-25 14:05:00,55.26,55.33,55.23,55.31,13700.0,35.3106,35.3553,35.2914,35.3425,13700.0
2008-07-25 14:10:00,55.31,55.32,55.2,55.2,4100.0,35.3425,35.3489,35.2723,35.2723,4100.0
2008-07-25 14:15:00,55.23,55.29,55.21,55.25,6500.0,35.2914,35.3298,35.2786,35.3042,6500.0
2008-07-25 14:20:00,55.22,55.23,55.16,55.21,7100.0,35.285,35.2914,35.2467,35.2786,7100.0
2008-07-25 14:25:00,55.24,55.25,55.18,55.22,5800.0,35.2978,35.3042,35.2595,35.285,5800.0
2008-07-25 14:30:00,55.18,55.23,55.18,55.22,2300.0,35.2595,35.2914,35.2595,35.285,2300.0
2008-07-25 14:35:00,55.26,55.29,55.26,55.29,3000.0,35.3106,35.3298,35.3106,35.3298,3000.0
2008-07-25 14:40:00,55.29,55.3,55.24,55.24,3100.0,35.3298,35.3362,35.2978,35.2978,3100.0
2008-07-25 14:45:00,55.3,55.3,55.28,55.29,2500.0,35.3362,35.3362,35.3234,35.3298,2500.0
2008-07-25 14:50:00,55.27,55.33,55.24,55.33,3400.0,35.317,35.3553,35.2978,35.3553,3400.0
2008-07-25 14:55:00,55.35,55.35,55.32,55.33,3700.0,35.3681,35.3681,35.3489,35.3553,3700.0
2008-07-25 15:00:00,55.34,55.34,55.21,55.24,9400.0,35.3617,35.3617,35.2786,35.2978,9400.0
2008-07-25 15:05:00,55.23,55.24,55.23,55.24,500.0,35.2914,35.2978,35.2914,35.2978,500.0
2008-07-25 15:10:00,55.22,55.22,55.08,55.08,1700.0,35.285,35.285,35.1956,35.1956,1700.0
2008-07-25 15:15:00,55.09,55.15,55.09,55.15,5100.0,35.202,35.2403,35.202,35.2403,5100.0
2008-07-25 15:20:00,55.12,55.14,55.1,55.14,8100.0,35.2211,35.2339,35.2084,35.2339,8100.0
2008-07-25 15:25:00,55.12,55.17,55.08,55.14,4800.0,35.2211,35.2531,35.1956,35.2339,4800.0
2008-07-25 15:30:00,55.09,55.09,55.04,55.08,24400.0,35.202,35.202,35.17,35.1956,24400.0
2008-07-25 15:35:00,55.07,55.09,55.03,55.03,2600.0,35.1892,35.202,35.1636,35.1636,2600.0
2008-07-25 15:40:00,55.05,55.13,55.04,55.08,7100.0,35.1764,35.2275,35.17,35.1956,7100.0
2008-07-25 15:45:00,55.13,55.2,55.13,55.2,1700.0,35.2275,35.2723,35.2275,35.2723,1700.0
2008-07-25 15:50:00,55.21,55.26,55.21,55.25,3000.0,35.2786,35.3106,35.2786,35.3042,3000.0
2008-07-25 15:55:00,55.27,55.35,55.26,55.29,5100.0,35.317,35.3681,35.3106,35.3298,5100.0
2008-07-28 09:30:00,55.35,55.35,55.01,55.2,13300.0,35.3681,35.3681,35.1509,35.2723,13300.0
2008-07-28 09:35:00,55.21,55.35,55.17,55.35,6100.0,35.2786,35.3681,35.2531,35.3681,6100.0
2008-07-28 09:40:00,55.39,55.41,55.23,55.33,6300.0,35.3937,35.4064,35.2914,35.3553,6300.0
2008-07-28 09:45:00,55.4,55.4,55.31,55.33,5100.0,35.4001,35.4001,35.3425,35.3553,5100.0
2008-07-28 09:50:00,55.33,55.38,55.25,55.25,6400.0,35.3553,35.3873,35.3042,35.3042,6400.0
2008-07-28 09:55:00,55.27,55.29,55.24,55.29,1800.0,35.317,35.3298,35.2978,35.3298,1800.0
2008-07-28 10:00:00,55.29,55.39,55.28,55.39,1900.0,35.3298,35.3937,35.3234,35.3937,1900.0
2008-07-28 10:05:00,55.4,55.45,55.35,55.37,2400.0,35.4001,35.432,35.3681,35.3809,2400.0
2008-07-28 10:10:00,55.4,55.4,55.31,55.33,3200.0,35.4001,35.4001,35.3425,35.3553,3200.0
2008-07-28 10:15:00,55.29,55.31,55.27,55.27,2400.0,35.3298,35.3425,35.317,35.317,2400.0
2008-07-28 10:20:00,55.3,55.31,55.23,55.23,1500.0,35.3362,35.3425,35.2914,35.2914,1500.0
2008-07-28 10:25:00,55.16,55.19,55.15,55.18,3700.0,35.2467,35.2659,35.2403,35.2595,3700.0
2008-07-28 10:30:00,55.19,55.24,55.1,55.12,7600.0,35.2659,35.2978,35.2084,35.2211,7600.0
2008-07-28 10:35:00,55.12,55.18,55.12,55.16,6200.0,35.2211,35.2595,35.2211,35.2467,6200.0
2008-07-28 10:40:00,55.12,55.15,55.11,55.15,1500.0,35.2211,35.2403,35.2148,35.2403,1500.0
2008-07-28 10:45:00,55.11,55.13,55.1,55.13,1800.0,35.2148,35.2275,35.2084,35.2275,1800.0
2008-07-28 10:50:00,55.15,55.18,55.14,55.17,3000.0,35.2403,35.2595,35.2339,35.2531,3000.0
2008-07-28 10:55:00,55.08,55.11,55.05,55.11,2000.0,35.1956,35.2148,35.1764,35.2148,2000.0
2008-07-28 11:00:00,55.09,55.11,55.02,55.02,2700.0,35.202,35.2148,35.1572,35.1572,2700.0
2008-07-28 11:05:00,55.02,55.05,54.98,55.02,3000.0,35.1572,35.1764,35.1317,35.1572,3000.0
2008-07-28 11:10:00,55.04,55.04,54.99,55.0,600.0,35.17,35.17,35.1381,35.1445,600.0
2008-07-28 11:15:00,54.95,54.95,54.91,54.94,1200.0,35.1125,35.1125,35.087,35.1061,1200.0
2008-07-28 11:20:00,54.92,54.95,54.91,54.95,2200.0,35.0933,35.1125,35.087,35.1125,2200.0
2008-07-28 11:25:00,54.92,54.97,54.91,54.96,3700.0,35.0933,35.1253,35.087,35.1189,3700.0
2008-07-28 11:30:00,54.95,55.0,54.9,54.9,1900.0,35.1125,35.1445,35.0806,35.0806,1900.0
2008-07-28 11:35:00,54.84,54.86,54.82,54.83,900.0,35.0422,35.055,35.0294,35.0358,900.0
2008-07-28 11:40:00,54.84,54.88,54.81,54.81,1200.0,35.0422,35.0678,35.0231,35.0231,1200.0
2008-07-28 11:45:00,54.85,54.89,54.82,54.89,3000.0,35.0486,35.0742,35.0294,35.0742,3000.0
2008-07-28 11:50:00,54.89,54.91,54.89,54.89,2900.0,35.0742,35.087,35.0742,35.0742,2900.0
2008-07-28 11:55:00,54.94,54.94,54.9,54.9,700.0,35.1061,35.1061,35.0806,35.0806,700.0
2008-07-28 12:00:00,54.9,54.95,54.9,54.95,2300.0,35.0806,35.1125,35.0806,35.1125,2300.0
2008-07-28 12:05:00,54.96,55.01,54.93,54.93,5700.0,35.1189,35.1509,35.0997,35.0997,5700.0
2008-07-28 12:10:00,54.92,54.94,54.92,54.93,3800.0,35.0933,35.1061,35.0933,35.0997,3800.0
2008-07-28 12:15:00,54.88,54.94,54.88,54.94,1900.0,35.0678,35.1061,35.0678,35.1061,1900.0
2008-07-28 12:20:00,54.95,54.95,54.9,54.9,2100.0,35.1125,35.1125,35.0806,35.0806,2100.0
2008-07-28 12:25:00,54.93,54.93,54.88,54.89,3400.0,35.0997,35.0997,35.0678,35.0742,3400.0
2008-07-28 12:30:00,54.92,54.93,54.91,54.91,1200.0,35.0933,35.0997,35.087,35.087,1200.0
2008-07-28 12:35:00,54.91,54.91,54.91,54.91,400.0,35.087,35.087,35.087,35.087,400.0
2008-07-28 12:40:00,54.83,54.83,54.74,54.74,2500.0,35.0358,35.0358,34.9783,34.9783,2500.0
2008-07-28 12:45:00,54.72,54.75,54.72,54.74,1200.0,34.9655,34.9847,34.9655,34.9783,1200.0
2008-07-28 12:50:00,54.72,54.78,54.71,54.78,1400.0,34.9655,35.0039,34.9592,35.0039,1400.0
2008-07-28 12:55:00,54.69,54.69,54.59,54.63,3500.0,34.9464,34.9464,34.8825,34.908,3500.0
2008-07-28 13:00:00,54.63,54.63,54.56,54.59,1800.0,34.908,34.908,34.8633,34.8825,1800.0
2008-07-28 13:05:00,54.66,54.68,54.62,54.68,1900.0,34.9272,34.94,34.9016,34.94,1900.0
2008-07-28 13:10:00,54.68,54.7,54.65,54.66,1900.0,34.94,34.9528,34.9208,34.9272,1900.0
2008-07-28 13:15:00,54.67,54.68,54.61,54.66,3400.0,34.9336,34.94,34.8953,34.9272,3400.0
2008-07-28 13:20:00,54.64,54.7,54.64,54.7,17100.0,34.9144,34.9528,34.9144,34.9528,17100.0
2008-07-28 13:25:00,54.65,54.67,54.63,54.66,14400.0,34.9208,34.9336,34.908,34.9272,14400.0
2008-07-28 13:30:00,54.66,54.66,54.57,54.57,6800.0,34.9272,34.9272,34.8697,34.8697,6800.0
2008-07-28 13:35:00,54.54,54.55,54.53,54.53,700.0,34.8505,34.8569,34.8441,34.8441,700.0
2008-07-28 13:40:00,54.59,54.63,54.59,54.63,11000.0,34.8825,34.908,34.8825,34.908,11000.0
2008-07-28 13:45:00,54.63,54.63,54.59,54.6,1600.0,34.908,34.908,34.8825,34.8889,1600.0
2008-07-28 13:50:00,54.62,54.67,54.62,54.64,4600.0,34.9016,34.9336,34.9016,34.9144,4600.0
2008-07-28 13:55:00,54.67,54.67,54.6,54.6,500.0,34.9336,34.9336,34.8889,34.8889,500.0
2008-07-28 14:00:00,54.58,54.65,54.58,54.63,5900.0,34.8761,34.9208,34.8761,34.908,5900.0
2008-07-28 14:05:00,54.66,54.67,54.59,54.6,1700.0,34.9272,34.9336,34.8825,34.8889,1700.0
2008-07-28 14:10:00,54.58,54.6,54.57,54.57,1600.0,34.8761,34.8889,34.8697,34.8697,1600.0
2008-07-28 14:15:00,54.56,54.58,54.49,54.53,2200.0,34.8633,34.8761,34.8186,34.8441,2200.0
2008-07-28 14:20:00,54.49,54.58,54.49,54.57,10200.0,34.8186,34.8761,34.8186,34.8697,10200.0
2008-07-28 14:25:00,54.55,54.55,54.51,54.51,3400.0,34.8569,34.8569,34.8314,34.8314,3400.0
2008-07-28 14:30:00,54.5,54.66,54.5,54.64,7400.0,34.825,34.9272,34.825,34.9144,7400.0
2008-07-28 14:35:00,54.63,54.75,54.63,54.71,4200.0,34.908,34.9847,34.908,34.9592,4200.0
2008-07-28 14:40:00,54.7,54.72,54.53,54.53,4700.0,34.9528,34.9655,34.8441,34.8441,4700.0
2008-07-28 14:45:00,54.55,54.56,54.48,54.51,7700.0,34.8569,34.8633,34.8122,34.8314,7700.0
2008-07-28 14:50:00,54.51,54.54,54.47,54.54,3500.0,34.8314,34.8505,34.8058,34.8505,3500.0
2008-07-28 14:55:00,54.53,54.53,54.41,54.44,11400.0,34.8441,34.8441,34.7675,34.7866,11400.0
2008-07-28 15:00:00,54.45,54.51,54.41,54.48,41700.0,34.793,34.8314,34.7675,34.8122,41700.0
2008-07-28 15:05:00,54.46,54.49,54.42,54.46,6000.0,34.7994,34.8186,34.7738,34.7994,6000.0
2008-07-28 15:10:00,54.46,54.51,54.45,54.51,1900.0,34.7994,34.8314,34.793,34.8314,1900.0
2008-07-28 15:15:00,54.5,54.56,54.47,54.47,2800.0,34.825,34.8633,34.8058,34.8058,2800.0
2008-07-28 15:20:00,54.48,54.57,54.47,54.47,8800.0,34.8122,34.8697,34.8058,34.8058,8800.0
2008-07-28 15:25:00,54.51,54.53,54.47,54.47,7900.0,34.8314,34.8441,34.8058,34.8058,7900.0
2008-07-28 15:30:00,54.47,54.47,54.4,54.44,12200.0,34.8058,34.8058,34.7611,34.7866,12200.0
2008-07-28 15:35:00,54.42,54.45,54.29,54.29,5000.0,34.7738,34.793,34.6908,34.6908,5000.0
2008-07-28 15:40:00,54.26,54.34,54.26,54.29,4100.0,34.6716,34.7227,34.6716,34.6908,4100.0
2008-07-28 15:45:00,54.29,54.3,54.2,54.2,6500.0,34.6908,34.6972,34.6333,34.6333,6500.0
2008-07-28 15:50:00,54.21,54.23,54.19,54.21,600.0,34.6397,34.6524,34.6269,34.6397,600.0
2008-07-28 15:55:00,54.22,54.24,54.15,54.15,2200.0,34.646,34.6588,34.6013,34.6013,2200.0
2008-07-29 09:30:00,54.35,54.55,54.35,54.51,14400.0,34.7291,34.8569,34.7291,34.8314,14400.0
2008-07-29 09:35:00,54.51,54.51,54.27,54.33,7500.0,34.8314,34.8314,34.678,34.7163,7500.0
2008-07-29 09:40:00,54.28,54.34,54.22,54.26,2200.0,34.6844,34.7227,34.646,34.6716,2200.0
2008-07-29 09:45:00,54.28,54.32,54.16,54.22,6200.0,34.6844,34.7099,34.6077,34.646,6200.0
2008-07-29 09:50:00,54.21,54.4,54.19,54.4,4200.0,34.6397,34.7611,34.6269,34.7611,4200.0
2008-07-29 09:55:00,54.38,54.48,54.38,54.46,8000.0,34.7483,34.8122,34.7483,34.7994,8000.0
2008-07-29 10:00:00,54.47,54.55,54.47,54.54,18400.0,34.8058,34.8569,34.8058,34.8505,18400.0
2008-07-29 10:05:00,54.52,54.71,54.52,54.71,6200.0,34.8377,34.9592,34.8377,34.9592,6200.0
2008-07-29 10:10:00,54.7,54.75,54.69,54.7,3300.0,34.9528,34.9847,34.9464,34.9528,3300.0
2008-07-29 10:15:00,54.69,54.71,54.64,54.67,4800.0,34.9464,34.9592,34.9144,34.9336,4800.0
2008-07-29 10:20:00,54.64,54.69,54.6,54.66,2700.0,34.9144,34.9464,34.8889,34.9272,2700.0
2008-07-29 10:25:00,54.63,54.66,54.6,54.65,5200.0,34.908,34.9272,34.8889,34.9208,5200.0
2008-07-29 10:30:00,54.63,54.69,54.62,54.66,7400.0,34.908,34.9464,34.9016,34.9272,7400.0
2008-07-29 10:35:00,54.65,54.71,54.64,54.65,4100.0,34.9208,34.9592,34.9144,34.9208,4100.0
2008-07-29 10:40:00,54.68,54.73,54.65,54.65,5800.0,34.94,34.9719,34.9208,34.9208,5800.0
2008-07-29 10:45:00,54.64,54.76,54.64,54.71,9700.0,34.9144,34.9911,34.9144,34.9592,9700.0
2008-07-29 10:50:00,54.71,54.72,54.65,54.65,3300.0,34.9592,34.9655,34.9208,34.9208,3300.0
2008-07-29 10:55:00,54.61,54.68,54.61,54.66,2200.0,34.8953,34.94,34.8953,34.9272,2200.0
2008-07-29 11:00:00,54.69,54.71,54.65,54.71,3400.0,34.9464,34.9592,34.9208,34.9592,3400.0
2008-07-29 11:05:00,54.7,54.71,54.59,54.59,5600.0,34.9528,34.9592,34.8825,34.8825,5600.0
2008-07-29 11:10:00,54.61,54.62,54.55,54.55,7700.0,34.8953,34.9016,34.8569,34.8569,7700.0
2008-07-29 11:15:00,54.6,54.6,54.59,54.6,2600.0,34.8889,34.8889,34.8825,34.8889,2600.0
2008-07-29 11:20:00,54.61,54.63,54.59,54.61,6400.0,34.8953,34.908,34.8825,34.8953,6400.0
2008-07-29 11:25:00,54.59,54.66,54.59,54.63,3700.0,34.8825,34.9272,34.8825,34.908,3700.0
2008-07-29 11:30:00,54.67,54.69,54.64,54.69,4600.0,34.9336,34.9464,34.9144,34.9464,4600.0
2008-07-29 11:35:00,54.7,54.7,54.64,54.68,4100.0,34.9528,34.9528,34.9144,34.94,4100.0
2008-07-29 11:40:00,54.7,54.87,54.7,54.84,2100.0,34.9528,35.0614,34.9528,35.0422,2100.0
2008-07-29 11:45:00,54.86,54.92,54.86,54.92,1100.0,35.055,35.0933,35.055,35.0933,1100.0
2008-07-29 11:50:00,54.86,54.86,54.8,54.84,3800.0,35.055,35.055,35.0167,35.0422,3800.0
2008-07-29 11:55:00,54.87,54.87,54.82,54.84,102400.0,35.0614,35.0614,35.0294,35.0422,102400.0
2008-07-29 12:00:00,54.86,54.88,54.86,54.88,300.0,35.055,35.0678,35.055,35.0678,300.0
2008-07-29 12:05:00,54.9,54.9,54.83,54.87,6100.0,35.0806,35.0806,35.0358,35.0614,6100.0
2008-07-29 12:10:00,54.88,54.92,54.86,54.88,3500.0,35.0678,35.0933,35.055,35.0678,3500.0
2008-07-29 12:15:00,54.89,54.92,54.84,54.84,3100.0,35.0742,35.0933,35.0422,35.0422,3100.0
2008-07-29 12:20:00,54.84,54.9,54.84,54.9,4700.0,35.0422,35.0806,35.0422,35.0806,4700.0
2008-07-29 12:25:00,54.92,54.95,54.91,54.95,4000.0,35.0933,35.1125,35.087,35.1125,4000.0
2008-07-29 12:30:00,54.98,55.0,54.96,54.99,4800.0,35.1317,35.1445,35.1189,35.1381,4800.0
2008-07-29 12:35:00,55.0,55.0,54.92,54.94,5400.0,35.1445,35.1445,35.0933,35.1061,5400.0
2008-07-29 12:40:00,54.92,54.95,54.86,54.86,5200.0,35.0933,35.1125,35.055,35.055,5200.0
2008-07-29 12:45:00,54.86,54.94,54.86,54.94,4100.0,35.055,35.1061,35.055,35.1061,4100.0
2008-07-29 12:50:00,54.91,54.95,54.88,54.95,5000.0,35.087,35.1125,35.0678,35.1125,5000.0
2008-07-29 12:55:00,54.94,55.0,54.91,55.0,5000.0,35.1061,35.1445,35.087,35.1445,5000.0
2008-07-29 13:00:00,54.98,55.0,54.98,54.98,2300.0,35.1317,35.1445,35.1317,35.1317,2300.0
2008-07-29 13:05:00,54.96,54.96,54.92,54.93,2500.0,35.1189,35.1189,35.0933,35.0997,2500.0
2008-07-29 13:10:00,54.94,54.97,54.91,54.91,6500.0,35.1061,35.1253,35.087,35.087,6500.0
2008-07-29 13:15:00,54.92,54.96,54.91,54.96,2300.0,35.0933,35.1189,35.087,35.1189,2300.0
2008-07-29 13:20:00,54.95,54.97,54.94,54.96,1200.0,35.1125,35.1253,35.1061,35.1189,1200.0
2008-07-29 13:25:00,55.0,55.0,54.97,55.0,12700.0,35.1445,35.1445,35.1253,35.1445,12700.0
2008-07-29 13:30:00,55.05,55.13,55.04,55.13,1400.0,35.1764,35.2275,35.17,35.2275,1400.0
2008-07-29 13:35:00,55.13,55.15,55.09,55.1,1800.0,35.2275,35.2403,35.202,35.2084,1800.0
2008-07-29 13:40:00,55.11,55.18,55.09,55.13,14400.0,35.2148,35.2595,35.202,35.2275,14400.0
2008-07-29 13:45:00,55.14,55.14,55.09,55.11,1700.0,35.2339,35.2339,35.202,35.2148,1700.0
2008-07-29 13:50:00,55.11,55.13,55.08,55.13,3600.0,35.2148,35.2275,35.1956,35.2275,3600.0
2008-07-29 13:55:00,55.13,55.15,55.13,55.14,3000.0,35.2275,35.2403,35.2275,35.2339,3000.0
2008-07-29 14:00:00,55.15,55.17,55.08,55.11,7700.0,35.2403,35.2531,35.1956,35.2148,7700.0
2008-07-29 14:05:00,55.12,55.14,55.04,55.04,5900.0,35.2211,35.2339,35.17,35.17,5900.0
2008-07-29 14:10:00,55.03,55.07,54.97,54.97,2500.0,35.1636,35.1892,35.1253,35.1253,2500.0
2008-07-29 14:15:00,55.0,55.11,54.98,55.07,7900.0,35.1445,35.2148,35.1317,35.1892,7900.0
2008-07-29 14:20:00,55.1,55.12,55.09,55.12,5400.0,35.2084,35.2211,35.202,35.2211,5400.0
2008-07-29 14:25:00,55.13,55.14,55.07,55.11,4100.0,35.2275,35.2339,35.1892,35.2148,4100.0
2008-07-29 14:30:00,55.14,55.16,55.11,55.12,1000.0,35.2339,35.2467,35.2148,35.2211,1000.0
2008-07-29 14:35:00,55.08,55.09,55.04,55.04,2800.0,35.1956,35.202,35.17,35.17,2800.0
2008-07-29 14:40:00,55.02,55.06,54.93,54.93,3100.0,35.1572,35.1828,35.0997,35.0997,3100.0
2008-07-29 14:45:00,54.9,55.0,54.9,54.99,7100.0,35.0806,35.1445,35.0806,35.1381,7100.0
2008-07-29 14:50:00,54.98,55.07,54.95,55.06,13200.0,35.1317,35.1892,35.1125,35.1828,13200.0
2008-07-29 14:55:00,55.06,55.06,55.03,55.05,5500.0,35.1828,35.1828,35.1636,35.1764,5500.0
2008-07-29 15:00:00,55.05,55.11,55.03,55.05,7200.0,35.1764,35.2148,35.1636,35.1764,7200.0
2008-07-29 15:05:00,55.08,55.11,55.07,55.09,4100.0,35.1956,35.2148,35.1892,35.202,4100.0
2008-07-29 15:10:00,55.08,55.1,55.04,55.1,6000.0,35.1956,35.2084,35.17,35.2084,6000.0
2008-07-29 15:15:00,55.14,55.19,55.14,55.17,2300.0,35.2339,35.2659,35.2339,35.2531,2300.0
2008-07-29 15:20:00,55.19,55.35,55.19,55.34,10800.0,35.2659,35.3681,35.2659,35.3617,10800.0
2008-07-29 15:25:00,55.31,55.36,55.3,55.36,6800.0,35.3425,35.3745,35.3362,35.3745,6800.0
2008-07-29 15:30:00,55.32,55.36,55.29,55.35,7200.0,35.3489,35.3745,35.3298,35.3681,7200.0
2008-07-29 15:35:00,55.35,55.46,55.35,55.46,6100.0,35.3681,35.4384,35.3681,35.4384,6100.0
2008-07-29 15:40:00,55.49,55.49,55.45,55.45,1400.0,35.4576,35.4576,35.432,35.432,1400.0
2008-07-29 15:45:00,55.46,55.47,55.41,55.43,4100.0,35.4384,35.4448,35.4064,35.4192,4100.0
2008-07-29 15:50:00,55.44,55.54,55.43,55.54,8000.0,35.4256,35.4895,35.4192,35.4895,8000.0
2008-07-29 15:55:00,55.54,55.56,55.54,55.55,800.0,35.4895,35.5023,35.4895,35.4959,800.0
2008-07-30 09:30:00,56.01,56.01,55.97,55.97,15800.0,35.7898,35.7898,35.7643,35.7643,15800.0
2008-07-30 09:35:00,56.17,56.33,56.17,56.22,7800.0,35.8921,35.9943,35.8921,35.924,7800.0
2008-07-30 09:40:00,56.17,56.26,56.17,56.26,5600.0,35.8921,35.9496,35.8921,35.9496,5600.0
2008-07-30 09:45:00,56.28,56.3,56.2,56.2,18500.0,35.9624,35.9751,35.9113,35.9113,18500.0
2008-07-30 09:50:00,56.21,56.24,56.15,56.17,2500.0,35.9176,35.9368,35.8793,35.8921,2500.0
2008-07-30 09:55:00,56.17,56.22,56.09,56.1,17200.0,35.8921,35.924,35.841,35.8474,17200.0
2008-07-30 10:00:00,56.1,56.17,56.1,56.12,9200.0,35.8474,35.8921,35.8474,35.8601,9200.0
2008-07-30 10:05:00,56.13,56.18,56.12,56.18,2900.0,35.8665,35.8985,35.8601,35.8985,2900.0
2008-07-30 10:10:00,56.22,56.35,56.2,56.35,5400.0,35.924,36.0071,35.9113,36.0071,5400.0
2008-07-30 10:15:00,56.36,56.41,56.33,56.39,8000.0,36.0135,36.0454,35.9943,36.0327,8000.0
2008-07-30 10:20:00,56.37,56.37,56.31,56.36,7400.0,36.0199,36.0199,35.9815,36.0135,7400.0
2008-07-30 10:25:00,56.38,56.39,56.36,56.36,1500.0,36.0263,36.0327,36.0135,36.0135,1500.0
2008-07-30 10:30:00,56.35,56.42,56.34,56.35,7800.0,36.0071,36.0518,36.0007,36.0071,7800.0
2008-07-30 10:35:00,56.38,56.42,56.24,56.25,13100.0,36.0263,36.0518,35.9368,35.9432,13100.0
2008-07-30 10:40:00,56.23,56.27,56.12,56.16,4700.0,35.9304,35.956,35.8601,35.8857,4700.0
2008-07-30 10:45:00,56.24,56.45,56.24,56.34,7000.0,35.9368,36.071,35.9368,36.0007,7000.0
2008-07-30 10:50:00,56.29,56.3,56.12,56.19,6400.0,35.9688,35.9751,35.8601,35.9049,6400.0
2008-07-30 10:55:00,56.19,56.21,56.11,56.2,3900.0,35.9049,35.9176,35.8537,35.9113,3900.0
2008-07-30 11:00:00,56.14,56.29,56.14,56.28,2100.0,35.8729,35.9688,35.8729,35.9624,2100.0
2008-07-30 11:05:00,56.22,56.29,56.22,56.29,1200.0,35.924,35.9688,35.924,35.9688,1200.0
2008-07-30 11:10:00,56.25,56.26,56.23,56.23,4200.0,35.9432,35.9496,35.9304,35.9304,4200.0
2008-07-30 11:15:00,56.24,56.25,56.14,56.14,2300.0,35.9368,35.9432,35.8729,35.8729,2300.0
2008-07-30 11:20:00,56.1,56.11,55.97,55.97,1300.0,35.8474,35.8537,35.7643,35.7643,1300.0
2008-07-30 11:25:00,56.0,56.19,56.0,56.16,5300.0,35.7835,35.9049,35.7835,35.8857,5300.0
2008-07-30 11:30:00,56.11,56.14,56.05,56.05,7900.0,35.8537,35.8729,35.8154,35.8154,7900.0
2008-07-30 11:35:00,56.03,56.04,55.94,55.96,2700.0,35.8026,35.809,35.7451,35.7579,2700.0
2008-07-30 11:40:00,56.01,56.06,56.01,56.02,4400.0,35.7898,35.8218,35.7898,35.7962,4400.0
2008-07-30 11:45:00,56.04,56.12,56.04,56.07,5800.0,35.809,35.8601,35.809,35.8282,5800.0
2008-07-30 11:50:00,56.09,56.11,56.07,56.1,4000.0,35.841,35.8537,35.8282,35.8474,4000.0
2008-07-30 11:55:00,56.14,56.14,56.07,56.1,4900.0,35.8729,35.8729,35.8282,35.8474,4900.0
2008-07-30 12:00:00,56.1,56.11,56.05,56.05,4200.0,35.8474,35.8537,35.8154,35.8154,4200.0
2008-07-30 12:05:00,56.03,56.07,55.97,55.97,3400.0,35.8026,35.8282,35.7643,35.7643,3400.0
2008-07-30 12:10:00,55.96,56.0,55.95,56.0,1900.0,35.7579,35.7835,35.7515,35.7835,1900.0
2008-07-30 12:15:00,55.96,55.96,55.95,55.95,200.0,35.7579,35.7579,35.7515,35.7515,200.0
2008-07-30 12:20:00,55.95,56.01,55.95,56.0,2600.0,35.7515,35.7898,35.7515,35.7835,2600.0
2008-07-30 12:25:00,55.96,55.99,55.89,55.97,5500.0,35.7579,35.7771,35.7132,35.7643,5500.0
2008-07-30 12:30:00,55.97,55.97,55.92,55.92,3900.0,35.7643,35.7643,35.7323,35.7323,3900.0
2008-07-30 12:35:00,55.89,55.89,55.85,55.85,1600.0,35.7132,35.7132,35.6876,35.6876,1600.0
2008-07-30 12:40:00,55.84,55.84,55.79,55.82,1300.0,35.6812,35.6812,35.6493,35.6684,1300.0
2008-07-30 12:45:00,55.8,55.8,55.64,55.69,3000.0,35.6557,35.6557,35.5534,35.5854,3000.0
2008-07-30 12:50:00,55.7,55.79,55.7,55.73,900.0,35.5918,35.6493,35.5918,35.6109,900.0
2008-07-30 12:55:00,55.77,55.78,55.74,55.78,700.0,35.6365,35.6429,35.6173,35.6429,700.0
2008-07-30 13:00:00,55.78,55.8,55.75,55.75,3300.0,35.6429,35.6557,35.6237,35.6237,3300.0
2008-07-30 13:05:00,55.69,55.73,55.67,55.73,10500.0,35.5854,35.6109,35.5726,35.6109,10500.0
2008-07-30 13:10:00,55.71,55.8,55.66,55.79,5200.0,35.5981,35.6557,35.5662,35.6493,5200.0
2008-07-30 13:15:00,55.89,55.9,55.84,55.84,3800.0,35.7132,35.7196,35.6812,35.6812,3800.0
2008-07-30 13:20:00,55.87,55.9,55.84,55.87,5400.0,35.7004,35.7196,35.6812,35.7004,5400.0
2008-07-30 13:25:00,55.91,55.91,55.86,55.86,27700.0,35.7259,35.7259,35.694,35.694,27700.0
2008-07-30 13:30:00,55.9,55.95,55.86,55.88,12300.0,35.7196,35.7515,35.694,35.7068,12300.0
2008-07-30 13:35:00,55.93,55.94,55.88,55.89,3100.0,35.7387,35.7451,35.7068,35.7132,3100.0
2008-07-30 13:40:00,55.88,55.9,55.88,55.9,1700.0,35.7068,35.7196,35.7068,35.7196,1700.0
2008-07-30 13:45:00,55.91,55.91,55.83,55.84,4300.0,35.7259,35.7259,35.6748,35.6812,4300.0
2008-07-30 13:50:00,55.84,55.88,55.68,55.68,9300.0,35.6812,35.7068,35.579,35.579,9300.0
2008-07-30 13:55:00,55.67,55.75,55.67,55.75,1000.0,35.5726,35.6237,35.5726,35.6237,1000.0
2008-07-30 14:00:00,55.74,55.8,55.72,55.78,3400.0,35.6173,35.6557,35.6045,35.6429,3400.0
2008-07-30 14:05:00,55.78,55.78,55.74,55.74,5900.0,35.6429,35.6429,35.6173,35.6173,5900.0
2008-07-30 14:10:00,55.78,55.8,55.77,55.77,500.0,35.6429,35.6557,35.6365,35.6365,500.0
2008-07-30 14:15:00,55.75,55.82,55.74,55.74,2000.0,35.6237,35.6684,35.6173,35.6173,2000.0
2008-07-30 14:20:00,55.74,55.81,55.73,55.78,6200.0,35.6173,35.662,35.6109,35.6429,6200.0
2008-07-30 14:25:00,55.8,55.97,55.8,55.97,5300.0,35.6557,35.7643,35.6557,35.7643,5300.0
2008-07-30 14:30:00,55.99,56.15,55.96,56.11,6600.0,35.7771,35.8793,35.7579,35.8537,6600.0
2008-07-30 14:35:00,56.1,56.13,56.04,56.06,4500.0,35.8474,35.8665,35.809,35.8218,4500.0
2008-07-30 14:40:00,56.06,56.11,56.06,56.06,2700.0,35.8218,35.8537,35.8218,35.8218,2700.0
2008-07-30 14:45:00,56.1,56.13,56.08,56.09,5200.0,35.8474,35.8665,35.8346,35.841,5200.0
2008-07-30 14:50:00,56.02,56.11,56.01,56.08,7500.0,35.7962,35.8537,35.7898,35.8346,7500.0
2008-07-30 14:55:00,56.07,56.13,56.03,56.13,5700.0,35.8282,35.8665,35.8026,35.8665,5700.0
2008-07-30 15:00:00,56.13,56.16,56.05,56.05,7000.0,35.8665,35.8857,35.8154,35.8154,7000.0
2008-07-30 15:05:00,56.08,56.08,56.0,56.06,5900.0,35.8346,35.8346,35.7835,35.8218,5900.0
2008-07-30 15:10:00,56.08,56.08,56.01,56.05,4800.0,35.8346,35.8346,35.7898,35.8154,4800.0
2008-07-30 15:15:00,56.05,56.09,55.99,56.06,2700.0,35.8154,35.841,35.7771,35.8218,2700.0
2008-07-30 15:20:00,56.11,56.25,56.11,56.21,2800.0,35.8537,35.9432,35.8537,35.9176,2800.0
2008-07-30 15:25:00,56.24,56.35,56.24,56.35,1500.0,35.9368,36.0071,35.9368,36.0071,1500.0
2008-07-30 15:30:00,56.37,56.47,56.37,56.45,4500.0,36.0199,36.0838,36.0199,36.071,4500.0
2008-07-30 15:35:00,56.46,56.6,56.39,56.6,12500.0,36.0774,36.1668,36.0327,36.1668,12500.0
2008-07-30 15:40:00,56.64,56.64,56.55,56.61,10900.0,36.1924,36.1924,36.1349,36.1732,10900.0
2008-07-30 15:45:00,56.61,56.61,56.49,56.5,7900.0,36.1732,36.1732,36.0966,36.1029,7900.0
2008-07-30 15:50:00,56.51,56.51,56.44,56.44,3200.0,36.1093,36.1093,36.0646,36.0646,3200.0
2008-07-30 15:55:00,56.5,56.63,56.5,56.63,3100.0,36.1029,36.186,36.1029,36.186,3100.0
2008-07-31 09:30:00,56.04,56.26,56.04,56.2,6900.0,35.809,35.9496,35.809,35.9113,6900.0
2008-07-31 09:35:00,56.17,56.17,56.13,56.14,2500.0,35.8921,35.8921,35.8665,35.8729,2500.0
2008-07-31 09:40:00,56.26,56.31,56.21,56.29,14800.0,35.9496,35.9815,35.9176,35.9688,14800.0
2008-07-31 09:45:00,56.33,56.35,56.19,56.23,21700.0,35.9943,36.0071,35.9049,35.9304,21700.0
2008-07-31 09:50:00,56.23,56.48,56.23,56.44,23000.0,35.9304,36.0902,35.9304,36.0646,23000.0
2008-07-31 09:55:00,56.45,56.45,56.26,56.37,7200.0,36.071,36.071,35.9496,36.0199,7200.0
2008-07-31 10:00:00,56.32,56.4,56.27,56.28,7800.0,35.9879,36.039,35.956,35.9624,7800.0
2008-07-31 10:05:00,56.31,56.38,56.29,56.31,6200.0,35.9815,36.0263,35.9688,35.9815,6200.0
2008-07-31 10:10:00,56.25,56.37,56.25,56.37,6200.0,35.9432,36.0199,35.9432,36.0199,6200.0
2008-07-31 10:15:00,56.37,56.41,56.3,56.33,4800.0,36.0199,36.0454,35.9751,35.9943,4800.0
2008-07-31 10:20:00,56.29,56.47,56.29,56.42,9200.0,35.9688,36.0838,35.9688,36.0518,9200.0
2008-07-31 10:25:00,56.47,56.51,56.45,56.49,7700.0,36.0838,36.1093,36.071,36.0966,7700.0
2008-07-31 10:30:00,56.49,56.49,56.38,56.44,7600.0,36.0966,36.0966,36.0263,36.0646,7600.0
2008-07-31 10:35:00,56.38,56.42,56.34,56.38,8200.0,36.0263,36.0518,36.0007,36.0263,8200.0
2008-07-31 10:40:00,56.34,56.43,56.34,56.43,3200.0,36.0007,36.0582,36.0007,36.0582,3200.0
2008-07-31 10:45:00,56.44,56.49,56.41,56.44,6800.0,36.0646,36.0966,36.0454,36.0646,6800.0
2008-07-31 10:50:00,56.47,56.53,56.47,56.53,10600.0,36.0838,36.1221,36.0838,36.1221,10600.0
2008-07-31 10:55:00,56.56,56.57,56.54,56.57,2400.0,36.1413,36.1477,36.1285,36.1477,2400.0
2008-07-31 11:00:00,56.6,56.61,56.48,56.5,2800.0,36.1668,36.1732,36.0902,36.1029,2800.0
2008-07-31 11:05:00,56.5,56.54,56.48,56.48,3100.0,36.1029,36.1285,36.0902,36.0902,3100.0
2008-07-31 11:10:00,56.49,56.52,56.45,56.45,5300.0,36.0966,36.1157,36.071,36.071,5300.0
2008-07-31 11:15:00,56.5,56.54,56.5,56.5,1800.0,36.1029,36.1285,36.1029,36.1029,1800.0
2008-07-31 11:20:00,56.46,56.46,56.42,56.43,2400.0,36.0774,36.0774,36.0518,36.0582,2400.0
2008-07-31 11:25:00,56.41,56.41,56.28,56.3,1500.0,36.0454,36.0454,35.9624,35.9751,1500.0
2008-07-31 11:30:00,56.22,56.24,56.19,56.22,1500.0,35.924,35.9368,35.9049,35.924,1500.0
2008-07-31 11:35:00,56.25,56.3,56.23,56.29,7000.0,35.9432,35.9751,35.9304,35.9688,7000.0
2008-07-31 11:40:00,56.3,56.3,56.23,56.24,500.0,35.9751,35.9751,35.9304,35.9368,500.0
2008-07-31 11:45:00,56.21,56.26,56.18,56.18,1600.0,35.9176,35.9496,35.8985,35.8985,1600.0
2008-07-31 11:50:00,56.2,56.22,56.16,56.19,1400.0,35.9113,35.924,35.8857,35.9049,1400.0
2008-07-31 11:55:00,56.2,56.24,56.2,56.23,5900.0,35.9113,35.9368,35.9113,35.9304,5900.0
2008-07-31 12:00:00,56.24,56.26,56.24,56.26,2200.0,35.9368,35.9496,35.9368,35.9496,2200.0
2008-07-31 12:05:00,56.2,56.23,56.2,56.23,1300.0,35.9113,35.9304,35.9113,35.9304,1300.0
2008-07-31 12:10:00,56.2,56.2,56.09,56.09,1500.0,35.9113,35.9113,35.841,35.841,1500.0
2008-07-31 12:15:00,56.09,56.09,56.01,56.03,2300.0,35.841,35.841,35.7898,35.8026,2300.0
2008-07-31 12:20:00,56.04,56.09,55.98,56.06,4400.0,35.809,35.841,35.7707,35.8218,4400.0
2008-07-31 12:25:00,56.09,56.09,56.06,56.06,1300.0,35.841,35.841,35.8218,35.8218,1300.0
2008-07-31 12:30:00,56.08,56.12,56.08,56.12,4500.0,35.8346,35.8601,35.8346,35.8601,4500.0
2008-07-31 12:35:00,56.13,56.13,56.06,56.06,1300.0,35.8665,35.8665,35.8218,35.8218,1300.0
2008-07-31 12:40:00,56.1,56.12,56.03,56.08,4300.0,35.8474,35.8601,35.8026,35.8346,4300.0
2008-07-31 12:45:00,56.18,56.2,56.18,56.2,200.0,35.8985,35.9113,35.8985,35.9113,200.0
2008-07-31 12:50:00,56.19,56.19,56.15,56.18,1100.0,35.9049,35.9049,35.8793,35.8985,1100.0
2008-07-31 12:55:00,56.16,56.17,56.15,56.15,1000.0,35.8857,35.8921,35.8793,35.8793,1000.0
2008-07-31 13:00:00,56.19,56.19,56.13,56.16,700.0,35.9049,35.9049,35.8665,35.8857,700.0
2008-07-31 13:05:00,56.16,56.16,56.16,56.16,100.0,35.8857,35.8857,35.8857,35.8857,100.0
2008-07-31 13:10:00,56.2,56.24,56.2,56.24,1600.0,35.9113,35.9368,35.9113,35.9368,1600.0
2008-07-31 13:15:00,56.35,56.37,56.29,56.3,800.0,36.0071,36.0199,35.9688,35.9751,800.0
2008-07-31 13:20:00,56.3,56.32,56.29,56.3,900.0,35.9751,35.9879,35.9688,35.9751,900.0
2008-07-31 13:25:00,56.26,56.26,56.26,56.26,400.0,35.9496,35.9496,35.9496,35.9496,400.0
2008-07-31 13:30:00,56.23,56.3,56.23,56.26,1800.0,35.9304,35.9751,35.9304,35.9496,1800.0
2008-07-31 13:35:00,56.26,56.26,56.23,56.24,1200.0,35.9496,35.9496,35.9304,35.9368,1200.0
2008-07-31 13:40:00,56.28,56.33,56.26,56.3,16200.0,35.9624,35.9943,35.9496,35.9751,16200.0
2008-07-31 13:45:00,56.34,56.34,56.29,56.33,1800.0,36.0007,36.0007,35.9688,35.9943,1800.0
2008-07-31 13:50:00,56.34,56.34,56.29,56.29,1400.0,36.0007,36.0007,35.9688,35.9688,1400.0
2008-07-31 13:55:00,56.25,56.25,56.18,56.18,1200.0,35.9432,35.9432,35.8985,35.8985,1200.0
2008-07-31 14:00:00,56.17,56.22,56.17,56.19,3200.0,35.8921,35.924,35.8921,35.9049,3200.0
2008-07-31 14:05:00,56.21,56.24,56.2,56.24,1400.0,35.9176,35.9368,35.9113,35.9368,1400.0
2008-07-31 14:10:00,56.25,56.25,56.2,56.21,4200.0,35.9432,35.9432,35.9113,35.9176,4200.0
2008-07-31 14:15:00,56.31,56.36,56.31,56.34,700.0,35.9815,36.0135,35.9815,36.0007,700.0
2008-07-31 14:20:00,56.34,56.37,56.28,56.28,6200.0,36.0007,36.0199,35.9624,35.9624,6200.0
2008-07-31 14:25:00,56.31,56.31,56.27,56.27,1100.0,35.9815,35.9815,35.956,35.956,1100.0
2008-07-31 14:30:00,56.3,56.42,56.3,56.42,8500.0,35.9751,36.0518,35.9751,36.0518,8500.0
2008-07-31 14:35:00,56.44,56.44,56.35,56.42,5000.0,36.0646,36.0646,36.0071,36.0518,5000.0
2008-07-31 14:40:00,56.47,56.55,56.47,56.55,400.0,36.0838,36.1349,36.0838,36.1349,400.0
2008-07-31 14:45:00,56.47,56.51,56.44,56.49,5400.0,36.0838,36.1093,36.0646,36.0966,5400.0
2008-07-31 14:50:00,56.5,56.52,56.33,56.33,7400.0,36.1029,36.1157,35.9943,35.9943,7400.0
2008-07-31 14:55:00,56.38,56.44,56.36,56.4,10400.0,36.0263,36.0646,36.0135,36.039,10400.0
2008-07-31 15:00:00,56.38,56.47,56.38,56.39,2900.0,36.0263,36.0838,36.0263,36.0327,2900.0
2008-07-31 15:05:00,56.4,56.42,56.37,56.39,13800.0,36.039,36.0518,36.0199,36.0327,13800.0
2008-07-31 15:10:00,56.4,56.45,56.4,56.45,500.0,36.039,36.071,36.039,36.071,500.0
2008-07-31 15:15:00,56.45,56.45,56.28,56.3,2300.0,36.071,36.071,35.9624,35.9751,2300.0
2008-07-31 15:20:00,56.31,56.34,56.25,56.26,11700.0,35.9815,36.0007,35.9432,35.9496,11700.0
2008-07-31 15:25:00,56.26,56.33,56.25,56.26,6600.0,35.9496,35.9943,35.9432,35.9496,6600.0
2008-07-31 15:30:00,56.26,56.27,56.09,56.12,4700.0,35.9496,35.956,35.841,35.8601,4700.0
2008-07-31 15:35:00,56.09,56.16,56.07,56.07,2900.0,35.841,35.8857,35.8282,35.8282,2900.0
2008-07-31 15:40:00,56.07,56.09,55.95,55.97,7200.0,35.8282,35.841,35.7515,35.7643,7200.0
2008-07-31 15:45:00,55.99,55.99,55.86,55.86,10700.0,35.7771,35.7771,35.694,35.694,10700.0
2008-07-31 15:50:00,55.9,55.91,55.8,55.8,2600.0,35.7196,35.7259,35.6557,35.6557,2600.0
2008-07-31 15:55:00,55.8,55.87,55.77,55.87,7400.0,35.6557,35.7004,35.6365,35.7004,7400.0
2008-08-01 09:30:00,56.0,56.24,56.0,56.13,5100.0,35.7835,35.9368,35.7835,35.8665,5100.0
2008-08-01 09:35:00,55.91,55.91,55.91,55.91,100.0,35.7259,35.7259,35.7259,35.7259,100.0
2008-08-01 09:40:00,55.85,55.89,55.78,55.79,6300.0,35.6876,35.7132,35.6429,35.6493,6300.0
2008-08-01 09:45:00,55.77,55.77,55.64,55.67,4600.0,35.6365,35.6365,35.5534,35.5726,4600.0
2008-08-01 09:50:00,55.68,55.7,55.54,55.57,2800.0,35.579,35.5918,35.4895,35.5087,2800.0
2008-08-01 09:55:00,55.59,55.66,55.57,55.62,4900.0,35.5215,35.5662,35.5087,35.5406,4900.0
2008-08-01 10:00:00,55.67,55.76,55.58,55.71,8300.0,35.5726,35.6301,35.5151,35.5981,8300.0
2008-08-01 10:05:00,55.73,55.73,55.38,55.38,2600.0,35.6109,35.6109,35.3873,35.3873,2600.0
2008-08-01 10:10:00,55.46,55.51,55.46,55.51,1000.0,35.4384,35.4703,35.4384,35.4703,1000.0
2008-08-01 10:15:00,55.5,55.5,55.48,55.48,2400.0,35.464,35.464,35.4512,35.4512,2400.0
2008-08-01 10:20:00,55.47,55.49,55.4,55.4,4200.0,35.4448,35.4576,35.4001,35.4001,4200.0
2008-08-01 10:25:00,55.43,55.57,55.43,55.47,1500.0,35.4192,35.5087,35.4192,35.4448,1500.0
2008-08-01 10:30:00,55.5,55.6,55.5,55.57,3300.0,35.464,35.5279,35.464,35.5087,3300.0
2008-08-01 10:35:00,55.62,55.71,55.51,55.71,3600.0,35.5406,35.5981,35.4703,35.5981,3600.0
2008-08-01 10:40:00,55.67,55.75,55.65,55.68,5500.0,35.5726,35.6237,35.5598,35.579,5500.0
2008-08-01 10:45:00,55.62,55.69,55.62,55.69,1000.0,35.5406,35.5854,35.5406,35.5854,1000.0
2008-08-01 10:50:00,55.75,55.75,55.7,55.7,2100.0,35.6237,35.6237,35.5918,35.5918,2100.0
2008-08-01 10:55:00,55.76,55.76,55.7,55.71,1500.0,35.6301,35.6301,35.5918,35.5981,1500.0
2008-08-01 11:00:00,55.74,55.76,55.63,55.66,2500.0,35.6173,35.6301,35.547,35.5662,2500.0
2008-08-01 11:05:00,55.64,55.66,55.63,55.63,500.0,35.5534,35.5662,35.547,35.547,500.0
2008-08-01 11:10:00,55.63,55.68,55.63,55.66,6500.0,35.547,35.579,35.547,35.5662,6500.0
2008-08-01 11:15:00,55.62,55.72,55.61,55.72,5000.0,35.5406,35.6045,35.5342,35.6045,5000.0
2008-08-01 11:20:00,55.67,55.72,55.64,55.66,30600.0,35.5726,35.6045,35.5534,35.5662,30600.0
2008-08-01 11:25:00,55.66,55.66,55.66,55.66,0.0,35.5662,35.5662,35.5662,35.5662,0.0
2008-08-01 11:30:00,55.69,55.83,55.69,55.81,2500.0,35.5854,35.6748,35.5854,35.662,2500.0
2008-08-01 11:35:00,55.78,55.86,55.77,55.83,2900.0,35.6429,35.694,35.6365,35.6748,2900.0
2008-08-01 11:40:00,55.83,55.83,55.81,55.81,700.0,35.6748,35.6748,35.662,35.662,700.0
2008-08-01 11:45:00,55.78,55.8,55.73,55.73,1200.0,35.6429,35.6557,35.6109,35.6109,1200.0
2008-08-01 11:50:00,55.75,55.75,55.73,55.74,1100.0,35.6237,35.6237,35.6109,35.6173,1100.0
2008-08-01 11:55:00,55.78,55.81,55.77,55.8,2400.0,35.6429,35.662,35.6365,35.6557,2400.0
2008-08-01 12:00:00,55.8,55.8,55.65,55.67,3500.0,35.6557,35.6557,35.5598,35.5726,3500.0
2008-08-01 12:05:00,55.72,55.72,55.72,55.72,200.0,35.6045,35.6045,35.6045,35.6045,200.0
2008-08-01 12:10:00,55.7,55.76,55.7,55.76,1800.0,35.5918,35.6301,35.5918,35.6301,1800.0
2008-08-01 12:15:00,55.72,55.74,55.65,55.65,4100.0,35.6045,35.6173,35.5598,35.5598,4100.0
2008-08-01 12:20:00,55.64,55.71,55.64,55.66,6500.0,35.5534,35.5981,35.5534,35.5662,6500.0
2008-08-01 12:25:00,55.69,55.72,55.67,55.67,3700.0,35.5854,35.6045,35.5726,35.5726,3700.0
2008-08-01 12:30:00,55.69,55.69,55.62,55.64,1800.0,35.5854,35.5854,35.5406,35.5534,1800.0
2008-08-01 12:35:00,55.65,55.7,55.65,55.65,4400.0,35.5598,35.5918,35.5598,35.5598,4400.0
2008-08-01 12:40:00,55.66,55.66,55.66,55.66,100.0,35.5662,35.5662,35.5662,35.5662,100.0
2008-08-01 12:45:00,55.67,55.67,55.64,55.65,800.0,35.5726,35.5726,35.5534,35.5598,800.0
2008-08-01 12:50:00,55.66,55.66,55.5,55.52,2900.0,35.5662,35.5662,35.464,35.4767,2900.0
2008-08-01 12:55:00,55.55,55.55,55.51,55.53,1300.0,35.4959,35.4959,35.4703,35.4831,1300.0
2008-08-01 13:00:00,55.49,55.54,55.49,55.54,1100.0,35.4576,35.4895,35.4576,35.4895,1100.0
2008-08-01 13:05:00,55.56,55.59,55.54,55.55,3500.0,35.5023,35.5215,35.4895,35.4959,3500.0
2008-08-01 13:10:00,55.55,55.55,55.55,55.55,0.0,35.4959,35.4959,35.4959,35.4959,0.0
2008-08-01 13:15:00,55.63,55.74,55.63,55.73,2100.0,35.547,35.6173,35.547,35.6109,2100.0
2008-08-01 13:20:00,55.74,55.74,55.69,55.73,7500.0,35.6173,35.6173,35.5854,35.6109,7500.0
2008-08-01 13:25:00,55.71,55.8,55.71,55.8,1000.0,35.5981,35.6557,35.5981,35.6557,1000.0
2008-08-01 13:30:00,55.8,55.8,55.69,55.71,4800.0,35.6557,35.6557,35.5854,35.5981,4800.0
2008-08-01 13:35:00,55.71,55.77,55.71,55.77,3300.0,35.5981,35.6365,35.5981,35.6365,3300.0
2008-08-01 13:40:00,55.8,55.8,55.77,55.79,4900.0,35.6557,35.6557,35.6365,35.6493,4900.0
2008-08-01 13:45:00,55.76,55.78,55.69,55.76,2900.0,35.6301,35.6429,35.5854,35.6301,2900.0
2008-08-01 13:50:00,55.83,55.83,55.74,55.77,3500.0,35.6748,35.6748,35.6173,35.6365,3500.0
2008-08-01 13:55:00,55.75,55.76,55.75,55.76,300.0,35.6237,35.6301,35.6237,35.6301,300.0
2008-08-01 14:00:00,55.73,55.73,55.55,55.6,4000.0,35.6109,35.6109,35.4959,35.5279,4000.0
2008-08-01 14:05:00,55.58,55.62,55.55,55.61,3800.0,35.5151,35.5406,35.4959,35.5342,3800.0
2008-08-01 14:10:00,55.62,55.65,55.59,55.6,2900.0,35.5406,35.5598,35.5215,35.5279,2900.0
2008-08-01 14:15:00,55.56,55.64,55.55,55.58,1700.0,35.5023,35.5534,35.4959,35.5151,1700.0
2008-08-01 14:20:00,55.6,55.6,55.59,55.59,200.0,35.5279,35.5279,35.5215,35.5215,200.0
2008-08-01 14:25:00,55.59,55.61,55.59,55.6,700.0,35.5215,35.5342,35.5215,35.5279,700.0
2008-08-01 14:30:00,55.61,55.61,55.61,55.61,2000.0,35.5342,35.5342,35.5342,35.5342,2000.0
2008-08-01 14:35:00,55.58,55.6,55.58,55.6,500.0,35.5151,35.5279,35.5151,35.5279,500.0
2008-08-01 14:40:00,55.58,55.7,55.54,55.7,3800.0,35.5151,35.5918,35.4895,35.5918,3800.0
2008-08-01 14:45:00,55.72,55.74,55.65,55.73,7700.0,35.6045,35.6173,35.5598,35.6109,7700.0
2008-08-01 14:50:00,55.71,55.71,55.67,55.67,2300.0,35.5981,35.5981,35.5726,35.5726,2300.0
2008-08-01 14:55:00,55.73,55.75,55.72,55.72,4100.0,35.6109,35.6237,35.6045,35.6045,4100.0
2008-08-01 15:00:00,55.76,55.85,55.67,55.67,7500.0,35.6301,35.6876,35.5726,35.5726,7500.0
2008-08-01 15:05:00,55.66,55.66,55.61,55.63,2800.0,35.5662,35.5662,35.5342,35.547,2800.0
2008-08-01 15:10:00,55.68,55.74,55.65,55.68,6600.0,35.579,35.6173,35.5598,35.579,6600.0
2008-08-01 15:15:00,55.7,55.71,55.68,55.7,2000.0,35.5918,35.5981,35.579,35.5918,2000.0
2008-08-01 15:20:00,55.72,55.75,55.72,55.73,2100.0,35.6045,35.6237,35.6045,35.6109,2100.0
2008-08-01 15:25:00,55.75,55.75,55.71,55.73,3100.0,35.6237,35.6237,35.5981,35.6109,3100.0
2008-08-01 15:30:00,55.69,55.86,55.69,55.82,4500.0,35.5854,35.694,35.5854,35.6684,4500.0
2008-08-01 15:35:00,55.87,55.89,55.85,55.89,800.0,35.7004,35.7132,35.6876,35.7132,800.0
2008-08-01 15:40:00,55.9,55.95,55.89,55.95,1300.0,35.7196,35.7515,35.7132,35.7515,1300.0
2008-08-01 15:45:00,55.87,55.89,55.79,55.86,5100.0,35.7004,35.7132,35.6493,35.694,5100.0
2008-08-01 15:50:00,55.85,55.87,55.81,55.82,2100.0,35.6876,35.7004,35.662,35.6684,2100.0
2008-08-01 15:55:00,55.79,55.79,55.68,55.68,700.0,35.6493,35.6493,35.579,35.579,700.0
2008-08-04 09:30:00,55.71,55.71,55.5,55.5,8400.0,35.5981,35.5981,35.464,35.464,8400.0
2008-08-04 09:35:00,55.51,55.51,55.42,55.42,400.0,35.4703,35.4703,35.4128,35.4128,400.0
2008-08-04 09:40:00,55.38,55.38,55.32,55.38,1300.0,35.3873,35.3873,35.3489,35.3873,1300.0
2008-08-04 09:45:00,55.32,55.32,55.23,55.24,900.0,35.3489,35.3489,35.2914,35.2978,900.0
2008-08-04 09:50:00,55.33,55.33,55.29,55.29,700.0,35.3553,35.3553,35.3298,35.3298,700.0
2008-08-04 09:55:00,55.36,55.36,55.36,55.36,1400.0,35.3745,35.3745,35.3745,35.3745,1400.0
2008-08-04 10:00:00,55.32,55.37,55.22,55.22,5200.0,35.3489,35.3809,35.285,35.285,5200.0
2008-08-04 10:05:00,55.23,55.23,55.23,55.23,100.0,35.2914,35.2914,35.2914,35.2914,100.0
2008-08-04 10:10:00,55.21,55.21,55.15,55.16,400.0,35.2786,35.2786,35.2403,35.2467,400.0
2008-08-04 10:15:00,55.16,55.17,55.14,55.15,4200.0,35.2467,35.2531,35.2339,35.2403,4200.0
2008-08-04 10:20:00,55.16,55.2,55.16,55.18,2000.0,35.2467,35.2723,35.2467,35.2595,2000.0
2008-08-04 10:25:00,55.22,55.26,55.22,55.26,800.0,35.285,35.3106,35.285,35.3106,800.0
2008-08-04 10:30:00,55.2,55.23,55.19,55.21,1900.0,35.2723,35.2914,35.2659,35.2786,1900.0
2008-08-04 10:35:00,55.22,55.24,55.18,55.18,4300.0,35.285,35.2978,35.2595,35.2595,4300.0
2008-08-04 10:40:00,55.16,55.19,55.11,55.11,4800.0,35.2467,35.2659,35.2148,35.2148,4800.0
2008-08-04 10:45:00,55.09,55.09,55.03,55.08,3500.0,35.202,35.202,35.1636,35.1956,3500.0
2008-08-04 10:50:00,55.1,55.11,55.1,55.1,800.0,35.2084,35.2148,35.2084,35.2084,800.0
2008-08-04 10:55:00,55.13,55.14,55.09,55.09,1200.0,35.2275,35.2339,35.202,35.202,1200.0
2008-08-04 11:00:00,55.08,55.08,55.08,55.08,1000.0,35.1956,35.1956,35.1956,35.1956,1000.0
2008-08-04 11:05:00,55.09,55.12,55.09,55.09,600.0,35.202,35.2211,35.202,35.202,600.0
2008-08-04 11:10:00,55.12,55.13,55.06,55.1,3300.0,35.2211,35.2275,35.1828,35.2084,3300.0
2008-08-04 11:15:00,55.07,55.13,55.07,55.1,2300.0,35.1892,35.2275,35.1892,35.2084,2300.0
2008-08-04 11:20:00,55.11,55.11,55.05,55.11,2100.0,35.2148,35.2148,35.1764,35.2148,2100.0
2008-08-04 11:25:00,55.16,55.19,55.11,55.11,5500.0,35.2467,35.2659,35.2148,35.2148,5500.0
2008-08-04 11:30:00,55.11,55.3,55.09,55.3,6800.0,35.2148,35.3362,35.202,35.3362,6800.0
2008-08-04 11:35:00,55.27,55.36,55.24,55.36,4000.0,35.317,35.3745,35.2978,35.3745,4000.0
2008-08-04 11:40:00,55.34,55.45,55.33,55.39,4000.0,35.3617,35.432,35.3553,35.3937,4000.0
2008-08-04 11:45:00,55.37,55.39,55.31,55.33,6100.0,35.3809,35.3937,35.3425,35.3553,6100.0
2008-08-04 11:50:00,55.41,55.41,55.34,55.37,4100.0,35.4064,35.4064,35.3617,35.3809,4100.0
2008-08-04 11:55:00,55.38,55.43,55.36,55.43,1600.0,35.3873,35.4192,35.3745,35.4192,1600.0
2008-08-04 12:00:00,55.44,55.44,55.39,55.42,1000.0,35.4256,35.4256,35.3937,35.4128,1000.0
2008-08-04 12:05:00,55.4,55.42,55.37,55.42,800.0,35.4001,35.4128,35.3809,35.4128,800.0
2008-08-04 12:10:00,55.48,55.49,55.47,55.47,1600.0,35.4512,35.4576,35.4448,35.4448,1600.0
2008-08-04 12:15:00,55.58,55.58,55.52,55.52,1200.0,35.5151,35.5151,35.4767,35.4767,1200.0
2008-08-04 12:20:00,55.53,55.55,55.44,55.47,3200.0,35.4831,35.4959,35.4256,35.4448,3200.0
2008-08-04 12:25:00,55.44,55.48,55.44,55.47,1400.0,35.4256,35.4512,35.4256,35.4448,1400.0
2008-08-04 12:30:00,55.58,55.59,55.58,55.59,300.0,35.5151,35.5215,35.5151,35.5215,300.0
2008-08-04 12:35:00,55.56,55.56,55.52,55.52,1100.0,35.5023,35.5023,35.4767,35.4767,1100.0
2008-08-04 12:40:00,55.49,55.51,55.47,55.47,6600.0,35.4576,35.4703,35.4448,35.4448,6600.0
2008-08-04 12:45:00,55.47,55.47,55.47,55.47,0.0,35.4448,35.4448,35.4448,35.4448,0.0
2008-08-04 12:50:00,55.43,55.43,55.43,55.43,100.0,35.4192,35.4192,35.4192,35.4192,100.0
2008-08-04 12:55:00,55.4,55.4,55.4,55.4,200.0,35.4001,35.4001,35.4001,35.4001,200.0
2008-08-04 13:00:00,55.34,55.35,55.34,55.35,500.0,35.3617,35.3681,35.3617,35.3681,500.0
2008-08-04 13:05:00,55.36,55.39,55.36,55.38,2800.0,35.3745,35.3937,35.3745,35.3873,2800.0
2008-08-04 13:10:00,55.34,55.42,55.34,55.42,3800.0,35.3617,35.4128,35.3617,35.4128,3800.0
2008-08-04 13:15:00,55.41,55.43,55.4,55.41,1600.0,35.4064,35.4192,35.4001,35.4064,1600.0
2008-08-04 13:20:00,55.38,55.38,55.38,55.38,400.0,35.3873,35.3873,35.3873,35.3873,400.0
2008-08-04 13:25:00,55.39,55.39,55.38,55.38,200.0,35.3937,35.3937,35.3873,35.3873,200.0
2008-08-04 13:30:00,55.36,55.38,55.36,55.37,500.0,35.3745,35.3873,35.3745,35.3809,500.0
2008-08-04 13:35:00,55.35,55.42,55.34,55.36,4100.0,35.3681,35.4128,35.3617,35.3745,4100.0
2008-08-04 13:40:00,55.38,55.46,55.37,55.46,7000.0,35.3873,35.4384,35.3809,35.4384,7000.0
2008-08-04 13:45:00,55.43,55.45,55.43,55.43,600.0,35.4192,35.432,35.4192,35.4192,600.0
2008-08-04 13:50:00,55.42,55.44,55.42,55.44,6200.0,35.4128,35.4256,35.4128,35.4256,6200.0
2008-08-04 13:55:00,55.44,55.44,55.44,55.44,0.0,35.4256,35.4256,35.4256,35.4256,0.0
2008-08-04 14:00:00,55.42,55.44,55.42,55.44,300.0,35.4128,35.4256,35.4128,35.4256,300.0
2008-08-04 14:05:00,55.46,55.46,55.43,55.43,500.0,35.4384,35.4384,35.4192,35.4192,500.0
2008-08-04 14:10:00,55.45,55.45,55.45,55.45,200.0,35.432,35.432,35.432,35.432,200.0
2008-08-04 14:15:00,55.44,55.5,55.44,55.46,1100.0,35.4256,35.464,35.4256,35.4384,1100.0
2008-08-04 14:20:00,55.59,55.62,55.59,55.6,3900.0,35.5215,35.5406,35.5215,35.5279,3900.0
2008-08-04 14:25:00,55.59,55.61,55.56,55.61,5600.0,35.5215,35.5342,35.5023,35.5342,5600.0
2008-08-04 14:30:00,55.69,55.69,55.58,55.58,4500.0,35.5854,35.5854,35.5151,35.5151,4500.0
2008-08-04 14:35:00,55.63,55.64,55.61,55.64,600.0,35.547,35.5534,35.5342,35.5534,600.0
2008-08-04 14:40:00,55.62,55.7,55.62,55.69,3200.0,35.5406,35.5918,35.5406,35.5854,3200.0
2008-08-04 14:45:00,55.72,55.78,55.72,55.75,5900.0,35.6045,35.6429,35.6045,35.6237,5900.0
2008-08-04 14:50:00,55.74,55.74,55.69,55.69,1600.0,35.6173,35.6173,35.5854,35.5854,1600.0
2008-08-04 14:55:00,55.69,55.72,55.66,55.71,5000.0,35.5854,35.6045,35.5662,35.5981,5000.0
2008-08-04 15:00:00,55.68,55.68,55.68,55.68,100.0,35.579,35.579,35.579,35.579,100.0
2008-08-04 15:05:00,55.64,55.66,55.63,55.65,1600.0,35.5534,35.5662,35.547,35.5598,1600.0
2008-08-04 15:10:00,55.64,55.64,55.58,55.61,1000.0,35.5534,35.5534,35.5151,35.5342,1000.0
2008-08-04 15:15:00,55.6,55.6,55.56,55.6,1600.0,35.5279,35.5279,35.5023,35.5279,1600.0
2008-08-04 15:20:00,55.56,55.56,55.45,55.45,3500.0,35.5023,35.5023,35.432,35.432,3500.0
2008-08-04 15:25:00,55.45,55.45,55.45,55.45,100.0,35.432,35.432,35.432,35.432,100.0
2008-08-04 15:30:00,55.37,55.37,55.37,55.37,200.0,35.3809,35.3809,35.3809,35.3809,200.0
2008-08-04 15:35:00,55.39,55.41,55.36,55.39,5800.0,35.3937,35.4064,35.3745,35.3937,5800.0
2008-08-04 15:40:00,55.37,55.37,55.17,55.21,5000.0,35.3809,35.3809,35.2531,35.2786,5000.0
2008-08-04 15:45:00,55.22,55.25,55.2,55.25,2500.0,35.285,35.3042,35.2723,35.3042,2500.0
2008-08-04 15:50:00,55.27,55.27,55.22,55.24,4900.0,35.317,35.317,35.285,35.2978,4900.0
2008-08-04 15:55:00,55.25,55.31,55.25,55.25,13500.0,35.3042,35.3425,35.3042,35.3042,13500.0
2008-08-05 09:30:00,55.83,55.83,55.77,55.77,5900.0,35.6748,35.6748,35.6365,35.6365,5900.0
2008-08-05 09:35:00,55.79,55.84,55.74,55.74,5500.0,35.6493,35.6812,35.6173,35.6173,5500.0
2008-08-05 09:40:00,55.76,55.76,55.72,55.75,4900.0,35.6301,35.6301,35.6045,35.6237,4900.0
2008-08-05 09:45:00,55.75,55.75,55.68,55.7,3000.0,35.6237,35.6237,35.579,35.5918,3000.0
2008-08-05 09:50:00,55.73,55.73,55.68,55.69,3800.0,35.6109,35.6109,35.579,35.5854,3800.0
2008-08-05 09:55:00,55.88,55.89,55.84,55.89,2800.0,35.7068,35.7132,35.6812,35.7132,2800.0
2008-08-05 10:00:00,55.92,55.99,55.9,55.99,1200.0,35.7323,35.7771,35.7196,35.7771,1200.0
2008-08-05 10:05:00,55.98,56.0,55.93,55.93,1500.0,35.7707,35.7835,35.7387,35.7387,1500.0
2008-08-05 10:10:00,55.96,56.04,55.95,56.02,5600.0,35.7579,35.809,35.7515,35.7962,5600.0
2008-08-05 10:15:00,55.99,56.0,55.94,55.98,4100.0,35.7771,35.7835,35.7451,35.7707,4100.0
2008-08-05 10:20:00,55.98,56.05,55.97,56.01,5200.0,35.7707,35.8154,35.7643,35.7898,5200.0
2008-08-05 10:25:00,55.99,55.99,55.98,55.98,300.0,35.7771,35.7771,35.7707,35.7707,300.0
2008-08-05 10:30:00,55.97,56.01,55.97,55.97,4300.0,35.7643,35.7898,35.7643,35.7643,4300.0
2008-08-05 10:35:00,55.94,55.96,55.94,55.96,4200.0,35.7451,35.7579,35.7451,35.7579,4200.0
2008-08-05 10:40:00,55.95,56.04,55.95,56.0,2000.0,35.7515,35.809,35.7515,35.7835,2000.0
2008-08-05 10:45:00,56.01,56.04,56.01,56.04,1200.0,35.7898,35.809,35.7898,35.809,1200.0
2008-08-05 10:50:00,56.03,56.08,56.02,56.08,1400.0,35.8026,35.8346,35.7962,35.8346,1400.0
2008-08-05 10:55:00,56.07,56.11,56.07,56.11,2700.0,35.8282,35.8537,35.8282,35.8537,2700.0
2008-08-05 11:00:00,56.13,56.16,56.13,56.13,800.0,35.8665,35.8857,35.8665,35.8665,800.0
2008-08-05 11:05:00,56.13,56.14,56.08,56.14,1700.0,35.8665,35.8729,35.8346,35.8729,1700.0
2008-08-05 11:10:00,56.12,56.15,56.12,56.15,700.0,35.8601,35.8793,35.8601,35.8793,700.0
2008-08-05 11:15:00,56.16,56.16,56.16,56.16,200.0,35.8857,35.8857,35.8857,35.8857,200.0
2008-08-05 11:20:00,56.11,56.11,56.11,56.11,200.0,35.8537,35.8537,35.8537,35.8537,200.0
2008-08-05 11:25:00,56.14,56.16,56.14,56.16,800.0,35.8729,35.8857,35.8729,35.8857,800.0
2008-08-05 11:30:00,56.16,56.16,56.16,56.16,100.0,35.8857,35.8857,35.8857,35.8857,100.0
2008-08-05 11:35:00,56.12,56.16,56.11,56.16,1100.0,35.8601,35.8857,35.8537,35.8857,1100.0
2008-08-05 11:40:00,56.15,56.15,56.14,56.14,400.0,35.8793,35.8793,35.8729,35.8729,400.0
2008-08-05 11:45:00,56.21,56.22,56.21,56.21,700.0,35.9176,35.924,35.9176,35.9176,700.0
2008-08-05 11:50:00,56.21,56.26,56.21,56.25,500.0,35.9176,35.9496,35.9176,35.9432,500.0
2008-08-05 11:55:00,56.24,56.24,56.22,56.22,300.0,35.9368,35.9368,35.924,35.924,300.0
2008-08-05 12:00:00,56.19,56.19,56.19,56.19,200.0,35.9049,35.9049,35.9049,35.9049,200.0
2008-08-05 12:05:00,56.19,56.2,56.18,56.18,800.0,35.9049,35.9113,35.8985,35.8985,800.0
2008-08-05 12:10:00,56.18,56.18,56.18,56.18,1100.0,35.8985,35.8985,35.8985,35.8985,1100.0
2008-08-05 12:15:00,56.22,56.26,56.22,56.26,2200.0,35.924,35.9496,35.924,35.9496,2200.0
2008-08-05 12:20:00,56.24,56.26,56.22,56.26,1900.0,35.9368,35.9496,35.924,35.9496,1900.0
2008-08-05 12:25:00,56.27,56.34,56.27,56.34,2100.0,35.956,36.0007,35.956,36.0007,2100.0
2008-08-05 12:30:00,56.28,56.28,56.26,56.26,200.0,35.9624,35.9624,35.9496,35.9496,200.0
2008-08-05 12:35:00,56.26,56.27,56.26,56.26,800.0,35.9496,35.956,35.9496,35.9496,800.0
2008-08-05 12:40:00,56.25,56.25,56.24,56.25,700.0,35.9432,35.9432,35.9368,35.9432,700.0
2008-08-05 12:45:00,56.26,56.26,56.26,56.26,1100.0,35.9496,35.9496,35.9496,35.9496,1100.0
2008-08-05 12:50:00,56.26,56.26,56.24,56.24,1600.0,35.9496,35.9496,35.9368,35.9368,1600.0
2008-08-05 12:55:00,56.26,56.26,56.26,56.26,900.0,35.9496,35.9496,35.9496,35.9496,900.0
2008-08-05 13:00:00,56.28,56.28,56.26,56.26,2700.0,35.9624,35.9624,35.9496,35.9496,2700.0
2008-08-05 13:05:00,56.29,56.29,56.26,56.28,1100.0,35.9688,35.9688,35.9496,35.9624,1100.0
2008-08-05 13:10:00,56.27,56.3,56.27,56.3,400.0,35.956,35.9751,35.956,35.9751,400.0
2008-08-05 13:15:00,56.3,56.3,56.28,56.28,800.0,35.9751,35.9751,35.9624,35.9624,800.0
2008-08-05 13:20:00,56.28,56.28,56.27,56.27,300.0,35.9624,35.9624,35.956,35.956,300.0
2008-08-05 13:25:00,56.27,56.31,56.25,56.26,5100.0,35.956,35.9815,35.9432,35.9496,5100.0
2008-08-05 13:30:00,56.29,56.32,56.29,56.32,4500.0,35.9688,35.9879,35.9688,35.9879,4500.0
2008-08-05 13:35:00,56.28,56.34,56.28,56.34,52100.0,35.9624,36.0007,35.9624,36.0007,52100.0
2008-08-05 13:40:00,56.3,56.38,56.3,56.35,5600.0,35.9751,36.0263,35.9751,36.0071,5600.0
2008-08-05 13:45:00,56.34,56.34,56.34,56.34,100.0,36.0007,36.0007,36.0007,36.0007,100.0
2008-08-05 13:50:00,56.34,56.34,56.31,56.31,2000.0,36.0007,36.0007,35.9815,35.9815,2000.0
2008-08-05 13:55:00,56.3,56.31,56.29,56.31,900.0,35.9751,35.9815,35.9688,35.9815,900.0
2008-08-05 14:00:00,56.27,56.3,56.27,56.28,5600.0,35.956,35.9751,35.956,35.9624,5600.0
2008-08-05 14:05:00,56.32,56.33,56.28,56.28,2100.0,35.9879,35.9943,35.9624,35.9624,2100.0
2008-08-05 14:10:00,56.27,56.29,56.14,56.28,10200.0,35.956,35.9688,35.8729,35.9624,10200.0
2008-08-05 14:15:00,56.24,56.57,56.22,56.36,12400.0,35.9368,36.1477,35.924,36.0135,12400.0
2008-08-05 14:20:00,56.34,56.38,56.19,56.25,7100.0,36.0007,36.0263,35.9049,35.9432,7100.0
2008-08-05 14:25:00,56.28,56.36,56.21,56.33,5700.0,35.9624,36.0135,35.9176,35.9943,5700.0
2008-08-05 14:30:00,56.35,56.4,56.34,56.37,2300.0,36.0071,36.039,36.0007,36.0199,2300.0
2008-08-05 14:35:00,56.36,56.38,56.31,56.31,4000.0,36.0135,36.0263,35.9815,35.9815,4000.0
2008-08-05 14:40:00,56.34,56.48,56.34,56.46,3800.0,36.0007,36.0902,36.0007,36.0774,3800.0
2008-08-05 14:45:00,56.51,56.59,56.51,56.59,8400.0,36.1093,36.1605,36.1093,36.1605,8400.0
2008-08-05 14:50:00,56.52,56.56,56.52,56.54,1200.0,36.1157,36.1413,36.1157,36.1285,1200.0
2008-08-05 14:55:00,56.52,56.54,56.49,56.54,2500.0,36.1157,36.1285,36.0966,36.1285,2500.0
2008-08-05 15:00:00,56.51,56.54,56.47,56.49,4400.0,36.1093,36.1285,36.0838,36.0966,4400.0
2008-08-05 15:05:00,56.5,56.54,56.5,56.5,900.0,36.1029,36.1285,36.1029,36.1029,900.0
2008-08-05 15:10:00,56.55,56.55,56.52,56.53,6000.0,36.1349,36.1349,36.1157,36.1221,6000.0
2008-08-05 15:15:00,56.53,56.53,56.48,56.52,3600.0,36.1221,36.1221,36.0902,36.1157,3600.0
2008-08-05 15:20:00,56.57,56.58,56.54,56.54,2400.0,36.1477,36.1541,36.1285,36.1285,2400.0
2008-08-05 15:25:00,56.57,56.57,56.51,56.52,1200.0,36.1477,36.1477,36.1093,36.1157,1200.0
2008-08-05 15:30:00,56.56,56.57,56.55,56.56,900.0,36.1413,36.1477,36.1349,36.1413,900.0
2008-08-05 15:35:00,56.56,56.62,56.54,56.62,2200.0,36.1413,36.1796,36.1285,36.1796,2200.0
2008-08-05 15:40:00,56.66,56.74,56.66,56.74,1400.0,36.2052,36.2563,36.2052,36.2563,1400.0
2008-08-05 15:45:00,56.77,56.79,56.71,56.73,3600.0,36.2755,36.2883,36.2371,36.2499,3600.0
2008-08-05 15:50:00,56.81,56.82,56.77,56.8,1900.0,36.301,36.3074,36.2755,36.2946,1900.0
2008-08-05 15:55:00,56.82,56.85,56.81,56.84,2700.0,36.3074,36.3266,36.301,36.3202,2700.0
2008-08-06 09:30:00,56.63,56.63,56.6,56.61,8600.0,36.186,36.186,36.1668,36.1732,8600.0
2008-08-06 09:35:00,56.55,56.56,56.42,56.42,1600.0,36.1349,36.1413,36.0518,36.0518,1600.0
2008-08-06 09:40:00,56.49,56.52,56.45,56.45,8000.0,36.0966,36.1157,36.071,36.071,8000.0
2008-08-06 09:45:00,56.45,56.53,56.4,56.42,3400.0,36.071,36.1221,36.039,36.0518,3400.0
2008-08-06 09:50:00,56.4,56.49,56.39,56.46,2900.0,36.039,36.0966,36.0327,36.0774,2900.0
2008-08-06 09:55:00,56.46,56.57,56.46,56.57,3100.0,36.0774,36.1477,36.0774,36.1477,3100.0
2008-08-06 10:00:00,56.58,56.64,56.57,56.58,2400.0,36.1541,36.1924,36.1477,36.1541,2400.0
2008-08-06 10:05:00,56.54,56.61,56.54,56.61,2400.0,36.1285,36.1732,36.1285,36.1732,2400.0
2008-08-06 10:10:00,56.61,56.61,56.55,56.55,800.0,36.1732,36.1732,36.1349,36.1349,800.0
2008-08-06 10:15:00,56.59,56.59,56.57,56.57,1100.0,36.1605,36.1605,36.1477,36.1477,1100.0
2008-08-06 10:20:00,56.58,56.58,56.55,56.57,2300.0,36.1541,36.1541,36.1349,36.1477,2300.0
2008-08-06 10:25:00,56.54,56.58,56.52,56.52,4100.0,36.1285,36.1541,36.1157,36.1157,4100.0
2008-08-06 10:30:00,56.53,56.54,56.44,56.48,5300.0,36.1221,36.1285,36.0646,36.0902,5300.0
2008-08-06 10:35:00,56.5,56.58,56.46,56.49,5400.0,36.1029,36.1541,36.0774,36.0966,5400.0
2008-08-06 10:40:00,56.48,56.48,56.4,56.43,3800.0,36.0902,36.0902,36.039,36.0582,3800.0
2008-08-06 10:45:00,56.44,56.48,56.43,56.45,2200.0,36.0646,36.0902,36.0582,36.071,2200.0
2008-08-06 10:50:00,56.48,56.51,56.47,56.47,2000.0,36.0902,36.1093,36.0838,36.0838,2000.0
2008-08-06 10:55:00,56.49,56.49,56.46,56.46,900.0,36.0966,36.0966,36.0774,36.0774,900.0
2008-08-06 11:00:00,56.43,56.46,56.4,56.45,1600.0,36.0582,36.0774,36.039,36.071,1600.0
2008-08-06 11:05:00,56.44,56.51,56.44,56.5,2700.0,36.0646,36.1093,36.0646,36.1029,2700.0
2008-08-06 11:10:00,56.5,56.58,56.5,56.52,8500.0,36.1029,36.1541,36.1029,36.1157,8500.0
2008-08-06 11:15:00,56.58,56.62,56.58,56.6,3400.0,36.1541,36.1796,36.1541,36.1668,3400.0
2008-08-06 11:20:00,56.57,56.58,56.55,56.58,600.0,36.1477,36.1541,36.1349,36.1541,600.0
2008-08-06 11:25:00,56.62,56.67,56.62,56.66,2500.0,36.1796,36.2116,36.1796,36.2052,2500.0
2008-08-06 11:30:00,56.63,56.68,56.62,56.68,1900.0,36.186,36.218,36.1796,36.218,1900.0
2008-08-06 11:35:00,56.67,56.72,56.66,56.7,4100.0,36.2116,36.2435,36.2052,36.2307,4100.0
2008-08-06 11:40:00,56.72,56.74,56.69,56.74,1600.0,36.2435,36.2563,36.2244,36.2563,1600.0
2008-08-06 11:45:00,56.75,56.76,56.66,56.67,4800.0,36.2627,36.2691,36.2052,36.2116,4800.0
2008-08-06 11:50:00,56.64,56.66,56.63,56.65,5400.0,36.1924,36.2052,36.186,36.1988,5400.0
2008-08-06 11:55:00,56.64,56.68,56.64,56.68,1400.0,36.1924,36.218,36.1924,36.218,1400.0
2008-08-06 12:00:00,56.67,56.69,56.65,56.69,2600.0,36.2116,36.2244,36.1988,36.2244,2600.0
2008-08-06 12:05:00,56.74,56.74,56.67,56.69,2800.0,36.2563,36.2563,36.2116,36.2244,2800.0
2008-08-06 12:10:00,56.69,56.69,56.65,56.66,700.0,36.2244,36.2244,36.1988,36.2052,700.0
2008-08-06 12:15:00,56.67,56.67,56.65,56.65,700.0,36.2116,36.2116,36.1988,36.1988,700.0
2008-08-06 12:20:00,56.68,56.77,56.68,56.77,1500.0,36.218,36.2755,36.218,36.2755,1500.0
2008-08-06 12:25:00,56.77,56.78,56.75,56.76,1800.0,36.2755,36.2819,36.2627,36.2691,1800.0
2008-08-06 12:30:00,56.75,56.75,56.75,56.75,400.0,36.2627,36.2627,36.2627,36.2627,400.0
2008-08-06 12:35:00,56.75,56.75,56.75,56.75,0.0,36.2627,36.2627,36.2627,36.2627,0.0
2008-08-06 12:40:00,56.75,56.83,56.73,56.83,2500.0,36.2627,36.3138,36.2499,36.3138,2500.0
2008-08-06 12:45:00,56.83,56.83,56.83,56.83,0.0,36.3138,36.3138,36.3138,36.3138,0.0
2008-08-06 12:50:00,56.74,56.75,56.72,56.72,1400.0,36.2563,36.2627,36.2435,36.2435,1400.0
2008-08-06 12:55:00,56.71,56.72,56.67,56.7,2300.0,36.2371,36.2435,36.2116,36.2307,2300.0
2008-08-06 13:00:00,56.69,56.7,56.64,56.64,6400.0,36.2244,36.2307,36.1924,36.1924,6400.0
2008-08-06 13:05:00,56.64,56.68,56.64,56.67,800.0,36.1924,36.218,36.1924,36.2116,800.0
2008-08-06 13:10:00,56.68,56.68,56.66,56.66,500.0,36.218,36.218,36.2052,36.2052,500.0
2008-08-06 13:15:00,56.7,56.71,56.7,56.71,2400.0,36.2307,36.2371,36.2307,36.2371,2400.0
2008-08-06 13:20:00,56.71,56.74,56.71,56.72,1900.0,36.2371,36.2563,36.2371,36.2435,1900.0
2008-08-06 13:25:00,56.74,56.78,56.72,56.76,8800.0,36.2563,36.2819,36.2435,36.2691,8800.0
2008-08-06 13:30:00,56.77,56.78,56.73,56.73,1500.0,36.2755,36.2819,36.2499,36.2499,1500.0
2008-08-06 13:35:00,56.75,56.76,56.72,56.72,2300.0,36.2627,36.2691,36.2435,36.2435,2300.0
2008-08-06 13:40:00,56.7,56.73,56.68,56.73,4200.0,36.2307,36.2499,36.218,36.2499,4200.0
2008-08-06 13:45:00,56.68,56.72,56.68,56.72,2400.0,36.218,36.2435,36.218,36.2435,2400.0
2008-08-06 13:50:00,56.66,56.66,56.63,56.63,2000.0,36.2052,36.2052,36.186,36.186,2000.0
2008-08-06 13:55:00,56.61,56.67,56.61,56.67,3700.0,36.1732,36.2116,36.1732,36.2116,3700.0
2008-08-06 14:00:00,56.68,56.68,56.59,56.6,42900.0,36.218,36.218,36.1605,36.1668,42900.0
2008-08-06 14:05:00,56.62,56.67,56.62,56.63,13400.0,36.1796,36.2116,36.1796,36.186,13400.0
2008-08-06 14:10:00,56.66,56.73,56.66,56.72,2400.0,36.2052,36.2499,36.2052,36.2435,2400.0
2008-08-06 14:15:00,56.74,56.8,56.74,56.8,1000.0,36.2563,36.2946,36.2563,36.2946,1000.0
2008-08-06 14:20:00,56.81,56.81,56.79,56.81,800.0,36.301,36.301,36.2883,36.301,800.0
2008-08-06 14:25:00,56.79,56.79,56.74,56.74,1800.0,36.2883,36.2883,36.2563,36.2563,1800.0
2008-08-06 14:30:00,56.75,56.79,56.74,56.79,1900.0,36.2627,36.2883,36.2563,36.2883,1900.0
2008-08-06 14:35:00,56.75,56.79,56.74,56.74,1800.0,36.2627,36.2883,36.2563,36.2563,1800.0
2008-08-06 14:40:00,56.84,56.85,56.84,56.84,1700.0,36.3202,36.3266,36.3202,36.3202,1700.0
2008-08-06 14:45:00,56.86,56.87,56.83,56.83,500.0,36.333,36.3394,36.3138,36.3138,500.0
2008-08-06 14:50:00,56.91,56.96,56.91,56.94,3000.0,36.3649,36.3969,36.3649,36.3841,3000.0
2008-08-06 14:55:00,56.91,56.91,56.89,56.9,3700.0,36.3649,36.3649,36.3522,36.3585,3700.0
2008-08-06 15:00:00,56.91,56.93,56.89,56.91,13000.0,36.3649,36.3777,36.3522,36.3649,13000.0
2008-08-06 15:05:00,56.93,56.95,56.91,56.93,2400.0,36.3777,36.3905,36.3649,36.3777,2400.0
2008-08-06 15:10:00,56.91,56.94,56.9,56.92,4000.0,36.3649,36.3841,36.3585,36.3713,4000.0
2008-08-06 15:15:00,56.92,56.92,56.88,56.88,2400.0,36.3713,36.3713,36.3458,36.3458,2400.0
2008-08-06 15:20:00,56.91,56.91,56.88,56.88,900.0,36.3649,36.3649,36.3458,36.3458,900.0
2008-08-06 15:25:00,56.88,56.89,56.82,56.82,4100.0,36.3458,36.3522,36.3074,36.3074,4100.0
2008-08-06 15:30:00,56.82,56.83,56.77,56.79,600.0,36.3074,36.3138,36.2755,36.2883,600.0
2008-08-06 15:35:00,56.78,56.8,56.77,56.77,700.0,36.2819,36.2946,36.2755,36.2755,700.0
2008-08-06 15:40:00,56.8,56.87,56.8,56.85,3200.0,36.2946,36.3394,36.2946,36.3266,3200.0
2008-08-06 15:45:00,56.84,56.88,56.81,56.87,46300.0,36.3202,36.3458,36.301,36.3394,46300.0
2008-08-06 15:50:00,56.87,56.9,56.87,56.9,4100.0,36.3394,36.3585,36.3394,36.3585,4100.0
2008-08-06 15:55:00,56.87,56.9,56.86,56.86,1800.0,36.3394,36.3585,36.333,36.333,1800.0
2008-08-07 09:30:00,56.49,56.49,56.3,56.3,14100.0,36.0966,36.0966,35.9751,35.9751,14100.0
2008-08-07 09:35:00,56.12,56.18,56.12,56.18,600.0,35.8601,35.8985,35.8601,35.8985,600.0
2008-08-07 09:40:00,56.23,56.29,56.17,56.21,6600.0,35.9304,35.9688,35.8921,35.9176,6600.0
2008-08-07 09:45:00,56.17,56.22,56.15,56.21,1200.0,35.8921,35.924,35.8793,35.9176,1200.0
2008-08-07 09:50:00,56.22,56.28,56.21,56.27,1300.0,35.924,35.9624,35.9176,35.956,1300.0
2008-08-07 09:55:00,56.27,56.27,56.22,56.27,2200.0,35.956,35.956,35.924,35.956,2200.0
2008-08-07 10:00:00,56.32,56.39,56.32,56.39,4300.0,35.9879,36.0327,35.9879,36.0327,4300.0
2008-08-07 10:05:00,56.45,56.5,56.45,56.49,1700.0,36.071,36.1029,36.071,36.0966,1700.0
2008-08-07 10:10:00,56.52,56.52,56.42,56.44,2300.0,36.1157,36.1157,36.0518,36.0646,2300.0
2008-08-07 10:15:00,56.46,56.54,56.44,56.53,3200.0,36.0774,36.1285,36.0646,36.1221,3200.0
2008-08-07 10:20:00,56.54,56.56,56.47,56.53,4000.0,36.1285,36.1413,36.0838,36.1221,4000.0
2008-08-07 10:25:00,56.53,56.53,56.44,56.46,4600.0,36.1221,36.1221,36.0646,36.0774,4600.0
2008-08-07 10:30:00,56.47,56.54,56.42,56.52,10700.0,36.0838,36.1285,36.0518,36.1157,10700.0
2008-08-07 10:35:00,56.52,56.52,56.48,56.48,5200.0,36.1157,36.1157,36.0902,36.0902,5200.0
2008-08-07 10:40:00,56.45,56.45,56.32,56.36,2600.0,36.071,36.071,35.9879,36.0135,2600.0
2008-08-07 10:45:00,56.37,56.4,56.37,56.4,1400.0,36.0199,36.039,36.0199,36.039,1400.0
2008-08-07 10:50:00,56.38,56.41,56.37,56.38,5300.0,36.0263,36.0454,36.0199,36.0263,5300.0
2008-08-07 10:55:00,56.42,56.44,56.42,56.44,1300.0,36.0518,36.0646,36.0518,36.0646,1300.0
2008-08-07 11:00:00,56.46,56.48,56.36,56.36,2300.0,36.0774,36.0902,36.0135,36.0135,2300.0
2008-08-07 11:05:00,56.37,56.41,56.37,56.39,1500.0,36.0199,36.0454,36.0199,36.0327,1500.0
2008-08-07 11:10:00,56.39,56.43,56.37,56.38,1700.0,36.0327,36.0582,36.0199,36.0263,1700.0
2008-08-07 11:15:00,56.38,56.38,56.3,56.3,1500.0,36.0263,36.0263,35.9751,35.9751,1500.0
2008-08-07 11:20:00,56.31,56.32,56.23,56.23,2700.0,35.9815,35.9879,35.9304,35.9304,2700.0
2008-08-07 11:25:00,56.23,56.3,56.23,56.3,1200.0,35.9304,35.9751,35.9304,35.9751,1200.0
2008-08-07 11:30:00,56.28,56.3,56.26,56.3,5800.0,35.9624,35.9751,35.9496,35.9751,5800.0
2008-08-07 11:35:00,56.31,56.34,56.29,56.31,3100.0,35.9815,36.0007,35.9688,35.9815,3100.0
2008-08-07 11:40:00,56.29,56.31,56.24,56.24,1600.0,35.9688,35.9815,35.9368,35.9368,1600.0
2008-08-07 11:45:00,56.26,56.32,56.24,56.32,2900.0,35.9496,35.9879,35.9368,35.9879,2900.0
2008-08-07 11:50:00,56.32,56.35,56.31,56.31,2400.0,35.9879,36.0071,35.9815,35.9815,2400.0
2008-08-07 11:55:00,56.24,56.24,56.21,56.21,800.0,35.9368,35.9368,35.9176,35.9176,800.0
2008-08-07 12:00:00,56.21,56.21,56.19,56.19,2600.0,35.9176,35.9176,35.9049,35.9049,2600.0
2008-08-07 12:05:00,56.21,56.21,56.16,56.16,1300.0,35.9176,35.9176,35.8857,35.8857,1300.0
2008-08-07 12:10:00,56.17,56.17,56.17,56.17,2200.0,35.8921,35.8921,35.8921,35.8921,2200.0
2008-08-07 12:15:00,56.24,56.27,56.24,56.24,1000.0,35.9368,35.956,35.9368,35.9368,1000.0
2008-08-07 12:20:00,56.23,56.23,56.2,56.22,1300.0,35.9304,35.9304,35.9113,35.924,1300.0
2008-08-07 12:25:00,56.25,56.26,56.25,56.26,500.0,35.9432,35.9496,35.9432,35.9496,500.0
2008-08-07 12:30:00,56.26,56.26,56.23,56.23,700.0,35.9496,35.9496,35.9304,35.9304,700.0
2008-08-07 12:35:00,56.31,56.37,56.31,56.34,6000.0,35.9815,36.0199,35.9815,36.0007,6000.0
2008-08-07 12:40:00,56.34,56.34,56.34,56.34,0.0,36.0007,36.0007,36.0007,36.0007,0.0
2008-08-07 12:45:00,56.37,56.46,56.37,56.44,800.0,36.0199,36.0774,36.0199,36.0646,800.0
2008-08-07 12:50:00,56.39,56.43,56.39,56.4,1000.0,36.0327,36.0582,36.0327,36.039,1000.0
2008-08-07 12:55:00,56.4,56.42,56.4,56.41,1500.0,36.039,36.0518,36.039,36.0454,1500.0
2008-08-07 13:00:00,56.41,56.41,56.41,56.41,200.0,36.0454,36.0454,36.0454,36.0454,200.0
2008-08-07 13:05:00,56.32,56.33,56.29,56.33,1700.0,35.9879,35.9943,35.9688,35.9943,1700.0
2008-08-07 13:10:00,56.36,56.37,56.36,56.37,1000.0,36.0135,36.0199,36.0135,36.0199,1000.0
2008-08-07 13:15:00,56.39,56.39,56.31,56.31,600.0,36.0327,36.0327,35.9815,35.9815,600.0
2008-08-07 13:20:00,56.31,56.33,56.3,56.33,3200.0,35.9815,35.9943,35.9751,35.9943,3200.0
2008-08-07 13:25:00,56.3,56.34,56.27,56.34,10400.0,35.9751,36.0007,35.956,36.0007,10400.0
2008-08-07 13:30:00,56.33,56.4,56.33,56.38,5200.0,35.9943,36.039,35.9943,36.0263,5200.0
2008-08-07 13:35:00,56.36,56.4,56.36,56.38,3600.0,36.0135,36.039,36.0135,36.0263,3600.0
2008-08-07 13:40:00,56.36,56.44,56.35,56.42,4100.0,36.0135,36.0646,36.0071,36.0518,4100.0
2008-08-07 13:45:00,56.36,56.36,56.36,56.36,1200.0,36.0135,36.0135,36.0135,36.0135,1200.0
2008-08-07 13:50:00,56.36,56.36,56.35,56.35,800.0,36.0135,36.0135,36.0071,36.0071,800.0
2008-08-07 13:55:00,56.33,56.33,56.27,56.27,2200.0,35.9943,35.9943,35.956,35.956,2200.0
2008-08-07 14:00:00,56.29,56.31,56.28,56.31,1500.0,35.9688,35.9815,35.9624,35.9815,1500.0
2008-08-07 14:05:00,56.26,56.28,56.24,56.24,2000.0,35.9496,35.9624,35.9368,35.9368,2000.0
2008-08-07 14:10:00,56.22,56.29,56.21,56.26,3700.0,35.924,35.9688,35.9176,35.9496,3700.0
2008-08-07 14:15:00,56.26,56.26,56.2,56.22,42600.0,35.9496,35.9496,35.9113,35.924,42600.0
2008-08-07 14:20:00,56.22,56.24,56.17,56.21,3800.0,35.924,35.9368,35.8921,35.9176,3800.0
2008-08-07 14:25:00,56.23,56.24,56.19,56.19,1900.0,35.9304,35.9368,35.9049,35.9049,1900.0
2008-08-07 14:30:00,56.23,56.29,56.23,56.29,2400.0,35.9304,35.9688,35.9304,35.9688,2400.0
2008-08-07 14:35:00,56.27,56.31,56.23,56.23,12500.0,35.956,35.9815,35.9304,35.9304,12500.0
2008-08-07 14:40:00,56.17,56.17,56.16,56.17,2200.0,35.8921,35.8921,35.8857,35.8921,2200.0
2008-08-07 14:45:00,56.1,56.12,56.06,56.12,1700.0,35.8474,35.8601,35.8218,35.8601,1700.0
2008-08-07 14:50:00,56.08,56.12,56.08,56.11,1700.0,35.8346,35.8601,35.8346,35.8537,1700.0
2008-08-07 14:55:00,56.11,56.11,56.0,56.0,3400.0,35.8537,35.8537,35.7835,35.7835,3400.0
2008-08-07 15:00:00,55.97,56.02,55.87,55.88,4700.0,35.7643,35.7962,35.7004,35.7068,4700.0
2008-08-07 15:05:00,55.85,55.92,55.84,55.91,2700.0,35.6876,35.7323,35.6812,35.7259,2700.0
2008-08-07 15:10:00,55.94,55.94,55.88,55.88,4500.0,35.7451,35.7451,35.7068,35.7068,4500.0
2008-08-07 15:15:00,55.9,55.9,55.85,55.88,2500.0,35.7196,35.7196,35.6876,35.7068,2500.0
2008-08-07 15:20:00,55.83,55.86,55.81,55.86,4500.0,35.6748,35.694,35.662,35.694,4500.0
2008-08-07 15:25:00,55.89,55.89,55.89,55.89,100.0,35.7132,35.7132,35.7132,35.7132,100.0
2008-08-07 15:30:00,55.91,55.91,55.65,55.65,3300.0,35.7259,35.7259,35.5598,35.5598,3300.0
2008-08-07 15:35:00,55.62,55.65,55.6,55.61,2600.0,35.5406,35.5598,35.5279,35.5342,2600.0
2008-08-07 15:40:00,55.58,55.65,55.56,55.59,4400.0,35.5151,35.5598,35.5023,35.5215,4400.0
2008-08-07 15:45:00,55.58,55.62,55.55,55.59,3300.0,35.5151,35.5406,35.4959,35.5215,3300.0
2008-08-07 15:50:00,55.57,55.7,55.57,55.69,600.0,35.5087,35.5918,35.5087,35.5854,600.0
2008-08-07 15:55:00,55.73,55.74,55.68,55.73,2400.0,35.6109,35.6173,35.579,35.6109,2400.0
2008-08-08 09:30:00,55.72,55.76,55.29,55.56,32800.0,35.6045,35.6301,35.3298,35.5023,32800.0
2008-08-08 09:35:00,55.58,55.86,55.58,55.83,3500.0,35.5151,35.694,35.5151,35.6748,3500.0
2008-08-08 09:40:00,55.88,55.89,55.68,55.79,4400.0,35.7068,35.7132,35.579,35.6493,4400.0
2008-08-08 09:45:00,55.81,55.87,55.79,55.87,2000.0,35.662,35.7004,35.6493,35.7004,2000.0
2008-08-08 09:50:00,55.91,56.02,55.88,56.02,4900.0,35.7259,35.7962,35.7068,35.7962,4900.0
2008-08-08 09:55:00,56.03,56.03,55.94,55.96,4000.0,35.8026,35.8026,35.7451,35.7579,4000.0
2008-08-08 10:00:00,55.94,56.08,55.94,56.04,9600.0,35.7451,35.8346,35.7451,35.809,9600.0
2008-08-08 10:05:00,56.04,56.23,56.02,56.23,3800.0,35.809,35.9304,35.7962,35.9304,3800.0
2008-08-08 10:10:00,56.23,56.35,56.23,56.32,3300.0,35.9304,36.0071,35.9304,35.9879,3300.0
2008-08-08 10:15:00,56.37,56.45,56.37,56.43,6100.0,36.0199,36.071,36.0199,36.0582,6100.0
2008-08-08 10:20:00,56.44,56.63,56.4,56.56,8800.0,36.0646,36.186,36.039,36.1413,8800.0
2008-08-08 10:25:00,56.55,56.55,56.48,56.54,3600.0,36.1349,36.1349,36.0902,36.1285,3600.0
2008-08-08 10:30:00,56.51,56.51,56.46,56.5,4500.0,36.1093,36.1093,36.0774,36.1029,4500.0
2008-08-08 10:35:00,56.5,56.5,56.41,56.46,2100.0,36.1029,36.1029,36.0454,36.0774,2100.0
2008-08-08 10:40:00,56.48,56.53,56.46,56.48,1700.0,36.0902,36.1221,36.0774,36.0902,1700.0
2008-08-08 10:45:00,56.49,56.53,56.46,56.53,4500.0,36.0966,36.1221,36.0774,36.1221,4500.0
2008-08-08 10:50:00,56.5,56.58,56.5,56.54,2800.0,36.1029,36.1541,36.1029,36.1285,2800.0
2008-08-08 10:55:00,56.53,56.57,56.47,56.49,4000.0,36.1221,36.1477,36.0838,36.0966,4000.0
2008-08-08 11:00:00,56.51,56.52,56.47,56.47,3800.0,36.1093,36.1157,36.0838,36.0838,3800.0
2008-08-08 11:05:00,56.49,56.49,56.4,56.45,7000.0,36.0966,36.0966,36.039,36.071,7000.0
2008-08-08 11:10:00,56.44,56.53,56.44,56.5,9700.0,36.0646,36.1221,36.0646,36.1029,9700.0
2008-08-08 11:15:00,56.52,56.52,56.44,56.48,1400.0,36.1157,36.1157,36.0646,36.0902,1400.0
2008-08-08 11:20:00,56.48,56.48,56.46,56.46,2800.0,36.0902,36.0902,36.0774,36.0774,2800.0
2008-08-08 11:25:00,56.45,56.45,56.43,56.43,600.0,36.071,36.071,36.0582,36.0582,600.0
2008-08-08 11:30:00,56.39,56.52,56.39,56.52,5700.0,36.0327,36.1157,36.0327,36.1157,5700.0
2008-08-08 11:35:00,56.51,56.51,56.42,56.43,2500.0,36.1093,36.1093,36.0518,36.0582,2500.0
2008-08-08 11:40:00,56.37,56.44,56.37,56.42,1900.0,36.0199,36.0646,36.0199,36.0518,1900.0
2008-08-08 11:45:00,56.4,56.45,56.38,56.45,1700.0,36.039,36.071,36.0263,36.071,1700.0
2008-08-08 11:50:00,56.44,56.44,56.42,56.44,3600.0,36.0646,36.0646,36.0518,36.0646,3600.0
2008-08-08 11:55:00,56.45,56.49,56.43,56.43,8500.0,36.071,36.0966,36.0582,36.0582,8500.0
2008-08-08 12:00:00,56.43,56.5,56.36,56.46,31300.0,36.0582,36.1029,36.0135,36.0774,31300.0
2008-08-08 12:05:00,56.46,56.47,56.45,56.47,2100.0,36.0774,36.0838,36.071,36.0838,2100.0
2008-08-08 12:10:00,56.46,56.55,56.46,56.55,4800.0,36.0774,36.1349,36.0774,36.1349,4800.0
2008-08-08 12:15:00,56.56,56.65,56.54,56.65,5600.0,36.1413,36.1988,36.1285,36.1988,5600.0
2008-08-08 12:20:00,56.65,56.67,56.62,56.66,3400.0,36.1988,36.2116,36.1796,36.2052,3400.0
2008-08-08 12:25:00,56.67,56.7,56.65,56.69,4100.0,36.2116,36.2307,36.1988,36.2244,4100.0
2008-08-08 12:30:00,56.66,56.66,56.64,56.66,1400.0,36.2052,36.2052,36.1924,36.2052,1400.0
2008-08-08 12:35:00,56.63,56.65,56.62,56.65,1000.0,36.186,36.1988,36.1796,36.1988,1000.0
2008-08-08 12:40:00,56.67,56.67,56.67,56.67,100.0,36.2116,36.2116,36.2116,36.2116,100.0
2008-08-08 12:45:00,56.66,56.68,56.66,56.67,2700.0,36.2052,36.218,36.2052,36.2116,2700.0
2008-08-08 12:50:00,56.68,56.71,56.67,56.67,7900.0,36.218,36.2371,36.2116,36.2116,7900.0
2008-08-08 12:55:00,56.69,56.69,56.67,56.67,700.0,36.2244,36.2244,36.2116,36.2116,700.0
2008-08-08 13:00:00,56.66,56.7,56.66,56.69,4100.0,36.2052,36.2307,36.2052,36.2244,4100.0
2008-08-08 13:05:00,56.69,56.72,56.66,56.66,3200.0,36.2244,36.2435,36.2052,36.2052,3200.0
2008-08-08 13:10:00,56.67,56.67,56.64,56.66,1200.0,36.2116,36.2116,36.1924,36.2052,1200.0
2008-08-08 13:15:00,56.71,56.72,56.7,56.7,1900.0,36.2371,36.2435,36.2307,36.2307,1900.0
2008-08-08 13:20:00,56.7,56.72,56.7,56.72,700.0,36.2307,36.2435,36.2307,36.2435,700.0
2008-08-08 13:25:00,56.72,56.85,56.72,56.84,5200.0,36.2435,36.3266,36.2435,36.3202,5200.0
2008-08-08 13:30:00,56.83,56.86,56.77,56.86,12200.0,36.3138,36.333,36.2755,36.333,12200.0
2008-08-08 13:35:00,56.91,56.91,56.87,56.89,4200.0,36.3649,36.3649,36.3394,36.3522,4200.0
2008-08-08 13:40:00,56.92,57.0,56.92,56.96,3000.0,36.3713,36.4224,36.3713,36.3969,3000.0
2008-08-08 13:45:00,56.92,56.92,56.88,56.89,1700.0,36.3713,36.3713,36.3458,36.3522,1700.0
2008-08-08 13:50:00,56.9,56.9,56.9,56.9,200.0,36.3585,36.3585,36.3585,36.3585,200.0
2008-08-08 13:55:00,56.91,56.91,56.87,56.9,1900.0,36.3649,36.3649,36.3394,36.3585,1900.0
2008-08-08 14:00:00,56.85,56.89,56.85,56.89,400.0,36.3266,36.3522,36.3266,36.3522,400.0
2008-08-08 14:05:00,56.9,56.92,56.9,56.92,600.0,36.3585,36.3713,36.3585,36.3713,600.0
2008-08-08 14:10:00,56.92,56.92,56.92,56.92,2200.0,36.3713,36.3713,36.3713,36.3713,2200.0
2008-08-08 14:15:00,56.94,56.96,56.94,56.95,800.0,36.3841,36.3969,36.3841,36.3905,800.0
2008-08-08 14:20:00,56.99,57.05,56.97,56.97,3900.0,36.4161,36.4544,36.4033,36.4033,3900.0
2008-08-08 14:25:00,56.99,57.01,56.99,57.01,1800.0,36.4161,36.4288,36.4161,36.4288,1800.0
2008-08-08 14:30:00,57.07,57.09,57.07,57.07,1100.0,36.4672,36.48,36.4672,36.4672,1100.0
2008-08-08 14:35:00,57.07,57.07,57.07,57.07,700.0,36.4672,36.4672,36.4672,36.4672,700.0
2008-08-08 14:40:00,57.11,57.11,57.08,57.11,5000.0,36.4927,36.4927,36.4736,36.4927,5000.0
2008-08-08 14:45:00,57.04,57.06,57.0,57.0,4500.0,36.448,36.4608,36.4224,36.4224,4500.0
2008-08-08 14:50:00,57.0,57.05,57.0,57.05,3600.0,36.4224,36.4544,36.4224,36.4544,3600.0
2008-08-08 14:55:00,57.04,57.04,57.03,57.03,1100.0,36.448,36.448,36.4416,36.4416,1100.0
2008-08-08 15:00:00,57.06,57.1,57.06,57.1,2500.0,36.4608,36.4863,36.4608,36.4863,2500.0
2008-08-08 15:05:00,57.11,57.11,57.08,57.11,1400.0,36.4927,36.4927,36.4736,36.4927,1400.0
2008-08-08 15:10:00,57.12,57.13,57.09,57.1,2500.0,36.4991,36.5055,36.48,36.4863,2500.0
2008-08-08 15:15:00,57.09,57.09,56.98,57.02,4500.0,36.48,36.48,36.4097,36.4352,4500.0
2008-08-08 15:20:00,57.03,57.07,57.01,57.02,5300.0,36.4416,36.4672,36.4288,36.4352,5300.0
2008-08-08 15:25:00,57.03,57.03,57.03,57.03,100.0,36.4416,36.4416,36.4416,36.4416,100.0
2008-08-08 15:30:00,57.06,57.07,57.06,57.07,300.0,36.4608,36.4672,36.4608,36.4672,300.0
2008-08-08 15:35:00,57.11,57.18,57.1,57.18,4400.0,36.4927,36.5375,36.4863,36.5375,4400.0
2008-08-08 15:40:00,57.23,57.23,57.19,57.19,1200.0,36.5694,36.5694,36.5439,36.5439,1200.0
2008-08-08 15:45:00,57.18,57.21,57.14,57.14,1800.0,36.5375,36.5566,36.5119,36.5119,1800.0
2008-08-08 15:50:00,57.19,57.19,57.15,57.15,300.0,36.5439,36.5439,36.5183,36.5183,300.0
2008-08-08 15:55:00,57.04,57.11,57.03,57.11,1200.0,36.448,36.4927,36.4416,36.4927,1200.0
2008-08-11 09:30:00,57.15,57.15,56.96,56.99,10400.0,36.5183,36.5183,36.3969,36.4161,10400.0
2008-08-11 09:35:00,57.03,57.03,56.96,56.96,1100.0,36.4416,36.4416,36.3969,36.3969,1100.0
2008-08-11 09:40:00,56.98,57.05,56.98,57.01,3300.0,36.4097,36.4544,36.4097,36.4288,3300.0
2008-08-11 09:45:00,57.05,57.09,57.05,57.05,1000.0,36.4544,36.48,36.4544,36.4544,1000.0
2008-08-11 09:50:00,57.05,57.06,57.01,57.01,2200.0,36.4544,36.4608,36.4288,36.4288,2200.0
2008-08-11 09:55:00,57.04,57.19,57.04,57.13,5000.0,36.448,36.5439,36.448,36.5055,5000.0
2008-08-11 10:00:00,57.13,57.13,57.1,57.11,4100.0,36.5055,36.5055,36.4863,36.4927,4100.0
2008-08-11 10:05:00,57.09,57.11,57.07,57.11,1900.0,36.48,36.4927,36.4672,36.4927,1900.0
2008-08-11 10:10:00,57.11,57.14,57.07,57.08,4100.0,36.4927,36.5119,36.4672,36.4736,4100.0
2008-08-11 10:15:00,57.11,57.17,57.1,57.17,2300.0,36.4927,36.5311,36.4863,36.5311,2300.0
2008-08-11 10:20:00,57.17,57.19,57.14,57.19,3500.0,36.5311,36.5439,36.5119,36.5439,3500.0
2008-08-11 10:25:00,57.14,57.16,57.12,57.14,1400.0,36.5119,36.5247,36.4991,36.5119,1400.0
2008-08-11 10:30:00,57.12,57.15,57.1,57.12,7700.0,36.4991,36.5183,36.4863,36.4991,7700.0
2008-08-11 10:35:00,57.13,57.13,57.11,57.11,2500.0,36.5055,36.5055,36.4927,36.4927,2500.0
2008-08-11 10:40:00,57.11,57.13,57.09,57.13,800.0,36.4927,36.5055,36.48,36.5055,800.0
2008-08-11 10:45:00,57.12,57.18,57.12,57.18,3300.0,36.4991,36.5375,36.4991,36.5375,3300.0
2008-08-11 10:50:00,57.23,57.23,57.17,57.2,2200.0,36.5694,36.5694,36.5311,36.5502,2200.0
2008-08-11 10:55:00,57.2,57.21,57.19,57.2,1300.0,36.5502,36.5566,36.5439,36.5502,1300.0
2008-08-11 11:00:00,57.19,57.25,57.19,57.25,2000.0,36.5439,36.5822,36.5439,36.5822,2000.0
2008-08-11 11:05:00,57.27,57.35,57.25,57.35,3500.0,36.595,36.6461,36.5822,36.6461,3500.0
2008-08-11 11:10:00,57.35,57.35,57.3,57.31,4800.0,36.6461,36.6461,36.6141,36.6205,4800.0
2008-08-11 11:15:00,57.29,57.33,57.29,57.33,1200.0,36.6077,36.6333,36.6077,36.6333,1200.0
2008-08-11 11:20:00,57.31,57.33,57.29,57.33,600.0,36.6205,36.6333,36.6077,36.6333,600.0
2008-08-11 11:25:00,57.3,57.43,57.3,57.42,2900.0,36.6141,36.6972,36.6141,36.6908,2900.0
2008-08-11 11:30:00,57.43,57.44,57.4,57.44,1000.0,36.6972,36.7036,36.678,36.7036,1000.0
2008-08-11 11:35:00,57.45,57.53,57.45,57.52,2400.0,36.71,36.7611,36.71,36.7547,2400.0
2008-08-11 11:40:00,57.52,57.57,57.52,57.57,3000.0,36.7547,36.7867,36.7547,36.7867,3000.0
2008-08-11 11:45:00,57.53,57.58,57.53,57.58,1100.0,36.7611,36.7931,36.7611,36.7931,1100.0
2008-08-11 11:50:00,57.54,57.61,57.53,57.61,1100.0,36.7675,36.8122,36.7611,36.8122,1100.0
2008-08-11 11:55:00,57.6,57.61,57.59,57.61,1600.0,36.8058,36.8122,36.7994,36.8122,1600.0
2008-08-11 12:00:00,57.62,57.66,57.62,57.64,3300.0,36.8186,36.8442,36.8186,36.8314,3300.0
2008-08-11 12:05:00,57.68,57.68,57.66,57.66,1400.0,36.857,36.857,36.8442,36.8442,1400.0
2008-08-11 12:10:00,57.65,57.67,57.63,57.63,1400.0,36.8378,36.8506,36.825,36.825,1400.0
2008-08-11 12:15:00,57.64,57.71,57.64,57.71,2300.0,36.8314,36.8761,36.8314,36.8761,2300.0
2008-08-11 12:20:00,57.71,57.76,57.71,57.75,3500.0,36.8761,36.9081,36.8761,36.9017,3500.0
2008-08-11 12:25:00,57.79,57.88,57.76,57.85,11400.0,36.9272,36.9848,36.9081,36.9656,11400.0
2008-08-11 12:30:00,57.84,57.85,57.83,57.84,1800.0,36.9592,36.9656,36.9528,36.9592,1800.0
2008-08-11 12:35:00,57.86,57.86,57.85,57.86,1100.0,36.972,36.972,36.9656,36.972,1100.0
2008-08-11 12:40:00,57.88,57.91,57.87,57.89,5600.0,36.9848,37.0039,36.9784,36.9911,5600.0
2008-08-11 12:45:00,57.89,57.9,57.8,57.81,8700.0,36.9911,36.9975,36.9336,36.94,8700.0
2008-08-11 12:50:00,57.81,57.85,57.81,57.84,3000.0,36.94,36.9656,36.94,36.9592,3000.0
2008-08-11 12:55:00,57.83,57.84,57.82,57.83,1800.0,36.9528,36.9592,36.9464,36.9528,1800.0
2008-08-11 13:00:00,57.8,57.8,57.78,57.8,4800.0,36.9336,36.9336,36.9209,36.9336,4800.0
2008-08-11 13:05:00,57.78,57.81,57.78,57.8,2800.0,36.9209,36.94,36.9209,36.9336,2800.0
2008-08-11 13:10:00,57.82,57.85,57.82,57.84,4100.0,36.9464,36.9656,36.9464,36.9592,4100.0
2008-08-11 13:15:00,57.84,57.85,57.83,57.85,900.0,36.9592,36.9656,36.9528,36.9656,900.0
2008-08-11 13:20:00,57.83,57.89,57.83,57.89,3300.0,36.9528,36.9911,36.9528,36.9911,3300.0
2008-08-11 13:25:00,57.91,57.96,57.87,57.96,13600.0,37.0039,37.0359,36.9784,37.0359,13600.0
2008-08-11 13:30:00,57.98,58.02,57.98,57.99,4100.0,37.0487,37.0742,37.0487,37.055,4100.0
2008-08-11 13:35:00,58.02,58.05,57.98,58.03,3600.0,37.0742,37.0934,37.0487,37.0806,3600.0
2008-08-11 13:40:00,58.03,58.03,57.95,57.95,1600.0,37.0806,37.0806,37.0295,37.0295,1600.0
2008-08-11 13:45:00,57.93,57.95,57.92,57.95,3500.0,37.0167,37.0295,37.0103,37.0295,3500.0
2008-08-11 13:50:00,57.96,58.04,57.96,58.0,7800.0,37.0359,37.087,37.0359,37.0614,7800.0
2008-08-11 13:55:00,58.01,58.01,57.87,57.87,3600.0,37.0678,37.0678,36.9784,36.9784,3600.0
2008-08-11 14:00:00,57.87,57.88,57.8,57.83,1800.0,36.9784,36.9848,36.9336,36.9528,1800.0
2008-08-11 14:05:00,57.87,57.89,57.85,57.88,5900.0,36.9784,36.9911,36.9656,36.9848,5900.0
2008-08-11 14:10:00,57.87,57.88,57.78,57.79,6400.0,36.9784,36.9848,36.9209,36.9272,6400.0
2008-08-11 14:15:00,57.8,57.8,57.76,57.8,1400.0,36.9336,36.9336,36.9081,36.9336,1400.0
2008-08-11 14:20:00,57.81,57.81,57.66,57.7,8600.0,36.94,36.94,36.8442,36.8697,8600.0
2008-08-11 14:25:00,57.74,57.74,57.74,57.74,100.0,36.8953,36.8953,36.8953,36.8953,100.0
2008-08-11 14:30:00,57.71,57.75,57.7,57.72,3300.0,36.8761,36.9017,36.8697,36.8825,3300.0
2008-08-11 14:35:00,57.65,57.65,57.57,57.65,5000.0,36.8378,36.8378,36.7867,36.8378,5000.0
2008-08-11 14:40:00,57.63,57.63,57.51,57.53,4000.0,36.825,36.825,36.7483,36.7611,4000.0
2008-08-11 14:45:00,57.57,57.61,57.54,57.55,2800.0,36.7867,36.8122,36.7675,36.7739,2800.0
2008-08-11 14:50:00,57.56,57.56,57.45,57.46,7500.0,36.7803,36.7803,36.71,36.7164,7500.0
2008-08-11 14:55:00,57.47,57.57,57.46,57.57,4100.0,36.7228,36.7867,36.7164,36.7867,4100.0
2008-08-11 15:00:00,57.57,57.65,57.57,57.65,7300.0,36.7867,36.8378,36.7867,36.8378,7300.0
2008-08-11 15:05:00,57.63,57.74,57.62,57.69,3500.0,36.825,36.8953,36.8186,36.8633,3500.0
2008-08-11 15:10:00,57.68,57.68,57.65,57.65,700.0,36.857,36.857,36.8378,36.8378,700.0
2008-08-11 15:15:00,57.63,57.64,57.57,57.58,2500.0,36.825,36.8314,36.7867,36.7931,2500.0
2008-08-11 15:20:00,57.56,57.58,57.43,57.49,8500.0,36.7803,36.7931,36.6972,36.7355,8500.0
2008-08-11 15:25:00,57.48,57.48,57.48,57.48,300.0,36.7292,36.7292,36.7292,36.7292,300.0
2008-08-11 15:30:00,57.43,57.45,57.32,57.35,6100.0,36.6972,36.71,36.6269,36.6461,6100.0
2008-08-11 15:35:00,57.32,57.39,57.32,57.39,8100.0,36.6269,36.6716,36.6269,36.6716,8100.0
2008-08-11 15:40:00,57.42,57.5,57.41,57.5,4700.0,36.6908,36.7419,36.6844,36.7419,4700.0
2008-08-11 15:45:00,57.45,57.51,57.45,57.47,5000.0,36.71,36.7483,36.71,36.7228,5000.0
2008-08-11 15:50:00,57.52,57.59,57.52,57.58,7500.0,36.7547,36.7994,36.7547,36.7931,7500.0
2008-08-11 15:55:00,57.56,57.66,57.56,57.65,1800.0,36.7803,36.8442,36.7803,36.8378,1800.0
2008-08-12 09:30:00,57.55,57.55,57.42,57.42,9600.0,36.7739,36.7739,36.6908,36.6908,9600.0
2008-08-12 09:35:00,57.33,57.41,57.26,57.26,2700.0,36.6333,36.6844,36.5886,36.5886,2700.0
2008-08-12 09:40:00,57.26,57.36,57.24,57.36,5800.0,36.5886,36.6525,36.5758,36.6525,5800.0
2008-08-12 09:45:00,57.44,57.44,57.3,57.3,3700.0,36.7036,36.7036,36.6141,36.6141,3700.0
2008-08-12 09:50:00,57.27,57.31,57.27,57.29,3700.0,36.595,36.6205,36.595,36.6077,3700.0
2008-08-12 09:55:00,57.27,57.36,57.27,57.31,4300.0,36.595,36.6525,36.595,36.6205,4300.0
2008-08-12 10:00:00,57.33,57.33,57.26,57.33,1700.0,36.6333,36.6333,36.5886,36.6333,1700.0
2008-08-12 10:05:00,57.36,57.36,57.3,57.3,1000.0,36.6525,36.6525,36.6141,36.6141,1000.0
2008-08-12 10:10:00,57.23,57.3,57.23,57.28,2100.0,36.5694,36.6141,36.5694,36.6014,2100.0
2008-08-12 10:15:00,57.26,57.33,57.21,57.24,3600.0,36.5886,36.6333,36.5566,36.5758,3600.0
2008-08-12 10:20:00,57.22,57.24,57.22,57.22,2400.0,36.563,36.5758,36.563,36.563,2400.0
2008-08-12 10:25:00,57.13,57.13,57.07,57.07,1700.0,36.5055,36.5055,36.4672,36.4672,1700.0
2008-08-12 10:30:00,57.05,57.09,57.03,57.05,6800.0,36.4544,36.48,36.4416,36.4544,6800.0
2008-08-12 10:35:00,57.09,57.12,57.06,57.06,2900.0,36.48,36.4991,36.4608,36.4608,2900.0
2008-08-12 10:40:00,57.05,57.15,57.05,57.15,1900.0,36.4544,36.5183,36.4544,36.5183,1900.0
2008-08-12 10:45:00,57.17,57.17,57.1,57.15,3200.0,36.5311,36.5311,36.4863,36.5183,3200.0
2008-08-12 10:50:00,57.16,57.16,57.04,57.06,2800.0,36.5247,36.5247,36.448,36.4608,2800.0
2008-08-12 10:55:00,57.08,57.12,57.08,57.11,1900.0,36.4736,36.4991,36.4736,36.4927,1900.0
2008-08-12 11:00:00,57.07,57.11,57.05,57.05,1000.0,36.4672,36.4927,36.4544,36.4544,1000.0
2008-08-12 11:05:00,57.07,57.2,57.07,57.19,3700.0,36.4672,36.5502,36.4672,36.5439,3700.0
2008-08-12 11:10:00,57.17,57.18,57.15,57.16,5100.0,36.5311,36.5375,36.5183,36.5247,5100.0
2008-08-12 11:15:00,57.2,57.25,57.16,57.25,2100.0,36.5502,36.5822,36.5247,36.5822,2100.0
2008-08-12 11:20:00,57.26,57.26,57.23,57.23,800.0,36.5886,36.5886,36.5694,36.5694,800.0
2008-08-12 11:25:00,57.27,57.32,57.25,57.32,3000.0,36.595,36.6269,36.5822,36.6269,3000.0
2008-08-12 11:30:00,57.31,57.34,57.27,57.28,3900.0,36.6205,36.6397,36.595,36.6014,3900.0
2008-08-12 11:35:00,57.26,57.26,57.25,57.25,1000.0,36.5886,36.5886,36.5822,36.5822,1000.0
2008-08-12 11:40:00,57.25,57.25,57.24,57.24,800.0,36.5822,36.5822,36.5758,36.5758,800.0
2008-08-12 11:45:00,57.22,57.28,57.22,57.23,1200.0,36.563,36.6014,36.563,36.5694,1200.0
2008-08-12 11:50:00,57.21,57.22,57.21,57.22,2000.0,36.5566,36.563,36.5566,36.563,2000.0
2008-08-12 11:55:00,57.18,57.18,57.16,57.17,700.0,36.5375,36.5375,36.5247,36.5311,700.0
2008-08-12 12:00:00,57.17,57.18,57.17,57.18,500.0,36.5311,36.5375,36.5311,36.5375,500.0
2008-08-12 12:05:00,57.19,57.19,57.18,57.18,400.0,36.5439,36.5439,36.5375,36.5375,400.0
2008-08-12 12:10:00,57.18,57.18,57.16,57.16,1100.0,36.5375,36.5375,36.5247,36.5247,1100.0
2008-08-12 12:15:00,57.16,57.18,57.15,57.17,2700.0,36.5247,36.5375,36.5183,36.5311,2700.0
2008-08-12 12:20:00,57.15,57.2,57.15,57.2,1800.0,36.5183,36.5502,36.5183,36.5502,1800.0
2008-08-12 12:25:00,57.21,57.22,57.19,57.22,1000.0,36.5566,36.563,36.5439,36.563,1000.0
2008-08-12 12:30:00,57.2,57.2,57.15,57.15,2500.0,36.5502,36.5502,36.5183,36.5183,2500.0
2008-08-12 12:35:00,57.13,57.14,57.11,57.13,2300.0,36.5055,36.5119,36.4927,36.5055,2300.0
2008-08-12 12:40:00,57.14,57.19,57.14,57.19,900.0,36.5119,36.5439,36.5119,36.5439,900.0
2008-08-12 12:45:00,57.17,57.17,57.15,57.16,800.0,36.5311,36.5311,36.5183,36.5247,800.0
2008-08-12 12:50:00,57.16,57.2,57.16,57.2,700.0,36.5247,36.5502,36.5247,36.5502,700.0
2008-08-12 12:55:00,57.19,57.21,57.16,57.2,3500.0,36.5439,36.5566,36.5247,36.5502,3500.0
2008-08-12 13:00:00,57.2,57.25,57.19,57.22,2800.0,36.5502,36.5822,36.5439,36.563,2800.0
2008-08-12 13:05:00,57.2,57.21,57.19,57.2,1500.0,36.5502,36.5566,36.5439,36.5502,1500.0
2008-08-12 13:10:00,57.16,57.16,57.16,57.16,100.0,36.5247,36.5247,36.5247,36.5247,100.0
2008-08-12 13:15:00,57.13,57.16,57.12,57.15,7800.0,36.5055,36.5247,36.4991,36.5183,7800.0
2008-08-12 13:20:00,57.11,57.11,57.07,57.07,5300.0,36.4927,36.4927,36.4672,36.4672,5300.0
2008-08-12 13:25:00,57.08,57.1,57.07,57.08,3400.0,36.4736,36.4863,36.4672,36.4736,3400.0
2008-08-12 13:30:00,57.08,57.08,57.01,57.05,4900.0,36.4736,36.4736,36.4288,36.4544,4900.0
2008-08-12 13:35:00,57.02,57.07,57.02,57.02,16700.0,36.4352,36.4672,36.4352,36.4352,16700.0
2008-08-12 13:40:00,57.04,57.1,57.04,57.1,5700.0,36.448,36.4863,36.448,36.4863,5700.0
2008-08-12 13:45:00,57.1,57.1,57.07,57.09,1000.0,36.4863,36.4863,36.4672,36.48,1000.0
2008-08-12 13:50:00,57.06,57.07,57.0,57.02,2400.0,36.4608,36.4672,36.4224,36.4352,2400.0
2008-08-12 13:55:00,57.0,57.0,56.96,57.0,2700.0,36.4224,36.4224,36.3969,36.4224,2700.0
2008-08-12 14:00:00,57.02,57.05,57.0,57.03,4300.0,36.4352,36.4544,36.4224,36.4416,4300.0
2008-08-12 14:05:00,56.99,57.06,56.96,56.96,8300.0,36.4161,36.4608,36.3969,36.3969,8300.0
2008-08-12 14:10:00,56.95,56.98,56.95,56.98,3500.0,36.3905,36.4097,36.3905,36.4097,3500.0
2008-08-12 14:15:00,56.97,56.97,56.94,56.96,5900.0,36.4033,36.4033,36.3841,36.3969,5900.0
2008-08-12 14:20:00,56.92,56.98,56.92,56.98,2000.0,36.3713,36.4097,36.3713,36.4097,2000.0
2008-08-12 14:25:00,57.01,57.11,57.01,57.07,1800.0,36.4288,36.4927,36.4288,36.4672,1800.0
2008-08-12 14:30:00,57.05,57.05,57.05,57.05,600.0,36.4544,36.4544,36.4544,36.4544,600.0
2008-08-12 14:35:00,57.03,57.09,57.03,57.04,3700.0,36.4416,36.48,36.4416,36.448,3700.0
2008-08-12 14:40:00,56.96,56.96,56.96,56.96,500.0,36.3969,36.3969,36.3969,36.3969,500.0
2008-08-12 14:45:00,56.95,56.99,56.95,56.98,7100.0,36.3905,36.4161,36.3905,36.4097,7100.0
2008-08-12 14:50:00,56.98,56.99,56.96,56.99,1300.0,36.4097,36.4161,36.3969,36.4161,1300.0
2008-08-12 14:55:00,56.97,56.98,56.88,56.88,3600.0,36.4033,36.4097,36.3458,36.3458,3600.0
2008-08-12 15:00:00,56.84,56.84,56.73,56.73,7300.0,36.3202,36.3202,36.2499,36.2499,7300.0
2008-08-12 15:05:00,56.75,56.83,56.75,56.77,6800.0,36.2627,36.3138,36.2627,36.2755,6800.0
2008-08-12 15:10:00,56.72,56.74,56.58,56.63,4000.0,36.2435,36.2563,36.1541,36.186,4000.0
2008-08-12 15:15:00,56.67,56.7,56.66,56.67,2400.0,36.2116,36.2307,36.2052,36.2116,2400.0
2008-08-12 15:20:00,56.69,56.7,56.58,56.64,4100.0,36.2244,36.2307,36.1541,36.1924,4100.0
2008-08-12 15:25:00,56.61,56.71,56.61,56.64,1800.0,36.1732,36.2371,36.1732,36.1924,1800.0
2008-08-12 15:30:00,56.67,56.68,56.49,56.52,3300.0,36.2116,36.218,36.0966,36.1157,3300.0
2008-08-12 15:35:00,56.51,56.56,56.49,56.49,6400.0,36.1093,36.1413,36.0966,36.0966,6400.0
2008-08-12 15:40:00,56.44,56.62,56.44,56.57,4500.0,36.0646,36.1796,36.0646,36.1477,4500.0
2008-08-12 15:45:00,56.53,56.63,56.53,56.63,5900.0,36.1221,36.186,36.1221,36.186,5900.0
2008-08-12 15:50:00,56.6,56.64,56.59,56.63,2700.0,36.1668,36.1924,36.1605,36.186,2700.0
2008-08-12 15:55:00,56.64,56.7,56.62,56.7,5800.0,36.1924,36.2307,36.1796,36.2307,5800.0
2008-08-13 09:30:00,56.53,56.53,56.34,56.34,8600.0,36.1221,36.1221,36.0007,36.0007,8600.0
2008-08-13 09:35:00,56.41,56.43,56.41,56.42,2200.0,36.0454,36.0582,36.0454,36.0518,2200.0
2008-08-13 09:40:00,56.28,56.28,56.18,56.24,7800.0,35.9624,35.9624,35.8985,35.9368,7800.0
2008-08-13 09:45:00,56.22,56.22,56.13,56.17,2300.0,35.924,35.924,35.8665,35.8921,2300.0
2008-08-13 09:50:00,56.17,56.24,56.16,56.24,900.0,35.8921,35.9368,35.8857,35.9368,900.0
2008-08-13 09:55:00,56.25,56.25,56.25,56.25,200.0,35.9432,35.9432,35.9432,35.9432,200.0
2008-08-13 10:00:00,56.21,56.32,56.17,56.29,9100.0,35.9176,35.9879,35.8921,35.9688,9100.0
2008-08-13 10:05:00,56.31,56.31,56.2,56.2,3300.0,35.9815,35.9815,35.9113,35.9113,3300.0
2008-08-13 10:10:00,56.2,56.2,56.15,56.15,1300.0,35.9113,35.9113,35.8793,35.8793,1300.0
2008-08-13 10:15:00,56.11,56.13,56.09,56.13,2000.0,35.8537,35.8665,35.841,35.8665,2000.0
2008-08-13 10:20:00,56.14,56.21,56.14,56.19,2200.0,35.8729,35.9176,35.8729,35.9049,2200.0
2008-08-13 10:25:00,56.23,56.23,56.12,56.12,4400.0,35.9304,35.9304,35.8601,35.8601,4400.0
2008-08-13 10:30:00,56.11,56.14,56.06,56.11,4500.0,35.8537,35.8729,35.8218,35.8537,4500.0
2008-08-13 10:35:00,56.06,56.08,56.01,56.01,5200.0,35.8218,35.8346,35.7898,35.7898,5200.0
2008-08-13 10:40:00,56.09,56.09,56.02,56.02,1600.0,35.841,35.841,35.7962,35.7962,1600.0
2008-08-13 10:45:00,56.06,56.13,56.05,56.1,5100.0,35.8218,35.8665,35.8154,35.8474,5100.0
2008-08-13 10:50:00,56.09,56.14,56.06,56.14,2500.0,35.841,35.8729,35.8218,35.8729,2500.0
2008-08-13 10:55:00,56.16,56.16,56.11,56.12,2300.0,35.8857,35.8857,35.8537,35.8601,2300.0
2008-08-13 11:00:00,56.15,56.15,56.12,56.12,1500.0,35.8793,35.8793,35.8601,35.8601,1500.0
2008-08-13 11:05:00,56.09,56.12,55.96,55.97,2800.0,35.841,35.8601,35.7579,35.7643,2800.0
2008-08-13 11:10:00,55.93,55.95,55.9,55.9,3000.0,35.7387,35.7515,35.7196,35.7196,3000.0
2008-08-13 11:15:00,55.96,56.01,55.96,56.01,2200.0,35.7579,35.7898,35.7579,35.7898,2200.0
2008-08-13 11:20:00,56.01,56.04,56.01,56.04,2000.0,35.7898,35.809,35.7898,35.809,2000.0
2008-08-13 11:25:00,55.96,55.99,55.96,55.98,6500.0,35.7579,35.7771,35.7579,35.7707,6500.0
2008-08-13 11:30:00,55.97,55.97,55.92,55.95,3000.0,35.7643,35.7643,35.7323,35.7515,3000.0
2008-08-13 11:35:00,55.93,55.98,55.93,55.97,1400.0,35.7387,35.7707,35.7387,35.7643,1400.0
2008-08-13 11:40:00,55.95,55.95,55.85,55.89,4800.0,35.7515,35.7515,35.6876,35.7132,4800.0
2008-08-13 11:45:00,55.86,55.88,55.85,55.85,1000.0,35.694,35.7068,35.6876,35.6876,1000.0
2008-08-13 11:50:00,55.87,55.87,55.84,55.84,2800.0,35.7004,35.7004,35.6812,35.6812,2800.0
2008-08-13 11:55:00,55.84,55.92,55.83,55.92,1300.0,35.6812,35.7323,35.6748,35.7323,1300.0
2008-08-13 12:00:00,55.9,55.9,55.9,55.9,400.0,35.7196,35.7196,35.7196,35.7196,400.0
2008-08-13 12:05:00,55.98,55.98,55.84,55.84,6800.0,35.7707,35.7707,35.6812,35.6812,6800.0
2008-08-13 12:10:00,55.84,55.85,55.81,55.82,2200.0,35.6812,35.6876,35.662,35.6684,2200.0
2008-08-13 12:15:00,55.84,55.88,55.84,55.87,1500.0,35.6812,35.7068,35.6812,35.7004,1500.0
2008-08-13 12:20:00,55.88,55.91,55.87,55.91,1800.0,35.7068,35.7259,35.7004,35.7259,1800.0
2008-08-13 12:25:00,55.93,55.93,55.92,55.92,1300.0,35.7387,35.7387,35.7323,35.7323,1300.0
2008-08-13 12:30:00,55.94,55.99,55.93,55.96,3200.0,35.7451,35.7771,35.7387,35.7579,3200.0
2008-08-13 12:35:00,55.99,55.99,55.96,55.97,1900.0,35.7771,35.7771,35.7579,35.7643,1900.0
2008-08-13 12:40:00,55.99,56.03,55.98,56.03,2100.0,35.7771,35.8026,35.7707,35.8026,2100.0
2008-08-13 12:45:00,56.0,56.0,55.94,55.98,2700.0,35.7835,35.7835,35.7451,35.7707,2700.0
2008-08-13 12:50:00,55.97,56.0,55.97,56.0,1800.0,35.7643,35.7835,35.7643,35.7835,1800.0
2008-08-13 12:55:00,56.0,56.09,56.0,56.08,700.0,35.7835,35.841,35.7835,35.8346,700.0
2008-08-13 13:00:00,56.08,56.1,56.07,56.07,1500.0,35.8346,35.8474,35.8282,35.8282,1500.0
2008-08-13 13:05:00,56.04,56.05,56.02,56.05,600.0,35.809,35.8154,35.7962,35.8154,600.0
2008-08-13 13:10:00,55.97,55.97,55.97,55.97,200.0,35.7643,35.7643,35.7643,35.7643,200.0
2008-08-13 13:15:00,55.99,55.99,55.99,55.99,300.0,35.7771,35.7771,35.7771,35.7771,300.0
2008-08-13 13:20:00,56.0,56.05,56.0,56.05,300.0,35.7835,35.8154,35.7835,35.8154,300.0
2008-08-13 13:25:00,56.12,56.12,56.12,56.12,200.0,35.8601,35.8601,35.8601,35.8601,200.0
2008-08-13 13:30:00,56.15,56.31,56.15,56.27,5100.0,35.8793,35.9815,35.8793,35.956,5100.0
2008-08-13 13:35:00,56.26,56.36,56.26,56.33,9500.0,35.9496,36.0135,35.9496,35.9943,9500.0
2008-08-13 13:40:00,56.36,56.43,56.36,56.36,3000.0,36.0135,36.0582,36.0135,36.0135,3000.0
2008-08-13 13:45:00,56.36,56.36,56.22,56.22,2200.0,36.0135,36.0135,35.924,35.924,2200.0
2008-08-13 13:50:00,56.27,56.32,56.26,56.29,1900.0,35.956,35.9879,35.9496,35.9688,1900.0
2008-08-13 13:55:00,56.38,56.43,56.38,56.43,200.0,36.0263,36.0582,36.0263,36.0582,200.0
2008-08-13 14:00:00,56.39,56.47,56.39,56.45,1200.0,36.0327,36.0838,36.0327,36.071,1200.0
2008-08-13 14:05:00,56.4,56.44,56.39,56.39,5400.0,36.039,36.0646,36.0327,36.0327,5400.0
2008-08-13 14:10:00,56.4,56.41,56.35,56.36,3800.0,36.039,36.0454,36.0071,36.0135,3800.0
2008-08-13 14:15:00,56.36,56.36,56.29,56.29,1100.0,36.0135,36.0135,35.9688,35.9688,1100.0
2008-08-13 14:20:00,56.33,56.33,56.32,56.33,2200.0,35.9943,35.9943,35.9879,35.9943,2200.0
2008-08-13 14:25:00,56.33,56.33,56.27,56.27,1900.0,35.9943,35.9943,35.956,35.956,1900.0
2008-08-13 14:30:00,56.24,56.27,56.2,56.27,4400.0,35.9368,35.956,35.9113,35.956,4400.0
2008-08-13 14:35:00,56.27,56.33,56.27,56.31,3400.0,35.956,35.9943,35.956,35.9815,3400.0
2008-08-13 14:40:00,56.33,56.55,56.33,56.55,9400.0,35.9943,36.1349,35.9943,36.1349,9400.0
2008-08-13 14:45:00,56.55,56.57,56.52,56.52,2900.0,36.1349,36.1477,36.1157,36.1157,2900.0
2008-08-13 14:50:00,56.45,56.48,56.45,56.46,600.0,36.071,36.0902,36.071,36.0774,600.0
2008-08-13 14:55:00,56.52,56.65,56.48,56.65,1600.0,36.1157,36.1988,36.0902,36.1988,1600.0
2008-08-13 15:00:00,56.62,56.69,56.59,56.59,1900.0,36.1796,36.2244,36.1605,36.1605,1900.0
2008-08-13 15:05:00,56.56,56.56,56.5,56.53,9000.0,36.1413,36.1413,36.1029,36.1221,9000.0
2008-08-13 15:10:00,56.5,56.57,56.5,56.54,2600.0,36.1029,36.1477,36.1029,36.1285,2600.0
2008-08-13 15:15:00,56.59,56.65,56.54,56.57,4500.0,36.1605,36.1988,36.1285,36.1477,4500.0
2008-08-13 15:20:00,56.59,56.59,56.39,56.44,14600.0,36.1605,36.1605,36.0327,36.0646,14600.0
2008-08-13 15:25:00,56.47,56.5,56.44,56.46,2600.0,36.0838,36.1029,36.0646,36.0774,2600.0
2008-08-13 15:30:00,56.45,56.45,56.3,56.34,1100.0,36.071,36.071,35.9751,36.0007,1100.0
2008-08-13 15:35:00,56.31,56.32,56.29,56.32,11000.0,35.9815,35.9879,35.9688,35.9879,11000.0
2008-08-13 15:40:00,56.31,56.34,56.11,56.14,3600.0,35.9815,36.0007,35.8537,35.8729,3600.0
2008-08-13 15:45:00,56.19,56.2,56.15,56.15,4100.0,35.9049,35.9113,35.8793,35.8793,4100.0
2008-08-13 15:50:00,56.13,56.24,56.13,56.24,8700.0,35.8665,35.9368,35.8665,35.9368,8700.0
2008-08-13 15:55:00,56.25,56.37,56.25,56.37,6000.0,35.9432,36.0199,35.9432,36.0199,6000.0
2008-08-14 09:30:00,56.1,56.12,55.95,55.95,12100.0,35.8474,35.8601,35.7515,35.7515,12100.0
2008-08-14 09:35:00,56.09,56.09,56.0,56.02,6700.0,35.841,35.841,35.7835,35.7962,6700.0
2008-08-14 09:40:00,56.02,56.1,56.02,56.05,6000.0,35.7962,35.8474,35.7962,35.8154,6000.0
2008-08-14 09:45:00,56.03,56.08,55.93,55.93,5600.0,35.8026,35.8346,35.7387,35.7387,5600.0
2008-08-14 09:50:00,55.9,55.99,55.89,55.99,9000.0,35.7196,35.7771,35.7132,35.7771,9000.0
2008-08-14 09:55:00,56.0,56.17,55.96,56.16,3800.0,35.7835,35.8921,35.7579,35.8857,3800.0
2008-08-14 10:00:00,56.17,56.21,56.14,56.21,3200.0,35.8921,35.9176,35.8729,35.9176,3200.0
2008-08-14 10:05:00,56.21,56.29,56.18,56.18,1100.0,35.9176,35.9688,35.8985,35.8985,1100.0
2008-08-14 10:10:00,56.18,56.21,56.17,56.2,3700.0,35.8985,35.9176,35.8921,35.9113,3700.0
2008-08-14 10:15:00,56.25,56.28,56.21,56.28,2600.0,35.9432,35.9624,35.9176,35.9624,2600.0
2008-08-14 10:20:00,56.25,56.34,56.25,56.29,6800.0,35.9432,36.0007,35.9432,35.9688,6800.0
2008-08-14 10:25:00,56.3,56.39,56.28,56.39,4300.0,35.9751,36.0327,35.9624,36.0327,4300.0
2008-08-14 10:30:00,56.42,56.46,56.39,56.46,2600.0,36.0518,36.0774,36.0327,36.0774,2600.0
2008-08-14 10:35:00,56.52,56.54,56.48,56.5,6000.0,36.1157,36.1285,36.0902,36.1029,6000.0
2008-08-14 10:40:00,56.52,56.6,56.52,56.56,5800.0,36.1157,36.1668,36.1157,36.1413,5800.0
2008-08-14 10:45:00,56.63,56.67,56.6,56.6,5000.0,36.186,36.2116,36.1668,36.1668,5000.0
2008-08-14 10:50:00,56.62,56.69,56.62,56.64,1800.0,36.1796,36.2244,36.1796,36.1924,1800.0
2008-08-14 10:55:00,56.54,56.57,56.53,56.57,3800.0,36.1285,36.1477,36.1221,36.1477,3800.0
2008-08-14 11:00:00,56.62,56.62,56.58,56.59,3600.0,36.1796,36.1796,36.1541,36.1605,3600.0
2008-08-14 11:05:00,56.6,56.66,56.6,56.66,1700.0,36.1668,36.2052,36.1668,36.2052,1700.0
2008-08-14 11:10:00,56.73,56.73,56.68,56.68,2200.0,36.2499,36.2499,36.218,36.218,2200.0
2008-08-14 11:15:00,56.75,56.8,56.75,56.8,1100.0,36.2627,36.2946,36.2627,36.2946,1100.0
2008-08-14 11:20:00,56.8,56.8,56.75,56.75,1500.0,36.2946,36.2946,36.2627,36.2627,1500.0
2008-08-14 11:25:00,56.76,56.78,56.68,56.68,4700.0,36.2691,36.2819,36.218,36.218,4700.0
2008-08-14 11:30:00,56.68,56.72,56.68,56.72,300.0,36.218,36.2435,36.218,36.2435,300.0
2008-08-14 11:35:00,56.73,56.73,56.67,56.72,10100.0,36.2499,36.2499,36.2116,36.2435,10100.0
2008-08-14 11:40:00,56.68,56.68,56.63,56.66,500.0,36.218,36.218,36.186,36.2052,500.0
2008-08-14 11:45:00,56.62,56.65,56.62,56.62,2300.0,36.1796,36.1988,36.1796,36.1796,2300.0
2008-08-14 11:50:00,56.59,56.64,56.59,56.63,1900.0,36.1605,36.1924,36.1605,36.186,1900.0
2008-08-14 11:55:00,56.69,56.72,56.69,56.7,1200.0,36.2244,36.2435,36.2244,36.2307,1200.0
2008-08-14 12:00:00,56.73,56.73,56.69,56.69,700.0,36.2499,36.2499,36.2244,36.2244,700.0
2008-08-14 12:05:00,56.69,56.73,56.66,56.73,1300.0,36.2244,36.2499,36.2052,36.2499,1300.0
2008-08-14 12:10:00,56.72,56.77,56.7,56.71,3300.0,36.2435,36.2755,36.2307,36.2371,3300.0
2008-08-14 12:15:00,56.71,56.77,56.71,56.76,4500.0,36.2371,36.2755,36.2371,36.2691,4500.0
2008-08-14 12:20:00,56.77,56.78,56.74,56.75,4000.0,36.2755,36.2819,36.2563,36.2627,4000.0
2008-08-14 12:25:00,56.69,56.69,56.68,56.68,500.0,36.2244,36.2244,36.218,36.218,500.0
2008-08-14 12:30:00,56.68,56.77,56.68,56.73,2700.0,36.218,36.2755,36.218,36.2499,2700.0
2008-08-14 12:35:00,56.77,56.77,56.74,56.74,700.0,36.2755,36.2755,36.2563,36.2563,700.0
2008-08-14 12:40:00,56.76,56.91,56.76,56.9,2600.0,36.2691,36.3649,36.2691,36.3585,2600.0
2008-08-14 12:45:00,56.91,57.0,56.91,56.95,2100.0,36.3649,36.4224,36.3649,36.3905,2100.0
2008-08-14 12:50:00,56.95,56.95,56.93,56.93,800.0,36.3905,36.3905,36.3777,36.3777,800.0
2008-08-14 12:55:00,56.94,56.94,56.9,56.9,2600.0,36.3841,36.3841,36.3585,36.3585,2600.0
2008-08-14 13:00:00,56.9,56.95,56.9,56.93,5200.0,36.3585,36.3905,36.3585,36.3777,5200.0
2008-08-14 13:05:00,56.88,56.88,56.83,56.86,2000.0,36.3458,36.3458,36.3138,36.333,2000.0
2008-08-14 13:10:00,56.86,56.9,56.86,56.9,600.0,36.333,36.3585,36.333,36.3585,600.0
2008-08-14 13:15:00,56.93,56.93,56.89,56.89,1700.0,36.3777,36.3777,36.3522,36.3522,1700.0
2008-08-14 13:20:00,56.84,56.87,56.83,56.87,3100.0,36.3202,36.3394,36.3138,36.3394,3100.0
2008-08-14 13:25:00,56.85,56.85,56.78,56.83,8700.0,36.3266,36.3266,36.2819,36.3138,8700.0
2008-08-14 13:30:00,56.73,56.78,56.72,56.77,3400.0,36.2499,36.2819,36.2435,36.2755,3400.0
2008-08-14 13:35:00,56.75,56.76,56.74,56.74,2700.0,36.2627,36.2691,36.2563,36.2563,2700.0
2008-08-14 13:40:00,56.74,56.78,56.73,56.75,4700.0,36.2563,36.2819,36.2499,36.2627,4700.0
2008-08-14 13:45:00,56.72,56.73,56.67,56.72,13600.0,36.2435,36.2499,36.2116,36.2435,13600.0
2008-08-14 13:50:00,56.72,56.72,56.69,56.72,2200.0,36.2435,36.2435,36.2244,36.2435,2200.0
2008-08-14 13:55:00,56.74,56.76,56.7,56.76,2900.0,36.2563,36.2691,36.2307,36.2691,2900.0
2008-08-14 14:00:00,56.76,56.83,56.76,56.8,7500.0,36.2691,36.3138,36.2691,36.2946,7500.0
2008-08-14 14:05:00,56.81,56.81,56.74,56.76,3600.0,36.301,36.301,36.2563,36.2691,3600.0
2008-08-14 14:10:00,56.8,56.8,56.74,56.77,2200.0,36.2946,36.2946,36.2563,36.2755,2200.0
2008-08-14 14:15:00,56.78,56.88,56.76,56.87,4400.0,36.2819,36.3458,36.2691,36.3394,4400.0
2008-08-14 14:20:00,56.82,56.82,56.74,56.76,5200.0,36.3074,36.3074,36.2563,36.2691,5200.0
2008-08-14 14:25:00,56.73,56.78,56.73,56.77,3300.0,36.2499,36.2819,36.2499,36.2755,3300.0
2008-08-14 14:30:00,56.74,56.77,56.69,56.69,3100.0,36.2563,36.2755,36.2244,36.2244,3100.0
2008-08-14 14:35:00,56.71,56.73,56.7,56.7,2200.0,36.2371,36.2499,36.2307,36.2307,2200.0
2008-08-14 14:40:00,56.71,56.76,56.65,56.65,2600.0,36.2371,36.2691,36.1988,36.1988,2600.0
2008-08-14 14:45:00,56.62,56.62,56.55,56.59,2100.0,36.1796,36.1796,36.1349,36.1605,2100.0
2008-08-14 14:50:00,56.62,56.63,56.58,56.63,6600.0,36.1796,36.186,36.1541,36.186,6600.0
2008-08-14 14:55:00,56.62,56.64,56.61,56.61,500.0,36.1796,36.1924,36.1732,36.1732,500.0
2008-08-14 15:00:00,56.51,56.54,56.5,56.53,3800.0,36.1093,36.1285,36.1029,36.1221,3800.0
2008-08-14 15:05:00,56.52,56.57,56.52,56.55,6500.0,36.1157,36.1477,36.1157,36.1349,6500.0
2008-08-14 15:10:00,56.54,56.55,56.52,56.52,1700.0,36.1285,36.1349,36.1157,36.1157,1700.0
2008-08-14 15:15:00,56.52,56.63,56.52,56.63,4500.0,36.1157,36.186,36.1157,36.186,4500.0
2008-08-14 15:20:00,56.61,56.61,56.54,56.57,3500.0,36.1732,36.1732,36.1285,36.1477,3500.0
2008-08-14 15:25:00,56.54,56.55,56.47,56.49,2500.0,36.1285,36.1349,36.0838,36.0966,2500.0
2008-08-14 15:30:00,56.5,56.55,56.48,56.5,4300.0,36.1029,36.1349,36.0902,36.1029,4300.0
2008-08-14 15:35:00,56.56,56.67,56.56,56.66,9100.0,36.1413,36.2116,36.1413,36.2052,9100.0
2008-08-14 15:40:00,56.68,56.68,56.62,56.62,1900.0,36.218,36.218,36.1796,36.1796,1900.0
2008-08-14 15:45:00,56.6,56.66,56.6,56.66,1300.0,36.1668,36.2052,36.1668,36.2052,1300.0
2008-08-14 15:50:00,56.63,56.65,56.57,56.62,1600.0,36.186,36.1988,36.1477,36.1796,1600.0
2008-08-14 15:55:00,56.62,56.73,56.62,56.7,6400.0,36.1796,36.2499,36.1796,36.2307,6400.0
2008-08-15 09:30:00,56.93,57.01,56.81,57.0,3800.0,36.3777,36.4288,36.301,36.4224,3800.0
2008-08-15 09:35:00,57.01,57.03,56.96,56.96,6900.0,36.4288,36.4416,36.3969,36.3969,6900.0
2008-08-15 09:40:00,57.0,57.17,57.0,57.16,26700.0,36.4224,36.5311,36.4224,36.5247,26700.0
2008-08-15 09:45:00,57.13,57.13,57.1,57.11,2600.0,36.5055,36.5055,36.4863,36.4927,2600.0
2008-08-15 09:50:00,57.1,57.13,56.91,56.97,4400.0,36.4863,36.5055,36.3649,36.4033,4400.0
2008-08-15 09:55:00,56.97,57.11,56.97,57.05,3800.0,36.4033,36.4927,36.4033,36.4544,3800.0
2008-08-15 10:00:00,56.95,56.95,56.75,56.8,7600.0,36.3905,36.3905,36.2627,36.2946,7600.0
2008-08-15 10:05:00,56.73,56.74,56.64,56.72,3600.0,36.2499,36.2563,36.1924,36.2435,3600.0
2008-08-15 10:10:00,56.74,56.81,56.74,56.8,1100.0,36.2563,36.301,36.2563,36.2946,1100.0
2008-08-15 10:15:00,56.78,56.81,56.72,56.73,3800.0,36.2819,36.301,36.2435,36.2499,3800.0
2008-08-15 10:20:00,56.74,56.78,56.68,56.72,3300.0,36.2563,36.2819,36.218,36.2435,3300.0
2008-08-15 10:25:00,56.75,56.84,56.75,56.8,2500.0,36.2627,36.3202,36.2627,36.2946,2500.0
2008-08-15 10:30:00,56.8,56.92,56.8,56.88,3400.0,36.2946,36.3713,36.2946,36.3458,3400.0
2008-08-15 10:35:00,56.89,56.9,56.84,56.9,2400.0,36.3522,36.3585,36.3202,36.3585,2400.0
2008-08-15 10:40:00,56.9,56.96,56.9,56.93,3200.0,36.3585,36.3969,36.3585,36.3777,3200.0
2008-08-15 10:45:00,56.92,56.93,56.89,56.93,1000.0,36.3713,36.3777,36.3522,36.3777,1000.0
2008-08-15 10:50:00,56.96,57.0,56.95,56.96,3900.0,36.3969,36.4224,36.3905,36.3969,3900.0
2008-08-15 10:55:00,57.01,57.03,57.0,57.03,1900.0,36.4288,36.4416,36.4224,36.4416,1900.0
2008-08-15 11:00:00,57.0,57.0,56.95,56.96,1500.0,36.4224,36.4224,36.3905,36.3969,1500.0
2008-08-15 11:05:00,56.95,56.95,56.93,56.95,1900.0,36.3905,36.3905,36.3777,36.3905,1900.0
2008-08-15 11:10:00,56.9,56.98,56.9,56.97,4600.0,36.3585,36.4097,36.3585,36.4033,4600.0
2008-08-15 11:15:00,56.98,57.06,56.98,57.01,12200.0,36.4097,36.4608,36.4097,36.4288,12200.0
2008-08-15 11:20:00,57.01,57.02,56.94,56.94,2600.0,36.4288,36.4352,36.3841,36.3841,2600.0
2008-08-15 11:25:00,56.96,57.0,56.96,56.98,2600.0,36.3969,36.4224,36.3969,36.4097,2600.0
2008-08-15 11:30:00,57.0,57.03,57.0,57.03,1200.0,36.4224,36.4416,36.4224,36.4416,1200.0
2008-08-15 11:35:00,57.03,57.03,56.92,56.92,3900.0,36.4416,36.4416,36.3713,36.3713,3900.0
2008-08-15 11:40:00,56.88,56.97,56.87,56.87,11900.0,36.3458,36.4033,36.3394,36.3394,11900.0
2008-08-15 11:45:00,56.85,56.85,56.77,56.83,2600.0,36.3266,36.3266,36.2755,36.3138,2600.0
2008-08-15 11:50:00,56.83,56.86,56.82,56.86,2300.0,36.3138,36.333,36.3074,36.333,2300.0
2008-08-15 11:55:00,56.85,56.86,56.83,56.84,3000.0,36.3266,36.333,36.3138,36.3202,3000.0
2008-08-15 12:00:00,56.82,56.85,56.82,56.85,3300.0,36.3074,36.3266,36.3074,36.3266,3300.0
2008-08-15 12:05:00,56.84,56.87,56.78,56.78,3000.0,36.3202,36.3394,36.2819,36.2819,3000.0
2008-08-15 12:10:00,56.75,56.75,56.69,56.75,3000.0,36.2627,36.2627,36.2244,36.2627,3000.0
2008-08-15 12:15:00,56.75,56.77,56.74,56.77,1800.0,36.2627,36.2755,36.2563,36.2755,1800.0
2008-08-15 12:20:00,56.78,56.81,56.78,56.81,1000.0,36.2819,36.301,36.2819,36.301,1000.0
2008-08-15 12:25:00,56.8,56.8,56.73,56.77,4900.0,36.2946,36.2946,36.2499,36.2755,4900.0
2008-08-15 12:30:00,56.75,56.81,56.75,56.79,1200.0,36.2627,36.301,36.2627,36.2883,1200.0
2008-08-15 12:35:00,56.79,56.84,56.79,56.81,3000.0,36.2883,36.3202,36.2883,36.301,3000.0
2008-08-15 12:40:00,56.91,56.91,56.83,56.87,6100.0,36.3649,36.3649,36.3138,36.3394,6100.0
2008-08-15 12:45:00,56.88,56.91,56.87,56.91,2000.0,36.3458,36.3649,36.3394,36.3649,2000.0
2008-08-15 12:50:00,56.91,56.93,56.9,56.92,2400.0,36.3649,36.3777,36.3585,36.3713,2400.0
2008-08-15 12:55:00,56.92,56.93,56.9,56.9,1400.0,36.3713,36.3777,36.3585,36.3585,1400.0
2008-08-15 13:00:00,56.91,56.91,56.89,56.89,2700.0,36.3649,36.3649,36.3522,36.3522,2700.0
2008-08-15 13:05:00,56.9,56.93,56.89,56.92,2600.0,36.3585,36.3777,36.3522,36.3713,2600.0
2008-08-15 13:10:00,56.92,56.92,56.88,56.88,700.0,36.3713,36.3713,36.3458,36.3458,700.0
2008-08-15 13:15:00,56.9,56.9,56.86,56.88,4400.0,36.3585,36.3585,36.333,36.3458,4400.0
2008-08-15 13:20:00,56.89,56.89,56.89,56.89,200.0,36.3522,36.3522,36.3522,36.3522,200.0
2008-08-15 13:25:00,56.86,56.89,56.85,56.87,3500.0,36.333,36.3522,36.3266,36.3394,3500.0
2008-08-15 13:30:00,56.85,56.89,56.85,56.88,2400.0,36.3266,36.3522,36.3266,36.3458,2400.0
2008-08-15 13:35:00,56.89,56.92,56.87,56.88,1400.0,36.3522,36.3713,36.3394,36.3458,1400.0
2008-08-15 13:40:00,56.88,56.88,56.87,56.87,3300.0,36.3458,36.3458,36.3394,36.3394,3300.0
2008-08-15 13:45:00,56.86,56.86,56.84,56.86,9400.0,36.333,36.333,36.3202,36.333,9400.0
2008-08-15 13:50:00,56.86,56.86,56.84,56.84,2700.0,36.333,36.333,36.3202,36.3202,2700.0
2008-08-15 13:55:00,56.83,56.86,56.83,56.86,6600.0,36.3138,36.333,36.3138,36.333,6600.0
2008-08-15 14:00:00,56.88,56.88,56.85,56.85,2300.0,36.3458,36.3458,36.3266,36.3266,2300.0
2008-08-15 14:05:00,56.84,56.84,56.81,56.83,3000.0,36.3202,36.3202,36.301,36.3138,3000.0
2008-08-15 14:10:00,56.79,56.79,56.76,56.76,900.0,36.2883,36.2883,36.2691,36.2691,900.0
2008-08-15 14:15:00,56.75,56.8,56.75,56.77,5400.0,36.2627,36.2946,36.2627,36.2755,5400.0
2008-08-15 14:20:00,56.78,56.81,56.78,56.78,2700.0,36.2819,36.301,36.2819,36.2819,2700.0
2008-08-15 14:25:00,56.8,56.8,56.76,56.78,2300.0,36.2946,36.2946,36.2691,36.2819,2300.0
2008-08-15 14:30:00,56.76,56.8,56.76,56.8,4100.0,36.2691,36.2946,36.2691,36.2946,4100.0
2008-08-15 14:35:00,56.8,56.81,56.79,56.8,1800.0,36.2946,36.301,36.2883,36.2946,1800.0
2008-08-15 14:40:00,56.79,56.8,56.77,56.8,2100.0,36.2883,36.2946,36.2755,36.2946,2100.0
2008-08-15 14:45:00,56.8,56.8,56.78,56.78,1000.0,36.2946,36.2946,36.2819,36.2819,1000.0
2008-08-15 14:50:00,56.78,56.87,56.77,56.85,1400.0,36.2819,36.3394,36.2755,36.3266,1400.0
2008-08-15 14:55:00,56.85,56.86,56.82,56.85,8600.0,36.3266,36.333,36.3074,36.3266,8600.0
2008-08-15 15:00:00,56.84,56.9,56.84,56.86,19300.0,36.3202,36.3585,36.3202,36.333,19300.0
2008-08-15 15:05:00,56.9,56.91,56.86,56.86,3400.0,36.3585,36.3649,36.333,36.333,3400.0
2008-08-15 15:10:00,56.85,56.85,56.83,56.83,900.0,36.3266,36.3266,36.3138,36.3138,900.0
2008-08-15 15:15:00,56.84,56.87,56.84,56.87,600.0,36.3202,36.3394,36.3202,36.3394,600.0
2008-08-15 15:20:00,56.85,56.88,56.85,56.88,1200.0,36.3266,36.3458,36.3266,36.3458,1200.0
2008-08-15 15:25:00,56.91,56.95,56.91,56.92,3500.0,36.3649,36.3905,36.3649,36.3713,3500.0
2008-08-15 15:30:00,56.92,56.95,56.92,56.93,1500.0,36.3713,36.3905,36.3713,36.3777,1500.0
2008-08-15 15:35:00,56.92,56.97,56.89,56.96,24200.0,36.3713,36.4033,36.3522,36.3969,24200.0
2008-08-15 15:40:00,56.97,56.99,56.97,56.97,1300.0,36.4033,36.4161,36.4033,36.4033,1300.0
2008-08-15 15:45:00,56.94,56.94,56.87,56.87,3400.0,36.3841,36.3841,36.3394,36.3394,3400.0
2008-08-15 15:50:00,56.92,56.94,56.92,56.92,600.0,36.3713,36.3841,36.3713,36.3713,600.0
2008-08-15 15:55:00,56.96,56.98,56.96,56.98,1400.0,36.3969,36.4097,36.3969,36.4097,1400.0
2008-08-18 09:30:00,57.23,57.23,56.95,56.95,8500.0,36.5694,36.5694,36.3905,36.3905,8500.0
2008-08-18 09:35:00,57.03,57.06,56.86,56.86,36900.0,36.4416,36.4608,36.333,36.333,36900.0
2008-08-18 09:40:00,56.83,56.88,56.82,56.83,3300.0,36.3138,36.3458,36.3074,36.3138,3300.0
2008-08-18 09:45:00,56.78,56.82,56.73,56.73,2300.0,36.2819,36.3074,36.2499,36.2499,2300.0
2008-08-18 09:50:00,56.69,56.72,56.65,56.72,2400.0,36.2244,36.2435,36.1988,36.2435,2400.0
2008-08-18 09:55:00,56.74,56.74,56.67,56.7,1900.0,36.2563,36.2563,36.2116,36.2307,1900.0
2008-08-18 10:00:00,56.7,56.73,56.64,56.69,8000.0,36.2307,36.2499,36.1924,36.2244,8000.0
2008-08-18 10:05:00,56.67,56.7,56.65,56.66,6700.0,36.2116,36.2307,36.1988,36.2052,6700.0
2008-08-18 10:10:00,56.63,56.68,56.62,56.68,2500.0,36.186,36.218,36.1796,36.218,2500.0
2008-08-18 10:15:00,56.62,56.62,56.57,56.6,3600.0,36.1796,36.1796,36.1477,36.1668,3600.0
2008-08-18 10:20:00,56.58,56.63,56.57,56.62,6500.0,36.1541,36.186,36.1477,36.1796,6500.0
2008-08-18 10:25:00,56.65,56.7,56.65,56.7,2400.0,36.1988,36.2307,36.1988,36.2307,2400.0
2008-08-18 10:30:00,56.69,56.73,56.66,56.7,8900.0,36.2244,36.2499,36.2052,36.2307,8900.0
2008-08-18 10:35:00,56.7,56.75,56.7,56.73,5700.0,36.2307,36.2627,36.2307,36.2499,5700.0
2008-08-18 10:40:00,56.72,56.8,56.72,56.8,5900.0,36.2435,36.2946,36.2435,36.2946,5900.0
2008-08-18 10:45:00,56.76,56.78,56.76,56.76,3900.0,36.2691,36.2819,36.2691,36.2691,3900.0
2008-08-18 10:50:00,56.78,56.85,56.78,56.81,6100.0,36.2819,36.3266,36.2819,36.301,6100.0
2008-08-18 10:55:00,56.81,56.85,56.8,56.84,7600.0,36.301,36.3266,36.2946,36.3202,7600.0
2008-08-18 11:00:00,56.83,56.85,56.81,56.83,3700.0,36.3138,36.3266,36.301,36.3138,3700.0
2008-08-18 11:05:00,56.8,56.83,56.78,56.83,2400.0,36.2946,36.3138,36.2819,36.3138,2400.0
2008-08-18 11:10:00,56.86,56.88,56.86,56.86,1300.0,36.333,36.3458,36.333,36.333,1300.0
2008-08-18 11:15:00,56.85,56.85,56.8,56.82,2600.0,36.3266,36.3266,36.2946,36.3074,2600.0
2008-08-18 11:20:00,56.84,56.84,56.78,56.79,2900.0,36.3202,36.3202,36.2819,36.2883,2900.0
2008-08-18 11:25:00,56.79,56.8,56.75,56.8,4200.0,36.2883,36.2946,36.2627,36.2946,4200.0
2008-08-18 11:30:00,56.79,56.79,56.75,56.75,1200.0,36.2883,36.2883,36.2627,36.2627,1200.0
2008-08-18 11:35:00,56.75,56.78,56.74,56.78,700.0,36.2627,36.2819,36.2563,36.2819,700.0
2008-08-18 11:40:00,56.75,56.75,56.75,56.75,100.0,36.2627,36.2627,36.2627,36.2627,100.0
2008-08-18 11:45:00,56.74,56.76,56.71,56.72,3700.0,36.2563,36.2691,36.2371,36.2435,3700.0
2008-08-18 11:50:00,56.74,56.74,56.74,56.74,1000.0,36.2563,36.2563,36.2563,36.2563,1000.0
2008-08-18 11:55:00,56.62,56.62,56.53,56.53,3800.0,36.1796,36.1796,36.1221,36.1221,3800.0
2008-08-18 12:00:00,56.51,56.51,56.44,56.45,5100.0,36.1093,36.1093,36.0646,36.071,5100.0
2008-08-18 12:05:00,56.44,56.45,56.43,56.43,4700.0,36.0646,36.071,36.0582,36.0582,4700.0
2008-08-18 12:10:00,56.44,56.46,56.43,56.43,3300.0,36.0646,36.0774,36.0582,36.0582,3300.0
2008-08-18 12:15:00,56.43,56.46,56.43,56.46,2600.0,36.0582,36.0774,36.0582,36.0774,2600.0
2008-08-18 12:20:00,56.44,56.46,56.41,56.46,2100.0,36.0646,36.0774,36.0454,36.0774,2100.0
2008-08-18 12:25:00,56.44,56.51,56.44,56.51,7100.0,36.0646,36.1093,36.0646,36.1093,7100.0
2008-08-18 12:30:00,56.53,56.53,56.49,56.49,2300.0,36.1221,36.1221,36.0966,36.0966,2300.0
2008-08-18 12:35:00,56.48,56.48,56.48,56.48,100.0,36.0902,36.0902,36.0902,36.0902,100.0
2008-08-18 12:40:00,56.46,56.46,56.31,56.33,3000.0,36.0774,36.0774,35.9815,35.9943,3000.0
2008-08-18 12:45:00,56.33,56.34,56.31,56.31,1400.0,35.9943,36.0007,35.9815,35.9815,1400.0
2008-08-18 12:50:00,56.31,56.32,56.24,56.24,10700.0,35.9815,35.9879,35.9368,35.9368,10700.0
2008-08-18 12:55:00,56.22,56.26,56.22,56.26,2900.0,35.924,35.9496,35.924,35.9496,2900.0
2008-08-18 13:00:00,56.3,56.3,56.28,56.3,800.0,35.9751,35.9751,35.9624,35.9751,800.0
2008-08-18 13:05:00,56.29,56.3,56.29,56.29,2000.0,35.9688,35.9751,35.9688,35.9688,2000.0
2008-08-18 13:10:00,56.29,56.29,56.22,56.22,900.0,35.9688,35.9688,35.924,35.924,900.0
2008-08-18 13:15:00,56.2,56.2,56.2,56.2,400.0,35.9113,35.9113,35.9113,35.9113,400.0
2008-08-18 13:20:00,56.23,56.32,56.23,56.32,7100.0,35.9304,35.9879,35.9304,35.9879,7100.0
2008-08-18 13:25:00,56.3,56.32,56.29,56.31,3600.0,35.9751,35.9879,35.9688,35.9815,3600.0
2008-08-18 13:30:00,56.28,56.3,56.26,56.26,4300.0,35.9624,35.9751,35.9496,35.9496,4300.0
2008-08-18 13:35:00,56.3,56.3,56.3,56.3,500.0,35.9751,35.9751,35.9751,35.9751,500.0
2008-08-18 13:40:00,56.28,56.28,56.26,56.28,5300.0,35.9624,35.9624,35.9496,35.9624,5300.0
2008-08-18 13:45:00,56.27,56.27,56.24,56.24,7800.0,35.956,35.956,35.9368,35.9368,7800.0
2008-08-18 13:50:00,56.17,56.2,56.17,56.18,10700.0,35.8921,35.9113,35.8921,35.8985,10700.0
2008-08-18 13:55:00,56.19,56.21,56.15,56.15,1700.0,35.9049,35.9176,35.8793,35.8793,1700.0
2008-08-18 14:00:00,56.09,56.09,56.08,56.08,3300.0,35.841,35.841,35.8346,35.8346,3300.0
2008-08-18 14:05:00,56.08,56.09,56.06,56.07,1800.0,35.8346,35.841,35.8218,35.8282,1800.0
2008-08-18 14:10:00,56.08,56.1,56.07,56.09,2500.0,35.8346,35.8474,35.8282,35.841,2500.0
2008-08-18 14:15:00,56.05,56.06,56.0,56.0,1300.0,35.8154,35.8218,35.7835,35.7835,1300.0
2008-08-18 14:20:00,56.01,56.02,55.99,56.0,5100.0,35.7898,35.7962,35.7771,35.7835,5100.0
2008-08-18 14:25:00,56.01,56.06,56.01,56.02,15300.0,35.7898,35.8218,35.7898,35.7962,15300.0
2008-08-18 14:30:00,56.02,56.02,55.92,55.94,3800.0,35.7962,35.7962,35.7323,35.7451,3800.0
2008-08-18 14:35:00,55.97,55.99,55.97,55.98,1200.0,35.7643,35.7771,35.7643,35.7707,1200.0
2008-08-18 14:40:00,55.99,56.02,55.99,56.01,4400.0,35.7771,35.7962,35.7771,35.7898,4400.0
2008-08-18 14:45:00,56.03,56.05,56.03,56.05,1100.0,35.8026,35.8154,35.8026,35.8154,1100.0
2008-08-18 14:50:00,56.05,56.05,56.05,56.05,200.0,35.8154,35.8154,35.8154,35.8154,200.0
2008-08-18 14:55:00,56.06,56.07,56.06,56.07,4900.0,35.8218,35.8282,35.8218,35.8282,4900.0
2008-08-18 15:00:00,56.06,56.06,55.9,55.92,2800.0,35.8218,35.8218,35.7196,35.7323,2800.0
2008-08-18 15:05:00,55.9,55.91,55.89,55.89,1400.0,35.7196,35.7259,35.7132,35.7132,1400.0
2008-08-18 15:10:00,55.93,55.96,55.91,55.95,800.0,35.7387,35.7579,35.7259,35.7515,800.0
2008-08-18 15:15:00,56.0,56.0,55.94,55.96,5100.0,35.7835,35.7835,35.7451,35.7579,5100.0
2008-08-18 15:20:00,55.96,56.04,55.92,56.04,1300.0,35.7579,35.809,35.7323,35.809,1300.0
2008-08-18 15:25:00,56.02,56.09,56.02,56.07,4900.0,35.7962,35.841,35.7962,35.8282,4900.0
2008-08-18 15:30:00,56.01,56.02,55.99,56.0,9200.0,35.7898,35.7962,35.7771,35.7835,9200.0
2008-08-18 15:35:00,56.03,56.13,56.03,56.08,1900.0,35.8026,35.8665,35.8026,35.8346,1900.0
2008-08-18 15:40:00,56.0,56.0,55.89,55.91,5500.0,35.7835,35.7835,35.7132,35.7259,5500.0
2008-08-18 15:45:00,55.87,55.89,55.85,55.88,4400.0,35.7004,35.7132,35.6876,35.7068,4400.0
2008-08-18 15:50:00,55.91,56.01,55.88,56.01,16300.0,35.7259,35.7898,35.7068,35.7898,16300.0
2008-08-18 15:55:00,56.0,56.04,56.0,56.01,1900.0,35.7835,35.809,35.7835,35.7898,1900.0
2008-08-19 09:30:00,55.78,55.78,55.75,55.75,8300.0,35.6429,35.6429,35.6237,35.6237,8300.0
2008-08-19 09:35:00,55.75,55.75,55.75,55.75,0.0,35.6237,35.6237,35.6237,35.6237,0.0
2008-08-19 09:40:00,55.71,55.71,55.62,55.62,500.0,35.5981,35.5981,35.5406,35.5406,500.0
2008-08-19 09:45:00,55.68,55.68,55.45,55.45,2600.0,35.579,35.579,35.432,35.432,2600.0
2008-08-19 09:50:00,55.41,55.48,55.41,55.45,9600.0,35.4064,35.4512,35.4064,35.432,9600.0
2008-08-19 09:55:00,55.51,55.54,55.48,55.53,3100.0,35.4703,35.4895,35.4512,35.4831,3100.0
2008-08-19 10:00:00,55.49,55.54,55.45,55.49,2900.0,35.4576,35.4895,35.432,35.4576,2900.0
2008-08-19 10:05:00,55.47,55.51,55.42,55.42,5600.0,35.4448,35.4703,35.4128,35.4128,5600.0
2008-08-19 10:10:00,55.41,55.43,55.37,55.38,7100.0,35.4064,35.4192,35.3809,35.3873,7100.0
2008-08-19 10:15:00,55.38,55.41,55.31,55.36,3500.0,35.3873,35.4064,35.3425,35.3745,3500.0
2008-08-19 10:20:00,55.36,55.37,55.32,55.33,4500.0,35.3745,35.3809,35.3489,35.3553,4500.0
2008-08-19 10:25:00,55.33,55.33,55.29,55.29,400.0,35.3553,35.3553,35.3298,35.3298,400.0
2008-08-19 10:30:00,55.35,55.4,55.35,55.39,4400.0,35.3681,35.4001,35.3681,35.3937,4400.0
2008-08-19 10:35:00,55.36,55.38,55.36,55.38,4200.0,35.3745,35.3873,35.3745,35.3873,4200.0
2008-08-19 10:40:00,55.45,55.49,55.43,55.44,2200.0,35.432,35.4576,35.4192,35.4256,2200.0
2008-08-19 10:45:00,55.41,55.42,55.38,55.41,2300.0,35.4064,35.4128,35.3873,35.4064,2300.0
2008-08-19 10:50:00,55.37,55.37,55.31,55.34,2800.0,35.3809,35.3809,35.3425,35.3617,2800.0
2008-08-19 10:55:00,55.35,55.36,55.33,55.36,1700.0,35.3681,35.3745,35.3553,35.3745,1700.0
2008-08-19 11:00:00,55.38,55.38,55.36,55.37,600.0,35.3873,35.3873,35.3745,35.3809,600.0
2008-08-19 11:05:00,55.32,55.33,55.25,55.29,5900.0,35.3489,35.3553,35.3042,35.3298,5900.0
2008-08-19 11:10:00,55.3,55.33,55.3,55.31,2200.0,35.3362,35.3553,35.3362,35.3425,2200.0
2008-08-19 11:15:00,55.31,55.31,55.21,55.23,6700.0,35.3425,35.3425,35.2786,35.2914,6700.0
2008-08-19 11:20:00,55.21,55.26,55.21,55.26,2500.0,35.2786,35.3106,35.2786,35.3106,2500.0
2008-08-19 11:25:00,55.31,55.31,55.31,55.31,600.0,35.3425,35.3425,35.3425,35.3425,600.0
2008-08-19 11:30:00,55.28,55.3,55.27,55.3,1700.0,35.3234,35.3362,35.317,35.3362,1700.0
2008-08-19 11:35:00,55.22,55.22,55.21,55.22,1100.0,35.285,35.285,35.2786,35.285,1100.0
2008-08-19 11:40:00,55.23,55.3,55.22,55.3,3200.0,35.2914,35.3362,35.285,35.3362,3200.0
2008-08-19 11:45:00,55.27,55.27,55.24,55.24,3900.0,35.317,35.317,35.2978,35.2978,3900.0
2008-08-19 11:50:00,55.26,55.26,55.23,55.23,3600.0,35.3106,35.3106,35.2914,35.2914,3600.0
2008-08-19 11:55:00,55.22,55.22,55.18,55.2,1600.0,35.285,35.285,35.2595,35.2723,1600.0
2008-08-19 12:00:00,55.21,55.21,55.18,55.18,300.0,35.2786,35.2786,35.2595,35.2595,300.0
2008-08-19 12:05:00,55.2,55.23,55.2,55.23,400.0,35.2723,35.2914,35.2723,35.2914,400.0
2008-08-19 12:10:00,55.19,55.22,55.17,55.18,2500.0,35.2659,35.285,35.2531,35.2595,2500.0
2008-08-19 12:15:00,55.21,55.29,55.21,55.29,3400.0,35.2786,35.3298,35.2786,35.3298,3400.0
2008-08-19 12:20:00,55.28,55.33,55.27,55.33,2300.0,35.3234,35.3553,35.317,35.3553,2300.0
2008-08-19 12:25:00,55.33,55.33,55.32,55.32,1700.0,35.3553,35.3553,35.3489,35.3489,1700.0
2008-08-19 12:30:00,55.29,55.29,55.28,55.28,1200.0,35.3298,35.3298,35.3234,35.3234,1200.0
2008-08-19 12:35:00,55.37,55.38,55.36,55.36,4200.0,35.3809,35.3873,35.3745,35.3745,4200.0
2008-08-19 12:40:00,55.36,55.37,55.31,55.32,3100.0,35.3745,35.3809,35.3425,35.3489,3100.0
2008-08-19 12:45:00,55.31,55.36,55.31,55.36,900.0,35.3425,35.3745,35.3425,35.3745,900.0
2008-08-19 12:50:00,55.36,55.42,55.36,55.42,700.0,35.3745,35.4128,35.3745,35.4128,700.0
2008-08-19 12:55:00,55.4,55.4,55.35,55.35,7000.0,35.4001,35.4001,35.3681,35.3681,7000.0
2008-08-19 13:00:00,55.36,55.36,55.36,55.36,400.0,35.3745,35.3745,35.3745,35.3745,400.0
2008-08-19 13:05:00,55.36,55.4,55.36,55.38,1200.0,35.3745,35.4001,35.3745,35.3873,1200.0
2008-08-19 13:10:00,55.39,55.44,55.39,55.44,1900.0,35.3937,35.4256,35.3937,35.4256,1900.0
2008-08-19 13:15:00,55.44,55.44,55.38,55.38,800.0,35.4256,35.4256,35.3873,35.3873,800.0
2008-08-19 13:20:00,55.39,55.44,55.39,55.39,2500.0,35.3937,35.4256,35.3937,35.3937,2500.0
2008-08-19 13:25:00,55.4,55.43,55.39,55.41,7600.0,35.4001,35.4192,35.3937,35.4064,7600.0
2008-08-19 13:30:00,55.38,55.48,55.38,55.45,5900.0,35.3873,35.4512,35.3873,35.432,5900.0
2008-08-19 13:35:00,55.44,55.45,55.44,55.45,200.0,35.4256,35.432,35.4256,35.432,200.0
2008-08-19 13:40:00,55.46,55.52,55.44,55.44,4500.0,35.4384,35.4767,35.4256,35.4256,4500.0
2008-08-19 13:45:00,55.42,55.47,55.4,55.47,1300.0,35.4128,35.4448,35.4001,35.4448,1300.0
2008-08-19 13:50:00,55.44,55.46,55.43,55.43,2500.0,35.4256,35.4384,35.4192,35.4192,2500.0
2008-08-19 13:55:00,55.42,55.42,55.33,55.33,1200.0,35.4128,35.4128,35.3553,35.3553,1200.0
2008-08-19 14:00:00,55.33,55.37,55.32,55.35,2700.0,35.3553,35.3809,35.3489,35.3681,2700.0
2008-08-19 14:05:00,55.35,55.39,55.29,55.39,9000.0,35.3681,35.3937,35.3298,35.3937,9000.0
2008-08-19 14:10:00,55.38,55.38,55.35,55.35,2800.0,35.3873,35.3873,35.3681,35.3681,2800.0
2008-08-19 14:15:00,55.38,55.38,55.31,55.31,700.0,35.3873,35.3873,35.3425,35.3425,700.0
2008-08-19 14:20:00,55.33,55.34,55.26,55.26,4000.0,35.3553,35.3617,35.3106,35.3106,4000.0
2008-08-19 14:25:00,55.27,55.28,55.26,55.26,2500.0,35.317,35.3234,35.3106,35.3106,2500.0
2008-08-19 14:30:00,55.26,55.26,55.26,55.26,0.0,35.3106,35.3106,35.3106,35.3106,0.0
2008-08-19 14:35:00,55.28,55.29,55.24,55.25,2400.0,35.3234,35.3298,35.2978,35.3042,2400.0
2008-08-19 14:40:00,55.21,55.25,55.21,55.25,2800.0,35.2786,35.3042,35.2786,35.3042,2800.0
2008-08-19 14:45:00,55.25,55.3,55.25,55.3,2500.0,35.3042,35.3362,35.3042,35.3362,2500.0
2008-08-19 14:50:00,55.32,55.37,55.31,55.37,1200.0,35.3489,35.3809,35.3425,35.3809,1200.0
2008-08-19 14:55:00,55.38,55.38,55.32,55.35,1700.0,35.3873,35.3873,35.3489,35.3681,1700.0
2008-08-19 15:00:00,55.38,55.38,55.23,55.23,3500.0,35.3873,35.3873,35.2914,35.2914,3500.0
2008-08-19 15:05:00,55.23,55.28,55.23,55.25,1100.0,35.2914,35.3234,35.2914,35.3042,1100.0
2008-08-19 15:10:00,55.24,55.3,55.23,55.3,3900.0,35.2978,35.3362,35.2914,35.3362,3900.0
2008-08-19 15:15:00,55.27,55.3,55.27,55.27,1100.0,35.317,35.3362,35.317,35.317,1100.0
2008-08-19 15:20:00,55.27,55.45,55.23,55.43,4200.0,35.317,35.432,35.2914,35.4192,4200.0
2008-08-19 15:25:00,55.43,55.43,55.37,55.39,2600.0,35.4192,35.4192,35.3809,35.3937,2600.0
2008-08-19 15:30:00,55.35,55.35,55.31,55.31,3800.0,35.3681,35.3681,35.3425,35.3425,3800.0
2008-08-19 15:35:00,55.29,55.29,55.27,55.28,900.0,35.3298,35.3298,35.317,35.3234,900.0
2008-08-19 15:40:00,55.31,55.31,55.23,55.29,800.0,35.3425,35.3425,35.2914,35.3298,800.0
2008-08-19 15:45:00,55.34,55.38,55.32,55.36,4000.0,35.3617,35.3873,35.3489,35.3745,4000.0
2008-08-19 15:50:00,55.33,55.39,55.33,55.36,1900.0,35.3553,35.3937,35.3553,35.3745,1900.0
2008-08-19 15:55:00,55.39,55.41,55.35,55.35,800.0,35.3937,35.4064,35.3681,35.3681,800.0
2008-08-20 09:30:00,55.42,55.57,55.3,55.34,11300.0,35.4128,35.5087,35.3362,35.3617,11300.0
2008-08-20 09:35:00,55.35,55.36,55.27,55.36,4000.0,35.3681,35.3745,35.317,35.3745,4000.0
2008-08-20 09:40:00,55.29,55.32,55.2,55.2,1100.0,35.3298,35.3489,35.2723,35.2723,1100.0
2008-08-20 09:45:00,55.12,55.13,55.0,55.0,4200.0,35.2211,35.2275,35.1445,35.1445,4200.0
2008-08-20 09:50:00,55.02,55.08,55.02,55.08,2500.0,35.1572,35.1956,35.1572,35.1956,2500.0
2008-08-20 09:55:00,55.09,55.14,55.08,55.14,2000.0,35.202,35.2339,35.1956,35.2339,2000.0
2008-08-20 10:00:00,55.08,55.08,54.98,55.05,2600.0,35.1956,35.1956,35.1317,35.1764,2600.0
2008-08-20 10:05:00,55.01,55.06,54.95,55.06,2100.0,35.1509,35.1828,35.1125,35.1828,2100.0
2008-08-20 10:10:00,55.12,55.22,55.12,55.2,1300.0,35.2211,35.285,35.2211,35.2723,1300.0
2008-08-20 10:15:00,55.22,55.35,55.22,55.29,11700.0,35.285,35.3681,35.285,35.3298,11700.0
2008-08-20 10:20:00,55.32,55.42,55.32,55.38,7000.0,35.3489,35.4128,35.3489,35.3873,7000.0
2008-08-20 10:25:00,55.36,55.38,55.28,55.28,7400.0,35.3745,35.3873,35.3234,35.3234,7400.0
2008-08-20 10:30:00,55.31,55.32,55.26,55.32,3400.0,35.3425,35.3489,35.3106,35.3489,3400.0
2008-08-20 10:35:00,55.33,55.41,55.28,55.33,11900.0,35.3553,35.4064,35.3234,35.3553,11900.0
2008-08-20 10:40:00,55.32,55.47,55.28,55.47,8700.0,35.3489,35.4448,35.3234,35.4448,8700.0
2008-08-20 10:45:00,55.48,55.54,55.48,55.5,2600.0,35.4512,35.4895,35.4512,35.464,2600.0
2008-08-20 10:50:00,55.53,55.63,55.52,55.63,3600.0,35.4831,35.547,35.4767,35.547,3600.0
2008-08-20 10:55:00,55.61,55.69,55.61,55.69,1000.0,35.5342,35.5854,35.5342,35.5854,1000.0
2008-08-20 11:00:00,55.75,55.75,55.64,55.65,5700.0,35.6237,35.6237,35.5534,35.5598,5700.0
2008-08-20 11:05:00,55.62,55.64,55.6,55.64,1800.0,35.5406,35.5534,35.5279,35.5534,1800.0
2008-08-20 11:10:00,55.65,55.74,55.65,55.67,11300.0,35.5598,35.6173,35.5598,35.5726,11300.0
2008-08-20 11:15:00,55.65,55.66,55.61,55.63,2900.0,35.5598,35.5662,35.5342,35.547,2900.0
2008-08-20 11:20:00,55.61,55.65,55.61,55.65,2100.0,35.5342,35.5598,35.5342,35.5598,2100.0
2008-08-20 11:25:00,55.66,55.66,55.63,55.63,400.0,35.5662,35.5662,35.547,35.547,400.0
2008-08-20 11:30:00,55.65,55.65,55.65,55.65,500.0,35.5598,35.5598,35.5598,35.5598,500.0
2008-08-20 11:35:00,55.5,55.5,55.46,55.46,200.0,35.464,35.464,35.4384,35.4384,200.0
2008-08-20 11:40:00,55.43,55.45,55.43,55.44,600.0,35.4192,35.432,35.4192,35.4256,600.0
2008-08-20 11:45:00,55.51,55.51,55.45,55.48,1000.0,35.4703,35.4703,35.432,35.4512,1000.0
2008-08-20 11:50:00,55.49,55.56,55.49,55.52,3000.0,35.4576,35.5023,35.4576,35.4767,3000.0
2008-08-20 11:55:00,55.51,55.51,55.51,55.51,100.0,35.4703,35.4703,35.4703,35.4703,100.0
2008-08-20 12:00:00,55.52,55.55,55.52,55.54,1100.0,35.4767,35.4959,35.4767,35.4895,1100.0
2008-08-20 12:05:00,55.42,55.42,55.35,55.41,3200.0,35.4128,35.4128,35.3681,35.4064,3200.0
2008-08-20 12:10:00,55.38,55.38,55.35,55.37,3100.0,35.3873,35.3873,35.3681,35.3809,3100.0
2008-08-20 12:15:00,55.35,55.38,55.32,55.34,2000.0,35.3681,35.3873,35.3489,35.3617,2000.0
2008-08-20 12:20:00,55.3,55.39,55.3,55.39,1600.0,35.3362,35.3937,35.3362,35.3937,1600.0
2008-08-20 12:25:00,55.4,55.4,55.37,55.37,1900.0,35.4001,35.4001,35.3809,35.3809,1900.0
2008-08-20 12:30:00,55.38,55.42,55.38,55.4,2500.0,35.3873,35.4128,35.3873,35.4001,2500.0
2008-08-20 12:35:00,55.36,55.38,55.35,55.38,1500.0,35.3745,35.3873,35.3681,35.3873,1500.0
2008-08-20 12:40:00,55.33,55.39,55.33,55.37,3800.0,35.3553,35.3937,35.3553,35.3809,3800.0
2008-08-20 12:45:00,55.33,55.33,55.3,55.3,3000.0,35.3553,35.3553,35.3362,35.3362,3000.0
2008-08-20 12:50:00,55.27,55.29,55.25,55.26,2000.0,35.317,35.3298,35.3042,35.3106,2000.0
2008-08-20 12:55:00,55.3,55.3,55.3,55.3,200.0,35.3362,35.3362,35.3362,35.3362,200.0
2008-08-20 13:00:00,55.31,55.32,55.29,55.29,1500.0,35.3425,35.3489,35.3298,35.3298,1500.0
2008-08-20 13:05:00,55.32,55.4,55.32,55.39,1800.0,35.3489,35.4001,35.3489,35.3937,1800.0
2008-08-20 13:10:00,55.38,55.43,55.38,55.43,1000.0,35.3873,35.4192,35.3873,35.4192,1000.0
2008-08-20 13:15:00,55.36,55.41,55.36,55.38,8800.0,35.3745,35.4064,35.3745,35.3873,8800.0
2008-08-20 13:20:00,55.41,55.43,55.38,55.39,2300.0,35.4064,35.4192,35.3873,35.3937,2300.0
2008-08-20 13:25:00,55.38,55.41,55.34,55.41,3200.0,35.3873,35.4064,35.3617,35.4064,3200.0
2008-08-20 13:30:00,55.41,55.44,55.41,55.42,1800.0,35.4064,35.4256,35.4064,35.4128,1800.0
2008-08-20 13:35:00,55.45,55.45,55.38,55.38,1100.0,35.432,35.432,35.3873,35.3873,1100.0
2008-08-20 13:40:00,55.39,55.39,55.38,55.38,700.0,35.3937,35.3937,35.3873,35.3873,700.0
2008-08-20 13:45:00,55.38,55.44,55.38,55.43,2200.0,35.3873,35.4256,35.3873,35.4192,2200.0
2008-08-20 13:50:00,55.44,55.47,55.41,55.43,16100.0,35.4256,35.4448,35.4064,35.4192,16100.0
2008-08-20 13:55:00,55.43,55.43,55.38,55.39,800.0,35.4192,35.4192,35.3873,35.3937,800.0
2008-08-20 14:00:00,55.37,55.37,55.29,55.31,10900.0,35.3809,35.3809,35.3298,35.3425,10900.0
2008-08-20 14:05:00,55.33,55.33,55.27,55.27,500.0,35.3553,35.3553,35.317,35.317,500.0
2008-08-20 14:10:00,55.24,55.24,55.2,55.2,1000.0,35.2978,35.2978,35.2723,35.2723,1000.0
2008-08-20 14:15:00,55.23,55.26,55.15,55.17,3400.0,35.2914,35.3106,35.2403,35.2531,3400.0
2008-08-20 14:20:00,55.16,55.21,55.13,55.2,3400.0,35.2467,35.2786,35.2275,35.2723,3400.0
2008-08-20 14:25:00,55.19,55.25,55.19,55.2,3500.0,35.2659,35.3042,35.2659,35.2723,3500.0
2008-08-20 14:30:00,55.15,55.17,55.13,55.15,5700.0,35.2403,35.2531,35.2275,35.2403,5700.0
2008-08-20 14:35:00,55.15,55.21,55.15,55.2,11500.0,35.2403,35.2786,35.2403,35.2723,11500.0
2008-08-20 14:40:00,55.26,55.29,55.22,55.29,3300.0,35.3106,35.3298,35.285,35.3298,3300.0
2008-08-20 14:45:00,55.31,55.31,55.26,55.26,800.0,35.3425,35.3425,35.3106,35.3106,800.0
2008-08-20 14:50:00,55.26,55.28,55.26,55.28,1300.0,35.3106,35.3234,35.3106,35.3234,1300.0
2008-08-20 14:55:00,55.41,55.42,55.38,55.42,6300.0,35.4064,35.4128,35.3873,35.4128,6300.0
2008-08-20 15:00:00,55.38,55.51,55.38,55.51,2000.0,35.3873,35.4703,35.3873,35.4703,2000.0
2008-08-20 15:05:00,55.49,55.49,55.45,55.48,14100.0,35.4576,35.4576,35.432,35.4512,14100.0
2008-08-20 15:10:00,55.46,55.49,55.45,55.49,600.0,35.4384,35.4576,35.432,35.4576,600.0
2008-08-20 15:15:00,55.44,55.47,55.4,55.4,3200.0,35.4256,35.4448,35.4001,35.4001,3200.0
2008-08-20 15:20:00,55.35,55.37,55.33,55.37,3700.0,35.3681,35.3809,35.3553,35.3809,3700.0
2008-08-20 15:25:00,55.36,55.45,55.36,55.42,25900.0,35.3745,35.432,35.3745,35.4128,25900.0
2008-08-20 15:30:00,55.39,55.42,55.3,55.32,3800.0,35.3937,35.4128,35.3362,35.3489,3800.0
2008-08-20 15:35:00,55.31,55.49,55.31,55.49,2300.0,35.3425,35.4576,35.3425,35.4576,2300.0
2008-08-20 15:40:00,55.5,55.69,55.5,55.64,2900.0,35.464,35.5854,35.464,35.5534,2900.0
2008-08-20 15:45:00,55.63,55.67,55.61,55.66,11200.0,35.547,35.5726,35.5342,35.5662,11200.0
2008-08-20 15:50:00,55.67,55.71,55.61,55.62,8200.0,35.5726,35.5981,35.5342,35.5406,8200.0
2008-08-20 15:55:00,55.7,55.79,55.7,55.79,1300.0,35.5918,35.6493,35.5918,35.6493,1300.0
2008-08-21 09:30:00,55.5,55.5,55.27,55.32,12600.0,35.464,35.464,35.317,35.3489,12600.0
2008-08-21 09:35:00,55.29,55.37,55.26,55.37,4200.0,35.3298,35.3809,35.3106,35.3809,4200.0
2008-08-21 09:40:00,55.41,55.43,55.39,55.39,3400.0,35.4064,35.4192,35.3937,35.3937,3400.0
2008-08-21 09:45:00,55.41,55.47,55.29,55.31,6300.0,35.4064,35.4448,35.3298,35.3425,6300.0
2008-08-21 09:50:00,55.31,55.36,55.31,55.36,3100.0,35.3425,35.3745,35.3425,35.3745,3100.0
2008-08-21 09:55:00,55.48,55.53,55.44,55.52,3300.0,35.4512,35.4831,35.4256,35.4767,3300.0
2008-08-21 10:00:00,55.5,55.62,55.47,55.58,17000.0,35.464,35.5406,35.4448,35.5151,17000.0
2008-08-21 10:05:00,55.47,55.5,55.44,55.46,3500.0,35.4448,35.464,35.4256,35.4384,3500.0
2008-08-21 10:10:00,55.49,55.49,55.42,55.45,2500.0,35.4576,35.4576,35.4128,35.432,2500.0
2008-08-21 10:15:00,55.45,55.6,55.44,55.6,3600.0,35.432,35.5279,35.4256,35.5279,3600.0
2008-08-21 10:20:00,55.6,55.69,55.6,55.62,3700.0,35.5279,35.5854,35.5279,35.5406,3700.0
2008-08-21 10:25:00,55.61,55.63,55.58,55.61,3000.0,35.5342,35.547,35.5151,35.5342,3000.0
2008-08-21 10:30:00,55.6,55.6,55.49,55.52,3800.0,35.5279,35.5279,35.4576,35.4767,3800.0
2008-08-21 10:35:00,55.54,55.59,55.51,55.58,8700.0,35.4895,35.5215,35.4703,35.5151,8700.0
2008-08-21 10:40:00,55.59,55.59,55.43,55.46,5700.0,35.5215,35.5215,35.4192,35.4384,5700.0
2008-08-21 10:45:00,55.43,55.45,55.42,55.42,11500.0,35.4192,35.432,35.4128,35.4128,11500.0
2008-08-21 10:50:00,55.46,55.46,55.39,55.43,7300.0,35.4384,35.4384,35.3937,35.4192,7300.0
2008-08-21 10:55:00,55.41,55.51,55.41,55.51,5000.0,35.4064,35.4703,35.4064,35.4703,5000.0
2008-08-21 11:00:00,55.5,55.51,55.44,55.46,2600.0,35.464,35.4703,35.4256,35.4384,2600.0
2008-08-21 11:05:00,55.49,55.49,55.39,55.4,2800.0,35.4576,35.4576,35.3937,35.4001,2800.0
2008-08-21 11:10:00,55.45,55.45,55.41,55.45,3800.0,35.432,35.432,35.4064,35.432,3800.0
2008-08-21 11:15:00,55.38,55.41,55.37,55.41,9400.0,35.3873,35.4064,35.3809,35.4064,9400.0
2008-08-21 11:20:00,55.41,55.41,55.41,55.41,0.0,35.4064,35.4064,35.4064,35.4064,0.0
2008-08-21 11:25:00,55.44,55.54,55.44,55.52,5700.0,35.4256,35.4895,35.4256,35.4767,5700.0
2008-08-21 11:30:00,55.53,55.53,55.45,55.46,1300.0,35.4831,35.4831,35.432,35.4384,1300.0
2008-08-21 11:35:00,55.45,55.46,55.45,55.46,700.0,35.432,35.4384,35.432,35.4384,700.0
2008-08-21 11:40:00,55.49,55.61,55.49,55.61,5100.0,35.4576,35.5342,35.4576,35.5342,5100.0
2008-08-21 11:45:00,55.62,55.68,55.62,55.62,7200.0,35.5406,35.579,35.5406,35.5406,7200.0
2008-08-21 11:50:00,55.63,55.63,55.61,55.61,500.0,35.547,35.547,35.5342,35.5342,500.0
2008-08-21 11:55:00,55.62,55.63,55.59,55.6,2000.0,35.5406,35.547,35.5215,35.5279,2000.0
2008-08-21 12:00:00,55.63,55.69,55.63,55.69,4500.0,35.547,35.5854,35.547,35.5854,4500.0
2008-08-21 12:05:00,55.67,55.68,55.62,55.62,7900.0,35.5726,35.579,35.5406,35.5406,7900.0
2008-08-21 12:10:00,55.66,55.66,55.64,55.64,600.0,35.5662,35.5662,35.5534,35.5534,600.0
2008-08-21 12:15:00,55.64,55.66,55.63,55.66,1300.0,35.5534,35.5662,35.547,35.5662,1300.0
2008-08-21 12:20:00,55.64,55.66,55.62,55.65,2400.0,35.5534,35.5662,35.5406,35.5598,2400.0
2008-08-21 12:25:00,55.56,55.56,55.56,55.56,700.0,35.5023,35.5023,35.5023,35.5023,700.0
2008-08-21 12:30:00,55.59,55.59,55.58,55.58,400.0,35.5215,35.5215,35.5151,35.5151,400.0
2008-08-21 12:35:00,55.6,55.6,55.58,55.59,1300.0,35.5279,35.5279,35.5151,35.5215,1300.0
2008-08-21 12:40:00,55.59,55.59,55.56,55.58,800.0,35.5215,35.5215,35.5023,35.5151,800.0
2008-08-21 12:45:00,55.54,55.58,55.54,55.58,1800.0,35.4895,35.5151,35.4895,35.5151,1800.0
2008-08-21 12:50:00,55.59,55.63,55.59,55.63,900.0,35.5215,35.547,35.5215,35.547,900.0
2008-08-21 12:55:00,55.63,55.63,55.6,55.62,1600.0,35.547,35.547,35.5279,35.5406,1600.0
2008-08-21 13:00:00,55.65,55.67,55.62,55.67,1700.0,35.5598,35.5726,35.5406,35.5726,1700.0
2008-08-21 13:05:00,55.68,55.74,55.68,55.74,1800.0,35.579,35.6173,35.579,35.6173,1800.0
2008-08-21 13:10:00,55.76,55.78,55.7,55.78,1900.0,35.6301,35.6429,35.5918,35.6429,1900.0
2008-08-21 13:15:00,55.77,55.8,55.77,55.8,500.0,35.6365,35.6557,35.6365,35.6557,500.0
2008-08-21 13:20:00,55.8,55.8,55.8,55.8,300.0,35.6557,35.6557,35.6557,35.6557,300.0
2008-08-21 13:25:00,55.76,55.79,55.71,55.74,4900.0,35.6301,35.6493,35.5981,35.6173,4900.0
2008-08-21 13:30:00,55.73,55.74,55.7,55.7,1000.0,35.6109,35.6173,35.5918,35.5918,1000.0
2008-08-21 13:35:00,55.74,55.82,55.74,55.81,1900.0,35.6173,35.6684,35.6173,35.662,1900.0
2008-08-21 13:40:00,55.79,55.8,55.71,55.73,9400.0,35.6493,35.6557,35.5981,35.6109,9400.0
2008-08-21 13:45:00,55.74,55.75,55.74,55.75,1000.0,35.6173,35.6237,35.6173,35.6237,1000.0
2008-08-21 13:50:00,55.76,55.76,55.68,55.68,2400.0,35.6301,35.6301,35.579,35.579,2400.0
2008-08-21 13:55:00,55.69,55.7,55.68,55.7,500.0,35.5854,35.5918,35.579,35.5918,500.0
2008-08-21 14:00:00,55.68,55.72,55.68,55.72,700.0,35.579,35.6045,35.579,35.6045,700.0
2008-08-21 14:05:00,55.72,55.74,55.7,55.7,9900.0,35.6045,35.6173,35.5918,35.5918,9900.0
2008-08-21 14:10:00,55.74,55.82,55.73,55.82,2200.0,35.6173,35.6684,35.6109,35.6684,2200.0
2008-08-21 14:15:00,55.8,55.83,55.77,55.77,8100.0,35.6557,35.6748,35.6365,35.6365,8100.0
2008-08-21 14:20:00,55.77,55.78,55.74,55.78,7900.0,35.6365,35.6429,35.6173,35.6429,7900.0
2008-08-21 14:25:00,55.75,55.82,55.75,55.78,2300.0,35.6237,35.6684,35.6237,35.6429,2300.0
2008-08-21 14:30:00,55.81,55.91,55.81,55.91,700.0,35.662,35.7259,35.662,35.7259,700.0
2008-08-21 14:35:00,55.89,55.89,55.89,55.89,900.0,35.7132,35.7132,35.7132,35.7132,900.0
2008-08-21 14:40:00,55.94,55.94,55.9,55.94,2600.0,35.7451,35.7451,35.7196,35.7451,2600.0
2008-08-21 14:45:00,55.96,56.02,55.96,55.96,6200.0,35.7579,35.7962,35.7579,35.7579,6200.0
2008-08-21 14:50:00,55.99,56.01,55.99,56.0,900.0,35.7771,35.7898,35.7771,35.7835,900.0
2008-08-21 14:55:00,55.99,55.99,55.96,55.96,2500.0,35.7771,35.7771,35.7579,35.7579,2500.0
2008-08-21 15:00:00,56.01,56.01,56.01,56.01,1000.0,35.7898,35.7898,35.7898,35.7898,1000.0
2008-08-21 15:05:00,55.99,55.99,55.94,55.94,700.0,35.7771,35.7771,35.7451,35.7451,700.0
2008-08-21 15:10:00,55.95,56.07,55.95,56.0,3000.0,35.7515,35.8282,35.7515,35.7835,3000.0
2008-08-21 15:15:00,55.99,56.0,55.98,55.99,2400.0,35.7771,35.7835,35.7707,35.7771,2400.0
2008-08-21 15:20:00,55.96,56.02,55.95,56.0,6400.0,35.7579,35.7962,35.7515,35.7835,6400.0
2008-08-21 15:25:00,56.0,56.0,55.92,55.95,10100.0,35.7835,35.7835,35.7323,35.7515,10100.0
2008-08-21 15:30:00,55.89,55.97,55.89,55.97,3400.0,35.7132,35.7643,35.7132,35.7643,3400.0
2008-08-21 15:35:00,55.94,55.98,55.92,55.94,6200.0,35.7451,35.7707,35.7323,35.7451,6200.0
2008-08-21 15:40:00,55.92,56.04,55.92,56.04,6000.0,35.7323,35.809,35.7323,35.809,6000.0
2008-08-21 15:45:00,56.03,56.03,55.96,55.97,5000.0,35.8026,35.8026,35.7579,35.7643,5000.0
2008-08-21 15:50:00,55.99,55.99,55.89,55.92,1400.0,35.7771,35.7771,35.7132,35.7323,1400.0
2008-08-21 15:55:00,55.95,55.95,55.88,55.89,4300.0,35.7515,35.7515,35.7068,35.7132,4300.0
2008-08-22 09:30:00,56.32,56.32,56.21,56.3,11300.0,35.9879,35.9879,35.9176,35.9751,11300.0
2008-08-22 09:35:00,56.36,56.37,56.29,56.29,1500.0,36.0135,36.0199,35.9688,35.9688,1500.0
2008-08-22 09:40:00,56.28,56.37,56.26,56.34,6400.0,35.9624,36.0199,35.9496,36.0007,6400.0
2008-08-22 09:45:00,56.37,56.47,56.37,56.47,2600.0,36.0199,36.0838,36.0199,36.0838,2600.0
2008-08-22 09:50:00,56.47,56.51,56.44,56.46,4400.0,36.0838,36.1093,36.0646,36.0774,4400.0
2008-08-22 09:55:00,56.46,56.47,56.41,56.43,7400.0,36.0774,36.0838,36.0454,36.0582,7400.0
2008-08-22 10:00:00,56.48,56.49,56.43,56.43,4200.0,36.0902,36.0966,36.0582,36.0582,4200.0
2008-08-22 10:05:00,56.41,56.54,56.41,56.51,7000.0,36.0454,36.1285,36.0454,36.1093,7000.0
2008-08-22 10:10:00,56.49,56.51,56.49,56.5,7000.0,36.0966,36.1093,36.0966,36.1029,7000.0
2008-08-22 10:15:00,56.51,56.6,56.51,56.6,7600.0,36.1093,36.1668,36.1093,36.1668,7600.0
2008-08-22 10:20:00,56.59,56.61,56.59,56.59,1400.0,36.1605,36.1732,36.1605,36.1605,1400.0
2008-08-22 10:25:00,56.58,56.61,56.56,56.59,15000.0,36.1541,36.1732,36.1413,36.1605,15000.0
2008-08-22 10:30:00,56.58,56.59,56.54,56.56,4500.0,36.1541,36.1605,36.1285,36.1413,4500.0
2008-08-22 10:35:00,56.54,56.62,56.54,56.61,2000.0,36.1285,36.1796,36.1285,36.1732,2000.0
2008-08-22 10:40:00,56.56,56.56,56.54,56.54,1200.0,36.1413,36.1413,36.1285,36.1285,1200.0
2008-08-22 10:45:00,56.54,56.55,56.54,56.55,200.0,36.1285,36.1349,36.1285,36.1349,200.0
2008-08-22 10:50:00,56.56,56.56,56.54,56.55,700.0,36.1413,36.1413,36.1285,36.1349,700.0
2008-08-22 10:55:00,56.49,56.49,56.49,56.49,500.0,36.0966,36.0966,36.0966,36.0966,500.0
2008-08-22 11:00:00,56.43,56.47,56.43,56.44,1800.0,36.0582,36.0838,36.0582,36.0646,1800.0
2008-08-22 11:05:00,56.44,56.44,56.42,56.42,500.0,36.0646,36.0646,36.0518,36.0518,500.0
2008-08-22 11:10:00,56.38,56.4,56.37,56.39,1500.0,36.0263,36.039,36.0199,36.0327,1500.0
2008-08-22 11:15:00,56.42,56.45,56.41,56.43,2900.0,36.0518,36.071,36.0454,36.0582,2900.0
2008-08-22 11:20:00,56.45,56.45,56.4,56.42,3700.0,36.071,36.071,36.039,36.0518,3700.0
2008-08-22 11:25:00,56.41,56.41,56.36,56.37,2800.0,36.0454,36.0454,36.0135,36.0199,2800.0
2008-08-22 11:30:00,56.35,56.37,56.35,56.37,500.0,36.0071,36.0199,36.0071,36.0199,500.0
2008-08-22 11:35:00,56.35,56.35,56.3,56.31,1900.0,36.0071,36.0071,35.9751,35.9815,1900.0
2008-08-22 11:40:00,56.28,56.29,56.25,56.29,5100.0,35.9624,35.9688,35.9432,35.9688,5100.0
2008-08-22 11:45:00,56.27,56.3,56.25,56.3,1400.0,35.956,35.9751,35.9432,35.9751,1400.0
2008-08-22 11:50:00,56.29,56.29,56.26,56.28,2000.0,35.9688,35.9688,35.9496,35.9624,2000.0
2008-08-22 11:55:00,56.25,56.27,56.22,56.27,2200.0,35.9432,35.956,35.924,35.956,2200.0
2008-08-22 12:00:00,56.29,56.3,56.21,56.23,2700.0,35.9688,35.9751,35.9176,35.9304,2700.0
2008-08-22 12:05:00,56.17,56.18,56.16,56.16,1200.0,35.8921,35.8985,35.8857,35.8857,1200.0
2008-08-22 12:10:00,56.15,56.15,56.15,56.15,200.0,35.8793,35.8793,35.8793,35.8793,200.0
2008-08-22 12:15:00,56.17,56.21,56.16,56.16,3800.0,35.8921,35.9176,35.8857,35.8857,3800.0
2008-08-22 12:20:00,56.17,56.17,56.12,56.13,5300.0,35.8921,35.8921,35.8601,35.8665,5300.0
2008-08-22 12:25:00,56.18,56.18,56.16,56.16,500.0,35.8985,35.8985,35.8857,35.8857,500.0
2008-08-22 12:30:00,56.14,56.24,56.14,56.24,800.0,35.8729,35.9368,35.8729,35.9368,800.0
2008-08-22 12:35:00,56.24,56.24,56.24,56.24,0.0,35.9368,35.9368,35.9368,35.9368,0.0
2008-08-22 12:40:00,56.22,56.27,56.22,56.24,2300.0,35.924,35.956,35.924,35.9368,2300.0
2008-08-22 12:45:00,56.24,56.25,56.19,56.2,2600.0,35.9368,35.9432,35.9049,35.9113,2600.0
2008-08-22 12:50:00,56.2,56.25,56.19,56.25,2600.0,35.9113,35.9432,35.9049,35.9432,2600.0
2008-08-22 12:55:00,56.26,56.29,56.26,56.29,700.0,35.9496,35.9688,35.9496,35.9688,700.0
2008-08-22 13:00:00,56.28,56.35,56.28,56.35,1000.0,35.9624,36.0071,35.9624,36.0071,1000.0
2008-08-22 13:05:00,56.36,56.38,56.36,56.38,1100.0,36.0135,36.0263,36.0135,36.0263,1100.0
2008-08-22 13:10:00,56.38,56.45,56.38,56.41,3100.0,36.0263,36.071,36.0263,36.0454,3100.0
2008-08-22 13:15:00,56.41,56.41,56.41,56.41,0.0,36.0454,36.0454,36.0454,36.0454,0.0
2008-08-22 13:20:00,56.39,56.42,56.39,56.42,1100.0,36.0327,36.0518,36.0327,36.0518,1100.0
2008-08-22 13:25:00,56.44,56.46,56.42,56.44,4800.0,36.0646,36.0774,36.0518,36.0646,4800.0
2008-08-22 13:30:00,56.45,56.5,56.42,56.42,7300.0,36.071,36.1029,36.0518,36.0518,7300.0
2008-08-22 13:35:00,56.42,56.43,56.37,56.42,6000.0,36.0518,36.0582,36.0199,36.0518,6000.0
2008-08-22 13:40:00,56.43,56.46,56.4,56.44,8900.0,36.0582,36.0774,36.039,36.0646,8900.0
2008-08-22 13:45:00,56.46,56.48,56.44,56.48,4600.0,36.0774,36.0902,36.0646,36.0902,4600.0
2008-08-22 13:50:00,56.48,56.49,56.46,56.47,3800.0,36.0902,36.0966,36.0774,36.0838,3800.0
2008-08-22 13:55:00,56.44,56.44,56.43,56.43,1500.0,36.0646,36.0646,36.0582,36.0582,1500.0
2008-08-22 14:00:00,56.41,56.41,56.36,56.36,1000.0,36.0454,36.0454,36.0135,36.0135,1000.0
2008-08-22 14:05:00,56.3,56.32,56.3,56.32,4000.0,35.9751,35.9879,35.9751,35.9879,4000.0
2008-08-22 14:10:00,56.31,56.32,56.31,56.32,1900.0,35.9815,35.9879,35.9815,35.9879,1900.0
2008-08-22 14:15:00,56.3,56.34,56.29,56.34,1700.0,35.9751,36.0007,35.9688,36.0007,1700.0
2008-08-22 14:20:00,56.39,56.45,56.39,56.42,4100.0,36.0327,36.071,36.0327,36.0518,4100.0
2008-08-22 14:25:00,56.43,56.45,56.43,56.45,2500.0,36.0582,36.071,36.0582,36.071,2500.0
2008-08-22 14:30:00,56.42,56.43,56.42,56.43,600.0,36.0518,36.0582,36.0518,36.0582,600.0
2008-08-22 14:35:00,56.43,56.44,56.43,56.44,1000.0,36.0582,36.0646,36.0582,36.0646,1000.0
2008-08-22 14:40:00,56.45,56.51,56.44,56.47,4400.0,36.071,36.1093,36.0646,36.0838,4400.0
2008-08-22 14:45:00,56.43,56.43,56.38,56.38,300.0,36.0582,36.0582,36.0263,36.0263,300.0
2008-08-22 14:50:00,56.35,56.4,56.35,56.36,900.0,36.0071,36.039,36.0071,36.0135,900.0
2008-08-22 14:55:00,56.38,56.4,56.35,56.35,1100.0,36.0263,36.039,36.0071,36.0071,1100.0
2008-08-22 15:00:00,56.37,56.38,56.32,56.32,4100.0,36.0199,36.0263,35.9879,35.9879,4100.0
2008-08-22 15:05:00,56.32,56.33,56.32,56.33,1100.0,35.9879,35.9943,35.9879,35.9943,1100.0
2008-08-22 15:10:00,56.38,56.4,56.37,56.39,32600.0,36.0263,36.039,36.0199,36.0327,32600.0
2008-08-22 15:15:00,56.38,56.43,56.38,56.43,35300.0,36.0263,36.0582,36.0263,36.0582,35300.0
2008-08-22 15:20:00,56.44,56.44,56.38,56.39,5200.0,36.0646,36.0646,36.0263,36.0327,5200.0
2008-08-22 15:25:00,56.42,56.42,56.4,56.4,400.0,36.0518,36.0518,36.039,36.039,400.0
2008-08-22 15:30:00,56.43,56.49,56.43,56.49,2200.0,36.0582,36.0966,36.0582,36.0966,2200.0
2008-08-22 15:35:00,56.49,56.54,56.48,56.53,6800.0,36.0966,36.1285,36.0902,36.1221,6800.0
2008-08-22 15:40:00,56.52,56.53,56.49,56.5,4300.0,36.1157,36.1221,36.0966,36.1029,4300.0
2008-08-22 15:45:00,56.53,56.55,56.53,56.55,9700.0,36.1221,36.1349,36.1221,36.1349,9700.0
2008-08-22 15:50:00,56.54,56.58,56.52,56.55,1800.0,36.1285,36.1541,36.1157,36.1349,1800.0
2008-08-22 15:55:00,56.56,56.58,56.55,56.58,3000.0,36.1413,36.1541,36.1349,36.1541,3000.0
2008-08-25 09:30:00,56.47,56.47,56.21,56.21,10700.0,36.0838,36.0838,35.9176,35.9176,10700.0
2008-08-25 09:35:00,56.12,56.17,56.12,56.17,7300.0,35.8601,35.8921,35.8601,35.8921,7300.0
2008-08-25 09:40:00,56.12,56.21,56.12,56.14,8100.0,35.8601,35.9176,35.8601,35.8729,8100.0
2008-08-25 09:45:00,56.11,56.11,56.03,56.1,6000.0,35.8537,35.8537,35.8026,35.8474,6000.0
2008-08-25 09:50:00,56.06,56.06,56.06,56.06,300.0,35.8218,35.8218,35.8218,35.8218,300.0
2008-08-25 09:55:00,56.03,56.07,56.03,56.07,1100.0,35.8026,35.8282,35.8026,35.8282,1100.0
2008-08-25 10:00:00,56.06,56.15,56.0,56.04,30900.0,35.8218,35.8793,35.7835,35.809,30900.0
2008-08-25 10:05:00,56.07,56.13,56.07,56.11,3000.0,35.8282,35.8665,35.8282,35.8537,3000.0
2008-08-25 10:10:00,56.12,56.16,56.08,56.09,5200.0,35.8601,35.8857,35.8346,35.841,5200.0
2008-08-25 10:15:00,56.1,56.16,56.1,56.13,2900.0,35.8474,35.8857,35.8474,35.8665,2900.0
2008-08-25 10:20:00,56.13,56.15,56.13,56.14,600.0,35.8665,35.8793,35.8665,35.8729,600.0
2008-08-25 10:25:00,56.15,56.15,56.1,56.13,1600.0,35.8793,35.8793,35.8474,35.8665,1600.0
2008-08-25 10:30:00,56.08,56.08,56.05,56.06,2100.0,35.8346,35.8346,35.8154,35.8218,2100.0
2008-08-25 10:35:00,56.06,56.09,56.05,56.05,1900.0,35.8218,35.841,35.8154,35.8154,1900.0
2008-08-25 10:40:00,56.09,56.09,56.08,56.09,1300.0,35.841,35.841,35.8346,35.841,1300.0
2008-08-25 10:45:00,56.03,56.03,56.01,56.01,1600.0,35.8026,35.8026,35.7898,35.7898,1600.0
2008-08-25 10:50:00,56.02,56.02,55.93,55.94,800.0,35.7962,35.7962,35.7387,35.7451,800.0
2008-08-25 10:55:00,55.94,55.94,55.94,55.94,0.0,35.7451,35.7451,35.7451,35.7451,0.0
2008-08-25 11:00:00,55.91,55.93,55.91,55.93,600.0,35.7259,35.7387,35.7259,35.7387,600.0
2008-08-25 11:05:00,55.97,55.97,55.91,55.91,400.0,35.7643,35.7643,35.7259,35.7259,400.0
2008-08-25 11:10:00,55.93,55.93,55.92,55.92,500.0,35.7387,35.7387,35.7323,35.7323,500.0
2008-08-25 11:15:00,55.87,55.87,55.85,55.85,300.0,35.7004,35.7004,35.6876,35.6876,300.0
2008-08-25 11:20:00,55.86,55.91,55.86,55.89,900.0,35.694,35.7259,35.694,35.7132,900.0
2008-08-25 11:25:00,55.91,55.91,55.91,55.91,3000.0,35.7259,35.7259,35.7259,35.7259,3000.0
2008-08-25 11:30:00,55.9,55.9,55.9,55.9,100.0,35.7196,35.7196,35.7196,35.7196,100.0
2008-08-25 11:35:00,55.86,55.88,55.86,55.88,300.0,35.694,35.7068,35.694,35.7068,300.0
2008-08-25 11:40:00,55.86,55.86,55.86,55.86,600.0,35.694,35.694,35.694,35.694,600.0
2008-08-25 11:45:00,55.91,55.91,55.91,55.91,600.0,35.7259,35.7259,35.7259,35.7259,600.0
2008-08-25 11:50:00,55.85,55.85,55.85,55.85,300.0,35.6876,35.6876,35.6876,35.6876,300.0
2008-08-25 11:55:00,55.81,55.81,55.57,55.59,4600.0,35.662,35.662,35.5087,35.5215,4600.0
2008-08-25 12:00:00,55.59,55.6,55.55,55.55,3000.0,35.5215,35.5279,35.4959,35.4959,3000.0
2008-08-25 12:05:00,55.58,55.58,55.53,55.56,1200.0,35.5151,35.5151,35.4831,35.5023,1200.0
2008-08-25 12:10:00,55.57,55.6,55.57,55.57,1200.0,35.5087,35.5279,35.5087,35.5087,1200.0
2008-08-25 12:15:00,55.57,55.57,55.45,55.47,2800.0,35.5087,35.5087,35.432,35.4448,2800.0
2008-08-25 12:20:00,55.48,55.48,55.46,55.46,300.0,35.4512,35.4512,35.4384,35.4384,300.0
2008-08-25 12:25:00,55.47,55.52,55.47,55.5,6800.0,35.4448,35.4767,35.4448,35.464,6800.0
2008-08-25 12:30:00,55.51,55.51,55.48,55.48,900.0,35.4703,35.4703,35.4512,35.4512,900.0
2008-08-25 12:35:00,55.49,55.52,55.49,55.52,1300.0,35.4576,35.4767,35.4576,35.4767,1300.0
2008-08-25 12:40:00,55.55,55.56,55.55,55.55,900.0,35.4959,35.5023,35.4959,35.4959,900.0
2008-08-25 12:45:00,55.56,55.56,55.53,55.53,2800.0,35.5023,35.5023,35.4831,35.4831,2800.0
2008-08-25 12:50:00,55.53,55.53,55.53,55.53,0.0,35.4831,35.4831,35.4831,35.4831,0.0
2008-08-25 12:55:00,55.47,55.54,55.44,55.52,4000.0,35.4448,35.4895,35.4256,35.4767,4000.0
2008-08-25 13:00:00,55.51,55.56,55.51,55.54,1700.0,35.4703,35.5023,35.4703,35.4895,1700.0
2008-08-25 13:05:00,55.6,55.6,55.56,55.6,32000.0,35.5279,35.5279,35.5023,35.5279,32000.0
2008-08-25 13:10:00,55.6,55.61,55.56,55.57,2000.0,35.5279,35.5342,35.5023,35.5087,2000.0
2008-08-25 13:15:00,55.56,55.56,55.54,55.54,4500.0,35.5023,35.5023,35.4895,35.4895,4500.0
2008-08-25 13:20:00,55.56,55.56,55.56,55.56,400.0,35.5023,35.5023,35.5023,35.5023,400.0
2008-08-25 13:25:00,55.58,55.58,55.58,55.58,200.0,35.5151,35.5151,35.5151,35.5151,200.0
2008-08-25 13:30:00,55.6,55.63,55.59,55.62,2300.0,35.5279,35.547,35.5215,35.5406,2300.0
2008-08-25 13:35:00,55.62,55.62,55.62,55.62,100.0,35.5406,35.5406,35.5406,35.5406,100.0
2008-08-25 13:40:00,55.66,55.68,55.64,55.66,9300.0,35.5662,35.579,35.5534,35.5662,9300.0
2008-08-25 13:45:00,55.67,55.67,55.6,55.64,1600.0,35.5726,35.5726,35.5279,35.5534,1600.0
2008-08-25 13:50:00,55.65,55.66,55.65,55.66,300.0,35.5598,35.5662,35.5598,35.5662,300.0
2008-08-25 13:55:00,55.66,55.7,55.65,55.65,13100.0,35.5662,35.5918,35.5598,35.5598,13100.0
2008-08-25 14:00:00,55.64,55.64,55.61,55.61,1400.0,35.5534,35.5534,35.5342,35.5342,1400.0
2008-08-25 14:05:00,55.59,55.64,55.59,55.64,700.0,35.5215,35.5534,35.5215,35.5534,700.0
2008-08-25 14:10:00,55.63,55.63,55.6,55.61,1800.0,35.547,35.547,35.5279,35.5342,1800.0
2008-08-25 14:15:00,55.58,55.61,55.57,55.61,1600.0,35.5151,35.5342,35.5087,35.5342,1600.0
2008-08-25 14:20:00,55.63,55.63,55.59,55.62,800.0,35.547,35.547,35.5215,35.5406,800.0
2008-08-25 14:25:00,55.57,55.58,55.55,55.58,5700.0,35.5087,35.5151,35.4959,35.5151,5700.0
2008-08-25 14:30:00,55.56,55.59,55.55,55.56,12500.0,35.5023,35.5215,35.4959,35.5023,12500.0
2008-08-25 14:35:00,55.55,55.56,55.53,55.54,8600.0,35.4959,35.5023,35.4831,35.4895,8600.0
2008-08-25 14:40:00,55.56,55.63,55.54,55.63,8200.0,35.5023,35.547,35.4895,35.547,8200.0
2008-08-25 14:45:00,55.65,55.7,55.65,55.66,1300.0,35.5598,35.5918,35.5598,35.5662,1300.0
2008-08-25 14:50:00,55.66,55.67,55.65,55.65,1100.0,35.5662,35.5726,35.5598,35.5598,1100.0
2008-08-25 14:55:00,55.57,55.57,55.49,55.52,2500.0,35.5087,35.5087,35.4576,35.4767,2500.0
2008-08-25 15:00:00,55.5,55.57,55.5,55.54,1200.0,35.464,35.5087,35.464,35.4895,1200.0
2008-08-25 15:05:00,55.5,55.51,55.5,55.51,2000.0,35.464,35.4703,35.464,35.4703,2000.0
2008-08-25 15:10:00,55.54,55.54,55.49,55.49,2900.0,35.4895,35.4895,35.4576,35.4576,2900.0
2008-08-25 15:15:00,55.49,55.55,55.49,55.5,2400.0,35.4576,35.4959,35.4576,35.464,2400.0
2008-08-25 15:20:00,55.51,55.54,55.51,55.51,1100.0,35.4703,35.4895,35.4703,35.4703,1100.0
2008-08-25 15:25:00,55.49,55.5,55.48,55.5,5000.0,35.4576,35.464,35.4512,35.464,5000.0
2008-08-25 15:30:00,55.46,55.52,55.45,55.5,3000.0,35.4384,35.4767,35.432,35.464,3000.0
2008-08-25 15:35:00,55.51,55.51,55.42,55.42,1300.0,35.4703,35.4703,35.4128,35.4128,1300.0
2008-08-25 15:40:00,55.39,55.41,55.36,55.41,700.0,35.3937,35.4064,35.3745,35.4064,700.0
2008-08-25 15:45:00,55.41,55.51,55.41,55.46,2300.0,35.4064,35.4703,35.4064,35.4384,2300.0
2008-08-25 15:50:00,55.48,55.51,55.46,55.48,8700.0,35.4512,35.4703,35.4384,35.4512,8700.0
2008-08-25 15:55:00,55.49,55.5,55.47,55.47,700.0,35.4576,35.464,35.4448,35.4448,700.0
2008-08-26 09:30:00,55.55,55.55,55.44,55.47,19000.0,35.4959,35.4959,35.4256,35.4448,19000.0
2008-08-26 09:35:00,55.34,55.39,55.31,55.38,6300.0,35.3617,35.3937,35.3425,35.3873,6300.0
2008-08-26 09:40:00,55.45,55.61,55.45,55.6,12700.0,35.432,35.5342,35.432,35.5279,12700.0
2008-08-26 09:45:00,55.61,55.61,55.54,55.55,3300.0,35.5342,35.5342,35.4895,35.4959,3300.0
2008-08-26 09:50:00,55.58,55.6,55.53,55.53,3400.0,35.5151,35.5279,35.4831,35.4831,3400.0
2008-08-26 09:55:00,55.5,55.53,55.47,55.53,3100.0,35.464,35.4831,35.4448,35.4831,3100.0
2008-08-26 10:00:00,55.58,55.66,55.56,55.66,5500.0,35.5151,35.5662,35.5023,35.5662,5500.0
2008-08-26 10:05:00,55.65,55.71,55.65,55.66,5100.0,35.5598,35.5981,35.5598,35.5662,5100.0
2008-08-26 10:10:00,55.7,55.71,55.64,55.65,3400.0,35.5918,35.5981,35.5534,35.5598,3400.0
2008-08-26 10:15:00,55.61,55.62,55.55,55.58,3900.0,35.5342,35.5406,35.4959,35.5151,3900.0
2008-08-26 10:20:00,55.62,55.65,55.62,55.64,2300.0,35.5406,35.5598,35.5406,35.5534,2300.0
2008-08-26 10:25:00,55.65,55.66,55.62,55.64,1300.0,35.5598,35.5662,35.5406,35.5534,1300.0
2008-08-26 10:30:00,55.69,55.8,55.69,55.78,3600.0,35.5854,35.6557,35.5854,35.6429,3600.0
2008-08-26 10:35:00,55.82,55.86,55.82,55.84,2700.0,35.6684,35.694,35.6684,35.6812,2700.0
2008-08-26 10:40:00,55.78,55.79,55.78,55.78,1000.0,35.6429,35.6493,35.6429,35.6429,1000.0
2008-08-26 10:45:00,55.79,55.79,55.78,55.78,700.0,35.6493,35.6493,35.6429,35.6429,700.0
2008-08-26 10:50:00,55.78,55.78,55.78,55.78,0.0,35.6429,35.6429,35.6429,35.6429,0.0
2008-08-26 10:55:00,55.75,55.77,55.75,55.77,1100.0,35.6237,35.6365,35.6237,35.6365,1100.0
2008-08-26 11:00:00,55.79,55.82,55.79,55.82,3100.0,35.6493,35.6684,35.6493,35.6684,3100.0
2008-08-26 11:05:00,55.76,55.76,55.73,55.73,1100.0,35.6301,35.6301,35.6109,35.6109,1100.0
2008-08-26 11:10:00,55.71,55.73,55.7,55.7,1300.0,35.5981,35.6109,35.5918,35.5918,1300.0
2008-08-26 11:15:00,55.7,55.7,55.7,55.7,0.0,35.5918,35.5918,35.5918,35.5918,0.0
2008-08-26 11:20:00,55.69,55.73,55.67,55.67,6000.0,35.5854,35.6109,35.5726,35.5726,6000.0
2008-08-26 11:25:00,55.65,55.68,55.63,55.63,1600.0,35.5598,35.579,35.547,35.547,1600.0
2008-08-26 11:30:00,55.65,55.65,55.6,55.6,800.0,35.5598,35.5598,35.5279,35.5279,800.0
2008-08-26 11:35:00,55.55,55.57,55.48,55.49,3000.0,35.4959,35.5087,35.4512,35.4576,3000.0
2008-08-26 11:40:00,55.53,55.53,55.52,55.52,2400.0,35.4831,35.4831,35.4767,35.4767,2400.0
2008-08-26 11:45:00,55.54,55.55,55.53,55.55,1000.0,35.4895,35.4959,35.4831,35.4959,1000.0
2008-08-26 11:50:00,55.57,55.57,55.55,55.55,1300.0,35.5087,35.5087,35.4959,35.4959,1300.0
2008-08-26 11:55:00,55.56,55.61,55.56,55.61,200.0,35.5023,35.5342,35.5023,35.5342,200.0
2008-08-26 12:00:00,55.57,55.6,55.57,55.58,1300.0,35.5087,35.5279,35.5087,35.5151,1300.0
2008-08-26 12:05:00,55.6,55.6,55.59,55.6,2100.0,35.5279,35.5279,35.5215,35.5279,2100.0
2008-08-26 12:10:00,55.6,55.61,55.56,55.56,2500.0,35.5279,35.5342,35.5023,35.5023,2500.0
2008-08-26 12:15:00,55.56,55.58,55.56,55.58,500.0,35.5023,35.5151,35.5023,35.5151,500.0
2008-08-26 12:20:00,55.64,55.64,55.62,55.63,1700.0,35.5534,35.5534,35.5406,35.547,1700.0
2008-08-26 12:25:00,55.63,55.63,55.53,55.54,1600.0,35.547,35.547,35.4831,35.4895,1600.0
2008-08-26 12:30:00,55.54,55.57,55.53,55.57,6500.0,35.4895,35.5087,35.4831,35.5087,6500.0
2008-08-26 12:35:00,55.56,55.57,55.55,55.55,4000.0,35.5023,35.5087,35.4959,35.4959,4000.0
2008-08-26 12:40:00,55.54,55.57,55.54,55.55,1800.0,35.4895,35.5087,35.4895,35.4959,1800.0
2008-08-26 12:45:00,55.64,55.65,55.63,55.63,1800.0,35.5534,35.5598,35.547,35.547,1800.0
2008-08-26 12:50:00,55.58,55.58,55.55,55.55,600.0,35.5151,35.5151,35.4959,35.4959,600.0
2008-08-26 12:55:00,55.55,55.55,55.55,55.55,900.0,35.4959,35.4959,35.4959,35.4959,900.0
2008-08-26 13:00:00,55.53,55.55,55.5,55.52,6700.0,35.4831,35.4959,35.464,35.4767,6700.0
2008-08-26 13:05:00,55.53,55.56,55.53,55.56,300.0,35.4831,35.5023,35.4831,35.5023,300.0
2008-08-26 13:10:00,55.54,55.54,55.54,55.54,100.0,35.4895,35.4895,35.4895,35.4895,100.0
2008-08-26 13:15:00,55.53,55.54,55.49,55.49,700.0,35.4831,35.4895,35.4576,35.4576,700.0
2008-08-26 13:20:00,55.52,55.55,55.51,55.55,6300.0,35.4767,35.4959,35.4703,35.4959,6300.0
2008-08-26 13:25:00,55.54,55.54,55.49,55.49,5100.0,35.4895,35.4895,35.4576,35.4576,5100.0
2008-08-26 13:30:00,55.45,55.45,55.42,55.42,1300.0,35.432,35.432,35.4128,35.4128,1300.0
2008-08-26 13:35:00,55.46,55.49,55.44,55.49,6000.0,35.4384,35.4576,35.4256,35.4576,6000.0
2008-08-26 13:40:00,55.46,55.47,55.45,55.45,3100.0,35.4384,35.4448,35.432,35.432,3100.0
2008-08-26 13:45:00,55.45,55.46,55.45,55.45,1800.0,35.432,35.4384,35.432,35.432,1800.0
2008-08-26 13:50:00,55.46,55.46,55.46,55.46,200.0,35.4384,35.4384,35.4384,35.4384,200.0
2008-08-26 13:55:00,55.52,55.52,55.48,55.48,1800.0,35.4767,35.4767,35.4512,35.4512,1800.0
2008-08-26 14:00:00,55.47,55.5,55.38,55.46,6400.0,35.4448,35.464,35.3873,35.4384,6400.0
2008-08-26 14:05:00,55.44,55.49,55.44,55.49,2700.0,35.4256,35.4576,35.4256,35.4576,2700.0
2008-08-26 14:10:00,55.48,55.53,55.47,55.49,5900.0,35.4512,35.4831,35.4448,35.4576,5900.0
2008-08-26 14:15:00,55.48,55.51,55.42,55.43,2700.0,35.4512,35.4703,35.4128,35.4192,2700.0
2008-08-26 14:20:00,55.42,55.44,55.37,55.37,1800.0,35.4128,35.4256,35.3809,35.3809,1800.0
2008-08-26 14:25:00,55.33,55.33,55.32,55.33,2100.0,35.3553,35.3553,35.3489,35.3553,2100.0
2008-08-26 14:30:00,55.3,55.36,55.28,55.34,9400.0,35.3362,35.3745,35.3234,35.3617,9400.0
2008-08-26 14:35:00,55.33,55.37,55.3,55.37,2200.0,35.3553,35.3809,35.3362,35.3809,2200.0
2008-08-26 14:40:00,55.33,55.33,55.3,55.3,600.0,35.3553,35.3553,35.3362,35.3362,600.0
2008-08-26 14:45:00,55.28,55.36,55.28,55.36,3500.0,35.3234,35.3745,35.3234,35.3745,3500.0
2008-08-26 14:50:00,55.38,55.39,55.36,55.36,2300.0,35.3873,35.3937,35.3745,35.3745,2300.0
2008-08-26 14:55:00,55.34,55.36,55.32,55.36,2500.0,35.3617,35.3745,35.3489,35.3745,2500.0
2008-08-26 15:00:00,55.37,55.37,55.36,55.37,1500.0,35.3809,35.3809,35.3745,35.3809,1500.0
2008-08-26 15:05:00,55.38,55.42,55.32,55.33,4100.0,35.3873,35.4128,35.3489,35.3553,4100.0
2008-08-26 15:10:00,55.34,55.44,55.29,55.43,2200.0,35.3617,35.4256,35.3298,35.4192,2200.0
2008-08-26 15:15:00,55.42,55.5,55.42,55.5,900.0,35.4128,35.464,35.4128,35.464,900.0
2008-08-26 15:20:00,55.48,55.48,55.46,55.46,800.0,35.4512,35.4512,35.4384,35.4384,800.0
2008-08-26 15:25:00,55.46,55.48,55.45,55.45,4200.0,35.4384,35.4512,35.432,35.432,4200.0
2008-08-26 15:30:00,55.53,55.55,55.53,55.55,800.0,35.4831,35.4959,35.4831,35.4959,800.0
2008-08-26 15:35:00,55.54,55.61,55.54,55.57,14300.0,35.4895,35.5342,35.4895,35.5087,14300.0
2008-08-26 15:40:00,55.62,55.67,55.58,55.58,6600.0,35.5406,35.5726,35.5151,35.5151,6600.0
2008-08-26 15:45:00,55.58,55.63,55.57,55.63,44500.0,35.5151,35.547,35.5087,35.547,44500.0
2008-08-26 15:50:00,55.62,55.67,55.61,55.64,21500.0,35.5406,35.5726,35.5342,35.5534,21500.0
2008-08-26 15:55:00,55.64,55.65,55.63,55.65,21400.0,35.5534,35.5598,35.547,35.5598,21400.0
2008-08-27 09:30:00,55.82,55.82,55.71,55.77,16900.0,35.6684,35.6684,35.5981,35.6365,16900.0
2008-08-27 09:35:00,55.8,55.86,55.8,55.86,1500.0,35.6557,35.694,35.6557,35.694,1500.0
2008-08-27 09:40:00,55.86,55.86,55.81,55.81,1800.0,35.694,35.694,35.662,35.662,1800.0
2008-08-27 09:45:00,55.79,55.79,55.73,55.74,1700.0,35.6493,35.6493,35.6109,35.6173,1700.0
2008-08-27 09:50:00,55.7,55.72,55.68,55.72,1900.0,35.5918,35.6045,35.579,35.6045,1900.0
2008-08-27 09:55:00,55.7,55.7,55.7,55.7,200.0,35.5918,35.5918,35.5918,35.5918,200.0
2008-08-27 10:00:00,55.74,55.8,55.72,55.8,600.0,35.6173,35.6557,35.6045,35.6557,600.0
2008-08-27 10:05:00,55.78,55.82,55.77,55.82,1100.0,35.6429,35.6684,35.6365,35.6684,1100.0
2008-08-27 10:10:00,55.79,55.82,55.75,55.75,1000.0,35.6493,35.6684,35.6237,35.6237,1000.0
2008-08-27 10:15:00,55.82,55.82,55.82,55.82,200.0,35.6684,35.6684,35.6684,35.6684,200.0
2008-08-27 10:20:00,55.9,55.97,55.9,55.97,1800.0,35.7196,35.7643,35.7196,35.7643,1800.0
2008-08-27 10:25:00,55.98,55.98,55.91,55.91,5000.0,35.7707,35.7707,35.7259,35.7259,5000.0
2008-08-27 10:30:00,55.98,56.03,55.98,56.02,3800.0,35.7707,35.8026,35.7707,35.7962,3800.0
2008-08-27 10:35:00,56.01,56.09,55.99,56.08,3400.0,35.7898,35.841,35.7771,35.8346,3400.0
2008-08-27 10:40:00,56.04,56.09,56.04,56.09,300.0,35.809,35.841,35.809,35.841,300.0
2008-08-27 10:45:00,56.04,56.08,56.02,56.06,2000.0,35.809,35.8346,35.7962,35.8218,2000.0
2008-08-27 10:50:00,56.07,56.07,56.01,56.01,2000.0,35.8282,35.8282,35.7898,35.7898,2000.0
2008-08-27 10:55:00,55.96,56.02,55.94,56.02,2100.0,35.7579,35.7962,35.7451,35.7962,2100.0
2008-08-27 11:00:00,56.03,56.03,55.94,55.94,1000.0,35.8026,35.8026,35.7451,35.7451,1000.0
2008-08-27 11:05:00,55.93,55.97,55.93,55.94,900.0,35.7387,35.7643,35.7387,35.7451,900.0
2008-08-27 11:10:00,55.98,55.98,55.98,55.98,600.0,35.7707,35.7707,35.7707,35.7707,600.0
2008-08-27 11:15:00,55.97,55.97,55.97,55.97,400.0,35.7643,35.7643,35.7643,35.7643,400.0
2008-08-27 11:20:00,55.97,55.97,55.97,55.97,0.0,35.7643,35.7643,35.7643,35.7643,0.0
2008-08-27 11:25:00,55.98,55.98,55.97,55.98,1800.0,35.7707,35.7707,35.7643,35.7707,1800.0
2008-08-27 11:30:00,55.85,55.88,55.83,55.88,7000.0,35.6876,35.7068,35.6748,35.7068,7000.0
2008-08-27 11:35:00,55.91,55.91,55.86,55.86,2600.0,35.7259,35.7259,35.694,35.694,2600.0
2008-08-27 11:40:00,55.89,55.89,55.86,55.86,900.0,35.7132,35.7132,35.694,35.694,900.0
2008-08-27 11:45:00,55.92,55.94,55.92,55.94,200.0,35.7323,35.7451,35.7323,35.7451,200.0
2008-08-27 11:50:00,55.97,55.97,55.95,55.95,500.0,35.7643,35.7643,35.7515,35.7515,500.0
2008-08-27 11:55:00,55.95,55.95,55.95,55.95,400.0,35.7515,35.7515,35.7515,35.7515,400.0
2008-08-27 12:00:00,55.93,56.0,55.91,56.0,2600.0,35.7387,35.7835,35.7259,35.7835,2600.0
2008-08-27 12:05:00,56.01,56.11,56.01,56.11,3100.0,35.7898,35.8537,35.7898,35.8537,3100.0
2008-08-27 12:10:00,56.11,56.11,56.11,56.11,0.0,35.8537,35.8537,35.8537,35.8537,0.0
2008-08-27 12:15:00,56.17,56.17,56.14,56.14,500.0,35.8921,35.8921,35.8729,35.8729,500.0
2008-08-27 12:20:00,56.23,56.24,56.23,56.24,1800.0,35.9304,35.9368,35.9304,35.9368,1800.0
2008-08-27 12:25:00,56.23,56.23,56.23,56.23,700.0,35.9304,35.9304,35.9304,35.9304,700.0
2008-08-27 12:30:00,56.24,56.24,56.22,56.23,600.0,35.9368,35.9368,35.924,35.9304,600.0
2008-08-27 12:35:00,56.24,56.24,56.18,56.18,1000.0,35.9368,35.9368,35.8985,35.8985,1000.0
2008-08-27 12:40:00,56.19,56.25,56.19,56.25,1600.0,35.9049,35.9432,35.9049,35.9432,1600.0
2008-08-27 12:45:00,56.34,56.34,56.34,56.34,200.0,36.0007,36.0007,36.0007,36.0007,200.0
2008-08-27 12:50:00,56.32,56.32,56.3,56.3,300.0,35.9879,35.9879,35.9751,35.9751,300.0
2008-08-27 12:55:00,56.31,56.32,56.3,56.3,8300.0,35.9815,35.9879,35.9751,35.9751,8300.0
2008-08-27 13:00:00,56.31,56.31,56.26,56.26,500.0,35.9815,35.9815,35.9496,35.9496,500.0
2008-08-27 13:05:00,56.23,56.25,56.21,56.21,2800.0,35.9304,35.9432,35.9176,35.9176,2800.0
2008-08-27 13:10:00,56.27,56.27,56.27,56.27,200.0,35.956,35.956,35.956,35.956,200.0
2008-08-27 13:15:00,56.25,56.28,56.25,56.27,4000.0,35.9432,35.9624,35.9432,35.956,4000.0
2008-08-27 13:20:00,56.27,56.27,56.27,56.27,0.0,35.956,35.956,35.956,35.956,0.0
2008-08-27 13:25:00,56.2,56.21,56.18,56.2,5100.0,35.9113,35.9176,35.8985,35.9113,5100.0
2008-08-27 13:30:00,56.19,56.2,56.17,56.17,1700.0,35.9049,35.9113,35.8921,35.8921,1700.0
2008-08-27 13:35:00,56.14,56.14,56.14,56.14,200.0,35.8729,35.8729,35.8729,35.8729,200.0
2008-08-27 13:40:00,56.21,56.25,56.21,56.25,3700.0,35.9176,35.9432,35.9176,35.9432,3700.0
2008-08-27 13:45:00,56.24,56.25,56.24,56.25,800.0,35.9368,35.9432,35.9368,35.9432,800.0
2008-08-27 13:50:00,56.21,56.21,56.17,56.17,900.0,35.9176,35.9176,35.8921,35.8921,900.0
2008-08-27 13:55:00,56.19,56.2,56.17,56.2,700.0,35.9049,35.9113,35.8921,35.9113,700.0
2008-08-27 14:00:00,56.14,56.15,56.11,56.15,1900.0,35.8729,35.8793,35.8537,35.8793,1900.0
2008-08-27 14:05:00,56.14,56.14,56.14,56.14,100.0,35.8729,35.8729,35.8729,35.8729,100.0
2008-08-27 14:10:00,56.13,56.13,56.09,56.09,900.0,35.8665,35.8665,35.841,35.841,900.0
2008-08-27 14:15:00,56.14,56.14,56.07,56.12,3300.0,35.8729,35.8729,35.8282,35.8601,3300.0
2008-08-27 14:20:00,56.16,56.19,56.16,56.19,600.0,35.8857,35.9049,35.8857,35.9049,600.0
2008-08-27 14:25:00,56.21,56.21,56.18,56.2,1400.0,35.9176,35.9176,35.8985,35.9113,1400.0
2008-08-27 14:30:00,56.21,56.21,56.2,56.2,2900.0,35.9176,35.9176,35.9113,35.9113,2900.0
2008-08-27 14:35:00,56.17,56.25,56.17,56.25,1200.0,35.8921,35.9432,35.8921,35.9432,1200.0
2008-08-27 14:40:00,56.26,56.3,56.25,56.3,2000.0,35.9496,35.9751,35.9432,35.9751,2000.0
2008-08-27 14:45:00,56.28,56.29,56.25,56.25,600.0,35.9624,35.9688,35.9432,35.9432,600.0
2008-08-27 14:50:00,56.27,56.27,56.2,56.2,1500.0,35.956,35.956,35.9113,35.9113,1500.0
2008-08-27 14:55:00,56.16,56.16,56.16,56.16,600.0,35.8857,35.8857,35.8857,35.8857,600.0
2008-08-27 15:00:00,56.18,56.18,56.17,56.17,1200.0,35.8985,35.8985,35.8921,35.8921,1200.0
2008-08-27 15:05:00,56.17,56.24,56.17,56.24,3500.0,35.8921,35.9368,35.8921,35.9368,3500.0
2008-08-27 15:10:00,56.18,56.18,56.14,56.14,500.0,35.8985,35.8985,35.8729,35.8729,500.0
2008-08-27 15:15:00,56.13,56.13,56.07,56.07,1400.0,35.8665,35.8665,35.8282,35.8282,1400.0
2008-08-27 15:20:00,56.04,56.08,56.04,56.08,2800.0,35.809,35.8346,35.809,35.8346,2800.0
2008-08-27 15:25:00,56.08,56.08,56.08,56.08,0.0,35.8346,35.8346,35.8346,35.8346,0.0
2008-08-27 15:30:00,56.04,56.04,56.01,56.02,8800.0,35.809,35.809,35.7898,35.7962,8800.0
2008-08-27 15:35:00,56.03,56.04,56.01,56.01,6900.0,35.8026,35.809,35.7898,35.7898,6900.0
2008-08-27 15:40:00,56.03,56.06,56.02,56.03,4500.0,35.8026,35.8218,35.7962,35.8026,4500.0
2008-08-27 15:45:00,56.05,56.06,55.97,55.99,18200.0,35.8154,35.8218,35.7643,35.7771,18200.0
2008-08-27 15:50:00,56.0,56.12,55.99,56.12,17900.0,35.7835,35.8601,35.7771,35.8601,17900.0
2008-08-27 15:55:00,56.14,56.2,56.14,56.2,7500.0,35.8729,35.9113,35.8729,35.9113,7500.0
2008-08-28 09:30:00,56.69,56.69,56.6,56.65,6700.0,36.2244,36.2244,36.1668,36.1988,6700.0
2008-08-28 09:35:00,56.67,56.71,56.66,56.66,1400.0,36.2116,36.2371,36.2052,36.2052,1400.0
2008-08-28 09:40:00,56.68,56.7,56.59,56.6,2900.0,36.218,36.2307,36.1605,36.1668,2900.0
2008-08-28 09:45:00,56.6,56.65,56.6,56.62,6000.0,36.1668,36.1988,36.1668,36.1796,6000.0
2008-08-28 09:50:00,56.61,56.61,56.54,56.56,5800.0,36.1732,36.1732,36.1285,36.1413,5800.0
2008-08-28 09:55:00,56.56,56.62,56.56,56.59,5500.0,36.1413,36.1796,36.1413,36.1605,5500.0
2008-08-28 10:00:00,56.64,56.64,56.55,56.55,500.0,36.1924,36.1924,36.1349,36.1349,500.0
2008-08-28 10:05:00,56.55,56.57,56.53,56.57,3700.0,36.1349,36.1477,36.1221,36.1477,3700.0
2008-08-28 10:10:00,56.56,56.61,56.56,56.61,700.0,36.1413,36.1732,36.1413,36.1732,700.0
2008-08-28 10:15:00,56.65,56.66,56.63,56.65,2400.0,36.1988,36.2052,36.186,36.1988,2400.0
2008-08-28 10:20:00,56.6,56.6,56.55,56.58,1800.0,36.1668,36.1668,36.1349,36.1541,1800.0
2008-08-28 10:25:00,56.61,56.61,56.59,56.6,2700.0,36.1732,36.1732,36.1605,36.1668,2700.0
2008-08-28 10:30:00,56.62,56.64,56.59,56.6,6000.0,36.1796,36.1924,36.1605,36.1668,6000.0
2008-08-28 10:35:00,56.61,56.66,56.61,56.64,7300.0,36.1732,36.2052,36.1732,36.1924,7300.0
2008-08-28 10:40:00,56.65,56.76,56.63,56.75,6700.0,36.1988,36.2691,36.186,36.2627,6700.0
2008-08-28 10:45:00,56.77,56.77,56.75,56.75,1300.0,36.2755,36.2755,36.2627,36.2627,1300.0
2008-08-28 10:50:00,56.78,56.81,56.78,56.79,6000.0,36.2819,36.301,36.2819,36.2883,6000.0
2008-08-28 10:55:00,56.75,56.77,56.73,56.74,5800.0,36.2627,36.2755,36.2499,36.2563,5800.0
2008-08-28 11:00:00,56.74,56.74,56.69,56.69,700.0,36.2563,36.2563,36.2244,36.2244,700.0
2008-08-28 11:05:00,56.68,56.74,56.68,56.74,10900.0,36.218,36.2563,36.218,36.2563,10900.0
2008-08-28 11:10:00,56.72,56.73,56.71,56.71,1400.0,36.2435,36.2499,36.2371,36.2371,1400.0
2008-08-28 11:15:00,56.72,56.75,56.71,56.74,2100.0,36.2435,36.2627,36.2371,36.2563,2100.0
2008-08-28 11:20:00,56.74,56.74,56.67,56.67,7100.0,36.2563,36.2563,36.2116,36.2116,7100.0
2008-08-28 11:25:00,56.69,56.72,56.69,56.69,4000.0,36.2244,36.2435,36.2244,36.2244,4000.0
2008-08-28 11:30:00,56.71,56.72,56.71,56.72,2100.0,36.2371,36.2435,36.2371,36.2435,2100.0
2008-08-28 11:35:00,56.75,56.75,56.72,56.73,1300.0,36.2627,36.2627,36.2435,36.2499,1300.0
2008-08-28 11:40:00,56.72,56.72,56.62,56.67,5400.0,36.2435,36.2435,36.1796,36.2116,5400.0
2008-08-28 11:45:00,56.66,56.77,56.64,56.77,9200.0,36.2052,36.2755,36.1924,36.2755,9200.0
2008-08-28 11:50:00,56.8,56.86,56.79,56.86,4400.0,36.2946,36.333,36.2883,36.333,4400.0
2008-08-28 11:55:00,56.93,56.97,56.91,56.96,4200.0,36.3777,36.4033,36.3649,36.3969,4200.0
2008-08-28 12:00:00,56.93,56.98,56.92,56.98,6100.0,36.3777,36.4097,36.3713,36.4097,6100.0
2008-08-28 12:05:00,56.94,56.96,56.94,56.96,2000.0,36.3841,36.3969,36.3841,36.3969,2000.0
2008-08-28 12:10:00,56.92,56.96,56.92,56.93,5200.0,36.3713,36.3969,36.3713,36.3777,5200.0
2008-08-28 12:15:00,56.95,56.96,56.93,56.93,2400.0,36.3905,36.3969,36.3777,36.3777,2400.0
2008-08-28 12:20:00,56.92,56.94,56.92,56.94,1400.0,36.3713,36.3841,36.3713,36.3841,1400.0
2008-08-28 12:25:00,56.94,57.0,56.94,57.0,3800.0,36.3841,36.4224,36.3841,36.4224,3800.0
2008-08-28 12:30:00,56.99,57.01,56.97,56.97,3900.0,36.4161,36.4288,36.4033,36.4033,3900.0
2008-08-28 12:35:00,56.96,56.96,56.9,56.92,3900.0,36.3969,36.3969,36.3585,36.3713,3900.0
2008-08-28 12:40:00,56.94,56.96,56.94,56.94,10200.0,36.3841,36.3969,36.3841,36.3841,10200.0
2008-08-28 12:45:00,56.9,56.92,56.9,56.9,1300.0,36.3585,36.3713,36.3585,36.3585,1300.0
2008-08-28 12:50:00,56.87,56.96,56.87,56.96,7400.0,36.3394,36.3969,36.3394,36.3969,7400.0
2008-08-28 12:55:00,56.96,56.96,56.94,56.95,3500.0,36.3969,36.3969,36.3841,36.3905,3500.0
2008-08-28 13:00:00,56.93,56.93,56.9,56.93,2600.0,36.3777,36.3777,36.3585,36.3777,2600.0
2008-08-28 13:05:00,56.9,56.9,56.9,56.9,500.0,36.3585,36.3585,36.3585,36.3585,500.0
2008-08-28 13:10:00,56.9,56.92,56.87,56.92,4000.0,36.3585,36.3713,36.3394,36.3713,4000.0
2008-08-28 13:15:00,56.89,56.91,56.89,56.91,1200.0,36.3522,36.3649,36.3522,36.3649,1200.0
2008-08-28 13:20:00,56.95,56.98,56.92,56.93,15700.0,36.3905,36.4097,36.3713,36.3777,15700.0
2008-08-28 13:25:00,56.93,56.96,56.93,56.95,6800.0,36.3777,36.3969,36.3777,36.3905,6800.0
2008-08-28 13:30:00,56.98,57.0,56.96,56.99,3200.0,36.4097,36.4224,36.3969,36.4161,3200.0
2008-08-28 13:35:00,56.99,56.99,56.98,56.98,2400.0,36.4161,36.4161,36.4097,36.4097,2400.0
2008-08-28 13:40:00,56.96,57.03,56.96,57.03,11100.0,36.3969,36.4416,36.3969,36.4416,11100.0
2008-08-28 13:45:00,57.02,57.02,56.98,56.98,4600.0,36.4352,36.4352,36.4097,36.4097,4600.0
2008-08-28 13:50:00,56.99,56.99,56.96,56.96,1600.0,36.4161,36.4161,36.3969,36.3969,1600.0
2008-08-28 13:55:00,56.96,56.99,56.95,56.99,1400.0,36.3969,36.4161,36.3905,36.4161,1400.0
2008-08-28 14:00:00,56.98,56.99,56.91,56.91,5800.0,36.4097,36.4161,36.3649,36.3649,5800.0
2008-08-28 14:05:00,56.89,56.91,56.88,56.9,4400.0,36.3522,36.3649,36.3458,36.3585,4400.0
2008-08-28 14:10:00,56.95,56.98,56.95,56.98,3100.0,36.3905,36.4097,36.3905,36.4097,3100.0
2008-08-28 14:15:00,56.97,57.04,56.97,57.02,6700.0,36.4033,36.448,36.4033,36.4352,6700.0
2008-08-28 14:20:00,57.01,57.05,57.0,57.02,5300.0,36.4288,36.4544,36.4224,36.4352,5300.0
2008-08-28 14:25:00,57.04,57.04,57.0,57.01,3500.0,36.448,36.448,36.4224,36.4288,3500.0
2008-08-28 14:30:00,57.03,57.07,57.03,57.06,2600.0,36.4416,36.4672,36.4416,36.4608,2600.0
2008-08-28 14:35:00,57.1,57.11,57.07,57.09,3200.0,36.4863,36.4927,36.4672,36.48,3200.0
2008-08-28 14:40:00,57.1,57.1,57.08,57.1,4800.0,36.4863,36.4863,36.4736,36.4863,4800.0
2008-08-28 14:45:00,57.1,57.1,57.1,57.1,600.0,36.4863,36.4863,36.4863,36.4863,600.0
2008-08-28 14:50:00,57.11,57.11,57.09,57.09,1300.0,36.4927,36.4927,36.48,36.48,1300.0
2008-08-28 14:55:00,57.11,57.11,57.09,57.09,1300.0,36.4927,36.4927,36.48,36.48,1300.0
2008-08-28 15:00:00,57.06,57.11,57.04,57.11,4500.0,36.4608,36.4927,36.448,36.4927,4500.0
2008-08-28 15:05:00,57.13,57.13,57.06,57.1,1900.0,36.5055,36.5055,36.4608,36.4863,1900.0
2008-08-28 15:10:00,57.11,57.11,57.06,57.06,1200.0,36.4927,36.4927,36.4608,36.4608,1200.0
2008-08-28 15:15:00,57.05,57.09,57.05,57.09,1800.0,36.4544,36.48,36.4544,36.48,1800.0
2008-08-28 15:20:00,57.07,57.09,57.01,57.09,8100.0,36.4672,36.48,36.4288,36.48,8100.0
2008-08-28 15:25:00,57.07,57.09,57.05,57.09,7400.0,36.4672,36.48,36.4544,36.48,7400.0
2008-08-28 15:30:00,57.09,57.09,57.06,57.08,3900.0,36.48,36.48,36.4608,36.4736,3900.0
2008-08-28 15:35:00,57.11,57.17,57.11,57.16,1600.0,36.4927,36.5311,36.4927,36.5247,1600.0
2008-08-28 15:40:00,57.2,57.23,57.2,57.23,9700.0,36.5502,36.5694,36.5502,36.5694,9700.0
2008-08-28 15:45:00,57.19,57.19,57.16,57.18,4400.0,36.5439,36.5439,36.5247,36.5375,4400.0
2008-08-28 15:50:00,57.19,57.22,57.17,57.17,2300.0,36.5439,36.563,36.5311,36.5311,2300.0
2008-08-28 15:55:00,57.16,57.27,57.16,57.26,8800.0,36.5247,36.595,36.5247,36.5886,8800.0
2008-08-29 09:30:00,57.13,57.13,56.97,57.04,11600.0,36.5055,36.5055,36.4033,36.448,11600.0
2008-08-29 09:35:00,57.07,57.08,57.02,57.03,6500.0,36.4672,36.4736,36.4352,36.4416,6500.0
2008-08-29 09:40:00,57.03,57.18,57.02,57.17,5800.0,36.4416,36.5375,36.4352,36.5311,5800.0
2008-08-29 09:45:00,57.29,57.33,57.25,57.29,7700.0,36.6077,36.6333,36.5822,36.6077,7700.0
2008-08-29 09:50:00,57.31,57.32,57.23,57.25,8500.0,36.6205,36.6269,36.5694,36.5822,8500.0
2008-08-29 09:55:00,57.26,57.3,57.14,57.21,9700.0,36.5886,36.6141,36.5119,36.5566,9700.0
2008-08-29 10:00:00,57.25,57.25,57.15,57.15,5100.0,36.5822,36.5822,36.5183,36.5183,5100.0
2008-08-29 10:05:00,57.15,57.15,57.12,57.14,2300.0,36.5183,36.5183,36.4991,36.5119,2300.0
2008-08-29 10:10:00,57.18,57.19,57.14,57.14,4900.0,36.5375,36.5439,36.5119,36.5119,4900.0
2008-08-29 10:15:00,57.15,57.17,57.12,57.12,4200.0,36.5183,36.5311,36.4991,36.4991,4200.0
2008-08-29 10:20:00,57.13,57.18,57.05,57.06,7400.0,36.5055,36.5375,36.4544,36.4608,7400.0
2008-08-29 10:25:00,57.05,57.08,57.01,57.05,9000.0,36.4544,36.4736,36.4288,36.4544,9000.0
2008-08-29 10:30:00,57.08,57.1,57.07,57.07,1000.0,36.4736,36.4863,36.4672,36.4672,1000.0
2008-08-29 10:35:00,57.01,57.03,56.99,57.01,3000.0,36.4288,36.4416,36.4161,36.4288,3000.0
2008-08-29 10:40:00,56.98,56.98,56.9,56.9,4300.0,36.4097,36.4097,36.3585,36.3585,4300.0
2008-08-29 10:45:00,56.91,56.94,56.9,56.93,2400.0,36.3649,36.3841,36.3585,36.3777,2400.0
2008-08-29 10:50:00,56.97,56.97,56.94,56.94,1900.0,36.4033,36.4033,36.3841,36.3841,1900.0
2008-08-29 10:55:00,56.94,56.96,56.94,56.96,1800.0,36.3841,36.3969,36.3841,36.3969,1800.0
2008-08-29 11:00:00,56.96,57.0,56.96,56.99,2400.0,36.3969,36.4224,36.3969,36.4161,2400.0
2008-08-29 11:05:00,57.0,57.01,56.96,57.01,11900.0,36.4224,36.4288,36.3969,36.4288,11900.0
2008-08-29 11:10:00,57.02,57.04,56.99,57.01,5800.0,36.4352,36.448,36.4161,36.4288,5800.0
2008-08-29 11:15:00,57.03,57.05,57.03,57.05,500.0,36.4416,36.4544,36.4416,36.4544,500.0
2008-08-29 11:20:00,57.05,57.06,56.95,56.95,3200.0,36.4544,36.4608,36.3905,36.3905,3200.0
2008-08-29 11:25:00,56.96,57.0,56.95,57.0,1900.0,36.3969,36.4224,36.3905,36.4224,1900.0
2008-08-29 11:30:00,56.99,56.99,56.92,56.96,6200.0,36.4161,36.4161,36.3713,36.3969,6200.0
2008-08-29 11:35:00,56.97,56.97,56.92,56.95,2800.0,36.4033,36.4033,36.3713,36.3905,2800.0
2008-08-29 11:40:00,56.95,57.04,56.95,57.02,2500.0,36.3905,36.448,36.3905,36.4352,2500.0
2008-08-29 11:45:00,57.02,57.02,56.96,56.99,9500.0,36.4352,36.4352,36.3969,36.4161,9500.0
2008-08-29 11:50:00,56.99,57.01,56.98,57.01,3500.0,36.4161,36.4288,36.4097,36.4288,3500.0
2008-08-29 11:55:00,57.03,57.05,57.01,57.01,3000.0,36.4416,36.4544,36.4288,36.4288,3000.0
2008-08-29 12:00:00,56.99,56.99,56.91,56.93,3100.0,36.4161,36.4161,36.3649,36.3777,3100.0
2008-08-29 12:05:00,56.9,56.9,56.85,56.87,4300.0,36.3585,36.3585,36.3266,36.3394,4300.0
2008-08-29 12:10:00,56.87,56.87,56.85,56.85,1300.0,36.3394,36.3394,36.3266,36.3266,1300.0
2008-08-29 12:15:00,56.81,56.84,56.81,56.84,2400.0,36.301,36.3202,36.301,36.3202,2400.0
2008-08-29 12:20:00,56.87,56.87,56.84,56.86,3700.0,36.3394,36.3394,36.3202,36.333,3700.0
2008-08-29 12:25:00,56.85,56.86,56.85,56.85,3900.0,36.3266,36.333,36.3266,36.3266,3900.0
2008-08-29 12:30:00,56.84,56.89,56.84,56.89,1300.0,36.3202,36.3522,36.3202,36.3522,1300.0
2008-08-29 12:35:00,56.9,56.91,56.89,56.89,700.0,36.3585,36.3649,36.3522,36.3522,700.0
2008-08-29 12:40:00,56.89,56.9,56.85,56.88,3700.0,36.3522,36.3585,36.3266,36.3458,3700.0
2008-08-29 12:45:00,56.9,56.9,56.89,56.89,1200.0,36.3585,36.3585,36.3522,36.3522,1200.0
2008-08-29 12:50:00,56.9,56.98,56.9,56.96,4700.0,36.3585,36.4097,36.3585,36.3969,4700.0
2008-08-29 12:55:00,56.95,56.96,56.93,56.96,6900.0,36.3905,36.3969,36.3777,36.3969,6900.0
2008-08-29 13:00:00,57.0,57.05,57.0,57.04,3100.0,36.4224,36.4544,36.4224,36.448,3100.0
2008-08-29 13:05:00,57.04,57.04,56.99,57.0,5400.0,36.448,36.448,36.4161,36.4224,5400.0
2008-08-29 13:10:00,57.01,57.01,57.0,57.0,700.0,36.4288,36.4288,36.4224,36.4224,700.0
2008-08-29 13:15:00,57.0,57.02,57.0,57.02,800.0,36.4224,36.4352,36.4224,36.4352,800.0
2008-08-29 13:20:00,57.02,57.13,57.02,57.09,3100.0,36.4352,36.5055,36.4352,36.48,3100.0
2008-08-29 13:25:00,57.08,57.13,57.08,57.13,1700.0,36.4736,36.5055,36.4736,36.5055,1700.0
2008-08-29 13:30:00,57.13,57.13,57.09,57.09,3700.0,36.5055,36.5055,36.48,36.48,3700.0
2008-08-29 13:35:00,57.07,57.07,57.05,57.05,1500.0,36.4672,36.4672,36.4544,36.4544,1500.0
2008-08-29 13:40:00,57.02,57.03,57.02,57.03,1200.0,36.4352,36.4416,36.4352,36.4416,1200.0
2008-08-29 13:45:00,57.04,57.06,57.04,57.06,3400.0,36.448,36.4608,36.448,36.4608,3400.0
2008-08-29 13:50:00,57.07,57.07,57.07,57.07,800.0,36.4672,36.4672,36.4672,36.4672,800.0
2008-08-29 13:55:00,57.02,57.02,57.02,57.02,1500.0,36.4352,36.4352,36.4352,36.4352,1500.0
2008-08-29 14:00:00,57.07,57.07,57.06,57.06,1700.0,36.4672,36.4672,36.4608,36.4608,1700.0
2008-08-29 14:05:00,57.07,57.07,57.07,57.07,100.0,36.4672,36.4672,36.4672,36.4672,100.0
2008-08-29 14:10:00,57.04,57.11,57.04,57.11,5000.0,36.448,36.4927,36.448,36.4927,5000.0
2008-08-29 14:15:00,57.12,57.12,57.06,57.1,4200.0,36.4991,36.4991,36.4608,36.4863,4200.0
2008-08-29 14:20:00,57.12,57.12,57.1,57.1,2100.0,36.4991,36.4991,36.4863,36.4863,2100.0
2008-08-29 14:25:00,57.06,57.06,57.06,57.06,200.0,36.4608,36.4608,36.4608,36.4608,200.0
2008-08-29 14:30:00,57.11,57.13,57.1,57.12,2800.0,36.4927,36.5055,36.4863,36.4991,2800.0
2008-08-29 14:35:00,57.11,57.12,57.11,57.12,2200.0,36.4927,36.4991,36.4927,36.4991,2200.0
2008-08-29 14:40:00,57.08,57.1,57.08,57.09,1700.0,36.4736,36.4863,36.4736,36.48,1700.0
2008-08-29 14:45:00,57.07,57.1,57.07,57.1,900.0,36.4672,36.4863,36.4672,36.4863,900.0
2008-08-29 14:50:00,57.06,57.09,57.06,57.07,6800.0,36.4608,36.48,36.4608,36.4672,6800.0
2008-08-29 14:55:00,57.07,57.12,57.07,57.08,2900.0,36.4672,36.4991,36.4672,36.4736,2900.0
2008-08-29 15:00:00,57.09,57.11,57.05,57.05,4200.0,36.48,36.4927,36.4544,36.4544,4200.0
2008-08-29 15:05:00,57.02,57.02,56.98,57.01,4100.0,36.4352,36.4352,36.4097,36.4288,4100.0
2008-08-29 15:10:00,57.0,57.0,56.96,56.97,900.0,36.4224,36.4224,36.3969,36.4033,900.0
2008-08-29 15:15:00,56.94,56.94,56.92,56.92,2100.0,36.3841,36.3841,36.3713,36.3713,2100.0
2008-08-29 15:20:00,56.9,56.9,56.9,56.9,400.0,36.3585,36.3585,36.3585,36.3585,400.0
2008-08-29 15:25:00,56.92,56.92,56.88,56.89,1600.0,36.3713,36.3713,36.3458,36.3522,1600.0
2008-08-29 15:30:00,56.86,56.93,56.86,56.93,500.0,36.333,36.3777,36.333,36.3777,500.0
2008-08-29 15:35:00,56.88,56.88,56.87,56.87,1100.0,36.3458,36.3458,36.3394,36.3394,1100.0
2008-08-29 15:40:00,56.87,56.87,56.83,56.86,2700.0,36.3394,36.3394,36.3138,36.333,2700.0
2008-08-29 15:45:00,56.89,56.89,56.85,56.86,2400.0,36.3522,36.3522,36.3266,36.333,2400.0
2008-08-29 15:50:00,56.86,56.86,56.78,56.79,1200.0,36.333,36.333,36.2819,36.2883,1200.0
2008-08-29 15:55:00,56.79,56.79,56.75,56.76,800.0,36.2883,36.2883,36.2627,36.2691,800.0
2008-09-02 09:30:00,57.58,57.58,57.45,57.47,20500.0,36.7931,36.7931,36.71,36.7228,20500.0
2008-09-02 09:35:00,57.55,57.59,57.55,57.59,2400.0,36.7739,36.7994,36.7739,36.7994,2400.0
2008-09-02 09:40:00,57.59,57.63,57.54,57.55,3800.0,36.7994,36.825,36.7675,36.7739,3800.0
2008-09-02 09:45:00,57.59,57.71,57.59,57.65,2000.0,36.7994,36.8761,36.7994,36.8378,2000.0
2008-09-02 09:50:00,57.55,57.56,57.52,57.52,1600.0,36.7739,36.7803,36.7547,36.7547,1600.0
2008-09-02 09:55:00,57.57,57.6,57.51,57.54,4000.0,36.7867,36.8058,36.7483,36.7675,4000.0
2008-09-02 10:00:00,57.57,57.67,57.52,57.67,12900.0,36.7867,36.8506,36.7547,36.8506,12900.0
2008-09-02 10:05:00,57.63,57.64,57.53,57.54,4500.0,36.825,36.8314,36.7611,36.7675,4500.0
2008-09-02 10:10:00,57.56,57.56,57.48,57.56,6900.0,36.7803,36.7803,36.7292,36.7803,6900.0
2008-09-02 10:15:00,57.54,57.54,57.5,57.5,7300.0,36.7675,36.7675,36.7419,36.7419,7300.0
2008-09-02 10:20:00,57.47,57.47,57.43,57.43,3300.0,36.7228,36.7228,36.6972,36.6972,3300.0
2008-09-02 10:25:00,57.43,57.44,57.41,57.44,4300.0,36.6972,36.7036,36.6844,36.7036,4300.0
2008-09-02 10:30:00,57.44,57.45,57.43,57.44,6700.0,36.7036,36.71,36.6972,36.7036,6700.0
2008-09-02 10:35:00,57.39,57.42,57.35,57.36,5400.0,36.6716,36.6908,36.6461,36.6525,5400.0
2008-09-02 10:40:00,57.32,57.34,57.29,57.29,3500.0,36.6269,36.6397,36.6077,36.6077,3500.0
2008-09-02 10:45:00,57.28,57.28,57.19,57.26,6000.0,36.6014,36.6014,36.5439,36.5886,6000.0
2008-09-02 10:50:00,57.29,57.31,57.28,57.28,2900.0,36.6077,36.6205,36.6014,36.6014,2900.0
2008-09-02 10:55:00,57.28,57.37,57.26,57.36,3400.0,36.6014,36.6589,36.5886,36.6525,3400.0
2008-09-02 11:00:00,57.39,57.39,57.36,57.38,1400.0,36.6716,36.6716,36.6525,36.6653,1400.0
2008-09-02 11:05:00,57.36,57.38,57.35,57.38,3900.0,36.6525,36.6653,36.6461,36.6653,3900.0
2008-09-02 11:10:00,57.38,57.39,57.36,57.38,1700.0,36.6653,36.6716,36.6525,36.6653,1700.0
2008-09-02 11:15:00,57.42,57.42,57.39,57.4,1800.0,36.6908,36.6908,36.6716,36.678,1800.0
2008-09-02 11:20:00,57.4,57.4,57.33,57.34,7400.0,36.678,36.678,36.6333,36.6397,7400.0
2008-09-02 11:25:00,57.34,57.43,57.34,57.43,4200.0,36.6397,36.6972,36.6397,36.6972,4200.0
2008-09-02 11:30:00,57.43,57.49,57.43,57.48,3800.0,36.6972,36.7355,36.6972,36.7292,3800.0
2008-09-02 11:35:00,57.5,57.5,57.49,57.5,1400.0,36.7419,36.7419,36.7355,36.7419,1400.0
2008-09-02 11:40:00,57.53,57.53,57.48,57.49,1200.0,36.7611,36.7611,36.7292,36.7355,1200.0
2008-09-02 11:45:00,57.46,57.47,57.44,57.45,4300.0,36.7164,36.7228,36.7036,36.71,4300.0
2008-09-02 11:50:00,57.42,57.42,57.37,57.4,4200.0,36.6908,36.6908,36.6589,36.678,4200.0
2008-09-02 11:55:00,57.41,57.41,57.36,57.38,5000.0,36.6844,36.6844,36.6525,36.6653,5000.0
2008-09-02 12:00:00,57.38,57.38,57.35,57.38,2200.0,36.6653,36.6653,36.6461,36.6653,2200.0
2008-09-02 12:05:00,57.4,57.4,57.37,57.4,5100.0,36.678,36.678,36.6589,36.678,5100.0
2008-09-02 12:10:00,57.4,57.41,57.38,57.41,11400.0,36.678,36.6844,36.6653,36.6844,11400.0
2008-09-02 12:15:00,57.43,57.44,57.38,57.39,8100.0,36.6972,36.7036,36.6653,36.6716,8100.0
2008-09-02 12:20:00,57.4,57.4,57.31,57.31,2500.0,36.678,36.678,36.6205,36.6205,2500.0
2008-09-02 12:25:00,57.22,57.22,57.13,57.13,1900.0,36.563,36.563,36.5055,36.5055,1900.0
2008-09-02 12:30:00,57.14,57.15,57.09,57.09,2600.0,36.5119,36.5183,36.48,36.48,2600.0
2008-09-02 12:35:00,57.08,57.12,57.07,57.08,1600.0,36.4736,36.4991,36.4672,36.4736,1600.0
2008-09-02 12:40:00,57.04,57.04,57.02,57.04,2200.0,36.448,36.448,36.4352,36.448,2200.0
2008-09-02 12:45:00,57.06,57.06,57.01,57.03,6800.0,36.4608,36.4608,36.4288,36.4416,6800.0
2008-09-02 12:50:00,57.03,57.1,57.01,57.1,6600.0,36.4416,36.4863,36.4288,36.4863,6600.0
2008-09-02 12:55:00,57.1,57.11,57.07,57.07,5400.0,36.4863,36.4927,36.4672,36.4672,5400.0
2008-09-02 13:00:00,57.04,57.06,57.02,57.02,9400.0,36.448,36.4608,36.4352,36.4352,9400.0
2008-09-02 13:05:00,57.06,57.09,57.06,57.09,800.0,36.4608,36.48,36.4608,36.48,800.0
2008-09-02 13:10:00,57.1,57.15,57.1,57.12,8800.0,36.4863,36.5183,36.4863,36.4991,8800.0
2008-09-02 13:15:00,57.16,57.16,57.12,57.12,3900.0,36.5247,36.5247,36.4991,36.4991,3900.0
2008-09-02 13:20:00,57.08,57.09,57.07,57.09,10300.0,36.4736,36.48,36.4672,36.48,10300.0
2008-09-02 13:25:00,57.09,57.13,57.09,57.1,14500.0,36.48,36.5055,36.48,36.4863,14500.0
2008-09-02 13:30:00,57.12,57.19,57.11,57.19,7600.0,36.4991,36.5439,36.4927,36.5439,7600.0
2008-09-02 13:35:00,57.22,57.24,57.19,57.21,5600.0,36.563,36.5758,36.5439,36.5566,5600.0
2008-09-02 13:40:00,57.18,57.18,57.08,57.09,4400.0,36.5375,36.5375,36.4736,36.48,4400.0
2008-09-02 13:45:00,57.07,57.11,57.07,57.07,3300.0,36.4672,36.4927,36.4672,36.4672,3300.0
2008-09-02 13:50:00,57.04,57.04,56.88,56.91,8400.0,36.448,36.448,36.3458,36.3649,8400.0
2008-09-02 13:55:00,56.92,56.92,56.84,56.84,2600.0,36.3713,36.3713,36.3202,36.3202,2600.0
2008-09-02 14:00:00,56.88,56.92,56.82,56.92,4900.0,36.3458,36.3713,36.3074,36.3713,4900.0
2008-09-02 14:05:00,56.91,56.92,56.84,56.84,6700.0,36.3649,36.3713,36.3202,36.3202,6700.0
2008-09-02 14:10:00,56.84,56.84,56.75,56.79,3900.0,36.3202,36.3202,36.2627,36.2883,3900.0
2008-09-02 14:15:00,56.81,56.81,56.7,56.72,8400.0,36.301,36.301,36.2307,36.2435,8400.0
2008-09-02 14:20:00,56.73,56.81,56.73,56.81,7300.0,36.2499,36.301,36.2499,36.301,7300.0
2008-09-02 14:25:00,56.81,56.84,56.77,56.77,3400.0,36.301,36.3202,36.2755,36.2755,3400.0
2008-09-02 14:30:00,56.81,56.89,56.81,56.89,1800.0,36.301,36.3522,36.301,36.3522,1800.0
2008-09-02 14:35:00,56.85,56.85,56.74,56.74,2300.0,36.3266,36.3266,36.2563,36.2563,2300.0
2008-09-02 14:40:00,56.7,56.76,56.7,56.73,3400.0,36.2307,36.2691,36.2307,36.2499,3400.0
2008-09-02 14:45:00,56.66,56.77,56.66,56.74,8600.0,36.2052,36.2755,36.2052,36.2563,8600.0
2008-09-02 14:50:00,56.7,56.7,56.6,56.6,3900.0,36.2307,36.2307,36.1668,36.1668,3900.0
2008-09-02 14:55:00,56.59,56.63,56.54,56.61,8500.0,36.1605,36.186,36.1285,36.1732,8500.0
2008-09-02 15:00:00,56.61,56.61,56.54,56.54,2400.0,36.1732,36.1732,36.1285,36.1285,2400.0
2008-09-02 15:05:00,56.53,56.62,56.53,56.62,16400.0,36.1221,36.1796,36.1221,36.1796,16400.0
2008-09-02 15:10:00,56.66,56.66,56.62,56.63,6500.0,36.2052,36.2052,36.1796,36.186,6500.0
2008-09-02 15:15:00,56.62,56.67,56.6,56.61,15100.0,36.1796,36.2116,36.1668,36.1732,15100.0
2008-09-02 15:20:00,56.63,56.7,56.62,56.68,12900.0,36.186,36.2307,36.1796,36.218,12900.0
2008-09-02 15:25:00,56.68,56.75,56.66,56.75,3700.0,36.218,36.2627,36.2052,36.2627,3700.0
2008-09-02 15:30:00,56.77,56.77,56.76,56.77,500.0,36.2755,36.2755,36.2691,36.2755,500.0
2008-09-02 15:35:00,56.76,56.78,56.72,56.74,1700.0,36.2691,36.2819,36.2435,36.2563,1700.0
2008-09-02 15:40:00,56.77,56.77,56.64,56.67,2300.0,36.2755,36.2755,36.1924,36.2116,2300.0
2008-09-02 15:45:00,56.64,56.76,56.64,56.76,3400.0,36.1924,36.2691,36.1924,36.2691,3400.0
2008-09-02 15:50:00,56.75,56.77,56.69,56.76,13300.0,36.2627,36.2755,36.2244,36.2691,13300.0
2008-09-02 15:55:00,56.72,56.79,56.72,56.79,2100.0,36.2435,36.2883,36.2435,36.2883,2100.0
2008-09-03 09:30:00,56.79,56.79,56.63,56.68,9100.0,36.2883,36.2883,36.186,36.218,9100.0
2008-09-03 09:35:00,56.69,56.69,56.56,56.57,11500.0,36.2244,36.2244,36.1413,36.1477,11500.0
2008-09-03 09:40:00,56.53,56.59,56.53,56.59,4000.0,36.1221,36.1605,36.1221,36.1605,4000.0
2008-09-03 09:45:00,56.62,56.75,56.59,56.75,3600.0,36.1796,36.2627,36.1605,36.2627,3600.0
2008-09-03 09:50:00,56.76,56.88,56.76,56.84,8600.0,36.2691,36.3458,36.2691,36.3202,8600.0
2008-09-03 09:55:00,56.86,56.86,56.8,56.84,5000.0,36.333,36.333,36.2946,36.3202,5000.0
2008-09-03 10:00:00,56.87,56.98,56.81,56.94,12200.0,36.3394,36.4097,36.301,36.3841,12200.0
2008-09-03 10:05:00,56.94,56.97,56.8,56.8,8200.0,36.3841,36.4033,36.2946,36.2946,8200.0
2008-09-03 10:10:00,56.74,56.83,56.74,56.83,7500.0,36.2563,36.3138,36.2563,36.3138,7500.0
2008-09-03 10:15:00,56.81,56.82,56.76,56.78,6200.0,36.301,36.3074,36.2691,36.2819,6200.0
2008-09-03 10:20:00,56.72,56.91,56.72,56.91,7200.0,36.2435,36.3649,36.2435,36.3649,7200.0
2008-09-03 10:25:00,56.93,56.93,56.84,56.86,6100.0,36.3777,36.3777,36.3202,36.333,6100.0
2008-09-03 10:30:00,56.88,56.94,56.88,56.91,3800.0,36.3458,36.3841,36.3458,36.3649,3800.0
2008-09-03 10:35:00,56.97,57.04,56.97,57.01,4400.0,36.4033,36.448,36.4033,36.4288,4400.0
2008-09-03 10:40:00,57.02,57.11,57.02,57.06,5700.0,36.4352,36.4927,36.4352,36.4608,5700.0
2008-09-03 10:45:00,57.05,57.05,56.91,56.92,6300.0,36.4544,36.4544,36.3649,36.3713,6300.0
2008-09-03 10:50:00,56.93,56.93,56.84,56.84,5100.0,36.3777,36.3777,36.3202,36.3202,5100.0
2008-09-03 10:55:00,56.84,56.89,56.79,56.83,6000.0,36.3202,36.3522,36.2883,36.3138,6000.0
2008-09-03 11:00:00,56.83,57.0,56.83,57.0,3600.0,36.3138,36.4224,36.3138,36.4224,3600.0
2008-09-03 11:05:00,57.03,57.03,56.95,56.95,2700.0,36.4416,36.4416,36.3905,36.3905,2700.0
2008-09-03 11:10:00,56.89,56.91,56.82,56.82,1900.0,36.3522,36.3649,36.3074,36.3074,1900.0
2008-09-03 11:15:00,56.81,56.84,56.78,56.84,6100.0,36.301,36.3202,36.2819,36.3202,6100.0
2008-09-03 11:20:00,56.82,56.86,56.77,56.77,7900.0,36.3074,36.333,36.2755,36.2755,7900.0
2008-09-03 11:25:00,56.77,56.78,56.76,56.78,3100.0,36.2755,36.2819,36.2691,36.2819,3100.0
2008-09-03 11:30:00,56.79,56.82,56.71,56.71,4600.0,36.2883,36.3074,36.2371,36.2371,4600.0
2008-09-03 11:35:00,56.67,56.67,56.56,56.64,7200.0,36.2116,36.2116,36.1413,36.1924,7200.0
2008-09-03 11:40:00,56.63,56.66,56.6,56.66,3300.0,36.186,36.2052,36.1668,36.2052,3300.0
2008-09-03 11:45:00,56.61,56.65,56.61,56.65,2300.0,36.1732,36.1988,36.1732,36.1988,2300.0
2008-09-03 11:50:00,56.66,56.68,56.63,56.68,2500.0,36.2052,36.218,36.186,36.218,2500.0
2008-09-03 11:55:00,56.64,56.64,56.57,56.62,2000.0,36.1924,36.1924,36.1477,36.1796,2000.0
2008-09-03 12:00:00,56.62,56.62,56.55,56.6,2000.0,36.1796,36.1796,36.1349,36.1668,2000.0
2008-09-03 12:05:00,56.62,56.65,56.61,56.61,2100.0,36.1796,36.1988,36.1732,36.1732,2100.0
2008-09-03 12:10:00,56.57,56.6,56.54,56.59,2400.0,36.1477,36.1668,36.1285,36.1605,2400.0
2008-09-03 12:15:00,56.59,56.59,56.59,56.59,0.0,36.1605,36.1605,36.1605,36.1605,0.0
2008-09-03 12:20:00,56.58,56.65,56.56,56.64,3400.0,36.1541,36.1988,36.1413,36.1924,3400.0
2008-09-03 12:25:00,56.63,56.69,56.63,56.65,1700.0,36.186,36.2244,36.186,36.1988,1700.0
2008-09-03 12:30:00,56.6,56.61,56.6,56.61,400.0,36.1668,36.1732,36.1668,36.1732,400.0
2008-09-03 12:35:00,56.67,56.67,56.67,56.67,200.0,36.2116,36.2116,36.2116,36.2116,200.0
2008-09-03 12:40:00,56.68,56.69,56.65,56.65,2500.0,36.218,36.2244,36.1988,36.1988,2500.0
2008-09-03 12:45:00,56.66,56.66,56.63,56.63,3400.0,36.2052,36.2052,36.186,36.186,3400.0
2008-09-03 12:50:00,56.64,56.67,56.63,56.66,8400.0,36.1924,36.2116,36.186,36.2052,8400.0
2008-09-03 12:55:00,56.64,56.64,56.6,56.61,2600.0,36.1924,36.1924,36.1668,36.1732,2600.0
2008-09-03 13:00:00,56.61,56.63,56.54,56.59,6600.0,36.1732,36.186,36.1285,36.1605,6600.0
2008-09-03 13:05:00,56.67,56.69,56.67,56.69,2900.0,36.2116,36.2244,36.2116,36.2244,2900.0
2008-09-03 13:10:00,56.69,56.71,56.66,56.71,4100.0,36.2244,36.2371,36.2052,36.2371,4100.0
2008-09-03 13:15:00,56.72,56.73,56.65,56.71,6700.0,36.2435,36.2499,36.1988,36.2371,6700.0
2008-09-03 13:20:00,56.72,56.73,56.69,56.72,7000.0,36.2435,36.2499,36.2244,36.2435,7000.0
2008-09-03 13:25:00,56.69,56.72,56.68,56.71,4900.0,36.2244,36.2435,36.218,36.2371,4900.0
2008-09-03 13:30:00,56.72,56.72,56.7,56.7,4600.0,36.2435,36.2435,36.2307,36.2307,4600.0
2008-09-03 13:35:00,56.7,56.71,56.68,56.71,2500.0,36.2307,36.2371,36.218,36.2371,2500.0
2008-09-03 13:40:00,56.72,56.75,56.68,56.72,21000.0,36.2435,36.2627,36.218,36.2435,21000.0
2008-09-03 13:45:00,56.75,56.81,56.75,56.79,9400.0,36.2627,36.301,36.2627,36.2883,9400.0
2008-09-03 13:50:00,56.81,56.82,56.76,56.8,13000.0,36.301,36.3074,36.2691,36.2946,13000.0
2008-09-03 13:55:00,56.79,56.83,56.79,56.81,6100.0,36.2883,36.3138,36.2883,36.301,6100.0
2008-09-03 14:00:00,56.82,56.85,56.68,56.85,19500.0,36.3074,36.3266,36.218,36.3266,19500.0
2008-09-03 14:05:00,56.88,56.89,56.79,56.79,13700.0,36.3458,36.3522,36.2883,36.2883,13700.0
2008-09-03 14:10:00,56.76,56.76,56.59,56.63,9600.0,36.2691,36.2691,36.1605,36.186,9600.0
2008-09-03 14:15:00,56.65,56.68,56.63,56.67,9300.0,36.1988,36.218,36.186,36.2116,9300.0
2008-09-03 14:20:00,56.67,56.67,56.56,56.58,12200.0,36.2116,36.2116,36.1413,36.1541,12200.0
2008-09-03 14:25:00,56.58,56.65,56.58,56.64,12900.0,36.1541,36.1988,36.1541,36.1924,12900.0
2008-09-03 14:30:00,56.62,56.69,56.62,56.67,9200.0,36.1796,36.2244,36.1796,36.2116,9200.0
2008-09-03 14:35:00,56.67,56.77,56.65,56.77,6300.0,36.2116,36.2755,36.1988,36.2755,6300.0
2008-09-03 14:40:00,56.79,56.79,56.72,56.77,15300.0,36.2883,36.2883,36.2435,36.2755,15300.0
2008-09-03 14:45:00,56.78,56.79,56.71,56.71,6300.0,36.2819,36.2883,36.2371,36.2371,6300.0
2008-09-03 14:50:00,56.7,56.7,56.64,56.64,10300.0,36.2307,36.2307,36.1924,36.1924,10300.0
2008-09-03 14:55:00,56.65,56.73,56.65,56.72,7300.0,36.1988,36.2499,36.1988,36.2435,7300.0
2008-09-03 15:00:00,56.75,56.78,56.73,56.73,5700.0,36.2627,36.2819,36.2499,36.2499,5700.0
2008-09-03 15:05:00,56.73,56.73,56.66,56.68,29500.0,36.2499,36.2499,36.2052,36.218,29500.0
2008-09-03 15:10:00,56.66,56.71,56.63,56.71,6200.0,36.2052,36.2371,36.186,36.2371,6200.0
2008-09-03 15:15:00,56.72,56.72,56.61,56.7,15200.0,36.2435,36.2435,36.1732,36.2307,15200.0
2008-09-03 15:20:00,56.7,56.91,56.69,56.86,30600.0,36.2307,36.3649,36.2244,36.333,30600.0
2008-09-03 15:25:00,56.87,56.88,56.79,56.79,18300.0,36.3394,36.3458,36.2883,36.2883,18300.0
2008-09-03 15:30:00,56.78,56.84,56.73,56.84,10400.0,36.2819,36.3202,36.2499,36.3202,10400.0
2008-09-03 15:35:00,56.83,56.97,56.82,56.93,14400.0,36.3138,36.4033,36.3074,36.3777,14400.0
2008-09-03 15:40:00,56.93,56.95,56.86,56.88,7700.0,36.3777,36.3905,36.333,36.3458,7700.0
2008-09-03 15:45:00,56.87,56.89,56.85,56.87,15700.0,36.3394,36.3522,36.3266,36.3394,15700.0
2008-09-03 15:50:00,56.87,56.99,56.86,56.99,8800.0,36.3394,36.4161,36.333,36.4161,8800.0
2008-09-03 15:55:00,56.98,57.04,56.97,57.02,10600.0,36.4097,36.448,36.4033,36.4352,10600.0
2008-09-04 09:30:00,56.49,56.59,56.49,56.53,6300.0,36.0966,36.1605,36.0966,36.1221,6300.0
2008-09-04 09:35:00,56.61,56.66,56.61,56.62,3300.0,36.1732,36.2052,36.1732,36.1796,3300.0
2008-09-04 09:40:00,56.64,56.64,56.6,56.6,1600.0,36.1924,36.1924,36.1668,36.1668,1600.0
2008-09-04 09:45:00,56.56,56.57,56.41,56.51,4000.0,36.1413,36.1477,36.0454,36.1093,4000.0
2008-09-04 09:50:00,56.53,56.57,56.52,56.56,9200.0,36.1221,36.1477,36.1157,36.1413,9200.0
2008-09-04 09:55:00,56.62,56.62,56.59,56.59,1900.0,36.1796,36.1796,36.1605,36.1605,1900.0
2008-09-04 10:00:00,56.55,56.6,56.5,56.54,22400.0,36.1349,36.1668,36.1029,36.1285,22400.0
2008-09-04 10:05:00,56.61,56.63,56.61,56.63,400.0,36.1732,36.186,36.1732,36.186,400.0
2008-09-04 10:10:00,56.65,56.65,56.63,56.63,1700.0,36.1988,36.1988,36.186,36.186,1700.0
2008-09-04 10:15:00,56.58,56.6,56.58,56.59,1200.0,36.1541,36.1668,36.1541,36.1605,1200.0
2008-09-04 10:20:00,56.58,56.58,56.51,56.53,2500.0,36.1541,36.1541,36.1093,36.1221,2500.0
2008-09-04 10:25:00,56.51,56.52,56.49,56.51,1900.0,36.1093,36.1157,36.0966,36.1093,1900.0
2008-09-04 10:30:00,56.5,56.5,56.18,56.23,7800.0,36.1029,36.1029,35.8985,35.9304,7800.0
2008-09-04 10:35:00,56.22,56.25,56.12,56.17,3000.0,35.924,35.9432,35.8601,35.8921,3000.0
2008-09-04 10:40:00,56.08,56.1,56.04,56.07,4800.0,35.8346,35.8474,35.809,35.8282,4800.0
2008-09-04 10:45:00,56.07,56.1,55.99,56.02,3300.0,35.8282,35.8474,35.7771,35.7962,3300.0
2008-09-04 10:50:00,55.99,56.12,55.99,56.08,2200.0,35.7771,35.8601,35.7771,35.8346,2200.0
2008-09-04 10:55:00,56.03,56.1,56.03,56.1,5200.0,35.8026,35.8474,35.8026,35.8474,5200.0
2008-09-04 11:00:00,56.07,56.12,56.03,56.03,7500.0,35.8282,35.8601,35.8026,35.8026,7500.0
2008-09-04 11:05:00,56.05,56.07,55.97,56.03,3700.0,35.8154,35.8282,35.7643,35.8026,3700.0
2008-09-04 11:10:00,56.0,56.04,55.97,56.02,2000.0,35.7835,35.809,35.7643,35.7962,2000.0
2008-09-04 11:15:00,55.96,55.97,55.92,55.97,2200.0,35.7579,35.7643,35.7323,35.7643,2200.0
2008-09-04 11:20:00,55.96,56.0,55.82,55.88,14200.0,35.7579,35.7835,35.6684,35.7068,14200.0
2008-09-04 11:25:00,55.88,55.91,55.87,55.89,2300.0,35.7068,35.7259,35.7004,35.7132,2300.0
2008-09-04 11:30:00,55.9,55.93,55.88,55.9,85900.0,35.7196,35.7387,35.7068,35.7196,85900.0
2008-09-04 11:35:00,55.92,55.95,55.9,55.9,68500.0,35.7323,35.7515,35.7196,35.7196,68500.0
2008-09-04 11:40:00,55.91,55.95,55.9,55.95,4700.0,35.7259,35.7515,35.7196,35.7515,4700.0
2008-09-04 11:45:00,55.92,55.95,55.91,55.94,2300.0,35.7323,35.7515,35.7259,35.7451,2300.0
2008-09-04 11:50:00,55.97,56.02,55.97,55.98,3700.0,35.7643,35.7962,35.7643,35.7707,3700.0
2008-09-04 11:55:00,55.98,55.99,55.89,55.89,2300.0,35.7707,35.7771,35.7132,35.7132,2300.0
2008-09-04 12:00:00,55.91,55.96,55.91,55.96,2400.0,35.7259,35.7579,35.7259,35.7579,2400.0
2008-09-04 12:05:00,55.99,55.99,55.96,55.96,2100.0,35.7771,35.7771,35.7579,35.7579,2100.0
2008-09-04 12:10:00,55.94,55.94,55.92,55.92,2100.0,35.7451,35.7451,35.7323,35.7323,2100.0
2008-09-04 12:15:00,55.95,55.96,55.9,55.9,1700.0,35.7515,35.7579,35.7196,35.7196,1700.0
2008-09-04 12:20:00,55.94,55.96,55.92,55.92,1300.0,35.7451,35.7579,35.7323,35.7323,1300.0
2008-09-04 12:25:00,55.92,55.94,55.89,55.94,1700.0,35.7323,35.7451,35.7132,35.7451,1700.0
2008-09-04 12:30:00,55.92,55.93,55.9,55.91,1200.0,35.7323,35.7387,35.7196,35.7259,1200.0
2008-09-04 12:35:00,55.91,55.91,55.91,55.91,0.0,35.7259,35.7259,35.7259,35.7259,0.0
2008-09-04 12:40:00,55.91,55.91,55.91,55.91,0.0,35.7259,35.7259,35.7259,35.7259,0.0
2008-09-04 12:45:00,55.89,55.89,55.8,55.8,2100.0,35.7132,35.7132,35.6557,35.6557,2100.0
2008-09-04 12:50:00,55.81,55.86,55.79,55.79,3200.0,35.662,35.694,35.6493,35.6493,3200.0
2008-09-04 12:55:00,55.78,55.82,55.78,55.81,6500.0,35.6429,35.6684,35.6429,35.662,6500.0
2008-09-04 13:00:00,55.82,55.83,55.81,55.83,4000.0,35.6684,35.6748,35.662,35.6748,4000.0
2008-09-04 13:05:00,55.79,55.79,55.75,55.77,1200.0,35.6493,35.6493,35.6237,35.6365,1200.0
2008-09-04 13:10:00,55.79,55.79,55.79,55.79,100.0,35.6493,35.6493,35.6493,35.6493,100.0
2008-09-04 13:15:00,55.76,55.78,55.76,55.77,1400.0,35.6301,35.6429,35.6301,35.6365,1400.0
2008-09-04 13:20:00,55.75,55.75,55.7,55.7,400.0,35.6237,35.6237,35.5918,35.5918,400.0
2008-09-04 13:25:00,55.68,55.68,55.59,55.59,1100.0,35.579,35.579,35.5215,35.5215,1100.0
2008-09-04 13:30:00,55.6,55.63,55.56,55.62,15200.0,35.5279,35.547,35.5023,35.5406,15200.0
2008-09-04 13:35:00,55.63,55.67,55.63,55.67,600.0,35.547,35.5726,35.547,35.5726,600.0
2008-09-04 13:40:00,55.67,55.68,55.67,55.68,500.0,35.5726,35.579,35.5726,35.579,500.0
2008-09-04 13:45:00,55.67,55.67,55.67,55.67,200.0,35.5726,35.5726,35.5726,35.5726,200.0
2008-09-04 13:50:00,55.68,55.68,55.66,55.68,2000.0,35.579,35.579,35.5662,35.579,2000.0
2008-09-04 13:55:00,55.65,55.68,55.65,55.68,600.0,35.5598,35.579,35.5598,35.579,600.0
2008-09-04 14:00:00,55.7,55.7,55.65,55.66,1000.0,35.5918,35.5918,35.5598,35.5662,1000.0
2008-09-04 14:05:00,55.65,55.65,55.54,55.54,2500.0,35.5598,35.5598,35.4895,35.4895,2500.0
2008-09-04 14:10:00,55.52,55.53,55.35,55.37,4900.0,35.4767,35.4831,35.3681,35.3809,4900.0
2008-09-04 14:15:00,55.42,55.43,55.4,55.4,5200.0,35.4128,35.4192,35.4001,35.4001,5200.0
2008-09-04 14:20:00,55.39,55.42,55.35,55.42,3100.0,35.3937,35.4128,35.3681,35.4128,3100.0
2008-09-04 14:25:00,55.41,55.53,55.41,55.49,3400.0,35.4064,35.4831,35.4064,35.4576,3400.0
2008-09-04 14:30:00,55.51,55.51,55.42,55.45,9600.0,35.4703,35.4703,35.4128,35.432,9600.0
2008-09-04 14:35:00,55.46,55.49,55.43,55.49,3000.0,35.4384,35.4576,35.4192,35.4576,3000.0
2008-09-04 14:40:00,55.51,55.54,55.46,55.54,8900.0,35.4703,35.4895,35.4384,35.4895,8900.0
2008-09-04 14:45:00,55.52,55.52,55.42,55.43,5800.0,35.4767,35.4767,35.4128,35.4192,5800.0
2008-09-04 14:50:00,55.43,55.44,55.39,55.4,2800.0,35.4192,35.4256,35.3937,35.4001,2800.0
2008-09-04 14:55:00,55.42,55.54,55.42,55.54,3700.0,35.4128,35.4895,35.4128,35.4895,3700.0
2008-09-04 15:00:00,55.56,55.59,55.53,55.57,7100.0,35.5023,35.5215,35.4831,35.5087,7100.0
2008-09-04 15:05:00,55.56,55.61,55.56,55.58,6900.0,35.5023,35.5342,35.5023,35.5151,6900.0
2008-09-04 15:10:00,55.55,55.67,55.54,55.64,5300.0,35.4959,35.5726,35.4895,35.5534,5300.0
2008-09-04 15:15:00,55.73,55.73,55.64,55.64,4400.0,35.6109,35.6109,35.5534,35.5534,4400.0
2008-09-04 15:20:00,55.61,55.61,55.52,55.53,10800.0,35.5342,35.5342,35.4767,35.4831,10800.0
2008-09-04 15:25:00,55.55,55.62,55.55,55.6,8400.0,35.4959,35.5406,35.4959,35.5279,8400.0
2008-09-04 15:30:00,55.58,55.61,55.52,55.61,7900.0,35.5151,35.5342,35.4767,35.5342,7900.0
2008-09-04 15:35:00,55.59,55.6,55.47,55.47,2400.0,35.5215,35.5279,35.4448,35.4448,2400.0
2008-09-04 15:40:00,55.42,55.53,55.38,55.5,7600.0,35.4128,35.4831,35.3873,35.464,7600.0
2008-09-04 15:45:00,55.52,55.52,55.45,55.45,1500.0,35.4767,35.4767,35.432,35.432,1500.0
2008-09-04 15:50:00,55.44,55.51,55.44,55.5,5700.0,35.4256,35.4703,35.4256,35.464,5700.0
2008-09-04 15:55:00,55.45,55.47,55.25,55.28,11200.0,35.432,35.4448,35.3042,35.3234,11200.0
2008-09-05 09:30:00,55.01,55.03,54.86,54.86,11500.0,35.1509,35.1636,35.055,35.055,11500.0
2008-09-05 09:35:00,54.91,54.91,54.84,54.86,2700.0,35.087,35.087,35.0422,35.055,2700.0
2008-09-05 09:40:00,54.87,55.0,54.81,54.96,3600.0,35.0614,35.1445,35.0231,35.1189,3600.0
2008-09-05 09:45:00,55.02,55.13,55.02,55.04,4400.0,35.1572,35.2275,35.1572,35.17,4400.0
2008-09-05 09:50:00,55.06,55.06,54.88,54.9,5100.0,35.1828,35.1828,35.0678,35.0806,5100.0
2008-09-05 09:55:00,54.96,54.96,54.84,54.88,9700.0,35.1189,35.1189,35.0422,35.0678,9700.0
2008-09-05 10:00:00,54.86,54.98,54.77,54.97,12000.0,35.055,35.1317,34.9975,35.1253,12000.0
2008-09-05 10:05:00,54.99,54.99,54.74,54.78,6000.0,35.1381,35.1381,34.9783,35.0039,6000.0
2008-09-05 10:10:00,54.77,54.77,54.67,54.75,5200.0,34.9975,34.9975,34.9336,34.9847,5200.0
2008-09-05 10:15:00,54.69,54.76,54.67,54.72,4100.0,34.9464,34.9911,34.9336,34.9655,4100.0
2008-09-05 10:20:00,54.73,54.79,54.65,54.65,2900.0,34.9719,35.0103,34.9208,34.9208,2900.0
2008-09-05 10:25:00,54.65,54.73,54.63,54.66,4800.0,34.9208,34.9719,34.908,34.9272,4800.0
2008-09-05 10:30:00,54.66,54.67,54.62,54.64,2800.0,34.9272,34.9336,34.9016,34.9144,2800.0
2008-09-05 10:35:00,54.65,54.83,54.65,54.81,5800.0,34.9208,35.0358,34.9208,35.0231,5800.0
2008-09-05 10:40:00,54.72,54.79,54.72,54.79,2300.0,34.9655,35.0103,34.9655,35.0103,2300.0
2008-09-05 10:45:00,54.79,54.83,54.64,54.66,9800.0,35.0103,35.0358,34.9144,34.9272,9800.0
2008-09-05 10:50:00,54.64,54.67,54.61,54.64,3800.0,34.9144,34.9336,34.8953,34.9144,3800.0
2008-09-05 10:55:00,54.62,54.62,54.5,54.51,5600.0,34.9016,34.9016,34.825,34.8314,5600.0
2008-09-05 11:00:00,54.53,54.58,54.46,54.5,9800.0,34.8441,34.8761,34.7994,34.825,9800.0
2008-09-05 11:05:00,54.54,54.6,54.54,54.57,5200.0,34.8505,34.8889,34.8505,34.8697,5200.0
2008-09-05 11:10:00,54.55,54.55,54.46,54.49,3800.0,34.8569,34.8569,34.7994,34.8186,3800.0
2008-09-05 11:15:00,54.48,54.53,54.43,54.46,4200.0,34.8122,34.8441,34.7802,34.7994,4200.0
2008-09-05 11:20:00,54.47,54.56,54.45,54.56,5200.0,34.8058,34.8633,34.793,34.8633,5200.0
2008-09-05 11:25:00,54.61,54.73,54.61,54.69,3900.0,34.8953,34.9719,34.8953,34.9464,3900.0
2008-09-05 11:30:00,54.69,54.7,54.67,54.7,1500.0,34.9464,34.9528,34.9336,34.9528,1500.0
2008-09-05 11:35:00,54.7,54.79,54.69,54.74,2600.0,34.9528,35.0103,34.9464,34.9783,2600.0
2008-09-05 11:40:00,54.73,54.83,54.73,54.76,1900.0,34.9719,35.0358,34.9719,34.9911,1900.0
2008-09-05 11:45:00,54.78,54.88,54.77,54.86,4600.0,35.0039,35.0678,34.9975,35.055,4600.0
2008-09-05 11:50:00,54.87,55.07,54.87,55.05,7100.0,35.0614,35.1892,35.0614,35.1764,7100.0
2008-09-05 11:55:00,55.04,55.15,55.02,55.04,7800.0,35.17,35.2403,35.1572,35.17,7800.0
2008-09-05 12:00:00,55.06,55.12,55.06,55.12,2900.0,35.1828,35.2211,35.1828,35.2211,2900.0
2008-09-05 12:05:00,55.07,55.07,54.99,55.02,1400.0,35.1892,35.1892,35.1381,35.1572,1400.0
2008-09-05 12:10:00,55.05,55.06,54.91,54.91,4000.0,35.1764,35.1828,35.087,35.087,4000.0
2008-09-05 12:15:00,54.93,54.97,54.92,54.94,3500.0,35.0997,35.1253,35.0933,35.1061,3500.0
2008-09-05 12:20:00,54.96,54.97,54.94,54.97,2500.0,35.1189,35.1253,35.1061,35.1253,2500.0
2008-09-05 12:25:00,54.98,55.13,54.98,55.13,2900.0,35.1317,35.2275,35.1317,35.2275,2900.0
2008-09-05 12:30:00,55.24,55.24,55.12,55.12,4900.0,35.2978,35.2978,35.2211,35.2211,4900.0
2008-09-05 12:35:00,55.14,55.23,55.14,55.19,4200.0,35.2339,35.2914,35.2339,35.2659,4200.0
2008-09-05 12:40:00,55.14,55.14,55.1,55.1,400.0,35.2339,35.2339,35.2084,35.2084,400.0
2008-09-05 12:45:00,55.1,55.21,55.1,55.18,3100.0,35.2084,35.2786,35.2084,35.2595,3100.0
2008-09-05 12:50:00,55.17,55.17,55.08,55.13,2400.0,35.2531,35.2531,35.1956,35.2275,2400.0
2008-09-05 12:55:00,55.11,55.14,55.11,55.13,2300.0,35.2148,35.2339,35.2148,35.2275,2300.0
2008-09-05 13:00:00,55.13,55.14,55.07,55.07,3200.0,35.2275,35.2339,35.1892,35.1892,3200.0
2008-09-05 13:05:00,55.07,55.24,55.07,55.19,2100.0,35.1892,35.2978,35.1892,35.2659,2100.0
2008-09-05 13:10:00,55.19,55.24,55.19,55.24,2500.0,35.2659,35.2978,35.2659,35.2978,2500.0
2008-09-05 13:15:00,55.27,55.31,55.23,55.25,2300.0,35.317,35.3425,35.2914,35.3042,2300.0
2008-09-05 13:20:00,55.21,55.26,55.2,55.26,3300.0,35.2786,35.3106,35.2723,35.3106,3300.0
2008-09-05 13:25:00,55.28,55.28,55.24,55.26,7800.0,35.3234,35.3234,35.2978,35.3106,7800.0
2008-09-05 13:30:00,55.23,55.37,55.23,55.36,16300.0,35.2914,35.3809,35.2914,35.3745,16300.0
2008-09-05 13:35:00,55.35,55.35,55.17,55.17,6400.0,35.3681,35.3681,35.2531,35.2531,6400.0
2008-09-05 13:40:00,55.13,55.24,55.13,55.23,10000.0,35.2275,35.2978,35.2275,35.2914,10000.0
2008-09-05 13:45:00,55.21,55.22,55.16,55.18,13800.0,35.2786,35.285,35.2467,35.2595,13800.0
2008-09-05 13:50:00,55.15,55.18,55.14,55.18,3700.0,35.2403,35.2595,35.2339,35.2595,3700.0
2008-09-05 13:55:00,55.18,55.22,55.18,55.22,1400.0,35.2595,35.285,35.2595,35.285,1400.0
2008-09-05 14:00:00,55.23,55.23,55.17,55.2,3200.0,35.2914,35.2914,35.2531,35.2723,3200.0
2008-09-05 14:05:00,55.23,55.28,55.21,55.23,11200.0,35.2914,35.3234,35.2786,35.2914,11200.0
2008-09-05 14:10:00,55.25,55.32,55.21,55.31,6200.0,35.3042,35.3489,35.2786,35.3425,6200.0
2008-09-05 14:15:00,55.32,55.37,55.28,55.37,5800.0,35.3489,35.3809,35.3234,35.3809,5800.0
2008-09-05 14:20:00,55.38,55.44,55.32,55.33,6100.0,35.3873,35.4256,35.3489,35.3553,6100.0
2008-09-05 14:25:00,55.35,55.42,55.34,55.42,2900.0,35.3681,35.4128,35.3617,35.4128,2900.0
2008-09-05 14:30:00,55.43,55.44,55.37,55.4,2500.0,35.4192,35.4256,35.3809,35.4001,2500.0
2008-09-05 14:35:00,55.4,55.48,55.38,55.39,7300.0,35.4001,35.4512,35.3873,35.3937,7300.0
2008-09-05 14:40:00,55.38,55.49,55.37,55.49,6400.0,35.3873,35.4576,35.3809,35.4576,6400.0
2008-09-05 14:45:00,55.48,55.48,55.42,55.47,4600.0,35.4512,35.4512,35.4128,35.4448,4600.0
2008-09-05 14:50:00,55.5,55.53,55.46,55.48,4100.0,35.464,35.4831,35.4384,35.4512,4100.0
2008-09-05 14:55:00,55.52,55.63,55.52,55.58,3100.0,35.4767,35.547,35.4767,35.5151,3100.0
2008-09-05 15:00:00,55.56,55.56,55.48,55.49,3900.0,35.5023,35.5023,35.4512,35.4576,3900.0
2008-09-05 15:05:00,55.49,55.49,55.47,55.47,1900.0,35.4576,35.4576,35.4448,35.4448,1900.0
2008-09-05 15:10:00,55.42,55.42,55.39,55.41,1500.0,35.4128,35.4128,35.3937,35.4064,1500.0
2008-09-05 15:15:00,55.42,55.44,55.4,55.44,2400.0,35.4128,35.4256,35.4001,35.4256,2400.0
2008-09-05 15:20:00,55.47,55.47,55.38,55.38,2000.0,35.4448,35.4448,35.3873,35.3873,2000.0
2008-09-05 15:25:00,55.45,55.45,55.43,55.43,700.0,35.432,35.432,35.4192,35.4192,700.0
2008-09-05 15:30:00,55.47,55.51,55.46,55.51,5300.0,35.4448,35.4703,35.4384,35.4703,5300.0
2008-09-05 15:35:00,55.53,55.57,55.53,55.57,3600.0,35.4831,35.5087,35.4831,35.5087,3600.0
2008-09-05 15:40:00,55.57,55.63,55.52,55.63,11800.0,35.5087,35.547,35.4767,35.547,11800.0
2008-09-05 15:45:00,55.65,55.75,55.65,55.75,9300.0,35.5598,35.6237,35.5598,35.6237,9300.0
2008-09-05 15:50:00,55.71,55.83,55.71,55.8,2200.0,35.5981,35.6748,35.5981,35.6557,2200.0
2008-09-05 15:55:00,55.77,55.78,55.73,55.73,64900.0,35.6365,35.6429,35.6109,35.6109,64900.0
2008-09-08 09:30:00,57.84,58.51,57.07,57.62,23700.0,36.9592,37.3873,36.4672,36.8186,23700.0
2008-09-08 09:35:00,57.56,57.6,57.46,57.48,6000.0,36.7803,36.8058,36.7164,36.7292,6000.0
2008-09-08 09:40:00,57.46,57.49,57.17,57.17,8600.0,36.7164,36.7355,36.5311,36.5311,8600.0
2008-09-08 09:45:00,57.21,57.39,57.2,57.39,6300.0,36.5566,36.6716,36.5502,36.6716,6300.0
2008-09-08 09:50:00,57.37,57.37,57.1,57.1,8900.0,36.6589,36.6589,36.4863,36.4863,8900.0
2008-09-08 09:55:00,57.14,57.21,57.02,57.04,9300.0,36.5119,36.5566,36.4352,36.448,9300.0
2008-09-08 10:00:00,57.01,57.15,56.94,57.12,9000.0,36.4288,36.5183,36.3841,36.4991,9000.0
2008-09-08 10:05:00,57.12,57.27,57.11,57.26,11800.0,36.4991,36.595,36.4927,36.5886,11800.0
2008-09-08 10:10:00,57.28,57.29,57.14,57.19,9200.0,36.6014,36.6077,36.5119,36.5439,9200.0
2008-09-08 10:15:00,57.18,57.18,57.04,57.06,6500.0,36.5375,36.5375,36.448,36.4608,6500.0
2008-09-08 10:20:00,57.09,57.17,57.05,57.17,7400.0,36.48,36.5311,36.4544,36.5311,7400.0
2008-09-08 10:25:00,57.15,57.17,57.02,57.04,5000.0,36.5183,36.5311,36.4352,36.448,5000.0
2008-09-08 10:30:00,57.09,57.19,57.08,57.11,11200.0,36.48,36.5439,36.4736,36.4927,11200.0
2008-09-08 10:35:00,57.12,57.27,57.12,57.27,5000.0,36.4991,36.595,36.4991,36.595,5000.0
2008-09-08 10:40:00,57.29,57.31,57.23,57.31,4900.0,36.6077,36.6205,36.5694,36.6205,4900.0
2008-09-08 10:45:00,57.21,57.25,57.19,57.19,2600.0,36.5566,36.5822,36.5439,36.5439,2600.0
2008-09-08 10:50:00,57.12,57.12,56.87,56.87,11400.0,36.4991,36.4991,36.3394,36.3394,11400.0
2008-09-08 10:55:00,56.91,57.05,56.79,56.79,12000.0,36.3649,36.4544,36.2883,36.2883,12000.0
2008-09-08 11:00:00,56.73,56.77,56.38,56.76,27100.0,36.2499,36.2755,36.0263,36.2691,27100.0
2008-09-08 11:05:00,56.74,56.91,56.7,56.82,3600.0,36.2563,36.3649,36.2307,36.3074,3600.0
2008-09-08 11:10:00,56.84,57.01,56.84,57.01,6300.0,36.3202,36.4288,36.3202,36.4288,6300.0
2008-09-08 11:15:00,57.01,57.01,56.85,56.85,6500.0,36.4288,36.4288,36.3266,36.3266,6500.0
2008-09-08 11:20:00,56.86,56.92,56.84,56.89,3100.0,36.333,36.3713,36.3202,36.3522,3100.0
2008-09-08 11:25:00,56.9,56.9,56.65,56.67,5800.0,36.3585,36.3585,36.1988,36.2116,5800.0
2008-09-08 11:30:00,56.72,56.81,56.72,56.77,5600.0,36.2435,36.301,36.2435,36.2755,5600.0
2008-09-08 11:35:00,56.78,56.87,56.78,56.85,3400.0,36.2819,36.3394,36.2819,36.3266,3400.0
2008-09-08 11:40:00,56.8,56.83,56.64,56.66,21500.0,36.2946,36.3138,36.1924,36.2052,21500.0
2008-09-08 11:45:00,56.7,56.71,56.57,56.6,3500.0,36.2307,36.2371,36.1477,36.1668,3500.0
2008-09-08 11:50:00,56.61,56.68,56.55,56.57,8000.0,36.1732,36.218,36.1349,36.1477,8000.0
2008-09-08 11:55:00,56.48,56.53,56.35,56.48,6000.0,36.0902,36.1221,36.0071,36.0902,6000.0
2008-09-08 12:00:00,56.56,56.58,56.45,56.45,5900.0,36.1413,36.1541,36.071,36.071,5900.0
2008-09-08 12:05:00,56.49,56.49,56.4,56.4,28000.0,36.0966,36.0966,36.039,36.039,28000.0
2008-09-08 12:10:00,56.39,56.39,56.27,56.35,7000.0,36.0327,36.0327,35.956,36.0071,7000.0
2008-09-08 12:15:00,56.4,56.42,56.38,56.42,2800.0,36.039,36.0518,36.0263,36.0518,2800.0
2008-09-08 12:20:00,56.48,56.49,56.42,56.42,3600.0,36.0902,36.0966,36.0518,36.0518,3600.0
2008-09-08 12:25:00,56.52,56.53,56.47,56.5,1800.0,36.1157,36.1221,36.0838,36.1029,1800.0
2008-09-08 12:30:00,56.59,56.73,56.59,56.72,4100.0,36.1605,36.2499,36.1605,36.2435,4100.0
2008-09-08 12:35:00,56.73,56.73,56.7,56.7,1400.0,36.2499,36.2499,36.2307,36.2307,1400.0
2008-09-08 12:40:00,56.76,56.76,56.73,56.73,400.0,36.2691,36.2691,36.2499,36.2499,400.0
2008-09-08 12:45:00,56.73,56.75,56.71,56.71,800.0,36.2499,36.2627,36.2371,36.2371,800.0
2008-09-08 12:50:00,56.65,56.71,56.6,56.71,1400.0,36.1988,36.2371,36.1668,36.2371,1400.0
2008-09-08 12:55:00,56.77,56.85,56.74,56.8,6400.0,36.2755,36.3266,36.2563,36.2946,6400.0
2008-09-08 13:00:00,56.8,56.86,56.77,56.81,3400.0,36.2946,36.333,36.2755,36.301,3400.0
2008-09-08 13:05:00,56.7,56.75,56.56,56.57,6700.0,36.2307,36.2627,36.1413,36.1477,6700.0
2008-09-08 13:10:00,56.54,56.75,56.54,56.73,8300.0,36.1285,36.2627,36.1285,36.2499,8300.0
2008-09-08 13:15:00,56.7,56.71,56.63,56.71,2700.0,36.2307,36.2371,36.186,36.2371,2700.0
2008-09-08 13:20:00,56.67,56.73,56.65,56.73,4100.0,36.2116,36.2499,36.1988,36.2499,4100.0
2008-09-08 13:25:00,56.64,56.73,56.64,56.69,4100.0,36.1924,36.2499,36.1924,36.2244,4100.0
2008-09-08 13:30:00,56.67,56.73,56.59,56.62,5200.0,36.2116,36.2499,36.1605,36.1796,5200.0
2008-09-08 13:35:00,56.69,56.69,56.58,56.58,2500.0,36.2244,36.2244,36.1541,36.1541,2500.0
2008-09-08 13:40:00,56.59,56.59,56.46,56.54,7300.0,36.1605,36.1605,36.0774,36.1285,7300.0
2008-09-08 13:45:00,56.54,56.58,56.49,56.49,3100.0,36.1285,36.1541,36.0966,36.0966,3100.0
2008-09-08 13:50:00,56.42,56.43,56.33,56.33,2300.0,36.0518,36.0582,35.9943,35.9943,2300.0
2008-09-08 13:55:00,56.42,56.45,56.34,56.37,4100.0,36.0518,36.071,36.0007,36.0199,4100.0
2008-09-08 14:00:00,56.34,56.63,56.34,56.58,7500.0,36.0007,36.186,36.0007,36.1541,7500.0
2008-09-08 14:05:00,56.59,56.59,56.51,56.59,4300.0,36.1605,36.1605,36.1093,36.1605,4300.0
2008-09-08 14:10:00,56.58,56.75,56.56,56.7,13500.0,36.1541,36.2627,36.1413,36.2307,13500.0
2008-09-08 14:15:00,56.69,56.69,56.61,56.62,8900.0,36.2244,36.2244,36.1732,36.1796,8900.0
2008-09-08 14:20:00,56.61,56.75,56.57,56.75,2200.0,36.1732,36.2627,36.1477,36.2627,2200.0
2008-09-08 14:25:00,56.73,56.73,56.68,56.72,5400.0,36.2499,36.2499,36.218,36.2435,5400.0
2008-09-08 14:30:00,56.75,56.75,56.75,56.75,100.0,36.2627,36.2627,36.2627,36.2627,100.0
2008-09-08 14:35:00,56.78,56.84,56.78,56.81,1900.0,36.2819,36.3202,36.2819,36.301,1900.0
2008-09-08 14:40:00,56.75,56.81,56.75,56.81,500.0,36.2627,36.301,36.2627,36.301,500.0
2008-09-08 14:45:00,56.79,56.8,56.7,56.7,3000.0,36.2883,36.2946,36.2307,36.2307,3000.0
2008-09-08 14:50:00,56.68,56.75,56.67,56.75,6100.0,36.218,36.2627,36.2116,36.2627,6100.0
2008-09-08 14:55:00,56.73,56.73,56.63,56.68,1800.0,36.2499,36.2499,36.186,36.218,1800.0
2008-09-08 15:00:00,56.65,56.71,56.65,56.7,1700.0,36.1988,36.2371,36.1988,36.2307,1700.0
2008-09-08 15:05:00,56.58,56.62,56.58,56.62,2900.0,36.1541,36.1796,36.1541,36.1796,2900.0
2008-09-08 15:10:00,56.53,56.74,56.51,56.74,5700.0,36.1221,36.2563,36.1093,36.2563,5700.0
2008-09-08 15:15:00,56.77,56.8,56.72,56.72,2200.0,36.2755,36.2946,36.2435,36.2435,2200.0
2008-09-08 15:20:00,56.79,56.95,56.79,56.89,5000.0,36.2883,36.3905,36.2883,36.3522,5000.0
2008-09-08 15:25:00,56.92,56.99,56.92,56.95,53500.0,36.3713,36.4161,36.3713,36.3905,53500.0
2008-09-08 15:30:00,56.97,57.08,56.95,57.08,7900.0,36.4033,36.4736,36.3905,36.4736,7900.0
2008-09-08 15:35:00,57.1,57.21,57.09,57.18,6800.0,36.4863,36.5566,36.48,36.5375,6800.0
2008-09-08 15:40:00,57.19,57.21,57.08,57.13,3900.0,36.5439,36.5566,36.4736,36.5055,3900.0
2008-09-08 15:45:00,57.16,57.21,57.09,57.21,7700.0,36.5247,36.5566,36.48,36.5566,7700.0
2008-09-08 15:50:00,57.15,57.15,57.1,57.11,6100.0,36.5183,36.5183,36.4863,36.4927,6100.0
2008-09-08 15:55:00,57.12,57.28,57.11,57.28,4700.0,36.4991,36.6014,36.4927,36.6014,4700.0
2008-09-09 09:30:00,57.24,57.24,56.9,56.95,12300.0,36.5758,36.5758,36.3585,36.3905,12300.0
2008-09-09 09:35:00,56.97,57.0,56.81,56.87,4100.0,36.4033,36.4224,36.301,36.3394,4100.0
2008-09-09 09:40:00,56.85,57.15,56.85,57.01,9100.0,36.3266,36.5183,36.3266,36.4288,9100.0
2008-09-09 09:45:00,57.0,57.19,56.99,57.11,4800.0,36.4224,36.5439,36.4161,36.4927,4800.0
2008-09-09 09:50:00,57.14,57.25,57.1,57.25,5500.0,36.5119,36.5822,36.4863,36.5822,5500.0
2008-09-09 09:55:00,57.26,57.26,57.21,57.26,3100.0,36.5886,36.5886,36.5566,36.5886,3100.0
2008-09-09 10:00:00,57.26,57.26,57.13,57.21,22800.0,36.5886,36.5886,36.5055,36.5566,22800.0
2008-09-09 10:05:00,57.25,57.29,57.14,57.14,8900.0,36.5822,36.6077,36.5119,36.5119,8900.0
2008-09-09 10:10:00,57.16,57.17,57.01,57.03,6900.0,36.5247,36.5311,36.4288,36.4416,6900.0
2008-09-09 10:15:00,57.05,57.09,56.92,56.92,8000.0,36.4544,36.48,36.3713,36.3713,8000.0
2008-09-09 10:20:00,56.92,57.0,56.92,57.0,6500.0,36.3713,36.4224,36.3713,36.4224,6500.0
2008-09-09 10:25:00,56.97,56.99,56.8,56.88,5700.0,36.4033,36.4161,36.2946,36.3458,5700.0
2008-09-09 10:30:00,56.78,56.78,56.72,56.77,2800.0,36.2819,36.2819,36.2435,36.2755,2800.0
2008-09-09 10:35:00,56.79,56.8,56.73,56.76,1200.0,36.2883,36.2946,36.2499,36.2691,1200.0
2008-09-09 10:40:00,56.79,56.79,56.74,56.75,3000.0,36.2883,36.2883,36.2563,36.2627,3000.0
2008-09-09 10:45:00,56.75,56.75,56.58,56.59,10000.0,36.2627,36.2627,36.1541,36.1605,10000.0
2008-09-09 10:50:00,56.53,56.57,56.5,56.55,5100.0,36.1221,36.1477,36.1029,36.1349,5100.0
2008-09-09 10:55:00,56.53,56.53,56.27,56.33,10300.0,36.1221,36.1221,35.956,35.9943,10300.0
2008-09-09 11:00:00,56.36,56.46,56.29,56.46,6400.0,36.0135,36.0774,35.9688,36.0774,6400.0
2008-09-09 11:05:00,56.46,56.46,56.39,56.41,3000.0,36.0774,36.0774,36.0327,36.0454,3000.0
2008-09-09 11:10:00,56.4,56.4,56.24,56.27,12900.0,36.039,36.039,35.9368,35.956,12900.0
2008-09-09 11:15:00,56.26,56.29,56.19,56.29,2100.0,35.9496,35.9688,35.9049,35.9688,2100.0
2008-09-09 11:20:00,56.46,56.47,56.44,56.47,1700.0,36.0774,36.0838,36.0646,36.0838,1700.0
2008-09-09 11:25:00,56.48,56.59,56.48,56.59,1800.0,36.0902,36.1605,36.0902,36.1605,1800.0
2008-09-09 11:30:00,56.52,56.53,56.48,56.48,600.0,36.1157,36.1221,36.0902,36.0902,600.0
2008-09-09 11:35:00,56.5,56.61,56.5,56.61,5000.0,36.1029,36.1732,36.1029,36.1732,5000.0
2008-09-09 11:40:00,56.57,56.57,56.52,56.53,300.0,36.1477,36.1477,36.1157,36.1221,300.0
2008-09-09 11:45:00,56.51,56.52,56.48,56.48,1900.0,36.1093,36.1157,36.0902,36.0902,1900.0
2008-09-09 11:50:00,56.48,56.48,56.48,56.48,300.0,36.0902,36.0902,36.0902,36.0902,300.0
2008-09-09 11:55:00,56.41,56.41,56.39,56.39,1600.0,36.0454,36.0454,36.0327,36.0327,1600.0
2008-09-09 12:00:00,56.33,56.39,56.32,56.39,1400.0,35.9943,36.0327,35.9879,36.0327,1400.0
2008-09-09 12:05:00,56.39,56.39,56.39,56.39,0.0,36.0327,36.0327,36.0327,36.0327,0.0
2008-09-09 12:10:00,56.31,56.35,56.25,56.29,4500.0,35.9815,36.0071,35.9432,35.9688,4500.0
2008-09-09 12:15:00,56.24,56.3,56.24,56.27,2200.0,35.9368,35.9751,35.9368,35.956,2200.0
2008-09-09 12:20:00,56.3,56.39,56.3,56.39,900.0,35.9751,36.0327,35.9751,36.0327,900.0
2008-09-09 12:25:00,56.31,56.39,56.3,56.3,2900.0,35.9815,36.0327,35.9751,35.9751,2900.0
2008-09-09 12:30:00,56.25,56.37,56.25,56.37,1200.0,35.9432,36.0199,35.9432,36.0199,1200.0
2008-09-09 12:35:00,56.4,56.45,56.39,56.45,1100.0,36.039,36.071,36.0327,36.071,1100.0
2008-09-09 12:40:00,56.39,56.39,56.39,56.39,300.0,36.0327,36.0327,36.0327,36.0327,300.0
2008-09-09 12:45:00,56.45,56.51,56.45,56.5,1800.0,36.071,36.1093,36.071,36.1029,1800.0
2008-09-09 12:50:00,56.5,56.52,56.44,56.44,13900.0,36.1029,36.1157,36.0646,36.0646,13900.0
2008-09-09 12:55:00,56.48,56.48,56.38,56.45,1100.0,36.0902,36.0902,36.0263,36.071,1100.0
2008-09-09 13:00:00,56.36,56.55,56.36,56.55,1700.0,36.0135,36.1349,36.0135,36.1349,1700.0
2008-09-09 13:05:00,56.54,56.57,56.5,56.53,2500.0,36.1285,36.1477,36.1029,36.1221,2500.0
2008-09-09 13:10:00,56.51,56.51,56.41,56.5,2900.0,36.1093,36.1093,36.0454,36.1029,2900.0
2008-09-09 13:15:00,56.48,56.55,56.48,56.55,900.0,36.0902,36.1349,36.0902,36.1349,900.0
2008-09-09 13:20:00,56.54,56.57,56.48,56.49,5000.0,36.1285,36.1477,36.0902,36.0966,5000.0
2008-09-09 13:25:00,56.43,56.43,56.33,56.33,4400.0,36.0582,36.0582,35.9943,35.9943,4400.0
2008-09-09 13:30:00,56.29,56.31,56.23,56.31,2900.0,35.9688,35.9815,35.9304,35.9815,2900.0
2008-09-09 13:35:00,56.29,56.29,56.2,56.26,32100.0,35.9688,35.9688,35.9113,35.9496,32100.0
2008-09-09 13:40:00,56.26,56.33,56.17,56.3,13900.0,35.9496,35.9943,35.8921,35.9751,13900.0
2008-09-09 13:45:00,56.29,56.32,56.03,56.04,18800.0,35.9688,35.9879,35.8026,35.809,18800.0
2008-09-09 13:50:00,56.04,56.11,56.04,56.1,7900.0,35.809,35.8537,35.809,35.8474,7900.0
2008-09-09 13:55:00,56.08,56.13,56.07,56.09,7500.0,35.8346,35.8665,35.8282,35.841,7500.0
2008-09-09 14:00:00,56.08,56.11,56.03,56.1,16500.0,35.8346,35.8537,35.8026,35.8474,16500.0
2008-09-09 14:05:00,56.09,56.12,55.99,56.09,12000.0,35.841,35.8601,35.7771,35.841,12000.0
2008-09-09 14:10:00,56.06,56.11,55.98,56.06,8900.0,35.8218,35.8537,35.7707,35.8218,8900.0
2008-09-09 14:15:00,56.06,56.06,55.92,55.94,13300.0,35.8218,35.8218,35.7323,35.7451,13300.0
2008-09-09 14:20:00,55.94,55.98,55.86,55.93,9500.0,35.7451,35.7707,35.694,35.7387,9500.0
2008-09-09 14:25:00,55.95,56.03,55.94,55.94,6500.0,35.7515,35.8026,35.7451,35.7451,6500.0
2008-09-09 14:30:00,55.94,55.95,55.72,55.72,18800.0,35.7451,35.7515,35.6045,35.6045,18800.0
2008-09-09 14:35:00,55.72,55.78,55.69,55.69,9100.0,35.6045,35.6429,35.5854,35.5854,9100.0
2008-09-09 14:40:00,55.73,55.75,55.64,55.7,14500.0,35.6109,35.6237,35.5534,35.5918,14500.0
2008-09-09 14:45:00,55.65,55.84,55.61,55.84,11200.0,35.5598,35.6812,35.5342,35.6812,11200.0
2008-09-09 14:50:00,55.85,55.85,55.72,55.72,13900.0,35.6876,35.6876,35.6045,35.6045,13900.0
2008-09-09 14:55:00,55.71,55.78,55.62,55.65,10700.0,35.5981,35.6429,35.5406,35.5598,10700.0
2008-09-09 15:00:00,55.67,55.67,55.53,55.53,21000.0,35.5726,35.5726,35.4831,35.4831,21000.0
2008-09-09 15:05:00,55.51,55.61,55.51,55.58,14900.0,35.4703,35.5342,35.4703,35.5151,14900.0
2008-09-09 15:10:00,55.58,55.62,55.49,55.56,14700.0,35.5151,35.5406,35.4576,35.5023,14700.0
2008-09-09 15:15:00,55.55,55.63,55.51,55.53,14300.0,35.4959,35.547,35.4703,35.4831,14300.0
2008-09-09 15:20:00,55.52,55.62,55.51,55.59,16600.0,35.4767,35.5406,35.4703,35.5215,16600.0
2008-09-09 15:25:00,55.61,55.68,55.6,55.68,10100.0,35.5342,35.579,35.5279,35.579,10100.0
2008-09-09 15:30:00,55.7,55.77,55.7,55.72,4800.0,35.5918,35.6365,35.5918,35.6045,4800.0
2008-09-09 15:35:00,55.68,55.68,55.53,55.58,2000.0,35.579,35.579,35.4831,35.5151,2000.0
2008-09-09 15:40:00,55.56,55.56,55.37,55.4,4600.0,35.5023,35.5023,35.3809,35.4001,4600.0
2008-09-09 15:45:00,55.41,55.41,55.29,55.29,5000.0,35.4064,35.4064,35.3298,35.3298,5000.0
2008-09-09 15:50:00,55.29,55.3,55.2,55.21,9300.0,35.3298,35.3362,35.2723,35.2786,9300.0
2008-09-09 15:55:00,55.2,55.22,55.18,55.18,3000.0,35.2723,35.285,35.2595,35.2595,3000.0
2008-09-10 09:30:00,55.48,55.48,55.37,55.37,7700.0,35.4512,35.4512,35.3809,35.3809,7700.0
2008-09-10 09:35:00,55.27,55.27,55.21,55.21,2500.0,35.317,35.317,35.2786,35.2786,2500.0
2008-09-10 09:40:00,55.1,55.36,55.1,55.31,1000.0,35.2084,35.3745,35.2084,35.3425,1000.0
2008-09-10 09:45:00,55.28,55.39,55.22,55.37,4200.0,35.3234,35.3937,35.285,35.3809,4200.0
2008-09-10 09:50:00,55.39,55.49,55.35,55.49,4700.0,35.3937,35.4576,35.3681,35.4576,4700.0
2008-09-10 09:55:00,55.51,55.53,55.41,55.41,6500.0,35.4703,35.4831,35.4064,35.4064,6500.0
2008-09-10 10:00:00,55.41,55.49,55.35,55.43,18500.0,35.4064,35.4576,35.3681,35.4192,18500.0
2008-09-10 10:05:00,55.42,55.46,55.36,55.43,6700.0,35.4128,35.4384,35.3745,35.4192,6700.0
2008-09-10 10:10:00,55.41,55.41,55.25,55.27,10100.0,35.4064,35.4064,35.3042,35.317,10100.0
2008-09-10 10:15:00,55.22,55.3,55.2,55.3,7500.0,35.285,35.3362,35.2723,35.3362,7500.0
2008-09-10 10:20:00,55.32,55.33,55.22,55.22,3400.0,35.3489,35.3553,35.285,35.285,3400.0
2008-09-10 10:25:00,55.24,55.24,55.19,55.2,900.0,35.2978,35.2978,35.2659,35.2723,900.0
2008-09-10 10:30:00,55.2,55.3,55.2,55.2,8000.0,35.2723,35.3362,35.2723,35.2723,8000.0
2008-09-10 10:35:00,55.2,55.32,55.13,55.2,17500.0,35.2723,35.3489,35.2275,35.2723,17500.0
2008-09-10 10:40:00,55.2,55.2,55.14,55.14,10400.0,35.2723,35.2723,35.2339,35.2339,10400.0
2008-09-10 10:45:00,55.11,55.11,54.96,54.96,4200.0,35.2148,35.2148,35.1189,35.1189,4200.0
2008-09-10 10:50:00,54.96,55.01,54.94,54.99,7500.0,35.1189,35.1509,35.1061,35.1381,7500.0
2008-09-10 10:55:00,54.91,54.93,54.84,54.91,5600.0,35.087,35.0997,35.0422,35.087,5600.0
2008-09-10 11:00:00,54.83,54.93,54.8,54.9,5500.0,35.0358,35.0997,35.0167,35.0806,5500.0
2008-09-10 11:05:00,54.91,54.98,54.89,54.92,4900.0,35.087,35.1317,35.0742,35.0933,4900.0
2008-09-10 11:10:00,54.94,54.94,54.87,54.9,6400.0,35.1061,35.1061,35.0614,35.0806,6400.0
2008-09-10 11:15:00,54.91,54.92,54.84,54.87,7900.0,35.087,35.0933,35.0422,35.0614,7900.0
2008-09-10 11:20:00,54.89,54.9,54.78,54.8,8600.0,35.0742,35.0806,35.0039,35.0167,8600.0
2008-09-10 11:25:00,54.78,54.78,54.69,54.69,8900.0,35.0039,35.0039,34.9464,34.9464,8900.0
2008-09-10 11:30:00,54.66,54.98,54.66,54.98,5300.0,34.9272,35.1317,34.9272,35.1317,5300.0
2008-09-10 11:35:00,54.95,55.04,54.95,55.0,5800.0,35.1125,35.17,35.1125,35.1445,5800.0
2008-09-10 11:40:00,55.03,55.21,55.03,55.15,12500.0,35.1636,35.2786,35.1636,35.2403,12500.0
2008-09-10 11:45:00,55.16,55.16,55.09,55.15,3600.0,35.2467,35.2467,35.202,35.2403,3600.0
2008-09-10 11:50:00,55.21,55.21,55.06,55.06,7200.0,35.2786,35.2786,35.1828,35.1828,7200.0
2008-09-10 11:55:00,55.04,55.12,55.02,55.06,4800.0,35.17,35.2211,35.1572,35.1828,4800.0
2008-09-10 12:00:00,55.05,55.14,55.05,55.11,5700.0,35.1764,35.2339,35.1764,35.2148,5700.0
2008-09-10 12:05:00,55.12,55.27,55.12,55.24,3200.0,35.2211,35.317,35.2211,35.2978,3200.0
2008-09-10 12:10:00,55.24,55.27,55.17,55.2,9100.0,35.2978,35.317,35.2531,35.2723,9100.0
2008-09-10 12:15:00,55.17,55.25,55.17,55.21,4600.0,35.2531,35.3042,35.2531,35.2786,4600.0
2008-09-10 12:20:00,55.18,55.24,55.15,55.15,6300.0,35.2595,35.2978,35.2403,35.2403,6300.0
2008-09-10 12:25:00,55.1,55.12,55.1,55.1,1000.0,35.2084,35.2211,35.2084,35.2084,1000.0
2008-09-10 12:30:00,55.17,55.17,55.13,55.13,2600.0,35.2531,35.2531,35.2275,35.2275,2600.0
2008-09-10 12:35:00,55.18,55.27,55.18,55.25,4200.0,35.2595,35.317,35.2595,35.3042,4200.0
2008-09-10 12:40:00,55.27,55.27,55.22,55.22,2400.0,35.317,35.317,35.285,35.285,2400.0
2008-09-10 12:45:00,55.23,55.23,55.09,55.15,4100.0,35.2914,35.2914,35.202,35.2403,4100.0
2008-09-10 12:50:00,55.17,55.21,55.15,55.21,600.0,35.2531,35.2786,35.2403,35.2786,600.0
2008-09-10 12:55:00,55.16,55.16,55.13,55.13,2800.0,35.2467,35.2467,35.2275,35.2275,2800.0
2008-09-10 13:00:00,55.14,55.18,55.1,55.18,1200.0,35.2339,35.2595,35.2084,35.2595,1200.0
2008-09-10 13:05:00,55.16,55.17,55.08,55.08,4000.0,35.2467,35.2531,35.1956,35.1956,4000.0
2008-09-10 13:10:00,55.08,55.12,55.07,55.07,3400.0,35.1956,35.2211,35.1892,35.1892,3400.0
2008-09-10 13:15:00,55.06,55.14,55.06,55.11,14000.0,35.1828,35.2339,35.1828,35.2148,14000.0
2008-09-10 13:20:00,55.14,55.16,55.13,55.15,1900.0,35.2339,35.2467,35.2275,35.2403,1900.0
2008-09-10 13:25:00,55.12,55.16,55.12,55.16,2300.0,35.2211,35.2467,35.2211,35.2467,2300.0
2008-09-10 13:30:00,55.14,55.2,55.13,55.2,3000.0,35.2339,35.2723,35.2275,35.2723,3000.0
2008-09-10 13:35:00,55.18,55.34,55.18,55.34,2700.0,35.2595,35.3617,35.2595,35.3617,2700.0
2008-09-10 13:40:00,55.34,55.34,55.32,55.32,800.0,35.3617,35.3617,35.3489,35.3489,800.0
2008-09-10 13:45:00,55.3,55.3,55.23,55.23,600.0,35.3362,35.3362,35.2914,35.2914,600.0
2008-09-10 13:50:00,55.22,55.23,55.16,55.23,7200.0,35.285,35.2914,35.2467,35.2914,7200.0
2008-09-10 13:55:00,55.23,55.26,55.18,55.18,4500.0,35.2914,35.3106,35.2595,35.2595,4500.0
2008-09-10 14:00:00,55.2,55.25,55.2,55.2,5500.0,35.2723,35.3042,35.2723,35.2723,5500.0
2008-09-10 14:05:00,55.18,55.2,55.18,55.2,600.0,35.2595,35.2723,35.2595,35.2723,600.0
2008-09-10 14:10:00,55.43,55.5,55.43,55.5,2700.0,35.4192,35.464,35.4192,35.464,2700.0
2008-09-10 14:15:00,55.56,55.67,55.56,55.63,7300.0,35.5023,35.5726,35.5023,35.547,7300.0
2008-09-10 14:20:00,55.61,55.65,55.6,55.6,4700.0,35.5342,35.5598,35.5279,35.5279,4700.0
2008-09-10 14:25:00,55.61,55.66,55.57,55.61,9900.0,35.5342,35.5662,35.5087,35.5342,9900.0
2008-09-10 14:30:00,55.63,55.73,55.62,55.73,4000.0,35.547,35.6109,35.5406,35.6109,4000.0
2008-09-10 14:35:00,55.74,55.78,55.7,55.71,4100.0,35.6173,35.6429,35.5918,35.5981,4100.0
2008-09-10 14:40:00,55.71,55.71,55.65,55.69,3100.0,35.5981,35.5981,35.5598,35.5854,3100.0
2008-09-10 14:45:00,55.71,55.72,55.7,55.71,1600.0,35.5981,35.6045,35.5918,35.5981,1600.0
2008-09-10 14:50:00,55.73,55.73,55.57,55.57,6900.0,35.6109,35.6109,35.5087,35.5087,6900.0
2008-09-10 14:55:00,55.58,55.58,55.47,55.53,6400.0,35.5151,35.5151,35.4448,35.4831,6400.0
2008-09-10 15:00:00,55.54,55.64,55.54,55.56,11300.0,35.4895,35.5534,35.4895,35.5023,11300.0
2008-09-10 15:05:00,55.57,55.7,55.57,55.63,8400.0,35.5087,35.5918,35.5087,35.547,8400.0
2008-09-10 15:10:00,55.61,55.63,55.6,55.62,4900.0,35.5342,35.547,35.5279,35.5406,4900.0
2008-09-10 15:15:00,55.71,55.78,55.71,55.74,3400.0,35.5981,35.6429,35.5981,35.6173,3400.0
2008-09-10 15:20:00,55.74,55.76,55.64,55.67,5800.0,35.6173,35.6301,35.5534,35.5726,5800.0
2008-09-10 15:25:00,55.67,55.71,55.57,55.59,10200.0,35.5726,35.5981,35.5087,35.5215,10200.0
2008-09-10 15:30:00,55.61,55.62,55.54,55.54,38000.0,35.5342,35.5406,35.4895,35.4895,38000.0
2008-09-10 15:35:00,55.53,55.55,55.34,55.34,7000.0,35.4831,35.4959,35.3617,35.3617,7000.0
2008-09-10 15:40:00,55.34,55.43,55.34,55.43,12000.0,35.3617,35.4192,35.3617,35.4192,12000.0
2008-09-10 15:45:00,55.43,55.43,55.27,55.37,31800.0,35.4192,35.4192,35.317,35.3809,31800.0
2008-09-10 15:50:00,55.34,55.37,55.28,55.28,8200.0,35.3617,35.3809,35.3234,35.3234,8200.0
2008-09-10 15:55:00,55.25,55.25,55.15,55.21,3400.0,35.3042,35.3042,35.2403,35.2786,3400.0
2008-09-11 09:30:00,54.57,54.57,54.32,54.38,9800.0,34.8697,34.8697,34.7099,34.7483,9800.0
2008-09-11 09:35:00,54.41,54.41,54.26,54.29,16100.0,34.7675,34.7675,34.6716,34.6908,16100.0
2008-09-11 09:40:00,54.23,54.26,54.13,54.13,2600.0,34.6524,34.6716,34.5885,34.5885,2600.0
2008-09-11 09:45:00,54.12,54.25,54.11,54.25,1600.0,34.5822,34.6652,34.5758,34.6652,1600.0
2008-09-11 09:50:00,54.28,54.38,54.27,54.32,13300.0,34.6844,34.7483,34.678,34.7099,13300.0
2008-09-11 09:55:00,54.3,54.3,54.16,54.18,7500.0,34.6972,34.6972,34.6077,34.6205,7500.0
2008-09-11 10:00:00,54.22,54.41,54.21,54.28,18300.0,34.646,34.7675,34.6397,34.6844,18300.0
2008-09-11 10:05:00,54.28,54.45,54.28,54.45,2600.0,34.6844,34.793,34.6844,34.793,2600.0
2008-09-11 10:10:00,54.45,54.62,54.45,54.54,8600.0,34.793,34.9016,34.793,34.8505,8600.0
2008-09-11 10:15:00,54.54,54.54,54.33,54.36,9800.0,34.8505,34.8505,34.7163,34.7355,9800.0
2008-09-11 10:20:00,54.36,54.44,54.35,54.43,4900.0,34.7355,34.7866,34.7291,34.7802,4900.0
2008-09-11 10:25:00,54.48,54.48,54.32,54.32,4900.0,34.8122,34.8122,34.7099,34.7099,4900.0
2008-09-11 10:30:00,54.29,54.31,54.21,54.3,15100.0,34.6908,34.7036,34.6397,34.6972,15100.0
2008-09-11 10:35:00,54.3,54.37,54.3,54.37,1500.0,34.6972,34.7419,34.6972,34.7419,1500.0
2008-09-11 10:40:00,54.37,54.5,54.37,54.44,3200.0,34.7419,34.825,34.7419,34.7866,3200.0
2008-09-11 10:45:00,54.49,54.59,54.45,54.55,24000.0,34.8186,34.8825,34.793,34.8569,24000.0
2008-09-11 10:50:00,54.6,54.72,54.59,54.72,4600.0,34.8889,34.9655,34.8825,34.9655,4600.0
2008-09-11 10:55:00,54.7,54.71,54.62,54.67,9100.0,34.9528,34.9592,34.9016,34.9336,9100.0
2008-09-11 11:00:00,54.73,54.77,54.66,54.71,5600.0,34.9719,34.9975,34.9272,34.9592,5600.0
2008-09-11 11:05:00,54.75,54.85,54.64,54.67,21500.0,34.9847,35.0486,34.9144,34.9336,21500.0
2008-09-11 11:10:00,54.66,54.67,54.61,54.67,5700.0,34.9272,34.9336,34.8953,34.9336,5700.0
2008-09-11 11:15:00,54.64,54.76,54.63,54.64,2100.0,34.9144,34.9911,34.908,34.9144,2100.0
2008-09-11 11:20:00,54.63,54.63,54.56,54.56,1600.0,34.908,34.908,34.8633,34.8633,1600.0
2008-09-11 11:25:00,54.56,54.63,54.54,54.62,3200.0,34.8633,34.908,34.8505,34.9016,3200.0
2008-09-11 11:30:00,54.64,54.91,54.64,54.91,3900.0,34.9144,35.087,34.9144,35.087,3900.0
2008-09-11 11:35:00,54.94,54.99,54.93,54.93,1700.0,35.1061,35.1381,35.0997,35.0997,1700.0
2008-09-11 11:40:00,54.88,54.98,54.88,54.96,3900.0,35.0678,35.1317,35.0678,35.1189,3900.0
2008-09-11 11:45:00,54.87,54.87,54.85,54.85,400.0,35.0614,35.0614,35.0486,35.0486,400.0
2008-09-11 11:50:00,54.85,54.99,54.85,54.99,2900.0,35.0486,35.1381,35.0486,35.1381,2900.0
2008-09-11 11:55:00,54.98,55.01,54.98,55.01,700.0,35.1317,35.1509,35.1317,35.1509,700.0
2008-09-11 12:00:00,55.11,55.24,55.11,55.2,3500.0,35.2148,35.2978,35.2148,35.2723,3500.0
2008-09-11 12:05:00,55.2,55.2,55.04,55.05,3000.0,35.2723,35.2723,35.17,35.1764,3000.0
2008-09-11 12:10:00,55.02,55.03,54.96,54.96,2700.0,35.1572,35.1636,35.1189,35.1189,2700.0
2008-09-11 12:15:00,54.94,55.0,54.94,54.96,1700.0,35.1061,35.1445,35.1061,35.1189,1700.0
2008-09-11 12:20:00,55.0,55.0,54.99,54.99,500.0,35.1445,35.1445,35.1381,35.1381,500.0
2008-09-11 12:25:00,54.95,54.95,54.93,54.93,600.0,35.1125,35.1125,35.0997,35.0997,600.0
2008-09-11 12:30:00,54.85,54.97,54.78,54.97,5900.0,35.0486,35.1253,35.0039,35.1253,5900.0
2008-09-11 12:35:00,54.99,55.0,54.84,54.84,11800.0,35.1381,35.1445,35.0422,35.0422,11800.0
2008-09-11 12:40:00,54.79,54.88,54.76,54.83,4300.0,35.0103,35.0678,34.9911,35.0358,4300.0
2008-09-11 12:45:00,54.83,54.87,54.82,54.82,3100.0,35.0358,35.0614,35.0294,35.0294,3100.0
2008-09-11 12:50:00,54.83,54.91,54.81,54.81,5800.0,35.0358,35.087,35.0231,35.0231,5800.0
2008-09-11 12:55:00,54.87,54.88,54.86,54.86,3400.0,35.0614,35.0678,35.055,35.055,3400.0
2008-09-11 13:00:00,54.81,54.87,54.79,54.79,1400.0,35.0231,35.0614,35.0103,35.0103,1400.0
2008-09-11 13:05:00,54.82,54.83,54.68,54.69,7300.0,35.0294,35.0358,34.94,34.9464,7300.0
2008-09-11 13:10:00,54.69,54.69,54.69,54.69,0.0,34.9464,34.9464,34.9464,34.9464,0.0
2008-09-11 13:15:00,54.64,54.64,54.57,54.57,7300.0,34.9144,34.9144,34.8697,34.8697,7300.0
2008-09-11 13:20:00,54.6,54.6,54.55,54.55,2600.0,34.8889,34.8889,34.8569,34.8569,2600.0
2008-09-11 13:25:00,54.52,54.63,54.52,54.63,4000.0,34.8377,34.908,34.8377,34.908,4000.0
2008-09-11 13:30:00,54.77,54.77,54.74,54.74,4800.0,34.9975,34.9975,34.9783,34.9783,4800.0
2008-09-11 13:35:00,54.78,54.89,54.76,54.87,16800.0,35.0039,35.0742,34.9911,35.0614,16800.0
2008-09-11 13:40:00,54.84,54.89,54.84,54.89,700.0,35.0422,35.0742,35.0422,35.0742,700.0
2008-09-11 13:45:00,54.93,54.93,54.83,54.88,14300.0,35.0997,35.0997,35.0358,35.0678,14300.0
2008-09-11 13:50:00,54.94,55.07,54.94,55.06,4800.0,35.1061,35.1892,35.1061,35.1828,4800.0
2008-09-11 13:55:00,55.06,55.1,55.02,55.02,2600.0,35.1828,35.2084,35.1572,35.1572,2600.0
2008-09-11 14:00:00,55.01,55.03,54.94,55.03,2200.0,35.1509,35.1636,35.1061,35.1636,2200.0
2008-09-11 14:05:00,55.14,55.24,55.13,55.19,4800.0,35.2339,35.2978,35.2275,35.2659,4800.0
2008-09-11 14:10:00,55.18,55.21,55.13,55.13,1900.0,35.2595,35.2786,35.2275,35.2275,1900.0
2008-09-11 14:15:00,55.12,55.16,55.12,55.15,1200.0,35.2211,35.2467,35.2211,35.2403,1200.0
2008-09-11 14:20:00,55.27,55.38,55.27,55.38,2400.0,35.317,35.3873,35.317,35.3873,2400.0
2008-09-11 14:25:00,55.38,55.38,55.33,55.33,2000.0,35.3873,35.3873,35.3553,35.3553,2000.0
2008-09-11 14:30:00,55.33,55.34,55.24,55.25,5700.0,35.3553,35.3617,35.2978,35.3042,5700.0
2008-09-11 14:35:00,55.25,55.25,55.24,55.24,3100.0,35.3042,35.3042,35.2978,35.2978,3100.0
2008-09-11 14:40:00,55.2,55.22,55.17,55.17,1300.0,35.2723,35.285,35.2531,35.2531,1300.0
2008-09-11 14:45:00,55.28,55.42,55.28,55.42,5600.0,35.3234,35.4128,35.3234,35.4128,5600.0
2008-09-11 14:50:00,55.39,55.42,55.33,55.42,8600.0,35.3937,35.4128,35.3553,35.4128,8600.0
2008-09-11 14:55:00,55.42,55.42,55.31,55.32,3600.0,35.4128,35.4128,35.3425,35.3489,3600.0
2008-09-11 15:00:00,55.24,55.37,55.24,55.3,2600.0,35.2978,35.3809,35.2978,35.3362,2600.0
2008-09-11 15:05:00,55.34,55.45,55.34,55.42,5100.0,35.3617,35.432,35.3617,35.4128,5100.0
2008-09-11 15:10:00,55.4,55.41,55.24,55.24,6700.0,35.4001,35.4064,35.2978,35.2978,6700.0
2008-09-11 15:15:00,55.19,55.21,55.04,55.04,6700.0,35.2659,35.2786,35.17,35.17,6700.0
2008-09-11 15:20:00,55.02,55.1,55.0,55.07,15700.0,35.1572,35.2084,35.1445,35.1892,15700.0
2008-09-11 15:25:00,55.08,55.08,54.92,54.92,10900.0,35.1956,35.1956,35.0933,35.0933,10900.0
2008-09-11 15:30:00,54.9,55.03,54.84,54.97,10400.0,35.0806,35.1636,35.0422,35.1253,10400.0
2008-09-11 15:35:00,54.97,55.08,54.97,55.06,3300.0,35.1253,35.1956,35.1253,35.1828,3300.0
2008-09-11 15:40:00,55.03,55.28,55.0,55.23,6900.0,35.1636,35.3234,35.1445,35.2914,6900.0
2008-09-11 15:45:00,55.24,55.35,55.24,55.33,4200.0,35.2978,35.3681,35.2978,35.3553,4200.0
2008-09-11 15:50:00,55.36,55.51,55.36,55.48,3400.0,35.3745,35.4703,35.3745,35.4512,3400.0
2008-09-11 15:55:00,55.5,55.84,55.5,55.84,4900.0,35.464,35.6812,35.464,35.6812,4900.0
2008-09-12 09:30:00,55.35,55.35,55.15,55.31,12100.0,35.3681,35.3681,35.2403,35.3425,12100.0
2008-09-12 09:35:00,55.33,55.33,55.21,55.21,3900.0,35.3553,35.3553,35.2786,35.2786,3900.0
2008-09-12 09:40:00,55.18,55.39,55.16,55.34,12400.0,35.2595,35.3937,35.2467,35.3617,12400.0
2008-09-12 09:45:00,55.35,55.35,55.12,55.17,10500.0,35.3681,35.3681,35.2211,35.2531,10500.0
2008-09-12 09:50:00,55.15,55.35,55.08,55.35,8900.0,35.2403,35.3681,35.1956,35.3681,8900.0
2008-09-12 09:55:00,55.33,55.43,55.26,55.26,18500.0,35.3553,35.4192,35.3106,35.3106,18500.0
2008-09-12 10:00:00,55.27,55.41,55.21,55.41,9200.0,35.317,35.4064,35.2786,35.4064,9200.0
2008-09-12 10:05:00,55.42,55.51,55.42,55.49,6600.0,35.4128,35.4703,35.4128,35.4576,6600.0
2008-09-12 10:10:00,55.45,55.45,55.33,55.42,4600.0,35.432,35.432,35.3553,35.4128,4600.0
2008-09-12 10:15:00,55.43,55.61,55.41,55.61,4400.0,35.4192,35.5342,35.4064,35.5342,4400.0
2008-09-12 10:20:00,55.53,55.63,55.52,55.59,5700.0,35.4831,35.547,35.4767,35.5215,5700.0
2008-09-12 10:25:00,55.6,55.61,55.56,55.57,2800.0,35.5279,35.5342,35.5023,35.5087,2800.0
2008-09-12 10:30:00,55.53,55.54,55.52,55.53,2600.0,35.4831,35.4895,35.4767,35.4831,2600.0
2008-09-12 10:35:00,55.41,55.47,55.39,55.45,1900.0,35.4064,35.4448,35.3937,35.432,1900.0
2008-09-12 10:40:00,55.51,55.66,55.51,55.57,5300.0,35.4703,35.5662,35.4703,35.5087,5300.0
2008-09-12 10:45:00,55.62,55.67,55.6,55.62,6200.0,35.5406,35.5726,35.5279,35.5406,6200.0
2008-09-12 10:50:00,55.61,55.71,55.59,55.59,2700.0,35.5342,35.5981,35.5215,35.5215,2700.0
2008-09-12 10:55:00,55.57,55.68,55.55,55.68,3600.0,35.5087,35.579,35.4959,35.579,3600.0
2008-09-12 11:00:00,55.74,55.82,55.71,55.75,12600.0,35.6173,35.6684,35.5981,35.6237,12600.0
2008-09-12 11:05:00,55.65,55.73,55.64,55.73,3100.0,35.5598,35.6109,35.5534,35.6109,3100.0
2008-09-12 11:10:00,55.73,55.79,55.73,55.73,1000.0,35.6109,35.6493,35.6109,35.6109,1000.0
2008-09-12 11:15:00,55.82,55.97,55.82,55.91,7900.0,35.6684,35.7643,35.6684,35.7259,7900.0
2008-09-12 11:20:00,55.9,56.01,55.9,55.99,2700.0,35.7196,35.7898,35.7196,35.7771,2700.0
2008-09-12 11:25:00,56.03,56.05,55.92,55.92,3600.0,35.8026,35.8154,35.7323,35.7323,3600.0
2008-09-12 11:30:00,55.86,55.86,55.81,55.86,1300.0,35.694,35.694,35.662,35.694,1300.0
2008-09-12 11:35:00,55.9,55.91,55.84,55.91,3900.0,35.7196,35.7259,35.6812,35.7259,3900.0
2008-09-12 11:40:00,55.84,55.84,55.72,55.79,3000.0,35.6812,35.6812,35.6045,35.6493,3000.0
2008-09-12 11:45:00,55.76,55.85,55.7,55.81,5700.0,35.6301,35.6876,35.5918,35.662,5700.0
2008-09-12 11:50:00,55.77,55.82,55.7,55.7,10800.0,35.6365,35.6684,35.5918,35.5918,10800.0
2008-09-12 11:55:00,55.71,55.76,55.71,55.73,1200.0,35.5981,35.6301,35.5981,35.6109,1200.0
2008-09-12 12:00:00,55.78,55.78,55.71,55.71,1000.0,35.6429,35.6429,35.5981,35.5981,1000.0
2008-09-12 12:05:00,55.75,55.75,55.69,55.71,1000.0,35.6237,35.6237,35.5854,35.5981,1000.0
2008-09-12 12:10:00,55.73,55.73,55.67,55.7,3300.0,35.6109,35.6109,35.5726,35.5918,3300.0
2008-09-12 12:15:00,55.67,55.8,55.67,55.77,5400.0,35.5726,35.6557,35.5726,35.6365,5400.0
2008-09-12 12:20:00,55.83,55.83,55.78,55.79,1100.0,35.6748,35.6748,35.6429,35.6493,1100.0
2008-09-12 12:25:00,55.71,55.75,55.66,55.71,8900.0,35.5981,35.6237,35.5662,35.5981,8900.0
2008-09-12 12:30:00,55.72,55.74,55.71,55.71,2200.0,35.6045,35.6173,35.5981,35.5981,2200.0
2008-09-12 12:35:00,55.69,55.69,55.69,55.69,1400.0,35.5854,35.5854,35.5854,35.5854,1400.0
2008-09-12 12:40:00,55.67,55.73,55.67,55.68,2600.0,35.5726,35.6109,35.5726,35.579,2600.0
2008-09-12 12:45:00,55.54,55.54,55.46,55.46,2300.0,35.4895,35.4895,35.4384,35.4384,2300.0
2008-09-12 12:50:00,55.48,55.51,55.39,55.42,5100.0,35.4512,35.4703,35.3937,35.4128,5100.0
2008-09-12 12:55:00,55.42,55.42,55.39,55.4,3000.0,35.4128,35.4128,35.3937,35.4001,3000.0
2008-09-12 13:00:00,55.39,55.48,55.38,55.48,3100.0,35.3937,35.4512,35.3873,35.4512,3100.0
2008-09-12 13:05:00,55.44,55.44,55.39,55.39,400.0,35.4256,35.4256,35.3937,35.3937,400.0
2008-09-12 13:10:00,55.41,55.41,55.3,55.31,2100.0,35.4064,35.4064,35.3362,35.3425,2100.0
2008-09-12 13:15:00,55.35,55.42,55.33,55.37,6100.0,35.3681,35.4128,35.3553,35.3809,6100.0
2008-09-12 13:20:00,55.39,55.43,55.37,55.41,4200.0,35.3937,35.4192,35.3809,35.4064,4200.0
2008-09-12 13:25:00,55.41,55.54,55.41,55.54,700.0,35.4064,35.4895,35.4064,35.4895,700.0
2008-09-12 13:30:00,55.6,55.6,55.51,55.53,6100.0,35.5279,35.5279,35.4703,35.4831,6100.0
2008-09-12 13:35:00,55.52,55.55,55.47,55.52,7600.0,35.4767,35.4959,35.4448,35.4767,7600.0
2008-09-12 13:40:00,55.53,55.61,55.46,55.57,4900.0,35.4831,35.5342,35.4384,35.5087,4900.0
2008-09-12 13:45:00,55.59,55.67,55.56,55.66,9100.0,35.5215,35.5726,35.5023,35.5662,9100.0
2008-09-12 13:50:00,55.66,55.76,55.66,55.76,5000.0,35.5662,35.6301,35.5662,35.6301,5000.0
2008-09-12 13:55:00,55.78,55.79,55.71,55.72,800.0,35.6429,35.6493,35.5981,35.6045,800.0
2008-09-12 14:00:00,55.74,55.78,55.54,55.56,12200.0,35.6173,35.6429,35.4895,35.5023,12200.0
2008-09-12 14:05:00,55.59,55.64,55.56,55.57,13200.0,35.5215,35.5534,35.5023,35.5087,13200.0
2008-09-12 14:10:00,55.57,55.65,55.57,55.63,1100.0,35.5087,35.5598,35.5087,35.547,1100.0
2008-09-12 14:15:00,55.61,55.64,55.54,55.59,5600.0,35.5342,35.5534,35.4895,35.5215,5600.0
2008-09-12 14:20:00,55.61,55.74,55.61,55.68,5900.0,35.5342,35.6173,35.5342,35.579,5900.0
2008-09-12 14:25:00,55.64,55.64,55.54,55.54,2900.0,35.5534,35.5534,35.4895,35.4895,2900.0
2008-09-12 14:30:00,55.56,55.56,55.48,55.54,12300.0,35.5023,35.5023,35.4512,35.4895,12300.0
2008-09-12 14:35:00,55.53,55.58,55.51,55.58,4900.0,35.4831,35.5151,35.4703,35.5151,4900.0
2008-09-12 14:40:00,55.69,55.8,55.66,55.73,5800.0,35.5854,35.6557,35.5662,35.6109,5800.0
2008-09-12 14:45:00,55.72,55.83,55.72,55.81,40800.0,35.6045,35.6748,35.6045,35.662,40800.0
2008-09-12 14:50:00,55.81,55.82,55.7,55.74,1600.0,35.662,35.6684,35.5918,35.6173,1600.0
2008-09-12 14:55:00,55.78,55.96,55.78,55.91,5600.0,35.6429,35.7579,35.6429,35.7259,5600.0
2008-09-12 15:00:00,55.8,55.86,55.8,55.86,900.0,35.6557,35.694,35.6557,35.694,900.0
2008-09-12 15:05:00,55.82,55.87,55.79,55.83,2300.0,35.6684,35.7004,35.6493,35.6748,2300.0
2008-09-12 15:10:00,55.8,55.9,55.79,55.87,10600.0,35.6557,35.7196,35.6493,35.7004,10600.0
2008-09-12 15:15:00,55.87,55.96,55.84,55.86,3900.0,35.7004,35.7579,35.6812,35.694,3900.0
2008-09-12 15:20:00,55.82,55.82,55.75,55.78,1700.0,35.6684,35.6684,35.6237,35.6429,1700.0
2008-09-12 15:25:00,55.82,55.82,55.7,55.75,9000.0,35.6684,35.6684,35.5918,35.6237,9000.0
2008-09-12 15:30:00,55.79,55.84,55.7,55.7,1900.0,35.6493,35.6812,35.5918,35.5918,1900.0
2008-09-12 15:35:00,55.65,55.68,55.54,55.59,3800.0,35.5598,35.579,35.4895,35.5215,3800.0
2008-09-12 15:40:00,55.64,55.66,55.63,55.66,1100.0,35.5534,35.5662,35.547,35.5662,1100.0
2008-09-12 15:45:00,55.62,55.7,55.62,55.64,4300.0,35.5406,35.5918,35.5406,35.5534,4300.0
2008-09-12 15:50:00,55.67,55.74,55.67,55.72,20000.0,35.5726,35.6173,35.5726,35.6045,20000.0
2008-09-12 15:55:00,55.77,55.9,55.77,55.9,1700.0,35.6365,35.7196,35.6365,35.7196,1700.0
2008-09-15 09:30:00,53.06,54.04,52.02,53.5,73800.0,33.9048,34.531,33.2403,34.186,73800.0
2008-09-15 09:35:00,53.54,53.84,53.54,53.76,18200.0,34.2115,34.4032,34.2115,34.3521,18200.0
2008-09-15 09:40:00,53.82,54.17,53.8,54.11,4400.0,34.3905,34.6141,34.3777,34.5758,4400.0
2008-09-15 09:45:00,54.23,54.44,54.22,54.44,23100.0,34.6524,34.7866,34.646,34.7866,23100.0
2008-09-15 09:50:00,54.43,54.48,54.19,54.21,16200.0,34.7802,34.8122,34.6269,34.6397,16200.0
2008-09-15 09:55:00,54.05,54.13,54.01,54.04,10100.0,34.5374,34.5885,34.5119,34.531,10100.0
2008-09-15 10:00:00,54.04,54.23,53.98,54.21,11600.0,34.531,34.6524,34.4927,34.6397,11600.0
2008-09-15 10:05:00,54.24,54.28,54.18,54.23,3000.0,34.6588,34.6844,34.6205,34.6524,3000.0
2008-09-15 10:10:00,54.22,54.48,54.21,54.31,9900.0,34.646,34.8122,34.6397,34.7036,9900.0
2008-09-15 10:15:00,54.31,54.43,54.31,54.38,3000.0,34.7036,34.7802,34.7036,34.7483,3000.0
2008-09-15 10:20:00,54.41,54.47,54.28,54.28,3900.0,34.7675,34.8058,34.6844,34.6844,3900.0
2008-09-15 10:25:00,54.27,54.41,54.27,54.4,3800.0,34.678,34.7675,34.678,34.7611,3800.0
2008-09-15 10:30:00,54.44,54.69,54.37,54.69,9400.0,34.7866,34.9464,34.7419,34.9464,9400.0
2008-09-15 10:35:00,54.71,54.78,54.56,54.57,11700.0,34.9592,35.0039,34.8633,34.8697,11700.0
2008-09-15 10:40:00,54.55,54.58,54.5,54.58,3700.0,34.8569,34.8761,34.825,34.8761,3700.0
2008-09-15 10:45:00,54.54,54.63,54.51,54.63,3400.0,34.8505,34.908,34.8314,34.908,3400.0
2008-09-15 10:50:00,54.63,55.02,54.63,55.02,10800.0,34.908,35.1572,34.908,35.1572,10800.0
2008-09-15 10:55:00,55.03,55.03,54.84,54.85,4100.0,35.1636,35.1636,35.0422,35.0486,4100.0
2008-09-15 11:00:00,54.91,54.95,54.79,54.8,19800.0,35.087,35.1125,35.0103,35.0167,19800.0
2008-09-15 11:05:00,54.75,54.78,54.7,54.7,3400.0,34.9847,35.0039,34.9528,34.9528,3400.0
2008-09-15 11:10:00,54.69,54.73,54.62,54.73,4800.0,34.9464,34.9719,34.9016,34.9719,4800.0
2008-09-15 11:15:00,54.71,54.76,54.66,54.76,2900.0,34.9592,34.9911,34.9272,34.9911,2900.0
2008-09-15 11:20:00,54.77,54.79,54.64,54.64,6700.0,34.9975,35.0103,34.9144,34.9144,6700.0
2008-09-15 11:25:00,54.63,54.63,54.47,54.47,8100.0,34.908,34.908,34.8058,34.8058,8100.0
2008-09-15 11:30:00,54.46,54.53,54.46,54.53,2300.0,34.7994,34.8441,34.7994,34.8441,2300.0
2008-09-15 11:35:00,54.43,54.46,54.36,54.39,5600.0,34.7802,34.7994,34.7355,34.7547,5600.0
2008-09-15 11:40:00,54.4,54.4,54.28,54.3,4100.0,34.7611,34.7611,34.6844,34.6972,4100.0
2008-09-15 11:45:00,54.27,54.36,54.21,54.31,22600.0,34.678,34.7355,34.6397,34.7036,22600.0
2008-09-15 11:50:00,54.3,54.34,54.17,54.19,5200.0,34.6972,34.7227,34.6141,34.6269,5200.0
2008-09-15 11:55:00,54.14,54.18,54.07,54.1,4800.0,34.5949,34.6205,34.5502,34.5694,4800.0
2008-09-15 12:00:00,54.09,54.34,54.09,54.21,2000.0,34.563,34.7227,34.563,34.6397,2000.0
2008-09-15 12:05:00,54.24,54.25,54.19,54.22,8400.0,34.6588,34.6652,34.6269,34.646,8400.0
2008-09-15 12:10:00,54.21,54.49,54.2,54.34,19000.0,34.6397,34.8186,34.6333,34.7227,19000.0
2008-09-15 12:15:00,54.25,54.5,54.24,54.5,6600.0,34.6652,34.825,34.6588,34.825,6600.0
2008-09-15 12:20:00,54.53,54.71,54.49,54.49,14900.0,34.8441,34.9592,34.8186,34.8186,14900.0
2008-09-15 12:25:00,54.49,54.49,54.41,54.41,6100.0,34.8186,34.8186,34.7675,34.7675,6100.0
2008-09-15 12:30:00,54.48,54.48,54.42,54.44,10400.0,34.8122,34.8122,34.7738,34.7866,10400.0
2008-09-15 12:35:00,54.44,54.44,54.32,54.37,5600.0,34.7866,34.7866,34.7099,34.7419,5600.0
2008-09-15 12:40:00,54.36,54.37,54.26,54.3,9700.0,34.7355,34.7419,34.6716,34.6972,9700.0
2008-09-15 12:45:00,54.35,54.47,54.29,54.37,11000.0,34.7291,34.8058,34.6908,34.7419,11000.0
2008-09-15 12:50:00,54.32,54.51,54.32,54.5,6800.0,34.7099,34.8314,34.7099,34.825,6800.0
2008-09-15 12:55:00,54.54,54.62,54.45,54.45,6600.0,34.8505,34.9016,34.793,34.793,6600.0
2008-09-15 13:00:00,54.46,54.57,54.44,54.57,2000.0,34.7994,34.8697,34.7866,34.8697,2000.0
2008-09-15 13:05:00,54.56,54.62,54.49,54.49,7900.0,34.8633,34.9016,34.8186,34.8186,7900.0
2008-09-15 13:10:00,54.47,54.51,54.4,54.4,1500.0,34.8058,34.8314,34.7611,34.7611,1500.0
2008-09-15 13:15:00,54.4,54.43,54.37,54.37,500.0,34.7611,34.7802,34.7419,34.7419,500.0
2008-09-15 13:20:00,54.4,54.42,54.37,54.39,3400.0,34.7611,34.7738,34.7419,34.7547,3400.0
2008-09-15 13:25:00,54.4,54.4,54.23,54.23,6300.0,34.7611,34.7611,34.6524,34.6524,6300.0
2008-09-15 13:30:00,54.25,54.3,54.21,54.26,7000.0,34.6652,34.6972,34.6397,34.6716,7000.0
2008-09-15 13:35:00,54.21,54.23,54.11,54.13,8700.0,34.6397,34.6524,34.5758,34.5885,8700.0
2008-09-15 13:40:00,54.13,54.16,54.03,54.07,11500.0,34.5885,34.6077,34.5246,34.5502,11500.0
2008-09-15 13:45:00,54.12,54.18,54.05,54.07,15500.0,34.5822,34.6205,34.5374,34.5502,15500.0
2008-09-15 13:50:00,54.01,54.01,53.85,53.87,12000.0,34.5119,34.5119,34.4096,34.4224,12000.0
2008-09-15 13:55:00,53.85,54.05,53.85,54.05,2700.0,34.4096,34.5374,34.4096,34.5374,2700.0
2008-09-15 14:00:00,54.02,54.15,54.02,54.12,8000.0,34.5183,34.6013,34.5183,34.5822,8000.0
2008-09-15 14:05:00,54.17,54.17,54.03,54.07,5200.0,34.6141,34.6141,34.5246,34.5502,5200.0
2008-09-15 14:10:00,54.02,54.07,53.98,54.05,7300.0,34.5183,34.5502,34.4927,34.5374,7300.0
2008-09-15 14:15:00,54.11,54.33,54.11,54.18,18600.0,34.5758,34.7163,34.5758,34.6205,18600.0
2008-09-15 14:20:00,54.15,54.25,54.12,54.25,6800.0,34.6013,34.6652,34.5822,34.6652,6800.0
2008-09-15 14:25:00,54.24,54.27,54.1,54.1,5300.0,34.6588,34.678,34.5694,34.5694,5300.0
2008-09-15 14:30:00,54.1,54.16,54.07,54.08,8300.0,34.5694,34.6077,34.5502,34.5566,8300.0
2008-09-15 14:35:00,54.11,54.16,54.01,54.01,6100.0,34.5758,34.6077,34.5119,34.5119,6100.0
2008-09-15 14:40:00,54.03,54.03,53.77,53.81,13600.0,34.5246,34.5246,34.3585,34.3841,13600.0
2008-09-15 14:45:00,53.81,53.82,53.65,53.81,4100.0,34.3841,34.3905,34.2818,34.3841,4100.0
2008-09-15 14:50:00,53.85,54.0,53.81,53.94,7800.0,34.4096,34.5055,34.3841,34.4671,7800.0
2008-09-15 14:55:00,53.94,53.94,53.84,53.84,7400.0,34.4671,34.4671,34.4032,34.4032,7400.0
2008-09-15 15:00:00,53.83,53.84,53.66,53.66,6000.0,34.3968,34.4032,34.2882,34.2882,6000.0
2008-09-15 15:05:00,53.73,53.73,53.46,53.52,8600.0,34.3329,34.3329,34.1604,34.1988,8600.0
2008-09-15 15:10:00,53.52,53.61,53.51,53.59,8200.0,34.1988,34.2563,34.1924,34.2435,8200.0
2008-09-15 15:15:00,53.6,53.6,53.38,53.38,4700.0,34.2499,34.2499,34.1093,34.1093,4700.0
2008-09-15 15:20:00,53.35,53.43,53.28,53.29,7900.0,34.0901,34.1412,34.0454,34.0518,7900.0
2008-09-15 15:25:00,53.27,53.36,53.21,53.25,8800.0,34.039,34.0965,34.0007,34.0262,8800.0
2008-09-15 15:30:00,53.31,53.85,53.31,53.84,11500.0,34.0646,34.4096,34.0646,34.4032,11500.0
2008-09-15 15:35:00,53.83,53.86,53.61,53.7,6700.0,34.3968,34.416,34.2563,34.3138,6700.0
2008-09-15 15:40:00,53.6,53.77,53.5,53.59,12100.0,34.2499,34.3585,34.186,34.2435,12100.0
2008-09-15 15:45:00,53.59,53.59,53.31,53.31,5900.0,34.2435,34.2435,34.0646,34.0646,5900.0
2008-09-15 15:50:00,53.29,53.29,53.07,53.22,15100.0,34.0518,34.0518,33.9112,34.0071,15100.0
2008-09-15 15:55:00,53.21,53.23,53.02,53.02,5400.0,34.0007,34.0134,33.8793,33.8793,5400.0
2008-09-16 09:30:00,51.67,51.91,51.27,51.85,24900.0,33.0166,33.17,32.761,33.1316,24900.0
2008-09-16 09:35:00,51.86,51.88,51.62,51.72,14200.0,33.138,33.1508,32.9847,33.0486,14200.0
2008-09-16 09:40:00,51.78,52.32,51.77,52.16,17200.0,33.0869,33.432,33.0805,33.3297,17200.0
2008-09-16 09:45:00,52.15,52.38,52.08,52.17,14800.0,33.3233,33.4703,33.2786,33.3361,14800.0
2008-09-16 09:50:00,52.16,52.2,51.95,51.97,12600.0,33.3297,33.3553,33.1955,33.2083,12600.0
2008-09-16 09:55:00,51.96,51.96,51.74,51.86,12400.0,33.2019,33.2019,33.0614,33.138,12400.0
2008-09-16 10:00:00,51.85,52.38,51.85,52.37,13400.0,33.1316,33.4703,33.1316,33.4639,13400.0
2008-09-16 10:05:00,52.36,52.47,52.34,52.39,23200.0,33.4575,33.5278,33.4447,33.4767,23200.0
2008-09-16 10:10:00,52.38,52.54,52.28,52.5,22200.0,33.4703,33.5725,33.4064,33.547,22200.0
2008-09-16 10:15:00,52.59,52.66,52.42,52.42,7000.0,33.6045,33.6492,33.4959,33.4959,7000.0
2008-09-16 10:20:00,52.4,52.7,52.4,52.66,6000.0,33.4831,33.6748,33.4831,33.6492,6000.0
2008-09-16 10:25:00,52.64,52.68,52.53,52.64,11100.0,33.6364,33.662,33.5662,33.6364,11100.0
2008-09-16 10:30:00,52.69,52.73,52.59,52.66,10600.0,33.6684,33.694,33.6045,33.6492,10600.0
2008-09-16 10:35:00,52.62,52.83,52.61,52.68,89900.0,33.6237,33.7579,33.6173,33.662,89900.0
2008-09-16 10:40:00,52.67,52.67,52.47,52.5,9300.0,33.6556,33.6556,33.5278,33.547,9300.0
2008-09-16 10:45:00,52.51,52.57,52.51,52.56,6000.0,33.5534,33.5917,33.5534,33.5853,6000.0
2008-09-16 10:50:00,52.56,53.12,52.38,53.12,18100.0,33.5853,33.9432,33.4703,33.9432,18100.0
2008-09-16 10:55:00,53.11,53.28,53.03,53.05,25000.0,33.9368,34.0454,33.8857,33.8984,25000.0
2008-09-16 11:00:00,53.09,53.48,53.08,53.4,14700.0,33.924,34.1732,33.9176,34.1221,14700.0
2008-09-16 11:05:00,53.37,53.39,53.06,53.08,12000.0,34.1029,34.1157,33.9048,33.9176,12000.0
2008-09-16 11:10:00,53.05,53.1,52.91,53.01,14300.0,33.8984,33.9304,33.809,33.8729,14300.0
2008-09-16 11:15:00,52.99,52.99,52.62,52.7,11200.0,33.8601,33.8601,33.6237,33.6748,11200.0
2008-09-16 11:20:00,52.69,52.7,52.33,52.43,16400.0,33.6684,33.6748,33.4384,33.5023,16400.0
2008-09-16 11:25:00,52.47,52.57,52.35,52.35,6500.0,33.5278,33.5917,33.4511,33.4511,6500.0
2008-09-16 11:30:00,52.31,52.57,52.31,52.52,11100.0,33.4256,33.5917,33.4256,33.5598,11100.0
2008-09-16 11:35:00,52.5,52.59,52.44,52.44,8100.0,33.547,33.6045,33.5086,33.5086,8100.0
2008-09-16 11:40:00,52.41,52.5,52.38,52.44,3300.0,33.4895,33.547,33.4703,33.5086,3300.0
2008-09-16 11:45:00,52.52,52.64,52.52,52.6,5600.0,33.5598,33.6364,33.5598,33.6109,5600.0
2008-09-16 11:50:00,52.66,52.75,52.65,52.69,4800.0,33.6492,33.7067,33.6428,33.6684,4800.0
2008-09-16 11:55:00,52.67,52.91,52.63,52.85,18000.0,33.6556,33.809,33.6301,33.7706,18000.0
2008-09-16 12:00:00,52.83,53.09,52.78,52.79,13100.0,33.7579,33.924,33.7259,33.7323,13100.0
2008-09-16 12:05:00,52.79,52.79,52.65,52.74,15400.0,33.7323,33.7323,33.6428,33.7003,15400.0
2008-09-16 12:10:00,52.74,52.76,52.72,52.76,1100.0,33.7003,33.7131,33.6876,33.7131,1100.0
2008-09-16 12:15:00,52.75,53.08,52.75,53.08,2900.0,33.7067,33.9176,33.7067,33.9176,2900.0
2008-09-16 12:20:00,53.05,53.08,52.91,53.05,6700.0,33.8984,33.9176,33.809,33.8984,6700.0
2008-09-16 12:25:00,53.07,53.07,52.84,52.95,10900.0,33.9112,33.9112,33.7642,33.8345,10900.0
2008-09-16 12:30:00,52.92,52.96,52.81,52.93,4100.0,33.8154,33.8409,33.7451,33.8218,4100.0
2008-09-16 12:35:00,52.96,52.96,52.9,52.91,3100.0,33.8409,33.8409,33.8026,33.809,3100.0
2008-09-16 12:40:00,52.88,52.88,52.75,52.78,3500.0,33.7898,33.7898,33.7067,33.7259,3500.0
2008-09-16 12:45:00,52.81,52.87,52.77,52.87,12400.0,33.7451,33.7834,33.7195,33.7834,12400.0
2008-09-16 12:50:00,52.83,52.91,52.83,52.89,3900.0,33.7579,33.809,33.7579,33.7962,3900.0
2008-09-16 12:55:00,52.89,52.97,52.88,52.97,2100.0,33.7962,33.8473,33.7898,33.8473,2100.0
2008-09-16 13:00:00,53.01,53.02,52.91,52.91,8300.0,33.8729,33.8793,33.809,33.809,8300.0
2008-09-16 13:05:00,52.97,53.09,52.94,53.07,4000.0,33.8473,33.924,33.8281,33.9112,4000.0
2008-09-16 13:10:00,53.07,53.14,53.07,53.12,1400.0,33.9112,33.9559,33.9112,33.9432,1400.0
2008-09-16 13:15:00,53.11,53.11,53.04,53.07,1800.0,33.9368,33.9368,33.892,33.9112,1800.0
2008-09-16 13:20:00,53.04,53.14,53.04,53.14,2300.0,33.892,33.9559,33.892,33.9559,2300.0
2008-09-16 13:25:00,53.06,53.07,53.04,53.06,2500.0,33.9048,33.9112,33.892,33.9048,2500.0
2008-09-16 13:30:00,53.08,53.12,53.07,53.07,14500.0,33.9176,33.9432,33.9112,33.9112,14500.0
2008-09-16 13:35:00,53.09,53.1,53.05,53.05,500.0,33.924,33.9304,33.8984,33.8984,500.0
2008-09-16 13:40:00,53.02,53.02,52.98,53.0,1400.0,33.8793,33.8793,33.8537,33.8665,1400.0
2008-09-16 13:45:00,52.9,52.9,52.84,52.84,4300.0,33.8026,33.8026,33.7642,33.7642,4300.0
2008-09-16 13:50:00,52.78,52.88,52.78,52.88,2800.0,33.7259,33.7898,33.7259,33.7898,2800.0
2008-09-16 13:55:00,52.89,52.89,52.84,52.87,1200.0,33.7962,33.7962,33.7642,33.7834,1200.0
2008-09-16 14:00:00,52.81,52.85,52.81,52.85,3500.0,33.7451,33.7706,33.7451,33.7706,3500.0
2008-09-16 14:05:00,52.78,52.95,52.78,52.89,1900.0,33.7259,33.8345,33.7259,33.7962,1900.0
2008-09-16 14:10:00,52.86,53.1,52.17,52.25,17800.0,33.777,33.9304,33.3361,33.3872,17800.0
2008-09-16 14:15:00,52.25,52.6,52.16,52.32,51700.0,33.3872,33.6109,33.3297,33.432,51700.0
2008-09-16 14:20:00,52.22,52.25,52.03,52.2,14000.0,33.3681,33.3872,33.2467,33.3553,14000.0
2008-09-16 14:25:00,52.16,52.39,52.06,52.27,32900.0,33.3297,33.4767,33.2658,33.4,32900.0
2008-09-16 14:30:00,52.29,52.64,52.29,52.38,15600.0,33.4128,33.6364,33.4128,33.4703,15600.0
2008-09-16 14:35:00,52.36,53.33,52.21,53.33,63600.0,33.4575,34.0773,33.3617,34.0773,63600.0
2008-09-16 14:40:00,53.33,53.34,52.8,52.88,23300.0,34.0773,34.0837,33.7387,33.7898,23300.0
2008-09-16 14:45:00,52.99,53.55,52.96,53.32,38400.0,33.8601,34.2179,33.8409,34.071,38400.0
2008-09-16 14:50:00,53.38,53.46,53.22,53.3,12200.0,34.1093,34.1604,34.0071,34.0582,12200.0
2008-09-16 14:55:00,53.45,53.64,53.44,53.52,13600.0,34.154,34.2754,34.1476,34.1988,13600.0
2008-09-16 15:00:00,53.5,53.51,53.32,53.36,9000.0,34.186,34.1924,34.071,34.0965,9000.0
2008-09-16 15:05:00,53.41,53.62,53.38,53.61,9700.0,34.1285,34.2627,34.1093,34.2563,9700.0
2008-09-16 15:10:00,53.59,53.75,53.48,53.75,9900.0,34.2435,34.3457,34.1732,34.3457,9900.0
2008-09-16 15:15:00,53.78,53.92,53.7,53.87,14200.0,34.3649,34.4544,34.3138,34.4224,14200.0
2008-09-16 15:20:00,53.87,53.87,53.64,53.7,25000.0,34.4224,34.4224,34.2754,34.3138,25000.0
2008-09-16 15:25:00,53.71,53.73,53.37,53.41,12400.0,34.3202,34.3329,34.1029,34.1285,12400.0
2008-09-16 15:30:00,53.41,53.5,53.34,53.38,12300.0,34.1285,34.186,34.0837,34.1093,12300.0
2008-09-16 15:35:00,53.5,53.81,53.48,53.78,5400.0,34.186,34.3841,34.1732,34.3649,5400.0
2008-09-16 15:40:00,53.79,53.79,53.49,53.64,5600.0,34.3713,34.3713,34.1796,34.2754,5600.0
2008-09-16 15:45:00,53.66,53.82,53.55,53.77,13400.0,34.2882,34.3905,34.2179,34.3585,13400.0
2008-09-16 15:50:00,53.79,53.9,53.68,53.69,7300.0,34.3713,34.4416,34.301,34.3074,7300.0
2008-09-16 15:55:00,53.71,53.96,53.71,53.96,16100.0,34.3202,34.4799,34.3202,34.4799,16100.0
2008-09-17 09:30:00,52.95,52.95,52.61,52.78,8900.0,33.8345,33.8345,33.6173,33.7259,8900.0
2008-09-17 09:35:00,52.74,52.83,52.64,52.83,7600.0,33.7003,33.7579,33.6364,33.7579,7600.0
2008-09-17 09:40:00,52.85,53.14,52.76,52.97,9200.0,33.7706,33.9559,33.7131,33.8473,9200.0
2008-09-17 09:45:00,52.93,53.05,52.87,53.05,6300.0,33.8218,33.8984,33.7834,33.8984,6300.0
2008-09-17 09:50:00,53.05,53.14,52.88,53.14,8600.0,33.8984,33.9559,33.7898,33.9559,8600.0
2008-09-17 09:55:00,53.12,53.22,53.1,53.14,5900.0,33.9432,34.0071,33.9304,33.9559,5900.0
2008-09-17 10:00:00,53.21,53.28,53.18,53.25,3100.0,34.0007,34.0454,33.9815,34.0262,3100.0
2008-09-17 10:05:00,53.2,53.2,53.02,53.06,5200.0,33.9943,33.9943,33.8793,33.9048,5200.0
2008-09-17 10:10:00,53.09,53.15,52.98,53.06,12400.0,33.924,33.9623,33.8537,33.9048,12400.0
2008-09-17 10:15:00,53.0,53.07,52.93,52.97,14200.0,33.8665,33.9112,33.8218,33.8473,14200.0
2008-09-17 10:20:00,52.97,52.98,52.78,52.78,10900.0,33.8473,33.8537,33.7259,33.7259,10900.0
2008-09-17 10:25:00,52.76,52.76,52.69,52.72,7600.0,33.7131,33.7131,33.6684,33.6876,7600.0
2008-09-17 10:30:00,52.7,52.83,52.57,52.66,20800.0,33.6748,33.7579,33.5917,33.6492,20800.0
2008-09-17 10:35:00,52.65,52.68,52.43,52.47,18700.0,33.6428,33.662,33.5023,33.5278,18700.0
2008-09-17 10:40:00,52.44,52.47,52.35,52.47,7000.0,33.5086,33.5278,33.4511,33.5278,7000.0
2008-09-17 10:45:00,52.53,52.53,52.32,52.38,20800.0,33.5662,33.5662,33.432,33.4703,20800.0
2008-09-17 10:50:00,52.37,52.55,52.32,52.55,7200.0,33.4639,33.5789,33.432,33.5789,7200.0
2008-09-17 10:55:00,52.56,52.58,52.42,52.45,7600.0,33.5853,33.5981,33.4959,33.515,7600.0
2008-09-17 11:00:00,52.41,52.45,52.32,52.33,5800.0,33.4895,33.515,33.432,33.4384,5800.0
2008-09-17 11:05:00,52.3,52.43,52.27,52.3,6200.0,33.4192,33.5023,33.4,33.4192,6200.0
2008-09-17 11:10:00,52.28,52.28,52.12,52.12,7700.0,33.4064,33.4064,33.3042,33.3042,7700.0
2008-09-17 11:15:00,52.14,52.27,52.11,52.2,13400.0,33.317,33.4,33.2978,33.3553,13400.0
2008-09-17 11:20:00,52.23,52.29,52.15,52.19,4900.0,33.3745,33.4128,33.3233,33.3489,4900.0
2008-09-17 11:25:00,52.19,52.2,51.74,51.81,9500.0,33.3489,33.3553,33.0614,33.1061,9500.0
2008-09-17 11:30:00,51.82,52.0,51.77,51.96,13100.0,33.1125,33.2275,33.0805,33.2019,13100.0
2008-09-17 11:35:00,51.98,52.07,51.84,52.07,14800.0,33.2147,33.2722,33.1253,33.2722,14800.0
2008-09-17 11:40:00,52.05,52.1,51.87,52.04,15300.0,33.2594,33.2914,33.1444,33.2531,15300.0
2008-09-17 11:45:00,52.07,52.29,52.07,52.13,6800.0,33.2722,33.4128,33.2722,33.3106,6800.0
2008-09-17 11:50:00,52.13,52.16,52.02,52.07,7400.0,33.3106,33.3297,33.2403,33.2722,7400.0
2008-09-17 11:55:00,52.06,52.06,51.94,51.94,12500.0,33.2658,33.2658,33.1892,33.1892,12500.0
2008-09-17 12:00:00,51.93,51.93,51.63,51.63,12100.0,33.1828,33.1828,32.9911,32.9911,12100.0
2008-09-17 12:05:00,51.6,51.68,51.46,51.68,23900.0,32.9719,33.023,32.8824,33.023,23900.0
2008-09-17 12:10:00,51.7,51.7,51.6,51.65,10400.0,33.0358,33.0358,32.9719,33.0038,10400.0
2008-09-17 12:15:00,51.7,51.79,51.64,51.66,5200.0,33.0358,33.0933,32.9975,33.0102,5200.0
2008-09-17 12:20:00,51.78,51.94,51.74,51.82,5300.0,33.0869,33.1892,33.0614,33.1125,5300.0
2008-09-17 12:25:00,51.81,51.81,51.53,51.54,9700.0,33.1061,33.1061,32.9272,32.9336,9700.0
2008-09-17 12:30:00,51.55,51.88,51.51,51.87,13500.0,32.9399,33.1508,32.9144,33.1444,13500.0
2008-09-17 12:35:00,51.89,51.98,51.87,51.92,4300.0,33.1572,33.2147,33.1444,33.1764,4300.0
2008-09-17 12:40:00,51.93,52.22,51.86,52.18,19100.0,33.1828,33.3681,33.138,33.3425,19100.0
2008-09-17 12:45:00,52.13,52.15,52.03,52.11,5300.0,33.3106,33.3233,33.2467,33.2978,5300.0
2008-09-17 12:50:00,52.1,52.1,51.93,52.08,11700.0,33.2914,33.2914,33.1828,33.2786,11700.0
2008-09-17 12:55:00,52.12,52.16,52.05,52.05,2400.0,33.3042,33.3297,33.2594,33.2594,2400.0
2008-09-17 13:00:00,52.02,52.28,51.99,52.28,9000.0,33.2403,33.4064,33.2211,33.4064,9000.0
2008-09-17 13:05:00,52.26,52.26,52.1,52.11,9000.0,33.3936,33.3936,33.2914,33.2978,9000.0
2008-09-17 13:10:00,52.11,52.11,51.96,51.96,5100.0,33.2978,33.2978,33.2019,33.2019,5100.0
2008-09-17 13:15:00,51.94,52.02,51.87,51.88,5900.0,33.1892,33.2403,33.1444,33.1508,5900.0
2008-09-17 13:20:00,51.92,52.12,51.92,52.04,6400.0,33.1764,33.3042,33.1764,33.2531,6400.0
2008-09-17 13:25:00,52.03,52.03,51.71,51.73,16100.0,33.2467,33.2467,33.0422,33.055,16100.0
2008-09-17 13:30:00,51.72,51.76,51.63,51.73,11600.0,33.0486,33.0741,32.9911,33.055,11600.0
2008-09-17 13:35:00,51.72,51.72,51.51,51.67,17400.0,33.0486,33.0486,32.9144,33.0166,17400.0
2008-09-17 13:40:00,51.68,51.72,51.5,51.63,33300.0,33.023,33.0486,32.908,32.9911,33300.0
2008-09-17 13:45:00,51.61,51.61,51.51,51.52,21200.0,32.9783,32.9783,32.9144,32.9208,21200.0
2008-09-17 13:50:00,51.53,51.75,51.53,51.71,19700.0,32.9272,33.0677,32.9272,33.0422,19700.0
2008-09-17 13:55:00,51.68,51.9,51.68,51.72,32000.0,33.023,33.1636,33.023,33.0486,32000.0
2008-09-17 14:00:00,51.71,51.94,51.71,51.93,8300.0,33.0422,33.1892,33.0422,33.1828,8300.0
2008-09-17 14:05:00,51.93,51.97,51.8,51.93,7100.0,33.1828,33.2083,33.0997,33.1828,7100.0
2008-09-17 14:10:00,51.91,51.93,51.71,51.71,11500.0,33.17,33.1828,33.0422,33.0422,11500.0
2008-09-17 14:15:00,51.68,51.86,51.62,51.86,7000.0,33.023,33.138,32.9847,33.138,7000.0
2008-09-17 14:20:00,51.89,52.1,51.86,52.05,11500.0,33.1572,33.2914,33.138,33.2594,11500.0
2008-09-17 14:25:00,51.98,52.39,51.94,52.39,12000.0,33.2147,33.4767,33.1892,33.4767,12000.0
2008-09-17 14:30:00,52.5,52.61,52.29,52.61,14200.0,33.547,33.6173,33.4128,33.6173,14200.0
2008-09-17 14:35:00,52.63,52.7,52.43,52.59,22300.0,33.6301,33.6748,33.5023,33.6045,22300.0
2008-09-17 14:40:00,52.6,52.73,52.57,52.58,11000.0,33.6109,33.694,33.5917,33.5981,11000.0
2008-09-17 14:45:00,52.56,52.81,52.52,52.55,15100.0,33.5853,33.7451,33.5598,33.5789,15100.0
2008-09-17 14:50:00,52.52,52.52,52.29,52.39,22000.0,33.5598,33.5598,33.4128,33.4767,22000.0
2008-09-17 14:55:00,52.33,52.39,52.18,52.35,4900.0,33.4384,33.4767,33.3425,33.4511,4900.0
2008-09-17 15:00:00,52.42,52.81,52.31,52.69,17200.0,33.4959,33.7451,33.4256,33.6684,17200.0
2008-09-17 15:05:00,52.68,52.88,52.68,52.72,21600.0,33.662,33.7898,33.662,33.6876,21600.0
2008-09-17 15:10:00,52.72,52.93,52.58,52.61,19100.0,33.6876,33.8218,33.5981,33.6173,19100.0
2008-09-17 15:15:00,52.63,52.77,52.55,52.75,22700.0,33.6301,33.7195,33.5789,33.7067,22700.0
2008-09-17 15:20:00,52.73,52.73,52.34,52.42,21700.0,33.694,33.694,33.4447,33.4959,21700.0
2008-09-17 15:25:00,52.49,52.65,52.46,52.5,11900.0,33.5406,33.6428,33.5214,33.547,11900.0
2008-09-17 15:30:00,52.47,52.48,52.2,52.23,36100.0,33.5278,33.5342,33.3553,33.3745,36100.0
2008-09-17 15:35:00,52.2,52.2,51.83,51.83,8500.0,33.3553,33.3553,33.1189,33.1189,8500.0
2008-09-17 15:40:00,51.86,51.97,51.79,51.82,10000.0,33.138,33.2083,33.0933,33.1125,10000.0
2008-09-17 15:45:00,51.83,51.97,51.81,51.84,11200.0,33.1189,33.2083,33.1061,33.1253,11200.0
2008-09-17 15:50:00,51.79,51.79,51.53,51.58,16800.0,33.0933,33.0933,32.9272,32.9591,16800.0
2008-09-17 15:55:00,51.5,51.54,51.18,51.33,49000.0,32.908,32.9336,32.7035,32.7994,49000.0
2008-09-18 09:30:00,51.92,52.47,51.92,52.19,20300.0,33.1764,33.5278,33.1764,33.3489,20300.0
2008-09-18 09:35:00,52.26,52.53,52.26,52.42,11800.0,33.3936,33.5662,33.3936,33.4959,11800.0
2008-09-18 09:40:00,52.41,52.47,52.22,52.23,15300.0,33.4895,33.5278,33.3681,33.3745,15300.0
2008-09-18 09:45:00,52.14,52.14,51.92,52.01,9500.0,33.317,33.317,33.1764,33.2339,9500.0
2008-09-18 09:50:00,51.98,52.29,51.95,52.29,13500.0,33.2147,33.4128,33.1955,33.4128,13500.0
2008-09-18 09:55:00,52.26,52.6,52.26,52.51,15000.0,33.3936,33.6109,33.3936,33.5534,15000.0
2008-09-18 10:00:00,52.53,52.72,52.47,52.5,16500.0,33.5662,33.6876,33.5278,33.547,16500.0
2008-09-18 10:05:00,52.51,52.63,52.5,52.56,6100.0,33.5534,33.6301,33.547,33.5853,6100.0
2008-09-18 10:10:00,52.55,52.59,52.37,52.39,7700.0,33.5789,33.6045,33.4639,33.4767,7700.0
2008-09-18 10:15:00,52.38,52.4,52.23,52.31,6200.0,33.4703,33.4831,33.3745,33.4256,6200.0
2008-09-18 10:20:00,52.25,52.36,52.22,52.35,4600.0,33.3872,33.4575,33.3681,33.4511,4600.0
2008-09-18 10:25:00,52.39,52.53,52.39,52.5,4800.0,33.4767,33.5662,33.4767,33.547,4800.0
2008-09-18 10:30:00,52.48,52.48,52.38,52.41,14300.0,33.5342,33.5342,33.4703,33.4895,14300.0
2008-09-18 10:35:00,52.41,52.45,52.35,52.39,5500.0,33.4895,33.515,33.4511,33.4767,5500.0
2008-09-18 10:40:00,52.36,52.43,52.24,52.24,6900.0,33.4575,33.5023,33.3808,33.3808,6900.0
2008-09-18 10:45:00,52.24,52.24,52.04,52.15,7000.0,33.3808,33.3808,33.2531,33.3233,7000.0
2008-09-18 10:50:00,52.1,52.24,52.09,52.23,12000.0,33.2914,33.3808,33.285,33.3745,12000.0
2008-09-18 10:55:00,52.18,52.18,51.85,51.87,5200.0,33.3425,33.3425,33.1316,33.1444,5200.0
2008-09-18 11:00:00,51.86,51.92,51.76,51.89,35000.0,33.138,33.1764,33.0741,33.1572,35000.0
2008-09-18 11:05:00,51.88,51.91,51.68,51.68,38400.0,33.1508,33.17,33.023,33.023,38400.0
2008-09-18 11:10:00,51.74,51.76,51.59,51.6,19700.0,33.0614,33.0741,32.9655,32.9719,19700.0
2008-09-18 11:15:00,51.58,51.61,51.38,51.38,26400.0,32.9591,32.9783,32.8313,32.8313,26400.0
2008-09-18 11:20:00,51.35,51.44,51.26,51.32,35900.0,32.8121,32.8697,32.7546,32.793,35900.0
2008-09-18 11:25:00,51.35,51.57,51.35,51.48,4500.0,32.8121,32.9527,32.8121,32.8952,4500.0
2008-09-18 11:30:00,51.5,51.7,51.45,51.65,11200.0,32.908,33.0358,32.876,33.0038,11200.0
2008-09-18 11:35:00,51.66,51.76,51.59,51.63,4000.0,33.0102,33.0741,32.9655,32.9911,4000.0
2008-09-18 11:40:00,51.65,51.66,51.43,51.44,4500.0,33.0038,33.0102,32.8633,32.8697,4500.0
2008-09-18 11:45:00,51.45,51.51,51.31,51.31,14400.0,32.876,32.9144,32.7866,32.7866,14400.0
2008-09-18 11:50:00,51.29,51.31,51.08,51.17,15400.0,32.7738,32.7866,32.6396,32.6971,15400.0
2008-09-18 11:55:00,51.19,51.46,51.19,51.46,20600.0,32.7099,32.8824,32.7099,32.8824,20600.0
2008-09-18 12:00:00,51.44,51.44,51.14,51.16,8500.0,32.8697,32.8697,32.678,32.6907,8500.0
2008-09-18 12:05:00,51.16,51.19,51.04,51.11,14900.0,32.6907,32.7099,32.6141,32.6588,14900.0
2008-09-18 12:10:00,51.11,51.38,51.11,51.27,18200.0,32.6588,32.8313,32.6588,32.761,18200.0
2008-09-18 12:15:00,51.29,51.42,51.29,51.35,4400.0,32.7738,32.8569,32.7738,32.8121,4400.0
2008-09-18 12:20:00,51.34,51.41,51.29,51.38,8500.0,32.8058,32.8505,32.7738,32.8313,8500.0
2008-09-18 12:25:00,51.38,51.38,51.1,51.2,12600.0,32.8313,32.8313,32.6524,32.7163,12600.0
2008-09-18 12:30:00,51.2,51.21,51.0,51.09,14600.0,32.7163,32.7227,32.5885,32.646,14600.0
2008-09-18 12:35:00,51.04,51.04,50.73,50.73,24100.0,32.6141,32.6141,32.416,32.416,24100.0
2008-09-18 12:40:00,50.73,50.87,50.73,50.82,3400.0,32.416,32.5054,32.416,32.4735,3400.0
2008-09-18 12:45:00,50.77,50.81,50.47,50.49,15000.0,32.4415,32.4671,32.2498,32.2626,15000.0
2008-09-18 12:50:00,50.52,50.67,50.44,50.62,23900.0,32.2818,32.3776,32.2307,32.3457,23900.0
2008-09-18 12:55:00,50.63,50.66,50.31,50.31,14500.0,32.3521,32.3712,32.1476,32.1476,14500.0
2008-09-18 13:00:00,50.34,50.48,50.32,50.42,11400.0,32.1668,32.2562,32.154,32.2179,11400.0
2008-09-18 13:05:00,50.46,51.28,50.46,51.15,13900.0,32.2434,32.7674,32.2434,32.6843,13900.0
2008-09-18 13:10:00,51.14,51.28,51.02,51.1,15600.0,32.678,32.7674,32.6013,32.6524,15600.0
2008-09-18 13:15:00,51.15,51.53,51.15,51.37,14300.0,32.6843,32.9272,32.6843,32.8249,14300.0
2008-09-18 13:20:00,51.43,51.54,51.37,51.47,38600.0,32.8633,32.9336,32.8249,32.8888,38600.0
2008-09-18 13:25:00,51.47,51.54,51.29,51.49,25300.0,32.8888,32.9336,32.7738,32.9016,25300.0
2008-09-18 13:30:00,51.53,52.25,51.53,52.25,17600.0,32.9272,33.3872,32.9272,33.3872,17600.0
2008-09-18 13:35:00,52.32,52.45,52.05,52.45,15000.0,33.432,33.515,33.2594,33.515,15000.0
2008-09-18 13:40:00,52.4,52.46,51.99,52.04,17100.0,33.4831,33.5214,33.2211,33.2531,17100.0
2008-09-18 13:45:00,52.03,52.29,52.01,52.29,6500.0,33.2467,33.4128,33.2339,33.4128,6500.0
2008-09-18 13:50:00,52.34,52.44,52.11,52.11,4700.0,33.4447,33.5086,33.2978,33.2978,4700.0
2008-09-18 13:55:00,52.18,52.38,52.16,52.26,6100.0,33.3425,33.4703,33.3297,33.3936,6100.0
2008-09-18 14:00:00,52.31,52.34,51.99,51.99,13100.0,33.4256,33.4447,33.2211,33.2211,13100.0
2008-09-18 14:05:00,51.99,51.99,51.65,51.76,17300.0,33.2211,33.2211,33.0038,33.0741,17300.0
2008-09-18 14:10:00,51.81,52.0,51.72,51.86,22400.0,33.1061,33.2275,33.0486,33.138,22400.0
2008-09-18 14:15:00,51.9,52.04,51.74,51.81,14300.0,33.1636,33.2531,33.0614,33.1061,14300.0
2008-09-18 14:20:00,51.85,51.87,51.72,51.77,12300.0,33.1316,33.1444,33.0486,33.0805,12300.0
2008-09-18 14:25:00,51.87,51.87,51.79,51.82,3600.0,33.1444,33.1444,33.0933,33.1125,3600.0
2008-09-18 14:30:00,51.82,52.04,51.82,51.9,4000.0,33.1125,33.2531,33.1125,33.1636,4000.0
2008-09-18 14:35:00,51.92,52.0,51.59,51.6,5800.0,33.1764,33.2275,32.9655,32.9719,5800.0
2008-09-18 14:40:00,51.61,51.83,51.6,51.73,12600.0,32.9783,33.1189,32.9719,33.055,12600.0
2008-09-18 14:45:00,51.77,52.25,51.77,52.22,12700.0,33.0805,33.3872,33.0805,33.3681,12700.0
2008-09-18 14:50:00,52.19,52.22,51.99,51.99,19600.0,33.3489,33.3681,33.2211,33.2211,19600.0
2008-09-18 14:55:00,52.02,52.34,51.96,52.26,10700.0,33.2403,33.4447,33.2019,33.3936,10700.0
2008-09-18 15:00:00,52.25,53.03,52.23,52.97,25200.0,33.3872,33.8857,33.3745,33.8473,25200.0
2008-09-18 15:05:00,53.0,53.1,52.78,53.07,30900.0,33.8665,33.9304,33.7259,33.9112,30900.0
2008-09-18 15:10:00,53.12,53.77,53.1,53.58,21000.0,33.9432,34.3585,33.9304,34.2371,21000.0
2008-09-18 15:15:00,53.55,53.65,53.3,53.45,23200.0,34.2179,34.2818,34.0582,34.154,23200.0
2008-09-18 15:20:00,53.48,53.91,53.42,53.76,36700.0,34.1732,34.448,34.1349,34.3521,36700.0
2008-09-18 15:25:00,53.76,53.95,53.15,53.63,14500.0,34.3521,34.4735,33.9623,34.269,14500.0
2008-09-18 15:30:00,53.62,53.99,53.59,53.93,18500.0,34.2627,34.4991,34.2435,34.4607,18500.0
2008-09-18 15:35:00,53.87,54.19,53.79,53.88,20200.0,34.4224,34.6269,34.3713,34.4288,20200.0
2008-09-18 15:40:00,53.8,54.06,53.8,54.01,11000.0,34.3777,34.5438,34.3777,34.5119,11000.0
2008-09-18 15:45:00,54.14,54.29,53.94,54.08,11500.0,34.5949,34.6908,34.4671,34.5566,11500.0
2008-09-18 15:50:00,54.06,54.06,53.82,53.82,7600.0,34.5438,34.5438,34.3905,34.3905,7600.0
2008-09-18 15:55:00,53.78,53.82,53.44,53.71,31600.0,34.3649,34.3905,34.1476,34.3202,31600.0
2008-09-19 09:30:00,56.95,57.0,55.0,56.67,19500.0,36.3905,36.4224,35.1445,36.2116,19500.0
2008-09-19 09:35:00,56.35,57.0,56.35,56.96,2500.0,36.0071,36.4224,36.0071,36.3969,2500.0
2008-09-19 09:40:00,57.0,57.5,56.76,57.5,5100.0,36.4224,36.7419,36.2691,36.7419,5100.0
2008-09-19 09:45:00,57.57,58.0,57.05,57.93,3200.0,36.7867,37.0614,36.4544,37.0167,3200.0
2008-09-19 09:50:00,57.94,58.75,56.25,56.95,8800.0,37.0231,37.5407,35.9432,36.3905,8800.0
2008-09-19 09:55:00,57.47,57.87,56.11,57.64,3800.0,36.7228,36.9784,35.8537,36.8314,3800.0
2008-09-19 10:00:00,56.87,57.65,56.7,57.65,1100.0,36.3394,36.8378,36.2307,36.8378,1100.0
2008-09-19 10:05:00,56.54,57.1,56.15,57.1,400.0,36.1285,36.4863,35.8793,36.4863,400.0
2008-09-19 10:10:00,56.98,57.16,56.98,57.16,1300.0,36.4097,36.5247,36.4097,36.5247,1300.0
2008-09-19 10:15:00,55.05,55.97,55.05,55.97,600.0,35.1764,35.7643,35.1764,35.7643,600.0
2008-09-19 10:20:00,56.69,56.74,56.69,56.7,1800.0,36.2244,36.2563,36.2244,36.2307,1800.0
2008-09-19 10:25:00,56.05,57.57,56.05,57.57,2200.0,35.8154,36.7867,35.8154,36.7867,2200.0
2008-09-19 10:30:00,56.32,57.6,56.12,56.12,4800.0,35.9879,36.8058,35.8601,35.8601,4800.0
2008-09-19 10:35:00,56.5,56.94,56.25,56.25,3100.0,36.1029,36.3841,35.9432,35.9432,3100.0
2008-09-19 10:40:00,56.16,56.45,55.94,56.16,3400.0,35.8857,36.071,35.7451,35.8857,3400.0
2008-09-19 10:45:00,56.21,56.56,55.83,56.12,3300.0,35.9176,36.1413,35.6748,35.8601,3300.0
2008-09-19 10:50:00,56.31,56.31,55.87,55.87,1400.0,35.9815,35.9815,35.7004,35.7004,1400.0
2008-09-19 10:55:00,55.86,55.92,55.85,55.85,700.0,35.694,35.7323,35.6876,35.6876,700.0
2008-09-19 11:00:00,55.98,56.33,55.98,56.33,1100.0,35.7707,35.9943,35.7707,35.9943,1100.0
2008-09-19 11:05:00,56.35,56.56,56.29,56.53,3800.0,36.0071,36.1413,35.9688,36.1221,3800.0
2008-09-19 11:10:00,56.57,56.65,56.31,56.43,3100.0,36.1477,36.1988,35.9815,36.0582,3100.0
2008-09-19 11:15:00,56.38,56.64,56.38,56.62,10600.0,36.0263,36.1924,36.0263,36.1796,10600.0
2008-09-19 11:20:00,56.63,56.93,56.17,56.26,16000.0,36.186,36.3777,35.8921,35.9496,16000.0
2008-09-19 11:25:00,56.51,56.51,56.34,56.34,1400.0,36.1093,36.1093,36.0007,36.0007,1400.0
2008-09-19 11:30:00,56.41,56.41,56.27,56.32,2000.0,36.0454,36.0454,35.956,35.9879,2000.0
2008-09-19 11:35:00,56.33,56.46,56.27,56.36,1700.0,35.9943,36.0774,35.956,36.0135,1700.0
2008-09-19 11:40:00,56.54,56.54,56.29,56.29,1300.0,36.1285,36.1285,35.9688,35.9688,1300.0
2008-09-19 11:45:00,56.4,56.49,56.21,56.49,3400.0,36.039,36.0966,35.9176,36.0966,3400.0
2008-09-19 11:50:00,56.4,56.61,56.4,56.61,1300.0,36.039,36.1732,36.039,36.1732,1300.0
2008-09-19 11:55:00,56.56,56.82,56.55,56.77,1600.0,36.1413,36.3074,36.1349,36.2755,1600.0
2008-09-19 12:00:00,56.72,56.76,56.62,56.73,8000.0,36.2435,36.2691,36.1796,36.2499,8000.0
2008-09-19 12:05:00,56.75,56.82,56.68,56.81,1100.0,36.2627,36.3074,36.218,36.301,1100.0
2008-09-19 12:10:00,56.83,56.83,56.75,56.75,1600.0,36.3138,36.3138,36.2627,36.2627,1600.0
2008-09-19 12:15:00,56.79,56.88,56.79,56.83,5100.0,36.2883,36.3458,36.2883,36.3138,5100.0
2008-09-19 12:20:00,56.86,56.87,56.83,56.87,700.0,36.333,36.3394,36.3138,36.3394,700.0
2008-09-19 12:25:00,57.04,57.11,56.97,57.11,3200.0,36.448,36.4927,36.4033,36.4927,3200.0
2008-09-19 12:30:00,57.11,57.27,57.08,57.27,2200.0,36.4927,36.595,36.4736,36.595,2200.0
2008-09-19 12:35:00,57.3,57.3,57.3,57.3,600.0,36.6141,36.6141,36.6141,36.6141,600.0
2008-09-19 12:40:00,57.32,57.32,57.1,57.11,12700.0,36.6269,36.6269,36.4863,36.4927,12700.0
2008-09-19 12:45:00,57.09,57.09,56.92,56.98,5000.0,36.48,36.48,36.3713,36.4097,5000.0
2008-09-19 12:50:00,56.89,56.96,56.78,56.96,4300.0,36.3522,36.3969,36.2819,36.3969,4300.0
2008-09-19 12:55:00,56.9,57.05,56.84,56.88,4700.0,36.3585,36.4544,36.3202,36.3458,4700.0
2008-09-19 13:00:00,56.93,56.94,56.93,56.93,600.0,36.3777,36.3841,36.3777,36.3777,600.0
2008-09-19 13:05:00,56.9,56.95,56.82,56.82,2600.0,36.3585,36.3905,36.3074,36.3074,2600.0
2008-09-19 13:10:00,56.82,56.82,56.66,56.75,5500.0,36.3074,36.3074,36.2052,36.2627,5500.0
2008-09-19 13:15:00,56.77,56.87,56.76,56.87,1400.0,36.2755,36.3394,36.2691,36.3394,1400.0
2008-09-19 13:20:00,56.89,56.94,56.82,56.9,3500.0,36.3522,36.3841,36.3074,36.3585,3500.0
2008-09-19 13:25:00,56.86,57.02,56.86,56.99,4600.0,36.333,36.4352,36.333,36.4161,4600.0
2008-09-19 13:30:00,56.87,56.94,56.81,56.81,2100.0,36.3394,36.3841,36.301,36.301,2100.0
2008-09-19 13:35:00,56.85,56.88,56.67,56.71,20800.0,36.3266,36.3458,36.2116,36.2371,20800.0
2008-09-19 13:40:00,56.71,56.72,56.56,56.6,12500.0,36.2371,36.2435,36.1413,36.1668,12500.0
2008-09-19 13:45:00,56.59,56.61,56.53,56.56,25000.0,36.1605,36.1732,36.1221,36.1413,25000.0
2008-09-19 13:50:00,56.56,56.64,56.56,56.6,7600.0,36.1413,36.1924,36.1413,36.1668,7600.0
2008-09-19 13:55:00,56.61,56.62,56.6,56.62,1200.0,36.1732,36.1796,36.1668,36.1796,1200.0
2008-09-19 14:00:00,56.53,56.54,56.45,56.45,2000.0,36.1221,36.1285,36.071,36.071,2000.0
2008-09-19 14:05:00,56.49,56.49,56.44,56.46,500.0,36.0966,36.0966,36.0646,36.0774,500.0
2008-09-19 14:10:00,56.54,56.54,56.53,56.53,800.0,36.1285,36.1285,36.1221,36.1221,800.0
2008-09-19 14:15:00,56.58,56.58,56.48,56.54,1600.0,36.1541,36.1541,36.0902,36.1285,1600.0
2008-09-19 14:20:00,56.53,56.58,56.49,56.49,10000.0,36.1221,36.1541,36.0966,36.0966,10000.0
2008-09-19 14:25:00,56.46,56.59,56.46,56.59,4200.0,36.0774,36.1605,36.0774,36.1605,4200.0
2008-09-19 14:30:00,56.64,56.68,56.47,56.48,14800.0,36.1924,36.218,36.0838,36.0902,14800.0
2008-09-19 14:35:00,56.51,56.57,56.23,56.47,18500.0,36.1093,36.1477,35.9304,36.0838,18500.0
2008-09-19 14:40:00,56.53,56.64,56.53,56.58,4200.0,36.1221,36.1924,36.1221,36.1541,4200.0
2008-09-19 14:45:00,56.55,56.65,56.55,56.64,6900.0,36.1349,36.1988,36.1349,36.1924,6900.0
2008-09-19 14:50:00,56.62,56.66,56.6,56.62,2400.0,36.1796,36.2052,36.1668,36.1796,2400.0
2008-09-19 14:55:00,56.48,56.55,56.44,56.48,4400.0,36.0902,36.1349,36.0646,36.0902,4400.0
2008-09-19 15:00:00,56.56,56.66,56.5,56.5,2300.0,36.1413,36.2052,36.1029,36.1029,2300.0
2008-09-19 15:05:00,56.46,56.47,56.3,56.35,19800.0,36.0774,36.0838,35.9751,36.0071,19800.0
2008-09-19 15:10:00,56.37,56.37,56.17,56.18,5600.0,36.0199,36.0199,35.8921,35.8985,5600.0
2008-09-19 15:15:00,56.2,56.2,56.0,56.0,5100.0,35.9113,35.9113,35.7835,35.7835,5100.0
2008-09-19 15:20:00,55.96,56.27,55.88,56.26,10900.0,35.7579,35.956,35.7068,35.9496,10900.0
2008-09-19 15:25:00,56.21,56.42,56.19,56.33,6100.0,35.9176,36.0518,35.9049,35.9943,6100.0
2008-09-19 15:30:00,56.37,56.4,56.14,56.33,4500.0,36.0199,36.039,35.8729,35.9943,4500.0
2008-09-19 15:35:00,56.34,56.37,56.17,56.25,7700.0,36.0007,36.0199,35.8921,35.9432,7700.0
2008-09-19 15:40:00,56.29,56.59,56.29,56.52,7100.0,35.9688,36.1605,35.9688,36.1157,7100.0
2008-09-19 15:45:00,56.6,56.6,56.45,56.58,3400.0,36.1668,36.1668,36.071,36.1541,3400.0
2008-09-19 15:50:00,56.6,56.75,56.56,56.6,2900.0,36.1668,36.2627,36.1413,36.1668,2900.0
2008-09-19 15:55:00,56.56,56.69,56.54,56.57,1500.0,36.1413,36.2244,36.1285,36.1477,1500.0
2008-09-22 09:30:00,56.1,56.49,56.1,56.3,12700.0,35.8474,36.0966,35.8474,35.9751,12700.0
2008-09-22 09:35:00,56.1,56.35,56.1,56.24,1500.0,35.8474,36.0071,35.8474,35.9368,1500.0
2008-09-22 09:40:00,56.1,56.1,56.0,56.0,6700.0,35.8474,35.8474,35.7835,35.7835,6700.0
2008-09-22 09:45:00,56.0,56.07,56.0,56.05,5800.0,35.7835,35.8282,35.7835,35.8154,5800.0
2008-09-22 09:50:00,56.01,56.04,56.01,56.03,500.0,35.7898,35.809,35.7898,35.8026,500.0
2008-09-22 09:55:00,56.0,56.0,55.93,55.93,10900.0,35.7835,35.7835,35.7387,35.7387,10900.0
2008-09-22 10:00:00,55.86,55.99,55.86,55.95,1600.0,35.694,35.7771,35.694,35.7515,1600.0
2008-09-22 10:05:00,55.92,55.95,55.92,55.95,200.0,35.7323,35.7515,35.7323,35.7515,200.0
2008-09-22 10:10:00,55.95,55.95,55.76,55.76,7200.0,35.7515,35.7515,35.6301,35.6301,7200.0
2008-09-22 10:15:00,55.78,55.79,55.65,55.67,2300.0,35.6429,35.6493,35.5598,35.5726,2300.0
2008-09-22 10:20:00,55.57,55.66,55.54,55.61,3800.0,35.5087,35.5662,35.4895,35.5342,3800.0
2008-09-22 10:25:00,55.65,55.69,55.65,55.69,400.0,35.5598,35.5854,35.5598,35.5854,400.0
2008-09-22 10:30:00,55.75,55.76,55.75,55.76,1200.0,35.6237,35.6301,35.6237,35.6301,1200.0
2008-09-22 10:35:00,55.84,55.84,55.79,55.79,300.0,35.6812,35.6812,35.6493,35.6493,300.0
2008-09-22 10:40:00,55.85,55.85,55.77,55.77,1100.0,35.6876,35.6876,35.6365,35.6365,1100.0
2008-09-22 10:45:00,55.75,55.8,55.75,55.8,3900.0,35.6237,35.6557,35.6237,35.6557,3900.0
2008-09-22 10:50:00,55.86,55.92,55.77,55.77,4100.0,35.694,35.7323,35.6365,35.6365,4100.0
2008-09-22 10:55:00,55.86,55.92,55.79,55.87,4700.0,35.694,35.7323,35.6493,35.7004,4700.0
2008-09-22 11:00:00,55.82,55.82,55.69,55.69,4200.0,35.6684,35.6684,35.5854,35.5854,4200.0
2008-09-22 11:05:00,55.62,55.71,55.62,55.66,4200.0,35.5406,35.5981,35.5406,35.5662,4200.0
2008-09-22 11:10:00,55.63,55.63,55.58,55.58,700.0,35.547,35.547,35.5151,35.5151,700.0
2008-09-22 11:15:00,55.6,55.6,55.51,55.54,2300.0,35.5279,35.5279,35.4703,35.4895,2300.0
2008-09-22 11:20:00,55.5,55.51,55.35,55.36,29200.0,35.464,35.4703,35.3681,35.3745,29200.0
2008-09-22 11:25:00,55.34,55.42,55.34,55.42,3600.0,35.3617,35.4128,35.3617,35.4128,3600.0
2008-09-22 11:30:00,55.53,55.53,55.32,55.32,2900.0,35.4831,35.4831,35.3489,35.3489,2900.0
2008-09-22 11:35:00,55.32,55.41,55.3,55.41,4500.0,35.3489,35.4064,35.3362,35.4064,4500.0
2008-09-22 11:40:00,55.32,55.34,55.29,55.29,2100.0,35.3489,35.3617,35.3298,35.3298,2100.0
2008-09-22 11:45:00,55.28,55.31,55.26,55.3,2900.0,35.3234,35.3425,35.3106,35.3362,2900.0
2008-09-22 11:50:00,55.3,55.3,55.29,55.29,300.0,35.3362,35.3362,35.3298,35.3298,300.0
2008-09-22 11:55:00,55.39,55.42,55.36,55.42,1200.0,35.3937,35.4128,35.3745,35.4128,1200.0
2008-09-22 12:00:00,55.45,55.45,55.36,55.36,1200.0,35.432,35.432,35.3745,35.3745,1200.0
2008-09-22 12:05:00,55.4,55.45,55.39,55.44,1500.0,35.4001,35.432,35.3937,35.4256,1500.0
2008-09-22 12:10:00,55.39,55.41,55.38,55.39,2200.0,35.3937,35.4064,35.3873,35.3937,2200.0
2008-09-22 12:15:00,55.31,55.32,55.31,55.32,600.0,35.3425,35.3489,35.3425,35.3489,600.0
2008-09-22 12:20:00,55.34,55.37,55.3,55.36,14800.0,35.3617,35.3809,35.3362,35.3745,14800.0
2008-09-22 12:25:00,55.36,55.36,55.36,55.36,0.0,35.3745,35.3745,35.3745,35.3745,0.0
2008-09-22 12:30:00,55.53,55.53,55.53,55.53,200.0,35.4831,35.4831,35.4831,35.4831,200.0
2008-09-22 12:35:00,55.6,55.6,55.55,55.55,400.0,35.5279,35.5279,35.4959,35.4959,400.0
2008-09-22 12:40:00,55.54,55.56,55.54,55.55,1400.0,35.4895,35.5023,35.4895,35.4959,1400.0
2008-09-22 12:45:00,55.55,55.55,55.52,55.52,1200.0,35.4959,35.4959,35.4767,35.4767,1200.0
2008-09-22 12:50:00,55.54,55.62,55.54,55.61,5500.0,35.4895,35.5406,35.4895,35.5342,5500.0
2008-09-22 12:55:00,55.61,55.61,55.61,55.61,0.0,35.5342,35.5342,35.5342,35.5342,0.0
2008-09-22 13:00:00,55.58,55.64,55.5,55.5,6000.0,35.5151,35.5534,35.464,35.464,6000.0
2008-09-22 13:05:00,55.52,55.52,55.46,55.49,20500.0,35.4767,35.4767,35.4384,35.4576,20500.0
2008-09-22 13:10:00,55.58,55.6,55.51,55.51,1900.0,35.5151,35.5279,35.4703,35.4703,1900.0
2008-09-22 13:15:00,55.47,55.47,55.28,55.29,1800.0,35.4448,35.4448,35.3234,35.3298,1800.0
2008-09-22 13:20:00,55.29,55.29,55.22,55.22,2000.0,35.3298,35.3298,35.285,35.285,2000.0
2008-09-22 13:25:00,55.3,55.36,55.3,55.35,1900.0,35.3362,35.3745,35.3362,35.3681,1900.0
2008-09-22 13:30:00,55.32,55.32,55.28,55.28,3200.0,35.3489,35.3489,35.3234,35.3234,3200.0
2008-09-22 13:35:00,55.15,55.16,55.07,55.07,600.0,35.2403,35.2467,35.1892,35.1892,600.0
2008-09-22 13:40:00,55.15,55.22,55.15,55.2,3100.0,35.2403,35.285,35.2403,35.2723,3100.0
2008-09-22 13:45:00,55.3,55.31,55.24,55.24,2700.0,35.3362,35.3425,35.2978,35.2978,2700.0
2008-09-22 13:50:00,55.21,55.33,55.2,55.33,12200.0,35.2786,35.3553,35.2723,35.3553,12200.0
2008-09-22 13:55:00,55.37,55.39,55.36,55.38,1500.0,35.3809,35.3937,35.3745,35.3873,1500.0
2008-09-22 14:00:00,55.39,55.39,55.32,55.32,500.0,35.3937,35.3937,35.3489,35.3489,500.0
2008-09-22 14:05:00,55.31,55.33,55.28,55.28,5400.0,35.3425,35.3553,35.3234,35.3234,5400.0
2008-09-22 14:10:00,55.35,55.37,55.3,55.35,12600.0,35.3681,35.3809,35.3362,35.3681,12600.0
2008-09-22 14:15:00,55.38,55.48,55.38,55.47,4400.0,35.3873,35.4512,35.3873,35.4448,4400.0
2008-09-22 14:20:00,55.45,55.48,55.25,55.25,5100.0,35.432,35.4512,35.3042,35.3042,5100.0
2008-09-22 14:25:00,55.28,55.38,55.28,55.36,3000.0,35.3234,35.3873,35.3234,35.3745,3000.0
2008-09-22 14:30:00,55.35,55.51,55.35,55.4,10400.0,35.3681,35.4703,35.3681,35.4001,10400.0
2008-09-22 14:35:00,55.41,55.47,55.41,55.42,1000.0,35.4064,35.4448,35.4064,35.4128,1000.0
2008-09-22 14:40:00,55.44,55.45,55.3,55.3,4200.0,35.4256,35.432,35.3362,35.3362,4200.0
2008-09-22 14:45:00,55.3,55.36,55.29,55.32,6900.0,35.3362,35.3745,35.3298,35.3489,6900.0
2008-09-22 14:50:00,55.29,55.29,55.22,55.22,600.0,35.3298,35.3298,35.285,35.285,600.0
2008-09-22 14:55:00,55.15,55.17,55.12,55.12,3300.0,35.2403,35.2531,35.2211,35.2211,3300.0
2008-09-22 15:00:00,55.13,55.23,55.1,55.22,6200.0,35.2275,35.2914,35.2084,35.285,6200.0
2008-09-22 15:05:00,55.24,55.25,55.2,55.21,3500.0,35.2978,35.3042,35.2723,35.2786,3500.0
2008-09-22 15:10:00,55.2,55.2,55.15,55.16,3000.0,35.2723,35.2723,35.2403,35.2467,3000.0
2008-09-22 15:15:00,55.11,55.11,54.91,54.91,4200.0,35.2148,35.2148,35.087,35.087,4200.0
2008-09-22 15:20:00,54.83,54.83,54.75,54.76,4700.0,35.0358,35.0358,34.9847,34.9911,4700.0
2008-09-22 15:25:00,54.8,54.81,54.67,54.7,4600.0,35.0167,35.0231,34.9336,34.9528,4600.0
2008-09-22 15:30:00,54.67,54.68,54.6,54.68,7600.0,34.9336,34.94,34.8889,34.94,7600.0
2008-09-22 15:35:00,54.7,54.75,54.65,54.68,6400.0,34.9528,34.9847,34.9208,34.94,6400.0
2008-09-22 15:40:00,54.56,54.56,54.36,54.46,1600.0,34.8633,34.8633,34.7355,34.7994,1600.0
2008-09-22 15:45:00,54.35,54.42,54.32,54.42,3600.0,34.7291,34.7738,34.7099,34.7738,3600.0
2008-09-22 15:50:00,54.46,54.53,54.45,54.53,600.0,34.7994,34.8441,34.793,34.8441,600.0
2008-09-22 15:55:00,54.4,54.56,54.35,54.4,19600.0,34.7611,34.8633,34.7291,34.7611,19600.0
2008-09-23 09:30:00,54.4,54.74,54.4,54.67,6900.0,34.7611,34.9783,34.7611,34.9336,6900.0
2008-09-23 09:35:00,54.65,54.69,54.4,54.4,12900.0,34.9208,34.9464,34.7611,34.7611,12900.0
2008-09-23 09:40:00,54.49,54.69,54.45,54.65,2400.0,34.8186,34.9464,34.793,34.9208,2400.0
2008-09-23 09:45:00,54.7,54.98,54.67,54.98,1500.0,34.9528,35.1317,34.9336,35.1317,1500.0
2008-09-23 09:50:00,55.05,55.09,54.92,54.92,5900.0,35.1764,35.202,35.0933,35.0933,5900.0
2008-09-23 09:55:00,54.95,54.95,54.78,54.8,3900.0,35.1125,35.1125,35.0039,35.0167,3900.0
2008-09-23 10:00:00,54.81,54.82,54.72,54.76,4600.0,35.0231,35.0294,34.9655,34.9911,4600.0
2008-09-23 10:05:00,54.88,54.94,54.85,54.88,6100.0,35.0678,35.1061,35.0486,35.0678,6100.0
2008-09-23 10:10:00,54.76,54.96,54.72,54.91,10000.0,34.9911,35.1189,34.9655,35.087,10000.0
2008-09-23 10:15:00,54.9,54.96,54.86,54.96,6000.0,35.0806,35.1189,35.055,35.1189,6000.0
2008-09-23 10:20:00,54.99,55.01,54.92,54.92,3400.0,35.1381,35.1509,35.0933,35.0933,3400.0
2008-09-23 10:25:00,55.02,55.03,54.89,54.89,4200.0,35.1572,35.1636,35.0742,35.0742,4200.0
2008-09-23 10:30:00,54.88,54.98,54.88,54.88,2900.0,35.0678,35.1317,35.0678,35.0678,2900.0
2008-09-23 10:35:00,54.85,54.93,54.81,54.87,4000.0,35.0486,35.0997,35.0231,35.0614,4000.0
2008-09-23 10:40:00,54.87,54.87,54.67,54.67,4000.0,35.0614,35.0614,34.9336,34.9336,4000.0
2008-09-23 10:45:00,54.65,54.69,54.64,54.67,2200.0,34.9208,34.9464,34.9144,34.9336,2200.0
2008-09-23 10:50:00,54.54,54.54,54.38,54.43,11700.0,34.8505,34.8505,34.7483,34.7802,11700.0
2008-09-23 10:55:00,54.46,54.52,54.4,54.45,4000.0,34.7994,34.8377,34.7611,34.793,4000.0
2008-09-23 11:00:00,54.48,54.5,54.35,54.48,3900.0,34.8122,34.825,34.7291,34.8122,3900.0
2008-09-23 11:05:00,54.36,54.43,54.27,54.43,4000.0,34.7355,34.7802,34.678,34.7802,4000.0
2008-09-23 11:10:00,54.45,54.48,54.37,54.43,6900.0,34.793,34.8122,34.7419,34.7802,6900.0
2008-09-23 11:15:00,54.54,54.61,54.53,54.61,1900.0,34.8505,34.8953,34.8441,34.8953,1900.0
2008-09-23 11:20:00,54.68,54.71,54.63,54.64,4700.0,34.94,34.9592,34.908,34.9144,4700.0
2008-09-23 11:25:00,54.61,54.66,54.56,54.56,1100.0,34.8953,34.9272,34.8633,34.8633,1100.0
2008-09-23 11:30:00,54.57,54.64,54.56,54.64,5600.0,34.8697,34.9144,34.8633,34.9144,5600.0
2008-09-23 11:35:00,54.65,54.65,54.48,54.56,3300.0,34.9208,34.9208,34.8122,34.8633,3300.0
2008-09-23 11:40:00,54.53,54.59,54.5,54.5,4600.0,34.8441,34.8825,34.825,34.825,4600.0
2008-09-23 11:45:00,54.47,54.57,54.47,54.57,1700.0,34.8058,34.8697,34.8058,34.8697,1700.0
2008-09-23 11:50:00,54.57,54.63,54.54,54.59,2700.0,34.8697,34.908,34.8505,34.8825,2700.0
2008-09-23 11:55:00,54.56,54.56,54.43,54.44,2100.0,34.8633,34.8633,34.7802,34.7866,2100.0
2008-09-23 12:00:00,54.43,54.44,54.29,54.42,6000.0,34.7802,34.7866,34.6908,34.7738,6000.0
2008-09-23 12:05:00,54.36,54.52,54.33,54.52,4500.0,34.7355,34.8377,34.7163,34.8377,4500.0
2008-09-23 12:10:00,54.48,54.58,54.45,54.55,3500.0,34.8122,34.8761,34.793,34.8569,3500.0
2008-09-23 12:15:00,54.54,54.56,54.53,54.54,1200.0,34.8505,34.8633,34.8441,34.8505,1200.0
2008-09-23 12:20:00,54.47,54.47,54.42,54.46,6000.0,34.8058,34.8058,34.7738,34.7994,6000.0
2008-09-23 12:25:00,54.46,54.46,54.38,54.39,1000.0,34.7994,34.7994,34.7483,34.7547,1000.0
2008-09-23 12:30:00,54.39,54.41,54.31,54.36,2800.0,34.7547,34.7675,34.7036,34.7355,2800.0
2008-09-23 12:35:00,54.36,54.37,54.31,54.33,11500.0,34.7355,34.7419,34.7036,34.7163,11500.0
2008-09-23 12:40:00,54.32,54.34,54.19,54.23,5400.0,34.7099,34.7227,34.6269,34.6524,5400.0
2008-09-23 12:45:00,54.21,54.22,54.14,54.22,7800.0,34.6397,34.646,34.5949,34.646,7800.0
2008-09-23 12:50:00,54.23,54.23,54.06,54.07,6300.0,34.6524,34.6524,34.5438,34.5502,6300.0
2008-09-23 12:55:00,54.11,54.17,54.09,54.09,3400.0,34.5758,34.6141,34.563,34.563,3400.0
2008-09-23 13:00:00,54.05,54.05,53.83,53.87,8600.0,34.5374,34.5374,34.3968,34.4224,8600.0
2008-09-23 13:05:00,53.89,53.89,53.71,53.72,7400.0,34.4352,34.4352,34.3202,34.3266,7400.0
2008-09-23 13:10:00,53.73,53.78,53.63,53.65,5200.0,34.3329,34.3649,34.269,34.2818,5200.0
2008-09-23 13:15:00,53.65,53.75,53.63,53.75,3200.0,34.2818,34.3457,34.269,34.3457,3200.0
2008-09-23 13:20:00,53.73,53.79,53.73,53.78,1900.0,34.3329,34.3713,34.3329,34.3649,1900.0
2008-09-23 13:25:00,53.8,53.8,53.72,53.76,800.0,34.3777,34.3777,34.3266,34.3521,800.0
2008-09-23 13:30:00,53.66,53.66,53.48,53.51,9600.0,34.2882,34.2882,34.1732,34.1924,9600.0
2008-09-23 13:35:00,53.58,53.68,53.55,53.66,4800.0,34.2371,34.301,34.2179,34.2882,4800.0
2008-09-23 13:40:00,53.67,53.7,53.65,53.65,1600.0,34.2946,34.3138,34.2818,34.2818,1600.0
2008-09-23 13:45:00,53.58,53.6,53.56,53.6,4100.0,34.2371,34.2499,34.2243,34.2499,4100.0
2008-09-23 13:50:00,53.51,53.53,53.5,53.5,1400.0,34.1924,34.2051,34.186,34.186,1400.0
2008-09-23 13:55:00,53.53,53.6,53.47,53.6,6200.0,34.2051,34.2499,34.1668,34.2499,6200.0
2008-09-23 14:00:00,53.65,53.68,53.53,53.55,5300.0,34.2818,34.301,34.2051,34.2179,5300.0
2008-09-23 14:05:00,53.68,53.93,53.65,53.93,15400.0,34.301,34.4607,34.2818,34.4607,15400.0
2008-09-23 14:10:00,53.96,53.96,53.86,53.87,2200.0,34.4799,34.4799,34.416,34.4224,2200.0
2008-09-23 14:15:00,53.78,53.83,53.75,53.83,5000.0,34.3649,34.3968,34.3457,34.3968,5000.0
2008-09-23 14:20:00,53.94,53.97,53.73,53.93,18500.0,34.4671,34.4863,34.3329,34.4607,18500.0
2008-09-23 14:25:00,53.95,54.17,53.94,54.11,3000.0,34.4735,34.6141,34.4671,34.5758,3000.0
2008-09-23 14:30:00,54.12,54.21,54.07,54.07,3300.0,34.5822,34.6397,34.5502,34.5502,3300.0
2008-09-23 14:35:00,54.16,54.17,54.08,54.12,5500.0,34.6077,34.6141,34.5566,34.5822,5500.0
2008-09-23 14:40:00,54.08,54.18,54.01,54.05,6300.0,34.5566,34.6205,34.5119,34.5374,6300.0
2008-09-23 14:45:00,54.02,54.34,53.98,54.31,5600.0,34.5183,34.7227,34.4927,34.7036,5600.0
2008-09-23 14:50:00,54.27,54.4,54.27,54.37,10200.0,34.678,34.7611,34.678,34.7419,10200.0
2008-09-23 14:55:00,54.41,54.46,54.21,54.21,3900.0,34.7675,34.7994,34.6397,34.6397,3900.0
2008-09-23 15:00:00,54.25,54.34,54.23,54.26,3200.0,34.6652,34.7227,34.6524,34.6716,3200.0
2008-09-23 15:05:00,54.29,54.5,54.28,54.46,6000.0,34.6908,34.825,34.6844,34.7994,6000.0
2008-09-23 15:10:00,54.46,54.49,54.32,54.4,7600.0,34.7994,34.8186,34.7099,34.7611,7600.0
2008-09-23 15:15:00,54.41,54.66,54.41,54.62,4800.0,34.7675,34.9272,34.7675,34.9016,4800.0
2008-09-23 15:20:00,54.63,54.63,54.45,54.48,11500.0,34.908,34.908,34.793,34.8122,11500.0
2008-09-23 15:25:00,54.46,54.53,54.44,54.44,7400.0,34.7994,34.8441,34.7866,34.7866,7400.0
2008-09-23 15:30:00,54.37,54.4,54.08,54.08,3600.0,34.7419,34.7611,34.5566,34.5566,3600.0
2008-09-23 15:35:00,53.91,54.0,53.91,54.0,500.0,34.448,34.5055,34.448,34.5055,500.0
2008-09-23 15:40:00,53.98,54.11,53.79,53.79,1500.0,34.4927,34.5758,34.3713,34.3713,1500.0
2008-09-23 15:45:00,53.75,53.77,53.63,53.64,1900.0,34.3457,34.3585,34.269,34.2754,1900.0
2008-09-23 15:50:00,53.7,53.8,53.49,53.8,16800.0,34.3138,34.3777,34.1796,34.3777,16800.0
2008-09-23 15:55:00,53.83,53.83,53.61,53.61,7200.0,34.3968,34.3968,34.2563,34.2563,7200.0
2008-09-24 09:30:00,54.73,54.73,53.3,53.3,11700.0,35.2725,35.2725,34.3509,34.3509,11700.0
2008-09-24 09:35:00,53.21,53.49,53.1,53.32,15600.0,34.2929,34.4734,34.222,34.3638,15600.0
2008-09-24 09:40:00,53.34,53.6,53.01,53.12,8700.0,34.3767,34.5443,34.164,34.2349,8700.0
2008-09-24 09:45:00,53.11,53.11,52.95,53.1,7700.0,34.2285,34.2285,34.1253,34.222,7700.0
2008-09-24 09:50:00,53.18,53.18,53.01,53.1,5500.0,34.2736,34.2736,34.164,34.222,5500.0
2008-09-24 09:55:00,53.1,53.1,52.94,53.08,7700.0,34.222,34.222,34.1189,34.2091,7700.0
2008-09-24 10:00:00,53.03,53.15,52.96,53.07,4400.0,34.1769,34.2542,34.1318,34.2027,4400.0
2008-09-24 10:05:00,53.04,53.12,52.93,53.01,1900.0,34.1833,34.2349,34.1125,34.164,1900.0
2008-09-24 10:10:00,53.0,53.08,52.81,52.86,2900.0,34.1576,34.2091,34.0351,34.0673,2900.0
2008-09-24 10:15:00,52.82,52.89,52.81,52.88,9200.0,34.0416,34.0867,34.0351,34.0802,9200.0
2008-09-24 10:20:00,52.9,53.01,52.9,52.94,10300.0,34.0931,34.164,34.0931,34.1189,10300.0
2008-09-24 10:25:00,52.89,53.14,52.87,53.05,5000.0,34.0867,34.2478,34.0738,34.1898,5000.0
2008-09-24 10:30:00,53.19,53.2,53.12,53.15,2700.0,34.28,34.2865,34.2349,34.2542,2700.0
2008-09-24 10:35:00,53.16,53.19,53.1,53.1,2000.0,34.2607,34.28,34.222,34.222,2000.0
2008-09-24 10:40:00,53.13,53.27,53.13,53.24,2900.0,34.2413,34.3316,34.2413,34.3122,2900.0
2008-09-24 10:45:00,53.17,53.17,53.16,53.16,400.0,34.2671,34.2671,34.2607,34.2607,400.0
2008-09-24 10:50:00,53.25,53.27,53.25,53.27,3200.0,34.3187,34.3316,34.3187,34.3316,3200.0
2008-09-24 10:55:00,53.25,53.25,53.2,53.24,8400.0,34.3187,34.3187,34.2865,34.3122,8400.0
2008-09-24 11:00:00,53.3,53.3,53.23,53.23,2100.0,34.3509,34.3509,34.3058,34.3058,2100.0
2008-09-24 11:05:00,53.15,53.15,53.07,53.07,2000.0,34.2542,34.2542,34.2027,34.2027,2000.0
2008-09-24 11:10:00,53.08,53.1,53.02,53.06,6400.0,34.2091,34.222,34.1705,34.1962,6400.0
2008-09-24 11:15:00,53.06,53.06,52.91,52.91,2700.0,34.1962,34.1962,34.0996,34.0996,2700.0
2008-09-24 11:20:00,52.97,53.02,52.92,53.01,5000.0,34.1382,34.1705,34.106,34.164,5000.0
2008-09-24 11:25:00,53.0,53.05,52.99,53.04,12800.0,34.1576,34.1898,34.1511,34.1833,12800.0
2008-09-24 11:30:00,53.11,53.15,53.06,53.12,5900.0,34.2285,34.2542,34.1962,34.2349,5900.0
2008-09-24 11:35:00,53.14,53.14,53.07,53.07,1600.0,34.2478,34.2478,34.2027,34.2027,1600.0
2008-09-24 11:40:00,53.07,53.12,52.98,52.98,13900.0,34.2027,34.2349,34.1447,34.1447,13900.0
2008-09-24 11:45:00,52.98,52.99,52.92,52.93,4400.0,34.1447,34.1511,34.106,34.1125,4400.0
2008-09-24 11:50:00,52.97,53.07,52.91,53.07,2000.0,34.1382,34.2027,34.0996,34.2027,2000.0
2008-09-24 11:55:00,53.07,53.08,53.02,53.08,1100.0,34.2027,34.2091,34.1705,34.2091,1100.0
2008-09-24 12:00:00,53.09,53.12,53.01,53.04,2300.0,34.2156,34.2349,34.164,34.1833,2300.0
2008-09-24 12:05:00,53.0,53.11,53.0,53.05,2100.0,34.1576,34.2285,34.1576,34.1898,2100.0
2008-09-24 12:10:00,53.03,53.05,53.03,53.03,2100.0,34.1769,34.1898,34.1769,34.1769,2100.0
2008-09-24 12:15:00,53.14,53.21,53.14,53.19,1400.0,34.2478,34.2929,34.2478,34.28,1400.0
2008-09-24 12:20:00,53.2,53.2,53.1,53.11,4500.0,34.2865,34.2865,34.222,34.2285,4500.0
2008-09-24 12:25:00,53.11,53.12,52.96,53.02,2700.0,34.2285,34.2349,34.1318,34.1705,2700.0
2008-09-24 12:30:00,53.02,53.09,53.0,53.09,3000.0,34.1705,34.2156,34.1576,34.2156,3000.0
2008-09-24 12:35:00,53.11,53.11,52.96,52.96,2700.0,34.2285,34.2285,34.1318,34.1318,2700.0
2008-09-24 12:40:00,53.01,53.03,53.01,53.03,300.0,34.164,34.1769,34.164,34.1769,300.0
2008-09-24 12:45:00,53.02,53.08,52.99,53.03,3000.0,34.1705,34.2091,34.1511,34.1769,3000.0
2008-09-24 12:50:00,53.08,53.1,53.03,53.1,1700.0,34.2091,34.222,34.1769,34.222,1700.0
2008-09-24 12:55:00,53.1,53.11,53.08,53.08,2300.0,34.222,34.2285,34.2091,34.2091,2300.0
2008-09-24 13:00:00,53.04,53.1,53.04,53.07,2500.0,34.1833,34.222,34.1833,34.2027,2500.0
2008-09-24 13:05:00,53.09,53.23,53.09,53.17,3300.0,34.2156,34.3058,34.2156,34.2671,3300.0
2008-09-24 13:10:00,53.16,53.23,53.16,53.22,300.0,34.2607,34.3058,34.2607,34.2994,300.0
2008-09-24 13:15:00,53.27,53.37,53.22,53.22,1300.0,34.3316,34.396,34.2994,34.2994,1300.0
2008-09-24 13:20:00,53.3,53.49,53.27,53.47,21500.0,34.3509,34.4734,34.3316,34.4605,21500.0
2008-09-24 13:25:00,53.44,53.51,53.35,53.35,4600.0,34.4411,34.4863,34.3831,34.3831,4600.0
2008-09-24 13:30:00,53.34,53.34,53.34,53.34,200.0,34.3767,34.3767,34.3767,34.3767,200.0
2008-09-24 13:35:00,53.39,53.45,53.39,53.41,1900.0,34.4089,34.4476,34.4089,34.4218,1900.0
2008-09-24 13:40:00,53.31,53.49,53.3,53.49,3500.0,34.3574,34.4734,34.3509,34.4734,3500.0
2008-09-24 13:45:00,53.49,53.49,53.41,53.47,1500.0,34.4734,34.4734,34.4218,34.4605,1500.0
2008-09-24 13:50:00,53.37,53.51,53.37,53.39,1100.0,34.396,34.4863,34.396,34.4089,1100.0
2008-09-24 13:55:00,53.31,53.31,53.14,53.25,6700.0,34.3574,34.3574,34.2478,34.3187,6700.0
2008-09-24 14:00:00,53.27,53.27,53.17,53.17,2000.0,34.3316,34.3316,34.2671,34.2671,2000.0
2008-09-24 14:05:00,53.24,53.25,53.18,53.24,3400.0,34.3122,34.3187,34.2736,34.3122,3400.0
2008-09-24 14:10:00,53.23,53.23,53.01,53.01,2300.0,34.3058,34.3058,34.164,34.164,2300.0
2008-09-24 14:15:00,53.07,53.13,53.06,53.11,4000.0,34.2027,34.2413,34.1962,34.2285,4000.0
2008-09-24 14:20:00,53.13,53.19,53.12,53.14,6800.0,34.2413,34.28,34.2349,34.2478,6800.0
2008-09-24 14:25:00,53.16,53.25,53.16,53.25,4600.0,34.2607,34.3187,34.2607,34.3187,4600.0
2008-09-24 14:30:00,53.25,53.4,53.25,53.29,3300.0,34.3187,34.4154,34.3187,34.3445,3300.0
2008-09-24 14:35:00,53.39,53.41,53.39,53.4,1100.0,34.4089,34.4218,34.4089,34.4154,1100.0
2008-09-24 14:40:00,53.44,53.54,53.43,53.47,2800.0,34.4411,34.5056,34.4347,34.4605,2800.0
2008-09-24 14:45:00,53.47,53.47,53.37,53.38,6400.0,34.4605,34.4605,34.396,34.4025,6400.0
2008-09-24 14:50:00,53.35,53.36,53.31,53.34,2600.0,34.3831,34.3896,34.3574,34.3767,2600.0
2008-09-24 14:55:00,53.28,53.3,53.19,53.19,3400.0,34.338,34.3509,34.28,34.28,3400.0
2008-09-24 15:00:00,53.16,53.17,53.1,53.1,8400.0,34.2607,34.2671,34.222,34.222,8400.0
2008-09-24 15:05:00,53.1,53.28,53.1,53.27,5100.0,34.222,34.338,34.222,34.3316,5100.0
2008-09-24 15:10:00,53.28,53.29,53.15,53.21,6100.0,34.338,34.3445,34.2542,34.2929,6100.0
2008-09-24 15:15:00,53.23,53.24,52.94,52.94,18400.0,34.3058,34.3122,34.1189,34.1189,18400.0
2008-09-24 15:20:00,52.97,53.03,52.93,53.0,18600.0,34.1382,34.1769,34.1125,34.1576,18600.0
2008-09-24 15:25:00,53.05,53.14,53.05,53.12,2900.0,34.1898,34.2478,34.1898,34.2349,2900.0
2008-09-24 15:30:00,53.17,53.21,53.1,53.14,8800.0,34.2671,34.2929,34.222,34.2478,8800.0
2008-09-24 15:35:00,53.07,53.1,53.0,53.03,3200.0,34.2027,34.222,34.1576,34.1769,3200.0
2008-09-24 15:40:00,53.0,53.0,52.84,52.84,2100.0,34.1576,34.1576,34.0544,34.0544,2100.0
2008-09-24 15:45:00,52.9,52.9,52.75,52.82,1700.0,34.0931,34.0931,33.9964,34.0416,1700.0
2008-09-24 15:50:00,52.82,52.87,52.74,52.84,1100.0,34.0416,34.0738,33.99,34.0544,1100.0
2008-09-24 15:55:00,52.94,53.17,52.91,53.17,2500.0,34.1189,34.2671,34.0996,34.2671,2500.0
2008-09-25 09:30:00,54.34,54.34,53.25,53.4,15500.0,35.0212,35.0212,34.3187,34.4154,15500.0
2008-09-25 09:35:00,53.38,53.51,53.29,53.29,1600.0,34.4025,34.4863,34.3445,34.3445,1600.0
2008-09-25 09:40:00,53.35,53.51,53.35,53.5,3900.0,34.3831,34.4863,34.3831,34.4798,3900.0
2008-09-25 09:45:00,53.52,53.71,53.52,53.67,12000.0,34.4927,34.6151,34.4927,34.5894,12000.0
2008-09-25 09:50:00,53.78,53.87,53.76,53.79,3700.0,34.6603,34.7183,34.6474,34.6667,3700.0
2008-09-25 09:55:00,53.87,53.91,53.84,53.86,5400.0,34.7183,34.744,34.6989,34.7118,5400.0
2008-09-25 10:00:00,53.86,53.9,53.68,53.68,9000.0,34.7118,34.7376,34.5958,34.5958,9000.0
2008-09-25 10:05:00,53.68,54.01,53.67,53.99,8500.0,34.5958,34.8085,34.5894,34.7956,8500.0
2008-09-25 10:10:00,53.95,54.07,53.95,54.06,6000.0,34.7698,34.8472,34.7698,34.8407,6000.0
2008-09-25 10:15:00,54.08,54.19,54.08,54.19,2600.0,34.8536,34.9245,34.8536,34.9245,2600.0
2008-09-25 10:20:00,54.15,54.15,54.01,54.07,5400.0,34.8987,34.8987,34.8085,34.8472,5400.0
2008-09-25 10:25:00,54.02,54.06,53.99,54.05,2100.0,34.8149,34.8407,34.7956,34.8343,2100.0
2008-09-25 10:30:00,54.09,54.09,53.95,53.99,3300.0,34.8601,34.8601,34.7698,34.7956,3300.0
2008-09-25 10:35:00,53.95,53.95,53.83,53.94,4900.0,34.7698,34.7698,34.6925,34.7634,4900.0
2008-09-25 10:40:00,54.02,54.03,53.93,53.93,4700.0,34.8149,34.8214,34.7569,34.7569,4700.0
2008-09-25 10:45:00,53.97,54.06,53.97,54.06,3600.0,34.7827,34.8407,34.7827,34.8407,3600.0
2008-09-25 10:50:00,54.03,54.12,54.03,54.06,700.0,34.8214,34.8794,34.8214,34.8407,700.0
2008-09-25 10:55:00,53.98,53.98,53.91,53.98,3200.0,34.7892,34.7892,34.744,34.7892,3200.0
2008-09-25 11:00:00,54.04,54.04,53.99,53.99,200.0,34.8278,34.8278,34.7956,34.7956,200.0
2008-09-25 11:05:00,54.06,54.06,53.98,54.02,2200.0,34.8407,34.8407,34.7892,34.8149,2200.0
2008-09-25 11:10:00,54.08,54.08,54.07,54.07,600.0,34.8536,34.8536,34.8472,34.8472,600.0
2008-09-25 11:15:00,54.13,54.14,54.08,54.14,1800.0,34.8858,34.8923,34.8536,34.8923,1800.0
2008-09-25 11:20:00,54.26,54.26,54.16,54.24,3800.0,34.9696,34.9696,34.9052,34.9567,3800.0
2008-09-25 11:25:00,54.27,54.27,54.27,54.27,800.0,34.9761,34.9761,34.9761,34.9761,800.0
2008-09-25 11:30:00,54.45,54.46,54.37,54.4,9100.0,35.0921,35.0985,35.0405,35.0598,9100.0
2008-09-25 11:35:00,54.34,54.35,54.3,54.35,8100.0,35.0212,35.0276,34.9954,35.0276,8100.0
2008-09-25 11:40:00,54.31,54.31,54.26,54.28,1000.0,35.0018,35.0018,34.9696,34.9825,1000.0
2008-09-25 11:45:00,54.33,54.33,54.27,54.27,800.0,35.0147,35.0147,34.9761,34.9761,800.0
2008-09-25 11:50:00,54.27,54.27,54.27,54.27,0.0,34.9761,34.9761,34.9761,34.9761,0.0
2008-09-25 11:55:00,54.25,54.27,54.25,54.27,4200.0,34.9632,34.9761,34.9632,34.9761,4200.0
2008-09-25 12:00:00,54.27,54.27,54.27,54.27,100.0,34.9761,34.9761,34.9761,34.9761,100.0
2008-09-25 12:05:00,54.27,54.27,54.27,54.27,0.0,34.9761,34.9761,34.9761,34.9761,0.0
2008-09-25 12:10:00,54.27,54.3,54.23,54.3,4000.0,34.9761,34.9954,34.9503,34.9954,4000.0
2008-09-25 12:15:00,54.3,54.43,54.3,54.4,6400.0,34.9954,35.0792,34.9954,35.0598,6400.0
2008-09-25 12:20:00,54.36,54.36,54.3,54.34,12200.0,35.0341,35.0341,34.9954,35.0212,12200.0
2008-09-25 12:25:00,54.36,54.36,54.31,54.35,2300.0,35.0341,35.0341,35.0018,35.0276,2300.0
2008-09-25 12:30:00,54.35,54.4,54.35,54.39,600.0,35.0276,35.0598,35.0276,35.0534,600.0
2008-09-25 12:35:00,54.45,54.45,54.37,54.37,2900.0,35.0921,35.0921,35.0405,35.0405,2900.0
2008-09-25 12:40:00,54.37,54.41,54.36,54.41,5600.0,35.0405,35.0663,35.0341,35.0663,5600.0
2008-09-25 12:45:00,54.41,54.41,54.34,54.39,4400.0,35.0663,35.0663,35.0212,35.0534,4400.0
2008-09-25 12:50:00,54.39,54.51,54.31,54.31,6100.0,35.0534,35.1307,35.0018,35.0018,6100.0
2008-09-25 12:55:00,54.37,54.48,54.35,54.43,3700.0,35.0405,35.1114,35.0276,35.0792,3700.0
2008-09-25 13:00:00,54.56,54.61,54.52,54.6,5500.0,35.163,35.1952,35.1372,35.1887,5500.0
2008-09-25 13:05:00,54.55,54.55,54.53,54.53,900.0,35.1565,35.1565,35.1436,35.1436,900.0
2008-09-25 13:10:00,54.54,54.54,54.43,54.43,9600.0,35.1501,35.1501,35.0792,35.0792,9600.0
2008-09-25 13:15:00,54.42,54.42,54.32,54.38,2200.0,35.0727,35.0727,35.0083,35.047,2200.0
2008-09-25 13:20:00,54.38,54.38,54.38,54.38,0.0,35.047,35.047,35.047,35.047,0.0
2008-09-25 13:25:00,54.35,54.42,54.35,54.42,2100.0,35.0276,35.0727,35.0276,35.0727,2100.0
2008-09-25 13:30:00,54.47,54.54,54.44,54.47,6100.0,35.105,35.1501,35.0856,35.105,6100.0
2008-09-25 13:35:00,54.58,54.65,54.52,54.63,14400.0,35.1758,35.221,35.1372,35.2081,14400.0
2008-09-25 13:40:00,54.58,54.58,54.49,54.55,3700.0,35.1758,35.1758,35.1178,35.1565,3700.0
2008-09-25 13:45:00,54.54,54.63,54.54,54.6,1500.0,35.1501,35.2081,35.1501,35.1887,1500.0
2008-09-25 13:50:00,54.52,54.52,54.38,54.38,1700.0,35.1372,35.1372,35.047,35.047,1700.0
2008-09-25 13:55:00,54.41,54.41,54.3,54.37,5500.0,35.0663,35.0663,34.9954,35.0405,5500.0
2008-09-25 14:00:00,54.48,54.48,54.4,54.43,1100.0,35.1114,35.1114,35.0598,35.0792,1100.0
2008-09-25 14:05:00,54.43,54.44,54.33,54.33,3200.0,35.0792,35.0856,35.0147,35.0147,3200.0
2008-09-25 14:10:00,54.33,54.33,54.23,54.24,3300.0,35.0147,35.0147,34.9503,34.9567,3300.0
2008-09-25 14:15:00,54.22,54.27,54.06,54.15,5600.0,34.9438,34.9761,34.8407,34.8987,5600.0
2008-09-25 14:20:00,54.09,54.1,54.01,54.09,2700.0,34.8601,34.8665,34.8085,34.8601,2700.0
2008-09-25 14:25:00,54.06,54.2,54.02,54.2,3600.0,34.8407,34.9309,34.8149,34.9309,3600.0
2008-09-25 14:30:00,54.17,54.24,54.13,54.24,4900.0,34.9116,34.9567,34.8858,34.9567,4900.0
2008-09-25 14:35:00,54.25,54.25,54.19,54.22,2500.0,34.9632,34.9632,34.9245,34.9438,2500.0
2008-09-25 14:40:00,54.2,54.21,54.09,54.14,4500.0,34.9309,34.9374,34.8601,34.8923,4500.0
2008-09-25 14:45:00,54.16,54.17,54.05,54.05,5800.0,34.9052,34.9116,34.8343,34.8343,5800.0
2008-09-25 14:50:00,54.03,54.09,53.97,54.09,3700.0,34.8214,34.8601,34.7827,34.8601,3700.0
2008-09-25 14:55:00,54.07,54.29,54.07,54.29,7300.0,34.8472,34.9889,34.8472,34.9889,7300.0
2008-09-25 15:00:00,54.27,54.38,54.24,54.33,3300.0,34.9761,35.047,34.9567,35.0147,3300.0
2008-09-25 15:05:00,54.31,54.4,54.25,54.4,4900.0,35.0018,35.0598,34.9632,35.0598,4900.0
2008-09-25 15:10:00,54.41,54.45,54.37,54.37,5800.0,35.0663,35.0921,35.0405,35.0405,5800.0
2008-09-25 15:15:00,54.35,54.49,54.35,54.49,4100.0,35.0276,35.1178,35.0276,35.1178,4100.0
2008-09-25 15:20:00,54.46,54.54,54.38,54.53,4600.0,35.0985,35.1501,35.047,35.1436,4600.0
2008-09-25 15:25:00,54.6,54.6,54.44,54.6,1600.0,35.1887,35.1887,35.0856,35.1887,1600.0
2008-09-25 15:30:00,54.53,54.54,54.36,54.41,14000.0,35.1436,35.1501,35.0341,35.0663,14000.0
2008-09-25 15:35:00,54.42,54.47,54.36,54.43,1500.0,35.0727,35.105,35.0341,35.0792,1500.0
2008-09-25 15:40:00,54.37,54.4,54.23,54.24,6300.0,35.0405,35.0598,34.9503,34.9567,6300.0
2008-09-25 15:45:00,54.2,54.2,54.01,54.14,6700.0,34.9309,34.9309,34.8085,34.8923,6700.0
2008-09-25 15:50:00,54.13,54.13,54.05,54.05,2000.0,34.8858,34.8858,34.8343,34.8343,2000.0
2008-09-25 15:55:00,53.93,54.12,53.86,54.09,8000.0,34.7569,34.8794,34.7118,34.8601,8000.0
2008-09-26 09:30:00,52.86,53.65,52.86,53.08,12800.0,34.0673,34.5765,34.0673,34.2091,12800.0
2008-09-26 09:35:00,53.03,53.3,53.03,53.16,1400.0,34.1769,34.3509,34.1769,34.2607,1400.0
2008-09-26 09:40:00,53.12,53.22,53.05,53.13,4100.0,34.2349,34.2994,34.1898,34.2413,4100.0
2008-09-26 09:45:00,53.06,53.3,53.06,53.28,3500.0,34.1962,34.3509,34.1962,34.338,3500.0
2008-09-26 09:50:00,53.23,53.24,53.23,53.23,1200.0,34.3058,34.3122,34.3058,34.3058,1200.0
2008-09-26 09:55:00,53.37,53.54,53.37,53.45,2600.0,34.396,34.5056,34.396,34.4476,2600.0
2008-09-26 10:00:00,53.37,53.6,53.37,53.6,1000.0,34.396,34.5443,34.396,34.5443,1000.0
2008-09-26 10:05:00,53.43,53.44,53.25,53.28,4900.0,34.4347,34.4411,34.3187,34.338,4900.0
2008-09-26 10:10:00,53.36,53.4,53.36,53.4,600.0,34.3896,34.4154,34.3896,34.4154,600.0
2008-09-26 10:15:00,53.37,53.37,53.37,53.37,300.0,34.396,34.396,34.396,34.396,300.0
2008-09-26 10:20:00,53.48,53.5,53.4,53.4,800.0,34.4669,34.4798,34.4154,34.4154,800.0
2008-09-26 10:25:00,53.44,53.45,53.43,53.44,500.0,34.4411,34.4476,34.4347,34.4411,500.0
2008-09-26 10:30:00,53.34,53.39,53.34,53.39,200.0,34.3767,34.4089,34.3767,34.4089,200.0
2008-09-26 10:35:00,53.39,53.45,53.39,53.44,1200.0,34.4089,34.4476,34.4089,34.4411,1200.0
2008-09-26 10:40:00,53.54,53.54,53.44,53.44,700.0,34.5056,34.5056,34.4411,34.4411,700.0
2008-09-26 10:45:00,53.49,53.52,53.42,53.48,7200.0,34.4734,34.4927,34.4282,34.4669,7200.0
2008-09-26 10:50:00,53.52,53.55,53.51,53.55,900.0,34.4927,34.512,34.4863,34.512,900.0
2008-09-26 10:55:00,53.59,53.65,53.53,53.53,2200.0,34.5378,34.5765,34.4991,34.4991,2200.0
2008-09-26 11:00:00,53.62,53.62,53.52,53.52,300.0,34.5571,34.5571,34.4927,34.4927,300.0
2008-09-26 11:05:00,53.56,53.63,53.54,53.63,900.0,34.5185,34.5636,34.5056,34.5636,900.0
2008-09-26 11:10:00,53.61,53.61,53.36,53.36,5800.0,34.5507,34.5507,34.3896,34.3896,5800.0
2008-09-26 11:15:00,53.35,53.42,53.3,53.42,1600.0,34.3831,34.4282,34.3509,34.4282,1600.0
2008-09-26 11:20:00,53.41,53.41,53.32,53.33,7500.0,34.4218,34.4218,34.3638,34.3702,7500.0
2008-09-26 11:25:00,53.46,53.46,53.4,53.45,4400.0,34.454,34.454,34.4154,34.4476,4400.0
2008-09-26 11:30:00,53.45,53.59,53.43,53.55,8600.0,34.4476,34.5378,34.4347,34.512,8600.0
2008-09-26 11:35:00,53.5,53.56,53.44,53.44,4600.0,34.4798,34.5185,34.4411,34.4411,4600.0
2008-09-26 11:40:00,53.38,53.45,53.32,53.43,5900.0,34.4025,34.4476,34.3638,34.4347,5900.0
2008-09-26 11:45:00,53.37,53.39,53.34,53.39,700.0,34.396,34.4089,34.3767,34.4089,700.0
2008-09-26 11:50:00,53.33,53.43,53.32,53.43,2500.0,34.3702,34.4347,34.3638,34.4347,2500.0
2008-09-26 11:55:00,53.38,53.46,53.23,53.26,1200.0,34.4025,34.454,34.3058,34.3251,1200.0
2008-09-26 12:00:00,53.31,53.31,53.24,53.3,2700.0,34.3574,34.3574,34.3122,34.3509,2700.0
2008-09-26 12:05:00,53.26,53.33,53.26,53.31,2100.0,34.3251,34.3702,34.3251,34.3574,2100.0
2008-09-26 12:10:00,53.28,53.33,53.25,53.25,9100.0,34.338,34.3702,34.3187,34.3187,9100.0
2008-09-26 12:15:00,53.25,53.36,53.17,53.17,7500.0,34.3187,34.3896,34.2671,34.2671,7500.0
2008-09-26 12:20:00,53.21,53.21,53.1,53.15,10000.0,34.2929,34.2929,34.222,34.2542,10000.0
2008-09-26 12:25:00,53.24,53.24,53.2,53.2,1300.0,34.3122,34.3122,34.2865,34.2865,1300.0
2008-09-26 12:30:00,53.24,53.38,53.24,53.35,2600.0,34.3122,34.4025,34.3122,34.3831,2600.0
2008-09-26 12:35:00,53.34,53.37,53.29,53.29,1600.0,34.3767,34.396,34.3445,34.3445,1600.0
2008-09-26 12:40:00,53.29,53.29,53.27,53.29,500.0,34.3445,34.3445,34.3316,34.3445,500.0
2008-09-26 12:45:00,53.36,53.41,53.36,53.36,1200.0,34.3896,34.4218,34.3896,34.3896,1200.0
2008-09-26 12:50:00,53.38,53.41,53.37,53.41,700.0,34.4025,34.4218,34.396,34.4218,700.0
2008-09-26 12:55:00,53.46,53.58,53.43,53.56,2800.0,34.454,34.5314,34.4347,34.5185,2800.0
2008-09-26 13:00:00,53.49,53.6,53.49,53.5,5100.0,34.4734,34.5443,34.4734,34.4798,5100.0
2008-09-26 13:05:00,53.52,53.6,53.52,53.6,2200.0,34.4927,34.5443,34.4927,34.5443,2200.0
2008-09-26 13:10:00,53.6,53.77,53.58,53.68,1300.0,34.5443,34.6538,34.5314,34.5958,1300.0
2008-09-26 13:15:00,53.68,53.68,53.68,53.68,0.0,34.5958,34.5958,34.5958,34.5958,0.0
2008-09-26 13:20:00,53.63,53.76,53.63,53.76,1900.0,34.5636,34.6474,34.5636,34.6474,1900.0
2008-09-26 13:25:00,53.79,53.79,53.71,53.71,1600.0,34.6667,34.6667,34.6151,34.6151,1600.0
2008-09-26 13:30:00,53.72,53.72,53.72,53.72,200.0,34.6216,34.6216,34.6216,34.6216,200.0
2008-09-26 13:35:00,53.72,53.72,53.72,53.72,0.0,34.6216,34.6216,34.6216,34.6216,0.0
2008-09-26 13:40:00,53.8,53.95,53.79,53.92,1800.0,34.6732,34.7698,34.6667,34.7505,1800.0
2008-09-26 13:45:00,53.91,53.99,53.9,53.96,4400.0,34.744,34.7956,34.7376,34.7763,4400.0
2008-09-26 13:50:00,53.98,54.09,53.83,53.84,10700.0,34.7892,34.8601,34.6925,34.6989,10700.0
2008-09-26 13:55:00,53.85,53.85,53.74,53.74,700.0,34.7054,34.7054,34.6345,34.6345,700.0
2008-09-26 14:00:00,53.73,53.73,53.69,53.69,700.0,34.628,34.628,34.6023,34.6023,700.0
2008-09-26 14:05:00,53.75,53.83,53.75,53.79,500.0,34.6409,34.6925,34.6409,34.6667,500.0
2008-09-26 14:10:00,53.82,53.82,53.74,53.78,2000.0,34.686,34.686,34.6345,34.6603,2000.0
2008-09-26 14:15:00,53.94,54.03,53.9,53.98,4800.0,34.7634,34.8214,34.7376,34.7892,4800.0
2008-09-26 14:20:00,54.01,54.06,53.95,53.96,2100.0,34.8085,34.8407,34.7698,34.7763,2100.0
2008-09-26 14:25:00,53.98,53.98,53.88,53.92,1400.0,34.7892,34.7892,34.7247,34.7505,1400.0
2008-09-26 14:30:00,53.92,53.92,53.73,53.79,5100.0,34.7505,34.7505,34.628,34.6667,5100.0
2008-09-26 14:35:00,53.82,53.84,53.78,53.83,3200.0,34.686,34.6989,34.6603,34.6925,3200.0
2008-09-26 14:40:00,53.8,53.8,53.7,53.73,1800.0,34.6732,34.6732,34.6087,34.628,1800.0
2008-09-26 14:45:00,53.8,53.84,53.8,53.84,300.0,34.6732,34.6989,34.6732,34.6989,300.0
2008-09-26 14:50:00,53.82,53.84,53.75,53.83,7900.0,34.686,34.6989,34.6409,34.6925,7900.0
2008-09-26 14:55:00,53.83,53.83,53.74,53.74,200.0,34.6925,34.6925,34.6345,34.6345,200.0
2008-09-26 15:00:00,53.73,53.73,53.57,53.57,600.0,34.628,34.628,34.5249,34.5249,600.0
2008-09-26 15:05:00,53.57,53.57,53.46,53.54,3500.0,34.5249,34.5249,34.454,34.5056,3500.0
2008-09-26 15:10:00,53.55,53.64,53.53,53.64,3000.0,34.512,34.57,34.4991,34.57,3000.0
2008-09-26 15:15:00,53.7,53.76,53.7,53.75,300.0,34.6087,34.6474,34.6087,34.6409,300.0
2008-09-26 15:20:00,53.75,54.0,53.75,54.0,2100.0,34.6409,34.802,34.6409,34.802,2100.0
2008-09-26 15:25:00,54.08,54.17,54.01,54.01,2000.0,34.8536,34.9116,34.8085,34.8085,2000.0
2008-09-26 15:30:00,54.07,54.17,54.07,54.16,8700.0,34.8472,34.9116,34.8472,34.9052,8700.0
2008-09-26 15:35:00,54.07,54.2,54.05,54.18,6600.0,34.8472,34.9309,34.8343,34.9181,6600.0
2008-09-26 15:40:00,54.15,54.31,54.09,54.31,3600.0,34.8987,35.0018,34.8601,35.0018,3600.0
2008-09-26 15:45:00,54.28,54.28,54.28,54.28,100.0,34.9825,34.9825,34.9825,34.9825,100.0
2008-09-26 15:50:00,54.17,54.34,54.17,54.33,7500.0,34.9116,35.0212,34.9116,35.0147,7500.0
2008-09-26 15:55:00,54.33,54.43,54.27,54.43,2500.0,35.0147,35.0792,34.9761,35.0792,2500.0
2008-09-29 09:30:00,53.61,53.76,53.15,53.36,5400.0,34.5507,34.6474,34.2542,34.3896,5400.0
2008-09-29 09:35:00,53.27,53.27,53.18,53.18,3300.0,34.3316,34.3316,34.2736,34.2736,3300.0
2008-09-29 09:40:00,53.15,53.29,53.09,53.25,3500.0,34.2542,34.3445,34.2156,34.3187,3500.0
2008-09-29 09:45:00,53.17,53.17,52.87,52.88,3600.0,34.2671,34.2671,34.0738,34.0802,3600.0
2008-09-29 09:50:00,52.89,52.94,52.5,52.5,15400.0,34.0867,34.1189,33.8353,33.8353,15400.0
2008-09-29 09:55:00,52.53,52.66,52.5,52.65,4300.0,33.8547,33.9384,33.8353,33.932,4300.0
2008-09-29 10:00:00,52.73,52.86,52.6,52.7,5400.0,33.9836,34.0673,33.8998,33.9642,5400.0
2008-09-29 10:05:00,52.7,52.77,52.64,52.65,10000.0,33.9642,34.0093,33.9256,33.932,10000.0
2008-09-29 10:10:00,52.6,52.65,52.5,52.5,9900.0,33.8998,33.932,33.8353,33.8353,9900.0
2008-09-29 10:15:00,52.51,52.51,52.26,52.41,18400.0,33.8418,33.8418,33.6806,33.7773,18400.0
2008-09-29 10:20:00,52.37,52.48,52.31,52.43,3300.0,33.7515,33.8224,33.7129,33.7902,3300.0
2008-09-29 10:25:00,52.52,52.62,52.52,52.57,1800.0,33.8482,33.9127,33.8482,33.8804,1800.0
2008-09-29 10:30:00,52.64,52.67,52.6,52.64,1100.0,33.9256,33.9449,33.8998,33.9256,1100.0
2008-09-29 10:35:00,52.68,52.68,52.55,52.61,2400.0,33.9513,33.9513,33.8675,33.9062,2400.0
2008-09-29 10:40:00,52.59,52.61,52.49,52.51,2400.0,33.8933,33.9062,33.8289,33.8418,2400.0
2008-09-29 10:45:00,52.6,52.85,52.58,52.85,1900.0,33.8998,34.0609,33.8869,34.0609,1900.0
2008-09-29 10:50:00,52.82,52.82,52.68,52.69,1800.0,34.0416,34.0416,33.9513,33.9578,1800.0
2008-09-29 10:55:00,52.64,52.66,52.55,52.59,2600.0,33.9256,33.9384,33.8675,33.8933,2600.0
2008-09-29 11:00:00,52.71,52.73,52.55,52.59,900.0,33.9707,33.9836,33.8675,33.8933,900.0
2008-09-29 11:05:00,52.59,52.73,52.57,52.69,11400.0,33.8933,33.9836,33.8804,33.9578,11400.0
2008-09-29 11:10:00,52.76,52.77,52.53,52.54,6100.0,34.0029,34.0093,33.8547,33.8611,6100.0
2008-09-29 11:15:00,52.54,52.57,52.41,52.51,3200.0,33.8611,33.8804,33.7773,33.8418,3200.0
2008-09-29 11:20:00,52.48,52.52,52.47,52.48,2500.0,33.8224,33.8482,33.816,33.8224,2500.0
2008-09-29 11:25:00,52.48,52.56,52.45,52.48,5500.0,33.8224,33.874,33.8031,33.8224,5500.0
2008-09-29 11:30:00,52.54,52.55,52.44,52.44,4100.0,33.8611,33.8675,33.7967,33.7967,4100.0
2008-09-29 11:35:00,52.43,52.55,52.4,52.55,1000.0,33.7902,33.8675,33.7709,33.8675,1000.0
2008-09-29 11:40:00,52.54,52.54,52.42,52.43,6400.0,33.8611,33.8611,33.7838,33.7902,6400.0
2008-09-29 11:45:00,52.42,52.64,52.42,52.64,2100.0,33.7838,33.9256,33.7838,33.9256,2100.0
2008-09-29 11:50:00,52.61,52.61,52.57,52.58,6100.0,33.9062,33.9062,33.8804,33.8869,6100.0
2008-09-29 11:55:00,52.61,52.61,52.58,52.59,2000.0,33.9062,33.9062,33.8869,33.8933,2000.0
2008-09-29 12:00:00,52.54,52.6,52.54,52.6,3000.0,33.8611,33.8998,33.8611,33.8998,3000.0
2008-09-29 12:05:00,52.59,52.59,52.58,52.58,1400.0,33.8933,33.8933,33.8869,33.8869,1400.0
2008-09-29 12:10:00,52.62,52.62,52.43,52.5,11200.0,33.9127,33.9127,33.7902,33.8353,11200.0
2008-09-29 12:15:00,52.46,52.47,52.25,52.25,3900.0,33.8095,33.816,33.6742,33.6742,3900.0
2008-09-29 12:20:00,52.26,52.28,52.21,52.28,2000.0,33.6806,33.6935,33.6484,33.6935,2000.0
2008-09-29 12:25:00,52.25,52.41,52.21,52.35,2000.0,33.6742,33.7773,33.6484,33.7387,2000.0
2008-09-29 12:30:00,52.34,52.47,52.14,52.42,4300.0,33.7322,33.816,33.6033,33.7838,4300.0
2008-09-29 12:35:00,52.4,52.53,52.4,52.47,2300.0,33.7709,33.8547,33.7709,33.816,2300.0
2008-09-29 12:40:00,52.52,52.66,52.52,52.61,2200.0,33.8482,33.9384,33.8482,33.9062,2200.0
2008-09-29 12:45:00,52.58,52.6,52.53,52.53,1500.0,33.8869,33.8998,33.8547,33.8547,1500.0
2008-09-29 12:50:00,52.57,52.58,52.57,52.58,200.0,33.8804,33.8869,33.8804,33.8869,200.0
2008-09-29 12:55:00,52.57,52.57,52.43,52.48,11500.0,33.8804,33.8804,33.7902,33.8224,11500.0
2008-09-29 13:00:00,52.49,52.49,52.46,52.46,700.0,33.8289,33.8289,33.8095,33.8095,700.0
2008-09-29 13:05:00,52.4,52.42,52.23,52.28,2300.0,33.7709,33.7838,33.6613,33.6935,2300.0
2008-09-29 13:10:00,52.33,52.35,52.24,52.35,1100.0,33.7258,33.7387,33.6678,33.7387,1100.0
2008-09-29 13:15:00,52.37,52.43,52.33,52.38,2600.0,33.7515,33.7902,33.7258,33.758,2600.0
2008-09-29 13:20:00,52.32,52.33,52.32,52.33,600.0,33.7193,33.7258,33.7193,33.7258,600.0
2008-09-29 13:25:00,52.53,52.7,52.48,52.7,3500.0,33.8547,33.9642,33.8224,33.9642,3500.0
2008-09-29 13:30:00,52.55,52.58,52.55,52.58,200.0,33.8675,33.8869,33.8675,33.8869,200.0
2008-09-29 13:35:00,52.47,52.61,52.2,52.61,4400.0,33.816,33.9062,33.642,33.9062,4400.0
2008-09-29 13:40:00,52.37,52.38,51.5,51.5,24900.0,33.7515,33.758,33.1908,33.1908,24900.0
2008-09-29 13:45:00,51.36,51.56,50.63,51.55,8100.0,33.1006,33.2295,32.6301,33.2231,8100.0
2008-09-29 13:50:00,51.26,51.93,51.17,51.93,16700.0,33.0362,33.468,32.9782,33.468,16700.0
2008-09-29 13:55:00,51.74,51.74,51.23,51.36,29600.0,33.3455,33.3455,33.0168,33.1006,29600.0
2008-09-29 14:00:00,51.4,51.72,51.4,51.51,16300.0,33.1264,33.3326,33.1264,33.1973,16300.0
2008-09-29 14:05:00,51.47,51.79,50.34,50.54,21100.0,33.1715,33.3777,32.4432,32.5721,21100.0
2008-09-29 14:10:00,51.26,51.36,50.74,51.36,2500.0,33.0362,33.1006,32.701,33.1006,2500.0
2008-09-29 14:15:00,51.29,51.59,51.07,51.59,16600.0,33.0555,33.2488,32.9137,33.2488,16600.0
2008-09-29 14:20:00,51.37,51.71,51.36,51.46,16000.0,33.1071,33.3262,33.1006,33.1651,16000.0
2008-09-29 14:25:00,51.39,51.54,51.19,51.19,4400.0,33.1199,33.2166,32.9911,32.9911,4400.0
2008-09-29 14:30:00,51.13,51.29,51.01,51.16,2800.0,32.9524,33.0555,32.875,32.9717,2800.0
2008-09-29 14:35:00,51.33,51.35,51.23,51.35,700.0,33.0813,33.0942,33.0168,33.0942,700.0
2008-09-29 14:40:00,51.4,51.4,51.27,51.3,3100.0,33.1264,33.1264,33.0426,33.0619,3100.0
2008-09-29 14:45:00,51.38,51.41,51.02,51.04,4900.0,33.1135,33.1328,32.8815,32.8944,4900.0
2008-09-29 14:50:00,51.01,51.15,51.01,51.08,5900.0,32.875,32.9653,32.875,32.9202,5900.0
2008-09-29 14:55:00,51.07,51.09,50.97,50.98,5900.0,32.9137,32.9266,32.8493,32.8557,5900.0
2008-09-29 15:00:00,51.12,51.37,51.02,51.12,21100.0,32.9459,33.1071,32.8815,32.9459,21100.0
2008-09-29 15:05:00,51.05,51.17,50.91,50.99,8500.0,32.9008,32.9782,32.8106,32.8622,8500.0
2008-09-29 15:10:00,50.91,51.05,50.88,50.91,5400.0,32.8106,32.9008,32.7913,32.8106,5400.0
2008-09-29 15:15:00,50.84,50.84,50.58,50.6,3800.0,32.7655,32.7655,32.5979,32.6108,3800.0
2008-09-29 15:20:00,50.57,50.58,50.31,50.31,10900.0,32.5915,32.5979,32.4239,32.4239,10900.0
2008-09-29 15:25:00,50.31,50.31,50.01,50.26,2400.0,32.4239,32.4239,32.2306,32.3917,2400.0
2008-09-29 15:30:00,50.05,50.29,50.01,50.28,3000.0,32.2563,32.411,32.2306,32.4046,3000.0
2008-09-29 15:35:00,50.33,50.42,50.0,50.42,3700.0,32.4368,32.4948,32.2241,32.4948,3700.0
2008-09-29 15:40:00,50.5,50.9,50.3,50.9,4700.0,32.5464,32.8042,32.4175,32.8042,4700.0
2008-09-29 15:45:00,50.72,50.82,50.5,50.59,4700.0,32.6881,32.7526,32.5464,32.6044,4700.0
2008-09-29 15:50:00,50.63,50.71,50.49,50.71,7600.0,32.6301,32.6817,32.5399,32.6817,7600.0
2008-09-29 15:55:00,50.83,51.01,50.63,50.78,10200.0,32.759,32.875,32.6301,32.7268,10200.0
2008-09-30 09:30:00,52.3,52.3,51.07,51.3,31300.0,33.7064,33.7064,32.9137,33.0619,31300.0
2008-09-30 09:35:00,51.32,51.57,51.17,51.35,19900.0,33.0748,33.236,32.9782,33.0942,19900.0
2008-09-30 09:40:00,51.25,51.35,51.18,51.35,14500.0,33.0297,33.0942,32.9846,33.0942,14500.0
2008-09-30 09:45:00,51.25,51.28,50.8,50.91,20700.0,33.0297,33.0491,32.7397,32.8106,20700.0
2008-09-30 09:50:00,50.82,50.87,50.78,50.78,11800.0,32.7526,32.7848,32.7268,32.7268,11800.0
2008-09-30 09:55:00,50.7,50.81,50.69,50.76,4700.0,32.6753,32.7462,32.6688,32.7139,4700.0
2008-09-30 10:00:00,50.77,51.05,50.77,51.0,12300.0,32.7204,32.9008,32.7204,32.8686,12300.0
2008-09-30 10:05:00,51.05,51.13,51.01,51.01,3400.0,32.9008,32.9524,32.875,32.875,3400.0
2008-09-30 10:10:00,51.01,51.18,51.01,51.18,400.0,32.875,32.9846,32.875,32.9846,400.0
2008-09-30 10:15:00,51.28,51.37,51.25,51.3,3500.0,33.0491,33.1071,33.0297,33.0619,3500.0
2008-09-30 10:20:00,51.3,51.3,51.3,51.3,200.0,33.0619,33.0619,33.0619,33.0619,200.0
2008-09-30 10:25:00,51.32,51.35,51.19,51.19,2000.0,33.0748,33.0942,32.9911,32.9911,2000.0
2008-09-30 10:30:00,51.17,51.5,51.16,51.5,21600.0,32.9782,33.1908,32.9717,33.1908,21600.0
2008-09-30 10:35:00,51.46,51.56,51.39,51.55,3900.0,33.1651,33.2295,33.1199,33.2231,3900.0
2008-09-30 10:40:00,51.5,51.5,51.28,51.3,7400.0,33.1908,33.1908,33.0491,33.0619,7400.0
2008-09-30 10:45:00,51.34,51.53,51.34,51.4,7200.0,33.0877,33.2102,33.0877,33.1264,7200.0
2008-09-30 10:50:00,51.37,51.39,51.28,51.28,700.0,33.1071,33.1199,33.0491,33.0491,700.0
2008-09-30 10:55:00,51.11,51.19,51.11,51.12,3100.0,32.9395,32.9911,32.9395,32.9459,3100.0
2008-09-30 11:00:00,51.09,51.18,51.09,51.16,2900.0,32.9266,32.9846,32.9266,32.9717,2900.0
2008-09-30 11:05:00,51.1,51.14,51.04,51.14,4400.0,32.933,32.9588,32.8944,32.9588,4400.0
2008-09-30 11:10:00,51.17,51.17,51.08,51.08,2800.0,32.9782,32.9782,32.9202,32.9202,2800.0
2008-09-30 11:15:00,51.07,51.08,51.06,51.07,1300.0,32.9137,32.9202,32.9073,32.9137,1300.0
2008-09-30 11:20:00,51.04,51.08,51.04,51.08,300.0,32.8944,32.9202,32.8944,32.9202,300.0
2008-09-30 11:25:00,51.02,51.15,51.02,51.12,2700.0,32.8815,32.9653,32.8815,32.9459,2700.0
2008-09-30 11:30:00,51.08,51.14,51.08,51.14,600.0,32.9202,32.9588,32.9202,32.9588,600.0
2008-09-30 11:35:00,51.12,51.12,51.09,51.09,800.0,32.9459,32.9459,32.9266,32.9266,800.0
2008-09-30 11:40:00,51.17,51.23,51.16,51.23,2100.0,32.9782,33.0168,32.9717,33.0168,2100.0
2008-09-30 11:45:00,51.25,51.39,51.23,51.39,4200.0,33.0297,33.1199,33.0168,33.1199,4200.0
2008-09-30 11:50:00,51.41,51.42,51.33,51.33,2700.0,33.1328,33.1393,33.0813,33.0813,2700.0
2008-09-30 11:55:00,51.39,51.44,51.36,51.4,3300.0,33.1199,33.1522,33.1006,33.1264,3300.0
2008-09-30 12:00:00,51.41,51.45,51.3,51.31,3800.0,33.1328,33.1586,33.0619,33.0684,3800.0
2008-09-30 12:05:00,51.26,51.35,51.25,51.35,1700.0,33.0362,33.0942,33.0297,33.0942,1700.0
2008-09-30 12:10:00,51.35,51.35,51.27,51.27,2300.0,33.0942,33.0942,33.0426,33.0426,2300.0
2008-09-30 12:15:00,51.23,51.23,51.18,51.18,2400.0,33.0168,33.0168,32.9846,32.9846,2400.0
2008-09-30 12:20:00,51.21,51.23,51.13,51.13,1800.0,33.0039,33.0168,32.9524,32.9524,1800.0
2008-09-30 12:25:00,51.11,51.13,51.11,51.12,300.0,32.9395,32.9524,32.9395,32.9459,300.0
2008-09-30 12:30:00,51.12,51.13,51.08,51.1,3000.0,32.9459,32.9524,32.9202,32.933,3000.0
2008-09-30 12:35:00,51.17,51.19,51.14,51.16,14500.0,32.9782,32.9911,32.9588,32.9717,14500.0
2008-09-30 12:40:00,51.21,51.3,51.21,51.3,200.0,33.0039,33.0619,33.0039,33.0619,200.0
2008-09-30 12:45:00,51.26,51.3,51.26,51.3,1200.0,33.0362,33.0619,33.0362,33.0619,1200.0
2008-09-30 12:50:00,51.25,51.28,51.24,51.24,2900.0,33.0297,33.0491,33.0233,33.0233,2900.0
2008-09-30 12:55:00,51.25,51.41,51.25,51.4,7600.0,33.0297,33.1328,33.0297,33.1264,7600.0
2008-09-30 13:00:00,51.34,51.34,51.23,51.23,1100.0,33.0877,33.0877,33.0168,33.0168,1100.0
2008-09-30 13:05:00,51.21,51.26,51.2,51.26,3100.0,33.0039,33.0362,32.9975,33.0362,3100.0
2008-09-30 13:10:00,51.24,51.38,51.19,51.38,1500.0,33.0233,33.1135,32.9911,33.1135,1500.0
2008-09-30 13:15:00,51.3,51.44,51.3,51.43,2200.0,33.0619,33.1522,33.0619,33.1457,2200.0
2008-09-30 13:20:00,51.46,51.49,51.44,51.46,3100.0,33.1651,33.1844,33.1522,33.1651,3100.0
2008-09-30 13:25:00,51.47,51.65,51.47,51.65,3900.0,33.1715,33.2875,33.1715,33.2875,3900.0
2008-09-30 13:30:00,51.7,51.8,51.68,51.8,2700.0,33.3197,33.3842,33.3068,33.3842,2700.0
2008-09-30 13:35:00,51.8,51.87,51.75,51.8,12500.0,33.3842,33.4293,33.352,33.3842,12500.0
2008-09-30 13:40:00,51.76,51.76,51.68,51.68,1600.0,33.3584,33.3584,33.3068,33.3068,1600.0
2008-09-30 13:45:00,51.63,51.75,51.63,51.75,2800.0,33.2746,33.352,33.2746,33.352,2800.0
2008-09-30 13:50:00,51.74,51.81,51.72,51.81,3000.0,33.3455,33.3906,33.3326,33.3906,3000.0
2008-09-30 13:55:00,51.74,51.78,51.7,51.76,22000.0,33.3455,33.3713,33.3197,33.3584,22000.0
2008-09-30 14:00:00,51.74,51.77,51.64,51.66,8700.0,33.3455,33.3649,33.2811,33.294,8700.0
2008-09-30 14:05:00,51.68,51.78,51.68,51.73,4200.0,33.3068,33.3713,33.3068,33.3391,4200.0
2008-09-30 14:10:00,51.77,51.9,51.75,51.82,8100.0,33.3649,33.4486,33.352,33.3971,8100.0
2008-09-30 14:15:00,51.79,51.85,51.74,51.82,23500.0,33.3777,33.4164,33.3455,33.3971,23500.0
2008-09-30 14:20:00,51.81,51.88,51.78,51.88,14000.0,33.3906,33.4357,33.3713,33.4357,14000.0
2008-09-30 14:25:00,51.91,51.94,51.9,51.94,800.0,33.4551,33.4744,33.4486,33.4744,800.0
2008-09-30 14:30:00,51.95,51.99,51.92,51.93,1100.0,33.4809,33.5066,33.4615,33.468,1100.0
2008-09-30 14:35:00,51.92,51.94,51.81,51.81,3500.0,33.4615,33.4744,33.3906,33.3906,3500.0
2008-09-30 14:40:00,51.89,51.89,51.8,51.87,14300.0,33.4422,33.4422,33.3842,33.4293,14300.0
2008-09-30 14:45:00,51.83,51.83,51.79,51.79,1400.0,33.4035,33.4035,33.3777,33.3777,1400.0
2008-09-30 14:50:00,51.86,51.88,51.81,51.88,12600.0,33.4229,33.4357,33.3906,33.4357,12600.0
2008-09-30 14:55:00,51.92,51.93,51.82,51.82,12700.0,33.4615,33.468,33.3971,33.3971,12700.0
2008-09-30 15:00:00,51.83,51.91,51.81,51.91,6800.0,33.4035,33.4551,33.3906,33.4551,6800.0
2008-09-30 15:05:00,51.91,51.98,51.91,51.93,3900.0,33.4551,33.5002,33.4551,33.468,3900.0
2008-09-30 15:10:00,51.9,51.9,51.73,51.73,4100.0,33.4486,33.4486,33.3391,33.3391,4100.0
2008-09-30 15:15:00,51.64,51.81,51.64,51.8,11700.0,33.2811,33.3906,33.2811,33.3842,11700.0
2008-09-30 15:20:00,51.76,52.1,51.76,52.08,5900.0,33.3584,33.5775,33.3584,33.5646,5900.0
2008-09-30 15:25:00,52.05,52.08,52.02,52.02,1200.0,33.5453,33.5646,33.526,33.526,1200.0
2008-09-30 15:30:00,52.06,52.08,51.96,51.98,5400.0,33.5518,33.5646,33.4873,33.5002,5400.0
2008-09-30 15:35:00,51.9,51.97,51.88,51.97,1700.0,33.4486,33.4937,33.4357,33.4937,1700.0
2008-09-30 15:40:00,52.0,52.0,52.0,52.0,200.0,33.5131,33.5131,33.5131,33.5131,200.0
2008-09-30 15:45:00,52.12,52.31,52.12,52.31,3000.0,33.5904,33.7129,33.5904,33.7129,3000.0
2008-09-30 15:50:00,52.2,52.24,52.05,52.13,5200.0,33.642,33.6678,33.5453,33.5969,5200.0
2008-09-30 15:55:00,52.12,52.42,52.12,52.42,7800.0,33.5904,33.7838,33.5904,33.7838,7800.0
2008-10-01 09:30:00,52.89,52.89,51.79,51.79,23900.0,34.0867,34.0867,33.3777,33.3777,23900.0
2008-10-01 09:35:00,51.68,51.74,51.47,51.48,3100.0,33.3068,33.3455,33.1715,33.178,3100.0
2008-10-01 09:40:00,51.53,51.73,51.53,51.7,900.0,33.2102,33.3391,33.2102,33.3197,900.0
2008-10-01 09:45:00,51.82,51.88,51.82,51.86,5600.0,33.3971,33.4357,33.3971,33.4229,5600.0
2008-10-01 09:50:00,51.78,51.78,51.67,51.67,2100.0,33.3713,33.3713,33.3004,33.3004,2100.0
2008-10-01 09:55:00,51.8,51.86,51.8,51.86,600.0,33.3842,33.4229,33.3842,33.4229,600.0
2008-10-01 10:00:00,51.81,51.81,51.48,51.48,16300.0,33.3906,33.3906,33.178,33.178,16300.0
2008-10-01 10:05:00,51.45,51.49,51.44,51.45,1800.0,33.1586,33.1844,33.1522,33.1586,1800.0
2008-10-01 10:10:00,51.43,51.51,51.36,51.51,2600.0,33.1457,33.1973,33.1006,33.1973,2600.0
2008-10-01 10:15:00,51.49,51.5,51.43,51.49,4500.0,33.1844,33.1908,33.1457,33.1844,4500.0
2008-10-01 10:20:00,51.67,51.73,51.67,51.73,1300.0,33.3004,33.3391,33.3004,33.3391,1300.0
2008-10-01 10:25:00,51.68,51.77,51.65,51.77,3300.0,33.3068,33.3649,33.2875,33.3649,3300.0
2008-10-01 10:30:00,51.77,51.77,51.77,51.77,0.0,33.3649,33.3649,33.3649,33.3649,0.0
2008-10-01 10:35:00,51.69,51.69,51.58,51.58,600.0,33.3133,33.3133,33.2424,33.2424,600.0
2008-10-01 10:40:00,51.59,51.59,51.58,51.58,300.0,33.2488,33.2488,33.2424,33.2424,300.0
2008-10-01 10:45:00,51.55,51.55,51.55,51.55,500.0,33.2231,33.2231,33.2231,33.2231,500.0
2008-10-01 10:50:00,51.54,51.54,51.48,51.53,2800.0,33.2166,33.2166,33.178,33.2102,2800.0
2008-10-01 10:55:00,51.61,51.64,51.61,51.64,400.0,33.2617,33.2811,33.2617,33.2811,400.0
2008-10-01 11:00:00,51.67,51.67,51.48,51.51,1500.0,33.3004,33.3004,33.178,33.1973,1500.0
2008-10-01 11:05:00,51.5,51.5,51.5,51.5,300.0,33.1908,33.1908,33.1908,33.1908,300.0
2008-10-01 11:10:00,51.53,51.62,51.51,51.62,500.0,33.2102,33.2682,33.1973,33.2682,500.0
2008-10-01 11:15:00,51.62,51.62,51.62,51.62,0.0,33.2682,33.2682,33.2682,33.2682,0.0
2008-10-01 11:20:00,51.65,51.74,51.64,51.74,1200.0,33.2875,33.3455,33.2811,33.3455,1200.0
2008-10-01 11:25:00,51.75,51.84,51.75,51.81,2700.0,33.352,33.41,33.352,33.3906,2700.0
2008-10-01 11:30:00,51.85,51.86,51.77,51.77,2500.0,33.4164,33.4229,33.3649,33.3649,2500.0
2008-10-01 11:35:00,51.81,51.91,51.81,51.91,400.0,33.3906,33.4551,33.3906,33.4551,400.0
2008-10-01 11:40:00,51.9,51.9,51.87,51.87,300.0,33.4486,33.4486,33.4293,33.4293,300.0
2008-10-01 11:45:00,51.87,51.91,51.87,51.87,2500.0,33.4293,33.4551,33.4293,33.4293,2500.0
2008-10-01 11:50:00,52.01,52.01,51.99,51.99,700.0,33.5195,33.5195,33.5066,33.5066,700.0
2008-10-01 11:55:00,51.99,52.05,51.99,52.02,1100.0,33.5066,33.5453,33.5066,33.526,1100.0
2008-10-01 12:00:00,51.99,52.0,51.9,51.92,2000.0,33.5066,33.5131,33.4486,33.4615,2000.0
2008-10-01 12:05:00,51.97,51.97,51.97,51.97,600.0,33.4937,33.4937,33.4937,33.4937,600.0
2008-10-01 12:10:00,52.03,52.05,52.02,52.02,3200.0,33.5324,33.5453,33.526,33.526,3200.0
2008-10-01 12:15:00,52.04,52.23,52.04,52.18,1400.0,33.5389,33.6613,33.5389,33.6291,1400.0
2008-10-01 12:20:00,52.19,52.19,52.18,52.18,1100.0,33.6355,33.6355,33.6291,33.6291,1100.0
2008-10-01 12:25:00,52.26,52.27,52.25,52.25,4800.0,33.6806,33.6871,33.6742,33.6742,4800.0
2008-10-01 12:30:00,52.26,52.49,52.26,52.44,2900.0,33.6806,33.8289,33.6806,33.7967,2900.0
2008-10-01 12:35:00,52.51,52.57,52.5,52.5,5500.0,33.8418,33.8804,33.8353,33.8353,5500.0
2008-10-01 12:40:00,52.5,52.56,52.47,52.56,800.0,33.8353,33.874,33.816,33.874,800.0
2008-10-01 12:45:00,52.51,52.57,52.51,52.57,1500.0,33.8418,33.8804,33.8418,33.8804,1500.0
2008-10-01 12:50:00,52.6,52.76,52.6,52.64,3100.0,33.8998,34.0029,33.8998,33.9256,3100.0
2008-10-01 12:55:00,52.64,52.64,52.57,52.59,8700.0,33.9256,33.9256,33.8804,33.8933,8700.0
2008-10-01 13:00:00,52.57,52.57,52.4,52.42,12100.0,33.8804,33.8804,33.7709,33.7838,12100.0
2008-10-01 13:05:00,52.38,52.4,52.35,52.4,11100.0,33.758,33.7709,33.7387,33.7709,11100.0
2008-10-01 13:10:00,52.43,52.45,52.35,52.35,12900.0,33.7902,33.8031,33.7387,33.7387,12900.0
2008-10-01 13:15:00,52.38,52.39,52.37,52.39,4600.0,33.758,33.7644,33.7515,33.7644,4600.0
2008-10-01 13:20:00,52.36,52.39,52.32,52.37,5800.0,33.7451,33.7644,33.7193,33.7515,5800.0
2008-10-01 13:25:00,52.33,52.35,52.26,52.28,32400.0,33.7258,33.7387,33.6806,33.6935,32400.0
2008-10-01 13:30:00,52.28,52.28,52.06,52.09,3900.0,33.6935,33.6935,33.5518,33.5711,3900.0
2008-10-01 13:35:00,52.11,52.19,52.11,52.19,4000.0,33.584,33.6355,33.584,33.6355,4000.0
2008-10-01 13:40:00,52.24,52.59,52.04,52.59,41200.0,33.6678,33.8933,33.5389,33.8933,41200.0
2008-10-01 13:45:00,52.42,52.58,52.31,52.31,10000.0,33.7838,33.8869,33.7129,33.7129,10000.0
2008-10-01 13:50:00,52.37,52.74,52.37,52.63,3600.0,33.7515,33.99,33.7515,33.9191,3600.0
2008-10-01 13:55:00,52.57,52.57,52.35,52.37,1800.0,33.8804,33.8804,33.7387,33.7515,1800.0
2008-10-01 14:00:00,52.39,52.42,52.22,52.3,17900.0,33.7644,33.7838,33.6549,33.7064,17900.0
2008-10-01 14:05:00,52.3,52.44,52.28,52.4,22200.0,33.7064,33.7967,33.6935,33.7709,22200.0
2008-10-01 14:10:00,52.37,52.45,52.35,52.42,4900.0,33.7515,33.8031,33.7387,33.7838,4900.0
2008-10-01 14:15:00,52.43,52.56,52.43,52.56,3100.0,33.7902,33.874,33.7902,33.874,3100.0
2008-10-01 14:20:00,52.53,52.66,52.53,52.55,6300.0,33.8547,33.9384,33.8547,33.8675,6300.0
2008-10-01 14:25:00,52.52,52.68,52.52,52.68,2000.0,33.8482,33.9513,33.8482,33.9513,2000.0
2008-10-01 14:30:00,52.59,52.65,52.48,52.55,16300.0,33.8933,33.932,33.8224,33.8675,16300.0
2008-10-01 14:35:00,52.55,52.74,52.55,52.73,3200.0,33.8675,33.99,33.8675,33.9836,3200.0
2008-10-01 14:40:00,52.72,52.76,52.7,52.7,4100.0,33.9771,34.0029,33.9642,33.9642,4100.0
2008-10-01 14:45:00,52.78,52.89,52.66,52.84,8200.0,34.0158,34.0867,33.9384,34.0544,8200.0
2008-10-01 14:50:00,52.87,52.87,52.78,52.84,11500.0,34.0738,34.0738,34.0158,34.0544,11500.0
2008-10-01 14:55:00,52.83,52.83,52.54,52.67,10400.0,34.048,34.048,33.8611,33.9449,10400.0
2008-10-01 15:00:00,52.6,52.62,52.53,52.6,19500.0,33.8998,33.9127,33.8547,33.8998,19500.0
2008-10-01 15:05:00,52.55,52.69,52.54,52.67,3800.0,33.8675,33.9578,33.8611,33.9449,3800.0
2008-10-01 15:10:00,52.65,52.83,52.63,52.63,6200.0,33.932,34.048,33.9191,33.9191,6200.0
2008-10-01 15:15:00,52.57,52.65,52.52,52.65,7000.0,33.8804,33.932,33.8482,33.932,7000.0
2008-10-01 15:20:00,52.64,52.64,52.61,52.61,700.0,33.9256,33.9256,33.9062,33.9062,700.0
2008-10-01 15:25:00,52.61,52.68,52.55,52.57,4500.0,33.9062,33.9513,33.8675,33.8804,4500.0
2008-10-01 15:30:00,52.69,52.69,52.69,52.69,300.0,33.9578,33.9578,33.9578,33.9578,300.0
2008-10-01 15:35:00,52.72,52.72,52.63,52.63,1000.0,33.9771,33.9771,33.9191,33.9191,1000.0
2008-10-01 15:40:00,52.6,52.64,52.6,52.63,2300.0,33.8998,33.9256,33.8998,33.9191,2300.0
2008-10-01 15:45:00,52.71,52.73,52.55,52.59,16100.0,33.9707,33.9836,33.8675,33.8933,16100.0
2008-10-01 15:50:00,52.58,52.59,52.54,52.55,5300.0,33.8869,33.8933,33.8611,33.8675,5300.0
2008-10-01 15:55:00,52.55,52.82,52.55,52.66,7600.0,33.8675,34.0416,33.8675,33.9384,7600.0
2008-10-02 09:30:00,52.31,53.32,52.14,52.24,4600.0,33.7129,34.3638,33.6033,33.6678,4600.0
2008-10-02 09:35:00,52.29,52.29,52.15,52.16,1200.0,33.7,33.7,33.6098,33.6162,1200.0
2008-10-02 09:40:00,52.15,52.17,52.03,52.03,41400.0,33.6098,33.6226,33.5324,33.5324,41400.0
2008-10-02 09:45:00,52.0,52.09,51.97,52.08,24700.0,33.5131,33.5711,33.4937,33.5646,24700.0
2008-10-02 09:50:00,52.07,52.09,51.92,51.99,14600.0,33.5582,33.5711,33.4615,33.5066,14600.0
2008-10-02 09:55:00,51.97,52.01,51.84,51.88,7500.0,33.4937,33.5195,33.41,33.4357,7500.0
2008-10-02 10:00:00,51.86,51.87,51.79,51.79,1800.0,33.4229,33.4293,33.3777,33.3777,1800.0
2008-10-02 10:05:00,51.66,51.66,51.58,51.58,2100.0,33.294,33.294,33.2424,33.2424,2100.0
2008-10-02 10:10:00,51.65,51.84,51.65,51.82,800.0,33.2875,33.41,33.2875,33.3971,800.0
2008-10-02 10:15:00,51.81,51.85,51.81,51.85,1300.0,33.3906,33.4164,33.3906,33.4164,1300.0
2008-10-02 10:20:00,51.76,51.76,51.65,51.65,1500.0,33.3584,33.3584,33.2875,33.2875,1500.0
2008-10-02 10:25:00,51.62,51.66,51.62,51.66,6100.0,33.2682,33.294,33.2682,33.294,6100.0
2008-10-02 10:30:00,51.7,51.74,51.68,51.71,2600.0,33.3197,33.3455,33.3068,33.3262,2600.0
2008-10-02 10:35:00,51.6,51.6,51.6,51.6,100.0,33.2553,33.2553,33.2553,33.2553,100.0
2008-10-02 10:40:00,51.63,51.63,51.51,51.51,300.0,33.2746,33.2746,33.1973,33.1973,300.0
2008-10-02 10:45:00,51.6,51.6,51.5,51.5,200.0,33.2553,33.2553,33.1908,33.1908,200.0
2008-10-02 10:50:00,51.63,51.65,51.62,51.65,300.0,33.2746,33.2875,33.2682,33.2875,300.0
2008-10-02 10:55:00,51.67,51.71,51.6,51.6,1100.0,33.3004,33.3262,33.2553,33.2553,1100.0
2008-10-02 11:00:00,51.68,51.68,51.6,51.6,2300.0,33.3068,33.3068,33.2553,33.2553,2300.0
2008-10-02 11:05:00,51.56,51.56,51.27,51.27,1400.0,33.2295,33.2295,33.0426,33.0426,1400.0
2008-10-02 11:10:00,51.28,51.29,51.26,51.26,300.0,33.0491,33.0555,33.0362,33.0362,300.0
2008-10-02 11:15:00,51.13,51.26,51.13,51.26,2300.0,32.9524,33.0362,32.9524,33.0362,2300.0
2008-10-02 11:20:00,51.41,51.41,51.37,51.39,3800.0,33.1328,33.1328,33.1071,33.1199,3800.0
2008-10-02 11:25:00,51.39,51.44,51.39,51.41,600.0,33.1199,33.1522,33.1199,33.1328,600.0
2008-10-02 11:30:00,51.39,51.39,51.32,51.32,900.0,33.1199,33.1199,33.0748,33.0748,900.0
2008-10-02 11:35:00,51.36,51.36,51.36,51.36,400.0,33.1006,33.1006,33.1006,33.1006,400.0
2008-10-02 11:40:00,51.51,51.53,51.5,51.51,1800.0,33.1973,33.2102,33.1908,33.1973,1800.0
2008-10-02 11:45:00,51.52,51.59,51.51,51.51,3500.0,33.2037,33.2488,33.1973,33.1973,3500.0
2008-10-02 11:50:00,51.51,51.54,51.45,51.45,2600.0,33.1973,33.2166,33.1586,33.1586,2600.0
2008-10-02 11:55:00,51.48,51.58,51.48,51.55,400.0,33.178,33.2424,33.178,33.2231,400.0
2008-10-02 12:00:00,51.6,51.74,51.6,51.62,12700.0,33.2553,33.3455,33.2553,33.2682,12700.0
2008-10-02 12:05:00,51.64,51.65,51.63,51.63,800.0,33.2811,33.2875,33.2746,33.2746,800.0
2008-10-02 12:10:00,51.65,51.65,51.56,51.56,5400.0,33.2875,33.2875,33.2295,33.2295,5400.0
2008-10-02 12:15:00,51.59,51.69,51.59,51.67,1600.0,33.2488,33.3133,33.2488,33.3004,1600.0
2008-10-02 12:20:00,51.6,51.63,51.6,51.62,2800.0,33.2553,33.2746,33.2553,33.2682,2800.0
2008-10-02 12:25:00,51.59,51.59,51.42,51.43,5000.0,33.2488,33.2488,33.1393,33.1457,5000.0
2008-10-02 12:30:00,51.42,51.42,51.33,51.34,8900.0,33.1393,33.1393,33.0813,33.0877,8900.0
2008-10-02 12:35:00,51.45,51.46,51.41,51.41,2600.0,33.1586,33.1651,33.1328,33.1328,2600.0
2008-10-02 12:40:00,51.49,51.49,51.42,51.42,3100.0,33.1844,33.1844,33.1393,33.1393,3100.0
2008-10-02 12:45:00,51.43,51.43,51.34,51.38,1500.0,33.1457,33.1457,33.0877,33.1135,1500.0
2008-10-02 12:50:00,51.47,51.47,51.46,51.46,200.0,33.1715,33.1715,33.1651,33.1651,200.0
2008-10-02 12:55:00,51.51,51.51,51.48,51.49,900.0,33.1973,33.1973,33.178,33.1844,900.0
2008-10-02 13:00:00,51.49,51.49,51.49,51.49,0.0,33.1844,33.1844,33.1844,33.1844,0.0
2008-10-02 13:05:00,51.36,51.36,51.3,51.3,1000.0,33.1006,33.1006,33.0619,33.0619,1000.0
2008-10-02 13:10:00,51.26,51.29,51.16,51.16,1200.0,33.0362,33.0555,32.9717,32.9717,1200.0
2008-10-02 13:15:00,51.22,51.25,51.11,51.24,800.0,33.0104,33.0297,32.9395,33.0233,800.0
2008-10-02 13:20:00,51.23,51.31,51.21,51.22,4800.0,33.0168,33.0684,33.0039,33.0104,4800.0
2008-10-02 13:25:00,51.27,51.27,51.27,51.27,600.0,33.0426,33.0426,33.0426,33.0426,600.0
2008-10-02 13:30:00,51.33,51.36,51.27,51.32,3100.0,33.0813,33.1006,33.0426,33.0748,3100.0
2008-10-02 13:35:00,51.26,51.27,51.26,51.27,400.0,33.0362,33.0426,33.0362,33.0426,400.0
2008-10-02 13:40:00,51.2,51.27,51.1,51.27,1900.0,32.9975,33.0426,32.933,33.0426,1900.0
2008-10-02 13:45:00,51.41,51.53,51.35,51.35,4800.0,33.1328,33.2102,33.0942,33.0942,4800.0
2008-10-02 13:50:00,51.34,51.38,51.0,51.05,12000.0,33.0877,33.1135,32.8686,32.9008,12000.0
2008-10-02 13:55:00,51.11,51.31,51.11,51.3,5100.0,32.9395,33.0684,32.9395,33.0619,5100.0
2008-10-02 14:00:00,51.31,51.41,51.3,51.35,3100.0,33.0684,33.1328,33.0619,33.0942,3100.0
2008-10-02 14:05:00,51.35,51.35,51.19,51.25,2100.0,33.0942,33.0942,32.9911,33.0297,2100.0
2008-10-02 14:10:00,51.32,51.42,51.3,51.3,800.0,33.0748,33.1393,33.0619,33.0619,800.0
2008-10-02 14:15:00,51.3,51.3,51.21,51.27,500.0,33.0619,33.0619,33.0039,33.0426,500.0
2008-10-02 14:20:00,51.29,51.29,51.2,51.2,4900.0,33.0555,33.0555,32.9975,32.9975,4900.0
2008-10-02 14:25:00,51.13,51.2,51.11,51.11,1900.0,32.9524,32.9975,32.9395,32.9395,1900.0
2008-10-02 14:30:00,51.12,51.14,50.98,50.98,11000.0,32.9459,32.9588,32.8557,32.8557,11000.0
2008-10-02 14:35:00,50.95,50.97,50.88,50.97,4000.0,32.8364,32.8493,32.7913,32.8493,4000.0
2008-10-02 14:40:00,50.99,51.1,50.99,51.0,3200.0,32.8622,32.933,32.8622,32.8686,3200.0
2008-10-02 14:45:00,50.94,51.08,50.94,51.05,3000.0,32.8299,32.9202,32.8299,32.9008,3000.0
2008-10-02 14:50:00,51.1,51.1,51.0,51.0,5100.0,32.933,32.933,32.8686,32.8686,5100.0
2008-10-02 14:55:00,51.1,51.22,51.1,51.22,16900.0,32.933,33.0104,32.933,33.0104,16900.0
2008-10-02 15:00:00,51.23,51.3,51.12,51.19,13400.0,33.0168,33.0619,32.9459,32.9911,13400.0
2008-10-02 15:05:00,51.19,51.25,51.15,51.17,9300.0,32.9911,33.0297,32.9653,32.9782,9300.0
2008-10-02 15:10:00,51.18,51.21,51.12,51.12,3300.0,32.9846,33.0039,32.9459,32.9459,3300.0
2008-10-02 15:15:00,51.07,51.07,50.91,50.97,1800.0,32.9137,32.9137,32.8106,32.8493,1800.0
2008-10-02 15:20:00,50.87,50.99,50.87,50.99,1500.0,32.7848,32.8622,32.7848,32.8622,1500.0
2008-10-02 15:25:00,50.99,50.99,50.86,50.86,1600.0,32.8622,32.8622,32.7784,32.7784,1600.0
2008-10-02 15:30:00,51.11,51.16,51.06,51.08,6900.0,32.9395,32.9717,32.9073,32.9202,6900.0
2008-10-02 15:35:00,51.02,51.05,50.75,50.75,10900.0,32.8815,32.9008,32.7075,32.7075,10900.0
2008-10-02 15:40:00,50.76,50.84,50.71,50.73,4600.0,32.7139,32.7655,32.6817,32.6946,4600.0
2008-10-02 15:45:00,50.78,50.79,50.58,50.64,10700.0,32.7268,32.7333,32.5979,32.6366,10700.0
2008-10-02 15:50:00,50.7,50.87,50.68,50.87,2200.0,32.6753,32.7848,32.6624,32.7848,2200.0
2008-10-02 15:55:00,50.86,50.86,50.69,50.78,1800.0,32.7784,32.7784,32.6688,32.7268,1800.0
2008-10-03 09:30:00,52.49,52.66,51.65,51.65,6100.0,33.8289,33.9384,33.2875,33.2875,6100.0
2008-10-03 09:35:00,51.69,51.69,51.64,51.64,700.0,33.3133,33.3133,33.2811,33.2811,700.0
2008-10-03 09:40:00,51.79,51.79,51.79,51.79,500.0,33.3777,33.3777,33.3777,33.3777,500.0
2008-10-03 09:45:00,51.82,51.84,51.66,51.68,7100.0,33.3971,33.41,33.294,33.3068,7100.0
2008-10-03 09:50:00,51.71,51.78,51.67,51.77,3100.0,33.3262,33.3713,33.3004,33.3649,3100.0
2008-10-03 09:55:00,51.79,51.79,51.73,51.77,4200.0,33.3777,33.3777,33.3391,33.3649,4200.0
2008-10-03 10:00:00,51.83,51.83,51.7,51.7,2400.0,33.4035,33.4035,33.3197,33.3197,2400.0
2008-10-03 10:05:00,51.64,51.64,51.54,51.54,2000.0,33.2811,33.2811,33.2166,33.2166,2000.0
2008-10-03 10:10:00,51.54,51.64,51.43,51.64,2100.0,33.2166,33.2811,33.1457,33.2811,2100.0
2008-10-03 10:15:00,51.65,51.72,51.65,51.72,1000.0,33.2875,33.3326,33.2875,33.3326,1000.0
2008-10-03 10:20:00,51.73,51.86,51.63,51.63,2200.0,33.3391,33.4229,33.2746,33.2746,2200.0
2008-10-03 10:25:00,51.65,51.65,51.65,51.65,100.0,33.2875,33.2875,33.2875,33.2875,100.0
2008-10-03 10:30:00,51.81,51.82,51.71,51.82,2000.0,33.3906,33.3971,33.3262,33.3971,2000.0
2008-10-03 10:35:00,51.96,51.96,51.83,51.9,4100.0,33.4873,33.4873,33.4035,33.4486,4100.0
2008-10-03 10:40:00,51.89,51.89,51.82,51.87,1100.0,33.4422,33.4422,33.3971,33.4293,1100.0
2008-10-03 10:45:00,51.82,51.82,51.8,51.8,500.0,33.3971,33.3971,33.3842,33.3842,500.0
2008-10-03 10:50:00,51.92,52.11,51.92,52.08,10000.0,33.4615,33.584,33.4615,33.5646,10000.0
2008-10-03 10:55:00,52.03,52.11,52.03,52.11,500.0,33.5324,33.584,33.5324,33.584,500.0
2008-10-03 11:00:00,52.17,52.28,52.17,52.18,1800.0,33.6226,33.6935,33.6226,33.6291,1800.0
2008-10-03 11:05:00,52.13,52.19,52.07,52.13,11300.0,33.5969,33.6355,33.5582,33.5969,11300.0
2008-10-03 11:10:00,52.13,52.22,52.13,52.17,5500.0,33.5969,33.6549,33.5969,33.6226,5500.0
2008-10-03 11:15:00,52.13,52.15,52.04,52.04,1200.0,33.5969,33.6098,33.5389,33.5389,1200.0
2008-10-03 11:20:00,51.99,51.99,51.92,51.93,4700.0,33.5066,33.5066,33.4615,33.468,4700.0
2008-10-03 11:25:00,51.98,51.98,51.9,51.91,1500.0,33.5002,33.5002,33.4486,33.4551,1500.0
2008-10-03 11:30:00,51.94,52.03,51.93,52.03,6400.0,33.4744,33.5324,33.468,33.5324,6400.0
2008-10-03 11:35:00,52.02,52.08,52.01,52.04,4600.0,33.526,33.5646,33.5195,33.5389,4600.0
2008-10-03 11:40:00,52.08,52.14,51.98,52.06,2700.0,33.5646,33.6033,33.5002,33.5518,2700.0
2008-10-03 11:45:00,51.99,51.99,51.89,51.9,3500.0,33.5066,33.5066,33.4422,33.4486,3500.0
2008-10-03 11:50:00,51.87,51.87,51.74,51.74,3800.0,33.4293,33.4293,33.3455,33.3455,3800.0
2008-10-03 11:55:00,51.79,51.85,51.79,51.85,1900.0,33.3777,33.4164,33.3777,33.4164,1900.0
2008-10-03 12:00:00,51.87,51.87,51.84,51.85,1500.0,33.4293,33.4293,33.41,33.4164,1500.0
2008-10-03 12:05:00,51.89,51.9,51.79,51.79,3300.0,33.4422,33.4486,33.3777,33.3777,3300.0
2008-10-03 12:10:00,51.83,51.85,51.82,51.83,2400.0,33.4035,33.4164,33.3971,33.4035,2400.0
2008-10-03 12:15:00,51.86,51.87,51.78,51.78,1700.0,33.4229,33.4293,33.3713,33.3713,1700.0
2008-10-03 12:20:00,51.82,51.84,51.63,51.64,9700.0,33.3971,33.41,33.2746,33.2811,9700.0
2008-10-03 12:25:00,51.7,51.76,51.7,51.76,1700.0,33.3197,33.3584,33.3197,33.3584,1700.0
2008-10-03 12:30:00,51.76,51.82,51.76,51.82,4100.0,33.3584,33.3971,33.3584,33.3971,4100.0
2008-10-03 12:35:00,51.82,51.82,51.82,51.82,400.0,33.3971,33.3971,33.3971,33.3971,400.0
2008-10-03 12:40:00,52.06,52.08,52.02,52.07,2200.0,33.5518,33.5646,33.526,33.5582,2200.0
2008-10-03 12:45:00,52.05,52.08,52.0,52.05,1500.0,33.5453,33.5646,33.5131,33.5453,1500.0
2008-10-03 12:50:00,52.06,52.14,52.06,52.14,25400.0,33.5518,33.6033,33.5518,33.6033,25400.0
2008-10-03 12:55:00,52.17,52.25,52.12,52.25,3800.0,33.6226,33.6742,33.5904,33.6742,3800.0
2008-10-03 13:00:00,52.26,52.26,52.13,52.21,4100.0,33.6806,33.6806,33.5969,33.6484,4100.0
2008-10-03 13:05:00,52.31,52.5,52.24,52.42,2800.0,33.7129,33.8353,33.6678,33.7838,2800.0
2008-10-03 13:10:00,52.35,52.44,52.17,52.29,4900.0,33.7387,33.7967,33.6226,33.7,4900.0
2008-10-03 13:15:00,52.26,52.34,52.18,52.25,2400.0,33.6806,33.7322,33.6291,33.6742,2400.0
2008-10-03 13:20:00,52.4,52.45,51.99,52.01,15600.0,33.7709,33.8031,33.5066,33.5195,15600.0
2008-10-03 13:25:00,52.05,52.14,51.61,51.86,20100.0,33.5453,33.6033,33.2617,33.4229,20100.0
2008-10-03 13:30:00,51.83,51.85,51.28,51.34,17700.0,33.4035,33.4164,33.0491,33.0877,17700.0
2008-10-03 13:35:00,51.35,51.6,51.29,51.58,30600.0,33.0942,33.2553,33.0555,33.2424,30600.0
2008-10-03 13:40:00,51.42,51.51,51.07,51.07,23700.0,33.1393,33.1973,32.9137,32.9137,23700.0
2008-10-03 13:45:00,51.06,51.37,51.02,51.35,8100.0,32.9073,33.1071,32.8815,33.0942,8100.0
2008-10-03 13:50:00,51.5,51.67,51.15,51.18,10900.0,33.1908,33.3004,32.9653,32.9846,10900.0
2008-10-03 13:55:00,51.11,51.34,51.11,51.3,14400.0,32.9395,33.0877,32.9395,33.0619,14400.0
2008-10-03 14:00:00,51.31,51.31,51.02,51.23,13100.0,33.0684,33.0684,32.8815,33.0168,13100.0
2008-10-03 14:05:00,51.25,51.35,51.25,51.33,6200.0,33.0297,33.0942,33.0297,33.0813,6200.0
2008-10-03 14:10:00,51.28,51.46,51.28,51.32,16500.0,33.0491,33.1651,33.0491,33.0748,16500.0
2008-10-03 14:15:00,51.32,51.33,51.14,51.29,11700.0,33.0748,33.0813,32.9588,33.0555,11700.0
2008-10-03 14:20:00,51.27,51.31,51.0,51.06,5400.0,33.0426,33.0684,32.8686,32.9073,5400.0
2008-10-03 14:25:00,51.1,51.1,50.56,50.61,9300.0,32.933,32.933,32.585,32.6173,9300.0
2008-10-03 14:30:00,50.71,50.74,50.33,50.35,6000.0,32.6817,32.701,32.4368,32.4497,6000.0
2008-10-03 14:35:00,50.45,50.77,50.44,50.7,5800.0,32.5141,32.7204,32.5077,32.6753,5800.0
2008-10-03 14:40:00,50.72,50.81,50.55,50.71,35700.0,32.6881,32.7462,32.5786,32.6817,35700.0
2008-10-03 14:45:00,50.7,50.7,50.46,50.61,5400.0,32.6753,32.6753,32.5206,32.6173,5400.0
2008-10-03 14:50:00,50.68,50.79,50.57,50.79,2500.0,32.6624,32.7333,32.5915,32.7333,2500.0
2008-10-03 14:55:00,50.79,51.14,50.73,51.11,22900.0,32.7333,32.9588,32.6946,32.9395,22900.0
2008-10-03 15:00:00,51.08,51.26,50.98,51.07,25100.0,32.9202,33.0362,32.8557,32.9137,25100.0
2008-10-03 15:05:00,51.05,51.12,50.9,50.95,12100.0,32.9008,32.9459,32.8042,32.8364,12100.0
2008-10-03 15:10:00,50.89,50.9,50.78,50.82,20500.0,32.7977,32.8042,32.7268,32.7526,20500.0
2008-10-03 15:15:00,50.75,50.83,50.69,50.73,7300.0,32.7075,32.759,32.6688,32.6946,7300.0
2008-10-03 15:20:00,50.66,50.71,50.54,50.54,14300.0,32.6495,32.6817,32.5721,32.5721,14300.0
2008-10-03 15:25:00,50.49,50.6,50.43,50.56,15400.0,32.5399,32.6108,32.5012,32.585,15400.0
2008-10-03 15:30:00,50.76,50.87,50.71,50.85,9500.0,32.7139,32.7848,32.6817,32.7719,9500.0
2008-10-03 15:35:00,50.84,50.84,50.58,50.59,24100.0,32.7655,32.7655,32.5979,32.6044,24100.0
2008-10-03 15:40:00,50.51,50.52,50.21,50.23,19000.0,32.5528,32.5593,32.3595,32.3724,19000.0
2008-10-03 15:45:00,50.19,50.2,50.0,50.0,11500.0,32.3466,32.353,32.2241,32.2241,11500.0
2008-10-03 15:50:00,50.03,50.19,50.03,50.16,8500.0,32.2435,32.3466,32.2435,32.3272,8500.0
2008-10-03 15:55:00,50.16,50.22,50.0,50.0,9700.0,32.3272,32.3659,32.2241,32.2241,9700.0
2008-10-06 09:30:00,48.34,48.5,48.06,48.36,33900.0,31.1543,31.2574,30.9738,31.1672,33900.0
2008-10-06 09:35:00,48.37,48.82,48.37,48.7,18100.0,31.1736,31.4636,31.1736,31.3863,18100.0
2008-10-06 09:40:00,48.64,48.79,48.48,48.57,17500.0,31.3476,31.4443,31.2445,31.3025,17500.0
2008-10-06 09:45:00,48.56,48.56,48.42,48.48,7300.0,31.2961,31.2961,31.2058,31.2445,7300.0
2008-10-06 09:50:00,48.57,48.57,48.39,48.39,1900.0,31.3025,31.3025,31.1865,31.1865,1900.0
2008-10-06 09:55:00,48.29,48.3,48.09,48.23,4600.0,31.1221,31.1285,30.9932,31.0834,4600.0
2008-10-06 10:00:00,48.22,48.28,47.98,47.98,17300.0,31.0769,31.1156,30.9223,30.9223,17300.0
2008-10-06 10:05:00,47.98,48.14,47.94,48.14,6100.0,30.9223,31.0254,30.8965,31.0254,6100.0
2008-10-06 10:10:00,48.12,48.12,47.85,47.86,5100.0,31.0125,31.0125,30.8385,30.8449,5100.0
2008-10-06 10:15:00,47.8,47.86,47.53,47.53,6700.0,30.8063,30.8449,30.6322,30.6322,6700.0
2008-10-06 10:20:00,47.61,47.81,47.61,47.73,2800.0,30.6838,30.8127,30.6838,30.7611,2800.0
2008-10-06 10:25:00,47.76,47.84,47.63,47.64,12500.0,30.7805,30.832,30.6967,30.7031,12500.0
2008-10-06 10:30:00,47.64,47.65,47.47,47.56,7700.0,30.7031,30.7096,30.5936,30.6516,7700.0
2008-10-06 10:35:00,47.49,47.5,47.13,47.13,19900.0,30.6065,30.6129,30.3745,30.3745,19900.0
2008-10-06 10:40:00,47.14,47.2,46.74,46.85,13100.0,30.3809,30.4196,30.1231,30.194,13100.0
2008-10-06 10:45:00,46.84,47.19,46.84,47.02,41700.0,30.1876,30.4131,30.1876,30.3036,41700.0
2008-10-06 10:50:00,47.1,47.19,46.92,47.1,14700.0,30.3551,30.4131,30.2391,30.3551,14700.0
2008-10-06 10:55:00,47.11,47.42,47.11,47.41,7500.0,30.3616,30.5614,30.3616,30.5549,7500.0
2008-10-06 11:00:00,47.44,47.62,47.31,47.62,9700.0,30.5742,30.6903,30.4905,30.6903,9700.0
2008-10-06 11:05:00,47.52,47.66,47.48,47.63,14200.0,30.6258,30.716,30.6,30.6967,14200.0
2008-10-06 11:10:00,47.73,47.88,47.57,47.57,22200.0,30.7611,30.8578,30.658,30.658,22200.0
2008-10-06 11:15:00,47.65,47.82,47.6,47.82,4300.0,30.7096,30.8191,30.6774,30.8191,4300.0
2008-10-06 11:20:00,47.86,47.9,47.67,47.86,5600.0,30.8449,30.8707,30.7225,30.8449,5600.0
2008-10-06 11:25:00,47.91,48.04,47.77,47.78,5100.0,30.8772,30.9609,30.7869,30.7934,5100.0
2008-10-06 11:30:00,47.66,47.72,47.57,47.65,3200.0,30.716,30.7547,30.658,30.7096,3200.0
2008-10-06 11:35:00,47.71,47.74,47.52,47.69,4700.0,30.7483,30.7676,30.6258,30.7354,4700.0
2008-10-06 11:40:00,47.68,47.68,47.56,47.65,5900.0,30.7289,30.7289,30.6516,30.7096,5900.0
2008-10-06 11:45:00,47.6,47.79,47.47,47.47,4600.0,30.6774,30.7998,30.5936,30.5936,4600.0
2008-10-06 11:50:00,47.46,47.46,47.34,47.38,3500.0,30.5871,30.5871,30.5098,30.5356,3500.0
2008-10-06 11:55:00,47.38,47.55,47.37,47.51,3400.0,30.5356,30.6451,30.5291,30.6194,3400.0
2008-10-06 12:00:00,47.68,47.68,47.54,47.55,900.0,30.7289,30.7289,30.6387,30.6451,900.0
2008-10-06 12:05:00,47.61,47.65,47.48,47.48,8800.0,30.6838,30.7096,30.6,30.6,8800.0
2008-10-06 12:10:00,47.42,47.58,47.42,47.49,16600.0,30.5614,30.6645,30.5614,30.6065,16600.0
2008-10-06 12:15:00,47.49,47.55,47.33,47.55,10700.0,30.6065,30.6451,30.5034,30.6451,10700.0
2008-10-06 12:20:00,47.54,47.54,47.43,47.48,1100.0,30.6387,30.6387,30.5678,30.6,1100.0
2008-10-06 12:25:00,47.55,47.55,47.38,47.44,7100.0,30.6451,30.6451,30.5356,30.5742,7100.0
2008-10-06 12:30:00,47.42,47.44,47.37,47.41,1100.0,30.5614,30.5742,30.5291,30.5549,1100.0
2008-10-06 12:35:00,47.41,47.41,47.16,47.22,6500.0,30.5549,30.5549,30.3938,30.4325,6500.0
2008-10-06 12:40:00,47.12,47.2,47.11,47.17,2600.0,30.368,30.4196,30.3616,30.4002,2600.0
2008-10-06 12:45:00,47.18,47.2,47.0,47.2,5300.0,30.4067,30.4196,30.2907,30.4196,5300.0
2008-10-06 12:50:00,47.2,47.21,47.14,47.17,1200.0,30.4196,30.426,30.3809,30.4002,1200.0
2008-10-06 12:55:00,47.11,47.14,47.01,47.09,2800.0,30.3616,30.3809,30.2971,30.3487,2800.0
2008-10-06 13:00:00,47.06,47.24,46.9,47.24,5400.0,30.3293,30.4453,30.2262,30.4453,5400.0
2008-10-06 13:05:00,47.24,47.24,47.1,47.12,9100.0,30.4453,30.4453,30.3551,30.368,9100.0
2008-10-06 13:10:00,47.15,47.15,47.01,47.01,2200.0,30.3873,30.3873,30.2971,30.2971,2200.0
2008-10-06 13:15:00,47.01,47.2,47.01,47.16,2500.0,30.2971,30.4196,30.2971,30.3938,2500.0
2008-10-06 13:20:00,47.15,47.37,47.15,47.35,13000.0,30.3873,30.5291,30.3873,30.5162,13000.0
2008-10-06 13:25:00,47.32,47.36,47.26,47.26,14700.0,30.4969,30.5227,30.4582,30.4582,14700.0
2008-10-06 13:30:00,47.28,47.28,47.12,47.15,13700.0,30.4711,30.4711,30.368,30.3873,13700.0
2008-10-06 13:35:00,47.13,47.15,47.06,47.13,7000.0,30.3745,30.3873,30.3293,30.3745,7000.0
2008-10-06 13:40:00,47.02,47.27,47.02,47.16,7100.0,30.3036,30.4647,30.3036,30.3938,7100.0
2008-10-06 13:45:00,47.11,47.13,46.94,46.94,41300.0,30.3616,30.3745,30.252,30.252,41300.0
2008-10-06 13:50:00,46.99,47.14,46.88,47.13,7400.0,30.2842,30.3809,30.2133,30.3745,7400.0
2008-10-06 13:55:00,47.14,47.22,47.12,47.13,2500.0,30.3809,30.4325,30.368,30.3745,2500.0
2008-10-06 14:00:00,47.13,47.13,46.86,46.86,21600.0,30.3745,30.3745,30.2004,30.2004,21600.0
2008-10-06 14:05:00,46.85,47.02,46.74,46.77,8600.0,30.194,30.3036,30.1231,30.1424,8600.0
2008-10-06 14:10:00,46.83,46.97,46.72,46.76,13000.0,30.1811,30.2713,30.1102,30.136,13000.0
2008-10-06 14:15:00,46.8,46.94,46.53,46.53,8600.0,30.1618,30.252,29.9878,29.9878,8600.0
2008-10-06 14:20:00,46.5,46.52,46.34,46.34,10900.0,29.9684,29.9813,29.8653,29.8653,10900.0
2008-10-06 14:25:00,46.32,46.44,46.14,46.3,33500.0,29.8524,29.9298,29.7364,29.8395,33500.0
2008-10-06 14:30:00,46.3,46.33,46.1,46.28,15900.0,29.8395,29.8589,29.7106,29.8266,15900.0
2008-10-06 14:35:00,46.38,46.46,46.26,46.32,14100.0,29.8911,29.9427,29.8138,29.8524,14100.0
2008-10-06 14:40:00,46.24,46.35,46.04,46.12,89400.0,29.8009,29.8718,29.672,29.7235,89400.0
2008-10-06 14:45:00,46.06,46.21,46.0,46.07,26100.0,29.6849,29.7815,29.6462,29.6913,26100.0
2008-10-06 14:50:00,46.06,46.29,46.05,46.29,5800.0,29.6849,29.8331,29.6784,29.8331,5800.0
2008-10-06 14:55:00,46.38,46.6,46.25,46.6,13200.0,29.8911,30.0329,29.8073,30.0329,13200.0
2008-10-06 15:00:00,46.5,46.61,46.26,46.54,31100.0,29.9684,30.0393,29.8138,29.9942,31100.0
2008-10-06 15:05:00,46.52,46.85,46.52,46.85,12200.0,29.9813,30.194,29.9813,30.194,12200.0
2008-10-06 15:10:00,46.77,47.13,46.77,47.13,7300.0,30.1424,30.3745,30.1424,30.3745,7300.0
2008-10-06 15:15:00,47.3,47.54,46.92,47.53,14600.0,30.484,30.6387,30.2391,30.6322,14600.0
2008-10-06 15:20:00,47.51,47.64,47.26,47.26,4700.0,30.6194,30.7031,30.4582,30.4582,4700.0
2008-10-06 15:25:00,47.22,47.88,47.21,47.8,23500.0,30.4325,30.8578,30.426,30.8063,23500.0
2008-10-06 15:30:00,47.77,47.9,47.75,47.78,9100.0,30.7869,30.8707,30.774,30.7934,9100.0
2008-10-06 15:35:00,47.76,47.78,47.28,47.32,4300.0,30.7805,30.7934,30.4711,30.4969,4300.0
2008-10-06 15:40:00,47.19,47.8,47.16,47.8,5900.0,30.4131,30.8063,30.3938,30.8063,5900.0
2008-10-06 15:45:00,47.62,48.29,47.61,48.07,13700.0,30.6903,31.1221,30.6838,30.9803,13700.0
2008-10-06 15:50:00,47.95,48.38,47.89,48.38,7900.0,30.9029,31.1801,30.8643,31.1801,7900.0
2008-10-06 15:55:00,48.37,48.69,48.24,48.67,46200.0,31.1736,31.3798,31.0898,31.367,46200.0
2008-10-07 09:30:00,48.5,48.99,48.12,48.21,48800.0,31.2574,31.5732,31.0125,31.0705,48800.0
2008-10-07 09:35:00,48.24,48.5,48.22,48.5,3100.0,31.0898,31.2574,31.0769,31.2574,3100.0
2008-10-07 09:40:00,48.52,48.7,48.49,48.62,21600.0,31.2703,31.3863,31.251,31.3347,21600.0
2008-10-07 09:45:00,48.5,48.53,48.33,48.49,12800.0,31.2574,31.2767,31.1478,31.251,12800.0
2008-10-07 09:50:00,48.44,48.44,47.98,47.99,11600.0,31.2187,31.2187,30.9223,30.9287,11600.0
2008-10-07 09:55:00,47.97,47.99,47.73,47.97,9400.0,30.9158,30.9287,30.7611,30.9158,9400.0
2008-10-07 10:00:00,48.0,48.1,47.52,47.7,6000.0,30.9352,30.9996,30.6258,30.7418,6000.0
2008-10-07 10:05:00,47.76,47.76,47.58,47.65,700.0,30.7805,30.7805,30.6645,30.7096,700.0
2008-10-07 10:10:00,47.82,47.96,47.72,47.96,2500.0,30.8191,30.9094,30.7547,30.9094,2500.0
2008-10-07 10:15:00,47.91,48.03,47.84,47.97,2600.0,30.8772,30.9545,30.832,30.9158,2600.0
2008-10-07 10:20:00,47.86,47.91,47.78,47.89,1700.0,30.8449,30.8772,30.7934,30.8643,1700.0
2008-10-07 10:25:00,48.0,48.16,48.0,48.13,1900.0,30.9352,31.0383,30.9352,31.0189,1900.0
2008-10-07 10:30:00,48.14,48.19,48.06,48.11,2200.0,31.0254,31.0576,30.9738,31.006,2200.0
2008-10-07 10:35:00,48.06,48.09,47.91,48.09,5500.0,30.9738,30.9932,30.8772,30.9932,5500.0
2008-10-07 10:40:00,48.04,48.05,47.89,48.0,5900.0,30.9609,30.9674,30.8643,30.9352,5900.0
2008-10-07 10:45:00,47.99,48.09,47.99,48.06,1200.0,30.9287,30.9932,30.9287,30.9738,1200.0
2008-10-07 10:50:00,47.96,47.98,47.87,47.9,20300.0,30.9094,30.9223,30.8514,30.8707,20300.0
2008-10-07 10:55:00,47.92,47.96,47.79,47.86,4700.0,30.8836,30.9094,30.7998,30.8449,4700.0
2008-10-07 11:00:00,47.93,47.93,47.81,47.81,1100.0,30.89,30.89,30.8127,30.8127,1100.0
2008-10-07 11:05:00,47.9,47.9,47.69,47.77,2000.0,30.8707,30.8707,30.7354,30.7869,2000.0
2008-10-07 11:10:00,47.69,47.72,47.67,47.72,500.0,30.7354,30.7547,30.7225,30.7547,500.0
2008-10-07 11:15:00,47.76,47.78,47.61,47.62,20900.0,30.7805,30.7934,30.6838,30.6903,20900.0
2008-10-07 11:20:00,47.6,47.62,47.41,47.44,2600.0,30.6774,30.6903,30.5549,30.5742,2600.0
2008-10-07 11:25:00,47.53,47.66,47.46,47.59,4200.0,30.6322,30.716,30.5871,30.6709,4200.0
2008-10-07 11:30:00,47.76,47.76,47.67,47.67,3100.0,30.7805,30.7805,30.7225,30.7225,3100.0
2008-10-07 11:35:00,47.63,47.82,47.63,47.82,800.0,30.6967,30.8191,30.6967,30.8191,800.0
2008-10-07 11:40:00,47.72,47.73,47.63,47.73,3000.0,30.7547,30.7611,30.6967,30.7611,3000.0
2008-10-07 11:45:00,47.83,48.0,47.82,48.0,900.0,30.8256,30.9352,30.8191,30.9352,900.0
2008-10-07 11:50:00,47.89,47.91,47.79,47.9,1000.0,30.8643,30.8772,30.7998,30.8707,1000.0
2008-10-07 11:55:00,47.64,47.7,47.6,47.67,4600.0,30.7031,30.7418,30.6774,30.7225,4600.0
2008-10-07 12:00:00,47.65,47.65,47.45,47.45,1000.0,30.7096,30.7096,30.5807,30.5807,1000.0
2008-10-07 12:05:00,47.51,47.51,47.49,47.49,700.0,30.6194,30.6194,30.6065,30.6065,700.0
2008-10-07 12:10:00,47.59,47.59,47.48,47.53,1000.0,30.6709,30.6709,30.6,30.6322,1000.0
2008-10-07 12:15:00,47.54,47.62,47.54,47.62,900.0,30.6387,30.6903,30.6387,30.6903,900.0
2008-10-07 12:20:00,47.65,47.66,47.5,47.5,700.0,30.7096,30.716,30.6129,30.6129,700.0
2008-10-07 12:25:00,47.38,47.39,47.13,47.28,2800.0,30.5356,30.542,30.3745,30.4711,2800.0
2008-10-07 12:30:00,47.3,47.32,47.21,47.21,1800.0,30.484,30.4969,30.426,30.426,1800.0
2008-10-07 12:35:00,47.18,47.26,46.98,47.03,4600.0,30.4067,30.4582,30.2778,30.31,4600.0
2008-10-07 12:40:00,47.08,47.13,47.08,47.13,1500.0,30.3422,30.3745,30.3422,30.3745,1500.0
2008-10-07 12:45:00,47.08,47.08,46.81,46.89,7300.0,30.3422,30.3422,30.1682,30.2198,7300.0
2008-10-07 12:50:00,46.86,46.9,46.86,46.9,1100.0,30.2004,30.2262,30.2004,30.2262,1100.0
2008-10-07 12:55:00,47.07,47.07,47.02,47.02,200.0,30.3358,30.3358,30.3036,30.3036,200.0
2008-10-07 13:00:00,47.02,47.2,47.02,47.13,8100.0,30.3036,30.4196,30.3036,30.3745,8100.0
2008-10-07 13:05:00,47.13,47.26,47.06,47.26,7600.0,30.3745,30.4582,30.3293,30.4582,7600.0
2008-10-07 13:10:00,47.29,47.39,47.29,47.29,900.0,30.4776,30.542,30.4776,30.4776,900.0
2008-10-07 13:15:00,47.07,47.14,47.06,47.08,1000.0,30.3358,30.3809,30.3293,30.3422,1000.0
2008-10-07 13:20:00,47.04,47.04,46.65,46.72,2600.0,30.3165,30.3165,30.0651,30.1102,2600.0
2008-10-07 13:25:00,46.83,46.83,46.46,46.65,3300.0,30.1811,30.1811,29.9427,30.0651,3300.0
2008-10-07 13:30:00,46.71,46.83,46.71,46.74,36500.0,30.1038,30.1811,30.1038,30.1231,36500.0
2008-10-07 13:35:00,46.72,46.84,46.64,46.84,5300.0,30.1102,30.1876,30.0587,30.1876,5300.0
2008-10-07 13:40:00,46.94,46.94,46.51,46.54,11100.0,30.252,30.252,29.9749,29.9942,11100.0
2008-10-07 13:45:00,46.44,46.53,46.27,46.27,2500.0,29.9298,29.9878,29.8202,29.8202,2500.0
2008-10-07 13:50:00,46.19,46.34,46.04,46.24,20600.0,29.7686,29.8653,29.672,29.8009,20600.0
2008-10-07 13:55:00,46.28,46.37,46.1,46.1,5900.0,29.8266,29.8846,29.7106,29.7106,5900.0
2008-10-07 14:00:00,46.04,46.41,46.04,46.25,4200.0,29.672,29.9104,29.672,29.8073,4200.0
2008-10-07 14:05:00,46.28,46.39,46.17,46.36,13000.0,29.8266,29.8975,29.7558,29.8782,13000.0
2008-10-07 14:10:00,46.34,46.43,46.0,46.43,8500.0,29.8653,29.9233,29.6462,29.9233,8500.0
2008-10-07 14:15:00,46.48,46.75,46.04,46.55,8400.0,29.9555,30.1296,29.672,30.0007,8400.0
2008-10-07 14:20:00,46.72,46.92,46.63,46.65,11800.0,30.1102,30.2391,30.0522,30.0651,11800.0
2008-10-07 14:25:00,46.73,46.73,46.53,46.73,9000.0,30.1167,30.1167,29.9878,30.1167,9000.0
2008-10-07 14:30:00,46.74,47.06,46.66,46.68,7800.0,30.1231,30.3293,30.0715,30.0844,7800.0
2008-10-07 14:35:00,46.72,46.86,46.61,46.78,9300.0,30.1102,30.2004,30.0393,30.1489,9300.0
2008-10-07 14:40:00,46.72,46.81,46.55,46.59,5600.0,30.1102,30.1682,30.0007,30.0264,5600.0
2008-10-07 14:45:00,46.52,46.72,46.41,46.72,11100.0,29.9813,30.1102,29.9104,30.1102,11100.0
2008-10-07 14:50:00,46.64,46.71,46.51,46.51,9100.0,30.0587,30.1038,29.9749,29.9749,9100.0
2008-10-07 14:55:00,46.47,46.47,46.33,46.38,4600.0,29.9491,29.9491,29.8589,29.8911,4600.0
2008-10-07 15:00:00,46.32,46.35,46.27,46.3,1900.0,29.8524,29.8718,29.8202,29.8395,1900.0
2008-10-07 15:05:00,46.29,46.29,46.13,46.2,4600.0,29.8331,29.8331,29.73,29.7751,4600.0
2008-10-07 15:10:00,46.19,46.41,46.12,46.25,6400.0,29.7686,29.9104,29.7235,29.8073,6400.0
2008-10-07 15:15:00,46.34,46.38,45.91,46.05,12200.0,29.8653,29.8911,29.5882,29.6784,12200.0
2008-10-07 15:20:00,46.07,46.09,45.77,45.8,19500.0,29.6913,29.7042,29.498,29.5173,19500.0
2008-10-07 15:25:00,45.78,46.06,45.78,46.06,8400.0,29.5044,29.6849,29.5044,29.6849,8400.0
2008-10-07 15:30:00,45.89,46.2,45.88,45.97,2100.0,29.5753,29.7751,29.5689,29.6269,2100.0
2008-10-07 15:35:00,45.98,46.08,45.89,45.89,3300.0,29.6333,29.6977,29.5753,29.5753,3300.0
2008-10-07 15:40:00,45.73,45.82,45.73,45.75,6200.0,29.4722,29.5302,29.4722,29.4851,6200.0
2008-10-07 15:45:00,45.64,45.67,45.45,45.45,24200.0,29.4142,29.4335,29.2917,29.2917,24200.0
2008-10-07 15:50:00,45.37,45.61,45.34,45.45,9900.0,29.2402,29.3948,29.2208,29.2917,9900.0
2008-10-07 15:55:00,45.53,45.56,45.1,45.22,21400.0,29.3433,29.3626,29.0662,29.1435,21400.0
2008-10-08 09:30:00,43.97,44.55,43.65,44.46,23800.0,28.3379,28.7117,28.1317,28.6537,23800.0
2008-10-08 09:35:00,44.41,45.49,44.26,45.49,8800.0,28.6215,29.3175,28.5248,29.3175,8800.0
2008-10-08 09:40:00,45.34,45.4,45.04,45.33,6100.0,29.2208,29.2595,29.0275,29.2144,6100.0
2008-10-08 09:45:00,45.35,45.6,45.15,45.58,12100.0,29.2273,29.3884,29.0984,29.3755,12100.0
2008-10-08 09:50:00,45.68,45.96,45.47,45.52,10600.0,29.44,29.6204,29.3046,29.3368,10600.0
2008-10-08 09:55:00,45.54,45.75,45.5,45.66,15300.0,29.3497,29.4851,29.3239,29.4271,15300.0
2008-10-08 10:00:00,45.76,46.03,45.68,45.95,11100.0,29.4915,29.6655,29.44,29.614,11100.0
2008-10-08 10:05:00,45.91,45.91,45.47,45.48,7200.0,29.5882,29.5882,29.3046,29.3111,7200.0
2008-10-08 10:10:00,45.48,45.73,45.47,45.73,4100.0,29.3111,29.4722,29.3046,29.4722,4100.0
2008-10-08 10:15:00,45.68,45.68,45.3,45.34,4800.0,29.44,29.44,29.1951,29.2208,4800.0
2008-10-08 10:20:00,45.1,45.31,44.82,45.26,3900.0,29.0662,29.2015,28.8857,29.1693,3900.0
2008-10-08 10:25:00,45.0,45.08,44.78,44.83,2000.0,29.0017,29.0533,28.8599,28.8921,2000.0
2008-10-08 10:30:00,45.19,45.24,44.74,44.89,19500.0,29.1242,29.1564,28.8341,28.9308,19500.0
2008-10-08 10:35:00,44.89,45.06,44.64,44.8,40900.0,28.9308,29.0404,28.7697,28.8728,40900.0
2008-10-08 10:40:00,44.92,44.98,44.55,44.55,5900.0,28.9501,28.9888,28.7117,28.7117,5900.0
2008-10-08 10:45:00,44.4,44.55,44.23,44.33,6100.0,28.615,28.7117,28.5055,28.5699,6100.0
2008-10-08 10:50:00,44.31,44.55,44.31,44.45,4400.0,28.557,28.7117,28.557,28.6472,4400.0
2008-10-08 10:55:00,44.52,44.82,44.52,44.62,2900.0,28.6924,28.8857,28.6924,28.7568,2900.0
2008-10-08 11:00:00,44.6,44.6,44.28,44.54,9700.0,28.7439,28.7439,28.5377,28.7052,9700.0
2008-10-08 11:05:00,44.48,44.57,44.26,44.28,6800.0,28.6666,28.7246,28.5248,28.5377,6800.0
2008-10-08 11:10:00,44.37,44.47,44.34,44.46,3200.0,28.5957,28.6601,28.5763,28.6537,3200.0
2008-10-08 11:15:00,44.55,44.61,44.47,44.61,8300.0,28.7117,28.7504,28.6601,28.7504,8300.0
2008-10-08 11:20:00,44.75,44.89,44.68,44.89,10900.0,28.8406,28.9308,28.7955,28.9308,10900.0
2008-10-08 11:25:00,44.95,45.06,44.77,44.77,5300.0,28.9695,29.0404,28.8535,28.8535,5300.0
2008-10-08 11:30:00,44.72,44.77,44.48,44.64,4700.0,28.8213,28.8535,28.6666,28.7697,4700.0
2008-10-08 11:35:00,44.49,44.49,44.17,44.33,8000.0,28.673,28.673,28.4668,28.5699,8000.0
2008-10-08 11:40:00,44.32,44.39,43.99,44.06,6000.0,28.5635,28.6086,28.3508,28.3959,6000.0
2008-10-08 11:45:00,43.98,44.15,43.84,44.11,6000.0,28.3443,28.4539,28.2541,28.4281,6000.0
2008-10-08 11:50:00,44.09,44.15,44.02,44.1,1200.0,28.4152,28.4539,28.3701,28.4217,1200.0
2008-10-08 11:55:00,43.84,44.44,43.82,44.44,3400.0,28.2541,28.6408,28.2412,28.6408,3400.0
2008-10-08 12:00:00,44.28,44.28,44.05,44.05,2600.0,28.5377,28.5377,28.3894,28.3894,2600.0
2008-10-08 12:05:00,44.07,44.07,43.75,43.8,3300.0,28.4023,28.4023,28.1961,28.2283,3300.0
2008-10-08 12:10:00,43.79,43.82,43.77,43.8,2200.0,28.2219,28.2412,28.209,28.2283,2200.0
2008-10-08 12:15:00,43.85,44.1,43.84,44.1,9600.0,28.2606,28.4217,28.2541,28.4217,9600.0
2008-10-08 12:20:00,44.07,44.07,43.88,43.88,10300.0,28.4023,28.4023,28.2799,28.2799,10300.0
2008-10-08 12:25:00,43.98,43.98,43.74,43.75,1500.0,28.3443,28.3443,28.1897,28.1961,1500.0
2008-10-08 12:30:00,43.75,43.85,43.75,43.82,14500.0,28.1961,28.2606,28.1961,28.2412,14500.0
2008-10-08 12:35:00,43.77,44.08,43.74,43.98,6500.0,28.209,28.4088,28.1897,28.3443,6500.0
2008-10-08 12:40:00,43.99,44.3,43.99,44.1,13400.0,28.3508,28.5506,28.3508,28.4217,13400.0
2008-10-08 12:45:00,44.11,44.13,43.91,44.0,48000.0,28.4281,28.441,28.2992,28.3572,48000.0
2008-10-08 12:50:00,44.03,44.23,44.01,44.23,14500.0,28.3766,28.5055,28.3637,28.5055,14500.0
2008-10-08 12:55:00,44.17,44.27,44.04,44.17,5100.0,28.4668,28.5312,28.383,28.4668,5100.0
2008-10-08 13:00:00,44.2,44.77,44.2,44.66,18200.0,28.4861,28.8535,28.4861,28.7826,18200.0
2008-10-08 13:05:00,44.65,44.87,44.65,44.72,3600.0,28.7761,28.9179,28.7761,28.8213,3600.0
2008-10-08 13:10:00,45.0,45.01,44.82,44.88,1700.0,29.0017,29.0082,28.8857,28.9244,1700.0
2008-10-08 13:15:00,45.07,45.07,44.86,45.05,7700.0,29.0468,29.0468,28.9115,29.0339,7700.0
2008-10-08 13:20:00,45.01,45.06,44.99,45.05,1600.0,29.0082,29.0404,28.9953,29.0339,1600.0
2008-10-08 13:25:00,44.81,44.85,44.65,44.65,6300.0,28.8793,28.905,28.7761,28.7761,6300.0
2008-10-08 13:30:00,44.67,44.75,44.53,44.75,12800.0,28.789,28.8406,28.6988,28.8406,12800.0
2008-10-08 13:35:00,44.84,45.17,44.84,44.95,17300.0,28.8986,29.1113,28.8986,28.9695,17300.0
2008-10-08 13:40:00,45.0,45.35,44.93,45.35,13000.0,29.0017,29.2273,28.9566,29.2273,13000.0
2008-10-08 13:45:00,45.29,45.29,45.17,45.19,2400.0,29.1886,29.1886,29.1113,29.1242,2400.0
2008-10-08 13:50:00,45.0,45.33,45.0,45.33,5800.0,29.0017,29.2144,29.0017,29.2144,5800.0
2008-10-08 13:55:00,45.33,45.62,45.33,45.6,5100.0,29.2144,29.4013,29.2144,29.3884,5100.0
2008-10-08 14:00:00,45.55,45.56,45.43,45.43,900.0,29.3562,29.3626,29.2788,29.2788,900.0
2008-10-08 14:05:00,45.76,45.79,45.5,45.51,14200.0,29.4915,29.5108,29.3239,29.3304,14200.0
2008-10-08 14:10:00,45.63,45.64,45.34,45.64,21000.0,29.4077,29.4142,29.2208,29.4142,21000.0
2008-10-08 14:15:00,45.62,45.62,45.39,45.45,10900.0,29.4013,29.4013,29.2531,29.2917,10900.0
2008-10-08 14:20:00,45.64,45.91,45.59,45.91,7500.0,29.4142,29.5882,29.382,29.5882,7500.0
2008-10-08 14:25:00,45.93,45.93,45.68,45.68,7300.0,29.6011,29.6011,29.44,29.44,7300.0
2008-10-08 14:30:00,45.57,45.81,45.57,45.7,3400.0,29.3691,29.5237,29.3691,29.4528,3400.0
2008-10-08 14:35:00,45.57,45.67,45.51,45.59,6200.0,29.3691,29.4335,29.3304,29.382,6200.0
2008-10-08 14:40:00,45.7,45.7,45.25,45.25,3700.0,29.4528,29.4528,29.1628,29.1628,3700.0
2008-10-08 14:45:00,45.32,45.5,45.32,45.48,8900.0,29.2079,29.3239,29.2079,29.3111,8900.0
2008-10-08 14:50:00,45.5,45.72,45.46,45.7,3700.0,29.3239,29.4657,29.2982,29.4528,3700.0
2008-10-08 14:55:00,45.69,45.87,45.66,45.75,12300.0,29.4464,29.5624,29.4271,29.4851,12300.0
2008-10-08 15:00:00,45.64,45.74,45.29,45.37,8900.0,29.4142,29.4786,29.1886,29.2402,8900.0
2008-10-08 15:05:00,45.41,45.63,45.41,45.55,14500.0,29.2659,29.4077,29.2659,29.3562,14500.0
2008-10-08 15:10:00,45.45,45.65,45.38,45.38,2100.0,29.2917,29.4206,29.2466,29.2466,2100.0
2008-10-08 15:15:00,45.25,45.86,45.23,45.86,5800.0,29.1628,29.556,29.1499,29.556,5800.0
2008-10-08 15:20:00,45.71,45.79,45.62,45.75,8100.0,29.4593,29.5108,29.4013,29.4851,8100.0
2008-10-08 15:25:00,45.76,45.93,45.58,45.76,6900.0,29.4915,29.6011,29.3755,29.4915,6900.0
2008-10-08 15:30:00,45.8,45.89,45.7,45.7,13300.0,29.5173,29.5753,29.4528,29.4528,13300.0
2008-10-08 15:35:00,45.57,45.68,45.24,45.24,8300.0,29.3691,29.44,29.1564,29.1564,8300.0
2008-10-08 15:40:00,45.21,45.4,45.05,45.4,1900.0,29.137,29.2595,29.0339,29.2595,1900.0
2008-10-08 15:45:00,45.23,45.28,44.77,44.77,33000.0,29.1499,29.1822,28.8535,28.8535,33000.0
2008-10-08 15:50:00,44.88,45.02,44.59,44.59,10800.0,28.9244,29.0146,28.7375,28.7375,10800.0
2008-10-08 15:55:00,44.61,44.7,44.25,44.25,15100.0,28.7504,28.8084,28.5183,28.5183,15100.0
2008-10-09 09:30:00,45.98,45.98,44.44,44.83,18100.0,29.6333,29.6333,28.6408,28.8921,18100.0
2008-10-09 09:35:00,44.73,44.91,44.51,44.51,5800.0,28.8277,28.9437,28.6859,28.6859,5800.0
2008-10-09 09:40:00,44.6,45.08,44.6,45.04,5200.0,28.7439,29.0533,28.7439,29.0275,5200.0
2008-10-09 09:45:00,45.07,45.08,44.77,44.77,8600.0,29.0468,29.0533,28.8535,28.8535,8600.0
2008-10-09 09:50:00,44.77,44.99,44.77,44.83,12000.0,28.8535,28.9953,28.8535,28.8921,12000.0
2008-10-09 09:55:00,44.68,44.68,44.31,44.37,7100.0,28.7955,28.7955,28.557,28.5957,7100.0
2008-10-09 10:00:00,44.31,44.36,44.15,44.26,14000.0,28.557,28.5892,28.4539,28.5248,14000.0
2008-10-09 10:05:00,44.28,44.42,44.2,44.39,12400.0,28.5377,28.6279,28.4861,28.6086,12400.0
2008-10-09 10:10:00,44.47,44.55,44.3,44.3,6700.0,28.6601,28.7117,28.5506,28.5506,6700.0
2008-10-09 10:15:00,44.24,44.43,44.19,44.26,8500.0,28.5119,28.6344,28.4797,28.5248,8500.0
2008-10-09 10:20:00,44.24,44.33,43.98,43.98,7400.0,28.5119,28.5699,28.3443,28.3443,7400.0
2008-10-09 10:25:00,44.02,44.04,43.7,43.75,7700.0,28.3701,28.383,28.1639,28.1961,7700.0
2008-10-09 10:30:00,43.72,43.82,43.62,43.81,12400.0,28.1768,28.2412,28.1123,28.2348,12400.0
2008-10-09 10:35:00,43.78,43.96,43.66,43.66,9300.0,28.2154,28.3314,28.1381,28.1381,9300.0
2008-10-09 10:40:00,43.7,43.77,43.39,43.41,9100.0,28.1639,28.209,27.9641,27.977,9100.0
2008-10-09 10:45:00,43.41,43.71,43.35,43.62,25000.0,27.977,28.1703,27.9383,28.1123,25000.0
2008-10-09 10:50:00,43.55,43.6,43.38,43.45,10100.0,28.0672,28.0994,27.9576,28.0028,10100.0
2008-10-09 10:55:00,43.44,43.47,43.24,43.33,9600.0,27.9963,28.0156,27.8674,27.9254,9600.0
2008-10-09 11:00:00,43.31,43.35,42.96,42.96,6500.0,27.9125,27.9383,27.687,27.687,6500.0
2008-10-09 11:05:00,42.9,43.1,42.8,43.1,6300.0,27.6483,27.7772,27.5838,27.7772,6300.0
2008-10-09 11:10:00,43.04,43.39,43.04,43.39,2000.0,27.7385,27.9641,27.7385,27.9641,2000.0
2008-10-09 11:15:00,43.39,43.45,43.28,43.43,5200.0,27.9641,28.0028,27.8932,27.9899,5200.0
2008-10-09 11:20:00,43.46,43.59,43.37,43.38,5900.0,28.0092,28.093,27.9512,27.9576,5900.0
2008-10-09 11:25:00,43.23,43.33,43.19,43.33,4900.0,27.861,27.9254,27.8352,27.9254,4900.0
2008-10-09 11:30:00,43.33,43.41,43.18,43.18,7800.0,27.9254,27.977,27.8287,27.8287,7800.0
2008-10-09 11:35:00,43.41,43.71,43.34,43.64,6600.0,27.977,28.1703,27.9319,28.1252,6600.0
2008-10-09 11:40:00,43.53,43.65,43.51,43.6,3200.0,28.0543,28.1317,28.0414,28.0994,3200.0
2008-10-09 11:45:00,43.69,43.94,43.69,43.77,3500.0,28.1574,28.3186,28.1574,28.209,3500.0
2008-10-09 11:50:00,43.69,43.81,43.52,43.52,14600.0,28.1574,28.2348,28.0479,28.0479,14600.0
2008-10-09 11:55:00,43.6,43.6,43.31,43.31,5200.0,28.0994,28.0994,27.9125,27.9125,5200.0
2008-10-09 12:00:00,43.45,43.45,43.22,43.32,2900.0,28.0028,28.0028,27.8545,27.919,2900.0
2008-10-09 12:05:00,43.25,43.44,43.25,43.44,1600.0,27.8739,27.9963,27.8739,27.9963,1600.0
2008-10-09 12:10:00,43.44,43.57,43.44,43.46,3200.0,27.9963,28.0801,27.9963,28.0092,3200.0
2008-10-09 12:15:00,43.5,43.67,43.5,43.67,1000.0,28.035,28.1445,28.035,28.1445,1000.0
2008-10-09 12:20:00,43.68,43.68,43.52,43.59,9100.0,28.151,28.151,28.0479,28.093,9100.0
2008-10-09 12:25:00,43.64,43.65,43.47,43.48,1500.0,28.1252,28.1317,28.0156,28.0221,1500.0
2008-10-09 12:30:00,43.46,43.48,43.35,43.35,22100.0,28.0092,28.0221,27.9383,27.9383,22100.0
2008-10-09 12:35:00,43.4,43.44,43.38,43.4,1500.0,27.9705,27.9963,27.9576,27.9705,1500.0
2008-10-09 12:40:00,43.33,43.36,43.18,43.28,14600.0,27.9254,27.9448,27.8287,27.8932,14600.0
2008-10-09 12:45:00,43.2,43.27,43.04,43.04,23800.0,27.8416,27.8868,27.7385,27.7385,23800.0
2008-10-09 12:50:00,43.11,43.24,43.1,43.19,2300.0,27.7836,27.8674,27.7772,27.8352,2300.0
2008-10-09 12:55:00,43.25,43.29,43.12,43.15,23000.0,27.8739,27.8996,27.7901,27.8094,23000.0
2008-10-09 13:00:00,43.31,43.31,43.18,43.18,5100.0,27.9125,27.9125,27.8287,27.8287,5100.0
2008-10-09 13:05:00,43.16,43.22,43.13,43.22,1900.0,27.8159,27.8545,27.7965,27.8545,1900.0
2008-10-09 13:10:00,43.25,43.56,43.25,43.43,5100.0,27.8739,28.0737,27.8739,27.9899,5100.0
2008-10-09 13:15:00,43.44,43.49,43.43,43.43,5300.0,27.9963,28.0285,27.9899,27.9899,5300.0
2008-10-09 13:20:00,43.38,43.38,43.21,43.31,2300.0,27.9576,27.9576,27.8481,27.9125,2300.0
2008-10-09 13:25:00,43.21,43.73,43.16,43.53,14400.0,27.8481,28.1832,27.8159,28.0543,14400.0
2008-10-09 13:30:00,43.58,43.72,43.43,43.54,7800.0,28.0865,28.1768,27.9899,28.0608,7800.0
2008-10-09 13:35:00,43.51,43.58,43.3,43.31,5300.0,28.0414,28.0865,27.9061,27.9125,5300.0
2008-10-09 13:40:00,43.35,43.44,43.25,43.3,36700.0,27.9383,27.9963,27.8739,27.9061,36700.0
2008-10-09 13:45:00,43.32,43.32,43.13,43.24,6300.0,27.919,27.919,27.7965,27.8674,6300.0
2008-10-09 13:50:00,43.25,43.27,43.1,43.27,8600.0,27.8739,27.8868,27.7772,27.8868,8600.0
2008-10-09 13:55:00,43.21,43.33,43.19,43.32,30000.0,27.8481,27.9254,27.8352,27.919,30000.0
2008-10-09 14:00:00,43.32,43.37,43.18,43.18,8100.0,27.919,27.9512,27.8287,27.8287,8100.0
2008-10-09 14:05:00,43.18,43.24,43.11,43.24,3600.0,27.8287,27.8674,27.7836,27.8674,3600.0
2008-10-09 14:10:00,43.13,43.13,43.0,43.06,2200.0,27.7965,27.7965,27.7127,27.7514,2200.0
2008-10-09 14:15:00,43.03,43.15,42.84,42.96,22700.0,27.7321,27.8094,27.6096,27.687,22700.0
2008-10-09 14:20:00,42.91,43.0,42.8,42.97,18400.0,27.6547,27.7127,27.5838,27.6934,18400.0
2008-10-09 14:25:00,42.98,43.04,42.92,42.92,6100.0,27.6999,27.7385,27.6612,27.6612,6100.0
2008-10-09 14:30:00,42.93,43.03,42.82,42.83,5300.0,27.6676,27.7321,27.5967,27.6032,5300.0
2008-10-09 14:35:00,42.82,42.89,42.75,42.83,6400.0,27.5967,27.6418,27.5516,27.6032,6400.0
2008-10-09 14:40:00,42.84,43.05,42.84,42.85,4100.0,27.6096,27.745,27.6096,27.6161,4100.0
2008-10-09 14:45:00,42.86,42.9,42.75,42.81,30300.0,27.6225,27.6483,27.5516,27.5903,30300.0
2008-10-09 14:50:00,42.8,42.81,42.6,42.68,8500.0,27.5838,27.5903,27.4549,27.5065,8500.0
2008-10-09 14:55:00,42.65,42.86,42.56,42.56,28400.0,27.4872,27.6225,27.4292,27.4292,28400.0
2008-10-09 15:00:00,42.54,42.54,42.06,42.14,14900.0,27.4163,27.4163,27.1069,27.1585,14900.0
2008-10-09 15:05:00,42.19,42.39,42.15,42.24,27400.0,27.1907,27.3196,27.1649,27.2229,27400.0
2008-10-09 15:10:00,42.27,42.29,41.8,41.8,15800.0,27.2423,27.2552,26.9394,26.9394,15800.0
2008-10-09 15:15:00,41.79,42.02,41.6,41.6,26600.0,26.9329,27.0811,26.8105,26.8105,26600.0
2008-10-09 15:20:00,41.6,41.85,41.5,41.74,57800.0,26.8105,26.9716,26.746,26.9007,57800.0
2008-10-09 15:25:00,41.74,41.75,41.51,41.51,7100.0,26.9007,26.9071,26.7525,26.7525,7100.0
2008-10-09 15:30:00,41.44,41.65,41.32,41.43,16500.0,26.7074,26.8427,26.63,26.7009,16500.0
2008-10-09 15:35:00,41.4,41.43,41.14,41.14,10500.0,26.6816,26.7009,26.514,26.514,10500.0
2008-10-09 15:40:00,41.0,41.01,40.5,40.68,14400.0,26.4238,26.4302,26.1015,26.2175,14400.0
2008-10-09 15:45:00,40.6,40.62,40.25,40.25,13700.0,26.166,26.1789,25.9404,25.9404,13700.0
2008-10-09 15:50:00,40.27,41.0,40.27,40.86,18100.0,25.9533,26.4238,25.9533,26.3336,18100.0
2008-10-09 15:55:00,41.37,60.0,40.96,41.31,126400.0,26.6622,38.6689,26.398,26.6236,126400.0
2008-10-10 09:30:00,38.7,39.11,37.54,37.79,71100.0,24.9415,25.2057,24.1939,24.355,71100.0
2008-10-10 09:35:00,37.74,38.01,37.23,37.61,11200.0,24.3228,24.4968,23.9941,24.239,11200.0
2008-10-10 09:40:00,38.15,39.52,37.93,39.14,13700.0,24.587,25.4699,24.4452,25.225,13700.0
2008-10-10 09:45:00,39.57,39.8,38.93,39.0,103600.0,25.5022,25.6504,25.0897,25.1348,103600.0
2008-10-10 09:50:00,38.85,39.19,38.55,39.19,3700.0,25.0381,25.2573,24.8448,25.2573,3700.0
2008-10-10 09:55:00,39.5,39.5,38.93,39.06,17400.0,25.4571,25.4571,25.0897,25.1735,17400.0
2008-10-10 10:00:00,39.17,39.75,39.09,39.75,69300.0,25.2444,25.6182,25.1928,25.6182,69300.0
2008-10-10 10:05:00,39.59,40.73,39.5,40.29,16100.0,25.5151,26.2498,25.4571,25.9662,16100.0
2008-10-10 10:10:00,40.42,40.64,40.15,40.31,13700.0,26.05,26.1918,25.876,25.9791,13700.0
2008-10-10 10:15:00,40.11,40.15,39.5,39.7,13500.0,25.8502,25.876,25.4571,25.586,13500.0
2008-10-10 10:20:00,40.09,40.09,39.72,39.91,31000.0,25.8373,25.8373,25.5988,25.7213,31000.0
2008-10-10 10:25:00,39.88,39.91,39.48,39.67,13000.0,25.702,25.7213,25.4442,25.5666,13000.0
2008-10-10 10:30:00,39.66,39.81,39.36,39.39,9300.0,25.5602,25.6568,25.3668,25.3862,9300.0
2008-10-10 10:35:00,39.16,39.37,39.09,39.22,12700.0,25.2379,25.3733,25.1928,25.2766,12700.0
2008-10-10 10:40:00,39.21,39.21,38.66,38.89,17700.0,25.2702,25.2702,24.9157,25.0639,17700.0
2008-10-10 10:45:00,38.88,39.18,38.66,38.99,9300.0,25.0575,25.2508,24.9157,25.1284,9300.0
2008-10-10 10:50:00,39.21,39.29,39.05,39.24,10600.0,25.2702,25.3217,25.167,25.2895,10600.0
2008-10-10 10:55:00,39.12,39.12,38.78,38.78,24700.0,25.2122,25.2122,24.993,24.993,24700.0
2008-10-10 11:00:00,39.02,39.25,38.84,38.93,5500.0,25.1477,25.2959,25.0317,25.0897,5500.0
2008-10-10 11:05:00,38.88,39.05,38.78,38.78,7600.0,25.0575,25.167,24.993,24.993,7600.0
2008-10-10 11:10:00,38.7,38.71,38.39,38.71,13100.0,24.9415,24.9479,24.7417,24.9479,13100.0
2008-10-10 11:15:00,38.73,38.91,38.57,38.64,5800.0,24.9608,25.0768,24.8577,24.9028,5800.0
2008-10-10 11:20:00,38.68,38.7,38.43,38.43,7200.0,24.9286,24.9415,24.7675,24.7675,7200.0
2008-10-10 11:25:00,38.45,38.58,38.26,38.32,8400.0,24.7803,24.8641,24.6579,24.6966,8400.0
2008-10-10 11:30:00,38.31,38.31,38.03,38.19,6000.0,24.6901,24.6901,24.5097,24.6128,6000.0
2008-10-10 11:35:00,38.33,38.38,38.21,38.21,7300.0,24.703,24.7352,24.6257,24.6257,7300.0
2008-10-10 11:40:00,38.34,38.5,38.25,38.25,8000.0,24.7095,24.8126,24.6515,24.6515,8000.0
2008-10-10 11:45:00,38.24,38.49,38.05,38.05,7800.0,24.645,24.8061,24.5226,24.5226,7800.0
2008-10-10 11:50:00,38.0,38.06,37.75,37.85,12400.0,24.4903,24.529,24.3292,24.3937,12400.0
2008-10-10 11:55:00,37.81,38.05,37.68,37.98,37400.0,24.3679,24.5226,24.2841,24.4774,37400.0
2008-10-10 12:00:00,38.01,38.85,37.94,38.35,101300.0,24.4968,25.0381,24.4517,24.7159,101300.0
2008-10-10 12:05:00,38.4,38.61,38.15,38.15,12800.0,24.7481,24.8835,24.587,24.587,12800.0
2008-10-10 12:10:00,38.19,38.49,38.16,38.45,11800.0,24.6128,24.8061,24.5934,24.7803,11800.0
2008-10-10 12:15:00,38.45,38.71,38.45,38.58,6600.0,24.7803,24.9479,24.7803,24.8641,6600.0
2008-10-10 12:20:00,38.59,38.84,38.56,38.68,8300.0,24.8706,25.0317,24.8512,24.9286,8300.0
2008-10-10 12:25:00,38.81,38.83,38.57,38.58,1800.0,25.0124,25.0253,24.8577,24.8641,1800.0
2008-10-10 12:30:00,38.33,38.62,38.33,38.5,9200.0,24.703,24.8899,24.703,24.8126,9200.0
2008-10-10 12:35:00,38.52,38.66,38.3,38.43,12200.0,24.8255,24.9157,24.6837,24.7675,12200.0
2008-10-10 12:40:00,38.41,39.08,38.38,38.94,48300.0,24.7546,25.1864,24.7352,25.0961,48300.0
2008-10-10 12:45:00,38.94,39.07,38.66,38.68,5200.0,25.0961,25.1799,24.9157,24.9286,5200.0
2008-10-10 12:50:00,38.68,38.9,38.62,38.74,7300.0,24.9286,25.0704,24.8899,24.9672,7300.0
2008-10-10 12:55:00,38.75,38.85,38.62,38.71,4800.0,24.9737,25.0381,24.8899,24.9479,4800.0
2008-10-10 13:00:00,38.76,38.76,38.47,38.48,34800.0,24.9801,24.9801,24.7932,24.7997,34800.0
2008-10-10 13:05:00,38.45,38.62,38.45,38.49,15100.0,24.7803,24.8899,24.7803,24.8061,15100.0
2008-10-10 13:10:00,38.4,38.4,38.09,38.17,25000.0,24.7481,24.7481,24.5483,24.5999,25000.0
2008-10-10 13:15:00,38.13,38.21,38.1,38.17,11600.0,24.5741,24.6257,24.5548,24.5999,11600.0
2008-10-10 13:20:00,38.17,38.39,38.11,38.27,43400.0,24.5999,24.7417,24.5612,24.6643,43400.0
2008-10-10 13:25:00,38.27,38.54,38.24,38.51,8100.0,24.6643,24.8384,24.645,24.819,8100.0
2008-10-10 13:30:00,38.49,38.5,38.19,38.2,10100.0,24.8061,24.8126,24.6128,24.6192,10100.0
2008-10-10 13:35:00,38.0,38.16,37.94,38.16,10700.0,24.4903,24.5934,24.4517,24.5934,10700.0
2008-10-10 13:40:00,38.15,38.15,37.92,37.96,2400.0,24.587,24.587,24.4388,24.4646,2400.0
2008-10-10 13:45:00,37.9,37.9,37.33,37.33,25100.0,24.4259,24.4259,24.0585,24.0585,25100.0
2008-10-10 13:50:00,37.43,37.6,37.27,37.28,9300.0,24.123,24.2325,24.0199,24.0263,9300.0
2008-10-10 13:55:00,37.35,37.76,37.35,37.76,7500.0,24.0714,24.3357,24.0714,24.3357,7500.0
2008-10-10 14:00:00,37.71,37.89,37.43,37.87,15600.0,24.3034,24.4194,24.123,24.4065,15600.0
2008-10-10 14:05:00,37.96,38.48,37.84,38.48,10700.0,24.4646,24.7997,24.3872,24.7997,10700.0
2008-10-10 14:10:00,38.5,38.67,38.2,38.37,24200.0,24.8126,24.9221,24.6192,24.7288,24200.0
2008-10-10 14:15:00,38.31,38.43,37.95,38.06,38800.0,24.6901,24.7675,24.4581,24.529,38800.0
2008-10-10 14:20:00,38.07,38.38,37.99,37.99,46100.0,24.5354,24.7352,24.4839,24.4839,46100.0
2008-10-10 14:25:00,37.8,38.04,37.79,38.01,3100.0,24.3614,24.5161,24.355,24.4968,3100.0
2008-10-10 14:30:00,37.81,38.09,37.81,37.88,25000.0,24.3679,24.5483,24.3679,24.413,25000.0
2008-10-10 14:35:00,37.7,37.81,37.57,37.72,8500.0,24.297,24.3679,24.2132,24.3099,8500.0
2008-10-10 14:40:00,37.86,37.86,37.71,37.73,1600.0,24.4001,24.4001,24.3034,24.3163,1600.0
2008-10-10 14:45:00,37.82,38.22,37.8,38.05,41600.0,24.3743,24.6321,24.3614,24.5226,41600.0
2008-10-10 14:50:00,38.16,38.16,37.74,37.75,12800.0,24.5934,24.5934,24.3228,24.3292,12800.0
2008-10-10 14:55:00,37.73,37.87,37.49,37.79,12700.0,24.3163,24.4065,24.1616,24.355,12700.0
2008-10-10 15:00:00,37.84,38.22,37.77,38.14,6500.0,24.3872,24.6321,24.3421,24.5806,6500.0
2008-10-10 15:05:00,37.94,38.43,37.92,38.3,7600.0,24.4517,24.7675,24.4388,24.6837,7600.0
2008-10-10 15:10:00,38.35,39.22,38.35,39.0,25200.0,24.7159,25.2766,24.7159,25.1348,25200.0
2008-10-10 15:15:00,38.96,39.75,38.86,39.5,19000.0,25.109,25.6182,25.0446,25.4571,19000.0
2008-10-10 15:20:00,39.57,39.99,39.5,39.58,14200.0,25.5022,25.7729,25.4571,25.5086,14200.0
2008-10-10 15:25:00,39.68,40.75,39.68,40.51,83000.0,25.5731,26.2627,25.5731,26.108,83000.0
2008-10-10 15:30:00,40.45,41.1,40.44,40.99,7700.0,26.0693,26.4882,26.0629,26.4173,7700.0
2008-10-10 15:35:00,41.09,42.21,41.07,41.63,20700.0,26.4818,27.2036,26.4689,26.8298,20700.0
2008-10-10 15:40:00,40.91,41.27,40.25,40.74,18600.0,26.3658,26.5978,25.9404,26.2562,18600.0
2008-10-10 15:45:00,40.68,41.67,40.42,40.49,107900.0,26.2175,26.8556,26.05,26.0951,107900.0
2008-10-10 15:50:00,40.49,40.54,40.25,40.35,28800.0,26.0951,26.1273,25.9404,26.0049,28800.0
2008-10-10 15:55:00,40.39,41.09,40.36,41.09,15200.0,26.0306,26.4818,26.0113,26.4818,15200.0
2008-10-13 09:30:00,42.78,45.7,42.42,42.43,101700.0,27.571,29.4528,27.3389,27.3454,101700.0
2008-10-13 09:35:00,42.55,42.81,42.26,42.48,10300.0,27.4227,27.5903,27.2358,27.3776,10300.0
2008-10-13 09:40:00,42.5,42.58,41.87,41.95,33700.0,27.3905,27.4421,26.9845,27.036,33700.0
2008-10-13 09:45:00,41.95,42.23,41.91,42.0,109200.0,27.036,27.2165,27.0103,27.0683,109200.0
2008-10-13 09:50:00,42.0,42.0,41.67,41.7,52700.0,27.0683,27.0683,26.8556,26.8749,52700.0
2008-10-13 09:55:00,41.76,41.8,41.67,41.8,6800.0,26.9136,26.9394,26.8556,26.9394,6800.0
2008-10-13 10:00:00,41.78,41.84,41.68,41.68,10700.0,26.9265,26.9651,26.862,26.862,10700.0
2008-10-13 10:05:00,41.64,41.65,41.52,41.52,5200.0,26.8362,26.8427,26.7589,26.7589,5200.0
2008-10-13 10:10:00,41.57,41.74,41.48,41.74,10500.0,26.7911,26.9007,26.7331,26.9007,10500.0
2008-10-13 10:15:00,41.84,41.88,41.75,41.88,6000.0,26.9651,26.9909,26.9071,26.9909,6000.0
2008-10-13 10:20:00,41.88,41.99,41.85,41.88,14900.0,26.9909,27.0618,26.9716,26.9909,14900.0
2008-10-13 10:25:00,41.85,42.24,41.84,42.19,4500.0,26.9716,27.2229,26.9651,27.1907,4500.0
2008-10-13 10:30:00,42.16,42.27,42.16,42.24,7600.0,27.1714,27.2423,27.1714,27.2229,7600.0
2008-10-13 10:35:00,42.14,42.28,42.03,42.28,7100.0,27.1585,27.2487,27.0876,27.2487,7100.0
2008-10-13 10:40:00,42.23,42.23,42.1,42.18,3100.0,27.2165,27.2165,27.1327,27.1843,3100.0
2008-10-13 10:45:00,42.15,42.16,42.0,42.12,7100.0,27.1649,27.1714,27.0683,27.1456,7100.0
2008-10-13 10:50:00,42.08,42.17,42.01,42.15,7900.0,27.1198,27.1778,27.0747,27.1649,7900.0
2008-10-13 10:55:00,42.14,42.25,42.12,42.14,7500.0,27.1585,27.2294,27.1456,27.1585,7500.0
2008-10-13 11:00:00,42.1,42.3,42.08,42.23,2800.0,27.1327,27.2616,27.1198,27.2165,2800.0
2008-10-13 11:05:00,42.23,42.33,42.19,42.27,4800.0,27.2165,27.2809,27.1907,27.2423,4800.0
2008-10-13 11:10:00,42.28,42.29,42.13,42.14,3900.0,27.2487,27.2552,27.152,27.1585,3900.0
2008-10-13 11:15:00,42.17,42.2,42.11,42.11,2200.0,27.1778,27.1972,27.1392,27.1392,2200.0
2008-10-13 11:20:00,42.05,42.17,42.02,42.17,13700.0,27.1005,27.1778,27.0811,27.1778,13700.0
2008-10-13 11:25:00,42.17,42.2,42.17,42.19,8800.0,27.1778,27.1972,27.1778,27.1907,8800.0
2008-10-13 11:30:00,42.2,42.39,42.19,42.33,18500.0,27.1972,27.3196,27.1907,27.2809,18500.0
2008-10-13 11:35:00,42.29,42.35,42.29,42.35,2100.0,27.2552,27.2938,27.2552,27.2938,2100.0
2008-10-13 11:40:00,42.35,42.42,42.35,42.35,3800.0,27.2938,27.3389,27.2938,27.2938,3800.0
2008-10-13 11:45:00,42.35,42.4,42.3,42.3,2000.0,27.2938,27.3261,27.2616,27.2616,2000.0
2008-10-13 11:50:00,42.3,42.33,42.22,42.23,3900.0,27.2616,27.2809,27.21,27.2165,3900.0
2008-10-13 11:55:00,42.19,42.34,42.18,42.33,8900.0,27.1907,27.2874,27.1843,27.2809,8900.0
2008-10-13 12:00:00,42.28,42.29,42.21,42.27,1500.0,27.2487,27.2552,27.2036,27.2423,1500.0
2008-10-13 12:05:00,42.31,42.35,42.29,42.32,4300.0,27.268,27.2938,27.2552,27.2745,4300.0
2008-10-13 12:10:00,42.41,42.47,42.38,42.47,700.0,27.3325,27.3712,27.3132,27.3712,700.0
2008-10-13 12:15:00,42.51,42.57,42.44,42.5,3000.0,27.3969,27.4356,27.3518,27.3905,3000.0
2008-10-13 12:20:00,42.58,42.61,42.46,42.46,5500.0,27.4421,27.4614,27.3647,27.3647,5500.0
2008-10-13 12:25:00,42.46,42.74,42.46,42.72,12400.0,27.3647,27.5452,27.3647,27.5323,12400.0
2008-10-13 12:30:00,42.61,42.68,42.61,42.68,3300.0,27.4614,27.5065,27.4614,27.5065,3300.0
2008-10-13 12:35:00,42.69,42.71,42.67,42.69,7300.0,27.513,27.5258,27.5001,27.513,7300.0
2008-10-13 12:40:00,42.65,42.8,42.65,42.8,2900.0,27.4872,27.5838,27.4872,27.5838,2900.0
2008-10-13 12:45:00,42.81,42.81,42.77,42.77,2800.0,27.5903,27.5903,27.5645,27.5645,2800.0
2008-10-13 12:50:00,42.76,42.79,42.65,42.67,2300.0,27.5581,27.5774,27.4872,27.5001,2300.0
2008-10-13 12:55:00,42.69,42.69,42.61,42.68,6900.0,27.513,27.513,27.4614,27.5065,6900.0
2008-10-13 13:00:00,42.68,42.78,42.68,42.78,2800.0,27.5065,27.571,27.5065,27.571,2800.0
2008-10-13 13:05:00,42.75,42.79,42.73,42.79,1200.0,27.5516,27.5774,27.5387,27.5774,1200.0
2008-10-13 13:10:00,42.75,42.81,42.73,42.8,4500.0,27.5516,27.5903,27.5387,27.5838,4500.0
2008-10-13 13:15:00,42.75,42.75,42.71,42.71,3900.0,27.5516,27.5516,27.5258,27.5258,3900.0
2008-10-13 13:20:00,42.69,42.74,42.69,42.74,2600.0,27.513,27.5452,27.513,27.5452,2600.0
2008-10-13 13:25:00,42.75,42.87,42.72,42.8,29600.0,27.5516,27.629,27.5323,27.5838,29600.0
2008-10-13 13:30:00,42.76,42.83,42.72,42.83,7900.0,27.5581,27.6032,27.5323,27.6032,7900.0
2008-10-13 13:35:00,42.83,42.84,42.78,42.79,13600.0,27.6032,27.6096,27.571,27.5774,13600.0
2008-10-13 13:40:00,42.8,42.8,42.64,42.65,6200.0,27.5838,27.5838,27.4807,27.4872,6200.0
2008-10-13 13:45:00,42.65,42.66,42.57,42.66,28800.0,27.4872,27.4936,27.4356,27.4936,28800.0
2008-10-13 13:50:00,42.55,42.58,42.51,42.51,3300.0,27.4227,27.4421,27.3969,27.3969,3300.0
2008-10-13 13:55:00,42.5,42.59,42.46,42.5,6200.0,27.3905,27.4485,27.3647,27.3905,6200.0
2008-10-13 14:00:00,42.41,42.5,42.4,42.43,4700.0,27.3325,27.3905,27.3261,27.3454,4700.0
2008-10-13 14:05:00,42.45,42.47,42.37,42.37,1900.0,27.3583,27.3712,27.3067,27.3067,1900.0
2008-10-13 14:10:00,42.28,42.44,42.28,42.42,5900.0,27.2487,27.3518,27.2487,27.3389,5900.0
2008-10-13 14:15:00,42.34,42.44,42.34,42.44,5800.0,27.2874,27.3518,27.2874,27.3518,5800.0
2008-10-13 14:20:00,42.38,42.4,42.26,42.3,7000.0,27.3132,27.3261,27.2358,27.2616,7000.0
2008-10-13 14:25:00,42.3,42.34,42.14,42.14,3600.0,27.2616,27.2874,27.1585,27.1585,3600.0
2008-10-13 14:30:00,42.12,42.2,42.11,42.15,4500.0,27.1456,27.1972,27.1392,27.1649,4500.0
2008-10-13 14:35:00,42.19,42.3,42.19,42.3,2600.0,27.1907,27.2616,27.1907,27.2616,2600.0
2008-10-13 14:40:00,42.33,42.52,42.33,42.52,4400.0,27.2809,27.4034,27.2809,27.4034,4400.0
2008-10-13 14:45:00,42.57,42.57,42.53,42.56,3400.0,27.4356,27.4356,27.4098,27.4292,3400.0
2008-10-13 14:50:00,42.62,42.67,42.49,42.51,5500.0,27.4678,27.5001,27.3841,27.3969,5500.0
2008-10-13 14:55:00,42.52,42.83,42.52,42.82,9200.0,27.4034,27.6032,27.4034,27.5967,9200.0
2008-10-13 15:00:00,42.83,42.96,42.82,42.94,7000.0,27.6032,27.687,27.5967,27.6741,7000.0
2008-10-13 15:05:00,42.94,43.11,42.94,43.01,11000.0,27.6741,27.7836,27.6741,27.7192,11000.0
2008-10-13 15:10:00,43.07,43.1,43.0,43.03,5100.0,27.7579,27.7772,27.7127,27.7321,5100.0
2008-10-13 15:15:00,43.0,43.12,42.97,43.09,7400.0,27.7127,27.7901,27.6934,27.7707,7400.0
2008-10-13 15:20:00,43.1,43.34,43.05,43.33,40800.0,27.7772,27.9319,27.745,27.9254,40800.0
2008-10-13 15:25:00,43.32,43.46,43.32,43.36,9500.0,27.919,28.0092,27.919,27.9448,9500.0
2008-10-13 15:30:00,43.26,43.35,43.17,43.35,6400.0,27.8803,27.9383,27.8223,27.9383,6400.0
2008-10-13 15:35:00,43.34,43.67,43.34,43.67,7700.0,27.9319,28.1445,27.9319,28.1445,7700.0
2008-10-13 15:40:00,43.69,43.76,43.56,43.62,22900.0,28.1574,28.2025,28.0737,28.1123,22900.0
2008-10-13 15:45:00,43.68,43.93,43.68,43.9,22800.0,28.151,28.3121,28.151,28.2928,22800.0
2008-10-13 15:50:00,43.9,44.1,43.89,44.02,22300.0,28.2928,28.4217,28.2863,28.3701,22300.0
2008-10-13 15:55:00,44.04,44.62,44.01,44.48,16800.0,28.383,28.7568,28.3637,28.6666,16800.0
2008-10-14 09:30:00,47.4,49.0,46.7,47.14,106700.0,30.5485,31.5796,30.0973,30.3809,106700.0
2008-10-14 09:35:00,47.1,47.28,46.89,46.93,20500.0,30.3551,30.4711,30.2198,30.2456,20500.0
2008-10-14 09:40:00,46.82,46.82,46.33,46.38,36300.0,30.1747,30.1747,29.8589,29.8911,36300.0
2008-10-14 09:45:00,46.43,46.43,46.05,46.27,29100.0,29.9233,29.9233,29.6784,29.8202,29100.0
2008-10-14 09:50:00,46.29,46.47,45.88,46.13,44500.0,29.8331,29.9491,29.5689,29.73,44500.0
2008-10-14 09:55:00,46.13,46.17,45.71,45.71,18400.0,29.73,29.7558,29.4593,29.4593,18400.0
2008-10-14 10:00:00,45.7,46.26,45.67,45.97,17100.0,29.4528,29.8138,29.4335,29.6269,17100.0
2008-10-14 10:05:00,46.04,46.2,45.49,45.68,9900.0,29.672,29.7751,29.3175,29.44,9900.0
2008-10-14 10:10:00,45.68,45.7,45.39,45.42,11900.0,29.44,29.4528,29.2531,29.2724,11900.0
2008-10-14 10:15:00,45.38,45.8,45.36,45.8,9200.0,29.2466,29.5173,29.2337,29.5173,9200.0
2008-10-14 10:20:00,45.71,45.78,45.65,45.69,3600.0,29.4593,29.5044,29.4206,29.4464,3600.0
2008-10-14 10:25:00,45.56,45.65,45.53,45.64,2700.0,29.3626,29.4206,29.3433,29.4142,2700.0
2008-10-14 10:30:00,45.69,45.69,45.46,45.46,700.0,29.4464,29.4464,29.2982,29.2982,700.0
2008-10-14 10:35:00,45.47,45.51,45.14,45.14,4000.0,29.3046,29.3304,29.0919,29.0919,4000.0
2008-10-14 10:40:00,45.26,45.31,44.66,44.66,8200.0,29.1693,29.2015,28.7826,28.7826,8200.0
2008-10-14 10:45:00,44.7,44.82,44.51,44.76,11600.0,28.8084,28.8857,28.6859,28.847,11600.0
2008-10-14 10:50:00,44.74,44.99,44.71,44.93,14300.0,28.8341,28.9953,28.8148,28.9566,14300.0
2008-10-14 10:55:00,45.0,45.13,44.96,45.13,4100.0,29.0017,29.0855,28.9759,29.0855,4100.0
2008-10-14 11:00:00,45.04,45.04,44.82,44.99,4300.0,29.0275,29.0275,28.8857,28.9953,4300.0
2008-10-14 11:05:00,44.93,45.0,44.69,44.69,27600.0,28.9566,29.0017,28.8019,28.8019,27600.0
2008-10-14 11:10:00,44.75,44.75,44.53,44.59,5700.0,28.8406,28.8406,28.6988,28.7375,5700.0
2008-10-14 11:15:00,44.6,44.85,44.6,44.79,5800.0,28.7439,28.905,28.7439,28.8664,5800.0
2008-10-14 11:20:00,44.75,44.81,44.71,44.79,19000.0,28.8406,28.8793,28.8148,28.8664,19000.0
2008-10-14 11:25:00,44.9,45.24,44.9,45.21,2100.0,28.9373,29.1564,28.9373,29.137,2100.0
2008-10-14 11:30:00,45.24,45.41,45.23,45.23,1700.0,29.1564,29.2659,29.1499,29.1499,1700.0
2008-10-14 11:35:00,45.25,45.31,45.21,45.22,2000.0,29.1628,29.2015,29.137,29.1435,2000.0
2008-10-14 11:40:00,45.15,45.28,45.15,45.21,12800.0,29.0984,29.1822,29.0984,29.137,12800.0
2008-10-14 11:45:00,45.46,45.52,45.39,45.52,700.0,29.2982,29.3368,29.2531,29.3368,700.0
2008-10-14 11:50:00,45.43,45.43,45.26,45.26,5000.0,29.2788,29.2788,29.1693,29.1693,5000.0
2008-10-14 11:55:00,45.27,45.35,45.22,45.3,19500.0,29.1757,29.2273,29.1435,29.1951,19500.0
2008-10-14 12:00:00,45.04,45.1,44.92,44.92,8900.0,29.0275,29.0662,28.9501,28.9501,8900.0
2008-10-14 12:05:00,44.99,45.02,44.94,45.01,2300.0,28.9953,29.0146,28.963,29.0082,2300.0
2008-10-14 12:10:00,45.17,45.25,45.1,45.12,4200.0,29.1113,29.1628,29.0662,29.079,4200.0
2008-10-14 12:15:00,45.11,45.26,45.08,45.24,3800.0,29.0726,29.1693,29.0533,29.1564,3800.0
2008-10-14 12:20:00,45.2,45.29,45.2,45.28,6700.0,29.1306,29.1886,29.1306,29.1822,6700.0
2008-10-14 12:25:00,45.23,45.34,45.23,45.33,2300.0,29.1499,29.2208,29.1499,29.2144,2300.0
2008-10-14 12:30:00,45.23,45.42,45.22,45.28,82000.0,29.1499,29.2724,29.1435,29.1822,82000.0
2008-10-14 12:35:00,45.28,45.52,45.28,45.52,14500.0,29.1822,29.3368,29.1822,29.3368,14500.0
2008-10-14 12:40:00,45.47,45.5,45.44,45.46,15700.0,29.3046,29.3239,29.2853,29.2982,15700.0
2008-10-14 12:45:00,45.47,45.48,45.47,45.48,8300.0,29.3046,29.3111,29.3046,29.3111,8300.0
2008-10-14 12:50:00,45.72,45.72,45.43,45.47,20800.0,29.4657,29.4657,29.2788,29.3046,20800.0
2008-10-14 12:55:00,45.41,45.51,45.33,45.44,13700.0,29.2659,29.3304,29.2144,29.2853,13700.0
2008-10-14 13:00:00,45.28,45.37,45.28,45.35,2200.0,29.1822,29.2402,29.1822,29.2273,2200.0
2008-10-14 13:05:00,45.37,45.39,45.37,45.39,500.0,29.2402,29.2531,29.2402,29.2531,500.0
2008-10-14 13:10:00,45.35,45.37,45.33,45.33,1300.0,29.2273,29.2402,29.2144,29.2144,1300.0
2008-10-14 13:15:00,45.25,45.28,45.21,45.28,500.0,29.1628,29.1822,29.137,29.1822,500.0
2008-10-14 13:20:00,45.28,45.3,45.18,45.27,1700.0,29.1822,29.1951,29.1177,29.1757,1700.0
2008-10-14 13:25:00,45.17,45.23,45.17,45.23,2000.0,29.1113,29.1499,29.1113,29.1499,2000.0
2008-10-14 13:30:00,45.25,45.45,45.2,45.45,29200.0,29.1628,29.2917,29.1306,29.2917,29200.0
2008-10-14 13:35:00,45.4,45.42,45.21,45.21,2800.0,29.2595,29.2724,29.137,29.137,2800.0
2008-10-14 13:40:00,45.2,45.2,45.09,45.09,2400.0,29.1306,29.1306,29.0597,29.0597,2400.0
2008-10-14 13:45:00,45.22,45.27,45.18,45.19,10600.0,29.1435,29.1757,29.1177,29.1242,10600.0
2008-10-14 13:50:00,45.16,45.24,45.08,45.1,3400.0,29.1048,29.1564,29.0533,29.0662,3400.0
2008-10-14 13:55:00,45.02,45.02,44.86,44.86,400.0,29.0146,29.0146,28.9115,28.9115,400.0
2008-10-14 14:00:00,44.99,45.02,44.9,44.9,6200.0,28.9953,29.0146,28.9373,28.9373,6200.0
2008-10-14 14:05:00,44.82,44.82,44.7,44.72,2500.0,28.8857,28.8857,28.8084,28.8213,2500.0
2008-10-14 14:10:00,44.57,44.58,44.4,44.45,6800.0,28.7246,28.731,28.615,28.6472,6800.0
2008-10-14 14:15:00,44.51,44.55,44.06,44.21,18200.0,28.6859,28.7117,28.3959,28.4926,18200.0
2008-10-14 14:20:00,44.22,44.34,44.09,44.29,4900.0,28.499,28.5763,28.4152,28.5441,4900.0
2008-10-14 14:25:00,44.33,44.58,44.33,44.58,2400.0,28.5699,28.731,28.5699,28.731,2400.0
2008-10-14 14:30:00,44.69,44.69,44.33,44.35,9900.0,28.8019,28.8019,28.5699,28.5828,9900.0
2008-10-14 14:35:00,44.39,44.52,44.39,44.41,3300.0,28.6086,28.6924,28.6086,28.6215,3300.0
2008-10-14 14:40:00,44.47,44.47,44.03,44.06,4200.0,28.6601,28.6601,28.3766,28.3959,4200.0
2008-10-14 14:45:00,44.0,44.01,43.82,43.9,13200.0,28.3572,28.3637,28.2412,28.2928,13200.0
2008-10-14 14:50:00,43.82,43.96,43.73,43.95,5600.0,28.2412,28.3314,28.1832,28.325,5600.0
2008-10-14 14:55:00,43.95,43.95,43.73,43.89,17600.0,28.325,28.325,28.1832,28.2863,17600.0
2008-10-14 15:00:00,43.88,44.2,43.81,44.07,13800.0,28.2799,28.4861,28.2348,28.4023,13800.0
2008-10-14 15:05:00,44.1,44.39,44.08,44.39,7600.0,28.4217,28.6086,28.4088,28.6086,7600.0
2008-10-14 15:10:00,44.51,44.71,44.48,44.7,8900.0,28.6859,28.8148,28.6666,28.8084,8900.0
2008-10-14 15:15:00,44.64,44.64,44.4,44.4,21800.0,28.7697,28.7697,28.615,28.615,21800.0
2008-10-14 15:20:00,44.48,44.69,44.38,44.47,8000.0,28.6666,28.8019,28.6021,28.6601,8000.0
2008-10-14 15:25:00,44.4,44.82,44.38,44.81,6800.0,28.615,28.8857,28.6021,28.8793,6800.0
2008-10-14 15:30:00,45.0,45.21,44.92,45.04,27000.0,29.0017,29.137,28.9501,29.0275,27000.0
2008-10-14 15:35:00,45.2,45.2,44.65,44.65,6500.0,29.1306,29.1306,28.7761,28.7761,6500.0
2008-10-14 15:40:00,44.83,45.19,44.81,45.07,37400.0,28.8921,29.1242,28.8793,29.0468,37400.0
2008-10-14 15:45:00,45.07,45.4,45.07,45.23,18100.0,29.0468,29.2595,29.0468,29.1499,18100.0
2008-10-14 15:50:00,45.14,45.26,45.05,45.18,10900.0,29.0919,29.1693,29.0339,29.1177,10900.0
2008-10-14 15:55:00,45.25,45.91,45.06,45.19,187300.0,29.1628,29.5882,29.0404,29.1242,187300.0
2008-10-15 09:30:00,44.29,44.39,43.75,43.87,49800.0,28.5441,28.6086,28.1961,28.2734,49800.0
2008-10-15 09:35:00,43.81,44.0,43.64,43.64,8200.0,28.2348,28.3572,28.1252,28.1252,8200.0
2008-10-15 09:40:00,43.65,43.72,43.48,43.71,11100.0,28.1317,28.1768,28.0221,28.1703,11100.0
2008-10-15 09:45:00,43.61,43.73,43.37,43.37,1100.0,28.1059,28.1832,27.9512,27.9512,1100.0
2008-10-15 09:50:00,43.48,43.72,43.48,43.5,3100.0,28.0221,28.1768,28.0221,28.035,3100.0
2008-10-15 09:55:00,43.54,43.6,43.54,43.6,3200.0,28.0608,28.0994,28.0608,28.0994,3200.0
2008-10-15 10:00:00,43.55,43.55,43.28,43.46,7700.0,28.0672,28.0672,27.8932,28.0092,7700.0
2008-10-15 10:05:00,43.45,43.45,43.29,43.35,900.0,28.0028,28.0028,27.8996,27.9383,900.0
2008-10-15 10:10:00,43.37,43.37,43.37,43.37,1000.0,27.9512,27.9512,27.9512,27.9512,1000.0
2008-10-15 10:15:00,43.24,43.24,43.13,43.13,1000.0,27.8674,27.8674,27.7965,27.7965,1000.0
2008-10-15 10:20:00,43.28,43.28,43.26,43.26,1100.0,27.8932,27.8932,27.8803,27.8803,1100.0
2008-10-15 10:25:00,43.23,43.28,43.17,43.22,700.0,27.861,27.8932,27.8223,27.8545,700.0
2008-10-15 10:30:00,43.33,43.48,43.31,43.44,9600.0,27.9254,28.0221,27.9125,27.9963,9600.0
2008-10-15 10:35:00,43.39,43.55,43.39,43.42,36600.0,27.9641,28.0672,27.9641,27.9834,36600.0
2008-10-15 10:40:00,43.51,43.51,42.98,43.02,6400.0,28.0414,28.0414,27.6999,27.7256,6400.0
2008-10-15 10:45:00,43.01,43.07,42.99,43.01,4500.0,27.7192,27.7579,27.7063,27.7192,4500.0
2008-10-15 10:50:00,42.95,42.95,42.9,42.94,2700.0,27.6805,27.6805,27.6483,27.6741,2700.0
2008-10-15 10:55:00,43.07,43.08,42.87,42.88,8100.0,27.7579,27.7643,27.629,27.6354,8100.0
2008-10-15 11:00:00,42.9,42.92,42.83,42.87,6900.0,27.6483,27.6612,27.6032,27.629,6900.0
2008-10-15 11:05:00,42.94,42.96,42.81,42.9,2300.0,27.6741,27.687,27.5903,27.6483,2300.0
2008-10-15 11:10:00,42.99,42.99,42.91,42.96,1300.0,27.7063,27.7063,27.6547,27.687,1300.0
2008-10-15 11:15:00,43.0,43.1,42.95,43.03,9900.0,27.7127,27.7772,27.6805,27.7321,9900.0
2008-10-15 11:20:00,42.98,42.99,42.84,42.84,2600.0,27.6999,27.7063,27.6096,27.6096,2600.0
2008-10-15 11:25:00,42.8,42.95,42.75,42.95,2500.0,27.5838,27.6805,27.5516,27.6805,2500.0
2008-10-15 11:30:00,42.94,43.01,42.88,42.98,5500.0,27.6741,27.7192,27.6354,27.6999,5500.0
2008-10-15 11:35:00,43.0,43.04,42.98,43.02,2700.0,27.7127,27.7385,27.6999,27.7256,2700.0
2008-10-15 11:40:00,43.06,43.15,43.05,43.09,2200.0,27.7514,27.8094,27.745,27.7707,2200.0
2008-10-15 11:45:00,43.0,43.07,42.99,43.07,4000.0,27.7127,27.7579,27.7063,27.7579,4000.0
2008-10-15 11:50:00,42.98,43.09,42.89,43.08,7200.0,27.6999,27.7707,27.6418,27.7643,7200.0
2008-10-15 11:55:00,43.1,43.15,43.06,43.06,5600.0,27.7772,27.8094,27.7514,27.7514,5600.0
2008-10-15 12:00:00,43.04,43.21,43.04,43.12,4000.0,27.7385,27.8481,27.7385,27.7901,4000.0
2008-10-15 12:05:00,43.07,43.1,43.03,43.05,2600.0,27.7579,27.7772,27.7321,27.745,2600.0
2008-10-15 12:10:00,43.03,43.15,43.03,43.14,5200.0,27.7321,27.8094,27.7321,27.803,5200.0
2008-10-15 12:15:00,42.97,43.09,42.93,43.01,20000.0,27.6934,27.7707,27.6676,27.7192,20000.0
2008-10-15 12:20:00,42.95,43.06,42.68,42.68,10800.0,27.6805,27.7514,27.5065,27.5065,10800.0
2008-10-15 12:25:00,42.8,42.89,42.8,42.88,11600.0,27.5838,27.6418,27.5838,27.6354,11600.0
2008-10-15 12:30:00,42.89,42.99,42.89,42.99,7800.0,27.6418,27.7063,27.6418,27.7063,7800.0
2008-10-15 12:35:00,43.06,43.16,42.98,43.16,3100.0,27.7514,27.8159,27.6999,27.8159,3100.0
2008-10-15 12:40:00,43.2,43.33,43.12,43.12,10000.0,27.8416,27.9254,27.7901,27.7901,10000.0
2008-10-15 12:45:00,43.13,43.21,43.11,43.15,7300.0,27.7965,27.8481,27.7836,27.8094,7300.0
2008-10-15 12:50:00,43.17,43.24,43.1,43.24,6100.0,27.8223,27.8674,27.7772,27.8674,6100.0
2008-10-15 12:55:00,43.31,43.36,43.25,43.25,2300.0,27.9125,27.9448,27.8739,27.8739,2300.0
2008-10-15 13:00:00,43.05,43.05,43.05,43.05,100.0,27.745,27.745,27.745,27.745,100.0
2008-10-15 13:05:00,43.01,43.07,43.01,43.01,9400.0,27.7192,27.7579,27.7192,27.7192,9400.0
2008-10-15 13:10:00,43.01,43.1,43.01,43.08,5200.0,27.7192,27.7772,27.7192,27.7643,5200.0
2008-10-15 13:15:00,42.82,42.82,42.67,42.69,2300.0,27.5967,27.5967,27.5001,27.513,2300.0
2008-10-15 13:20:00,42.75,42.82,42.53,42.53,2800.0,27.5516,27.5967,27.4098,27.4098,2800.0
2008-10-15 13:25:00,42.52,42.7,42.52,42.7,2200.0,27.4034,27.5194,27.4034,27.5194,2200.0
2008-10-15 13:30:00,42.65,42.65,42.4,42.41,11500.0,27.4872,27.4872,27.3261,27.3325,11500.0
2008-10-15 13:35:00,42.33,42.36,42.11,42.24,2300.0,27.2809,27.3003,27.1392,27.2229,2300.0
2008-10-15 13:40:00,42.22,42.26,42.13,42.23,9500.0,27.21,27.2358,27.152,27.2165,9500.0
2008-10-15 13:45:00,42.19,42.31,42.19,42.31,3500.0,27.1907,27.268,27.1907,27.268,3500.0
2008-10-15 13:50:00,42.29,42.33,42.18,42.3,4400.0,27.2552,27.2809,27.1843,27.2616,4400.0
2008-10-15 13:55:00,42.22,42.22,42.09,42.11,8600.0,27.21,27.21,27.1263,27.1392,8600.0
2008-10-15 14:00:00,42.12,42.14,41.92,41.93,18200.0,27.1456,27.1585,27.0167,27.0231,18200.0
2008-10-15 14:05:00,41.93,42.09,41.93,41.95,13600.0,27.0231,27.1263,27.0231,27.036,13600.0
2008-10-15 14:10:00,41.9,42.04,41.88,41.96,6300.0,27.0038,27.094,26.9909,27.0425,6300.0
2008-10-15 14:15:00,41.9,41.98,41.8,41.91,16100.0,27.0038,27.0554,26.9394,27.0103,16100.0
2008-10-15 14:20:00,41.86,42.14,41.86,42.14,3100.0,26.978,27.1585,26.978,27.1585,3100.0
2008-10-15 14:25:00,42.18,42.29,42.16,42.25,6700.0,27.1843,27.2552,27.1714,27.2294,6700.0
2008-10-15 14:30:00,42.15,42.34,42.15,42.24,3200.0,27.1649,27.2874,27.1649,27.2229,3200.0
2008-10-15 14:35:00,42.24,42.24,42.06,42.07,9600.0,27.2229,27.2229,27.1069,27.1134,9600.0
2008-10-15 14:40:00,42.07,42.49,42.06,42.49,5200.0,27.1134,27.3841,27.1069,27.3841,5200.0
2008-10-15 14:45:00,42.46,42.53,42.36,42.53,8800.0,27.3647,27.4098,27.3003,27.4098,8800.0
2008-10-15 14:50:00,42.57,42.58,42.37,42.39,13200.0,27.4356,27.4421,27.3067,27.3196,13200.0
2008-10-15 14:55:00,42.51,42.51,42.17,42.22,4800.0,27.3969,27.3969,27.1778,27.21,4800.0
2008-10-15 15:00:00,42.2,42.39,42.03,42.39,6900.0,27.1972,27.3196,27.0876,27.3196,6900.0
2008-10-15 15:05:00,42.45,42.76,42.41,42.73,10600.0,27.3583,27.5581,27.3325,27.5387,10600.0
2008-10-15 15:10:00,42.63,42.77,42.59,42.6,3800.0,27.4743,27.5645,27.4485,27.4549,3800.0
2008-10-15 15:15:00,42.53,42.69,42.27,42.41,6600.0,27.4098,27.513,27.2423,27.3325,6600.0
2008-10-15 15:20:00,42.36,42.59,42.35,42.49,3000.0,27.3003,27.4485,27.2938,27.3841,3000.0
2008-10-15 15:25:00,42.51,42.51,42.06,42.11,54400.0,27.3969,27.3969,27.1069,27.1392,54400.0
2008-10-15 15:30:00,42.0,42.05,41.89,41.93,17100.0,27.0683,27.1005,26.9974,27.0231,17100.0
2008-10-15 15:35:00,41.99,42.09,41.9,41.97,7900.0,27.0618,27.1263,27.0038,27.0489,7900.0
2008-10-15 15:40:00,41.9,42.15,41.87,41.92,17500.0,27.0038,27.1649,26.9845,27.0167,17500.0
2008-10-15 15:45:00,41.85,41.87,41.61,41.65,7200.0,26.9716,26.9845,26.8169,26.8427,7200.0
2008-10-15 15:50:00,41.66,41.66,41.47,41.47,30800.0,26.8491,26.8491,26.7267,26.7267,30800.0
2008-10-15 15:55:00,41.47,41.47,40.89,41.0,66000.0,26.7267,26.7267,26.3529,26.4238,66000.0
2008-10-16 09:30:00,41.1,41.42,40.7,40.82,18900.0,26.4882,26.6945,26.2304,26.3078,18900.0
2008-10-16 09:35:00,40.82,41.3,40.73,41.23,6700.0,26.3078,26.6171,26.2498,26.572,6700.0
2008-10-16 09:40:00,41.27,41.6,41.27,41.31,10500.0,26.5978,26.8105,26.5978,26.6236,10500.0
2008-10-16 09:45:00,41.34,41.72,41.32,41.49,10100.0,26.6429,26.8878,26.63,26.7396,10100.0
2008-10-16 09:50:00,41.65,41.71,41.46,41.54,8600.0,26.8427,26.8814,26.7202,26.7718,8600.0
2008-10-16 09:55:00,41.47,41.47,41.1,41.36,3300.0,26.7267,26.7267,26.4882,26.6558,3300.0
2008-10-16 10:00:00,41.26,41.28,40.8,40.89,12000.0,26.5913,26.6042,26.2949,26.3529,12000.0
2008-10-16 10:05:00,41.07,41.14,40.72,40.83,8900.0,26.4689,26.514,26.2433,26.3142,8900.0
2008-10-16 10:10:00,40.76,40.76,40.0,40.19,27800.0,26.2691,26.2691,25.7793,25.9017,27800.0
2008-10-16 10:15:00,40.28,40.46,40.17,40.18,9800.0,25.9598,26.0758,25.8889,25.8953,9800.0
2008-10-16 10:20:00,40.15,40.62,40.15,40.37,27200.0,25.876,26.1789,25.876,26.0178,27200.0
2008-10-16 10:25:00,40.36,40.47,40.09,40.14,7800.0,26.0113,26.0822,25.8373,25.8695,7800.0
2008-10-16 10:30:00,40.16,40.16,39.79,40.02,9100.0,25.8824,25.8824,25.644,25.7922,9100.0
2008-10-16 10:35:00,39.98,39.99,39.73,39.86,4300.0,25.7664,25.7729,25.6053,25.6891,4300.0
2008-10-16 10:40:00,39.77,40.01,39.67,40.01,5000.0,25.6311,25.7857,25.5666,25.7857,5000.0
2008-10-16 10:45:00,39.94,40.14,39.78,40.14,5900.0,25.7406,25.8695,25.6375,25.8695,5900.0
2008-10-16 10:50:00,40.1,40.14,39.89,39.9,6400.0,25.8437,25.8695,25.7084,25.7148,6400.0
2008-10-16 10:55:00,39.88,39.94,39.52,39.55,12300.0,25.702,25.7406,25.4699,25.4893,12300.0
2008-10-16 11:00:00,39.56,39.56,39.22,39.42,7500.0,25.4957,25.4957,25.2766,25.4055,7500.0
2008-10-16 11:05:00,39.51,39.52,39.19,39.19,18100.0,25.4635,25.4699,25.2573,25.2573,18100.0
2008-10-16 11:10:00,39.28,39.35,39.01,39.13,8800.0,25.3153,25.3604,25.1413,25.2186,8800.0
2008-10-16 11:15:00,39.14,39.42,39.14,39.38,15900.0,25.225,25.4055,25.225,25.3797,15900.0
2008-10-16 11:20:00,39.4,39.67,39.32,39.67,8800.0,25.3926,25.5666,25.341,25.5666,8800.0
2008-10-16 11:25:00,39.6,39.67,39.35,39.35,4600.0,25.5215,25.5666,25.3604,25.3604,4600.0
2008-10-16 11:30:00,39.35,39.88,39.35,39.78,8400.0,25.3604,25.702,25.3604,25.6375,8400.0
2008-10-16 11:35:00,39.77,40.02,39.76,39.82,8400.0,25.6311,25.7922,25.6246,25.6633,8400.0
2008-10-16 11:40:00,39.78,39.96,39.64,39.86,4600.0,25.6375,25.7535,25.5473,25.6891,4600.0
2008-10-16 11:45:00,40.08,40.14,39.98,40.08,2500.0,25.8309,25.8695,25.7664,25.8309,2500.0
2008-10-16 11:50:00,39.94,40.34,39.85,40.34,2400.0,25.7406,25.9984,25.6826,25.9984,2400.0
2008-10-16 11:55:00,40.4,40.4,40.09,40.15,10500.0,26.0371,26.0371,25.8373,25.876,10500.0
2008-10-16 12:00:00,39.99,40.27,39.92,40.09,2100.0,25.7729,25.9533,25.7277,25.8373,2100.0
2008-10-16 12:05:00,39.97,40.06,39.86,40.06,3200.0,25.76,25.818,25.6891,25.818,3200.0
2008-10-16 12:10:00,40.1,40.8,40.1,40.79,3000.0,25.8437,26.2949,25.8437,26.2884,3000.0
2008-10-16 12:15:00,40.98,41.07,40.58,40.71,7000.0,26.4109,26.4689,26.1531,26.2369,7000.0
2008-10-16 12:20:00,40.81,41.3,40.81,41.12,7000.0,26.3013,26.6171,26.3013,26.5011,7000.0
2008-10-16 12:25:00,41.07,41.07,40.74,40.78,4900.0,26.4689,26.4689,26.2562,26.282,4900.0
2008-10-16 12:30:00,40.7,40.88,40.58,40.59,12800.0,26.2304,26.3464,26.1531,26.1595,12800.0
2008-10-16 12:35:00,40.64,40.93,40.62,40.9,8800.0,26.1918,26.3787,26.1789,26.3593,8800.0
2008-10-16 12:40:00,40.92,41.0,40.44,40.44,4700.0,26.3722,26.4238,26.0629,26.0629,4700.0
2008-10-16 12:45:00,40.5,40.84,40.48,40.66,12200.0,26.1015,26.3207,26.0886,26.2047,12200.0
2008-10-16 12:50:00,40.57,40.72,40.43,40.5,5700.0,26.1467,26.2433,26.0564,26.1015,5700.0
2008-10-16 12:55:00,40.5,40.61,40.31,40.31,23700.0,26.1015,26.1724,25.9791,25.9791,23700.0
2008-10-16 13:00:00,40.32,40.58,40.3,40.53,6900.0,25.9855,26.1531,25.9726,26.1209,6900.0
2008-10-16 13:05:00,40.61,40.61,40.32,40.33,8300.0,26.1724,26.1724,25.9855,25.992,8300.0
2008-10-16 13:10:00,40.4,40.65,40.34,40.61,16800.0,26.0371,26.1982,25.9984,26.1724,16800.0
2008-10-16 13:15:00,40.61,40.75,40.61,40.64,9000.0,26.1724,26.2627,26.1724,26.1918,9000.0
2008-10-16 13:20:00,40.83,40.84,40.61,40.63,8900.0,26.3142,26.3207,26.1724,26.1853,8900.0
2008-10-16 13:25:00,40.64,40.67,40.41,40.57,8900.0,26.1918,26.2111,26.0435,26.1467,8900.0
2008-10-16 13:30:00,40.53,40.6,40.41,40.49,6400.0,26.1209,26.166,26.0435,26.0951,6400.0
2008-10-16 13:35:00,40.45,40.46,40.03,40.09,3900.0,26.0693,26.0758,25.7986,25.8373,3900.0
2008-10-16 13:40:00,40.08,40.25,40.06,40.1,12000.0,25.8309,25.9404,25.818,25.8437,12000.0
2008-10-16 13:45:00,40.22,40.35,40.19,40.25,4700.0,25.9211,26.0049,25.9017,25.9404,4700.0
2008-10-16 13:50:00,40.33,40.5,40.24,40.49,6200.0,25.992,26.1015,25.934,26.0951,6200.0
2008-10-16 13:55:00,40.52,40.93,40.52,40.81,10100.0,26.1144,26.3787,26.1144,26.3013,10100.0
2008-10-16 14:00:00,40.74,40.76,40.59,40.62,5400.0,26.2562,26.2691,26.1595,26.1789,5400.0
2008-10-16 14:05:00,40.54,40.64,40.43,40.49,7200.0,26.1273,26.1918,26.0564,26.0951,7200.0
2008-10-16 14:10:00,40.49,40.61,40.24,40.24,4600.0,26.0951,26.1724,25.934,25.934,4600.0
2008-10-16 14:15:00,40.33,40.47,40.31,40.44,18600.0,25.992,26.0822,25.9791,26.0629,18600.0
2008-10-16 14:20:00,40.33,40.39,40.29,40.34,3600.0,25.992,26.0306,25.9662,25.9984,3600.0
2008-10-16 14:25:00,40.26,40.26,40.1,40.25,13100.0,25.9469,25.9469,25.8437,25.9404,13100.0
2008-10-16 14:30:00,40.28,40.34,40.17,40.27,3200.0,25.9598,25.9984,25.8889,25.9533,3200.0
2008-10-16 14:35:00,40.38,40.56,40.38,40.55,4500.0,26.0242,26.1402,26.0242,26.1338,4500.0
2008-10-16 14:40:00,40.55,40.59,40.42,40.51,5900.0,26.1338,26.1595,26.05,26.108,5900.0
2008-10-16 14:45:00,40.47,41.03,40.46,40.99,14500.0,26.0822,26.4431,26.0758,26.4173,14500.0
2008-10-16 14:50:00,40.99,41.12,40.84,41.03,20100.0,26.4173,26.5011,26.3207,26.4431,20100.0
2008-10-16 14:55:00,40.92,41.12,40.74,40.74,7200.0,26.3722,26.5011,26.2562,26.2562,7200.0
2008-10-16 15:00:00,40.77,41.14,40.74,41.0,10000.0,26.2755,26.514,26.2562,26.4238,10000.0
2008-10-16 15:05:00,41.08,41.58,41.05,41.58,3700.0,26.4753,26.7976,26.456,26.7976,3700.0
2008-10-16 15:10:00,41.6,41.9,41.47,41.9,18100.0,26.8105,27.0038,26.7267,27.0038,18100.0
2008-10-16 15:15:00,41.88,42.02,41.73,41.77,16900.0,26.9909,27.0811,26.8942,26.92,16900.0
2008-10-16 15:20:00,41.8,41.82,41.61,41.76,15800.0,26.9394,26.9523,26.8169,26.9136,15800.0
2008-10-16 15:25:00,41.76,41.87,41.67,41.79,12000.0,26.9136,26.9845,26.8556,26.9329,12000.0
2008-10-16 15:30:00,41.96,41.98,41.75,41.78,11400.0,27.0425,27.0554,26.9071,26.9265,11400.0
2008-10-16 15:35:00,41.63,41.85,41.57,41.79,16300.0,26.8298,26.9716,26.7911,26.9329,16300.0
2008-10-16 15:40:00,41.97,42.19,41.87,42.09,6100.0,27.0489,27.1907,26.9845,27.1263,6100.0
2008-10-16 15:45:00,42.2,42.47,42.17,42.47,9600.0,27.1972,27.3712,27.1778,27.3712,9600.0
2008-10-16 15:50:00,42.58,42.58,42.22,42.34,20700.0,27.4421,27.4421,27.21,27.2874,20700.0
2008-10-16 15:55:00,42.42,42.68,42.42,42.59,3400.0,27.3389,27.5065,27.3389,27.4485,3400.0
2008-10-17 09:30:00,41.62,41.64,41.3,41.45,11400.0,26.8234,26.8362,26.6171,26.7138,11400.0
2008-10-17 09:35:00,41.55,41.7,41.46,41.57,2900.0,26.7782,26.8749,26.7202,26.7911,2900.0
2008-10-17 09:40:00,41.54,41.94,41.54,41.9,8900.0,26.7718,27.0296,26.7718,27.0038,8900.0
2008-10-17 09:45:00,42.13,42.13,42.0,42.06,5900.0,27.152,27.152,27.0683,27.1069,5900.0
2008-10-17 09:50:00,42.2,42.34,42.12,42.3,4700.0,27.1972,27.2874,27.1456,27.2616,4700.0
2008-10-17 09:55:00,42.25,42.41,42.05,42.41,4600.0,27.2294,27.3325,27.1005,27.3325,4600.0
2008-10-17 10:00:00,42.5,42.56,42.44,42.54,1900.0,27.3905,27.4292,27.3518,27.4163,1900.0
2008-10-17 10:05:00,42.6,42.62,42.23,42.25,17600.0,27.4549,27.4678,27.2165,27.2294,17600.0
2008-10-17 10:10:00,42.23,42.23,41.99,42.02,11600.0,27.2165,27.2165,27.0618,27.0811,11600.0
2008-10-17 10:15:00,42.08,42.37,42.08,42.35,6700.0,27.1198,27.3067,27.1198,27.2938,6700.0
2008-10-17 10:20:00,42.29,42.43,42.29,42.37,5400.0,27.2552,27.3454,27.2552,27.3067,5400.0
2008-10-17 10:25:00,42.41,42.44,42.19,42.39,1500.0,27.3325,27.3518,27.1907,27.3196,1500.0
2008-10-17 10:30:00,42.41,42.41,42.13,42.14,5400.0,27.3325,27.3325,27.152,27.1585,5400.0
2008-10-17 10:35:00,42.08,42.31,42.06,42.31,3800.0,27.1198,27.268,27.1069,27.268,3800.0
2008-10-17 10:40:00,42.27,42.47,42.27,42.46,2800.0,27.2423,27.3712,27.2423,27.3647,2800.0
2008-10-17 10:45:00,42.47,42.78,42.46,42.76,7800.0,27.3712,27.571,27.3647,27.5581,7800.0
2008-10-17 10:50:00,42.78,42.8,42.73,42.78,1900.0,27.571,27.5838,27.5387,27.571,1900.0
2008-10-17 10:55:00,42.64,42.7,42.56,42.69,2800.0,27.4807,27.5194,27.4292,27.513,2800.0
2008-10-17 11:00:00,42.68,42.78,42.64,42.77,19100.0,27.5065,27.571,27.4807,27.5645,19100.0
2008-10-17 11:05:00,42.76,42.99,42.76,42.94,9600.0,27.5581,27.7063,27.5581,27.6741,9600.0
2008-10-17 11:10:00,42.86,42.87,42.7,42.76,5300.0,27.6225,27.629,27.5194,27.5581,5300.0
2008-10-17 11:15:00,42.78,42.78,42.51,42.51,3400.0,27.571,27.571,27.3969,27.3969,3400.0
2008-10-17 11:20:00,42.52,42.52,42.37,42.52,6600.0,27.4034,27.4034,27.3067,27.4034,6600.0
2008-10-17 11:25:00,42.52,42.52,42.37,42.4,5000.0,27.4034,27.4034,27.3067,27.3261,5000.0
2008-10-17 11:30:00,42.38,42.52,42.38,42.46,3500.0,27.3132,27.4034,27.3132,27.3647,3500.0
2008-10-17 11:35:00,42.57,42.57,42.28,42.3,5500.0,27.4356,27.4356,27.2487,27.2616,5500.0
2008-10-17 11:40:00,42.36,42.54,42.32,42.45,26700.0,27.3003,27.4163,27.2745,27.3583,26700.0
2008-10-17 11:45:00,42.55,42.55,42.4,42.43,8300.0,27.4227,27.4227,27.3261,27.3454,8300.0
2008-10-17 11:50:00,42.52,42.59,42.52,42.58,3700.0,27.4034,27.4485,27.4034,27.4421,3700.0
2008-10-17 11:55:00,42.51,42.56,42.51,42.52,900.0,27.3969,27.4292,27.3969,27.4034,900.0
2008-10-17 12:00:00,42.52,42.68,42.51,42.6,3500.0,27.4034,27.5065,27.3969,27.4549,3500.0
2008-10-17 12:05:00,42.54,42.65,42.54,42.57,23700.0,27.4163,27.4872,27.4163,27.4356,23700.0
2008-10-17 12:10:00,42.64,42.72,42.52,42.52,3400.0,27.4807,27.5323,27.4034,27.4034,3400.0
2008-10-17 12:15:00,42.62,42.67,42.58,42.66,1900.0,27.4678,27.5001,27.4421,27.4936,1900.0
2008-10-17 12:20:00,42.68,42.83,42.68,42.8,1100.0,27.5065,27.6032,27.5065,27.5838,1100.0
2008-10-17 12:25:00,42.82,42.82,42.73,42.79,6400.0,27.5967,27.5967,27.5387,27.5774,6400.0
2008-10-17 12:30:00,42.79,42.82,42.6,42.6,7400.0,27.5774,27.5967,27.4549,27.4549,7400.0
2008-10-17 12:35:00,42.64,42.67,42.6,42.67,2200.0,27.4807,27.5001,27.4549,27.5001,2200.0
2008-10-17 12:40:00,42.74,42.94,42.74,42.85,6900.0,27.5452,27.6741,27.5452,27.6161,6900.0
2008-10-17 12:45:00,42.87,43.07,42.77,43.07,5600.0,27.629,27.7579,27.5645,27.7579,5600.0
2008-10-17 12:50:00,43.05,43.26,43.0,43.22,6300.0,27.745,27.8803,27.7127,27.8545,6300.0
2008-10-17 12:55:00,43.29,43.46,43.29,43.46,6400.0,27.8996,28.0092,27.8996,28.0092,6400.0
2008-10-17 13:00:00,43.51,43.69,43.49,43.63,7100.0,28.0414,28.1574,28.0285,28.1188,7100.0
2008-10-17 13:05:00,43.59,43.6,43.45,43.48,10400.0,28.093,28.0994,28.0028,28.0221,10400.0
2008-10-17 13:10:00,43.52,43.55,43.39,43.55,10300.0,28.0479,28.0672,27.9641,28.0672,10300.0
2008-10-17 13:15:00,43.52,43.55,43.38,43.47,15700.0,28.0479,28.0672,27.9576,28.0156,15700.0
2008-10-17 13:20:00,43.6,43.79,43.55,43.79,12200.0,28.0994,28.2219,28.0672,28.2219,12200.0
2008-10-17 13:25:00,43.7,43.72,43.61,43.64,17100.0,28.1639,28.1768,28.1059,28.1252,17100.0
2008-10-17 13:30:00,43.78,43.99,43.73,43.99,2400.0,28.2154,28.3508,28.1832,28.3508,2400.0
2008-10-17 13:35:00,43.99,44.2,43.97,44.17,4500.0,28.3508,28.4861,28.3379,28.4668,4500.0
2008-10-17 13:40:00,44.25,44.3,44.07,44.07,18100.0,28.5183,28.5506,28.4023,28.4023,18100.0
2008-10-17 13:45:00,44.07,44.14,43.95,43.95,9300.0,28.4023,28.4475,28.325,28.325,9300.0
2008-10-17 13:50:00,43.96,44.07,43.79,43.79,13000.0,28.3314,28.4023,28.2219,28.2219,13000.0
2008-10-17 13:55:00,43.82,43.98,43.82,43.98,7100.0,28.2412,28.3443,28.2412,28.3443,7100.0
2008-10-17 14:00:00,44.03,44.19,44.03,44.09,6700.0,28.3766,28.4797,28.3766,28.4152,6700.0
2008-10-17 14:05:00,44.07,44.11,43.88,43.88,5800.0,28.4023,28.4281,28.2799,28.2799,5800.0
2008-10-17 14:10:00,43.84,43.9,43.74,43.74,9500.0,28.2541,28.2928,28.1897,28.1897,9500.0
2008-10-17 14:15:00,43.69,43.75,43.61,43.61,4300.0,28.1574,28.1961,28.1059,28.1059,4300.0
2008-10-17 14:20:00,43.6,43.62,43.26,43.26,22500.0,28.0994,28.1123,27.8803,27.8803,22500.0
2008-10-17 14:25:00,43.3,43.35,43.27,43.28,7400.0,27.9061,27.9383,27.8868,27.8932,7400.0
2008-10-17 14:30:00,43.38,43.54,43.38,43.48,4800.0,27.9576,28.0608,27.9576,28.0221,4800.0
2008-10-17 14:35:00,43.53,43.6,43.12,43.12,5300.0,28.0543,28.0994,27.7901,27.7901,5300.0
2008-10-17 14:40:00,43.07,43.14,42.86,43.08,17500.0,27.7579,27.803,27.6225,27.7643,17500.0
2008-10-17 14:45:00,43.09,43.38,42.95,43.33,3800.0,27.7707,27.9576,27.6805,27.9254,3800.0
2008-10-17 14:50:00,43.29,43.38,43.19,43.26,4900.0,27.8996,27.9576,27.8352,27.8803,4900.0
2008-10-17 14:55:00,43.16,43.31,43.16,43.31,1300.0,27.8159,27.9125,27.8159,27.9125,1300.0
2008-10-17 15:00:00,43.28,43.62,43.28,43.4,34600.0,27.8932,28.1123,27.8932,27.9705,34600.0
2008-10-17 15:05:00,43.53,43.56,43.4,43.47,8000.0,28.0543,28.0737,27.9705,28.0156,8000.0
2008-10-17 15:10:00,43.41,43.41,43.04,43.22,14000.0,27.977,27.977,27.7385,27.8545,14000.0
2008-10-17 15:15:00,43.18,43.2,42.95,42.95,4100.0,27.8287,27.8416,27.6805,27.6805,4100.0
2008-10-17 15:20:00,42.89,42.89,42.41,42.67,15700.0,27.6418,27.6418,27.3325,27.5001,15700.0
2008-10-17 15:25:00,42.79,42.9,42.64,42.81,8000.0,27.5774,27.6483,27.4807,27.5903,8000.0
2008-10-17 15:30:00,42.85,43.05,42.81,42.93,13800.0,27.6161,27.745,27.5903,27.6676,13800.0
2008-10-17 15:35:00,42.95,43.02,42.53,42.68,5800.0,27.6805,27.7256,27.4098,27.5065,5800.0
2008-10-17 15:40:00,42.7,43.05,42.67,43.04,7700.0,27.5194,27.745,27.5001,27.7385,7700.0
2008-10-17 15:45:00,42.96,42.96,42.67,42.67,3900.0,27.687,27.687,27.5001,27.5001,3900.0
2008-10-17 15:50:00,42.68,42.77,42.34,42.52,6100.0,27.5065,27.5645,27.2874,27.4034,6100.0
2008-10-17 15:55:00,42.47,42.5,42.27,42.27,11400.0,27.3712,27.3905,27.2423,27.2423,11400.0
2008-10-20 09:30:00,43.17,43.19,42.71,42.8,57300.0,27.8223,27.8352,27.5258,27.5838,57300.0
2008-10-20 09:35:00,42.95,42.99,42.81,42.98,11500.0,27.6805,27.7063,27.5903,27.6999,11500.0
2008-10-20 09:40:00,43.01,43.01,42.73,42.73,2400.0,27.7192,27.7192,27.5387,27.5387,2400.0
2008-10-20 09:45:00,42.71,42.94,42.64,42.89,9600.0,27.5258,27.6741,27.4807,27.6418,9600.0
2008-10-20 09:50:00,42.99,43.12,42.98,43.1,5800.0,27.7063,27.7901,27.6999,27.7772,5800.0
2008-10-20 09:55:00,43.13,43.4,43.1,43.39,5300.0,27.7965,27.9705,27.7772,27.9641,5300.0
2008-10-20 10:00:00,43.45,43.67,43.45,43.45,4900.0,28.0028,28.1445,28.0028,28.0028,4900.0
2008-10-20 10:05:00,43.46,43.5,43.36,43.45,4300.0,28.0092,28.035,27.9448,28.0028,4300.0
2008-10-20 10:10:00,43.47,43.6,43.25,43.25,3700.0,28.0156,28.0994,27.8739,27.8739,3700.0
2008-10-20 10:15:00,43.23,43.4,43.23,43.37,3100.0,27.861,27.9705,27.861,27.9512,3100.0
2008-10-20 10:20:00,43.36,43.36,43.13,43.17,2800.0,27.9448,27.9448,27.7965,27.8223,2800.0
2008-10-20 10:25:00,43.2,43.23,43.07,43.11,5000.0,27.8416,27.861,27.7579,27.7836,5000.0
2008-10-20 10:30:00,43.12,43.31,43.12,43.31,400.0,27.7901,27.9125,27.7901,27.9125,400.0
2008-10-20 10:35:00,43.29,43.35,43.14,43.21,3500.0,27.8996,27.9383,27.803,27.8481,3500.0
2008-10-20 10:40:00,43.26,43.3,43.18,43.26,10600.0,27.8803,27.9061,27.8287,27.8803,10600.0
2008-10-20 10:45:00,43.24,43.35,43.24,43.27,6900.0,27.8674,27.9383,27.8674,27.8868,6900.0
2008-10-20 10:50:00,43.35,43.37,42.95,43.0,4900.0,27.9383,27.9512,27.6805,27.7127,4900.0
2008-10-20 10:55:00,42.99,43.08,42.91,43.06,1800.0,27.7063,27.7643,27.6547,27.7514,1800.0
2008-10-20 11:00:00,43.05,43.07,42.96,42.97,1600.0,27.745,27.7579,27.687,27.6934,1600.0
2008-10-20 11:05:00,42.86,42.98,42.84,42.84,1700.0,27.6225,27.6999,27.6096,27.6096,1700.0
2008-10-20 11:10:00,42.8,42.8,42.58,42.72,4300.0,27.5838,27.5838,27.4421,27.5323,4300.0
2008-10-20 11:15:00,42.7,42.89,42.69,42.87,6400.0,27.5194,27.6418,27.513,27.629,6400.0
2008-10-20 11:20:00,42.84,42.96,42.82,42.96,3500.0,27.6096,27.687,27.5967,27.687,3500.0
2008-10-20 11:25:00,43.01,43.07,42.99,43.07,800.0,27.7192,27.7579,27.7063,27.7579,800.0
2008-10-20 11:30:00,43.08,43.17,43.06,43.09,6600.0,27.7643,27.8223,27.7514,27.7707,6600.0
2008-10-20 11:35:00,43.02,43.05,43.02,43.05,2700.0,27.7256,27.745,27.7256,27.745,2700.0
2008-10-20 11:40:00,43.02,43.19,42.94,43.19,8000.0,27.7256,27.8352,27.6741,27.8352,8000.0
2008-10-20 11:45:00,43.22,43.33,43.22,43.31,3800.0,27.8545,27.9254,27.8545,27.9125,3800.0
2008-10-20 11:50:00,43.22,43.31,43.2,43.23,3300.0,27.8545,27.9125,27.8416,27.861,3300.0
2008-10-20 11:55:00,43.36,43.43,43.36,43.38,2800.0,27.9448,27.9899,27.9448,27.9576,2800.0
2008-10-20 12:00:00,43.32,43.32,43.21,43.21,3000.0,27.919,27.919,27.8481,27.8481,3000.0
2008-10-20 12:05:00,43.22,43.33,43.22,43.29,4100.0,27.8545,27.9254,27.8545,27.8996,4100.0
2008-10-20 12:10:00,43.28,43.4,43.27,43.33,2400.0,27.8932,27.9705,27.8868,27.9254,2400.0
2008-10-20 12:15:00,43.4,43.57,43.36,43.47,5200.0,27.9705,28.0801,27.9448,28.0156,5200.0
2008-10-20 12:20:00,43.44,43.54,43.41,43.41,4200.0,27.9963,28.0608,27.977,27.977,4200.0
2008-10-20 12:25:00,43.48,43.5,43.42,43.46,1500.0,28.0221,28.035,27.9834,28.0092,1500.0
2008-10-20 12:30:00,43.35,43.54,43.35,43.51,5000.0,27.9383,28.0608,27.9383,28.0414,5000.0
2008-10-20 12:35:00,43.46,43.46,43.35,43.36,2300.0,28.0092,28.0092,27.9383,27.9448,2300.0
2008-10-20 12:40:00,43.38,43.38,43.27,43.29,2600.0,27.9576,27.9576,27.8868,27.8996,2600.0
2008-10-20 12:45:00,43.23,43.42,43.23,43.42,6000.0,27.861,27.9834,27.861,27.9834,6000.0
2008-10-20 12:50:00,43.39,43.39,43.26,43.27,3000.0,27.9641,27.9641,27.8803,27.8868,3000.0
2008-10-20 12:55:00,43.26,43.41,43.26,43.39,10300.0,27.8803,27.977,27.8803,27.9641,10300.0
2008-10-20 13:00:00,43.39,43.39,43.2,43.23,8200.0,27.9641,27.9641,27.8416,27.861,8200.0
2008-10-20 13:05:00,43.21,43.34,43.21,43.28,23500.0,27.8481,27.9319,27.8481,27.8932,23500.0
2008-10-20 13:10:00,43.28,43.36,43.28,43.33,2900.0,27.8932,27.9448,27.8932,27.9254,2900.0
2008-10-20 13:15:00,43.31,43.42,43.27,43.42,7200.0,27.9125,27.9834,27.8868,27.9834,7200.0
2008-10-20 13:20:00,43.47,43.5,43.42,43.49,4700.0,28.0156,28.035,27.9834,28.0285,4700.0
2008-10-20 13:25:00,43.5,43.64,43.5,43.6,7800.0,28.035,28.1252,28.035,28.0994,7800.0
2008-10-20 13:30:00,43.69,43.7,43.65,43.66,10400.0,28.1574,28.1639,28.1317,28.1381,10400.0
2008-10-20 13:35:00,43.69,43.7,43.57,43.6,10100.0,28.1574,28.1639,28.0801,28.0994,10100.0
2008-10-20 13:40:00,43.56,43.68,43.56,43.62,12000.0,28.0737,28.151,28.0737,28.1123,12000.0
2008-10-20 13:45:00,43.59,43.73,43.55,43.72,14900.0,28.093,28.1832,28.0672,28.1768,14900.0
2008-10-20 13:50:00,43.66,43.73,43.62,43.69,19500.0,28.1381,28.1832,28.1123,28.1574,19500.0
2008-10-20 13:55:00,43.68,43.69,43.53,43.54,33100.0,28.151,28.1574,28.0543,28.0608,33100.0
2008-10-20 14:00:00,43.52,43.64,43.51,43.64,6200.0,28.0479,28.1252,28.0414,28.1252,6200.0
2008-10-20 14:05:00,43.73,43.89,43.72,43.8,8500.0,28.1832,28.2863,28.1768,28.2283,8500.0
2008-10-20 14:10:00,43.81,43.9,43.68,43.75,17000.0,28.2348,28.2928,28.151,28.1961,17000.0
2008-10-20 14:15:00,43.71,43.71,43.58,43.58,6900.0,28.1703,28.1703,28.0865,28.0865,6900.0
2008-10-20 14:20:00,43.61,43.68,43.49,43.49,3800.0,28.1059,28.151,28.0285,28.0285,3800.0
2008-10-20 14:25:00,43.47,43.62,43.47,43.53,12600.0,28.0156,28.1123,28.0156,28.0543,12600.0
2008-10-20 14:30:00,43.58,43.58,43.38,43.51,4100.0,28.0865,28.0865,27.9576,28.0414,4100.0
2008-10-20 14:35:00,43.58,43.59,43.5,43.55,4200.0,28.0865,28.093,28.035,28.0672,4200.0
2008-10-20 14:40:00,43.58,43.87,43.58,43.85,11000.0,28.0865,28.2734,28.0865,28.2606,11000.0
2008-10-20 14:45:00,43.87,43.87,43.68,43.75,32300.0,28.2734,28.2734,28.151,28.1961,32300.0
2008-10-20 14:50:00,43.71,43.72,43.57,43.61,8800.0,28.1703,28.1768,28.0801,28.1059,8800.0
2008-10-20 14:55:00,43.64,43.76,43.61,43.72,15800.0,28.1252,28.2025,28.1059,28.1768,15800.0
2008-10-20 15:00:00,43.81,43.94,43.81,43.86,17900.0,28.2348,28.3186,28.2348,28.267,17900.0
2008-10-20 15:05:00,43.81,43.81,43.63,43.8,26400.0,28.2348,28.2348,28.1188,28.2283,26400.0
2008-10-20 15:10:00,43.76,43.91,43.76,43.88,5200.0,28.2025,28.2992,28.2025,28.2799,5200.0
2008-10-20 15:15:00,43.86,43.93,43.72,43.91,19900.0,28.267,28.3121,28.1768,28.2992,19900.0
2008-10-20 15:20:00,43.84,43.92,43.81,43.92,16300.0,28.2541,28.3057,28.2348,28.3057,16300.0
2008-10-20 15:25:00,43.86,43.86,43.76,43.85,13500.0,28.267,28.267,28.2025,28.2606,13500.0
2008-10-20 15:30:00,43.79,43.96,43.74,43.91,2400.0,28.2219,28.3314,28.1897,28.2992,2400.0
2008-10-20 15:35:00,43.96,44.14,43.95,44.09,32300.0,28.3314,28.4475,28.325,28.4152,32300.0
2008-10-20 15:40:00,44.02,44.06,43.92,43.94,18400.0,28.3701,28.3959,28.3057,28.3186,18400.0
2008-10-20 15:45:00,43.98,44.06,43.96,43.96,2900.0,28.3443,28.3959,28.3314,28.3314,2900.0
2008-10-20 15:50:00,44.13,44.21,44.13,44.21,13500.0,28.441,28.4926,28.441,28.4926,13500.0
2008-10-20 15:55:00,44.21,44.51,44.21,44.4,4700.0,28.4926,28.6859,28.4926,28.615,4700.0
2008-10-21 09:30:00,43.95,44.03,43.65,43.72,7500.0,28.325,28.3766,28.1317,28.1768,7500.0
2008-10-21 09:35:00,43.84,43.97,43.83,43.95,4400.0,28.2541,28.3379,28.2477,28.325,4400.0
2008-10-21 09:40:00,43.95,44.11,43.9,44.04,10200.0,28.325,28.4281,28.2928,28.383,10200.0
2008-10-21 09:45:00,44.02,44.03,43.89,43.99,7100.0,28.3701,28.3766,28.2863,28.3508,7100.0
2008-10-21 09:50:00,43.91,43.94,43.81,43.88,4600.0,28.2992,28.3186,28.2348,28.2799,4600.0
2008-10-21 09:55:00,43.92,43.95,43.76,43.91,17400.0,28.3057,28.325,28.2025,28.2992,17400.0
2008-10-21 10:00:00,43.92,44.09,43.84,44.09,8400.0,28.3057,28.4152,28.2541,28.4152,8400.0
2008-10-21 10:05:00,44.07,44.25,44.05,44.25,13200.0,28.4023,28.5183,28.3894,28.5183,13200.0
2008-10-21 10:10:00,44.24,44.36,44.11,44.11,27600.0,28.5119,28.5892,28.4281,28.4281,27600.0
2008-10-21 10:15:00,44.24,44.48,44.24,44.34,23600.0,28.5119,28.6666,28.5119,28.5763,23600.0
2008-10-21 10:20:00,44.33,44.37,44.28,44.37,4100.0,28.5699,28.5957,28.5377,28.5957,4100.0
2008-10-21 10:25:00,44.42,44.42,44.27,44.29,3200.0,28.6279,28.6279,28.5312,28.5441,3200.0
2008-10-21 10:30:00,44.27,44.28,44.1,44.12,6100.0,28.5312,28.5377,28.4217,28.4346,6100.0
2008-10-21 10:35:00,44.11,44.21,44.11,44.21,1000.0,28.4281,28.4926,28.4281,28.4926,1000.0
2008-10-21 10:40:00,44.22,44.38,44.22,44.31,3500.0,28.499,28.6021,28.499,28.557,3500.0
2008-10-21 10:45:00,44.24,44.24,44.15,44.15,900.0,28.5119,28.5119,28.4539,28.4539,900.0
2008-10-21 10:50:00,44.12,44.16,44.04,44.12,7700.0,28.4346,28.4603,28.383,28.4346,7700.0
2008-10-21 10:55:00,44.02,44.08,43.97,44.04,9300.0,28.3701,28.4088,28.3379,28.383,9300.0
2008-10-21 11:00:00,44.0,44.14,44.0,44.1,1800.0,28.3572,28.4475,28.3572,28.4217,1800.0
2008-10-21 11:05:00,44.13,44.13,44.05,44.05,1800.0,28.441,28.441,28.3894,28.3894,1800.0
2008-10-21 11:10:00,44.07,44.13,44.03,44.13,3700.0,28.4023,28.441,28.3766,28.441,3700.0
2008-10-21 11:15:00,44.12,44.17,44.08,44.14,7100.0,28.4346,28.4668,28.4088,28.4475,7100.0
2008-10-21 11:20:00,44.05,44.05,43.95,43.96,3100.0,28.3894,28.3894,28.325,28.3314,3100.0
2008-10-21 11:25:00,43.96,44.03,43.96,44.01,1800.0,28.3314,28.3766,28.3314,28.3637,1800.0
2008-10-21 11:30:00,44.02,44.15,44.02,44.15,3200.0,28.3701,28.4539,28.3701,28.4539,3200.0
2008-10-21 11:35:00,44.09,44.09,44.0,44.09,2600.0,28.4152,28.4152,28.3572,28.4152,2600.0
2008-10-21 11:40:00,44.11,44.11,43.95,43.98,9400.0,28.4281,28.4281,28.325,28.3443,9400.0
2008-10-21 11:45:00,43.94,43.94,43.8,43.8,2300.0,28.3186,28.3186,28.2283,28.2283,2300.0
2008-10-21 11:50:00,43.79,43.79,43.67,43.68,4800.0,28.2219,28.2219,28.1445,28.151,4800.0
2008-10-21 11:55:00,43.7,43.72,43.37,43.38,11000.0,28.1639,28.1768,27.9512,27.9576,11000.0
2008-10-21 12:00:00,43.37,43.5,43.24,43.47,3300.0,27.9512,28.035,27.8674,28.0156,3300.0
2008-10-21 12:05:00,43.51,43.51,43.38,43.47,3700.0,28.0414,28.0414,27.9576,28.0156,3700.0
2008-10-21 12:10:00,43.44,43.51,43.32,43.32,2000.0,27.9963,28.0414,27.919,27.919,2000.0
2008-10-21 12:15:00,43.35,43.35,43.23,43.29,3400.0,27.9383,27.9383,27.861,27.8996,3400.0
2008-10-21 12:20:00,43.36,43.48,43.24,43.48,1400.0,27.9448,28.0221,27.8674,28.0221,1400.0
2008-10-21 12:25:00,43.46,43.48,43.38,43.42,3100.0,28.0092,28.0221,27.9576,27.9834,3100.0
2008-10-21 12:30:00,43.42,43.52,43.42,43.52,4000.0,27.9834,28.0479,27.9834,28.0479,4000.0
2008-10-21 12:35:00,43.57,43.65,43.5,43.61,10100.0,28.0801,28.1317,28.035,28.1059,10100.0
2008-10-21 12:40:00,43.53,43.57,43.47,43.57,10700.0,28.0543,28.0801,28.0156,28.0801,10700.0
2008-10-21 12:45:00,43.55,43.55,43.38,43.38,3500.0,28.0672,28.0672,27.9576,27.9576,3500.0
2008-10-21 12:50:00,43.43,43.48,43.29,43.31,4700.0,27.9899,28.0221,27.8996,27.9125,4700.0
2008-10-21 12:55:00,43.33,43.36,43.19,43.19,6400.0,27.9254,27.9448,27.8352,27.8352,6400.0
2008-10-21 13:00:00,43.22,43.32,43.15,43.32,2600.0,27.8545,27.919,27.8094,27.919,2600.0
2008-10-21 13:05:00,43.27,43.46,43.27,43.42,3900.0,27.8868,28.0092,27.8868,27.9834,3900.0
2008-10-21 13:10:00,43.41,43.44,43.36,43.39,6800.0,27.977,27.9963,27.9448,27.9641,6800.0
2008-10-21 13:15:00,43.4,43.53,43.4,43.45,4300.0,27.9705,28.0543,27.9705,28.0028,4300.0
2008-10-21 13:20:00,43.49,43.74,43.49,43.64,21600.0,28.0285,28.1897,28.0285,28.1252,21600.0
2008-10-21 13:25:00,43.62,43.7,43.6,43.69,5100.0,28.1123,28.1639,28.0994,28.1574,5100.0
2008-10-21 13:30:00,43.62,43.66,43.51,43.66,17300.0,28.1123,28.1381,28.0414,28.1381,17300.0
2008-10-21 13:35:00,43.67,43.8,43.67,43.8,5200.0,28.1445,28.2283,28.1445,28.2283,5200.0
2008-10-21 13:40:00,43.77,43.86,43.68,43.71,6100.0,28.209,28.267,28.151,28.1703,6100.0
2008-10-21 13:45:00,43.76,43.77,43.67,43.68,22200.0,28.2025,28.209,28.1445,28.151,22200.0
2008-10-21 13:50:00,43.67,43.7,43.6,43.65,4800.0,28.1445,28.1639,28.0994,28.1317,4800.0
2008-10-21 13:55:00,43.62,43.63,43.53,43.63,2700.0,28.1123,28.1188,28.0543,28.1188,2700.0
2008-10-21 14:00:00,43.72,43.82,43.7,43.76,6100.0,28.1768,28.2412,28.1639,28.2025,6100.0
2008-10-21 14:05:00,43.79,43.81,43.65,43.65,5400.0,28.2219,28.2348,28.1317,28.1317,5400.0
2008-10-21 14:10:00,43.69,43.87,43.69,43.76,4300.0,28.1574,28.2734,28.1574,28.2025,4300.0
2008-10-21 14:15:00,43.79,44.04,43.79,43.97,4600.0,28.2219,28.383,28.2219,28.3379,4600.0
2008-10-21 14:20:00,44.04,44.17,44.01,44.06,27000.0,28.383,28.4668,28.3637,28.3959,27000.0
2008-10-21 14:25:00,44.04,44.25,44.04,44.25,8200.0,28.383,28.5183,28.383,28.5183,8200.0
2008-10-21 14:30:00,44.28,44.28,44.16,44.16,7900.0,28.5377,28.5377,28.4603,28.4603,7900.0
2008-10-21 14:35:00,44.17,44.3,44.15,44.26,8500.0,28.4668,28.5506,28.4539,28.5248,8500.0
2008-10-21 14:40:00,44.35,44.45,44.28,44.44,23300.0,28.5828,28.6472,28.5377,28.6408,23300.0
2008-10-21 14:45:00,44.43,44.58,44.34,44.37,11000.0,28.6344,28.731,28.5763,28.5957,11000.0
2008-10-21 14:50:00,44.39,44.39,44.23,44.34,18200.0,28.6086,28.6086,28.5055,28.5763,18200.0
2008-10-21 14:55:00,44.35,44.39,44.24,44.29,6700.0,28.5828,28.6086,28.5119,28.5441,6700.0
2008-10-21 15:00:00,44.34,44.56,44.32,44.56,8700.0,28.5763,28.7181,28.5635,28.7181,8700.0
2008-10-21 15:05:00,44.59,44.59,44.25,44.3,19300.0,28.7375,28.7375,28.5183,28.5506,19300.0
2008-10-21 15:10:00,44.31,44.42,44.29,44.34,9100.0,28.557,28.6279,28.5441,28.5763,9100.0
2008-10-21 15:15:00,44.36,44.36,44.07,44.07,72100.0,28.5892,28.5892,28.4023,28.4023,72100.0
2008-10-21 15:20:00,44.05,44.1,43.83,43.92,17500.0,28.3894,28.4217,28.2477,28.3057,17500.0
2008-10-21 15:25:00,43.92,44.01,43.83,43.84,11400.0,28.3057,28.3637,28.2477,28.2541,11400.0
2008-10-21 15:30:00,43.88,43.92,43.56,43.58,14900.0,28.2799,28.3057,28.0737,28.0865,14900.0
2008-10-21 15:35:00,43.69,43.71,43.6,43.6,5200.0,28.1574,28.1703,28.0994,28.0994,5200.0
2008-10-21 15:40:00,43.61,43.85,43.56,43.59,21400.0,28.1059,28.2606,28.0737,28.093,21400.0
2008-10-21 15:45:00,43.57,43.57,43.2,43.2,7600.0,28.0801,28.0801,27.8416,27.8416,7600.0
2008-10-21 15:50:00,43.35,43.5,43.33,43.5,3100.0,27.9383,28.035,27.9254,28.035,3100.0
2008-10-21 15:55:00,43.46,43.49,43.3,43.32,17900.0,28.0092,28.0285,27.9061,27.919,17900.0
2008-10-22 09:30:00,42.43,42.43,42.12,42.31,21800.0,27.3454,27.3454,27.1456,27.268,21800.0
2008-10-22 09:35:00,42.31,42.32,41.96,42.01,7400.0,27.268,27.2745,27.0425,27.0747,7400.0
2008-10-22 09:40:00,42.05,42.22,42.05,42.19,9300.0,27.1005,27.21,27.1005,27.1907,9300.0
2008-10-22 09:45:00,42.24,42.24,42.1,42.13,26600.0,27.2229,27.2229,27.1327,27.152,26600.0
2008-10-22 09:50:00,42.04,42.04,41.7,41.72,5500.0,27.094,27.094,26.8749,26.8878,5500.0
2008-10-22 09:55:00,41.8,41.93,41.62,41.7,6800.0,26.9394,27.0231,26.8234,26.8749,6800.0
2008-10-22 10:00:00,41.68,41.8,41.4,41.4,16800.0,26.862,26.9394,26.6816,26.6816,16800.0
2008-10-22 10:05:00,41.39,41.65,41.36,41.45,9300.0,26.6751,26.8427,26.6558,26.7138,9300.0
2008-10-22 10:10:00,41.67,41.75,41.59,41.75,10600.0,26.8556,26.9071,26.804,26.9071,10600.0
2008-10-22 10:15:00,41.76,41.91,41.66,41.91,6800.0,26.9136,27.0103,26.8491,27.0103,6800.0
2008-10-22 10:20:00,41.98,41.98,41.7,41.73,8100.0,27.0554,27.0554,26.8749,26.8942,8100.0
2008-10-22 10:25:00,41.64,41.72,41.52,41.59,6600.0,26.8362,26.8878,26.7589,26.804,6600.0
2008-10-22 10:30:00,41.76,41.81,41.76,41.8,1600.0,26.9136,26.9458,26.9136,26.9394,1600.0
2008-10-22 10:35:00,41.71,41.95,41.68,41.89,6400.0,26.8814,27.036,26.862,26.9974,6400.0
2008-10-22 10:40:00,41.9,42.02,41.9,41.97,2800.0,27.0038,27.0811,27.0038,27.0489,2800.0
2008-10-22 10:45:00,41.83,42.18,41.81,42.18,4500.0,26.9587,27.1843,26.9458,27.1843,4500.0
2008-10-22 10:50:00,42.14,42.17,41.94,42.16,9400.0,27.1585,27.1778,27.0296,27.1714,9400.0
2008-10-22 10:55:00,42.16,42.16,42.02,42.05,8700.0,27.1714,27.1714,27.0811,27.1005,8700.0
2008-10-22 11:00:00,42.11,42.11,41.9,41.92,10100.0,27.1392,27.1392,27.0038,27.0167,10100.0
2008-10-22 11:05:00,41.99,41.99,41.84,41.91,2400.0,27.0618,27.0618,26.9651,27.0103,2400.0
2008-10-22 11:10:00,41.91,42.02,41.89,41.93,6700.0,27.0103,27.0811,26.9974,27.0231,6700.0
2008-10-22 11:15:00,41.93,42.04,41.92,42.04,4700.0,27.0231,27.094,27.0167,27.094,4700.0
2008-10-22 11:20:00,42.02,42.02,41.83,41.96,55000.0,27.0811,27.0811,26.9587,27.0425,55000.0
2008-10-22 11:25:00,41.83,41.85,41.71,41.79,27200.0,26.9587,26.9716,26.8814,26.9329,27200.0
2008-10-22 11:30:00,41.88,41.95,41.86,41.86,3600.0,26.9909,27.036,26.978,26.978,3600.0
2008-10-22 11:35:00,41.81,41.82,41.65,41.82,5200.0,26.9458,26.9523,26.8427,26.9523,5200.0
2008-10-22 11:40:00,41.74,42.07,41.72,42.02,6000.0,26.9007,27.1134,26.8878,27.0811,6000.0
2008-10-22 11:45:00,42.13,42.13,42.02,42.02,3800.0,27.152,27.152,27.0811,27.0811,3800.0
2008-10-22 11:50:00,42.0,42.05,41.95,41.95,1400.0,27.0683,27.1005,27.036,27.036,1400.0
2008-10-22 11:55:00,41.97,41.99,41.97,41.99,4500.0,27.0489,27.0618,27.0489,27.0618,4500.0
2008-10-22 12:00:00,41.93,41.99,41.85,41.85,12800.0,27.0231,27.0618,26.9716,26.9716,12800.0
2008-10-22 12:05:00,41.87,42.02,41.85,41.99,4900.0,26.9845,27.0811,26.9716,27.0618,4900.0
2008-10-22 12:10:00,41.92,41.94,41.84,41.84,1500.0,27.0167,27.0296,26.9651,26.9651,1500.0
2008-10-22 12:15:00,41.93,42.05,41.93,42.01,2800.0,27.0231,27.1005,27.0231,27.0747,2800.0
2008-10-22 12:20:00,42.08,42.21,42.08,42.16,2100.0,27.1198,27.2036,27.1198,27.1714,2100.0
2008-10-22 12:25:00,42.19,42.23,42.1,42.1,2700.0,27.1907,27.2165,27.1327,27.1327,2700.0
2008-10-22 12:30:00,42.11,42.11,42.08,42.08,900.0,27.1392,27.1392,27.1198,27.1198,900.0
2008-10-22 12:35:00,42.03,42.11,42.03,42.11,2400.0,27.0876,27.1392,27.0876,27.1392,2400.0
2008-10-22 12:40:00,42.06,42.06,42.01,42.01,4400.0,27.1069,27.1069,27.0747,27.0747,4400.0
2008-10-22 12:45:00,42.08,42.08,41.85,41.88,1400.0,27.1198,27.1198,26.9716,26.9909,1400.0
2008-10-22 12:50:00,41.88,41.98,41.87,41.98,2300.0,26.9909,27.0554,26.9845,27.0554,2300.0
2008-10-22 12:55:00,41.94,42.0,41.88,41.88,1000.0,27.0296,27.0683,26.9909,26.9909,1000.0
2008-10-22 13:00:00,41.84,41.84,41.61,41.7,9500.0,26.9651,26.9651,26.8169,26.8749,9500.0
2008-10-22 13:05:00,41.77,41.77,41.69,41.69,900.0,26.92,26.92,26.8685,26.8685,900.0
2008-10-22 13:10:00,41.7,41.7,41.6,41.6,3200.0,26.8749,26.8749,26.8105,26.8105,3200.0
2008-10-22 13:15:00,41.63,41.63,41.44,41.57,4300.0,26.8298,26.8298,26.7074,26.7911,4300.0
2008-10-22 13:20:00,41.58,41.58,41.41,41.41,3400.0,26.7976,26.7976,26.688,26.688,3400.0
2008-10-22 13:25:00,41.35,41.35,41.28,41.31,500.0,26.6493,26.6493,26.6042,26.6236,500.0
2008-10-22 13:30:00,41.39,41.42,41.2,41.2,10700.0,26.6751,26.6945,26.5527,26.5527,10700.0
2008-10-22 13:35:00,41.21,41.25,41.15,41.19,5700.0,26.5591,26.5849,26.5205,26.5462,5700.0
2008-10-22 13:40:00,41.26,41.32,41.22,41.24,4800.0,26.5913,26.63,26.5656,26.5785,4800.0
2008-10-22 13:45:00,41.23,41.43,41.23,41.41,10900.0,26.572,26.7009,26.572,26.688,10900.0
2008-10-22 13:50:00,41.32,41.36,41.23,41.36,6000.0,26.63,26.6558,26.572,26.6558,6000.0
2008-10-22 13:55:00,41.33,41.4,41.28,41.39,3000.0,26.6365,26.6816,26.6042,26.6751,3000.0
2008-10-22 14:00:00,41.35,41.45,41.32,41.32,3700.0,26.6493,26.7138,26.63,26.63,3700.0
2008-10-22 14:05:00,41.36,41.41,41.22,41.24,4200.0,26.6558,26.688,26.5656,26.5785,4200.0
2008-10-22 14:10:00,41.26,41.27,41.2,41.27,7600.0,26.5913,26.5978,26.5527,26.5978,7600.0
2008-10-22 14:15:00,41.28,41.37,41.22,41.32,6700.0,26.6042,26.6622,26.5656,26.63,6700.0
2008-10-22 14:20:00,41.33,41.54,41.33,41.54,3300.0,26.6365,26.7718,26.6365,26.7718,3300.0
2008-10-22 14:25:00,41.49,41.52,41.39,41.45,10000.0,26.7396,26.7589,26.6751,26.7138,10000.0
2008-10-22 14:30:00,41.52,41.53,41.27,41.28,9000.0,26.7589,26.7654,26.5978,26.6042,9000.0
2008-10-22 14:35:00,41.18,41.29,41.18,41.22,1000.0,26.5398,26.6107,26.5398,26.5656,1000.0
2008-10-22 14:40:00,41.17,41.19,41.02,41.08,2500.0,26.5333,26.5462,26.4367,26.4753,2500.0
2008-10-22 14:45:00,41.0,41.16,41.0,41.08,18900.0,26.4238,26.5269,26.4238,26.4753,18900.0
2008-10-22 14:50:00,41.0,41.06,40.95,40.95,27700.0,26.4238,26.4624,26.3916,26.3916,27700.0
2008-10-22 14:55:00,40.99,41.13,40.92,41.13,5000.0,26.4173,26.5076,26.3722,26.5076,5000.0
2008-10-22 15:00:00,41.15,41.23,41.09,41.16,4900.0,26.5205,26.572,26.4818,26.5269,4900.0
2008-10-22 15:05:00,41.16,41.16,40.99,41.13,17100.0,26.5269,26.5269,26.4173,26.5076,17100.0
2008-10-22 15:10:00,41.19,41.19,40.94,40.95,3600.0,26.5462,26.5462,26.3851,26.3916,3600.0
2008-10-22 15:15:00,40.98,41.0,40.75,40.77,11100.0,26.4109,26.4238,26.2627,26.2755,11100.0
2008-10-22 15:20:00,40.79,40.83,40.71,40.73,13000.0,26.2884,26.3142,26.2369,26.2498,13000.0
2008-10-22 15:25:00,40.76,40.87,40.59,40.64,46800.0,26.2691,26.34,26.1595,26.1918,46800.0
2008-10-22 15:30:00,40.61,40.63,40.37,40.37,28200.0,26.1724,26.1853,26.0178,26.0178,28200.0
2008-10-22 15:35:00,40.39,40.39,40.06,40.11,11900.0,26.0306,26.0306,25.818,25.8502,11900.0
2008-10-22 15:40:00,40.0,40.01,39.57,39.85,50300.0,25.7793,25.7857,25.5022,25.6826,50300.0
2008-10-22 15:45:00,39.83,40.29,39.72,40.26,36200.0,25.6697,25.9662,25.5988,25.9469,36200.0
2008-10-22 15:50:00,40.2,40.73,39.86,40.48,18100.0,25.9082,26.2498,25.6891,26.0886,18100.0
2008-10-22 15:55:00,40.49,40.8,40.18,40.8,31000.0,26.0951,26.2949,25.8953,26.2949,31000.0
2008-10-23 09:30:00,40.99,41.13,40.85,40.95,9700.0,26.4173,26.5076,26.3271,26.3916,9700.0
2008-10-23 09:35:00,41.08,41.19,40.85,40.85,4000.0,26.4753,26.5462,26.3271,26.3271,4000.0
2008-10-23 09:40:00,40.99,41.0,40.5,40.53,6600.0,26.4173,26.4238,26.1015,26.1209,6600.0
2008-10-23 09:45:00,40.47,40.53,40.22,40.22,18400.0,26.0822,26.1209,25.9211,25.9211,18400.0
2008-10-23 09:50:00,40.2,40.46,40.09,40.4,6300.0,25.9082,26.0758,25.8373,26.0371,6300.0
2008-10-23 09:55:00,40.41,40.68,40.39,40.68,4800.0,26.0435,26.2175,26.0306,26.2175,4800.0
2008-10-23 10:00:00,40.66,40.82,40.59,40.69,6900.0,26.2047,26.3078,26.1595,26.224,6900.0
2008-10-23 10:05:00,40.64,40.97,40.62,40.81,6500.0,26.1918,26.4044,26.1789,26.3013,6500.0
2008-10-23 10:10:00,40.84,41.06,40.74,40.91,8000.0,26.3207,26.4624,26.2562,26.3658,8000.0
2008-10-23 10:15:00,40.81,40.81,40.71,40.73,1800.0,26.3013,26.3013,26.2369,26.2498,1800.0
2008-10-23 10:20:00,40.79,40.95,40.74,40.95,1900.0,26.2884,26.3916,26.2562,26.3916,1900.0
2008-10-23 10:25:00,40.88,40.88,40.57,40.63,1900.0,26.3464,26.3464,26.1467,26.1853,1900.0
2008-10-23 10:30:00,40.65,40.92,40.65,40.89,5500.0,26.1982,26.3722,26.1982,26.3529,5500.0
2008-10-23 10:35:00,40.94,40.96,40.71,40.84,9800.0,26.3851,26.398,26.2369,26.3207,9800.0
2008-10-23 10:40:00,40.95,41.5,40.95,41.5,11000.0,26.3916,26.746,26.3916,26.746,11000.0
2008-10-23 10:45:00,41.5,41.6,41.26,41.26,21600.0,26.746,26.8105,26.5913,26.5913,21600.0
2008-10-23 10:50:00,41.31,41.47,41.25,41.43,12000.0,26.6236,26.7267,26.5849,26.7009,12000.0
2008-10-23 10:55:00,41.5,41.6,41.36,41.6,5400.0,26.746,26.8105,26.6558,26.8105,5400.0
2008-10-23 11:00:00,41.76,41.79,41.46,41.46,13200.0,26.9136,26.9329,26.7202,26.7202,13200.0
2008-10-23 11:05:00,41.54,41.54,41.36,41.49,6600.0,26.7718,26.7718,26.6558,26.7396,6600.0
2008-10-23 11:10:00,41.5,41.62,41.45,41.45,4300.0,26.746,26.8234,26.7138,26.7138,4300.0
2008-10-23 11:15:00,41.5,41.54,41.29,41.32,10300.0,26.746,26.7718,26.6107,26.63,10300.0
2008-10-23 11:20:00,41.33,41.46,41.29,41.41,11900.0,26.6365,26.7202,26.6107,26.688,11900.0
2008-10-23 11:25:00,41.39,41.39,41.29,41.32,3200.0,26.6751,26.6751,26.6107,26.63,3200.0
2008-10-23 11:30:00,41.49,41.49,41.42,41.44,900.0,26.7396,26.7396,26.6945,26.7074,900.0
2008-10-23 11:35:00,41.46,41.68,41.46,41.68,4400.0,26.7202,26.862,26.7202,26.862,4400.0
2008-10-23 11:40:00,41.6,41.6,41.3,41.36,1500.0,26.8105,26.8105,26.6171,26.6558,1500.0
2008-10-23 11:45:00,41.28,41.43,41.28,41.37,8900.0,26.6042,26.7009,26.6042,26.6622,8900.0
2008-10-23 11:50:00,41.49,41.54,41.43,41.43,4200.0,26.7396,26.7718,26.7009,26.7009,4200.0
2008-10-23 11:55:00,41.42,41.43,41.37,41.38,2300.0,26.6945,26.7009,26.6622,26.6687,2300.0
2008-10-23 12:00:00,41.41,41.41,41.15,41.15,5900.0,26.688,26.688,26.5205,26.5205,5900.0
2008-10-23 12:05:00,41.19,41.19,41.16,41.16,500.0,26.5462,26.5462,26.5269,26.5269,500.0
2008-10-23 12:10:00,41.01,41.03,41.0,41.03,7500.0,26.4302,26.4431,26.4238,26.4431,7500.0
2008-10-23 12:15:00,41.06,41.06,40.67,40.67,14000.0,26.4624,26.4624,26.2111,26.2111,14000.0
2008-10-23 12:20:00,40.68,40.74,40.54,40.54,8300.0,26.2175,26.2562,26.1273,26.1273,8300.0
2008-10-23 12:25:00,40.56,40.6,40.34,40.38,7400.0,26.1402,26.166,25.9984,26.0242,7400.0
2008-10-23 12:30:00,40.42,40.53,40.32,40.41,8700.0,26.05,26.1209,25.9855,26.0435,8700.0
2008-10-23 12:35:00,40.6,40.6,40.24,40.3,11100.0,26.166,26.166,25.934,25.9726,11100.0
2008-10-23 12:40:00,40.31,40.31,40.12,40.31,12300.0,25.9791,25.9791,25.8566,25.9791,12300.0
2008-10-23 12:45:00,40.36,40.55,40.35,40.36,7000.0,26.0113,26.1338,26.0049,26.0113,7000.0
2008-10-23 12:50:00,40.37,40.5,40.33,40.33,10100.0,26.0178,26.1015,25.992,25.992,10100.0
2008-10-23 12:55:00,40.28,40.31,40.0,40.06,29700.0,25.9598,25.9791,25.7793,25.818,29700.0
2008-10-23 13:00:00,40.05,40.2,39.89,39.96,11700.0,25.8115,25.9082,25.7084,25.7535,11700.0
2008-10-23 13:05:00,39.92,40.17,39.81,40.14,5600.0,25.7277,25.8889,25.6568,25.8695,5600.0
2008-10-23 13:10:00,40.02,40.21,40.02,40.17,8900.0,25.7922,25.9146,25.7922,25.8889,8900.0
2008-10-23 13:15:00,40.14,40.41,40.13,40.35,20200.0,25.8695,26.0435,25.8631,26.0049,20200.0
2008-10-23 13:20:00,40.32,40.32,40.14,40.18,3900.0,25.9855,25.9855,25.8695,25.8953,3900.0
2008-10-23 13:25:00,40.13,40.19,39.92,39.92,11400.0,25.8631,25.9017,25.7277,25.7277,11400.0
2008-10-23 13:30:00,39.92,40.05,39.76,39.81,19400.0,25.7277,25.8115,25.6246,25.6568,19400.0
2008-10-23 13:35:00,39.81,40.1,39.81,39.87,15200.0,25.6568,25.8437,25.6568,25.6955,15200.0
2008-10-23 13:40:00,39.97,40.21,39.95,40.06,16900.0,25.76,25.9146,25.7471,25.818,16900.0
2008-10-23 13:45:00,40.09,40.09,39.87,39.87,14700.0,25.8373,25.8373,25.6955,25.6955,14700.0
2008-10-23 13:50:00,39.91,39.95,39.7,39.82,21700.0,25.7213,25.7471,25.586,25.6633,21700.0
2008-10-23 13:55:00,39.83,40.0,39.83,39.86,3900.0,25.6697,25.7793,25.6697,25.6891,3900.0
2008-10-23 14:00:00,39.8,39.8,39.27,39.31,32100.0,25.6504,25.6504,25.3088,25.3346,32100.0
2008-10-23 14:05:00,39.31,39.53,39.31,39.46,15300.0,25.3346,25.4764,25.3346,25.4313,15300.0
2008-10-23 14:10:00,39.5,39.5,39.18,39.18,12000.0,25.4571,25.4571,25.2508,25.2508,12000.0
2008-10-23 14:15:00,39.3,39.35,39.03,39.03,9700.0,25.3282,25.3604,25.1541,25.1541,9700.0
2008-10-23 14:20:00,39.01,39.15,38.92,39.15,10900.0,25.1413,25.2315,25.0833,25.2315,10900.0
2008-10-23 14:25:00,39.14,39.46,39.11,39.34,12600.0,25.225,25.4313,25.2057,25.3539,12600.0
2008-10-23 14:30:00,39.39,39.75,39.27,39.61,8400.0,25.3862,25.6182,25.3088,25.5279,8400.0
2008-10-23 14:35:00,39.62,39.96,39.49,39.96,7700.0,25.5344,25.7535,25.4506,25.7535,7700.0
2008-10-23 14:40:00,39.99,40.0,39.62,39.72,12700.0,25.7729,25.7793,25.5344,25.5988,12700.0
2008-10-23 14:45:00,39.75,39.86,39.23,39.23,13300.0,25.6182,25.6891,25.283,25.283,13300.0
2008-10-23 14:50:00,39.34,39.45,39.17,39.17,13000.0,25.3539,25.4248,25.2444,25.2444,13000.0
2008-10-23 14:55:00,39.23,39.27,39.02,39.25,14800.0,25.283,25.3088,25.1477,25.2959,14800.0
2008-10-23 15:00:00,39.37,39.68,39.18,39.58,13900.0,25.3733,25.5731,25.2508,25.5086,13900.0
2008-10-23 15:05:00,39.5,40.26,39.45,40.26,32400.0,25.4571,25.9469,25.4248,25.9469,32400.0
2008-10-23 15:10:00,40.2,40.56,40.17,40.44,21300.0,25.9082,26.1402,25.8889,26.0629,21300.0
2008-10-23 15:15:00,40.4,40.4,39.96,39.98,14400.0,26.0371,26.0371,25.7535,25.7664,14400.0
2008-10-23 15:20:00,40.0,40.49,40.0,40.31,13000.0,25.7793,26.0951,25.7793,25.9791,13000.0
2008-10-23 15:25:00,40.32,40.34,40.11,40.2,16500.0,25.9855,25.9984,25.8502,25.9082,16500.0
2008-10-23 15:30:00,40.16,40.29,39.74,40.01,24900.0,25.8824,25.9662,25.6117,25.7857,24900.0
2008-10-23 15:35:00,40.0,40.28,39.82,39.89,21500.0,25.7793,25.9598,25.6633,25.7084,21500.0
2008-10-23 15:40:00,39.66,40.6,39.66,40.6,7900.0,25.5602,26.166,25.5602,26.166,7900.0
2008-10-23 15:45:00,40.69,41.2,40.69,41.2,26900.0,26.224,26.5527,26.224,26.5527,26900.0
2008-10-23 15:50:00,41.21,41.21,40.85,40.85,9200.0,26.5591,26.5591,26.3271,26.3271,9200.0
2008-10-23 15:55:00,40.85,41.49,40.85,41.25,15600.0,26.3271,26.7396,26.3271,26.5849,15600.0
2008-10-24 09:30:00,37.64,39.25,37.64,38.65,48000.0,24.2583,25.2959,24.2583,24.9092,48000.0
2008-10-24 09:35:00,38.8,39.34,38.65,39.12,7500.0,25.0059,25.3539,24.9092,25.2122,7500.0
2008-10-24 09:40:00,39.0,39.11,38.64,38.88,5800.0,25.1348,25.2057,24.9028,25.0575,5800.0
2008-10-24 09:45:00,38.84,39.34,38.75,39.34,10200.0,25.0317,25.3539,24.9737,25.3539,10200.0
2008-10-24 09:50:00,39.25,39.66,39.18,39.61,21700.0,25.2959,25.5602,25.2508,25.5279,21700.0
2008-10-24 09:55:00,39.6,39.77,39.38,39.61,13300.0,25.5215,25.6311,25.3797,25.5279,13300.0
2008-10-24 10:00:00,39.66,39.94,39.53,39.57,16600.0,25.5602,25.7406,25.4764,25.5022,16600.0
2008-10-24 10:05:00,39.69,39.69,39.32,39.39,9100.0,25.5795,25.5795,25.341,25.3862,9100.0
2008-10-24 10:10:00,39.37,39.37,39.2,39.3,41500.0,25.3733,25.3733,25.2637,25.3282,41500.0
2008-10-24 10:15:00,39.26,39.5,39.2,39.46,26100.0,25.3024,25.4571,25.2637,25.4313,26100.0
2008-10-24 10:20:00,39.47,39.58,39.13,39.16,7200.0,25.4377,25.5086,25.2186,25.2379,7200.0
2008-10-24 10:25:00,39.08,39.17,38.97,39.17,20500.0,25.1864,25.2444,25.1155,25.2444,20500.0
2008-10-24 10:30:00,39.14,39.29,39.04,39.22,9900.0,25.225,25.3217,25.1606,25.2766,9900.0
2008-10-24 10:35:00,39.26,39.41,39.17,39.19,6400.0,25.3024,25.3991,25.2444,25.2573,6400.0
2008-10-24 10:40:00,39.19,39.45,39.08,39.44,11500.0,25.2573,25.4248,25.1864,25.4184,11500.0
2008-10-24 10:45:00,39.47,39.49,39.32,39.33,7700.0,25.4377,25.4506,25.341,25.3475,7700.0
2008-10-24 10:50:00,39.49,39.62,39.46,39.57,3000.0,25.4506,25.5344,25.4313,25.5022,3000.0
2008-10-24 10:55:00,39.59,39.8,39.49,39.62,52000.0,25.5151,25.6504,25.4506,25.5344,52000.0
2008-10-24 11:00:00,39.73,39.81,39.62,39.67,14000.0,25.6053,25.6568,25.5344,25.5666,14000.0
2008-10-24 11:05:00,39.62,39.74,39.49,39.49,9800.0,25.5344,25.6117,25.4506,25.4506,9800.0
2008-10-24 11:10:00,39.53,39.54,39.47,39.5,1800.0,25.4764,25.4828,25.4377,25.4571,1800.0
2008-10-24 11:15:00,39.59,39.66,39.47,39.65,19000.0,25.5151,25.5602,25.4377,25.5537,19000.0
2008-10-24 11:20:00,39.62,40.15,39.62,39.98,11000.0,25.5344,25.876,25.5344,25.7664,11000.0
2008-10-24 11:25:00,40.01,40.04,39.87,39.96,3700.0,25.7857,25.8051,25.6955,25.7535,3700.0
2008-10-24 11:30:00,40.04,40.09,39.75,39.78,9000.0,25.8051,25.8373,25.6182,25.6375,9000.0
2008-10-24 11:35:00,39.81,40.31,39.8,40.27,6300.0,25.6568,25.9791,25.6504,25.9533,6300.0
2008-10-24 11:40:00,40.3,40.3,40.06,40.21,10300.0,25.9726,25.9726,25.818,25.9146,10300.0
2008-10-24 11:45:00,40.2,40.24,39.99,40.03,21100.0,25.9082,25.934,25.7729,25.7986,21100.0
2008-10-24 11:50:00,40.01,40.01,39.75,39.86,18500.0,25.7857,25.7857,25.6182,25.6891,18500.0
2008-10-24 11:55:00,39.88,39.99,39.84,39.9,45900.0,25.702,25.7729,25.6762,25.7148,45900.0
2008-10-24 12:00:00,39.8,39.82,39.6,39.78,6000.0,25.6504,25.6633,25.5215,25.6375,6000.0
2008-10-24 12:05:00,39.82,39.93,39.8,39.82,7700.0,25.6633,25.7342,25.6504,25.6633,7700.0
2008-10-24 12:10:00,39.9,40.06,39.9,39.96,3800.0,25.7148,25.818,25.7148,25.7535,3800.0
2008-10-24 12:15:00,39.91,39.91,39.84,39.84,500.0,25.7213,25.7213,25.6762,25.6762,500.0
2008-10-24 12:20:00,39.87,39.92,39.62,39.62,3000.0,25.6955,25.7277,25.5344,25.5344,3000.0
2008-10-24 12:25:00,39.63,39.7,39.47,39.47,9400.0,25.5408,25.586,25.4377,25.4377,9400.0
2008-10-24 12:30:00,39.48,39.59,39.47,39.49,6900.0,25.4442,25.5151,25.4377,25.4506,6900.0
2008-10-24 12:35:00,39.49,39.61,39.49,39.61,1800.0,25.4506,25.5279,25.4506,25.5279,1800.0
2008-10-24 12:40:00,39.52,39.57,39.41,39.41,1600.0,25.4699,25.5022,25.3991,25.3991,1600.0
2008-10-24 12:45:00,39.35,39.48,39.31,39.35,1300.0,25.3604,25.4442,25.3346,25.3604,1300.0
2008-10-24 12:50:00,39.45,39.57,39.45,39.52,2800.0,25.4248,25.5022,25.4248,25.4699,2800.0
2008-10-24 12:55:00,39.63,39.72,39.51,39.54,9000.0,25.5408,25.5988,25.4635,25.4828,9000.0
2008-10-24 13:00:00,39.63,39.7,39.63,39.69,2000.0,25.5408,25.586,25.5408,25.5795,2000.0
2008-10-24 13:05:00,39.7,39.76,39.7,39.71,2400.0,25.586,25.6246,25.586,25.5924,2400.0
2008-10-24 13:10:00,39.7,39.8,39.65,39.72,8200.0,25.586,25.6504,25.5537,25.5988,8200.0
2008-10-24 13:15:00,39.73,40.1,39.72,40.03,4900.0,25.6053,25.8437,25.5988,25.7986,4900.0
2008-10-24 13:20:00,40.03,40.13,39.96,39.98,9600.0,25.7986,25.8631,25.7535,25.7664,9600.0
2008-10-24 13:25:00,40.01,40.01,39.81,39.81,700.0,25.7857,25.7857,25.6568,25.6568,700.0
2008-10-24 13:30:00,39.77,39.77,39.57,39.57,7100.0,25.6311,25.6311,25.5022,25.5022,7100.0
2008-10-24 13:35:00,39.7,39.77,39.57,39.58,17400.0,25.586,25.6311,25.5022,25.5086,17400.0
2008-10-24 13:40:00,39.55,39.66,39.51,39.57,6900.0,25.4893,25.5602,25.4635,25.5022,6900.0
2008-10-24 13:45:00,39.57,39.57,39.25,39.25,13600.0,25.5022,25.5022,25.2959,25.2959,13600.0
2008-10-24 13:50:00,39.26,39.47,39.26,39.35,13200.0,25.3024,25.4377,25.3024,25.3604,13200.0
2008-10-24 13:55:00,39.33,39.48,39.19,39.19,6700.0,25.3475,25.4442,25.2573,25.2573,6700.0
2008-10-24 14:00:00,39.24,39.3,39.15,39.21,5900.0,25.2895,25.3282,25.2315,25.2702,5900.0
2008-10-24 14:05:00,39.21,39.26,39.09,39.26,13900.0,25.2702,25.3024,25.1928,25.3024,13900.0
2008-10-24 14:10:00,39.32,39.58,39.31,39.37,9000.0,25.341,25.5086,25.3346,25.3733,9000.0
2008-10-24 14:15:00,39.4,39.67,39.38,39.67,16200.0,25.3926,25.5666,25.3797,25.5666,16200.0
2008-10-24 14:20:00,39.57,39.59,39.43,39.48,10500.0,25.5022,25.5151,25.4119,25.4442,10500.0
2008-10-24 14:25:00,39.49,39.5,39.33,39.46,6100.0,25.4506,25.4571,25.3475,25.4313,6100.0
2008-10-24 14:30:00,39.52,39.95,39.51,39.87,3900.0,25.4699,25.7471,25.4635,25.6955,3900.0
2008-10-24 14:35:00,39.8,39.95,39.76,39.91,5300.0,25.6504,25.7471,25.6246,25.7213,5300.0
2008-10-24 14:40:00,39.84,40.11,39.77,39.84,7000.0,25.6762,25.8502,25.6311,25.6762,7000.0
2008-10-24 14:45:00,39.83,39.85,39.57,39.65,32100.0,25.6697,25.6826,25.5022,25.5537,32100.0
2008-10-24 14:50:00,39.63,39.88,39.63,39.75,6400.0,25.5408,25.702,25.5408,25.6182,6400.0
2008-10-24 14:55:00,39.9,40.34,39.9,40.31,11400.0,25.7148,25.9984,25.7148,25.9791,11400.0
2008-10-24 15:00:00,40.26,40.79,40.26,40.46,43000.0,25.9469,26.2884,25.9469,26.0758,43000.0
2008-10-24 15:05:00,40.49,40.5,40.29,40.33,26000.0,26.0951,26.1015,25.9662,25.992,26000.0
2008-10-24 15:10:00,40.37,40.63,40.23,40.26,17000.0,26.0178,26.1853,25.9275,25.9469,17000.0
2008-10-24 15:15:00,40.19,40.4,39.98,40.02,19700.0,25.9017,26.0371,25.7664,25.7922,19700.0
2008-10-24 15:20:00,39.99,40.5,39.92,40.44,7700.0,25.7729,26.1015,25.7277,26.0629,7700.0
2008-10-24 15:25:00,40.43,40.49,40.31,40.39,5600.0,26.0564,26.0951,25.9791,26.0306,5600.0
2008-10-24 15:30:00,40.38,40.38,40.08,40.28,12000.0,26.0242,26.0242,25.8309,25.9598,12000.0
2008-10-24 15:35:00,40.24,40.27,39.88,40.02,4000.0,25.934,25.9533,25.702,25.7922,4000.0
2008-10-24 15:40:00,40.22,40.33,40.13,40.31,5300.0,25.9211,25.992,25.8631,25.9791,5300.0
2008-10-24 15:45:00,40.37,40.59,40.23,40.59,6300.0,26.0178,26.1595,25.9275,26.1595,6300.0
2008-10-24 15:50:00,40.48,40.69,40.42,40.46,6700.0,26.0886,26.224,26.05,26.0758,6700.0
2008-10-24 15:55:00,40.5,40.5,39.83,39.85,10300.0,26.1015,26.1015,25.6697,25.6826,10300.0
2008-10-27 09:30:00,38.99,39.39,38.77,39.0,8300.0,25.1284,25.3862,24.9866,25.1348,8300.0
2008-10-27 09:35:00,39.0,39.42,38.97,39.4,8500.0,25.1348,25.4055,25.1155,25.3926,8500.0
2008-10-27 09:40:00,39.41,39.66,39.4,39.66,5900.0,25.3991,25.5602,25.3926,25.5602,5900.0
2008-10-27 09:45:00,39.67,39.67,39.28,39.3,6400.0,25.5666,25.5666,25.3153,25.3282,6400.0
2008-10-27 09:50:00,39.44,39.74,39.39,39.73,19500.0,25.4184,25.6117,25.3862,25.6053,19500.0
2008-10-27 09:55:00,39.73,39.86,39.64,39.71,29700.0,25.6053,25.6891,25.5473,25.5924,29700.0
2008-10-27 10:00:00,39.73,40.22,39.72,40.15,16100.0,25.6053,25.9211,25.5988,25.876,16100.0
2008-10-27 10:05:00,40.16,40.2,39.88,39.88,10300.0,25.8824,25.9082,25.702,25.702,10300.0
2008-10-27 10:10:00,39.91,39.95,39.77,39.77,8500.0,25.7213,25.7471,25.6311,25.6311,8500.0
2008-10-27 10:15:00,39.59,39.78,39.55,39.55,7100.0,25.5151,25.6375,25.4893,25.4893,7100.0
2008-10-27 10:20:00,39.54,39.65,39.48,39.53,6000.0,25.4828,25.5537,25.4442,25.4764,6000.0
2008-10-27 10:25:00,39.61,39.72,39.61,39.68,3500.0,25.5279,25.5988,25.5279,25.5731,3500.0
2008-10-27 10:30:00,39.55,39.63,39.35,39.35,3700.0,25.4893,25.5408,25.3604,25.3604,3700.0
2008-10-27 10:35:00,39.28,39.35,39.25,39.34,1700.0,25.3153,25.3604,25.2959,25.3539,1700.0
2008-10-27 10:40:00,39.41,39.41,39.19,39.4,2900.0,25.3991,25.3991,25.2573,25.3926,2900.0
2008-10-27 10:45:00,39.39,39.56,39.35,39.54,6900.0,25.3862,25.4957,25.3604,25.4828,6900.0
2008-10-27 10:50:00,39.51,39.63,39.42,39.42,2400.0,25.4635,25.5408,25.4055,25.4055,2400.0
2008-10-27 10:55:00,39.47,39.81,39.47,39.77,8200.0,25.4377,25.6568,25.4377,25.6311,8200.0
2008-10-27 11:00:00,39.76,39.82,39.62,39.65,4500.0,25.6246,25.6633,25.5344,25.5537,4500.0
2008-10-27 11:05:00,39.59,39.91,39.53,39.91,8900.0,25.5151,25.7213,25.4764,25.7213,8900.0
2008-10-27 11:10:00,39.88,40.13,39.82,40.1,11600.0,25.702,25.8631,25.6633,25.8437,11600.0
2008-10-27 11:15:00,40.12,40.12,39.83,39.83,7300.0,25.8566,25.8566,25.6697,25.6697,7300.0
2008-10-27 11:20:00,39.82,39.87,39.63,39.63,8500.0,25.6633,25.6955,25.5408,25.5408,8500.0
2008-10-27 11:25:00,39.61,39.73,39.53,39.73,9400.0,25.5279,25.6053,25.4764,25.6053,9400.0
2008-10-27 11:30:00,39.7,39.72,39.45,39.56,32800.0,25.586,25.5988,25.4248,25.4957,32800.0
2008-10-27 11:35:00,39.47,39.68,39.47,39.57,9400.0,25.4377,25.5731,25.4377,25.5022,9400.0
2008-10-27 11:40:00,39.57,39.62,39.39,39.58,26300.0,25.5022,25.5344,25.3862,25.5086,26300.0
2008-10-27 11:45:00,39.63,39.7,39.49,39.5,5700.0,25.5408,25.586,25.4506,25.4571,5700.0
2008-10-27 11:50:00,39.43,39.64,39.42,39.57,4900.0,25.4119,25.5473,25.4055,25.5022,4900.0
2008-10-27 11:55:00,39.56,39.6,39.44,39.6,48500.0,25.4957,25.5215,25.4184,25.5215,48500.0
2008-10-27 12:00:00,39.64,39.86,39.64,39.73,12200.0,25.5473,25.6891,25.5473,25.6053,12200.0
2008-10-27 12:05:00,39.75,39.97,39.69,39.97,11600.0,25.6182,25.76,25.5795,25.76,11600.0
2008-10-27 12:10:00,40.0,40.07,39.94,40.03,5900.0,25.7793,25.8244,25.7406,25.7986,5900.0
2008-10-27 12:15:00,39.99,39.99,39.85,39.85,1000.0,25.7729,25.7729,25.6826,25.6826,1000.0
2008-10-27 12:20:00,39.82,39.87,39.75,39.75,2500.0,25.6633,25.6955,25.6182,25.6182,2500.0
2008-10-27 12:25:00,39.78,39.91,39.74,39.74,5100.0,25.6375,25.7213,25.6117,25.6117,5100.0
2008-10-27 12:30:00,39.63,39.96,39.63,39.96,10200.0,25.5408,25.7535,25.5408,25.7535,10200.0
2008-10-27 12:35:00,39.97,40.01,39.96,39.96,1400.0,25.76,25.7857,25.7535,25.7535,1400.0
2008-10-27 12:40:00,39.98,40.18,39.89,40.05,5000.0,25.7664,25.8953,25.7084,25.8115,5000.0
2008-10-27 12:45:00,39.99,40.08,39.95,40.08,2200.0,25.7729,25.8309,25.7471,25.8309,2200.0
2008-10-27 12:50:00,40.14,40.22,39.97,40.16,25100.0,25.8695,25.9211,25.76,25.8824,25100.0
2008-10-27 12:55:00,40.21,40.27,40.1,40.27,8800.0,25.9146,25.9533,25.8437,25.9533,8800.0
2008-10-27 13:00:00,40.26,40.31,40.17,40.17,3000.0,25.9469,25.9791,25.8889,25.8889,3000.0
2008-10-27 13:05:00,40.26,40.27,40.11,40.11,5400.0,25.9469,25.9533,25.8502,25.8502,5400.0
2008-10-27 13:10:00,40.12,40.13,40.03,40.13,2300.0,25.8566,25.8631,25.7986,25.8631,2300.0
2008-10-27 13:15:00,40.13,40.23,40.06,40.23,36800.0,25.8631,25.9275,25.818,25.9275,36800.0
2008-10-27 13:20:00,40.18,40.34,40.16,40.34,3700.0,25.8953,25.9984,25.8824,25.9984,3700.0
2008-10-27 13:25:00,40.34,40.43,40.33,40.41,3900.0,25.9984,26.0564,25.992,26.0435,3900.0
2008-10-27 13:30:00,40.46,40.54,40.41,40.5,8800.0,26.0758,26.1273,26.0435,26.1015,8800.0
2008-10-27 13:35:00,40.39,40.42,40.32,40.37,23800.0,26.0306,26.05,25.9855,26.0178,23800.0
2008-10-27 13:40:00,40.37,40.61,40.36,40.55,24100.0,26.0178,26.1724,26.0113,26.1338,24100.0
2008-10-27 13:45:00,40.64,40.64,40.53,40.57,75400.0,26.1918,26.1918,26.1209,26.1467,75400.0
2008-10-27 13:50:00,40.53,40.54,40.33,40.33,17700.0,26.1209,26.1273,25.992,25.992,17700.0
2008-10-27 13:55:00,40.29,40.32,40.25,40.28,4000.0,25.9662,25.9855,25.9404,25.9598,4000.0
2008-10-27 14:00:00,40.34,40.36,40.16,40.24,8600.0,25.9984,26.0113,25.8824,25.934,8600.0
2008-10-27 14:05:00,40.24,40.25,40.17,40.17,3100.0,25.934,25.9404,25.8889,25.8889,3100.0
2008-10-27 14:10:00,40.26,40.3,40.09,40.09,3300.0,25.9469,25.9726,25.8373,25.8373,3300.0
2008-10-27 14:15:00,40.15,40.16,40.03,40.03,1300.0,25.876,25.8824,25.7986,25.7986,1300.0
2008-10-27 14:20:00,40.11,40.12,39.92,39.98,4400.0,25.8502,25.8566,25.7277,25.7664,4400.0
2008-10-27 14:25:00,40.0,40.03,39.81,39.84,4100.0,25.7793,25.7986,25.6568,25.6762,4100.0
2008-10-27 14:30:00,39.81,39.86,39.73,39.73,4100.0,25.6568,25.6891,25.6053,25.6053,4100.0
2008-10-27 14:35:00,39.73,39.92,39.73,39.8,27900.0,25.6053,25.7277,25.6053,25.6504,27900.0
2008-10-27 14:40:00,39.73,39.97,39.73,39.89,14700.0,25.6053,25.76,25.6053,25.7084,14700.0
2008-10-27 14:45:00,39.91,39.96,39.78,39.81,11200.0,25.7213,25.7535,25.6375,25.6568,11200.0
2008-10-27 14:50:00,39.77,39.8,39.59,39.72,12400.0,25.6311,25.6504,25.5151,25.5988,12400.0
2008-10-27 14:55:00,39.73,39.77,39.55,39.55,11300.0,25.6053,25.6311,25.4893,25.4893,11300.0
2008-10-27 15:00:00,39.49,39.63,39.49,39.6,19200.0,25.4506,25.5408,25.4506,25.5215,19200.0
2008-10-27 15:05:00,39.56,39.76,39.56,39.7,17600.0,25.4957,25.6246,25.4957,25.586,17600.0
2008-10-27 15:10:00,39.79,39.86,39.67,39.82,21800.0,25.644,25.6891,25.5666,25.6633,21800.0
2008-10-27 15:15:00,39.81,39.91,39.75,39.78,25600.0,25.6568,25.7213,25.6182,25.6375,25600.0
2008-10-27 15:20:00,39.77,39.87,39.57,39.6,17900.0,25.6311,25.6955,25.5022,25.5215,17900.0
2008-10-27 15:25:00,39.61,39.71,39.55,39.71,6100.0,25.5279,25.5924,25.4893,25.5924,6100.0
2008-10-27 15:30:00,39.79,39.87,39.73,39.79,3000.0,25.644,25.6955,25.6053,25.644,3000.0
2008-10-27 15:35:00,39.81,39.86,39.56,39.7,17400.0,25.6568,25.6891,25.4957,25.586,17400.0
2008-10-27 15:40:00,39.64,39.72,39.58,39.58,11600.0,25.5473,25.5988,25.5086,25.5086,11600.0
2008-10-27 15:45:00,39.48,39.57,39.35,39.57,13400.0,25.4442,25.5022,25.3604,25.5022,13400.0
2008-10-27 15:50:00,39.59,39.63,39.19,39.19,27300.0,25.5151,25.5408,25.2573,25.2573,27300.0
2008-10-27 15:55:00,39.16,39.16,38.54,38.55,13000.0,25.2379,25.2379,24.8384,24.8448,13000.0
2008-10-28 09:30:00,39.97,40.0,39.48,39.85,41200.0,25.76,25.7793,25.4442,25.6826,41200.0
2008-10-28 09:35:00,39.76,39.76,39.53,39.64,15400.0,25.6246,25.6246,25.4764,25.5473,15400.0
2008-10-28 09:40:00,39.6,39.84,39.59,39.8,4600.0,25.5215,25.6762,25.5151,25.6504,4600.0
2008-10-28 09:45:00,39.92,40.07,39.86,39.97,11700.0,25.7277,25.8244,25.6891,25.76,11700.0
2008-10-28 09:50:00,39.96,39.99,39.75,39.97,3800.0,25.7535,25.7729,25.6182,25.76,3800.0
2008-10-28 09:55:00,39.98,40.05,39.85,39.85,9500.0,25.7664,25.8115,25.6826,25.6826,9500.0
2008-10-28 10:00:00,39.87,39.87,39.42,39.48,22900.0,25.6955,25.6955,25.4055,25.4442,22900.0
2008-10-28 10:05:00,39.51,39.62,39.29,39.43,12200.0,25.4635,25.5344,25.3217,25.4119,12200.0
2008-10-28 10:10:00,39.39,39.58,39.39,39.5,6500.0,25.3862,25.5086,25.3862,25.4571,6500.0
2008-10-28 10:15:00,39.43,39.44,39.2,39.25,5700.0,25.4119,25.4184,25.2637,25.2959,5700.0
2008-10-28 10:20:00,39.27,39.39,39.18,39.23,5700.0,25.3088,25.3862,25.2508,25.283,5700.0
2008-10-28 10:25:00,39.36,39.44,39.2,39.24,17100.0,25.3668,25.4184,25.2637,25.2895,17100.0
2008-10-28 10:30:00,39.19,39.3,39.12,39.15,7900.0,25.2573,25.3282,25.2122,25.2315,7900.0
2008-10-28 10:35:00,39.23,39.24,39.0,39.0,11600.0,25.283,25.2895,25.1348,25.1348,11600.0
2008-10-28 10:40:00,38.94,38.95,38.75,38.88,14200.0,25.0961,25.1026,24.9737,25.0575,14200.0
2008-10-28 10:45:00,38.9,39.0,38.82,38.92,9100.0,25.0704,25.1348,25.0188,25.0833,9100.0
2008-10-28 10:50:00,38.91,38.93,38.62,38.62,7500.0,25.0768,25.0897,24.8899,24.8899,7500.0
2008-10-28 10:55:00,38.58,38.58,38.38,38.48,6800.0,24.8641,24.8641,24.7352,24.7997,6800.0
2008-10-28 11:00:00,38.48,38.74,38.48,38.7,8700.0,24.7997,24.9672,24.7997,24.9415,8700.0
2008-10-28 11:05:00,38.72,38.83,38.63,38.63,6300.0,24.9544,25.0253,24.8964,24.8964,6300.0
2008-10-28 11:10:00,38.67,38.83,38.6,38.82,11900.0,24.9221,25.0253,24.877,25.0188,11900.0
2008-10-28 11:15:00,38.81,38.92,38.77,38.9,13700.0,25.0124,25.0833,24.9866,25.0704,13700.0
2008-10-28 11:20:00,38.89,38.97,38.72,38.72,9000.0,25.0639,25.1155,24.9544,24.9544,9000.0
2008-10-28 11:25:00,38.7,38.9,38.7,38.9,6500.0,24.9415,25.0704,24.9415,25.0704,6500.0
2008-10-28 11:30:00,38.9,39.19,38.9,39.19,13900.0,25.0704,25.2573,25.0704,25.2573,13900.0
2008-10-28 11:35:00,39.21,39.22,39.1,39.18,8300.0,25.2702,25.2766,25.1993,25.2508,8300.0
2008-10-28 11:40:00,39.17,39.31,39.05,39.22,13900.0,25.2444,25.3346,25.167,25.2766,13900.0
2008-10-28 11:45:00,39.22,39.22,39.04,39.04,15600.0,25.2766,25.2766,25.1606,25.1606,15600.0
2008-10-28 11:50:00,39.03,39.08,38.95,39.0,7600.0,25.1541,25.1864,25.1026,25.1348,7600.0
2008-10-28 11:55:00,38.98,39.05,38.94,39.0,4900.0,25.1219,25.167,25.0961,25.1348,4900.0
2008-10-28 12:00:00,38.98,38.98,38.86,38.92,5000.0,25.1219,25.1219,25.0446,25.0833,5000.0
2008-10-28 12:05:00,38.92,39.07,38.92,39.04,5800.0,25.0833,25.1799,25.0833,25.1606,5800.0
2008-10-28 12:10:00,39.13,39.2,39.08,39.19,3300.0,25.2186,25.2637,25.1864,25.2573,3300.0
2008-10-28 12:15:00,39.19,39.25,39.17,39.22,2200.0,25.2573,25.2959,25.2444,25.2766,2200.0
2008-10-28 12:20:00,39.21,39.21,39.07,39.11,2800.0,25.2702,25.2702,25.1799,25.2057,2800.0
2008-10-28 12:25:00,39.1,39.1,39.03,39.03,4800.0,25.1993,25.1993,25.1541,25.1541,4800.0
2008-10-28 12:30:00,39.11,39.19,39.05,39.19,10500.0,25.2057,25.2573,25.167,25.2573,10500.0
2008-10-28 12:35:00,39.2,39.28,39.11,39.13,7100.0,25.2637,25.3153,25.2057,25.2186,7100.0
2008-10-28 12:40:00,39.14,39.31,39.11,39.26,5300.0,25.225,25.3346,25.2057,25.3024,5300.0
2008-10-28 12:45:00,39.28,39.36,39.26,39.36,1500.0,25.3153,25.3668,25.3024,25.3668,1500.0
2008-10-28 12:50:00,39.44,39.44,39.37,39.38,1400.0,25.4184,25.4184,25.3733,25.3797,1400.0
2008-10-28 12:55:00,39.36,39.5,39.36,39.46,12400.0,25.3668,25.4571,25.3668,25.4313,12400.0
2008-10-28 13:00:00,39.45,39.45,39.39,39.4,2600.0,25.4248,25.4248,25.3862,25.3926,2600.0
2008-10-28 13:05:00,39.56,39.69,39.55,39.65,3000.0,25.4957,25.5795,25.4893,25.5537,3000.0
2008-10-28 13:10:00,39.67,39.79,39.65,39.75,10900.0,25.5666,25.644,25.5537,25.6182,10900.0
2008-10-28 13:15:00,39.75,39.75,39.63,39.63,3800.0,25.6182,25.6182,25.5408,25.5408,3800.0
2008-10-28 13:20:00,39.59,39.66,39.59,39.64,6500.0,25.5151,25.5602,25.5151,25.5473,6500.0
2008-10-28 13:25:00,39.52,39.55,39.47,39.53,2000.0,25.4699,25.4893,25.4377,25.4764,2000.0
2008-10-28 13:30:00,39.52,39.56,39.47,39.55,3500.0,25.4699,25.4957,25.4377,25.4893,3500.0
2008-10-28 13:35:00,39.5,39.5,39.38,39.41,16500.0,25.4571,25.4571,25.3797,25.3991,16500.0
2008-10-28 13:40:00,39.41,39.44,39.32,39.36,3800.0,25.3991,25.4184,25.341,25.3668,3800.0
2008-10-28 13:45:00,39.35,39.46,39.35,39.39,9400.0,25.3604,25.4313,25.3604,25.3862,9400.0
2008-10-28 13:50:00,39.31,39.31,39.18,39.26,6600.0,25.3346,25.3346,25.2508,25.3024,6600.0
2008-10-28 13:55:00,39.23,39.23,39.06,39.17,5000.0,25.283,25.283,25.1735,25.2444,5000.0
2008-10-28 14:00:00,39.22,39.23,39.18,39.2,2700.0,25.2766,25.283,25.2508,25.2637,2700.0
2008-10-28 14:05:00,39.21,39.34,39.21,39.27,7800.0,25.2702,25.3539,25.2702,25.3088,7800.0
2008-10-28 14:10:00,39.26,39.55,39.26,39.55,9500.0,25.3024,25.4893,25.3024,25.4893,9500.0
2008-10-28 14:15:00,39.58,39.58,39.45,39.46,3200.0,25.5086,25.5086,25.4248,25.4313,3200.0
2008-10-28 14:20:00,39.51,39.77,39.51,39.77,2500.0,25.4635,25.6311,25.4635,25.6311,2500.0
2008-10-28 14:25:00,39.74,39.89,39.73,39.78,8100.0,25.6117,25.7084,25.6053,25.6375,8100.0
2008-10-28 14:30:00,39.9,40.13,39.89,40.06,13500.0,25.7148,25.8631,25.7084,25.818,13500.0
2008-10-28 14:35:00,40.06,40.06,39.94,39.94,3000.0,25.818,25.818,25.7406,25.7406,3000.0
2008-10-28 14:40:00,39.95,40.36,39.92,40.36,15200.0,25.7471,26.0113,25.7277,26.0113,15200.0
2008-10-28 14:45:00,40.38,40.43,40.27,40.34,7300.0,26.0242,26.0564,25.9533,25.9984,7300.0
2008-10-28 14:50:00,40.39,40.64,40.31,40.63,21000.0,26.0306,26.1918,25.9791,26.1853,21000.0
2008-10-28 14:55:00,40.65,40.79,40.61,40.66,9300.0,26.1982,26.2884,26.1724,26.2047,9300.0
2008-10-28 15:00:00,40.68,40.76,40.52,40.63,10200.0,26.2175,26.2691,26.1144,26.1853,10200.0
2008-10-28 15:05:00,40.61,40.61,40.41,40.42,4000.0,26.1724,26.1724,26.0435,26.05,4000.0
2008-10-28 15:10:00,40.42,40.68,40.42,40.67,22500.0,26.05,26.2175,26.05,26.2111,22500.0
2008-10-28 15:15:00,40.67,40.94,40.59,40.93,15000.0,26.2111,26.3851,26.1595,26.3787,15000.0
2008-10-28 15:20:00,40.96,41.35,40.96,41.26,25300.0,26.398,26.6493,26.398,26.5913,25300.0
2008-10-28 15:25:00,41.27,41.44,41.16,41.25,19500.0,26.5978,26.7074,26.5269,26.5849,19500.0
2008-10-28 15:30:00,41.32,41.35,41.12,41.23,6900.0,26.63,26.6493,26.5011,26.572,6900.0
2008-10-28 15:35:00,41.31,41.68,41.31,41.51,13800.0,26.6236,26.862,26.6236,26.7525,13800.0
2008-10-28 15:40:00,41.55,41.75,41.55,41.7,12200.0,26.7782,26.9071,26.7782,26.8749,12200.0
2008-10-28 15:45:00,41.65,41.8,41.54,41.8,5200.0,26.8427,26.9394,26.7718,26.9394,5200.0
2008-10-28 15:50:00,41.79,41.97,41.77,41.97,19500.0,26.9329,27.0489,26.92,27.0489,19500.0
2008-10-28 15:55:00,42.0,42.76,42.0,42.75,21600.0,27.0683,27.5581,27.0683,27.5516,21600.0
2008-10-29 09:30:00,42.73,42.79,42.32,42.39,27900.0,27.5387,27.5774,27.2745,27.3196,27900.0
2008-10-29 09:35:00,42.49,42.5,42.21,42.28,17500.0,27.3841,27.3905,27.2036,27.2487,17500.0
2008-10-29 09:40:00,42.29,42.69,42.26,42.64,13200.0,27.2552,27.513,27.2358,27.4807,13200.0
2008-10-29 09:45:00,42.7,42.7,42.46,42.48,3400.0,27.5194,27.5194,27.3647,27.3776,3400.0
2008-10-29 09:50:00,42.6,42.6,42.36,42.41,4900.0,27.4549,27.4549,27.3003,27.3325,4900.0
2008-10-29 09:55:00,42.41,42.65,42.39,42.46,8500.0,27.3325,27.4872,27.3196,27.3647,8500.0
2008-10-29 10:00:00,42.38,42.45,42.27,42.44,4800.0,27.3132,27.3583,27.2423,27.3518,4800.0
2008-10-29 10:05:00,42.46,42.67,42.42,42.64,10700.0,27.3647,27.5001,27.3389,27.4807,10700.0
2008-10-29 10:10:00,42.69,42.79,42.59,42.76,4900.0,27.513,27.5774,27.4485,27.5581,4900.0
2008-10-29 10:15:00,42.78,42.94,42.78,42.79,5900.0,27.571,27.6741,27.571,27.5774,5900.0
2008-10-29 10:20:00,42.78,42.88,42.72,42.75,7300.0,27.571,27.6354,27.5323,27.5516,7300.0
2008-10-29 10:25:00,42.74,42.91,42.74,42.75,13300.0,27.5452,27.6547,27.5452,27.5516,13300.0
2008-10-29 10:30:00,42.77,42.8,42.6,42.63,3100.0,27.5645,27.5838,27.4549,27.4743,3100.0
2008-10-29 10:35:00,42.61,42.67,42.42,42.44,4400.0,27.4614,27.5001,27.3389,27.3518,4400.0
2008-10-29 10:40:00,42.48,42.51,42.3,42.37,10100.0,27.3776,27.3969,27.2616,27.3067,10100.0
2008-10-29 10:45:00,42.45,42.49,42.33,42.33,3200.0,27.3583,27.3841,27.2809,27.2809,3200.0
2008-10-29 10:50:00,42.34,42.51,42.23,42.24,6700.0,27.2874,27.3969,27.2165,27.2229,6700.0
2008-10-29 10:55:00,42.23,42.39,42.23,42.37,2800.0,27.2165,27.3196,27.2165,27.3067,2800.0
2008-10-29 11:00:00,42.28,42.41,42.24,42.38,6500.0,27.2487,27.3325,27.2229,27.3132,6500.0
2008-10-29 11:05:00,42.43,42.51,42.4,42.46,2000.0,27.3454,27.3969,27.3261,27.3647,2000.0
2008-10-29 11:10:00,42.36,42.48,42.29,42.48,2800.0,27.3003,27.3776,27.2552,27.3776,2800.0
2008-10-29 11:15:00,42.43,42.55,42.28,42.55,7500.0,27.3454,27.4227,27.2487,27.4227,7500.0
2008-10-29 11:20:00,42.59,42.63,42.52,42.6,5700.0,27.4485,27.4743,27.4034,27.4549,5700.0
2008-10-29 11:25:00,42.59,42.63,42.5,42.58,9100.0,27.4485,27.4743,27.3905,27.4421,9100.0
2008-10-29 11:30:00,42.57,42.67,42.52,42.6,4300.0,27.4356,27.5001,27.4034,27.4549,4300.0
2008-10-29 11:35:00,42.64,42.64,42.57,42.6,2100.0,27.4807,27.4807,27.4356,27.4549,2100.0
2008-10-29 11:40:00,42.57,42.57,42.55,42.56,1200.0,27.4356,27.4356,27.4227,27.4292,1200.0
2008-10-29 11:45:00,42.55,42.57,42.48,42.57,4400.0,27.4227,27.4356,27.3776,27.4356,4400.0
2008-10-29 11:50:00,42.6,42.69,42.6,42.69,1100.0,27.4549,27.513,27.4549,27.513,1100.0
2008-10-29 11:55:00,42.68,42.69,42.65,42.68,2500.0,27.5065,27.513,27.4872,27.5065,2500.0
2008-10-29 12:00:00,42.62,42.62,42.54,42.57,1800.0,27.4678,27.4678,27.4163,27.4356,1800.0
2008-10-29 12:05:00,42.54,42.61,42.49,42.57,6600.0,27.4163,27.4614,27.3841,27.4356,6600.0
2008-10-29 12:10:00,42.57,42.57,42.5,42.55,1100.0,27.4356,27.4356,27.3905,27.4227,1100.0
2008-10-29 12:15:00,42.51,42.57,42.47,42.56,9400.0,27.3969,27.4356,27.3712,27.4292,9400.0
2008-10-29 12:20:00,42.6,42.74,42.6,42.74,5200.0,27.4549,27.5452,27.4549,27.5452,5200.0
2008-10-29 12:25:00,42.79,42.86,42.79,42.84,4800.0,27.5774,27.6225,27.5774,27.6096,4800.0
2008-10-29 12:30:00,42.9,43.07,42.9,43.04,9000.0,27.6483,27.7579,27.6483,27.7385,9000.0
2008-10-29 12:35:00,43.03,43.2,43.02,43.03,10400.0,27.7321,27.8416,27.7256,27.7321,10400.0
2008-10-29 12:40:00,43.03,43.04,42.96,42.97,9600.0,27.7321,27.7385,27.687,27.6934,9600.0
2008-10-29 12:45:00,42.89,42.99,42.88,42.99,7300.0,27.6418,27.7063,27.6354,27.7063,7300.0
2008-10-29 12:50:00,42.97,43.02,42.92,42.92,2300.0,27.6934,27.7256,27.6612,27.6612,2300.0
2008-10-29 12:55:00,43.0,43.0,42.82,42.82,6700.0,27.7127,27.7127,27.5967,27.5967,6700.0
2008-10-29 13:00:00,42.85,42.88,42.78,42.78,4000.0,27.6161,27.6354,27.571,27.571,4000.0
2008-10-29 13:05:00,42.88,42.9,42.77,42.77,3500.0,27.6354,27.6483,27.5645,27.5645,3500.0
2008-10-29 13:10:00,42.79,42.86,42.79,42.84,3700.0,27.5774,27.6225,27.5774,27.6096,3700.0
2008-10-29 13:15:00,42.9,42.9,42.85,42.87,2800.0,27.6483,27.6483,27.6161,27.629,2800.0
2008-10-29 13:20:00,42.79,42.96,42.78,42.95,4200.0,27.5774,27.687,27.571,27.6805,4200.0
2008-10-29 13:25:00,42.96,42.97,42.89,42.89,5900.0,27.687,27.6934,27.6418,27.6418,5900.0
2008-10-29 13:30:00,42.9,43.12,42.9,43.12,15200.0,27.6483,27.7901,27.6483,27.7901,15200.0
2008-10-29 13:35:00,43.12,43.25,43.12,43.2,2900.0,27.7901,27.8739,27.7901,27.8416,2900.0
2008-10-29 13:40:00,43.17,43.17,43.12,43.15,3300.0,27.8223,27.8223,27.7901,27.8094,3300.0
2008-10-29 13:45:00,43.13,43.2,43.12,43.16,3100.0,27.7965,27.8416,27.7901,27.8159,3100.0
2008-10-29 13:50:00,43.21,43.31,43.21,43.31,4400.0,27.8481,27.9125,27.8481,27.9125,4400.0
2008-10-29 13:55:00,43.25,43.25,43.02,43.02,2400.0,27.8739,27.8739,27.7256,27.7256,2400.0
2008-10-29 14:00:00,43.02,43.13,43.02,43.04,7000.0,27.7256,27.7965,27.7256,27.7385,7000.0
2008-10-29 14:05:00,42.95,42.95,42.8,42.93,17800.0,27.6805,27.6805,27.5838,27.6676,17800.0
2008-10-29 14:10:00,42.86,43.11,42.86,43.06,10300.0,27.6225,27.7836,27.6225,27.7514,10300.0
2008-10-29 14:15:00,43.09,43.13,42.24,42.88,26600.0,27.7707,27.7965,27.2229,27.6354,26600.0
2008-10-29 14:20:00,42.89,43.14,42.36,42.48,17400.0,27.6418,27.803,27.3003,27.3776,17400.0
2008-10-29 14:25:00,42.45,42.62,42.23,42.49,37300.0,27.3583,27.4678,27.2165,27.3841,37300.0
2008-10-29 14:30:00,42.56,42.56,42.0,42.07,20100.0,27.4292,27.4292,27.0683,27.1134,20100.0
2008-10-29 14:35:00,42.1,42.51,42.1,42.51,9700.0,27.1327,27.3969,27.1327,27.3969,9700.0
2008-10-29 14:40:00,42.56,42.85,42.52,42.71,29900.0,27.4292,27.6161,27.4034,27.5258,29900.0
2008-10-29 14:45:00,42.6,42.94,42.6,42.89,19400.0,27.4549,27.6741,27.4549,27.6418,19400.0
2008-10-29 14:50:00,42.81,42.82,42.4,42.4,17900.0,27.5903,27.5967,27.3261,27.3261,17900.0
2008-10-29 14:55:00,42.45,42.8,42.45,42.71,17400.0,27.3583,27.5838,27.3583,27.5258,17400.0
2008-10-29 15:00:00,42.72,42.82,42.5,42.57,36600.0,27.5323,27.5967,27.3905,27.4356,36600.0
2008-10-29 15:05:00,42.56,42.79,42.5,42.52,26800.0,27.4292,27.5774,27.3905,27.4034,26800.0
2008-10-29 15:10:00,42.5,42.92,42.5,42.92,41900.0,27.3905,27.6612,27.3905,27.6612,41900.0
2008-10-29 15:15:00,42.92,43.43,42.92,43.43,27400.0,27.6612,27.9899,27.6612,27.9899,27400.0
2008-10-29 15:20:00,43.57,43.84,43.54,43.66,20200.0,28.0801,28.2541,28.0608,28.1381,20200.0
2008-10-29 15:25:00,43.82,43.89,43.56,43.65,12900.0,28.2412,28.2863,28.0737,28.1317,12900.0
2008-10-29 15:30:00,43.58,43.78,43.28,43.35,13900.0,28.0865,28.2154,27.8932,27.9383,13900.0
2008-10-29 15:35:00,43.2,43.46,43.2,43.39,8200.0,27.8416,28.0092,27.8416,27.9641,8200.0
2008-10-29 15:40:00,43.49,43.68,43.49,43.6,8700.0,28.0285,28.151,28.0285,28.0994,8700.0
2008-10-29 15:45:00,43.56,43.95,43.55,43.76,14700.0,28.0737,28.325,28.0672,28.2025,14700.0
2008-10-29 15:50:00,43.82,43.82,42.66,42.85,46800.0,28.2412,28.2412,27.4936,27.6161,46800.0
2008-10-29 15:55:00,42.83,43.03,41.69,41.81,71800.0,27.6032,27.7321,26.8685,26.9458,71800.0
2008-10-30 09:30:00,43.53,43.68,43.11,43.13,49800.0,28.0543,28.151,27.7836,27.7965,49800.0
2008-10-30 09:35:00,43.15,43.18,42.96,42.99,18700.0,27.8094,27.8287,27.687,27.7063,18700.0
2008-10-30 09:40:00,42.97,43.23,42.87,43.14,15400.0,27.6934,27.861,27.629,27.803,15400.0
2008-10-30 09:45:00,43.19,43.34,43.19,43.19,7300.0,27.8352,27.9319,27.8352,27.8352,7300.0
2008-10-30 09:50:00,43.15,43.15,43.0,43.06,5500.0,27.8094,27.8094,27.7127,27.7514,5500.0
2008-10-30 09:55:00,43.0,43.07,42.83,42.98,17600.0,27.7127,27.7579,27.6032,27.6999,17600.0
2008-10-30 10:00:00,42.96,43.06,42.88,43.04,3100.0,27.687,27.7514,27.6354,27.7385,3100.0
2008-10-30 10:05:00,43.11,43.21,43.06,43.15,8000.0,27.7836,27.8481,27.7514,27.8094,8000.0
2008-10-30 10:10:00,43.18,43.24,42.99,42.99,18900.0,27.8287,27.8674,27.7063,27.7063,18900.0
2008-10-30 10:15:00,43.02,43.04,42.83,42.83,4000.0,27.7256,27.7385,27.6032,27.6032,4000.0
2008-10-30 10:20:00,42.85,42.86,42.72,42.81,4700.0,27.6161,27.6225,27.5323,27.5903,4700.0
2008-10-30 10:25:00,42.92,42.97,42.76,42.77,9800.0,27.6612,27.6934,27.5581,27.5645,9800.0
2008-10-30 10:30:00,42.72,42.83,42.63,42.83,6300.0,27.5323,27.6032,27.4743,27.6032,6300.0
2008-10-30 10:35:00,42.71,42.71,42.57,42.6,2200.0,27.5258,27.5258,27.4356,27.4549,2200.0
2008-10-30 10:40:00,42.54,42.61,42.32,42.36,16700.0,27.4163,27.4614,27.2745,27.3003,16700.0
2008-10-30 10:45:00,42.49,42.54,42.43,42.52,4100.0,27.3841,27.4163,27.3454,27.4034,4100.0
2008-10-30 10:50:00,42.5,42.68,42.5,42.66,2000.0,27.3905,27.5065,27.3905,27.4936,2000.0
2008-10-30 10:55:00,42.69,42.73,42.61,42.63,2100.0,27.513,27.5387,27.4614,27.4743,2100.0
2008-10-30 11:00:00,42.59,42.86,42.59,42.81,2100.0,27.4485,27.6225,27.4485,27.5903,2100.0
2008-10-30 11:05:00,42.84,42.84,42.73,42.76,3700.0,27.6096,27.6096,27.5387,27.5581,3700.0
2008-10-30 11:10:00,42.8,42.82,42.66,42.77,25800.0,27.5838,27.5967,27.4936,27.5645,25800.0
2008-10-30 11:15:00,42.83,42.83,42.45,42.52,8900.0,27.6032,27.6032,27.3583,27.4034,8900.0
2008-10-30 11:20:00,42.56,42.58,42.53,42.53,1600.0,27.4292,27.4421,27.4098,27.4098,1600.0
2008-10-30 11:25:00,42.46,42.46,42.33,42.39,1700.0,27.3647,27.3647,27.2809,27.3196,1700.0
2008-10-30 11:30:00,42.48,42.49,42.24,42.25,7400.0,27.3776,27.3841,27.2229,27.2294,7400.0
2008-10-30 11:35:00,42.24,42.27,42.11,42.26,19400.0,27.2229,27.2423,27.1392,27.2358,19400.0
2008-10-30 11:40:00,42.26,42.32,42.14,42.32,14900.0,27.2358,27.2745,27.1585,27.2745,14900.0
2008-10-30 11:45:00,42.3,42.3,42.0,42.06,7600.0,27.2616,27.2616,27.0683,27.1069,7600.0
2008-10-30 11:50:00,42.11,42.11,41.78,41.82,4000.0,27.1392,27.1392,26.9265,26.9523,4000.0
2008-10-30 11:55:00,41.86,42.03,41.84,42.01,4700.0,26.978,27.0876,26.9651,27.0747,4700.0
2008-10-30 12:00:00,42.0,42.19,42.0,42.19,2600.0,27.0683,27.1907,27.0683,27.1907,2600.0
2008-10-30 12:05:00,42.24,42.24,42.13,42.16,2500.0,27.2229,27.2229,27.152,27.1714,2500.0
2008-10-30 12:10:00,42.1,42.2,41.97,42.19,16300.0,27.1327,27.1972,27.0489,27.1907,16300.0
2008-10-30 12:15:00,42.19,42.2,42.05,42.2,1200.0,27.1907,27.1972,27.1005,27.1972,1200.0
2008-10-30 12:20:00,42.19,42.3,42.19,42.25,4700.0,27.1907,27.2616,27.1907,27.2294,4700.0
2008-10-30 12:25:00,42.15,42.24,42.13,42.24,1600.0,27.1649,27.2229,27.152,27.2229,1600.0
2008-10-30 12:30:00,42.2,42.42,42.2,42.42,4800.0,27.1972,27.3389,27.1972,27.3389,4800.0
2008-10-30 12:35:00,42.43,42.49,42.41,42.42,14700.0,27.3454,27.3841,27.3325,27.3389,14700.0
2008-10-30 12:40:00,42.44,42.48,42.36,42.4,11700.0,27.3518,27.3776,27.3003,27.3261,11700.0
2008-10-30 12:45:00,42.4,42.45,42.31,42.4,10200.0,27.3261,27.3583,27.268,27.3261,10200.0
2008-10-30 12:50:00,42.39,42.39,42.34,42.34,800.0,27.3196,27.3196,27.2874,27.2874,800.0
2008-10-30 12:55:00,42.38,42.38,42.19,42.2,2500.0,27.3132,27.3132,27.1907,27.1972,2500.0
2008-10-30 13:00:00,42.11,42.3,42.11,42.3,3400.0,27.1392,27.2616,27.1392,27.2616,3400.0
2008-10-30 13:05:00,42.32,42.38,42.3,42.38,1700.0,27.2745,27.3132,27.2616,27.3132,1700.0
2008-10-30 13:10:00,42.53,42.64,42.47,42.6,16700.0,27.4098,27.4807,27.3712,27.4549,16700.0
2008-10-30 13:15:00,42.59,42.71,42.57,42.63,9500.0,27.4485,27.5258,27.4356,27.4743,9500.0
2008-10-30 13:20:00,42.62,42.64,42.52,42.55,2700.0,27.4678,27.4807,27.4034,27.4227,2700.0
2008-10-30 13:25:00,42.49,42.54,42.36,42.36,7700.0,27.3841,27.4163,27.3003,27.3003,7700.0
2008-10-30 13:30:00,42.34,42.43,42.32,42.39,14800.0,27.2874,27.3454,27.2745,27.3196,14800.0
2008-10-30 13:35:00,42.43,42.51,42.33,42.5,6000.0,27.3454,27.3969,27.2809,27.3905,6000.0
2008-10-30 13:40:00,42.45,42.46,42.2,42.2,9800.0,27.3583,27.3647,27.1972,27.1972,9800.0
2008-10-30 13:45:00,42.2,42.22,42.18,42.22,2500.0,27.1972,27.21,27.1843,27.21,2500.0
2008-10-30 13:50:00,42.3,42.41,42.3,42.36,2200.0,27.2616,27.3325,27.2616,27.3003,2200.0
2008-10-30 13:55:00,42.38,42.51,42.38,42.47,4200.0,27.3132,27.3969,27.3132,27.3712,4200.0
2008-10-30 14:00:00,42.41,42.5,42.41,42.5,5000.0,27.3325,27.3905,27.3325,27.3905,5000.0
2008-10-30 14:05:00,42.54,42.65,42.53,42.62,28200.0,27.4163,27.4872,27.4098,27.4678,28200.0
2008-10-30 14:10:00,42.6,42.69,42.5,42.56,10300.0,27.4549,27.513,27.3905,27.4292,10300.0
2008-10-30 14:15:00,42.53,42.53,42.37,42.47,13500.0,27.4098,27.4098,27.3067,27.3712,13500.0
2008-10-30 14:20:00,42.5,42.72,42.45,42.71,7100.0,27.3905,27.5323,27.3583,27.5258,7100.0
2008-10-30 14:25:00,42.78,42.89,42.74,42.78,1800.0,27.571,27.6418,27.5452,27.571,1800.0
2008-10-30 14:30:00,42.74,42.84,42.63,42.81,9300.0,27.5452,27.6096,27.4743,27.5903,9300.0
2008-10-30 14:35:00,42.79,42.92,42.7,42.73,5700.0,27.5774,27.6612,27.5194,27.5387,5700.0
2008-10-30 14:40:00,42.79,42.89,42.62,42.74,7700.0,27.5774,27.6418,27.4678,27.5452,7700.0
2008-10-30 14:45:00,42.66,42.86,42.63,42.86,7200.0,27.4936,27.6225,27.4743,27.6225,7200.0
2008-10-30 14:50:00,42.86,42.86,42.72,42.72,10800.0,27.6225,27.6225,27.5323,27.5323,10800.0
2008-10-30 14:55:00,42.62,42.75,42.57,42.75,12700.0,27.4678,27.5516,27.4356,27.5516,12700.0
2008-10-30 15:00:00,42.71,42.75,42.66,42.73,2900.0,27.5258,27.5516,27.4936,27.5387,2900.0
2008-10-30 15:05:00,42.8,43.05,42.8,42.94,6100.0,27.5838,27.745,27.5838,27.6741,6100.0
2008-10-30 15:10:00,42.87,42.93,42.71,42.71,26500.0,27.629,27.6676,27.5258,27.5258,26500.0
2008-10-30 15:15:00,42.71,42.71,42.31,42.41,10300.0,27.5258,27.5258,27.268,27.3325,10300.0
2008-10-30 15:20:00,42.42,42.57,42.22,42.52,10900.0,27.3389,27.4356,27.21,27.4034,10900.0
2008-10-30 15:25:00,42.54,42.64,42.42,42.62,8500.0,27.4163,27.4807,27.3389,27.4678,8500.0
2008-10-30 15:30:00,42.7,42.7,42.25,42.33,5600.0,27.5194,27.5194,27.2294,27.2809,5600.0
2008-10-30 15:35:00,42.34,42.55,42.2,42.47,7300.0,27.2874,27.4227,27.1972,27.3712,7300.0
2008-10-30 15:40:00,42.63,42.68,42.18,42.33,8300.0,27.4743,27.5065,27.1843,27.2809,8300.0
2008-10-30 15:45:00,42.27,42.49,42.12,42.47,12000.0,27.2423,27.3841,27.1456,27.3712,12000.0
2008-10-30 15:50:00,42.49,42.67,42.37,42.67,32200.0,27.3841,27.5001,27.3067,27.5001,32200.0
2008-10-30 15:55:00,42.72,43.15,42.72,42.98,8400.0,27.5323,27.8094,27.5323,27.6999,8400.0
2008-10-31 09:30:00,42.57,42.9,42.57,42.79,12900.0,27.4356,27.6483,27.4356,27.5774,12900.0
2008-10-31 09:35:00,42.77,42.83,42.63,42.83,3900.0,27.5645,27.6032,27.4743,27.6032,3900.0
2008-10-31 09:40:00,42.85,42.85,42.66,42.67,10600.0,27.6161,27.6161,27.4936,27.5001,10600.0
2008-10-31 09:45:00,42.6,42.75,42.6,42.64,6400.0,27.4549,27.5516,27.4549,27.4807,6400.0
2008-10-31 09:50:00,42.67,42.72,42.65,42.72,2400.0,27.5001,27.5323,27.4872,27.5323,2400.0
2008-10-31 09:55:00,42.75,42.88,42.63,42.88,9000.0,27.5516,27.6354,27.4743,27.6354,9000.0
2008-10-31 10:00:00,42.91,43.15,42.88,43.08,7800.0,27.6547,27.8094,27.6354,27.7643,7800.0
2008-10-31 10:05:00,43.06,43.19,42.98,43.18,6300.0,27.7514,27.8352,27.6999,27.8287,6300.0
2008-10-31 10:10:00,43.14,43.25,43.13,43.19,2900.0,27.803,27.8739,27.7965,27.8352,2900.0
2008-10-31 10:15:00,43.27,43.27,43.14,43.23,2800.0,27.8868,27.8868,27.803,27.861,2800.0
2008-10-31 10:20:00,43.21,43.25,43.11,43.13,6100.0,27.8481,27.8739,27.7836,27.7965,6100.0
2008-10-31 10:25:00,43.13,43.21,43.06,43.19,13700.0,27.7965,27.8481,27.7514,27.8352,13700.0
2008-10-31 10:30:00,43.19,43.28,43.11,43.11,6300.0,27.8352,27.8932,27.7836,27.7836,6300.0
2008-10-31 10:35:00,43.08,43.09,42.98,43.04,7600.0,27.7643,27.7707,27.6999,27.7385,7600.0
2008-10-31 10:40:00,43.07,43.07,42.93,43.03,8100.0,27.7579,27.7579,27.6676,27.7321,8100.0
2008-10-31 10:45:00,42.92,43.02,42.89,42.96,4000.0,27.6612,27.7256,27.6418,27.687,4000.0
2008-10-31 10:50:00,42.92,43.02,42.87,43.02,11300.0,27.6612,27.7256,27.629,27.7256,11300.0
2008-10-31 10:55:00,43.04,43.04,42.91,43.02,2600.0,27.7385,27.7385,27.6547,27.7256,2600.0
2008-10-31 11:00:00,43.03,43.11,43.03,43.06,900.0,27.7321,27.7836,27.7321,27.7514,900.0
2008-10-31 11:05:00,43.15,43.24,43.1,43.16,9400.0,27.8094,27.8674,27.7772,27.8159,9400.0
2008-10-31 11:10:00,43.2,43.2,43.11,43.11,1800.0,27.8416,27.8416,27.7836,27.7836,1800.0
2008-10-31 11:15:00,43.16,43.5,43.16,43.48,11700.0,27.8159,28.035,27.8159,28.0221,11700.0
2008-10-31 11:20:00,43.5,43.55,43.42,43.5,6600.0,28.035,28.0672,27.9834,28.035,6600.0
2008-10-31 11:25:00,43.47,43.47,43.4,43.46,4900.0,28.0156,28.0156,27.9705,28.0092,4900.0
2008-10-31 11:30:00,43.52,43.52,43.38,43.43,34400.0,28.0479,28.0479,27.9576,27.9899,34400.0
2008-10-31 11:35:00,43.43,43.57,43.43,43.57,7900.0,27.9899,28.0801,27.9899,28.0801,7900.0
2008-10-31 11:40:00,43.63,43.63,43.54,43.59,4600.0,28.1188,28.1188,28.0608,28.093,4600.0
2008-10-31 11:45:00,43.59,43.62,43.42,43.42,5800.0,28.093,28.1123,27.9834,27.9834,5800.0
2008-10-31 11:50:00,43.43,43.56,43.39,43.55,3800.0,27.9899,28.0737,27.9641,28.0672,3800.0
2008-10-31 11:55:00,43.53,43.53,43.46,43.48,1300.0,28.0543,28.0543,28.0092,28.0221,1300.0
2008-10-31 12:00:00,43.5,43.51,43.38,43.42,6600.0,28.035,28.0414,27.9576,27.9834,6600.0
2008-10-31 12:05:00,43.37,43.39,43.37,43.39,3000.0,27.9512,27.9641,27.9512,27.9641,3000.0
2008-10-31 12:10:00,43.42,43.43,43.38,43.4,1600.0,27.9834,27.9899,27.9576,27.9705,1600.0
2008-10-31 12:15:00,43.41,43.41,43.24,43.32,700.0,27.977,27.977,27.8674,27.919,700.0
2008-10-31 12:20:00,43.33,43.38,43.25,43.31,6200.0,27.9254,27.9576,27.8739,27.9125,6200.0
2008-10-31 12:25:00,43.34,43.45,43.32,43.37,5200.0,27.9319,28.0028,27.919,27.9512,5200.0
2008-10-31 12:30:00,43.4,43.4,43.25,43.33,4200.0,27.9705,27.9705,27.8739,27.9254,4200.0
2008-10-31 12:35:00,43.27,43.34,43.22,43.33,7400.0,27.8868,27.9319,27.8545,27.9254,7400.0
2008-10-31 12:40:00,43.36,43.37,43.31,43.37,4800.0,27.9448,27.9512,27.9125,27.9512,4800.0
2008-10-31 12:45:00,43.36,43.44,43.3,43.44,5400.0,27.9448,27.9963,27.9061,27.9963,5400.0
2008-10-31 12:50:00,43.44,43.46,43.44,43.46,400.0,27.9963,28.0092,27.9963,28.0092,400.0
2008-10-31 12:55:00,43.5,43.52,43.5,43.5,4400.0,28.035,28.0479,28.035,28.035,4400.0
2008-10-31 13:00:00,43.53,43.55,43.52,43.53,1800.0,28.0543,28.0672,28.0479,28.0543,1800.0
2008-10-31 13:05:00,43.6,43.66,43.58,43.59,12200.0,28.0994,28.1381,28.0865,28.093,12200.0
2008-10-31 13:10:00,43.59,43.65,43.59,43.65,1300.0,28.093,28.1317,28.093,28.1317,1300.0
2008-10-31 13:15:00,43.63,43.75,43.61,43.75,2300.0,28.1188,28.1961,28.1059,28.1961,2300.0
2008-10-31 13:20:00,43.82,44.1,43.79,44.08,17900.0,28.2412,28.4217,28.2219,28.4088,17900.0
2008-10-31 13:25:00,44.06,44.07,43.93,44.01,12400.0,28.3959,28.4023,28.3121,28.3637,12400.0
2008-10-31 13:30:00,44.03,44.25,44.03,44.23,10000.0,28.3766,28.5183,28.3766,28.5055,10000.0
2008-10-31 13:35:00,44.29,44.29,44.1,44.17,7300.0,28.5441,28.5441,28.4217,28.4668,7300.0
2008-10-31 13:40:00,44.15,44.18,44.03,44.1,7800.0,28.4539,28.4732,28.3766,28.4217,7800.0
2008-10-31 13:45:00,44.11,44.12,44.02,44.02,6200.0,28.4281,28.4346,28.3701,28.3701,6200.0
2008-10-31 13:50:00,44.02,44.05,43.92,43.95,8700.0,28.3701,28.3894,28.3057,28.325,8700.0
2008-10-31 13:55:00,43.93,44.05,43.9,43.96,7800.0,28.3121,28.3894,28.2928,28.3314,7800.0
2008-10-31 14:00:00,44.04,44.07,43.86,43.92,6700.0,28.383,28.4023,28.267,28.3057,6700.0
2008-10-31 14:05:00,43.99,44.16,43.99,44.08,5800.0,28.3508,28.4603,28.3508,28.4088,5800.0
2008-10-31 14:10:00,44.08,44.12,44.03,44.03,3900.0,28.4088,28.4346,28.3766,28.3766,3900.0
2008-10-31 14:15:00,44.03,44.03,43.76,43.76,31600.0,28.3766,28.3766,28.2025,28.2025,31600.0
2008-10-31 14:20:00,43.83,43.89,43.7,43.83,9300.0,28.2477,28.2863,28.1639,28.2477,9300.0
2008-10-31 14:25:00,43.87,43.99,43.81,43.95,9600.0,28.2734,28.3508,28.2348,28.325,9600.0
2008-10-31 14:30:00,43.99,44.02,43.74,43.99,8800.0,28.3508,28.3701,28.1897,28.3508,8800.0
2008-10-31 14:35:00,44.08,44.18,44.03,44.17,11800.0,28.4088,28.4732,28.3766,28.4668,11800.0
2008-10-31 14:40:00,44.15,44.19,44.05,44.11,4300.0,28.4539,28.4797,28.3894,28.4281,4300.0
2008-10-31 14:45:00,44.05,44.13,43.91,43.98,8900.0,28.3894,28.441,28.2992,28.3443,8900.0
2008-10-31 14:50:00,44.02,44.14,44.02,44.12,9200.0,28.3701,28.4475,28.3701,28.4346,9200.0
2008-10-31 14:55:00,44.14,44.2,44.12,44.16,6400.0,28.4475,28.4861,28.4346,28.4603,6400.0
2008-10-31 15:00:00,44.23,44.4,44.16,44.25,11000.0,28.5055,28.615,28.4603,28.5183,11000.0
2008-10-31 15:05:00,44.25,44.25,44.01,44.23,9700.0,28.5183,28.5183,28.3637,28.5055,9700.0
2008-10-31 15:10:00,44.22,44.22,43.94,43.95,11200.0,28.499,28.499,28.3186,28.325,11200.0
2008-10-31 15:15:00,43.98,43.98,43.72,43.72,11400.0,28.3443,28.3443,28.1768,28.1768,11400.0
2008-10-31 15:20:00,43.69,43.93,43.58,43.87,16400.0,28.1574,28.3121,28.0865,28.2734,16400.0
2008-10-31 15:25:00,43.86,43.86,43.48,43.58,9900.0,28.267,28.267,28.0221,28.0865,9900.0
2008-10-31 15:30:00,43.57,43.74,43.52,43.67,9100.0,28.0801,28.1897,28.0479,28.1445,9100.0
2008-10-31 15:35:00,43.85,43.97,43.76,43.97,9500.0,28.2606,28.3379,28.2025,28.3379,9500.0
2008-10-31 15:40:00,43.99,43.99,43.19,43.41,14400.0,28.3508,28.3508,27.8352,27.977,14400.0
2008-10-31 15:45:00,43.46,43.58,43.29,43.41,19300.0,28.0092,28.0865,27.8996,27.977,19300.0
2008-10-31 15:50:00,43.49,43.66,43.2,43.31,25100.0,28.0285,28.1381,27.8416,27.9125,25100.0
2008-10-31 15:55:00,43.32,43.91,43.32,43.91,25500.0,27.919,28.2992,27.919,28.2992,25500.0
2008-11-03 09:30:00,43.73,43.79,43.56,43.6,17200.0,28.1832,28.2219,28.0737,28.0994,17200.0
2008-11-03 09:35:00,43.62,43.88,43.61,43.83,3800.0,28.1123,28.2799,28.1059,28.2477,3800.0
2008-11-03 09:40:00,43.83,43.97,43.83,43.97,4100.0,28.2477,28.3379,28.2477,28.3379,4100.0
2008-11-03 09:45:00,43.95,44.04,43.94,43.98,3400.0,28.325,28.383,28.3186,28.3443,3400.0
2008-11-03 09:50:00,43.96,43.98,43.91,43.91,4100.0,28.3314,28.3443,28.2992,28.2992,4100.0
2008-11-03 09:55:00,43.85,43.85,43.8,43.8,1600.0,28.2606,28.2606,28.2283,28.2283,1600.0
2008-11-03 10:00:00,43.72,43.77,43.54,43.58,9500.0,28.1768,28.209,28.0608,28.0865,9500.0
2008-11-03 10:05:00,43.67,43.69,43.58,43.69,700.0,28.1445,28.1574,28.0865,28.1574,700.0
2008-11-03 10:10:00,43.74,43.79,43.71,43.77,1100.0,28.1897,28.2219,28.1703,28.209,1100.0
2008-11-03 10:15:00,43.87,43.87,43.72,43.72,4000.0,28.2734,28.2734,28.1768,28.1768,4000.0
2008-11-03 10:20:00,43.75,43.75,43.68,43.7,700.0,28.1961,28.1961,28.151,28.1639,700.0
2008-11-03 10:25:00,43.6,43.6,43.53,43.54,700.0,28.0994,28.0994,28.0543,28.0608,700.0
2008-11-03 10:30:00,43.47,43.63,43.47,43.63,4400.0,28.0156,28.1188,28.0156,28.1188,4400.0
2008-11-03 10:35:00,43.62,43.72,43.57,43.66,20000.0,28.1123,28.1768,28.0801,28.1381,20000.0
2008-11-03 10:40:00,43.75,43.75,43.63,43.63,3000.0,28.1961,28.1961,28.1188,28.1188,3000.0
2008-11-03 10:45:00,43.65,43.83,43.64,43.83,8500.0,28.1317,28.2477,28.1252,28.2477,8500.0
2008-11-03 10:50:00,43.81,43.87,43.78,43.82,2600.0,28.2348,28.2734,28.2154,28.2412,2600.0
2008-11-03 10:55:00,43.79,43.81,43.73,43.78,4000.0,28.2219,28.2348,28.1832,28.2154,4000.0
2008-11-03 11:00:00,43.84,43.84,43.71,43.71,3300.0,28.2541,28.2541,28.1703,28.1703,3300.0
2008-11-03 11:05:00,43.75,43.75,43.69,43.72,2900.0,28.1961,28.1961,28.1574,28.1768,2900.0
2008-11-03 11:10:00,43.71,43.78,43.68,43.68,7100.0,28.1703,28.2154,28.151,28.151,7100.0
2008-11-03 11:15:00,43.63,43.69,43.61,43.69,1600.0,28.1188,28.1574,28.1059,28.1574,1600.0
2008-11-03 11:20:00,43.66,43.69,43.65,43.65,1900.0,28.1381,28.1574,28.1317,28.1317,1900.0
2008-11-03 11:25:00,43.67,43.76,43.67,43.73,6500.0,28.1445,28.2025,28.1445,28.1832,6500.0
2008-11-03 11:30:00,43.73,43.76,43.73,43.76,700.0,28.1832,28.2025,28.1832,28.2025,700.0
2008-11-03 11:35:00,43.81,43.82,43.73,43.78,5500.0,28.2348,28.2412,28.1832,28.2154,5500.0
2008-11-03 11:40:00,43.76,43.9,43.76,43.84,3100.0,28.2025,28.2928,28.2025,28.2541,3100.0
2008-11-03 11:45:00,43.83,43.84,43.8,43.8,3000.0,28.2477,28.2541,28.2283,28.2283,3000.0
2008-11-03 11:50:00,43.79,43.9,43.79,43.88,5200.0,28.2219,28.2928,28.2219,28.2799,5200.0
2008-11-03 11:55:00,43.91,43.95,43.91,43.93,2500.0,28.2992,28.325,28.2992,28.3121,2500.0
2008-11-03 12:00:00,43.93,43.94,43.87,43.87,2800.0,28.3121,28.3186,28.2734,28.2734,2800.0
2008-11-03 12:05:00,43.91,43.92,43.86,43.86,1700.0,28.2992,28.3057,28.267,28.267,1700.0
2008-11-03 12:10:00,43.85,43.93,43.85,43.93,3600.0,28.2606,28.3121,28.2606,28.3121,3600.0
2008-11-03 12:15:00,43.89,43.94,43.86,43.93,1600.0,28.2863,28.3186,28.267,28.3121,1600.0
2008-11-03 12:20:00,43.85,43.85,43.78,43.81,9900.0,28.2606,28.2606,28.2154,28.2348,9900.0
2008-11-03 12:25:00,43.82,43.95,43.81,43.94,7200.0,28.2412,28.325,28.2348,28.3186,7200.0
2008-11-03 12:30:00,43.88,43.93,43.84,43.84,4800.0,28.2799,28.3121,28.2541,28.2541,4800.0
2008-11-03 12:35:00,43.8,43.84,43.8,43.84,4900.0,28.2283,28.2541,28.2283,28.2541,4900.0
2008-11-03 12:40:00,43.8,43.81,43.71,43.74,3800.0,28.2283,28.2348,28.1703,28.1897,3800.0
2008-11-03 12:45:00,43.77,43.77,43.73,43.73,2600.0,28.209,28.209,28.1832,28.1832,2600.0
2008-11-03 12:50:00,43.7,43.72,43.69,43.71,5600.0,28.1639,28.1768,28.1574,28.1703,5600.0
2008-11-03 12:55:00,43.71,43.71,43.67,43.67,1900.0,28.1703,28.1703,28.1445,28.1445,1900.0
2008-11-03 13:00:00,43.74,43.77,43.74,43.75,2500.0,28.1897,28.209,28.1897,28.1961,2500.0
2008-11-03 13:05:00,43.76,43.79,43.71,43.79,9700.0,28.2025,28.2219,28.1703,28.2219,9700.0
2008-11-03 13:10:00,43.81,43.84,43.79,43.81,1600.0,28.2348,28.2541,28.2219,28.2348,1600.0
2008-11-03 13:15:00,43.75,43.75,43.7,43.7,1500.0,28.1961,28.1961,28.1639,28.1639,1500.0
2008-11-03 13:20:00,43.67,43.75,43.67,43.75,5600.0,28.1445,28.1961,28.1445,28.1961,5600.0
2008-11-03 13:25:00,43.75,43.75,43.66,43.66,2700.0,28.1961,28.1961,28.1381,28.1381,2700.0
2008-11-03 13:30:00,43.68,43.69,43.67,43.69,2600.0,28.151,28.1574,28.1445,28.1574,2600.0
2008-11-03 13:35:00,43.65,43.74,43.62,43.69,24100.0,28.1317,28.1897,28.1123,28.1574,24100.0
2008-11-03 13:40:00,43.75,43.75,43.69,43.69,4800.0,28.1961,28.1961,28.1574,28.1574,4800.0
2008-11-03 13:45:00,43.68,43.68,43.62,43.66,15600.0,28.151,28.151,28.1123,28.1381,15600.0
2008-11-03 13:50:00,43.67,43.68,43.66,43.66,10300.0,28.1445,28.151,28.1381,28.1381,10300.0
2008-11-03 13:55:00,43.66,43.66,43.57,43.57,6200.0,28.1381,28.1381,28.0801,28.0801,6200.0
2008-11-03 14:00:00,43.58,43.58,43.48,43.5,8100.0,28.0865,28.0865,28.0221,28.035,8100.0
2008-11-03 14:05:00,43.5,43.56,43.5,43.56,2500.0,28.035,28.0737,28.035,28.0737,2500.0
2008-11-03 14:10:00,43.56,43.56,43.48,43.49,14300.0,28.0737,28.0737,28.0221,28.0285,14300.0
2008-11-03 14:15:00,43.47,43.48,43.38,43.38,22300.0,28.0156,28.0221,27.9576,27.9576,22300.0
2008-11-03 14:20:00,43.37,43.49,43.33,43.45,9600.0,27.9512,28.0285,27.9254,28.0028,9600.0
2008-11-03 14:25:00,43.45,43.5,43.4,43.5,12600.0,28.0028,28.035,27.9705,28.035,12600.0
2008-11-03 14:30:00,43.5,43.51,43.45,43.45,11200.0,28.035,28.0414,28.0028,28.0028,11200.0
2008-11-03 14:35:00,43.46,43.58,43.43,43.51,14700.0,28.0092,28.0865,27.9899,28.0414,14700.0
2008-11-03 14:40:00,43.5,43.51,43.47,43.51,19000.0,28.035,28.0414,28.0156,28.0414,19000.0
2008-11-03 14:45:00,43.51,43.63,43.51,43.62,10200.0,28.0414,28.1188,28.0414,28.1123,10200.0
2008-11-03 14:50:00,43.6,43.6,43.5,43.58,5600.0,28.0994,28.0994,28.035,28.0865,5600.0
2008-11-03 14:55:00,43.59,43.62,43.46,43.49,11000.0,28.093,28.1123,28.0092,28.0285,11000.0
2008-11-03 15:00:00,43.44,43.52,43.35,43.39,10500.0,27.9963,28.0479,27.9383,27.9641,10500.0
2008-11-03 15:05:00,43.39,43.48,43.35,43.48,16900.0,27.9641,28.0221,27.9383,28.0221,16900.0
2008-11-03 15:10:00,43.47,43.55,43.42,43.43,29700.0,28.0156,28.0672,27.9834,27.9899,29700.0
2008-11-03 15:15:00,43.48,43.58,43.48,43.55,13200.0,28.0221,28.0865,28.0221,28.0672,13200.0
2008-11-03 15:20:00,43.58,43.59,43.4,43.47,26500.0,28.0865,28.093,27.9705,28.0156,26500.0
2008-11-03 15:25:00,43.49,43.56,43.44,43.56,8700.0,28.0285,28.0737,27.9963,28.0737,8700.0
2008-11-03 15:30:00,43.58,43.65,43.52,43.65,19000.0,28.0865,28.1317,28.0479,28.1317,19000.0
2008-11-03 15:35:00,43.67,43.7,43.64,43.7,7000.0,28.1445,28.1639,28.1252,28.1639,7000.0
2008-11-03 15:40:00,43.71,43.84,43.71,43.75,21100.0,28.1703,28.2541,28.1703,28.1961,21100.0
2008-11-03 15:45:00,43.74,43.94,43.74,43.9,17100.0,28.1897,28.3186,28.1897,28.2928,17100.0
2008-11-03 15:50:00,43.85,43.88,43.77,43.77,25800.0,28.2606,28.2799,28.209,28.209,25800.0
2008-11-03 15:55:00,43.74,43.77,43.58,43.72,13500.0,28.1897,28.209,28.0865,28.1768,13500.0
2008-11-04 09:30:00,44.91,44.91,44.61,44.65,47600.0,28.9437,28.9437,28.7504,28.7761,47600.0
2008-11-04 09:35:00,44.67,44.69,44.6,44.6,9200.0,28.789,28.8019,28.7439,28.7439,9200.0
2008-11-04 09:40:00,44.58,44.59,44.48,44.57,12300.0,28.731,28.7375,28.6666,28.7246,12300.0
2008-11-04 09:45:00,44.5,44.63,44.49,44.61,8100.0,28.6795,28.7632,28.673,28.7504,8100.0
2008-11-04 09:50:00,44.58,44.63,44.54,44.55,2400.0,28.731,28.7632,28.7052,28.7117,2400.0
2008-11-04 09:55:00,44.57,44.57,44.45,44.46,13100.0,28.7246,28.7246,28.6472,28.6537,13100.0
2008-11-04 10:00:00,44.45,44.58,44.43,44.55,41300.0,28.6472,28.731,28.6344,28.7117,41300.0
2008-11-04 10:05:00,44.56,44.61,44.52,44.55,4400.0,28.7181,28.7504,28.6924,28.7117,4400.0
2008-11-04 10:10:00,44.65,44.69,44.62,44.62,3300.0,28.7761,28.8019,28.7568,28.7568,3300.0
2008-11-04 10:15:00,44.68,44.83,44.64,44.83,6000.0,28.7955,28.8921,28.7697,28.8921,6000.0
2008-11-04 10:20:00,44.81,44.88,44.81,44.87,7600.0,28.8793,28.9244,28.8793,28.9179,7600.0
2008-11-04 10:25:00,44.89,45.0,44.85,45.0,6500.0,28.9308,29.0017,28.905,29.0017,6500.0
2008-11-04 10:30:00,44.95,45.07,44.94,45.04,3600.0,28.9695,29.0468,28.963,29.0275,3600.0
2008-11-04 10:35:00,45.1,45.17,45.07,45.11,3400.0,29.0662,29.1113,29.0468,29.0726,3400.0
2008-11-04 10:40:00,45.11,45.13,45.03,45.11,3500.0,29.0726,29.0855,29.021,29.0726,3500.0
2008-11-04 10:45:00,45.1,45.24,45.1,45.24,3400.0,29.0662,29.1564,29.0662,29.1564,3400.0
2008-11-04 10:50:00,45.19,45.38,45.19,45.3,7700.0,29.1242,29.2466,29.1242,29.1951,7700.0
2008-11-04 10:55:00,45.27,45.27,45.24,45.26,2300.0,29.1757,29.1757,29.1564,29.1693,2300.0
2008-11-04 11:00:00,45.34,45.54,45.31,45.52,8300.0,29.2208,29.3497,29.2015,29.3368,8300.0
2008-11-04 11:05:00,45.52,45.52,45.42,45.42,10800.0,29.3368,29.3368,29.2724,29.2724,10800.0
2008-11-04 11:10:00,45.46,45.51,45.4,45.41,4700.0,29.2982,29.3304,29.2595,29.2659,4700.0
2008-11-04 11:15:00,45.48,45.48,45.42,45.42,300.0,29.3111,29.3111,29.2724,29.2724,300.0
2008-11-04 11:20:00,45.39,45.39,45.34,45.34,1600.0,29.2531,29.2531,29.2208,29.2208,1600.0
2008-11-04 11:25:00,45.43,45.43,45.43,45.43,200.0,29.2788,29.2788,29.2788,29.2788,200.0
2008-11-04 11:30:00,45.37,45.38,45.32,45.36,5900.0,29.2402,29.2466,29.2079,29.2337,5900.0
2008-11-04 11:35:00,45.35,45.39,45.29,45.32,2500.0,29.2273,29.2531,29.1886,29.2079,2500.0
2008-11-04 11:40:00,45.3,45.32,45.3,45.3,11600.0,29.1951,29.2079,29.1951,29.1951,11600.0
2008-11-04 11:45:00,45.39,45.48,45.38,45.48,2000.0,29.2531,29.3111,29.2466,29.3111,2000.0
2008-11-04 11:50:00,45.48,45.52,45.48,45.52,2600.0,29.3111,29.3368,29.3111,29.3368,2600.0
2008-11-04 11:55:00,45.45,45.49,45.45,45.47,1500.0,29.2917,29.3175,29.2917,29.3046,1500.0
2008-11-04 12:00:00,45.44,45.44,45.33,45.34,2000.0,29.2853,29.2853,29.2144,29.2208,2000.0
2008-11-04 12:05:00,45.36,45.38,45.32,45.32,1800.0,29.2337,29.2466,29.2079,29.2079,1800.0
2008-11-04 12:10:00,45.32,45.37,45.3,45.31,8200.0,29.2079,29.2402,29.1951,29.2015,8200.0
2008-11-04 12:15:00,45.31,45.34,45.3,45.3,2800.0,29.2015,29.2208,29.1951,29.1951,2800.0
2008-11-04 12:20:00,45.29,45.36,45.29,45.35,5700.0,29.1886,29.2337,29.1886,29.2273,5700.0
2008-11-04 12:25:00,45.36,45.36,45.27,45.28,4900.0,29.2337,29.2337,29.1757,29.1822,4900.0
2008-11-04 12:30:00,45.27,45.27,45.22,45.23,800.0,29.1757,29.1757,29.1435,29.1499,800.0
2008-11-04 12:35:00,45.26,45.27,45.26,45.27,1200.0,29.1693,29.1757,29.1693,29.1757,1200.0
2008-11-04 12:40:00,45.27,45.27,45.15,45.17,1700.0,29.1757,29.1757,29.0984,29.1113,1700.0
2008-11-04 12:45:00,45.17,45.21,45.17,45.21,2100.0,29.1113,29.137,29.1113,29.137,2100.0
2008-11-04 12:50:00,45.2,45.21,45.19,45.2,4800.0,29.1306,29.137,29.1242,29.1306,4800.0
2008-11-04 12:55:00,45.15,45.19,45.15,45.17,2100.0,29.0984,29.1242,29.0984,29.1113,2100.0
2008-11-04 13:00:00,45.21,45.3,45.21,45.29,3200.0,29.137,29.1951,29.137,29.1886,3200.0
2008-11-04 13:05:00,45.3,45.31,45.24,45.25,3600.0,29.1951,29.2015,29.1564,29.1628,3600.0
2008-11-04 13:10:00,45.25,45.25,45.14,45.17,2600.0,29.1628,29.1628,29.0919,29.1113,2600.0
2008-11-04 13:15:00,45.19,45.35,45.18,45.32,4300.0,29.1242,29.2273,29.1177,29.2079,4300.0
2008-11-04 13:20:00,45.32,45.34,45.31,45.34,900.0,29.2079,29.2208,29.2015,29.2208,900.0
2008-11-04 13:25:00,45.31,45.36,45.3,45.36,4900.0,29.2015,29.2337,29.1951,29.2337,4900.0
2008-11-04 13:30:00,45.37,45.37,45.25,45.31,27800.0,29.2402,29.2402,29.1628,29.2015,27800.0
2008-11-04 13:35:00,45.3,45.31,45.26,45.31,6100.0,29.1951,29.2015,29.1693,29.2015,6100.0
2008-11-04 13:40:00,45.4,45.44,45.37,45.42,2600.0,29.2595,29.2853,29.2402,29.2724,2600.0
2008-11-04 13:45:00,45.4,45.48,45.4,45.42,3600.0,29.2595,29.3111,29.2595,29.2724,3600.0
2008-11-04 13:50:00,45.41,45.42,45.38,45.38,3700.0,29.2659,29.2724,29.2466,29.2466,3700.0
2008-11-04 13:55:00,45.36,45.41,45.33,45.4,13000.0,29.2337,29.2659,29.2144,29.2595,13000.0
2008-11-04 14:00:00,45.33,45.34,45.18,45.22,11000.0,29.2144,29.2208,29.1177,29.1435,11000.0
2008-11-04 14:05:00,45.21,45.21,45.04,45.07,5800.0,29.137,29.137,29.0275,29.0468,5800.0
2008-11-04 14:10:00,45.06,45.12,45.05,45.11,11500.0,29.0404,29.079,29.0339,29.0726,11500.0
2008-11-04 14:15:00,45.01,45.09,45.0,45.09,7500.0,29.0082,29.0597,29.0017,29.0597,7500.0
2008-11-04 14:20:00,45.08,45.08,45.03,45.06,4100.0,29.0533,29.0533,29.021,29.0404,4100.0
2008-11-04 14:25:00,45.05,45.16,45.03,45.16,1800.0,29.0339,29.1048,29.021,29.1048,1800.0
2008-11-04 14:30:00,45.14,45.14,45.08,45.09,600.0,29.0919,29.0919,29.0533,29.0597,600.0
2008-11-04 14:35:00,45.11,45.14,45.06,45.13,8500.0,29.0726,29.0919,29.0404,29.0855,8500.0
2008-11-04 14:40:00,45.17,45.21,45.14,45.14,3600.0,29.1113,29.137,29.0919,29.0919,3600.0
2008-11-04 14:45:00,45.15,45.16,44.98,44.99,16000.0,29.0984,29.1048,28.9888,28.9953,16000.0
2008-11-04 14:50:00,44.95,44.95,44.84,44.84,17800.0,28.9695,28.9695,28.8986,28.8986,17800.0
2008-11-04 14:55:00,44.78,44.93,44.77,44.88,29100.0,28.8599,28.9566,28.8535,28.9244,29100.0
2008-11-04 15:00:00,44.86,44.86,44.67,44.71,11700.0,28.9115,28.9115,28.789,28.8148,11700.0
2008-11-04 15:05:00,44.82,44.88,44.82,44.83,21400.0,28.8857,28.9244,28.8857,28.8921,21400.0
2008-11-04 15:10:00,44.82,44.99,44.82,44.99,11000.0,28.8857,28.9953,28.8857,28.9953,11000.0
2008-11-04 15:15:00,44.99,45.04,44.94,45.03,8000.0,28.9953,29.0275,28.963,29.021,8000.0
2008-11-04 15:20:00,44.94,45.06,44.89,45.06,28700.0,28.963,29.0404,28.9308,29.0404,28700.0
2008-11-04 15:25:00,45.08,45.08,45.0,45.02,11800.0,29.0533,29.0533,29.0017,29.0146,11800.0
2008-11-04 15:30:00,45.01,45.25,45.01,45.24,17100.0,29.0082,29.1628,29.0082,29.1564,17100.0
2008-11-04 15:35:00,45.22,45.33,45.21,45.25,15600.0,29.1435,29.2144,29.137,29.1628,15600.0
2008-11-04 15:40:00,45.36,45.41,45.31,45.39,9800.0,29.2337,29.2659,29.2015,29.2531,9800.0
2008-11-04 15:45:00,45.45,45.61,45.42,45.51,23000.0,29.2917,29.3948,29.2724,29.3304,23000.0
2008-11-04 15:50:00,45.45,45.49,45.21,45.35,9300.0,29.2917,29.3175,29.137,29.2273,9300.0
2008-11-04 15:55:00,45.32,45.68,45.32,45.54,9200.0,29.2079,29.44,29.2079,29.3497,9200.0
2008-11-05 09:30:00,45.04,45.04,44.79,44.85,11100.0,29.0275,29.0275,28.8664,28.905,11100.0
2008-11-05 09:35:00,44.8,44.99,44.78,44.99,8500.0,28.8728,28.9953,28.8599,28.9953,8500.0
2008-11-05 09:40:00,44.99,44.99,44.79,44.79,7600.0,28.9953,28.9953,28.8664,28.8664,7600.0
2008-11-05 09:45:00,44.73,44.87,44.67,44.8,4200.0,28.8277,28.9179,28.789,28.8728,4200.0
2008-11-05 09:50:00,44.89,44.94,44.84,44.93,3300.0,28.9308,28.963,28.8986,28.9566,3300.0
2008-11-05 09:55:00,44.88,44.91,44.79,44.82,4100.0,28.9244,28.9437,28.8664,28.8857,4100.0
2008-11-05 10:00:00,44.84,45.08,44.74,45.06,20300.0,28.8986,29.0533,28.8341,29.0404,20300.0
2008-11-05 10:05:00,45.02,45.12,44.97,45.11,7100.0,29.0146,29.079,28.9824,29.0726,7100.0
2008-11-05 10:10:00,45.11,45.16,44.98,45.11,2900.0,29.0726,29.1048,28.9888,29.0726,2900.0
2008-11-05 10:15:00,45.11,45.2,45.08,45.15,7000.0,29.0726,29.1306,29.0533,29.0984,7000.0
2008-11-05 10:20:00,45.15,45.27,45.15,45.24,4500.0,29.0984,29.1757,29.0984,29.1564,4500.0
2008-11-05 10:25:00,45.23,45.25,45.13,45.25,6200.0,29.1499,29.1628,29.0855,29.1628,6200.0
2008-11-05 10:30:00,45.3,45.34,45.25,45.31,7300.0,29.1951,29.2208,29.1628,29.2015,7300.0
2008-11-05 10:35:00,45.26,45.28,45.13,45.16,15900.0,29.1693,29.1822,29.0855,29.1048,15900.0
2008-11-05 10:40:00,45.16,45.23,45.15,45.18,8400.0,29.1048,29.1499,29.0984,29.1177,8400.0
2008-11-05 10:45:00,45.17,45.3,45.12,45.3,5800.0,29.1113,29.1951,29.079,29.1951,5800.0
2008-11-05 10:50:00,45.29,45.29,45.07,45.15,7100.0,29.1886,29.1886,29.0468,29.0984,7100.0
2008-11-05 10:55:00,45.13,45.18,44.98,45.0,59700.0,29.0855,29.1177,28.9888,29.0017,59700.0
2008-11-05 11:00:00,45.01,45.1,45.0,45.08,6100.0,29.0082,29.0662,29.0017,29.0533,6100.0
2008-11-05 11:05:00,45.07,45.08,44.98,44.98,3400.0,29.0468,29.0533,28.9888,28.9888,3400.0
2008-11-05 11:10:00,44.98,45.13,44.98,45.13,2600.0,28.9888,29.0855,28.9888,29.0855,2600.0
2008-11-05 11:15:00,45.03,45.03,44.93,45.02,10800.0,29.021,29.021,28.9566,29.0146,10800.0
2008-11-05 11:20:00,44.99,44.99,44.84,44.84,7300.0,28.9953,28.9953,28.8986,28.8986,7300.0
2008-11-05 11:25:00,44.87,44.89,44.86,44.88,3800.0,28.9179,28.9308,28.9115,28.9244,3800.0
2008-11-05 11:30:00,44.8,44.81,44.79,44.79,2100.0,28.8728,28.8793,28.8664,28.8664,2100.0
2008-11-05 11:35:00,44.73,44.76,44.71,44.73,5200.0,28.8277,28.847,28.8148,28.8277,5200.0
2008-11-05 11:40:00,44.78,44.78,44.71,44.74,5800.0,28.8599,28.8599,28.8148,28.8341,5800.0
2008-11-05 11:45:00,44.71,44.73,44.56,44.66,8200.0,28.8148,28.8277,28.7181,28.7826,8200.0
2008-11-05 11:50:00,44.63,44.71,44.57,44.71,6900.0,28.7632,28.8148,28.7246,28.8148,6900.0
2008-11-05 11:55:00,44.66,44.71,44.6,44.71,10000.0,28.7826,28.8148,28.7439,28.8148,10000.0
2008-11-05 12:00:00,44.73,44.76,44.67,44.76,3800.0,28.8277,28.847,28.789,28.847,3800.0
2008-11-05 12:05:00,44.68,44.68,44.63,44.65,2300.0,28.7955,28.7955,28.7632,28.7761,2300.0
2008-11-05 12:10:00,44.67,44.68,44.48,44.49,8500.0,28.789,28.7955,28.6666,28.673,8500.0
2008-11-05 12:15:00,44.47,44.49,44.38,44.45,14700.0,28.6601,28.673,28.6021,28.6472,14700.0
2008-11-05 12:20:00,44.49,44.5,44.46,44.49,1700.0,28.673,28.6795,28.6537,28.673,1700.0
2008-11-05 12:25:00,44.5,44.5,44.25,44.27,3700.0,28.6795,28.6795,28.5183,28.5312,3700.0
2008-11-05 12:30:00,44.29,44.36,44.29,44.33,2000.0,28.5441,28.5892,28.5441,28.5699,2000.0
2008-11-05 12:35:00,44.28,44.28,44.09,44.09,8200.0,28.5377,28.5377,28.4152,28.4152,8200.0
2008-11-05 12:40:00,44.05,44.11,43.96,44.1,1900.0,28.3894,28.4281,28.3314,28.4217,1900.0
2008-11-05 12:45:00,44.12,44.18,44.12,44.14,6400.0,28.4346,28.4732,28.4346,28.4475,6400.0
2008-11-05 12:50:00,44.04,44.1,44.02,44.04,1300.0,28.383,28.4217,28.3701,28.383,1300.0
2008-11-05 12:55:00,44.06,44.14,44.06,44.14,1300.0,28.3959,28.4475,28.3959,28.4475,1300.0
2008-11-05 13:00:00,44.1,44.15,44.1,44.12,1000.0,28.4217,28.4539,28.4217,28.4346,1000.0
2008-11-05 13:05:00,44.09,44.23,44.07,44.21,7200.0,28.4152,28.5055,28.4023,28.4926,7200.0
2008-11-05 13:10:00,44.22,44.26,44.22,44.25,1400.0,28.499,28.5248,28.499,28.5183,1400.0
2008-11-05 13:15:00,44.21,44.26,44.21,44.26,4600.0,28.4926,28.5248,28.4926,28.5248,4600.0
2008-11-05 13:20:00,44.21,44.22,44.04,44.1,9700.0,28.4926,28.499,28.383,28.4217,9700.0
2008-11-05 13:25:00,44.1,44.16,44.05,44.13,31600.0,28.4217,28.4603,28.3894,28.441,31600.0
2008-11-05 13:30:00,44.13,44.13,43.96,43.96,7000.0,28.441,28.441,28.3314,28.3314,7000.0
2008-11-05 13:35:00,43.96,44.05,43.93,43.99,6400.0,28.3314,28.3894,28.3121,28.3508,6400.0
2008-11-05 13:40:00,43.92,44.14,43.92,44.14,4000.0,28.3057,28.4475,28.3057,28.4475,4000.0
2008-11-05 13:45:00,44.14,44.15,44.05,44.12,5100.0,28.4475,28.4539,28.3894,28.4346,5100.0
2008-11-05 13:50:00,44.11,44.12,44.07,44.07,1600.0,28.4281,28.4346,28.4023,28.4023,1600.0
2008-11-05 13:55:00,43.98,44.03,43.96,44.02,3600.0,28.3443,28.3766,28.3314,28.3701,3600.0
2008-11-05 14:00:00,44.02,44.15,43.95,43.95,6500.0,28.3701,28.4539,28.325,28.325,6500.0
2008-11-05 14:05:00,43.96,43.96,43.87,43.89,5200.0,28.3314,28.3314,28.2734,28.2863,5200.0
2008-11-05 14:10:00,43.88,44.01,43.84,43.96,7400.0,28.2799,28.3637,28.2541,28.3314,7400.0
2008-11-05 14:15:00,44.03,44.06,43.97,44.0,23000.0,28.3766,28.3959,28.3379,28.3572,23000.0
2008-11-05 14:20:00,43.99,44.0,43.87,43.9,30200.0,28.3508,28.3572,28.2734,28.2928,30200.0
2008-11-05 14:25:00,43.89,44.0,43.86,44.0,15000.0,28.2863,28.3572,28.267,28.3572,15000.0
2008-11-05 14:30:00,43.99,44.26,43.98,44.23,11300.0,28.3508,28.5248,28.3443,28.5055,11300.0
2008-11-05 14:35:00,44.23,44.27,44.13,44.14,11500.0,28.5055,28.5312,28.441,28.4475,11500.0
2008-11-05 14:40:00,44.13,44.14,44.05,44.13,44100.0,28.441,28.4475,28.3894,28.441,44100.0
2008-11-05 14:45:00,44.13,44.14,44.01,44.02,12600.0,28.441,28.4475,28.3637,28.3701,12600.0
2008-11-05 14:50:00,44.02,44.11,43.94,44.06,8500.0,28.3701,28.4281,28.3186,28.3959,8500.0
2008-11-05 14:55:00,44.08,44.1,43.97,43.97,4700.0,28.4088,28.4217,28.3379,28.3379,4700.0
2008-11-05 15:00:00,43.93,44.06,43.93,44.0,5300.0,28.3121,28.3959,28.3121,28.3572,5300.0
2008-11-05 15:05:00,44.03,44.18,43.96,43.96,23300.0,28.3766,28.4732,28.3314,28.3314,23300.0
2008-11-05 15:10:00,43.95,43.99,43.77,43.77,31400.0,28.325,28.3508,28.209,28.209,31400.0
2008-11-05 15:15:00,43.75,43.76,43.65,43.73,16000.0,28.1961,28.2025,28.1317,28.1832,16000.0
2008-11-05 15:20:00,43.7,43.74,43.51,43.6,56600.0,28.1639,28.1897,28.0414,28.0994,56600.0
2008-11-05 15:25:00,43.59,43.62,43.5,43.61,10800.0,28.093,28.1123,28.035,28.1059,10800.0
2008-11-05 15:30:00,43.59,43.59,43.35,43.47,24900.0,28.093,28.093,27.9383,28.0156,24900.0
2008-11-05 15:35:00,43.44,43.44,43.16,43.16,19100.0,27.9963,27.9963,27.8159,27.8159,19100.0
2008-11-05 15:40:00,43.12,43.25,43.1,43.25,19400.0,27.7901,27.8739,27.7772,27.8739,19400.0
2008-11-05 15:45:00,43.27,43.65,43.24,43.54,17500.0,27.8868,28.1317,27.8674,28.0608,17500.0
2008-11-05 15:50:00,43.5,43.54,43.14,43.14,20500.0,28.035,28.0608,27.803,27.803,20500.0
2008-11-05 15:55:00,43.17,43.18,42.86,42.93,8500.0,27.8223,27.8287,27.6225,27.6676,8500.0
2008-11-06 09:30:00,42.42,42.85,42.42,42.85,15300.0,27.3389,27.6161,27.3389,27.6161,15300.0
2008-11-06 09:35:00,42.8,43.07,42.8,43.0,11000.0,27.5838,27.7579,27.5838,27.7127,11000.0
2008-11-06 09:40:00,43.03,43.08,42.89,42.97,12900.0,27.7321,27.7643,27.6418,27.6934,12900.0
2008-11-06 09:45:00,43.01,43.05,42.79,42.8,9100.0,27.7192,27.745,27.5774,27.5838,9100.0
2008-11-06 09:50:00,42.74,42.74,42.5,42.62,7500.0,27.5452,27.5452,27.3905,27.4678,7500.0
2008-11-06 09:55:00,42.69,42.76,42.59,42.64,21400.0,27.513,27.5581,27.4485,27.4807,21400.0
2008-11-06 10:00:00,42.63,42.63,42.34,42.44,7500.0,27.4743,27.4743,27.2874,27.3518,7500.0
2008-11-06 10:05:00,42.53,42.59,42.46,42.56,5700.0,27.4098,27.4485,27.3647,27.4292,5700.0
2008-11-06 10:10:00,42.59,42.65,42.48,42.48,4900.0,27.4485,27.4872,27.3776,27.3776,4900.0
2008-11-06 10:15:00,42.56,42.62,42.51,42.55,6300.0,27.4292,27.4678,27.3969,27.4227,6300.0
2008-11-06 10:20:00,42.58,42.61,42.49,42.6,17300.0,27.4421,27.4614,27.3841,27.4549,17300.0
2008-11-06 10:25:00,42.55,42.55,42.24,42.31,1800.0,27.4227,27.4227,27.2229,27.268,1800.0
2008-11-06 10:30:00,42.3,42.3,42.16,42.24,4700.0,27.2616,27.2616,27.1714,27.2229,4700.0
2008-11-06 10:35:00,42.32,42.33,42.09,42.22,7800.0,27.2745,27.2809,27.1263,27.21,7800.0
2008-11-06 10:40:00,42.2,42.22,42.01,42.07,10200.0,27.1972,27.21,27.0747,27.1134,10200.0
2008-11-06 10:45:00,42.04,42.19,42.04,42.12,5900.0,27.094,27.1907,27.094,27.1456,5900.0
2008-11-06 10:50:00,42.13,42.14,41.94,42.01,6900.0,27.152,27.1585,27.0296,27.0747,6900.0
2008-11-06 10:55:00,42.07,42.1,42.02,42.1,3200.0,27.1134,27.1327,27.0811,27.1327,3200.0
2008-11-06 11:00:00,42.14,42.16,42.06,42.09,5000.0,27.1585,27.1714,27.1069,27.1263,5000.0
2008-11-06 11:05:00,42.08,42.19,41.92,41.92,4700.0,27.1198,27.1907,27.0167,27.0167,4700.0
2008-11-06 11:10:00,41.85,41.96,41.79,41.91,10700.0,26.9716,27.0425,26.9329,27.0103,10700.0
2008-11-06 11:15:00,41.9,41.9,41.75,41.82,9100.0,27.0038,27.0038,26.9071,26.9523,9100.0
2008-11-06 11:20:00,41.78,41.78,41.65,41.72,22100.0,26.9265,26.9265,26.8427,26.8878,22100.0
2008-11-06 11:25:00,41.75,41.77,41.6,41.74,13300.0,26.9071,26.92,26.8105,26.9007,13300.0
2008-11-06 11:30:00,41.77,41.84,41.71,41.71,7800.0,26.92,26.9651,26.8814,26.8814,7800.0
2008-11-06 11:35:00,41.67,41.73,41.53,41.68,9400.0,26.8556,26.8942,26.7654,26.862,9400.0
2008-11-06 11:40:00,41.69,41.81,41.65,41.8,8900.0,26.8685,26.9458,26.8427,26.9394,8900.0
2008-11-06 11:45:00,41.77,41.86,41.75,41.76,4300.0,26.92,26.978,26.9071,26.9136,4300.0
2008-11-06 11:50:00,41.76,41.77,41.62,41.66,17600.0,26.9136,26.92,26.8234,26.8491,17600.0
2008-11-06 11:55:00,41.68,41.8,41.68,41.7,4000.0,26.862,26.9394,26.862,26.8749,4000.0
2008-11-06 12:00:00,41.65,41.68,41.52,41.6,4600.0,26.8427,26.862,26.7589,26.8105,4600.0
2008-11-06 12:05:00,41.73,41.77,41.45,41.47,10900.0,26.8942,26.92,26.7138,26.7267,10900.0
2008-11-06 12:10:00,41.53,41.63,41.52,41.63,7900.0,26.7654,26.8298,26.7589,26.8298,7900.0
2008-11-06 12:15:00,41.58,41.58,41.43,41.45,9800.0,26.7976,26.7976,26.7009,26.7138,9800.0
2008-11-06 12:20:00,41.47,41.5,41.3,41.32,5000.0,26.7267,26.746,26.6171,26.63,5000.0
2008-11-06 12:25:00,41.29,41.38,41.25,41.25,2800.0,26.6107,26.6687,26.5849,26.5849,2800.0
2008-11-06 12:30:00,41.26,41.28,41.15,41.28,6700.0,26.5913,26.6042,26.5205,26.6042,6700.0
2008-11-06 12:35:00,41.25,41.3,41.15,41.2,4900.0,26.5849,26.6171,26.5205,26.5527,4900.0
2008-11-06 12:40:00,41.19,41.24,41.14,41.24,12800.0,26.5462,26.5785,26.514,26.5785,12800.0
2008-11-06 12:45:00,41.15,41.33,41.15,41.33,3600.0,26.5205,26.6365,26.5205,26.6365,3600.0
2008-11-06 12:50:00,41.37,41.4,41.37,41.37,2800.0,26.6622,26.6816,26.6622,26.6622,2800.0
2008-11-06 12:55:00,41.31,41.35,41.25,41.34,2500.0,26.6236,26.6493,26.5849,26.6429,2500.0
2008-11-06 13:00:00,41.32,41.32,41.14,41.25,2100.0,26.63,26.63,26.514,26.5849,2100.0
2008-11-06 13:05:00,41.22,41.22,41.04,41.09,12100.0,26.5656,26.5656,26.4496,26.4818,12100.0
2008-11-06 13:10:00,41.08,41.11,40.93,41.02,10700.0,26.4753,26.4947,26.3787,26.4367,10700.0
2008-11-06 13:15:00,41.02,41.06,40.88,40.94,8000.0,26.4367,26.4624,26.3464,26.3851,8000.0
2008-11-06 13:20:00,40.96,41.1,40.96,41.1,4700.0,26.398,26.4882,26.398,26.4882,4700.0
2008-11-06 13:25:00,41.06,41.18,40.92,41.06,7500.0,26.4624,26.5398,26.3722,26.4624,7500.0
2008-11-06 13:30:00,41.05,41.1,40.95,40.95,7300.0,26.456,26.4882,26.3916,26.3916,7300.0
2008-11-06 13:35:00,40.96,41.01,40.84,40.91,16300.0,26.398,26.4302,26.3207,26.3658,16300.0
2008-11-06 13:40:00,40.87,40.87,40.74,40.77,31000.0,26.34,26.34,26.2562,26.2755,31000.0
2008-11-06 13:45:00,40.79,40.87,40.77,40.82,10000.0,26.2884,26.34,26.2755,26.3078,10000.0
2008-11-06 13:50:00,40.85,40.95,40.77,40.94,17900.0,26.3271,26.3916,26.2755,26.3851,17900.0
2008-11-06 13:55:00,40.97,41.09,40.96,41.07,10600.0,26.4044,26.4818,26.398,26.4689,10600.0
2008-11-06 14:00:00,41.09,41.31,41.08,41.18,37800.0,26.4818,26.6236,26.4753,26.5398,37800.0
2008-11-06 14:05:00,41.15,41.42,41.15,41.3,12500.0,26.5205,26.6945,26.5205,26.6171,12500.0
2008-11-06 14:10:00,41.32,41.44,41.16,41.17,9300.0,26.63,26.7074,26.5269,26.5333,9300.0
2008-11-06 14:15:00,41.17,41.27,41.11,41.27,8800.0,26.5333,26.5978,26.4947,26.5978,8800.0
2008-11-06 14:20:00,41.24,41.29,41.13,41.25,7500.0,26.5785,26.6107,26.5076,26.5849,7500.0
2008-11-06 14:25:00,41.27,41.27,40.97,41.0,9200.0,26.5978,26.5978,26.4044,26.4238,9200.0
2008-11-06 14:30:00,41.0,41.14,41.0,41.11,12300.0,26.4238,26.514,26.4238,26.4947,12300.0
2008-11-06 14:35:00,41.1,41.48,41.05,41.44,15900.0,26.4882,26.7331,26.456,26.7074,15900.0
2008-11-06 14:40:00,41.44,41.56,41.31,41.55,9400.0,26.7074,26.7847,26.6236,26.7782,9400.0
2008-11-06 14:45:00,41.54,41.55,41.39,41.43,9700.0,26.7718,26.7782,26.6751,26.7009,9700.0
2008-11-06 14:50:00,41.45,41.57,41.35,41.36,9900.0,26.7138,26.7911,26.6493,26.6558,9900.0
2008-11-06 14:55:00,41.34,41.37,41.21,41.31,14800.0,26.6429,26.6622,26.5591,26.6236,14800.0
2008-11-06 15:00:00,41.31,41.42,41.14,41.14,20800.0,26.6236,26.6945,26.514,26.514,20800.0
2008-11-06 15:05:00,41.17,41.19,40.91,40.96,11000.0,26.5333,26.5462,26.3658,26.398,11000.0
2008-11-06 15:10:00,40.93,41.03,40.88,40.89,18600.0,26.3787,26.4431,26.3464,26.3529,18600.0
2008-11-06 15:15:00,40.88,41.06,40.87,41.06,12800.0,26.3464,26.4624,26.34,26.4624,12800.0
2008-11-06 15:20:00,41.04,41.06,40.87,40.91,46300.0,26.4496,26.4624,26.34,26.3658,46300.0
2008-11-06 15:25:00,40.88,40.95,40.76,40.84,24300.0,26.3464,26.3916,26.2691,26.3207,24300.0
2008-11-06 15:30:00,40.85,40.95,40.72,40.84,16300.0,26.3271,26.3916,26.2433,26.3207,16300.0
2008-11-06 15:35:00,40.85,40.92,40.62,40.62,12900.0,26.3271,26.3722,26.1789,26.1789,12900.0
2008-11-06 15:40:00,40.64,41.01,40.64,40.86,25900.0,26.1918,26.4302,26.1918,26.3336,25900.0
2008-11-06 15:45:00,40.83,41.08,40.71,40.71,16800.0,26.3142,26.4753,26.2369,26.2369,16800.0
2008-11-06 15:50:00,40.79,40.86,40.6,40.67,10500.0,26.2884,26.3336,26.166,26.2111,10500.0
2008-11-06 15:55:00,40.63,40.93,40.62,40.92,9300.0,26.1853,26.3787,26.1789,26.3722,9300.0
2008-11-07 09:30:00,41.29,41.39,41.21,41.39,24500.0,26.6107,26.6751,26.5591,26.6751,24500.0
2008-11-07 09:35:00,41.42,41.42,41.2,41.2,7800.0,26.6945,26.6945,26.5527,26.5527,7800.0
2008-11-07 09:40:00,41.26,41.28,41.11,41.15,6600.0,26.5913,26.6042,26.4947,26.5205,6600.0
2008-11-07 09:45:00,41.24,41.24,40.97,40.99,9700.0,26.5785,26.5785,26.4044,26.4173,9700.0
2008-11-07 09:50:00,41.0,41.05,40.89,41.01,6700.0,26.4238,26.456,26.3529,26.4302,6700.0
2008-11-07 09:55:00,41.02,41.19,41.02,41.1,6600.0,26.4367,26.5462,26.4367,26.4882,6600.0
2008-11-07 10:00:00,41.11,41.42,41.11,41.4,11500.0,26.4947,26.6945,26.4947,26.6816,11500.0
2008-11-07 10:05:00,41.45,41.54,41.42,41.53,4700.0,26.7138,26.7718,26.6945,26.7654,4700.0
2008-11-07 10:10:00,41.48,41.59,41.41,41.57,4500.0,26.7331,26.804,26.688,26.7911,4500.0
2008-11-07 10:15:00,41.6,41.72,41.59,41.64,3800.0,26.8105,26.8878,26.804,26.8362,3800.0
2008-11-07 10:20:00,41.71,41.79,41.69,41.74,5800.0,26.8814,26.9329,26.8685,26.9007,5800.0
2008-11-07 10:25:00,41.78,41.86,41.67,41.71,3700.0,26.9265,26.978,26.8556,26.8814,3700.0
2008-11-07 10:30:00,41.74,41.78,41.67,41.69,9300.0,26.9007,26.9265,26.8556,26.8685,9300.0
2008-11-07 10:35:00,41.71,41.94,41.68,41.89,9700.0,26.8814,27.0296,26.862,26.9974,9700.0
2008-11-07 10:40:00,41.93,41.93,41.84,41.89,4800.0,27.0231,27.0231,26.9651,26.9974,4800.0
2008-11-07 10:45:00,41.91,41.99,41.76,41.76,13000.0,27.0103,27.0618,26.9136,26.9136,13000.0
2008-11-07 10:50:00,41.76,41.8,41.7,41.8,3800.0,26.9136,26.9394,26.8749,26.9394,3800.0
2008-11-07 10:55:00,41.82,41.83,41.65,41.65,3800.0,26.9523,26.9587,26.8427,26.8427,3800.0
2008-11-07 11:00:00,41.68,41.7,41.59,41.6,4700.0,26.862,26.8749,26.804,26.8105,4700.0
2008-11-07 11:05:00,41.63,41.71,41.51,41.53,3800.0,26.8298,26.8814,26.7525,26.7654,3800.0
2008-11-07 11:10:00,41.54,41.63,41.53,41.59,26900.0,26.7718,26.8298,26.7654,26.804,26900.0
2008-11-07 11:15:00,41.61,41.68,41.54,41.54,8100.0,26.8169,26.862,26.7718,26.7718,8100.0
2008-11-07 11:20:00,41.62,41.63,41.4,41.49,9200.0,26.8234,26.8298,26.6816,26.7396,9200.0
2008-11-07 11:25:00,41.44,41.47,41.23,41.32,5900.0,26.7074,26.7267,26.572,26.63,5900.0
2008-11-07 11:30:00,41.29,41.33,41.21,41.33,15500.0,26.6107,26.6365,26.5591,26.6365,15500.0
2008-11-07 11:35:00,41.34,41.46,41.29,41.41,16800.0,26.6429,26.7202,26.6107,26.688,16800.0
2008-11-07 11:40:00,41.41,41.51,41.39,41.51,3900.0,26.688,26.7525,26.6751,26.7525,3900.0
2008-11-07 11:45:00,41.52,41.6,41.45,41.54,6800.0,26.7589,26.8105,26.7138,26.7718,6800.0
2008-11-07 11:50:00,41.52,41.56,41.43,41.52,7500.0,26.7589,26.7847,26.7009,26.7589,7500.0
2008-11-07 11:55:00,41.53,41.67,41.53,41.67,11800.0,26.7654,26.8556,26.7654,26.8556,11800.0
2008-11-07 12:00:00,41.69,41.75,41.63,41.73,5000.0,26.8685,26.9071,26.8298,26.8942,5000.0
2008-11-07 12:05:00,41.77,41.8,41.67,41.69,6000.0,26.92,26.9394,26.8556,26.8685,6000.0
2008-11-07 12:10:00,41.67,41.67,41.6,41.6,7300.0,26.8556,26.8556,26.8105,26.8105,7300.0
2008-11-07 12:15:00,41.59,41.6,41.48,41.49,5500.0,26.804,26.8105,26.7331,26.7396,5500.0
2008-11-07 12:20:00,41.49,41.51,41.44,41.47,1800.0,26.7396,26.7525,26.7074,26.7267,1800.0
2008-11-07 12:25:00,41.5,41.59,41.5,41.54,8400.0,26.746,26.804,26.746,26.7718,8400.0
2008-11-07 12:30:00,41.55,41.55,41.38,41.43,3700.0,26.7782,26.7782,26.6687,26.7009,3700.0
2008-11-07 12:35:00,41.39,41.47,41.39,41.47,3000.0,26.6751,26.7267,26.6751,26.7267,3000.0
2008-11-07 12:40:00,41.49,41.63,41.46,41.56,6000.0,26.7396,26.8298,26.7202,26.7847,6000.0
2008-11-07 12:45:00,41.63,41.65,41.6,41.6,25800.0,26.8298,26.8427,26.8105,26.8105,25800.0
2008-11-07 12:50:00,41.59,41.63,41.52,41.54,7500.0,26.804,26.8298,26.7589,26.7718,7500.0
2008-11-07 12:55:00,41.56,41.69,41.56,41.64,3000.0,26.7847,26.8685,26.7847,26.8362,3000.0
2008-11-07 13:00:00,41.69,41.73,41.64,41.66,10100.0,26.8685,26.8942,26.8362,26.8491,10100.0
2008-11-07 13:05:00,41.69,41.69,41.57,41.58,7500.0,26.8685,26.8685,26.7911,26.7976,7500.0
2008-11-07 13:10:00,41.56,41.61,41.49,41.58,19800.0,26.7847,26.8169,26.7396,26.7976,19800.0
2008-11-07 13:15:00,41.56,41.59,41.51,41.57,8300.0,26.7847,26.804,26.7525,26.7911,8300.0
2008-11-07 13:20:00,41.58,41.59,41.53,41.57,9700.0,26.7976,26.804,26.7654,26.7911,9700.0
2008-11-07 13:25:00,41.57,41.7,41.55,41.7,4000.0,26.7911,26.8749,26.7782,26.8749,4000.0
2008-11-07 13:30:00,41.7,41.72,41.64,41.64,6500.0,26.8749,26.8878,26.8362,26.8362,6500.0
2008-11-07 13:35:00,41.63,41.64,41.53,41.57,21300.0,26.8298,26.8362,26.7654,26.7911,21300.0
2008-11-07 13:40:00,41.56,41.57,41.49,41.51,5600.0,26.7847,26.7911,26.7396,26.7525,5600.0
2008-11-07 13:45:00,41.53,41.59,41.51,41.55,8600.0,26.7654,26.804,26.7525,26.7782,8600.0
2008-11-07 13:50:00,41.61,41.63,41.54,41.57,2400.0,26.8169,26.8298,26.7718,26.7911,2400.0
2008-11-07 13:55:00,41.56,41.71,41.56,41.71,11900.0,26.7847,26.8814,26.7847,26.8814,11900.0
2008-11-07 14:00:00,41.71,41.72,41.64,41.66,8200.0,26.8814,26.8878,26.8362,26.8491,8200.0
2008-11-07 14:05:00,41.67,41.67,41.6,41.62,1700.0,26.8556,26.8556,26.8105,26.8234,1700.0
2008-11-07 14:10:00,41.62,41.67,41.61,41.66,1900.0,26.8234,26.8556,26.8169,26.8491,1900.0
2008-11-07 14:15:00,41.66,41.72,41.66,41.69,2000.0,26.8491,26.8878,26.8491,26.8685,2000.0
2008-11-07 14:20:00,41.69,41.73,41.55,41.55,13000.0,26.8685,26.8942,26.7782,26.7782,13000.0
2008-11-07 14:25:00,41.54,41.6,41.54,41.58,6300.0,26.7718,26.8105,26.7718,26.7976,6300.0
2008-11-07 14:30:00,41.61,41.71,41.61,41.66,8000.0,26.8169,26.8814,26.8169,26.8491,8000.0
2008-11-07 14:35:00,41.67,41.83,41.65,41.83,5800.0,26.8556,26.9587,26.8427,26.9587,5800.0
2008-11-07 14:40:00,41.85,41.95,41.83,41.85,24900.0,26.9716,27.036,26.9587,26.9716,24900.0
2008-11-07 14:45:00,41.85,41.98,41.85,41.9,16800.0,26.9716,27.0554,26.9716,27.0038,16800.0
2008-11-07 14:50:00,41.89,41.98,41.7,41.71,9900.0,26.9974,27.0554,26.8749,26.8814,9900.0
2008-11-07 14:55:00,41.68,41.72,41.29,41.29,24200.0,26.862,26.8878,26.6107,26.6107,24200.0
2008-11-07 15:00:00,41.3,41.49,41.3,41.31,15600.0,26.6171,26.7396,26.6171,26.6236,15600.0
2008-11-07 15:05:00,41.24,41.4,41.15,41.4,32300.0,26.5785,26.6816,26.5205,26.6816,32300.0
2008-11-07 15:10:00,41.37,41.52,41.32,41.4,5600.0,26.6622,26.7589,26.63,26.6816,5600.0
2008-11-07 15:15:00,41.44,41.57,41.34,41.36,13000.0,26.7074,26.7911,26.6429,26.6558,13000.0
2008-11-07 15:20:00,41.3,41.37,41.05,41.13,29800.0,26.6171,26.6622,26.456,26.5076,29800.0
2008-11-07 15:25:00,41.16,41.29,41.14,41.22,29300.0,26.5269,26.6107,26.514,26.5656,29300.0
2008-11-07 15:30:00,41.18,41.49,41.18,41.43,3800.0,26.5398,26.7396,26.5398,26.7009,3800.0
2008-11-07 15:35:00,41.5,41.52,41.4,41.4,2200.0,26.746,26.7589,26.6816,26.6816,2200.0
2008-11-07 15:40:00,41.56,41.63,41.46,41.6,10800.0,26.7847,26.8298,26.7202,26.8105,10800.0
2008-11-07 15:45:00,41.59,41.78,41.54,41.63,14900.0,26.804,26.9265,26.7718,26.8298,14900.0
2008-11-07 15:50:00,41.66,41.77,41.52,41.75,21200.0,26.8491,26.92,26.7589,26.9071,21200.0
2008-11-07 15:55:00,41.74,42.16,41.71,42.11,14400.0,26.9007,27.1714,26.8814,27.1392,14400.0
2008-11-10 09:30:00,43.16,43.19,42.93,43.11,29200.0,27.8159,27.8352,27.6676,27.7836,29200.0
2008-11-10 09:35:00,43.06,43.06,42.74,42.75,20000.0,27.7514,27.7514,27.5452,27.5516,20000.0
2008-11-10 09:40:00,42.74,42.87,42.73,42.87,3400.0,27.5452,27.629,27.5387,27.629,3400.0
2008-11-10 09:45:00,42.88,42.96,42.75,42.75,7300.0,27.6354,27.687,27.5516,27.5516,7300.0
2008-11-10 09:50:00,42.71,42.78,42.64,42.74,18900.0,27.5258,27.571,27.4807,27.5452,18900.0
2008-11-10 09:55:00,42.75,42.75,42.56,42.65,6200.0,27.5516,27.5516,27.4292,27.4872,6200.0
2008-11-10 10:00:00,42.62,42.66,42.5,42.52,2900.0,27.4678,27.4936,27.3905,27.4034,2900.0
2008-11-10 10:05:00,42.5,42.55,42.44,42.54,4300.0,27.3905,27.4227,27.3518,27.4163,4300.0
2008-11-10 10:10:00,42.59,42.64,42.57,42.64,4200.0,27.4485,27.4807,27.4356,27.4807,4200.0
2008-11-10 10:15:00,42.67,42.67,42.58,42.58,12700.0,27.5001,27.5001,27.4421,27.4421,12700.0
2008-11-10 10:20:00,42.61,42.7,42.51,42.69,12200.0,27.4614,27.5194,27.3969,27.513,12200.0
2008-11-10 10:25:00,42.65,42.73,42.47,42.56,14900.0,27.4872,27.5387,27.3712,27.4292,14900.0
2008-11-10 10:30:00,42.55,42.59,42.44,42.46,10500.0,27.4227,27.4485,27.3518,27.3647,10500.0
2008-11-10 10:35:00,42.46,42.46,42.36,42.41,4800.0,27.3647,27.3647,27.3003,27.3325,4800.0
2008-11-10 10:40:00,42.36,42.43,42.34,42.43,4000.0,27.3003,27.3454,27.2874,27.3454,4000.0
2008-11-10 10:45:00,42.4,42.45,42.23,42.23,3700.0,27.3261,27.3583,27.2165,27.2165,3700.0
2008-11-10 10:50:00,42.21,42.29,42.2,42.2,8000.0,27.2036,27.2552,27.1972,27.1972,8000.0
2008-11-10 10:55:00,42.16,42.22,42.13,42.17,6200.0,27.1714,27.21,27.152,27.1778,6200.0
2008-11-10 11:00:00,42.18,42.18,42.03,42.06,14000.0,27.1843,27.1843,27.0876,27.1069,14000.0
2008-11-10 11:05:00,42.12,42.15,42.1,42.15,1800.0,27.1456,27.1649,27.1327,27.1649,1800.0
2008-11-10 11:10:00,42.13,42.13,42.01,42.09,3500.0,27.152,27.152,27.0747,27.1263,3500.0
2008-11-10 11:15:00,42.06,42.06,41.98,42.03,2600.0,27.1069,27.1069,27.0554,27.0876,2600.0
2008-11-10 11:20:00,42.04,42.16,42.03,42.16,4000.0,27.094,27.1714,27.0876,27.1714,4000.0
2008-11-10 11:25:00,42.19,42.22,42.16,42.16,2000.0,27.1907,27.21,27.1714,27.1714,2000.0
2008-11-10 11:30:00,42.23,42.26,42.18,42.18,3000.0,27.2165,27.2358,27.1843,27.1843,3000.0
2008-11-10 11:35:00,42.18,42.18,42.09,42.13,7500.0,27.1843,27.1843,27.1263,27.152,7500.0
2008-11-10 11:40:00,42.16,42.16,42.05,42.09,3300.0,27.1714,27.1714,27.1005,27.1263,3300.0
2008-11-10 11:45:00,42.06,42.06,41.87,41.87,5900.0,27.1069,27.1069,26.9845,26.9845,5900.0
2008-11-10 11:50:00,41.87,41.87,41.68,41.68,8900.0,26.9845,26.9845,26.862,26.862,8900.0
2008-11-10 11:55:00,41.69,41.73,41.66,41.73,6800.0,26.8685,26.8942,26.8491,26.8942,6800.0
2008-11-10 12:00:00,41.73,41.76,41.7,41.75,4700.0,26.8942,26.9136,26.8749,26.9071,4700.0
2008-11-10 12:05:00,41.79,41.84,41.77,41.84,3600.0,26.9329,26.9651,26.92,26.9651,3600.0
2008-11-10 12:10:00,41.84,41.9,41.84,41.86,1300.0,26.9651,27.0038,26.9651,26.978,1300.0
2008-11-10 12:15:00,41.86,41.88,41.74,41.74,2300.0,26.978,26.9909,26.9007,26.9007,2300.0
2008-11-10 12:20:00,41.72,41.79,41.57,41.58,6100.0,26.8878,26.9329,26.7911,26.7976,6100.0
2008-11-10 12:25:00,41.63,41.63,41.54,41.55,3400.0,26.8298,26.8298,26.7718,26.7782,3400.0
2008-11-10 12:30:00,41.55,41.58,41.5,41.57,6700.0,26.7782,26.7976,26.746,26.7911,6700.0
2008-11-10 12:35:00,41.51,41.51,41.37,41.37,7300.0,26.7525,26.7525,26.6622,26.6622,7300.0
2008-11-10 12:40:00,41.45,41.46,41.33,41.45,9700.0,26.7138,26.7202,26.6365,26.7138,9700.0
2008-11-10 12:45:00,41.45,41.45,41.39,41.43,8500.0,26.7138,26.7138,26.6751,26.7009,8500.0
2008-11-10 12:50:00,41.34,41.34,41.21,41.21,6000.0,26.6429,26.6429,26.5591,26.5591,6000.0
2008-11-10 12:55:00,41.23,41.33,41.23,41.3,4100.0,26.572,26.6365,26.572,26.6171,4100.0
2008-11-10 13:00:00,41.26,41.32,41.19,41.21,42000.0,26.5913,26.63,26.5462,26.5591,42000.0
2008-11-10 13:05:00,41.22,41.43,41.22,41.43,6000.0,26.5656,26.7009,26.5656,26.7009,6000.0
2008-11-10 13:10:00,41.44,41.51,41.4,41.49,4200.0,26.7074,26.7525,26.6816,26.7396,4200.0
2008-11-10 13:15:00,41.45,41.46,41.45,41.46,1000.0,26.7138,26.7202,26.7138,26.7202,1000.0
2008-11-10 13:20:00,41.48,41.48,41.34,41.34,6600.0,26.7331,26.7331,26.6429,26.6429,6600.0
2008-11-10 13:25:00,41.37,41.57,41.37,41.56,7900.0,26.6622,26.7911,26.6622,26.7847,7900.0
2008-11-10 13:30:00,41.55,41.61,41.52,41.53,3500.0,26.7782,26.8169,26.7589,26.7654,3500.0
2008-11-10 13:35:00,41.54,41.68,41.54,41.67,2800.0,26.7718,26.862,26.7718,26.8556,2800.0
2008-11-10 13:40:00,41.65,41.65,41.58,41.61,9400.0,26.8427,26.8427,26.7976,26.8169,9400.0
2008-11-10 13:45:00,41.59,41.59,41.45,41.45,26700.0,26.804,26.804,26.7138,26.7138,26700.0
2008-11-10 13:50:00,41.48,41.6,41.47,41.6,41300.0,26.7331,26.8105,26.7267,26.8105,41300.0
2008-11-10 13:55:00,41.62,41.75,41.62,41.72,5600.0,26.8234,26.9071,26.8234,26.8878,5600.0
2008-11-10 14:00:00,41.71,41.71,41.63,41.63,6500.0,26.8814,26.8814,26.8298,26.8298,6500.0
2008-11-10 14:05:00,41.66,41.81,41.64,41.79,7100.0,26.8491,26.9458,26.8362,26.9329,7100.0
2008-11-10 14:10:00,41.76,41.76,41.61,41.61,16100.0,26.9136,26.9136,26.8169,26.8169,16100.0
2008-11-10 14:15:00,41.65,41.72,41.48,41.54,3700.0,26.8427,26.8878,26.7331,26.7718,3700.0
2008-11-10 14:20:00,41.48,41.54,41.43,41.48,14800.0,26.7331,26.7718,26.7009,26.7331,14800.0
2008-11-10 14:25:00,41.47,41.51,41.42,41.44,14400.0,26.7267,26.7525,26.6945,26.7074,14400.0
2008-11-10 14:30:00,41.48,41.48,41.3,41.31,9400.0,26.7331,26.7331,26.6171,26.6236,9400.0
2008-11-10 14:35:00,41.33,41.37,41.3,41.36,11500.0,26.6365,26.6622,26.6171,26.6558,11500.0
2008-11-10 14:40:00,41.37,41.49,41.37,41.47,8600.0,26.6622,26.7396,26.6622,26.7267,8600.0
2008-11-10 14:45:00,41.49,41.5,41.24,41.26,21900.0,26.7396,26.746,26.5785,26.5913,21900.0
2008-11-10 14:50:00,41.22,41.29,41.13,41.29,15200.0,26.5656,26.6107,26.5076,26.6107,15200.0
2008-11-10 14:55:00,41.29,41.37,41.17,41.23,21200.0,26.6107,26.6622,26.5333,26.572,21200.0
2008-11-10 15:00:00,41.17,41.17,40.93,41.1,22300.0,26.5333,26.5333,26.3787,26.4882,22300.0
2008-11-10 15:05:00,41.14,41.18,40.98,41.02,44700.0,26.514,26.5398,26.4109,26.4367,44700.0
2008-11-10 15:10:00,41.02,41.28,41.0,41.25,27300.0,26.4367,26.6042,26.4238,26.5849,27300.0
2008-11-10 15:15:00,41.31,41.34,41.03,41.11,30200.0,26.6236,26.6429,26.4431,26.4947,30200.0
2008-11-10 15:20:00,41.12,41.17,40.9,41.01,59400.0,26.5011,26.5333,26.3593,26.4302,59400.0
2008-11-10 15:25:00,41.04,41.07,40.89,40.99,26300.0,26.4496,26.4689,26.3529,26.4173,26300.0
2008-11-10 15:30:00,40.99,41.25,40.99,41.03,59500.0,26.4173,26.5849,26.4173,26.4431,59500.0
2008-11-10 15:35:00,41.09,41.09,40.91,40.91,28000.0,26.4818,26.4818,26.3658,26.3658,28000.0
2008-11-10 15:40:00,40.98,41.23,40.97,41.2,17500.0,26.4109,26.572,26.4044,26.5527,17500.0
2008-11-10 15:45:00,41.23,41.24,41.02,41.14,22400.0,26.572,26.5785,26.4367,26.514,22400.0
2008-11-10 15:50:00,41.17,41.49,41.17,41.35,36400.0,26.5333,26.7396,26.5333,26.6493,36400.0
2008-11-10 15:55:00,41.34,41.5,41.33,41.47,3000.0,26.6429,26.746,26.6365,26.7267,3000.0
2008-11-11 09:30:00,40.98,41.0,40.63,40.65,39100.0,26.4109,26.4238,26.1853,26.1982,39100.0
2008-11-11 09:35:00,40.66,40.85,40.61,40.82,5600.0,26.2047,26.3271,26.1724,26.3078,5600.0
2008-11-11 09:40:00,40.74,40.74,40.53,40.65,2600.0,26.2562,26.2562,26.1209,26.1982,2600.0
2008-11-11 09:45:00,40.65,40.69,40.43,40.5,17000.0,26.1982,26.224,26.0564,26.1015,17000.0
2008-11-11 09:50:00,40.44,40.47,40.31,40.46,4200.0,26.0629,26.0822,25.9791,26.0758,4200.0
2008-11-11 09:55:00,40.48,40.48,40.26,40.35,6800.0,26.0886,26.0886,25.9469,26.0049,6800.0
2008-11-11 10:00:00,40.34,40.47,40.24,40.47,23500.0,25.9984,26.0822,25.934,26.0822,23500.0
2008-11-11 10:05:00,40.48,40.5,40.37,40.48,27000.0,26.0886,26.1015,26.0178,26.0886,27000.0
2008-11-11 10:10:00,40.48,40.59,40.47,40.59,13900.0,26.0886,26.1595,26.0822,26.1595,13900.0
2008-11-11 10:15:00,40.54,40.54,40.34,40.44,35200.0,26.1273,26.1273,25.9984,26.0629,35200.0
2008-11-11 10:20:00,40.51,40.51,40.44,40.51,2200.0,26.108,26.108,26.0629,26.108,2200.0
2008-11-11 10:25:00,40.54,40.58,40.43,40.44,3600.0,26.1273,26.1531,26.0564,26.0629,3600.0
2008-11-11 10:30:00,40.36,40.53,40.36,40.53,3900.0,26.0113,26.1209,26.0113,26.1209,3900.0
2008-11-11 10:35:00,40.55,40.56,40.4,40.4,5900.0,26.1338,26.1402,26.0371,26.0371,5900.0
2008-11-11 10:40:00,40.38,40.39,40.3,40.33,9700.0,26.0242,26.0306,25.9726,25.992,9700.0
2008-11-11 10:45:00,40.27,40.32,40.2,40.29,4600.0,25.9533,25.9855,25.9082,25.9662,4600.0
2008-11-11 10:50:00,40.28,40.36,40.28,40.33,4400.0,25.9598,26.0113,25.9598,25.992,4400.0
2008-11-11 10:55:00,40.37,40.37,40.17,40.17,9600.0,26.0178,26.0178,25.8889,25.8889,9600.0
2008-11-11 11:00:00,40.17,40.19,40.09,40.16,3600.0,25.8889,25.9017,25.8373,25.8824,3600.0
2008-11-11 11:05:00,40.12,40.12,40.04,40.12,7100.0,25.8566,25.8566,25.8051,25.8566,7100.0
2008-11-11 11:10:00,40.11,40.21,40.11,40.19,7800.0,25.8502,25.9146,25.8502,25.9017,7800.0
2008-11-11 11:15:00,40.2,40.32,40.2,40.25,7800.0,25.9082,25.9855,25.9082,25.9404,7800.0
2008-11-11 11:20:00,40.27,40.35,40.27,40.34,2700.0,25.9533,26.0049,25.9533,25.9984,2700.0
2008-11-11 11:25:00,40.39,40.39,40.3,40.31,700.0,26.0306,26.0306,25.9726,25.9791,700.0
2008-11-11 11:30:00,40.3,40.3,40.15,40.15,3600.0,25.9726,25.9726,25.876,25.876,3600.0
2008-11-11 11:35:00,40.18,40.31,40.17,40.31,1700.0,25.8953,25.9791,25.8889,25.9791,1700.0
2008-11-11 11:40:00,40.34,40.43,40.29,40.41,17300.0,25.9984,26.0564,25.9662,26.0435,17300.0
2008-11-11 11:45:00,40.4,40.48,40.34,40.34,4100.0,26.0371,26.0886,25.9984,25.9984,4100.0
2008-11-11 11:50:00,40.32,40.39,40.32,40.39,1100.0,25.9855,26.0306,25.9855,26.0306,1100.0
2008-11-11 11:55:00,40.26,40.32,40.25,40.27,3300.0,25.9469,25.9855,25.9404,25.9533,3300.0
2008-11-11 12:00:00,40.28,40.28,40.23,40.24,1700.0,25.9598,25.9598,25.9275,25.934,1700.0
2008-11-11 12:05:00,40.25,40.26,40.14,40.14,9600.0,25.9404,25.9469,25.8695,25.8695,9600.0
2008-11-11 12:10:00,40.16,40.16,40.11,40.11,900.0,25.8824,25.8824,25.8502,25.8502,900.0
2008-11-11 12:15:00,40.16,40.21,40.15,40.16,1700.0,25.8824,25.9146,25.876,25.8824,1700.0
2008-11-11 12:20:00,40.11,40.11,40.0,40.0,13700.0,25.8502,25.8502,25.7793,25.7793,13700.0
2008-11-11 12:25:00,39.98,40.06,39.96,40.02,4500.0,25.7664,25.818,25.7535,25.7922,4500.0
2008-11-11 12:30:00,40.04,40.12,40.04,40.12,3600.0,25.8051,25.8566,25.8051,25.8566,3600.0
2008-11-11 12:35:00,40.09,40.15,40.07,40.07,5300.0,25.8373,25.876,25.8244,25.8244,5300.0
2008-11-11 12:40:00,40.12,40.22,40.08,40.14,10700.0,25.8566,25.9211,25.8309,25.8695,10700.0
2008-11-11 12:45:00,40.15,40.15,40.12,40.12,500.0,25.876,25.876,25.8566,25.8566,500.0
2008-11-11 12:50:00,40.05,40.1,40.03,40.1,1000.0,25.8115,25.8437,25.7986,25.8437,1000.0
2008-11-11 12:55:00,40.14,40.24,40.14,40.24,9900.0,25.8695,25.934,25.8695,25.934,9900.0
2008-11-11 13:00:00,40.23,40.27,40.18,40.23,8200.0,25.9275,25.9533,25.8953,25.9275,8200.0
2008-11-11 13:05:00,40.22,40.36,40.2,40.31,6000.0,25.9211,26.0113,25.9082,25.9791,6000.0
2008-11-11 13:10:00,40.3,40.35,40.3,40.31,5400.0,25.9726,26.0049,25.9726,25.9791,5400.0
2008-11-11 13:15:00,40.24,40.3,40.22,40.29,12400.0,25.934,25.9726,25.9211,25.9662,12400.0
2008-11-11 13:20:00,40.35,40.35,40.22,40.22,10200.0,26.0049,26.0049,25.9211,25.9211,10200.0
2008-11-11 13:25:00,40.18,40.23,40.16,40.23,5500.0,25.8953,25.9275,25.8824,25.9275,5500.0
2008-11-11 13:30:00,40.25,40.28,40.11,40.13,3800.0,25.9404,25.9598,25.8502,25.8631,3800.0
2008-11-11 13:35:00,40.1,40.13,40.1,40.12,6500.0,25.8437,25.8631,25.8437,25.8566,6500.0
2008-11-11 13:40:00,40.15,40.26,40.15,40.22,7400.0,25.876,25.9469,25.876,25.9211,7400.0
2008-11-11 13:45:00,40.22,40.35,40.22,40.34,25200.0,25.9211,26.0049,25.9211,25.9984,25200.0
2008-11-11 13:50:00,40.3,40.55,40.3,40.55,36800.0,25.9726,26.1338,25.9726,26.1338,36800.0
2008-11-11 13:55:00,40.62,40.77,40.57,40.77,21700.0,26.1789,26.2755,26.1467,26.2755,21700.0
2008-11-11 14:00:00,40.74,40.99,40.73,40.73,14200.0,26.2562,26.4173,26.2498,26.2498,14200.0
2008-11-11 14:05:00,40.69,40.78,40.57,40.61,26200.0,26.224,26.282,26.1467,26.1724,26200.0
2008-11-11 14:10:00,40.64,40.77,40.61,40.68,10700.0,26.1918,26.2755,26.1724,26.2175,10700.0
2008-11-11 14:15:00,40.66,40.99,40.66,40.99,7900.0,26.2047,26.4173,26.2047,26.4173,7900.0
2008-11-11 14:20:00,40.98,41.2,40.94,41.03,19900.0,26.4109,26.5527,26.3851,26.4431,19900.0
2008-11-11 14:25:00,41.04,41.38,41.04,41.37,14300.0,26.4496,26.6687,26.4496,26.6622,14300.0
2008-11-11 14:30:00,41.41,41.47,41.21,41.38,41100.0,26.688,26.7267,26.5591,26.6687,41100.0
2008-11-11 14:35:00,41.43,41.43,41.13,41.13,13900.0,26.7009,26.7009,26.5076,26.5076,13900.0
2008-11-11 14:40:00,41.1,41.14,41.05,41.06,6300.0,26.4882,26.514,26.456,26.4624,6300.0
2008-11-11 14:45:00,41.03,41.16,40.98,41.01,44900.0,26.4431,26.5269,26.4109,26.4302,44900.0
2008-11-11 14:50:00,41.02,41.02,40.6,40.6,18400.0,26.4367,26.4367,26.166,26.166,18400.0
2008-11-11 14:55:00,40.72,40.79,40.58,40.58,11400.0,26.2433,26.2884,26.1531,26.1531,11400.0
2008-11-11 15:00:00,40.55,40.69,40.55,40.69,25200.0,26.1338,26.224,26.1338,26.224,25200.0
2008-11-11 15:05:00,40.72,40.84,40.63,40.63,12300.0,26.2433,26.3207,26.1853,26.1853,12300.0
2008-11-11 15:10:00,40.61,40.75,40.6,40.74,8300.0,26.1724,26.2627,26.166,26.2562,8300.0
2008-11-11 15:15:00,40.78,40.92,40.64,40.89,18600.0,26.282,26.3722,26.1918,26.3529,18600.0
2008-11-11 15:20:00,40.92,40.95,40.84,40.86,4900.0,26.3722,26.3916,26.3207,26.3336,4900.0
2008-11-11 15:25:00,40.88,40.88,40.69,40.77,15100.0,26.3464,26.3464,26.224,26.2755,15100.0
2008-11-11 15:30:00,40.75,40.75,40.37,40.4,8700.0,26.2627,26.2627,26.0178,26.0371,8700.0
2008-11-11 15:35:00,40.38,40.43,40.15,40.23,26500.0,26.0242,26.0564,25.876,25.9275,26500.0
2008-11-11 15:40:00,40.19,40.49,40.19,40.37,18800.0,25.9017,26.0951,25.9017,26.0178,18800.0
2008-11-11 15:45:00,40.4,40.73,40.32,40.73,21600.0,26.0371,26.2498,25.9855,26.2498,21600.0
2008-11-11 15:50:00,40.72,40.78,40.63,40.64,22700.0,26.2433,26.282,26.1853,26.1918,22700.0
2008-11-11 15:55:00,40.66,40.85,40.6,40.62,16000.0,26.2047,26.3271,26.166,26.1789,16000.0
2008-11-12 09:30:00,39.79,39.91,39.75,39.8,8700.0,25.644,25.7213,25.6182,25.6504,8700.0
2008-11-12 09:35:00,39.95,40.05,39.88,40.05,1700.0,25.7471,25.8115,25.702,25.8115,1700.0
2008-11-12 09:40:00,40.09,40.09,39.78,39.86,6400.0,25.8373,25.8373,25.6375,25.6891,6400.0
2008-11-12 09:45:00,39.86,39.96,39.73,39.92,17000.0,25.6891,25.7535,25.6053,25.7277,17000.0
2008-11-12 09:50:00,39.91,40.19,39.91,40.13,14300.0,25.7213,25.9017,25.7213,25.8631,14300.0
2008-11-12 09:55:00,40.16,40.18,39.95,39.95,7500.0,25.8824,25.8953,25.7471,25.7471,7500.0
2008-11-12 10:00:00,40.0,40.14,39.96,40.08,6600.0,25.7793,25.8695,25.7535,25.8309,6600.0
2008-11-12 10:05:00,40.02,40.07,39.84,39.86,6500.0,25.7922,25.8244,25.6762,25.6891,6500.0
2008-11-12 10:10:00,39.93,40.05,39.92,39.99,8900.0,25.7342,25.8115,25.7277,25.7729,8900.0
2008-11-12 10:15:00,39.99,40.02,39.74,39.82,5700.0,25.7729,25.7922,25.6117,25.6633,5700.0
2008-11-12 10:20:00,39.8,39.8,39.65,39.76,9000.0,25.6504,25.6504,25.5537,25.6246,9000.0
2008-11-12 10:25:00,39.76,39.81,39.59,39.6,15000.0,25.6246,25.6568,25.5151,25.5215,15000.0
2008-11-12 10:30:00,39.61,39.7,39.44,39.47,38100.0,25.5279,25.586,25.4184,25.4377,38100.0
2008-11-12 10:35:00,39.48,39.5,39.27,39.33,8600.0,25.4442,25.4571,25.3088,25.3475,8600.0
2008-11-12 10:40:00,39.38,39.4,39.23,39.32,7100.0,25.3797,25.3926,25.283,25.341,7100.0
2008-11-12 10:45:00,39.4,39.4,39.28,39.36,8100.0,25.3926,25.3926,25.3153,25.3668,8100.0
2008-11-12 10:50:00,39.39,39.51,39.38,39.38,8500.0,25.3862,25.4635,25.3797,25.3797,8500.0
2008-11-12 10:55:00,39.35,39.46,39.32,39.41,11400.0,25.3604,25.4313,25.341,25.3991,11400.0
2008-11-12 11:00:00,39.43,39.43,39.23,39.28,6600.0,25.4119,25.4119,25.283,25.3153,6600.0
2008-11-12 11:05:00,39.21,39.3,39.16,39.26,4800.0,25.2702,25.3282,25.2379,25.3024,4800.0
2008-11-12 11:10:00,39.28,39.28,39.15,39.27,11500.0,25.3153,25.3153,25.2315,25.3088,11500.0
2008-11-12 11:15:00,39.3,39.42,39.27,39.38,8900.0,25.3282,25.4055,25.3088,25.3797,8900.0
2008-11-12 11:20:00,39.39,39.5,39.35,39.5,4600.0,25.3862,25.4571,25.3604,25.4571,4600.0
2008-11-12 11:25:00,39.47,39.51,39.39,39.39,6000.0,25.4377,25.4635,25.3862,25.3862,6000.0
2008-11-12 11:30:00,39.49,39.54,39.36,39.41,6600.0,25.4506,25.4828,25.3668,25.3991,6600.0
2008-11-12 11:35:00,39.38,39.39,39.36,39.36,1200.0,25.3797,25.3862,25.3668,25.3668,1200.0
2008-11-12 11:40:00,39.27,39.31,39.23,39.24,5600.0,25.3088,25.3346,25.283,25.2895,5600.0
2008-11-12 11:45:00,39.22,39.22,39.12,39.17,3600.0,25.2766,25.2766,25.2122,25.2444,3600.0
2008-11-12 11:50:00,39.17,39.22,39.1,39.22,2800.0,25.2444,25.2766,25.1993,25.2766,2800.0
2008-11-12 11:55:00,39.32,39.41,39.3,39.36,3900.0,25.341,25.3991,25.3282,25.3668,3900.0
2008-11-12 12:00:00,39.36,39.4,39.36,39.39,1700.0,25.3668,25.3926,25.3668,25.3862,1700.0
2008-11-12 12:05:00,39.43,39.43,39.28,39.28,6100.0,25.4119,25.4119,25.3153,25.3153,6100.0
2008-11-12 12:10:00,39.26,39.29,39.21,39.25,2500.0,25.3024,25.3217,25.2702,25.2959,2500.0
2008-11-12 12:15:00,39.25,39.27,39.18,39.23,2300.0,25.2959,25.3088,25.2508,25.283,2300.0
2008-11-12 12:20:00,39.22,39.43,39.18,39.41,18500.0,25.2766,25.4119,25.2508,25.3991,18500.0
2008-11-12 12:25:00,39.44,39.48,39.44,39.45,600.0,25.4184,25.4442,25.4184,25.4248,600.0
2008-11-12 12:30:00,39.47,39.54,39.43,39.43,2400.0,25.4377,25.4828,25.4119,25.4119,2400.0
2008-11-12 12:35:00,39.58,39.58,39.58,39.58,300.0,25.5086,25.5086,25.5086,25.5086,300.0
2008-11-12 12:40:00,39.62,39.62,39.5,39.5,5000.0,25.5344,25.5344,25.4571,25.4571,5000.0
2008-11-12 12:45:00,39.49,39.54,39.45,39.47,10800.0,25.4506,25.4828,25.4248,25.4377,10800.0
2008-11-12 12:50:00,39.47,39.53,39.42,39.48,4200.0,25.4377,25.4764,25.4055,25.4442,4200.0
2008-11-12 12:55:00,39.48,39.6,39.48,39.59,6800.0,25.4442,25.5215,25.4442,25.5151,6800.0
2008-11-12 13:00:00,39.61,39.65,39.52,39.52,7000.0,25.5279,25.5537,25.4699,25.4699,7000.0
2008-11-12 13:05:00,39.54,39.57,39.46,39.48,5500.0,25.4828,25.5022,25.4313,25.4442,5500.0
2008-11-12 13:10:00,39.48,39.51,39.32,39.32,39800.0,25.4442,25.4635,25.341,25.341,39800.0
2008-11-12 13:15:00,39.31,39.31,39.22,39.27,8900.0,25.3346,25.3346,25.2766,25.3088,8900.0
2008-11-12 13:20:00,39.28,39.29,39.18,39.28,4800.0,25.3153,25.3217,25.2508,25.3153,4800.0
2008-11-12 13:25:00,39.28,39.3,39.24,39.3,6400.0,25.3153,25.3282,25.2895,25.3282,6400.0
2008-11-12 13:30:00,39.27,39.28,39.1,39.1,2900.0,25.3088,25.3153,25.1993,25.1993,2900.0
2008-11-12 13:35:00,39.11,39.12,39.11,39.11,500.0,25.2057,25.2122,25.2057,25.2057,500.0
2008-11-12 13:40:00,39.13,39.27,39.13,39.25,2800.0,25.2186,25.3088,25.2186,25.2959,2800.0
2008-11-12 13:45:00,39.29,39.29,39.2,39.22,13500.0,25.3217,25.3217,25.2637,25.2766,13500.0
2008-11-12 13:50:00,39.22,39.22,39.0,39.01,6900.0,25.2766,25.2766,25.1348,25.1413,6900.0
2008-11-12 13:55:00,39.0,39.04,38.97,39.04,33200.0,25.1348,25.1606,25.1155,25.1606,33200.0
2008-11-12 14:00:00,39.03,39.08,38.95,39.01,3500.0,25.1541,25.1864,25.1026,25.1413,3500.0
2008-11-12 14:05:00,38.94,38.99,38.91,38.98,10200.0,25.0961,25.1284,25.0768,25.1219,10200.0
2008-11-12 14:10:00,38.91,39.01,38.88,38.88,3900.0,25.0768,25.1413,25.0575,25.0575,3900.0
2008-11-12 14:15:00,38.94,39.01,38.94,39.0,3200.0,25.0961,25.1413,25.0961,25.1348,3200.0
2008-11-12 14:20:00,39.09,39.13,39.09,39.13,2000.0,25.1928,25.2186,25.1928,25.2186,2000.0
2008-11-12 14:25:00,39.09,39.21,39.09,39.13,4600.0,25.1928,25.2702,25.1928,25.2186,4600.0
2008-11-12 14:30:00,39.12,39.31,39.12,39.21,3000.0,25.2122,25.3346,25.2122,25.2702,3000.0
2008-11-12 14:35:00,39.17,39.19,39.08,39.09,7500.0,25.2444,25.2573,25.1864,25.1928,7500.0
2008-11-12 14:40:00,39.06,39.19,39.04,39.19,16200.0,25.1735,25.2573,25.1606,25.2573,16200.0
2008-11-12 14:45:00,39.2,39.27,39.12,39.14,5400.0,25.2637,25.3088,25.2122,25.225,5400.0
2008-11-12 14:50:00,39.08,39.11,39.0,39.08,20600.0,25.1864,25.2057,25.1348,25.1864,20600.0
2008-11-12 14:55:00,39.03,39.06,38.92,38.96,3800.0,25.1541,25.1735,25.0833,25.109,3800.0
2008-11-12 15:00:00,38.88,38.93,38.82,38.83,30600.0,25.0575,25.0897,25.0188,25.0253,30600.0
2008-11-12 15:05:00,38.87,38.87,38.78,38.78,4000.0,25.051,25.051,24.993,24.993,4000.0
2008-11-12 15:10:00,38.78,38.88,38.78,38.82,7300.0,24.993,25.0575,24.993,25.0188,7300.0
2008-11-12 15:15:00,38.74,38.88,38.73,38.84,11000.0,24.9672,25.0575,24.9608,25.0317,11000.0
2008-11-12 15:20:00,38.82,38.83,38.6,38.6,12600.0,25.0188,25.0253,24.877,24.877,12600.0
2008-11-12 15:25:00,38.59,38.65,38.55,38.6,5100.0,24.8706,24.9092,24.8448,24.877,5100.0
2008-11-12 15:30:00,38.56,38.73,38.56,38.68,8900.0,24.8512,24.9608,24.8512,24.9286,8900.0
2008-11-12 15:35:00,38.65,38.66,38.54,38.59,16700.0,24.9092,24.9157,24.8384,24.8706,16700.0
2008-11-12 15:40:00,38.55,38.78,38.36,38.76,23800.0,24.8448,24.993,24.7223,24.9801,23800.0
2008-11-12 15:45:00,38.76,38.85,38.6,38.65,15500.0,24.9801,25.0381,24.877,24.9092,15500.0
2008-11-12 15:50:00,38.63,38.71,38.59,38.66,14600.0,24.8964,24.9479,24.8706,24.9157,14600.0
2008-11-12 15:55:00,38.55,38.67,38.53,38.56,17500.0,24.8448,24.9221,24.8319,24.8512,17500.0
2008-11-13 09:30:00,38.8,39.18,38.6,39.18,9700.0,25.0059,25.2508,24.877,25.2508,9700.0
2008-11-13 09:35:00,39.01,39.01,38.85,38.85,15500.0,25.1413,25.1413,25.0381,25.0381,15500.0
2008-11-13 09:40:00,38.84,38.84,38.7,38.71,21700.0,25.0317,25.0317,24.9415,24.9479,21700.0
2008-11-13 09:45:00,38.74,38.74,38.53,38.56,30600.0,24.9672,24.9672,24.8319,24.8512,30600.0
2008-11-13 09:50:00,38.56,38.59,38.45,38.51,16800.0,24.8512,24.8706,24.7803,24.819,16800.0
2008-11-13 09:55:00,38.52,38.57,38.37,38.4,15300.0,24.8255,24.8577,24.7288,24.7481,15300.0
2008-11-13 10:00:00,38.42,38.71,38.41,38.71,12400.0,24.761,24.9479,24.7546,24.9479,12400.0
2008-11-13 10:05:00,38.7,38.75,38.56,38.58,9400.0,24.9415,24.9737,24.8512,24.8641,9400.0
2008-11-13 10:10:00,38.62,38.89,38.62,38.89,4200.0,24.8899,25.0639,24.8899,25.0639,4200.0
2008-11-13 10:15:00,38.86,39.1,38.86,38.99,13300.0,25.0446,25.1993,25.0446,25.1284,13300.0
2008-11-13 10:20:00,38.98,39.3,38.98,39.14,18800.0,25.1219,25.3282,25.1219,25.225,18800.0
2008-11-13 10:25:00,39.13,39.2,39.05,39.07,12600.0,25.2186,25.2637,25.167,25.1799,12600.0
2008-11-13 10:30:00,39.14,39.15,38.98,39.02,10700.0,25.225,25.2315,25.1219,25.1477,10700.0
2008-11-13 10:35:00,39.0,39.04,38.91,39.02,13300.0,25.1348,25.1606,25.0768,25.1477,13300.0
2008-11-13 10:40:00,39.0,39.01,38.84,38.84,7600.0,25.1348,25.1413,25.0317,25.0317,7600.0
2008-11-13 10:45:00,38.82,38.82,38.59,38.6,10900.0,25.0188,25.0188,24.8706,24.877,10900.0
2008-11-13 10:50:00,38.58,38.73,38.58,38.73,3900.0,24.8641,24.9608,24.8641,24.9608,3900.0
2008-11-13 10:55:00,38.72,38.8,38.69,38.79,9300.0,24.9544,25.0059,24.935,24.9995,9300.0
2008-11-13 11:00:00,38.78,38.88,38.72,38.82,4500.0,24.993,25.0575,24.9544,25.0188,4500.0
2008-11-13 11:05:00,38.82,38.82,38.45,38.46,17900.0,25.0188,25.0188,24.7803,24.7868,17900.0
2008-11-13 11:10:00,38.44,38.59,38.44,38.59,2200.0,24.7739,24.8706,24.7739,24.8706,2200.0
2008-11-13 11:15:00,38.58,38.58,38.38,38.38,8500.0,24.8641,24.8641,24.7352,24.7352,8500.0
2008-11-13 11:20:00,38.39,38.62,38.34,38.62,15700.0,24.7417,24.8899,24.7095,24.8899,15700.0
2008-11-13 11:25:00,38.65,38.79,38.58,38.79,8600.0,24.9092,24.9995,24.8641,24.9995,8600.0
2008-11-13 11:30:00,38.84,38.85,38.7,38.71,5000.0,25.0317,25.0381,24.9415,24.9479,5000.0
2008-11-13 11:35:00,38.74,38.75,38.5,38.52,27000.0,24.9672,24.9737,24.8126,24.8255,27000.0
2008-11-13 11:40:00,38.52,38.63,38.49,38.49,42000.0,24.8255,24.8964,24.8061,24.8061,42000.0
2008-11-13 11:45:00,38.49,38.69,38.49,38.58,10400.0,24.8061,24.935,24.8061,24.8641,10400.0
2008-11-13 11:50:00,38.61,38.76,38.5,38.51,6300.0,24.8835,24.9801,24.8126,24.819,6300.0
2008-11-13 11:55:00,38.49,38.6,38.46,38.47,12000.0,24.8061,24.877,24.7868,24.7932,12000.0
2008-11-13 12:00:00,38.55,38.6,38.47,38.47,11500.0,24.8448,24.877,24.7932,24.7932,11500.0
2008-11-13 12:05:00,38.46,38.53,38.46,38.47,4700.0,24.7868,24.8319,24.7868,24.7932,4700.0
2008-11-13 12:10:00,38.44,38.47,38.33,38.33,5000.0,24.7739,24.7932,24.703,24.703,5000.0
2008-11-13 12:15:00,38.29,38.29,38.22,38.22,4100.0,24.6772,24.6772,24.6321,24.6321,4100.0
2008-11-13 12:20:00,38.18,38.21,38.12,38.2,5600.0,24.6063,24.6257,24.5677,24.6192,5600.0
2008-11-13 12:25:00,38.22,38.22,38.09,38.14,9800.0,24.6321,24.6321,24.5483,24.5806,9800.0
2008-11-13 12:30:00,38.12,38.15,38.05,38.15,2100.0,24.5677,24.587,24.5226,24.587,2100.0
2008-11-13 12:35:00,38.23,38.23,38.17,38.23,5800.0,24.6386,24.6386,24.5999,24.6386,5800.0
2008-11-13 12:40:00,38.24,38.25,38.16,38.16,6300.0,24.645,24.6515,24.5934,24.5934,6300.0
2008-11-13 12:45:00,38.16,38.17,37.8,37.8,16700.0,24.5934,24.5999,24.3614,24.3614,16700.0
2008-11-13 12:50:00,37.8,37.8,37.5,37.66,36600.0,24.3614,24.3614,24.1681,24.2712,36600.0
2008-11-13 12:55:00,37.68,37.68,37.11,37.12,31300.0,24.2841,24.2841,23.9167,23.9232,31300.0
2008-11-13 13:00:00,37.11,37.38,37.1,37.21,123800.0,23.9167,24.0908,23.9103,23.9812,123800.0
2008-11-13 13:05:00,37.23,37.51,37.2,37.51,14200.0,23.9941,24.1745,23.9747,24.1745,14200.0
2008-11-13 13:10:00,37.52,37.61,37.44,37.61,18900.0,24.181,24.239,24.1294,24.239,18900.0
2008-11-13 13:15:00,37.55,37.91,37.55,37.79,63500.0,24.2003,24.4323,24.2003,24.355,63500.0
2008-11-13 13:20:00,37.77,37.79,37.6,37.61,9600.0,24.3421,24.355,24.2325,24.239,9600.0
2008-11-13 13:25:00,37.61,37.94,37.58,37.94,26000.0,24.239,24.4517,24.2196,24.4517,26000.0
2008-11-13 13:30:00,37.96,38.11,37.89,37.9,14900.0,24.4646,24.5612,24.4194,24.4259,14900.0
2008-11-13 13:35:00,38.04,38.42,37.9,38.39,26500.0,24.5161,24.761,24.4259,24.7417,26500.0
2008-11-13 13:40:00,38.33,38.52,38.25,38.51,23000.0,24.703,24.8255,24.6515,24.819,23000.0
2008-11-13 13:45:00,38.62,38.76,38.3,38.32,29600.0,24.8899,24.9801,24.6837,24.6966,29600.0
2008-11-13 13:50:00,38.27,39.12,38.27,38.93,48600.0,24.6643,25.2122,24.6643,25.0897,48600.0
2008-11-13 13:55:00,38.79,38.88,38.45,38.46,30000.0,24.9995,25.0575,24.7803,24.7868,30000.0
2008-11-13 14:00:00,38.42,38.67,38.36,38.42,24800.0,24.761,24.9221,24.7223,24.761,24800.0
2008-11-13 14:05:00,38.48,38.67,38.32,38.63,20600.0,24.7997,24.9221,24.6966,24.8964,20600.0
2008-11-13 14:10:00,38.6,38.84,38.58,38.67,22400.0,24.877,25.0317,24.8641,24.9221,22400.0
2008-11-13 14:15:00,38.73,38.94,38.54,38.54,27300.0,24.9608,25.0961,24.8384,24.8384,27300.0
2008-11-13 14:20:00,38.56,39.02,38.56,38.97,34900.0,24.8512,25.1477,24.8512,25.1155,34900.0
2008-11-13 14:25:00,38.92,39.42,38.88,39.28,31800.0,25.0833,25.4055,25.0575,25.3153,31800.0
2008-11-13 14:30:00,39.27,39.43,39.06,39.06,31600.0,25.3088,25.4119,25.1735,25.1735,31600.0
2008-11-13 14:35:00,39.05,39.65,39.04,39.62,27100.0,25.167,25.5537,25.1606,25.5344,27100.0
2008-11-13 14:40:00,39.62,39.71,39.42,39.57,23200.0,25.5344,25.5924,25.4055,25.5022,23200.0
2008-11-13 14:45:00,39.58,39.88,39.58,39.7,12900.0,25.5086,25.702,25.5086,25.586,12900.0
2008-11-13 14:50:00,39.72,39.9,39.52,39.57,16500.0,25.5988,25.7148,25.4699,25.5022,16500.0
2008-11-13 14:55:00,39.54,39.75,39.52,39.52,11400.0,25.4828,25.6182,25.4699,25.4699,11400.0
2008-11-13 15:00:00,39.54,39.66,39.29,39.3,23800.0,25.4828,25.5602,25.3217,25.3282,23800.0
2008-11-13 15:05:00,39.28,39.4,38.84,38.89,16700.0,25.3153,25.3926,25.0317,25.0639,16700.0
2008-11-13 15:10:00,38.95,39.27,38.95,39.19,95000.0,25.1026,25.3088,25.1026,25.2573,95000.0
2008-11-13 15:15:00,39.15,39.5,39.05,39.38,33100.0,25.2315,25.4571,25.167,25.3797,33100.0
2008-11-13 15:20:00,39.38,39.88,39.36,39.86,49400.0,25.3797,25.702,25.3668,25.6891,49400.0
2008-11-13 15:25:00,39.83,40.2,39.83,40.2,32100.0,25.6697,25.9082,25.6697,25.9082,32100.0
2008-11-13 15:30:00,40.2,40.49,40.05,40.38,28200.0,25.9082,26.0951,25.8115,26.0242,28200.0
2008-11-13 15:35:00,40.36,40.51,40.35,40.39,9000.0,26.0113,26.108,26.0049,26.0306,9000.0
2008-11-13 15:40:00,40.41,40.73,40.41,40.73,29200.0,26.0435,26.2498,26.0435,26.2498,29200.0
2008-11-13 15:45:00,40.74,40.83,40.6,40.63,8900.0,26.2562,26.3142,26.166,26.1853,8900.0
2008-11-13 15:50:00,40.58,40.98,40.58,40.98,14100.0,26.1531,26.4109,26.1531,26.4109,14100.0
2008-11-13 15:55:00,40.99,41.41,40.99,41.38,19700.0,26.4173,26.688,26.4173,26.6687,19700.0
2008-11-14 09:30:00,40.22,40.62,40.16,40.54,12700.0,25.9211,26.1789,25.8824,26.1273,12700.0
2008-11-14 09:35:00,40.5,40.6,40.48,40.6,4100.0,26.1015,26.166,26.0886,26.166,4100.0
2008-11-14 09:40:00,40.63,40.87,40.63,40.87,4600.0,26.1853,26.34,26.1853,26.34,4600.0
2008-11-14 09:45:00,40.9,40.95,40.77,40.77,19300.0,26.3593,26.3916,26.2755,26.2755,19300.0
2008-11-14 09:50:00,40.84,40.94,40.79,40.94,9200.0,26.3207,26.3851,26.2884,26.3851,9200.0
2008-11-14 09:55:00,40.95,41.16,40.92,40.95,48500.0,26.3916,26.5269,26.3722,26.3916,48500.0
2008-11-14 10:00:00,41.04,41.16,40.91,40.91,9700.0,26.4496,26.5269,26.3658,26.3658,9700.0
2008-11-14 10:05:00,40.88,40.9,40.52,40.58,12700.0,26.3464,26.3593,26.1144,26.1531,12700.0
2008-11-14 10:10:00,40.58,40.61,40.45,40.45,8700.0,26.1531,26.1724,26.0693,26.0693,8700.0
2008-11-14 10:15:00,40.4,40.61,40.28,40.28,6900.0,26.0371,26.1724,25.9598,25.9598,6900.0
2008-11-14 10:20:00,40.3,40.42,40.25,40.25,7300.0,25.9726,26.05,25.9404,25.9404,7300.0
2008-11-14 10:25:00,40.25,40.41,40.25,40.36,8700.0,25.9404,26.0435,25.9404,26.0113,8700.0
2008-11-14 10:30:00,40.37,40.38,40.22,40.25,15900.0,26.0178,26.0242,25.9211,25.9404,15900.0
2008-11-14 10:35:00,40.2,40.33,40.03,40.04,15200.0,25.9082,25.992,25.7986,25.8051,15200.0
2008-11-14 10:40:00,40.0,40.05,39.89,39.99,11100.0,25.7793,25.8115,25.7084,25.7729,11100.0
2008-11-14 10:45:00,39.93,40.12,39.9,40.11,12500.0,25.7342,25.8566,25.7148,25.8502,12500.0
2008-11-14 10:50:00,40.16,40.21,40.03,40.1,13200.0,25.8824,25.9146,25.7986,25.8437,13200.0
2008-11-14 10:55:00,40.13,40.13,39.99,40.0,8900.0,25.8631,25.8631,25.7729,25.7793,8900.0
2008-11-14 11:00:00,40.0,40.06,39.85,39.89,15300.0,25.7793,25.818,25.6826,25.7084,15300.0
2008-11-14 11:05:00,39.88,40.02,39.8,39.97,7000.0,25.702,25.7922,25.6504,25.76,7000.0
2008-11-14 11:10:00,39.97,40.15,39.9,40.15,11600.0,25.76,25.876,25.7148,25.876,11600.0
2008-11-14 11:15:00,40.12,40.26,40.11,40.25,6900.0,25.8566,25.9469,25.8502,25.9404,6900.0
2008-11-14 11:20:00,40.22,40.23,40.08,40.1,9400.0,25.9211,25.9275,25.8309,25.8437,9400.0
2008-11-14 11:25:00,40.07,40.25,40.07,40.07,11400.0,25.8244,25.9404,25.8244,25.8244,11400.0
2008-11-14 11:30:00,40.0,40.01,39.91,39.92,10000.0,25.7793,25.7857,25.7213,25.7277,10000.0
2008-11-14 11:35:00,39.97,40.02,39.83,39.86,11300.0,25.76,25.7922,25.6697,25.6891,11300.0
2008-11-14 11:40:00,39.9,39.9,39.73,39.86,6200.0,25.7148,25.7148,25.6053,25.6891,6200.0
2008-11-14 11:45:00,39.84,39.89,39.82,39.89,5400.0,25.6762,25.7084,25.6633,25.7084,5400.0
2008-11-14 11:50:00,39.96,40.01,39.9,40.01,5400.0,25.7535,25.7857,25.7148,25.7857,5400.0
2008-11-14 11:55:00,39.86,39.94,39.79,39.81,4300.0,25.6891,25.7406,25.644,25.6568,4300.0
2008-11-14 12:00:00,39.77,39.78,39.57,39.58,6800.0,25.6311,25.6375,25.5022,25.5086,6800.0
2008-11-14 12:05:00,39.6,39.6,39.48,39.6,15300.0,25.5215,25.5215,25.4442,25.5215,15300.0
2008-11-14 12:10:00,39.6,39.67,39.49,39.67,4100.0,25.5215,25.5666,25.4506,25.5666,4100.0
2008-11-14 12:15:00,39.66,39.66,39.44,39.47,8500.0,25.5602,25.5602,25.4184,25.4377,8500.0
2008-11-14 12:20:00,39.5,39.65,39.5,39.58,11900.0,25.4571,25.5537,25.4571,25.5086,11900.0
2008-11-14 12:25:00,39.66,39.75,39.58,39.69,7000.0,25.5602,25.6182,25.5086,25.5795,7000.0
2008-11-14 12:30:00,39.68,39.72,39.58,39.58,1600.0,25.5731,25.5988,25.5086,25.5086,1600.0
2008-11-14 12:35:00,39.59,39.87,39.58,39.86,5200.0,25.5151,25.6955,25.5086,25.6891,5200.0
2008-11-14 12:40:00,39.92,39.92,39.89,39.91,500.0,25.7277,25.7277,25.7084,25.7213,500.0
2008-11-14 12:45:00,39.92,39.98,39.79,39.81,23900.0,25.7277,25.7664,25.644,25.6568,23900.0
2008-11-14 12:50:00,39.85,39.93,39.81,39.84,10400.0,25.6826,25.7342,25.6568,25.6762,10400.0
2008-11-14 12:55:00,39.89,40.08,39.89,39.94,27900.0,25.7084,25.8309,25.7084,25.7406,27900.0
2008-11-14 13:00:00,39.91,39.91,39.77,39.82,2800.0,25.7213,25.7213,25.6311,25.6633,2800.0
2008-11-14 13:05:00,39.73,39.77,39.71,39.71,7000.0,25.6053,25.6311,25.5924,25.5924,7000.0
2008-11-14 13:10:00,39.71,39.73,39.55,39.56,5700.0,25.5924,25.6053,25.4893,25.4957,5700.0
2008-11-14 13:15:00,39.5,39.67,39.5,39.67,3200.0,25.4571,25.5666,25.4571,25.5666,3200.0
2008-11-14 13:20:00,39.67,39.78,39.62,39.77,5400.0,25.5666,25.6375,25.5344,25.6311,5400.0
2008-11-14 13:25:00,39.81,40.01,39.8,40.01,8000.0,25.6568,25.7857,25.6504,25.7857,8000.0
2008-11-14 13:30:00,39.99,40.25,39.99,40.1,14200.0,25.7729,25.9404,25.7729,25.8437,14200.0
2008-11-14 13:35:00,40.05,40.18,40.05,40.08,12900.0,25.8115,25.8953,25.8115,25.8309,12900.0
2008-11-14 13:40:00,40.19,40.25,40.05,40.06,14000.0,25.9017,25.9404,25.8115,25.818,14000.0
2008-11-14 13:45:00,40.05,40.11,39.91,40.11,16000.0,25.8115,25.8502,25.7213,25.8502,16000.0
2008-11-14 13:50:00,40.11,40.33,40.11,40.19,10300.0,25.8502,25.992,25.8502,25.9017,10300.0
2008-11-14 13:55:00,40.22,40.38,40.15,40.15,17100.0,25.9211,26.0242,25.876,25.876,17100.0
2008-11-14 14:00:00,40.11,40.3,40.1,40.28,8700.0,25.8502,25.9726,25.8437,25.9598,8700.0
2008-11-14 14:05:00,40.37,40.53,40.35,40.44,7800.0,26.0178,26.1209,26.0049,26.0629,7800.0
2008-11-14 14:10:00,40.42,40.5,40.32,40.46,11800.0,26.05,26.1015,25.9855,26.0758,11800.0
2008-11-14 14:15:00,40.48,40.84,40.48,40.84,7800.0,26.0886,26.3207,26.0886,26.3207,7800.0
2008-11-14 14:20:00,40.9,40.9,40.72,40.81,7600.0,26.3593,26.3593,26.2433,26.3013,7600.0
2008-11-14 14:25:00,40.84,41.03,40.71,40.78,13600.0,26.3207,26.4431,26.2369,26.282,13600.0
2008-11-14 14:30:00,40.69,40.74,40.52,40.52,13500.0,26.224,26.2562,26.1144,26.1144,13500.0
2008-11-14 14:35:00,40.55,40.83,40.54,40.74,6000.0,26.1338,26.3142,26.1273,26.2562,6000.0
2008-11-14 14:40:00,40.77,41.17,40.77,41.13,13900.0,26.2755,26.5333,26.2755,26.5076,13900.0
2008-11-14 14:45:00,41.17,41.17,40.89,40.92,8900.0,26.5333,26.5333,26.3529,26.3722,8900.0
2008-11-14 14:50:00,40.94,41.15,40.92,41.08,12500.0,26.3851,26.5205,26.3722,26.4753,12500.0
2008-11-14 14:55:00,41.09,41.51,41.07,41.39,12900.0,26.4818,26.7525,26.4689,26.6751,12900.0
2008-11-14 15:00:00,41.48,41.61,41.18,41.29,28200.0,26.7331,26.8169,26.5398,26.6107,28200.0
2008-11-14 15:05:00,41.21,41.46,41.1,41.39,16200.0,26.5591,26.7202,26.4882,26.6751,16200.0
2008-11-14 15:10:00,41.41,41.47,41.22,41.37,19600.0,26.688,26.7267,26.5656,26.6622,19600.0
2008-11-14 15:15:00,41.39,41.54,40.99,40.99,13500.0,26.6751,26.7718,26.4173,26.4173,13500.0
2008-11-14 15:20:00,40.96,41.28,40.96,41.22,40400.0,26.398,26.6042,26.398,26.5656,40400.0
2008-11-14 15:25:00,41.2,41.22,40.88,41.03,6700.0,26.5527,26.5656,26.3464,26.4431,6700.0
2008-11-14 15:30:00,41.05,41.05,40.37,40.48,12900.0,26.456,26.456,26.0178,26.0886,12900.0
2008-11-14 15:35:00,40.48,40.67,40.41,40.63,10200.0,26.0886,26.2111,26.0435,26.1853,10200.0
2008-11-14 15:40:00,40.62,40.62,40.2,40.38,11600.0,26.1789,26.1789,25.9082,26.0242,11600.0
2008-11-14 15:45:00,40.39,40.61,40.39,40.53,8000.0,26.0306,26.1724,26.0306,26.1209,8000.0
2008-11-14 15:50:00,40.48,40.54,40.27,40.27,9700.0,26.0886,26.1273,25.9533,25.9533,9700.0
2008-11-14 15:55:00,40.14,40.14,39.54,39.58,12800.0,25.8695,25.8695,25.4828,25.5086,12800.0
2008-11-17 09:30:00,39.27,39.36,38.96,38.96,29900.0,25.3088,25.3668,25.109,25.109,29900.0
2008-11-17 09:35:00,38.98,39.32,38.98,39.17,6700.0,25.1219,25.341,25.1219,25.2444,6700.0
2008-11-17 09:40:00,38.95,39.15,38.95,38.96,8000.0,25.1026,25.2315,25.1026,25.109,8000.0
2008-11-17 09:45:00,38.93,39.06,38.84,39.04,12200.0,25.0897,25.1735,25.0317,25.1606,12200.0
2008-11-17 09:50:00,39.02,39.25,39.0,39.2,2900.0,25.1477,25.2959,25.1348,25.2637,2900.0
2008-11-17 09:55:00,39.2,39.31,39.17,39.31,4700.0,25.2637,25.3346,25.2444,25.3346,4700.0
2008-11-17 10:00:00,39.25,39.28,39.1,39.17,3500.0,25.2959,25.3153,25.1993,25.2444,3500.0
2008-11-17 10:05:00,39.11,39.21,39.05,39.18,5300.0,25.2057,25.2702,25.167,25.2508,5300.0
2008-11-17 10:10:00,39.08,39.08,38.93,38.93,11100.0,25.1864,25.1864,25.0897,25.0897,11100.0
2008-11-17 10:15:00,38.92,38.95,38.62,38.62,6200.0,25.0833,25.1026,24.8899,24.8899,6200.0
2008-11-17 10:20:00,38.66,38.71,38.52,38.7,2700.0,24.9157,24.9479,24.8255,24.9415,2700.0
2008-11-17 10:25:00,38.67,38.75,38.64,38.7,6300.0,24.9221,24.9737,24.9028,24.9415,6300.0
2008-11-17 10:30:00,38.66,38.87,38.64,38.87,6100.0,24.9157,25.051,24.9028,25.051,6100.0
2008-11-17 10:35:00,38.84,38.96,38.78,38.89,23700.0,25.0317,25.109,24.993,25.0639,23700.0
2008-11-17 10:40:00,38.83,38.93,38.76,38.91,2500.0,25.0253,25.0897,24.9801,25.0768,2500.0
2008-11-17 10:45:00,38.85,38.89,38.76,38.88,6500.0,25.0381,25.0639,24.9801,25.0575,6500.0
2008-11-17 10:50:00,38.87,38.92,38.83,38.83,1900.0,25.051,25.0833,25.0253,25.0253,1900.0
2008-11-17 10:55:00,38.69,38.74,38.65,38.65,4800.0,24.935,24.9672,24.9092,24.9092,4800.0
2008-11-17 11:00:00,38.68,38.92,38.68,38.92,4300.0,24.9286,25.0833,24.9286,25.0833,4300.0
2008-11-17 11:05:00,38.96,39.05,38.96,38.98,24600.0,25.109,25.167,25.109,25.1219,24600.0
2008-11-17 11:10:00,38.98,39.15,38.98,39.07,8800.0,25.1219,25.2315,25.1219,25.1799,8800.0
2008-11-17 11:15:00,39.06,39.06,38.96,38.96,3400.0,25.1735,25.1735,25.109,25.109,3400.0
2008-11-17 11:20:00,38.97,38.97,38.91,38.91,4600.0,25.1155,25.1155,25.0768,25.0768,4600.0
2008-11-17 11:25:00,38.94,38.95,38.86,38.86,27600.0,25.0961,25.1026,25.0446,25.0446,27600.0
2008-11-17 11:30:00,38.86,38.97,38.84,38.96,13900.0,25.0446,25.1155,25.0317,25.109,13900.0
2008-11-17 11:35:00,38.98,39.06,38.89,39.04,5800.0,25.1219,25.1735,25.0639,25.1606,5800.0
2008-11-17 11:40:00,38.99,38.99,38.82,38.85,8300.0,25.1284,25.1284,25.0188,25.0381,8300.0
2008-11-17 11:45:00,38.96,39.23,38.96,39.23,3600.0,25.109,25.283,25.109,25.283,3600.0
2008-11-17 11:50:00,39.24,39.54,39.24,39.54,11500.0,25.2895,25.4828,25.2895,25.4828,11500.0
2008-11-17 11:55:00,39.52,39.65,39.46,39.56,6100.0,25.4699,25.5537,25.4313,25.4957,6100.0
2008-11-17 12:00:00,39.58,39.62,39.42,39.47,6200.0,25.5086,25.5344,25.4055,25.4377,6200.0
2008-11-17 12:05:00,39.51,39.64,39.47,39.64,6000.0,25.4635,25.5473,25.4377,25.5473,6000.0
2008-11-17 12:10:00,39.76,39.76,39.62,39.7,24900.0,25.6246,25.6246,25.5344,25.586,24900.0
2008-11-17 12:15:00,39.7,39.79,39.65,39.73,12800.0,25.586,25.644,25.5537,25.6053,12800.0
2008-11-17 12:20:00,39.7,39.91,39.7,39.91,4500.0,25.586,25.7213,25.586,25.7213,4500.0
2008-11-17 12:25:00,39.86,39.91,39.75,39.91,8700.0,25.6891,25.7213,25.6182,25.7213,8700.0
2008-11-17 12:30:00,39.93,40.0,39.91,39.91,9800.0,25.7342,25.7793,25.7213,25.7213,9800.0
2008-11-17 12:35:00,39.93,39.94,39.67,39.68,5500.0,25.7342,25.7406,25.5666,25.5731,5500.0
2008-11-17 12:40:00,39.7,39.78,39.7,39.78,5400.0,25.586,25.6375,25.586,25.6375,5400.0
2008-11-17 12:45:00,39.82,40.11,39.79,40.11,3200.0,25.6633,25.8502,25.644,25.8502,3200.0
2008-11-17 12:50:00,40.06,40.06,39.98,39.99,7800.0,25.818,25.818,25.7664,25.7729,7800.0
2008-11-17 12:55:00,39.84,39.9,39.75,39.77,2400.0,25.6762,25.7148,25.6182,25.6311,2400.0
2008-11-17 13:00:00,39.72,39.72,39.62,39.62,1200.0,25.5988,25.5988,25.5344,25.5344,1200.0
2008-11-17 13:05:00,39.59,39.63,39.51,39.6,2700.0,25.5151,25.5408,25.4635,25.5215,2700.0
2008-11-17 13:10:00,39.58,39.61,39.48,39.6,9400.0,25.5086,25.5279,25.4442,25.5215,9400.0
2008-11-17 13:15:00,39.55,39.55,39.42,39.46,3900.0,25.4893,25.4893,25.4055,25.4313,3900.0
2008-11-17 13:20:00,39.5,39.51,39.43,39.44,10500.0,25.4571,25.4635,25.4119,25.4184,10500.0
2008-11-17 13:25:00,39.41,39.65,39.4,39.61,14000.0,25.3991,25.5537,25.3926,25.5279,14000.0
2008-11-17 13:30:00,39.64,39.68,39.5,39.5,14200.0,25.5473,25.5731,25.4571,25.4571,14200.0
2008-11-17 13:35:00,39.41,39.41,39.3,39.37,5000.0,25.3991,25.3991,25.3282,25.3733,5000.0
2008-11-17 13:40:00,39.35,39.38,39.3,39.3,2200.0,25.3604,25.3797,25.3282,25.3282,2200.0
2008-11-17 13:45:00,39.25,39.4,39.25,39.36,4400.0,25.2959,25.3926,25.2959,25.3668,4400.0
2008-11-17 13:50:00,39.32,39.6,39.32,39.54,8900.0,25.341,25.5215,25.341,25.4828,8900.0
2008-11-17 13:55:00,39.53,39.64,39.53,39.54,2800.0,25.4764,25.5473,25.4764,25.4828,2800.0
2008-11-17 14:00:00,39.53,39.53,39.3,39.34,3000.0,25.4764,25.4764,25.3282,25.3539,3000.0
2008-11-17 14:05:00,39.34,39.56,39.32,39.54,17600.0,25.3539,25.4957,25.341,25.4828,17600.0
2008-11-17 14:10:00,39.53,39.76,39.48,39.65,15300.0,25.4764,25.6246,25.4442,25.5537,15300.0
2008-11-17 14:15:00,39.65,39.67,39.55,39.57,5600.0,25.5537,25.5666,25.4893,25.5022,5600.0
2008-11-17 14:20:00,39.6,39.73,39.42,39.42,12700.0,25.5215,25.6053,25.4055,25.4055,12700.0
2008-11-17 14:25:00,39.44,39.49,39.3,39.3,12900.0,25.4184,25.4506,25.3282,25.3282,12900.0
2008-11-17 14:30:00,39.39,39.39,39.21,39.38,11000.0,25.3862,25.3862,25.2702,25.3797,11000.0
2008-11-17 14:35:00,39.35,39.6,39.29,39.55,10200.0,25.3604,25.5215,25.3217,25.4893,10200.0
2008-11-17 14:40:00,39.52,39.77,39.52,39.73,19600.0,25.4699,25.6311,25.4699,25.6053,19600.0
2008-11-17 14:45:00,39.73,39.73,39.44,39.45,9400.0,25.6053,25.6053,25.4184,25.4248,9400.0
2008-11-17 14:50:00,39.42,39.44,39.32,39.39,50700.0,25.4055,25.4184,25.341,25.3862,50700.0
2008-11-17 14:55:00,39.44,39.54,39.29,39.31,21600.0,25.4184,25.4828,25.3217,25.3346,21600.0
2008-11-17 15:00:00,39.32,39.53,39.15,39.53,19400.0,25.341,25.4764,25.2315,25.4764,19400.0
2008-11-17 15:05:00,39.52,39.52,39.31,39.4,35000.0,25.4699,25.4699,25.3346,25.3926,35000.0
2008-11-17 15:10:00,39.4,39.48,39.19,39.48,17800.0,25.3926,25.4442,25.2573,25.4442,17800.0
2008-11-17 15:15:00,39.45,39.63,39.45,39.52,18900.0,25.4248,25.5408,25.4248,25.4699,18900.0
2008-11-17 15:20:00,39.5,39.59,39.38,39.39,39100.0,25.4571,25.5151,25.3797,25.3862,39100.0
2008-11-17 15:25:00,39.41,39.52,39.28,39.43,31300.0,25.3991,25.4699,25.3153,25.4119,31300.0
2008-11-17 15:30:00,39.42,39.53,39.24,39.28,15600.0,25.4055,25.4764,25.2895,25.3153,15600.0
2008-11-17 15:35:00,39.27,39.35,39.02,39.1,30300.0,25.3088,25.3604,25.1477,25.1993,30300.0
2008-11-17 15:40:00,39.16,39.35,39.08,39.28,14800.0,25.2379,25.3604,25.1864,25.3153,14800.0
2008-11-17 15:45:00,39.29,39.34,39.07,39.09,67200.0,25.3217,25.3539,25.1799,25.1928,67200.0
2008-11-17 15:50:00,39.08,39.18,38.92,38.92,82200.0,25.1864,25.2508,25.0833,25.0833,82200.0
2008-11-17 15:55:00,38.88,38.88,38.63,38.68,13100.0,25.0575,25.0575,24.8964,24.9286,13100.0
2008-11-18 09:30:00,38.4,38.6,38.4,38.52,14200.0,24.7481,24.877,24.7481,24.8255,14200.0
2008-11-18 09:35:00,38.6,38.75,38.6,38.75,4200.0,24.877,24.9737,24.877,24.9737,4200.0
2008-11-18 09:40:00,38.77,39.02,38.77,38.94,11300.0,24.9866,25.1477,24.9866,25.0961,11300.0
2008-11-18 09:45:00,38.85,38.96,38.82,38.96,2200.0,25.0381,25.109,25.0188,25.109,2200.0
2008-11-18 09:50:00,38.98,38.98,38.75,38.75,2600.0,25.1219,25.1219,24.9737,24.9737,2600.0
2008-11-18 09:55:00,38.7,38.79,38.65,38.79,3100.0,24.9415,24.9995,24.9092,24.9995,3100.0
2008-11-18 10:00:00,38.78,38.78,38.5,38.52,17800.0,24.993,24.993,24.8126,24.8255,17800.0
2008-11-18 10:05:00,38.56,38.6,38.5,38.57,12100.0,24.8512,24.877,24.8126,24.8577,12100.0
2008-11-18 10:10:00,38.53,38.78,38.53,38.68,2400.0,24.8319,24.993,24.8319,24.9286,2400.0
2008-11-18 10:15:00,38.65,39.0,38.63,38.98,5500.0,24.9092,25.1348,24.8964,25.1219,5500.0
2008-11-18 10:20:00,39.03,39.13,39.02,39.03,8600.0,25.1541,25.2186,25.1477,25.1541,8600.0
2008-11-18 10:25:00,38.96,39.37,38.96,39.37,6000.0,25.109,25.3733,25.109,25.3733,6000.0
2008-11-18 10:30:00,39.3,39.32,39.23,39.23,7600.0,25.3282,25.341,25.283,25.283,7600.0
2008-11-18 10:35:00,39.19,39.24,39.13,39.24,1600.0,25.2573,25.2895,25.2186,25.2895,1600.0
2008-11-18 10:40:00,39.23,39.34,39.08,39.13,6100.0,25.283,25.3539,25.1864,25.2186,6100.0
2008-11-18 10:45:00,39.16,39.19,39.06,39.13,4900.0,25.2379,25.2573,25.1735,25.2186,4900.0
2008-11-18 10:50:00,39.08,39.14,39.0,39.09,4200.0,25.1864,25.225,25.1348,25.1928,4200.0
2008-11-18 10:55:00,39.1,39.12,39.0,39.12,8800.0,25.1993,25.2122,25.1348,25.2122,8800.0
2008-11-18 11:00:00,39.05,39.06,38.79,38.86,11800.0,25.167,25.1735,24.9995,25.0446,11800.0
2008-11-18 11:05:00,38.79,38.9,38.78,38.85,15000.0,24.9995,25.0704,24.993,25.0381,15000.0
2008-11-18 11:10:00,38.86,38.94,38.82,38.94,13200.0,25.0446,25.0961,25.0188,25.0961,13200.0
2008-11-18 11:15:00,38.98,39.01,38.91,39.0,19800.0,25.1219,25.1413,25.0768,25.1348,19800.0
2008-11-18 11:20:00,39.03,39.03,38.88,38.92,4100.0,25.1541,25.1541,25.0575,25.0833,4100.0
2008-11-18 11:25:00,38.89,38.99,38.89,38.99,1900.0,25.0639,25.1284,25.0639,25.1284,1900.0
2008-11-18 11:30:00,38.93,39.12,38.93,39.09,19200.0,25.0897,25.2122,25.0897,25.1928,19200.0
2008-11-18 11:35:00,39.25,39.34,39.25,39.26,1900.0,25.2959,25.3539,25.2959,25.3024,1900.0
2008-11-18 11:40:00,39.19,39.2,39.14,39.18,4700.0,25.2573,25.2637,25.225,25.2508,4700.0
2008-11-18 11:45:00,39.19,39.33,39.11,39.15,27700.0,25.2573,25.3475,25.2057,25.2315,27700.0
2008-11-18 11:50:00,39.14,39.43,39.14,39.3,5700.0,25.225,25.4119,25.225,25.3282,5700.0
2008-11-18 11:55:00,39.36,39.36,39.28,39.28,2200.0,25.3668,25.3668,25.3153,25.3153,2200.0
2008-11-18 12:00:00,39.38,39.38,39.25,39.3,1700.0,25.3797,25.3797,25.2959,25.3282,1700.0
2008-11-18 12:05:00,39.22,39.22,39.15,39.17,600.0,25.2766,25.2766,25.2315,25.2444,600.0
2008-11-18 12:10:00,39.18,39.23,39.16,39.2,8900.0,25.2508,25.283,25.2379,25.2637,8900.0
2008-11-18 12:15:00,39.19,39.29,39.19,39.24,3200.0,25.2573,25.3217,25.2573,25.2895,3200.0
2008-11-18 12:20:00,39.11,39.15,39.06,39.07,16200.0,25.2057,25.2315,25.1735,25.1799,16200.0
2008-11-18 12:25:00,39.01,39.01,38.9,38.98,7900.0,25.1413,25.1413,25.0704,25.1219,7900.0
2008-11-18 12:30:00,38.93,38.96,38.83,38.89,12200.0,25.0897,25.109,25.0253,25.0639,12200.0
2008-11-18 12:35:00,38.84,38.87,38.78,38.82,7700.0,25.0317,25.051,24.993,25.0188,7700.0
2008-11-18 12:40:00,38.85,38.86,38.76,38.77,10600.0,25.0381,25.0446,24.9801,24.9866,10600.0
2008-11-18 12:45:00,38.73,38.75,38.6,38.68,2100.0,24.9608,24.9737,24.877,24.9286,2100.0
2008-11-18 12:50:00,38.65,38.65,38.59,38.65,3000.0,24.9092,24.9092,24.8706,24.9092,3000.0
2008-11-18 12:55:00,38.69,38.73,38.68,38.72,9900.0,24.935,24.9608,24.9286,24.9544,9900.0
2008-11-18 13:00:00,38.69,38.69,38.51,38.52,16000.0,24.935,24.935,24.819,24.8255,16000.0
2008-11-18 13:05:00,38.53,38.55,38.47,38.5,12000.0,24.8319,24.8448,24.7932,24.8126,12000.0
2008-11-18 13:10:00,38.48,38.57,38.31,38.36,13300.0,24.7997,24.8577,24.6901,24.7223,13300.0
2008-11-18 13:15:00,38.38,38.38,38.19,38.29,24300.0,24.7352,24.7352,24.6128,24.6772,24300.0
2008-11-18 13:20:00,38.29,38.4,38.29,38.37,18700.0,24.6772,24.7481,24.6772,24.7288,18700.0
2008-11-18 13:25:00,38.31,38.4,38.31,38.38,22600.0,24.6901,24.7481,24.6901,24.7352,22600.0
2008-11-18 13:30:00,38.37,38.37,38.22,38.26,10700.0,24.7288,24.7288,24.6321,24.6579,10700.0
2008-11-18 13:35:00,38.25,38.26,38.0,38.05,26400.0,24.6515,24.6579,24.4903,24.5226,26400.0
2008-11-18 13:40:00,38.07,38.19,38.04,38.05,10000.0,24.5354,24.6128,24.5161,24.5226,10000.0
2008-11-18 13:45:00,38.05,38.07,37.8,37.81,18600.0,24.5226,24.5354,24.3614,24.3679,18600.0
2008-11-18 13:50:00,37.88,38.1,37.88,38.1,9300.0,24.413,24.5548,24.413,24.5548,9300.0
2008-11-18 13:55:00,38.11,38.33,38.1,38.33,4100.0,24.5612,24.703,24.5548,24.703,4100.0
2008-11-18 14:00:00,38.33,38.33,38.04,38.06,29200.0,24.703,24.703,24.5161,24.529,29200.0
2008-11-18 14:05:00,38.03,38.05,37.87,37.99,13100.0,24.5097,24.5226,24.4065,24.4839,13100.0
2008-11-18 14:10:00,37.91,38.23,37.91,38.2,19400.0,24.4323,24.6386,24.4323,24.6192,19400.0
2008-11-18 14:15:00,38.22,38.23,38.1,38.14,27400.0,24.6321,24.6386,24.5548,24.5806,27400.0
2008-11-18 14:20:00,38.09,38.3,38.05,38.22,11100.0,24.5483,24.6837,24.5226,24.6321,11100.0
2008-11-18 14:25:00,38.29,38.3,38.14,38.19,8500.0,24.6772,24.6837,24.5806,24.6128,8500.0
2008-11-18 14:30:00,38.17,38.17,37.92,37.98,17500.0,24.5999,24.5999,24.4388,24.4774,17500.0
2008-11-18 14:35:00,37.94,38.06,37.92,38.03,8000.0,24.4517,24.529,24.4388,24.5097,8000.0
2008-11-18 14:40:00,38.05,38.11,37.98,37.98,24100.0,24.5226,24.5612,24.4774,24.4774,24100.0
2008-11-18 14:45:00,37.96,37.97,37.62,37.63,7100.0,24.4646,24.471,24.2454,24.2519,7100.0
2008-11-18 14:50:00,37.61,37.69,37.53,37.66,23400.0,24.239,24.2905,24.1874,24.2712,23400.0
2008-11-18 14:55:00,37.67,37.78,37.63,37.65,20200.0,24.2777,24.3485,24.2519,24.2648,20200.0
2008-11-18 15:00:00,37.65,37.81,37.62,37.7,8400.0,24.2648,24.3679,24.2454,24.297,8400.0
2008-11-18 15:05:00,37.85,38.14,37.85,38.14,13600.0,24.3937,24.5806,24.3937,24.5806,13600.0
2008-11-18 15:10:00,38.13,38.39,38.04,38.08,14500.0,24.5741,24.7417,24.5161,24.5419,14500.0
2008-11-18 15:15:00,38.12,38.22,37.96,38.17,17600.0,24.5677,24.6321,24.4646,24.5999,17600.0
2008-11-18 15:20:00,38.14,38.53,38.14,38.33,5900.0,24.5806,24.8319,24.5806,24.703,5900.0
2008-11-18 15:25:00,38.24,38.27,38.05,38.23,17300.0,24.645,24.6643,24.5226,24.6386,17300.0
2008-11-18 15:30:00,38.15,38.2,37.93,38.06,13900.0,24.587,24.6192,24.4452,24.529,13900.0
2008-11-18 15:35:00,38.1,38.47,38.09,38.37,16900.0,24.5548,24.7932,24.5483,24.7288,16900.0
2008-11-18 15:40:00,38.46,38.76,38.45,38.45,23200.0,24.7868,24.9801,24.7803,24.7803,23200.0
2008-11-18 15:45:00,38.53,38.81,38.51,38.77,7200.0,24.8319,25.0124,24.819,24.9866,7200.0
2008-11-18 15:50:00,38.78,38.91,38.68,38.9,21200.0,24.993,25.0768,24.9286,25.0704,21200.0
2008-11-18 15:55:00,38.96,39.07,38.82,39.04,19600.0,25.109,25.1799,25.0188,25.1606,19600.0
2008-11-19 09:30:00,38.98,39.05,38.79,38.79,13300.0,25.1219,25.167,24.9995,24.9995,13300.0
2008-11-19 09:35:00,38.95,39.16,38.95,39.16,5500.0,25.1026,25.2379,25.1026,25.2379,5500.0
2008-11-19 09:40:00,39.17,39.2,38.79,38.79,15400.0,25.2444,25.2637,24.9995,24.9995,15400.0
2008-11-19 09:45:00,38.8,38.88,38.68,38.74,4700.0,25.0059,25.0575,24.9286,24.9672,4700.0
2008-11-19 09:50:00,38.72,38.72,38.49,38.49,9200.0,24.9544,24.9544,24.8061,24.8061,9200.0
2008-11-19 09:55:00,38.49,38.6,38.44,38.6,5400.0,24.8061,24.877,24.7739,24.877,5400.0
2008-11-19 10:00:00,38.6,38.71,38.53,38.71,9100.0,24.877,24.9479,24.8319,24.9479,9100.0
2008-11-19 10:05:00,38.76,39.04,38.76,39.0,7700.0,24.9801,25.1606,24.9801,25.1348,7700.0
2008-11-19 10:10:00,39.0,39.11,38.92,39.08,4500.0,25.1348,25.2057,25.0833,25.1864,4500.0
2008-11-19 10:15:00,39.15,39.17,38.91,38.95,5500.0,25.2315,25.2444,25.0768,25.1026,5500.0
2008-11-19 10:20:00,38.83,38.93,38.77,38.86,4800.0,25.0253,25.0897,24.9866,25.0446,4800.0
2008-11-19 10:25:00,38.78,38.83,38.7,38.83,1500.0,24.993,25.0253,24.9415,25.0253,1500.0
2008-11-19 10:30:00,38.7,38.75,38.64,38.68,3200.0,24.9415,24.9737,24.9028,24.9286,3200.0
2008-11-19 10:35:00,38.63,38.67,38.51,38.58,12500.0,24.8964,24.9221,24.819,24.8641,12500.0
2008-11-19 10:40:00,38.58,38.6,38.49,38.55,9300.0,24.8641,24.877,24.8061,24.8448,9300.0
2008-11-19 10:45:00,38.51,38.51,38.25,38.25,13700.0,24.819,24.819,24.6515,24.6515,13700.0
2008-11-19 10:50:00,38.32,38.34,38.24,38.28,8300.0,24.6966,24.7095,24.645,24.6708,8300.0
2008-11-19 10:55:00,38.22,38.22,37.99,38.0,17500.0,24.6321,24.6321,24.4839,24.4903,17500.0
2008-11-19 11:00:00,38.01,38.12,37.99,38.05,11600.0,24.4968,24.5677,24.4839,24.5226,11600.0
2008-11-19 11:05:00,38.06,38.17,38.04,38.17,13700.0,24.529,24.5999,24.5161,24.5999,13700.0
2008-11-19 11:10:00,38.15,38.23,38.04,38.04,7600.0,24.587,24.6386,24.5161,24.5161,7600.0
2008-11-19 11:15:00,38.05,38.16,37.99,38.14,4200.0,24.5226,24.5934,24.4839,24.5806,4200.0
2008-11-19 11:20:00,38.13,38.14,37.96,37.96,6500.0,24.5741,24.5806,24.4646,24.4646,6500.0
2008-11-19 11:25:00,37.9,37.9,37.75,37.77,2700.0,24.4259,24.4259,24.3292,24.3421,2700.0
2008-11-19 11:30:00,37.78,37.87,37.73,37.78,12200.0,24.3485,24.4065,24.3163,24.3485,12200.0
2008-11-19 11:35:00,37.7,37.74,37.66,37.73,3100.0,24.297,24.3228,24.2712,24.3163,3100.0
2008-11-19 11:40:00,37.78,37.79,37.63,37.75,2300.0,24.3485,24.355,24.2519,24.3292,2300.0
2008-11-19 11:45:00,37.77,37.77,37.6,37.69,4200.0,24.3421,24.3421,24.2325,24.2905,4200.0
2008-11-19 11:50:00,37.69,37.9,37.69,37.88,3600.0,24.2905,24.4259,24.2905,24.413,3600.0
2008-11-19 11:55:00,37.87,37.93,37.81,37.81,3600.0,24.4065,24.4452,24.3679,24.3679,3600.0
2008-11-19 12:00:00,37.82,37.82,37.65,37.65,19700.0,24.3743,24.3743,24.2648,24.2648,19700.0
2008-11-19 12:05:00,37.73,37.82,37.7,37.82,3500.0,24.3163,24.3743,24.297,24.3743,3500.0
2008-11-19 12:10:00,37.81,37.81,37.68,37.78,5500.0,24.3679,24.3679,24.2841,24.3485,5500.0
2008-11-19 12:15:00,37.75,37.75,37.5,37.5,5800.0,24.3292,24.3292,24.1681,24.1681,5800.0
2008-11-19 12:20:00,37.51,37.61,37.5,37.55,7400.0,24.1745,24.239,24.1681,24.2003,7400.0
2008-11-19 12:25:00,37.61,37.61,37.47,37.49,9800.0,24.239,24.239,24.1488,24.1616,9800.0
2008-11-19 12:30:00,37.51,37.58,37.47,37.57,6000.0,24.1745,24.2196,24.1488,24.2132,6000.0
2008-11-19 12:35:00,37.62,37.65,37.55,37.64,8100.0,24.2454,24.2648,24.2003,24.2583,8100.0
2008-11-19 12:40:00,37.73,37.83,37.73,37.77,9800.0,24.3163,24.3808,24.3163,24.3421,9800.0
2008-11-19 12:45:00,37.74,37.74,37.69,37.71,1400.0,24.3228,24.3228,24.2905,24.3034,1400.0
2008-11-19 12:50:00,37.65,37.66,37.61,37.65,1800.0,24.2648,24.2712,24.239,24.2648,1800.0
2008-11-19 12:55:00,37.65,37.76,37.61,37.76,1000.0,24.2648,24.3357,24.239,24.3357,1000.0
2008-11-19 13:00:00,37.76,37.95,37.72,37.92,4600.0,24.3357,24.4581,24.3099,24.4388,4600.0
2008-11-19 13:05:00,37.91,37.98,37.89,37.91,3700.0,24.4323,24.4774,24.4194,24.4323,3700.0
2008-11-19 13:10:00,37.85,37.91,37.81,37.91,1800.0,24.3937,24.4323,24.3679,24.4323,1800.0
2008-11-19 13:15:00,37.88,37.88,37.63,37.74,22000.0,24.413,24.413,24.2519,24.3228,22000.0
2008-11-19 13:20:00,37.72,37.74,37.68,37.69,1900.0,24.3099,24.3228,24.2841,24.2905,1900.0
2008-11-19 13:25:00,37.63,37.63,37.54,37.54,4300.0,24.2519,24.2519,24.1939,24.1939,4300.0
2008-11-19 13:30:00,37.45,37.48,37.38,37.38,3900.0,24.1359,24.1552,24.0908,24.0908,3900.0
2008-11-19 13:35:00,37.43,37.49,37.31,37.48,11600.0,24.123,24.1616,24.0456,24.1552,11600.0
2008-11-19 13:40:00,37.47,37.57,37.42,37.5,7600.0,24.1488,24.2132,24.1165,24.1681,7600.0
2008-11-19 13:45:00,37.56,37.61,37.54,37.6,5100.0,24.2068,24.239,24.1939,24.2325,5100.0
2008-11-19 13:50:00,37.57,37.67,37.57,37.66,19100.0,24.2132,24.2777,24.2132,24.2712,19100.0
2008-11-19 13:55:00,37.79,37.83,37.66,37.7,4400.0,24.355,24.3808,24.2712,24.297,4400.0
2008-11-19 14:00:00,37.61,37.68,37.41,37.41,10500.0,24.239,24.2841,24.1101,24.1101,10500.0
2008-11-19 14:05:00,37.51,37.55,37.34,37.55,63100.0,24.1745,24.2003,24.065,24.2003,63100.0
2008-11-19 14:10:00,37.57,37.7,37.53,37.65,2400.0,24.2132,24.297,24.1874,24.2648,2400.0
2008-11-19 14:15:00,37.62,37.63,37.51,37.51,2900.0,24.2454,24.2519,24.1745,24.1745,2900.0
2008-11-19 14:20:00,37.43,37.46,37.36,37.36,8700.0,24.123,24.1423,24.0779,24.0779,8700.0
2008-11-19 14:25:00,37.36,37.56,37.32,37.43,6200.0,24.0779,24.2068,24.0521,24.123,6200.0
2008-11-19 14:30:00,37.39,37.5,37.38,37.43,3700.0,24.0972,24.1681,24.0908,24.123,3700.0
2008-11-19 14:35:00,37.25,37.35,37.2,37.32,3800.0,24.007,24.0714,23.9747,24.0521,3800.0
2008-11-19 14:40:00,37.32,37.71,37.27,37.61,7200.0,24.0521,24.3034,24.0199,24.239,7200.0
2008-11-19 14:45:00,37.7,37.94,37.6,37.79,8600.0,24.297,24.4517,24.2325,24.355,8600.0
2008-11-19 14:50:00,37.76,37.91,37.75,37.81,29400.0,24.3357,24.4323,24.3292,24.3679,29400.0
2008-11-19 14:55:00,37.81,37.81,37.57,37.8,17900.0,24.3679,24.3679,24.2132,24.3614,17900.0
2008-11-19 15:00:00,37.65,37.74,37.49,37.74,18600.0,24.2648,24.3228,24.1616,24.3228,18600.0
2008-11-19 15:05:00,37.72,37.89,37.59,37.89,7200.0,24.3099,24.4194,24.2261,24.4194,7200.0
2008-11-19 15:10:00,37.81,37.89,37.68,37.69,7900.0,24.3679,24.4194,24.2841,24.2905,7900.0
2008-11-19 15:15:00,37.72,37.72,37.3,37.3,5800.0,24.3099,24.3099,24.0392,24.0392,5800.0
2008-11-19 15:20:00,37.28,37.36,37.11,37.16,10700.0,24.0263,24.0779,23.9167,23.949,10700.0
2008-11-19 15:25:00,37.19,37.37,37.1,37.29,15400.0,23.9683,24.0843,23.9103,24.0327,15400.0
2008-11-19 15:30:00,37.28,37.3,37.09,37.3,4700.0,24.0263,24.0392,23.9039,24.0392,4700.0
2008-11-19 15:35:00,37.34,37.34,36.95,36.98,21800.0,24.065,24.065,23.8136,23.833,21800.0
2008-11-19 15:40:00,36.95,37.12,36.8,36.8,40500.0,23.8136,23.9232,23.717,23.717,40500.0
2008-11-19 15:45:00,36.78,36.78,36.53,36.71,26300.0,23.7041,23.7041,23.5429,23.6589,26300.0
2008-11-19 15:50:00,36.77,36.81,36.61,36.62,7400.0,23.6976,23.7234,23.5945,23.6009,7400.0
2008-11-19 15:55:00,36.6,36.64,36.46,36.52,22600.0,23.5881,23.6138,23.4978,23.5365,22600.0
2008-11-20 09:30:00,36.0,36.25,35.92,36.11,18800.0,23.2014,23.3625,23.1498,23.2723,18800.0
2008-11-20 09:35:00,36.08,36.09,35.78,35.79,11700.0,23.2529,23.2594,23.0596,23.066,11700.0
2008-11-20 09:40:00,35.79,35.79,35.39,35.39,6000.0,23.066,23.066,22.8082,22.8082,6000.0
2008-11-20 09:45:00,35.44,35.63,35.44,35.49,15900.0,22.8405,22.9629,22.8405,22.8727,15900.0
2008-11-20 09:50:00,35.5,35.8,35.43,35.46,9500.0,22.8791,23.0725,22.834,22.8533,9500.0
2008-11-20 09:55:00,35.44,35.61,35.34,35.38,32500.0,22.8405,22.95,22.776,22.8018,32500.0
2008-11-20 10:00:00,35.35,35.52,35.21,35.21,28900.0,22.7825,22.892,22.6922,22.6922,28900.0
2008-11-20 10:05:00,35.21,35.29,35.09,35.21,6200.0,22.6922,22.7438,22.6149,22.6922,6200.0
2008-11-20 10:10:00,35.13,35.13,34.94,35.08,26300.0,22.6407,22.6407,22.5182,22.6084,26300.0
2008-11-20 10:15:00,35.06,35.09,34.89,34.96,15800.0,22.5956,22.6149,22.486,22.5311,15800.0
2008-11-20 10:20:00,34.98,35.37,34.98,35.28,18200.0,22.544,22.7953,22.544,22.7373,18200.0
2008-11-20 10:25:00,35.3,35.42,35.17,35.38,8400.0,22.7502,22.8276,22.6664,22.8018,8400.0
2008-11-20 10:30:00,35.41,35.8,35.4,35.58,14200.0,22.8211,23.0725,22.8147,22.9307,14200.0
2008-11-20 10:35:00,35.57,35.58,35.24,35.31,16900.0,22.9242,22.9307,22.7116,22.7567,16900.0
2008-11-20 10:40:00,35.32,35.85,35.24,35.84,22200.0,22.7631,23.1047,22.7116,23.0982,22200.0
2008-11-20 10:45:00,35.91,36.16,35.73,35.88,13100.0,23.1434,23.3045,23.0274,23.124,13100.0
2008-11-20 10:50:00,35.82,35.88,35.59,35.88,9500.0,23.0854,23.124,22.9371,23.124,9500.0
2008-11-20 10:55:00,35.91,36.0,35.73,36.0,9800.0,23.1434,23.2014,23.0274,23.2014,9800.0
2008-11-20 11:00:00,36.12,36.26,36.05,36.24,16500.0,23.2787,23.3689,23.2336,23.356,16500.0
2008-11-20 11:05:00,36.26,36.33,35.96,35.96,27400.0,23.3689,23.414,23.1756,23.1756,27400.0
2008-11-20 11:10:00,35.87,36.2,35.78,36.19,22000.0,23.1176,23.3303,23.0596,23.3238,22000.0
2008-11-20 11:15:00,36.15,36.17,35.99,36.0,9900.0,23.298,23.3109,23.1949,23.2014,9900.0
2008-11-20 11:20:00,35.81,35.83,35.6,35.62,9100.0,23.0789,23.0918,22.9436,22.9565,9100.0
2008-11-20 11:25:00,35.59,35.82,35.58,35.75,14500.0,22.9371,23.0854,22.9307,23.0402,14500.0
2008-11-20 11:30:00,35.73,35.73,35.45,35.59,8600.0,23.0274,23.0274,22.8469,22.9371,8600.0
2008-11-20 11:35:00,35.59,35.74,35.49,35.64,3800.0,22.9371,23.0338,22.8727,22.9694,3800.0
2008-11-20 11:40:00,35.61,35.72,35.56,35.72,10400.0,22.95,23.0209,22.9178,23.0209,10400.0
2008-11-20 11:45:00,35.79,35.79,35.56,35.72,5700.0,23.066,23.066,22.9178,23.0209,5700.0
2008-11-20 11:50:00,35.73,35.73,35.59,35.65,2600.0,23.0274,23.0274,22.9371,22.9758,2600.0
2008-11-20 11:55:00,35.57,35.68,35.53,35.57,4700.0,22.9242,22.9951,22.8985,22.9242,4700.0
2008-11-20 12:00:00,35.54,35.54,35.3,35.34,21100.0,22.9049,22.9049,22.7502,22.776,21100.0
2008-11-20 12:05:00,35.37,35.51,35.34,35.34,15700.0,22.7953,22.8856,22.776,22.776,15700.0
2008-11-20 12:10:00,35.31,35.58,35.31,35.58,13000.0,22.7567,22.9307,22.7567,22.9307,13000.0
2008-11-20 12:15:00,35.61,35.76,35.56,35.67,13600.0,22.95,23.0467,22.9178,22.9887,13600.0
2008-11-20 12:20:00,35.81,36.11,35.81,36.1,14200.0,23.0789,23.2723,23.0789,23.2658,14200.0
2008-11-20 12:25:00,36.02,36.39,36.01,36.32,11500.0,23.2143,23.4527,23.2078,23.4076,11500.0
2008-11-20 12:30:00,36.45,36.69,36.44,36.45,3800.0,23.4914,23.6461,23.4849,23.4914,3800.0
2008-11-20 12:35:00,36.52,36.52,36.32,36.35,3800.0,23.5365,23.5365,23.4076,23.4269,3800.0
2008-11-20 12:40:00,36.39,36.47,36.34,36.44,5000.0,23.4527,23.5043,23.4205,23.4849,5000.0
2008-11-20 12:45:00,36.36,36.88,36.33,36.84,7600.0,23.4334,23.7685,23.414,23.7427,7600.0
2008-11-20 12:50:00,36.84,36.93,36.64,36.67,19500.0,23.7427,23.8007,23.6138,23.6332,19500.0
2008-11-20 12:55:00,36.57,36.58,36.44,36.45,6500.0,23.5687,23.5752,23.4849,23.4914,6500.0
2008-11-20 13:00:00,36.44,36.44,35.99,36.09,17300.0,23.4849,23.4849,23.1949,23.2594,17300.0
2008-11-20 13:05:00,36.09,36.26,36.08,36.16,16200.0,23.2594,23.3689,23.2529,23.3045,16200.0
2008-11-20 13:10:00,36.14,36.23,36.01,36.19,21000.0,23.2916,23.3496,23.2078,23.3238,21000.0
2008-11-20 13:15:00,36.19,36.47,36.03,36.03,51400.0,23.3238,23.5043,23.2207,23.2207,51400.0
2008-11-20 13:20:00,35.94,36.1,35.76,36.04,25100.0,23.1627,23.2658,23.0467,23.2271,25100.0
2008-11-20 13:25:00,36.09,36.17,35.83,35.85,24800.0,23.2594,23.3109,23.0918,23.1047,24800.0
2008-11-20 13:30:00,35.82,36.11,35.8,36.08,18300.0,23.0854,23.2723,23.0725,23.2529,18300.0
2008-11-20 13:35:00,36.04,36.04,35.61,35.76,19400.0,23.2271,23.2271,22.95,23.0467,19400.0
2008-11-20 13:40:00,35.77,35.91,35.74,35.91,11700.0,23.0531,23.1434,23.0338,23.1434,11700.0
2008-11-20 13:45:00,35.86,36.01,35.83,35.91,33300.0,23.1111,23.2078,23.0918,23.1434,33300.0
2008-11-20 13:50:00,35.93,36.12,35.88,36.03,6500.0,23.1563,23.2787,23.124,23.2207,6500.0
2008-11-20 13:55:00,36.1,36.18,35.92,36.18,10000.0,23.2658,23.3174,23.1498,23.3174,10000.0
2008-11-20 14:00:00,36.18,36.18,35.75,35.75,8200.0,23.3174,23.3174,23.0402,23.0402,8200.0
2008-11-20 14:05:00,35.77,35.92,35.66,35.7,15000.0,23.0531,23.1498,22.9822,23.008,15000.0
2008-11-20 14:10:00,35.69,35.84,35.66,35.69,18400.0,23.0016,23.0982,22.9822,23.0016,18400.0
2008-11-20 14:15:00,35.69,35.77,35.47,35.47,9400.0,23.0016,23.0531,22.8598,22.8598,9400.0
2008-11-20 14:20:00,35.49,35.68,35.49,35.56,8600.0,22.8727,22.9951,22.8727,22.9178,8600.0
2008-11-20 14:25:00,35.56,35.61,35.35,35.36,6200.0,22.9178,22.95,22.7825,22.7889,6200.0
2008-11-20 14:30:00,35.38,35.5,35.31,35.34,10600.0,22.8018,22.8791,22.7567,22.776,10600.0
2008-11-20 14:35:00,35.36,35.6,35.31,35.5,13800.0,22.7889,22.9436,22.7567,22.8791,13800.0
2008-11-20 14:40:00,35.51,35.66,35.46,35.51,10200.0,22.8856,22.9822,22.8533,22.8856,10200.0
2008-11-20 14:45:00,35.49,35.51,35.23,35.3,6200.0,22.8727,22.8856,22.7051,22.7502,6200.0
2008-11-20 14:50:00,35.32,35.45,35.19,35.24,12600.0,22.7631,22.8469,22.6793,22.7116,12600.0
2008-11-20 14:55:00,35.23,35.32,35.09,35.22,15000.0,22.7051,22.7631,22.6149,22.6987,15000.0
2008-11-20 15:00:00,35.23,35.51,35.19,35.2,22300.0,22.7051,22.8856,22.6793,22.6858,22300.0
2008-11-20 15:05:00,35.13,35.3,35.07,35.26,28100.0,22.6407,22.7502,22.602,22.7244,28100.0
2008-11-20 15:10:00,35.26,35.38,35.13,35.13,22600.0,22.7244,22.8018,22.6407,22.6407,22600.0
2008-11-20 15:15:00,35.21,35.27,34.82,34.87,26900.0,22.6922,22.7309,22.4409,22.4731,26900.0
2008-11-20 15:20:00,34.88,35.02,34.65,34.67,26900.0,22.4795,22.5698,22.3313,22.3442,26900.0
2008-11-20 15:25:00,34.7,34.76,34.65,34.75,26700.0,22.3635,22.4022,22.3313,22.3958,26700.0
2008-11-20 15:30:00,34.71,34.89,34.65,34.65,14700.0,22.37,22.486,22.3313,22.3313,14700.0
2008-11-20 15:35:00,34.66,34.7,34.28,34.28,33000.0,22.3378,22.3635,22.0929,22.0929,33000.0
2008-11-20 15:40:00,34.29,34.29,33.84,33.9,56500.0,22.0993,22.0993,21.8093,21.848,56500.0
2008-11-20 15:45:00,33.89,34.32,33.86,34.03,30700.0,21.8415,22.1186,21.8222,21.9317,30700.0
2008-11-20 15:50:00,33.96,33.97,33.53,33.57,33500.0,21.8866,21.8931,21.6095,21.6353,33500.0
2008-11-20 15:55:00,33.61,33.9,33.52,33.9,39000.0,21.6611,21.848,21.603,21.848,39000.0
2008-11-21 09:30:00,34.73,34.88,34.46,34.64,52600.0,22.3829,22.4795,22.2089,22.3249,52600.0
2008-11-21 09:35:00,34.61,34.64,34.29,34.29,14100.0,22.3055,22.3249,22.0993,22.0993,14100.0
2008-11-21 09:40:00,34.24,34.41,34.22,34.36,21000.0,22.0671,22.1766,22.0542,22.1444,21000.0
2008-11-21 09:45:00,34.34,34.72,34.31,34.63,33800.0,22.1315,22.3764,22.1122,22.3184,33800.0
2008-11-21 09:50:00,34.64,34.67,34.2,34.2,35500.0,22.3249,22.3442,22.0413,22.0413,35500.0
2008-11-21 09:55:00,34.2,34.2,33.9,34.03,33300.0,22.0413,22.0413,21.848,21.9317,33300.0
2008-11-21 10:00:00,34.03,34.03,33.76,33.88,42000.0,21.9317,21.9317,21.7577,21.8351,42000.0
2008-11-21 10:05:00,33.85,34.21,33.85,34.16,36300.0,21.8157,22.0477,21.8157,22.0155,36300.0
2008-11-21 10:10:00,34.13,34.13,33.89,33.89,27900.0,21.9962,21.9962,21.8415,21.8415,27900.0
2008-11-21 10:15:00,33.89,33.9,33.71,33.83,24600.0,21.8415,21.848,21.7255,21.8028,24600.0
2008-11-21 10:20:00,33.82,34.02,33.8,33.83,25400.0,21.7964,21.9253,21.7835,21.8028,25400.0
2008-11-21 10:25:00,33.85,33.87,33.6,33.6,28400.0,21.8157,21.8286,21.6546,21.6546,28400.0
2008-11-21 10:30:00,33.64,33.83,33.59,33.62,38000.0,21.6804,21.8028,21.6482,21.6675,38000.0
2008-11-21 10:35:00,33.61,33.95,33.61,33.9,25900.0,21.6611,21.8802,21.6611,21.848,25900.0
2008-11-21 10:40:00,33.91,34.04,33.82,33.88,29500.0,21.8544,21.9382,21.7964,21.8351,29500.0
2008-11-21 10:45:00,33.87,34.08,33.86,33.89,20500.0,21.8286,21.964,21.8222,21.8415,20500.0
2008-11-21 10:50:00,33.85,33.89,33.62,33.67,25800.0,21.8157,21.8415,21.6675,21.6997,25800.0
2008-11-21 10:55:00,33.67,33.71,33.35,33.42,28100.0,21.6997,21.7255,21.4935,21.5386,28100.0
2008-11-21 11:00:00,33.44,33.55,33.16,33.16,21800.0,21.5515,21.6224,21.371,21.371,21800.0
2008-11-21 11:05:00,33.13,33.24,33.04,33.21,24400.0,21.3517,21.4226,21.2937,21.4033,24400.0
2008-11-21 11:10:00,33.22,33.45,33.22,33.34,11600.0,21.4097,21.5579,21.4097,21.487,11600.0
2008-11-21 11:15:00,33.34,33.38,33.23,33.38,21500.0,21.487,21.5128,21.4161,21.5128,21500.0
2008-11-21 11:20:00,33.42,33.72,33.32,33.68,20600.0,21.5386,21.7319,21.4742,21.7062,20600.0
2008-11-21 11:25:00,33.72,33.75,33.54,33.57,15900.0,21.7319,21.7513,21.6159,21.6353,15900.0
2008-11-21 11:30:00,33.61,33.79,33.61,33.74,26400.0,21.6611,21.7771,21.6611,21.7448,26400.0
2008-11-21 11:35:00,33.71,33.82,33.62,33.76,37500.0,21.7255,21.7964,21.6675,21.7577,37500.0
2008-11-21 11:40:00,33.81,34.04,33.81,33.92,13400.0,21.7899,21.9382,21.7899,21.8608,13400.0
2008-11-21 11:45:00,33.99,34.0,33.81,33.84,24400.0,21.906,21.9124,21.7899,21.8093,24400.0
2008-11-21 11:50:00,33.86,33.89,33.59,33.62,26500.0,21.8222,21.8415,21.6482,21.6675,26500.0
2008-11-21 11:55:00,33.63,33.76,33.54,33.59,30900.0,21.6739,21.7577,21.6159,21.6482,30900.0
2008-11-21 12:00:00,33.59,33.7,33.46,33.7,17200.0,21.6482,21.7191,21.5644,21.7191,17200.0
2008-11-21 12:05:00,33.7,33.91,33.68,33.76,20200.0,21.7191,21.8544,21.7062,21.7577,20200.0
2008-11-21 12:10:00,33.76,33.86,33.65,33.7,20600.0,21.7577,21.8222,21.6868,21.7191,20600.0
2008-11-21 12:15:00,33.77,33.92,33.64,33.64,32400.0,21.7642,21.8608,21.6804,21.6804,32400.0
2008-11-21 12:20:00,33.64,33.87,33.64,33.8,19200.0,21.6804,21.8286,21.6804,21.7835,19200.0
2008-11-21 12:25:00,33.81,34.0,33.81,33.92,21900.0,21.7899,21.9124,21.7899,21.8608,21900.0
2008-11-21 12:30:00,34.0,34.14,33.9,34.11,10800.0,21.9124,22.0026,21.848,21.9833,10800.0
2008-11-21 12:35:00,34.06,34.27,34.05,34.18,44300.0,21.9511,22.0864,21.9446,22.0284,44300.0
2008-11-21 12:40:00,34.21,34.33,34.19,34.22,21100.0,22.0477,22.1251,22.0349,22.0542,21100.0
2008-11-21 12:45:00,34.17,34.32,34.04,34.04,13200.0,22.022,22.1186,21.9382,21.9382,13200.0
2008-11-21 12:50:00,34.02,34.23,34.02,34.14,36100.0,21.9253,22.0606,21.9253,22.0026,36100.0
2008-11-21 12:55:00,34.08,34.15,33.99,33.99,20600.0,21.964,22.0091,21.906,21.906,20600.0
2008-11-21 13:00:00,34.01,34.06,33.78,33.81,13900.0,21.9188,21.9511,21.7706,21.7899,13900.0
2008-11-21 13:05:00,33.83,33.87,33.76,33.87,11700.0,21.8028,21.8286,21.7577,21.8286,11700.0
2008-11-21 13:10:00,33.89,34.03,33.87,33.96,6700.0,21.8415,21.9317,21.8286,21.8866,6700.0
2008-11-21 13:15:00,33.98,34.01,33.85,33.89,30200.0,21.8995,21.9188,21.8157,21.8415,30200.0
2008-11-21 13:20:00,33.89,33.89,33.66,33.69,54500.0,21.8415,21.8415,21.6933,21.7126,54500.0
2008-11-21 13:25:00,33.7,33.72,33.61,33.7,9900.0,21.7191,21.7319,21.6611,21.7191,9900.0
2008-11-21 13:30:00,33.71,33.78,33.67,33.68,13400.0,21.7255,21.7706,21.6997,21.7062,13400.0
2008-11-21 13:35:00,33.67,33.72,33.57,33.7,21500.0,21.6997,21.7319,21.6353,21.7191,21500.0
2008-11-21 13:40:00,33.67,33.94,33.67,33.82,26000.0,21.6997,21.8737,21.6997,21.7964,26000.0
2008-11-21 13:45:00,33.8,33.88,33.69,33.74,28800.0,21.7835,21.8351,21.7126,21.7448,28800.0
2008-11-21 13:50:00,33.73,33.73,33.59,33.7,12900.0,21.7384,21.7384,21.6482,21.7191,12900.0
2008-11-21 13:55:00,33.69,33.69,33.33,33.34,17500.0,21.7126,21.7126,21.4806,21.487,17500.0
2008-11-21 14:00:00,33.29,33.68,33.26,33.68,20800.0,21.4548,21.7062,21.4355,21.7062,20800.0
2008-11-21 14:05:00,33.7,33.81,33.59,33.62,18900.0,21.7191,21.7899,21.6482,21.6675,18900.0
2008-11-21 14:10:00,33.64,33.75,33.57,33.6,17800.0,21.6804,21.7513,21.6353,21.6546,17800.0
2008-11-21 14:15:00,33.61,33.67,33.49,33.65,13400.0,21.6611,21.6997,21.5837,21.6868,13400.0
2008-11-21 14:20:00,33.65,33.95,33.63,33.8,39500.0,21.6868,21.8802,21.6739,21.7835,39500.0
2008-11-21 14:25:00,33.76,33.86,33.67,33.71,32700.0,21.7577,21.8222,21.6997,21.7255,32700.0
2008-11-21 14:30:00,33.62,33.62,33.48,33.55,16800.0,21.6675,21.6675,21.5773,21.6224,16800.0
2008-11-21 14:35:00,33.53,33.55,33.33,33.49,59500.0,21.6095,21.6224,21.4806,21.5837,59500.0
2008-11-21 14:40:00,33.49,33.54,33.16,33.4,41500.0,21.5837,21.6159,21.371,21.5257,41500.0
2008-11-21 14:45:00,33.42,33.76,33.42,33.68,43300.0,21.5386,21.7577,21.5386,21.7062,43300.0
2008-11-21 14:50:00,33.66,33.72,33.47,33.56,35400.0,21.6933,21.7319,21.5708,21.6288,35400.0
2008-11-21 14:55:00,33.53,33.68,33.27,33.42,64400.0,21.6095,21.7062,21.4419,21.5386,64400.0
2008-11-21 15:00:00,33.42,33.98,33.42,33.94,35000.0,21.5386,21.8995,21.5386,21.8737,35000.0
2008-11-21 15:05:00,33.93,34.26,33.83,34.03,49500.0,21.8673,22.08,21.8028,21.9317,49500.0
2008-11-21 15:10:00,33.96,34.76,33.94,34.73,72100.0,21.8866,22.4022,21.8737,22.3829,72100.0
2008-11-21 15:15:00,34.73,34.73,34.25,34.52,55800.0,22.3829,22.3829,22.0735,22.2475,55800.0
2008-11-21 15:20:00,34.5,34.51,34.17,34.37,55400.0,22.2346,22.2411,22.022,22.1509,55400.0
2008-11-21 15:25:00,34.36,34.81,34.26,34.7,40300.0,22.1444,22.4344,22.08,22.3635,40300.0
2008-11-21 15:30:00,34.67,35.14,34.51,34.93,50400.0,22.3442,22.6471,22.2411,22.5118,50400.0
2008-11-21 15:35:00,34.98,35.47,34.93,35.26,57900.0,22.544,22.8598,22.5118,22.7244,57900.0
2008-11-21 15:40:00,35.26,35.3,34.85,34.88,40700.0,22.7244,22.7502,22.4602,22.4795,40700.0
2008-11-21 15:45:00,34.83,35.25,34.62,35.22,49800.0,22.4473,22.718,22.312,22.6987,49800.0
2008-11-21 15:50:00,35.24,35.51,35.03,35.51,50100.0,22.7116,22.8856,22.5762,22.8856,50100.0
2008-11-21 15:55:00,35.51,35.91,35.51,35.74,19900.0,22.8856,23.1434,22.8856,23.0338,19900.0
2008-11-24 09:30:00,36.53,36.76,36.47,36.69,11000.0,23.5429,23.6912,23.5043,23.6461,11000.0
2008-11-24 09:35:00,36.65,36.7,36.53,36.59,11000.0,23.6203,23.6525,23.5429,23.5816,11000.0
2008-11-24 09:40:00,36.58,36.58,36.32,36.46,7000.0,23.5752,23.5752,23.4076,23.4978,7000.0
2008-11-24 09:45:00,36.38,36.52,36.35,36.48,5800.0,23.4463,23.5365,23.4269,23.5107,5800.0
2008-11-24 09:50:00,36.47,36.53,36.37,36.37,8100.0,23.5043,23.5429,23.4398,23.4398,8100.0
2008-11-24 09:55:00,36.35,36.58,36.28,36.57,12300.0,23.4269,23.5752,23.3818,23.5687,12300.0
2008-11-24 10:00:00,36.7,36.91,36.67,36.74,13400.0,23.6525,23.7878,23.6332,23.6783,13400.0
2008-11-24 10:05:00,36.8,36.93,36.71,36.93,23000.0,23.717,23.8007,23.6589,23.8007,23000.0
2008-11-24 10:10:00,36.97,37.06,36.92,36.97,22600.0,23.8265,23.8845,23.7943,23.8265,22600.0
2008-11-24 10:15:00,37.01,37.1,36.88,37.04,34400.0,23.8523,23.9103,23.7685,23.8716,34400.0
2008-11-24 10:20:00,37.03,37.16,37.0,37.03,30300.0,23.8652,23.949,23.8458,23.8652,30300.0
2008-11-24 10:25:00,37.07,37.33,37.07,37.32,19800.0,23.891,24.0585,23.891,24.0521,19800.0
2008-11-24 10:30:00,37.39,37.59,37.38,37.44,23700.0,24.0972,24.2261,24.0908,24.1294,23700.0
2008-11-24 10:35:00,37.44,37.44,37.32,37.34,9700.0,24.1294,24.1294,24.0521,24.065,9700.0
2008-11-24 10:40:00,37.35,37.56,37.33,37.56,40100.0,24.0714,24.2068,24.0585,24.2068,40100.0
2008-11-24 10:45:00,37.57,37.6,37.37,37.39,20800.0,24.2132,24.2325,24.0843,24.0972,20800.0
2008-11-24 10:50:00,37.35,37.4,37.28,37.32,24200.0,24.0714,24.1036,24.0263,24.0521,24200.0
2008-11-24 10:55:00,37.32,37.5,37.3,37.5,17800.0,24.0521,24.1681,24.0392,24.1681,17800.0
2008-11-24 11:00:00,37.59,37.67,37.48,37.48,14800.0,24.2261,24.2777,24.1552,24.1552,14800.0
2008-11-24 11:05:00,37.47,37.54,37.43,37.49,49100.0,24.1488,24.1939,24.123,24.1616,49100.0
2008-11-24 11:10:00,37.48,37.48,37.4,37.47,22600.0,24.1552,24.1552,24.1036,24.1488,22600.0
2008-11-24 11:15:00,37.46,37.57,37.42,37.42,17800.0,24.1423,24.2132,24.1165,24.1165,17800.0
2008-11-24 11:20:00,37.43,37.68,37.4,37.66,18300.0,24.123,24.2841,24.1036,24.2712,18300.0
2008-11-24 11:25:00,37.71,37.76,37.66,37.66,11100.0,24.3034,24.3357,24.2712,24.2712,11100.0
2008-11-24 11:30:00,37.65,37.74,37.58,37.69,9800.0,24.2648,24.3228,24.2196,24.2905,9800.0
2008-11-24 11:35:00,37.68,37.83,37.62,37.71,11300.0,24.2841,24.3808,24.2454,24.3034,11300.0
2008-11-24 11:40:00,37.68,37.72,37.6,37.72,13400.0,24.2841,24.3099,24.2325,24.3099,13400.0
2008-11-24 11:45:00,37.72,37.8,37.66,37.8,8900.0,24.3099,24.3614,24.2712,24.3614,8900.0
2008-11-24 11:50:00,37.77,37.95,37.76,37.88,11200.0,24.3421,24.4581,24.3357,24.413,11200.0
2008-11-24 11:55:00,37.89,37.89,37.78,37.83,5600.0,24.4194,24.4194,24.3485,24.3808,5600.0
2008-11-24 12:00:00,37.78,37.86,37.67,37.68,12500.0,24.3485,24.4001,24.2777,24.2841,12500.0
2008-11-24 12:05:00,37.69,37.78,37.68,37.74,10700.0,24.2905,24.3485,24.2841,24.3228,10700.0
2008-11-24 12:10:00,37.71,37.71,37.52,37.59,24700.0,24.3034,24.3034,24.181,24.2261,24700.0
2008-11-24 12:15:00,37.6,37.68,37.45,37.45,14500.0,24.2325,24.2841,24.1359,24.1359,14500.0
2008-11-24 12:20:00,37.45,37.45,37.19,37.19,8900.0,24.1359,24.1359,23.9683,23.9683,8900.0
2008-11-24 12:25:00,37.25,37.37,37.25,37.26,8900.0,24.007,24.0843,24.007,24.0134,8900.0
2008-11-24 12:30:00,37.3,37.5,37.3,37.44,11700.0,24.0392,24.1681,24.0392,24.1294,11700.0
2008-11-24 12:35:00,37.46,37.54,37.3,37.3,8900.0,24.1423,24.1939,24.0392,24.0392,8900.0
2008-11-24 12:40:00,37.24,37.44,37.21,37.42,9900.0,24.0005,24.1294,23.9812,24.1165,9900.0
2008-11-24 12:45:00,37.41,37.45,37.36,37.4,9800.0,24.1101,24.1359,24.0779,24.1036,9800.0
2008-11-24 12:50:00,37.42,37.65,37.42,37.62,12300.0,24.1165,24.2648,24.1165,24.2454,12300.0
2008-11-24 12:55:00,37.58,37.68,37.56,37.59,5700.0,24.2196,24.2841,24.2068,24.2261,5700.0
2008-11-24 13:00:00,37.65,37.75,37.59,37.74,3100.0,24.2648,24.3292,24.2261,24.3228,3100.0
2008-11-24 13:05:00,37.7,37.72,37.57,37.61,18300.0,24.297,24.3099,24.2132,24.239,18300.0
2008-11-24 13:10:00,37.57,37.61,37.5,37.55,18500.0,24.2132,24.239,24.1681,24.2003,18500.0
2008-11-24 13:15:00,37.5,37.57,37.44,37.54,44200.0,24.1681,24.2132,24.1294,24.1939,44200.0
2008-11-24 13:20:00,37.52,37.6,37.52,37.58,16400.0,24.181,24.2325,24.181,24.2196,16400.0
2008-11-24 13:25:00,37.59,37.67,37.53,37.66,21000.0,24.2261,24.2777,24.1874,24.2712,21000.0
2008-11-24 13:30:00,37.65,37.71,37.59,37.68,27100.0,24.2648,24.3034,24.2261,24.2841,27100.0
2008-11-24 13:35:00,37.67,37.72,37.56,37.61,8300.0,24.2777,24.3099,24.2068,24.239,8300.0
2008-11-24 13:40:00,37.58,37.67,37.52,37.52,12000.0,24.2196,24.2777,24.181,24.181,12000.0
2008-11-24 13:45:00,37.53,37.59,37.48,37.57,100300.0,24.1874,24.2261,24.1552,24.2132,100300.0
2008-11-24 13:50:00,37.55,37.6,37.52,37.58,10400.0,24.2003,24.2325,24.181,24.2196,10400.0
2008-11-24 13:55:00,37.64,37.93,37.64,37.93,13900.0,24.2583,24.4452,24.2583,24.4452,13900.0
2008-11-24 14:00:00,37.96,37.96,37.73,37.75,17600.0,24.4646,24.4646,24.3163,24.3292,17600.0
2008-11-24 14:05:00,37.75,37.75,37.43,37.48,18600.0,24.3292,24.3292,24.123,24.1552,18600.0
2008-11-24 14:10:00,37.5,37.54,37.37,37.49,36000.0,24.1681,24.1939,24.0843,24.1616,36000.0
2008-11-24 14:15:00,37.5,37.53,37.42,37.5,72300.0,24.1681,24.1874,24.1165,24.1681,72300.0
2008-11-24 14:20:00,37.51,37.86,37.51,37.86,14000.0,24.1745,24.4001,24.1745,24.4001,14000.0
2008-11-24 14:25:00,37.86,37.88,37.75,37.85,20200.0,24.4001,24.413,24.3292,24.3937,20200.0
2008-11-24 14:30:00,37.86,38.09,37.84,37.89,22600.0,24.4001,24.5483,24.3872,24.4194,22600.0
2008-11-24 14:35:00,37.93,38.07,37.91,37.99,32400.0,24.4452,24.5354,24.4323,24.4839,32400.0
2008-11-24 14:40:00,38.04,38.06,37.81,37.86,19700.0,24.5161,24.529,24.3679,24.4001,19700.0
2008-11-24 14:45:00,37.86,37.89,37.67,37.67,6800.0,24.4001,24.4194,24.2777,24.2777,6800.0
2008-11-24 14:50:00,37.69,37.85,37.68,37.83,13500.0,24.2905,24.3937,24.2841,24.3808,13500.0
2008-11-24 14:55:00,37.8,38.0,37.8,37.97,16900.0,24.3614,24.4903,24.3614,24.471,16900.0
2008-11-24 15:00:00,37.95,38.16,37.83,38.16,11100.0,24.4581,24.5934,24.3808,24.5934,11100.0
2008-11-24 15:05:00,38.13,38.28,38.05,38.28,14600.0,24.5741,24.6708,24.5226,24.6708,14600.0
2008-11-24 15:10:00,38.29,38.36,38.2,38.25,11300.0,24.6772,24.7223,24.6192,24.6515,11300.0
2008-11-24 15:15:00,38.3,38.36,38.21,38.35,45200.0,24.6837,24.7223,24.6257,24.7159,45200.0
2008-11-24 15:20:00,38.26,38.37,38.25,38.32,58200.0,24.6579,24.7288,24.6515,24.6966,58200.0
2008-11-24 15:25:00,38.32,38.62,38.31,38.62,25600.0,24.6966,24.8899,24.6901,24.8899,25600.0
2008-11-24 15:30:00,38.68,38.69,38.53,38.58,10300.0,24.9286,24.935,24.8319,24.8641,10300.0
2008-11-24 15:35:00,38.59,38.8,38.55,38.77,13000.0,24.8706,25.0059,24.8448,24.9866,13000.0
2008-11-24 15:40:00,38.8,39.11,38.8,39.0,15200.0,25.0059,25.2057,25.0059,25.1348,15200.0
2008-11-24 15:45:00,39.02,39.03,38.65,38.67,19800.0,25.1477,25.1541,24.9092,24.9221,19800.0
2008-11-24 15:50:00,38.67,38.72,37.88,38.33,76700.0,24.9221,24.9544,24.413,24.703,76700.0
2008-11-24 15:55:00,38.37,38.59,38.1,38.23,30200.0,24.7288,24.8706,24.5548,24.6386,30200.0
2008-11-25 09:30:00,39.45,39.45,39.13,39.17,25800.0,25.4248,25.4248,25.2186,25.2444,25800.0
2008-11-25 09:35:00,39.15,39.25,39.03,39.09,52900.0,25.2315,25.2959,25.1541,25.1928,52900.0
2008-11-25 09:40:00,39.08,39.26,38.94,38.94,24200.0,25.1864,25.3024,25.0961,25.0961,24200.0
2008-11-25 09:45:00,38.93,39.0,38.79,38.98,57500.0,25.0897,25.1348,24.9995,25.1219,57500.0
2008-11-25 09:50:00,39.0,39.11,38.95,38.95,20100.0,25.1348,25.2057,25.1026,25.1026,20100.0
2008-11-25 09:55:00,38.84,38.88,38.74,38.88,9900.0,25.0317,25.0575,24.9672,25.0575,9900.0
2008-11-25 10:00:00,38.87,39.23,38.87,39.07,26500.0,25.051,25.283,25.051,25.1799,26500.0
2008-11-25 10:05:00,39.13,39.38,39.13,39.37,24900.0,25.2186,25.3797,25.2186,25.3733,24900.0
2008-11-25 10:10:00,39.42,39.46,39.1,39.19,17500.0,25.4055,25.4313,25.1993,25.2573,17500.0
2008-11-25 10:15:00,39.25,39.25,38.99,39.06,9600.0,25.2959,25.2959,25.1284,25.1735,9600.0
2008-11-25 10:20:00,39.03,39.08,38.83,38.83,25900.0,25.1541,25.1864,25.0253,25.0253,25900.0
2008-11-25 10:25:00,38.83,39.15,38.83,39.06,11300.0,25.0253,25.2315,25.0253,25.1735,11300.0
2008-11-25 10:30:00,39.13,39.17,38.98,39.0,18000.0,25.2186,25.2444,25.1219,25.1348,18000.0
2008-11-25 10:35:00,38.93,38.95,38.79,38.79,19400.0,25.0897,25.1026,24.9995,24.9995,19400.0
2008-11-25 10:40:00,38.77,38.78,38.58,38.63,11900.0,24.9866,24.993,24.8641,24.8964,11900.0
2008-11-25 10:45:00,38.59,38.64,38.36,38.39,19700.0,24.8706,24.9028,24.7223,24.7417,19700.0
2008-11-25 10:50:00,38.35,38.43,38.3,38.32,11300.0,24.7159,24.7675,24.6837,24.6966,11300.0
2008-11-25 10:55:00,38.36,38.53,38.36,38.51,10300.0,24.7223,24.8319,24.7223,24.819,10300.0
2008-11-25 11:00:00,38.47,38.56,38.35,38.36,7300.0,24.7932,24.8512,24.7159,24.7223,7300.0
2008-11-25 11:05:00,38.35,38.35,38.05,38.14,9300.0,24.7159,24.7159,24.5226,24.5806,9300.0
2008-11-25 11:10:00,38.15,38.31,38.14,38.29,4600.0,24.587,24.6901,24.5806,24.6772,4600.0
2008-11-25 11:15:00,38.24,38.42,38.13,38.34,5100.0,24.645,24.761,24.5741,24.7095,5100.0
2008-11-25 11:20:00,38.42,38.51,38.36,38.47,7000.0,24.761,24.819,24.7223,24.7932,7000.0
2008-11-25 11:25:00,38.5,38.62,38.49,38.6,37500.0,24.8126,24.8899,24.8061,24.877,37500.0
2008-11-25 11:30:00,38.56,38.63,38.47,38.48,54600.0,24.8512,24.8964,24.7932,24.7997,54600.0
2008-11-25 11:35:00,38.46,38.62,38.46,38.5,11200.0,24.7868,24.8899,24.7868,24.8126,11200.0
2008-11-25 11:40:00,38.54,38.74,38.54,38.74,4100.0,24.8384,24.9672,24.8384,24.9672,4100.0
2008-11-25 11:45:00,38.76,38.81,38.69,38.72,10500.0,24.9801,25.0124,24.935,24.9544,10500.0
2008-11-25 11:50:00,38.77,38.77,38.62,38.75,7800.0,24.9866,24.9866,24.8899,24.9737,7800.0
2008-11-25 11:55:00,38.79,38.88,38.71,38.75,8600.0,24.9995,25.0575,24.9479,24.9737,8600.0
2008-11-25 12:00:00,38.75,38.76,38.64,38.64,4300.0,24.9737,24.9801,24.9028,24.9028,4300.0
2008-11-25 12:05:00,38.65,38.65,38.5,38.57,1700.0,24.9092,24.9092,24.8126,24.8577,1700.0
2008-11-25 12:10:00,38.59,38.59,38.42,38.42,3800.0,24.8706,24.8706,24.761,24.761,3800.0
2008-11-25 12:15:00,38.44,38.48,38.43,38.47,3400.0,24.7739,24.7997,24.7675,24.7932,3400.0
2008-11-25 12:20:00,38.46,38.46,38.3,38.3,2900.0,24.7868,24.7868,24.6837,24.6837,2900.0
2008-11-25 12:25:00,38.24,38.33,38.24,38.33,3100.0,24.645,24.703,24.645,24.703,3100.0
2008-11-25 12:30:00,38.43,38.43,38.33,38.33,3300.0,24.7675,24.7675,24.703,24.703,3300.0
2008-11-25 12:35:00,38.33,38.46,38.33,38.38,2800.0,24.703,24.7868,24.703,24.7352,2800.0
2008-11-25 12:40:00,38.43,38.43,38.41,38.43,3000.0,24.7675,24.7675,24.7546,24.7675,3000.0
2008-11-25 12:45:00,38.33,38.33,38.16,38.16,10600.0,24.703,24.703,24.5934,24.5934,10600.0
2008-11-25 12:50:00,38.14,38.16,38.0,38.0,7300.0,24.5806,24.5934,24.4903,24.4903,7300.0
2008-11-25 12:55:00,37.97,38.17,37.9,38.05,8400.0,24.471,24.5999,24.4259,24.5226,8400.0
2008-11-25 13:00:00,38.09,38.12,37.98,37.98,2500.0,24.5483,24.5677,24.4774,24.4774,2500.0
2008-11-25 13:05:00,38.12,38.13,38.06,38.13,4400.0,24.5677,24.5741,24.529,24.5741,4400.0
2008-11-25 13:10:00,38.25,38.3,38.23,38.25,2100.0,24.6515,24.6837,24.6386,24.6515,2100.0
2008-11-25 13:15:00,38.14,38.21,38.01,38.21,2200.0,24.5806,24.6257,24.4968,24.6257,2200.0
2008-11-25 13:20:00,38.23,38.3,38.16,38.17,9000.0,24.6386,24.6837,24.5934,24.5999,9000.0
2008-11-25 13:25:00,38.19,38.49,38.19,38.43,10900.0,24.6128,24.8061,24.6128,24.7675,10900.0
2008-11-25 13:30:00,38.55,38.57,38.5,38.5,6000.0,24.8448,24.8577,24.8126,24.8126,6000.0
2008-11-25 13:35:00,38.46,38.55,38.46,38.53,5000.0,24.7868,24.8448,24.7868,24.8319,5000.0
2008-11-25 13:40:00,38.53,38.59,38.39,38.39,13200.0,24.8319,24.8706,24.7417,24.7417,13200.0
2008-11-25 13:45:00,38.41,38.57,38.41,38.52,10300.0,24.7546,24.8577,24.7546,24.8255,10300.0
2008-11-25 13:50:00,38.53,38.53,38.49,38.51,3400.0,24.8319,24.8319,24.8061,24.819,3400.0
2008-11-25 13:55:00,38.48,38.52,38.25,38.25,3300.0,24.7997,24.8255,24.6515,24.6515,3300.0
2008-11-25 14:00:00,38.25,38.34,38.22,38.33,10300.0,24.6515,24.7095,24.6321,24.703,10300.0
2008-11-25 14:05:00,38.34,38.34,38.13,38.13,6300.0,24.7095,24.7095,24.5741,24.5741,6300.0
2008-11-25 14:10:00,38.04,38.06,37.95,37.96,10200.0,24.5161,24.529,24.4581,24.4646,10200.0
2008-11-25 14:15:00,37.93,37.94,37.74,37.94,10400.0,24.4452,24.4517,24.3228,24.4517,10400.0
2008-11-25 14:20:00,37.96,38.08,37.93,38.08,8100.0,24.4646,24.5419,24.4452,24.5419,8100.0
2008-11-25 14:25:00,38.06,38.12,37.96,37.96,8200.0,24.529,24.5677,24.4646,24.4646,8200.0
2008-11-25 14:30:00,37.99,38.21,37.99,38.19,4300.0,24.4839,24.6257,24.4839,24.6128,4300.0
2008-11-25 14:35:00,38.16,38.3,38.14,38.23,4000.0,24.5934,24.6837,24.5806,24.6386,4000.0
2008-11-25 14:40:00,38.18,38.26,38.15,38.26,2400.0,24.6063,24.6579,24.587,24.6579,2400.0
2008-11-25 14:45:00,38.17,38.26,38.17,38.21,3600.0,24.5999,24.6579,24.5999,24.6257,3600.0
2008-11-25 14:50:00,38.1,38.26,38.07,38.26,38500.0,24.5548,24.6579,24.5354,24.6579,38500.0
2008-11-25 14:55:00,38.36,38.69,38.36,38.63,23800.0,24.7223,24.935,24.7223,24.8964,23800.0
2008-11-25 15:00:00,38.67,38.92,38.61,38.91,17100.0,24.9221,25.0833,24.8835,25.0768,17100.0
2008-11-25 15:05:00,38.92,39.04,38.73,38.74,8000.0,25.0833,25.1606,24.9608,24.9672,8000.0
2008-11-25 15:10:00,38.73,38.83,38.66,38.74,14000.0,24.9608,25.0253,24.9157,24.9672,14000.0
2008-11-25 15:15:00,38.82,38.91,38.75,38.76,4100.0,25.0188,25.0768,24.9737,24.9801,4100.0
2008-11-25 15:20:00,38.61,38.75,38.45,38.48,16600.0,24.8835,24.9737,24.7803,24.7997,16600.0
2008-11-25 15:25:00,38.51,38.75,38.42,38.75,22300.0,24.819,24.9737,24.761,24.9737,22300.0
2008-11-25 15:30:00,38.76,38.76,38.58,38.61,10100.0,24.9801,24.9801,24.8641,24.8835,10100.0
2008-11-25 15:35:00,38.66,38.95,38.66,38.76,17200.0,24.9157,25.1026,24.9157,24.9801,17200.0
2008-11-25 15:40:00,38.74,39.23,38.7,39.22,21800.0,24.9672,25.283,24.9415,25.2766,21800.0
2008-11-25 15:45:00,39.1,39.15,38.8,38.96,33900.0,25.1993,25.2315,25.0059,25.109,33900.0
2008-11-25 15:50:00,38.97,39.16,38.92,39.06,30200.0,25.1155,25.2379,25.0833,25.1735,30200.0
2008-11-25 15:55:00,39.06,39.08,38.67,38.92,52200.0,25.1735,25.1864,24.9221,25.0833,52200.0
2008-11-26 09:30:00,37.91,38.23,37.91,38.13,19400.0,24.4323,24.6386,24.4323,24.5741,19400.0
2008-11-26 09:35:00,38.15,38.2,38.05,38.15,31100.0,24.587,24.6192,24.5226,24.587,31100.0
2008-11-26 09:40:00,38.11,38.26,38.07,38.15,18500.0,24.5612,24.6579,24.5354,24.587,18500.0
2008-11-26 09:45:00,38.13,38.37,38.12,38.31,53200.0,24.5741,24.7288,24.5677,24.6901,53200.0
2008-11-26 09:50:00,38.35,38.48,38.3,38.43,22400.0,24.7159,24.7997,24.6837,24.7675,22400.0
2008-11-26 09:55:00,38.42,38.54,38.3,38.33,19600.0,24.761,24.8384,24.6837,24.703,19600.0
2008-11-26 10:00:00,38.34,38.46,38.25,38.43,26300.0,24.7095,24.7868,24.6515,24.7675,26300.0
2008-11-26 10:05:00,38.42,38.42,38.18,38.18,30100.0,24.761,24.761,24.6063,24.6063,30100.0
2008-11-26 10:10:00,38.21,38.41,38.15,38.37,48900.0,24.6257,24.7546,24.587,24.7288,48900.0
2008-11-26 10:15:00,38.33,38.58,38.33,38.55,50400.0,24.703,24.8641,24.703,24.8448,50400.0
2008-11-26 10:20:00,38.56,38.59,38.42,38.5,31600.0,24.8512,24.8706,24.761,24.8126,31600.0
2008-11-26 10:25:00,38.56,38.7,38.56,38.6,37500.0,24.8512,24.9415,24.8512,24.877,37500.0
2008-11-26 10:30:00,38.65,38.68,38.5,38.54,29400.0,24.9092,24.9286,24.8126,24.8384,29400.0
2008-11-26 10:35:00,38.48,38.54,38.41,38.5,40200.0,24.7997,24.8384,24.7546,24.8126,40200.0
2008-11-26 10:40:00,38.49,38.49,38.37,38.45,31300.0,24.8061,24.8061,24.7288,24.7803,31300.0
2008-11-26 10:45:00,38.46,38.55,38.39,38.41,23300.0,24.7868,24.8448,24.7417,24.7546,23300.0
2008-11-26 10:50:00,38.38,38.71,38.38,38.66,45800.0,24.7352,24.9479,24.7352,24.9157,45800.0
2008-11-26 10:55:00,38.68,38.82,38.68,38.76,31500.0,24.9286,25.0188,24.9286,24.9801,31500.0
2008-11-26 11:00:00,38.72,38.78,38.6,38.61,19400.0,24.9544,24.993,24.877,24.8835,19400.0
2008-11-26 11:05:00,38.6,38.75,38.59,38.71,36600.0,24.877,24.9737,24.8706,24.9479,36600.0
2008-11-26 11:10:00,38.73,38.99,38.73,38.99,57100.0,24.9608,25.1284,24.9608,25.1284,57100.0
2008-11-26 11:15:00,38.93,39.0,38.91,39.0,17300.0,25.0897,25.1348,25.0768,25.1348,17300.0
2008-11-26 11:20:00,39.01,39.16,38.98,39.09,36500.0,25.1413,25.2379,25.1219,25.1928,36500.0
2008-11-26 11:25:00,39.09,39.14,39.01,39.01,30800.0,25.1928,25.225,25.1413,25.1413,30800.0
2008-11-26 11:30:00,39.03,39.12,38.99,39.02,46300.0,25.1541,25.2122,25.1284,25.1477,46300.0
2008-11-26 11:35:00,39.02,39.17,39.02,39.1,30100.0,25.1477,25.2444,25.1477,25.1993,30100.0
2008-11-26 11:40:00,39.12,39.15,39.03,39.13,27300.0,25.2122,25.2315,25.1541,25.2186,27300.0
2008-11-26 11:45:00,39.1,39.34,39.04,39.32,48100.0,25.1993,25.3539,25.1606,25.341,48100.0
2008-11-26 11:50:00,39.32,39.32,39.18,39.18,25600.0,25.341,25.341,25.2508,25.2508,25600.0
2008-11-26 11:55:00,39.16,39.27,39.11,39.12,25900.0,25.2379,25.3088,25.2057,25.2122,25900.0
2008-11-26 12:00:00,39.12,39.14,39.05,39.08,15500.0,25.2122,25.225,25.167,25.1864,15500.0
2008-11-26 12:05:00,39.11,39.2,39.07,39.09,24100.0,25.2057,25.2637,25.1799,25.1928,24100.0
2008-11-26 12:10:00,39.06,39.1,38.98,39.03,27000.0,25.1735,25.1993,25.1219,25.1541,27000.0
2008-11-26 12:15:00,39.05,39.15,39.05,39.14,30700.0,25.167,25.2315,25.167,25.225,30700.0
2008-11-26 12:20:00,39.14,39.2,39.13,39.16,43200.0,25.225,25.2637,25.2186,25.2379,43200.0
2008-11-26 12:25:00,39.13,39.23,39.1,39.2,21600.0,25.2186,25.283,25.1993,25.2637,21600.0
2008-11-26 12:30:00,39.19,39.2,39.13,39.15,9100.0,25.2573,25.2637,25.2186,25.2315,9100.0
2008-11-26 12:35:00,39.17,39.29,39.15,39.26,32800.0,25.2444,25.3217,25.2315,25.3024,32800.0
2008-11-26 12:40:00,39.26,39.3,39.21,39.29,26100.0,25.3024,25.3282,25.2702,25.3217,26100.0
2008-11-26 12:45:00,39.29,39.51,39.27,39.48,44200.0,25.3217,25.4635,25.3088,25.4442,44200.0
2008-11-26 12:50:00,39.49,39.51,39.41,39.41,28700.0,25.4506,25.4635,25.3991,25.3991,28700.0
2008-11-26 12:55:00,39.43,39.44,39.37,39.41,22100.0,25.4119,25.4184,25.3733,25.3991,22100.0
2008-11-26 13:00:00,39.42,39.58,39.4,39.58,34200.0,25.4055,25.5086,25.3926,25.5086,34200.0
2008-11-26 13:05:00,39.57,39.62,39.51,39.54,26800.0,25.5022,25.5344,25.4635,25.4828,26800.0
2008-11-26 13:10:00,39.54,39.54,39.36,39.41,17100.0,25.4828,25.4828,25.3668,25.3991,17100.0
2008-11-26 13:15:00,39.41,39.47,39.37,39.44,21600.0,25.3991,25.4377,25.3733,25.4184,21600.0
2008-11-26 13:20:00,39.45,39.49,39.31,39.33,14800.0,25.4248,25.4506,25.3346,25.3475,14800.0
2008-11-26 13:25:00,39.31,39.45,39.28,39.42,27000.0,25.3346,25.4248,25.3153,25.4055,27000.0
2008-11-26 13:30:00,39.42,39.43,39.22,39.25,30200.0,25.4055,25.4119,25.2766,25.2959,30200.0
2008-11-26 13:35:00,39.24,39.36,39.22,39.36,39900.0,25.2895,25.3668,25.2766,25.3668,39900.0
2008-11-26 13:40:00,39.32,39.33,39.2,39.31,32000.0,25.341,25.3475,25.2637,25.3346,32000.0
2008-11-26 13:45:00,39.3,39.39,39.29,39.3,17100.0,25.3282,25.3862,25.3217,25.3282,17100.0
2008-11-26 13:50:00,39.31,39.43,39.3,39.3,34300.0,25.3346,25.4119,25.3282,25.3282,34300.0
2008-11-26 13:55:00,39.31,39.33,39.25,39.31,26700.0,25.3346,25.3475,25.2959,25.3346,26700.0
2008-11-26 14:00:00,39.31,39.32,39.15,39.2,22800.0,25.3346,25.341,25.2315,25.2637,22800.0
2008-11-26 14:05:00,39.23,39.35,39.23,39.34,24600.0,25.283,25.3604,25.283,25.3539,24600.0
2008-11-26 14:10:00,39.35,39.35,39.28,39.31,31900.0,25.3604,25.3604,25.3153,25.3346,31900.0
2008-11-26 14:15:00,39.3,39.5,39.29,39.47,32000.0,25.3282,25.4571,25.3217,25.4377,32000.0
2008-11-26 14:20:00,39.43,39.62,39.43,39.58,18900.0,25.4119,25.5344,25.4119,25.5086,18900.0
2008-11-26 14:25:00,39.57,39.59,39.51,39.57,18700.0,25.5022,25.5151,25.4635,25.5022,18700.0
2008-11-26 14:30:00,39.62,39.9,39.59,39.85,54600.0,25.5344,25.7148,25.5151,25.6826,54600.0
2008-11-26 14:35:00,39.84,39.86,39.73,39.76,22800.0,25.6762,25.6891,25.6053,25.6246,22800.0
2008-11-26 14:40:00,39.75,40.0,39.75,39.93,41300.0,25.6182,25.7793,25.6182,25.7342,41300.0
2008-11-26 14:45:00,39.97,39.98,39.85,39.94,16000.0,25.76,25.7664,25.6826,25.7406,16000.0
2008-11-26 14:50:00,39.94,40.02,39.94,40.01,30200.0,25.7406,25.7922,25.7406,25.7857,30200.0
2008-11-26 14:55:00,40.0,40.13,40.0,40.04,24000.0,25.7793,25.8631,25.7793,25.8051,24000.0
2008-11-26 15:00:00,40.04,40.14,39.94,39.96,42900.0,25.8051,25.8695,25.7406,25.7535,42900.0
2008-11-26 15:05:00,39.96,40.0,39.9,39.95,48700.0,25.7535,25.7793,25.7148,25.7471,48700.0
2008-11-26 15:10:00,39.96,40.27,39.93,40.2,62300.0,25.7535,25.9533,25.7342,25.9082,62300.0
2008-11-26 15:15:00,40.23,40.31,40.14,40.17,36400.0,25.9275,25.9791,25.8695,25.8889,36400.0
2008-11-26 15:20:00,40.17,40.18,40.04,40.14,65200.0,25.8889,25.8953,25.8051,25.8695,65200.0
2008-11-26 15:25:00,40.17,40.24,40.12,40.24,24500.0,25.8889,25.934,25.8566,25.934,24500.0
2008-11-26 15:30:00,40.23,40.34,40.16,40.33,47000.0,25.9275,25.9984,25.8824,25.992,47000.0
2008-11-26 15:35:00,40.32,40.35,40.2,40.28,17700.0,25.9855,26.0049,25.9082,25.9598,17700.0
2008-11-26 15:40:00,40.3,40.37,40.01,40.09,35100.0,25.9726,26.0178,25.7857,25.8373,35100.0
2008-11-26 15:45:00,40.03,40.22,40.02,40.09,37700.0,25.7986,25.9211,25.7922,25.8373,37700.0
2008-11-26 15:50:00,40.1,40.21,40.03,40.21,23200.0,25.8437,25.9146,25.7986,25.9146,23200.0
2008-11-26 15:55:00,40.24,40.36,40.23,40.31,33700.0,25.934,26.0113,25.9275,25.9791,33700.0
2008-11-28 09:30:00,39.91,40.36,39.85,40.28,32900.0,25.7213,26.0113,25.6826,25.9598,32900.0
2008-11-28 09:35:00,40.26,40.5,40.26,40.48,8200.0,25.9469,26.1015,25.9469,26.0886,8200.0
2008-11-28 09:40:00,40.48,40.52,40.34,40.35,10900.0,26.0886,26.1144,25.9984,26.0049,10900.0
2008-11-28 09:45:00,40.42,40.44,40.3,40.31,8900.0,26.05,26.0629,25.9726,25.9791,8900.0
2008-11-28 09:50:00,40.29,40.29,40.22,40.22,4900.0,25.9662,25.9662,25.9211,25.9211,4900.0
2008-11-28 09:55:00,40.2,40.3,40.2,40.25,14900.0,25.9082,25.9726,25.9082,25.9404,14900.0
2008-11-28 10:00:00,40.24,40.36,40.24,40.28,13300.0,25.934,26.0113,25.934,25.9598,13300.0
2008-11-28 10:05:00,40.28,40.29,40.13,40.14,4800.0,25.9598,25.9662,25.8631,25.8695,4800.0
2008-11-28 10:10:00,40.16,40.17,40.1,40.17,6500.0,25.8824,25.8889,25.8437,25.8889,6500.0
2008-11-28 10:15:00,40.14,40.21,40.1,40.18,9500.0,25.8695,25.9146,25.8437,25.8953,9500.0
2008-11-28 10:20:00,40.2,40.32,40.2,40.31,11200.0,25.9082,25.9855,25.9082,25.9791,11200.0
2008-11-28 10:25:00,40.33,40.36,40.29,40.29,11700.0,25.992,26.0113,25.9662,25.9662,11700.0
2008-11-28 10:30:00,40.25,40.25,40.16,40.2,10000.0,25.9404,25.9404,25.8824,25.9082,10000.0
2008-11-28 10:35:00,40.18,40.26,40.15,40.22,12200.0,25.8953,25.9469,25.876,25.9211,12200.0
2008-11-28 10:40:00,40.16,40.3,40.16,40.29,9300.0,25.8824,25.9726,25.8824,25.9662,9300.0
2008-11-28 10:45:00,40.3,40.34,40.3,40.32,5300.0,25.9726,25.9984,25.9726,25.9855,5300.0
2008-11-28 10:50:00,40.31,40.32,40.25,40.31,4800.0,25.9791,25.9855,25.9404,25.9791,4800.0
2008-11-28 10:55:00,40.31,40.4,40.31,40.4,2400.0,25.9791,26.0371,25.9791,26.0371,2400.0
2008-11-28 11:00:00,40.37,40.4,40.32,40.36,11100.0,26.0178,26.0371,25.9855,26.0113,11100.0
2008-11-28 11:05:00,40.34,40.36,40.31,40.33,11600.0,25.9984,26.0113,25.9791,25.992,11600.0
2008-11-28 11:10:00,40.33,40.38,40.31,40.35,4500.0,25.992,26.0242,25.9791,26.0049,4500.0
2008-11-28 11:15:00,40.32,40.32,40.26,40.27,6800.0,25.9855,25.9855,25.9469,25.9533,6800.0
2008-11-28 11:20:00,40.28,40.39,40.25,40.38,6100.0,25.9598,26.0306,25.9404,26.0242,6100.0
2008-11-28 11:25:00,40.39,40.54,40.39,40.51,3700.0,26.0306,26.1273,26.0306,26.108,3700.0
2008-11-28 11:30:00,40.51,40.51,40.47,40.47,5800.0,26.108,26.108,26.0822,26.0822,5800.0
2008-11-28 11:35:00,40.45,40.45,40.38,40.44,7800.0,26.0693,26.0693,26.0242,26.0629,7800.0
2008-11-28 11:40:00,40.43,40.53,40.43,40.51,2900.0,26.0564,26.1209,26.0564,26.108,2900.0
2008-11-28 11:45:00,40.55,40.55,40.48,40.53,20600.0,26.1338,26.1338,26.0886,26.1209,20600.0
2008-11-28 11:50:00,40.58,40.67,40.57,40.67,2200.0,26.1531,26.2111,26.1467,26.2111,2200.0
2008-11-28 11:55:00,40.69,40.73,40.63,40.7,17400.0,26.224,26.2498,26.1853,26.2304,17400.0
2008-11-28 12:00:00,40.73,40.73,40.65,40.71,9000.0,26.2498,26.2498,26.1982,26.2369,9000.0
2008-11-28 12:05:00,40.71,40.75,40.69,40.69,8200.0,26.2369,26.2627,26.224,26.224,8200.0
2008-11-28 12:10:00,40.67,40.75,40.66,40.73,9300.0,26.2111,26.2627,26.2047,26.2498,9300.0
2008-11-28 12:15:00,40.73,40.73,40.61,40.63,10500.0,26.2498,26.2498,26.1724,26.1853,10500.0
2008-11-28 12:20:00,40.63,40.66,40.58,40.62,12700.0,26.1853,26.2047,26.1531,26.1789,12700.0
2008-11-28 12:25:00,40.63,40.64,40.59,40.61,8000.0,26.1853,26.1918,26.1595,26.1724,8000.0
2008-11-28 12:30:00,40.6,40.64,40.56,40.62,6000.0,26.166,26.1918,26.1402,26.1789,6000.0
2008-11-28 12:35:00,40.62,40.67,40.62,40.65,4900.0,26.1789,26.2111,26.1789,26.1982,4900.0
2008-11-28 12:40:00,40.65,40.81,40.65,40.79,6400.0,26.1982,26.3013,26.1982,26.2884,6400.0
2008-11-28 12:45:00,40.79,40.79,40.67,40.68,10100.0,26.2884,26.2884,26.2111,26.2175,10100.0
2008-11-28 12:50:00,40.73,40.92,40.73,40.92,7900.0,26.2498,26.3722,26.2498,26.3722,7900.0
2008-11-28 12:55:00,40.92,41.02,40.87,41.01,10900.0,26.3722,26.4367,26.34,26.4302,10900.0
2008-11-28 13:00:00,41.03,41.03,40.99,40.99,2000.0,26.4431,26.4431,26.4173,26.4173,2000.0
2008-11-28 13:05:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:10:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:15:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:20:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:25:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:30:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:35:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:40:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:45:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:50:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:55:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:00:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:05:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:10:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:15:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:20:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:25:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:30:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:35:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:40:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:45:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:50:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:55:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:00:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:05:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:10:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:15:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:20:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:25:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:30:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:35:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:40:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:45:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:50:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:55:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-12-01 09:30:00,39.83,39.88,39.34,39.34,35500.0,25.6697,25.702,25.3539,25.3539,35500.0
2008-12-01 09:35:00,39.38,39.41,39.28,39.34,22400.0,25.3797,25.3991,25.3153,25.3539,22400.0
2008-12-01 09:40:00,39.29,39.31,39.14,39.16,17500.0,25.3217,25.3346,25.225,25.2379,17500.0
2008-12-01 09:45:00,39.16,39.25,39.05,39.18,15600.0,25.2379,25.2959,25.167,25.2508,15600.0
2008-12-01 09:50:00,39.11,39.11,38.81,38.88,11800.0,25.2057,25.2057,25.0124,25.0575,11800.0
2008-12-01 09:55:00,38.94,39.03,38.88,38.89,24100.0,25.0961,25.1541,25.0575,25.0639,24100.0
2008-12-01 10:00:00,38.88,39.05,38.85,38.97,26600.0,25.0575,25.167,25.0381,25.1155,26600.0
2008-12-01 10:05:00,38.99,39.01,38.82,38.96,28000.0,25.1284,25.1413,25.0188,25.109,28000.0
2008-12-01 10:10:00,38.98,39.06,38.91,38.98,18000.0,25.1219,25.1735,25.0768,25.1219,18000.0
2008-12-01 10:15:00,38.97,39.08,38.93,38.96,23900.0,25.1155,25.1864,25.0897,25.109,23900.0
2008-12-01 10:20:00,38.95,39.02,38.91,38.94,19100.0,25.1026,25.1477,25.0768,25.0961,19100.0
2008-12-01 10:25:00,38.94,38.94,38.81,38.83,19800.0,25.0961,25.0961,25.0124,25.0253,19800.0
2008-12-01 10:30:00,38.83,38.85,38.68,38.81,17600.0,25.0253,25.0381,24.9286,25.0124,17600.0
2008-12-01 10:35:00,38.81,38.86,38.77,38.77,17900.0,25.0124,25.0446,24.9866,24.9866,17900.0
2008-12-01 10:40:00,38.78,38.89,38.73,38.84,40400.0,24.993,25.0639,24.9608,25.0317,40400.0
2008-12-01 10:45:00,38.87,38.93,38.79,38.79,23000.0,25.051,25.0897,24.9995,24.9995,23000.0
2008-12-01 10:50:00,38.8,38.87,38.79,38.87,11300.0,25.0059,25.051,24.9995,25.051,11300.0
2008-12-01 10:55:00,38.87,38.87,38.64,38.64,7900.0,25.051,25.051,24.9028,24.9028,7900.0
2008-12-01 11:00:00,38.61,38.63,38.55,38.63,10000.0,24.8835,24.8964,24.8448,24.8964,10000.0
2008-12-01 11:05:00,38.58,38.58,38.48,38.48,15500.0,24.8641,24.8641,24.7997,24.7997,15500.0
2008-12-01 11:10:00,38.54,38.67,38.54,38.66,10300.0,24.8384,24.9221,24.8384,24.9157,10300.0
2008-12-01 11:15:00,38.65,38.73,38.63,38.73,3300.0,24.9092,24.9608,24.8964,24.9608,3300.0
2008-12-01 11:20:00,38.73,38.75,38.63,38.66,6000.0,24.9608,24.9737,24.8964,24.9157,6000.0
2008-12-01 11:25:00,38.64,38.65,38.49,38.51,6800.0,24.9028,24.9092,24.8061,24.819,6800.0
2008-12-01 11:30:00,38.5,38.65,38.5,38.62,6500.0,24.8126,24.9092,24.8126,24.8899,6500.0
2008-12-01 11:35:00,38.62,38.74,38.62,38.72,21300.0,24.8899,24.9672,24.8899,24.9544,21300.0
2008-12-01 11:40:00,38.72,38.8,38.69,38.72,9100.0,24.9544,25.0059,24.935,24.9544,9100.0
2008-12-01 11:45:00,38.69,38.78,38.69,38.75,31400.0,24.935,24.993,24.935,24.9737,31400.0
2008-12-01 11:50:00,38.77,38.77,38.64,38.69,4900.0,24.9866,24.9866,24.9028,24.935,4900.0
2008-12-01 11:55:00,38.7,38.76,38.65,38.65,6800.0,24.9415,24.9801,24.9092,24.9092,6800.0
2008-12-01 12:00:00,38.62,38.65,38.51,38.52,9300.0,24.8899,24.9092,24.819,24.8255,9300.0
2008-12-01 12:05:00,38.55,38.7,38.55,38.63,9000.0,24.8448,24.9415,24.8448,24.8964,9000.0
2008-12-01 12:10:00,38.64,38.7,38.64,38.68,6600.0,24.9028,24.9415,24.9028,24.9286,6600.0
2008-12-01 12:15:00,38.63,38.63,38.52,38.54,7200.0,24.8964,24.8964,24.8255,24.8384,7200.0
2008-12-01 12:20:00,38.52,38.56,38.48,38.49,13800.0,24.8255,24.8512,24.7997,24.8061,13800.0
2008-12-01 12:25:00,38.46,38.46,38.32,38.33,8100.0,24.7868,24.7868,24.6966,24.703,8100.0
2008-12-01 12:30:00,38.33,38.41,38.31,38.41,12300.0,24.703,24.7546,24.6901,24.7546,12300.0
2008-12-01 12:35:00,38.4,38.42,38.27,38.29,13200.0,24.7481,24.761,24.6643,24.6772,13200.0
2008-12-01 12:40:00,38.3,38.35,38.26,38.31,22500.0,24.6837,24.7159,24.6579,24.6901,22500.0
2008-12-01 12:45:00,38.32,38.41,38.32,38.37,7700.0,24.6966,24.7546,24.6966,24.7288,7700.0
2008-12-01 12:50:00,38.39,38.39,38.22,38.29,9500.0,24.7417,24.7417,24.6321,24.6772,9500.0
2008-12-01 12:55:00,38.26,38.31,38.24,38.29,10600.0,24.6579,24.6901,24.645,24.6772,10600.0
2008-12-01 13:00:00,38.29,38.36,38.28,38.35,4800.0,24.6772,24.7223,24.6708,24.7159,4800.0
2008-12-01 13:05:00,38.37,38.39,38.31,38.36,4100.0,24.7288,24.7417,24.6901,24.7223,4100.0
2008-12-01 13:10:00,38.4,38.53,38.39,38.51,27000.0,24.7481,24.8319,24.7417,24.819,27000.0
2008-12-01 13:15:00,38.52,38.55,38.47,38.52,7000.0,24.8255,24.8448,24.7932,24.8255,7000.0
2008-12-01 13:20:00,38.54,38.54,38.43,38.44,7200.0,24.8384,24.8384,24.7675,24.7739,7200.0
2008-12-01 13:25:00,38.41,38.41,38.35,38.41,10400.0,24.7546,24.7546,24.7159,24.7546,10400.0
2008-12-01 13:30:00,38.4,38.6,38.39,38.6,15600.0,24.7481,24.877,24.7417,24.877,15600.0
2008-12-01 13:35:00,38.6,38.6,38.47,38.47,11600.0,24.877,24.877,24.7932,24.7932,11600.0
2008-12-01 13:40:00,38.49,38.52,38.35,38.35,25200.0,24.8061,24.8255,24.7159,24.7159,25200.0
2008-12-01 13:45:00,38.34,38.45,38.26,38.28,33000.0,24.7095,24.7803,24.6579,24.6708,33000.0
2008-12-01 13:50:00,38.28,38.34,38.23,38.28,16500.0,24.6708,24.7095,24.6386,24.6708,16500.0
2008-12-01 13:55:00,38.31,38.38,38.2,38.38,35700.0,24.6901,24.7352,24.6192,24.7352,35700.0
2008-12-01 14:00:00,38.39,38.44,38.27,38.3,16900.0,24.7417,24.7739,24.6643,24.6837,16900.0
2008-12-01 14:05:00,38.25,38.37,38.16,38.37,7800.0,24.6515,24.7288,24.5934,24.7288,7800.0
2008-12-01 14:10:00,38.36,38.41,38.3,38.4,10800.0,24.7223,24.7546,24.6837,24.7481,10800.0
2008-12-01 14:15:00,38.4,38.4,38.1,38.15,11300.0,24.7481,24.7481,24.5548,24.587,11300.0
2008-12-01 14:20:00,38.18,38.34,38.14,38.32,8600.0,24.6063,24.7095,24.5806,24.6966,8600.0
2008-12-01 14:25:00,38.39,38.39,38.28,38.38,15100.0,24.7417,24.7417,24.6708,24.7352,15100.0
2008-12-01 14:30:00,38.35,38.53,38.3,38.47,18900.0,24.7159,24.8319,24.6837,24.7932,18900.0
2008-12-01 14:35:00,38.48,38.48,38.26,38.31,17800.0,24.7997,24.7997,24.6579,24.6901,17800.0
2008-12-01 14:40:00,38.31,38.43,38.28,38.36,14300.0,24.6901,24.7675,24.6708,24.7223,14300.0
2008-12-01 14:45:00,38.37,38.57,38.36,38.46,21500.0,24.7288,24.8577,24.7223,24.7868,21500.0
2008-12-01 14:50:00,38.46,38.7,38.46,38.62,19700.0,24.7868,24.9415,24.7868,24.8899,19700.0
2008-12-01 14:55:00,38.62,38.63,38.38,38.43,9700.0,24.8899,24.8964,24.7352,24.7675,9700.0
2008-12-01 15:00:00,38.45,38.47,38.22,38.27,5700.0,24.7803,24.7932,24.6321,24.6643,5700.0
2008-12-01 15:05:00,38.26,38.37,38.17,38.18,13900.0,24.6579,24.7288,24.5999,24.6063,13900.0
2008-12-01 15:10:00,38.19,38.31,38.13,38.26,19600.0,24.6128,24.6901,24.5741,24.6579,19600.0
2008-12-01 15:15:00,38.23,38.3,38.11,38.16,13500.0,24.6386,24.6837,24.5612,24.5934,13500.0
2008-12-01 15:20:00,38.13,38.14,37.92,37.95,19700.0,24.5741,24.5806,24.4388,24.4581,19700.0
2008-12-01 15:25:00,37.91,37.98,37.85,37.93,13300.0,24.4323,24.4774,24.3937,24.4452,13300.0
2008-12-01 15:30:00,37.95,37.95,37.81,37.83,16500.0,24.4581,24.4581,24.3679,24.3808,16500.0
2008-12-01 15:35:00,37.84,37.89,37.68,37.68,25800.0,24.3872,24.4194,24.2841,24.2841,25800.0
2008-12-01 15:40:00,37.67,37.72,37.31,37.31,35900.0,24.2777,24.3099,24.0456,24.0456,35900.0
2008-12-01 15:45:00,37.34,37.48,37.27,37.39,38100.0,24.065,24.1552,24.0199,24.0972,38100.0
2008-12-01 15:50:00,37.37,37.49,37.14,37.16,30000.0,24.0843,24.1616,23.9361,23.949,30000.0
2008-12-01 15:55:00,37.16,37.22,36.84,36.97,54200.0,23.949,23.9876,23.7427,23.8265,54200.0
2008-12-02 09:30:00,37.69,37.69,37.45,37.45,25200.0,24.2905,24.2905,24.1359,24.1359,25200.0
2008-12-02 09:35:00,37.47,37.63,37.44,37.6,14000.0,24.1488,24.2519,24.1294,24.2325,14000.0
2008-12-02 09:40:00,37.48,37.52,37.32,37.33,15300.0,24.1552,24.181,24.0521,24.0585,15300.0
2008-12-02 09:45:00,37.33,37.36,37.18,37.26,14600.0,24.0585,24.0779,23.9619,24.0134,14600.0
2008-12-02 09:50:00,37.21,37.46,37.18,37.36,10400.0,23.9812,24.1423,23.9619,24.0779,10400.0
2008-12-02 09:55:00,37.39,37.4,37.11,37.22,24500.0,24.0972,24.1036,23.9167,23.9876,24500.0
2008-12-02 10:00:00,37.33,37.63,37.27,37.63,52100.0,24.0585,24.2519,24.0199,24.2519,52100.0
2008-12-02 10:05:00,37.63,37.82,37.58,37.79,10700.0,24.2519,24.3743,24.2196,24.355,10700.0
2008-12-02 10:10:00,37.79,38.08,37.73,37.96,19600.0,24.355,24.5419,24.3163,24.4646,19600.0
2008-12-02 10:15:00,38.04,38.05,37.93,38.04,15300.0,24.5161,24.5226,24.4452,24.5161,15300.0
2008-12-02 10:20:00,38.0,38.14,37.88,38.13,20200.0,24.4903,24.5806,24.413,24.5741,20200.0
2008-12-02 10:25:00,38.13,38.13,37.93,38.02,15500.0,24.5741,24.5741,24.4452,24.5032,15500.0
2008-12-02 10:30:00,37.99,38.18,37.99,38.09,17700.0,24.4839,24.6063,24.4839,24.5483,17700.0
2008-12-02 10:35:00,38.09,38.19,38.03,38.13,8100.0,24.5483,24.6128,24.5097,24.5741,8100.0
2008-12-02 10:40:00,38.16,38.26,38.11,38.14,18700.0,24.5934,24.6579,24.5612,24.5806,18700.0
2008-12-02 10:45:00,38.11,38.33,38.11,38.16,15900.0,24.5612,24.703,24.5612,24.5934,15900.0
2008-12-02 10:50:00,38.13,38.16,38.0,38.0,61500.0,24.5741,24.5934,24.4903,24.4903,61500.0
2008-12-02 10:55:00,38.02,38.15,37.96,38.06,17900.0,24.5032,24.587,24.4646,24.529,17900.0
2008-12-02 11:00:00,38.05,38.1,37.98,38.0,11000.0,24.5226,24.5548,24.4774,24.4903,11000.0
2008-12-02 11:05:00,37.95,37.98,37.88,37.98,9900.0,24.4581,24.4774,24.413,24.4774,9900.0
2008-12-02 11:10:00,38.05,38.07,37.84,37.84,6500.0,24.5226,24.5354,24.3872,24.3872,6500.0
2008-12-02 11:15:00,37.84,37.92,37.83,37.9,16800.0,24.3872,24.4388,24.3808,24.4259,16800.0
2008-12-02 11:20:00,37.92,38.1,37.92,38.02,17100.0,24.4388,24.5548,24.4388,24.5032,17100.0
2008-12-02 11:25:00,37.96,38.24,37.96,38.2,9500.0,24.4646,24.645,24.4646,24.6192,9500.0
2008-12-02 11:30:00,38.17,38.26,38.1,38.1,11100.0,24.5999,24.6579,24.5548,24.5548,11100.0
2008-12-02 11:35:00,38.02,38.06,37.98,38.01,9200.0,24.5032,24.529,24.4774,24.4968,9200.0
2008-12-02 11:40:00,37.98,38.11,37.94,38.01,5000.0,24.4774,24.5612,24.4517,24.4968,5000.0
2008-12-02 11:45:00,38.01,38.3,38.0,38.3,8400.0,24.4968,24.6837,24.4903,24.6837,8400.0
2008-12-02 11:50:00,38.28,38.36,38.27,38.29,7200.0,24.6708,24.7223,24.6643,24.6772,7200.0
2008-12-02 11:55:00,38.36,38.42,38.31,38.31,27100.0,24.7223,24.761,24.6901,24.6901,27100.0
2008-12-02 12:00:00,38.31,38.39,38.31,38.34,16300.0,24.6901,24.7417,24.6901,24.7095,16300.0
2008-12-02 12:05:00,38.32,38.44,38.31,38.42,12600.0,24.6966,24.7739,24.6901,24.761,12600.0
2008-12-02 12:10:00,38.43,38.45,38.38,38.43,2600.0,24.7675,24.7803,24.7352,24.7675,2600.0
2008-12-02 12:15:00,38.42,38.48,38.41,38.48,8500.0,24.761,24.7997,24.7546,24.7997,8500.0
2008-12-02 12:20:00,38.51,38.59,38.51,38.53,7100.0,24.819,24.8706,24.819,24.8319,7100.0
2008-12-02 12:25:00,38.56,38.64,38.56,38.6,4600.0,24.8512,24.9028,24.8512,24.877,4600.0
2008-12-02 12:30:00,38.6,38.68,38.55,38.55,6900.0,24.877,24.9286,24.8448,24.8448,6900.0
2008-12-02 12:35:00,38.57,38.61,38.53,38.56,7400.0,24.8577,24.8835,24.8319,24.8512,7400.0
2008-12-02 12:40:00,38.5,38.52,38.45,38.49,8700.0,24.8126,24.8255,24.7803,24.8061,8700.0
2008-12-02 12:45:00,38.43,38.48,38.43,38.44,9200.0,24.7675,24.7997,24.7675,24.7739,9200.0
2008-12-02 12:50:00,38.46,38.46,38.35,38.4,7300.0,24.7868,24.7868,24.7159,24.7481,7300.0
2008-12-02 12:55:00,38.39,38.48,38.39,38.48,2100.0,24.7417,24.7997,24.7417,24.7997,2100.0
2008-12-02 13:00:00,38.43,38.5,38.39,38.43,3400.0,24.7675,24.8126,24.7417,24.7675,3400.0
2008-12-02 13:05:00,38.4,38.42,38.36,38.36,2900.0,24.7481,24.761,24.7223,24.7223,2900.0
2008-12-02 13:10:00,38.37,38.48,38.37,38.47,2900.0,24.7288,24.7997,24.7288,24.7932,2900.0
2008-12-02 13:15:00,38.51,38.55,38.47,38.48,3800.0,24.819,24.8448,24.7932,24.7997,3800.0
2008-12-02 13:20:00,38.48,38.48,38.37,38.37,3700.0,24.7997,24.7997,24.7288,24.7288,3700.0
2008-12-02 13:25:00,38.37,38.45,38.36,38.44,14100.0,24.7288,24.7803,24.7223,24.7739,14100.0
2008-12-02 13:30:00,38.4,38.4,38.08,38.1,13200.0,24.7481,24.7481,24.5419,24.5548,13200.0
2008-12-02 13:35:00,38.1,38.17,38.0,38.03,6500.0,24.5548,24.5999,24.4903,24.5097,6500.0
2008-12-02 13:40:00,38.0,38.11,38.0,38.08,4700.0,24.4903,24.5612,24.4903,24.5419,4700.0
2008-12-02 13:45:00,38.07,38.14,38.02,38.02,6300.0,24.5354,24.5806,24.5032,24.5032,6300.0
2008-12-02 13:50:00,38.03,38.03,37.91,37.95,7900.0,24.5097,24.5097,24.4323,24.4581,7900.0
2008-12-02 13:55:00,37.97,37.99,37.91,37.94,5100.0,24.471,24.4839,24.4323,24.4517,5100.0
2008-12-02 14:00:00,37.95,38.0,37.68,37.69,36700.0,24.4581,24.4903,24.2841,24.2905,36700.0
2008-12-02 14:05:00,37.67,37.68,37.5,37.55,6000.0,24.2777,24.2841,24.1681,24.2003,6000.0
2008-12-02 14:10:00,37.55,37.64,37.51,37.64,22800.0,24.2003,24.2583,24.1745,24.2583,22800.0
2008-12-02 14:15:00,37.63,37.7,37.51,37.58,9000.0,24.2519,24.297,24.1745,24.2196,9000.0
2008-12-02 14:20:00,37.6,37.6,37.38,37.42,13100.0,24.2325,24.2325,24.0908,24.1165,13100.0
2008-12-02 14:25:00,37.43,37.43,37.24,37.41,17300.0,24.123,24.123,24.0005,24.1101,17300.0
2008-12-02 14:30:00,37.41,37.61,37.37,37.53,30000.0,24.1101,24.239,24.0843,24.1874,30000.0
2008-12-02 14:35:00,37.55,37.71,37.48,37.69,30900.0,24.2003,24.3034,24.1552,24.2905,30900.0
2008-12-02 14:40:00,37.66,37.77,37.62,37.69,76200.0,24.2712,24.3421,24.2454,24.2905,76200.0
2008-12-02 14:45:00,37.68,37.75,37.64,37.73,25200.0,24.2841,24.3292,24.2583,24.3163,25200.0
2008-12-02 14:50:00,37.7,37.9,37.67,37.84,19100.0,24.297,24.4259,24.2777,24.3872,19100.0
2008-12-02 14:55:00,37.84,38.01,37.82,38.01,27500.0,24.3872,24.4968,24.3743,24.4968,27500.0
2008-12-02 15:00:00,37.97,37.97,37.81,37.86,24300.0,24.471,24.471,24.3679,24.4001,24300.0
2008-12-02 15:05:00,37.86,37.87,37.53,37.65,56000.0,24.4001,24.4065,24.1874,24.2648,56000.0
2008-12-02 15:10:00,37.63,37.66,37.49,37.62,27600.0,24.2519,24.2712,24.1616,24.2454,27600.0
2008-12-02 15:15:00,37.62,38.15,37.62,38.15,26500.0,24.2454,24.587,24.2454,24.587,26500.0
2008-12-02 15:20:00,38.17,38.43,38.11,38.37,39800.0,24.5999,24.7675,24.5612,24.7288,39800.0
2008-12-02 15:25:00,38.43,38.56,38.34,38.42,37500.0,24.7675,24.8512,24.7095,24.761,37500.0
2008-12-02 15:30:00,38.42,38.6,38.38,38.53,32000.0,24.761,24.877,24.7352,24.8319,32000.0
2008-12-02 15:35:00,38.54,38.73,38.5,38.5,20100.0,24.8384,24.9608,24.8126,24.8126,20100.0
2008-12-02 15:40:00,38.47,38.62,38.34,38.5,31400.0,24.7932,24.8899,24.7095,24.8126,31400.0
2008-12-02 15:45:00,38.56,38.62,38.06,38.11,43700.0,24.8512,24.8899,24.529,24.5612,43700.0
2008-12-02 15:50:00,38.09,38.54,38.02,38.5,57100.0,24.5483,24.8384,24.5032,24.8126,57100.0
2008-12-02 15:55:00,38.52,38.91,38.5,38.8,58600.0,24.8255,25.0768,24.8126,25.0059,58600.0
2008-12-03 09:30:00,37.98,38.06,37.78,37.79,20100.0,24.4774,24.529,24.3485,24.355,20100.0
2008-12-03 09:35:00,37.99,38.1,37.99,38.1,13100.0,24.4839,24.5548,24.4839,24.5548,13100.0
2008-12-03 09:40:00,38.06,38.2,38.06,38.2,8200.0,24.529,24.6192,24.529,24.6192,8200.0
2008-12-03 09:45:00,38.15,38.24,37.98,37.98,4400.0,24.587,24.645,24.4774,24.4774,4400.0
2008-12-03 09:50:00,38.0,38.07,37.92,38.02,10400.0,24.4903,24.5354,24.4388,24.5032,10400.0
2008-12-03 09:55:00,37.98,38.01,37.84,37.96,14000.0,24.4774,24.4968,24.3872,24.4646,14000.0
2008-12-03 10:00:00,37.88,38.14,37.79,38.14,13500.0,24.413,24.5806,24.355,24.5806,13500.0
2008-12-03 10:05:00,38.14,38.31,38.14,38.18,5600.0,24.5806,24.6901,24.5806,24.6063,5600.0
2008-12-03 10:10:00,38.14,38.26,38.09,38.23,9200.0,24.5806,24.6579,24.5483,24.6386,9200.0
2008-12-03 10:15:00,38.2,38.35,38.2,38.26,9000.0,24.6192,24.7159,24.6192,24.6579,9000.0
2008-12-03 10:20:00,38.35,38.35,38.18,38.18,3100.0,24.7159,24.7159,24.6063,24.6063,3100.0
2008-12-03 10:25:00,38.29,38.54,38.28,38.49,4300.0,24.6772,24.8384,24.6708,24.8061,4300.0
2008-12-03 10:30:00,38.53,38.66,38.46,38.64,5700.0,24.8319,24.9157,24.7868,24.9028,5700.0
2008-12-03 10:35:00,38.67,38.83,38.65,38.67,5700.0,24.9221,25.0253,24.9092,24.9221,5700.0
2008-12-03 10:40:00,38.72,38.79,38.59,38.67,13600.0,24.9544,24.9995,24.8706,24.9221,13600.0
2008-12-03 10:45:00,38.67,38.94,38.67,38.9,9400.0,24.9221,25.0961,24.9221,25.0704,9400.0
2008-12-03 10:50:00,38.91,39.09,38.88,39.09,3100.0,25.0768,25.1928,25.0575,25.1928,3100.0
2008-12-03 10:55:00,39.12,39.28,39.07,39.23,4000.0,25.2122,25.3153,25.1799,25.283,4000.0
2008-12-03 11:00:00,39.28,39.28,39.17,39.22,4500.0,25.3153,25.3153,25.2444,25.2766,4500.0
2008-12-03 11:05:00,39.25,39.25,39.06,39.12,4300.0,25.2959,25.2959,25.1735,25.2122,4300.0
2008-12-03 11:10:00,39.19,39.49,39.19,39.46,9900.0,25.2573,25.4506,25.2573,25.4313,9900.0
2008-12-03 11:15:00,39.45,39.59,39.39,39.42,6600.0,25.4248,25.5151,25.3862,25.4055,6600.0
2008-12-03 11:20:00,39.39,39.43,39.36,39.39,8200.0,25.3862,25.4119,25.3668,25.3862,8200.0
2008-12-03 11:25:00,39.36,39.47,39.22,39.23,7000.0,25.3668,25.4377,25.2766,25.283,7000.0
2008-12-03 11:30:00,39.23,39.35,39.23,39.23,4100.0,25.283,25.3604,25.283,25.283,4100.0
2008-12-03 11:35:00,39.21,39.27,39.1,39.27,5200.0,25.2702,25.3088,25.1993,25.3088,5200.0
2008-12-03 11:40:00,39.3,39.45,39.26,39.28,8200.0,25.3282,25.4248,25.3024,25.3153,8200.0
2008-12-03 11:45:00,39.31,39.33,39.23,39.31,9800.0,25.3346,25.3475,25.283,25.3346,9800.0
2008-12-03 11:50:00,39.31,39.5,39.24,39.5,9500.0,25.3346,25.4571,25.2895,25.4571,9500.0
2008-12-03 11:55:00,39.53,39.57,39.46,39.56,39700.0,25.4764,25.5022,25.4313,25.4957,39700.0
2008-12-03 12:00:00,39.54,39.54,39.24,39.25,10400.0,25.4828,25.4828,25.2895,25.2959,10400.0
2008-12-03 12:05:00,39.28,39.3,39.02,39.06,11700.0,25.3153,25.3282,25.1477,25.1735,11700.0
2008-12-03 12:10:00,39.06,39.23,39.05,39.12,8700.0,25.1735,25.283,25.167,25.2122,8700.0
2008-12-03 12:15:00,39.11,39.21,38.92,38.92,5200.0,25.2057,25.2702,25.0833,25.0833,5200.0
2008-12-03 12:20:00,38.91,39.05,38.9,39.0,24400.0,25.0768,25.167,25.0704,25.1348,24400.0
2008-12-03 12:25:00,39.05,39.21,39.05,39.1,3100.0,25.167,25.2702,25.167,25.1993,3100.0
2008-12-03 12:30:00,39.13,39.22,39.13,39.15,5200.0,25.2186,25.2766,25.2186,25.2315,5200.0
2008-12-03 12:35:00,39.19,39.3,39.19,39.27,12100.0,25.2573,25.3282,25.2573,25.3088,12100.0
2008-12-03 12:40:00,39.26,39.28,39.1,39.12,15500.0,25.3024,25.3153,25.1993,25.2122,15500.0
2008-12-03 12:45:00,39.15,39.28,39.09,39.13,31000.0,25.2315,25.3153,25.1928,25.2186,31000.0
2008-12-03 12:50:00,39.1,39.18,39.04,39.18,6200.0,25.1993,25.2508,25.1606,25.2508,6200.0
2008-12-03 12:55:00,39.21,39.32,39.09,39.12,14400.0,25.2702,25.341,25.1928,25.2122,14400.0
2008-12-03 13:00:00,39.1,39.17,39.06,39.1,9000.0,25.1993,25.2444,25.1735,25.1993,9000.0
2008-12-03 13:05:00,39.12,39.12,38.99,39.01,2500.0,25.2122,25.2122,25.1284,25.1413,2500.0
2008-12-03 13:10:00,39.02,39.03,38.95,38.99,11700.0,25.1477,25.1541,25.1026,25.1284,11700.0
2008-12-03 13:15:00,39.0,39.1,38.99,39.04,6600.0,25.1348,25.1993,25.1284,25.1606,6600.0
2008-12-03 13:20:00,39.03,39.11,38.8,38.81,28100.0,25.1541,25.2057,25.0059,25.0124,28100.0
2008-12-03 13:25:00,38.79,38.79,38.65,38.67,26700.0,24.9995,24.9995,24.9092,24.9221,26700.0
2008-12-03 13:30:00,38.65,38.67,38.5,38.54,32200.0,24.9092,24.9221,24.8126,24.8384,32200.0
2008-12-03 13:35:00,38.56,38.62,38.49,38.5,17800.0,24.8512,24.8899,24.8061,24.8126,17800.0
2008-12-03 13:40:00,38.5,38.5,38.3,38.36,18000.0,24.8126,24.8126,24.6837,24.7223,18000.0
2008-12-03 13:45:00,38.31,38.35,38.23,38.3,21200.0,24.6901,24.7159,24.6386,24.6837,21200.0
2008-12-03 13:50:00,38.33,38.33,38.17,38.19,11000.0,24.703,24.703,24.5999,24.6128,11000.0
2008-12-03 13:55:00,38.2,38.31,38.19,38.28,16200.0,24.6192,24.6901,24.6128,24.6708,16200.0
2008-12-03 14:00:00,38.27,38.49,38.27,38.49,10000.0,24.6643,24.8061,24.6643,24.8061,10000.0
2008-12-03 14:05:00,38.49,38.49,38.18,38.43,50400.0,24.8061,24.8061,24.6063,24.7675,50400.0
2008-12-03 14:10:00,38.43,38.62,38.4,38.45,24100.0,24.7675,24.8899,24.7481,24.7803,24100.0
2008-12-03 14:15:00,38.45,38.73,38.41,38.68,11800.0,24.7803,24.9608,24.7546,24.9286,11800.0
2008-12-03 14:20:00,38.68,38.78,38.63,38.77,6600.0,24.9286,24.993,24.8964,24.9866,6600.0
2008-12-03 14:25:00,38.85,39.09,38.85,38.94,15900.0,25.0381,25.1928,25.0381,25.0961,15900.0
2008-12-03 14:30:00,38.97,39.33,38.97,39.16,47700.0,25.1155,25.3475,25.1155,25.2379,47700.0
2008-12-03 14:35:00,39.17,39.24,39.04,39.06,14500.0,25.2444,25.2895,25.1606,25.1735,14500.0
2008-12-03 14:40:00,39.01,39.23,39.01,39.16,7000.0,25.1413,25.283,25.1413,25.2379,7000.0
2008-12-03 14:45:00,39.2,39.37,39.18,39.21,27900.0,25.2637,25.3733,25.2508,25.2702,27900.0
2008-12-03 14:50:00,39.25,39.43,39.24,39.24,29000.0,25.2959,25.4119,25.2895,25.2895,29000.0
2008-12-03 14:55:00,39.27,39.3,39.02,39.02,15000.0,25.3088,25.3282,25.1477,25.1477,15000.0
2008-12-03 15:00:00,39.04,39.1,38.75,38.85,9600.0,25.1606,25.1993,24.9737,25.0381,9600.0
2008-12-03 15:05:00,38.87,39.35,38.87,39.26,27400.0,25.051,25.3604,25.051,25.3024,27400.0
2008-12-03 15:10:00,39.24,39.3,39.04,39.12,18400.0,25.2895,25.3282,25.1606,25.2122,18400.0
2008-12-03 15:15:00,39.19,39.22,38.86,39.18,19800.0,25.2573,25.2766,25.0446,25.2508,19800.0
2008-12-03 15:20:00,39.22,39.35,38.99,39.02,22600.0,25.2766,25.3604,25.1284,25.1477,22600.0
2008-12-03 15:25:00,39.05,39.16,38.93,39.12,8600.0,25.167,25.2379,25.0897,25.2122,8600.0
2008-12-03 15:30:00,39.26,39.44,39.06,39.41,18800.0,25.3024,25.4184,25.1735,25.3991,18800.0
2008-12-03 15:35:00,39.46,39.55,39.26,39.5,27000.0,25.4313,25.4893,25.3024,25.4571,27000.0
2008-12-03 15:40:00,39.6,39.77,39.59,39.68,16800.0,25.5215,25.6311,25.5151,25.5731,16800.0
2008-12-03 15:45:00,39.66,39.79,39.46,39.67,40100.0,25.5602,25.644,25.4313,25.5666,40100.0
2008-12-03 15:50:00,39.64,39.97,39.63,39.97,27400.0,25.5473,25.76,25.5408,25.76,27400.0
2008-12-03 15:55:00,39.93,40.08,39.89,39.92,16000.0,25.7342,25.8309,25.7084,25.7277,16000.0
2008-12-04 09:30:00,39.25,39.47,39.16,39.47,16700.0,25.2959,25.4377,25.2379,25.4377,16700.0
2008-12-04 09:35:00,39.5,39.51,39.33,39.51,5600.0,25.4571,25.4635,25.3475,25.4635,5600.0
2008-12-04 09:40:00,39.59,39.85,39.59,39.66,13500.0,25.5151,25.6826,25.5151,25.5602,13500.0
2008-12-04 09:45:00,39.68,39.89,39.68,39.84,15300.0,25.5731,25.7084,25.5731,25.6762,15300.0
2008-12-04 09:50:00,39.88,39.95,39.83,39.89,14600.0,25.702,25.7471,25.6697,25.7084,14600.0
2008-12-04 09:55:00,39.86,39.94,39.76,39.77,13400.0,25.6891,25.7406,25.6246,25.6311,13400.0
2008-12-04 10:00:00,39.77,40.06,39.72,39.99,16500.0,25.6311,25.818,25.5988,25.7729,16500.0
2008-12-04 10:05:00,39.94,39.94,39.66,39.81,10000.0,25.7406,25.7406,25.5602,25.6568,10000.0
2008-12-04 10:10:00,39.78,39.78,39.56,39.56,30700.0,25.6375,25.6375,25.4957,25.4957,30700.0
2008-12-04 10:15:00,39.54,39.71,39.5,39.62,18700.0,25.4828,25.5924,25.4571,25.5344,18700.0
2008-12-04 10:20:00,39.61,39.89,39.6,39.8,11000.0,25.5279,25.7084,25.5215,25.6504,11000.0
2008-12-04 10:25:00,39.78,39.85,39.7,39.71,26300.0,25.6375,25.6826,25.586,25.5924,26300.0
2008-12-04 10:30:00,39.7,39.85,39.65,39.83,9900.0,25.586,25.6826,25.5537,25.6697,9900.0
2008-12-04 10:35:00,39.89,40.09,39.76,40.0,19400.0,25.7084,25.8373,25.6246,25.7793,19400.0
2008-12-04 10:40:00,40.01,40.13,39.99,40.07,10200.0,25.7857,25.8631,25.7729,25.8244,10200.0
2008-12-04 10:45:00,39.96,40.08,39.92,39.96,20400.0,25.7535,25.8309,25.7277,25.7535,20400.0
2008-12-04 10:50:00,39.88,40.19,39.87,40.14,13700.0,25.702,25.9017,25.6955,25.8695,13700.0
2008-12-04 10:55:00,40.17,40.24,40.17,40.18,1400.0,25.8889,25.934,25.8889,25.8953,1400.0
2008-12-04 11:00:00,40.2,40.2,40.09,40.18,9300.0,25.9082,25.9082,25.8373,25.8953,9300.0
2008-12-04 11:05:00,40.15,40.16,39.9,39.93,14300.0,25.876,25.8824,25.7148,25.7342,14300.0
2008-12-04 11:10:00,39.9,39.97,39.81,39.97,15200.0,25.7148,25.76,25.6568,25.76,15200.0
2008-12-04 11:15:00,39.97,40.1,39.95,40.0,6900.0,25.76,25.8437,25.7471,25.7793,6900.0
2008-12-04 11:20:00,39.96,40.15,39.92,40.11,13800.0,25.7535,25.876,25.7277,25.8502,13800.0
2008-12-04 11:25:00,40.12,40.19,40.01,40.01,11900.0,25.8566,25.9017,25.7857,25.7857,11900.0
2008-12-04 11:30:00,40.0,40.0,39.8,39.87,6900.0,25.7793,25.7793,25.6504,25.6955,6900.0
2008-12-04 11:35:00,39.88,39.89,39.72,39.86,12700.0,25.702,25.7084,25.5988,25.6891,12700.0
2008-12-04 11:40:00,39.82,39.89,39.64,39.64,10800.0,25.6633,25.7084,25.5473,25.5473,10800.0
2008-12-04 11:45:00,39.61,39.78,39.61,39.74,15400.0,25.5279,25.6375,25.5279,25.6117,15400.0
2008-12-04 11:50:00,39.73,39.8,39.72,39.8,3500.0,25.6053,25.6504,25.5988,25.6504,3500.0
2008-12-04 11:55:00,39.8,39.95,39.73,39.78,15700.0,25.6504,25.7471,25.6053,25.6375,15700.0
2008-12-04 12:00:00,39.77,39.81,39.56,39.61,7700.0,25.6311,25.6568,25.4957,25.5279,7700.0
2008-12-04 12:05:00,39.6,39.6,39.48,39.6,35700.0,25.5215,25.5215,25.4442,25.5215,35700.0
2008-12-04 12:10:00,39.6,39.6,39.49,39.49,7900.0,25.5215,25.5215,25.4506,25.4506,7900.0
2008-12-04 12:15:00,39.47,39.58,39.38,39.38,13300.0,25.4377,25.5086,25.3797,25.3797,13300.0
2008-12-04 12:20:00,39.34,39.53,39.34,39.53,11600.0,25.3539,25.4764,25.3539,25.4764,11600.0
2008-12-04 12:25:00,39.54,39.56,39.47,39.49,16900.0,25.4828,25.4957,25.4377,25.4506,16900.0
2008-12-04 12:30:00,39.52,39.56,39.41,39.52,10900.0,25.4699,25.4957,25.3991,25.4699,10900.0
2008-12-04 12:35:00,39.55,39.62,39.45,39.59,26400.0,25.4893,25.5344,25.4248,25.5151,26400.0
2008-12-04 12:40:00,39.58,39.64,39.58,39.64,5300.0,25.5086,25.5473,25.5086,25.5473,5300.0
2008-12-04 12:45:00,39.68,39.69,39.6,39.6,3900.0,25.5731,25.5795,25.5215,25.5215,3900.0
2008-12-04 12:50:00,39.6,39.6,39.5,39.59,7100.0,25.5215,25.5215,25.4571,25.5151,7100.0
2008-12-04 12:55:00,39.57,39.66,39.56,39.58,6100.0,25.5022,25.5602,25.4957,25.5086,6100.0
2008-12-04 13:00:00,39.57,39.57,39.47,39.57,10700.0,25.5022,25.5022,25.4377,25.5022,10700.0
2008-12-04 13:05:00,39.55,39.58,39.45,39.46,2800.0,25.4893,25.5086,25.4248,25.4313,2800.0
2008-12-04 13:10:00,39.44,39.44,39.27,39.36,11300.0,25.4184,25.4184,25.3088,25.3668,11300.0
2008-12-04 13:15:00,39.32,39.36,39.32,39.32,6300.0,25.341,25.3668,25.341,25.341,6300.0
2008-12-04 13:20:00,39.32,39.39,39.28,39.38,15100.0,25.341,25.3862,25.3153,25.3797,15100.0
2008-12-04 13:25:00,39.37,39.4,39.31,39.31,6100.0,25.3733,25.3926,25.3346,25.3346,6100.0
2008-12-04 13:30:00,39.25,39.35,39.22,39.35,5400.0,25.2959,25.3604,25.2766,25.3604,5400.0
2008-12-04 13:35:00,39.39,39.51,39.38,39.5,19000.0,25.3862,25.4635,25.3797,25.4571,19000.0
2008-12-04 13:40:00,39.51,39.53,39.45,39.45,14900.0,25.4635,25.4764,25.4248,25.4248,14900.0
2008-12-04 13:45:00,39.45,39.66,39.43,39.66,24700.0,25.4248,25.5602,25.4119,25.5602,24700.0
2008-12-04 13:50:00,39.68,39.83,39.68,39.79,7700.0,25.5731,25.6697,25.5731,25.644,7700.0
2008-12-04 13:55:00,39.72,39.72,39.65,39.69,7200.0,25.5988,25.5988,25.5537,25.5795,7200.0
2008-12-04 14:00:00,39.67,39.83,39.67,39.78,6100.0,25.5666,25.6697,25.5666,25.6375,6100.0
2008-12-04 14:05:00,39.8,39.9,39.8,39.8,7600.0,25.6504,25.7148,25.6504,25.6504,7600.0
2008-12-04 14:10:00,39.84,39.91,39.78,39.83,6400.0,25.6762,25.7213,25.6375,25.6697,6400.0
2008-12-04 14:15:00,39.78,39.78,39.61,39.68,19300.0,25.6375,25.6375,25.5279,25.5731,19300.0
2008-12-04 14:20:00,39.75,39.83,39.75,39.78,5200.0,25.6182,25.6697,25.6182,25.6375,5200.0
2008-12-04 14:25:00,39.76,39.76,39.59,39.67,4800.0,25.6246,25.6246,25.5151,25.5666,4800.0
2008-12-04 14:30:00,39.7,39.94,39.64,39.88,4600.0,25.586,25.7406,25.5473,25.702,4600.0
2008-12-04 14:35:00,39.89,39.94,39.84,39.91,6900.0,25.7084,25.7406,25.6762,25.7213,6900.0
2008-12-04 14:40:00,39.87,39.87,39.61,39.61,15800.0,25.6955,25.6955,25.5279,25.5279,15800.0
2008-12-04 14:45:00,39.59,39.6,39.41,39.51,38400.0,25.5151,25.5215,25.3991,25.4635,38400.0
2008-12-04 14:50:00,39.48,39.59,39.46,39.56,17600.0,25.4442,25.5151,25.4313,25.4957,17600.0
2008-12-04 14:55:00,39.58,39.72,39.4,39.4,22200.0,25.5086,25.5988,25.3926,25.3926,22200.0
2008-12-04 15:00:00,39.42,39.45,39.09,39.13,17400.0,25.4055,25.4248,25.1928,25.2186,17400.0
2008-12-04 15:05:00,39.04,39.04,38.74,38.86,29500.0,25.1606,25.1606,24.9672,25.0446,29500.0
2008-12-04 15:10:00,38.86,39.01,38.64,38.64,29700.0,25.0446,25.1413,24.9028,24.9028,29700.0
2008-12-04 15:15:00,38.56,38.61,38.47,38.49,14700.0,24.8512,24.8835,24.7932,24.8061,14700.0
2008-12-04 15:20:00,38.65,38.65,38.31,38.42,15700.0,24.9092,24.9092,24.6901,24.761,15700.0
2008-12-04 15:25:00,38.59,38.62,38.29,38.34,12000.0,24.8706,24.8899,24.6772,24.7095,12000.0
2008-12-04 15:30:00,38.3,38.47,38.15,38.25,33200.0,24.6837,24.7932,24.587,24.6515,33200.0
2008-12-04 15:35:00,38.23,38.28,38.12,38.16,21100.0,24.6386,24.6708,24.5677,24.5934,21100.0
2008-12-04 15:40:00,38.09,38.59,38.07,38.47,36900.0,24.5483,24.8706,24.5354,24.7932,36900.0
2008-12-04 15:45:00,38.39,38.68,38.33,38.49,31200.0,24.7417,24.9286,24.703,24.8061,31200.0
2008-12-04 15:50:00,38.45,38.46,38.2,38.37,61200.0,24.7803,24.7868,24.6192,24.7288,61200.0
2008-12-04 15:55:00,38.41,38.8,38.32,38.63,20200.0,24.7546,25.0059,24.6966,24.8964,20200.0
2008-12-05 09:30:00,38.05,38.33,38.03,38.24,8400.0,24.5226,24.703,24.5097,24.645,8400.0
2008-12-05 09:35:00,38.16,38.45,38.16,38.44,10000.0,24.5934,24.7803,24.5934,24.7739,10000.0
2008-12-05 09:40:00,38.53,38.53,38.26,38.33,8100.0,24.8319,24.8319,24.6579,24.703,8100.0
2008-12-05 09:45:00,38.24,38.24,38.02,38.02,11200.0,24.645,24.645,24.5032,24.5032,11200.0
2008-12-05 09:50:00,38.03,38.33,38.01,38.26,10700.0,24.5097,24.703,24.4968,24.6579,10700.0
2008-12-05 09:55:00,38.27,38.27,37.91,37.91,13700.0,24.6643,24.6643,24.4323,24.4323,13700.0
2008-12-05 10:00:00,37.88,37.98,37.85,37.89,11600.0,24.413,24.4774,24.3937,24.4194,11600.0
2008-12-05 10:05:00,37.9,38.01,37.84,37.9,15900.0,24.4259,24.4968,24.3872,24.4259,15900.0
2008-12-05 10:10:00,37.87,37.89,37.71,37.72,13600.0,24.4065,24.4194,24.3034,24.3099,13600.0
2008-12-05 10:15:00,37.7,37.85,37.67,37.74,17900.0,24.297,24.3937,24.2777,24.3228,17900.0
2008-12-05 10:20:00,37.69,37.74,37.53,37.64,21100.0,24.2905,24.3228,24.1874,24.2583,21100.0
2008-12-05 10:25:00,37.62,37.83,37.61,37.75,12100.0,24.2454,24.3808,24.239,24.3292,12100.0
2008-12-05 10:30:00,37.69,37.91,37.69,37.82,12100.0,24.2905,24.4323,24.2905,24.3743,12100.0
2008-12-05 10:35:00,37.8,37.8,37.63,37.68,12300.0,24.3614,24.3614,24.2519,24.2841,12300.0
2008-12-05 10:40:00,37.69,37.69,37.44,37.52,8500.0,24.2905,24.2905,24.1294,24.181,8500.0
2008-12-05 10:45:00,37.48,37.74,37.48,37.74,11700.0,24.1552,24.3228,24.1552,24.3228,11700.0
2008-12-05 10:50:00,37.71,37.91,37.69,37.9,15200.0,24.3034,24.4323,24.2905,24.4259,15200.0
2008-12-05 10:55:00,37.91,38.02,37.9,37.94,8900.0,24.4323,24.5032,24.4259,24.4517,8900.0
2008-12-05 11:00:00,37.89,37.97,37.79,37.81,13400.0,24.4194,24.471,24.355,24.3679,13400.0
2008-12-05 11:05:00,37.83,37.9,37.79,37.84,10600.0,24.3808,24.4259,24.355,24.3872,10600.0
2008-12-05 11:10:00,37.87,38.01,37.82,37.92,10000.0,24.4065,24.4968,24.3743,24.4388,10000.0
2008-12-05 11:15:00,37.96,37.98,37.76,37.87,10300.0,24.4646,24.4774,24.3357,24.4065,10300.0
2008-12-05 11:20:00,37.85,37.87,37.68,37.71,10700.0,24.3937,24.4065,24.2841,24.3034,10700.0
2008-12-05 11:25:00,37.7,37.74,37.7,37.7,2200.0,24.297,24.3228,24.297,24.297,2200.0
2008-12-05 11:30:00,37.71,37.79,37.59,37.78,7700.0,24.3034,24.355,24.2261,24.3485,7700.0
2008-12-05 11:35:00,37.76,37.87,37.68,37.86,9300.0,24.3357,24.4065,24.2841,24.4001,9300.0
2008-12-05 11:40:00,37.92,38.02,37.84,37.93,17400.0,24.4388,24.5032,24.3872,24.4452,17400.0
2008-12-05 11:45:00,37.97,37.97,37.9,37.93,2000.0,24.471,24.471,24.4259,24.4452,2000.0
2008-12-05 11:50:00,37.95,38.18,37.95,38.17,9000.0,24.4581,24.6063,24.4581,24.5999,9000.0
2008-12-05 11:55:00,38.13,38.15,38.06,38.1,8400.0,24.5741,24.587,24.529,24.5548,8400.0
2008-12-05 12:00:00,38.15,38.23,38.1,38.14,9300.0,24.587,24.6386,24.5548,24.5806,9300.0
2008-12-05 12:05:00,38.11,38.31,38.05,38.31,10000.0,24.5612,24.6901,24.5226,24.6901,10000.0
2008-12-05 12:10:00,38.26,38.27,38.18,38.25,14100.0,24.6579,24.6643,24.6063,24.6515,14100.0
2008-12-05 12:15:00,38.24,38.24,38.13,38.23,5300.0,24.645,24.645,24.5741,24.6386,5300.0
2008-12-05 12:20:00,38.21,38.31,38.16,38.16,3300.0,24.6257,24.6901,24.5934,24.5934,3300.0
2008-12-05 12:25:00,38.19,38.33,38.19,38.33,8500.0,24.6128,24.703,24.6128,24.703,8500.0
2008-12-05 12:30:00,38.29,38.29,38.0,38.0,6600.0,24.6772,24.6772,24.4903,24.4903,6600.0
2008-12-05 12:35:00,37.97,38.05,37.97,38.03,22100.0,24.471,24.5226,24.471,24.5097,22100.0
2008-12-05 12:40:00,37.98,38.04,37.88,37.97,4900.0,24.4774,24.5161,24.413,24.471,4900.0
2008-12-05 12:45:00,37.99,38.05,37.96,38.02,3700.0,24.4839,24.5226,24.4646,24.5032,3700.0
2008-12-05 12:50:00,38.01,38.01,37.91,38.01,6200.0,24.4968,24.4968,24.4323,24.4968,6200.0
2008-12-05 12:55:00,37.99,38.02,37.91,38.02,1800.0,24.4839,24.5032,24.4323,24.5032,1800.0
2008-12-05 13:00:00,38.04,38.19,38.04,38.19,81700.0,24.5161,24.6128,24.5161,24.6128,81700.0
2008-12-05 13:05:00,38.19,38.31,38.19,38.25,8200.0,24.6128,24.6901,24.6128,24.6515,8200.0
2008-12-05 13:10:00,38.26,38.46,38.26,38.42,7500.0,24.6579,24.7868,24.6579,24.761,7500.0
2008-12-05 13:15:00,38.41,38.46,38.3,38.31,11600.0,24.7546,24.7868,24.6837,24.6901,11600.0
2008-12-05 13:20:00,38.37,38.48,38.35,38.4,7000.0,24.7288,24.7997,24.7159,24.7481,7000.0
2008-12-05 13:25:00,38.4,38.47,38.3,38.31,24200.0,24.7481,24.7932,24.6837,24.6901,24200.0
2008-12-05 13:30:00,38.3,38.53,38.3,38.44,9100.0,24.6837,24.8319,24.6837,24.7739,9100.0
2008-12-05 13:35:00,38.44,38.46,38.33,38.42,14100.0,24.7739,24.7868,24.703,24.761,14100.0
2008-12-05 13:40:00,38.38,38.52,38.29,38.52,7800.0,24.7352,24.8255,24.6772,24.8255,7800.0
2008-12-05 13:45:00,38.56,38.76,38.56,38.7,13800.0,24.8512,24.9801,24.8512,24.9415,13800.0
2008-12-05 13:50:00,38.7,38.91,38.7,38.74,18100.0,24.9415,25.0768,24.9415,24.9672,18100.0
2008-12-05 13:55:00,38.76,38.92,38.74,38.74,7100.0,24.9801,25.0833,24.9672,24.9672,7100.0
2008-12-05 14:00:00,38.77,38.84,38.75,38.75,2600.0,24.9866,25.0317,24.9737,24.9737,2600.0
2008-12-05 14:05:00,38.74,38.84,38.59,38.59,6900.0,24.9672,25.0317,24.8706,24.8706,6900.0
2008-12-05 14:10:00,38.5,38.61,38.47,38.61,10500.0,24.8126,24.8835,24.7932,24.8835,10500.0
2008-12-05 14:15:00,38.6,38.65,38.41,38.6,29000.0,24.877,24.9092,24.7546,24.877,29000.0
2008-12-05 14:20:00,38.59,38.81,38.51,38.8,12000.0,24.8706,25.0124,24.819,25.0059,12000.0
2008-12-05 14:25:00,38.85,38.88,38.63,38.66,15800.0,25.0381,25.0575,24.8964,24.9157,15800.0
2008-12-05 14:30:00,38.67,38.86,38.6,38.86,19100.0,24.9221,25.0446,24.877,25.0446,19100.0
2008-12-05 14:35:00,38.9,39.01,38.81,38.99,9400.0,25.0704,25.1413,25.0124,25.1284,9400.0
2008-12-05 14:40:00,39.05,39.33,39.04,39.28,8700.0,25.167,25.3475,25.1606,25.3153,8700.0
2008-12-05 14:45:00,39.31,39.78,39.31,39.72,21000.0,25.3346,25.6375,25.3346,25.5988,21000.0
2008-12-05 14:50:00,39.71,39.71,39.52,39.55,16700.0,25.5924,25.5924,25.4699,25.4893,16700.0
2008-12-05 14:55:00,39.64,39.69,39.54,39.62,20200.0,25.5473,25.5795,25.4828,25.5344,20200.0
2008-12-05 15:00:00,39.63,39.81,39.28,39.35,22000.0,25.5408,25.6568,25.3153,25.3604,22000.0
2008-12-05 15:05:00,39.37,39.55,39.27,39.4,36400.0,25.3733,25.4893,25.3088,25.3926,36400.0
2008-12-05 15:10:00,39.36,39.66,39.34,39.54,26600.0,25.3668,25.5602,25.3539,25.4828,26600.0
2008-12-05 15:15:00,39.62,39.97,39.62,39.8,11900.0,25.5344,25.76,25.5344,25.6504,11900.0
2008-12-05 15:20:00,39.74,39.77,39.59,39.72,33100.0,25.6117,25.6311,25.5151,25.5988,33100.0
2008-12-05 15:25:00,39.7,39.88,39.69,39.81,10200.0,25.586,25.702,25.5795,25.6568,10200.0
2008-12-05 15:30:00,39.82,40.16,39.82,40.02,22300.0,25.6633,25.8824,25.6633,25.7922,22300.0
2008-12-05 15:35:00,39.92,40.25,39.91,40.21,14100.0,25.7277,25.9404,25.7213,25.9146,14100.0
2008-12-05 15:40:00,40.3,40.35,40.0,40.15,12600.0,25.9726,26.0049,25.7793,25.876,12600.0
2008-12-05 15:45:00,40.12,40.36,40.11,40.2,36600.0,25.8566,26.0113,25.8502,25.9082,36600.0
2008-12-05 15:50:00,40.19,40.24,40.02,40.11,29300.0,25.9017,25.934,25.7922,25.8502,29300.0
2008-12-05 15:55:00,40.1,40.44,40.1,40.37,26200.0,25.8437,26.0629,25.8437,26.0178,26200.0
2008-12-08 09:30:00,41.35,41.45,41.26,41.34,23300.0,26.6493,26.7138,26.5913,26.6429,23300.0
2008-12-08 09:35:00,41.35,41.59,41.29,41.51,18300.0,26.6493,26.804,26.6107,26.7525,18300.0
2008-12-08 09:40:00,41.57,41.87,41.57,41.85,14100.0,26.7911,26.9845,26.7911,26.9716,14100.0
2008-12-08 09:45:00,41.88,41.89,41.72,41.82,12400.0,26.9909,26.9974,26.8878,26.9523,12400.0
2008-12-08 09:50:00,41.79,41.79,41.49,41.49,24300.0,26.9329,26.9329,26.7396,26.7396,24300.0
2008-12-08 09:55:00,41.52,41.54,41.42,41.47,26700.0,26.7589,26.7718,26.6945,26.7267,26700.0
2008-12-08 10:00:00,41.42,41.47,41.27,41.31,20400.0,26.6945,26.7267,26.5978,26.6236,20400.0
2008-12-08 10:05:00,41.33,41.58,41.33,41.53,8200.0,26.6365,26.7976,26.6365,26.7654,8200.0
2008-12-08 10:10:00,41.5,41.55,41.35,41.4,13000.0,26.746,26.7782,26.6493,26.6816,13000.0
2008-12-08 10:15:00,41.39,41.47,41.27,41.4,11900.0,26.6751,26.7267,26.5978,26.6816,11900.0
2008-12-08 10:20:00,41.43,41.57,41.43,41.57,6600.0,26.7009,26.7911,26.7009,26.7911,6600.0
2008-12-08 10:25:00,41.53,41.63,41.46,41.6,25000.0,26.7654,26.8298,26.7202,26.8105,25000.0
2008-12-08 10:30:00,41.58,41.74,41.53,41.73,17400.0,26.7976,26.9007,26.7654,26.8942,17400.0
2008-12-08 10:35:00,41.74,41.78,41.63,41.76,42500.0,26.9007,26.9265,26.8298,26.9136,42500.0
2008-12-08 10:40:00,41.76,41.87,41.76,41.85,22100.0,26.9136,26.9845,26.9136,26.9716,22100.0
2008-12-08 10:45:00,41.9,41.98,41.88,41.91,11200.0,27.0038,27.0554,26.9909,27.0103,11200.0
2008-12-08 10:50:00,41.92,41.98,41.86,41.86,7500.0,27.0167,27.0554,26.978,26.978,7500.0
2008-12-08 10:55:00,41.85,41.94,41.84,41.94,12300.0,26.9716,27.0296,26.9651,27.0296,12300.0
2008-12-08 11:00:00,41.95,42.01,41.94,41.98,10500.0,27.036,27.0747,27.0296,27.0554,10500.0
2008-12-08 11:05:00,41.97,41.97,41.79,41.81,9700.0,27.0489,27.0489,26.9329,26.9458,9700.0
2008-12-08 11:10:00,41.82,41.86,41.77,41.8,6100.0,26.9523,26.978,26.92,26.9394,6100.0
2008-12-08 11:15:00,41.81,41.87,41.77,41.81,7900.0,26.9458,26.9845,26.92,26.9458,7900.0
2008-12-08 11:20:00,41.77,41.87,41.77,41.79,3100.0,26.92,26.9845,26.92,26.9329,3100.0
2008-12-08 11:25:00,41.83,41.83,41.75,41.77,11100.0,26.9587,26.9587,26.9071,26.92,11100.0
2008-12-08 11:30:00,41.75,41.93,41.75,41.83,20900.0,26.9071,27.0231,26.9071,26.9587,20900.0
2008-12-08 11:35:00,41.86,41.89,41.72,41.77,7500.0,26.978,26.9974,26.8878,26.92,7500.0
2008-12-08 11:40:00,41.71,41.72,41.58,41.6,7700.0,26.8814,26.8878,26.7976,26.8105,7700.0
2008-12-08 11:45:00,41.61,41.67,41.59,41.62,2500.0,26.8169,26.8556,26.804,26.8234,2500.0
2008-12-08 11:50:00,41.62,41.62,41.47,41.49,6900.0,26.8234,26.8234,26.7267,26.7396,6900.0
2008-12-08 11:55:00,41.5,41.5,41.36,41.43,8900.0,26.746,26.746,26.6558,26.7009,8900.0
2008-12-08 12:00:00,41.45,41.55,41.44,41.51,9100.0,26.7138,26.7782,26.7074,26.7525,9100.0
2008-12-08 12:05:00,41.5,41.5,41.32,41.35,8400.0,26.746,26.746,26.63,26.6493,8400.0
2008-12-08 12:10:00,41.35,41.4,41.3,41.4,5600.0,26.6493,26.6816,26.6171,26.6816,5600.0
2008-12-08 12:15:00,41.44,41.6,41.44,41.58,4000.0,26.7074,26.8105,26.7074,26.7976,4000.0
2008-12-08 12:20:00,41.56,41.67,41.56,41.56,17400.0,26.7847,26.8556,26.7847,26.7847,17400.0
2008-12-08 12:25:00,41.56,41.65,41.54,41.64,10500.0,26.7847,26.8427,26.7718,26.8362,10500.0
2008-12-08 12:30:00,41.63,41.65,41.57,41.57,6300.0,26.8298,26.8427,26.7911,26.7911,6300.0
2008-12-08 12:35:00,41.54,41.62,41.52,41.52,7900.0,26.7718,26.8234,26.7589,26.7589,7900.0
2008-12-08 12:40:00,41.54,41.54,41.51,41.51,600.0,26.7718,26.7718,26.7525,26.7525,600.0
2008-12-08 12:45:00,41.55,41.64,41.52,41.54,4000.0,26.7782,26.8362,26.7589,26.7718,4000.0
2008-12-08 12:50:00,41.51,41.61,41.34,41.39,5700.0,26.7525,26.8169,26.6429,26.6751,5700.0
2008-12-08 12:55:00,41.34,41.48,41.32,41.42,5200.0,26.6429,26.7331,26.63,26.6945,5200.0
2008-12-08 13:00:00,41.46,41.6,41.46,41.56,16100.0,26.7202,26.8105,26.7202,26.7847,16100.0
2008-12-08 13:05:00,41.6,41.62,41.49,41.61,10800.0,26.8105,26.8234,26.7396,26.8169,10800.0
2008-12-08 13:10:00,41.56,41.63,41.52,41.55,31200.0,26.7847,26.8298,26.7589,26.7782,31200.0
2008-12-08 13:15:00,41.51,41.56,41.39,41.44,8500.0,26.7525,26.7847,26.6751,26.7074,8500.0
2008-12-08 13:20:00,41.39,41.43,41.3,41.38,9200.0,26.6751,26.7009,26.6171,26.6687,9200.0
2008-12-08 13:25:00,41.39,41.54,41.39,41.44,11700.0,26.6751,26.7718,26.6751,26.7074,11700.0
2008-12-08 13:30:00,41.42,41.42,41.12,41.26,28500.0,26.6945,26.6945,26.5011,26.5913,28500.0
2008-12-08 13:35:00,41.26,41.31,41.11,41.31,20200.0,26.5913,26.6236,26.4947,26.6236,20200.0
2008-12-08 13:40:00,41.32,41.43,41.32,41.42,18100.0,26.63,26.7009,26.63,26.6945,18100.0
2008-12-08 13:45:00,41.41,41.41,41.25,41.28,18700.0,26.688,26.688,26.5849,26.6042,18700.0
2008-12-08 13:50:00,41.28,41.39,41.24,41.27,16300.0,26.6042,26.6751,26.5785,26.5978,16300.0
2008-12-08 13:55:00,41.2,41.38,41.2,41.38,9500.0,26.5527,26.6687,26.5527,26.6687,9500.0
2008-12-08 14:00:00,41.34,41.51,41.34,41.51,5300.0,26.6429,26.7525,26.6429,26.7525,5300.0
2008-12-08 14:05:00,41.53,41.6,41.51,41.58,17500.0,26.7654,26.8105,26.7525,26.7976,17500.0
2008-12-08 14:10:00,41.58,41.66,41.56,41.65,10100.0,26.7976,26.8491,26.7847,26.8427,10100.0
2008-12-08 14:15:00,41.65,41.67,41.55,41.61,8100.0,26.8427,26.8556,26.7782,26.8169,8100.0
2008-12-08 14:20:00,41.67,41.84,41.67,41.76,13400.0,26.8556,26.9651,26.8556,26.9136,13400.0
2008-12-08 14:25:00,41.81,41.91,41.76,41.76,7700.0,26.9458,27.0103,26.9136,26.9136,7700.0
2008-12-08 14:30:00,41.84,41.89,41.7,41.71,8700.0,26.9651,26.9974,26.8749,26.8814,8700.0
2008-12-08 14:35:00,41.73,41.8,41.68,41.79,12400.0,26.8942,26.9394,26.862,26.9329,12400.0
2008-12-08 14:40:00,41.79,41.93,41.75,41.87,9900.0,26.9329,27.0231,26.9071,26.9845,9900.0
2008-12-08 14:45:00,41.85,42.08,41.79,42.04,13000.0,26.9716,27.1198,26.9329,27.094,13000.0
2008-12-08 14:50:00,42.02,42.06,41.98,42.01,9600.0,27.0811,27.1069,27.0554,27.0747,9600.0
2008-12-08 14:55:00,42.06,42.17,41.99,42.17,26200.0,27.1069,27.1778,27.0618,27.1778,26200.0
2008-12-08 15:00:00,42.18,42.19,42.03,42.16,17400.0,27.1843,27.1907,27.0876,27.1714,17400.0
2008-12-08 15:05:00,42.1,42.21,42.03,42.21,29000.0,27.1327,27.2036,27.0876,27.2036,29000.0
2008-12-08 15:10:00,42.22,42.34,42.17,42.27,16200.0,27.21,27.2874,27.1778,27.2423,16200.0
2008-12-08 15:15:00,42.26,42.31,42.16,42.2,39700.0,27.2358,27.268,27.1714,27.1972,39700.0
2008-12-08 15:20:00,42.22,42.31,42.11,42.14,21200.0,27.21,27.268,27.1392,27.1585,21200.0
2008-12-08 15:25:00,42.13,42.27,42.1,42.27,9900.0,27.152,27.2423,27.1327,27.2423,9900.0
2008-12-08 15:30:00,42.23,42.38,42.2,42.34,25500.0,27.2165,27.3132,27.1972,27.2874,25500.0
2008-12-08 15:35:00,42.4,42.4,42.06,42.06,9200.0,27.3261,27.3261,27.1069,27.1069,9200.0
2008-12-08 15:40:00,42.05,42.2,42.0,42.08,38400.0,27.1005,27.1972,27.0683,27.1198,38400.0
2008-12-08 15:45:00,42.05,42.05,41.58,41.72,52600.0,27.1005,27.1005,26.7976,26.8878,52600.0
2008-12-08 15:50:00,41.72,42.0,41.7,41.95,47000.0,26.8878,27.0683,26.8749,27.036,47000.0
2008-12-08 15:55:00,41.97,42.09,41.84,41.87,30300.0,27.0489,27.1263,26.9651,26.9845,30300.0
2008-12-09 09:30:00,41.57,41.57,41.3,41.41,41700.0,26.7911,26.7911,26.6171,26.688,41700.0
2008-12-09 09:35:00,41.33,41.47,41.27,41.41,22900.0,26.6365,26.7267,26.5978,26.688,22900.0
2008-12-09 09:40:00,41.41,41.52,41.31,41.5,11500.0,26.688,26.7589,26.6236,26.746,11500.0
2008-12-09 09:45:00,41.5,41.64,41.47,41.47,32900.0,26.746,26.8362,26.7267,26.7267,32900.0
2008-12-09 09:50:00,41.52,41.58,41.28,41.32,14000.0,26.7589,26.7976,26.6042,26.63,14000.0
2008-12-09 09:55:00,41.37,41.39,41.21,41.26,13800.0,26.6622,26.6751,26.5591,26.5913,13800.0
2008-12-09 10:00:00,41.29,41.6,41.28,41.6,18900.0,26.6107,26.8105,26.6042,26.8105,18900.0
2008-12-09 10:05:00,41.59,41.61,41.46,41.5,7900.0,26.804,26.8169,26.7202,26.746,7900.0
2008-12-09 10:10:00,41.58,41.78,41.58,41.77,9000.0,26.7976,26.9265,26.7976,26.92,9000.0
2008-12-09 10:15:00,41.77,41.9,41.76,41.85,13400.0,26.92,27.0038,26.9136,26.9716,13400.0
2008-12-09 10:20:00,41.88,41.93,41.85,41.87,15800.0,26.9909,27.0231,26.9716,26.9845,15800.0
2008-12-09 10:25:00,41.86,41.9,41.8,41.8,14800.0,26.978,27.0038,26.9394,26.9394,14800.0
2008-12-09 10:30:00,41.81,42.01,41.81,42.01,16500.0,26.9458,27.0747,26.9458,27.0747,16500.0
2008-12-09 10:35:00,42.01,42.08,42.01,42.03,14400.0,27.0747,27.1198,27.0747,27.0876,14400.0
2008-12-09 10:40:00,41.96,42.13,41.95,42.05,11200.0,27.0425,27.152,27.036,27.1005,11200.0
2008-12-09 10:45:00,42.08,42.2,42.03,42.08,27100.0,27.1198,27.1972,27.0876,27.1198,27100.0
2008-12-09 10:50:00,42.1,42.16,42.02,42.04,17500.0,27.1327,27.1714,27.0811,27.094,17500.0
2008-12-09 10:55:00,42.03,42.16,42.02,42.06,15300.0,27.0876,27.1714,27.0811,27.1069,15300.0
2008-12-09 11:00:00,42.04,42.18,41.96,41.96,10300.0,27.094,27.1843,27.0425,27.0425,10300.0
2008-12-09 11:05:00,41.95,42.01,41.89,41.89,17000.0,27.036,27.0747,26.9974,26.9974,17000.0
2008-12-09 11:10:00,41.92,41.94,41.86,41.86,3000.0,27.0167,27.0296,26.978,26.978,3000.0
2008-12-09 11:15:00,41.83,41.83,41.73,41.73,5100.0,26.9587,26.9587,26.8942,26.8942,5100.0
2008-12-09 11:20:00,41.74,41.77,41.6,41.61,11300.0,26.9007,26.92,26.8105,26.8169,11300.0
2008-12-09 11:25:00,41.61,41.66,41.55,41.55,7500.0,26.8169,26.8491,26.7782,26.7782,7500.0
2008-12-09 11:30:00,41.55,41.69,41.55,41.66,10900.0,26.7782,26.8685,26.7782,26.8491,10900.0
2008-12-09 11:35:00,41.67,41.72,41.56,41.56,11100.0,26.8556,26.8878,26.7847,26.7847,11100.0
2008-12-09 11:40:00,41.63,41.74,41.63,41.69,17700.0,26.8298,26.9007,26.8298,26.8685,17700.0
2008-12-09 11:45:00,41.74,41.79,41.71,41.73,9900.0,26.9007,26.9329,26.8814,26.8942,9900.0
2008-12-09 11:50:00,41.71,41.86,41.71,41.79,11900.0,26.8814,26.978,26.8814,26.9329,11900.0
2008-12-09 11:55:00,41.8,41.84,41.75,41.75,16800.0,26.9394,26.9651,26.9071,26.9071,16800.0
2008-12-09 12:00:00,41.74,41.84,41.67,41.81,18600.0,26.9007,26.9651,26.8556,26.9458,18600.0
2008-12-09 12:05:00,41.81,41.92,41.81,41.86,15600.0,26.9458,27.0167,26.9458,26.978,15600.0
2008-12-09 12:10:00,41.88,41.89,41.81,41.88,19400.0,26.9909,26.9974,26.9458,26.9909,19400.0
2008-12-09 12:15:00,41.89,41.89,41.67,41.78,20700.0,26.9974,26.9974,26.8556,26.9265,20700.0
2008-12-09 12:20:00,41.76,41.76,41.57,41.65,19600.0,26.9136,26.9136,26.7911,26.8427,19600.0
2008-12-09 12:25:00,41.67,41.69,41.58,41.69,12400.0,26.8556,26.8685,26.7976,26.8685,12400.0
2008-12-09 12:30:00,41.68,41.8,41.67,41.78,14100.0,26.862,26.9394,26.8556,26.9265,14100.0
2008-12-09 12:35:00,41.75,41.88,41.75,41.85,11400.0,26.9071,26.9909,26.9071,26.9716,11400.0
2008-12-09 12:40:00,41.83,41.92,41.82,41.91,7100.0,26.9587,27.0167,26.9523,27.0103,7100.0
2008-12-09 12:45:00,41.86,41.88,41.79,41.83,26400.0,26.978,26.9909,26.9329,26.9587,26400.0
2008-12-09 12:50:00,41.82,41.91,41.81,41.86,9900.0,26.9523,27.0103,26.9458,26.978,9900.0
2008-12-09 12:55:00,41.84,41.84,41.61,41.64,17200.0,26.9651,26.9651,26.8169,26.8362,17200.0
2008-12-09 13:00:00,41.66,41.67,41.51,41.6,11400.0,26.8491,26.8556,26.7525,26.8105,11400.0
2008-12-09 13:05:00,41.62,41.75,41.61,41.7,9300.0,26.8234,26.9071,26.8169,26.8749,9300.0
2008-12-09 13:10:00,41.71,41.71,41.56,41.57,17400.0,26.8814,26.8814,26.7847,26.7911,17400.0
2008-12-09 13:15:00,41.54,41.54,41.42,41.42,6600.0,26.7718,26.7718,26.6945,26.6945,6600.0
2008-12-09 13:20:00,41.41,41.49,41.38,41.49,10600.0,26.688,26.7396,26.6687,26.7396,10600.0
2008-12-09 13:25:00,41.47,41.47,41.3,41.3,29600.0,26.7267,26.7267,26.6171,26.6171,29600.0
2008-12-09 13:30:00,41.32,41.38,41.21,41.27,41300.0,26.63,26.6687,26.5591,26.5978,41300.0
2008-12-09 13:35:00,41.25,41.34,41.21,41.34,17400.0,26.5849,26.6429,26.5591,26.6429,17400.0
2008-12-09 13:40:00,41.33,41.4,41.24,41.26,7900.0,26.6365,26.6816,26.5785,26.5913,7900.0
2008-12-09 13:45:00,41.25,41.49,41.25,41.49,28100.0,26.5849,26.7396,26.5849,26.7396,28100.0
2008-12-09 13:50:00,41.44,41.5,41.33,41.33,14100.0,26.7074,26.746,26.6365,26.6365,14100.0
2008-12-09 13:55:00,41.32,41.44,41.26,41.33,11500.0,26.63,26.7074,26.5913,26.6365,11500.0
2008-12-09 14:00:00,41.3,41.32,41.09,41.15,22500.0,26.6171,26.63,26.4818,26.5205,22500.0
2008-12-09 14:05:00,41.11,41.11,40.94,40.95,15200.0,26.4947,26.4947,26.3851,26.3916,15200.0
2008-12-09 14:10:00,40.96,41.02,40.91,40.96,8300.0,26.398,26.4367,26.3658,26.398,8300.0
2008-12-09 14:15:00,40.97,41.14,40.96,41.14,15900.0,26.4044,26.514,26.398,26.514,15900.0
2008-12-09 14:20:00,41.1,41.13,40.83,40.88,71700.0,26.4882,26.5076,26.3142,26.3464,71700.0
2008-12-09 14:25:00,40.88,40.88,40.76,40.83,8600.0,26.3464,26.3464,26.2691,26.3142,8600.0
2008-12-09 14:30:00,40.8,40.8,40.71,40.76,29100.0,26.2949,26.2949,26.2369,26.2691,29100.0
2008-12-09 14:35:00,40.78,40.88,40.75,40.84,13000.0,26.282,26.3464,26.2627,26.3207,13000.0
2008-12-09 14:40:00,40.84,40.93,40.81,40.82,22500.0,26.3207,26.3787,26.3013,26.3078,22500.0
2008-12-09 14:45:00,40.8,41.01,40.75,40.99,14100.0,26.2949,26.4302,26.2627,26.4173,14100.0
2008-12-09 14:50:00,40.98,41.05,40.88,40.97,25100.0,26.4109,26.456,26.3464,26.4044,25100.0
2008-12-09 14:55:00,41.03,41.31,41.03,41.24,38500.0,26.4431,26.6236,26.4431,26.5785,38500.0
2008-12-09 15:00:00,41.25,41.43,41.22,41.29,57900.0,26.5849,26.7009,26.5656,26.6107,57900.0
2008-12-09 15:05:00,41.29,41.35,41.1,41.31,123800.0,26.6107,26.6493,26.4882,26.6236,123800.0
2008-12-09 15:10:00,41.29,41.29,41.0,41.09,56900.0,26.6107,26.6107,26.4238,26.4818,56900.0
2008-12-09 15:15:00,41.05,41.2,40.96,41.2,40200.0,26.456,26.5527,26.398,26.5527,40200.0
2008-12-09 15:20:00,41.21,41.32,41.01,41.06,40400.0,26.5591,26.63,26.4302,26.4624,40400.0
2008-12-09 15:25:00,41.02,41.07,40.79,40.83,33400.0,26.4367,26.4689,26.2884,26.3142,33400.0
2008-12-09 15:30:00,40.78,41.01,40.72,40.88,41700.0,26.282,26.4302,26.2433,26.3464,41700.0
2008-12-09 15:35:00,40.87,40.9,40.7,40.82,40700.0,26.34,26.3593,26.2304,26.3078,40700.0
2008-12-09 15:40:00,40.82,41.12,40.81,41.0,67800.0,26.3078,26.5011,26.3013,26.4238,67800.0
2008-12-09 15:45:00,40.97,41.04,40.83,40.86,22200.0,26.4044,26.4496,26.3142,26.3336,22200.0
2008-12-09 15:50:00,40.85,41.01,40.81,40.88,26100.0,26.3271,26.4302,26.3013,26.3464,26100.0
2008-12-09 15:55:00,40.85,40.87,40.73,40.86,21200.0,26.3271,26.34,26.2498,26.3336,21200.0
2008-12-10 09:30:00,41.41,41.45,41.27,41.44,122100.0,26.688,26.7138,26.5978,26.7074,122100.0
2008-12-10 09:35:00,41.48,41.55,41.37,41.37,9800.0,26.7331,26.7782,26.6622,26.6622,9800.0
2008-12-10 09:40:00,41.36,41.36,41.22,41.26,21600.0,26.6558,26.6558,26.5656,26.5913,21600.0
2008-12-10 09:45:00,41.27,41.39,41.23,41.25,18100.0,26.5978,26.6751,26.572,26.5849,18100.0
2008-12-10 09:50:00,41.2,41.22,41.14,41.14,22500.0,26.5527,26.5656,26.514,26.514,22500.0
2008-12-10 09:55:00,41.15,41.16,41.08,41.11,22400.0,26.5205,26.5269,26.4753,26.4947,22400.0
2008-12-10 10:00:00,41.11,41.31,41.11,41.31,18200.0,26.4947,26.6236,26.4947,26.6236,18200.0
2008-12-10 10:05:00,41.3,41.35,41.26,41.3,7300.0,26.6171,26.6493,26.5913,26.6171,7300.0
2008-12-10 10:10:00,41.29,41.44,41.22,41.44,12400.0,26.6107,26.7074,26.5656,26.7074,12400.0
2008-12-10 10:15:00,41.47,41.61,41.47,41.58,16400.0,26.7267,26.8169,26.7267,26.7976,16400.0
2008-12-10 10:20:00,41.61,41.62,41.52,41.53,11100.0,26.8169,26.8234,26.7589,26.7654,11100.0
2008-12-10 10:25:00,41.54,41.54,41.43,41.45,7500.0,26.7718,26.7718,26.7009,26.7138,7500.0
2008-12-10 10:30:00,41.52,41.54,41.46,41.5,9100.0,26.7589,26.7718,26.7202,26.746,9100.0
2008-12-10 10:35:00,41.44,41.49,41.32,41.4,20000.0,26.7074,26.7396,26.63,26.6816,20000.0
2008-12-10 10:40:00,41.37,41.43,41.29,41.29,4200.0,26.6622,26.7009,26.6107,26.6107,4200.0
2008-12-10 10:45:00,41.24,41.25,41.15,41.18,9400.0,26.5785,26.5849,26.5205,26.5398,9400.0
2008-12-10 10:50:00,41.19,41.21,41.06,41.09,9100.0,26.5462,26.5591,26.4624,26.4818,9100.0
2008-12-10 10:55:00,41.08,41.2,41.08,41.2,12800.0,26.4753,26.5527,26.4753,26.5527,12800.0
2008-12-10 11:00:00,41.22,41.35,41.16,41.32,19100.0,26.5656,26.6493,26.5269,26.63,19100.0
2008-12-10 11:05:00,41.31,41.37,41.21,41.21,21300.0,26.6236,26.6622,26.5591,26.5591,21300.0
2008-12-10 11:10:00,41.22,41.34,41.2,41.33,17000.0,26.5656,26.6429,26.5527,26.6365,17000.0
2008-12-10 11:15:00,41.33,41.49,41.33,41.49,34800.0,26.6365,26.7396,26.6365,26.7396,34800.0
2008-12-10 11:20:00,41.5,41.54,41.45,41.52,30800.0,26.746,26.7718,26.7138,26.7589,30800.0
2008-12-10 11:25:00,41.54,41.54,41.38,41.45,78600.0,26.7718,26.7718,26.6687,26.7138,78600.0
2008-12-10 11:30:00,41.42,41.54,41.42,41.49,9300.0,26.6945,26.7718,26.6945,26.7396,9300.0
2008-12-10 11:35:00,41.44,41.48,41.37,41.42,8200.0,26.7074,26.7331,26.6622,26.6945,8200.0
2008-12-10 11:40:00,41.41,41.46,41.36,41.45,31500.0,26.688,26.7202,26.6558,26.7138,31500.0
2008-12-10 11:45:00,41.5,41.64,41.5,41.62,9500.0,26.746,26.8362,26.746,26.8234,9500.0
2008-12-10 11:50:00,41.65,41.7,41.63,41.66,9700.0,26.8427,26.8749,26.8298,26.8491,9700.0
2008-12-10 11:55:00,41.64,41.66,41.55,41.57,4200.0,26.8362,26.8491,26.7782,26.7911,4200.0
2008-12-10 12:00:00,41.55,41.61,41.54,41.6,3800.0,26.7782,26.8169,26.7718,26.8105,3800.0
2008-12-10 12:05:00,41.61,41.65,41.54,41.57,13300.0,26.8169,26.8427,26.7718,26.7911,13300.0
2008-12-10 12:10:00,41.58,41.79,41.58,41.77,8800.0,26.7976,26.9329,26.7976,26.92,8800.0
2008-12-10 12:15:00,41.78,41.78,41.57,41.61,21400.0,26.9265,26.9265,26.7911,26.8169,21400.0
2008-12-10 12:20:00,41.63,41.63,41.3,41.35,10900.0,26.8298,26.8298,26.6171,26.6493,10900.0
2008-12-10 12:25:00,41.36,41.36,41.26,41.29,14100.0,26.6558,26.6558,26.5913,26.6107,14100.0
2008-12-10 12:30:00,41.28,41.28,41.2,41.28,10500.0,26.6042,26.6042,26.5527,26.6042,10500.0
2008-12-10 12:35:00,41.29,41.3,41.15,41.18,6000.0,26.6107,26.6171,26.5205,26.5398,6000.0
2008-12-10 12:40:00,41.23,41.34,41.23,41.33,3500.0,26.572,26.6429,26.572,26.6365,3500.0
2008-12-10 12:45:00,41.34,41.37,41.28,41.34,6600.0,26.6429,26.6622,26.6042,26.6429,6600.0
2008-12-10 12:50:00,41.34,41.42,41.32,41.32,9900.0,26.6429,26.6945,26.63,26.63,9900.0
2008-12-10 12:55:00,41.28,41.28,41.18,41.21,9800.0,26.6042,26.6042,26.5398,26.5591,9800.0
2008-12-10 13:00:00,41.18,41.34,41.18,41.34,26600.0,26.5398,26.6429,26.5398,26.6429,26600.0
2008-12-10 13:05:00,41.3,41.36,41.25,41.28,22600.0,26.6171,26.6558,26.5849,26.6042,22600.0
2008-12-10 13:10:00,41.3,41.47,41.3,41.46,14700.0,26.6171,26.7267,26.6171,26.7202,14700.0
2008-12-10 13:15:00,41.48,41.56,41.46,41.47,4400.0,26.7331,26.7847,26.7202,26.7267,4400.0
2008-12-10 13:20:00,41.5,41.51,41.44,41.45,5200.0,26.746,26.7525,26.7074,26.7138,5200.0
2008-12-10 13:25:00,41.43,41.49,41.34,41.36,24900.0,26.7009,26.7396,26.6429,26.6558,24900.0
2008-12-10 13:30:00,41.32,41.4,41.2,41.26,20900.0,26.63,26.6816,26.5527,26.5913,20900.0
2008-12-10 13:35:00,41.18,41.18,41.1,41.14,7900.0,26.5398,26.5398,26.4882,26.514,7900.0
2008-12-10 13:40:00,41.06,41.12,41.04,41.11,12200.0,26.4624,26.5011,26.4496,26.4947,12200.0
2008-12-10 13:45:00,41.09,41.16,41.06,41.14,12900.0,26.4818,26.5269,26.4624,26.514,12900.0
2008-12-10 13:50:00,41.12,41.12,40.82,40.87,14100.0,26.5011,26.5011,26.3078,26.34,14100.0
2008-12-10 13:55:00,40.94,40.94,40.75,40.86,16800.0,26.3851,26.3851,26.2627,26.3336,16800.0
2008-12-10 14:00:00,40.83,40.87,40.74,40.79,15600.0,26.3142,26.34,26.2562,26.2884,15600.0
2008-12-10 14:05:00,40.77,40.95,40.75,40.9,14600.0,26.2755,26.3916,26.2627,26.3593,14600.0
2008-12-10 14:10:00,40.93,40.99,40.91,40.97,7000.0,26.3787,26.4173,26.3658,26.4044,7000.0
2008-12-10 14:15:00,40.97,41.02,40.92,40.96,12000.0,26.4044,26.4367,26.3722,26.398,12000.0
2008-12-10 14:20:00,40.96,40.97,40.67,40.73,14700.0,26.398,26.4044,26.2111,26.2498,14700.0
2008-12-10 14:25:00,40.79,40.86,40.76,40.83,18800.0,26.2884,26.3336,26.2691,26.3142,18800.0
2008-12-10 14:30:00,40.77,40.84,40.71,40.75,21000.0,26.2755,26.3207,26.2369,26.2627,21000.0
2008-12-10 14:35:00,40.78,41.03,40.78,41.02,20000.0,26.282,26.4431,26.282,26.4367,20000.0
2008-12-10 14:40:00,41.01,41.08,40.97,41.05,19900.0,26.4302,26.4753,26.4044,26.456,19900.0
2008-12-10 14:45:00,41.07,41.08,40.84,40.87,34500.0,26.4689,26.4753,26.3207,26.34,34500.0
2008-12-10 14:50:00,40.84,41.09,40.8,41.03,51400.0,26.3207,26.4818,26.2949,26.4431,51400.0
2008-12-10 14:55:00,41.03,41.06,40.91,40.93,11700.0,26.4431,26.4624,26.3658,26.3787,11700.0
2008-12-10 15:00:00,40.99,41.06,40.9,40.9,18100.0,26.4173,26.4624,26.3593,26.3593,18100.0
2008-12-10 15:05:00,40.93,41.18,40.91,41.12,19100.0,26.3787,26.5398,26.3658,26.5011,19100.0
2008-12-10 15:10:00,41.11,41.24,41.08,41.23,37000.0,26.4947,26.5785,26.4753,26.572,37000.0
2008-12-10 15:15:00,41.23,41.32,41.2,41.22,13100.0,26.572,26.63,26.5527,26.5656,13100.0
2008-12-10 15:20:00,41.18,41.26,41.13,41.22,25600.0,26.5398,26.5913,26.5076,26.5656,25600.0
2008-12-10 15:25:00,41.23,41.32,41.1,41.32,23200.0,26.572,26.63,26.4882,26.63,23200.0
2008-12-10 15:30:00,41.33,41.33,41.06,41.08,33000.0,26.6365,26.6365,26.4624,26.4753,33000.0
2008-12-10 15:35:00,41.08,41.16,41.01,41.04,34200.0,26.4753,26.5269,26.4302,26.4496,34200.0
2008-12-10 15:40:00,41.04,41.31,41.04,41.29,35500.0,26.4496,26.6236,26.4496,26.6107,35500.0
2008-12-10 15:45:00,41.27,41.43,41.26,41.36,18200.0,26.5978,26.7009,26.5913,26.6558,18200.0
2008-12-10 15:50:00,41.37,41.43,41.3,41.39,31700.0,26.6622,26.7009,26.6171,26.6751,31700.0
2008-12-10 15:55:00,41.39,41.53,41.37,41.37,24700.0,26.6751,26.7654,26.6622,26.6622,24700.0
2008-12-11 09:30:00,41.06,41.09,40.75,40.77,12200.0,26.4624,26.4818,26.2627,26.2755,12200.0
2008-12-11 09:35:00,40.77,40.94,40.77,40.94,3600.0,26.2755,26.3851,26.2755,26.3851,3600.0
2008-12-11 09:40:00,41.01,41.01,40.84,40.91,40300.0,26.4302,26.4302,26.3207,26.3658,40300.0
2008-12-11 09:45:00,40.95,41.24,40.95,41.24,40700.0,26.3916,26.5785,26.3916,26.5785,40700.0
2008-12-11 09:50:00,41.15,41.32,41.15,41.19,100700.0,26.5205,26.63,26.5205,26.5462,100700.0
2008-12-11 09:55:00,41.19,41.23,41.09,41.17,30400.0,26.5462,26.572,26.4818,26.5333,30400.0
2008-12-11 10:00:00,41.18,41.25,41.08,41.17,31600.0,26.5398,26.5849,26.4753,26.5333,31600.0
2008-12-11 10:05:00,41.17,41.17,41.0,41.13,49700.0,26.5333,26.5333,26.4238,26.5076,49700.0
2008-12-11 10:10:00,41.12,41.29,41.1,41.2,41000.0,26.5011,26.6107,26.4882,26.5527,41000.0
2008-12-11 10:15:00,41.25,41.29,41.12,41.24,47800.0,26.5849,26.6107,26.5011,26.5785,47800.0
2008-12-11 10:20:00,41.27,41.53,41.27,41.47,41000.0,26.5978,26.7654,26.5978,26.7267,41000.0
2008-12-11 10:25:00,41.52,41.53,41.37,41.42,62500.0,26.7589,26.7654,26.6622,26.6945,62500.0
2008-12-11 10:30:00,41.37,41.48,41.33,41.47,48300.0,26.6622,26.7331,26.6365,26.7267,48300.0
2008-12-11 10:35:00,41.47,41.5,41.32,41.33,28200.0,26.7267,26.746,26.63,26.6365,28200.0
2008-12-11 10:40:00,41.33,41.35,41.21,41.27,48200.0,26.6365,26.6493,26.5591,26.5978,48200.0
2008-12-11 10:45:00,41.23,41.3,41.21,41.26,53100.0,26.572,26.6171,26.5591,26.5913,53100.0
2008-12-11 10:50:00,41.26,41.26,41.19,41.22,36400.0,26.5913,26.5913,26.5462,26.5656,36400.0
2008-12-11 10:55:00,41.22,41.28,41.19,41.25,48500.0,26.5656,26.6042,26.5462,26.5849,48500.0
2008-12-11 11:00:00,41.26,41.27,41.16,41.16,26800.0,26.5913,26.5978,26.5269,26.5269,26800.0
2008-12-11 11:05:00,41.16,41.27,41.16,41.23,40000.0,26.5269,26.5978,26.5269,26.572,40000.0
2008-12-11 11:10:00,41.23,41.39,41.23,41.36,33800.0,26.572,26.6751,26.572,26.6558,33800.0
2008-12-11 11:15:00,41.4,41.42,41.22,41.22,28500.0,26.6816,26.6945,26.5656,26.5656,28500.0
2008-12-11 11:20:00,41.2,41.3,41.11,41.11,36900.0,26.5527,26.6171,26.4947,26.4947,36900.0
2008-12-11 11:25:00,41.1,41.17,41.07,41.07,33900.0,26.4882,26.5333,26.4689,26.4689,33900.0
2008-12-11 11:30:00,41.1,41.16,41.09,41.1,22700.0,26.4882,26.5269,26.4818,26.4882,22700.0
2008-12-11 11:35:00,41.1,41.2,41.03,41.17,44600.0,26.4882,26.5527,26.4431,26.5333,44600.0
2008-12-11 11:40:00,41.19,41.34,41.17,41.31,35300.0,26.5462,26.6429,26.5333,26.6236,35300.0
2008-12-11 11:45:00,41.29,41.33,41.24,41.31,30300.0,26.6107,26.6365,26.5785,26.6236,30300.0
2008-12-11 11:50:00,41.32,41.38,41.3,41.31,23000.0,26.63,26.6687,26.6171,26.6236,23000.0
2008-12-11 11:55:00,41.29,41.45,41.28,41.4,45000.0,26.6107,26.7138,26.6042,26.6816,45000.0
2008-12-11 12:00:00,41.39,41.55,41.35,41.5,17600.0,26.6751,26.7782,26.6493,26.746,17600.0
2008-12-11 12:05:00,41.48,41.51,41.45,41.48,33400.0,26.7331,26.7525,26.7138,26.7331,33400.0
2008-12-11 12:10:00,41.48,41.5,41.38,41.39,26400.0,26.7331,26.746,26.6687,26.6751,26400.0
2008-12-11 12:15:00,41.38,41.45,41.38,41.4,24000.0,26.6687,26.7138,26.6687,26.6816,24000.0
2008-12-11 12:20:00,41.44,41.45,41.28,41.32,21900.0,26.7074,26.7138,26.6042,26.63,21900.0
2008-12-11 12:25:00,41.29,41.3,41.22,41.23,26000.0,26.6107,26.6171,26.5656,26.572,26000.0
2008-12-11 12:30:00,41.23,41.33,41.22,41.32,20900.0,26.572,26.6365,26.5656,26.63,20900.0
2008-12-11 12:35:00,41.34,41.4,41.25,41.25,28400.0,26.6429,26.6816,26.5849,26.5849,28400.0
2008-12-11 12:40:00,41.25,41.34,41.24,41.3,26100.0,26.5849,26.6429,26.5785,26.6171,26100.0
2008-12-11 12:45:00,41.31,41.35,41.28,41.29,24600.0,26.6236,26.6493,26.6042,26.6107,24600.0
2008-12-11 12:50:00,41.3,41.4,41.3,41.35,35500.0,26.6171,26.6816,26.6171,26.6493,35500.0
2008-12-11 12:55:00,41.36,41.52,41.35,41.47,27100.0,26.6558,26.7589,26.6493,26.7267,27100.0
2008-12-11 13:00:00,41.46,41.46,41.36,41.43,13000.0,26.7202,26.7202,26.6558,26.7009,13000.0
2008-12-11 13:05:00,41.42,41.42,41.31,41.34,3600.0,26.6945,26.6945,26.6236,26.6429,3600.0
2008-12-11 13:10:00,41.33,41.35,41.22,41.22,5300.0,26.6365,26.6493,26.5656,26.5656,5300.0
2008-12-11 13:15:00,41.2,41.23,41.17,41.23,9100.0,26.5527,26.572,26.5333,26.572,9100.0
2008-12-11 13:20:00,41.23,41.23,41.05,41.15,16500.0,26.572,26.572,26.456,26.5205,16500.0
2008-12-11 13:25:00,41.14,41.16,41.1,41.12,28000.0,26.514,26.5269,26.4882,26.5011,28000.0
2008-12-11 13:30:00,41.19,41.19,41.14,41.16,3000.0,26.5462,26.5462,26.514,26.5269,3000.0
2008-12-11 13:35:00,41.19,41.22,41.13,41.21,2700.0,26.5462,26.5656,26.5076,26.5591,2700.0
2008-12-11 13:40:00,41.2,41.24,41.18,41.22,5800.0,26.5527,26.5785,26.5398,26.5656,5800.0
2008-12-11 13:45:00,41.19,41.24,41.17,41.19,1900.0,26.5462,26.5785,26.5333,26.5462,1900.0
2008-12-11 13:50:00,41.17,41.2,41.15,41.18,2600.0,26.5333,26.5527,26.5205,26.5398,2600.0
2008-12-11 13:55:00,41.1,41.1,40.99,41.01,17400.0,26.4882,26.4882,26.4173,26.4302,17400.0
2008-12-11 14:00:00,41.01,41.12,41.01,41.07,16900.0,26.4302,26.5011,26.4302,26.4689,16900.0
2008-12-11 14:05:00,41.09,41.09,40.99,40.99,11400.0,26.4818,26.4818,26.4173,26.4173,11400.0
2008-12-11 14:10:00,40.98,41.05,40.91,40.91,20500.0,26.4109,26.456,26.3658,26.3658,20500.0
2008-12-11 14:15:00,40.9,40.98,40.88,40.98,5300.0,26.3593,26.4109,26.3464,26.4109,5300.0
2008-12-11 14:20:00,40.97,40.97,40.86,40.89,12000.0,26.4044,26.4044,26.3336,26.3529,12000.0
2008-12-11 14:25:00,40.89,40.95,40.83,40.95,3900.0,26.3529,26.3916,26.3142,26.3916,3900.0
2008-12-11 14:30:00,40.94,41.07,40.89,41.06,8600.0,26.3851,26.4689,26.3529,26.4624,8600.0
2008-12-11 14:35:00,41.07,41.11,40.9,40.9,27600.0,26.4689,26.4947,26.3593,26.3593,27600.0
2008-12-11 14:40:00,40.91,40.94,40.74,40.74,12600.0,26.3658,26.3851,26.2562,26.2562,12600.0
2008-12-11 14:45:00,40.72,40.78,40.69,40.71,6300.0,26.2433,26.282,26.224,26.2369,6300.0
2008-12-11 14:50:00,40.7,40.81,40.5,40.53,11400.0,26.2304,26.3013,26.1015,26.1209,11400.0
2008-12-11 14:55:00,40.51,40.59,40.34,40.36,26200.0,26.108,26.1595,25.9984,26.0113,26200.0
2008-12-11 15:00:00,40.38,40.38,40.2,40.37,25100.0,26.0242,26.0242,25.9082,26.0178,25100.0
2008-12-11 15:05:00,40.35,40.35,40.14,40.31,15400.0,26.0049,26.0049,25.8695,25.9791,15400.0
2008-12-11 15:10:00,40.28,40.28,40.08,40.16,16500.0,25.9598,25.9598,25.8309,25.8824,16500.0
2008-12-11 15:15:00,40.18,40.2,39.99,40.08,23400.0,25.8953,25.9082,25.7729,25.8309,23400.0
2008-12-11 15:20:00,40.09,40.12,40.0,40.04,4400.0,25.8373,25.8566,25.7793,25.8051,4400.0
2008-12-11 15:25:00,40.05,40.22,40.05,40.16,21000.0,25.8115,25.9211,25.8115,25.8824,21000.0
2008-12-11 15:30:00,40.22,40.22,39.87,39.9,18600.0,25.9211,25.9211,25.6955,25.7148,18600.0
2008-12-11 15:35:00,39.86,39.97,39.84,39.85,15200.0,25.6891,25.76,25.6762,25.6826,15200.0
2008-12-11 15:40:00,39.81,40.06,39.8,40.06,32200.0,25.6568,25.818,25.6504,25.818,32200.0
2008-12-11 15:45:00,40.07,40.19,40.07,40.08,22500.0,25.8244,25.9017,25.8244,25.8309,22500.0
2008-12-11 15:50:00,40.06,40.19,40.03,40.14,36700.0,25.818,25.9017,25.7986,25.8695,36700.0
2008-12-11 15:55:00,40.14,40.15,40.01,40.13,33000.0,25.8695,25.876,25.7857,25.8631,33000.0
2008-12-12 09:30:00,39.01,39.03,38.87,39.03,24200.0,25.1413,25.1541,25.051,25.1541,24200.0
2008-12-12 09:35:00,39.04,39.48,39.04,39.37,44600.0,25.1606,25.4442,25.1606,25.3733,44600.0
2008-12-12 09:40:00,39.41,39.44,39.13,39.3,15800.0,25.3991,25.4184,25.2186,25.3282,15800.0
2008-12-12 09:45:00,39.33,39.36,39.14,39.18,28000.0,25.3475,25.3668,25.225,25.2508,28000.0
2008-12-12 09:50:00,39.28,39.57,39.28,39.44,20700.0,25.3153,25.5022,25.3153,25.4184,20700.0
2008-12-12 09:55:00,39.45,39.77,39.38,39.6,35900.0,25.4248,25.6311,25.3797,25.5215,35900.0
2008-12-12 10:00:00,39.68,39.82,39.58,39.75,18800.0,25.5731,25.6633,25.5086,25.6182,18800.0
2008-12-12 10:05:00,39.83,39.84,39.56,39.59,12500.0,25.6697,25.6762,25.4957,25.5151,12500.0
2008-12-12 10:10:00,39.57,39.61,39.47,39.52,14800.0,25.5022,25.5279,25.4377,25.4699,14800.0
2008-12-12 10:15:00,39.46,39.51,39.37,39.43,23400.0,25.4313,25.4635,25.3733,25.4119,23400.0
2008-12-12 10:20:00,39.46,39.6,39.44,39.47,17000.0,25.4313,25.5215,25.4184,25.4377,17000.0
2008-12-12 10:25:00,39.51,39.57,39.45,39.56,7400.0,25.4635,25.5022,25.4248,25.4957,7400.0
2008-12-12 10:30:00,39.58,39.58,39.27,39.3,14000.0,25.5086,25.5086,25.3088,25.3282,14000.0
2008-12-12 10:35:00,39.32,39.47,39.32,39.45,11400.0,25.341,25.4377,25.341,25.4248,11400.0
2008-12-12 10:40:00,39.46,39.62,39.39,39.62,9900.0,25.4313,25.5344,25.3862,25.5344,9900.0
2008-12-12 10:45:00,39.58,39.6,39.43,39.53,14900.0,25.5086,25.5215,25.4119,25.4764,14900.0
2008-12-12 10:50:00,39.54,39.8,39.54,39.8,12000.0,25.4828,25.6504,25.4828,25.6504,12000.0
2008-12-12 10:55:00,39.82,39.93,39.8,39.9,10400.0,25.6633,25.7342,25.6504,25.7148,10400.0
2008-12-12 11:00:00,39.91,39.93,39.81,39.88,11400.0,25.7213,25.7342,25.6568,25.702,11400.0
2008-12-12 11:05:00,39.89,40.06,39.88,40.06,10400.0,25.7084,25.818,25.702,25.818,10400.0
2008-12-12 11:10:00,40.02,40.02,39.83,39.91,9600.0,25.7922,25.7922,25.6697,25.7213,9600.0
2008-12-12 11:15:00,39.82,39.83,39.75,39.79,14100.0,25.6633,25.6697,25.6182,25.644,14100.0
2008-12-12 11:20:00,39.81,39.87,39.79,39.79,12200.0,25.6568,25.6955,25.644,25.644,12200.0
2008-12-12 11:25:00,39.78,39.81,39.71,39.71,4700.0,25.6375,25.6568,25.5924,25.5924,4700.0
2008-12-12 11:30:00,39.67,39.8,39.62,39.75,12200.0,25.5666,25.6504,25.5344,25.6182,12200.0
2008-12-12 11:35:00,39.75,39.8,39.57,39.57,12400.0,25.6182,25.6504,25.5022,25.5022,12400.0
2008-12-12 11:40:00,39.55,39.62,39.44,39.49,12200.0,25.4893,25.5344,25.4184,25.4506,12200.0
2008-12-12 11:45:00,39.5,39.61,39.5,39.59,8000.0,25.4571,25.5279,25.4571,25.5151,8000.0
2008-12-12 11:50:00,39.55,39.64,39.53,39.64,15000.0,25.4893,25.5473,25.4764,25.5473,15000.0
2008-12-12 11:55:00,39.62,39.64,39.53,39.61,16100.0,25.5344,25.5473,25.4764,25.5279,16100.0
2008-12-12 12:00:00,39.63,39.84,39.63,39.8,26400.0,25.5408,25.6762,25.5408,25.6504,26400.0
2008-12-12 12:05:00,39.85,39.86,39.79,39.8,13900.0,25.6826,25.6891,25.644,25.6504,13900.0
2008-12-12 12:10:00,39.83,39.89,39.78,39.8,6900.0,25.6697,25.7084,25.6375,25.6504,6900.0
2008-12-12 12:15:00,39.78,39.85,39.73,39.85,6900.0,25.6375,25.6826,25.6053,25.6826,6900.0
2008-12-12 12:20:00,39.9,39.97,39.83,39.95,3600.0,25.7148,25.76,25.6697,25.7471,3600.0
2008-12-12 12:25:00,39.92,39.93,39.86,39.93,13300.0,25.7277,25.7342,25.6891,25.7342,13300.0
2008-12-12 12:30:00,39.94,40.03,39.86,40.03,8000.0,25.7406,25.7986,25.6891,25.7986,8000.0
2008-12-12 12:35:00,40.01,40.22,40.01,40.17,11600.0,25.7857,25.9211,25.7857,25.8889,11600.0
2008-12-12 12:40:00,40.19,40.26,40.16,40.16,11500.0,25.9017,25.9469,25.8824,25.8824,11500.0
2008-12-12 12:45:00,40.17,40.26,40.14,40.18,7100.0,25.8889,25.9469,25.8695,25.8953,7100.0
2008-12-12 12:50:00,40.24,40.46,40.2,40.46,7300.0,25.934,26.0758,25.9082,26.0758,7300.0
2008-12-12 12:55:00,40.47,40.49,40.43,40.47,11400.0,26.0822,26.0951,26.0564,26.0822,11400.0
2008-12-12 13:00:00,40.5,40.55,40.41,40.43,31600.0,26.1015,26.1338,26.0435,26.0564,31600.0
2008-12-12 13:05:00,40.38,40.44,40.3,40.34,7900.0,26.0242,26.0629,25.9726,25.9984,7900.0
2008-12-12 13:10:00,40.37,40.37,40.13,40.13,6200.0,26.0178,26.0178,25.8631,25.8631,6200.0
2008-12-12 13:15:00,40.22,40.32,40.18,40.18,29300.0,25.9211,25.9855,25.8953,25.8953,29300.0
2008-12-12 13:20:00,40.18,40.27,40.18,40.27,19100.0,25.8953,25.9533,25.8953,25.9533,19100.0
2008-12-12 13:25:00,40.25,40.27,39.97,40.08,7500.0,25.9404,25.9533,25.76,25.8309,7500.0
2008-12-12 13:30:00,40.09,40.1,39.95,39.95,4100.0,25.8373,25.8437,25.7471,25.7471,4100.0
2008-12-12 13:35:00,39.9,39.9,39.8,39.84,600.0,25.7148,25.7148,25.6504,25.6762,600.0
2008-12-12 13:40:00,39.74,39.78,39.68,39.74,7300.0,25.6117,25.6375,25.5731,25.6117,7300.0
2008-12-12 13:45:00,39.74,39.83,39.73,39.76,3800.0,25.6117,25.6697,25.6053,25.6246,3800.0
2008-12-12 13:50:00,39.8,39.8,39.65,39.78,4200.0,25.6504,25.6504,25.5537,25.6375,4200.0
2008-12-12 13:55:00,39.85,39.87,39.79,39.83,10300.0,25.6826,25.6955,25.644,25.6697,10300.0
2008-12-12 14:00:00,39.78,40.08,39.78,40.08,7500.0,25.6375,25.8309,25.6375,25.8309,7500.0
2008-12-12 14:05:00,40.1,40.17,40.05,40.1,15900.0,25.8437,25.8889,25.8115,25.8437,15900.0
2008-12-12 14:10:00,40.15,40.24,40.07,40.07,22200.0,25.876,25.934,25.8244,25.8244,22200.0
2008-12-12 14:15:00,40.12,40.24,39.92,39.92,33900.0,25.8566,25.934,25.7277,25.7277,33900.0
2008-12-12 14:20:00,39.91,39.92,39.73,39.85,24300.0,25.7213,25.7277,25.6053,25.6826,24300.0
2008-12-12 14:25:00,39.94,39.95,39.73,39.86,27400.0,25.7406,25.7471,25.6053,25.6891,27400.0
2008-12-12 14:30:00,39.83,39.83,39.58,39.72,21700.0,25.6697,25.6697,25.5086,25.5988,21700.0
2008-12-12 14:35:00,39.69,40.05,39.65,39.99,22300.0,25.5795,25.8115,25.5537,25.7729,22300.0
2008-12-12 14:40:00,40.06,40.12,39.93,40.03,13900.0,25.818,25.8566,25.7342,25.7986,13900.0
2008-12-12 14:45:00,40.02,40.11,39.91,40.07,21200.0,25.7922,25.8502,25.7213,25.8244,21200.0
2008-12-12 14:50:00,40.12,40.45,40.12,40.27,23900.0,25.8566,26.0693,25.8566,25.9533,23900.0
2008-12-12 14:55:00,40.27,40.43,40.2,40.38,35100.0,25.9533,26.0564,25.9082,26.0242,35100.0
2008-12-12 15:00:00,40.4,40.71,40.4,40.47,23900.0,26.0371,26.2369,26.0371,26.0822,23900.0
2008-12-12 15:05:00,40.53,40.54,40.27,40.33,17100.0,26.1209,26.1273,25.9533,25.992,17100.0
2008-12-12 15:10:00,40.29,40.29,40.14,40.26,27500.0,25.9662,25.9662,25.8695,25.9469,27500.0
2008-12-12 15:15:00,40.23,40.43,40.13,40.13,25900.0,25.9275,26.0564,25.8631,25.8631,25900.0
2008-12-12 15:20:00,40.14,40.44,40.14,40.19,18500.0,25.8695,26.0629,25.8695,25.9017,18500.0
2008-12-12 15:25:00,40.19,40.33,40.07,40.33,25400.0,25.9017,25.992,25.8244,25.992,25400.0
2008-12-12 15:30:00,40.35,40.35,40.14,40.23,18200.0,26.0049,26.0049,25.8695,25.9275,18200.0
2008-12-12 15:35:00,40.24,40.4,40.11,40.31,22100.0,25.934,26.0371,25.8502,25.9791,22100.0
2008-12-12 15:40:00,40.31,40.51,40.31,40.33,18400.0,25.9791,26.108,25.9791,25.992,18400.0
2008-12-12 15:45:00,40.37,40.37,40.11,40.22,8800.0,26.0178,26.0178,25.8502,25.9211,8800.0
2008-12-12 15:50:00,40.23,40.39,40.21,40.25,50700.0,25.9275,26.0306,25.9146,25.9404,50700.0
2008-12-12 15:55:00,40.23,40.54,40.06,40.54,28200.0,25.9275,26.1273,25.818,26.1273,28200.0
2008-12-15 09:30:00,40.78,40.92,40.7,40.7,9600.0,26.282,26.3722,26.2304,26.2304,9600.0
2008-12-15 09:35:00,40.63,40.63,40.54,40.56,10500.0,26.1853,26.1853,26.1273,26.1402,10500.0
2008-12-15 09:40:00,40.5,40.6,40.43,40.57,5400.0,26.1015,26.166,26.0564,26.1467,5400.0
2008-12-15 09:45:00,40.45,40.62,40.45,40.62,4800.0,26.0693,26.1789,26.0693,26.1789,4800.0
2008-12-15 09:50:00,40.47,40.49,40.33,40.33,6500.0,26.0822,26.0951,25.992,25.992,6500.0
2008-12-15 09:55:00,40.32,40.32,40.24,40.27,2500.0,25.9855,25.9855,25.934,25.9533,2500.0
2008-12-15 10:00:00,40.21,40.21,40.12,40.14,10700.0,25.9146,25.9146,25.8566,25.8695,10700.0
2008-12-15 10:05:00,40.16,40.19,40.06,40.07,8000.0,25.8824,25.9017,25.818,25.8244,8000.0
2008-12-15 10:10:00,40.01,40.15,40.01,40.11,12000.0,25.7857,25.876,25.7857,25.8502,12000.0
2008-12-15 10:15:00,40.06,40.17,40.02,40.11,16300.0,25.818,25.8889,25.7922,25.8502,16300.0
2008-12-15 10:20:00,40.06,40.06,39.96,39.98,19600.0,25.818,25.818,25.7535,25.7664,19600.0
2008-12-15 10:25:00,40.0,40.07,39.99,40.03,17300.0,25.7793,25.8244,25.7729,25.7986,17300.0
2008-12-15 10:30:00,40.03,40.19,39.97,40.13,18800.0,25.7986,25.9017,25.76,25.8631,18800.0
2008-12-15 10:35:00,40.14,40.15,40.01,40.15,9500.0,25.8695,25.876,25.7857,25.876,9500.0
2008-12-15 10:40:00,40.16,40.19,40.1,40.11,7100.0,25.8824,25.9017,25.8437,25.8502,7100.0
2008-12-15 10:45:00,40.09,40.15,39.9,39.92,15100.0,25.8373,25.876,25.7148,25.7277,15100.0
2008-12-15 10:50:00,39.91,39.94,39.84,39.84,17400.0,25.7213,25.7406,25.6762,25.6762,17400.0
2008-12-15 10:55:00,39.86,39.91,39.77,39.79,47700.0,25.6891,25.7213,25.6311,25.644,47700.0
2008-12-15 11:00:00,39.78,39.82,39.76,39.79,23700.0,25.6375,25.6633,25.6246,25.644,23700.0
2008-12-15 11:05:00,39.8,39.91,39.76,39.89,11000.0,25.6504,25.7213,25.6246,25.7084,11000.0
2008-12-15 11:10:00,39.86,39.91,39.8,39.89,7600.0,25.6891,25.7213,25.6504,25.7084,7600.0
2008-12-15 11:15:00,39.95,40.01,39.89,39.89,5300.0,25.7471,25.7857,25.7084,25.7084,5300.0
2008-12-15 11:20:00,39.9,40.01,39.9,39.96,16600.0,25.7148,25.7857,25.7148,25.7535,16600.0
2008-12-15 11:25:00,39.94,39.98,39.94,39.97,2200.0,25.7406,25.7664,25.7406,25.76,2200.0
2008-12-15 11:30:00,39.94,39.99,39.88,39.9,4000.0,25.7406,25.7729,25.702,25.7148,4000.0
2008-12-15 11:35:00,39.84,39.92,39.81,39.86,8000.0,25.6762,25.7277,25.6568,25.6891,8000.0
2008-12-15 11:40:00,39.86,39.92,39.82,39.89,6200.0,25.6891,25.7277,25.6633,25.7084,6200.0
2008-12-15 11:45:00,39.94,39.98,39.88,39.96,9000.0,25.7406,25.7664,25.702,25.7535,9000.0
2008-12-15 11:50:00,39.96,40.07,39.95,40.01,5100.0,25.7535,25.8244,25.7471,25.7857,5100.0
2008-12-15 11:55:00,40.03,40.03,39.99,40.0,2300.0,25.7986,25.7986,25.7729,25.7793,2300.0
2008-12-15 12:00:00,40.0,40.0,39.9,39.93,8600.0,25.7793,25.7793,25.7148,25.7342,8600.0
2008-12-15 12:05:00,39.92,40.08,39.91,40.05,4500.0,25.7277,25.8309,25.7213,25.8115,4500.0
2008-12-15 12:10:00,40.07,40.07,40.06,40.06,1400.0,25.8244,25.8244,25.818,25.818,1400.0
2008-12-15 12:15:00,40.02,40.11,40.01,40.09,4300.0,25.7922,25.8502,25.7857,25.8373,4300.0
2008-12-15 12:20:00,40.09,40.18,40.09,40.17,2800.0,25.8373,25.8953,25.8373,25.8889,2800.0
2008-12-15 12:25:00,40.16,40.17,40.11,40.11,1500.0,25.8824,25.8889,25.8502,25.8502,1500.0
2008-12-15 12:30:00,40.15,40.16,40.05,40.06,6600.0,25.876,25.8824,25.8115,25.818,6600.0
2008-12-15 12:35:00,40.04,40.08,40.0,40.01,4300.0,25.8051,25.8309,25.7793,25.7857,4300.0
2008-12-15 12:40:00,39.92,39.94,39.88,39.93,2200.0,25.7277,25.7406,25.702,25.7342,2200.0
2008-12-15 12:45:00,39.9,39.96,39.86,39.86,2400.0,25.7148,25.7535,25.6891,25.6891,2400.0
2008-12-15 12:50:00,39.88,39.88,39.84,39.84,800.0,25.702,25.702,25.6762,25.6762,800.0
2008-12-15 12:55:00,39.85,39.91,39.85,39.88,4700.0,25.6826,25.7213,25.6826,25.702,4700.0
2008-12-15 13:00:00,39.85,39.91,39.76,39.76,15300.0,25.6826,25.7213,25.6246,25.6246,15300.0
2008-12-15 13:05:00,39.75,39.75,39.57,39.57,11300.0,25.6182,25.6182,25.5022,25.5022,11300.0
2008-12-15 13:10:00,39.56,39.67,39.56,39.67,6700.0,25.4957,25.5666,25.4957,25.5666,6700.0
2008-12-15 13:15:00,39.65,39.66,39.62,39.66,6000.0,25.5537,25.5602,25.5344,25.5602,6000.0
2008-12-15 13:20:00,39.66,39.76,39.66,39.74,44100.0,25.5602,25.6246,25.5602,25.6117,44100.0
2008-12-15 13:25:00,39.74,39.86,39.74,39.83,11900.0,25.6117,25.6891,25.6117,25.6697,11900.0
2008-12-15 13:30:00,39.82,39.91,39.81,39.87,32800.0,25.6633,25.7213,25.6568,25.6955,32800.0
2008-12-15 13:35:00,39.88,39.92,39.82,39.83,4500.0,25.702,25.7277,25.6633,25.6697,4500.0
2008-12-15 13:40:00,39.89,39.95,39.86,39.86,8000.0,25.7084,25.7471,25.6891,25.6891,8000.0
2008-12-15 13:45:00,39.87,39.97,39.86,39.94,14300.0,25.6955,25.76,25.6891,25.7406,14300.0
2008-12-15 13:50:00,39.93,39.93,39.82,39.85,2500.0,25.7342,25.7342,25.6633,25.6826,2500.0
2008-12-15 13:55:00,39.85,39.86,39.76,39.79,7000.0,25.6826,25.6891,25.6246,25.644,7000.0
2008-12-15 14:00:00,39.83,39.97,39.83,39.91,6600.0,25.6697,25.76,25.6697,25.7213,6600.0
2008-12-15 14:05:00,39.89,39.91,39.85,39.86,2400.0,25.7084,25.7213,25.6826,25.6891,2400.0
2008-12-15 14:10:00,39.9,39.9,39.7,39.7,5400.0,25.7148,25.7148,25.586,25.586,5400.0
2008-12-15 14:15:00,39.72,39.78,39.67,39.78,52900.0,25.5988,25.6375,25.5666,25.6375,52900.0
2008-12-15 14:20:00,39.81,39.87,39.8,39.83,4600.0,25.6568,25.6955,25.6504,25.6697,4600.0
2008-12-15 14:25:00,39.84,39.89,39.66,39.66,19500.0,25.6762,25.7084,25.5602,25.5602,19500.0
2008-12-15 14:30:00,39.63,39.81,39.63,39.8,12200.0,25.5408,25.6568,25.5408,25.6504,12200.0
2008-12-15 14:35:00,39.78,39.79,39.69,39.75,14800.0,25.6375,25.644,25.5795,25.6182,14800.0
2008-12-15 14:40:00,39.73,39.81,39.62,39.62,6800.0,25.6053,25.6568,25.5344,25.5344,6800.0
2008-12-15 14:45:00,39.59,39.67,39.57,39.63,57900.0,25.5151,25.5666,25.5022,25.5408,57900.0
2008-12-15 14:50:00,39.62,39.67,39.59,39.59,11100.0,25.5344,25.5666,25.5151,25.5151,11100.0
2008-12-15 14:55:00,39.59,39.6,39.5,39.5,12000.0,25.5151,25.5215,25.4571,25.4571,12000.0
2008-12-15 15:00:00,39.44,39.55,39.44,39.5,15500.0,25.4184,25.4893,25.4184,25.4571,15500.0
2008-12-15 15:05:00,39.51,39.59,39.48,39.51,23700.0,25.4635,25.5151,25.4442,25.4635,23700.0
2008-12-15 15:10:00,39.51,39.53,39.33,39.39,18900.0,25.4635,25.4764,25.3475,25.3862,18900.0
2008-12-15 15:15:00,39.38,39.42,39.31,39.31,36200.0,25.3797,25.4055,25.3346,25.3346,36200.0
2008-12-15 15:20:00,39.32,39.41,39.32,39.4,24100.0,25.341,25.3991,25.341,25.3926,24100.0
2008-12-15 15:25:00,39.41,39.46,39.34,39.44,22100.0,25.3991,25.4313,25.3539,25.4184,22100.0
2008-12-15 15:30:00,39.44,39.51,39.32,39.51,17400.0,25.4184,25.4635,25.341,25.4635,17400.0
2008-12-15 15:35:00,39.51,39.97,39.51,39.79,24300.0,25.4635,25.76,25.4635,25.644,24300.0
2008-12-15 15:40:00,39.78,40.06,39.74,39.88,59700.0,25.6375,25.818,25.6117,25.702,59700.0
2008-12-15 15:45:00,39.91,40.07,39.81,39.92,41600.0,25.7213,25.8244,25.6568,25.7277,41600.0
2008-12-15 15:50:00,39.92,39.93,39.67,39.69,55000.0,25.7277,25.7342,25.5666,25.5795,55000.0
2008-12-15 15:55:00,39.74,39.87,39.74,39.87,16400.0,25.6117,25.6955,25.6117,25.6955,16400.0
2008-12-16 09:30:00,40.28,40.43,40.24,40.36,14600.0,25.9598,26.0564,25.934,26.0113,14600.0
2008-12-16 09:35:00,40.4,40.52,40.39,40.47,3600.0,26.0371,26.1144,26.0306,26.0822,3600.0
2008-12-16 09:40:00,40.48,40.48,40.41,40.46,9500.0,26.0886,26.0886,26.0435,26.0758,9500.0
2008-12-16 09:45:00,40.5,40.53,40.31,40.31,3900.0,26.1015,26.1209,25.9791,25.9791,3900.0
2008-12-16 09:50:00,40.36,40.47,40.34,40.36,7200.0,26.0113,26.0822,25.9984,26.0113,7200.0
2008-12-16 09:55:00,40.43,40.5,40.32,40.39,7400.0,26.0564,26.1015,25.9855,26.0306,7400.0
2008-12-16 10:00:00,40.37,40.5,40.31,40.47,7600.0,26.0178,26.1015,25.9791,26.0822,7600.0
2008-12-16 10:05:00,40.48,40.62,40.42,40.62,7600.0,26.0886,26.1789,26.05,26.1789,7600.0
2008-12-16 10:10:00,40.64,40.64,40.5,40.5,9500.0,26.1918,26.1918,26.1015,26.1015,9500.0
2008-12-16 10:15:00,40.49,40.51,40.44,40.45,5300.0,26.0951,26.108,26.0629,26.0693,5300.0
2008-12-16 10:20:00,40.38,40.45,40.34,40.44,7800.0,26.0242,26.0693,25.9984,26.0629,7800.0
2008-12-16 10:25:00,40.43,40.51,40.42,40.5,8500.0,26.0564,26.108,26.05,26.1015,8500.0
2008-12-16 10:30:00,40.46,40.51,40.43,40.45,5500.0,26.0758,26.108,26.0564,26.0693,5500.0
2008-12-16 10:35:00,40.43,40.47,40.37,40.42,3500.0,26.0564,26.0822,26.0178,26.05,3500.0
2008-12-16 10:40:00,40.36,40.38,40.28,40.3,6500.0,26.0113,26.0242,25.9598,25.9726,6500.0
2008-12-16 10:45:00,40.32,40.36,40.3,40.3,2800.0,25.9855,26.0113,25.9726,25.9726,2800.0
2008-12-16 10:50:00,40.35,40.39,40.34,40.39,6800.0,26.0049,26.0306,25.9984,26.0306,6800.0
2008-12-16 10:55:00,40.33,40.38,40.32,40.38,33400.0,25.992,26.0242,25.9855,26.0242,33400.0
2008-12-16 11:00:00,40.38,40.44,40.38,40.44,7200.0,26.0242,26.0629,26.0242,26.0629,7200.0
2008-12-16 11:05:00,40.52,40.52,40.45,40.45,3400.0,26.1144,26.1144,26.0693,26.0693,3400.0
2008-12-16 11:10:00,40.46,40.47,40.42,40.42,5700.0,26.0758,26.0822,26.05,26.05,5700.0
2008-12-16 11:15:00,40.43,40.43,40.38,40.43,2000.0,26.0564,26.0564,26.0242,26.0564,2000.0
2008-12-16 11:20:00,40.42,40.47,40.42,40.47,5700.0,26.05,26.0822,26.05,26.0822,5700.0
2008-12-16 11:25:00,40.43,40.48,40.43,40.48,4200.0,26.0564,26.0886,26.0564,26.0886,4200.0
2008-12-16 11:30:00,40.53,40.64,40.51,40.57,11100.0,26.1209,26.1918,26.108,26.1467,11100.0
2008-12-16 11:35:00,40.57,40.64,40.55,40.64,13100.0,26.1467,26.1918,26.1338,26.1918,13100.0
2008-12-16 11:40:00,40.61,40.61,40.55,40.56,6300.0,26.1724,26.1724,26.1338,26.1402,6300.0
2008-12-16 11:45:00,40.61,40.65,40.58,40.6,8400.0,26.1724,26.1982,26.1531,26.166,8400.0
2008-12-16 11:50:00,40.61,40.62,40.55,40.55,2900.0,26.1724,26.1789,26.1338,26.1338,2900.0
2008-12-16 11:55:00,40.62,40.63,40.59,40.59,1700.0,26.1789,26.1853,26.1595,26.1595,1700.0
2008-12-16 12:00:00,40.59,40.59,40.5,40.53,10200.0,26.1595,26.1595,26.1015,26.1209,10200.0
2008-12-16 12:05:00,40.52,40.54,40.52,40.54,5500.0,26.1144,26.1273,26.1144,26.1273,5500.0
2008-12-16 12:10:00,40.53,40.57,40.53,40.56,7100.0,26.1209,26.1467,26.1209,26.1402,7100.0
2008-12-16 12:15:00,40.58,40.63,40.58,40.59,7400.0,26.1531,26.1853,26.1531,26.1595,7400.0
2008-12-16 12:20:00,40.56,40.63,40.54,40.58,3100.0,26.1402,26.1853,26.1273,26.1531,3100.0
2008-12-16 12:25:00,40.57,40.57,40.52,40.52,2100.0,26.1467,26.1467,26.1144,26.1144,2100.0
2008-12-16 12:30:00,40.54,40.58,40.51,40.55,11200.0,26.1273,26.1531,26.108,26.1338,11200.0
2008-12-16 12:35:00,40.54,40.55,40.49,40.55,9100.0,26.1273,26.1338,26.0951,26.1338,9100.0
2008-12-16 12:40:00,40.52,40.56,40.52,40.55,2600.0,26.1144,26.1402,26.1144,26.1338,2600.0
2008-12-16 12:45:00,40.56,40.57,40.49,40.56,4300.0,26.1402,26.1467,26.0951,26.1402,4300.0
2008-12-16 12:50:00,40.56,40.56,40.5,40.5,3500.0,26.1402,26.1402,26.1015,26.1015,3500.0
2008-12-16 12:55:00,40.53,40.54,40.48,40.48,2700.0,26.1209,26.1273,26.0886,26.0886,2700.0
2008-12-16 13:00:00,40.49,40.49,40.44,40.47,5700.0,26.0951,26.0951,26.0629,26.0822,5700.0
2008-12-16 13:05:00,40.46,40.49,40.46,40.49,2500.0,26.0758,26.0951,26.0758,26.0951,2500.0
2008-12-16 13:10:00,40.5,40.52,40.47,40.47,6100.0,26.1015,26.1144,26.0822,26.0822,6100.0
2008-12-16 13:15:00,40.46,40.6,40.46,40.58,9000.0,26.0758,26.166,26.0758,26.1531,9000.0
2008-12-16 13:20:00,40.58,40.6,40.55,40.56,7800.0,26.1531,26.166,26.1338,26.1402,7800.0
2008-12-16 13:25:00,40.58,40.61,40.55,40.59,4900.0,26.1531,26.1724,26.1338,26.1595,4900.0
2008-12-16 13:30:00,40.59,40.63,40.51,40.53,19500.0,26.1595,26.1853,26.108,26.1209,19500.0
2008-12-16 13:35:00,40.52,40.61,40.48,40.55,19200.0,26.1144,26.1724,26.0886,26.1338,19200.0
2008-12-16 13:40:00,40.54,40.55,40.48,40.5,13300.0,26.1273,26.1338,26.0886,26.1015,13300.0
2008-12-16 13:45:00,40.49,40.57,40.47,40.49,27700.0,26.0951,26.1467,26.0822,26.0951,27700.0
2008-12-16 13:50:00,40.48,40.54,40.47,40.53,11900.0,26.0886,26.1273,26.0822,26.1209,11900.0
2008-12-16 13:55:00,40.51,40.55,40.5,40.53,16500.0,26.108,26.1338,26.1015,26.1209,16500.0
2008-12-16 14:00:00,40.53,40.55,40.5,40.54,7300.0,26.1209,26.1338,26.1015,26.1273,7300.0
2008-12-16 14:05:00,40.55,40.59,40.52,40.53,9900.0,26.1338,26.1595,26.1144,26.1209,9900.0
2008-12-16 14:10:00,40.57,40.68,40.55,40.56,9200.0,26.1467,26.2175,26.1338,26.1402,9200.0
2008-12-16 14:15:00,40.58,40.7,40.56,40.62,4300.0,26.1531,26.2304,26.1402,26.1789,4300.0
2008-12-16 14:20:00,40.59,41.04,40.59,40.71,47300.0,26.1595,26.4496,26.1595,26.2369,47300.0
2008-12-16 14:25:00,40.7,40.93,40.66,40.88,30500.0,26.2304,26.3787,26.2047,26.3464,30500.0
2008-12-16 14:30:00,40.9,41.24,40.86,41.18,34700.0,26.3593,26.5785,26.3336,26.5398,34700.0
2008-12-16 14:35:00,41.17,41.32,41.09,41.24,25100.0,26.5333,26.63,26.4818,26.5785,25100.0
2008-12-16 14:40:00,41.22,41.23,40.86,40.92,21500.0,26.5656,26.572,26.3336,26.3722,21500.0
2008-12-16 14:45:00,40.92,40.95,40.73,40.91,61400.0,26.3722,26.3916,26.2498,26.3658,61400.0
2008-12-16 14:50:00,40.93,41.2,40.82,41.2,41800.0,26.3787,26.5527,26.3078,26.5527,41800.0
2008-12-16 14:55:00,41.21,41.28,41.06,41.24,42300.0,26.5591,26.6042,26.4624,26.5785,42300.0
2008-12-16 15:00:00,41.3,41.35,41.07,41.1,28800.0,26.6171,26.6493,26.4689,26.4882,28800.0
2008-12-16 15:05:00,41.12,41.52,41.1,41.49,31800.0,26.5011,26.7589,26.4882,26.7396,31800.0
2008-12-16 15:10:00,41.43,41.8,41.43,41.7,35300.0,26.7009,26.9394,26.7009,26.8749,35300.0
2008-12-16 15:15:00,41.72,41.93,41.66,41.84,25200.0,26.8878,27.0231,26.8491,26.9651,25200.0
2008-12-16 15:20:00,41.84,42.07,41.83,41.93,24500.0,26.9651,27.1134,26.9587,27.0231,24500.0
2008-12-16 15:25:00,41.92,41.99,41.84,41.86,42700.0,27.0167,27.0618,26.9651,26.978,42700.0
2008-12-16 15:30:00,41.86,41.94,41.7,41.86,39400.0,26.978,27.0296,26.8749,26.978,39400.0
2008-12-16 15:35:00,41.85,41.97,41.71,41.95,32700.0,26.9716,27.0489,26.8814,27.036,32700.0
2008-12-16 15:40:00,41.96,42.04,41.81,42.04,32100.0,27.0425,27.094,26.9458,27.094,32100.0
2008-12-16 15:45:00,42.04,42.12,41.69,41.69,40500.0,27.094,27.1456,26.8685,26.8685,40500.0
2008-12-16 15:50:00,41.74,42.03,41.68,42.03,35500.0,26.9007,27.0876,26.862,27.0876,35500.0
2008-12-16 15:55:00,42.02,42.22,42.02,42.15,17500.0,27.0811,27.21,27.0811,27.1649,17500.0
2008-12-17 09:30:00,41.67,41.73,41.36,41.42,32500.0,26.8556,26.8942,26.6558,26.6945,32500.0
2008-12-17 09:35:00,41.4,41.66,41.38,41.66,7700.0,26.6816,26.8491,26.6687,26.8491,7700.0
2008-12-17 09:40:00,41.65,41.69,41.57,41.63,11100.0,26.8427,26.8685,26.7911,26.8298,11100.0
2008-12-17 09:45:00,41.63,41.75,41.6,41.75,14900.0,26.8298,26.9071,26.8105,26.9071,14900.0
2008-12-17 09:50:00,41.75,41.75,41.67,41.71,7800.0,26.9071,26.9071,26.8556,26.8814,7800.0
2008-12-17 09:55:00,41.71,41.78,41.59,41.75,13500.0,26.8814,26.9265,26.804,26.9071,13500.0
2008-12-17 10:00:00,41.75,41.82,41.53,41.54,11800.0,26.9071,26.9523,26.7654,26.7718,11800.0
2008-12-17 10:05:00,41.53,41.53,41.42,41.46,7700.0,26.7654,26.7654,26.6945,26.7202,7700.0
2008-12-17 10:10:00,41.49,41.49,41.23,41.27,5200.0,26.7396,26.7396,26.572,26.5978,5200.0
2008-12-17 10:15:00,41.29,41.39,41.27,41.39,8300.0,26.6107,26.6751,26.5978,26.6751,8300.0
2008-12-17 10:20:00,41.41,41.43,41.35,41.37,3000.0,26.688,26.7009,26.6493,26.6622,3000.0
2008-12-17 10:25:00,41.34,41.48,41.34,41.46,7500.0,26.6429,26.7331,26.6429,26.7202,7500.0
2008-12-17 10:30:00,41.47,41.56,41.46,41.47,21100.0,26.7267,26.7847,26.7202,26.7267,21100.0
2008-12-17 10:35:00,41.47,41.49,41.38,41.45,6200.0,26.7267,26.7396,26.6687,26.7138,6200.0
2008-12-17 10:40:00,41.45,41.67,41.38,41.67,14000.0,26.7138,26.8556,26.6687,26.8556,14000.0
2008-12-17 10:45:00,41.65,41.71,41.56,41.56,13000.0,26.8427,26.8814,26.7847,26.7847,13000.0
2008-12-17 10:50:00,41.55,41.66,41.54,41.61,5900.0,26.7782,26.8491,26.7718,26.8169,5900.0
2008-12-17 10:55:00,41.64,41.76,41.64,41.72,27100.0,26.8362,26.9136,26.8362,26.8878,27100.0
2008-12-17 11:00:00,41.76,41.85,41.69,41.72,9200.0,26.9136,26.9716,26.8685,26.8878,9200.0
2008-12-17 11:05:00,41.72,41.76,41.67,41.67,11200.0,26.8878,26.9136,26.8556,26.8556,11200.0
2008-12-17 11:10:00,41.74,41.76,41.66,41.75,20900.0,26.9007,26.9136,26.8491,26.9071,20900.0
2008-12-17 11:15:00,41.72,41.74,41.58,41.59,19800.0,26.8878,26.9007,26.7976,26.804,19800.0
2008-12-17 11:20:00,41.58,41.64,41.56,41.61,8600.0,26.7976,26.8362,26.7847,26.8169,8600.0
2008-12-17 11:25:00,41.59,41.6,41.53,41.57,12000.0,26.804,26.8105,26.7654,26.7911,12000.0
2008-12-17 11:30:00,41.56,41.64,41.44,41.45,14100.0,26.7847,26.8362,26.7074,26.7138,14100.0
2008-12-17 11:35:00,41.46,41.56,41.39,41.54,13300.0,26.7202,26.7847,26.6751,26.7718,13300.0
2008-12-17 11:40:00,41.54,41.66,41.52,41.63,4700.0,26.7718,26.8491,26.7589,26.8298,4700.0
2008-12-17 11:45:00,41.64,41.66,41.61,41.62,9700.0,26.8362,26.8491,26.8169,26.8234,9700.0
2008-12-17 11:50:00,41.6,41.68,41.56,41.56,9800.0,26.8105,26.862,26.7847,26.7847,9800.0
2008-12-17 11:55:00,41.58,41.73,41.58,41.69,12400.0,26.7976,26.8942,26.7976,26.8685,12400.0
2008-12-17 12:00:00,41.69,41.69,41.6,41.6,7800.0,26.8685,26.8685,26.8105,26.8105,7800.0
2008-12-17 12:05:00,41.62,41.79,41.62,41.77,21600.0,26.8234,26.9329,26.8234,26.92,21600.0
2008-12-17 12:10:00,41.78,41.91,41.77,41.86,20600.0,26.9265,27.0103,26.92,26.978,20600.0
2008-12-17 12:15:00,41.85,41.85,41.81,41.82,13400.0,26.9716,26.9716,26.9458,26.9523,13400.0
2008-12-17 12:20:00,41.81,41.85,41.77,41.84,31300.0,26.9458,26.9716,26.92,26.9651,31300.0
2008-12-17 12:25:00,41.85,41.92,41.85,41.86,16600.0,26.9716,27.0167,26.9716,26.978,16600.0
2008-12-17 12:30:00,41.87,41.96,41.84,41.84,25000.0,26.9845,27.0425,26.9651,26.9651,25000.0
2008-12-17 12:35:00,41.84,41.86,41.76,41.76,28000.0,26.9651,26.978,26.9136,26.9136,28000.0
2008-12-17 12:40:00,41.77,41.82,41.75,41.76,16100.0,26.92,26.9523,26.9071,26.9136,16100.0
2008-12-17 12:45:00,41.76,41.84,41.76,41.84,12200.0,26.9136,26.9651,26.9136,26.9651,12200.0
2008-12-17 12:50:00,41.85,42.05,41.84,42.04,35400.0,26.9716,27.1005,26.9651,27.094,35400.0
2008-12-17 12:55:00,42.04,42.04,41.92,41.95,12900.0,27.094,27.094,27.0167,27.036,12900.0
2008-12-17 13:00:00,41.93,41.93,41.84,41.89,7300.0,27.0231,27.0231,26.9651,26.9974,7300.0
2008-12-17 13:05:00,41.87,41.92,41.84,41.91,19600.0,26.9845,27.0167,26.9651,27.0103,19600.0
2008-12-17 13:10:00,41.93,42.0,41.87,41.89,5800.0,27.0231,27.0683,26.9845,26.9974,5800.0
2008-12-17 13:15:00,41.89,42.03,41.89,41.94,10600.0,26.9974,27.0876,26.9974,27.0296,10600.0
2008-12-17 13:20:00,41.97,42.12,41.95,42.1,11200.0,27.0489,27.1456,27.036,27.1327,11200.0
2008-12-17 13:25:00,42.11,42.11,41.97,42.0,13600.0,27.1392,27.1392,27.0489,27.0683,13600.0
2008-12-17 13:30:00,42.0,42.12,42.0,42.11,31700.0,27.0683,27.1456,27.0683,27.1392,31700.0
2008-12-17 13:35:00,42.08,42.25,42.08,42.22,5300.0,27.1198,27.2294,27.1198,27.21,5300.0
2008-12-17 13:40:00,42.27,42.28,42.22,42.28,2700.0,27.2423,27.2487,27.21,27.2487,2700.0
2008-12-17 13:45:00,42.28,42.37,42.27,42.32,6700.0,27.2487,27.3067,27.2423,27.2745,6700.0
2008-12-17 13:50:00,42.28,42.3,42.2,42.27,34000.0,27.2487,27.2616,27.1972,27.2423,34000.0
2008-12-17 13:55:00,42.27,42.28,42.17,42.19,13000.0,27.2423,27.2487,27.1778,27.1907,13000.0
2008-12-17 14:00:00,42.16,42.25,42.13,42.18,7700.0,27.1714,27.2294,27.152,27.1843,7700.0
2008-12-17 14:05:00,42.18,42.35,42.17,42.32,19500.0,27.1843,27.2938,27.1778,27.2745,19500.0
2008-12-17 14:10:00,42.28,42.34,42.22,42.34,5700.0,27.2487,27.2874,27.21,27.2874,5700.0
2008-12-17 14:15:00,42.36,42.41,42.27,42.28,18500.0,27.3003,27.3325,27.2423,27.2487,18500.0
2008-12-17 14:20:00,42.31,42.34,42.14,42.18,12100.0,27.268,27.2874,27.1585,27.1843,12100.0
2008-12-17 14:25:00,42.17,42.18,41.93,41.93,7100.0,27.1778,27.1843,27.0231,27.0231,7100.0
2008-12-17 14:30:00,41.93,42.04,41.82,41.83,18400.0,27.0231,27.094,26.9523,26.9587,18400.0
2008-12-17 14:35:00,41.83,41.94,41.73,41.85,21300.0,26.9587,27.0296,26.8942,26.9716,21300.0
2008-12-17 14:40:00,41.84,41.95,41.83,41.83,16000.0,26.9651,27.036,26.9587,26.9587,16000.0
2008-12-17 14:45:00,41.84,41.99,41.75,41.99,43400.0,26.9651,27.0618,26.9071,27.0618,43400.0
2008-12-17 14:50:00,41.99,42.02,41.88,41.93,18700.0,27.0618,27.0811,26.9909,27.0231,18700.0
2008-12-17 14:55:00,41.93,42.03,41.83,41.99,37200.0,27.0231,27.0876,26.9587,27.0618,37200.0
2008-12-17 15:00:00,42.02,42.16,42.02,42.14,25100.0,27.0811,27.1714,27.0811,27.1585,25100.0
2008-12-17 15:05:00,42.09,42.12,42.0,42.0,24100.0,27.1263,27.1456,27.0683,27.0683,24100.0
2008-12-17 15:10:00,41.98,42.09,41.9,41.99,31600.0,27.0554,27.1263,27.0038,27.0618,31600.0
2008-12-17 15:15:00,42.0,42.16,41.98,42.08,25200.0,27.0683,27.1714,27.0554,27.1198,25200.0
2008-12-17 15:20:00,42.11,42.14,41.95,42.01,29300.0,27.1392,27.1585,27.036,27.0747,29300.0
2008-12-17 15:25:00,42.01,42.05,41.8,41.85,7700.0,27.0747,27.1005,26.9394,26.9716,7700.0
2008-12-17 15:30:00,41.89,41.89,41.72,41.77,47500.0,26.9974,26.9974,26.8878,26.92,47500.0
2008-12-17 15:35:00,41.75,41.87,41.68,41.72,22300.0,26.9071,26.9845,26.862,26.8878,22300.0
2008-12-17 15:40:00,41.76,41.99,41.76,41.91,25800.0,26.9136,27.0618,26.9136,27.0103,25800.0
2008-12-17 15:45:00,41.92,42.11,41.85,42.11,15500.0,27.0167,27.1392,26.9716,27.1392,15500.0
2008-12-17 15:50:00,42.09,42.1,41.91,41.91,33700.0,27.1263,27.1327,27.0103,27.0103,33700.0
2008-12-17 15:55:00,41.92,41.92,41.6,41.63,22000.0,27.0167,27.0167,26.8105,26.8298,22000.0
2008-12-18 09:30:00,41.89,41.94,41.75,41.8,18400.0,26.9974,27.0296,26.9071,26.9394,18400.0
2008-12-18 09:35:00,41.85,41.93,41.81,41.84,3300.0,26.9716,27.0231,26.9458,26.9651,3300.0
2008-12-18 09:40:00,41.8,41.85,41.72,41.75,8600.0,26.9394,26.9716,26.8878,26.9071,8600.0
2008-12-18 09:45:00,41.74,41.74,41.5,41.52,16000.0,26.9007,26.9007,26.746,26.7589,16000.0
2008-12-18 09:50:00,41.61,41.61,41.35,41.35,8400.0,26.8169,26.8169,26.6493,26.6493,8400.0
2008-12-18 09:55:00,41.37,41.48,41.36,41.44,20300.0,26.6622,26.7331,26.6558,26.7074,20300.0
2008-12-18 10:00:00,41.44,41.66,41.44,41.61,19500.0,26.7074,26.8491,26.7074,26.8169,19500.0
2008-12-18 10:05:00,41.62,41.68,41.56,41.68,10500.0,26.8234,26.862,26.7847,26.862,10500.0
2008-12-18 10:10:00,41.68,41.72,41.64,41.65,2700.0,26.862,26.8878,26.8362,26.8427,2700.0
2008-12-18 10:15:00,41.67,41.74,41.55,41.55,20900.0,26.8556,26.9007,26.7782,26.7782,20900.0
2008-12-18 10:20:00,41.53,41.61,41.53,41.53,8700.0,26.7654,26.8169,26.7654,26.7654,8700.0
2008-12-18 10:25:00,41.54,41.72,41.54,41.66,11000.0,26.7718,26.8878,26.7718,26.8491,11000.0
2008-12-18 10:30:00,41.69,41.78,41.69,41.71,6200.0,26.8685,26.9265,26.8685,26.8814,6200.0
2008-12-18 10:35:00,41.74,41.8,41.69,41.8,6700.0,26.9007,26.9394,26.8685,26.9394,6700.0
2008-12-18 10:40:00,41.81,41.83,41.75,41.83,21000.0,26.9458,26.9587,26.9071,26.9587,21000.0
2008-12-18 10:45:00,41.81,41.83,41.74,41.82,4300.0,26.9458,26.9587,26.9007,26.9523,4300.0
2008-12-18 10:50:00,41.83,41.89,41.76,41.89,6800.0,26.9587,26.9974,26.9136,26.9974,6800.0
2008-12-18 10:55:00,41.85,41.85,41.78,41.82,14000.0,26.9716,26.9716,26.9265,26.9523,14000.0
2008-12-18 11:00:00,41.81,41.9,41.8,41.89,6600.0,26.9458,27.0038,26.9394,26.9974,6600.0
2008-12-18 11:05:00,41.93,41.94,41.81,41.81,13300.0,27.0231,27.0296,26.9458,26.9458,13300.0
2008-12-18 11:10:00,41.8,41.8,41.64,41.65,11500.0,26.9394,26.9394,26.8362,26.8427,11500.0
2008-12-18 11:15:00,41.65,41.7,41.65,41.7,2800.0,26.8427,26.8749,26.8427,26.8749,2800.0
2008-12-18 11:20:00,41.61,41.63,41.57,41.57,9500.0,26.8169,26.8298,26.7911,26.7911,9500.0
2008-12-18 11:25:00,41.61,41.62,41.52,41.59,3400.0,26.8169,26.8234,26.7589,26.804,3400.0
2008-12-18 11:30:00,41.62,41.67,41.6,41.62,13500.0,26.8234,26.8556,26.8105,26.8234,13500.0
2008-12-18 11:35:00,41.6,41.63,41.54,41.63,7400.0,26.8105,26.8298,26.7718,26.8298,7400.0
2008-12-18 11:40:00,41.64,41.66,41.63,41.66,1400.0,26.8362,26.8491,26.8298,26.8491,1400.0
2008-12-18 11:45:00,41.66,41.71,41.66,41.69,4400.0,26.8491,26.8814,26.8491,26.8685,4400.0
2008-12-18 11:50:00,41.66,41.7,41.66,41.7,3800.0,26.8491,26.8749,26.8491,26.8749,3800.0
2008-12-18 11:55:00,41.7,41.75,41.7,41.75,2500.0,26.8749,26.9071,26.8749,26.9071,2500.0
2008-12-18 12:00:00,41.73,41.76,41.62,41.62,8100.0,26.8942,26.9136,26.8234,26.8234,8100.0
2008-12-18 12:05:00,41.63,41.64,41.59,41.62,4100.0,26.8298,26.8362,26.804,26.8234,4100.0
2008-12-18 12:10:00,41.6,41.69,41.6,41.69,3300.0,26.8105,26.8685,26.8105,26.8685,3300.0
2008-12-18 12:15:00,41.68,41.7,41.64,41.7,5700.0,26.862,26.8749,26.8362,26.8749,5700.0
2008-12-18 12:20:00,41.63,41.63,41.57,41.63,3800.0,26.8298,26.8298,26.7911,26.8298,3800.0
2008-12-18 12:25:00,41.61,41.61,41.5,41.51,31000.0,26.8169,26.8169,26.746,26.7525,31000.0
2008-12-18 12:30:00,41.51,41.56,41.5,41.55,3600.0,26.7525,26.7847,26.746,26.7782,3600.0
2008-12-18 12:35:00,41.54,41.58,41.46,41.46,5100.0,26.7718,26.7976,26.7202,26.7202,5100.0
2008-12-18 12:40:00,41.46,41.57,41.45,41.56,4400.0,26.7202,26.7911,26.7138,26.7847,4400.0
2008-12-18 12:45:00,41.54,41.61,41.54,41.61,2000.0,26.7718,26.8169,26.7718,26.8169,2000.0
2008-12-18 12:50:00,41.63,41.63,41.59,41.59,3700.0,26.8298,26.8298,26.804,26.804,3700.0
2008-12-18 12:55:00,41.58,41.61,41.56,41.61,1700.0,26.7976,26.8169,26.7847,26.8169,1700.0
2008-12-18 13:00:00,41.62,41.63,41.56,41.58,6000.0,26.8234,26.8298,26.7847,26.7976,6000.0
2008-12-18 13:05:00,41.59,41.59,41.57,41.57,2300.0,26.804,26.804,26.7911,26.7911,2300.0
2008-12-18 13:10:00,41.62,41.62,41.58,41.61,4300.0,26.8234,26.8234,26.7976,26.8169,4300.0
2008-12-18 13:15:00,41.62,41.67,41.6,41.64,14000.0,26.8234,26.8556,26.8105,26.8362,14000.0
2008-12-18 13:20:00,41.64,41.64,41.58,41.58,7500.0,26.8362,26.8362,26.7976,26.7976,7500.0
2008-12-18 13:25:00,41.56,41.57,41.46,41.48,5000.0,26.7847,26.7911,26.7202,26.7331,5000.0
2008-12-18 13:30:00,41.52,41.54,41.49,41.53,10700.0,26.7589,26.7718,26.7396,26.7654,10700.0
2008-12-18 13:35:00,41.51,41.53,41.47,41.49,6600.0,26.7525,26.7654,26.7267,26.7396,6600.0
2008-12-18 13:40:00,41.43,41.44,41.43,41.43,1600.0,26.7009,26.7074,26.7009,26.7009,1600.0
2008-12-18 13:45:00,41.39,41.41,41.25,41.28,12000.0,26.6751,26.688,26.5849,26.6042,12000.0
2008-12-18 13:50:00,41.29,41.34,41.27,41.28,9500.0,26.6107,26.6429,26.5978,26.6042,9500.0
2008-12-18 13:55:00,41.31,41.32,41.26,41.27,3100.0,26.6236,26.63,26.5913,26.5978,3100.0
2008-12-18 14:00:00,41.31,41.31,41.2,41.29,8000.0,26.6236,26.6236,26.5527,26.6107,8000.0
2008-12-18 14:05:00,41.31,41.33,41.27,41.27,16500.0,26.6236,26.6365,26.5978,26.5978,16500.0
2008-12-18 14:10:00,41.26,41.29,41.24,41.27,2800.0,26.5913,26.6107,26.5785,26.5978,2800.0
2008-12-18 14:15:00,41.25,41.25,41.1,41.1,4500.0,26.5849,26.5849,26.4882,26.4882,4500.0
2008-12-18 14:20:00,41.11,41.11,40.73,40.8,36400.0,26.4947,26.4947,26.2498,26.2949,36400.0
2008-12-18 14:25:00,40.79,40.95,40.79,40.93,17200.0,26.2884,26.3916,26.2884,26.3787,17200.0
2008-12-18 14:30:00,40.92,40.95,40.85,40.87,21300.0,26.3722,26.3916,26.3271,26.34,21300.0
2008-12-18 14:35:00,40.87,40.97,40.86,40.96,9600.0,26.34,26.4044,26.3336,26.398,9600.0
2008-12-18 14:40:00,40.95,40.99,40.88,40.92,11500.0,26.3916,26.4173,26.3464,26.3722,11500.0
2008-12-18 14:45:00,40.87,41.1,40.83,41.06,48000.0,26.34,26.4882,26.3142,26.4624,48000.0
2008-12-18 14:50:00,41.05,41.16,41.0,41.14,30300.0,26.456,26.5269,26.4238,26.514,30300.0
2008-12-18 14:55:00,41.14,41.16,40.98,40.98,23500.0,26.514,26.5269,26.4109,26.4109,23500.0
2008-12-18 15:00:00,40.97,40.97,40.83,40.92,55900.0,26.4044,26.4044,26.3142,26.3722,55900.0
2008-12-18 15:05:00,40.9,40.91,40.79,40.81,18800.0,26.3593,26.3658,26.2884,26.3013,18800.0
2008-12-18 15:10:00,40.8,40.8,40.56,40.61,12000.0,26.2949,26.2949,26.1402,26.1724,12000.0
2008-12-18 15:15:00,40.59,40.69,40.58,40.67,9100.0,26.1595,26.224,26.1531,26.2111,9100.0
2008-12-18 15:20:00,40.6,40.6,40.19,40.28,40400.0,26.166,26.166,25.9017,25.9598,40400.0
2008-12-18 15:25:00,40.29,40.34,40.2,40.3,26800.0,25.9662,25.9984,25.9082,25.9726,26800.0
2008-12-18 15:30:00,40.26,40.43,40.26,40.37,30800.0,25.9469,26.0564,25.9469,26.0178,30800.0
2008-12-18 15:35:00,40.43,40.66,40.43,40.56,50900.0,26.0564,26.2047,26.0564,26.1402,50900.0
2008-12-18 15:40:00,40.54,40.65,40.42,40.43,17200.0,26.1273,26.1982,26.05,26.0564,17200.0
2008-12-18 15:45:00,40.46,40.65,40.43,40.57,44000.0,26.0758,26.1982,26.0564,26.1467,44000.0
2008-12-18 15:50:00,40.57,40.79,40.54,40.54,28800.0,26.1467,26.2884,26.1273,26.1273,28800.0
2008-12-18 15:55:00,40.5,40.62,40.45,40.61,36500.0,26.1015,26.1789,26.0693,26.1724,36500.0
2008-12-19 09:30:00,40.94,41.21,40.81,41.1,38900.0,26.3851,26.5591,26.3013,26.4882,38900.0
2008-12-19 09:35:00,41.11,41.11,40.81,40.81,19000.0,26.4947,26.4947,26.3013,26.3013,19000.0
2008-12-19 09:40:00,40.8,40.84,40.66,40.69,13200.0,26.2949,26.3207,26.2047,26.224,13200.0
2008-12-19 09:45:00,40.72,40.85,40.68,40.84,20000.0,26.2433,26.3271,26.2175,26.3207,20000.0
2008-12-19 09:50:00,40.85,40.93,40.8,40.8,5400.0,26.3271,26.3787,26.2949,26.2949,5400.0
2008-12-19 09:55:00,40.81,40.96,40.8,40.8,15200.0,26.3013,26.398,26.2949,26.2949,15200.0
2008-12-19 10:00:00,40.83,41.0,40.83,40.97,15300.0,26.3142,26.4238,26.3142,26.4044,15300.0
2008-12-19 10:05:00,41.0,41.05,40.94,41.05,11300.0,26.4238,26.456,26.3851,26.456,11300.0
2008-12-19 10:10:00,41.03,41.24,41.0,41.18,31300.0,26.4431,26.5785,26.4238,26.5398,31300.0
2008-12-19 10:15:00,41.21,41.36,41.21,41.34,11400.0,26.5591,26.6558,26.5591,26.6429,11400.0
2008-12-19 10:20:00,41.37,41.41,41.3,41.33,7300.0,26.6622,26.688,26.6171,26.6365,7300.0
2008-12-19 10:25:00,41.38,41.43,41.33,41.43,10900.0,26.6687,26.7009,26.6365,26.7009,10900.0
2008-12-19 10:30:00,41.43,41.43,41.32,41.32,9900.0,26.7009,26.7009,26.63,26.63,9900.0
2008-12-19 10:35:00,41.29,41.38,41.29,41.38,6700.0,26.6107,26.6687,26.6107,26.6687,6700.0
2008-12-19 10:40:00,41.38,41.52,41.35,41.51,9100.0,26.6687,26.7589,26.6493,26.7525,9100.0
2008-12-19 10:45:00,41.49,41.52,41.4,41.43,7700.0,26.7396,26.7589,26.6816,26.7009,7700.0
2008-12-19 10:50:00,41.39,41.47,41.39,41.47,7400.0,26.6751,26.7267,26.6751,26.7267,7400.0
2008-12-19 10:55:00,41.45,41.45,41.24,41.24,24900.0,26.7138,26.7138,26.5785,26.5785,24900.0
2008-12-19 11:00:00,41.25,41.31,41.21,41.3,12700.0,26.5849,26.6236,26.5591,26.6171,12700.0
2008-12-19 11:05:00,41.29,41.29,41.15,41.15,4200.0,26.6107,26.6107,26.5205,26.5205,4200.0
2008-12-19 11:10:00,41.17,41.23,41.17,41.22,5600.0,26.5333,26.572,26.5333,26.5656,5600.0
2008-12-19 11:15:00,41.21,41.28,41.16,41.2,7400.0,26.5591,26.6042,26.5269,26.5527,7400.0
2008-12-19 11:20:00,41.22,41.3,41.2,41.2,12300.0,26.5656,26.6171,26.5527,26.5527,12300.0
2008-12-19 11:25:00,41.25,41.25,41.11,41.13,9500.0,26.5849,26.5849,26.4947,26.5076,9500.0
2008-12-19 11:30:00,41.14,41.2,41.12,41.15,12500.0,26.514,26.5527,26.5011,26.5205,12500.0
2008-12-19 11:35:00,41.14,41.17,41.11,41.11,2800.0,26.514,26.5333,26.4947,26.4947,2800.0
2008-12-19 11:40:00,41.13,41.16,40.98,41.0,10000.0,26.5076,26.5269,26.4109,26.4238,10000.0
2008-12-19 11:45:00,40.98,41.01,40.93,40.96,10700.0,26.4109,26.4302,26.3787,26.398,10700.0
2008-12-19 11:50:00,40.98,40.98,40.86,40.92,9500.0,26.4109,26.4109,26.3336,26.3722,9500.0
2008-12-19 11:55:00,40.88,40.91,40.73,40.77,10200.0,26.3464,26.3658,26.2498,26.2755,10200.0
2008-12-19 12:00:00,40.75,40.81,40.68,40.71,18100.0,26.2627,26.3013,26.2175,26.2369,18100.0
2008-12-19 12:05:00,40.7,40.7,40.6,40.6,35900.0,26.2304,26.2304,26.166,26.166,35900.0
2008-12-19 12:10:00,40.62,40.79,40.62,40.76,19200.0,26.1789,26.2884,26.1789,26.2691,19200.0
2008-12-19 12:15:00,40.76,40.81,40.71,40.74,13500.0,26.2691,26.3013,26.2369,26.2562,13500.0
2008-12-19 12:20:00,40.76,40.76,40.66,40.68,2700.0,26.2691,26.2691,26.2047,26.2175,2700.0
2008-12-19 12:25:00,40.78,40.86,40.76,40.84,22500.0,26.282,26.3336,26.2691,26.3207,22500.0
2008-12-19 12:30:00,40.84,40.96,40.84,40.95,21200.0,26.3207,26.398,26.3207,26.3916,21200.0
2008-12-19 12:35:00,40.92,40.97,40.86,40.92,6200.0,26.3722,26.4044,26.3336,26.3722,6200.0
2008-12-19 12:40:00,40.9,40.94,40.82,40.84,17400.0,26.3593,26.3851,26.3078,26.3207,17400.0
2008-12-19 12:45:00,40.81,40.9,40.81,40.87,12400.0,26.3013,26.3593,26.3013,26.34,12400.0
2008-12-19 12:50:00,40.83,40.87,40.78,40.8,9900.0,26.3142,26.34,26.282,26.2949,9900.0
2008-12-19 12:55:00,40.8,40.84,40.8,40.82,4200.0,26.2949,26.3207,26.2949,26.3078,4200.0
2008-12-19 13:00:00,40.84,40.95,40.84,40.91,11600.0,26.3207,26.3916,26.3207,26.3658,11600.0
2008-12-19 13:05:00,40.94,40.95,40.86,40.95,2800.0,26.3851,26.3916,26.3336,26.3916,2800.0
2008-12-19 13:10:00,40.92,40.94,40.85,40.94,9100.0,26.3722,26.3851,26.3271,26.3851,9100.0
2008-12-19 13:15:00,40.95,41.03,40.94,41.0,8000.0,26.3916,26.4431,26.3851,26.4238,8000.0
2008-12-19 13:20:00,41.0,41.03,40.99,40.99,4600.0,26.4238,26.4431,26.4173,26.4173,4600.0
2008-12-19 13:25:00,41.0,41.05,40.97,41.04,17800.0,26.4238,26.456,26.4044,26.4496,17800.0
2008-12-19 13:30:00,41.09,41.11,41.05,41.08,6200.0,26.4818,26.4947,26.456,26.4753,6200.0
2008-12-19 13:35:00,41.1,41.1,41.04,41.04,16600.0,26.4882,26.4882,26.4496,26.4496,16600.0
2008-12-19 13:40:00,41.11,41.17,41.07,41.11,7800.0,26.4947,26.5333,26.4689,26.4947,7800.0
2008-12-19 13:45:00,41.1,41.1,40.99,40.99,7800.0,26.4882,26.4882,26.4173,26.4173,7800.0
2008-12-19 13:50:00,40.99,41.0,40.85,40.9,16700.0,26.4173,26.4238,26.3271,26.3593,16700.0
2008-12-19 13:55:00,40.9,40.97,40.9,40.91,18100.0,26.3593,26.4044,26.3593,26.3658,18100.0
2008-12-19 14:00:00,40.91,41.04,40.89,41.0,5400.0,26.3658,26.4496,26.3529,26.4238,5400.0
2008-12-19 14:05:00,41.0,41.0,40.9,40.91,69300.0,26.4238,26.4238,26.3593,26.3658,69300.0
2008-12-19 14:10:00,40.91,40.96,40.85,40.85,6600.0,26.3658,26.398,26.3271,26.3271,6600.0
2008-12-19 14:15:00,40.82,40.95,40.82,40.89,9500.0,26.3078,26.3916,26.3078,26.3529,9500.0
2008-12-19 14:20:00,40.85,40.85,40.73,40.74,22400.0,26.3271,26.3271,26.2498,26.2562,22400.0
2008-12-19 14:25:00,40.73,40.86,40.72,40.8,13100.0,26.2498,26.3336,26.2433,26.2949,13100.0
2008-12-19 14:30:00,40.84,40.92,40.8,40.84,11100.0,26.3207,26.3722,26.2949,26.3207,11100.0
2008-12-19 14:35:00,40.86,40.93,40.81,40.93,16300.0,26.3336,26.3787,26.3013,26.3787,16300.0
2008-12-19 14:40:00,40.89,40.97,40.88,40.94,15200.0,26.3529,26.4044,26.3464,26.3851,15200.0
2008-12-19 14:45:00,40.98,41.06,40.98,41.0,10400.0,26.4109,26.4624,26.4109,26.4238,10400.0
2008-12-19 14:50:00,40.99,41.01,40.8,40.81,11800.0,26.4173,26.4302,26.2949,26.3013,11800.0
2008-12-19 14:55:00,40.81,40.88,40.73,40.77,20000.0,26.3013,26.3464,26.2498,26.2755,20000.0
2008-12-19 15:00:00,40.79,40.8,40.68,40.76,20300.0,26.2884,26.2949,26.2175,26.2691,20300.0
2008-12-19 15:05:00,40.79,40.79,40.7,40.72,19000.0,26.2884,26.2884,26.2304,26.2433,19000.0
2008-12-19 15:10:00,40.72,40.74,40.54,40.59,15300.0,26.2433,26.2562,26.1273,26.1595,15300.0
2008-12-19 15:15:00,40.58,40.58,40.41,40.46,38200.0,26.1531,26.1531,26.0435,26.0758,38200.0
2008-12-19 15:20:00,40.43,40.6,40.41,40.59,9300.0,26.0564,26.166,26.0435,26.1595,9300.0
2008-12-19 15:25:00,40.6,40.71,40.49,40.66,22700.0,26.166,26.2369,26.0951,26.2047,22700.0
2008-12-19 15:30:00,40.66,40.68,40.52,40.52,60200.0,26.2047,26.2175,26.1144,26.1144,60200.0
2008-12-19 15:35:00,40.5,40.62,40.44,40.48,37100.0,26.1015,26.1789,26.0629,26.0886,37100.0
2008-12-19 15:40:00,40.5,40.64,40.49,40.55,17300.0,26.1015,26.1918,26.0951,26.1338,17300.0
2008-12-19 15:45:00,40.56,40.6,40.53,40.59,34600.0,26.1402,26.166,26.1209,26.1595,34600.0
2008-12-19 15:50:00,40.64,40.7,40.62,40.62,12900.0,26.1918,26.2304,26.1789,26.1789,12900.0
2008-12-19 15:55:00,40.63,40.7,40.56,40.59,22400.0,26.1853,26.2304,26.1402,26.1595,22400.0
2008-12-22 09:30:00,40.4,40.4,40.15,40.15,181600.0,26.3221,26.3221,26.1592,26.1592,181600.0
2008-12-22 09:35:00,40.17,40.26,40.12,40.12,3200.0,26.1722,26.2308,26.1396,26.1396,3200.0
2008-12-22 09:40:00,40.12,40.12,39.97,39.99,17700.0,26.1396,26.1396,26.0419,26.0549,17700.0
2008-12-22 09:45:00,39.99,40.1,39.9,40.09,20300.0,26.0549,26.1266,25.9963,26.1201,20300.0
2008-12-22 09:50:00,40.08,40.08,40.0,40.04,12400.0,26.1136,26.1136,26.0614,26.0875,12400.0
2008-12-22 09:55:00,40.04,40.07,39.98,40.03,7100.0,26.0875,26.107,26.0484,26.081,7100.0
2008-12-22 10:00:00,40.03,40.06,39.92,39.92,25800.0,26.081,26.1005,26.0093,26.0093,25800.0
2008-12-22 10:05:00,39.91,39.91,39.82,39.84,18800.0,26.0028,26.0028,25.9442,25.9572,18800.0
2008-12-22 10:10:00,39.85,39.85,39.76,39.79,5300.0,25.9637,25.9637,25.9051,25.9246,5300.0
2008-12-22 10:15:00,39.79,39.9,39.79,39.9,24800.0,25.9246,25.9963,25.9246,25.9963,24800.0
2008-12-22 10:20:00,39.9,39.9,39.85,39.86,9500.0,25.9963,25.9963,25.9637,25.9702,9500.0
2008-12-22 10:25:00,39.86,39.89,39.81,39.89,16800.0,25.9702,25.9898,25.9376,25.9898,16800.0
2008-12-22 10:30:00,39.86,39.96,39.86,39.95,9800.0,25.9702,26.0354,25.9702,26.0289,9800.0
2008-12-22 10:35:00,39.94,40.01,39.93,39.97,4200.0,26.0223,26.068,26.0158,26.0419,4200.0
2008-12-22 10:40:00,39.98,39.98,39.83,39.94,16600.0,26.0484,26.0484,25.9507,26.0223,16600.0
2008-12-22 10:45:00,39.93,40.0,39.93,39.98,4500.0,26.0158,26.0614,26.0158,26.0484,4500.0
2008-12-22 10:50:00,39.98,39.99,39.93,39.99,3400.0,26.0484,26.0549,26.0158,26.0549,3400.0
2008-12-22 10:55:00,40.0,40.0,39.97,39.98,3900.0,26.0614,26.0614,26.0419,26.0484,3900.0
2008-12-22 11:00:00,39.97,39.97,39.81,39.81,7900.0,26.0419,26.0419,25.9376,25.9376,7900.0
2008-12-22 11:05:00,39.85,39.88,39.83,39.85,28300.0,25.9637,25.9833,25.9507,25.9637,28300.0
2008-12-22 11:10:00,39.84,39.84,39.76,39.79,42900.0,25.9572,25.9572,25.9051,25.9246,42900.0
2008-12-22 11:15:00,39.82,39.84,39.78,39.84,11900.0,25.9442,25.9572,25.9181,25.9572,11900.0
2008-12-22 11:20:00,39.82,39.82,39.67,39.67,35900.0,25.9442,25.9442,25.8464,25.8464,35900.0
2008-12-22 11:25:00,39.67,39.7,39.65,39.66,33100.0,25.8464,25.866,25.8334,25.8399,33100.0
2008-12-22 11:30:00,39.67,39.68,39.56,39.57,40200.0,25.8464,25.8529,25.7748,25.7813,40200.0
2008-12-22 11:35:00,39.56,39.6,39.48,39.56,34600.0,25.7748,25.8008,25.7226,25.7748,34600.0
2008-12-22 11:40:00,39.57,39.59,39.5,39.53,37300.0,25.7813,25.7943,25.7357,25.7552,37300.0
2008-12-22 11:45:00,39.55,39.62,39.5,39.62,16200.0,25.7682,25.8139,25.7357,25.8139,16200.0
2008-12-22 11:50:00,39.65,39.68,39.61,39.68,43200.0,25.8334,25.8529,25.8073,25.8529,43200.0
2008-12-22 11:55:00,39.67,39.7,39.62,39.67,31200.0,25.8464,25.866,25.8139,25.8464,31200.0
2008-12-22 12:00:00,39.66,39.66,39.58,39.58,13200.0,25.8399,25.8399,25.7878,25.7878,13200.0
2008-12-22 12:05:00,39.59,39.62,39.52,39.52,11200.0,25.7943,25.8139,25.7487,25.7487,11200.0
2008-12-22 12:10:00,39.53,39.6,39.52,39.6,7200.0,25.7552,25.8008,25.7487,25.8008,7200.0
2008-12-22 12:15:00,39.6,39.68,39.57,39.67,14100.0,25.8008,25.8529,25.7813,25.8464,14100.0
2008-12-22 12:20:00,39.67,39.67,39.55,39.55,15400.0,25.8464,25.8464,25.7682,25.7682,15400.0
2008-12-22 12:25:00,39.55,39.57,39.54,39.56,10500.0,25.7682,25.7813,25.7617,25.7748,10500.0
2008-12-22 12:30:00,39.54,39.59,39.49,39.59,15200.0,25.7617,25.7943,25.7292,25.7943,15200.0
2008-12-22 12:35:00,39.58,39.65,39.54,39.55,12400.0,25.7878,25.8334,25.7617,25.7682,12400.0
2008-12-22 12:40:00,39.54,39.63,39.54,39.63,12800.0,25.7617,25.8204,25.7617,25.8204,12800.0
2008-12-22 12:45:00,39.61,39.68,39.61,39.63,27200.0,25.8073,25.8529,25.8073,25.8204,27200.0
2008-12-22 12:50:00,39.64,39.74,39.64,39.73,5400.0,25.8269,25.892,25.8269,25.8855,5400.0
2008-12-22 12:55:00,39.75,39.79,39.7,39.7,27200.0,25.8986,25.9246,25.866,25.866,27200.0
2008-12-22 13:00:00,39.7,39.78,39.7,39.76,20500.0,25.866,25.9181,25.866,25.9051,20500.0
2008-12-22 13:05:00,39.76,39.79,39.65,39.66,35500.0,25.9051,25.9246,25.8334,25.8399,35500.0
2008-12-22 13:10:00,39.67,39.71,39.61,39.66,21000.0,25.8464,25.8725,25.8073,25.8399,21000.0
2008-12-22 13:15:00,39.66,39.77,39.65,39.72,12700.0,25.8399,25.9116,25.8334,25.879,12700.0
2008-12-22 13:20:00,39.72,39.77,39.72,39.76,31700.0,25.879,25.9116,25.879,25.9051,31700.0
2008-12-22 13:25:00,39.76,39.77,39.68,39.72,6800.0,25.9051,25.9116,25.8529,25.879,6800.0
2008-12-22 13:30:00,39.72,39.72,39.66,39.69,20700.0,25.879,25.879,25.8399,25.8595,20700.0
2008-12-22 13:35:00,39.69,39.71,39.63,39.67,21500.0,25.8595,25.8725,25.8204,25.8464,21500.0
2008-12-22 13:40:00,39.69,39.7,39.61,39.63,7700.0,25.8595,25.866,25.8073,25.8204,7700.0
2008-12-22 13:45:00,39.58,39.59,39.48,39.49,20600.0,25.7878,25.7943,25.7226,25.7292,20600.0
2008-12-22 13:50:00,39.5,39.58,39.5,39.53,12000.0,25.7357,25.7878,25.7357,25.7552,12000.0
2008-12-22 13:55:00,39.53,39.57,39.43,39.52,19700.0,25.7552,25.7813,25.6901,25.7487,19700.0
2008-12-22 14:00:00,39.48,39.52,39.46,39.48,12100.0,25.7226,25.7487,25.7096,25.7226,12100.0
2008-12-22 14:05:00,39.48,39.59,39.48,39.49,29300.0,25.7226,25.7943,25.7226,25.7292,29300.0
2008-12-22 14:10:00,39.5,39.51,39.4,39.43,8500.0,25.7357,25.7422,25.6705,25.6901,8500.0
2008-12-22 14:15:00,39.46,39.46,39.28,39.32,22500.0,25.7096,25.7096,25.5923,25.6184,22500.0
2008-12-22 14:20:00,39.33,39.34,39.19,39.23,32400.0,25.6249,25.6314,25.5337,25.5598,32400.0
2008-12-22 14:25:00,39.22,39.23,39.08,39.14,14100.0,25.5532,25.5598,25.462,25.5011,14100.0
2008-12-22 14:30:00,39.15,39.16,39.05,39.1,11300.0,25.5076,25.5142,25.4425,25.4751,11300.0
2008-12-22 14:35:00,39.12,39.14,39.08,39.1,12000.0,25.4881,25.5011,25.462,25.4751,12000.0
2008-12-22 14:40:00,39.1,39.18,39.1,39.14,10800.0,25.4751,25.5272,25.4751,25.5011,10800.0
2008-12-22 14:45:00,39.11,39.26,39.11,39.26,14700.0,25.4816,25.5793,25.4816,25.5793,14700.0
2008-12-22 14:50:00,39.29,39.31,39.18,39.2,14400.0,25.5989,25.6119,25.5272,25.5402,14400.0
2008-12-22 14:55:00,39.18,39.2,39.01,39.03,30100.0,25.5272,25.5402,25.4164,25.4295,30100.0
2008-12-22 15:00:00,39.01,39.1,38.91,39.01,34400.0,25.4164,25.4751,25.3513,25.4164,34400.0
2008-12-22 15:05:00,39.01,39.06,38.94,38.98,37800.0,25.4164,25.449,25.3708,25.3969,37800.0
2008-12-22 15:10:00,38.98,39.03,38.9,38.99,16900.0,25.3969,25.4295,25.3448,25.4034,16900.0
2008-12-22 15:15:00,38.97,39.03,38.93,38.95,19700.0,25.3904,25.4295,25.3643,25.3773,19700.0
2008-12-22 15:20:00,38.91,38.97,38.9,38.95,14700.0,25.3513,25.3904,25.3448,25.3773,14700.0
2008-12-22 15:25:00,38.95,38.95,38.74,38.81,27300.0,25.3773,25.3773,25.2405,25.2861,27300.0
2008-12-22 15:30:00,38.82,38.87,38.8,38.83,24100.0,25.2926,25.3252,25.2796,25.2991,24100.0
2008-12-22 15:35:00,38.83,39.08,38.83,39.02,42800.0,25.2991,25.462,25.2991,25.4229,42800.0
2008-12-22 15:40:00,39.03,39.19,38.97,39.01,41500.0,25.4295,25.5337,25.3904,25.4164,41500.0
2008-12-22 15:45:00,39.02,39.08,39.02,39.05,30200.0,25.4229,25.462,25.4229,25.4425,30200.0
2008-12-22 15:50:00,39.06,39.2,39.06,39.19,60400.0,25.449,25.5402,25.449,25.5337,60400.0
2008-12-22 15:55:00,39.19,39.51,39.1,39.38,153900.0,25.5337,25.7422,25.4751,25.6575,153900.0
2008-12-23 09:30:00,39.85,39.88,39.76,39.8,15700.0,25.9637,25.9833,25.9051,25.9311,15700.0
2008-12-23 09:35:00,39.79,39.83,39.61,39.61,25500.0,25.9246,25.9507,25.8073,25.8073,25500.0
2008-12-23 09:40:00,39.59,39.63,39.55,39.58,32900.0,25.7943,25.8204,25.7682,25.7878,32900.0
2008-12-23 09:45:00,39.57,39.64,39.57,39.59,8200.0,25.7813,25.8269,25.7813,25.7943,8200.0
2008-12-23 09:50:00,39.61,39.66,39.61,39.66,11500.0,25.8073,25.8399,25.8073,25.8399,11500.0
2008-12-23 09:55:00,39.66,39.72,39.63,39.72,11900.0,25.8399,25.879,25.8204,25.879,11900.0
2008-12-23 10:00:00,39.71,39.73,39.57,39.6,25200.0,25.8725,25.8855,25.7813,25.8008,25200.0
2008-12-23 10:05:00,39.55,39.6,39.46,39.53,9100.0,25.7682,25.8008,25.7096,25.7552,9100.0
2008-12-23 10:10:00,39.55,39.68,39.51,39.65,8100.0,25.7682,25.8529,25.7422,25.8334,8100.0
2008-12-23 10:15:00,39.6,39.61,39.57,39.57,7700.0,25.8008,25.8073,25.7813,25.7813,7700.0
2008-12-23 10:20:00,39.52,39.53,39.46,39.52,13500.0,25.7487,25.7552,25.7096,25.7487,13500.0
2008-12-23 10:25:00,39.53,39.68,39.5,39.68,9600.0,25.7552,25.8529,25.7357,25.8529,9600.0
2008-12-23 10:30:00,39.7,39.82,39.7,39.81,17400.0,25.866,25.9442,25.866,25.9376,17400.0
2008-12-23 10:35:00,39.83,39.85,39.73,39.74,7300.0,25.9507,25.9637,25.8855,25.892,7300.0
2008-12-23 10:40:00,39.75,39.77,39.66,39.69,2900.0,25.8986,25.9116,25.8399,25.8595,2900.0
2008-12-23 10:45:00,39.7,39.78,39.69,39.78,8200.0,25.866,25.9181,25.8595,25.9181,8200.0
2008-12-23 10:50:00,39.78,39.79,39.7,39.72,12600.0,25.9181,25.9246,25.866,25.879,12600.0
2008-12-23 10:55:00,39.72,39.75,39.63,39.63,14900.0,25.879,25.8986,25.8204,25.8204,14900.0
2008-12-23 11:00:00,39.62,39.67,39.62,39.67,14200.0,25.8139,25.8464,25.8139,25.8464,14200.0
2008-12-23 11:05:00,39.64,39.65,39.57,39.59,22200.0,25.8269,25.8334,25.7813,25.7943,22200.0
2008-12-23 11:10:00,39.59,39.59,39.55,39.59,4100.0,25.7943,25.7943,25.7682,25.7943,4100.0
2008-12-23 11:15:00,39.56,39.56,39.45,39.45,15900.0,25.7748,25.7748,25.7031,25.7031,15900.0
2008-12-23 11:20:00,39.46,39.49,39.44,39.47,17100.0,25.7096,25.7292,25.6966,25.7161,17100.0
2008-12-23 11:25:00,39.47,39.47,39.32,39.33,24400.0,25.7161,25.7161,25.6184,25.6249,24400.0
2008-12-23 11:30:00,39.32,39.33,39.3,39.33,3700.0,25.6184,25.6249,25.6054,25.6249,3700.0
2008-12-23 11:35:00,39.36,39.38,39.35,39.38,10700.0,25.6445,25.6575,25.6379,25.6575,10700.0
2008-12-23 11:40:00,39.38,39.44,39.33,39.43,8400.0,25.6575,25.6966,25.6249,25.6901,8400.0
2008-12-23 11:45:00,39.44,39.46,39.42,39.44,8000.0,25.6966,25.7096,25.6835,25.6966,8000.0
2008-12-23 11:50:00,39.39,39.39,39.37,39.38,15100.0,25.664,25.664,25.651,25.6575,15100.0
2008-12-23 11:55:00,39.37,39.37,39.2,39.2,2000.0,25.651,25.651,25.5402,25.5402,2000.0
2008-12-23 12:00:00,39.22,39.23,39.14,39.17,15000.0,25.5532,25.5598,25.5011,25.5207,15000.0
2008-12-23 12:05:00,39.17,39.17,39.1,39.16,10000.0,25.5207,25.5207,25.4751,25.5142,10000.0
2008-12-23 12:10:00,39.12,39.21,39.12,39.19,15200.0,25.4881,25.5467,25.4881,25.5337,15200.0
2008-12-23 12:15:00,39.2,39.24,39.17,39.24,11400.0,25.5402,25.5663,25.5207,25.5663,11400.0
2008-12-23 12:20:00,39.22,39.24,39.16,39.18,8100.0,25.5532,25.5663,25.5142,25.5272,8100.0
2008-12-23 12:25:00,39.18,39.18,39.12,39.17,7600.0,25.5272,25.5272,25.4881,25.5207,7600.0
2008-12-23 12:30:00,39.16,39.19,39.04,39.04,4300.0,25.5142,25.5337,25.436,25.436,4300.0
2008-12-23 12:35:00,39.06,39.11,39.05,39.08,10300.0,25.449,25.4816,25.4425,25.462,10300.0
2008-12-23 12:40:00,39.13,39.15,39.1,39.1,5800.0,25.4946,25.5076,25.4751,25.4751,5800.0
2008-12-23 12:45:00,39.09,39.18,39.08,39.16,18600.0,25.4685,25.5272,25.462,25.5142,18600.0
2008-12-23 12:50:00,39.15,39.23,39.15,39.23,14900.0,25.5076,25.5598,25.5076,25.5598,14900.0
2008-12-23 12:55:00,39.23,39.27,39.23,39.24,19300.0,25.5598,25.5858,25.5598,25.5663,19300.0
2008-12-23 13:00:00,39.21,39.21,39.17,39.17,6400.0,25.5467,25.5467,25.5207,25.5207,6400.0
2008-12-23 13:05:00,39.15,39.25,39.15,39.25,7300.0,25.5076,25.5728,25.5076,25.5728,7300.0
2008-12-23 13:10:00,39.23,39.24,39.19,39.23,4900.0,25.5598,25.5663,25.5337,25.5598,4900.0
2008-12-23 13:15:00,39.23,39.27,39.18,39.19,4300.0,25.5598,25.5858,25.5272,25.5337,4300.0
2008-12-23 13:20:00,39.18,39.24,39.12,39.2,7300.0,25.5272,25.5663,25.4881,25.5402,7300.0
2008-12-23 13:25:00,39.23,39.24,39.19,39.19,3100.0,25.5598,25.5663,25.5337,25.5337,3100.0
2008-12-23 13:30:00,39.19,39.19,39.15,39.18,26400.0,25.5337,25.5337,25.5076,25.5272,26400.0
2008-12-23 13:35:00,39.18,39.19,39.13,39.15,11800.0,25.5272,25.5337,25.4946,25.5076,11800.0
2008-12-23 13:40:00,39.15,39.19,39.15,39.19,11600.0,25.5076,25.5337,25.5076,25.5337,11600.0
2008-12-23 13:45:00,39.18,39.19,39.18,39.19,8800.0,25.5272,25.5337,25.5272,25.5337,8800.0
2008-12-23 13:50:00,39.19,39.25,39.19,39.24,8600.0,25.5337,25.5728,25.5337,25.5663,8600.0
2008-12-23 13:55:00,39.25,39.39,39.25,39.34,28800.0,25.5728,25.664,25.5728,25.6314,28800.0
2008-12-23 14:00:00,39.35,39.39,39.32,39.33,21800.0,25.6379,25.664,25.6184,25.6249,21800.0
2008-12-23 14:05:00,39.31,39.32,39.27,39.27,9400.0,25.6119,25.6184,25.5858,25.5858,9400.0
2008-12-23 14:10:00,39.26,39.34,39.24,39.33,19700.0,25.5793,25.6314,25.5663,25.6249,19700.0
2008-12-23 14:15:00,39.32,39.41,39.3,39.41,19900.0,25.6184,25.677,25.6054,25.677,19900.0
2008-12-23 14:20:00,39.39,39.43,39.37,39.42,19500.0,25.664,25.6901,25.651,25.6835,19500.0
2008-12-23 14:25:00,39.42,39.42,39.34,39.34,13000.0,25.6835,25.6835,25.6314,25.6314,13000.0
2008-12-23 14:30:00,39.4,39.4,39.16,39.2,25000.0,25.6705,25.6705,25.5142,25.5402,25000.0
2008-12-23 14:35:00,39.23,39.27,39.16,39.19,23300.0,25.5598,25.5858,25.5142,25.5337,23300.0
2008-12-23 14:40:00,39.18,39.21,39.1,39.12,12900.0,25.5272,25.5467,25.4751,25.4881,12900.0
2008-12-23 14:45:00,39.09,39.09,38.99,39.06,21900.0,25.4685,25.4685,25.4034,25.449,21900.0
2008-12-23 14:50:00,39.06,39.15,39.04,39.09,19300.0,25.449,25.5076,25.436,25.4685,19300.0
2008-12-23 14:55:00,39.09,39.11,39.02,39.08,25600.0,25.4685,25.4816,25.4229,25.462,25600.0
2008-12-23 15:00:00,39.07,39.11,38.99,39.02,27300.0,25.4555,25.4816,25.4034,25.4229,27300.0
2008-12-23 15:05:00,39.03,39.03,38.89,38.96,19900.0,25.4295,25.4295,25.3382,25.3838,19900.0
2008-12-23 15:10:00,38.97,39.2,38.97,39.17,49500.0,25.3904,25.5402,25.3904,25.5207,49500.0
2008-12-23 15:15:00,39.14,39.2,39.1,39.1,22200.0,25.5011,25.5402,25.4751,25.4751,22200.0
2008-12-23 15:20:00,39.1,39.22,39.0,39.05,17500.0,25.4751,25.5532,25.4099,25.4425,17500.0
2008-12-23 15:25:00,39.03,39.21,39.01,39.13,10600.0,25.4295,25.5467,25.4164,25.4946,10600.0
2008-12-23 15:30:00,39.15,39.24,39.09,39.15,22500.0,25.5076,25.5663,25.4685,25.5076,22500.0
2008-12-23 15:35:00,39.12,39.12,39.0,39.03,35900.0,25.4881,25.4881,25.4099,25.4295,35900.0
2008-12-23 15:40:00,38.99,39.04,38.96,39.0,15900.0,25.4034,25.436,25.3838,25.4099,15900.0
2008-12-23 15:45:00,39.03,39.07,38.98,39.07,45100.0,25.4295,25.4555,25.3969,25.4555,45100.0
2008-12-23 15:50:00,39.08,39.09,38.98,39.01,30500.0,25.462,25.4685,25.3969,25.4164,30500.0
2008-12-23 15:55:00,39.0,39.13,39.0,39.1,30000.0,25.4099,25.4946,25.4099,25.4751,30000.0
2008-12-24 09:25:00,39.1,39.1,39.1,39.1,2000.0,25.4751,25.4751,25.4751,25.4751,2000.0
2008-12-24 09:30:00,39.09,39.22,39.08,39.14,64800.0,25.4685,25.5532,25.462,25.5011,64800.0
2008-12-24 09:35:00,39.14,39.16,39.1,39.13,18500.0,25.5011,25.5142,25.4751,25.4946,18500.0
2008-12-24 09:40:00,39.11,39.13,39.1,39.13,3000.0,25.4816,25.4946,25.4751,25.4946,3000.0
2008-12-24 09:45:00,39.13,39.15,39.12,39.12,9500.0,25.4946,25.5076,25.4881,25.4881,9500.0
2008-12-24 09:50:00,39.12,39.13,39.09,39.11,12700.0,25.4881,25.4946,25.4685,25.4816,12700.0
2008-12-24 09:55:00,39.09,39.09,39.01,39.01,4500.0,25.4685,25.4685,25.4164,25.4164,4500.0
2008-12-24 10:00:00,39.0,39.03,38.93,39.03,8200.0,25.4099,25.4295,25.3643,25.4295,8200.0
2008-12-24 10:05:00,39.05,39.08,39.05,39.08,6100.0,25.4425,25.462,25.4425,25.462,6100.0
2008-12-24 10:10:00,39.08,39.14,39.08,39.14,4100.0,25.462,25.5011,25.462,25.5011,4100.0
2008-12-24 10:15:00,39.13,39.16,39.11,39.11,6100.0,25.4946,25.5142,25.4816,25.4816,6100.0
2008-12-24 10:20:00,39.12,39.2,39.11,39.17,7600.0,25.4881,25.5402,25.4816,25.5207,7600.0
2008-12-24 10:25:00,39.19,39.19,39.14,39.14,6300.0,25.5337,25.5337,25.5011,25.5011,6300.0
2008-12-24 10:30:00,39.17,39.2,39.16,39.18,6500.0,25.5207,25.5402,25.5142,25.5272,6500.0
2008-12-24 10:35:00,39.19,39.19,39.1,39.1,5000.0,25.5337,25.5337,25.4751,25.4751,5000.0
2008-12-24 10:40:00,39.11,39.16,39.11,39.14,23600.0,25.4816,25.5142,25.4816,25.5011,23600.0
2008-12-24 10:45:00,39.16,39.2,39.14,39.19,10100.0,25.5142,25.5402,25.5011,25.5337,10100.0
2008-12-24 10:50:00,39.23,39.25,39.21,39.25,5200.0,25.5598,25.5728,25.5467,25.5728,5200.0
2008-12-24 10:55:00,39.24,39.24,39.2,39.22,9400.0,25.5663,25.5663,25.5402,25.5532,9400.0
2008-12-24 11:00:00,39.22,39.27,39.22,39.23,5800.0,25.5532,25.5858,25.5532,25.5598,5800.0
2008-12-24 11:05:00,39.2,39.27,39.2,39.27,1600.0,25.5402,25.5858,25.5402,25.5858,1600.0
2008-12-24 11:10:00,39.26,39.32,39.26,39.28,21100.0,25.5793,25.6184,25.5793,25.5923,21100.0
2008-12-24 11:15:00,39.28,39.3,39.26,39.26,3300.0,25.5923,25.6054,25.5793,25.5793,3300.0
2008-12-24 11:20:00,39.25,39.28,39.25,39.27,5300.0,25.5728,25.5923,25.5728,25.5858,5300.0
2008-12-24 11:25:00,39.28,39.28,39.2,39.2,5300.0,25.5923,25.5923,25.5402,25.5402,5300.0
2008-12-24 11:30:00,39.2,39.21,39.16,39.16,7300.0,25.5402,25.5467,25.5142,25.5142,7300.0
2008-12-24 11:35:00,39.17,39.2,39.16,39.2,7600.0,25.5207,25.5402,25.5142,25.5402,7600.0
2008-12-24 11:40:00,39.21,39.22,39.2,39.22,5900.0,25.5467,25.5532,25.5402,25.5532,5900.0
2008-12-24 11:45:00,39.24,39.24,39.21,39.23,8500.0,25.5663,25.5663,25.5467,25.5598,8500.0
2008-12-24 11:50:00,39.24,39.31,39.24,39.31,8500.0,25.5663,25.6119,25.5663,25.6119,8500.0
2008-12-24 11:55:00,39.28,39.29,39.26,39.26,1600.0,25.5923,25.5989,25.5793,25.5793,1600.0
2008-12-24 12:00:00,39.29,39.31,39.26,39.31,7700.0,25.5989,25.6119,25.5793,25.6119,7700.0
2008-12-24 12:05:00,39.29,39.29,39.28,39.29,2200.0,25.5989,25.5989,25.5923,25.5989,2200.0
2008-12-24 12:10:00,39.28,39.28,39.27,39.27,3400.0,25.5923,25.5923,25.5858,25.5858,3400.0
2008-12-24 12:15:00,39.24,39.26,39.24,39.26,3100.0,25.5663,25.5793,25.5663,25.5793,3100.0
2008-12-24 12:20:00,39.26,39.28,39.25,39.28,3100.0,25.5793,25.5923,25.5728,25.5923,3100.0
2008-12-24 12:25:00,39.28,39.31,39.26,39.28,11300.0,25.5923,25.6119,25.5793,25.5923,11300.0
2008-12-24 12:30:00,39.26,39.31,39.25,39.28,19500.0,25.5793,25.6119,25.5728,25.5923,19500.0
2008-12-24 12:35:00,39.26,39.29,39.26,39.29,4600.0,25.5793,25.5989,25.5793,25.5989,4600.0
2008-12-24 12:40:00,39.3,39.35,39.3,39.35,5300.0,25.6054,25.6379,25.6054,25.6379,5300.0
2008-12-24 12:45:00,39.35,39.37,39.35,39.37,10800.0,25.6379,25.651,25.6379,25.651,10800.0
2008-12-24 12:50:00,39.37,39.41,39.37,39.38,7800.0,25.651,25.677,25.651,25.6575,7800.0
2008-12-24 12:55:00,39.4,39.4,39.26,39.33,38600.0,25.6705,25.6705,25.5793,25.6249,38600.0
2008-12-26 09:30:00,39.62,39.64,39.54,39.54,7800.0,25.8139,25.8269,25.7617,25.7617,7800.0
2008-12-26 09:35:00,39.57,39.6,39.56,39.59,1600.0,25.7813,25.8008,25.7748,25.7943,1600.0
2008-12-26 09:40:00,39.59,39.59,39.54,39.55,4100.0,25.7943,25.7943,25.7617,25.7682,4100.0
2008-12-26 09:45:00,39.54,39.54,39.5,39.54,1700.0,25.7617,25.7617,25.7357,25.7617,1700.0
2008-12-26 09:50:00,39.55,39.55,39.51,39.52,1500.0,25.7682,25.7682,25.7422,25.7487,1500.0
2008-12-26 09:55:00,39.47,39.52,39.47,39.49,4400.0,25.7161,25.7487,25.7161,25.7292,4400.0
2008-12-26 10:00:00,39.52,39.57,39.51,39.55,3500.0,25.7487,25.7813,25.7422,25.7682,3500.0
2008-12-26 10:05:00,39.55,39.55,39.52,39.52,3800.0,25.7682,25.7682,25.7487,25.7487,3800.0
2008-12-26 10:10:00,39.52,39.6,39.52,39.59,3900.0,25.7487,25.8008,25.7487,25.7943,3900.0
2008-12-26 10:15:00,39.58,39.6,39.58,39.6,1300.0,25.7878,25.8008,25.7878,25.8008,1300.0
2008-12-26 10:20:00,39.58,39.58,39.56,39.56,4500.0,25.7878,25.7878,25.7748,25.7748,4500.0
2008-12-26 10:25:00,39.55,39.55,39.48,39.5,10200.0,25.7682,25.7682,25.7226,25.7357,10200.0
2008-12-26 10:30:00,39.5,39.5,39.48,39.48,2300.0,25.7357,25.7357,25.7226,25.7226,2300.0
2008-12-26 10:35:00,39.48,39.48,39.42,39.43,5400.0,25.7226,25.7226,25.6835,25.6901,5400.0
2008-12-26 10:40:00,39.42,39.42,39.42,39.42,700.0,25.6835,25.6835,25.6835,25.6835,700.0
2008-12-26 10:45:00,39.41,39.41,39.38,39.38,1300.0,25.677,25.677,25.6575,25.6575,1300.0
2008-12-26 10:50:00,39.38,39.38,39.38,39.38,0.0,25.6575,25.6575,25.6575,25.6575,0.0
2008-12-26 10:55:00,39.39,39.41,39.38,39.4,2500.0,25.664,25.677,25.6575,25.6705,2500.0
2008-12-26 11:00:00,39.4,39.45,39.4,39.45,25800.0,25.6705,25.7031,25.6705,25.7031,25800.0
2008-12-26 11:05:00,39.45,39.48,39.45,39.46,8600.0,25.7031,25.7226,25.7031,25.7096,8600.0
2008-12-26 11:10:00,39.45,39.45,39.39,39.39,2500.0,25.7031,25.7031,25.664,25.664,2500.0
2008-12-26 11:15:00,39.39,39.4,39.37,39.4,14000.0,25.664,25.6705,25.651,25.6705,14000.0
2008-12-26 11:20:00,39.4,39.41,39.38,39.38,3600.0,25.6705,25.677,25.6575,25.6575,3600.0
2008-12-26 11:25:00,39.37,39.37,39.35,39.35,3000.0,25.651,25.651,25.6379,25.6379,3000.0
2008-12-26 11:30:00,39.35,39.38,39.35,39.38,5900.0,25.6379,25.6575,25.6379,25.6575,5900.0
2008-12-26 11:35:00,39.38,39.39,39.38,39.39,3100.0,25.6575,25.664,25.6575,25.664,3100.0
2008-12-26 11:40:00,39.4,39.41,39.4,39.4,1200.0,25.6705,25.677,25.6705,25.6705,1200.0
2008-12-26 11:45:00,39.38,39.4,39.37,39.39,1400.0,25.6575,25.6705,25.651,25.664,1400.0
2008-12-26 11:50:00,39.4,39.43,39.39,39.42,9000.0,25.6705,25.6901,25.664,25.6835,9000.0
2008-12-26 11:55:00,39.41,39.43,39.41,39.43,8900.0,25.677,25.6901,25.677,25.6901,8900.0
2008-12-26 12:00:00,39.43,39.47,39.42,39.46,5300.0,25.6901,25.7161,25.6835,25.7096,5300.0
2008-12-26 12:05:00,39.45,39.47,39.45,39.45,3700.0,25.7031,25.7161,25.7031,25.7031,3700.0
2008-12-26 12:10:00,39.45,39.45,39.39,39.43,56700.0,25.7031,25.7031,25.664,25.6901,56700.0
2008-12-26 12:15:00,39.45,39.45,39.4,39.44,7800.0,25.7031,25.7031,25.6705,25.6966,7800.0
2008-12-26 12:20:00,39.45,39.45,39.42,39.44,2600.0,25.7031,25.7031,25.6835,25.6966,2600.0
2008-12-26 12:25:00,39.44,39.44,39.38,39.38,1600.0,25.6966,25.6966,25.6575,25.6575,1600.0
2008-12-26 12:30:00,39.39,39.41,39.39,39.41,12100.0,25.664,25.677,25.664,25.677,12100.0
2008-12-26 12:35:00,39.4,39.41,39.38,39.39,4100.0,25.6705,25.677,25.6575,25.664,4100.0
2008-12-26 12:40:00,39.38,39.38,39.35,39.36,10700.0,25.6575,25.6575,25.6379,25.6445,10700.0
2008-12-26 12:45:00,39.36,39.36,39.32,39.32,3000.0,25.6445,25.6445,25.6184,25.6184,3000.0
2008-12-26 12:50:00,39.32,39.32,39.27,39.32,2200.0,25.6184,25.6184,25.5858,25.6184,2200.0
2008-12-26 12:55:00,39.32,39.32,39.32,39.32,0.0,25.6184,25.6184,25.6184,25.6184,0.0
2008-12-26 13:00:00,39.31,39.32,39.31,39.32,2200.0,25.6119,25.6184,25.6119,25.6184,2200.0
2008-12-26 13:05:00,39.32,39.34,39.31,39.33,2000.0,25.6184,25.6314,25.6119,25.6249,2000.0
2008-12-26 13:10:00,39.35,39.35,39.34,39.34,6800.0,25.6379,25.6379,25.6314,25.6314,6800.0
2008-12-26 13:15:00,39.33,39.34,39.3,39.3,10700.0,25.6249,25.6314,25.6054,25.6054,10700.0
2008-12-26 13:20:00,39.32,39.32,39.3,39.32,4500.0,25.6184,25.6184,25.6054,25.6184,4500.0
2008-12-26 13:25:00,39.32,39.33,39.3,39.3,1200.0,25.6184,25.6249,25.6054,25.6054,1200.0
2008-12-26 13:30:00,39.34,39.44,39.34,39.43,2700.0,25.6314,25.6966,25.6314,25.6901,2700.0
2008-12-26 13:35:00,39.43,39.44,39.39,39.44,31700.0,25.6901,25.6966,25.664,25.6966,31700.0
2008-12-26 13:40:00,39.42,39.43,39.37,39.38,15300.0,25.6835,25.6901,25.651,25.6575,15300.0
2008-12-26 13:45:00,39.38,39.4,39.35,39.38,15700.0,25.6575,25.6705,25.6379,25.6575,15700.0
2008-12-26 13:50:00,39.38,39.4,39.37,39.39,9000.0,25.6575,25.6705,25.651,25.664,9000.0
2008-12-26 13:55:00,39.39,39.39,39.36,39.37,9200.0,25.664,25.664,25.6445,25.651,9200.0
2008-12-26 14:00:00,39.37,39.39,39.37,39.39,600.0,25.651,25.664,25.651,25.664,600.0
2008-12-26 14:05:00,39.39,39.39,39.38,39.38,200.0,25.664,25.664,25.6575,25.6575,200.0
2008-12-26 14:10:00,39.38,39.38,39.36,39.36,7900.0,25.6575,25.6575,25.6445,25.6445,7900.0
2008-12-26 14:15:00,39.39,39.41,39.39,39.41,3900.0,25.664,25.677,25.664,25.677,3900.0
2008-12-26 14:20:00,39.41,39.45,39.4,39.45,13600.0,25.677,25.7031,25.6705,25.7031,13600.0
2008-12-26 14:25:00,39.42,39.42,39.41,39.41,600.0,25.6835,25.6835,25.677,25.677,600.0
2008-12-26 14:30:00,39.38,39.45,39.38,39.44,16100.0,25.6575,25.7031,25.6575,25.6966,16100.0
2008-12-26 14:35:00,39.42,39.51,39.42,39.48,37900.0,25.6835,25.7422,25.6835,25.7226,37900.0
2008-12-26 14:40:00,39.46,39.48,39.44,39.48,4600.0,25.7096,25.7226,25.6966,25.7226,4600.0
2008-12-26 14:45:00,39.46,39.46,39.43,39.43,2200.0,25.7096,25.7096,25.6901,25.6901,2200.0
2008-12-26 14:50:00,39.44,39.46,39.41,39.45,15900.0,25.6966,25.7096,25.677,25.7031,15900.0
2008-12-26 14:55:00,39.45,39.5,39.45,39.5,3300.0,25.7031,25.7357,25.7031,25.7357,3300.0
2008-12-26 15:00:00,39.5,39.51,39.46,39.51,5000.0,25.7357,25.7422,25.7096,25.7422,5000.0
2008-12-26 15:05:00,39.49,39.51,39.48,39.49,4500.0,25.7292,25.7422,25.7226,25.7292,4500.0
2008-12-26 15:10:00,39.48,39.55,39.48,39.55,2600.0,25.7226,25.7682,25.7226,25.7682,2600.0
2008-12-26 15:15:00,39.55,39.59,39.54,39.57,3100.0,25.7682,25.7943,25.7617,25.7813,3100.0
2008-12-26 15:20:00,39.57,39.6,39.57,39.58,7400.0,25.7813,25.8008,25.7813,25.7878,7400.0
2008-12-26 15:25:00,39.56,39.66,39.56,39.63,11400.0,25.7748,25.8399,25.7748,25.8204,11400.0
2008-12-26 15:30:00,39.63,39.65,39.58,39.58,1400.0,25.8204,25.8334,25.7878,25.7878,1400.0
2008-12-26 15:35:00,39.57,39.59,39.57,39.58,3700.0,25.7813,25.7943,25.7813,25.7878,3700.0
2008-12-26 15:40:00,39.58,39.6,39.57,39.6,7400.0,25.7878,25.8008,25.7813,25.8008,7400.0
2008-12-26 15:45:00,39.61,39.62,39.6,39.62,9800.0,25.8073,25.8139,25.8008,25.8139,9800.0
2008-12-26 15:50:00,39.61,39.65,39.59,39.59,17600.0,25.8073,25.8334,25.7943,25.7943,17600.0
2008-12-26 15:55:00,39.58,39.63,39.52,39.6,13700.0,25.7878,25.8204,25.7487,25.8008,13700.0
2008-12-29 09:30:00,39.69,39.75,39.68,39.68,35800.0,25.8595,25.8986,25.8529,25.8529,35800.0
2008-12-29 09:35:00,39.63,39.66,39.59,39.59,3300.0,25.8204,25.8399,25.7943,25.7943,3300.0
2008-12-29 09:40:00,39.66,39.7,39.63,39.7,8600.0,25.8399,25.866,25.8204,25.866,8600.0
2008-12-29 09:45:00,39.67,39.67,39.63,39.63,2400.0,25.8464,25.8464,25.8204,25.8204,2400.0
2008-12-29 09:50:00,39.61,39.61,39.55,39.55,6700.0,25.8073,25.8073,25.7682,25.7682,6700.0
2008-12-29 09:55:00,39.5,39.52,39.47,39.52,11100.0,25.7357,25.7487,25.7161,25.7487,11100.0
2008-12-29 10:00:00,39.52,39.52,39.5,39.5,4100.0,25.7487,25.7487,25.7357,25.7357,4100.0
2008-12-29 10:05:00,39.5,39.52,39.42,39.43,7200.0,25.7357,25.7487,25.6835,25.6901,7200.0
2008-12-29 10:10:00,39.41,39.44,39.4,39.4,2400.0,25.677,25.6966,25.6705,25.6705,2400.0
2008-12-29 10:15:00,39.41,39.41,39.29,39.31,4600.0,25.677,25.677,25.5989,25.6119,4600.0
2008-12-29 10:20:00,39.28,39.31,39.25,39.31,8900.0,25.5923,25.6119,25.5728,25.6119,8900.0
2008-12-29 10:25:00,39.3,39.32,39.26,39.31,1200.0,25.6054,25.6184,25.5793,25.6119,1200.0
2008-12-29 10:30:00,39.29,39.32,39.27,39.32,4000.0,25.5989,25.6184,25.5858,25.6184,4000.0
2008-12-29 10:35:00,39.33,39.33,39.28,39.28,1200.0,25.6249,25.6249,25.5923,25.5923,1200.0
2008-12-29 10:40:00,39.27,39.27,39.18,39.2,5100.0,25.5858,25.5858,25.5272,25.5402,5100.0
2008-12-29 10:45:00,39.21,39.21,39.2,39.2,2000.0,25.5467,25.5467,25.5402,25.5402,2000.0
2008-12-29 10:50:00,39.18,39.23,39.18,39.22,6300.0,25.5272,25.5598,25.5272,25.5532,6300.0
2008-12-29 10:55:00,39.2,39.22,39.2,39.2,10100.0,25.5402,25.5532,25.5402,25.5402,10100.0
2008-12-29 11:00:00,39.18,39.21,39.16,39.17,9500.0,25.5272,25.5467,25.5142,25.5207,9500.0
2008-12-29 11:05:00,39.18,39.2,39.11,39.14,13500.0,25.5272,25.5402,25.4816,25.5011,13500.0
2008-12-29 11:10:00,39.14,39.15,39.11,39.12,3600.0,25.5011,25.5076,25.4816,25.4881,3600.0
2008-12-29 11:15:00,39.11,39.14,39.1,39.1,10200.0,25.4816,25.5011,25.4751,25.4751,10200.0
2008-12-29 11:20:00,39.11,39.13,39.11,39.12,3500.0,25.4816,25.4946,25.4816,25.4881,3500.0
2008-12-29 11:25:00,39.12,39.12,39.08,39.12,11400.0,25.4881,25.4881,25.462,25.4881,11400.0
2008-12-29 11:30:00,39.12,39.17,39.1,39.17,7700.0,25.4881,25.5207,25.4751,25.5207,7700.0
2008-12-29 11:35:00,39.15,39.2,39.15,39.18,15600.0,25.5076,25.5402,25.5076,25.5272,15600.0
2008-12-29 11:40:00,39.17,39.2,39.15,39.16,9300.0,25.5207,25.5402,25.5076,25.5142,9300.0
2008-12-29 11:45:00,39.17,39.17,39.12,39.12,5100.0,25.5207,25.5207,25.4881,25.4881,5100.0
2008-12-29 11:50:00,39.13,39.19,39.13,39.19,10400.0,25.4946,25.5337,25.4946,25.5337,10400.0
2008-12-29 11:55:00,39.15,39.21,39.14,39.21,11500.0,25.5076,25.5467,25.5011,25.5467,11500.0
2008-12-29 12:00:00,39.22,39.25,39.22,39.25,4000.0,25.5532,25.5728,25.5532,25.5728,4000.0
2008-12-29 12:05:00,39.25,39.26,39.22,39.23,18500.0,25.5728,25.5793,25.5532,25.5598,18500.0
2008-12-29 12:10:00,39.22,39.25,39.21,39.25,23900.0,25.5532,25.5728,25.5467,25.5728,23900.0
2008-12-29 12:15:00,39.21,39.26,39.21,39.23,17500.0,25.5467,25.5793,25.5467,25.5598,17500.0
2008-12-29 12:20:00,39.24,39.24,39.21,39.21,4300.0,25.5663,25.5663,25.5467,25.5467,4300.0
2008-12-29 12:25:00,39.21,39.21,39.13,39.14,16500.0,25.5467,25.5467,25.4946,25.5011,16500.0
2008-12-29 12:30:00,39.15,39.16,39.11,39.14,6200.0,25.5076,25.5142,25.4816,25.5011,6200.0
2008-12-29 12:35:00,39.14,39.15,39.13,39.13,8200.0,25.5011,25.5076,25.4946,25.4946,8200.0
2008-12-29 12:40:00,39.13,39.14,39.09,39.1,34200.0,25.4946,25.5011,25.4685,25.4751,34200.0
2008-12-29 12:45:00,39.1,39.12,39.09,39.1,8700.0,25.4751,25.4881,25.4685,25.4751,8700.0
2008-12-29 12:50:00,39.1,39.16,39.08,39.14,9200.0,25.4751,25.5142,25.462,25.5011,9200.0
2008-12-29 12:55:00,39.13,39.13,39.0,39.0,9200.0,25.4946,25.4946,25.4099,25.4099,9200.0
2008-12-29 13:00:00,38.96,38.99,38.89,38.99,8200.0,25.3838,25.4034,25.3382,25.4034,8200.0
2008-12-29 13:05:00,38.98,39.0,38.97,39.0,19700.0,25.3969,25.4099,25.3904,25.4099,19700.0
2008-12-29 13:10:00,38.99,39.03,38.96,39.03,8800.0,25.4034,25.4295,25.3838,25.4295,8800.0
2008-12-29 13:15:00,39.0,39.0,38.95,38.95,21300.0,25.4099,25.4099,25.3773,25.3773,21300.0
2008-12-29 13:20:00,38.94,38.99,38.94,38.95,29700.0,25.3708,25.4034,25.3708,25.3773,29700.0
2008-12-29 13:25:00,38.96,38.96,38.9,38.91,29800.0,25.3838,25.3838,25.3448,25.3513,29800.0
2008-12-29 13:30:00,38.91,39.01,38.91,39.01,12200.0,25.3513,25.4164,25.3513,25.4164,12200.0
2008-12-29 13:35:00,39.01,39.03,38.96,39.01,21500.0,25.4164,25.4295,25.3838,25.4164,21500.0
2008-12-29 13:40:00,39.02,39.08,39.02,39.08,9200.0,25.4229,25.462,25.4229,25.462,9200.0
2008-12-29 13:45:00,39.07,39.12,39.02,39.12,28700.0,25.4555,25.4881,25.4229,25.4881,28700.0
2008-12-29 13:50:00,39.11,39.12,39.08,39.09,16600.0,25.4816,25.4881,25.462,25.4685,16600.0
2008-12-29 13:55:00,39.09,39.18,39.09,39.16,28500.0,25.4685,25.5272,25.4685,25.5142,28500.0
2008-12-29 14:00:00,39.15,39.16,39.07,39.08,5700.0,25.5076,25.5142,25.4555,25.462,5700.0
2008-12-29 14:05:00,39.06,39.06,39.0,39.05,8800.0,25.449,25.449,25.4099,25.4425,8800.0
2008-12-29 14:10:00,39.03,39.05,39.0,39.02,13200.0,25.4295,25.4425,25.4099,25.4229,13200.0
2008-12-29 14:15:00,39.0,39.09,39.0,39.08,6500.0,25.4099,25.4685,25.4099,25.462,6500.0
2008-12-29 14:20:00,39.09,39.14,39.09,39.11,12000.0,25.4685,25.5011,25.4685,25.4816,12000.0
2008-12-29 14:25:00,39.1,39.21,39.07,39.18,22300.0,25.4751,25.5467,25.4555,25.5272,22300.0
2008-12-29 14:30:00,39.15,39.17,39.1,39.14,16200.0,25.5076,25.5207,25.4751,25.5011,16200.0
2008-12-29 14:35:00,39.11,39.14,39.07,39.07,13300.0,25.4816,25.5011,25.4555,25.4555,13300.0
2008-12-29 14:40:00,39.06,39.15,39.06,39.14,31700.0,25.449,25.5076,25.449,25.5011,31700.0
2008-12-29 14:45:00,39.13,39.13,39.09,39.1,24800.0,25.4946,25.4946,25.4685,25.4751,24800.0
2008-12-29 14:50:00,39.07,39.11,39.07,39.09,22600.0,25.4555,25.4816,25.4555,25.4685,22600.0
2008-12-29 14:55:00,39.1,39.26,39.09,39.21,25400.0,25.4751,25.5793,25.4685,25.5467,25400.0
2008-12-29 15:00:00,39.22,39.26,39.21,39.25,7800.0,25.5532,25.5793,25.5467,25.5728,7800.0
2008-12-29 15:05:00,39.26,39.41,39.26,39.38,8600.0,25.5793,25.677,25.5793,25.6575,8600.0
2008-12-29 15:10:00,39.39,39.4,39.32,39.36,7600.0,25.664,25.6705,25.6184,25.6445,7600.0
2008-12-29 15:15:00,39.37,39.41,39.26,39.3,14000.0,25.651,25.677,25.5793,25.6054,14000.0
2008-12-29 15:20:00,39.3,39.4,39.3,39.37,43200.0,25.6054,25.6705,25.6054,25.651,43200.0
2008-12-29 15:25:00,39.37,39.39,39.31,39.31,36600.0,25.651,25.664,25.6119,25.6119,36600.0
2008-12-29 15:30:00,39.34,39.41,39.3,39.37,12500.0,25.6314,25.677,25.6054,25.651,12500.0
2008-12-29 15:35:00,39.34,39.35,39.19,39.25,23900.0,25.6314,25.6379,25.5337,25.5728,23900.0
2008-12-29 15:40:00,39.25,39.48,39.25,39.46,46900.0,25.5728,25.7226,25.5728,25.7096,46900.0
2008-12-29 15:45:00,39.46,39.46,39.41,39.43,22700.0,25.7096,25.7096,25.677,25.6901,22700.0
2008-12-29 15:50:00,39.44,39.44,39.35,39.4,16700.0,25.6966,25.6966,25.6379,25.6705,16700.0
2008-12-29 15:55:00,39.39,39.5,39.37,39.5,13600.0,25.664,25.7357,25.651,25.7357,13600.0
2008-12-30 09:30:00,39.82,39.82,39.73,39.74,58500.0,25.9442,25.9442,25.8855,25.892,58500.0
2008-12-30 09:35:00,39.75,39.76,39.72,39.73,15400.0,25.8986,25.9051,25.879,25.8855,15400.0
2008-12-30 09:40:00,39.71,39.76,39.7,39.72,13900.0,25.8725,25.9051,25.866,25.879,13900.0
2008-12-30 09:45:00,39.78,39.82,39.74,39.75,6400.0,25.9181,25.9442,25.892,25.8986,6400.0
2008-12-30 09:50:00,39.75,39.77,39.74,39.76,8900.0,25.8986,25.9116,25.892,25.9051,8900.0
2008-12-30 09:55:00,39.77,39.77,39.64,39.67,15200.0,25.9116,25.9116,25.8269,25.8464,15200.0
2008-12-30 10:00:00,39.65,39.72,39.59,39.7,39400.0,25.8334,25.879,25.7943,25.866,39400.0
2008-12-30 10:05:00,39.72,39.73,39.66,39.7,13700.0,25.879,25.8855,25.8399,25.866,13700.0
2008-12-30 10:10:00,39.71,39.71,39.69,39.7,12000.0,25.8725,25.8725,25.8595,25.866,12000.0
2008-12-30 10:15:00,39.74,39.77,39.73,39.77,15100.0,25.892,25.9116,25.8855,25.9116,15100.0
2008-12-30 10:20:00,39.79,39.91,39.79,39.88,17600.0,25.9246,26.0028,25.9246,25.9833,17600.0
2008-12-30 10:25:00,39.88,39.9,39.87,39.89,6000.0,25.9833,25.9963,25.9767,25.9898,6000.0
2008-12-30 10:30:00,39.9,40.0,39.9,39.97,43300.0,25.9963,26.0614,25.9963,26.0419,43300.0
2008-12-30 10:35:00,39.97,39.97,39.92,39.92,8200.0,26.0419,26.0419,26.0093,26.0093,8200.0
2008-12-30 10:40:00,39.92,39.93,39.9,39.9,6900.0,26.0093,26.0158,25.9963,25.9963,6900.0
2008-12-30 10:45:00,39.9,39.95,39.9,39.94,7800.0,25.9963,26.0289,25.9963,26.0223,7800.0
2008-12-30 10:50:00,39.95,39.95,39.91,39.91,12300.0,26.0289,26.0289,26.0028,26.0028,12300.0
2008-12-30 10:55:00,39.92,39.92,39.84,39.85,5100.0,26.0093,26.0093,25.9572,25.9637,5100.0
2008-12-30 11:00:00,39.85,39.87,39.85,39.87,15100.0,25.9637,25.9767,25.9637,25.9767,15100.0
2008-12-30 11:05:00,39.88,39.91,39.87,39.87,17300.0,25.9833,26.0028,25.9767,25.9767,17300.0
2008-12-30 11:10:00,39.86,39.86,39.82,39.84,12200.0,25.9702,25.9702,25.9442,25.9572,12200.0
2008-12-30 11:15:00,39.83,39.86,39.82,39.84,17500.0,25.9507,25.9702,25.9442,25.9572,17500.0
2008-12-30 11:20:00,39.82,39.91,39.82,39.91,5100.0,25.9442,26.0028,25.9442,26.0028,5100.0
2008-12-30 11:25:00,39.9,39.99,39.89,39.98,8700.0,25.9963,26.0549,25.9898,26.0484,8700.0
2008-12-30 11:30:00,39.99,40.03,39.99,40.02,32700.0,26.0549,26.081,26.0549,26.0745,32700.0
2008-12-30 11:35:00,40.03,40.03,40.0,40.03,18800.0,26.081,26.081,26.0614,26.081,18800.0
2008-12-30 11:40:00,40.03,40.12,40.02,40.12,22400.0,26.081,26.1396,26.0745,26.1396,22400.0
2008-12-30 11:45:00,40.13,40.17,40.12,40.14,12800.0,26.1461,26.1722,26.1396,26.1527,12800.0
2008-12-30 11:50:00,40.13,40.14,40.12,40.12,12100.0,26.1461,26.1527,26.1396,26.1396,12100.0
2008-12-30 11:55:00,40.11,40.12,40.09,40.11,4300.0,26.1331,26.1396,26.1201,26.1331,4300.0
2008-12-30 12:00:00,40.11,40.18,40.11,40.15,5200.0,26.1331,26.1787,26.1331,26.1592,5200.0
2008-12-30 12:05:00,40.13,40.13,40.06,40.06,14600.0,26.1461,26.1461,26.1005,26.1005,14600.0
2008-12-30 12:10:00,40.06,40.08,40.03,40.08,16200.0,26.1005,26.1136,26.081,26.1136,16200.0
2008-12-30 12:15:00,40.07,40.1,40.06,40.1,15000.0,26.107,26.1266,26.1005,26.1266,15000.0
2008-12-30 12:20:00,40.1,40.1,40.05,40.05,15200.0,26.1266,26.1266,26.094,26.094,15200.0
2008-12-30 12:25:00,40.05,40.12,40.04,40.09,27300.0,26.094,26.1396,26.0875,26.1201,27300.0
2008-12-30 12:30:00,40.1,40.12,40.04,40.05,17900.0,26.1266,26.1396,26.0875,26.094,17900.0
2008-12-30 12:35:00,40.05,40.07,39.97,39.97,18700.0,26.094,26.107,26.0419,26.0419,18700.0
2008-12-30 12:40:00,39.97,40.01,39.92,39.99,22300.0,26.0419,26.068,26.0093,26.0549,22300.0
2008-12-30 12:45:00,40.01,40.1,39.97,40.0,16000.0,26.068,26.1266,26.0419,26.0614,16000.0
2008-12-30 12:50:00,39.99,40.06,39.98,40.06,27800.0,26.0549,26.1005,26.0484,26.1005,27800.0
2008-12-30 12:55:00,40.07,40.07,39.99,40.06,13300.0,26.107,26.107,26.0549,26.1005,13300.0
2008-12-30 13:00:00,40.06,40.08,40.03,40.03,9700.0,26.1005,26.1136,26.081,26.081,9700.0
2008-12-30 13:05:00,40.03,40.04,40.01,40.02,28700.0,26.081,26.0875,26.068,26.0745,28700.0
2008-12-30 13:10:00,40.03,40.03,39.93,39.94,13600.0,26.081,26.081,26.0158,26.0223,13600.0
2008-12-30 13:15:00,39.95,39.97,39.88,39.88,14900.0,26.0289,26.0419,25.9833,25.9833,14900.0
2008-12-30 13:20:00,39.9,39.91,39.86,39.89,6500.0,25.9963,26.0028,25.9702,25.9898,6500.0
2008-12-30 13:25:00,39.92,40.02,39.92,40.01,10800.0,26.0093,26.0745,26.0093,26.068,10800.0
2008-12-30 13:30:00,40.0,40.0,39.95,39.95,16300.0,26.0614,26.0614,26.0289,26.0289,16300.0
2008-12-30 13:35:00,39.97,39.97,39.9,39.91,17300.0,26.0419,26.0419,25.9963,26.0028,17300.0
2008-12-30 13:40:00,39.91,39.95,39.88,39.94,15700.0,26.0028,26.0289,25.9833,26.0223,15700.0
2008-12-30 13:45:00,39.96,40.02,39.96,40.02,12900.0,26.0354,26.0745,26.0354,26.0745,12900.0
2008-12-30 13:50:00,40.04,40.07,40.01,40.03,25100.0,26.0875,26.107,26.068,26.081,25100.0
2008-12-30 13:55:00,40.03,40.04,39.95,39.97,30100.0,26.081,26.0875,26.0289,26.0419,30100.0
2008-12-30 14:00:00,39.95,39.98,39.91,39.93,14100.0,26.0289,26.0484,26.0028,26.0158,14100.0
2008-12-30 14:05:00,39.92,40.0,39.91,39.97,6000.0,26.0093,26.0614,26.0028,26.0419,6000.0
2008-12-30 14:10:00,40.0,40.0,39.92,39.95,39600.0,26.0614,26.0614,26.0093,26.0289,39600.0
2008-12-30 14:15:00,39.95,40.03,39.95,39.99,21900.0,26.0289,26.081,26.0289,26.0549,21900.0
2008-12-30 14:20:00,40.0,40.04,40.0,40.0,9800.0,26.0614,26.0875,26.0614,26.0614,9800.0
2008-12-30 14:25:00,40.0,40.08,40.0,40.07,12200.0,26.0614,26.1136,26.0614,26.107,12200.0
2008-12-30 14:30:00,40.08,40.1,40.04,40.05,15800.0,26.1136,26.1266,26.0875,26.094,15800.0
2008-12-30 14:35:00,40.05,40.1,40.05,40.06,10400.0,26.094,26.1266,26.094,26.1005,10400.0
2008-12-30 14:40:00,40.06,40.09,39.99,40.08,35500.0,26.1005,26.1201,26.0549,26.1136,35500.0
2008-12-30 14:45:00,40.07,40.08,40.03,40.06,19100.0,26.107,26.1136,26.081,26.1005,19100.0
2008-12-30 14:50:00,40.05,40.06,40.01,40.05,16700.0,26.094,26.1005,26.068,26.094,16700.0
2008-12-30 14:55:00,40.05,40.06,39.98,40.01,24500.0,26.094,26.1005,26.0484,26.068,24500.0
2008-12-30 15:00:00,40.02,40.07,40.01,40.02,41500.0,26.0745,26.107,26.068,26.0745,41500.0
2008-12-30 15:05:00,40.03,40.05,40.0,40.05,139400.0,26.081,26.094,26.0614,26.094,139400.0
2008-12-30 15:10:00,40.03,40.04,39.95,39.96,34800.0,26.081,26.0875,26.0289,26.0354,34800.0
2008-12-30 15:15:00,39.97,40.01,39.96,39.99,20200.0,26.0419,26.068,26.0354,26.0549,20200.0
2008-12-30 15:20:00,40.01,40.04,39.99,39.99,26900.0,26.068,26.0875,26.0549,26.0549,26900.0
2008-12-30 15:25:00,39.98,40.11,39.98,40.1,24400.0,26.0484,26.1331,26.0484,26.1266,24400.0
2008-12-30 15:30:00,40.09,40.12,40.06,40.11,25700.0,26.1201,26.1396,26.1005,26.1331,25700.0
2008-12-30 15:35:00,40.08,40.14,40.08,40.12,33500.0,26.1136,26.1527,26.1136,26.1396,33500.0
2008-12-30 15:40:00,40.14,40.27,40.14,40.27,23300.0,26.1527,26.2374,26.1527,26.2374,23300.0
2008-12-30 15:45:00,40.29,40.31,40.21,40.25,28700.0,26.2504,26.2634,26.1983,26.2243,28700.0
2008-12-30 15:50:00,40.31,40.43,40.31,40.41,14800.0,26.2634,26.3416,26.2634,26.3286,14800.0
2008-12-30 15:55:00,40.47,40.57,40.47,40.56,41500.0,26.3677,26.4328,26.3677,26.4263,41500.0
2008-12-31 09:30:00,40.54,40.61,40.46,40.61,68700.0,26.4133,26.4589,26.3611,26.4589,68700.0
2008-12-31 09:35:00,40.6,40.62,40.55,40.56,17500.0,26.4524,26.4654,26.4198,26.4263,17500.0
2008-12-31 09:40:00,40.52,40.66,40.52,40.63,5300.0,26.4002,26.4915,26.4002,26.4719,5300.0
2008-12-31 09:45:00,40.62,40.63,40.52,40.62,6600.0,26.4654,26.4719,26.4002,26.4654,6600.0
2008-12-31 09:50:00,40.57,40.66,40.57,40.58,24800.0,26.4328,26.4915,26.4328,26.4393,24800.0
2008-12-31 09:55:00,40.57,40.69,40.57,40.67,28900.0,26.4328,26.511,26.4328,26.498,28900.0
2008-12-31 10:00:00,40.68,40.8,40.68,40.78,4400.0,26.5045,26.5827,26.5045,26.5696,4400.0
2008-12-31 10:05:00,40.78,40.79,40.73,40.78,4600.0,26.5696,26.5762,26.5371,26.5696,4600.0
2008-12-31 10:10:00,40.78,40.79,40.75,40.78,4200.0,26.5696,26.5762,26.5501,26.5696,4200.0
2008-12-31 10:15:00,40.77,40.8,40.74,40.8,6200.0,26.5631,26.5827,26.5436,26.5827,6200.0
2008-12-31 10:20:00,40.78,40.83,40.77,40.83,7500.0,26.5696,26.6022,26.5631,26.6022,7500.0
2008-12-31 10:25:00,40.83,40.88,40.81,40.86,34300.0,26.6022,26.6348,26.5892,26.6218,34300.0
2008-12-31 10:30:00,40.87,40.88,40.8,40.8,10400.0,26.6283,26.6348,26.5827,26.5827,10400.0
2008-12-31 10:35:00,40.77,40.83,40.76,40.78,17400.0,26.5631,26.6022,26.5566,26.5696,17400.0
2008-12-31 10:40:00,40.79,40.82,40.77,40.77,10400.0,26.5762,26.5957,26.5631,26.5631,10400.0
2008-12-31 10:45:00,40.77,40.89,40.75,40.86,10600.0,26.5631,26.6413,26.5501,26.6218,10600.0
2008-12-31 10:50:00,40.85,40.86,40.82,40.85,7400.0,26.6152,26.6218,26.5957,26.6152,7400.0
2008-12-31 10:55:00,40.86,40.9,40.85,40.85,4100.0,26.6218,26.6478,26.6152,26.6152,4100.0
2008-12-31 11:00:00,40.86,40.87,40.83,40.84,5100.0,26.6218,26.6283,26.6022,26.6087,5100.0
2008-12-31 11:05:00,40.85,40.85,40.82,40.82,5600.0,26.6152,26.6152,26.5957,26.5957,5600.0
2008-12-31 11:10:00,40.82,40.86,40.82,40.86,10500.0,26.5957,26.6218,26.5957,26.6218,10500.0
2008-12-31 11:15:00,40.85,40.88,40.84,40.87,25400.0,26.6152,26.6348,26.6087,26.6283,25400.0
2008-12-31 11:20:00,40.86,40.94,40.86,40.94,10700.0,26.6218,26.6739,26.6218,26.6739,10700.0
2008-12-31 11:25:00,40.94,40.94,40.91,40.92,8400.0,26.6739,26.6739,26.6543,26.6609,8400.0
2008-12-31 11:30:00,40.95,41.02,40.95,40.96,9900.0,26.6804,26.726,26.6804,26.6869,9900.0
2008-12-31 11:35:00,40.95,40.97,40.9,40.92,22400.0,26.6804,26.6934,26.6478,26.6609,22400.0
2008-12-31 11:40:00,40.92,40.93,40.88,40.9,10400.0,26.6609,26.6674,26.6348,26.6478,10400.0
2008-12-31 11:45:00,40.89,40.95,40.86,40.88,15000.0,26.6413,26.6804,26.6218,26.6348,15000.0
2008-12-31 11:50:00,40.9,40.91,40.85,40.89,12600.0,26.6478,26.6543,26.6152,26.6413,12600.0
2008-12-31 11:55:00,40.87,40.91,40.85,40.91,21800.0,26.6283,26.6543,26.6152,26.6543,21800.0
2008-12-31 12:00:00,40.92,40.97,40.92,40.94,13400.0,26.6609,26.6934,26.6609,26.6739,13400.0
2008-12-31 12:05:00,40.95,40.98,40.95,40.97,8000.0,26.6804,26.6999,26.6804,26.6934,8000.0
2008-12-31 12:10:00,40.97,40.98,40.93,40.97,10700.0,26.6934,26.6999,26.6674,26.6934,10700.0
2008-12-31 12:15:00,40.94,40.96,40.9,40.91,5500.0,26.6739,26.6869,26.6478,26.6543,5500.0
2008-12-31 12:20:00,40.91,40.92,40.88,40.9,6200.0,26.6543,26.6609,26.6348,26.6478,6200.0
2008-12-31 12:25:00,40.89,40.94,40.89,40.94,10300.0,26.6413,26.6739,26.6413,26.6739,10300.0
2008-12-31 12:30:00,40.94,40.95,40.92,40.95,5200.0,26.6739,26.6804,26.6609,26.6804,5200.0
2008-12-31 12:35:00,40.94,40.97,40.94,40.95,36600.0,26.6739,26.6934,26.6739,26.6804,36600.0
2008-12-31 12:40:00,40.95,40.97,40.94,40.96,5000.0,26.6804,26.6934,26.6739,26.6869,5000.0
2008-12-31 12:45:00,40.98,41.02,40.98,41.02,9800.0,26.6999,26.726,26.6999,26.726,9800.0
2008-12-31 12:50:00,41.01,41.03,41.0,41.02,3200.0,26.7195,26.7325,26.713,26.726,3200.0
2008-12-31 12:55:00,41.02,41.03,41.0,41.01,1700.0,26.726,26.7325,26.713,26.7195,1700.0
2008-12-31 13:00:00,41.0,41.03,41.0,41.03,4000.0,26.713,26.7325,26.713,26.7325,4000.0
2008-12-31 13:05:00,41.01,41.03,40.98,40.98,14100.0,26.7195,26.7325,26.6999,26.6999,14100.0
2008-12-31 13:10:00,40.97,40.98,40.88,40.9,5200.0,26.6934,26.6999,26.6348,26.6478,5200.0
2008-12-31 13:15:00,40.91,40.91,40.89,40.91,2600.0,26.6543,26.6543,26.6413,26.6543,2600.0
2008-12-31 13:20:00,40.91,40.91,40.84,40.84,4900.0,26.6543,26.6543,26.6087,26.6087,4900.0
2008-12-31 13:25:00,40.81,40.87,40.81,40.84,2500.0,26.5892,26.6283,26.5892,26.6087,2500.0
2008-12-31 13:30:00,40.82,40.84,40.81,40.81,2500.0,26.5957,26.6087,26.5892,26.5892,2500.0
2008-12-31 13:35:00,40.84,40.93,40.82,40.91,11000.0,26.6087,26.6674,26.5957,26.6543,11000.0
2008-12-31 13:40:00,40.91,40.92,40.89,40.92,21800.0,26.6543,26.6609,26.6413,26.6609,21800.0
2008-12-31 13:45:00,40.91,40.92,40.88,40.9,5800.0,26.6543,26.6609,26.6348,26.6478,5800.0
2008-12-31 13:50:00,40.9,40.93,40.89,40.89,2500.0,26.6478,26.6674,26.6413,26.6413,2500.0
2008-12-31 13:55:00,40.91,41.09,40.91,41.03,14500.0,26.6543,26.7716,26.6543,26.7325,14500.0
2008-12-31 14:00:00,41.05,41.23,41.05,41.21,21000.0,26.7456,26.8628,26.7456,26.8498,21000.0
2008-12-31 14:05:00,41.2,41.26,41.15,41.17,16200.0,26.8433,26.8824,26.8107,26.8237,16200.0
2008-12-31 14:10:00,41.17,41.19,41.16,41.16,2800.0,26.8237,26.8368,26.8172,26.8172,2800.0
2008-12-31 14:15:00,41.14,41.17,41.13,41.16,5400.0,26.8042,26.8237,26.7977,26.8172,5400.0
2008-12-31 14:20:00,41.17,41.19,41.12,41.12,8200.0,26.8237,26.8368,26.7912,26.7912,8200.0
2008-12-31 14:25:00,41.13,41.21,41.12,41.2,13200.0,26.7977,26.8498,26.7912,26.8433,13200.0
2008-12-31 14:30:00,41.2,41.27,41.2,41.23,6900.0,26.8433,26.8889,26.8433,26.8628,6900.0
2008-12-31 14:35:00,41.24,41.24,41.03,41.18,28900.0,26.8693,26.8693,26.7325,26.8303,28900.0
2008-12-31 14:40:00,41.19,41.23,41.19,41.23,7000.0,26.8368,26.8628,26.8368,26.8628,7000.0
2008-12-31 14:45:00,41.23,41.24,41.11,41.15,16000.0,26.8628,26.8693,26.7846,26.8107,16000.0
2008-12-31 14:50:00,41.19,41.26,41.19,41.22,84200.0,26.8368,26.8824,26.8368,26.8563,84200.0
2008-12-31 14:55:00,41.21,41.25,41.2,41.25,8100.0,26.8498,26.8759,26.8433,26.8759,8100.0
2008-12-31 15:00:00,41.26,41.38,41.26,41.36,17000.0,26.8824,26.9606,26.8824,26.9475,17000.0
2008-12-31 15:05:00,41.36,41.36,41.23,41.27,26800.0,26.9475,26.9475,26.8628,26.8889,26800.0
2008-12-31 15:10:00,41.27,41.29,41.17,41.19,24900.0,26.8889,26.9019,26.8237,26.8368,24900.0
2008-12-31 15:15:00,41.18,41.27,41.16,41.26,12100.0,26.8303,26.8889,26.8172,26.8824,12100.0
2008-12-31 15:20:00,41.28,41.38,41.27,41.36,17100.0,26.8954,26.9606,26.8889,26.9475,17100.0
2008-12-31 15:25:00,41.34,41.35,41.22,41.34,13000.0,26.9345,26.941,26.8563,26.9345,13000.0
2008-12-31 15:30:00,41.34,41.45,41.28,41.45,23900.0,26.9345,27.0062,26.8954,27.0062,23900.0
2008-12-31 15:35:00,41.45,41.54,41.45,41.46,16400.0,27.0062,27.0648,27.0062,27.0127,16400.0
2008-12-31 15:40:00,41.46,41.48,41.37,41.39,11400.0,27.0127,27.0257,26.954,26.9671,11400.0
2008-12-31 15:45:00,41.39,41.39,41.15,41.26,18100.0,26.9671,26.9671,26.8107,26.8824,18100.0
2008-12-31 15:50:00,41.27,41.3,41.14,41.25,29500.0,26.8889,26.9084,26.8042,26.8759,29500.0
2008-12-31 15:55:00,41.27,41.39,41.25,41.29,45400.0,26.8889,26.9671,26.8759,26.9019,45400.0
2009-01-02 09:30:00,41.37,41.44,41.24,41.24,11700.0,26.954,26.9997,26.8693,26.8693,11700.0
2009-01-02 09:35:00,41.28,41.38,41.28,41.28,14100.0,26.8954,26.9606,26.8954,26.8954,14100.0
2009-01-02 09:40:00,41.36,41.38,41.25,41.25,2200.0,26.9475,26.9606,26.8759,26.8759,2200.0
2009-01-02 09:45:00,41.27,41.27,41.26,41.26,800.0,26.8889,26.8889,26.8824,26.8824,800.0
2009-01-02 09:50:00,41.19,41.2,40.95,40.99,15700.0,26.8368,26.8433,26.6804,26.7065,15700.0
2009-01-02 09:55:00,41.0,41.13,40.98,41.08,14400.0,26.713,26.7977,26.6999,26.7651,14400.0
2009-01-02 10:00:00,41.06,41.17,41.0,41.03,40600.0,26.7521,26.8237,26.713,26.7325,40600.0
2009-01-02 10:05:00,41.02,41.08,40.97,41.08,14500.0,26.726,26.7651,26.6934,26.7651,14500.0
2009-01-02 10:10:00,41.09,41.34,41.09,41.33,5900.0,26.7716,26.9345,26.7716,26.928,5900.0
2009-01-02 10:15:00,41.32,41.33,41.27,41.31,15600.0,26.9215,26.928,26.8889,26.915,15600.0
2009-01-02 10:20:00,41.31,41.37,41.31,41.32,10900.0,26.915,26.954,26.915,26.9215,10900.0
2009-01-02 10:25:00,41.32,41.4,41.32,41.4,6500.0,26.9215,26.9736,26.9215,26.9736,6500.0
2009-01-02 10:30:00,41.39,41.45,41.37,41.45,5800.0,26.9671,27.0062,26.954,27.0062,5800.0
2009-01-02 10:35:00,41.48,41.61,41.48,41.61,11600.0,27.0257,27.1104,27.0257,27.1104,11600.0
2009-01-02 10:40:00,41.63,41.66,41.57,41.57,8900.0,27.1234,27.143,27.0844,27.0844,8900.0
2009-01-02 10:45:00,41.56,41.59,41.52,41.59,4900.0,27.0778,27.0974,27.0518,27.0974,4900.0
2009-01-02 10:50:00,41.59,41.73,41.57,41.73,3800.0,27.0974,27.1886,27.0844,27.1886,3800.0
2009-01-02 10:55:00,41.74,41.77,41.74,41.76,8500.0,27.1951,27.2147,27.1951,27.2081,8500.0
2009-01-02 11:00:00,41.79,41.8,41.74,41.75,5400.0,27.2277,27.2342,27.1951,27.2016,5400.0
2009-01-02 11:05:00,41.75,41.79,41.72,41.78,11700.0,27.2016,27.2277,27.1821,27.2212,11700.0
2009-01-02 11:10:00,41.77,41.77,41.68,41.72,3900.0,27.2147,27.2147,27.156,27.1821,3900.0
2009-01-02 11:15:00,41.75,41.75,41.69,41.71,5600.0,27.2016,27.2016,27.1625,27.1756,5600.0
2009-01-02 11:20:00,41.72,41.76,41.72,41.76,1200.0,27.1821,27.2081,27.1821,27.2081,1200.0
2009-01-02 11:25:00,41.75,41.81,41.74,41.8,2800.0,27.2016,27.2407,27.1951,27.2342,2800.0
2009-01-02 11:30:00,41.84,41.85,41.8,41.85,4000.0,27.2603,27.2668,27.2342,27.2668,4000.0
2009-01-02 11:35:00,41.9,41.91,41.83,41.83,7700.0,27.2994,27.3059,27.2538,27.2538,7700.0
2009-01-02 11:40:00,41.82,41.84,41.8,41.8,3000.0,27.2472,27.2603,27.2342,27.2342,3000.0
2009-01-02 11:45:00,41.81,41.84,41.79,41.83,2900.0,27.2407,27.2603,27.2277,27.2538,2900.0
2009-01-02 11:50:00,41.79,41.8,41.76,41.77,3400.0,27.2277,27.2342,27.2081,27.2147,3400.0
2009-01-02 11:55:00,41.8,41.83,41.79,41.79,6500.0,27.2342,27.2538,27.2277,27.2277,6500.0
2009-01-02 12:00:00,41.79,41.82,41.77,41.81,9400.0,27.2277,27.2472,27.2147,27.2407,9400.0
2009-01-02 12:05:00,41.81,41.82,41.79,41.81,6000.0,27.2407,27.2472,27.2277,27.2407,6000.0
2009-01-02 12:10:00,41.83,41.86,41.81,41.81,8000.0,27.2538,27.2733,27.2407,27.2407,8000.0
2009-01-02 12:15:00,41.81,41.86,41.81,41.84,11600.0,27.2407,27.2733,27.2407,27.2603,11600.0
2009-01-02 12:20:00,41.85,41.85,41.83,41.84,4700.0,27.2668,27.2668,27.2538,27.2603,4700.0
2009-01-02 12:25:00,41.85,41.91,41.85,41.89,5000.0,27.2668,27.3059,27.2668,27.2928,5000.0
2009-01-02 12:30:00,41.87,41.94,41.87,41.93,8100.0,27.2798,27.3254,27.2798,27.3189,8100.0
2009-01-02 12:35:00,41.92,41.98,41.88,41.98,10200.0,27.3124,27.3515,27.2863,27.3515,10200.0
2009-01-02 12:40:00,42.0,42.03,41.96,41.97,11600.0,27.3645,27.3841,27.3385,27.345,11600.0
2009-01-02 12:45:00,41.97,41.98,41.96,41.96,7100.0,27.345,27.3515,27.3385,27.3385,7100.0
2009-01-02 12:50:00,41.97,41.97,41.87,41.89,18500.0,27.345,27.345,27.2798,27.2928,18500.0
2009-01-02 12:55:00,41.91,41.95,41.9,41.92,5300.0,27.3059,27.3319,27.2994,27.3124,5300.0
2009-01-02 13:00:00,41.92,41.93,41.92,41.93,500.0,27.3124,27.3189,27.3124,27.3189,500.0
2009-01-02 13:05:00,41.9,41.97,41.9,41.97,2200.0,27.2994,27.345,27.2994,27.345,2200.0
2009-01-02 13:10:00,41.96,42.05,41.96,41.98,15300.0,27.3385,27.3971,27.3385,27.3515,15300.0
2009-01-02 13:15:00,41.95,41.98,41.95,41.98,1000.0,27.3319,27.3515,27.3319,27.3515,1000.0
2009-01-02 13:20:00,41.96,42.05,41.96,42.05,800.0,27.3385,27.3971,27.3385,27.3971,800.0
2009-01-02 13:25:00,42.05,42.13,42.03,42.11,9300.0,27.3971,27.4492,27.3841,27.4362,9300.0
2009-01-02 13:30:00,42.1,42.11,42.06,42.08,4000.0,27.4297,27.4362,27.4036,27.4166,4000.0
2009-01-02 13:35:00,42.11,42.15,42.11,42.11,8700.0,27.4362,27.4622,27.4362,27.4362,8700.0
2009-01-02 13:40:00,42.11,42.19,42.11,42.15,6800.0,27.4362,27.4883,27.4362,27.4622,6800.0
2009-01-02 13:45:00,42.13,42.18,42.13,42.18,5300.0,27.4492,27.4818,27.4492,27.4818,5300.0
2009-01-02 13:50:00,42.18,42.18,42.14,42.14,4300.0,27.4818,27.4818,27.4557,27.4557,4300.0
2009-01-02 13:55:00,42.13,42.13,42.07,42.12,9000.0,27.4492,27.4492,27.4101,27.4427,9000.0
2009-01-02 14:00:00,42.13,42.13,42.0,42.03,25100.0,27.4492,27.4492,27.3645,27.3841,25100.0
2009-01-02 14:05:00,42.04,42.05,41.99,42.03,15100.0,27.3906,27.3971,27.358,27.3841,15100.0
2009-01-02 14:10:00,42.03,42.06,42.0,42.05,7000.0,27.3841,27.4036,27.3645,27.3971,7000.0
2009-01-02 14:15:00,42.09,42.13,42.07,42.09,7100.0,27.4232,27.4492,27.4101,27.4232,7100.0
2009-01-02 14:20:00,42.1,42.2,42.1,42.19,5800.0,27.4297,27.4948,27.4297,27.4883,5800.0
2009-01-02 14:25:00,42.2,42.22,42.19,42.21,3400.0,27.4948,27.5079,27.4883,27.5013,3400.0
2009-01-02 14:30:00,42.23,42.33,42.23,42.26,11700.0,27.5144,27.5795,27.5144,27.5339,11700.0
2009-01-02 14:35:00,42.26,42.3,42.23,42.26,9200.0,27.5339,27.56,27.5144,27.5339,9200.0
2009-01-02 14:40:00,42.26,42.36,42.22,42.22,19900.0,27.5339,27.5991,27.5079,27.5079,19900.0
2009-01-02 14:45:00,42.23,42.24,42.19,42.2,5000.0,27.5144,27.5209,27.4883,27.4948,5000.0
2009-01-02 14:50:00,42.19,42.3,42.19,42.29,8900.0,27.4883,27.56,27.4883,27.5535,8900.0
2009-01-02 14:55:00,42.25,42.32,42.25,42.32,3400.0,27.5274,27.573,27.5274,27.573,3400.0
2009-01-02 15:00:00,42.32,42.44,42.32,42.39,9700.0,27.573,27.6512,27.573,27.6186,9700.0
2009-01-02 15:05:00,42.38,42.4,42.31,42.36,4900.0,27.6121,27.6251,27.5665,27.5991,4900.0
2009-01-02 15:10:00,42.38,42.41,42.33,42.39,7100.0,27.6121,27.6316,27.5795,27.6186,7100.0
2009-01-02 15:15:00,42.4,42.43,42.38,42.41,5300.0,27.6251,27.6447,27.6121,27.6316,5300.0
2009-01-02 15:20:00,42.4,42.41,42.32,42.4,12400.0,27.6251,27.6316,27.573,27.6251,12400.0
2009-01-02 15:25:00,42.37,42.45,42.37,42.45,8000.0,27.6056,27.6577,27.6056,27.6577,8000.0
2009-01-02 15:30:00,42.45,42.49,42.39,42.4,7800.0,27.6577,27.6838,27.6186,27.6251,7800.0
2009-01-02 15:35:00,42.38,42.48,42.38,42.48,6100.0,27.6121,27.6772,27.6121,27.6772,6100.0
2009-01-02 15:40:00,42.5,42.57,42.47,42.53,21000.0,27.6903,27.7359,27.6707,27.7098,21000.0
2009-01-02 15:45:00,42.55,42.6,42.45,42.49,11000.0,27.7229,27.7554,27.6577,27.6838,11000.0
2009-01-02 15:50:00,42.52,42.59,42.46,42.51,17900.0,27.7033,27.7489,27.6642,27.6968,17900.0
2009-01-02 15:55:00,42.52,42.52,42.35,42.4,14800.0,27.7033,27.7033,27.5926,27.6251,14800.0
2009-01-05 09:30:00,42.21,42.26,42.09,42.09,41400.0,27.5013,27.5339,27.4232,27.4232,41400.0
2009-01-05 09:35:00,42.11,42.16,41.97,41.97,7100.0,27.4362,27.4688,27.345,27.345,7100.0
2009-01-05 09:40:00,41.96,42.02,41.93,41.96,16700.0,27.3385,27.3775,27.3189,27.3385,16700.0
2009-01-05 09:45:00,41.91,41.96,41.9,41.91,4600.0,27.3059,27.3385,27.2994,27.3059,4600.0
2009-01-05 09:50:00,41.87,41.94,41.85,41.87,5600.0,27.2798,27.3254,27.2668,27.2798,5600.0
2009-01-05 09:55:00,41.84,41.88,41.84,41.88,800.0,27.2603,27.2863,27.2603,27.2863,800.0
2009-01-05 10:00:00,41.89,42.0,41.89,41.95,6800.0,27.2928,27.3645,27.2928,27.3319,6800.0
2009-01-05 10:05:00,41.94,42.07,41.86,42.07,21600.0,27.3254,27.4101,27.2733,27.4101,21600.0
2009-01-05 10:10:00,42.08,42.13,42.04,42.13,5700.0,27.4166,27.4492,27.3906,27.4492,5700.0
2009-01-05 10:15:00,42.13,42.17,42.06,42.08,9800.0,27.4492,27.4753,27.4036,27.4166,9800.0
2009-01-05 10:20:00,42.1,42.16,42.08,42.11,4200.0,27.4297,27.4688,27.4166,27.4362,4200.0
2009-01-05 10:25:00,42.11,42.23,42.1,42.23,5800.0,27.4362,27.5144,27.4297,27.5144,5800.0
2009-01-05 10:30:00,42.2,42.27,42.2,42.24,12400.0,27.4948,27.5404,27.4948,27.5209,12400.0
2009-01-05 10:35:00,42.26,42.34,42.24,42.34,10900.0,27.5339,27.586,27.5209,27.586,10900.0
2009-01-05 10:40:00,42.35,42.47,42.35,42.44,20900.0,27.5926,27.6707,27.5926,27.6512,20900.0
2009-01-05 10:45:00,42.44,42.53,42.41,42.45,12700.0,27.6512,27.7098,27.6316,27.6577,12700.0
2009-01-05 10:50:00,42.45,42.51,42.44,42.45,5500.0,27.6577,27.6968,27.6512,27.6577,5500.0
2009-01-05 10:55:00,42.41,42.43,42.37,42.39,11800.0,27.6316,27.6447,27.6056,27.6186,11800.0
2009-01-05 11:00:00,42.38,42.41,42.35,42.35,9200.0,27.6121,27.6316,27.5926,27.5926,9200.0
2009-01-05 11:05:00,42.36,42.41,42.33,42.41,11700.0,27.5991,27.6316,27.5795,27.6316,11700.0
2009-01-05 11:10:00,42.4,42.43,42.38,42.38,4500.0,27.6251,27.6447,27.6121,27.6121,4500.0
2009-01-05 11:15:00,42.4,42.41,42.33,42.33,3800.0,27.6251,27.6316,27.5795,27.5795,3800.0
2009-01-05 11:20:00,42.32,42.32,42.21,42.23,10200.0,27.573,27.573,27.5013,27.5144,10200.0
2009-01-05 11:25:00,42.21,42.21,42.16,42.19,23300.0,27.5013,27.5013,27.4688,27.4883,23300.0
2009-01-05 11:30:00,42.17,42.25,42.16,42.24,20100.0,27.4753,27.5274,27.4688,27.5209,20100.0
2009-01-05 11:35:00,42.24,42.3,42.23,42.3,11100.0,27.5209,27.56,27.5144,27.56,11100.0
2009-01-05 11:40:00,42.28,42.29,42.27,42.28,5200.0,27.5469,27.5535,27.5404,27.5469,5200.0
2009-01-05 11:45:00,42.29,42.34,42.29,42.32,18500.0,27.5535,27.586,27.5535,27.573,18500.0
2009-01-05 11:50:00,42.32,42.32,42.22,42.24,7100.0,27.573,27.573,27.5079,27.5209,7100.0
2009-01-05 11:55:00,42.24,42.24,42.14,42.14,10000.0,27.5209,27.5209,27.4557,27.4557,10000.0
2009-01-05 12:00:00,42.13,42.18,42.12,42.18,8400.0,27.4492,27.4818,27.4427,27.4818,8400.0
2009-01-05 12:05:00,42.17,42.21,42.15,42.21,15900.0,27.4753,27.5013,27.4622,27.5013,15900.0
2009-01-05 12:10:00,42.21,42.29,42.21,42.25,33200.0,27.5013,27.5535,27.5013,27.5274,33200.0
2009-01-05 12:15:00,42.25,42.4,42.25,42.4,17600.0,27.5274,27.6251,27.5274,27.6251,17600.0
2009-01-05 12:20:00,42.4,42.43,42.35,42.36,6600.0,27.6251,27.6447,27.5926,27.5991,6600.0
2009-01-05 12:25:00,42.36,42.36,42.25,42.28,145000.0,27.5991,27.5991,27.5274,27.5469,145000.0
2009-01-05 12:30:00,42.28,42.36,42.28,42.31,35900.0,27.5469,27.5991,27.5469,27.5665,35900.0
2009-01-05 12:35:00,42.29,42.3,42.24,42.28,5600.0,27.5535,27.56,27.5209,27.5469,5600.0
2009-01-05 12:40:00,42.28,42.28,42.22,42.22,2500.0,27.5469,27.5469,27.5079,27.5079,2500.0
2009-01-05 12:45:00,42.25,42.35,42.24,42.24,13800.0,27.5274,27.5926,27.5209,27.5209,13800.0
2009-01-05 12:50:00,42.24,42.25,42.2,42.23,7900.0,27.5209,27.5274,27.4948,27.5144,7900.0
2009-01-05 12:55:00,42.23,42.3,42.16,42.28,8300.0,27.5144,27.56,27.4688,27.5469,8300.0
2009-01-05 13:00:00,42.31,42.35,42.31,42.35,5800.0,27.5665,27.5926,27.5665,27.5926,5800.0
2009-01-05 13:05:00,42.35,42.36,42.29,42.29,4800.0,27.5926,27.5991,27.5535,27.5535,4800.0
2009-01-05 13:10:00,42.29,42.35,42.26,42.32,6500.0,27.5535,27.5926,27.5339,27.573,6500.0
2009-01-05 13:15:00,42.34,42.34,42.23,42.27,7400.0,27.586,27.586,27.5144,27.5404,7400.0
2009-01-05 13:20:00,42.31,42.4,42.31,42.4,10100.0,27.5665,27.6251,27.5665,27.6251,10100.0
2009-01-05 13:25:00,42.4,42.43,42.29,42.34,7900.0,27.6251,27.6447,27.5535,27.586,7900.0
2009-01-05 13:30:00,42.36,42.39,42.35,42.39,5600.0,27.5991,27.6186,27.5926,27.6186,5600.0
2009-01-05 13:35:00,42.39,42.4,42.22,42.24,17400.0,27.6186,27.6251,27.5079,27.5209,17400.0
2009-01-05 13:40:00,42.23,42.34,42.21,42.33,16000.0,27.5144,27.586,27.5013,27.5795,16000.0
2009-01-05 13:45:00,42.34,42.39,42.28,42.34,41600.0,27.586,27.6186,27.5469,27.586,41600.0
2009-01-05 13:50:00,42.34,42.5,42.33,42.48,15600.0,27.586,27.6903,27.5795,27.6772,15600.0
2009-01-05 13:55:00,42.49,42.53,42.47,42.47,8700.0,27.6838,27.7098,27.6707,27.6707,8700.0
2009-01-05 14:00:00,42.49,42.56,42.47,42.56,16500.0,27.6838,27.7294,27.6707,27.7294,16500.0
2009-01-05 14:05:00,42.57,42.6,42.48,42.48,13300.0,27.7359,27.7554,27.6772,27.6772,13300.0
2009-01-05 14:10:00,42.48,42.54,42.43,42.44,12800.0,27.6772,27.7163,27.6447,27.6512,12800.0
2009-01-05 14:15:00,42.45,42.45,42.33,42.35,5900.0,27.6577,27.6577,27.5795,27.5926,5900.0
2009-01-05 14:20:00,42.29,42.31,42.24,42.29,12400.0,27.5535,27.5665,27.5209,27.5535,12400.0
2009-01-05 14:25:00,42.29,42.31,42.18,42.18,9900.0,27.5535,27.5665,27.4818,27.4818,9900.0
2009-01-05 14:30:00,42.18,42.2,42.13,42.2,7800.0,27.4818,27.4948,27.4492,27.4948,7800.0
2009-01-05 14:35:00,42.18,42.25,42.18,42.22,3500.0,27.4818,27.5274,27.4818,27.5079,3500.0
2009-01-05 14:40:00,42.21,42.28,42.17,42.17,12300.0,27.5013,27.5469,27.4753,27.4753,12300.0
2009-01-05 14:45:00,42.18,42.19,42.05,42.11,11300.0,27.4818,27.4883,27.3971,27.4362,11300.0
2009-01-05 14:50:00,42.11,42.11,42.0,42.0,9600.0,27.4362,27.4362,27.3645,27.3645,9600.0
2009-01-05 14:55:00,42.07,42.13,42.03,42.1,6800.0,27.4101,27.4492,27.3841,27.4297,6800.0
2009-01-05 15:00:00,42.12,42.17,42.1,42.15,8300.0,27.4427,27.4753,27.4297,27.4622,8300.0
2009-01-05 15:05:00,42.14,42.24,42.09,42.09,14700.0,27.4557,27.5209,27.4232,27.4232,14700.0
2009-01-05 15:10:00,42.11,42.17,41.96,41.99,21000.0,27.4362,27.4753,27.3385,27.358,21000.0
2009-01-05 15:15:00,41.97,42.01,41.89,41.97,38500.0,27.345,27.371,27.2928,27.345,38500.0
2009-01-05 15:20:00,41.96,42.0,41.83,41.88,21700.0,27.3385,27.3645,27.2538,27.2863,21700.0
2009-01-05 15:25:00,41.9,41.93,41.82,41.86,14300.0,27.2994,27.3189,27.2472,27.2733,14300.0
2009-01-05 15:30:00,41.86,41.94,41.8,41.94,24000.0,27.2733,27.3254,27.2342,27.3254,24000.0
2009-01-05 15:35:00,41.94,42.02,41.87,42.01,23200.0,27.3254,27.3775,27.2798,27.371,23200.0
2009-01-05 15:40:00,42.04,42.12,41.99,42.0,17700.0,27.3906,27.4427,27.358,27.3645,17700.0
2009-01-05 15:45:00,42.03,42.07,41.93,41.97,12300.0,27.3841,27.4101,27.3189,27.345,12300.0
2009-01-05 15:50:00,42.0,42.07,42.0,42.05,15700.0,27.3645,27.4101,27.3645,27.3971,15700.0
2009-01-05 15:55:00,42.04,42.13,42.0,42.08,7000.0,27.3906,27.4492,27.3645,27.4166,7000.0
2009-01-06 09:30:00,42.58,42.69,42.52,42.56,15500.0,27.7424,27.8141,27.7033,27.7294,15500.0
2009-01-06 09:35:00,42.55,42.6,42.54,42.57,3200.0,27.7229,27.7554,27.7163,27.7359,3200.0
2009-01-06 09:40:00,42.63,42.65,42.47,42.6,10900.0,27.775,27.788,27.6707,27.7554,10900.0
2009-01-06 09:45:00,42.62,42.79,42.56,42.79,8100.0,27.7685,27.8792,27.7294,27.8792,8100.0
2009-01-06 09:50:00,42.8,42.89,42.77,42.87,13300.0,27.8857,27.9444,27.8662,27.9313,13300.0
2009-01-06 09:55:00,42.87,42.88,42.81,42.83,3600.0,27.9313,27.9379,27.8923,27.9053,3600.0
2009-01-06 10:00:00,42.82,42.9,42.64,42.64,19000.0,27.8988,27.9509,27.7815,27.7815,19000.0
2009-01-06 10:05:00,42.65,42.65,42.55,42.55,12800.0,27.788,27.788,27.7229,27.7229,12800.0
2009-01-06 10:10:00,42.5,42.53,42.4,42.43,13900.0,27.6903,27.7098,27.6251,27.6447,13900.0
2009-01-06 10:15:00,42.42,42.42,42.26,42.32,14600.0,27.6382,27.6382,27.5339,27.573,14600.0
2009-01-06 10:20:00,42.28,42.36,42.26,42.35,4200.0,27.5469,27.5991,27.5339,27.5926,4200.0
2009-01-06 10:25:00,42.35,42.36,42.14,42.21,8400.0,27.5926,27.5991,27.4557,27.5013,8400.0
2009-01-06 10:30:00,42.23,42.34,42.23,42.31,3700.0,27.5144,27.586,27.5144,27.5665,3700.0
2009-01-06 10:35:00,42.34,42.37,42.34,42.35,2000.0,27.586,27.6056,27.586,27.5926,2000.0
2009-01-06 10:40:00,42.39,42.46,42.39,42.46,5000.0,27.6186,27.6642,27.6186,27.6642,5000.0
2009-01-06 10:45:00,42.43,42.44,42.35,42.35,8400.0,27.6447,27.6512,27.5926,27.5926,8400.0
2009-01-06 10:50:00,42.35,42.41,42.31,42.31,14700.0,27.5926,27.6316,27.5665,27.5665,14700.0
2009-01-06 10:55:00,42.29,42.37,42.23,42.25,18900.0,27.5535,27.6056,27.5144,27.5274,18900.0
2009-01-06 11:00:00,42.28,42.28,42.15,42.15,7400.0,27.5469,27.5469,27.4622,27.4622,7400.0
2009-01-06 11:05:00,42.12,42.19,42.1,42.1,5400.0,27.4427,27.4883,27.4297,27.4297,5400.0
2009-01-06 11:10:00,42.11,42.16,42.11,42.16,2700.0,27.4362,27.4688,27.4362,27.4688,2700.0
2009-01-06 11:15:00,42.16,42.27,42.16,42.24,6100.0,27.4688,27.5404,27.4688,27.5209,6100.0
2009-01-06 11:20:00,42.27,42.27,42.2,42.22,6000.0,27.5404,27.5404,27.4948,27.5079,6000.0
2009-01-06 11:25:00,42.2,42.3,42.2,42.27,4700.0,27.4948,27.56,27.4948,27.5404,4700.0
2009-01-06 11:30:00,42.29,42.35,42.29,42.33,3400.0,27.5535,27.5926,27.5535,27.5795,3400.0
2009-01-06 11:35:00,42.34,42.38,42.32,42.38,5200.0,27.586,27.6121,27.573,27.6121,5200.0
2009-01-06 11:40:00,42.37,42.44,42.35,42.38,12200.0,27.6056,27.6512,27.5926,27.6121,12200.0
2009-01-06 11:45:00,42.39,42.4,42.33,42.36,11300.0,27.6186,27.6251,27.5795,27.5991,11300.0
2009-01-06 11:50:00,42.37,42.39,42.33,42.33,53600.0,27.6056,27.6186,27.5795,27.5795,53600.0
2009-01-06 11:55:00,42.29,42.33,42.29,42.33,2100.0,27.5535,27.5795,27.5535,27.5795,2100.0
2009-01-06 12:00:00,42.33,42.34,42.29,42.31,5300.0,27.5795,27.586,27.5535,27.5665,5300.0
2009-01-06 12:05:00,42.34,42.45,42.34,42.43,15600.0,27.586,27.6577,27.586,27.6447,15600.0
2009-01-06 12:10:00,42.44,42.52,42.43,42.48,10400.0,27.6512,27.7033,27.6447,27.6772,10400.0
2009-01-06 12:15:00,42.47,42.47,42.41,42.41,5100.0,27.6707,27.6707,27.6316,27.6316,5100.0
2009-01-06 12:20:00,42.4,42.44,42.36,42.36,4300.0,27.6251,27.6512,27.5991,27.5991,4300.0
2009-01-06 12:25:00,42.37,42.39,42.33,42.33,21900.0,27.6056,27.6186,27.5795,27.5795,21900.0
2009-01-06 12:30:00,42.35,42.45,42.34,42.45,14200.0,27.5926,27.6577,27.586,27.6577,14200.0
2009-01-06 12:35:00,42.46,42.54,42.46,42.54,8900.0,27.6642,27.7163,27.6642,27.7163,8900.0
2009-01-06 12:40:00,42.53,42.56,42.48,42.5,14900.0,27.7098,27.7294,27.6772,27.6903,14900.0
2009-01-06 12:45:00,42.5,42.54,42.43,42.53,20500.0,27.6903,27.7163,27.6447,27.7098,20500.0
2009-01-06 12:50:00,42.54,42.59,42.53,42.53,7000.0,27.7163,27.7489,27.7098,27.7098,7000.0
2009-01-06 12:55:00,42.53,42.55,42.5,42.52,11000.0,27.7098,27.7229,27.6903,27.7033,11000.0
2009-01-06 13:00:00,42.51,42.53,42.42,42.42,6500.0,27.6968,27.7098,27.6382,27.6382,6500.0
2009-01-06 13:05:00,42.42,42.43,42.4,42.43,5700.0,27.6382,27.6447,27.6251,27.6447,5700.0
2009-01-06 13:10:00,42.4,42.44,42.38,42.38,35100.0,27.6251,27.6512,27.6121,27.6121,35100.0
2009-01-06 13:15:00,42.36,42.36,42.25,42.27,10000.0,27.5991,27.5991,27.5274,27.5404,10000.0
2009-01-06 13:20:00,42.25,42.33,42.19,42.31,10600.0,27.5274,27.5795,27.4883,27.5665,10600.0
2009-01-06 13:25:00,42.31,42.35,42.27,42.28,143200.0,27.5665,27.5926,27.5404,27.5469,143200.0
2009-01-06 13:30:00,42.28,42.31,42.2,42.29,31800.0,27.5469,27.5665,27.4948,27.5535,31800.0
2009-01-06 13:35:00,42.31,42.37,42.25,42.29,13900.0,27.5665,27.6056,27.5274,27.5535,13900.0
2009-01-06 13:40:00,42.28,42.35,42.26,42.33,8500.0,27.5469,27.5926,27.5339,27.5795,8500.0
2009-01-06 13:45:00,42.32,42.42,42.3,42.41,9900.0,27.573,27.6382,27.56,27.6316,9900.0
2009-01-06 13:50:00,42.43,42.46,42.36,42.41,6000.0,27.6447,27.6642,27.5991,27.6316,6000.0
2009-01-06 13:55:00,42.4,42.4,42.33,42.33,1800.0,27.6251,27.6251,27.5795,27.5795,1800.0
2009-01-06 14:00:00,42.29,42.35,42.19,42.27,21600.0,27.5535,27.5926,27.4883,27.5404,21600.0
2009-01-06 14:05:00,42.24,42.37,42.22,42.36,11800.0,27.5209,27.6056,27.5079,27.5991,11800.0
2009-01-06 14:10:00,42.41,42.56,42.36,42.46,16000.0,27.6316,27.7294,27.5991,27.6642,16000.0
2009-01-06 14:15:00,42.48,42.61,42.47,42.57,17800.0,27.6772,27.7619,27.6707,27.7359,17800.0
2009-01-06 14:20:00,42.58,42.63,42.47,42.5,14500.0,27.7424,27.775,27.6707,27.6903,14500.0
2009-01-06 14:25:00,42.49,42.56,42.47,42.54,9500.0,27.6838,27.7294,27.6707,27.7163,9500.0
2009-01-06 14:30:00,42.55,42.68,42.54,42.54,16300.0,27.7229,27.8076,27.7163,27.7163,16300.0
2009-01-06 14:35:00,42.55,42.65,42.55,42.6,18900.0,27.7229,27.788,27.7229,27.7554,18900.0
2009-01-06 14:40:00,42.59,42.67,42.57,42.67,12800.0,27.7489,27.801,27.7359,27.801,12800.0
2009-01-06 14:45:00,42.66,42.74,42.66,42.74,15500.0,27.7945,27.8466,27.7945,27.8466,15500.0
2009-01-06 14:50:00,42.73,42.73,42.66,42.7,20800.0,27.8401,27.8401,27.7945,27.8206,20800.0
2009-01-06 14:55:00,42.7,42.77,42.7,42.76,9400.0,27.8206,27.8662,27.8206,27.8597,9400.0
2009-01-06 15:00:00,42.78,42.79,42.7,42.7,19200.0,27.8727,27.8792,27.8206,27.8206,19200.0
2009-01-06 15:05:00,42.73,42.74,42.55,42.58,22500.0,27.8401,27.8466,27.7229,27.7424,22500.0
2009-01-06 15:10:00,42.56,42.56,42.47,42.54,27300.0,27.7294,27.7294,27.6707,27.7163,27300.0
2009-01-06 15:15:00,42.54,42.56,42.41,42.43,6400.0,27.7163,27.7294,27.6316,27.6447,6400.0
2009-01-06 15:20:00,42.44,42.45,42.33,42.35,13400.0,27.6512,27.6577,27.5795,27.5926,13400.0
2009-01-06 15:25:00,42.3,42.42,42.25,42.32,26900.0,27.56,27.6382,27.5274,27.573,26900.0
2009-01-06 15:30:00,42.31,42.46,42.3,42.32,28200.0,27.5665,27.6642,27.56,27.573,28200.0
2009-01-06 15:35:00,42.24,42.35,42.15,42.25,22400.0,27.5209,27.5926,27.4622,27.5274,22400.0
2009-01-06 15:40:00,42.26,42.42,42.25,42.42,56900.0,27.5339,27.6382,27.5274,27.6382,56900.0
2009-01-06 15:45:00,42.41,42.46,42.33,42.42,29100.0,27.6316,27.6642,27.5795,27.6382,29100.0
2009-01-06 15:50:00,42.43,42.45,42.31,42.4,17400.0,27.6447,27.6577,27.5665,27.6251,17400.0
2009-01-06 15:55:00,42.38,42.42,42.33,42.42,7600.0,27.6121,27.6382,27.5795,27.6382,7600.0
2009-01-07 09:30:00,41.86,41.86,41.63,41.74,39100.0,27.2733,27.2733,27.1234,27.1951,39100.0
2009-01-07 09:35:00,41.77,41.81,41.64,41.64,9200.0,27.2147,27.2407,27.13,27.13,9200.0
2009-01-07 09:40:00,41.6,41.72,41.58,41.72,9600.0,27.1039,27.1821,27.0909,27.1821,9600.0
2009-01-07 09:45:00,41.76,41.76,41.61,41.75,12500.0,27.2081,27.2081,27.1104,27.2016,12500.0
2009-01-07 09:50:00,41.77,41.82,41.74,41.78,11400.0,27.2147,27.2472,27.1951,27.2212,11400.0
2009-01-07 09:55:00,41.75,41.75,41.68,41.7,4400.0,27.2016,27.2016,27.156,27.1691,4400.0
2009-01-07 10:00:00,41.72,41.76,41.62,41.63,16300.0,27.1821,27.2081,27.1169,27.1234,16300.0
2009-01-07 10:05:00,41.62,41.67,41.56,41.67,8000.0,27.1169,27.1495,27.0778,27.1495,8000.0
2009-01-07 10:10:00,41.72,41.72,41.56,41.58,19500.0,27.1821,27.1821,27.0778,27.0909,19500.0
2009-01-07 10:15:00,41.58,41.58,41.4,41.45,20000.0,27.0909,27.0909,26.9736,27.0062,20000.0
2009-01-07 10:20:00,41.45,41.51,41.42,41.43,5900.0,27.0062,27.0453,26.9866,26.9931,5900.0
2009-01-07 10:25:00,41.42,41.47,41.41,41.47,10100.0,26.9866,27.0192,26.9801,27.0192,10100.0
2009-01-07 10:30:00,41.47,41.47,41.31,41.37,22900.0,27.0192,27.0192,26.915,26.954,22900.0
2009-01-07 10:35:00,41.39,41.47,41.33,41.41,16700.0,26.9671,27.0192,26.928,26.9801,16700.0
2009-01-07 10:40:00,41.42,41.5,41.42,41.46,9200.0,26.9866,27.0387,26.9866,27.0127,9200.0
2009-01-07 10:45:00,41.46,41.48,41.43,41.43,7000.0,27.0127,27.0257,26.9931,26.9931,7000.0
2009-01-07 10:50:00,41.39,41.39,41.29,41.36,11800.0,26.9671,26.9671,26.9019,26.9475,11800.0
2009-01-07 10:55:00,41.37,41.45,41.33,41.43,6700.0,26.954,27.0062,26.928,26.9931,6700.0
2009-01-07 11:00:00,41.41,41.52,41.37,41.5,13200.0,26.9801,27.0518,26.954,27.0387,13200.0
2009-01-07 11:05:00,41.49,41.54,41.49,41.53,5700.0,27.0322,27.0648,27.0322,27.0583,5700.0
2009-01-07 11:10:00,41.5,41.53,41.46,41.49,15500.0,27.0387,27.0583,27.0127,27.0322,15500.0
2009-01-07 11:15:00,41.49,41.54,41.47,41.47,7800.0,27.0322,27.0648,27.0192,27.0192,7800.0
2009-01-07 11:20:00,41.41,41.52,41.41,41.51,9200.0,26.9801,27.0518,26.9801,27.0453,9200.0
2009-01-07 11:25:00,41.53,41.54,41.45,41.51,12800.0,27.0583,27.0648,27.0062,27.0453,12800.0
2009-01-07 11:30:00,41.51,41.59,41.51,41.57,5100.0,27.0453,27.0974,27.0453,27.0844,5100.0
2009-01-07 11:35:00,41.57,41.6,41.52,41.6,4500.0,27.0844,27.1039,27.0518,27.1039,4500.0
2009-01-07 11:40:00,41.58,41.69,41.58,41.66,4600.0,27.0909,27.1625,27.0909,27.143,4600.0
2009-01-07 11:45:00,41.66,41.73,41.66,41.72,4000.0,27.143,27.1886,27.143,27.1821,4000.0
2009-01-07 11:50:00,41.71,41.74,41.67,41.72,10500.0,27.1756,27.1951,27.1495,27.1821,10500.0
2009-01-07 11:55:00,41.71,41.71,41.69,41.69,1800.0,27.1756,27.1756,27.1625,27.1625,1800.0
2009-01-07 12:00:00,41.69,41.69,41.57,41.61,13500.0,27.1625,27.1625,27.0844,27.1104,13500.0
2009-01-07 12:05:00,41.61,41.64,41.61,41.63,7900.0,27.1104,27.13,27.1104,27.1234,7900.0
2009-01-07 12:10:00,41.64,41.64,41.59,41.62,7700.0,27.13,27.13,27.0974,27.1169,7700.0
2009-01-07 12:15:00,41.6,41.66,41.6,41.63,4400.0,27.1039,27.143,27.1039,27.1234,4400.0
2009-01-07 12:20:00,41.63,41.63,41.49,41.49,7100.0,27.1234,27.1234,27.0322,27.0322,7100.0
2009-01-07 12:25:00,41.49,41.52,41.47,41.5,11600.0,27.0322,27.0518,27.0192,27.0387,11600.0
2009-01-07 12:30:00,41.48,41.51,41.48,41.5,3000.0,27.0257,27.0453,27.0257,27.0387,3000.0
2009-01-07 12:35:00,41.5,41.58,41.5,41.55,4000.0,27.0387,27.0909,27.0387,27.0713,4000.0
2009-01-07 12:40:00,41.57,41.57,41.5,41.54,6900.0,27.0844,27.0844,27.0387,27.0648,6900.0
2009-01-07 12:45:00,41.52,41.56,41.47,41.49,7400.0,27.0518,27.0778,27.0192,27.0322,7400.0
2009-01-07 12:50:00,41.45,41.45,41.43,41.44,2500.0,27.0062,27.0062,26.9931,26.9997,2500.0
2009-01-07 12:55:00,41.44,41.44,41.37,41.41,15600.0,26.9997,26.9997,26.954,26.9801,15600.0
2009-01-07 13:00:00,41.4,41.42,41.36,41.42,7500.0,26.9736,26.9866,26.9475,26.9866,7500.0
2009-01-07 13:05:00,41.42,41.47,41.4,41.47,4400.0,26.9866,27.0192,26.9736,27.0192,4400.0
2009-01-07 13:10:00,41.42,41.45,41.41,41.42,3300.0,26.9866,27.0062,26.9801,26.9866,3300.0
2009-01-07 13:15:00,41.42,41.51,41.42,41.5,3100.0,26.9866,27.0453,26.9866,27.0387,3100.0
2009-01-07 13:20:00,41.48,41.5,41.43,41.43,3300.0,27.0257,27.0387,26.9931,26.9931,3300.0
2009-01-07 13:25:00,41.46,41.49,41.44,41.49,12400.0,27.0127,27.0322,26.9997,27.0322,12400.0
2009-01-07 13:30:00,41.46,41.55,41.45,41.51,8400.0,27.0127,27.0713,27.0062,27.0453,8400.0
2009-01-07 13:35:00,41.51,41.53,41.51,41.53,2500.0,27.0453,27.0583,27.0453,27.0583,2500.0
2009-01-07 13:40:00,41.53,41.53,41.32,41.33,4600.0,27.0583,27.0583,26.9215,26.928,4600.0
2009-01-07 13:45:00,41.33,41.36,41.27,41.31,8800.0,26.928,26.9475,26.8889,26.915,8800.0
2009-01-07 13:50:00,41.31,41.33,41.26,41.31,9400.0,26.915,26.928,26.8824,26.915,9400.0
2009-01-07 13:55:00,41.29,41.29,41.19,41.21,34500.0,26.9019,26.9019,26.8368,26.8498,34500.0
2009-01-07 14:00:00,41.22,41.25,41.16,41.2,5700.0,26.8563,26.8759,26.8172,26.8433,5700.0
2009-01-07 14:05:00,41.19,41.21,41.18,41.21,1600.0,26.8368,26.8498,26.8303,26.8498,1600.0
2009-01-07 14:10:00,41.19,41.24,41.15,41.23,12400.0,26.8368,26.8693,26.8107,26.8628,12400.0
2009-01-07 14:15:00,41.21,41.23,41.12,41.12,20100.0,26.8498,26.8628,26.7912,26.7912,20100.0
2009-01-07 14:20:00,41.12,41.16,41.09,41.12,12600.0,26.7912,26.8172,26.7716,26.7912,12600.0
2009-01-07 14:25:00,41.11,41.17,41.06,41.13,12100.0,26.7846,26.8237,26.7521,26.7977,12100.0
2009-01-07 14:30:00,41.12,41.14,41.06,41.09,11900.0,26.7912,26.8042,26.7521,26.7716,11900.0
2009-01-07 14:35:00,41.13,41.15,41.05,41.11,22100.0,26.7977,26.8107,26.7456,26.7846,22100.0
2009-01-07 14:40:00,41.09,41.18,41.04,41.18,8100.0,26.7716,26.8303,26.739,26.8303,8100.0
2009-01-07 14:45:00,41.17,41.17,41.05,41.07,15700.0,26.8237,26.8237,26.7456,26.7586,15700.0
2009-01-07 14:50:00,41.03,41.07,41.0,41.07,14400.0,26.7325,26.7586,26.713,26.7586,14400.0
2009-01-07 14:55:00,41.06,41.06,41.01,41.02,10000.0,26.7521,26.7521,26.7195,26.726,10000.0
2009-01-07 15:00:00,41.04,41.04,40.97,40.98,24700.0,26.739,26.739,26.6934,26.6999,24700.0
2009-01-07 15:05:00,40.96,40.96,40.83,40.87,26900.0,26.6869,26.6869,26.6022,26.6283,26900.0
2009-01-07 15:10:00,40.88,40.94,40.86,40.86,9300.0,26.6348,26.6739,26.6218,26.6218,9300.0
2009-01-07 15:15:00,40.9,40.99,40.88,40.99,12100.0,26.6478,26.7065,26.6348,26.7065,12100.0
2009-01-07 15:20:00,40.99,41.06,40.97,41.05,12400.0,26.7065,26.7521,26.6934,26.7456,12400.0
2009-01-07 15:25:00,41.05,41.08,40.97,41.06,13900.0,26.7456,26.7651,26.6934,26.7521,13900.0
2009-01-07 15:30:00,41.07,41.13,41.06,41.09,11100.0,26.7586,26.7977,26.7521,26.7716,11100.0
2009-01-07 15:35:00,41.07,41.1,40.93,40.93,19200.0,26.7586,26.7781,26.6674,26.6674,19200.0
2009-01-07 15:40:00,40.91,40.96,40.9,40.94,7700.0,26.6543,26.6869,26.6478,26.6739,7700.0
2009-01-07 15:45:00,40.95,40.98,40.9,40.9,11600.0,26.6804,26.6999,26.6478,26.6478,11600.0
2009-01-07 15:50:00,40.89,40.92,40.85,40.9,15800.0,26.6413,26.6609,26.6152,26.6478,15800.0
2009-01-07 15:55:00,40.9,41.07,40.9,41.06,23000.0,26.6478,26.7586,26.6478,26.7521,23000.0
2009-01-08 09:30:00,40.76,40.88,40.76,40.84,10300.0,26.5566,26.6348,26.5566,26.6087,10300.0
2009-01-08 09:35:00,40.78,40.9,40.75,40.87,2200.0,26.5696,26.6478,26.5501,26.6283,2200.0
2009-01-08 09:40:00,40.85,41.02,40.81,40.98,10000.0,26.6152,26.726,26.5892,26.6999,10000.0
2009-01-08 09:45:00,40.96,41.03,40.85,40.85,5400.0,26.6869,26.7325,26.6152,26.6152,5400.0
2009-01-08 09:50:00,40.84,40.84,40.77,40.79,2600.0,26.6087,26.6087,26.5631,26.5762,2600.0
2009-01-08 09:55:00,40.83,40.86,40.72,40.8,16300.0,26.6022,26.6218,26.5305,26.5827,16300.0
2009-01-08 10:00:00,40.79,40.79,40.76,40.77,10100.0,26.5762,26.5762,26.5566,26.5631,10100.0
2009-01-08 10:05:00,40.77,40.93,40.74,40.9,13000.0,26.5631,26.6674,26.5436,26.6478,13000.0
2009-01-08 10:10:00,40.89,40.94,40.84,40.86,17200.0,26.6413,26.6739,26.6087,26.6218,17200.0
2009-01-08 10:15:00,40.86,40.87,40.71,40.71,14400.0,26.6218,26.6283,26.524,26.524,14400.0
2009-01-08 10:20:00,40.73,40.84,40.73,40.8,19400.0,26.5371,26.6087,26.5371,26.5827,19400.0
2009-01-08 10:25:00,40.81,40.9,40.77,40.88,27100.0,26.5892,26.6478,26.5631,26.6348,27100.0
2009-01-08 10:30:00,40.87,40.89,40.81,40.89,9700.0,26.6283,26.6413,26.5892,26.6413,9700.0
2009-01-08 10:35:00,40.91,40.98,40.9,40.97,16000.0,26.6543,26.6999,26.6478,26.6934,16000.0
2009-01-08 10:40:00,40.99,41.1,40.99,41.04,14700.0,26.7065,26.7781,26.7065,26.739,14700.0
2009-01-08 10:45:00,41.06,41.06,41.0,41.04,3700.0,26.7521,26.7521,26.713,26.739,3700.0
2009-01-08 10:50:00,41.07,41.13,41.07,41.11,8800.0,26.7586,26.7977,26.7586,26.7846,8800.0
2009-01-08 10:55:00,41.07,41.07,41.02,41.07,3400.0,26.7586,26.7586,26.726,26.7586,3400.0
2009-01-08 11:00:00,41.09,41.21,41.09,41.21,7500.0,26.7716,26.8498,26.7716,26.8498,7500.0
2009-01-08 11:05:00,41.22,41.23,41.05,41.09,19200.0,26.8563,26.8628,26.7456,26.7716,19200.0
2009-01-08 11:10:00,41.08,41.08,41.04,41.07,3800.0,26.7651,26.7651,26.739,26.7586,3800.0
2009-01-08 11:15:00,41.09,41.13,41.08,41.08,4500.0,26.7716,26.7977,26.7651,26.7651,4500.0
2009-01-08 11:20:00,41.11,41.13,41.08,41.08,3200.0,26.7846,26.7977,26.7651,26.7651,3200.0
2009-01-08 11:25:00,41.02,41.02,40.9,40.9,5300.0,26.726,26.726,26.6478,26.6478,5300.0
2009-01-08 11:30:00,40.87,40.87,40.8,40.8,8700.0,26.6283,26.6283,26.5827,26.5827,8700.0
2009-01-08 11:35:00,40.82,40.88,40.81,40.87,9100.0,26.5957,26.6348,26.5892,26.6283,9100.0
2009-01-08 11:40:00,40.88,40.91,40.85,40.89,5200.0,26.6348,26.6543,26.6152,26.6413,5200.0
2009-01-08 11:45:00,40.87,40.89,40.84,40.89,3200.0,26.6283,26.6413,26.6087,26.6413,3200.0
2009-01-08 11:50:00,40.9,40.9,40.81,40.82,3500.0,26.6478,26.6478,26.5892,26.5957,3500.0
2009-01-08 11:55:00,40.81,40.85,40.77,40.82,4900.0,26.5892,26.6152,26.5631,26.5957,4900.0
2009-01-08 12:00:00,40.8,40.89,40.8,40.88,6400.0,26.5827,26.6413,26.5827,26.6348,6400.0
2009-01-08 12:05:00,40.88,40.92,40.86,40.91,4000.0,26.6348,26.6609,26.6218,26.6543,4000.0
2009-01-08 12:10:00,40.92,41.04,40.91,40.99,6600.0,26.6609,26.739,26.6543,26.7065,6600.0
2009-01-08 12:15:00,41.0,41.0,40.92,40.92,3700.0,26.713,26.713,26.6609,26.6609,3700.0
2009-01-08 12:20:00,40.91,40.91,40.89,40.89,3100.0,26.6543,26.6543,26.6413,26.6413,3100.0
2009-01-08 12:25:00,40.88,40.94,40.88,40.94,7600.0,26.6348,26.6739,26.6348,26.6739,7600.0
2009-01-08 12:30:00,40.9,40.95,40.89,40.89,9000.0,26.6478,26.6804,26.6413,26.6413,9000.0
2009-01-08 12:35:00,40.87,40.89,40.87,40.87,5400.0,26.6283,26.6413,26.6283,26.6283,5400.0
2009-01-08 12:40:00,40.87,40.94,40.87,40.93,3500.0,26.6283,26.6739,26.6283,26.6674,3500.0
2009-01-08 12:45:00,40.94,40.99,40.94,40.97,7600.0,26.6739,26.7065,26.6739,26.6934,7600.0
2009-01-08 12:50:00,40.96,41.07,40.96,41.03,7300.0,26.6869,26.7586,26.6869,26.7325,7300.0
2009-01-08 12:55:00,40.99,41.0,40.92,40.92,4900.0,26.7065,26.713,26.6609,26.6609,4900.0
2009-01-08 13:00:00,40.9,40.9,40.87,40.9,1600.0,26.6478,26.6478,26.6283,26.6478,1600.0
2009-01-08 13:05:00,40.89,40.9,40.85,40.85,2300.0,26.6413,26.6478,26.6152,26.6152,2300.0
2009-01-08 13:10:00,40.86,40.86,40.79,40.79,3200.0,26.6218,26.6218,26.5762,26.5762,3200.0
2009-01-08 13:15:00,40.77,40.81,40.73,40.74,11300.0,26.5631,26.5892,26.5371,26.5436,11300.0
2009-01-08 13:20:00,40.76,40.84,40.73,40.82,8100.0,26.5566,26.6087,26.5371,26.5957,8100.0
2009-01-08 13:25:00,40.8,40.81,40.74,40.74,7900.0,26.5827,26.5892,26.5436,26.5436,7900.0
2009-01-08 13:30:00,40.72,40.79,40.7,40.78,19200.0,26.5305,26.5762,26.5175,26.5696,19200.0
2009-01-08 13:35:00,40.77,40.82,40.76,40.78,6800.0,26.5631,26.5957,26.5566,26.5696,6800.0
2009-01-08 13:40:00,40.79,40.82,40.77,40.8,3300.0,26.5762,26.5957,26.5631,26.5827,3300.0
2009-01-08 13:45:00,40.82,40.9,40.82,40.85,7000.0,26.5957,26.6478,26.5957,26.6152,7000.0
2009-01-08 13:50:00,40.86,40.86,40.81,40.83,7200.0,26.6218,26.6218,26.5892,26.6022,7200.0
2009-01-08 13:55:00,40.81,40.84,40.77,40.84,7400.0,26.5892,26.6087,26.5631,26.6087,7400.0
2009-01-08 14:00:00,40.86,40.86,40.82,40.83,9100.0,26.6218,26.6218,26.5957,26.6022,9100.0
2009-01-08 14:05:00,40.83,41.0,40.83,40.98,7900.0,26.6022,26.713,26.6022,26.6999,7900.0
2009-01-08 14:10:00,41.0,41.0,40.93,40.98,6400.0,26.713,26.713,26.6674,26.6999,6400.0
2009-01-08 14:15:00,41.0,41.06,40.97,41.0,9800.0,26.713,26.7521,26.6934,26.713,9800.0
2009-01-08 14:20:00,41.0,41.01,40.97,40.98,4000.0,26.713,26.7195,26.6934,26.6999,4000.0
2009-01-08 14:25:00,40.94,41.0,40.88,40.88,3500.0,26.6739,26.713,26.6348,26.6348,3500.0
2009-01-08 14:30:00,40.89,40.91,40.81,40.83,3500.0,26.6413,26.6543,26.5892,26.6022,3500.0
2009-01-08 14:35:00,40.87,40.92,40.86,40.92,13900.0,26.6283,26.6609,26.6218,26.6609,13900.0
2009-01-08 14:40:00,40.91,41.04,40.87,41.04,11700.0,26.6543,26.739,26.6283,26.739,11700.0
2009-01-08 14:45:00,41.07,41.13,41.04,41.04,9600.0,26.7586,26.7977,26.739,26.739,9600.0
2009-01-08 14:50:00,41.04,41.17,41.04,41.13,15100.0,26.739,26.8237,26.739,26.7977,15100.0
2009-01-08 14:55:00,41.14,41.16,41.07,41.12,11100.0,26.8042,26.8172,26.7586,26.7912,11100.0
2009-01-08 15:00:00,41.12,41.21,41.12,41.12,12400.0,26.7912,26.8498,26.7912,26.7912,12400.0
2009-01-08 15:05:00,41.11,41.11,41.03,41.07,12900.0,26.7846,26.7846,26.7325,26.7586,12900.0
2009-01-08 15:10:00,41.02,41.05,40.98,41.02,10200.0,26.726,26.7456,26.6999,26.726,10200.0
2009-01-08 15:15:00,41.01,41.04,40.98,40.98,8600.0,26.7195,26.739,26.6999,26.6999,8600.0
2009-01-08 15:20:00,40.96,41.04,40.91,40.99,12800.0,26.6869,26.739,26.6543,26.7065,12800.0
2009-01-08 15:25:00,40.99,41.03,40.94,40.99,12900.0,26.7065,26.7325,26.6739,26.7065,12900.0
2009-01-08 15:30:00,41.01,41.03,40.93,41.0,11300.0,26.7195,26.7325,26.6674,26.713,11300.0
2009-01-08 15:35:00,40.99,41.0,40.89,40.94,16500.0,26.7065,26.713,26.6413,26.6739,16500.0
2009-01-08 15:40:00,40.98,41.13,40.98,41.13,16500.0,26.6999,26.7977,26.6999,26.7977,16500.0
2009-01-08 15:45:00,41.12,41.17,41.08,41.15,20000.0,26.7912,26.8237,26.7651,26.8107,20000.0
2009-01-08 15:50:00,41.17,41.19,41.07,41.17,8400.0,26.8237,26.8368,26.7586,26.8237,8400.0
2009-01-08 15:55:00,41.16,41.23,41.16,41.21,17700.0,26.8172,26.8628,26.8172,26.8498,17700.0
2009-01-09 09:30:00,41.37,41.43,41.18,41.18,33500.0,26.954,26.9931,26.8303,26.8303,33500.0
2009-01-09 09:35:00,41.1,41.15,41.0,41.01,4200.0,26.7781,26.8107,26.713,26.7195,4200.0
2009-01-09 09:40:00,41.02,41.02,40.79,40.85,20500.0,26.726,26.726,26.5762,26.6152,20500.0
2009-01-09 09:45:00,40.82,40.82,40.63,40.63,25600.0,26.5957,26.5957,26.4719,26.4719,25600.0
2009-01-09 09:50:00,40.65,40.65,40.49,40.51,14300.0,26.4849,26.4849,26.3807,26.3937,14300.0
2009-01-09 09:55:00,40.51,40.57,40.42,40.57,15900.0,26.3937,26.4328,26.3351,26.4328,15900.0
2009-01-09 10:00:00,40.53,40.66,40.51,40.65,13000.0,26.4068,26.4915,26.3937,26.4849,13000.0
2009-01-09 10:05:00,40.62,40.71,40.61,40.71,7500.0,26.4654,26.524,26.4589,26.524,7500.0
2009-01-09 10:10:00,40.68,40.69,40.61,40.63,5400.0,26.5045,26.511,26.4589,26.4719,5400.0
2009-01-09 10:15:00,40.62,40.62,40.52,40.54,6000.0,26.4654,26.4654,26.4002,26.4133,6000.0
2009-01-09 10:20:00,40.51,40.62,40.51,40.61,9400.0,26.3937,26.4654,26.3937,26.4589,9400.0
2009-01-09 10:25:00,40.58,40.61,40.5,40.51,7300.0,26.4393,26.4589,26.3872,26.3937,7300.0
2009-01-09 10:30:00,40.51,40.51,40.43,40.47,8100.0,26.3937,26.3937,26.3416,26.3677,8100.0
2009-01-09 10:35:00,40.47,40.53,40.36,40.52,12400.0,26.3677,26.4068,26.296,26.4002,12400.0
2009-01-09 10:40:00,40.51,40.52,40.45,40.51,13100.0,26.3937,26.4002,26.3546,26.3937,13100.0
2009-01-09 10:45:00,40.56,40.58,40.49,40.57,14100.0,26.4263,26.4393,26.3807,26.4328,14100.0
2009-01-09 10:50:00,40.54,40.58,40.5,40.57,4500.0,26.4133,26.4393,26.3872,26.4328,4500.0
2009-01-09 10:55:00,40.58,40.59,40.53,40.55,5400.0,26.4393,26.4458,26.4068,26.4198,5400.0
2009-01-09 11:00:00,40.55,40.56,40.5,40.56,5200.0,26.4198,26.4263,26.3872,26.4263,5200.0
2009-01-09 11:05:00,40.59,40.65,40.57,40.64,12900.0,26.4458,26.4849,26.4328,26.4784,12900.0
2009-01-09 11:10:00,40.6,40.61,40.54,40.56,32200.0,26.4524,26.4589,26.4133,26.4263,32200.0
2009-01-09 11:15:00,40.57,40.57,40.5,40.52,6600.0,26.4328,26.4328,26.3872,26.4002,6600.0
2009-01-09 11:20:00,40.62,40.74,40.62,40.71,7000.0,26.4654,26.5436,26.4654,26.524,7000.0
2009-01-09 11:25:00,40.74,40.74,40.71,40.71,4600.0,26.5436,26.5436,26.524,26.524,4600.0
2009-01-09 11:30:00,40.66,40.68,40.64,40.67,4900.0,26.4915,26.5045,26.4784,26.498,4900.0
2009-01-09 11:35:00,40.66,40.68,40.64,40.65,5800.0,26.4915,26.5045,26.4784,26.4849,5800.0
2009-01-09 11:40:00,40.64,40.64,40.51,40.53,5200.0,26.4784,26.4784,26.3937,26.4068,5200.0
2009-01-09 11:45:00,40.54,40.57,40.51,40.57,2400.0,26.4133,26.4328,26.3937,26.4328,2400.0
2009-01-09 11:50:00,40.58,40.58,40.5,40.57,6300.0,26.4393,26.4393,26.3872,26.4328,6300.0
2009-01-09 11:55:00,40.54,40.61,40.54,40.6,12900.0,26.4133,26.4589,26.4133,26.4524,12900.0
2009-01-09 12:00:00,40.6,40.63,40.58,40.63,7500.0,26.4524,26.4719,26.4393,26.4719,7500.0
2009-01-09 12:05:00,40.62,40.74,40.61,40.73,16200.0,26.4654,26.5436,26.4589,26.5371,16200.0
2009-01-09 12:10:00,40.75,40.75,40.64,40.65,10300.0,26.5501,26.5501,26.4784,26.4849,10300.0
2009-01-09 12:15:00,40.64,40.64,40.6,40.61,5300.0,26.4784,26.4784,26.4524,26.4589,5300.0
2009-01-09 12:20:00,40.61,40.61,40.55,40.59,8600.0,26.4589,26.4589,26.4198,26.4458,8600.0
2009-01-09 12:25:00,40.59,40.61,40.57,40.58,5700.0,26.4458,26.4589,26.4328,26.4393,5700.0
2009-01-09 12:30:00,40.52,40.6,40.51,40.6,9200.0,26.4002,26.4524,26.3937,26.4524,9200.0
2009-01-09 12:35:00,40.61,40.64,40.56,40.59,11200.0,26.4589,26.4784,26.4263,26.4458,11200.0
2009-01-09 12:40:00,40.59,40.59,40.5,40.51,7200.0,26.4458,26.4458,26.3872,26.3937,7200.0
2009-01-09 12:45:00,40.51,40.56,40.5,40.54,3900.0,26.3937,26.4263,26.3872,26.4133,3900.0
2009-01-09 12:50:00,40.54,40.58,40.53,40.58,3200.0,26.4133,26.4393,26.4068,26.4393,3200.0
2009-01-09 12:55:00,40.59,40.59,40.56,40.57,3000.0,26.4458,26.4458,26.4263,26.4328,3000.0
2009-01-09 13:00:00,40.57,40.69,40.55,40.66,10500.0,26.4328,26.511,26.4198,26.4915,10500.0
2009-01-09 13:05:00,40.66,40.66,40.51,40.51,13000.0,26.4915,26.4915,26.3937,26.3937,13000.0
2009-01-09 13:10:00,40.52,40.54,40.52,40.53,4900.0,26.4002,26.4133,26.4002,26.4068,4900.0
2009-01-09 13:15:00,40.52,40.52,40.41,40.52,12300.0,26.4002,26.4002,26.3286,26.4002,12300.0
2009-01-09 13:20:00,40.53,40.53,40.45,40.51,23200.0,26.4068,26.4068,26.3546,26.3937,23200.0
2009-01-09 13:25:00,40.51,40.52,40.51,40.52,1600.0,26.3937,26.4002,26.3937,26.4002,1600.0
2009-01-09 13:30:00,40.52,40.52,40.45,40.51,38500.0,26.4002,26.4002,26.3546,26.3937,38500.0
2009-01-09 13:35:00,40.52,40.59,40.52,40.55,13600.0,26.4002,26.4458,26.4002,26.4198,13600.0
2009-01-09 13:40:00,40.55,40.63,40.54,40.61,10000.0,26.4198,26.4719,26.4133,26.4589,10000.0
2009-01-09 13:45:00,40.58,40.6,40.57,40.59,1300.0,26.4393,26.4524,26.4328,26.4458,1300.0
2009-01-09 13:50:00,40.58,40.6,40.52,40.52,2700.0,26.4393,26.4524,26.4002,26.4002,2700.0
2009-01-09 13:55:00,40.53,40.53,40.48,40.5,4900.0,26.4068,26.4068,26.3742,26.3872,4900.0
2009-01-09 14:00:00,40.52,40.64,40.52,40.64,2800.0,26.4002,26.4784,26.4002,26.4784,2800.0
2009-01-09 14:05:00,40.65,40.69,40.65,40.67,4300.0,26.4849,26.511,26.4849,26.498,4300.0
2009-01-09 14:10:00,40.67,40.67,40.6,40.65,9700.0,26.498,26.498,26.4524,26.4849,9700.0
2009-01-09 14:15:00,40.65,40.75,40.63,40.73,8000.0,26.4849,26.5501,26.4719,26.5371,8000.0
2009-01-09 14:20:00,40.74,40.75,40.69,40.71,5700.0,26.5436,26.5501,26.511,26.524,5700.0
2009-01-09 14:25:00,40.7,40.7,40.63,40.68,6000.0,26.5175,26.5175,26.4719,26.5045,6000.0
2009-01-09 14:30:00,40.69,40.84,40.69,40.82,7900.0,26.511,26.6087,26.511,26.5957,7900.0
2009-01-09 14:35:00,40.78,40.78,40.74,40.76,11400.0,26.5696,26.5696,26.5436,26.5566,11400.0
2009-01-09 14:40:00,40.74,40.79,40.7,40.79,16400.0,26.5436,26.5762,26.5175,26.5762,16400.0
2009-01-09 14:45:00,40.81,40.86,40.73,40.73,25400.0,26.5892,26.6218,26.5371,26.5371,25400.0
2009-01-09 14:50:00,40.71,40.76,40.7,40.76,15400.0,26.524,26.5566,26.5175,26.5566,15400.0
2009-01-09 14:55:00,40.77,40.79,40.72,40.75,15800.0,26.5631,26.5762,26.5305,26.5501,15800.0
2009-01-09 15:00:00,40.75,40.83,40.71,40.78,36700.0,26.5501,26.6022,26.524,26.5696,36700.0
2009-01-09 15:05:00,40.8,40.81,40.63,40.64,23500.0,26.5827,26.5892,26.4719,26.4784,23500.0
2009-01-09 15:10:00,40.64,40.65,40.6,40.64,35900.0,26.4784,26.4849,26.4524,26.4784,35900.0
2009-01-09 15:15:00,40.62,40.62,40.56,40.61,7400.0,26.4654,26.4654,26.4263,26.4589,7400.0
2009-01-09 15:20:00,40.58,40.61,40.56,40.58,6200.0,26.4393,26.4589,26.4263,26.4393,6200.0
2009-01-09 15:25:00,40.55,40.59,40.42,40.59,20900.0,26.4198,26.4458,26.3351,26.4458,20900.0
2009-01-09 15:30:00,40.61,40.67,40.59,40.67,7900.0,26.4589,26.498,26.4458,26.498,7900.0
2009-01-09 15:35:00,40.63,40.71,40.6,40.68,12500.0,26.4719,26.524,26.4524,26.5045,12500.0
2009-01-09 15:40:00,40.66,40.66,40.52,40.53,15600.0,26.4915,26.4915,26.4002,26.4068,15600.0
2009-01-09 15:45:00,40.56,40.56,40.43,40.43,18500.0,26.4263,26.4263,26.3416,26.3416,18500.0
2009-01-09 15:50:00,40.44,40.5,40.24,40.28,16500.0,26.3481,26.3872,26.2178,26.2439,16500.0
2009-01-09 15:55:00,40.31,40.34,40.22,40.29,8400.0,26.2634,26.283,26.2048,26.2504,8400.0
2009-01-12 09:30:00,40.17,40.27,40.12,40.13,24500.0,26.1722,26.2374,26.1396,26.1461,24500.0
2009-01-12 09:35:00,40.08,40.17,40.06,40.06,68700.0,26.1136,26.1722,26.1005,26.1005,68700.0
2009-01-12 09:40:00,40.06,40.1,39.89,39.94,174500.0,26.1005,26.1266,25.9898,26.0223,174500.0
2009-01-12 09:45:00,39.92,39.96,39.86,39.96,283700.0,26.0093,26.0354,25.9702,26.0354,283700.0
2009-01-12 09:50:00,39.96,39.96,39.85,39.94,215300.0,26.0354,26.0354,25.9637,26.0223,215300.0
2009-01-12 09:55:00,39.92,39.99,39.91,39.99,135100.0,26.0093,26.0549,26.0028,26.0549,135100.0
2009-01-12 10:00:00,39.98,39.98,39.84,39.87,146200.0,26.0484,26.0484,25.9572,25.9767,146200.0
2009-01-12 10:05:00,39.87,39.92,39.74,39.82,38000.0,25.9767,26.0093,25.892,25.9442,38000.0
2009-01-12 10:10:00,39.82,39.84,39.75,39.78,9800.0,25.9442,25.9572,25.8986,25.9181,9800.0
2009-01-12 10:15:00,39.79,39.84,39.73,39.75,9600.0,25.9246,25.9572,25.8855,25.8986,9600.0
2009-01-12 10:20:00,39.73,39.76,39.69,39.71,15100.0,25.8855,25.9051,25.8595,25.8725,15100.0
2009-01-12 10:25:00,39.7,39.81,39.7,39.81,4600.0,25.866,25.9376,25.866,25.9376,4600.0
2009-01-12 10:30:00,39.82,39.85,39.81,39.84,3700.0,25.9442,25.9637,25.9376,25.9572,3700.0
2009-01-12 10:35:00,39.83,39.9,39.81,39.88,4300.0,25.9507,25.9963,25.9376,25.9833,4300.0
2009-01-12 10:40:00,39.89,39.93,39.87,39.87,14100.0,25.9898,26.0158,25.9767,25.9767,14100.0
2009-01-12 10:45:00,39.91,39.92,39.85,39.86,7200.0,26.0028,26.0093,25.9637,25.9702,7200.0
2009-01-12 10:50:00,39.86,39.87,39.82,39.82,2900.0,25.9702,25.9767,25.9442,25.9442,2900.0
2009-01-12 10:55:00,39.84,39.85,39.77,39.78,8400.0,25.9572,25.9637,25.9116,25.9181,8400.0
2009-01-12 11:00:00,39.76,39.78,39.75,39.77,2800.0,25.9051,25.9181,25.8986,25.9116,2800.0
2009-01-12 11:05:00,39.78,39.8,39.69,39.72,12500.0,25.9181,25.9311,25.8595,25.879,12500.0
2009-01-12 11:10:00,39.71,39.74,39.69,39.69,3200.0,25.8725,25.892,25.8595,25.8595,3200.0
2009-01-12 11:15:00,39.68,39.71,39.66,39.67,7700.0,25.8529,25.8725,25.8399,25.8464,7700.0
2009-01-12 11:20:00,39.65,39.73,39.65,39.73,7400.0,25.8334,25.8855,25.8334,25.8855,7400.0
2009-01-12 11:25:00,39.73,39.74,39.66,39.66,13900.0,25.8855,25.892,25.8399,25.8399,13900.0
2009-01-12 11:30:00,39.69,39.69,39.63,39.64,3000.0,25.8595,25.8595,25.8204,25.8269,3000.0
2009-01-12 11:35:00,39.57,39.59,39.53,39.58,12200.0,25.7813,25.7943,25.7552,25.7878,12200.0
2009-01-12 11:40:00,39.59,39.59,39.55,39.59,5100.0,25.7943,25.7943,25.7682,25.7943,5100.0
2009-01-12 11:45:00,39.55,39.58,39.51,39.58,7300.0,25.7682,25.7878,25.7422,25.7878,7300.0
2009-01-12 11:50:00,39.51,39.56,39.5,39.56,11600.0,25.7422,25.7748,25.7357,25.7748,11600.0
2009-01-12 11:55:00,39.55,39.55,39.49,39.49,4700.0,25.7682,25.7682,25.7292,25.7292,4700.0
2009-01-12 12:00:00,39.49,39.5,39.47,39.49,3600.0,25.7292,25.7357,25.7161,25.7292,3600.0
2009-01-12 12:05:00,39.49,39.54,39.49,39.53,3300.0,25.7292,25.7617,25.7292,25.7552,3300.0
2009-01-12 12:10:00,39.53,39.59,39.53,39.58,4000.0,25.7552,25.7943,25.7552,25.7878,4000.0
2009-01-12 12:15:00,39.61,39.61,39.55,39.55,3600.0,25.8073,25.8073,25.7682,25.7682,3600.0
2009-01-12 12:20:00,39.57,39.58,39.54,39.56,7200.0,25.7813,25.7878,25.7617,25.7748,7200.0
2009-01-12 12:25:00,39.57,39.58,39.52,39.52,1000.0,25.7813,25.7878,25.7487,25.7487,1000.0
2009-01-12 12:30:00,39.55,39.63,39.55,39.62,6200.0,25.7682,25.8204,25.7682,25.8139,6200.0
2009-01-12 12:35:00,39.64,39.64,39.64,39.64,1200.0,25.8269,25.8269,25.8269,25.8269,1200.0
2009-01-12 12:40:00,39.59,39.59,39.59,39.59,700.0,25.7943,25.7943,25.7943,25.7943,700.0
2009-01-12 12:45:00,39.56,39.56,39.51,39.52,4900.0,25.7748,25.7748,25.7422,25.7487,4900.0
2009-01-12 12:50:00,39.54,39.54,39.52,39.53,500.0,25.7617,25.7617,25.7487,25.7552,500.0
2009-01-12 12:55:00,39.5,39.52,39.47,39.48,6900.0,25.7357,25.7487,25.7161,25.7226,6900.0
2009-01-12 13:00:00,39.46,39.47,39.46,39.47,10300.0,25.7096,25.7161,25.7096,25.7161,10300.0
2009-01-12 13:05:00,39.48,39.54,39.48,39.54,2800.0,25.7226,25.7617,25.7226,25.7617,2800.0
2009-01-12 13:10:00,39.55,39.61,39.55,39.59,13300.0,25.7682,25.8073,25.7682,25.7943,13300.0
2009-01-12 13:15:00,39.58,39.6,39.55,39.59,28300.0,25.7878,25.8008,25.7682,25.7943,28300.0
2009-01-12 13:20:00,39.57,39.57,39.52,39.52,5300.0,25.7813,25.7813,25.7487,25.7487,5300.0
2009-01-12 13:25:00,39.53,39.55,39.53,39.55,1400.0,25.7552,25.7682,25.7552,25.7682,1400.0
2009-01-12 13:30:00,39.53,39.53,39.5,39.51,1000.0,25.7552,25.7552,25.7357,25.7422,1000.0
2009-01-12 13:35:00,39.53,39.53,39.47,39.47,3300.0,25.7552,25.7552,25.7161,25.7161,3300.0
2009-01-12 13:40:00,39.49,39.51,39.49,39.5,900.0,25.7292,25.7422,25.7292,25.7357,900.0
2009-01-12 13:45:00,39.56,39.65,39.56,39.63,6700.0,25.7748,25.8334,25.7748,25.8204,6700.0
2009-01-12 13:50:00,39.61,39.63,39.61,39.63,2600.0,25.8073,25.8204,25.8073,25.8204,2600.0
2009-01-12 13:55:00,39.62,39.63,39.49,39.49,6700.0,25.8139,25.8204,25.7292,25.7292,6700.0
2009-01-12 14:00:00,39.48,39.48,39.36,39.36,7700.0,25.7226,25.7226,25.6445,25.6445,7700.0
2009-01-12 14:05:00,39.37,39.37,39.33,39.34,1400.0,25.651,25.651,25.6249,25.6314,1400.0
2009-01-12 14:10:00,39.34,39.38,39.33,39.33,28200.0,25.6314,25.6575,25.6249,25.6249,28200.0
2009-01-12 14:15:00,39.33,39.4,39.33,39.35,7800.0,25.6249,25.6705,25.6249,25.6379,7800.0
2009-01-12 14:20:00,39.37,39.37,39.28,39.32,4400.0,25.651,25.651,25.5923,25.6184,4400.0
2009-01-12 14:25:00,39.32,39.33,39.3,39.31,3300.0,25.6184,25.6249,25.6054,25.6119,3300.0
2009-01-12 14:30:00,39.29,39.3,39.21,39.21,10000.0,25.5989,25.6054,25.5467,25.5467,10000.0
2009-01-12 14:35:00,39.2,39.29,39.2,39.26,6500.0,25.5402,25.5989,25.5402,25.5793,6500.0
2009-01-12 14:40:00,39.26,39.26,39.15,39.15,7600.0,25.5793,25.5793,25.5076,25.5076,7600.0
2009-01-12 14:45:00,39.16,39.2,39.11,39.17,10200.0,25.5142,25.5402,25.4816,25.5207,10200.0
2009-01-12 14:50:00,39.17,39.19,39.17,39.19,6400.0,25.5207,25.5337,25.5207,25.5337,6400.0
2009-01-12 14:55:00,39.15,39.24,39.15,39.16,5100.0,25.5076,25.5663,25.5076,25.5142,5100.0
2009-01-12 15:00:00,39.15,39.24,39.14,39.21,7800.0,25.5076,25.5663,25.5011,25.5467,7800.0
2009-01-12 15:05:00,39.21,39.22,39.05,39.1,69300.0,25.5467,25.5532,25.4425,25.4751,69300.0
2009-01-12 15:10:00,39.1,39.1,39.05,39.05,23100.0,25.4751,25.4751,25.4425,25.4425,23100.0
2009-01-12 15:15:00,39.04,39.13,39.03,39.06,5900.0,25.436,25.4946,25.4295,25.449,5900.0
2009-01-12 15:20:00,39.01,39.23,39.01,39.2,27200.0,25.4164,25.5598,25.4164,25.5402,27200.0
2009-01-12 15:25:00,39.21,39.21,39.13,39.13,7200.0,25.5467,25.5467,25.4946,25.4946,7200.0
2009-01-12 15:30:00,39.12,39.19,39.02,39.03,30600.0,25.4881,25.5337,25.4229,25.4295,30600.0
2009-01-12 15:35:00,39.0,39.05,38.97,39.01,31900.0,25.4099,25.4425,25.3904,25.4164,31900.0
2009-01-12 15:40:00,38.97,39.04,38.94,39.04,15400.0,25.3904,25.436,25.3708,25.436,15400.0
2009-01-12 15:45:00,39.05,39.22,39.01,39.2,33100.0,25.4425,25.5532,25.4164,25.5402,33100.0
2009-01-12 15:50:00,39.2,39.28,39.2,39.22,22100.0,25.5402,25.5923,25.5402,25.5532,22100.0
2009-01-12 15:55:00,39.22,39.24,39.17,39.19,16600.0,25.5532,25.5663,25.5207,25.5337,16600.0
2009-01-13 09:30:00,39.06,39.15,38.93,38.93,13800.0,25.449,25.5076,25.3643,25.3643,13800.0
2009-01-13 09:35:00,38.95,39.13,38.95,39.07,4500.0,25.3773,25.4946,25.3773,25.4555,4500.0
2009-01-13 09:40:00,39.04,39.19,39.04,39.19,20800.0,25.436,25.5337,25.436,25.5337,20800.0
2009-01-13 09:45:00,39.29,39.35,39.28,39.28,4900.0,25.5989,25.6379,25.5923,25.5923,4900.0
2009-01-13 09:50:00,39.27,39.37,39.25,39.29,7900.0,25.5858,25.651,25.5728,25.5989,7900.0
2009-01-13 09:55:00,39.33,39.39,39.28,39.3,10300.0,25.6249,25.664,25.5923,25.6054,10300.0
2009-01-13 10:00:00,39.28,39.36,39.21,39.25,14700.0,25.5923,25.6445,25.5467,25.5728,14700.0
2009-01-13 10:05:00,39.26,39.44,39.26,39.4,11800.0,25.5793,25.6966,25.5793,25.6705,11800.0
2009-01-13 10:10:00,39.4,39.44,39.34,39.44,10600.0,25.6705,25.6966,25.6314,25.6966,10600.0
2009-01-13 10:15:00,39.46,39.48,39.32,39.38,13600.0,25.7096,25.7226,25.6184,25.6575,13600.0
2009-01-13 10:20:00,39.34,39.34,39.21,39.21,6500.0,25.6314,25.6314,25.5467,25.5467,6500.0
2009-01-13 10:25:00,39.23,39.24,39.18,39.22,3800.0,25.5598,25.5663,25.5272,25.5532,3800.0
2009-01-13 10:30:00,39.2,39.24,39.11,39.11,5900.0,25.5402,25.5663,25.4816,25.4816,5900.0
2009-01-13 10:35:00,39.1,39.17,39.09,39.17,8600.0,25.4751,25.5207,25.4685,25.5207,8600.0
2009-01-13 10:40:00,39.15,39.21,39.15,39.19,6400.0,25.5076,25.5467,25.5076,25.5337,6400.0
2009-01-13 10:45:00,39.17,39.32,39.17,39.3,6600.0,25.5207,25.6184,25.5207,25.6054,6600.0
2009-01-13 10:50:00,39.29,39.42,39.29,39.41,5900.0,25.5989,25.6835,25.5989,25.677,5900.0
2009-01-13 10:55:00,39.42,39.43,39.35,39.4,6700.0,25.6835,25.6901,25.6379,25.6705,6700.0
2009-01-13 11:00:00,39.38,39.38,39.31,39.35,9500.0,25.6575,25.6575,25.6119,25.6379,9500.0
2009-01-13 11:05:00,39.32,39.47,39.32,39.47,5800.0,25.6184,25.7161,25.6184,25.7161,5800.0
2009-01-13 11:10:00,39.41,39.41,39.29,39.34,4100.0,25.677,25.677,25.5989,25.6314,4100.0
2009-01-13 11:15:00,39.3,39.3,39.23,39.26,12300.0,25.6054,25.6054,25.5598,25.5793,12300.0
2009-01-13 11:20:00,39.24,39.25,39.16,39.21,3700.0,25.5663,25.5728,25.5142,25.5467,3700.0
2009-01-13 11:25:00,39.22,39.39,39.22,39.39,6800.0,25.5532,25.664,25.5532,25.664,6800.0
2009-01-13 11:30:00,39.38,39.48,39.36,39.45,12300.0,25.6575,25.7226,25.6445,25.7031,12300.0
2009-01-13 11:35:00,39.44,39.5,39.44,39.44,2800.0,25.6966,25.7357,25.6966,25.6966,2800.0
2009-01-13 11:40:00,39.44,39.54,39.41,39.42,10200.0,25.6966,25.7617,25.677,25.6835,10200.0
2009-01-13 11:45:00,39.38,39.39,39.35,39.39,2800.0,25.6575,25.664,25.6379,25.664,2800.0
2009-01-13 11:50:00,39.43,39.45,39.37,39.37,6200.0,25.6901,25.7031,25.651,25.651,6200.0
2009-01-13 11:55:00,39.34,39.51,39.33,39.5,14300.0,25.6314,25.7422,25.6249,25.7357,14300.0
2009-01-13 12:00:00,39.52,39.53,39.44,39.52,7400.0,25.7487,25.7552,25.6966,25.7487,7400.0
2009-01-13 12:05:00,39.5,39.5,39.43,39.45,5000.0,25.7357,25.7357,25.6901,25.7031,5000.0
2009-01-13 12:10:00,39.41,39.43,39.37,39.38,10200.0,25.677,25.6901,25.651,25.6575,10200.0
2009-01-13 12:15:00,39.37,39.37,39.29,39.3,7500.0,25.651,25.651,25.5989,25.6054,7500.0
2009-01-13 12:20:00,39.34,39.39,39.34,39.35,3900.0,25.6314,25.664,25.6314,25.6379,3900.0
2009-01-13 12:25:00,39.33,39.35,39.28,39.28,800.0,25.6249,25.6379,25.5923,25.5923,800.0
2009-01-13 12:30:00,39.34,39.4,39.34,39.39,13000.0,25.6314,25.6705,25.6314,25.664,13000.0
2009-01-13 12:35:00,39.41,39.45,39.39,39.43,9200.0,25.677,25.7031,25.664,25.6901,9200.0
2009-01-13 12:40:00,39.42,39.42,39.29,39.3,3200.0,25.6835,25.6835,25.5989,25.6054,3200.0
2009-01-13 12:45:00,39.28,39.31,39.27,39.31,6900.0,25.5923,25.6119,25.5858,25.6119,6900.0
2009-01-13 12:50:00,39.33,39.4,39.33,39.36,6500.0,25.6249,25.6705,25.6249,25.6445,6500.0
2009-01-13 12:55:00,39.35,39.35,39.26,39.26,4100.0,25.6379,25.6379,25.5793,25.5793,4100.0
2009-01-13 13:00:00,39.28,39.28,39.22,39.22,18700.0,25.5923,25.5923,25.5532,25.5532,18700.0
2009-01-13 13:05:00,39.23,39.27,39.23,39.26,4200.0,25.5598,25.5858,25.5598,25.5793,4200.0
2009-01-13 13:10:00,39.27,39.29,39.26,39.28,1700.0,25.5858,25.5989,25.5793,25.5923,1700.0
2009-01-13 13:15:00,39.25,39.25,39.19,39.19,1700.0,25.5728,25.5728,25.5337,25.5337,1700.0
2009-01-13 13:20:00,39.17,39.17,39.09,39.11,7200.0,25.5207,25.5207,25.4685,25.4816,7200.0
2009-01-13 13:25:00,39.13,39.13,39.1,39.12,4100.0,25.4946,25.4946,25.4751,25.4881,4100.0
2009-01-13 13:30:00,39.11,39.12,39.09,39.12,4600.0,25.4816,25.4881,25.4685,25.4881,4600.0
2009-01-13 13:35:00,39.15,39.15,39.14,39.14,7800.0,25.5076,25.5076,25.5011,25.5011,7800.0
2009-01-13 13:40:00,39.16,39.16,39.0,39.0,6500.0,25.5142,25.5142,25.4099,25.4099,6500.0
2009-01-13 13:45:00,39.02,39.04,38.95,38.97,4300.0,25.4229,25.436,25.3773,25.3904,4300.0
2009-01-13 13:50:00,38.96,39.01,38.96,38.96,5700.0,25.3838,25.4164,25.3838,25.3838,5700.0
2009-01-13 13:55:00,38.95,38.95,38.87,38.89,5400.0,25.3773,25.3773,25.3252,25.3382,5400.0
2009-01-13 14:00:00,38.9,38.95,38.9,38.91,2000.0,25.3448,25.3773,25.3448,25.3513,2000.0
2009-01-13 14:05:00,38.98,39.03,38.98,39.03,2400.0,25.3969,25.4295,25.3969,25.4295,2400.0
2009-01-13 14:10:00,39.02,39.1,39.02,39.1,6900.0,25.4229,25.4751,25.4229,25.4751,6900.0
2009-01-13 14:15:00,39.1,39.1,39.05,39.05,2500.0,25.4751,25.4751,25.4425,25.4425,2500.0
2009-01-13 14:20:00,39.06,39.06,38.97,38.97,6300.0,25.449,25.449,25.3904,25.3904,6300.0
2009-01-13 14:25:00,38.97,38.98,38.87,38.95,23900.0,25.3904,25.3969,25.3252,25.3773,23900.0
2009-01-13 14:30:00,38.99,39.16,38.99,39.14,9600.0,25.4034,25.5142,25.4034,25.5011,9600.0
2009-01-13 14:35:00,39.14,39.25,39.14,39.22,16900.0,25.5011,25.5728,25.5011,25.5532,16900.0
2009-01-13 14:40:00,39.24,39.32,39.23,39.25,9500.0,25.5663,25.6184,25.5598,25.5728,9500.0
2009-01-13 14:45:00,39.25,39.45,39.24,39.36,27700.0,25.5728,25.7031,25.5663,25.6445,27700.0
2009-01-13 14:50:00,39.35,39.41,39.31,39.33,22400.0,25.6379,25.677,25.6119,25.6249,22400.0
2009-01-13 14:55:00,39.34,39.41,39.23,39.23,27600.0,25.6314,25.677,25.5598,25.5598,27600.0
2009-01-13 15:00:00,39.21,39.21,39.11,39.17,26900.0,25.5467,25.5467,25.4816,25.5207,26900.0
2009-01-13 15:05:00,39.16,39.16,38.95,38.95,22100.0,25.5142,25.5142,25.3773,25.3773,22100.0
2009-01-13 15:10:00,38.97,39.07,38.96,39.05,20200.0,25.3904,25.4555,25.3838,25.4425,20200.0
2009-01-13 15:15:00,39.06,39.18,38.99,39.09,19200.0,25.449,25.5272,25.4034,25.4685,19200.0
2009-01-13 15:20:00,39.09,39.27,39.06,39.24,11500.0,25.4685,25.5858,25.449,25.5663,11500.0
2009-01-13 15:25:00,39.23,39.27,39.15,39.21,15500.0,25.5598,25.5858,25.5076,25.5467,15500.0
2009-01-13 15:30:00,39.24,39.26,39.01,39.24,32200.0,25.5663,25.5793,25.4164,25.5663,32200.0
2009-01-13 15:35:00,39.22,39.34,39.22,39.34,14800.0,25.5532,25.6314,25.5532,25.6314,14800.0
2009-01-13 15:40:00,39.3,39.43,39.28,39.42,18800.0,25.6054,25.6901,25.5923,25.6835,18800.0
2009-01-13 15:45:00,39.39,39.41,39.27,39.36,13000.0,25.664,25.677,25.5858,25.6445,13000.0
2009-01-13 15:50:00,39.43,39.43,39.27,39.35,17700.0,25.6901,25.6901,25.5858,25.6379,17700.0
2009-01-13 15:55:00,39.31,39.37,39.3,39.33,10700.0,25.6119,25.651,25.6054,25.6249,10700.0
2009-01-14 09:30:00,38.53,38.66,38.46,38.5,38600.0,25.1037,25.1884,25.0581,25.0841,38600.0
2009-01-14 09:35:00,38.53,38.56,38.32,38.34,18900.0,25.1037,25.1232,24.9669,24.9799,18900.0
2009-01-14 09:40:00,38.36,38.48,38.27,38.27,19500.0,24.9929,25.0711,24.9343,24.9343,19500.0
2009-01-14 09:45:00,38.24,38.25,38.16,38.23,16000.0,24.9147,24.9213,24.8626,24.9082,16000.0
2009-01-14 09:50:00,38.22,38.28,38.13,38.27,33500.0,24.9017,24.9408,24.8431,24.9343,33500.0
2009-01-14 09:55:00,38.21,38.25,38.21,38.22,8700.0,24.8952,24.9213,24.8952,24.9017,8700.0
2009-01-14 10:00:00,38.18,38.31,38.13,38.28,28200.0,24.8756,24.9603,24.8431,24.9408,28200.0
2009-01-14 10:05:00,38.25,38.31,38.25,38.25,11900.0,24.9213,24.9603,24.9213,24.9213,11900.0
2009-01-14 10:10:00,38.24,38.25,38.11,38.11,13600.0,24.9147,24.9213,24.83,24.83,13600.0
2009-01-14 10:15:00,38.1,38.11,37.99,38.02,35900.0,24.8235,24.83,24.7519,24.7714,35900.0
2009-01-14 10:20:00,38.01,38.09,38.0,38.06,10200.0,24.7649,24.817,24.7584,24.7975,10200.0
2009-01-14 10:25:00,38.07,38.09,38.04,38.07,9000.0,24.804,24.817,24.7844,24.804,9000.0
2009-01-14 10:30:00,38.02,38.04,37.9,37.91,22800.0,24.7714,24.7844,24.6932,24.6997,22800.0
2009-01-14 10:35:00,37.9,37.92,37.82,37.85,13200.0,24.6932,24.7062,24.6411,24.6606,13200.0
2009-01-14 10:40:00,37.79,37.82,37.68,37.68,18600.0,24.6215,24.6411,24.5499,24.5499,18600.0
2009-01-14 10:45:00,37.65,37.79,37.65,37.76,22900.0,24.5303,24.6215,24.5303,24.602,22900.0
2009-01-14 10:50:00,37.75,37.78,37.7,37.72,19500.0,24.5955,24.615,24.5629,24.5759,19500.0
2009-01-14 10:55:00,37.75,37.83,37.67,37.83,12700.0,24.5955,24.6476,24.5434,24.6476,12700.0
2009-01-14 11:00:00,37.8,37.84,37.79,37.81,9800.0,24.6281,24.6541,24.6215,24.6346,9800.0
2009-01-14 11:05:00,37.8,37.83,37.73,37.74,14500.0,24.6281,24.6476,24.5825,24.589,14500.0
2009-01-14 11:10:00,37.75,37.75,37.63,37.67,42800.0,24.5955,24.5955,24.5173,24.5434,42800.0
2009-01-14 11:15:00,37.66,37.77,37.64,37.77,10600.0,24.5368,24.6085,24.5238,24.6085,10600.0
2009-01-14 11:20:00,37.78,37.84,37.78,37.84,12600.0,24.615,24.6541,24.615,24.6541,12600.0
2009-01-14 11:25:00,37.85,37.88,37.84,37.86,2600.0,24.6606,24.6802,24.6541,24.6672,2600.0
2009-01-14 11:30:00,37.88,37.9,37.87,37.9,1500.0,24.6802,24.6932,24.6737,24.6932,1500.0
2009-01-14 11:35:00,37.92,37.92,37.86,37.86,2600.0,24.7062,24.7062,24.6672,24.6672,2600.0
2009-01-14 11:40:00,37.88,37.95,37.88,37.9,13000.0,24.6802,24.7258,24.6802,24.6932,13000.0
2009-01-14 11:45:00,37.86,37.93,37.85,37.92,4500.0,24.6672,24.7128,24.6606,24.7062,4500.0
2009-01-14 11:50:00,37.93,38.0,37.93,37.99,2700.0,24.7128,24.7584,24.7128,24.7519,2700.0
2009-01-14 11:55:00,37.97,37.97,37.94,37.95,13500.0,24.7388,24.7388,24.7193,24.7258,13500.0
2009-01-14 12:00:00,37.95,37.95,37.86,37.89,1800.0,24.7258,24.7258,24.6672,24.6867,1800.0
2009-01-14 12:05:00,37.88,37.94,37.83,37.94,5200.0,24.6802,24.7193,24.6476,24.7193,5200.0
2009-01-14 12:10:00,37.95,37.95,37.9,37.91,5400.0,24.7258,24.7258,24.6932,24.6997,5400.0
2009-01-14 12:15:00,37.89,37.89,37.81,37.82,8200.0,24.6867,24.6867,24.6346,24.6411,8200.0
2009-01-14 12:20:00,37.84,37.85,37.82,37.84,11400.0,24.6541,24.6606,24.6411,24.6541,11400.0
2009-01-14 12:25:00,37.83,37.86,37.79,37.86,5900.0,24.6476,24.6672,24.6215,24.6672,5900.0
2009-01-14 12:30:00,37.89,37.91,37.87,37.9,3200.0,24.6867,24.6997,24.6737,24.6932,3200.0
2009-01-14 12:35:00,37.91,37.91,37.83,37.83,3700.0,24.6997,24.6997,24.6476,24.6476,3700.0
2009-01-14 12:40:00,37.85,37.85,37.76,37.76,3000.0,24.6606,24.6606,24.602,24.602,3000.0
2009-01-14 12:45:00,37.8,37.86,37.8,37.81,2400.0,24.6281,24.6672,24.6281,24.6346,2400.0
2009-01-14 12:50:00,37.81,37.97,37.81,37.97,5300.0,24.6346,24.7388,24.6346,24.7388,5300.0
2009-01-14 12:55:00,37.96,38.02,37.96,38.0,2700.0,24.7323,24.7714,24.7323,24.7584,2700.0
2009-01-14 13:00:00,37.99,38.04,37.99,38.0,2800.0,24.7519,24.7844,24.7519,24.7584,2800.0
2009-01-14 13:05:00,37.99,38.03,37.99,38.03,1000.0,24.7519,24.7779,24.7519,24.7779,1000.0
2009-01-14 13:10:00,37.99,37.99,37.91,37.93,2800.0,24.7519,24.7519,24.6997,24.7128,2800.0
2009-01-14 13:15:00,37.92,37.94,37.9,37.92,3000.0,24.7062,24.7193,24.6932,24.7062,3000.0
2009-01-14 13:20:00,37.92,37.92,37.87,37.87,5100.0,24.7062,24.7062,24.6737,24.6737,5100.0
2009-01-14 13:25:00,37.87,37.88,37.78,37.79,2100.0,24.6737,24.6802,24.615,24.6215,2100.0
2009-01-14 13:30:00,37.79,37.83,37.76,37.82,2300.0,24.6215,24.6476,24.602,24.6411,2300.0
2009-01-14 13:35:00,37.83,37.85,37.78,37.81,6500.0,24.6476,24.6606,24.615,24.6346,6500.0
2009-01-14 13:40:00,37.82,37.87,37.82,37.84,17400.0,24.6411,24.6737,24.6411,24.6541,17400.0
2009-01-14 13:45:00,37.84,37.93,37.82,37.9,10300.0,24.6541,24.7128,24.6411,24.6932,10300.0
2009-01-14 13:50:00,37.9,37.91,37.82,37.86,4500.0,24.6932,24.6997,24.6411,24.6672,4500.0
2009-01-14 13:55:00,37.86,37.86,37.81,37.83,29800.0,24.6672,24.6672,24.6346,24.6476,29800.0
2009-01-14 14:00:00,37.82,37.84,37.76,37.79,5100.0,24.6411,24.6541,24.602,24.6215,5100.0
2009-01-14 14:05:00,37.79,37.93,37.78,37.93,3800.0,24.6215,24.7128,24.615,24.7128,3800.0
2009-01-14 14:10:00,37.96,38.07,37.95,37.97,11300.0,24.7323,24.804,24.7258,24.7388,11300.0
2009-01-14 14:15:00,37.97,38.06,37.97,38.03,8000.0,24.7388,24.7975,24.7388,24.7779,8000.0
2009-01-14 14:20:00,38.04,38.05,37.94,37.95,6200.0,24.7844,24.7909,24.7193,24.7258,6200.0
2009-01-14 14:25:00,37.98,38.0,37.94,37.97,9700.0,24.7453,24.7584,24.7193,24.7388,9700.0
2009-01-14 14:30:00,38.0,38.21,38.0,38.19,14200.0,24.7584,24.8952,24.7584,24.8822,14200.0
2009-01-14 14:35:00,38.2,38.25,38.17,38.17,6900.0,24.8887,24.9213,24.8691,24.8691,6900.0
2009-01-14 14:40:00,38.17,38.21,38.11,38.2,5400.0,24.8691,24.8952,24.83,24.8887,5400.0
2009-01-14 14:45:00,38.21,38.21,38.09,38.11,10000.0,24.8952,24.8952,24.817,24.83,10000.0
2009-01-14 14:50:00,38.1,38.12,38.03,38.06,10100.0,24.8235,24.8366,24.7779,24.7975,10100.0
2009-01-14 14:55:00,38.07,38.14,38.05,38.07,13200.0,24.804,24.8496,24.7909,24.804,13200.0
2009-01-14 15:00:00,38.03,38.03,37.88,37.88,6500.0,24.7779,24.7779,24.6802,24.6802,6500.0
2009-01-14 15:05:00,37.89,37.9,37.82,37.85,14100.0,24.6867,24.6932,24.6411,24.6606,14100.0
2009-01-14 15:10:00,37.85,37.85,37.72,37.78,14900.0,24.6606,24.6606,24.5759,24.615,14900.0
2009-01-14 15:15:00,37.77,37.78,37.68,37.78,13600.0,24.6085,24.615,24.5499,24.615,13600.0
2009-01-14 15:20:00,37.79,37.9,37.79,37.89,19100.0,24.6215,24.6932,24.6215,24.6867,19100.0
2009-01-14 15:25:00,37.89,37.97,37.78,37.78,16200.0,24.6867,24.7388,24.615,24.615,16200.0
2009-01-14 15:30:00,37.78,37.9,37.78,37.9,10400.0,24.615,24.6932,24.615,24.6932,10400.0
2009-01-14 15:35:00,37.87,37.87,37.66,37.66,16500.0,24.6737,24.6737,24.5368,24.5368,16500.0
2009-01-14 15:40:00,37.63,37.78,37.6,37.76,6200.0,24.5173,24.615,24.4978,24.602,6200.0
2009-01-14 15:45:00,37.74,37.94,37.7,37.88,12600.0,24.589,24.7193,24.5629,24.6802,12600.0
2009-01-14 15:50:00,37.89,38.01,37.84,37.84,14400.0,24.6867,24.7649,24.6541,24.6541,14400.0
2009-01-14 15:55:00,37.81,37.88,37.81,37.88,22000.0,24.6346,24.6802,24.6346,24.6802,22000.0
2009-01-15 09:30:00,37.9,37.9,37.66,37.68,41300.0,24.6932,24.6932,24.5368,24.5499,41300.0
2009-01-15 09:35:00,37.56,37.61,37.5,37.59,6900.0,24.4717,24.5043,24.4326,24.4912,6900.0
2009-01-15 09:40:00,37.5,37.5,37.33,37.38,6400.0,24.4326,24.4326,24.3218,24.3544,6400.0
2009-01-15 09:45:00,37.33,37.34,37.08,37.14,20600.0,24.3218,24.3284,24.159,24.198,20600.0
2009-01-15 09:50:00,37.15,37.19,37.08,37.19,7000.0,24.2046,24.2306,24.159,24.2306,7000.0
2009-01-15 09:55:00,37.22,37.33,37.22,37.23,6200.0,24.2502,24.3218,24.2502,24.2567,6200.0
2009-01-15 10:00:00,37.25,37.32,37.06,37.19,29900.0,24.2697,24.3153,24.1459,24.2306,29900.0
2009-01-15 10:05:00,37.11,37.12,36.93,37.02,20600.0,24.1785,24.185,24.0612,24.1199,20600.0
2009-01-15 10:10:00,37.02,37.07,36.9,37.0,17000.0,24.1199,24.1524,24.0417,24.1068,17000.0
2009-01-15 10:15:00,36.98,36.98,36.71,36.76,60700.0,24.0938,24.0938,23.9179,23.9505,60700.0
2009-01-15 10:20:00,36.76,36.83,36.69,36.69,15200.0,23.9505,23.9961,23.9049,23.9049,15200.0
2009-01-15 10:25:00,36.7,36.71,36.63,36.69,8800.0,23.9114,23.9179,23.8658,23.9049,8800.0
2009-01-15 10:30:00,36.72,36.72,36.6,36.62,4600.0,23.9244,23.9244,23.8462,23.8592,4600.0
2009-01-15 10:35:00,36.6,36.66,36.55,36.66,8500.0,23.8462,23.8853,23.8136,23.8853,8500.0
2009-01-15 10:40:00,36.65,36.77,36.64,36.72,10800.0,23.8788,23.957,23.8723,23.9244,10800.0
2009-01-15 10:45:00,36.69,36.81,36.68,36.77,3000.0,23.9049,23.983,23.8983,23.957,3000.0
2009-01-15 10:50:00,36.79,36.87,36.77,36.8,7800.0,23.97,24.0221,23.957,23.9765,7800.0
2009-01-15 10:55:00,36.83,36.88,36.77,36.79,7400.0,23.9961,24.0286,23.957,23.97,7400.0
2009-01-15 11:00:00,36.77,36.86,36.76,36.86,12500.0,23.957,24.0156,23.9505,24.0156,12500.0
2009-01-15 11:05:00,36.88,37.0,36.88,37.0,4500.0,24.0286,24.1068,24.0286,24.1068,4500.0
2009-01-15 11:10:00,36.92,36.93,36.92,36.93,1000.0,24.0547,24.0612,24.0547,24.0612,1000.0
2009-01-15 11:15:00,36.91,36.94,36.85,36.85,4500.0,24.0482,24.0677,24.0091,24.0091,4500.0
2009-01-15 11:20:00,36.85,36.95,36.85,36.94,400.0,24.0091,24.0743,24.0091,24.0677,400.0
2009-01-15 11:25:00,36.96,36.97,36.96,36.96,1400.0,24.0808,24.0873,24.0808,24.0808,1400.0
2009-01-15 11:30:00,36.95,36.98,36.93,36.98,2600.0,24.0743,24.0938,24.0612,24.0938,2600.0
2009-01-15 11:35:00,36.88,36.89,36.86,36.89,2300.0,24.0286,24.0352,24.0156,24.0352,2300.0
2009-01-15 11:40:00,36.87,36.88,36.75,36.76,3700.0,24.0221,24.0286,23.9439,23.9505,3700.0
2009-01-15 11:45:00,36.75,36.75,36.73,36.75,4300.0,23.9439,23.9439,23.9309,23.9439,4300.0
2009-01-15 11:50:00,36.74,36.81,36.74,36.81,4200.0,23.9374,23.983,23.9374,23.983,4200.0
2009-01-15 11:55:00,36.85,36.88,36.84,36.86,4200.0,24.0091,24.0286,24.0026,24.0156,4200.0
2009-01-15 12:00:00,36.83,36.88,36.8,36.81,5300.0,23.9961,24.0286,23.9765,23.983,5300.0
2009-01-15 12:05:00,36.81,36.81,36.68,36.69,4800.0,23.983,23.983,23.8983,23.9049,4800.0
2009-01-15 12:10:00,36.66,36.79,36.66,36.78,4000.0,23.8853,23.97,23.8853,23.9635,4000.0
2009-01-15 12:15:00,36.76,36.76,36.73,36.76,3600.0,23.9505,23.9505,23.9309,23.9505,3600.0
2009-01-15 12:20:00,36.74,36.75,36.61,36.61,2600.0,23.9374,23.9439,23.8527,23.8527,2600.0
2009-01-15 12:25:00,36.6,36.63,36.57,36.63,5800.0,23.8462,23.8658,23.8267,23.8658,5800.0
2009-01-15 12:30:00,36.62,36.62,36.55,36.59,5200.0,23.8592,23.8592,23.8136,23.8397,5200.0
2009-01-15 12:35:00,36.58,36.61,36.49,36.49,2700.0,23.8332,23.8527,23.7745,23.7745,2700.0
2009-01-15 12:40:00,36.46,36.54,36.46,36.54,2400.0,23.755,23.8071,23.755,23.8071,2400.0
2009-01-15 12:45:00,36.51,36.53,36.48,36.53,2600.0,23.7876,23.8006,23.768,23.8006,2600.0
2009-01-15 12:50:00,36.57,36.61,36.57,36.61,2800.0,23.8267,23.8527,23.8267,23.8527,2800.0
2009-01-15 12:55:00,36.6,36.6,36.53,36.6,8100.0,23.8462,23.8462,23.8006,23.8462,8100.0
2009-01-15 13:00:00,36.67,36.71,36.65,36.68,4000.0,23.8918,23.9179,23.8788,23.8983,4000.0
2009-01-15 13:05:00,36.66,36.68,36.64,36.65,6300.0,23.8853,23.8983,23.8723,23.8788,6300.0
2009-01-15 13:10:00,36.68,36.7,36.61,36.66,8700.0,23.8983,23.9114,23.8527,23.8853,8700.0
2009-01-15 13:15:00,36.66,36.76,36.66,36.72,7800.0,23.8853,23.9505,23.8853,23.9244,7800.0
2009-01-15 13:20:00,36.72,36.76,36.65,36.7,15100.0,23.9244,23.9505,23.8788,23.9114,15100.0
2009-01-15 13:25:00,36.71,36.81,36.7,36.81,10800.0,23.9179,23.983,23.9114,23.983,10800.0
2009-01-15 13:30:00,36.84,36.91,36.84,36.86,7700.0,24.0026,24.0482,24.0026,24.0156,7700.0
2009-01-15 13:35:00,36.88,37.08,36.81,37.07,10100.0,24.0286,24.159,23.983,24.1524,10100.0
2009-01-15 13:40:00,37.06,37.11,37.02,37.05,30100.0,24.1459,24.1785,24.1199,24.1394,30100.0
2009-01-15 13:45:00,37.02,37.02,36.93,37.0,17000.0,24.1199,24.1199,24.0612,24.1068,17000.0
2009-01-15 13:50:00,36.99,37.28,36.97,37.24,17000.0,24.1003,24.2893,24.0873,24.2632,17000.0
2009-01-15 13:55:00,37.27,37.48,37.22,37.44,14900.0,24.2827,24.4196,24.2502,24.3935,14900.0
2009-01-15 14:00:00,37.42,37.55,37.37,37.4,21200.0,24.3805,24.4652,24.3479,24.3674,21200.0
2009-01-15 14:05:00,37.4,37.66,37.4,37.55,13400.0,24.3674,24.5368,24.3674,24.4652,13400.0
2009-01-15 14:10:00,37.59,37.63,37.41,37.42,12200.0,24.4912,24.5173,24.374,24.3805,12200.0
2009-01-15 14:15:00,37.45,37.64,37.44,37.58,14600.0,24.4,24.5238,24.3935,24.4847,14600.0
2009-01-15 14:20:00,37.59,37.67,37.53,37.53,13400.0,24.4912,24.5434,24.4521,24.4521,13400.0
2009-01-15 14:25:00,37.46,37.75,37.46,37.7,20500.0,24.4065,24.5955,24.4065,24.5629,20500.0
2009-01-15 14:30:00,37.72,37.92,37.66,37.86,30000.0,24.5759,24.7062,24.5368,24.6672,30000.0
2009-01-15 14:35:00,37.87,37.89,37.77,37.85,12400.0,24.6737,24.6867,24.6085,24.6606,12400.0
2009-01-15 14:40:00,37.89,38.08,37.84,38.04,17100.0,24.6867,24.8105,24.6541,24.7844,17100.0
2009-01-15 14:45:00,38.04,38.22,38.03,38.09,21000.0,24.7844,24.9017,24.7779,24.817,21000.0
2009-01-15 14:50:00,38.15,38.21,37.98,37.98,17900.0,24.8561,24.8952,24.7453,24.7453,17900.0
2009-01-15 14:55:00,38.01,38.02,37.85,37.87,17900.0,24.7649,24.7714,24.6606,24.6737,17900.0
2009-01-15 15:00:00,37.85,38.05,37.85,37.88,52700.0,24.6606,24.7909,24.6606,24.6802,52700.0
2009-01-15 15:05:00,37.89,37.97,37.72,37.76,22500.0,24.6867,24.7388,24.5759,24.602,22500.0
2009-01-15 15:10:00,37.81,37.88,37.77,37.88,11000.0,24.6346,24.6802,24.6085,24.6802,11000.0
2009-01-15 15:15:00,37.91,38.04,37.88,38.02,6700.0,24.6997,24.7844,24.6802,24.7714,6700.0
2009-01-15 15:20:00,38.01,38.05,37.77,37.77,5800.0,24.7649,24.7909,24.6085,24.6085,5800.0
2009-01-15 15:25:00,37.72,37.72,37.55,37.58,16200.0,24.5759,24.5759,24.4652,24.4847,16200.0
2009-01-15 15:30:00,37.6,37.6,37.36,37.49,20100.0,24.4978,24.4978,24.3414,24.4261,20100.0
2009-01-15 15:35:00,37.46,37.48,37.31,37.48,7600.0,24.4065,24.4196,24.3088,24.4196,7600.0
2009-01-15 15:40:00,37.47,37.47,37.24,37.24,8600.0,24.4131,24.4131,24.2632,24.2632,8600.0
2009-01-15 15:45:00,37.21,37.39,37.19,37.28,18300.0,24.2437,24.3609,24.2306,24.2893,18300.0
2009-01-15 15:50:00,37.27,37.61,37.27,37.61,7500.0,24.2827,24.5043,24.2827,24.5043,7500.0
2009-01-15 15:55:00,37.61,37.73,37.51,37.71,3400.0,24.5043,24.5825,24.4391,24.5694,3400.0
2009-01-16 09:30:00,38.49,38.58,38.45,38.52,29300.0,25.0776,25.1363,25.0516,25.0972,29300.0
2009-01-16 09:35:00,38.49,38.49,38.32,38.35,28600.0,25.0776,25.0776,24.9669,24.9864,28600.0
2009-01-16 09:40:00,38.38,38.44,38.24,38.42,9700.0,25.006,25.045,24.9147,25.032,9700.0
2009-01-16 09:45:00,38.47,38.48,38.39,38.41,8500.0,25.0646,25.0711,25.0125,25.0255,8500.0
2009-01-16 09:50:00,38.4,38.4,38.18,38.18,14900.0,25.019,25.019,24.8756,24.8756,14900.0
2009-01-16 09:55:00,38.23,38.23,38.13,38.18,9100.0,24.9082,24.9082,24.8431,24.8756,9100.0
2009-01-16 10:00:00,38.16,38.36,38.16,38.33,15800.0,24.8626,24.9929,24.8626,24.9734,15800.0
2009-01-16 10:05:00,38.32,38.4,38.25,38.27,14200.0,24.9669,25.019,24.9213,24.9343,14200.0
2009-01-16 10:10:00,38.24,38.24,38.07,38.15,13100.0,24.9147,24.9147,24.804,24.8561,13100.0
2009-01-16 10:15:00,38.17,38.17,38.01,38.04,15900.0,24.8691,24.8691,24.7649,24.7844,15900.0
2009-01-16 10:20:00,38.04,38.12,38.04,38.07,3500.0,24.7844,24.8366,24.7844,24.804,3500.0
2009-01-16 10:25:00,38.14,38.21,38.14,38.17,4800.0,24.8496,24.8952,24.8496,24.8691,4800.0
2009-01-16 10:30:00,38.15,38.29,38.13,38.29,8400.0,24.8561,24.9473,24.8431,24.9473,8400.0
2009-01-16 10:35:00,38.3,38.31,38.26,38.27,2900.0,24.9538,24.9603,24.9278,24.9343,2900.0
2009-01-16 10:40:00,38.23,38.23,38.11,38.14,2700.0,24.9082,24.9082,24.83,24.8496,2700.0
2009-01-16 10:45:00,38.15,38.2,38.06,38.06,3400.0,24.8561,24.8887,24.7975,24.7975,3400.0
2009-01-16 10:50:00,38.05,38.1,38.0,38.07,2900.0,24.7909,24.8235,24.7584,24.804,2900.0
2009-01-16 10:55:00,38.02,38.08,37.93,37.97,23400.0,24.7714,24.8105,24.7128,24.7388,23400.0
2009-01-16 11:00:00,37.96,38.01,37.94,37.97,5300.0,24.7323,24.7649,24.7193,24.7388,5300.0
2009-01-16 11:05:00,37.97,37.97,37.88,37.9,6100.0,24.7388,24.7388,24.6802,24.6932,6100.0
2009-01-16 11:10:00,37.89,37.91,37.78,37.84,22800.0,24.6867,24.6997,24.615,24.6541,22800.0
2009-01-16 11:15:00,37.83,37.83,37.75,37.8,3600.0,24.6476,24.6476,24.5955,24.6281,3600.0
2009-01-16 11:20:00,37.82,37.88,37.78,37.88,19500.0,24.6411,24.6802,24.615,24.6802,19500.0
2009-01-16 11:25:00,37.86,37.94,37.86,37.92,11600.0,24.6672,24.7193,24.6672,24.7062,11600.0
2009-01-16 11:30:00,37.88,37.88,37.69,37.7,6600.0,24.6802,24.6802,24.5564,24.5629,6600.0
2009-01-16 11:35:00,37.66,37.66,37.56,37.6,8800.0,24.5368,24.5368,24.4717,24.4978,8800.0
2009-01-16 11:40:00,37.59,37.64,37.52,37.64,11900.0,24.4912,24.5238,24.4456,24.5238,11900.0
2009-01-16 11:45:00,37.66,37.67,37.62,37.62,1200.0,24.5368,24.5434,24.5108,24.5108,1200.0
2009-01-16 11:50:00,37.62,37.66,37.58,37.58,4000.0,24.5108,24.5368,24.4847,24.4847,4000.0
2009-01-16 11:55:00,37.55,37.55,37.35,37.42,8100.0,24.4652,24.4652,24.3349,24.3805,8100.0
2009-01-16 12:00:00,37.43,37.47,37.42,37.45,5100.0,24.387,24.4131,24.3805,24.4,5100.0
2009-01-16 12:05:00,37.42,37.42,37.32,37.32,4800.0,24.3805,24.3805,24.3153,24.3153,4800.0
2009-01-16 12:10:00,37.3,37.35,37.27,37.33,8300.0,24.3023,24.3349,24.2827,24.3218,8300.0
2009-01-16 12:15:00,37.32,37.33,37.07,37.13,17200.0,24.3153,24.3218,24.1524,24.1915,17200.0
2009-01-16 12:20:00,37.14,37.15,36.97,36.99,29000.0,24.198,24.2046,24.0873,24.1003,29000.0
2009-01-16 12:25:00,36.98,37.02,36.92,36.99,5600.0,24.0938,24.1199,24.0547,24.1003,5600.0
2009-01-16 12:30:00,37.01,37.11,37.01,37.02,10400.0,24.1133,24.1785,24.1133,24.1199,10400.0
2009-01-16 12:35:00,37.01,37.17,37.01,37.17,4500.0,24.1133,24.2176,24.1133,24.2176,4500.0
2009-01-16 12:40:00,37.19,37.22,37.15,37.17,7600.0,24.2306,24.2502,24.2046,24.2176,7600.0
2009-01-16 12:45:00,37.15,37.2,37.14,37.18,9600.0,24.2046,24.2371,24.198,24.2241,9600.0
2009-01-16 12:50:00,37.18,37.4,37.17,37.32,15100.0,24.2241,24.3674,24.2176,24.3153,15100.0
2009-01-16 12:55:00,37.32,37.38,37.25,37.38,11200.0,24.3153,24.3544,24.2697,24.3544,11200.0
2009-01-16 13:00:00,37.44,37.5,37.32,37.33,7200.0,24.3935,24.4326,24.3153,24.3218,7200.0
2009-01-16 13:05:00,37.26,37.33,37.26,37.28,3500.0,24.2762,24.3218,24.2762,24.2893,3500.0
2009-01-16 13:10:00,37.33,37.45,37.33,37.38,7200.0,24.3218,24.4,24.3218,24.3544,7200.0
2009-01-16 13:15:00,37.33,37.35,37.18,37.28,34300.0,24.3218,24.3349,24.2241,24.2893,34300.0
2009-01-16 13:20:00,37.24,37.35,37.22,37.28,12200.0,24.2632,24.3349,24.2502,24.2893,12200.0
2009-01-16 13:25:00,37.28,37.32,37.17,37.3,3800.0,24.2893,24.3153,24.2176,24.3023,3800.0
2009-01-16 13:30:00,37.32,37.45,37.3,37.45,14800.0,24.3153,24.4,24.3023,24.4,14800.0
2009-01-16 13:35:00,37.48,37.6,37.47,37.58,12700.0,24.4196,24.4978,24.4131,24.4847,12700.0
2009-01-16 13:40:00,37.56,37.64,37.54,37.56,15000.0,24.4717,24.5238,24.4587,24.4717,15000.0
2009-01-16 13:45:00,37.55,37.55,37.43,37.45,5500.0,24.4652,24.4652,24.387,24.4,5500.0
2009-01-16 13:50:00,37.43,37.53,37.39,37.39,10700.0,24.387,24.4521,24.3609,24.3609,10700.0
2009-01-16 13:55:00,37.39,37.61,37.39,37.61,31900.0,24.3609,24.5043,24.3609,24.5043,31900.0
2009-01-16 14:00:00,37.64,37.69,37.55,37.68,33400.0,24.5238,24.5564,24.4652,24.5499,33400.0
2009-01-16 14:05:00,37.65,37.83,37.65,37.76,8900.0,24.5303,24.6476,24.5303,24.602,8900.0
2009-01-16 14:10:00,37.77,37.82,37.72,37.73,3700.0,24.6085,24.6411,24.5759,24.5825,3700.0
2009-01-16 14:15:00,37.74,37.74,37.56,37.56,6200.0,24.589,24.589,24.4717,24.4717,6200.0
2009-01-16 14:20:00,37.55,37.57,37.47,37.57,17100.0,24.4652,24.4782,24.4131,24.4782,17100.0
2009-01-16 14:25:00,37.63,37.7,37.63,37.69,13900.0,24.5173,24.5629,24.5173,24.5564,13900.0
2009-01-16 14:30:00,37.7,37.8,37.55,37.61,19300.0,24.5629,24.6281,24.4652,24.5043,19300.0
2009-01-16 14:35:00,37.6,37.72,37.6,37.64,15200.0,24.4978,24.5759,24.4978,24.5238,15200.0
2009-01-16 14:40:00,37.66,37.75,37.51,37.59,25100.0,24.5368,24.5955,24.4391,24.4912,25100.0
2009-01-16 14:45:00,37.58,37.66,37.55,37.65,15600.0,24.4847,24.5368,24.4652,24.5303,15600.0
2009-01-16 14:50:00,37.65,37.79,37.65,37.75,3000.0,24.5303,24.6215,24.5303,24.5955,3000.0
2009-01-16 14:55:00,37.75,37.91,37.71,37.91,6100.0,24.5955,24.6997,24.5694,24.6997,6100.0
2009-01-16 15:00:00,37.91,37.92,37.77,37.77,12000.0,24.6997,24.7062,24.6085,24.6085,12000.0
2009-01-16 15:05:00,37.74,37.91,37.74,37.89,13300.0,24.589,24.6997,24.589,24.6867,13300.0
2009-01-16 15:10:00,37.99,38.07,37.93,37.96,24200.0,24.7519,24.804,24.7128,24.7323,24200.0
2009-01-16 15:15:00,37.97,38.1,37.97,38.08,9400.0,24.7388,24.8235,24.7388,24.8105,9400.0
2009-01-16 15:20:00,38.06,38.15,37.94,38.1,18300.0,24.7975,24.8561,24.7193,24.8235,18300.0
2009-01-16 15:25:00,38.14,38.15,37.81,37.81,15900.0,24.8496,24.8561,24.6346,24.6346,15900.0
2009-01-16 15:30:00,37.75,37.95,37.74,37.92,12800.0,24.5955,24.7258,24.589,24.7062,12800.0
2009-01-16 15:35:00,37.91,37.97,37.86,37.94,12100.0,24.6997,24.7388,24.6672,24.7193,12100.0
2009-01-16 15:40:00,37.92,37.94,37.76,37.91,25600.0,24.7062,24.7193,24.602,24.6997,25600.0
2009-01-16 15:45:00,37.92,38.01,37.89,37.96,36100.0,24.7062,24.7649,24.6867,24.7323,36100.0
2009-01-16 15:50:00,37.96,38.0,37.87,37.93,18900.0,24.7323,24.7584,24.6737,24.7128,18900.0
2009-01-16 15:55:00,37.94,37.98,37.86,37.86,8900.0,24.7193,24.7453,24.6672,24.6672,8900.0
2009-01-20 09:30:00,37.46,37.52,37.31,37.39,39400.0,24.4065,24.4456,24.3088,24.3609,39400.0
2009-01-20 09:35:00,37.39,37.45,37.16,37.2,41400.0,24.3609,24.4,24.2111,24.2371,41400.0
2009-01-20 09:40:00,37.2,37.26,37.13,37.18,4100.0,24.2371,24.2762,24.1915,24.2241,4100.0
2009-01-20 09:45:00,37.13,37.13,36.85,36.85,14800.0,24.1915,24.1915,24.0091,24.0091,14800.0
2009-01-20 09:50:00,36.86,36.92,36.69,36.69,8100.0,24.0156,24.0547,23.9049,23.9049,8100.0
2009-01-20 09:55:00,36.7,36.89,36.7,36.81,12600.0,23.9114,24.0352,23.9114,23.983,12600.0
2009-01-20 10:00:00,36.79,36.81,36.64,36.75,22200.0,23.97,23.983,23.8723,23.9439,22200.0
2009-01-20 10:05:00,36.74,36.92,36.72,36.91,18400.0,23.9374,24.0547,23.9244,24.0482,18400.0
2009-01-20 10:10:00,36.88,36.98,36.85,36.96,17100.0,24.0286,24.0938,24.0091,24.0808,17100.0
2009-01-20 10:15:00,36.96,37.06,36.94,37.01,14100.0,24.0808,24.1459,24.0677,24.1133,14100.0
2009-01-20 10:20:00,36.98,37.09,36.98,37.04,7700.0,24.0938,24.1655,24.0938,24.1329,7700.0
2009-01-20 10:25:00,37.04,37.15,37.01,37.15,15400.0,24.1329,24.2046,24.1133,24.2046,15400.0
2009-01-20 10:30:00,37.12,37.14,37.08,37.09,15100.0,24.185,24.198,24.159,24.1655,15100.0
2009-01-20 10:35:00,37.04,37.08,36.96,37.02,13600.0,24.1329,24.159,24.0808,24.1199,13600.0
2009-01-20 10:40:00,37.02,37.02,36.89,36.94,13500.0,24.1199,24.1199,24.0352,24.0677,13500.0
2009-01-20 10:45:00,36.9,36.93,36.84,36.92,7700.0,24.0417,24.0612,24.0026,24.0547,7700.0
2009-01-20 10:50:00,36.9,36.98,36.87,36.98,3700.0,24.0417,24.0938,24.0221,24.0938,3700.0
2009-01-20 10:55:00,36.96,36.96,36.81,36.81,2300.0,24.0808,24.0808,23.983,23.983,2300.0
2009-01-20 11:00:00,36.83,36.93,36.83,36.92,1700.0,23.9961,24.0612,23.9961,24.0547,1700.0
2009-01-20 11:05:00,36.93,36.93,36.86,36.86,8100.0,24.0612,24.0612,24.0156,24.0156,8100.0
2009-01-20 11:10:00,36.85,36.87,36.81,36.81,3600.0,24.0091,24.0221,23.983,23.983,3600.0
2009-01-20 11:15:00,36.8,36.84,36.76,36.84,3000.0,23.9765,24.0026,23.9505,24.0026,3000.0
2009-01-20 11:20:00,36.77,36.77,36.7,36.7,1800.0,23.957,23.957,23.9114,23.9114,1800.0
2009-01-20 11:25:00,36.71,36.79,36.71,36.76,4900.0,23.9179,23.97,23.9179,23.9505,4900.0
2009-01-20 11:30:00,36.82,36.89,36.82,36.87,4400.0,23.9896,24.0352,23.9896,24.0221,4400.0
2009-01-20 11:35:00,36.9,36.99,36.89,36.99,22800.0,24.0417,24.1003,24.0352,24.1003,22800.0
2009-01-20 11:40:00,37.01,37.07,37.01,37.03,1400.0,24.1133,24.1524,24.1133,24.1264,1400.0
2009-01-20 11:45:00,37.06,37.06,36.99,37.03,35700.0,24.1459,24.1459,24.1003,24.1264,35700.0
2009-01-20 11:50:00,36.99,37.01,36.97,36.97,5500.0,24.1003,24.1133,24.0873,24.0873,5500.0
2009-01-20 11:55:00,36.97,36.98,36.81,36.87,5900.0,24.0873,24.0938,23.983,24.0221,5900.0
2009-01-20 12:00:00,36.87,36.98,36.87,36.98,10600.0,24.0221,24.0938,24.0221,24.0938,10600.0
2009-01-20 12:05:00,36.98,36.99,36.85,36.9,18200.0,24.0938,24.1003,24.0091,24.0417,18200.0
2009-01-20 12:10:00,36.91,37.0,36.89,37.0,8400.0,24.0482,24.1068,24.0352,24.1068,8400.0
2009-01-20 12:15:00,37.06,37.06,36.96,36.96,2400.0,24.1459,24.1459,24.0808,24.0808,2400.0
2009-01-20 12:20:00,36.94,36.94,36.82,36.86,7100.0,24.0677,24.0677,23.9896,24.0156,7100.0
2009-01-20 12:25:00,36.85,36.85,36.54,36.57,19800.0,24.0091,24.0091,23.8071,23.8267,19800.0
2009-01-20 12:30:00,36.57,36.76,36.56,36.75,19200.0,23.8267,23.9505,23.8202,23.9439,19200.0
2009-01-20 12:35:00,36.79,36.84,36.72,36.73,12400.0,23.97,24.0026,23.9244,23.9309,12400.0
2009-01-20 12:40:00,36.73,36.86,36.69,36.86,11400.0,23.9309,24.0156,23.9049,24.0156,11400.0
2009-01-20 12:45:00,36.87,36.94,36.8,36.82,11000.0,24.0221,24.0677,23.9765,23.9896,11000.0
2009-01-20 12:50:00,36.85,36.85,36.65,36.7,12800.0,24.0091,24.0091,23.8788,23.9114,12800.0
2009-01-20 12:55:00,36.69,36.77,36.66,36.72,7800.0,23.9049,23.957,23.8853,23.9244,7800.0
2009-01-20 13:00:00,36.7,36.86,36.67,36.81,14700.0,23.9114,24.0156,23.8918,23.983,14700.0
2009-01-20 13:05:00,36.79,36.81,36.63,36.63,14600.0,23.97,23.983,23.8658,23.8658,14600.0
2009-01-20 13:10:00,36.63,36.69,36.59,36.61,15000.0,23.8658,23.9049,23.8397,23.8527,15000.0
2009-01-20 13:15:00,36.62,36.65,36.56,36.63,7000.0,23.8592,23.8788,23.8202,23.8658,7000.0
2009-01-20 13:20:00,36.65,36.75,36.64,36.75,11300.0,23.8788,23.9439,23.8723,23.9439,11300.0
2009-01-20 13:25:00,36.76,36.81,36.74,36.79,4800.0,23.9505,23.983,23.9374,23.97,4800.0
2009-01-20 13:30:00,36.75,36.78,36.53,36.53,6900.0,23.9439,23.9635,23.8006,23.8006,6900.0
2009-01-20 13:35:00,36.54,36.67,36.54,36.67,3100.0,23.8071,23.8918,23.8071,23.8918,3100.0
2009-01-20 13:40:00,36.67,36.77,36.65,36.77,19800.0,23.8918,23.957,23.8788,23.957,19800.0
2009-01-20 13:45:00,36.72,36.72,36.5,36.52,10600.0,23.9244,23.9244,23.7811,23.7941,10600.0
2009-01-20 13:50:00,36.5,36.51,36.46,36.5,1500.0,23.7811,23.7876,23.755,23.7811,1500.0
2009-01-20 13:55:00,36.54,36.54,36.45,36.47,4200.0,23.8071,23.8071,23.7485,23.7615,4200.0
2009-01-20 14:00:00,36.43,36.49,36.4,36.49,16400.0,23.7355,23.7745,23.7159,23.7745,16400.0
2009-01-20 14:05:00,36.54,36.58,36.5,36.55,5400.0,23.8071,23.8332,23.7811,23.8136,5400.0
2009-01-20 14:10:00,36.49,36.49,36.39,36.41,14000.0,23.7745,23.7745,23.7094,23.7224,14000.0
2009-01-20 14:15:00,36.4,36.48,36.35,36.35,41100.0,23.7159,23.768,23.6833,23.6833,41100.0
2009-01-20 14:20:00,36.34,36.35,36.2,36.22,11000.0,23.6768,23.6833,23.5856,23.5986,11000.0
2009-01-20 14:25:00,36.23,36.36,36.23,36.36,8900.0,23.6051,23.6898,23.6051,23.6898,8900.0
2009-01-20 14:30:00,36.34,36.35,36.28,36.35,12500.0,23.6768,23.6833,23.6377,23.6833,12500.0
2009-01-20 14:35:00,36.36,36.44,36.34,36.35,15300.0,23.6898,23.742,23.6768,23.6833,15300.0
2009-01-20 14:40:00,36.35,36.38,36.23,36.24,17600.0,23.6833,23.7029,23.6051,23.6117,17600.0
2009-01-20 14:45:00,36.23,36.23,36.11,36.13,8600.0,23.6051,23.6051,23.527,23.54,8600.0
2009-01-20 14:50:00,36.13,36.29,36.12,36.29,40800.0,23.54,23.6442,23.5335,23.6442,40800.0
2009-01-20 14:55:00,36.24,36.28,36.09,36.16,20000.0,23.6117,23.6377,23.5139,23.5595,20000.0
2009-01-20 15:00:00,36.13,36.19,36.03,36.08,32500.0,23.54,23.5791,23.4748,23.5074,32500.0
2009-01-20 15:05:00,36.05,36.05,35.9,35.93,17400.0,23.4879,23.4879,23.3901,23.4097,17400.0
2009-01-20 15:10:00,35.9,36.02,35.9,35.91,13200.0,23.3901,23.4683,23.3901,23.3967,13200.0
2009-01-20 15:15:00,35.92,35.94,35.75,35.82,29300.0,23.4032,23.4162,23.2924,23.338,29300.0
2009-01-20 15:20:00,35.83,35.96,35.82,35.9,29600.0,23.3445,23.4292,23.338,23.3901,29600.0
2009-01-20 15:25:00,35.9,36.05,35.88,35.96,15600.0,23.3901,23.4879,23.3771,23.4292,15600.0
2009-01-20 15:30:00,35.94,36.1,35.92,36.07,33600.0,23.4162,23.5205,23.4032,23.5009,33600.0
2009-01-20 15:35:00,36.09,36.17,35.94,36.0,36000.0,23.5139,23.5661,23.4162,23.4553,36000.0
2009-01-20 15:40:00,35.96,35.98,35.78,35.8,32700.0,23.4292,23.4423,23.312,23.325,32700.0
2009-01-20 15:45:00,35.78,35.96,35.75,35.96,14100.0,23.312,23.4292,23.2924,23.4292,14100.0
2009-01-20 15:50:00,35.92,35.92,35.68,35.71,33100.0,23.4032,23.4032,23.2468,23.2664,33100.0
2009-01-20 15:55:00,35.69,35.71,35.61,35.66,11100.0,23.2533,23.2664,23.2012,23.2338,11100.0
2009-01-21 09:30:00,36.29,36.39,36.26,36.35,39700.0,23.6442,23.7094,23.6247,23.6833,39700.0
2009-01-21 09:35:00,36.33,36.33,36.18,36.2,17200.0,23.6703,23.6703,23.5726,23.5856,17200.0
2009-01-21 09:40:00,36.15,36.2,36.04,36.07,16000.0,23.553,23.5856,23.4814,23.5009,16000.0
2009-01-21 09:45:00,36.04,36.22,36.04,36.21,10800.0,23.4814,23.5986,23.4814,23.5921,10800.0
2009-01-21 09:50:00,36.23,36.44,36.19,36.43,20700.0,23.6051,23.742,23.5791,23.7355,20700.0
2009-01-21 09:55:00,36.44,36.47,36.38,36.43,8600.0,23.742,23.7615,23.7029,23.7355,8600.0
2009-01-21 10:00:00,36.43,36.45,36.35,36.44,6600.0,23.7355,23.7485,23.6833,23.742,6600.0
2009-01-21 10:05:00,36.46,36.51,36.28,36.28,6400.0,23.755,23.7876,23.6377,23.6377,6400.0
2009-01-21 10:10:00,36.25,36.29,36.18,36.26,6100.0,23.6182,23.6442,23.5726,23.6247,6100.0
2009-01-21 10:15:00,36.27,36.38,36.21,36.38,18500.0,23.6312,23.7029,23.5921,23.7029,18500.0
2009-01-21 10:20:00,36.41,36.41,36.32,36.33,12500.0,23.7224,23.7224,23.6638,23.6703,12500.0
2009-01-21 10:25:00,36.34,36.45,36.16,36.17,8100.0,23.6768,23.7485,23.5595,23.5661,8100.0
2009-01-21 10:30:00,36.16,36.17,36.09,36.1,2100.0,23.5595,23.5661,23.5139,23.5205,2100.0
2009-01-21 10:35:00,36.11,36.13,35.98,36.02,6300.0,23.527,23.54,23.4423,23.4683,6300.0
2009-01-21 10:40:00,36.01,36.01,35.9,35.97,6100.0,23.4618,23.4618,23.3901,23.4358,6100.0
2009-01-21 10:45:00,36.01,36.01,35.83,35.83,9500.0,23.4618,23.4618,23.3445,23.3445,9500.0
2009-01-21 10:50:00,35.83,35.85,35.73,35.78,9400.0,23.3445,23.3576,23.2794,23.312,9400.0
2009-01-21 10:55:00,35.73,35.73,35.55,35.58,26500.0,23.2794,23.2794,23.1621,23.1817,26500.0
2009-01-21 11:00:00,35.59,35.68,35.59,35.67,3400.0,23.1882,23.2468,23.1882,23.2403,3400.0
2009-01-21 11:05:00,35.66,35.82,35.66,35.79,5700.0,23.2338,23.338,23.2338,23.3185,5700.0
2009-01-21 11:10:00,35.77,35.77,35.7,35.7,6100.0,23.3054,23.3054,23.2598,23.2598,6100.0
2009-01-21 11:15:00,35.69,35.78,35.62,35.78,4300.0,23.2533,23.312,23.2077,23.312,4300.0
2009-01-21 11:20:00,35.76,35.86,35.76,35.83,9500.0,23.2989,23.3641,23.2989,23.3445,9500.0
2009-01-21 11:25:00,35.84,35.84,35.81,35.83,17300.0,23.3511,23.3511,23.3315,23.3445,17300.0
2009-01-21 11:30:00,35.91,35.96,35.89,35.96,12200.0,23.3967,23.4292,23.3836,23.4292,12200.0
2009-01-21 11:35:00,35.94,35.97,35.87,35.92,7000.0,23.4162,23.4358,23.3706,23.4032,7000.0
2009-01-21 11:40:00,35.88,36.06,35.87,36.04,3000.0,23.3771,23.4944,23.3706,23.4814,3000.0
2009-01-21 11:45:00,36.0,36.07,36.0,36.03,8700.0,23.4553,23.5009,23.4553,23.4748,8700.0
2009-01-21 11:50:00,36.01,36.14,36.01,36.07,12000.0,23.4618,23.5465,23.4618,23.5009,12000.0
2009-01-21 11:55:00,36.03,36.04,35.93,35.95,11000.0,23.4748,23.4814,23.4097,23.4227,11000.0
2009-01-21 12:00:00,35.95,35.96,35.89,35.93,1700.0,23.4227,23.4292,23.3836,23.4097,1700.0
2009-01-21 12:05:00,35.98,36.12,35.97,36.12,8900.0,23.4423,23.5335,23.4358,23.5335,8900.0
2009-01-21 12:10:00,36.12,36.19,36.11,36.13,9300.0,23.5335,23.5791,23.527,23.54,9300.0
2009-01-21 12:15:00,36.16,36.22,36.07,36.11,16400.0,23.5595,23.5986,23.5009,23.527,16400.0
2009-01-21 12:20:00,36.11,36.17,36.0,36.0,4900.0,23.527,23.5661,23.4553,23.4553,4900.0
2009-01-21 12:25:00,35.97,36.03,35.96,35.99,11500.0,23.4358,23.4748,23.4292,23.4488,11500.0
2009-01-21 12:30:00,35.98,36.11,35.92,36.07,20300.0,23.4423,23.527,23.4032,23.5009,20300.0
2009-01-21 12:35:00,36.05,36.09,35.95,35.95,28000.0,23.4879,23.5139,23.4227,23.4227,28000.0
2009-01-21 12:40:00,35.96,36.03,35.94,35.94,7800.0,23.4292,23.4748,23.4162,23.4162,7800.0
2009-01-21 12:45:00,35.92,35.95,35.89,35.95,3700.0,23.4032,23.4227,23.3836,23.4227,3700.0
2009-01-21 12:50:00,35.92,35.92,35.89,35.92,1800.0,23.4032,23.4032,23.3836,23.4032,1800.0
2009-01-21 12:55:00,35.87,36.08,35.86,36.08,12700.0,23.3706,23.5074,23.3641,23.5074,12700.0
2009-01-21 13:00:00,36.05,36.11,36.03,36.08,12900.0,23.4879,23.527,23.4748,23.5074,12900.0
2009-01-21 13:05:00,36.1,36.2,36.1,36.16,7100.0,23.5205,23.5856,23.5205,23.5595,7100.0
2009-01-21 13:10:00,36.15,36.15,36.02,36.04,8600.0,23.553,23.553,23.4683,23.4814,8600.0
2009-01-21 13:15:00,36.04,36.04,36.0,36.04,5100.0,23.4814,23.4814,23.4553,23.4814,5100.0
2009-01-21 13:20:00,36.03,36.08,36.0,36.08,21200.0,23.4748,23.5074,23.4553,23.5074,21200.0
2009-01-21 13:25:00,36.08,36.08,35.88,35.9,10000.0,23.5074,23.5074,23.3771,23.3901,10000.0
2009-01-21 13:30:00,35.92,36.13,35.9,36.13,35900.0,23.4032,23.54,23.3901,23.54,35900.0
2009-01-21 13:35:00,36.13,36.23,36.12,36.19,5800.0,23.54,23.6051,23.5335,23.5791,5800.0
2009-01-21 13:40:00,36.18,36.25,36.14,36.14,30300.0,23.5726,23.6182,23.5465,23.5465,30300.0
2009-01-21 13:45:00,36.16,36.29,36.16,36.25,12200.0,23.5595,23.6442,23.5595,23.6182,12200.0
2009-01-21 13:50:00,36.27,36.27,36.21,36.22,4400.0,23.6312,23.6312,23.5921,23.5986,4400.0
2009-01-21 13:55:00,36.22,36.3,36.17,36.3,13700.0,23.5986,23.6508,23.5661,23.6508,13700.0
2009-01-21 14:00:00,36.3,36.31,36.21,36.25,18800.0,23.6508,23.6573,23.5921,23.6182,18800.0
2009-01-21 14:05:00,36.25,36.29,36.17,36.23,6700.0,23.6182,23.6442,23.5661,23.6051,6700.0
2009-01-21 14:10:00,36.21,36.4,36.21,36.4,26700.0,23.5921,23.7159,23.5921,23.7159,26700.0
2009-01-21 14:15:00,36.37,36.42,36.31,36.38,10700.0,23.6964,23.7289,23.6573,23.7029,10700.0
2009-01-21 14:20:00,36.43,36.45,36.31,36.35,5000.0,23.7355,23.7485,23.6573,23.6833,5000.0
2009-01-21 14:25:00,36.38,36.44,36.34,36.39,7300.0,23.7029,23.742,23.6768,23.7094,7300.0
2009-01-21 14:30:00,36.44,36.62,36.41,36.6,11200.0,23.742,23.8592,23.7224,23.8462,11200.0
2009-01-21 14:35:00,36.65,36.71,36.62,36.62,14900.0,23.8788,23.9179,23.8592,23.8592,14900.0
2009-01-21 14:40:00,36.64,36.69,36.59,36.59,28200.0,23.8723,23.9049,23.8397,23.8397,28200.0
2009-01-21 14:45:00,36.6,36.74,36.6,36.63,8400.0,23.8462,23.9374,23.8462,23.8658,8400.0
2009-01-21 14:50:00,36.61,36.67,36.6,36.63,19000.0,23.8527,23.8918,23.8462,23.8658,19000.0
2009-01-21 14:55:00,36.64,36.81,36.64,36.77,19900.0,23.8723,23.983,23.8723,23.957,19900.0
2009-01-21 15:00:00,36.79,36.8,36.67,36.76,14600.0,23.97,23.9765,23.8918,23.9505,14600.0
2009-01-21 15:05:00,36.79,36.92,36.79,36.92,35500.0,23.97,24.0547,23.97,24.0547,35500.0
2009-01-21 15:10:00,36.94,36.96,36.85,36.86,4900.0,24.0677,24.0808,24.0091,24.0156,4900.0
2009-01-21 15:15:00,36.85,37.04,36.85,37.02,7200.0,24.0091,24.1329,24.0091,24.1199,7200.0
2009-01-21 15:20:00,37.02,37.02,36.84,36.84,12900.0,24.1199,24.1199,24.0026,24.0026,12900.0
2009-01-21 15:25:00,36.83,36.9,36.77,36.87,11000.0,23.9961,24.0417,23.957,24.0221,11000.0
2009-01-21 15:30:00,36.87,36.89,36.8,36.89,14600.0,24.0221,24.0352,23.9765,24.0352,14600.0
2009-01-21 15:35:00,36.88,37.1,36.88,37.08,18700.0,24.0286,24.172,24.0286,24.159,18700.0
2009-01-21 15:40:00,37.12,37.16,37.03,37.15,12000.0,24.185,24.2111,24.1264,24.2046,12000.0
2009-01-21 15:45:00,37.15,37.19,37.04,37.04,12400.0,24.2046,24.2306,24.1329,24.1329,12400.0
2009-01-21 15:50:00,37.06,37.25,37.06,37.25,7800.0,24.1459,24.2697,24.1459,24.2697,7800.0
2009-01-21 15:55:00,37.27,37.44,37.27,37.37,20600.0,24.2827,24.3935,24.2827,24.3479,20600.0
2009-01-22 09:30:00,36.79,36.85,36.51,36.71,53200.0,23.97,24.0091,23.7876,23.9179,53200.0
2009-01-22 09:35:00,36.71,36.79,36.67,36.71,15700.0,23.9179,23.97,23.8918,23.9179,15700.0
2009-01-22 09:40:00,36.81,36.81,36.6,36.62,12700.0,23.983,23.983,23.8462,23.8592,12700.0
2009-01-22 09:45:00,36.61,36.61,36.4,36.46,12000.0,23.8527,23.8527,23.7159,23.755,12000.0
2009-01-22 09:50:00,36.45,36.73,36.4,36.7,12000.0,23.7485,23.9309,23.7159,23.9114,12000.0
2009-01-22 09:55:00,36.7,36.7,36.47,36.5,10900.0,23.9114,23.9114,23.7615,23.7811,10900.0
2009-01-22 10:00:00,36.49,36.67,36.46,36.47,14400.0,23.7745,23.8918,23.755,23.7615,14400.0
2009-01-22 10:05:00,36.52,36.61,36.45,36.61,10500.0,23.7941,23.8527,23.7485,23.8527,10500.0
2009-01-22 10:10:00,36.62,36.69,36.59,36.62,15400.0,23.8592,23.9049,23.8397,23.8592,15400.0
2009-01-22 10:15:00,36.57,36.65,36.53,36.65,6700.0,23.8267,23.8788,23.8006,23.8788,6700.0
2009-01-22 10:20:00,36.71,36.72,36.51,36.51,5400.0,23.9179,23.9244,23.7876,23.7876,5400.0
2009-01-22 10:25:00,36.44,36.51,36.43,36.51,13100.0,23.742,23.7876,23.7355,23.7876,13100.0
2009-01-22 10:30:00,36.45,36.45,36.31,36.31,17400.0,23.7485,23.7485,23.6573,23.6573,17400.0
2009-01-22 10:35:00,36.33,36.39,36.28,36.3,14600.0,23.6703,23.7094,23.6377,23.6508,14600.0
2009-01-22 10:40:00,36.27,36.35,36.25,36.33,32400.0,23.6312,23.6833,23.6182,23.6703,32400.0
2009-01-22 10:45:00,36.31,36.39,36.25,36.37,20900.0,23.6573,23.7094,23.6182,23.6964,20900.0
2009-01-22 10:50:00,36.37,36.48,36.35,36.4,14800.0,23.6964,23.768,23.6833,23.7159,14800.0
2009-01-22 10:55:00,36.39,36.41,36.31,36.32,14300.0,23.7094,23.7224,23.6573,23.6638,14300.0
2009-01-22 11:00:00,36.28,36.29,36.11,36.17,26300.0,23.6377,23.6442,23.527,23.5661,26300.0
2009-01-22 11:05:00,36.18,36.23,36.16,36.19,10100.0,23.5726,23.6051,23.5595,23.5791,10100.0
2009-01-22 11:10:00,36.18,36.26,36.17,36.26,8700.0,23.5726,23.6247,23.5661,23.6247,8700.0
2009-01-22 11:15:00,36.28,36.37,36.28,36.29,10800.0,23.6377,23.6964,23.6377,23.6442,10800.0
2009-01-22 11:20:00,36.24,36.33,36.21,36.32,6100.0,23.6117,23.6703,23.5921,23.6638,6100.0
2009-01-22 11:25:00,36.34,36.41,36.23,36.25,18200.0,23.6768,23.7224,23.6051,23.6182,18200.0
2009-01-22 11:30:00,36.21,36.22,36.13,36.22,12200.0,23.5921,23.5986,23.54,23.5986,12200.0
2009-01-22 11:35:00,36.19,36.19,35.99,35.99,12100.0,23.5791,23.5791,23.4488,23.4488,12100.0
2009-01-22 11:40:00,35.97,36.03,35.92,35.93,10700.0,23.4358,23.4748,23.4032,23.4097,10700.0
2009-01-22 11:45:00,35.97,36.04,35.97,36.02,5600.0,23.4358,23.4814,23.4358,23.4683,5600.0
2009-01-22 11:50:00,36.05,36.05,36.01,36.04,3400.0,23.4879,23.4879,23.4618,23.4814,3400.0
2009-01-22 11:55:00,35.99,36.02,35.89,35.91,8400.0,23.4488,23.4683,23.3836,23.3967,8400.0
2009-01-22 12:00:00,35.94,35.96,35.91,35.92,4800.0,23.4162,23.4292,23.3967,23.4032,4800.0
2009-01-22 12:05:00,35.91,35.98,35.87,35.96,19700.0,23.3967,23.4423,23.3706,23.4292,19700.0
2009-01-22 12:10:00,35.96,36.0,35.93,35.96,3700.0,23.4292,23.4553,23.4097,23.4292,3700.0
2009-01-22 12:15:00,35.99,36.14,35.97,36.12,8600.0,23.4488,23.5465,23.4358,23.5335,8600.0
2009-01-22 12:20:00,36.13,36.14,36.03,36.05,3600.0,23.54,23.5465,23.4748,23.4879,3600.0
2009-01-22 12:25:00,36.02,36.13,35.99,36.13,6500.0,23.4683,23.54,23.4488,23.54,6500.0
2009-01-22 12:30:00,36.11,36.19,36.09,36.19,5400.0,23.527,23.5791,23.5139,23.5791,5400.0
2009-01-22 12:35:00,36.22,36.27,36.21,36.22,3300.0,23.5986,23.6312,23.5921,23.5986,3300.0
2009-01-22 12:40:00,36.22,36.24,36.17,36.19,30700.0,23.5986,23.6117,23.5661,23.5791,30700.0
2009-01-22 12:45:00,36.16,36.47,36.16,36.43,27000.0,23.5595,23.7615,23.5595,23.7355,27000.0
2009-01-22 12:50:00,36.41,36.44,36.34,36.37,25000.0,23.7224,23.742,23.6768,23.6964,25000.0
2009-01-22 12:55:00,36.39,36.44,36.29,36.31,32800.0,23.7094,23.742,23.6442,23.6573,32800.0
2009-01-22 13:00:00,36.29,36.49,36.29,36.46,30800.0,23.6442,23.7745,23.6442,23.755,30800.0
2009-01-22 13:05:00,36.49,36.49,36.34,36.35,30700.0,23.7745,23.7745,23.6768,23.6833,30700.0
2009-01-22 13:10:00,36.33,36.33,36.16,36.24,47300.0,23.6703,23.6703,23.5595,23.6117,47300.0
2009-01-22 13:15:00,36.24,36.35,36.22,36.32,57800.0,23.6117,23.6833,23.5986,23.6638,57800.0
2009-01-22 13:20:00,36.32,36.34,36.18,36.24,48400.0,23.6638,23.6768,23.5726,23.6117,48400.0
2009-01-22 13:25:00,36.25,36.43,36.23,36.32,46400.0,23.6182,23.7355,23.6051,23.6638,46400.0
2009-01-22 13:30:00,36.31,36.31,36.21,36.22,45000.0,23.6573,23.6573,23.5921,23.5986,45000.0
2009-01-22 13:35:00,36.23,36.39,36.23,36.36,41700.0,23.6051,23.7094,23.6051,23.6898,41700.0
2009-01-22 13:40:00,36.34,36.47,36.31,36.34,45900.0,23.6768,23.7615,23.6573,23.6768,45900.0
2009-01-22 13:45:00,36.33,36.68,36.3,36.61,34400.0,23.6703,23.8983,23.6508,23.8527,34400.0
2009-01-22 13:50:00,36.62,36.72,36.58,36.72,37600.0,23.8592,23.9244,23.8332,23.9244,37600.0
2009-01-22 13:55:00,36.69,36.75,36.58,36.75,36800.0,23.9049,23.9439,23.8332,23.9439,36800.0
2009-01-22 14:00:00,36.77,37.03,36.69,36.96,59900.0,23.957,24.1264,23.9049,24.0808,59900.0
2009-01-22 14:05:00,36.95,37.17,36.91,37.06,59100.0,24.0743,24.2176,24.0482,24.1459,59100.0
2009-01-22 14:10:00,37.03,37.24,37.02,37.15,60300.0,24.1264,24.2632,24.1199,24.2046,60300.0
2009-01-22 14:15:00,37.14,37.26,37.05,37.22,86400.0,24.198,24.2762,24.1394,24.2502,86400.0
2009-01-22 14:20:00,37.26,37.29,37.05,37.13,36200.0,24.2762,24.2958,24.1394,24.1915,36200.0
2009-01-22 14:25:00,37.08,37.17,37.0,37.05,11100.0,24.159,24.2176,24.1068,24.1394,11100.0
2009-01-22 14:30:00,37.02,37.06,36.86,36.96,21600.0,24.1199,24.1459,24.0156,24.0808,21600.0
2009-01-22 14:35:00,36.91,37.1,36.91,37.1,17500.0,24.0482,24.172,24.0482,24.172,17500.0
2009-01-22 14:40:00,37.13,37.13,36.97,36.97,30200.0,24.1915,24.1915,24.0873,24.0873,30200.0
2009-01-22 14:45:00,36.95,36.95,36.67,36.68,57700.0,24.0743,24.0743,23.8918,23.8983,57700.0
2009-01-22 14:50:00,36.68,36.82,36.65,36.8,47400.0,23.8983,23.9896,23.8788,23.9765,47400.0
2009-01-22 14:55:00,36.8,36.88,36.72,36.88,56500.0,23.9765,24.0286,23.9244,24.0286,56500.0
2009-01-22 15:00:00,36.87,36.88,36.45,36.45,46000.0,24.0221,24.0286,23.7485,23.7485,46000.0
2009-01-22 15:05:00,36.44,36.51,36.4,36.45,46100.0,23.742,23.7876,23.7159,23.7485,46100.0
2009-01-22 15:10:00,36.43,36.61,36.41,36.56,64500.0,23.7355,23.8527,23.7224,23.8202,64500.0
2009-01-22 15:15:00,36.6,36.6,36.3,36.37,77100.0,23.8462,23.8462,23.6508,23.6964,77100.0
2009-01-22 15:20:00,36.34,36.55,36.31,36.5,62600.0,23.6768,23.8136,23.6573,23.7811,62600.0
2009-01-22 15:25:00,36.54,36.62,36.48,36.62,51100.0,23.8071,23.8592,23.768,23.8592,51100.0
2009-01-22 15:30:00,36.6,36.61,36.47,36.54,72600.0,23.8462,23.8527,23.7615,23.8071,72600.0
2009-01-22 15:35:00,36.51,36.54,36.41,36.47,48500.0,23.7876,23.8071,23.7224,23.7615,48500.0
2009-01-22 15:40:00,36.49,36.9,36.49,36.84,56500.0,23.7745,24.0417,23.7745,24.0026,56500.0
2009-01-22 15:45:00,36.86,36.96,36.83,36.96,73000.0,24.0156,24.0808,23.9961,24.0808,73000.0
2009-01-22 15:50:00,36.96,36.96,36.65,36.65,70300.0,24.0808,24.0808,23.8788,23.8788,70300.0
2009-01-22 15:55:00,36.67,36.71,36.62,36.62,20100.0,23.8918,23.9179,23.8592,23.8592,20100.0
2009-01-23 09:30:00,35.68,35.85,35.65,35.65,45800.0,23.2468,23.3576,23.2273,23.2273,45800.0
2009-01-23 09:35:00,35.67,35.92,35.57,35.8,34600.0,23.2403,23.4032,23.1751,23.325,34600.0
2009-01-23 09:40:00,35.85,36.01,35.83,35.88,19600.0,23.3576,23.4618,23.3445,23.3771,19600.0
2009-01-23 09:45:00,35.95,35.97,35.74,35.85,51400.0,23.4227,23.4358,23.2859,23.3576,51400.0
2009-01-23 09:50:00,35.85,36.1,35.82,36.1,34900.0,23.3576,23.5205,23.338,23.5205,34900.0
2009-01-23 09:55:00,36.09,36.09,35.94,35.94,12300.0,23.5139,23.5139,23.4162,23.4162,12300.0
2009-01-23 10:00:00,35.95,36.18,35.94,36.15,20000.0,23.4227,23.5726,23.4162,23.553,20000.0
2009-01-23 10:05:00,36.12,36.13,35.97,36.03,14600.0,23.5335,23.54,23.4358,23.4748,14600.0
2009-01-23 10:10:00,36.02,36.12,35.97,36.12,23900.0,23.4683,23.5335,23.4358,23.5335,23900.0
2009-01-23 10:15:00,36.17,36.22,36.11,36.17,8600.0,23.5661,23.5986,23.527,23.5661,8600.0
2009-01-23 10:20:00,36.15,36.3,36.1,36.29,14400.0,23.553,23.6508,23.5205,23.6442,14400.0
2009-01-23 10:25:00,36.31,36.32,36.21,36.22,9600.0,23.6573,23.6638,23.5921,23.5986,9600.0
2009-01-23 10:30:00,36.17,36.18,36.02,36.02,10200.0,23.5661,23.5726,23.4683,23.4683,10200.0
2009-01-23 10:35:00,36.05,36.09,36.0,36.0,12000.0,23.4879,23.5139,23.4553,23.4553,12000.0
2009-01-23 10:40:00,35.94,35.95,35.89,35.95,2700.0,23.4162,23.4227,23.3836,23.4227,2700.0
2009-01-23 10:45:00,35.92,36.02,35.91,36.0,1700.0,23.4032,23.4683,23.3967,23.4553,1700.0
2009-01-23 10:50:00,36.01,36.06,35.99,36.05,3200.0,23.4618,23.4944,23.4488,23.4879,3200.0
2009-01-23 10:55:00,36.07,36.07,36.05,36.06,800.0,23.5009,23.5009,23.4879,23.4944,800.0
2009-01-23 11:00:00,36.19,36.4,36.19,36.39,6300.0,23.5791,23.7159,23.5791,23.7094,6300.0
2009-01-23 11:05:00,36.38,36.38,36.3,36.32,7600.0,23.7029,23.7029,23.6508,23.6638,7600.0
2009-01-23 11:10:00,36.36,36.48,36.29,36.47,19100.0,23.6898,23.768,23.6442,23.7615,19100.0
2009-01-23 11:15:00,36.48,36.62,36.48,36.59,39300.0,23.768,23.8592,23.768,23.8397,39300.0
2009-01-23 11:20:00,36.59,36.67,36.53,36.53,16400.0,23.8397,23.8918,23.8006,23.8006,16400.0
2009-01-23 11:25:00,36.52,36.57,36.45,36.46,8200.0,23.7941,23.8267,23.7485,23.755,8200.0
2009-01-23 11:30:00,36.47,36.5,36.35,36.35,11600.0,23.7615,23.7811,23.6833,23.6833,11600.0
2009-01-23 11:35:00,36.37,36.47,36.37,36.44,5400.0,23.6964,23.7615,23.6964,23.742,5400.0
2009-01-23 11:40:00,36.47,36.57,36.46,36.47,6500.0,23.7615,23.8267,23.755,23.7615,6500.0
2009-01-23 11:45:00,36.45,36.46,36.32,36.37,18200.0,23.7485,23.755,23.6638,23.6964,18200.0
2009-01-23 11:50:00,36.37,36.41,36.28,36.35,18100.0,23.6964,23.7224,23.6377,23.6833,18100.0
2009-01-23 11:55:00,36.26,36.26,36.14,36.21,7600.0,23.6247,23.6247,23.5465,23.5921,7600.0
2009-01-23 12:00:00,36.22,36.3,36.19,36.26,12100.0,23.5986,23.6508,23.5791,23.6247,12100.0
2009-01-23 12:05:00,36.24,36.34,36.24,36.26,21600.0,23.6117,23.6768,23.6117,23.6247,21600.0
2009-01-23 12:10:00,36.26,36.4,36.26,36.37,11900.0,23.6247,23.7159,23.6247,23.6964,11900.0
2009-01-23 12:15:00,36.4,36.45,36.4,36.44,3800.0,23.7159,23.7485,23.7159,23.742,3800.0
2009-01-23 12:20:00,36.39,36.63,36.39,36.59,15800.0,23.7094,23.8658,23.7094,23.8397,15800.0
2009-01-23 12:25:00,36.56,36.64,36.51,36.62,17300.0,23.8202,23.8723,23.7876,23.8592,17300.0
2009-01-23 12:30:00,36.56,36.56,36.4,36.41,23300.0,23.8202,23.8202,23.7159,23.7224,23300.0
2009-01-23 12:35:00,36.35,36.37,36.3,36.32,11700.0,23.6833,23.6964,23.6508,23.6638,11700.0
2009-01-23 12:40:00,36.29,36.34,36.29,36.33,8800.0,23.6442,23.6768,23.6442,23.6703,8800.0
2009-01-23 12:45:00,36.33,36.62,36.33,36.54,20600.0,23.6703,23.8592,23.6703,23.8071,20600.0
2009-01-23 12:50:00,36.58,36.63,36.45,36.45,21000.0,23.8332,23.8658,23.7485,23.7485,21000.0
2009-01-23 12:55:00,36.43,36.5,36.36,36.44,13000.0,23.7355,23.7811,23.6898,23.742,13000.0
2009-01-23 13:00:00,36.42,36.6,36.36,36.59,35400.0,23.7289,23.8462,23.6898,23.8397,35400.0
2009-01-23 13:05:00,36.59,36.59,36.42,36.47,11300.0,23.8397,23.8397,23.7289,23.7615,11300.0
2009-01-23 13:10:00,36.49,36.75,36.49,36.71,9200.0,23.7745,23.9439,23.7745,23.9179,9200.0
2009-01-23 13:15:00,36.68,36.9,36.64,36.89,21600.0,23.8983,24.0417,23.8723,24.0352,21600.0
2009-01-23 13:20:00,36.88,36.9,36.82,36.85,13500.0,24.0286,24.0417,23.9896,24.0091,13500.0
2009-01-23 13:25:00,36.86,36.92,36.74,36.74,17900.0,24.0156,24.0547,23.9374,23.9374,17900.0
2009-01-23 13:30:00,36.75,36.9,36.74,36.89,11900.0,23.9439,24.0417,23.9374,24.0352,11900.0
2009-01-23 13:35:00,36.9,36.96,36.83,36.84,13500.0,24.0417,24.0808,23.9961,24.0026,13500.0
2009-01-23 13:40:00,36.87,36.89,36.8,36.84,22600.0,24.0221,24.0352,23.9765,24.0026,22600.0
2009-01-23 13:45:00,36.91,37.0,36.86,36.93,34800.0,24.0482,24.1068,24.0156,24.0612,34800.0
2009-01-23 13:50:00,36.92,36.92,36.81,36.87,21200.0,24.0547,24.0547,23.983,24.0221,21200.0
2009-01-23 13:55:00,36.87,37.09,36.83,37.09,55100.0,24.0221,24.1655,23.9961,24.1655,55100.0
2009-01-23 14:00:00,37.09,37.15,36.96,36.96,11600.0,24.1655,24.2046,24.0808,24.0808,11600.0
2009-01-23 14:05:00,36.96,37.03,36.96,36.98,34700.0,24.0808,24.1264,24.0808,24.0938,34700.0
2009-01-23 14:10:00,36.97,36.98,36.81,36.83,30000.0,24.0873,24.0938,23.983,23.9961,30000.0
2009-01-23 14:15:00,36.79,36.88,36.77,36.87,7400.0,23.97,24.0286,23.957,24.0221,7400.0
2009-01-23 14:20:00,36.86,37.12,36.84,37.12,29900.0,24.0156,24.185,24.0026,24.185,29900.0
2009-01-23 14:25:00,37.11,37.15,36.99,37.03,11400.0,24.1785,24.2046,24.1003,24.1264,11400.0
2009-01-23 14:30:00,37.03,37.03,36.79,36.79,43800.0,24.1264,24.1264,23.97,23.97,43800.0
2009-01-23 14:35:00,36.78,36.87,36.77,36.85,17100.0,23.9635,24.0221,23.957,24.0091,17100.0
2009-01-23 14:40:00,36.85,36.93,36.75,36.83,40400.0,24.0091,24.0612,23.9439,23.9961,40400.0
2009-01-23 14:45:00,36.86,36.99,36.8,36.91,19800.0,24.0156,24.1003,23.9765,24.0482,19800.0
2009-01-23 14:50:00,36.88,36.88,36.64,36.66,32500.0,24.0286,24.0286,23.8723,23.8853,32500.0
2009-01-23 14:55:00,36.64,36.67,36.51,36.62,32000.0,23.8723,23.8918,23.7876,23.8592,32000.0
2009-01-23 15:00:00,36.62,36.74,36.53,36.71,31200.0,23.8592,23.9374,23.8006,23.9179,31200.0
2009-01-23 15:05:00,36.77,36.78,36.55,36.55,28600.0,23.957,23.9635,23.8136,23.8136,28600.0
2009-01-23 15:10:00,36.52,36.69,36.49,36.62,40300.0,23.7941,23.9049,23.7745,23.8592,40300.0
2009-01-23 15:15:00,36.57,36.72,36.57,36.68,23100.0,23.8267,23.9244,23.8267,23.8983,23100.0
2009-01-23 15:20:00,36.66,36.85,36.65,36.81,17500.0,23.8853,24.0091,23.8788,23.983,17500.0
2009-01-23 15:25:00,36.81,36.89,36.7,36.7,17300.0,23.983,24.0352,23.9114,23.9114,17300.0
2009-01-23 15:30:00,36.67,36.76,36.62,36.74,18000.0,23.8918,23.9505,23.8592,23.9374,18000.0
2009-01-23 15:35:00,36.77,36.85,36.76,36.81,32100.0,23.957,24.0091,23.9505,23.983,32100.0
2009-01-23 15:40:00,36.83,36.92,36.75,36.78,44200.0,23.9961,24.0547,23.9439,23.9635,44200.0
2009-01-23 15:45:00,36.78,36.84,36.77,36.84,19600.0,23.9635,24.0026,23.957,24.0026,19600.0
2009-01-23 15:50:00,36.9,36.97,36.88,36.95,22700.0,24.0417,24.0873,24.0286,24.0743,22700.0
2009-01-23 15:55:00,36.97,37.01,36.89,36.9,11600.0,24.0873,24.1133,24.0352,24.0417,11600.0
2009-01-26 09:30:00,37.16,37.19,37.02,37.14,27800.0,24.2111,24.2306,24.1199,24.198,27800.0
2009-01-26 09:35:00,37.15,37.22,37.1,37.22,20100.0,24.2046,24.2502,24.172,24.2502,20100.0
2009-01-26 09:40:00,37.26,37.56,37.24,37.5,13500.0,24.2762,24.4717,24.2632,24.4326,13500.0
2009-01-26 09:45:00,37.5,37.51,37.34,37.36,7200.0,24.4326,24.4391,24.3284,24.3414,7200.0
2009-01-26 09:50:00,37.36,37.42,37.31,37.39,3400.0,24.3414,24.3805,24.3088,24.3609,3400.0
2009-01-26 09:55:00,37.4,37.45,37.33,37.45,23500.0,24.3674,24.4,24.3218,24.4,23500.0
2009-01-26 10:00:00,37.46,37.87,37.46,37.73,27600.0,24.4065,24.6737,24.4065,24.5825,27600.0
2009-01-26 10:05:00,37.76,37.86,37.73,37.83,17500.0,24.602,24.6672,24.5825,24.6476,17500.0
2009-01-26 10:10:00,37.84,37.88,37.76,37.76,12900.0,24.6541,24.6802,24.602,24.602,12900.0
2009-01-26 10:15:00,37.77,37.78,37.71,37.74,6100.0,24.6085,24.615,24.5694,24.589,6100.0
2009-01-26 10:20:00,37.77,37.9,37.74,37.88,13500.0,24.6085,24.6932,24.589,24.6802,13500.0
2009-01-26 10:25:00,37.9,37.93,37.76,37.78,10300.0,24.6932,24.7128,24.602,24.615,10300.0
2009-01-26 10:30:00,37.79,37.83,37.79,37.82,11600.0,24.6215,24.6476,24.6215,24.6411,11600.0
2009-01-26 10:35:00,37.82,37.82,37.7,37.7,27400.0,24.6411,24.6411,24.5629,24.5629,27400.0
2009-01-26 10:40:00,37.67,37.7,37.58,37.59,10600.0,24.5434,24.5629,24.4847,24.4912,10600.0
2009-01-26 10:45:00,37.59,37.77,37.59,37.74,12300.0,24.4912,24.6085,24.4912,24.589,12300.0
2009-01-26 10:50:00,37.72,37.72,37.66,37.66,14100.0,24.5759,24.5759,24.5368,24.5368,14100.0
2009-01-26 10:55:00,37.68,37.7,37.64,37.7,3600.0,24.5499,24.5629,24.5238,24.5629,3600.0
2009-01-26 11:00:00,37.69,37.79,37.67,37.68,24200.0,24.5564,24.6215,24.5434,24.5499,24200.0
2009-01-26 11:05:00,37.65,37.65,37.58,37.61,8700.0,24.5303,24.5303,24.4847,24.5043,8700.0
2009-01-26 11:10:00,37.58,37.65,37.58,37.63,4200.0,24.4847,24.5303,24.4847,24.5173,4200.0
2009-01-26 11:15:00,37.62,37.66,37.49,37.51,3500.0,24.5108,24.5368,24.4261,24.4391,3500.0
2009-01-26 11:20:00,37.5,37.55,37.5,37.52,1900.0,24.4326,24.4652,24.4326,24.4456,1900.0
2009-01-26 11:25:00,37.54,37.57,37.53,37.57,2200.0,24.4587,24.4782,24.4521,24.4782,2200.0
2009-01-26 11:30:00,37.6,37.65,37.6,37.61,26400.0,24.4978,24.5303,24.4978,24.5043,26400.0
2009-01-26 11:35:00,37.6,37.63,37.6,37.6,2200.0,24.4978,24.5173,24.4978,24.4978,2200.0
2009-01-26 11:40:00,37.59,37.59,37.55,37.55,4100.0,24.4912,24.4912,24.4652,24.4652,4100.0
2009-01-26 11:45:00,37.57,37.59,37.4,37.4,6200.0,24.4782,24.4912,24.3674,24.3674,6200.0
2009-01-26 11:50:00,37.38,37.46,37.38,37.45,2100.0,24.3544,24.4065,24.3544,24.4,2100.0
2009-01-26 11:55:00,37.47,37.52,37.47,37.51,3100.0,24.4131,24.4456,24.4131,24.4391,3100.0
2009-01-26 12:00:00,37.54,37.61,37.54,37.57,10500.0,24.4587,24.5043,24.4587,24.4782,10500.0
2009-01-26 12:05:00,37.58,37.58,37.51,37.53,4800.0,24.4847,24.4847,24.4391,24.4521,4800.0
2009-01-26 12:10:00,37.51,37.51,37.47,37.48,1500.0,24.4391,24.4391,24.4131,24.4196,1500.0
2009-01-26 12:15:00,37.5,37.5,37.43,37.45,4500.0,24.4326,24.4326,24.387,24.4,4500.0
2009-01-26 12:20:00,37.46,37.64,37.46,37.6,39000.0,24.4065,24.5238,24.4065,24.4978,39000.0
2009-01-26 12:25:00,37.61,37.62,37.55,37.57,44900.0,24.5043,24.5108,24.4652,24.4782,44900.0
2009-01-26 12:30:00,37.58,37.63,37.46,37.49,14900.0,24.4847,24.5173,24.4065,24.4261,14900.0
2009-01-26 12:35:00,37.45,37.47,37.39,37.44,15900.0,24.4,24.4131,24.3609,24.3935,15900.0
2009-01-26 12:40:00,37.46,37.48,37.43,37.48,2300.0,24.4065,24.4196,24.387,24.4196,2300.0
2009-01-26 12:45:00,37.52,37.6,37.48,37.48,13100.0,24.4456,24.4978,24.4196,24.4196,13100.0
2009-01-26 12:50:00,37.5,37.61,37.44,37.6,6600.0,24.4326,24.5043,24.3935,24.4978,6600.0
2009-01-26 12:55:00,37.59,37.59,37.43,37.47,22400.0,24.4912,24.4912,24.387,24.4131,22400.0
2009-01-26 13:00:00,37.47,37.54,37.46,37.53,12700.0,24.4131,24.4587,24.4065,24.4521,12700.0
2009-01-26 13:05:00,37.51,37.51,37.28,37.3,9900.0,24.4391,24.4391,24.2893,24.3023,9900.0
2009-01-26 13:10:00,37.37,37.41,37.31,37.31,10800.0,24.3479,24.374,24.3088,24.3088,10800.0
2009-01-26 13:15:00,37.39,37.43,37.37,37.37,2600.0,24.3609,24.387,24.3479,24.3479,2600.0
2009-01-26 13:20:00,37.34,37.42,37.26,37.42,25400.0,24.3284,24.3805,24.2762,24.3805,25400.0
2009-01-26 13:25:00,37.38,37.46,37.34,37.39,40800.0,24.3544,24.4065,24.3284,24.3609,40800.0
2009-01-26 13:30:00,37.4,37.4,37.18,37.18,17500.0,24.3674,24.3674,24.2241,24.2241,17500.0
2009-01-26 13:35:00,37.18,37.24,37.18,37.2,9900.0,24.2241,24.2632,24.2241,24.2371,9900.0
2009-01-26 13:40:00,37.22,37.36,37.22,37.36,28300.0,24.2502,24.3414,24.2502,24.3414,28300.0
2009-01-26 13:45:00,37.37,37.37,37.18,37.18,6700.0,24.3479,24.3479,24.2241,24.2241,6700.0
2009-01-26 13:50:00,37.15,37.15,36.98,37.05,4400.0,24.2046,24.2046,24.0938,24.1394,4400.0
2009-01-26 13:55:00,37.05,37.07,36.99,37.04,5700.0,24.1394,24.1524,24.1003,24.1329,5700.0
2009-01-26 14:00:00,37.04,37.04,36.79,36.85,17900.0,24.1329,24.1329,23.97,24.0091,17900.0
2009-01-26 14:05:00,36.82,36.86,36.73,36.82,24500.0,23.9896,24.0156,23.9309,23.9896,24500.0
2009-01-26 14:10:00,36.84,36.84,36.72,36.76,8900.0,24.0026,24.0026,23.9244,23.9505,8900.0
2009-01-26 14:15:00,36.68,36.78,36.64,36.77,11900.0,23.8983,23.9635,23.8723,23.957,11900.0
2009-01-26 14:20:00,36.81,36.87,36.77,36.84,14000.0,23.983,24.0221,23.957,24.0026,14000.0
2009-01-26 14:25:00,36.85,36.89,36.82,36.82,25600.0,24.0091,24.0352,23.9896,23.9896,25600.0
2009-01-26 14:30:00,36.84,36.94,36.82,36.94,15100.0,24.0026,24.0677,23.9896,24.0677,15100.0
2009-01-26 14:35:00,36.96,37.02,36.91,36.91,25600.0,24.0808,24.1199,24.0482,24.0482,25600.0
2009-01-26 14:40:00,36.91,36.94,36.8,36.81,12700.0,24.0482,24.0677,23.9765,23.983,12700.0
2009-01-26 14:45:00,36.81,37.03,36.77,37.02,12600.0,23.983,24.1264,23.957,24.1199,12600.0
2009-01-26 14:50:00,37.07,37.08,36.98,37.06,8500.0,24.1524,24.159,24.0938,24.1459,8500.0
2009-01-26 14:55:00,37.0,37.15,36.99,37.12,8200.0,24.1068,24.2046,24.1003,24.185,8200.0
2009-01-26 15:00:00,37.14,37.27,37.14,37.19,10100.0,24.198,24.2827,24.198,24.2306,10100.0
2009-01-26 15:05:00,37.21,37.33,37.17,37.33,8800.0,24.2437,24.3218,24.2176,24.3218,8800.0
2009-01-26 15:10:00,37.33,37.36,37.17,37.21,18500.0,24.3218,24.3414,24.2176,24.2437,18500.0
2009-01-26 15:15:00,37.22,37.22,37.12,37.16,23000.0,24.2502,24.2502,24.185,24.2111,23000.0
2009-01-26 15:20:00,37.21,37.28,37.17,37.25,21100.0,24.2437,24.2893,24.2176,24.2697,21100.0
2009-01-26 15:25:00,37.25,37.44,37.25,37.29,14100.0,24.2697,24.3935,24.2697,24.2958,14100.0
2009-01-26 15:30:00,37.3,37.32,37.17,37.22,6900.0,24.3023,24.3153,24.2176,24.2502,6900.0
2009-01-26 15:35:00,37.24,37.35,37.12,37.12,33200.0,24.2632,24.3349,24.185,24.185,33200.0
2009-01-26 15:40:00,37.14,37.19,36.93,37.02,32600.0,24.198,24.2306,24.0612,24.1199,32600.0
2009-01-26 15:45:00,37.04,37.17,36.96,37.15,21900.0,24.1329,24.2176,24.0808,24.2046,21900.0
2009-01-26 15:50:00,37.1,37.2,37.03,37.17,10700.0,24.172,24.2371,24.1264,24.2176,10700.0
2009-01-26 15:55:00,37.18,37.18,37.04,37.05,30200.0,24.2241,24.2241,24.1329,24.1394,30200.0
2009-01-27 09:30:00,37.27,37.27,37.12,37.25,20700.0,24.2827,24.2827,24.185,24.2697,20700.0
2009-01-27 09:35:00,37.26,37.49,37.23,37.49,5000.0,24.2762,24.4261,24.2567,24.4261,5000.0
2009-01-27 09:40:00,37.5,37.52,37.45,37.48,10100.0,24.4326,24.4456,24.4,24.4196,10100.0
2009-01-27 09:45:00,37.48,37.53,37.35,37.38,17400.0,24.4196,24.4521,24.3349,24.3544,17400.0
2009-01-27 09:50:00,37.37,37.46,37.35,37.37,9900.0,24.3479,24.4065,24.3349,24.3479,9900.0
2009-01-27 09:55:00,37.37,37.46,37.35,37.36,9500.0,24.3479,24.4065,24.3349,24.3414,9500.0
2009-01-27 10:00:00,37.35,37.38,37.16,37.26,10900.0,24.3349,24.3544,24.2111,24.2762,10900.0
2009-01-27 10:05:00,37.25,37.25,36.97,37.05,16200.0,24.2697,24.2697,24.0873,24.1394,16200.0
2009-01-27 10:10:00,37.06,37.07,36.93,36.99,13000.0,24.1459,24.1524,24.0612,24.1003,13000.0
2009-01-27 10:15:00,37.0,37.07,36.99,37.03,4700.0,24.1068,24.1524,24.1003,24.1264,4700.0
2009-01-27 10:20:00,37.09,37.24,37.09,37.21,4600.0,24.1655,24.2632,24.1655,24.2437,4600.0
2009-01-27 10:25:00,37.21,37.21,37.13,37.13,3100.0,24.2437,24.2437,24.1915,24.1915,3100.0
2009-01-27 10:30:00,37.09,37.16,37.06,37.16,11200.0,24.1655,24.2111,24.1459,24.2111,11200.0
2009-01-27 10:35:00,37.18,37.21,37.15,37.15,6900.0,24.2241,24.2437,24.2046,24.2046,6900.0
2009-01-27 10:40:00,37.16,37.2,37.09,37.09,6500.0,24.2111,24.2371,24.1655,24.1655,6500.0
2009-01-27 10:45:00,37.07,37.07,36.98,36.98,7500.0,24.1524,24.1524,24.0938,24.0938,7500.0
2009-01-27 10:50:00,36.97,37.1,36.97,37.07,8400.0,24.0873,24.172,24.0873,24.1524,8400.0
2009-01-27 10:55:00,37.1,37.23,37.07,37.22,25900.0,24.172,24.2567,24.1524,24.2502,25900.0
2009-01-27 11:00:00,37.22,37.23,37.2,37.22,10600.0,24.2502,24.2567,24.2371,24.2502,10600.0
2009-01-27 11:05:00,37.21,37.36,37.18,37.35,24200.0,24.2437,24.3414,24.2241,24.3349,24200.0
2009-01-27 11:10:00,37.32,37.35,37.3,37.34,2300.0,24.3153,24.3349,24.3023,24.3284,2300.0
2009-01-27 11:15:00,37.36,37.48,37.36,37.42,14400.0,24.3414,24.4196,24.3414,24.3805,14400.0
2009-01-27 11:20:00,37.42,37.43,37.38,37.39,3800.0,24.3805,24.387,24.3544,24.3609,3800.0
2009-01-27 11:25:00,37.38,37.44,37.38,37.44,18400.0,24.3544,24.3935,24.3544,24.3935,18400.0
2009-01-27 11:30:00,37.47,37.48,37.31,37.32,12100.0,24.4131,24.4196,24.3088,24.3153,12100.0
2009-01-27 11:35:00,37.31,37.38,37.31,37.38,11300.0,24.3088,24.3544,24.3088,24.3544,11300.0
2009-01-27 11:40:00,37.38,37.38,37.28,37.33,16900.0,24.3544,24.3544,24.2893,24.3218,16900.0
2009-01-27 11:45:00,37.36,37.44,37.36,37.41,22600.0,24.3414,24.3935,24.3414,24.374,22600.0
2009-01-27 11:50:00,37.36,37.46,37.36,37.44,4000.0,24.3414,24.4065,24.3414,24.3935,4000.0
2009-01-27 11:55:00,37.46,37.46,37.35,37.36,6000.0,24.4065,24.4065,24.3349,24.3414,6000.0
2009-01-27 12:00:00,37.38,37.42,37.31,37.42,4400.0,24.3544,24.3805,24.3088,24.3805,4400.0
2009-01-27 12:05:00,37.44,37.45,37.41,37.42,5500.0,24.3935,24.4,24.374,24.3805,5500.0
2009-01-27 12:10:00,37.44,37.5,37.41,37.44,6300.0,24.3935,24.4326,24.374,24.3935,6300.0
2009-01-27 12:15:00,37.47,37.56,37.46,37.56,11800.0,24.4131,24.4717,24.4065,24.4717,11800.0
2009-01-27 12:20:00,37.54,37.6,37.54,37.54,23200.0,24.4587,24.4978,24.4587,24.4587,23200.0
2009-01-27 12:25:00,37.55,37.72,37.55,37.69,13700.0,24.4652,24.5759,24.4652,24.5564,13700.0
2009-01-27 12:30:00,37.7,37.71,37.63,37.63,2300.0,24.5629,24.5694,24.5173,24.5173,2300.0
2009-01-27 12:35:00,37.63,37.65,37.62,37.65,600.0,24.5173,24.5303,24.5108,24.5303,600.0
2009-01-27 12:40:00,37.66,37.73,37.63,37.64,5800.0,24.5368,24.5825,24.5173,24.5238,5800.0
2009-01-27 12:45:00,37.64,37.64,37.57,37.59,2500.0,24.5238,24.5238,24.4782,24.4912,2500.0
2009-01-27 12:50:00,37.57,37.6,37.55,37.6,10300.0,24.4782,24.4978,24.4652,24.4978,10300.0
2009-01-27 12:55:00,37.63,37.68,37.6,37.62,12700.0,24.5173,24.5499,24.4978,24.5108,12700.0
2009-01-27 13:00:00,37.63,37.63,37.54,37.54,1700.0,24.5173,24.5173,24.4587,24.4587,1700.0
2009-01-27 13:05:00,37.53,37.53,37.43,37.46,3600.0,24.4521,24.4521,24.387,24.4065,3600.0
2009-01-27 13:10:00,37.49,37.58,37.47,37.55,8500.0,24.4261,24.4847,24.4131,24.4652,8500.0
2009-01-27 13:15:00,37.56,37.56,37.48,37.48,3100.0,24.4717,24.4717,24.4196,24.4196,3100.0
2009-01-27 13:20:00,37.53,37.7,37.53,37.69,7100.0,24.4521,24.5629,24.4521,24.5564,7100.0
2009-01-27 13:25:00,37.67,37.7,37.52,37.54,12400.0,24.5434,24.5629,24.4456,24.4587,12400.0
2009-01-27 13:30:00,37.53,37.55,37.47,37.53,8000.0,24.4521,24.4652,24.4131,24.4521,8000.0
2009-01-27 13:35:00,37.51,37.53,37.47,37.51,31700.0,24.4391,24.4521,24.4131,24.4391,31700.0
2009-01-27 13:40:00,37.52,37.66,37.52,37.62,33000.0,24.4456,24.5368,24.4456,24.5108,33000.0
2009-01-27 13:45:00,37.62,37.66,37.5,37.55,13700.0,24.5108,24.5368,24.4326,24.4652,13700.0
2009-01-27 13:50:00,37.57,37.62,37.57,37.6,2500.0,24.4782,24.5108,24.4782,24.4978,2500.0
2009-01-27 13:55:00,37.56,37.56,37.44,37.44,2800.0,24.4717,24.4717,24.3935,24.3935,2800.0
2009-01-27 14:00:00,37.44,37.45,37.36,37.43,12400.0,24.3935,24.4,24.3414,24.387,12400.0
2009-01-27 14:05:00,37.42,37.43,37.26,37.33,8600.0,24.3805,24.387,24.2762,24.3218,8600.0
2009-01-27 14:10:00,37.35,37.4,37.29,37.3,3200.0,24.3349,24.3674,24.2958,24.3023,3200.0
2009-01-27 14:15:00,37.3,37.48,37.27,37.41,18900.0,24.3023,24.4196,24.2827,24.374,18900.0
2009-01-27 14:20:00,37.44,37.45,37.32,37.36,25200.0,24.3935,24.4,24.3153,24.3414,25200.0
2009-01-27 14:25:00,37.38,37.41,37.26,37.3,18600.0,24.3544,24.374,24.2762,24.3023,18600.0
2009-01-27 14:30:00,37.3,37.34,37.22,37.34,26200.0,24.3023,24.3284,24.2502,24.3284,26200.0
2009-01-27 14:35:00,37.35,37.48,37.35,37.43,19100.0,24.3349,24.4196,24.3349,24.387,19100.0
2009-01-27 14:40:00,37.43,37.49,37.4,37.42,10100.0,24.387,24.4261,24.3674,24.3805,10100.0
2009-01-27 14:45:00,37.4,37.44,37.37,37.43,4500.0,24.3674,24.3935,24.3479,24.387,4500.0
2009-01-27 14:50:00,37.48,37.56,37.48,37.53,16000.0,24.4196,24.4717,24.4196,24.4521,16000.0
2009-01-27 14:55:00,37.54,37.55,37.51,37.54,20500.0,24.4587,24.4652,24.4391,24.4587,20500.0
2009-01-27 15:00:00,37.58,37.61,37.36,37.43,20600.0,24.4847,24.5043,24.3414,24.387,20600.0
2009-01-27 15:05:00,37.44,37.52,37.39,37.52,7300.0,24.3935,24.4456,24.3609,24.4456,7300.0
2009-01-27 15:10:00,37.53,37.55,37.44,37.55,18700.0,24.4521,24.4652,24.3935,24.4652,18700.0
2009-01-27 15:15:00,37.59,37.6,37.55,37.55,15800.0,24.4912,24.4978,24.4652,24.4652,15800.0
2009-01-27 15:20:00,37.54,37.65,37.54,37.61,9400.0,24.4587,24.5303,24.4587,24.5043,9400.0
2009-01-27 15:25:00,37.62,37.7,37.55,37.62,13700.0,24.5108,24.5629,24.4652,24.5108,13700.0
2009-01-27 15:30:00,37.59,37.59,37.52,37.53,5900.0,24.4912,24.4912,24.4456,24.4521,5900.0
2009-01-27 15:35:00,37.56,37.6,37.52,37.59,11500.0,24.4717,24.4978,24.4456,24.4912,11500.0
2009-01-27 15:40:00,37.6,37.6,37.52,37.56,6900.0,24.4978,24.4978,24.4456,24.4717,6900.0
2009-01-27 15:45:00,37.55,37.55,37.46,37.5,12300.0,24.4652,24.4652,24.4065,24.4326,12300.0
2009-01-27 15:50:00,37.49,37.57,37.46,37.57,3100.0,24.4261,24.4782,24.4065,24.4782,3100.0
2009-01-27 15:55:00,37.56,37.6,37.48,37.48,12500.0,24.4717,24.4978,24.4196,24.4196,12500.0
2009-01-28 09:30:00,38.45,38.45,38.31,38.38,88500.0,25.0516,25.0516,24.9603,25.006,88500.0
2009-01-28 09:35:00,38.39,38.51,38.3,38.39,15800.0,25.0125,25.0907,24.9538,25.0125,15800.0
2009-01-28 09:40:00,38.41,38.54,38.32,38.32,37500.0,25.0255,25.1102,24.9669,24.9669,37500.0
2009-01-28 09:45:00,38.33,38.39,38.3,38.34,19800.0,24.9734,25.0125,24.9538,24.9799,19800.0
2009-01-28 09:50:00,38.36,38.45,38.26,38.27,28700.0,24.9929,25.0516,24.9278,24.9343,28700.0
2009-01-28 09:55:00,38.27,38.31,38.25,38.29,27100.0,24.9343,24.9603,24.9213,24.9473,27100.0
2009-01-28 10:00:00,38.28,38.39,38.22,38.22,14400.0,24.9408,25.0125,24.9017,24.9017,14400.0
2009-01-28 10:05:00,38.23,38.35,38.21,38.33,35800.0,24.9082,24.9864,24.8952,24.9734,35800.0
2009-01-28 10:10:00,38.33,38.36,38.28,38.35,10300.0,24.9734,24.9929,24.9408,24.9864,10300.0
2009-01-28 10:15:00,38.33,38.35,38.28,38.34,14700.0,24.9734,24.9864,24.9408,24.9799,14700.0
2009-01-28 10:20:00,38.4,38.4,38.34,38.34,5600.0,25.019,25.019,24.9799,24.9799,5600.0
2009-01-28 10:25:00,38.32,38.38,38.3,38.38,10800.0,24.9669,25.006,24.9538,25.006,10800.0
2009-01-28 10:30:00,38.36,38.5,38.36,38.5,20000.0,24.9929,25.0841,24.9929,25.0841,20000.0
2009-01-28 10:35:00,38.54,38.58,38.51,38.53,10200.0,25.1102,25.1363,25.0907,25.1037,10200.0
2009-01-28 10:40:00,38.54,38.57,38.47,38.55,12400.0,25.1102,25.1297,25.0646,25.1167,12400.0
2009-01-28 10:45:00,38.57,38.57,38.53,38.57,4700.0,25.1297,25.1297,25.1037,25.1297,4700.0
2009-01-28 10:50:00,38.54,38.55,38.49,38.53,2300.0,25.1102,25.1167,25.0776,25.1037,2300.0
2009-01-28 10:55:00,38.55,38.56,38.48,38.51,7400.0,25.1167,25.1232,25.0711,25.0907,7400.0
2009-01-28 11:00:00,38.53,38.56,38.53,38.55,20600.0,25.1037,25.1232,25.1037,25.1167,20600.0
2009-01-28 11:05:00,38.55,38.64,38.55,38.63,8400.0,25.1167,25.1754,25.1167,25.1688,8400.0
2009-01-28 11:10:00,38.61,38.61,38.48,38.52,15600.0,25.1558,25.1558,25.0711,25.0972,15600.0
2009-01-28 11:15:00,38.5,38.54,38.49,38.54,3600.0,25.0841,25.1102,25.0776,25.1102,3600.0
2009-01-28 11:20:00,38.56,38.64,38.56,38.59,11800.0,25.1232,25.1754,25.1232,25.1428,11800.0
2009-01-28 11:25:00,38.6,38.64,38.55,38.55,3400.0,25.1493,25.1754,25.1167,25.1167,3400.0
2009-01-28 11:30:00,38.6,38.61,38.49,38.52,16200.0,25.1493,25.1558,25.0776,25.0972,16200.0
2009-01-28 11:35:00,38.53,38.53,38.42,38.42,4200.0,25.1037,25.1037,25.032,25.032,4200.0
2009-01-28 11:40:00,38.42,38.51,38.42,38.43,13500.0,25.032,25.0907,25.032,25.0385,13500.0
2009-01-28 11:45:00,38.44,38.46,38.41,38.43,11200.0,25.045,25.0581,25.0255,25.0385,11200.0
2009-01-28 11:50:00,38.43,38.5,38.43,38.46,7700.0,25.0385,25.0841,25.0385,25.0581,7700.0
2009-01-28 11:55:00,38.47,38.5,38.47,38.5,4700.0,25.0646,25.0841,25.0646,25.0841,4700.0
2009-01-28 12:00:00,38.5,38.54,38.46,38.54,4600.0,25.0841,25.1102,25.0581,25.1102,4600.0
2009-01-28 12:05:00,38.51,38.52,38.49,38.52,5300.0,25.0907,25.0972,25.0776,25.0972,5300.0
2009-01-28 12:10:00,38.53,38.59,38.53,38.53,4200.0,25.1037,25.1428,25.1037,25.1037,4200.0
2009-01-28 12:15:00,38.56,38.58,38.55,38.55,2500.0,25.1232,25.1363,25.1167,25.1167,2500.0
2009-01-28 12:20:00,38.55,38.55,38.55,38.55,200.0,25.1167,25.1167,25.1167,25.1167,200.0
2009-01-28 12:25:00,38.57,38.58,38.57,38.58,300.0,25.1297,25.1363,25.1297,25.1363,300.0
2009-01-28 12:30:00,38.57,38.59,38.54,38.54,6500.0,25.1297,25.1428,25.1102,25.1102,6500.0
2009-01-28 12:35:00,38.56,38.59,38.54,38.58,3100.0,25.1232,25.1428,25.1102,25.1363,3100.0
2009-01-28 12:40:00,38.55,38.55,38.55,38.55,2400.0,25.1167,25.1167,25.1167,25.1167,2400.0
2009-01-28 12:45:00,38.56,38.56,38.55,38.55,2300.0,25.1232,25.1232,25.1167,25.1167,2300.0
2009-01-28 12:50:00,38.55,38.56,38.55,38.56,600.0,25.1167,25.1232,25.1167,25.1232,600.0
2009-01-28 12:55:00,38.57,38.57,38.52,38.52,1100.0,25.1297,25.1297,25.0972,25.0972,1100.0
2009-01-28 13:00:00,38.51,38.51,38.47,38.5,5400.0,25.0907,25.0907,25.0646,25.0841,5400.0
2009-01-28 13:05:00,38.5,38.65,38.5,38.64,6000.0,25.0841,25.1819,25.0841,25.1754,6000.0
2009-01-28 13:10:00,38.64,38.64,38.64,38.64,200.0,25.1754,25.1754,25.1754,25.1754,200.0
2009-01-28 13:15:00,38.6,38.61,38.59,38.59,2500.0,25.1493,25.1558,25.1428,25.1428,2500.0
2009-01-28 13:20:00,38.6,38.68,38.6,38.67,2500.0,25.1493,25.2014,25.1493,25.1949,2500.0
2009-01-28 13:25:00,38.68,38.8,38.68,38.77,6600.0,25.2014,25.2796,25.2014,25.2601,6600.0
2009-01-28 13:30:00,38.83,38.84,38.79,38.8,12700.0,25.2991,25.3057,25.2731,25.2796,12700.0
2009-01-28 13:35:00,38.81,38.81,38.8,38.8,700.0,25.2861,25.2861,25.2796,25.2796,700.0
2009-01-28 13:40:00,38.78,38.84,38.78,38.84,2100.0,25.2666,25.3057,25.2666,25.3057,2100.0
2009-01-28 13:45:00,38.83,38.91,38.83,38.9,9500.0,25.2991,25.3513,25.2991,25.3448,9500.0
2009-01-28 13:50:00,38.92,38.93,38.8,38.8,2500.0,25.3578,25.3643,25.2796,25.2796,2500.0
2009-01-28 13:55:00,38.82,38.83,38.78,38.8,4300.0,25.2926,25.2991,25.2666,25.2796,4300.0
2009-01-28 14:00:00,38.79,38.83,38.75,38.82,26000.0,25.2731,25.2991,25.247,25.2926,26000.0
2009-01-28 14:05:00,38.82,38.84,38.8,38.83,2000.0,25.2926,25.3057,25.2796,25.2991,2000.0
2009-01-28 14:10:00,38.82,38.94,38.82,38.94,2900.0,25.2926,25.3708,25.2926,25.3708,2900.0
2009-01-28 14:15:00,38.88,39.07,38.77,39.05,19800.0,25.3317,25.4555,25.2601,25.4425,19800.0
2009-01-28 14:20:00,39.05,39.13,38.85,38.85,27500.0,25.4425,25.4946,25.3122,25.3122,27500.0
2009-01-28 14:25:00,38.85,38.88,38.77,38.86,23800.0,25.3122,25.3317,25.2601,25.3187,23800.0
2009-01-28 14:30:00,38.89,38.92,38.66,38.8,16500.0,25.3382,25.3578,25.1884,25.2796,16500.0
2009-01-28 14:35:00,38.8,38.8,38.63,38.76,16100.0,25.2796,25.2796,25.1688,25.2535,16100.0
2009-01-28 14:40:00,38.77,38.84,38.72,38.81,4700.0,25.2601,25.3057,25.2275,25.2861,4700.0
2009-01-28 14:45:00,38.8,38.83,38.71,38.82,15200.0,25.2796,25.2991,25.221,25.2926,15200.0
2009-01-28 14:50:00,38.83,38.83,38.71,38.73,12400.0,25.2991,25.2991,25.221,25.234,12400.0
2009-01-28 14:55:00,38.72,38.95,38.72,38.94,15600.0,25.2275,25.3773,25.2275,25.3708,15600.0
2009-01-28 15:00:00,38.99,39.0,38.87,38.91,6600.0,25.4034,25.4099,25.3252,25.3513,6600.0
2009-01-28 15:05:00,38.89,38.93,38.59,38.7,28200.0,25.3382,25.3643,25.1428,25.2144,28200.0
2009-01-28 15:10:00,38.7,38.76,38.61,38.64,22200.0,25.2144,25.2535,25.1558,25.1754,22200.0
2009-01-28 15:15:00,38.59,38.74,38.59,38.68,15800.0,25.1428,25.2405,25.1428,25.2014,15800.0
2009-01-28 15:20:00,38.71,38.75,38.52,38.56,15800.0,25.221,25.247,25.0972,25.1232,15800.0
2009-01-28 15:25:00,38.56,38.6,38.45,38.56,16600.0,25.1232,25.1493,25.0516,25.1232,16600.0
2009-01-28 15:30:00,38.56,38.58,38.5,38.56,10900.0,25.1232,25.1363,25.0841,25.1232,10900.0
2009-01-28 15:35:00,38.56,38.71,38.55,38.68,37700.0,25.1232,25.221,25.1167,25.2014,37700.0
2009-01-28 15:40:00,38.68,38.79,38.68,38.78,11600.0,25.2014,25.2731,25.2014,25.2666,11600.0
2009-01-28 15:45:00,38.78,38.88,38.78,38.88,6400.0,25.2666,25.3317,25.2666,25.3317,6400.0
2009-01-28 15:50:00,38.88,38.89,38.8,38.86,7300.0,25.3317,25.3382,25.2796,25.3187,7300.0
2009-01-28 15:55:00,38.88,38.97,38.87,38.94,18200.0,25.3317,25.3904,25.3252,25.3708,18200.0
2009-01-29 09:30:00,38.35,38.36,38.2,38.27,25400.0,24.9864,24.9929,24.8887,24.9343,25400.0
2009-01-29 09:35:00,38.28,38.31,38.1,38.14,8900.0,24.9408,24.9603,24.8235,24.8496,8900.0
2009-01-29 09:40:00,38.14,38.29,38.14,38.27,10700.0,24.8496,24.9473,24.8496,24.9343,10700.0
2009-01-29 09:45:00,38.25,38.26,38.18,38.2,7600.0,24.9213,24.9278,24.8756,24.8887,7600.0
2009-01-29 09:50:00,38.17,38.2,38.04,38.1,14200.0,24.8691,24.8887,24.7844,24.8235,14200.0
2009-01-29 09:55:00,38.09,38.09,37.93,38.02,13400.0,24.817,24.817,24.7128,24.7714,13400.0
2009-01-29 10:00:00,38.01,38.01,37.85,37.97,30100.0,24.7649,24.7649,24.6606,24.7388,30100.0
2009-01-29 10:05:00,37.98,38.05,37.98,37.99,8400.0,24.7453,24.7909,24.7453,24.7519,8400.0
2009-01-29 10:10:00,38.02,38.07,37.94,38.07,12700.0,24.7714,24.804,24.7193,24.804,12700.0
2009-01-29 10:15:00,38.06,38.1,38.03,38.07,10000.0,24.7975,24.8235,24.7779,24.804,10000.0
2009-01-29 10:20:00,38.05,38.1,37.97,38.06,8900.0,24.7909,24.8235,24.7388,24.7975,8900.0
2009-01-29 10:25:00,38.05,38.16,38.05,38.15,9200.0,24.7909,24.8626,24.7909,24.8561,9200.0
2009-01-29 10:30:00,38.13,38.14,38.03,38.05,8600.0,24.8431,24.8496,24.7779,24.7909,8600.0
2009-01-29 10:35:00,38.05,38.16,38.04,38.15,9600.0,24.7909,24.8626,24.7844,24.8561,9600.0
2009-01-29 10:40:00,38.16,38.19,38.11,38.14,5300.0,24.8626,24.8822,24.83,24.8496,5300.0
2009-01-29 10:45:00,38.15,38.18,38.1,38.11,22700.0,24.8561,24.8756,24.8235,24.83,22700.0
2009-01-29 10:50:00,38.13,38.24,38.09,38.24,8200.0,24.8431,24.9147,24.817,24.9147,8200.0
2009-01-29 10:55:00,38.26,38.3,38.18,38.28,7400.0,24.9278,24.9538,24.8756,24.9408,7400.0
2009-01-29 11:00:00,38.25,38.26,38.18,38.18,4200.0,24.9213,24.9278,24.8756,24.8756,4200.0
2009-01-29 11:05:00,38.19,38.2,38.14,38.17,3600.0,24.8822,24.8887,24.8496,24.8691,3600.0
2009-01-29 11:10:00,38.18,38.26,38.18,38.25,14600.0,24.8756,24.9278,24.8756,24.9213,14600.0
2009-01-29 11:15:00,38.26,38.29,38.22,38.22,4400.0,24.9278,24.9473,24.9017,24.9017,4400.0
2009-01-29 11:20:00,38.2,38.23,38.19,38.2,3500.0,24.8887,24.9082,24.8822,24.8887,3500.0
2009-01-29 11:25:00,38.22,38.22,38.08,38.08,2000.0,24.9017,24.9017,24.8105,24.8105,2000.0
2009-01-29 11:30:00,38.07,38.07,38.05,38.06,3200.0,24.804,24.804,24.7909,24.7975,3200.0
2009-01-29 11:35:00,38.07,38.08,38.06,38.06,900.0,24.804,24.8105,24.7975,24.7975,900.0
2009-01-29 11:40:00,38.04,38.07,38.01,38.01,2300.0,24.7844,24.804,24.7649,24.7649,2300.0
2009-01-29 11:45:00,38.0,38.0,37.95,37.97,4600.0,24.7584,24.7584,24.7258,24.7388,4600.0
2009-01-29 11:50:00,37.97,37.98,37.92,37.97,2300.0,24.7388,24.7453,24.7062,24.7388,2300.0
2009-01-29 11:55:00,37.97,37.99,37.94,37.94,6900.0,24.7388,24.7519,24.7193,24.7193,6900.0
2009-01-29 12:00:00,37.93,37.93,37.79,37.81,8900.0,24.7128,24.7128,24.6215,24.6346,8900.0
2009-01-29 12:05:00,37.8,37.82,37.78,37.82,3100.0,24.6281,24.6411,24.615,24.6411,3100.0
2009-01-29 12:10:00,37.83,37.91,37.83,37.89,5700.0,24.6476,24.6997,24.6476,24.6867,5700.0
2009-01-29 12:15:00,37.88,37.89,37.83,37.83,2800.0,24.6802,24.6867,24.6476,24.6476,2800.0
2009-01-29 12:20:00,37.87,37.91,37.87,37.88,3100.0,24.6737,24.6997,24.6737,24.6802,3100.0
2009-01-29 12:25:00,37.86,37.9,37.86,37.9,1800.0,24.6672,24.6932,24.6672,24.6932,1800.0
2009-01-29 12:30:00,37.91,37.92,37.86,37.92,4300.0,24.6997,24.7062,24.6672,24.7062,4300.0
2009-01-29 12:35:00,37.94,37.95,37.82,37.82,6100.0,24.7193,24.7258,24.6411,24.6411,6100.0
2009-01-29 12:40:00,37.81,37.82,37.75,37.81,12700.0,24.6346,24.6411,24.5955,24.6346,12700.0
2009-01-29 12:45:00,37.81,37.85,37.8,37.82,5600.0,24.6346,24.6606,24.6281,24.6411,5600.0
2009-01-29 12:50:00,37.79,37.79,37.73,37.73,3400.0,24.6215,24.6215,24.5825,24.5825,3400.0
2009-01-29 12:55:00,37.68,37.68,37.61,37.64,5800.0,24.5499,24.5499,24.5043,24.5238,5800.0
2009-01-29 13:00:00,37.64,37.64,37.58,37.64,4600.0,24.5238,24.5238,24.4847,24.5238,4600.0
2009-01-29 13:05:00,37.63,37.67,37.63,37.64,6900.0,24.5173,24.5434,24.5173,24.5238,6900.0
2009-01-29 13:10:00,37.63,37.69,37.62,37.68,13500.0,24.5173,24.5564,24.5108,24.5499,13500.0
2009-01-29 13:15:00,37.69,37.71,37.68,37.69,2100.0,24.5564,24.5694,24.5499,24.5564,2100.0
2009-01-29 13:20:00,37.68,37.69,37.64,37.65,19500.0,24.5499,24.5564,24.5238,24.5303,19500.0
2009-01-29 13:25:00,37.67,37.75,37.67,37.73,17600.0,24.5434,24.5955,24.5434,24.5825,17600.0
2009-01-29 13:30:00,37.73,37.75,37.65,37.68,7000.0,24.5825,24.5955,24.5303,24.5499,7000.0
2009-01-29 13:35:00,37.67,37.71,37.61,37.63,12100.0,24.5434,24.5694,24.5043,24.5173,12100.0
2009-01-29 13:40:00,37.61,37.72,37.61,37.67,16700.0,24.5043,24.5759,24.5043,24.5434,16700.0
2009-01-29 13:45:00,37.64,37.7,37.61,37.61,11700.0,24.5238,24.5629,24.5043,24.5043,11700.0
2009-01-29 13:50:00,37.6,37.6,37.51,37.55,9200.0,24.4978,24.4978,24.4391,24.4652,9200.0
2009-01-29 13:55:00,37.54,37.59,37.52,37.59,2800.0,24.4587,24.4912,24.4456,24.4912,2800.0
2009-01-29 14:00:00,37.62,37.65,37.57,37.62,10500.0,24.5108,24.5303,24.4782,24.5108,10500.0
2009-01-29 14:05:00,37.63,37.72,37.62,37.63,11700.0,24.5173,24.5759,24.5108,24.5173,11700.0
2009-01-29 14:10:00,37.64,37.71,37.63,37.71,4800.0,24.5238,24.5694,24.5173,24.5694,4800.0
2009-01-29 14:15:00,37.67,37.74,37.65,37.73,13100.0,24.5434,24.589,24.5303,24.5825,13100.0
2009-01-29 14:20:00,37.73,37.74,37.65,37.66,16100.0,24.5825,24.589,24.5303,24.5368,16100.0
2009-01-29 14:25:00,37.66,37.75,37.66,37.75,4800.0,24.5368,24.5955,24.5368,24.5955,4800.0
2009-01-29 14:30:00,37.77,37.82,37.74,37.82,7400.0,24.6085,24.6411,24.589,24.6411,7400.0
2009-01-29 14:35:00,37.77,37.77,37.72,37.76,17600.0,24.6085,24.6085,24.5759,24.602,17600.0
2009-01-29 14:40:00,37.75,37.85,37.75,37.81,9900.0,24.5955,24.6606,24.5955,24.6346,9900.0
2009-01-29 14:45:00,37.81,37.81,37.7,37.72,5300.0,24.6346,24.6346,24.5629,24.5759,5300.0
2009-01-29 14:50:00,37.72,37.72,37.68,37.72,27100.0,24.5759,24.5759,24.5499,24.5759,27100.0
2009-01-29 14:55:00,37.7,37.74,37.63,37.64,23100.0,24.5629,24.589,24.5173,24.5238,23100.0
2009-01-29 15:00:00,37.65,37.78,37.65,37.78,5900.0,24.5303,24.615,24.5303,24.615,5900.0
2009-01-29 15:05:00,37.73,37.76,37.7,37.75,5800.0,24.5825,24.602,24.5629,24.5955,5800.0
2009-01-29 15:10:00,37.77,37.77,37.67,37.75,15900.0,24.6085,24.6085,24.5434,24.5955,15900.0
2009-01-29 15:15:00,37.74,37.79,37.72,37.75,8300.0,24.589,24.6215,24.5759,24.5955,8300.0
2009-01-29 15:20:00,37.75,37.75,37.57,37.64,8700.0,24.5955,24.5955,24.4782,24.5238,8700.0
2009-01-29 15:25:00,37.64,37.64,37.57,37.63,6000.0,24.5238,24.5238,24.4782,24.5173,6000.0
2009-01-29 15:30:00,37.61,37.61,37.39,37.39,13300.0,24.5043,24.5043,24.3609,24.3609,13300.0
2009-01-29 15:35:00,37.4,37.5,37.4,37.44,19200.0,24.3674,24.4326,24.3674,24.3935,19200.0
2009-01-29 15:40:00,37.41,37.59,37.41,37.45,14600.0,24.374,24.4912,24.374,24.4,14600.0
2009-01-29 15:45:00,37.42,37.48,37.38,37.43,1300.0,24.3805,24.4196,24.3544,24.387,1300.0
2009-01-29 15:50:00,37.44,37.46,37.34,37.42,9500.0,24.3935,24.4065,24.3284,24.3805,9500.0
2009-01-29 15:55:00,37.37,37.43,37.37,37.4,12500.0,24.3479,24.387,24.3479,24.3674,12500.0
2009-01-30 09:30:00,37.56,37.68,37.54,37.6,80900.0,24.4717,24.5499,24.4587,24.4978,80900.0
2009-01-30 09:35:00,37.65,37.77,37.62,37.62,5500.0,24.5303,24.6085,24.5108,24.5108,5500.0
2009-01-30 09:40:00,37.59,37.6,37.48,37.53,15200.0,24.4912,24.4978,24.4196,24.4521,15200.0
2009-01-30 09:45:00,37.57,37.67,37.56,37.6,19700.0,24.4782,24.5434,24.4717,24.4978,19700.0
2009-01-30 09:50:00,37.64,37.64,37.54,37.54,2500.0,24.5238,24.5238,24.4587,24.4587,2500.0
2009-01-30 09:55:00,37.53,37.61,37.33,37.33,13500.0,24.4521,24.5043,24.3218,24.3218,13500.0
2009-01-30 10:00:00,37.34,37.34,37.25,37.25,3900.0,24.3284,24.3284,24.2697,24.2697,3900.0
2009-01-30 10:05:00,37.26,37.36,37.26,37.28,4600.0,24.2762,24.3414,24.2762,24.2893,4600.0
2009-01-30 10:10:00,37.27,37.27,37.15,37.16,7300.0,24.2827,24.2827,24.2046,24.2111,7300.0
2009-01-30 10:15:00,37.14,37.21,37.09,37.09,17600.0,24.198,24.2437,24.1655,24.1655,17600.0
2009-01-30 10:20:00,37.09,37.18,37.09,37.15,6500.0,24.1655,24.2241,24.1655,24.2046,6500.0
2009-01-30 10:25:00,37.14,37.18,36.98,36.99,35000.0,24.198,24.2241,24.0938,24.1003,35000.0
2009-01-30 10:30:00,37.0,37.0,36.9,36.97,9700.0,24.1068,24.1068,24.0417,24.0873,9700.0
2009-01-30 10:35:00,36.93,37.0,36.93,36.98,2700.0,24.0612,24.1068,24.0612,24.0938,2700.0
2009-01-30 10:40:00,36.97,37.04,36.97,37.04,3400.0,24.0873,24.1329,24.0873,24.1329,3400.0
2009-01-30 10:45:00,37.04,37.06,36.94,36.96,5200.0,24.1329,24.1459,24.0677,24.0808,5200.0
2009-01-30 10:50:00,36.92,36.94,36.86,36.93,13600.0,24.0547,24.0677,24.0156,24.0612,13600.0
2009-01-30 10:55:00,36.98,37.0,36.97,36.97,5100.0,24.0938,24.1068,24.0873,24.0873,5100.0
2009-01-30 11:00:00,37.0,37.08,37.0,37.08,1200.0,24.1068,24.159,24.1068,24.159,1200.0
2009-01-30 11:05:00,37.07,37.07,37.03,37.06,1100.0,24.1524,24.1524,24.1264,24.1459,1100.0
2009-01-30 11:10:00,37.04,37.04,36.94,36.96,5500.0,24.1329,24.1329,24.0677,24.0808,5500.0
2009-01-30 11:15:00,36.95,36.95,36.84,36.84,3600.0,24.0743,24.0743,24.0026,24.0026,3600.0
2009-01-30 11:20:00,36.81,36.83,36.81,36.82,29700.0,23.983,23.9961,23.983,23.9896,29700.0
2009-01-30 11:25:00,36.82,36.82,36.7,36.75,8800.0,23.9896,23.9896,23.9114,23.9439,8800.0
2009-01-30 11:30:00,36.76,36.81,36.76,36.81,400.0,23.9505,23.983,23.9505,23.983,400.0
2009-01-30 11:35:00,36.81,36.84,36.78,36.82,16400.0,23.983,24.0026,23.9635,23.9896,16400.0
2009-01-30 11:40:00,36.84,36.89,36.84,36.86,1100.0,24.0026,24.0352,24.0026,24.0156,1100.0
2009-01-30 11:45:00,36.83,36.93,36.83,36.92,3400.0,23.9961,24.0612,23.9961,24.0547,3400.0
2009-01-30 11:50:00,36.95,36.96,36.88,36.89,3400.0,24.0743,24.0808,24.0286,24.0352,3400.0
2009-01-30 11:55:00,36.9,36.91,36.9,36.9,1200.0,24.0417,24.0482,24.0417,24.0417,1200.0
2009-01-30 12:00:00,36.9,36.92,36.83,36.83,4700.0,24.0417,24.0547,23.9961,23.9961,4700.0
2009-01-30 12:05:00,36.81,36.91,36.81,36.91,4900.0,23.983,24.0482,23.983,24.0482,4900.0
2009-01-30 12:10:00,36.91,37.03,36.91,37.03,2900.0,24.0482,24.1264,24.0482,24.1264,2900.0
2009-01-30 12:15:00,37.03,37.05,37.01,37.02,3400.0,24.1264,24.1394,24.1133,24.1199,3400.0
2009-01-30 12:20:00,37.04,37.06,37.03,37.04,5300.0,24.1329,24.1459,24.1264,24.1329,5300.0
2009-01-30 12:25:00,37.02,37.03,37.02,37.03,1400.0,24.1199,24.1264,24.1199,24.1264,1400.0
2009-01-30 12:30:00,37.04,37.04,36.95,36.96,7100.0,24.1329,24.1329,24.0743,24.0808,7100.0
2009-01-30 12:35:00,36.97,37.01,36.97,37.0,1900.0,24.0873,24.1133,24.0873,24.1068,1900.0
2009-01-30 12:40:00,36.98,37.01,36.97,37.01,5600.0,24.0938,24.1133,24.0873,24.1133,5600.0
2009-01-30 12:45:00,36.99,37.1,36.99,37.1,2800.0,24.1003,24.172,24.1003,24.172,2800.0
2009-01-30 12:50:00,37.09,37.09,37.05,37.05,1000.0,24.1655,24.1655,24.1394,24.1394,1000.0
2009-01-30 12:55:00,37.05,37.15,37.05,37.14,5800.0,24.1394,24.2046,24.1394,24.198,5800.0
2009-01-30 13:00:00,37.13,37.2,37.1,37.19,3900.0,24.1915,24.2371,24.172,24.2306,3900.0
2009-01-30 13:05:00,37.22,37.33,37.22,37.31,6800.0,24.2502,24.3218,24.2502,24.3088,6800.0
2009-01-30 13:10:00,37.29,37.29,37.24,37.27,2500.0,24.2958,24.2958,24.2632,24.2827,2500.0
2009-01-30 13:15:00,37.23,37.23,37.12,37.17,3800.0,24.2567,24.2567,24.185,24.2176,3800.0
2009-01-30 13:20:00,37.17,37.18,37.13,37.13,10600.0,24.2176,24.2241,24.1915,24.1915,10600.0
2009-01-30 13:25:00,37.09,37.1,36.88,36.95,17900.0,24.1655,24.172,24.0286,24.0743,17900.0
2009-01-30 13:30:00,36.95,36.95,36.76,36.85,16300.0,24.0743,24.0743,23.9505,24.0091,16300.0
2009-01-30 13:35:00,36.86,36.88,36.7,36.7,8900.0,24.0156,24.0286,23.9114,23.9114,8900.0
2009-01-30 13:40:00,36.7,36.73,36.6,36.72,10400.0,23.9114,23.9309,23.8462,23.9244,10400.0
2009-01-30 13:45:00,36.72,36.75,36.66,36.71,11500.0,23.9244,23.9439,23.8853,23.9179,11500.0
2009-01-30 13:50:00,36.72,36.77,36.69,36.7,13400.0,23.9244,23.957,23.9049,23.9114,13400.0
2009-01-30 13:55:00,36.67,36.89,36.66,36.84,9800.0,23.8918,24.0352,23.8853,24.0026,9800.0
2009-01-30 14:00:00,36.81,36.92,36.81,36.86,13800.0,23.983,24.0547,23.983,24.0156,13800.0
2009-01-30 14:05:00,36.9,36.9,36.78,36.8,13200.0,24.0417,24.0417,23.9635,23.9765,13200.0
2009-01-30 14:10:00,36.78,36.89,36.76,36.84,7200.0,23.9635,24.0352,23.9505,24.0026,7200.0
2009-01-30 14:15:00,36.8,36.82,36.74,36.82,13000.0,23.9765,23.9896,23.9374,23.9896,13000.0
2009-01-30 14:20:00,36.83,36.83,36.73,36.76,10800.0,23.9961,23.9961,23.9309,23.9505,10800.0
2009-01-30 14:25:00,36.74,36.95,36.74,36.9,11400.0,23.9374,24.0743,23.9374,24.0417,11400.0
2009-01-30 14:30:00,36.97,36.99,36.84,36.86,14700.0,24.0873,24.1003,24.0026,24.0156,14700.0
2009-01-30 14:35:00,36.88,36.93,36.85,36.88,26300.0,24.0286,24.0612,24.0091,24.0286,26300.0
2009-01-30 14:40:00,36.84,36.87,36.8,36.81,11100.0,24.0026,24.0221,23.9765,23.983,11100.0
2009-01-30 14:45:00,36.78,36.79,36.74,36.77,10500.0,23.9635,23.97,23.9374,23.957,10500.0
2009-01-30 14:50:00,36.77,36.78,36.68,36.69,22800.0,23.957,23.9635,23.8983,23.9049,22800.0
2009-01-30 14:55:00,36.67,36.78,36.65,36.75,10500.0,23.8918,23.9635,23.8788,23.9439,10500.0
2009-01-30 15:00:00,36.75,36.85,36.64,36.64,14300.0,23.9439,24.0091,23.8723,23.8723,14300.0
2009-01-30 15:05:00,36.65,36.74,36.62,36.69,12800.0,23.8788,23.9374,23.8592,23.9049,12800.0
2009-01-30 15:10:00,36.65,36.82,36.65,36.79,12900.0,23.8788,23.9896,23.8788,23.97,12900.0
2009-01-30 15:15:00,36.8,36.83,36.61,36.62,10900.0,23.9765,23.9961,23.8527,23.8592,10900.0
2009-01-30 15:20:00,36.59,36.59,36.48,36.48,9100.0,23.8397,23.8397,23.768,23.768,9100.0
2009-01-30 15:25:00,36.46,36.57,36.41,36.41,32100.0,23.755,23.8267,23.7224,23.7224,32100.0
2009-01-30 15:30:00,36.43,36.43,36.32,36.37,16700.0,23.7355,23.7355,23.6638,23.6964,16700.0
2009-01-30 15:35:00,36.41,36.41,36.28,36.36,18700.0,23.7224,23.7224,23.6377,23.6898,18700.0
2009-01-30 15:40:00,36.35,36.55,36.35,36.47,24700.0,23.6833,23.8136,23.6833,23.7615,24700.0
2009-01-30 15:45:00,36.46,36.6,36.39,36.51,41500.0,23.755,23.8462,23.7094,23.7876,41500.0
2009-01-30 15:50:00,36.51,36.52,36.44,36.45,24300.0,23.7876,23.7941,23.742,23.7485,24300.0
2009-01-30 15:55:00,36.44,36.59,36.39,36.56,92200.0,23.742,23.8397,23.7094,23.8202,92200.0
2009-02-02 09:30:00,35.98,36.12,35.9,35.91,47100.0,23.4423,23.5335,23.3901,23.3967,47100.0
2009-02-02 09:35:00,35.92,36.06,35.92,36.06,13700.0,23.4032,23.4944,23.4032,23.4944,13700.0
2009-02-02 09:40:00,36.02,36.02,35.86,36.0,8600.0,23.4683,23.4683,23.3641,23.4553,8600.0
2009-02-02 09:45:00,35.99,35.99,35.92,35.96,4300.0,23.4488,23.4488,23.4032,23.4292,4300.0
2009-02-02 09:50:00,35.98,36.04,35.86,35.88,9100.0,23.4423,23.4814,23.3641,23.3771,9100.0
2009-02-02 09:55:00,35.87,35.98,35.87,35.98,6400.0,23.3706,23.4423,23.3706,23.4423,6400.0
2009-02-02 10:00:00,35.99,36.11,35.99,36.01,17600.0,23.4488,23.527,23.4488,23.4618,17600.0
2009-02-02 10:05:00,36.0,36.2,36.0,36.16,6500.0,23.4553,23.5856,23.4553,23.5595,6500.0
2009-02-02 10:10:00,36.17,36.21,36.1,36.21,4300.0,23.5661,23.5921,23.5205,23.5921,4300.0
2009-02-02 10:15:00,36.28,36.38,36.28,36.33,20500.0,23.6377,23.7029,23.6377,23.6703,20500.0
2009-02-02 10:20:00,36.34,36.41,36.32,36.39,6200.0,23.6768,23.7224,23.6638,23.7094,6200.0
2009-02-02 10:25:00,36.31,36.31,36.28,36.31,2300.0,23.6573,23.6573,23.6377,23.6573,2300.0
2009-02-02 10:30:00,36.33,36.36,36.22,36.25,7000.0,23.6703,23.6898,23.5986,23.6182,7000.0
2009-02-02 10:35:00,36.26,36.37,36.26,36.34,7500.0,23.6247,23.6964,23.6247,23.6768,7500.0
2009-02-02 10:40:00,36.28,36.28,36.16,36.16,1700.0,23.6377,23.6377,23.5595,23.5595,1700.0
2009-02-02 10:45:00,36.17,36.23,36.16,36.16,11100.0,23.5661,23.6051,23.5595,23.5595,11100.0
2009-02-02 10:50:00,36.21,36.22,36.14,36.15,4300.0,23.5921,23.5986,23.5465,23.553,4300.0
2009-02-02 10:55:00,36.17,36.27,36.17,36.24,6600.0,23.5661,23.6312,23.5661,23.6117,6600.0
2009-02-02 11:00:00,36.2,36.21,36.16,36.16,2100.0,23.5856,23.5921,23.5595,23.5595,2100.0
2009-02-02 11:05:00,36.15,36.15,36.08,36.1,6600.0,23.553,23.553,23.5074,23.5205,6600.0
2009-02-02 11:10:00,36.14,36.14,36.11,36.11,200.0,23.5465,23.5465,23.527,23.527,200.0
2009-02-02 11:15:00,36.13,36.21,36.13,36.19,1200.0,23.54,23.5921,23.54,23.5791,1200.0
2009-02-02 11:20:00,36.15,36.15,36.07,36.13,4800.0,23.553,23.553,23.5009,23.54,4800.0
2009-02-02 11:25:00,36.15,36.15,36.13,36.13,2200.0,23.553,23.553,23.54,23.54,2200.0
2009-02-02 11:30:00,36.18,36.29,36.14,36.29,6100.0,23.5726,23.6442,23.5465,23.6442,6100.0
2009-02-02 11:35:00,36.27,36.31,36.2,36.2,15800.0,23.6312,23.6573,23.5856,23.5856,15800.0
2009-02-02 11:40:00,36.2,36.25,36.16,36.25,7700.0,23.5856,23.6182,23.5595,23.6182,7700.0
2009-02-02 11:45:00,36.26,36.37,36.26,36.37,4500.0,23.6247,23.6964,23.6247,23.6964,4500.0
2009-02-02 11:50:00,36.35,36.35,36.3,36.33,2700.0,23.6833,23.6833,23.6508,23.6703,2700.0
2009-02-02 11:55:00,36.32,36.32,36.27,36.29,5800.0,23.6638,23.6638,23.6312,23.6442,5800.0
2009-02-02 12:00:00,36.33,36.48,36.33,36.41,3700.0,23.6703,23.768,23.6703,23.7224,3700.0
2009-02-02 12:05:00,36.39,36.42,36.35,36.38,6700.0,23.7094,23.7289,23.6833,23.7029,6700.0
2009-02-02 12:10:00,36.37,36.37,36.34,36.36,2900.0,23.6964,23.6964,23.6768,23.6898,2900.0
2009-02-02 12:15:00,36.37,36.42,36.37,36.41,6200.0,23.6964,23.7289,23.6964,23.7224,6200.0
2009-02-02 12:20:00,36.35,36.41,36.35,36.41,3700.0,23.6833,23.7224,23.6833,23.7224,3700.0
2009-02-02 12:25:00,36.38,36.45,36.38,36.43,16400.0,23.7029,23.7485,23.7029,23.7355,16400.0
2009-02-02 12:30:00,36.45,36.53,36.45,36.5,17800.0,23.7485,23.8006,23.7485,23.7811,17800.0
2009-02-02 12:35:00,36.5,36.63,36.5,36.63,1400.0,23.7811,23.8658,23.7811,23.8658,1400.0
2009-02-02 12:40:00,36.64,36.65,36.56,36.61,7800.0,23.8723,23.8788,23.8202,23.8527,7800.0
2009-02-02 12:45:00,36.64,36.67,36.61,36.61,3500.0,23.8723,23.8918,23.8527,23.8527,3500.0
2009-02-02 12:50:00,36.61,36.61,36.57,36.58,2300.0,23.8527,23.8527,23.8267,23.8332,2300.0
2009-02-02 12:55:00,36.58,36.64,36.58,36.61,2500.0,23.8332,23.8723,23.8332,23.8527,2500.0
2009-02-02 13:00:00,36.61,36.63,36.57,36.57,3100.0,23.8527,23.8658,23.8267,23.8267,3100.0
2009-02-02 13:05:00,36.56,36.57,36.5,36.5,6100.0,23.8202,23.8267,23.7811,23.7811,6100.0
2009-02-02 13:10:00,36.48,36.48,36.4,36.4,5600.0,23.768,23.768,23.7159,23.7159,5600.0
2009-02-02 13:15:00,36.39,36.39,36.35,36.38,6700.0,23.7094,23.7094,23.6833,23.7029,6700.0
2009-02-02 13:20:00,36.4,36.4,36.28,36.29,6300.0,23.7159,23.7159,23.6377,23.6442,6300.0
2009-02-02 13:25:00,36.3,36.32,36.29,36.32,2400.0,23.6508,23.6638,23.6442,23.6638,2400.0
2009-02-02 13:30:00,36.31,36.34,36.29,36.32,12200.0,23.6573,23.6768,23.6442,23.6638,12200.0
2009-02-02 13:35:00,36.38,36.38,36.33,36.35,1200.0,23.7029,23.7029,23.6703,23.6833,1200.0
2009-02-02 13:40:00,36.37,36.38,36.36,36.36,500.0,23.6964,23.7029,23.6898,23.6898,500.0
2009-02-02 13:45:00,36.39,36.41,36.35,36.38,5100.0,23.7094,23.7224,23.6833,23.7029,5100.0
2009-02-02 13:50:00,36.35,36.35,36.21,36.22,5300.0,23.6833,23.6833,23.5921,23.5986,5300.0
2009-02-02 13:55:00,36.22,36.23,36.13,36.16,7400.0,23.5986,23.6051,23.54,23.5595,7400.0
2009-02-02 14:00:00,36.17,36.19,36.15,36.15,3600.0,23.5661,23.5791,23.553,23.553,3600.0
2009-02-02 14:05:00,36.14,36.23,36.14,36.19,30900.0,23.5465,23.6051,23.5465,23.5791,30900.0
2009-02-02 14:10:00,36.19,36.22,36.14,36.21,7600.0,23.5791,23.5986,23.5465,23.5921,7600.0
2009-02-02 14:15:00,36.21,36.26,36.2,36.23,15600.0,23.5921,23.6247,23.5856,23.6051,15600.0
2009-02-02 14:20:00,36.22,36.24,36.14,36.14,6400.0,23.5986,23.6117,23.5465,23.5465,6400.0
2009-02-02 14:25:00,36.1,36.16,36.05,36.13,10300.0,23.5205,23.5595,23.4879,23.54,10300.0
2009-02-02 14:30:00,36.11,36.14,36.07,36.08,7500.0,23.527,23.5465,23.5009,23.5074,7500.0
2009-02-02 14:35:00,36.05,36.11,36.04,36.09,15200.0,23.4879,23.527,23.4814,23.5139,15200.0
2009-02-02 14:40:00,36.07,36.18,36.07,36.16,13600.0,23.5009,23.5726,23.5009,23.5595,13600.0
2009-02-02 14:45:00,36.15,36.16,36.06,36.07,4400.0,23.553,23.5595,23.4944,23.5009,4400.0
2009-02-02 14:50:00,36.07,36.1,36.02,36.1,5900.0,23.5009,23.5205,23.4683,23.5205,5900.0
2009-02-02 14:55:00,36.13,36.13,36.06,36.06,3800.0,23.54,23.54,23.4944,23.4944,3800.0
2009-02-02 15:00:00,36.07,36.17,36.01,36.17,5400.0,23.5009,23.5661,23.4618,23.5661,5400.0
2009-02-02 15:05:00,36.18,36.25,36.16,36.25,3600.0,23.5726,23.6182,23.5595,23.6182,3600.0
2009-02-02 15:10:00,36.25,36.3,36.18,36.29,20800.0,23.6182,23.6508,23.5726,23.6442,20800.0
2009-02-02 15:15:00,36.29,36.34,36.27,36.3,13700.0,23.6442,23.6768,23.6312,23.6508,13700.0
2009-02-02 15:20:00,36.28,36.38,36.28,36.3,6900.0,23.6377,23.7029,23.6377,23.6508,6900.0
2009-02-02 15:25:00,36.29,36.36,36.29,36.36,15100.0,23.6442,23.6898,23.6442,23.6898,15100.0
2009-02-02 15:30:00,36.41,36.52,36.4,36.51,18800.0,23.7224,23.7941,23.7159,23.7876,18800.0
2009-02-02 15:35:00,36.52,36.58,36.48,36.52,17600.0,23.7941,23.8332,23.768,23.7941,17600.0
2009-02-02 15:40:00,36.55,36.67,36.54,36.54,20800.0,23.8136,23.8918,23.8071,23.8071,20800.0
2009-02-02 15:45:00,36.56,36.59,36.47,36.47,10200.0,23.8202,23.8397,23.7615,23.7615,10200.0
2009-02-02 15:50:00,36.49,36.54,36.47,36.52,13200.0,23.7745,23.8071,23.7615,23.7941,13200.0
2009-02-02 15:55:00,36.51,36.52,36.43,36.43,12500.0,23.7876,23.7941,23.7355,23.7355,12500.0
2009-02-03 09:30:00,36.75,36.75,36.58,36.6,21700.0,23.9439,23.9439,23.8332,23.8462,21700.0
2009-02-03 09:35:00,36.66,36.66,36.52,36.55,3600.0,23.8853,23.8853,23.7941,23.8136,3600.0
2009-02-03 09:40:00,36.55,36.58,36.46,36.5,8400.0,23.8136,23.8332,23.755,23.7811,8400.0
2009-02-03 09:45:00,36.46,36.46,36.35,36.4,7400.0,23.755,23.755,23.6833,23.7159,7400.0
2009-02-03 09:50:00,36.42,36.44,36.32,36.37,6800.0,23.7289,23.742,23.6638,23.6964,6800.0
2009-02-03 09:55:00,36.35,36.42,36.35,36.42,700.0,23.6833,23.7289,23.6833,23.7289,700.0
2009-02-03 10:00:00,36.41,36.57,36.34,36.38,22800.0,23.7224,23.8267,23.6768,23.7029,22800.0
2009-02-03 10:05:00,36.4,36.61,36.38,36.54,6800.0,23.7159,23.8527,23.7029,23.8071,6800.0
2009-02-03 10:10:00,36.54,36.56,36.42,36.46,4700.0,23.8071,23.8202,23.7289,23.755,4700.0
2009-02-03 10:15:00,36.44,36.54,36.3,36.32,7200.0,23.742,23.8071,23.6508,23.6638,7200.0
2009-02-03 10:20:00,36.32,36.35,36.29,36.3,4400.0,23.6638,23.6833,23.6442,23.6508,4400.0
2009-02-03 10:25:00,36.27,36.41,36.27,36.41,2200.0,23.6312,23.7224,23.6312,23.7224,2200.0
2009-02-03 10:30:00,36.36,36.44,36.31,36.33,7400.0,23.6898,23.742,23.6573,23.6703,7400.0
2009-02-03 10:35:00,36.37,36.48,36.37,36.38,7100.0,23.6964,23.768,23.6964,23.7029,7100.0
2009-02-03 10:40:00,36.39,36.49,36.39,36.49,3200.0,23.7094,23.7745,23.7094,23.7745,3200.0
2009-02-03 10:45:00,36.5,36.58,36.5,36.54,4100.0,23.7811,23.8332,23.7811,23.8071,4100.0
2009-02-03 10:50:00,36.55,36.58,36.44,36.47,7300.0,23.8136,23.8332,23.742,23.7615,7300.0
2009-02-03 10:55:00,36.45,36.48,36.42,36.44,3000.0,23.7485,23.768,23.7289,23.742,3000.0
2009-02-03 11:00:00,36.45,36.54,36.45,36.54,5000.0,23.7485,23.8071,23.7485,23.8071,5000.0
2009-02-03 11:05:00,36.59,36.68,36.58,36.6,6500.0,23.8397,23.8983,23.8332,23.8462,6500.0
2009-02-03 11:10:00,36.61,36.64,36.61,36.63,1200.0,23.8527,23.8723,23.8527,23.8658,1200.0
2009-02-03 11:15:00,36.63,36.64,36.52,36.55,15200.0,23.8658,23.8723,23.7941,23.8136,15200.0
2009-02-03 11:20:00,36.55,36.61,36.53,36.61,4000.0,23.8136,23.8527,23.8006,23.8527,4000.0
2009-02-03 11:25:00,36.58,36.58,36.54,36.54,11100.0,23.8332,23.8332,23.8071,23.8071,11100.0
2009-02-03 11:30:00,36.53,36.58,36.52,36.56,1100.0,23.8006,23.8332,23.7941,23.8202,1100.0
2009-02-03 11:35:00,36.55,36.55,36.43,36.45,23600.0,23.8136,23.8136,23.7355,23.7485,23600.0
2009-02-03 11:40:00,36.45,36.47,36.43,36.47,700.0,23.7485,23.7615,23.7355,23.7615,700.0
2009-02-03 11:45:00,36.45,36.52,36.43,36.52,14100.0,23.7485,23.7941,23.7355,23.7941,14100.0
2009-02-03 11:50:00,36.5,36.5,36.47,36.47,3100.0,23.7811,23.7811,23.7615,23.7615,3100.0
2009-02-03 11:55:00,36.4,36.42,36.4,36.41,4500.0,23.7159,23.7289,23.7159,23.7224,4500.0
2009-02-03 12:00:00,36.43,36.46,36.41,36.45,3800.0,23.7355,23.755,23.7224,23.7485,3800.0
2009-02-03 12:05:00,36.42,36.45,36.42,36.42,10400.0,23.7289,23.7485,23.7289,23.7289,10400.0
2009-02-03 12:10:00,36.41,36.41,36.35,36.4,23000.0,23.7224,23.7224,23.6833,23.7159,23000.0
2009-02-03 12:15:00,36.41,36.46,36.32,36.33,2700.0,23.7224,23.755,23.6638,23.6703,2700.0
2009-02-03 12:20:00,36.36,36.37,36.31,36.31,4400.0,23.6898,23.6964,23.6573,23.6573,4400.0
2009-02-03 12:25:00,36.36,36.39,36.36,36.37,700.0,23.6898,23.7094,23.6898,23.6964,700.0
2009-02-03 12:30:00,36.37,36.45,36.36,36.45,3200.0,23.6964,23.7485,23.6898,23.7485,3200.0
2009-02-03 12:35:00,36.43,36.43,36.39,36.42,800.0,23.7355,23.7355,23.7094,23.7289,800.0
2009-02-03 12:40:00,36.4,36.45,36.4,36.44,5800.0,23.7159,23.7485,23.7159,23.742,5800.0
2009-02-03 12:45:00,36.44,36.46,36.41,36.41,3000.0,23.742,23.755,23.7224,23.7224,3000.0
2009-02-03 12:50:00,36.42,36.45,36.41,36.45,1400.0,23.7289,23.7485,23.7224,23.7485,1400.0
2009-02-03 12:55:00,36.41,36.42,36.33,36.33,13400.0,23.7224,23.7289,23.6703,23.6703,13400.0
2009-02-03 13:00:00,36.3,36.31,36.27,36.27,5200.0,23.6508,23.6573,23.6312,23.6312,5200.0
2009-02-03 13:05:00,36.28,36.33,36.28,36.32,7600.0,23.6377,23.6703,23.6377,23.6638,7600.0
2009-02-03 13:10:00,36.3,36.35,36.3,36.35,4200.0,23.6508,23.6833,23.6508,23.6833,4200.0
2009-02-03 13:15:00,36.35,36.41,36.35,36.41,2600.0,23.6833,23.7224,23.6833,23.7224,2600.0
2009-02-03 13:20:00,36.41,36.41,36.36,36.37,2900.0,23.7224,23.7224,23.6898,23.6964,2900.0
2009-02-03 13:25:00,36.37,36.39,36.29,36.32,2600.0,23.6964,23.7094,23.6442,23.6638,2600.0
2009-02-03 13:30:00,36.29,36.36,36.29,36.36,3400.0,23.6442,23.6898,23.6442,23.6898,3400.0
2009-02-03 13:35:00,36.39,36.49,36.37,36.46,10900.0,23.7094,23.7745,23.6964,23.755,10900.0
2009-02-03 13:40:00,36.47,36.51,36.43,36.45,3500.0,23.7615,23.7876,23.7355,23.7485,3500.0
2009-02-03 13:45:00,36.47,36.47,36.36,36.38,9900.0,23.7615,23.7615,23.6898,23.7029,9900.0
2009-02-03 13:50:00,36.36,36.36,36.3,36.32,5700.0,23.6898,23.6898,23.6508,23.6638,5700.0
2009-02-03 13:55:00,36.33,36.43,36.33,36.4,8500.0,23.6703,23.7355,23.6703,23.7159,8500.0
2009-02-03 14:00:00,36.42,36.43,36.4,36.42,6700.0,23.7289,23.7355,23.7159,23.7289,6700.0
2009-02-03 14:05:00,36.35,36.54,36.35,36.53,41100.0,23.6833,23.8071,23.6833,23.8006,41100.0
2009-02-03 14:10:00,36.58,36.68,36.58,36.62,18000.0,23.8332,23.8983,23.8332,23.8592,18000.0
2009-02-03 14:15:00,36.67,36.72,36.63,36.67,5900.0,23.8918,23.9244,23.8658,23.8918,5900.0
2009-02-03 14:20:00,36.68,36.68,36.64,36.66,1900.0,23.8983,23.8983,23.8723,23.8853,1900.0
2009-02-03 14:25:00,36.68,36.72,36.61,36.61,2700.0,23.8983,23.9244,23.8527,23.8527,2700.0
2009-02-03 14:30:00,36.58,36.68,36.58,36.68,10200.0,23.8332,23.8983,23.8332,23.8983,10200.0
2009-02-03 14:35:00,36.68,36.77,36.68,36.69,4200.0,23.8983,23.957,23.8983,23.9049,4200.0
2009-02-03 14:40:00,36.7,36.77,36.7,36.75,4300.0,23.9114,23.957,23.9114,23.9439,4300.0
2009-02-03 14:45:00,36.75,36.78,36.7,36.75,6400.0,23.9439,23.9635,23.9114,23.9439,6400.0
2009-02-03 14:50:00,36.74,36.74,36.66,36.66,2200.0,23.9374,23.9374,23.8853,23.8853,2200.0
2009-02-03 14:55:00,36.63,36.69,36.61,36.69,4300.0,23.8658,23.9049,23.8527,23.9049,4300.0
2009-02-03 15:00:00,36.66,36.75,36.62,36.63,18900.0,23.8853,23.9439,23.8592,23.8658,18900.0
2009-02-03 15:05:00,36.65,36.83,36.65,36.82,43500.0,23.8788,23.9961,23.8788,23.9896,43500.0
2009-02-03 15:10:00,36.87,36.92,36.87,36.88,4100.0,24.0221,24.0547,24.0221,24.0286,4100.0
2009-02-03 15:15:00,36.89,36.95,36.86,36.89,7700.0,24.0352,24.0743,24.0156,24.0352,7700.0
2009-02-03 15:20:00,36.9,37.01,36.85,37.0,14600.0,24.0417,24.1133,24.0091,24.1068,14600.0
2009-02-03 15:25:00,37.01,37.01,36.93,36.93,7700.0,24.1133,24.1133,24.0612,24.0612,7700.0
2009-02-03 15:30:00,36.94,36.96,36.85,36.85,4800.0,24.0677,24.0808,24.0091,24.0091,4800.0
2009-02-03 15:35:00,36.84,36.88,36.81,36.87,3600.0,24.0026,24.0286,23.983,24.0221,3600.0
2009-02-03 15:40:00,36.9,36.91,36.72,36.72,8100.0,24.0417,24.0482,23.9244,23.9244,8100.0
2009-02-03 15:45:00,36.73,36.83,36.71,36.77,50200.0,23.9309,23.9961,23.9179,23.957,50200.0
2009-02-03 15:50:00,36.78,36.84,36.77,36.81,11700.0,23.9635,24.0026,23.957,23.983,11700.0
2009-02-03 15:55:00,36.81,36.85,36.72,36.72,12600.0,23.983,24.0091,23.9244,23.9244,12600.0
2009-02-04 09:30:00,36.95,37.02,36.86,36.87,18900.0,24.0743,24.1199,24.0156,24.0221,18900.0
2009-02-04 09:35:00,36.83,36.91,36.78,36.91,6000.0,23.9961,24.0482,23.9635,24.0482,6000.0
2009-02-04 09:40:00,36.92,37.02,36.92,37.01,13700.0,24.0547,24.1199,24.0547,24.1133,13700.0
2009-02-04 09:45:00,37.06,37.06,36.99,37.0,4700.0,24.1459,24.1459,24.1003,24.1068,4700.0
2009-02-04 09:50:00,36.98,37.12,36.94,37.12,6200.0,24.0938,24.185,24.0677,24.185,6200.0
2009-02-04 09:55:00,37.1,37.17,37.1,37.16,3200.0,24.172,24.2176,24.172,24.2111,3200.0
2009-02-04 10:00:00,37.14,37.27,37.14,37.22,13700.0,24.198,24.2827,24.198,24.2502,13700.0
2009-02-04 10:05:00,37.28,37.31,37.21,37.21,5100.0,24.2893,24.3088,24.2437,24.2437,5100.0
2009-02-04 10:10:00,37.27,37.37,37.27,37.32,7500.0,24.2827,24.3479,24.2827,24.3153,7500.0
2009-02-04 10:15:00,37.33,37.36,37.21,37.23,14300.0,24.3218,24.3414,24.2437,24.2567,14300.0
2009-02-04 10:20:00,37.23,37.26,37.23,37.25,13700.0,24.2567,24.2762,24.2567,24.2697,13700.0
2009-02-04 10:25:00,37.24,37.32,37.22,37.29,3400.0,24.2632,24.3153,24.2502,24.2958,3400.0
2009-02-04 10:30:00,37.29,37.37,37.22,37.37,9000.0,24.2958,24.3479,24.2502,24.3479,9000.0
2009-02-04 10:35:00,37.34,37.41,37.26,37.26,7600.0,24.3284,24.374,24.2762,24.2762,7600.0
2009-02-04 10:40:00,37.29,37.29,37.24,37.26,2800.0,24.2958,24.2958,24.2632,24.2762,2800.0
2009-02-04 10:45:00,37.29,37.31,37.21,37.22,5900.0,24.2958,24.3088,24.2437,24.2502,5900.0
2009-02-04 10:50:00,37.22,37.23,37.2,37.22,3100.0,24.2502,24.2567,24.2371,24.2502,3100.0
2009-02-04 10:55:00,37.19,37.31,37.18,37.3,15300.0,24.2306,24.3088,24.2241,24.3023,15300.0
2009-02-04 11:00:00,37.26,37.3,37.24,37.28,5800.0,24.2762,24.3023,24.2632,24.2893,5800.0
2009-02-04 11:05:00,37.28,37.32,37.25,37.29,4800.0,24.2893,24.3153,24.2697,24.2958,4800.0
2009-02-04 11:10:00,37.31,37.32,37.23,37.25,11600.0,24.3088,24.3153,24.2567,24.2697,11600.0
2009-02-04 11:15:00,37.25,37.25,37.14,37.21,5100.0,24.2697,24.2697,24.198,24.2437,5100.0
2009-02-04 11:20:00,37.2,37.24,37.16,37.24,2500.0,24.2371,24.2632,24.2111,24.2632,2500.0
2009-02-04 11:25:00,37.27,37.27,37.18,37.18,1100.0,24.2827,24.2827,24.2241,24.2241,1100.0
2009-02-04 11:30:00,37.16,37.2,37.16,37.2,1700.0,24.2111,24.2371,24.2111,24.2371,1700.0
2009-02-04 11:35:00,37.21,37.22,37.18,37.18,2000.0,24.2437,24.2502,24.2241,24.2241,2000.0
2009-02-04 11:40:00,37.19,37.2,37.16,37.16,800.0,24.2306,24.2371,24.2111,24.2111,800.0
2009-02-04 11:45:00,37.14,37.14,37.1,37.11,17600.0,24.198,24.198,24.172,24.1785,17600.0
2009-02-04 11:50:00,37.11,37.18,37.11,37.15,6600.0,24.1785,24.2241,24.1785,24.2046,6600.0
2009-02-04 11:55:00,37.16,37.16,37.14,37.14,300.0,24.2111,24.2111,24.198,24.198,300.0
2009-02-04 12:00:00,37.13,37.19,37.12,37.19,13200.0,24.1915,24.2306,24.185,24.2306,13200.0
2009-02-04 12:05:00,37.19,37.19,37.15,37.15,3800.0,24.2306,24.2306,24.2046,24.2046,3800.0
2009-02-04 12:10:00,37.13,37.13,37.09,37.1,1300.0,24.1915,24.1915,24.1655,24.172,1300.0
2009-02-04 12:15:00,37.11,37.12,37.11,37.12,900.0,24.1785,24.185,24.1785,24.185,900.0
2009-02-04 12:20:00,37.1,37.1,36.98,36.99,9300.0,24.172,24.172,24.0938,24.1003,9300.0
2009-02-04 12:25:00,37.0,37.04,37.0,37.02,5300.0,24.1068,24.1329,24.1068,24.1199,5300.0
2009-02-04 12:30:00,37.01,37.01,37.01,37.01,400.0,24.1133,24.1133,24.1133,24.1133,400.0
2009-02-04 12:35:00,37.06,37.08,37.06,37.07,1600.0,24.1459,24.159,24.1459,24.1524,1600.0
2009-02-04 12:40:00,37.04,37.12,37.04,37.1,2000.0,24.1329,24.185,24.1329,24.172,2000.0
2009-02-04 12:45:00,37.13,37.13,37.12,37.12,200.0,24.1915,24.1915,24.185,24.185,200.0
2009-02-04 12:50:00,37.1,37.11,36.97,36.99,3200.0,24.172,24.1785,24.0873,24.1003,3200.0
2009-02-04 12:55:00,36.98,36.99,36.97,36.97,2000.0,24.0938,24.1003,24.0873,24.0873,2000.0
2009-02-04 13:00:00,36.93,36.93,36.89,36.89,2600.0,24.0612,24.0612,24.0352,24.0352,2600.0
2009-02-04 13:05:00,36.9,36.96,36.87,36.96,10000.0,24.0417,24.0808,24.0221,24.0808,10000.0
2009-02-04 13:10:00,36.93,36.93,36.85,36.88,2400.0,24.0612,24.0612,24.0091,24.0286,2400.0
2009-02-04 13:15:00,36.91,36.93,36.88,36.88,3600.0,24.0482,24.0612,24.0286,24.0286,3600.0
2009-02-04 13:20:00,36.89,36.93,36.89,36.93,6500.0,24.0352,24.0612,24.0352,24.0612,6500.0
2009-02-04 13:25:00,36.93,37.02,36.93,37.0,16500.0,24.0612,24.1199,24.0612,24.1068,16500.0
2009-02-04 13:30:00,36.97,37.02,36.94,36.94,11800.0,24.0873,24.1199,24.0677,24.0677,11800.0
2009-02-04 13:35:00,36.92,36.95,36.8,36.82,8600.0,24.0547,24.0743,23.9765,23.9896,8600.0
2009-02-04 13:40:00,36.77,36.77,36.66,36.66,11800.0,23.957,23.957,23.8853,23.8853,11800.0
2009-02-04 13:45:00,36.65,36.65,36.53,36.55,12200.0,23.8788,23.8788,23.8006,23.8136,12200.0
2009-02-04 13:50:00,36.55,36.58,36.38,36.45,11500.0,23.8136,23.8332,23.7029,23.7485,11500.0
2009-02-04 13:55:00,36.44,36.59,36.4,36.59,9500.0,23.742,23.8397,23.7159,23.8397,9500.0
2009-02-04 14:00:00,36.55,36.55,36.49,36.55,13000.0,23.8136,23.8136,23.7745,23.8136,13000.0
2009-02-04 14:05:00,36.55,36.55,36.44,36.44,5100.0,23.8136,23.8136,23.742,23.742,5100.0
2009-02-04 14:10:00,36.45,36.55,36.45,36.54,6300.0,23.7485,23.8136,23.7485,23.8071,6300.0
2009-02-04 14:15:00,36.55,36.56,36.5,36.51,4200.0,23.8136,23.8202,23.7811,23.7876,4200.0
2009-02-04 14:20:00,36.42,36.42,36.33,36.36,3100.0,23.7289,23.7289,23.6703,23.6898,3100.0
2009-02-04 14:25:00,36.33,36.43,36.33,36.42,9400.0,23.6703,23.7355,23.6703,23.7289,9400.0
2009-02-04 14:30:00,36.42,36.42,36.37,36.39,3000.0,23.7289,23.7289,23.6964,23.7094,3000.0
2009-02-04 14:35:00,36.41,36.53,36.41,36.52,9500.0,23.7224,23.8006,23.7224,23.7941,9500.0
2009-02-04 14:40:00,36.55,36.58,36.5,36.5,2900.0,23.8136,23.8332,23.7811,23.7811,2900.0
2009-02-04 14:45:00,36.49,36.54,36.44,36.49,15100.0,23.7745,23.8071,23.742,23.7745,15100.0
2009-02-04 14:50:00,36.51,36.52,36.4,36.44,14200.0,23.7876,23.7941,23.7159,23.742,14200.0
2009-02-04 14:55:00,36.4,36.71,36.36,36.65,35400.0,23.7159,23.9179,23.6898,23.8788,35400.0
2009-02-04 15:00:00,36.65,36.65,36.48,36.61,36200.0,23.8788,23.8788,23.768,23.8527,36200.0
2009-02-04 15:05:00,36.67,36.68,36.55,36.63,29400.0,23.8918,23.8983,23.8136,23.8658,29400.0
2009-02-04 15:10:00,36.63,36.65,36.45,36.47,30400.0,23.8658,23.8788,23.7485,23.7615,30400.0
2009-02-04 15:15:00,36.47,36.59,36.47,36.58,17500.0,23.7615,23.8397,23.7615,23.8332,17500.0
2009-02-04 15:20:00,36.55,36.55,36.4,36.47,19200.0,23.8136,23.8136,23.7159,23.7615,19200.0
2009-02-04 15:25:00,36.44,36.56,36.42,36.49,31000.0,23.742,23.8202,23.7289,23.7745,31000.0
2009-02-04 15:30:00,36.5,36.54,36.43,36.5,5400.0,23.7811,23.8071,23.7355,23.7811,5400.0
2009-02-04 15:35:00,36.5,36.55,36.48,36.51,6700.0,23.7811,23.8136,23.768,23.7876,6700.0
2009-02-04 15:40:00,36.52,36.58,36.52,36.55,9200.0,23.7941,23.8332,23.7941,23.8136,9200.0
2009-02-04 15:45:00,36.53,36.56,36.41,36.42,11200.0,23.8006,23.8202,23.7224,23.7289,11200.0
2009-02-04 15:50:00,36.41,36.54,36.4,36.49,7100.0,23.7224,23.8071,23.7159,23.7745,7100.0
2009-02-04 15:55:00,36.5,36.5,36.44,36.44,5000.0,23.7811,23.7811,23.742,23.742,5000.0
2009-02-05 09:30:00,36.18,36.31,36.18,36.2,34300.0,23.5726,23.6573,23.5726,23.5856,34300.0
2009-02-05 09:35:00,36.11,36.18,36.1,36.13,12400.0,23.527,23.5726,23.5205,23.54,12400.0
2009-02-05 09:40:00,36.15,36.23,36.14,36.19,4700.0,23.553,23.6051,23.5465,23.5791,4700.0
2009-02-05 09:45:00,36.19,36.19,36.02,36.05,4300.0,23.5791,23.5791,23.4683,23.4879,4300.0
2009-02-05 09:50:00,36.04,36.06,35.89,35.89,9300.0,23.4814,23.4944,23.3836,23.3836,9300.0
2009-02-05 09:55:00,35.87,35.87,35.78,35.81,8000.0,23.3706,23.3706,23.312,23.3315,8000.0
2009-02-05 10:00:00,35.79,35.91,35.79,35.91,6500.0,23.3185,23.3967,23.3185,23.3967,6500.0
2009-02-05 10:05:00,35.9,35.9,35.82,35.83,7800.0,23.3901,23.3901,23.338,23.3445,7800.0
2009-02-05 10:10:00,35.82,35.95,35.82,35.95,4500.0,23.338,23.4227,23.338,23.4227,4500.0
2009-02-05 10:15:00,35.92,36.01,35.91,35.99,5000.0,23.4032,23.4618,23.3967,23.4488,5000.0
2009-02-05 10:20:00,35.97,36.04,35.94,35.98,4700.0,23.4358,23.4814,23.4162,23.4423,4700.0
2009-02-05 10:25:00,36.01,36.03,35.91,35.93,5400.0,23.4618,23.4748,23.3967,23.4097,5400.0
2009-02-05 10:30:00,35.93,36.04,35.87,36.04,3900.0,23.4097,23.4814,23.3706,23.4814,3900.0
2009-02-05 10:35:00,36.08,36.11,36.03,36.09,2200.0,23.5074,23.527,23.4748,23.5139,2200.0
2009-02-05 10:40:00,36.12,36.28,36.12,36.27,8700.0,23.5335,23.6377,23.5335,23.6312,8700.0
2009-02-05 10:45:00,36.29,36.34,36.29,36.31,6000.0,23.6442,23.6768,23.6442,23.6573,6000.0
2009-02-05 10:50:00,36.29,36.58,36.29,36.52,9900.0,23.6442,23.8332,23.6442,23.7941,9900.0
2009-02-05 10:55:00,36.51,36.69,36.51,36.55,19600.0,23.7876,23.9049,23.7876,23.8136,19600.0
2009-02-05 11:00:00,36.56,36.75,36.55,36.71,10600.0,23.8202,23.9439,23.8136,23.9179,10600.0
2009-02-05 11:05:00,36.71,36.78,36.6,36.68,13900.0,23.9179,23.9635,23.8462,23.8983,13900.0
2009-02-05 11:10:00,36.67,36.67,36.56,36.59,11100.0,23.8918,23.8918,23.8202,23.8397,11100.0
2009-02-05 11:15:00,36.6,36.63,36.55,36.56,6200.0,23.8462,23.8658,23.8136,23.8202,6200.0
2009-02-05 11:20:00,36.55,36.6,36.52,36.58,11900.0,23.8136,23.8462,23.7941,23.8332,11900.0
2009-02-05 11:25:00,36.61,36.68,36.58,36.59,8900.0,23.8527,23.8983,23.8332,23.8397,8900.0
2009-02-05 11:30:00,36.59,36.76,36.59,36.73,11200.0,23.8397,23.9505,23.8397,23.9309,11200.0
2009-02-05 11:35:00,36.77,36.78,36.68,36.72,6100.0,23.957,23.9635,23.8983,23.9244,6100.0
2009-02-05 11:40:00,36.67,36.7,36.65,36.65,5400.0,23.8918,23.9114,23.8788,23.8788,5400.0
2009-02-05 11:45:00,36.62,36.68,36.62,36.68,2200.0,23.8592,23.8983,23.8592,23.8983,2200.0
2009-02-05 11:50:00,36.69,36.75,36.66,36.69,3500.0,23.9049,23.9439,23.8853,23.9049,3500.0
2009-02-05 11:55:00,36.69,36.84,36.69,36.84,2800.0,23.9049,24.0026,23.9049,24.0026,2800.0
2009-02-05 12:00:00,36.86,37.04,36.86,36.99,52100.0,24.0156,24.1329,24.0156,24.1003,52100.0
2009-02-05 12:05:00,37.02,37.13,37.02,37.11,6800.0,24.1199,24.1915,24.1199,24.1785,6800.0
2009-02-05 12:10:00,37.1,37.2,37.1,37.1,5500.0,24.172,24.2371,24.172,24.172,5500.0
2009-02-05 12:15:00,37.11,37.14,37.01,37.02,7700.0,24.1785,24.198,24.1133,24.1199,7700.0
2009-02-05 12:20:00,37.02,37.04,36.96,37.03,6900.0,24.1199,24.1329,24.0808,24.1264,6900.0
2009-02-05 12:25:00,37.02,37.04,36.9,36.9,5900.0,24.1199,24.1329,24.0417,24.0417,5900.0
2009-02-05 12:30:00,36.9,36.94,36.9,36.92,1500.0,24.0417,24.0677,24.0417,24.0547,1500.0
2009-02-05 12:35:00,36.92,36.94,36.87,36.91,7500.0,24.0547,24.0677,24.0221,24.0482,7500.0
2009-02-05 12:40:00,36.91,36.98,36.91,36.98,7300.0,24.0482,24.0938,24.0482,24.0938,7300.0
2009-02-05 12:45:00,36.98,37.01,36.95,36.95,4100.0,24.0938,24.1133,24.0743,24.0743,4100.0
2009-02-05 12:50:00,36.93,36.94,36.81,36.86,5800.0,24.0612,24.0677,23.983,24.0156,5800.0
2009-02-05 12:55:00,36.86,37.04,36.86,37.02,16400.0,24.0156,24.1329,24.0156,24.1199,16400.0
2009-02-05 13:00:00,37.06,37.06,37.0,37.03,9800.0,24.1459,24.1459,24.1068,24.1264,9800.0
2009-02-05 13:05:00,37.04,37.12,36.99,37.12,13800.0,24.1329,24.185,24.1003,24.185,13800.0
2009-02-05 13:10:00,37.14,37.17,37.05,37.07,8400.0,24.198,24.2176,24.1394,24.1524,8400.0
2009-02-05 13:15:00,37.05,37.1,36.94,36.96,6600.0,24.1394,24.172,24.0677,24.0808,6600.0
2009-02-05 13:20:00,36.96,36.97,36.85,36.87,4700.0,24.0808,24.0873,24.0091,24.0221,4700.0
2009-02-05 13:25:00,36.79,36.84,36.79,36.82,3800.0,23.97,24.0026,23.97,23.9896,3800.0
2009-02-05 13:30:00,36.82,36.93,36.82,36.92,6400.0,23.9896,24.0612,23.9896,24.0547,6400.0
2009-02-05 13:35:00,36.89,36.96,36.86,36.88,25700.0,24.0352,24.0808,24.0156,24.0286,25700.0
2009-02-05 13:40:00,36.87,36.97,36.86,36.97,3200.0,24.0221,24.0873,24.0156,24.0873,3200.0
2009-02-05 13:45:00,37.01,37.04,36.92,37.04,17900.0,24.1133,24.1329,24.0547,24.1329,17900.0
2009-02-05 13:50:00,36.99,37.0,36.94,36.97,5300.0,24.1003,24.1068,24.0677,24.0873,5300.0
2009-02-05 13:55:00,36.95,36.95,36.83,36.87,9200.0,24.0743,24.0743,23.9961,24.0221,9200.0
2009-02-05 14:00:00,36.87,37.04,36.87,37.03,18400.0,24.0221,24.1329,24.0221,24.1264,18400.0
2009-02-05 14:05:00,37.06,37.1,37.03,37.07,12400.0,24.1459,24.172,24.1264,24.1524,12400.0
2009-02-05 14:10:00,37.05,37.06,36.97,36.99,4800.0,24.1394,24.1459,24.0873,24.1003,4800.0
2009-02-05 14:15:00,37.02,37.02,36.91,37.0,17200.0,24.1199,24.1199,24.0482,24.1068,17200.0
2009-02-05 14:20:00,37.01,37.13,37.01,37.12,8900.0,24.1133,24.1915,24.1133,24.185,8900.0
2009-02-05 14:25:00,37.09,37.2,37.06,37.19,8700.0,24.1655,24.2371,24.1459,24.2306,8700.0
2009-02-05 14:30:00,37.22,37.24,37.07,37.14,15800.0,24.2502,24.2632,24.1524,24.198,15800.0
2009-02-05 14:35:00,37.14,37.24,37.11,37.17,27500.0,24.198,24.2632,24.1785,24.2176,27500.0
2009-02-05 14:40:00,37.16,37.17,37.1,37.16,7200.0,24.2111,24.2176,24.172,24.2111,7200.0
2009-02-05 14:45:00,37.11,37.11,37.03,37.03,5800.0,24.1785,24.1785,24.1264,24.1264,5800.0
2009-02-05 14:50:00,37.02,37.02,36.9,36.96,13100.0,24.1199,24.1199,24.0417,24.0808,13100.0
2009-02-05 14:55:00,36.96,36.97,36.76,36.84,29900.0,24.0808,24.0873,23.9505,24.0026,29900.0
2009-02-05 15:00:00,36.84,36.92,36.72,36.72,9000.0,24.0026,24.0547,23.9244,23.9244,9000.0
2009-02-05 15:05:00,36.69,36.84,36.68,36.79,12600.0,23.9049,24.0026,23.8983,23.97,12600.0
2009-02-05 15:10:00,36.82,36.86,36.77,36.84,53600.0,23.9896,24.0156,23.957,24.0026,53600.0
2009-02-05 15:15:00,36.88,36.94,36.82,36.85,36900.0,24.0286,24.0677,23.9896,24.0091,36900.0
2009-02-05 15:20:00,36.84,36.95,36.84,36.93,19000.0,24.0026,24.0743,24.0026,24.0612,19000.0
2009-02-05 15:25:00,36.92,37.06,36.91,37.04,29000.0,24.0547,24.1459,24.0482,24.1329,29000.0
2009-02-05 15:30:00,37.07,37.09,36.92,36.97,37800.0,24.1524,24.1655,24.0547,24.0873,37800.0
2009-02-05 15:35:00,36.97,37.04,36.9,36.93,33800.0,24.0873,24.1329,24.0417,24.0612,33800.0
2009-02-05 15:40:00,36.94,37.04,36.94,37.03,22600.0,24.0677,24.1329,24.0677,24.1264,22600.0
2009-02-05 15:45:00,37.02,37.02,36.87,36.9,23500.0,24.1199,24.1199,24.0221,24.0417,23500.0
2009-02-05 15:50:00,36.9,36.96,36.87,36.94,21800.0,24.0417,24.0808,24.0221,24.0677,21800.0
2009-02-05 15:55:00,36.93,36.99,36.85,36.88,8700.0,24.0612,24.1003,24.0091,24.0286,8700.0
2009-02-06 09:30:00,37.05,37.2,36.99,37.2,26500.0,24.1394,24.2371,24.1003,24.2371,26500.0
2009-02-06 09:35:00,37.17,37.54,37.17,37.47,17200.0,24.2176,24.4587,24.2176,24.4131,17200.0
2009-02-06 09:40:00,37.5,37.55,37.42,37.49,23500.0,24.4326,24.4652,24.3805,24.4261,23500.0
2009-02-06 09:45:00,37.51,37.63,37.49,37.57,10200.0,24.4391,24.5173,24.4261,24.4782,10200.0
2009-02-06 09:50:00,37.56,37.6,37.51,37.6,5000.0,24.4717,24.4978,24.4391,24.4978,5000.0
2009-02-06 09:55:00,37.62,37.7,37.57,37.64,6400.0,24.5108,24.5629,24.4782,24.5238,6400.0
2009-02-06 10:00:00,37.66,37.7,37.58,37.61,8500.0,24.5368,24.5629,24.4847,24.5043,8500.0
2009-02-06 10:05:00,37.58,37.61,37.51,37.53,6400.0,24.4847,24.5043,24.4391,24.4521,6400.0
2009-02-06 10:10:00,37.55,37.63,37.55,37.63,7900.0,24.4652,24.5173,24.4652,24.5173,7900.0
2009-02-06 10:15:00,37.67,37.69,37.57,37.57,7800.0,24.5434,24.5564,24.4782,24.4782,7800.0
2009-02-06 10:20:00,37.52,37.56,37.48,37.54,6300.0,24.4456,24.4717,24.4196,24.4587,6300.0
2009-02-06 10:25:00,37.54,37.64,37.5,37.61,17500.0,24.4587,24.5238,24.4326,24.5043,17500.0
2009-02-06 10:30:00,37.59,37.65,37.56,37.65,6000.0,24.4912,24.5303,24.4717,24.5303,6000.0
2009-02-06 10:35:00,37.65,37.68,37.58,37.65,8000.0,24.5303,24.5499,24.4847,24.5303,8000.0
2009-02-06 10:40:00,37.61,37.61,37.52,37.57,4300.0,24.5043,24.5043,24.4456,24.4782,4300.0
2009-02-06 10:45:00,37.6,37.69,37.59,37.68,5500.0,24.4978,24.5564,24.4912,24.5499,5500.0
2009-02-06 10:50:00,37.66,37.72,37.63,37.71,11300.0,24.5368,24.5759,24.5173,24.5694,11300.0
2009-02-06 10:55:00,37.69,37.76,37.65,37.65,5300.0,24.5564,24.602,24.5303,24.5303,5300.0
2009-02-06 11:00:00,37.68,37.76,37.68,37.75,5600.0,24.5499,24.602,24.5499,24.5955,5600.0
2009-02-06 11:05:00,37.75,37.84,37.74,37.8,34400.0,24.5955,24.6541,24.589,24.6281,34400.0
2009-02-06 11:10:00,37.81,37.85,37.81,37.85,4500.0,24.6346,24.6606,24.6346,24.6606,4500.0
2009-02-06 11:15:00,37.88,37.89,37.85,37.86,7200.0,24.6802,24.6867,24.6606,24.6672,7200.0
2009-02-06 11:20:00,37.85,37.85,37.77,37.79,5200.0,24.6606,24.6606,24.6085,24.6215,5200.0
2009-02-06 11:25:00,37.79,37.79,37.74,37.78,6900.0,24.6215,24.6215,24.589,24.615,6900.0
2009-02-06 11:30:00,37.8,37.8,37.76,37.77,9300.0,24.6281,24.6281,24.602,24.6085,9300.0
2009-02-06 11:35:00,37.76,37.77,37.71,37.73,5900.0,24.602,24.6085,24.5694,24.5825,5900.0
2009-02-06 11:40:00,37.76,37.79,37.75,37.77,3600.0,24.602,24.6215,24.5955,24.6085,3600.0
2009-02-06 11:45:00,37.82,37.85,37.76,37.79,4600.0,24.6411,24.6606,24.602,24.6215,4600.0
2009-02-06 11:50:00,37.78,37.82,37.76,37.82,4200.0,24.615,24.6411,24.602,24.6411,4200.0
2009-02-06 11:55:00,37.85,37.88,37.82,37.84,4400.0,24.6606,24.6802,24.6411,24.6541,4400.0
2009-02-06 12:00:00,37.83,37.83,37.74,37.78,7800.0,24.6476,24.6476,24.589,24.615,7800.0
2009-02-06 12:05:00,37.79,37.8,37.77,37.8,9200.0,24.6215,24.6281,24.6085,24.6281,9200.0
2009-02-06 12:10:00,37.82,37.83,37.7,37.71,7200.0,24.6411,24.6476,24.5629,24.5694,7200.0
2009-02-06 12:15:00,37.72,37.73,37.67,37.69,2300.0,24.5759,24.5825,24.5434,24.5564,2300.0
2009-02-06 12:20:00,37.69,37.82,37.68,37.8,6700.0,24.5564,24.6411,24.5499,24.6281,6700.0
2009-02-06 12:25:00,37.81,37.81,37.72,37.72,5800.0,24.6346,24.6346,24.5759,24.5759,5800.0
2009-02-06 12:30:00,37.72,37.76,37.7,37.73,2500.0,24.5759,24.602,24.5629,24.5825,2500.0
2009-02-06 12:35:00,37.77,37.89,37.77,37.83,8800.0,24.6085,24.6867,24.6085,24.6476,8800.0
2009-02-06 12:40:00,37.85,37.86,37.82,37.83,8900.0,24.6606,24.6672,24.6411,24.6476,8900.0
2009-02-06 12:45:00,37.82,37.84,37.81,37.81,2300.0,24.6411,24.6541,24.6346,24.6346,2300.0
2009-02-06 12:50:00,37.79,37.85,37.77,37.79,2700.0,24.6215,24.6606,24.6085,24.6215,2700.0
2009-02-06 12:55:00,37.8,37.87,37.8,37.84,6500.0,24.6281,24.6737,24.6281,24.6541,6500.0
2009-02-06 13:00:00,37.82,37.87,37.79,37.82,6600.0,24.6411,24.6737,24.6215,24.6411,6600.0
2009-02-06 13:05:00,37.83,37.97,37.81,37.96,8700.0,24.6476,24.7388,24.6346,24.7323,8700.0
2009-02-06 13:10:00,37.95,37.99,37.93,37.97,13500.0,24.7258,24.7519,24.7128,24.7388,13500.0
2009-02-06 13:15:00,37.99,38.11,37.99,38.11,14100.0,24.7519,24.83,24.7519,24.83,14100.0
2009-02-06 13:20:00,38.12,38.12,38.05,38.08,22100.0,24.8366,24.8366,24.7909,24.8105,22100.0
2009-02-06 13:25:00,38.08,38.12,38.05,38.1,6700.0,24.8105,24.8366,24.7909,24.8235,6700.0
2009-02-06 13:30:00,38.11,38.2,38.11,38.15,15500.0,24.83,24.8887,24.83,24.8561,15500.0
2009-02-06 13:35:00,38.14,38.19,38.14,38.19,6500.0,24.8496,24.8822,24.8496,24.8822,6500.0
2009-02-06 13:40:00,38.19,38.19,38.11,38.12,8400.0,24.8822,24.8822,24.83,24.8366,8400.0
2009-02-06 13:45:00,38.12,38.18,38.1,38.14,5800.0,24.8366,24.8756,24.8235,24.8496,5800.0
2009-02-06 13:50:00,38.13,38.13,38.09,38.11,7600.0,24.8431,24.8431,24.817,24.83,7600.0
2009-02-06 13:55:00,38.11,38.14,38.11,38.14,3300.0,24.83,24.8496,24.83,24.8496,3300.0
2009-02-06 14:00:00,38.13,38.13,38.0,38.03,10600.0,24.8431,24.8431,24.7584,24.7779,10600.0
2009-02-06 14:05:00,38.02,38.04,37.98,38.02,28500.0,24.7714,24.7844,24.7453,24.7714,28500.0
2009-02-06 14:10:00,38.02,38.08,38.02,38.07,9000.0,24.7714,24.8105,24.7714,24.804,9000.0
2009-02-06 14:15:00,38.08,38.08,37.93,37.96,11800.0,24.8105,24.8105,24.7128,24.7323,11800.0
2009-02-06 14:20:00,37.96,38.06,37.94,38.02,8100.0,24.7323,24.7975,24.7193,24.7714,8100.0
2009-02-06 14:25:00,38.02,38.05,38.0,38.05,10000.0,24.7714,24.7909,24.7584,24.7909,10000.0
2009-02-06 14:30:00,38.07,38.16,38.07,38.16,6600.0,24.804,24.8626,24.804,24.8626,6600.0
2009-02-06 14:35:00,38.16,38.21,38.04,38.05,24600.0,24.8626,24.8952,24.7844,24.7909,24600.0
2009-02-06 14:40:00,38.07,38.1,37.98,38.01,10600.0,24.804,24.8235,24.7453,24.7649,10600.0
2009-02-06 14:45:00,38.0,38.03,37.98,37.98,6500.0,24.7584,24.7779,24.7453,24.7453,6500.0
2009-02-06 14:50:00,37.97,38.0,37.92,38.0,13400.0,24.7388,24.7584,24.7062,24.7584,13400.0
2009-02-06 14:55:00,38.0,38.05,38.0,38.03,5400.0,24.7584,24.7909,24.7584,24.7779,5400.0
2009-02-06 15:00:00,38.01,38.03,37.85,37.85,13200.0,24.7649,24.7779,24.6606,24.6606,13200.0
2009-02-06 15:05:00,37.85,37.93,37.83,37.86,12500.0,24.6606,24.7128,24.6476,24.6672,12500.0
2009-02-06 15:10:00,37.85,37.91,37.79,37.87,25200.0,24.6606,24.6997,24.6215,24.6737,25200.0
2009-02-06 15:15:00,37.89,37.96,37.88,37.94,5600.0,24.6867,24.7323,24.6802,24.7193,5600.0
2009-02-06 15:20:00,37.95,38.03,37.95,38.02,10000.0,24.7258,24.7779,24.7258,24.7714,10000.0
2009-02-06 15:25:00,38.0,38.04,37.86,37.98,21300.0,24.7584,24.7844,24.6672,24.7453,21300.0
2009-02-06 15:30:00,37.99,38.06,37.98,38.05,5900.0,24.7519,24.7975,24.7453,24.7909,5900.0
2009-02-06 15:35:00,38.06,38.08,38.02,38.06,9600.0,24.7975,24.8105,24.7714,24.7975,9600.0
2009-02-06 15:40:00,38.07,38.2,38.07,38.14,11400.0,24.804,24.8887,24.804,24.8496,11400.0
2009-02-06 15:45:00,38.12,38.25,38.12,38.13,14900.0,24.8366,24.9213,24.8366,24.8431,14900.0
2009-02-06 15:50:00,38.14,38.2,38.08,38.1,19200.0,24.8496,24.8887,24.8105,24.8235,19200.0
2009-02-06 15:55:00,38.09,38.09,37.99,38.08,14100.0,24.817,24.817,24.7519,24.8105,14100.0
2009-02-09 09:30:00,38.15,38.15,38.08,38.1,8900.0,24.8561,24.8561,24.8105,24.8235,8900.0
2009-02-09 09:35:00,38.09,38.11,37.98,38.04,4800.0,24.817,24.83,24.7453,24.7844,4800.0
2009-02-09 09:40:00,38.05,38.16,38.02,38.11,8700.0,24.7909,24.8626,24.7714,24.83,8700.0
2009-02-09 09:45:00,38.12,38.27,38.12,38.27,14000.0,24.8366,24.9343,24.8366,24.9343,14000.0
2009-02-09 09:50:00,38.27,38.27,38.17,38.26,6000.0,24.9343,24.9343,24.8691,24.9278,6000.0
2009-02-09 09:55:00,38.25,38.25,38.15,38.21,10000.0,24.9213,24.9213,24.8561,24.8952,10000.0
2009-02-09 10:00:00,38.18,38.2,37.91,37.94,18500.0,24.8756,24.8887,24.6997,24.7193,18500.0
2009-02-09 10:05:00,37.93,37.99,37.89,37.96,6500.0,24.7128,24.7519,24.6867,24.7323,6500.0
2009-02-09 10:10:00,37.96,37.99,37.94,37.99,3600.0,24.7323,24.7519,24.7193,24.7519,3600.0
2009-02-09 10:15:00,38.0,38.07,38.0,38.02,1900.0,24.7584,24.804,24.7584,24.7714,1900.0
2009-02-09 10:20:00,38.04,38.09,38.04,38.09,5300.0,24.7844,24.817,24.7844,24.817,5300.0
2009-02-09 10:25:00,38.07,38.12,38.05,38.08,2400.0,24.804,24.8366,24.7909,24.8105,2400.0
2009-02-09 10:30:00,38.05,38.1,38.03,38.04,40100.0,24.7909,24.8235,24.7779,24.7844,40100.0
2009-02-09 10:35:00,38.06,38.26,38.06,38.26,47500.0,24.7975,24.9278,24.7975,24.9278,47500.0
2009-02-09 10:40:00,38.29,38.33,38.29,38.32,8000.0,24.9473,24.9734,24.9473,24.9669,8000.0
2009-02-09 10:45:00,38.33,38.46,38.27,38.46,13600.0,24.9734,25.0581,24.9343,25.0581,13600.0
2009-02-09 10:50:00,38.42,38.44,38.38,38.39,5200.0,25.032,25.045,25.006,25.0125,5200.0
2009-02-09 10:55:00,38.37,38.55,38.37,38.55,10500.0,24.9994,25.1167,24.9994,25.1167,10500.0
2009-02-09 11:00:00,38.51,38.51,38.44,38.44,3600.0,25.0907,25.0907,25.045,25.045,3600.0
2009-02-09 11:05:00,38.42,38.44,38.39,38.44,5100.0,25.032,25.045,25.0125,25.045,5100.0
2009-02-09 11:10:00,38.44,38.44,38.4,38.4,3700.0,25.045,25.045,25.019,25.019,3700.0
2009-02-09 11:15:00,38.4,38.4,38.3,38.31,31000.0,25.019,25.019,24.9538,24.9603,31000.0
2009-02-09 11:20:00,38.32,38.37,38.31,38.32,4900.0,24.9669,24.9994,24.9603,24.9669,4900.0
2009-02-09 11:25:00,38.33,38.4,38.33,38.34,3500.0,24.9734,25.019,24.9734,24.9799,3500.0
2009-02-09 11:30:00,38.35,38.36,38.26,38.26,5500.0,24.9864,24.9929,24.9278,24.9278,5500.0
2009-02-09 11:35:00,38.26,38.32,38.25,38.32,11300.0,24.9278,24.9669,24.9213,24.9669,11300.0
2009-02-09 11:40:00,38.27,38.27,38.16,38.19,58900.0,24.9343,24.9343,24.8626,24.8822,58900.0
2009-02-09 11:45:00,38.2,38.2,38.19,38.19,2600.0,24.8887,24.8887,24.8822,24.8822,2600.0
2009-02-09 11:50:00,38.2,38.24,38.2,38.2,900.0,24.8887,24.9147,24.8887,24.8887,900.0
2009-02-09 11:55:00,38.23,38.25,38.23,38.25,1800.0,24.9082,24.9213,24.9082,24.9213,1800.0
2009-02-09 12:00:00,38.28,38.3,38.26,38.26,2900.0,24.9408,24.9538,24.9278,24.9278,2900.0
2009-02-09 12:05:00,38.25,38.25,38.2,38.23,4600.0,24.9213,24.9213,24.8887,24.9082,4600.0
2009-02-09 12:10:00,38.23,38.27,38.21,38.22,6300.0,24.9082,24.9343,24.8952,24.9017,6300.0
2009-02-09 12:15:00,38.22,38.34,38.22,38.34,3600.0,24.9017,24.9799,24.9017,24.9799,3600.0
2009-02-09 12:20:00,38.31,38.32,38.28,38.3,1900.0,24.9603,24.9669,24.9408,24.9538,1900.0
2009-02-09 12:25:00,38.28,38.38,38.27,38.35,5100.0,24.9408,25.006,24.9343,24.9864,5100.0
2009-02-09 12:30:00,38.38,38.38,38.34,38.37,4000.0,25.006,25.006,24.9799,24.9994,4000.0
2009-02-09 12:35:00,38.36,38.36,38.31,38.34,3100.0,24.9929,24.9929,24.9603,24.9799,3100.0
2009-02-09 12:40:00,38.34,38.36,38.29,38.29,1100.0,24.9799,24.9929,24.9473,24.9473,1100.0
2009-02-09 12:45:00,38.25,38.34,38.25,38.34,1200.0,24.9213,24.9799,24.9213,24.9799,1200.0
2009-02-09 12:50:00,38.4,38.45,38.4,38.45,4200.0,25.019,25.0516,25.019,25.0516,4200.0
2009-02-09 12:55:00,38.45,38.46,38.43,38.44,1800.0,25.0516,25.0581,25.0385,25.045,1800.0
2009-02-09 13:00:00,38.45,38.48,38.45,38.45,3100.0,25.0516,25.0711,25.0516,25.0516,3100.0
2009-02-09 13:05:00,38.47,38.48,38.46,38.47,600.0,25.0646,25.0711,25.0581,25.0646,600.0
2009-02-09 13:10:00,38.45,38.45,38.45,38.45,400.0,25.0516,25.0516,25.0516,25.0516,400.0
2009-02-09 13:15:00,38.5,38.51,38.42,38.42,3700.0,25.0841,25.0907,25.032,25.032,3700.0
2009-02-09 13:20:00,38.4,38.4,38.4,38.4,900.0,25.019,25.019,25.019,25.019,900.0
2009-02-09 13:25:00,38.39,38.39,38.39,38.39,200.0,25.0125,25.0125,25.0125,25.0125,200.0
2009-02-09 13:30:00,38.3,38.3,38.16,38.2,12100.0,24.9538,24.9538,24.8626,24.8887,12100.0
2009-02-09 13:35:00,38.16,38.24,38.13,38.24,19000.0,24.8626,24.9147,24.8431,24.9147,19000.0
2009-02-09 13:40:00,38.24,38.25,38.21,38.24,5600.0,24.9147,24.9213,24.8952,24.9147,5600.0
2009-02-09 13:45:00,38.24,38.25,38.21,38.21,2100.0,24.9147,24.9213,24.8952,24.8952,2100.0
2009-02-09 13:50:00,38.22,38.24,38.21,38.21,1000.0,24.9017,24.9147,24.8952,24.8952,1000.0
2009-02-09 13:55:00,38.21,38.31,38.21,38.31,2600.0,24.8952,24.9603,24.8952,24.9603,2600.0
2009-02-09 14:00:00,38.29,38.32,38.29,38.3,4700.0,24.9473,24.9669,24.9473,24.9538,4700.0
2009-02-09 14:05:00,38.31,38.33,38.28,38.28,3600.0,24.9603,24.9734,24.9408,24.9408,3600.0
2009-02-09 14:10:00,38.32,38.32,38.17,38.17,10000.0,24.9669,24.9669,24.8691,24.8691,10000.0
2009-02-09 14:15:00,38.13,38.13,38.09,38.11,4600.0,24.8431,24.8431,24.817,24.83,4600.0
2009-02-09 14:20:00,38.14,38.19,38.13,38.14,7600.0,24.8496,24.8822,24.8431,24.8496,7600.0
2009-02-09 14:25:00,38.09,38.09,38.01,38.03,81900.0,24.817,24.817,24.7649,24.7779,81900.0
2009-02-09 14:30:00,38.05,38.07,38.03,38.07,12800.0,24.7909,24.804,24.7779,24.804,12800.0
2009-02-09 14:35:00,38.07,38.1,38.04,38.1,5200.0,24.804,24.8235,24.7844,24.8235,5200.0
2009-02-09 14:40:00,38.08,38.11,38.02,38.04,5100.0,24.8105,24.83,24.7714,24.7844,5100.0
2009-02-09 14:45:00,38.0,38.05,37.97,38.05,8000.0,24.7584,24.7909,24.7388,24.7909,8000.0
2009-02-09 14:50:00,38.06,38.1,38.05,38.08,4300.0,24.7975,24.8235,24.7909,24.8105,4300.0
2009-02-09 14:55:00,38.1,38.14,38.08,38.1,5900.0,24.8235,24.8496,24.8105,24.8235,5900.0
2009-02-09 15:00:00,38.11,38.11,38.06,38.09,12600.0,24.83,24.83,24.7975,24.817,12600.0
2009-02-09 15:05:00,38.12,38.13,38.07,38.08,4200.0,24.8366,24.8431,24.804,24.8105,4200.0
2009-02-09 15:10:00,38.08,38.15,38.03,38.15,32500.0,24.8105,24.8561,24.7779,24.8561,32500.0
2009-02-09 15:15:00,38.2,38.2,38.15,38.17,6400.0,24.8887,24.8887,24.8561,24.8691,6400.0
2009-02-09 15:20:00,38.18,38.31,38.17,38.3,9400.0,24.8756,24.9603,24.8691,24.9538,9400.0
2009-02-09 15:25:00,38.32,38.41,38.32,38.37,4100.0,24.9669,25.0255,24.9669,24.9994,4100.0
2009-02-09 15:30:00,38.39,38.42,38.34,38.38,7200.0,25.0125,25.032,24.9799,25.006,7200.0
2009-02-09 15:35:00,38.38,38.4,38.25,38.25,13500.0,25.006,25.019,24.9213,24.9213,13500.0
2009-02-09 15:40:00,38.23,38.3,38.23,38.26,6500.0,24.9082,24.9538,24.9082,24.9278,6500.0
2009-02-09 15:45:00,38.27,38.29,38.17,38.26,7800.0,24.9343,24.9473,24.8691,24.9278,7800.0
2009-02-09 15:50:00,38.27,38.28,38.22,38.23,16900.0,24.9343,24.9408,24.9017,24.9082,16900.0
2009-02-09 15:55:00,38.21,38.27,38.19,38.25,10600.0,24.8952,24.9343,24.8822,24.9213,10600.0
2009-02-10 09:30:00,37.92,38.0,37.81,37.9,49800.0,24.7062,24.7584,24.6346,24.6932,49800.0
2009-02-10 09:35:00,37.88,38.0,37.88,37.96,2500.0,24.6802,24.7584,24.6802,24.7323,2500.0
2009-02-10 09:40:00,37.98,38.04,37.93,38.04,4100.0,24.7453,24.7844,24.7128,24.7844,4100.0
2009-02-10 09:45:00,38.02,38.16,38.02,38.16,1800.0,24.7714,24.8626,24.7714,24.8626,1800.0
2009-02-10 09:50:00,38.14,38.15,38.07,38.08,3700.0,24.8496,24.8561,24.804,24.8105,3700.0
2009-02-10 09:55:00,38.02,38.02,37.95,37.99,3100.0,24.7714,24.7714,24.7258,24.7519,3100.0
2009-02-10 10:00:00,37.95,38.05,37.91,38.01,5700.0,24.7258,24.7909,24.6997,24.7649,5700.0
2009-02-10 10:05:00,38.01,38.05,38.01,38.04,10300.0,24.7649,24.7909,24.7649,24.7844,10300.0
2009-02-10 10:10:00,38.06,38.06,37.85,37.86,6200.0,24.7975,24.7975,24.6606,24.6672,6200.0
2009-02-10 10:15:00,37.86,37.89,37.79,37.79,8500.0,24.6672,24.6867,24.6215,24.6215,8500.0
2009-02-10 10:20:00,37.75,37.75,37.58,37.64,3700.0,24.5955,24.5955,24.4847,24.5238,3700.0
2009-02-10 10:25:00,37.63,37.64,37.57,37.61,6600.0,24.5173,24.5238,24.4782,24.5043,6600.0
2009-02-10 10:30:00,37.6,37.7,37.59,37.7,3100.0,24.4978,24.5629,24.4912,24.5629,3100.0
2009-02-10 10:35:00,37.67,37.68,37.57,37.61,7900.0,24.5434,24.5499,24.4782,24.5043,7900.0
2009-02-10 10:40:00,37.59,37.67,37.56,37.61,2700.0,24.4912,24.5434,24.4717,24.5043,2700.0
2009-02-10 10:45:00,37.62,37.72,37.62,37.72,3800.0,24.5108,24.5759,24.5108,24.5759,3800.0
2009-02-10 10:50:00,37.71,37.72,37.67,37.69,3000.0,24.5694,24.5759,24.5434,24.5564,3000.0
2009-02-10 10:55:00,37.74,37.76,37.69,37.7,5100.0,24.589,24.602,24.5564,24.5629,5100.0
2009-02-10 11:00:00,37.72,37.95,37.71,37.79,9500.0,24.5759,24.7258,24.5694,24.6215,9500.0
2009-02-10 11:05:00,37.75,37.75,37.24,37.31,19900.0,24.5955,24.5955,24.2632,24.3088,19900.0
2009-02-10 11:10:00,37.38,37.38,37.17,37.18,4700.0,24.3544,24.3544,24.2176,24.2241,4700.0
2009-02-10 11:15:00,37.24,37.29,37.22,37.29,5600.0,24.2632,24.2958,24.2502,24.2958,5600.0
2009-02-10 11:20:00,37.34,37.46,37.31,37.31,4700.0,24.3284,24.4065,24.3088,24.3088,4700.0
2009-02-10 11:25:00,37.32,37.33,37.2,37.28,5900.0,24.3153,24.3218,24.2371,24.2893,5900.0
2009-02-10 11:30:00,37.26,37.26,36.74,36.81,7200.0,24.2762,24.2762,23.9374,23.983,7200.0
2009-02-10 11:35:00,36.66,36.73,36.6,36.6,4200.0,23.8853,23.9309,23.8462,23.8462,4200.0
2009-02-10 11:40:00,36.58,36.77,36.53,36.77,6400.0,23.8332,23.957,23.8006,23.957,6400.0
2009-02-10 11:45:00,36.76,36.76,36.55,36.72,10100.0,23.9505,23.9505,23.8136,23.9244,10100.0
2009-02-10 11:50:00,36.7,36.74,36.62,36.71,4400.0,23.9114,23.9374,23.8592,23.9179,4400.0
2009-02-10 11:55:00,36.8,36.83,36.66,36.75,11300.0,23.9765,23.9961,23.8853,23.9439,11300.0
2009-02-10 12:00:00,36.76,36.82,36.72,36.82,2900.0,23.9505,23.9896,23.9244,23.9896,2900.0
2009-02-10 12:05:00,36.78,36.78,36.67,36.67,7700.0,23.9635,23.9635,23.8918,23.8918,7700.0
2009-02-10 12:10:00,36.68,36.82,36.68,36.78,5700.0,23.8983,23.9896,23.8983,23.9635,5700.0
2009-02-10 12:15:00,36.82,36.84,36.76,36.83,7100.0,23.9896,24.0026,23.9505,23.9961,7100.0
2009-02-10 12:20:00,36.77,36.82,36.74,36.8,1100.0,23.957,23.9896,23.9374,23.9765,1100.0
2009-02-10 12:25:00,36.75,36.75,36.65,36.69,2500.0,23.9439,23.9439,23.8788,23.9049,2500.0
2009-02-10 12:30:00,36.63,36.67,36.6,36.67,4100.0,23.8658,23.8918,23.8462,23.8918,4100.0
2009-02-10 12:35:00,36.67,36.76,36.65,36.76,3900.0,23.8918,23.9505,23.8788,23.9505,3900.0
2009-02-10 12:40:00,36.75,36.81,36.73,36.81,700.0,23.9439,23.983,23.9309,23.983,700.0
2009-02-10 12:45:00,36.77,36.85,36.77,36.85,8900.0,23.957,24.0091,23.957,24.0091,8900.0
2009-02-10 12:50:00,36.9,36.9,36.85,36.88,5200.0,24.0417,24.0417,24.0091,24.0286,5200.0
2009-02-10 12:55:00,36.86,36.86,36.83,36.83,700.0,24.0156,24.0156,23.9961,23.9961,700.0
2009-02-10 13:00:00,36.8,36.8,36.68,36.7,18900.0,23.9765,23.9765,23.8983,23.9114,18900.0
2009-02-10 13:05:00,36.68,36.68,36.56,36.57,1800.0,23.8983,23.8983,23.8202,23.8267,1800.0
2009-02-10 13:10:00,36.54,36.6,36.53,36.6,1900.0,23.8071,23.8462,23.8006,23.8462,1900.0
2009-02-10 13:15:00,36.62,36.62,36.43,36.45,15000.0,23.8592,23.8592,23.7355,23.7485,15000.0
2009-02-10 13:20:00,36.36,36.36,36.28,36.36,19000.0,23.6898,23.6898,23.6377,23.6898,19000.0
2009-02-10 13:25:00,36.35,36.38,36.27,36.36,6000.0,23.6833,23.7029,23.6312,23.6898,6000.0
2009-02-10 13:30:00,36.37,36.41,36.35,36.39,10000.0,23.6964,23.7224,23.6833,23.7094,10000.0
2009-02-10 13:35:00,36.44,36.5,36.43,36.5,6300.0,23.742,23.7811,23.7355,23.7811,6300.0
2009-02-10 13:40:00,36.48,36.48,36.45,36.48,2200.0,23.768,23.768,23.7485,23.768,2200.0
2009-02-10 13:45:00,36.47,36.49,36.42,36.44,3400.0,23.7615,23.7745,23.7289,23.742,3400.0
2009-02-10 13:50:00,36.46,36.47,36.37,36.37,3800.0,23.755,23.7615,23.6964,23.6964,3800.0
2009-02-10 13:55:00,36.4,36.42,36.36,36.4,3400.0,23.7159,23.7289,23.6898,23.7159,3400.0
2009-02-10 14:00:00,36.36,36.48,36.35,36.48,3200.0,23.6898,23.768,23.6833,23.768,3200.0
2009-02-10 14:05:00,36.45,36.45,36.4,36.42,1900.0,23.7485,23.7485,23.7159,23.7289,1900.0
2009-02-10 14:10:00,36.41,36.42,36.36,36.36,1800.0,23.7224,23.7289,23.6898,23.6898,1800.0
2009-02-10 14:15:00,36.36,36.36,36.3,36.31,15500.0,23.6898,23.6898,23.6508,23.6573,15500.0
2009-02-10 14:20:00,36.29,36.29,36.22,36.26,3900.0,23.6442,23.6442,23.5986,23.6247,3900.0
2009-02-10 14:25:00,36.27,36.27,36.16,36.19,5500.0,23.6312,23.6312,23.5595,23.5791,5500.0
2009-02-10 14:30:00,36.19,36.19,36.1,36.18,1600.0,23.5791,23.5791,23.5205,23.5726,1600.0
2009-02-10 14:35:00,36.15,36.2,36.1,36.2,2400.0,23.553,23.5856,23.5205,23.5856,2400.0
2009-02-10 14:40:00,36.23,36.3,36.23,36.28,3700.0,23.6051,23.6508,23.6051,23.6377,3700.0
2009-02-10 14:45:00,36.26,36.29,36.24,36.29,5400.0,23.6247,23.6442,23.6117,23.6442,5400.0
2009-02-10 14:50:00,36.24,36.24,36.14,36.14,2700.0,23.6117,23.6117,23.5465,23.5465,2700.0
2009-02-10 14:55:00,36.13,36.2,36.07,36.07,7500.0,23.54,23.5856,23.5009,23.5009,7500.0
2009-02-10 15:00:00,36.08,36.26,36.08,36.24,7900.0,23.5074,23.6247,23.5074,23.6117,7900.0
2009-02-10 15:05:00,36.22,36.25,36.15,36.23,8400.0,23.5986,23.6182,23.553,23.6051,8400.0
2009-02-10 15:10:00,36.24,36.24,36.04,36.06,6800.0,23.6117,23.6117,23.4814,23.4944,6800.0
2009-02-10 15:15:00,36.07,36.1,35.99,36.02,20700.0,23.5009,23.5205,23.4488,23.4683,20700.0
2009-02-10 15:20:00,36.01,36.07,35.93,36.07,11000.0,23.4618,23.5009,23.4097,23.5009,11000.0
2009-02-10 15:25:00,36.07,36.13,36.04,36.05,19300.0,23.5009,23.54,23.4814,23.4879,19300.0
2009-02-10 15:30:00,36.04,36.13,36.02,36.08,9600.0,23.4814,23.54,23.4683,23.5074,9600.0
2009-02-10 15:35:00,36.09,36.12,35.93,35.93,11000.0,23.5139,23.5335,23.4097,23.4097,11000.0
2009-02-10 15:40:00,35.94,36.06,35.87,36.02,12700.0,23.4162,23.4944,23.3706,23.4683,12700.0
2009-02-10 15:45:00,36.02,36.2,35.95,36.15,12100.0,23.4683,23.5856,23.4227,23.553,12100.0
2009-02-10 15:50:00,36.15,36.33,36.12,36.14,14600.0,23.553,23.6703,23.5335,23.5465,14600.0
2009-02-10 15:55:00,36.14,36.15,36.06,36.08,9200.0,23.5465,23.553,23.4944,23.5074,9200.0
2009-02-11 09:30:00,36.39,36.48,36.35,36.35,31900.0,23.7094,23.768,23.6833,23.6833,31900.0
2009-02-11 09:35:00,36.32,36.6,36.29,36.52,22100.0,23.6638,23.8462,23.6442,23.7941,22100.0
2009-02-11 09:40:00,36.54,36.55,36.42,36.47,4500.0,23.8071,23.8136,23.7289,23.7615,4500.0
2009-02-11 09:45:00,36.48,36.6,36.47,36.59,167500.0,23.768,23.8462,23.7615,23.8397,167500.0
2009-02-11 09:50:00,36.59,36.61,36.54,36.59,28100.0,23.8397,23.8527,23.8071,23.8397,28100.0
2009-02-11 09:55:00,36.59,36.62,36.51,36.51,47400.0,23.8397,23.8592,23.7876,23.7876,47400.0
2009-02-11 10:00:00,36.5,36.55,36.44,36.53,39800.0,23.7811,23.8136,23.742,23.8006,39800.0
2009-02-11 10:05:00,36.5,36.5,36.32,36.32,19700.0,23.7811,23.7811,23.6638,23.6638,19700.0
2009-02-11 10:10:00,36.34,36.4,36.31,36.35,7700.0,23.6768,23.7159,23.6573,23.6833,7700.0
2009-02-11 10:15:00,36.31,36.32,36.26,36.27,8100.0,23.6573,23.6638,23.6247,23.6312,8100.0
2009-02-11 10:20:00,36.26,36.32,36.26,36.31,8700.0,23.6247,23.6638,23.6247,23.6573,8700.0
2009-02-11 10:25:00,36.37,36.37,36.22,36.23,6800.0,23.6964,23.6964,23.5986,23.6051,6800.0
2009-02-11 10:30:00,36.22,36.26,36.13,36.19,6000.0,23.5986,23.6247,23.54,23.5791,6000.0
2009-02-11 10:35:00,36.2,36.27,36.2,36.23,3000.0,23.5856,23.6312,23.5856,23.6051,3000.0
2009-02-11 10:40:00,36.24,36.38,36.23,36.38,10200.0,23.6117,23.7029,23.6051,23.7029,10200.0
2009-02-11 10:45:00,36.38,36.46,36.34,36.44,22700.0,23.7029,23.755,23.6768,23.742,22700.0
2009-02-11 10:50:00,36.5,36.52,36.46,36.5,16700.0,23.7811,23.7941,23.755,23.7811,16700.0
2009-02-11 10:55:00,36.46,36.52,36.44,36.49,8600.0,23.755,23.7941,23.742,23.7745,8600.0
2009-02-11 11:00:00,36.49,36.5,36.42,36.49,14800.0,23.7745,23.7811,23.7289,23.7745,14800.0
2009-02-11 11:05:00,36.53,36.53,36.36,36.37,6300.0,23.8006,23.8006,23.6898,23.6964,6300.0
2009-02-11 11:10:00,36.39,36.55,36.39,36.55,10900.0,23.7094,23.8136,23.7094,23.8136,10900.0
2009-02-11 11:15:00,36.58,36.62,36.56,36.58,16100.0,23.8332,23.8592,23.8202,23.8332,16100.0
2009-02-11 11:20:00,36.58,36.61,36.56,36.6,4400.0,23.8332,23.8527,23.8202,23.8462,4400.0
2009-02-11 11:25:00,36.57,36.61,36.54,36.61,6700.0,23.8267,23.8527,23.8071,23.8527,6700.0
2009-02-11 11:30:00,36.62,36.69,36.56,36.56,10100.0,23.8592,23.9049,23.8202,23.8202,10100.0
2009-02-11 11:35:00,36.54,36.56,36.53,36.53,7700.0,23.8071,23.8202,23.8006,23.8006,7700.0
2009-02-11 11:40:00,36.51,36.52,36.46,36.5,10800.0,23.7876,23.7941,23.755,23.7811,10800.0
2009-02-11 11:45:00,36.54,36.56,36.45,36.46,7200.0,23.8071,23.8202,23.7485,23.755,7200.0
2009-02-11 11:50:00,36.48,36.51,36.43,36.51,7900.0,23.768,23.7876,23.7355,23.7876,7900.0
2009-02-11 11:55:00,36.49,36.5,36.42,36.44,29900.0,23.7745,23.7811,23.7289,23.742,29900.0
2009-02-11 12:00:00,36.46,36.48,36.45,36.47,6100.0,23.755,23.768,23.7485,23.7615,6100.0
2009-02-11 12:05:00,36.48,36.52,36.47,36.52,1900.0,23.768,23.7941,23.7615,23.7941,1900.0
2009-02-11 12:10:00,36.37,36.37,36.37,36.37,800.0,23.6964,23.6964,23.6964,23.6964,800.0
2009-02-11 12:15:00,36.36,36.38,36.34,36.37,3500.0,23.6898,23.7029,23.6768,23.6964,3500.0
2009-02-11 12:20:00,36.36,36.41,36.35,36.39,3800.0,23.6898,23.7224,23.6833,23.7094,3800.0
2009-02-11 12:25:00,36.4,36.41,36.38,36.41,5600.0,23.7159,23.7224,23.7029,23.7224,5600.0
2009-02-11 12:30:00,36.4,36.4,36.36,36.36,2300.0,23.7159,23.7159,23.6898,23.6898,2300.0
2009-02-11 12:35:00,36.37,36.46,36.35,36.46,11400.0,23.6964,23.755,23.6833,23.755,11400.0
2009-02-11 12:40:00,36.46,36.53,36.46,36.52,2600.0,23.755,23.8006,23.755,23.7941,2600.0
2009-02-11 12:45:00,36.51,36.53,36.51,36.53,700.0,23.7876,23.8006,23.7876,23.8006,700.0
2009-02-11 12:50:00,36.5,36.52,36.5,36.52,2200.0,23.7811,23.7941,23.7811,23.7941,2200.0
2009-02-11 12:55:00,36.43,36.44,36.33,36.33,24400.0,23.7355,23.742,23.6703,23.6703,24400.0
2009-02-11 13:00:00,36.36,36.47,36.36,36.45,8600.0,23.6898,23.7615,23.6898,23.7485,8600.0
2009-02-11 13:05:00,36.41,36.42,36.24,36.27,15500.0,23.7224,23.7289,23.6117,23.6312,15500.0
2009-02-11 13:10:00,36.27,36.35,36.27,36.35,3000.0,23.6312,23.6833,23.6312,23.6833,3000.0
2009-02-11 13:15:00,36.36,36.36,36.29,36.32,2000.0,23.6898,23.6898,23.6442,23.6638,2000.0
2009-02-11 13:20:00,36.33,36.38,36.29,36.32,2900.0,23.6703,23.7029,23.6442,23.6638,2900.0
2009-02-11 13:25:00,36.29,36.3,36.29,36.3,700.0,23.6442,23.6508,23.6442,23.6508,700.0
2009-02-11 13:30:00,36.28,36.29,36.22,36.22,14100.0,23.6377,23.6442,23.5986,23.5986,14100.0
2009-02-11 13:35:00,36.2,36.24,36.19,36.22,2900.0,23.5856,23.6117,23.5791,23.5986,2900.0
2009-02-11 13:40:00,36.19,36.21,36.13,36.14,3500.0,23.5791,23.5921,23.54,23.5465,3500.0
2009-02-11 13:45:00,36.12,36.12,35.98,36.0,6100.0,23.5335,23.5335,23.4423,23.4553,6100.0
2009-02-11 13:50:00,36.01,36.06,35.98,36.05,3500.0,23.4618,23.4944,23.4423,23.4879,3500.0
2009-02-11 13:55:00,36.07,36.07,36.01,36.04,1400.0,23.5009,23.5009,23.4618,23.4814,1400.0
2009-02-11 14:00:00,36.06,36.1,36.06,36.1,1600.0,23.4944,23.5205,23.4944,23.5205,1600.0
2009-02-11 14:05:00,36.08,36.13,36.06,36.13,2700.0,23.5074,23.54,23.4944,23.54,2700.0
2009-02-11 14:10:00,36.11,36.11,35.99,36.01,5800.0,23.527,23.527,23.4488,23.4618,5800.0
2009-02-11 14:15:00,36.0,36.0,35.93,35.95,9000.0,23.4553,23.4553,23.4097,23.4227,9000.0
2009-02-11 14:20:00,35.95,36.01,35.88,36.01,4900.0,23.4227,23.4618,23.3771,23.4618,4900.0
2009-02-11 14:25:00,36.03,36.15,36.03,36.11,5100.0,23.4748,23.553,23.4748,23.527,5100.0
2009-02-11 14:30:00,36.1,36.13,36.08,36.12,1900.0,23.5205,23.54,23.5074,23.5335,1900.0
2009-02-11 14:35:00,36.19,36.22,36.19,36.22,3300.0,23.5791,23.5986,23.5791,23.5986,3300.0
2009-02-11 14:40:00,36.23,36.23,36.19,36.2,7400.0,23.6051,23.6051,23.5791,23.5856,7400.0
2009-02-11 14:45:00,36.18,36.2,36.17,36.17,1900.0,23.5726,23.5856,23.5661,23.5661,1900.0
2009-02-11 14:50:00,36.16,36.46,36.16,36.36,25000.0,23.5595,23.755,23.5595,23.6898,25000.0
2009-02-11 14:55:00,36.41,36.54,36.39,36.49,26300.0,23.7224,23.8071,23.7094,23.7745,26300.0
2009-02-11 15:00:00,36.53,36.53,36.38,36.4,22900.0,23.8006,23.8006,23.7029,23.7159,22900.0
2009-02-11 15:05:00,36.44,36.51,36.44,36.47,13700.0,23.742,23.7876,23.742,23.7615,13700.0
2009-02-11 15:10:00,36.43,36.52,36.43,36.52,10700.0,23.7355,23.7941,23.7355,23.7941,10700.0
2009-02-11 15:15:00,36.51,36.61,36.49,36.49,18400.0,23.7876,23.8527,23.7745,23.7745,18400.0
2009-02-11 15:20:00,36.47,36.47,36.4,36.46,4100.0,23.7615,23.7615,23.7159,23.755,4100.0
2009-02-11 15:25:00,36.42,36.46,36.4,36.44,6100.0,23.7289,23.755,23.7159,23.742,6100.0
2009-02-11 15:30:00,36.43,36.51,36.29,36.29,8100.0,23.7355,23.7876,23.6442,23.6442,8100.0
2009-02-11 15:35:00,36.31,36.34,36.28,36.29,6400.0,23.6573,23.6768,23.6377,23.6442,6400.0
2009-02-11 15:40:00,36.29,36.32,36.21,36.26,13800.0,23.6442,23.6638,23.5921,23.6247,13800.0
2009-02-11 15:45:00,36.27,36.35,36.25,36.31,4100.0,23.6312,23.6833,23.6182,23.6573,4100.0
2009-02-11 15:50:00,36.3,36.4,36.29,36.4,4900.0,23.6508,23.7159,23.6442,23.7159,4900.0
2009-02-11 15:55:00,36.4,36.48,36.39,36.48,17100.0,23.7159,23.768,23.7094,23.768,17100.0
2009-02-12 09:30:00,35.91,35.92,35.57,35.65,43100.0,23.3967,23.4032,23.1751,23.2273,43100.0
2009-02-12 09:35:00,35.66,35.7,35.64,35.68,18700.0,23.2338,23.2598,23.2207,23.2468,18700.0
2009-02-12 09:40:00,35.66,35.74,35.64,35.66,18500.0,23.2338,23.2859,23.2207,23.2338,18500.0
2009-02-12 09:45:00,35.71,35.76,35.7,35.72,11500.0,23.2664,23.2989,23.2598,23.2729,11500.0
2009-02-12 09:50:00,35.75,35.75,35.5,35.56,17400.0,23.2924,23.2924,23.1295,23.1686,17400.0
2009-02-12 09:55:00,35.55,35.55,35.42,35.5,28200.0,23.1621,23.1621,23.0774,23.1295,28200.0
2009-02-12 10:00:00,35.5,35.5,35.36,35.43,34400.0,23.1295,23.1295,23.0383,23.0839,34400.0
2009-02-12 10:05:00,35.43,35.56,35.43,35.56,8700.0,23.0839,23.1686,23.0839,23.1686,8700.0
2009-02-12 10:10:00,35.56,35.61,35.54,35.55,6300.0,23.1686,23.2012,23.1556,23.1621,6300.0
2009-02-12 10:15:00,35.56,35.56,35.46,35.47,10500.0,23.1686,23.1686,23.1035,23.11,10500.0
2009-02-12 10:20:00,35.47,35.6,35.43,35.59,18800.0,23.11,23.1947,23.0839,23.1882,18800.0
2009-02-12 10:25:00,35.6,35.67,35.5,35.67,21800.0,23.1947,23.2403,23.1295,23.2403,21800.0
2009-02-12 10:30:00,35.63,35.63,35.53,35.58,15100.0,23.2142,23.2142,23.1491,23.1817,15100.0
2009-02-12 10:35:00,35.56,35.6,35.52,35.57,10900.0,23.1686,23.1947,23.1426,23.1751,10900.0
2009-02-12 10:40:00,35.56,35.63,35.49,35.63,8700.0,23.1686,23.2142,23.123,23.2142,8700.0
2009-02-12 10:45:00,35.64,35.81,35.64,35.78,17800.0,23.2207,23.3315,23.2207,23.312,17800.0
2009-02-12 10:50:00,35.81,35.81,35.72,35.77,13800.0,23.3315,23.3315,23.2729,23.3054,13800.0
2009-02-12 10:55:00,35.76,35.76,35.69,35.73,5000.0,23.2989,23.2989,23.2533,23.2794,5000.0
2009-02-12 11:00:00,35.73,35.73,35.62,35.66,21500.0,23.2794,23.2794,23.2077,23.2338,21500.0
2009-02-12 11:05:00,35.7,35.78,35.7,35.75,8000.0,23.2598,23.312,23.2598,23.2924,8000.0
2009-02-12 11:10:00,35.75,35.75,35.65,35.65,21300.0,23.2924,23.2924,23.2273,23.2273,21300.0
2009-02-12 11:15:00,35.65,35.67,35.52,35.55,12600.0,23.2273,23.2403,23.1426,23.1621,12600.0
2009-02-12 11:20:00,35.51,35.6,35.49,35.6,8200.0,23.136,23.1947,23.123,23.1947,8200.0
2009-02-12 11:25:00,35.62,35.69,35.62,35.65,4000.0,23.2077,23.2533,23.2077,23.2273,4000.0
2009-02-12 11:30:00,35.65,35.72,35.65,35.72,6300.0,23.2273,23.2729,23.2273,23.2729,6300.0
2009-02-12 11:35:00,35.7,35.72,35.65,35.7,6000.0,23.2598,23.2729,23.2273,23.2598,6000.0
2009-02-12 11:40:00,35.71,35.88,35.71,35.86,10200.0,23.2664,23.3771,23.2664,23.3641,10200.0
2009-02-12 11:45:00,35.87,35.9,35.82,35.88,8400.0,23.3706,23.3901,23.338,23.3771,8400.0
2009-02-12 11:50:00,35.89,35.9,35.84,35.85,7900.0,23.3836,23.3901,23.3511,23.3576,7900.0
2009-02-12 11:55:00,35.83,35.84,35.75,35.75,5900.0,23.3445,23.3511,23.2924,23.2924,5900.0
2009-02-12 12:00:00,35.74,35.85,35.74,35.83,17900.0,23.2859,23.3576,23.2859,23.3445,17900.0
2009-02-12 12:05:00,35.82,35.86,35.8,35.82,6400.0,23.338,23.3641,23.325,23.338,6400.0
2009-02-12 12:10:00,35.82,35.84,35.77,35.79,7600.0,23.338,23.3511,23.3054,23.3185,7600.0
2009-02-12 12:15:00,35.8,35.86,35.8,35.86,12500.0,23.325,23.3641,23.325,23.3641,12500.0
2009-02-12 12:20:00,35.87,35.91,35.85,35.9,8200.0,23.3706,23.3967,23.3576,23.3901,8200.0
2009-02-12 12:25:00,35.91,36.02,35.89,36.0,31800.0,23.3967,23.4683,23.3836,23.4553,31800.0
2009-02-12 12:30:00,36.02,36.03,35.96,35.97,7100.0,23.4683,23.4748,23.4292,23.4358,7100.0
2009-02-12 12:35:00,35.96,35.97,35.93,35.94,6300.0,23.4292,23.4358,23.4097,23.4162,6300.0
2009-02-12 12:40:00,35.94,35.97,35.93,35.94,5700.0,23.4162,23.4358,23.4097,23.4162,5700.0
2009-02-12 12:45:00,35.93,35.94,35.86,35.86,5900.0,23.4097,23.4162,23.3641,23.3641,5900.0
2009-02-12 12:50:00,35.86,35.87,35.83,35.87,3700.0,23.3641,23.3706,23.3445,23.3706,3700.0
2009-02-12 12:55:00,35.87,35.91,35.82,35.83,4800.0,23.3706,23.3967,23.338,23.3445,4800.0
2009-02-12 13:00:00,35.85,35.85,35.76,35.77,5900.0,23.3576,23.3576,23.2989,23.3054,5900.0
2009-02-12 13:05:00,35.77,35.77,35.7,35.76,7400.0,23.3054,23.3054,23.2598,23.2989,7400.0
2009-02-12 13:10:00,35.79,35.85,35.71,35.71,11800.0,23.3185,23.3576,23.2664,23.2664,11800.0
2009-02-12 13:15:00,35.73,35.73,35.62,35.62,14700.0,23.2794,23.2794,23.2077,23.2077,14700.0
2009-02-12 13:20:00,35.61,35.65,35.59,35.6,6200.0,23.2012,23.2273,23.1882,23.1947,6200.0
2009-02-12 13:25:00,35.62,35.72,35.61,35.65,13700.0,23.2077,23.2729,23.2012,23.2273,13700.0
2009-02-12 13:30:00,35.65,35.71,35.63,35.63,16400.0,23.2273,23.2664,23.2142,23.2142,16400.0
2009-02-12 13:35:00,35.63,35.66,35.47,35.51,30500.0,23.2142,23.2338,23.11,23.136,30500.0
2009-02-12 13:40:00,35.5,35.56,35.49,35.51,12800.0,23.1295,23.1686,23.123,23.136,12800.0
2009-02-12 13:45:00,35.5,35.54,35.47,35.54,9700.0,23.1295,23.1556,23.11,23.1556,9700.0
2009-02-12 13:50:00,35.54,35.63,35.54,35.63,10500.0,23.1556,23.2142,23.1556,23.2142,10500.0
2009-02-12 13:55:00,35.63,35.68,35.55,35.66,7500.0,23.2142,23.2468,23.1621,23.2338,7500.0
2009-02-12 14:00:00,35.65,35.65,35.48,35.49,15100.0,23.2273,23.2273,23.1165,23.123,15100.0
2009-02-12 14:05:00,35.5,35.63,35.48,35.56,16000.0,23.1295,23.2142,23.1165,23.1686,16000.0
2009-02-12 14:10:00,35.57,35.61,35.56,35.58,11400.0,23.1751,23.2012,23.1686,23.1817,11400.0
2009-02-12 14:15:00,35.57,35.72,35.57,35.6,11800.0,23.1751,23.2729,23.1751,23.1947,11800.0
2009-02-12 14:20:00,35.61,35.64,35.54,35.57,8900.0,23.2012,23.2207,23.1556,23.1751,8900.0
2009-02-12 14:25:00,35.55,35.57,35.5,35.5,16900.0,23.1621,23.1751,23.1295,23.1295,16900.0
2009-02-12 14:30:00,35.49,35.57,35.45,35.48,20500.0,23.123,23.1751,23.097,23.1165,20500.0
2009-02-12 14:35:00,35.47,35.5,35.33,35.35,24700.0,23.11,23.1295,23.0188,23.0318,24700.0
2009-02-12 14:40:00,35.35,35.39,35.3,35.36,7100.0,23.0318,23.0579,22.9992,23.0383,7100.0
2009-02-12 14:45:00,35.36,35.36,35.22,35.34,16900.0,23.0383,23.0383,22.9471,23.0253,16900.0
2009-02-12 14:50:00,35.32,35.33,35.21,35.22,15500.0,23.0123,23.0188,22.9406,22.9471,15500.0
2009-02-12 14:55:00,35.23,35.3,35.22,35.28,14900.0,22.9536,22.9992,22.9471,22.9862,14900.0
2009-02-12 15:00:00,35.29,35.31,35.2,35.21,16200.0,22.9927,23.0057,22.9341,22.9406,16200.0
2009-02-12 15:05:00,35.2,35.33,35.15,35.33,13800.0,22.9341,23.0188,22.9015,23.0188,13800.0
2009-02-12 15:10:00,35.34,35.51,35.34,35.41,66500.0,23.0253,23.136,23.0253,23.0709,66500.0
2009-02-12 15:15:00,35.41,35.56,35.41,35.52,27600.0,23.0709,23.1686,23.0709,23.1426,27600.0
2009-02-12 15:20:00,35.55,35.77,35.44,35.68,27200.0,23.1621,23.3054,23.0904,23.2468,27200.0
2009-02-12 15:25:00,35.68,35.99,35.68,35.98,52900.0,23.2468,23.4488,23.2468,23.4423,52900.0
2009-02-12 15:30:00,35.98,36.01,35.83,35.89,38500.0,23.4423,23.4618,23.3445,23.3836,38500.0
2009-02-12 15:35:00,35.89,36.05,35.8,35.91,36900.0,23.3836,23.4879,23.325,23.3967,36900.0
2009-02-12 15:40:00,35.89,36.31,35.89,36.28,40100.0,23.3836,23.6573,23.3836,23.6377,40100.0
2009-02-12 15:45:00,36.28,36.3,36.08,36.15,18200.0,23.6377,23.6508,23.5074,23.553,18200.0
2009-02-12 15:50:00,36.14,36.38,36.11,36.38,15400.0,23.5465,23.7029,23.527,23.7029,15400.0
2009-02-12 15:55:00,36.41,36.48,36.29,36.42,46800.0,23.7224,23.768,23.6442,23.7289,46800.0
2009-02-13 09:30:00,36.28,36.44,36.28,36.32,18900.0,23.6377,23.742,23.6377,23.6638,18900.0
2009-02-13 09:35:00,36.32,36.33,36.15,36.15,11900.0,23.6638,23.6703,23.553,23.553,11900.0
2009-02-13 09:40:00,36.16,36.19,36.13,36.14,14900.0,23.5595,23.5791,23.54,23.5465,14900.0
2009-02-13 09:45:00,36.13,36.22,36.1,36.22,13500.0,23.54,23.5986,23.5205,23.5986,13500.0
2009-02-13 09:50:00,36.22,36.22,36.12,36.12,14100.0,23.5986,23.5986,23.5335,23.5335,14100.0
2009-02-13 09:55:00,36.15,36.3,36.09,36.29,11400.0,23.553,23.6508,23.5139,23.6442,11400.0
2009-02-13 10:00:00,36.3,36.35,36.25,36.33,3900.0,23.6508,23.6833,23.6182,23.6703,3900.0
2009-02-13 10:05:00,36.36,36.38,36.31,36.31,8300.0,23.6898,23.7029,23.6573,23.6573,8300.0
2009-02-13 10:10:00,36.32,36.35,36.27,36.33,23100.0,23.6638,23.6833,23.6312,23.6703,23100.0
2009-02-13 10:15:00,36.33,36.33,36.2,36.24,20700.0,23.6703,23.6703,23.5856,23.6117,20700.0
2009-02-13 10:20:00,36.28,36.45,36.25,36.45,11400.0,23.6377,23.7485,23.6182,23.7485,11400.0
2009-02-13 10:25:00,36.46,36.46,36.37,36.44,11200.0,23.755,23.755,23.6964,23.742,11200.0
2009-02-13 10:30:00,36.46,36.55,36.46,36.51,15800.0,23.755,23.8136,23.755,23.7876,15800.0
2009-02-13 10:35:00,36.52,36.6,36.52,36.56,6800.0,23.7941,23.8462,23.7941,23.8202,6800.0
2009-02-13 10:40:00,36.55,36.57,36.5,36.51,3800.0,23.8136,23.8267,23.7811,23.7876,3800.0
2009-02-13 10:45:00,36.5,36.51,36.44,36.45,14800.0,23.7811,23.7876,23.742,23.7485,14800.0
2009-02-13 10:50:00,36.45,36.49,36.41,36.44,6200.0,23.7485,23.7745,23.7224,23.742,6200.0
2009-02-13 10:55:00,36.46,36.53,36.44,36.47,10300.0,23.755,23.8006,23.742,23.7615,10300.0
2009-02-13 11:00:00,36.49,36.49,36.36,36.36,8600.0,23.7745,23.7745,23.6898,23.6898,8600.0
2009-02-13 11:05:00,36.36,36.42,36.36,36.39,14500.0,23.6898,23.7289,23.6898,23.7094,14500.0
2009-02-13 11:10:00,36.41,36.42,36.3,36.3,16500.0,23.7224,23.7289,23.6508,23.6508,16500.0
2009-02-13 11:15:00,36.29,36.31,36.26,36.3,13200.0,23.6442,23.6573,23.6247,23.6508,13200.0
2009-02-13 11:20:00,36.28,36.28,36.17,36.2,17100.0,23.6377,23.6377,23.5661,23.5856,17100.0
2009-02-13 11:25:00,36.19,36.23,36.18,36.2,13700.0,23.5791,23.6051,23.5726,23.5856,13700.0
2009-02-13 11:30:00,36.23,36.29,36.18,36.29,8800.0,23.6051,23.6442,23.5726,23.6442,8800.0
2009-02-13 11:35:00,36.29,36.31,36.24,36.28,9400.0,23.6442,23.6573,23.6117,23.6377,9400.0
2009-02-13 11:40:00,36.27,36.3,36.12,36.17,9200.0,23.6312,23.6508,23.5335,23.5661,9200.0
2009-02-13 11:45:00,36.18,36.19,36.04,36.07,9800.0,23.5726,23.5791,23.4814,23.5009,9800.0
2009-02-13 11:50:00,36.08,36.08,36.03,36.08,7000.0,23.5074,23.5074,23.4748,23.5074,7000.0
2009-02-13 11:55:00,36.06,36.11,35.99,36.01,28200.0,23.4944,23.527,23.4488,23.4618,28200.0
2009-02-13 12:00:00,36.01,36.12,36.01,36.04,19000.0,23.4618,23.5335,23.4618,23.4814,19000.0
2009-02-13 12:05:00,36.03,36.08,36.01,36.07,19000.0,23.4748,23.5074,23.4618,23.5009,19000.0
2009-02-13 12:10:00,36.07,36.12,36.04,36.11,19600.0,23.5009,23.5335,23.4814,23.527,19600.0
2009-02-13 12:15:00,36.13,36.13,35.98,36.02,6100.0,23.54,23.54,23.4423,23.4683,6100.0
2009-02-13 12:20:00,36.02,36.11,36.0,36.11,2900.0,23.4683,23.527,23.4553,23.527,2900.0
2009-02-13 12:25:00,36.09,36.15,36.04,36.15,17500.0,23.5139,23.553,23.4814,23.553,17500.0
2009-02-13 12:30:00,36.17,36.19,36.07,36.1,12000.0,23.5661,23.5791,23.5009,23.5205,12000.0
2009-02-13 12:35:00,36.12,36.16,36.09,36.09,9700.0,23.5335,23.5595,23.5139,23.5139,9700.0
2009-02-13 12:40:00,36.07,36.11,35.99,35.99,12400.0,23.5009,23.527,23.4488,23.4488,12400.0
2009-02-13 12:45:00,35.99,36.06,35.99,36.05,4100.0,23.4488,23.4944,23.4488,23.4879,4100.0
2009-02-13 12:50:00,36.04,36.04,35.88,35.88,12400.0,23.4814,23.4814,23.3771,23.3771,12400.0
2009-02-13 12:55:00,35.89,35.96,35.89,35.96,3400.0,23.3836,23.4292,23.3836,23.4292,3400.0
2009-02-13 13:00:00,35.94,35.99,35.92,35.98,4500.0,23.4162,23.4488,23.4032,23.4423,4500.0
2009-02-13 13:05:00,35.98,36.04,35.98,36.02,8200.0,23.4423,23.4814,23.4423,23.4683,8200.0
2009-02-13 13:10:00,36.03,36.04,35.96,35.97,37000.0,23.4748,23.4814,23.4292,23.4358,37000.0
2009-02-13 13:15:00,35.97,36.12,35.95,36.11,6200.0,23.4358,23.5335,23.4227,23.527,6200.0
2009-02-13 13:20:00,36.1,36.14,36.08,36.08,59600.0,23.5205,23.5465,23.5074,23.5074,59600.0
2009-02-13 13:25:00,36.1,36.16,36.1,36.16,5500.0,23.5205,23.5595,23.5205,23.5595,5500.0
2009-02-13 13:30:00,36.16,36.19,36.14,36.15,8200.0,23.5595,23.5791,23.5465,23.553,8200.0
2009-02-13 13:35:00,36.16,36.19,36.11,36.17,17400.0,23.5595,23.5791,23.527,23.5661,17400.0
2009-02-13 13:40:00,36.16,36.24,36.13,36.21,14100.0,23.5595,23.6117,23.54,23.5921,14100.0
2009-02-13 13:45:00,36.23,36.43,36.23,36.43,13200.0,23.6051,23.7355,23.6051,23.7355,13200.0
2009-02-13 13:50:00,36.4,36.5,36.39,36.45,36700.0,23.7159,23.7811,23.7094,23.7485,36700.0
2009-02-13 13:55:00,36.43,36.44,36.34,36.38,12600.0,23.7355,23.742,23.6768,23.7029,12600.0
2009-02-13 14:00:00,36.38,36.47,36.38,36.39,11100.0,23.7029,23.7615,23.7029,23.7094,11100.0
2009-02-13 14:05:00,36.38,36.38,36.24,36.28,14700.0,23.7029,23.7029,23.6117,23.6377,14700.0
2009-02-13 14:10:00,36.29,36.4,36.27,36.39,7100.0,23.6442,23.7159,23.6312,23.7094,7100.0
2009-02-13 14:15:00,36.38,36.38,36.22,36.34,11700.0,23.7029,23.7029,23.5986,23.6768,11700.0
2009-02-13 14:20:00,36.37,36.38,36.28,36.32,23900.0,23.6964,23.7029,23.6377,23.6638,23900.0
2009-02-13 14:25:00,36.32,36.36,36.26,36.28,10300.0,23.6638,23.6898,23.6247,23.6377,10300.0
2009-02-13 14:30:00,36.25,36.26,36.18,36.26,9200.0,23.6182,23.6247,23.5726,23.6247,9200.0
2009-02-13 14:35:00,36.27,36.3,36.23,36.26,11600.0,23.6312,23.6508,23.6051,23.6247,11600.0
2009-02-13 14:40:00,36.26,36.33,36.25,36.27,14400.0,23.6247,23.6703,23.6182,23.6312,14400.0
2009-02-13 14:45:00,36.25,36.25,36.17,36.2,13600.0,23.6182,23.6182,23.5661,23.5856,13600.0
2009-02-13 14:50:00,36.2,36.32,36.16,36.31,11200.0,23.5856,23.6638,23.5595,23.6573,11200.0
2009-02-13 14:55:00,36.3,36.33,36.2,36.24,13400.0,23.6508,23.6703,23.5856,23.6117,13400.0
2009-02-13 15:00:00,36.25,36.32,36.2,36.31,39000.0,23.6182,23.6638,23.5856,23.6573,39000.0
2009-02-13 15:05:00,36.31,36.31,36.07,36.12,39600.0,23.6573,23.6573,23.5009,23.5335,39600.0
2009-02-13 15:10:00,36.13,36.13,35.97,36.0,11400.0,23.54,23.54,23.4358,23.4553,11400.0
2009-02-13 15:15:00,36.02,36.05,35.98,36.04,11100.0,23.4683,23.4879,23.4423,23.4814,11100.0
2009-02-13 15:20:00,36.01,36.09,36.01,36.05,18200.0,23.4618,23.5139,23.4618,23.4879,18200.0
2009-02-13 15:25:00,36.09,36.2,36.07,36.16,11600.0,23.5139,23.5856,23.5009,23.5595,11600.0
2009-02-13 15:30:00,36.18,36.3,36.17,36.23,21100.0,23.5726,23.6508,23.5661,23.6051,21100.0
2009-02-13 15:35:00,36.23,36.25,36.13,36.18,22300.0,23.6051,23.6182,23.54,23.5726,22300.0
2009-02-13 15:40:00,36.19,36.31,36.12,36.28,24700.0,23.5791,23.6573,23.5335,23.6377,24700.0
2009-02-13 15:45:00,36.29,36.29,36.1,36.25,25300.0,23.6442,23.6442,23.5205,23.6182,25300.0
2009-02-13 15:50:00,36.26,36.26,36.18,36.18,36000.0,23.6247,23.6247,23.5726,23.5726,36000.0
2009-02-13 15:55:00,36.18,36.18,35.91,35.92,17100.0,23.5726,23.5726,23.3967,23.4032,17100.0
2009-02-17 09:30:00,34.55,34.75,34.55,34.68,41100.0,22.5106,22.6409,22.5106,22.5953,41100.0
2009-02-17 09:35:00,34.7,34.8,34.54,34.54,9100.0,22.6083,22.6735,22.5041,22.5041,9100.0
2009-02-17 09:40:00,34.52,34.61,34.5,34.56,24300.0,22.491,22.5497,22.478,22.5171,24300.0
2009-02-17 09:45:00,34.57,34.59,34.31,34.33,27000.0,22.5236,22.5366,22.3542,22.3672,27000.0
2009-02-17 09:50:00,34.31,34.31,34.1,34.28,62000.0,22.3542,22.3542,22.2174,22.3347,62000.0
2009-02-17 09:55:00,34.29,34.39,34.26,34.37,14700.0,22.3412,22.4063,22.3216,22.3933,14700.0
2009-02-17 10:00:00,34.31,34.38,34.31,34.32,8400.0,22.3542,22.3998,22.3542,22.3607,8400.0
2009-02-17 10:05:00,34.35,34.46,34.35,34.46,7600.0,22.3803,22.4519,22.3803,22.4519,7600.0
2009-02-17 10:10:00,34.45,34.49,34.4,34.44,8600.0,22.4454,22.4715,22.4128,22.4389,8600.0
2009-02-17 10:15:00,34.45,34.45,34.29,34.29,7100.0,22.4454,22.4454,22.3412,22.3412,7100.0
2009-02-17 10:20:00,34.31,34.35,34.26,34.35,1000.0,22.3542,22.3803,22.3216,22.3803,1000.0
2009-02-17 10:25:00,34.3,34.33,34.29,34.33,3600.0,22.3477,22.3672,22.3412,22.3672,3600.0
2009-02-17 10:30:00,34.41,34.46,34.39,34.43,6200.0,22.4194,22.4519,22.4063,22.4324,6200.0
2009-02-17 10:35:00,34.43,34.44,34.32,34.33,20400.0,22.4324,22.4389,22.3607,22.3672,20400.0
2009-02-17 10:40:00,34.35,34.43,34.32,34.41,24400.0,22.3803,22.4324,22.3607,22.4194,24400.0
2009-02-17 10:45:00,34.45,34.48,34.41,34.42,10800.0,22.4454,22.465,22.4194,22.4259,10800.0
2009-02-17 10:50:00,34.43,34.59,34.42,34.53,16400.0,22.4324,22.5366,22.4259,22.4975,16400.0
2009-02-17 10:55:00,34.54,34.6,34.48,34.5,5600.0,22.5041,22.5431,22.465,22.478,5600.0
2009-02-17 11:00:00,34.46,34.46,34.4,34.43,8000.0,22.4519,22.4519,22.4128,22.4324,8000.0
2009-02-17 11:05:00,34.43,34.44,34.34,34.34,9000.0,22.4324,22.4389,22.3737,22.3737,9000.0
2009-02-17 11:10:00,34.36,34.48,34.36,34.46,9100.0,22.3868,22.465,22.3868,22.4519,9100.0
2009-02-17 11:15:00,34.43,34.46,34.4,34.45,19000.0,22.4324,22.4519,22.4128,22.4454,19000.0
2009-02-17 11:20:00,34.42,34.51,34.39,34.46,6100.0,22.4259,22.4845,22.4063,22.4519,6100.0
2009-02-17 11:25:00,34.47,34.47,34.4,34.41,1000.0,22.4584,22.4584,22.4128,22.4194,1000.0
2009-02-17 11:30:00,34.4,34.4,34.32,34.33,4300.0,22.4128,22.4128,22.3607,22.3672,4300.0
2009-02-17 11:35:00,34.31,34.35,34.31,34.32,2900.0,22.3542,22.3803,22.3542,22.3607,2900.0
2009-02-17 11:40:00,34.32,34.39,34.3,34.39,1500.0,22.3607,22.4063,22.3477,22.4063,1500.0
2009-02-17 11:45:00,34.37,34.37,34.3,34.31,11500.0,22.3933,22.3933,22.3477,22.3542,11500.0
2009-02-17 11:50:00,34.32,34.32,34.21,34.26,2500.0,22.3607,22.3607,22.289,22.3216,2500.0
2009-02-17 11:55:00,34.25,34.29,34.19,34.24,9600.0,22.3151,22.3412,22.276,22.3086,9600.0
2009-02-17 12:00:00,34.24,34.34,34.24,34.27,11100.0,22.3086,22.3737,22.3086,22.3281,11100.0
2009-02-17 12:05:00,34.27,34.3,34.26,34.27,5400.0,22.3281,22.3477,22.3216,22.3281,5400.0
2009-02-17 12:10:00,34.27,34.27,34.19,34.19,3200.0,22.3281,22.3281,22.276,22.276,3200.0
2009-02-17 12:15:00,34.24,34.29,34.21,34.23,5900.0,22.3086,22.3412,22.289,22.3021,5900.0
2009-02-17 12:20:00,34.24,34.24,34.14,34.14,7800.0,22.3086,22.3086,22.2434,22.2434,7800.0
2009-02-17 12:25:00,34.16,34.2,34.15,34.2,19200.0,22.2565,22.2825,22.25,22.2825,19200.0
2009-02-17 12:30:00,34.25,34.29,34.25,34.28,3500.0,22.3151,22.3412,22.3151,22.3347,3500.0
2009-02-17 12:35:00,34.28,34.3,34.27,34.3,500.0,22.3347,22.3477,22.3281,22.3477,500.0
2009-02-17 12:40:00,34.34,34.36,34.3,34.31,4200.0,22.3737,22.3868,22.3477,22.3542,4200.0
2009-02-17 12:45:00,34.34,34.36,34.32,34.32,1400.0,22.3737,22.3868,22.3607,22.3607,1400.0
2009-02-17 12:50:00,34.3,34.3,34.26,34.29,1500.0,22.3477,22.3477,22.3216,22.3412,1500.0
2009-02-17 12:55:00,34.32,34.35,34.31,34.35,2200.0,22.3607,22.3803,22.3542,22.3803,2200.0
2009-02-17 13:00:00,34.37,34.37,34.23,34.25,12400.0,22.3933,22.3933,22.3021,22.3151,12400.0
2009-02-17 13:05:00,34.24,34.24,34.21,34.21,800.0,22.3086,22.3086,22.289,22.289,800.0
2009-02-17 13:10:00,34.23,34.29,34.16,34.27,7200.0,22.3021,22.3412,22.2565,22.3281,7200.0
2009-02-17 13:15:00,34.26,34.26,34.19,34.19,1400.0,22.3216,22.3216,22.276,22.276,1400.0
2009-02-17 13:20:00,34.15,34.2,34.11,34.15,9700.0,22.25,22.2825,22.2239,22.25,9700.0
2009-02-17 13:25:00,34.16,34.18,34.1,34.15,12000.0,22.2565,22.2695,22.2174,22.25,12000.0
2009-02-17 13:30:00,34.14,34.23,34.1,34.23,5900.0,22.2434,22.3021,22.2174,22.3021,5900.0
2009-02-17 13:35:00,34.24,34.27,34.21,34.22,5700.0,22.3086,22.3281,22.289,22.2956,5700.0
2009-02-17 13:40:00,34.24,34.37,34.22,34.36,4800.0,22.3086,22.3933,22.2956,22.3868,4800.0
2009-02-17 13:45:00,34.34,34.45,34.3,34.41,11900.0,22.3737,22.4454,22.3477,22.4194,11900.0
2009-02-17 13:50:00,34.39,34.39,34.27,34.27,2600.0,22.4063,22.4063,22.3281,22.3281,2600.0
2009-02-17 13:55:00,34.23,34.27,34.21,34.26,13900.0,22.3021,22.3281,22.289,22.3216,13900.0
2009-02-17 14:00:00,34.26,34.27,34.2,34.27,3200.0,22.3216,22.3281,22.2825,22.3281,3200.0
2009-02-17 14:05:00,34.31,34.37,34.31,34.35,3400.0,22.3542,22.3933,22.3542,22.3803,3400.0
2009-02-17 14:10:00,34.36,34.37,34.33,34.35,2000.0,22.3868,22.3933,22.3672,22.3803,2000.0
2009-02-17 14:15:00,34.35,34.4,34.33,34.33,3900.0,22.3803,22.4128,22.3672,22.3672,3900.0
2009-02-17 14:20:00,34.36,34.4,34.31,34.31,5100.0,22.3868,22.4128,22.3542,22.3542,5100.0
2009-02-17 14:25:00,34.3,34.32,34.24,34.27,6900.0,22.3477,22.3607,22.3086,22.3281,6900.0
2009-02-17 14:30:00,34.26,34.37,34.26,34.33,9600.0,22.3216,22.3933,22.3216,22.3672,9600.0
2009-02-17 14:35:00,34.35,34.47,34.35,34.44,3600.0,22.3803,22.4584,22.3803,22.4389,3600.0
2009-02-17 14:40:00,34.43,34.43,34.35,34.4,19200.0,22.4324,22.4324,22.3803,22.4128,19200.0
2009-02-17 14:45:00,34.4,34.4,34.27,34.3,4400.0,22.4128,22.4128,22.3281,22.3477,4400.0
2009-02-17 14:50:00,34.32,34.35,34.22,34.22,32900.0,22.3607,22.3803,22.2956,22.2956,32900.0
2009-02-17 14:55:00,34.22,34.25,34.16,34.25,14300.0,22.2956,22.3151,22.2565,22.3151,14300.0
2009-02-17 15:00:00,34.24,34.24,34.13,34.14,10900.0,22.3086,22.3086,22.2369,22.2434,10900.0
2009-02-17 15:05:00,34.19,34.31,34.17,34.28,21000.0,22.276,22.3542,22.263,22.3347,21000.0
2009-02-17 15:10:00,34.28,34.33,34.22,34.26,32900.0,22.3347,22.3672,22.2956,22.3216,32900.0
2009-02-17 15:15:00,34.26,34.34,34.17,34.17,51400.0,22.3216,22.3737,22.263,22.263,51400.0
2009-02-17 15:20:00,34.15,34.22,34.11,34.18,19400.0,22.25,22.2956,22.2239,22.2695,19400.0
2009-02-17 15:25:00,34.22,34.23,34.05,34.12,12200.0,22.2956,22.3021,22.1848,22.2304,12200.0
2009-02-17 15:30:00,34.1,34.53,34.1,34.53,81000.0,22.2174,22.4975,22.2174,22.4975,81000.0
2009-02-17 15:35:00,34.55,34.57,34.41,34.46,40600.0,22.5106,22.5236,22.4194,22.4519,40600.0
2009-02-17 15:40:00,34.45,34.47,34.2,34.28,25200.0,22.4454,22.4584,22.2825,22.3347,25200.0
2009-02-17 15:45:00,34.28,34.36,34.16,34.16,18900.0,22.3347,22.3868,22.2565,22.2565,18900.0
2009-02-17 15:50:00,34.16,34.21,34.07,34.07,9300.0,22.2565,22.289,22.1978,22.1978,9300.0
2009-02-17 15:55:00,34.09,34.14,34.01,34.03,26500.0,22.2109,22.2434,22.1587,22.1718,26500.0
2009-02-18 09:30:00,34.28,34.35,34.17,34.17,14500.0,22.3347,22.3803,22.263,22.263,14500.0
2009-02-18 09:35:00,34.17,34.24,34.11,34.11,4700.0,22.263,22.3086,22.2239,22.2239,4700.0
2009-02-18 09:40:00,34.09,34.27,34.09,34.25,14500.0,22.2109,22.3281,22.2109,22.3151,14500.0
2009-02-18 09:45:00,34.25,34.3,34.13,34.13,11100.0,22.3151,22.3477,22.2369,22.2369,11100.0
2009-02-18 09:50:00,34.11,34.15,34.05,34.09,6200.0,22.2239,22.25,22.1848,22.2109,6200.0
2009-02-18 09:55:00,34.13,34.15,33.89,33.9,10700.0,22.2369,22.25,22.0806,22.0871,10700.0
2009-02-18 10:00:00,33.9,33.97,33.84,33.84,7800.0,22.0871,22.1327,22.048,22.048,7800.0
2009-02-18 10:05:00,33.82,33.82,33.65,33.65,26300.0,22.0349,22.0349,21.9242,21.9242,26300.0
2009-02-18 10:10:00,33.65,33.65,33.53,33.56,18800.0,21.9242,21.9242,21.846,21.8655,18800.0
2009-02-18 10:15:00,33.53,33.69,33.53,33.58,20700.0,21.846,21.9502,21.846,21.8786,20700.0
2009-02-18 10:20:00,33.58,33.77,33.58,33.74,7900.0,21.8786,22.0024,21.8786,21.9828,7900.0
2009-02-18 10:25:00,33.72,33.77,33.68,33.73,3700.0,21.9698,22.0024,21.9437,21.9763,3700.0
2009-02-18 10:30:00,33.76,33.9,33.76,33.89,3200.0,21.9959,22.0871,21.9959,22.0806,3200.0
2009-02-18 10:35:00,33.91,33.91,33.79,33.83,4900.0,22.0936,22.0936,22.0154,22.0415,4900.0
2009-02-18 10:40:00,33.8,33.89,33.8,33.81,3400.0,22.0219,22.0806,22.0219,22.0284,3400.0
2009-02-18 10:45:00,33.81,33.96,33.8,33.82,4300.0,22.0284,22.1262,22.0219,22.0349,4300.0
2009-02-18 10:50:00,33.84,33.84,33.76,33.77,4300.0,22.048,22.048,21.9959,22.0024,4300.0
2009-02-18 10:55:00,33.77,33.78,33.67,33.78,6200.0,22.0024,22.0089,21.9372,22.0089,6200.0
2009-02-18 11:00:00,33.71,33.71,33.65,33.67,3300.0,21.9633,21.9633,21.9242,21.9372,3300.0
2009-02-18 11:05:00,33.69,33.72,33.67,33.71,2100.0,21.9502,21.9698,21.9372,21.9633,2100.0
2009-02-18 11:10:00,33.72,33.81,33.72,33.8,7200.0,21.9698,22.0284,21.9698,22.0219,7200.0
2009-02-18 11:15:00,33.8,33.91,33.8,33.86,6800.0,22.0219,22.0936,22.0219,22.061,6800.0
2009-02-18 11:20:00,33.88,34.05,33.88,34.04,4600.0,22.074,22.1848,22.074,22.1783,4600.0
2009-02-18 11:25:00,34.05,34.1,34.01,34.05,4000.0,22.1848,22.2174,22.1587,22.1848,4000.0
2009-02-18 11:30:00,34.02,34.03,33.97,33.99,2800.0,22.1653,22.1718,22.1327,22.1457,2800.0
2009-02-18 11:35:00,33.98,34.02,33.97,34.01,34000.0,22.1392,22.1653,22.1327,22.1587,34000.0
2009-02-18 11:40:00,34.01,34.14,33.97,34.14,8400.0,22.1587,22.2434,22.1327,22.2434,8400.0
2009-02-18 11:45:00,34.16,34.16,34.04,34.04,5100.0,22.2565,22.2565,22.1783,22.1783,5100.0
2009-02-18 11:50:00,33.99,34.06,33.96,34.0,2900.0,22.1457,22.1913,22.1262,22.1522,2900.0
2009-02-18 11:55:00,34.01,34.12,34.01,34.05,6300.0,22.1587,22.2304,22.1587,22.1848,6300.0
2009-02-18 12:00:00,34.04,34.11,33.99,34.11,6900.0,22.1783,22.2239,22.1457,22.2239,6900.0
2009-02-18 12:05:00,34.13,34.13,34.11,34.11,3300.0,22.2369,22.2369,22.2239,22.2239,3300.0
2009-02-18 12:10:00,34.22,34.26,34.16,34.16,2100.0,22.2956,22.3216,22.2565,22.2565,2100.0
2009-02-18 12:15:00,34.18,34.21,34.11,34.11,3500.0,22.2695,22.289,22.2239,22.2239,3500.0
2009-02-18 12:20:00,34.14,34.16,34.13,34.14,1900.0,22.2434,22.2565,22.2369,22.2434,1900.0
2009-02-18 12:25:00,34.1,34.11,34.01,34.06,3800.0,22.2174,22.2239,22.1587,22.1913,3800.0
2009-02-18 12:30:00,34.05,34.08,33.97,33.97,1800.0,22.1848,22.2043,22.1327,22.1327,1800.0
2009-02-18 12:35:00,33.94,33.95,33.89,33.89,1600.0,22.1131,22.1196,22.0806,22.0806,1600.0
2009-02-18 12:40:00,33.85,33.95,33.85,33.95,2800.0,22.0545,22.1196,22.0545,22.1196,2800.0
2009-02-18 12:45:00,33.96,33.96,33.86,33.86,2500.0,22.1262,22.1262,22.061,22.061,2500.0
2009-02-18 12:50:00,33.86,33.93,33.8,33.93,2400.0,22.061,22.1066,22.0219,22.1066,2400.0
2009-02-18 12:55:00,33.94,33.99,33.93,33.97,2500.0,22.1131,22.1457,22.1066,22.1327,2500.0
2009-02-18 13:00:00,33.97,34.09,33.9,33.93,8100.0,22.1327,22.2109,22.0871,22.1066,8100.0
2009-02-18 13:05:00,33.93,34.0,33.88,33.88,5700.0,22.1066,22.1522,22.074,22.074,5700.0
2009-02-18 13:10:00,33.91,33.94,33.89,33.94,1600.0,22.0936,22.1131,22.0806,22.1131,1600.0
2009-02-18 13:15:00,33.92,33.93,33.83,33.83,3700.0,22.1001,22.1066,22.0415,22.0415,3700.0
2009-02-18 13:20:00,33.78,33.82,33.76,33.82,11300.0,22.0089,22.0349,21.9959,22.0349,11300.0
2009-02-18 13:25:00,33.8,33.89,33.79,33.87,7800.0,22.0219,22.0806,22.0154,22.0675,7800.0
2009-02-18 13:30:00,33.85,33.85,33.78,33.85,36400.0,22.0545,22.0545,22.0089,22.0545,36400.0
2009-02-18 13:35:00,33.83,33.85,33.69,33.69,7400.0,22.0415,22.0545,21.9502,21.9502,7400.0
2009-02-18 13:40:00,33.67,33.73,33.67,33.71,3900.0,21.9372,21.9763,21.9372,21.9633,3900.0
2009-02-18 13:45:00,33.71,33.77,33.7,33.73,3600.0,21.9633,22.0024,21.9568,21.9763,3600.0
2009-02-18 13:50:00,33.7,33.7,33.65,33.65,8500.0,21.9568,21.9568,21.9242,21.9242,8500.0
2009-02-18 13:55:00,33.74,33.78,33.72,33.74,1900.0,21.9828,22.0089,21.9698,21.9828,1900.0
2009-02-18 14:00:00,33.72,33.81,33.67,33.74,3600.0,21.9698,22.0284,21.9372,21.9828,3600.0
2009-02-18 14:05:00,33.8,33.88,33.77,33.88,4600.0,22.0219,22.074,22.0024,22.074,4600.0
2009-02-18 14:10:00,33.87,33.88,33.63,33.68,20000.0,22.0675,22.074,21.9112,21.9437,20000.0
2009-02-18 14:15:00,33.61,33.72,33.61,33.68,8400.0,21.8981,21.9698,21.8981,21.9437,8400.0
2009-02-18 14:20:00,33.69,33.76,33.68,33.75,3100.0,21.9502,21.9959,21.9437,21.9893,3100.0
2009-02-18 14:25:00,33.76,33.78,33.7,33.76,3900.0,21.9959,22.0089,21.9568,21.9959,3900.0
2009-02-18 14:30:00,33.72,33.83,33.72,33.79,4300.0,21.9698,22.0415,21.9698,22.0154,4300.0
2009-02-18 14:35:00,33.8,33.8,33.64,33.66,2000.0,22.0219,22.0219,21.9177,21.9307,2000.0
2009-02-18 14:40:00,33.63,33.7,33.58,33.66,4600.0,21.9112,21.9568,21.8786,21.9307,4600.0
2009-02-18 14:45:00,33.66,33.68,33.65,33.65,1500.0,21.9307,21.9437,21.9242,21.9242,1500.0
2009-02-18 14:50:00,33.63,33.68,33.63,33.63,4300.0,21.9112,21.9437,21.9112,21.9112,4300.0
2009-02-18 14:55:00,33.62,33.88,33.58,33.86,12600.0,21.9046,22.074,21.8786,22.061,12600.0
2009-02-18 15:00:00,33.85,33.96,33.85,33.9,5200.0,22.0545,22.1262,22.0545,22.0871,5200.0
2009-02-18 15:05:00,33.91,33.92,33.79,33.79,8000.0,22.0936,22.1001,22.0154,22.0154,8000.0
2009-02-18 15:10:00,33.75,33.96,33.75,33.93,9100.0,21.9893,22.1262,21.9893,22.1066,9100.0
2009-02-18 15:15:00,33.83,33.93,33.83,33.88,4700.0,22.0415,22.1066,22.0415,22.074,4700.0
2009-02-18 15:20:00,33.89,33.92,33.8,33.91,5800.0,22.0806,22.1001,22.0219,22.0936,5800.0
2009-02-18 15:25:00,33.85,33.9,33.73,33.73,6100.0,22.0545,22.0871,21.9763,21.9763,6100.0
2009-02-18 15:30:00,33.74,33.84,33.72,33.79,7200.0,21.9828,22.048,21.9698,22.0154,7200.0
2009-02-18 15:35:00,33.76,33.76,33.72,33.72,5400.0,21.9959,21.9959,21.9698,21.9698,5400.0
2009-02-18 15:40:00,33.78,33.9,33.73,33.88,3400.0,22.0089,22.0871,21.9763,22.074,3400.0
2009-02-18 15:45:00,33.87,33.88,33.84,33.85,4100.0,22.0675,22.074,22.048,22.0545,4100.0
2009-02-18 15:50:00,33.81,33.89,33.81,33.85,5300.0,22.0284,22.0806,22.0284,22.0545,5300.0
2009-02-18 15:55:00,33.84,33.92,33.83,33.83,8500.0,22.048,22.1001,22.0415,22.0415,8500.0
2009-02-19 09:30:00,34.19,34.28,34.19,34.24,14400.0,22.276,22.3347,22.276,22.3086,14400.0
2009-02-19 09:35:00,34.23,34.27,34.17,34.2,25300.0,22.3021,22.3281,22.263,22.2825,25300.0
2009-02-19 09:40:00,34.18,34.33,34.18,34.28,19700.0,22.2695,22.3672,22.2695,22.3347,19700.0
2009-02-19 09:45:00,34.26,34.28,34.2,34.2,14200.0,22.3216,22.3347,22.2825,22.2825,14200.0
2009-02-19 09:50:00,34.18,34.21,34.14,34.18,19000.0,22.2695,22.289,22.2434,22.2695,19000.0
2009-02-19 09:55:00,34.21,34.28,34.21,34.27,18900.0,22.289,22.3347,22.289,22.3281,18900.0
2009-02-19 10:00:00,34.27,34.3,34.17,34.27,21400.0,22.3281,22.3477,22.263,22.3281,21400.0
2009-02-19 10:05:00,34.25,34.27,34.19,34.27,19600.0,22.3151,22.3281,22.276,22.3281,19600.0
2009-02-19 10:10:00,34.25,34.25,34.18,34.22,19800.0,22.3151,22.3151,22.2695,22.2956,19800.0
2009-02-19 10:15:00,34.22,34.22,34.06,34.06,22200.0,22.2956,22.2956,22.1913,22.1913,22200.0
2009-02-19 10:20:00,34.06,34.1,34.02,34.07,19800.0,22.1913,22.2174,22.1653,22.1978,19800.0
2009-02-19 10:25:00,34.02,34.07,33.98,34.05,15900.0,22.1653,22.1978,22.1392,22.1848,15900.0
2009-02-19 10:30:00,34.04,34.05,34.0,34.0,5300.0,22.1783,22.1848,22.1522,22.1522,5300.0
2009-02-19 10:35:00,33.98,33.98,33.91,33.96,1800.0,22.1392,22.1392,22.0936,22.1262,1800.0
2009-02-19 10:40:00,33.97,34.05,33.96,34.04,4100.0,22.1327,22.1848,22.1262,22.1783,4100.0
2009-02-19 10:45:00,34.03,34.04,34.03,34.04,500.0,22.1718,22.1783,22.1718,22.1783,500.0
2009-02-19 10:50:00,34.01,34.04,33.95,33.96,8300.0,22.1587,22.1783,22.1196,22.1262,8300.0
2009-02-19 10:55:00,33.96,34.01,33.95,33.95,1200.0,22.1262,22.1587,22.1196,22.1196,1200.0
2009-02-19 11:00:00,33.98,34.08,33.93,34.08,2900.0,22.1392,22.2043,22.1066,22.2043,2900.0
2009-02-19 11:05:00,34.12,34.2,34.12,34.17,3100.0,22.2304,22.2825,22.2304,22.263,3100.0
2009-02-19 11:10:00,34.15,34.16,34.15,34.16,1900.0,22.25,22.2565,22.25,22.2565,1900.0
2009-02-19 11:15:00,34.15,34.19,34.15,34.19,2800.0,22.25,22.276,22.25,22.276,2800.0
2009-02-19 11:20:00,34.14,34.14,34.02,34.02,8300.0,22.2434,22.2434,22.1653,22.1653,8300.0
2009-02-19 11:25:00,34.05,34.06,34.05,34.06,1200.0,22.1848,22.1913,22.1848,22.1913,1200.0
2009-02-19 11:30:00,34.05,34.05,33.98,34.01,2000.0,22.1848,22.1848,22.1392,22.1587,2000.0
2009-02-19 11:35:00,34.01,34.06,33.96,34.0,2200.0,22.1587,22.1913,22.1262,22.1522,2200.0
2009-02-19 11:40:00,33.99,33.99,33.86,33.89,10100.0,22.1457,22.1457,22.061,22.0806,10100.0
2009-02-19 11:45:00,33.89,33.89,33.85,33.88,1700.0,22.0806,22.0806,22.0545,22.074,1700.0
2009-02-19 11:50:00,33.84,33.9,33.84,33.87,1300.0,22.048,22.0871,22.048,22.0675,1300.0
2009-02-19 11:55:00,33.83,33.83,33.73,33.74,2300.0,22.0415,22.0415,21.9763,21.9828,2300.0
2009-02-19 12:00:00,33.78,33.78,33.66,33.66,1500.0,22.0089,22.0089,21.9307,21.9307,1500.0
2009-02-19 12:05:00,33.64,33.74,33.64,33.74,2000.0,21.9177,21.9828,21.9177,21.9828,2000.0
2009-02-19 12:10:00,33.71,33.71,33.64,33.64,4800.0,21.9633,21.9633,21.9177,21.9177,4800.0
2009-02-19 12:15:00,33.61,33.7,33.61,33.7,4000.0,21.8981,21.9568,21.8981,21.9568,4000.0
2009-02-19 12:20:00,33.68,33.75,33.68,33.73,3100.0,21.9437,21.9893,21.9437,21.9763,3100.0
2009-02-19 12:25:00,33.72,33.72,33.66,33.68,5200.0,21.9698,21.9698,21.9307,21.9437,5200.0
2009-02-19 12:30:00,33.68,33.69,33.66,33.69,1200.0,21.9437,21.9502,21.9307,21.9502,1200.0
2009-02-19 12:35:00,33.7,33.73,33.7,33.73,900.0,21.9568,21.9763,21.9568,21.9763,900.0
2009-02-19 12:40:00,33.76,33.76,33.72,33.76,2900.0,21.9959,21.9959,21.9698,21.9959,2900.0
2009-02-19 12:45:00,33.72,33.75,33.72,33.73,700.0,21.9698,21.9893,21.9698,21.9763,700.0
2009-02-19 12:50:00,33.73,33.73,33.73,33.73,0.0,21.9763,21.9763,21.9763,21.9763,0.0
2009-02-19 12:55:00,33.78,33.78,33.76,33.76,600.0,22.0089,22.0089,21.9959,21.9959,600.0
2009-02-19 13:00:00,33.76,33.76,33.7,33.72,1900.0,21.9959,21.9959,21.9568,21.9698,1900.0
2009-02-19 13:05:00,33.71,33.88,33.71,33.88,9100.0,21.9633,22.074,21.9633,22.074,9100.0
2009-02-19 13:10:00,33.89,33.89,33.84,33.88,4200.0,22.0806,22.0806,22.048,22.074,4200.0
2009-02-19 13:15:00,33.86,33.97,33.86,33.97,5700.0,22.061,22.1327,22.061,22.1327,5700.0
2009-02-19 13:20:00,33.94,33.99,33.94,33.99,400.0,22.1131,22.1457,22.1131,22.1457,400.0
2009-02-19 13:25:00,33.98,34.02,33.97,34.02,2800.0,22.1392,22.1653,22.1327,22.1653,2800.0
2009-02-19 13:30:00,34.0,34.01,33.9,33.9,16600.0,22.1522,22.1587,22.0871,22.0871,16600.0
2009-02-19 13:35:00,33.88,33.93,33.88,33.92,5800.0,22.074,22.1066,22.074,22.1001,5800.0
2009-02-19 13:40:00,33.9,33.9,33.84,33.86,18100.0,22.0871,22.0871,22.048,22.061,18100.0
2009-02-19 13:45:00,33.86,33.88,33.83,33.85,10100.0,22.061,22.074,22.0415,22.0545,10100.0
2009-02-19 13:50:00,33.84,33.84,33.81,33.81,900.0,22.048,22.048,22.0284,22.0284,900.0
2009-02-19 13:55:00,33.79,33.8,33.74,33.78,6100.0,22.0154,22.0219,21.9828,22.0089,6100.0
2009-02-19 14:00:00,33.8,33.88,33.79,33.84,7300.0,22.0219,22.074,22.0154,22.048,7300.0
2009-02-19 14:05:00,33.85,33.91,33.85,33.9,1400.0,22.0545,22.0936,22.0545,22.0871,1400.0
2009-02-19 14:10:00,33.9,33.9,33.79,33.79,10400.0,22.0871,22.0871,22.0154,22.0154,10400.0
2009-02-19 14:15:00,33.79,33.81,33.67,33.67,6100.0,22.0154,22.0284,21.9372,21.9372,6100.0
2009-02-19 14:20:00,33.69,33.72,33.67,33.67,2800.0,21.9502,21.9698,21.9372,21.9372,2800.0
2009-02-19 14:25:00,33.69,33.8,33.69,33.78,3600.0,21.9502,22.0219,21.9502,22.0089,3600.0
2009-02-19 14:30:00,33.76,33.76,33.7,33.71,2300.0,21.9959,21.9959,21.9568,21.9633,2300.0
2009-02-19 14:35:00,33.72,33.76,33.7,33.76,15000.0,21.9698,21.9959,21.9568,21.9959,15000.0
2009-02-19 14:40:00,33.76,33.77,33.62,33.63,18800.0,21.9959,22.0024,21.9046,21.9112,18800.0
2009-02-19 14:45:00,33.62,33.66,33.6,33.6,17900.0,21.9046,21.9307,21.8916,21.8916,17900.0
2009-02-19 14:50:00,33.57,33.65,33.56,33.62,9900.0,21.8721,21.9242,21.8655,21.9046,9900.0
2009-02-19 14:55:00,33.61,33.74,33.61,33.7,6000.0,21.8981,21.9828,21.8981,21.9568,6000.0
2009-02-19 15:00:00,33.66,33.74,33.66,33.69,6500.0,21.9307,21.9828,21.9307,21.9502,6500.0
2009-02-19 15:05:00,33.67,33.67,33.59,33.61,6000.0,21.9372,21.9372,21.8851,21.8981,6000.0
2009-02-19 15:10:00,33.59,33.59,33.47,33.5,10100.0,21.8851,21.8851,21.8069,21.8265,10100.0
2009-02-19 15:15:00,33.49,33.5,33.39,33.46,13000.0,21.8199,21.8265,21.7548,21.8004,13000.0
2009-02-19 15:20:00,33.48,33.49,33.42,33.43,9300.0,21.8134,21.8199,21.7743,21.7808,9300.0
2009-02-19 15:25:00,33.5,33.62,33.5,33.57,4000.0,21.8265,21.9046,21.8265,21.8721,4000.0
2009-02-19 15:30:00,33.58,33.58,33.39,33.39,10100.0,21.8786,21.8786,21.7548,21.7548,10100.0
2009-02-19 15:35:00,33.36,33.42,33.32,33.32,25200.0,21.7352,21.7743,21.7092,21.7092,25200.0
2009-02-19 15:40:00,33.33,33.48,33.28,33.47,8900.0,21.7157,21.8134,21.6831,21.8069,8900.0
2009-02-19 15:45:00,33.53,33.64,33.46,33.57,7800.0,21.846,21.9177,21.8004,21.8721,7800.0
2009-02-19 15:50:00,33.56,33.62,33.46,33.46,5900.0,21.8655,21.9046,21.8004,21.8004,5900.0
2009-02-19 15:55:00,33.46,33.47,33.39,33.41,5300.0,21.8004,21.8069,21.7548,21.7678,5300.0
2009-02-20 09:30:00,32.73,32.74,32.51,32.62,54900.0,21.3248,21.3313,21.1814,21.2531,54900.0
2009-02-20 09:35:00,32.63,32.76,32.63,32.63,13700.0,21.2596,21.3443,21.2596,21.2596,13700.0
2009-02-20 09:40:00,32.64,32.64,32.6,32.63,17700.0,21.2661,21.2661,21.2401,21.2596,17700.0
2009-02-20 09:45:00,32.63,32.77,32.61,32.75,8000.0,21.2596,21.3508,21.2466,21.3378,8000.0
2009-02-20 09:50:00,32.7,32.86,32.7,32.78,6900.0,21.3052,21.4095,21.3052,21.3574,6900.0
2009-02-20 09:55:00,32.81,32.89,32.79,32.85,6600.0,21.3769,21.429,21.3639,21.403,6600.0
2009-02-20 10:00:00,32.86,32.87,32.78,32.84,8800.0,21.4095,21.416,21.3574,21.3964,8800.0
2009-02-20 10:05:00,32.9,33.08,32.9,32.96,10500.0,21.4355,21.5528,21.4355,21.4746,10500.0
2009-02-20 10:10:00,32.97,33.02,32.88,32.93,2900.0,21.4811,21.5137,21.4225,21.4551,2900.0
2009-02-20 10:15:00,32.91,32.91,32.83,32.84,5900.0,21.4421,21.4421,21.3899,21.3964,5900.0
2009-02-20 10:20:00,32.8,32.87,32.76,32.77,14300.0,21.3704,21.416,21.3443,21.3508,14300.0
2009-02-20 10:25:00,32.77,32.91,32.77,32.86,24000.0,21.3508,21.4421,21.3508,21.4095,24000.0
2009-02-20 10:30:00,32.86,32.87,32.8,32.82,4000.0,21.4095,21.416,21.3704,21.3834,4000.0
2009-02-20 10:35:00,32.79,32.91,32.79,32.91,7700.0,21.3639,21.4421,21.3639,21.4421,7700.0
2009-02-20 10:40:00,32.9,32.98,32.85,32.94,12600.0,21.4355,21.4877,21.403,21.4616,12600.0
2009-02-20 10:45:00,32.95,32.95,32.85,32.88,5500.0,21.4681,21.4681,21.403,21.4225,5500.0
2009-02-20 10:50:00,32.81,32.82,32.68,32.7,8300.0,21.3769,21.3834,21.2922,21.3052,8300.0
2009-02-20 10:55:00,32.68,32.71,32.63,32.67,16400.0,21.2922,21.3117,21.2596,21.2857,16400.0
2009-02-20 11:00:00,32.69,32.72,32.69,32.69,8600.0,21.2987,21.3183,21.2987,21.2987,8600.0
2009-02-20 11:05:00,32.65,32.67,32.54,32.56,12800.0,21.2727,21.2857,21.201,21.214,12800.0
2009-02-20 11:10:00,32.57,32.57,32.43,32.43,14800.0,21.2205,21.2205,21.1293,21.1293,14800.0
2009-02-20 11:15:00,32.42,32.45,32.41,32.45,6200.0,21.1228,21.1423,21.1163,21.1423,6200.0
2009-02-20 11:20:00,32.52,32.53,32.47,32.47,7000.0,21.188,21.1945,21.1554,21.1554,7000.0
2009-02-20 11:25:00,32.44,32.47,32.44,32.46,2900.0,21.1358,21.1554,21.1358,21.1489,2900.0
2009-02-20 11:30:00,32.42,32.42,32.37,32.42,8000.0,21.1228,21.1228,21.0902,21.1228,8000.0
2009-02-20 11:35:00,32.41,32.57,32.41,32.57,3600.0,21.1163,21.2205,21.1163,21.2205,3600.0
2009-02-20 11:40:00,32.58,32.58,32.5,32.55,3100.0,21.227,21.227,21.1749,21.2075,3100.0
2009-02-20 11:45:00,32.55,32.55,32.46,32.52,2600.0,21.2075,21.2075,21.1489,21.188,2600.0
2009-02-20 11:50:00,32.52,32.52,32.46,32.48,7300.0,21.188,21.188,21.1489,21.1619,7300.0
2009-02-20 11:55:00,32.47,32.52,32.45,32.49,1800.0,21.1554,21.188,21.1423,21.1684,1800.0
2009-02-20 12:00:00,32.5,32.56,32.5,32.54,5500.0,21.1749,21.214,21.1749,21.201,5500.0
2009-02-20 12:05:00,32.56,32.63,32.54,32.63,4600.0,21.214,21.2596,21.201,21.2596,4600.0
2009-02-20 12:10:00,32.64,32.73,32.63,32.66,5500.0,21.2661,21.3248,21.2596,21.2792,5500.0
2009-02-20 12:15:00,32.61,32.68,32.61,32.67,3800.0,21.2466,21.2922,21.2466,21.2857,3800.0
2009-02-20 12:20:00,32.65,32.65,32.57,32.59,8200.0,21.2727,21.2727,21.2205,21.2336,8200.0
2009-02-20 12:25:00,32.59,32.61,32.55,32.61,4600.0,21.2336,21.2466,21.2075,21.2466,4600.0
2009-02-20 12:30:00,32.58,32.58,32.52,32.55,2500.0,21.227,21.227,21.188,21.2075,2500.0
2009-02-20 12:35:00,32.56,32.58,32.52,32.57,6300.0,21.214,21.227,21.188,21.2205,6300.0
2009-02-20 12:40:00,32.58,32.58,32.45,32.46,4000.0,21.227,21.227,21.1423,21.1489,4000.0
2009-02-20 12:45:00,32.44,32.44,32.3,32.3,28000.0,21.1358,21.1358,21.0446,21.0446,28000.0
2009-02-20 12:50:00,32.29,32.29,32.24,32.25,4400.0,21.0381,21.0381,21.0055,21.012,4400.0
2009-02-20 12:55:00,32.31,32.31,32.19,32.22,7000.0,21.0511,21.0511,20.9729,20.9925,7000.0
2009-02-20 13:00:00,32.23,32.25,32.16,32.22,10400.0,20.999,21.012,20.9534,20.9925,10400.0
2009-02-20 13:05:00,32.23,32.25,32.11,32.12,13200.0,20.999,21.012,20.9208,20.9273,13200.0
2009-02-20 13:10:00,32.12,32.15,32.06,32.12,9600.0,20.9273,20.9469,20.8882,20.9273,9600.0
2009-02-20 13:15:00,32.09,32.09,31.95,32.02,14100.0,20.9078,20.9078,20.8166,20.8622,14100.0
2009-02-20 13:20:00,32.02,32.16,32.02,32.06,19900.0,20.8622,20.9534,20.8622,20.8882,19900.0
2009-02-20 13:25:00,32.06,32.22,32.06,32.17,9500.0,20.8882,20.9925,20.8882,20.9599,9500.0
2009-02-20 13:30:00,32.17,32.2,32.11,32.17,9000.0,20.9599,20.9795,20.9208,20.9599,9000.0
2009-02-20 13:35:00,32.2,32.23,32.17,32.21,3300.0,20.9795,20.999,20.9599,20.986,3300.0
2009-02-20 13:40:00,32.21,32.3,32.21,32.29,9600.0,20.986,21.0446,20.986,21.0381,9600.0
2009-02-20 13:45:00,32.31,32.31,32.24,32.27,9500.0,21.0511,21.0511,21.0055,21.0251,9500.0
2009-02-20 13:50:00,32.25,32.4,32.25,32.39,31100.0,21.012,21.1098,21.012,21.1033,31100.0
2009-02-20 13:55:00,32.41,32.42,32.29,32.35,17500.0,21.1163,21.1228,21.0381,21.0772,17500.0
2009-02-20 14:00:00,32.36,32.36,32.22,32.25,32500.0,21.0837,21.0837,20.9925,21.012,32500.0
2009-02-20 14:05:00,32.26,32.39,32.25,32.37,14000.0,21.0186,21.1033,21.012,21.0902,14000.0
2009-02-20 14:10:00,32.35,32.38,32.3,32.33,8400.0,21.0772,21.0967,21.0446,21.0642,8400.0
2009-02-20 14:15:00,32.34,32.78,32.33,32.64,36900.0,21.0707,21.3574,21.0642,21.2661,36900.0
2009-02-20 14:20:00,32.67,32.93,32.58,32.92,21400.0,21.2857,21.4551,21.227,21.4486,21400.0
2009-02-20 14:25:00,32.91,33.06,32.67,32.67,32500.0,21.4421,21.5398,21.2857,21.2857,32500.0
2009-02-20 14:30:00,32.68,32.89,32.67,32.74,18000.0,21.2922,21.429,21.2857,21.3313,18000.0
2009-02-20 14:35:00,32.78,32.97,32.63,32.89,35000.0,21.3574,21.4811,21.2596,21.429,35000.0
2009-02-20 14:40:00,32.92,32.97,32.86,32.94,11800.0,21.4486,21.4811,21.4095,21.4616,11800.0
2009-02-20 14:45:00,32.9,33.1,32.86,33.1,13800.0,21.4355,21.5658,21.4095,21.5658,13800.0
2009-02-20 14:50:00,33.11,33.3,33.11,33.12,53600.0,21.5724,21.6961,21.5724,21.5789,53600.0
2009-02-20 14:55:00,33.11,33.15,32.98,33.04,18800.0,21.5724,21.5984,21.4877,21.5267,18800.0
2009-02-20 15:00:00,33.01,33.01,32.78,32.85,18900.0,21.5072,21.5072,21.3574,21.403,18900.0
2009-02-20 15:05:00,32.86,32.99,32.81,32.95,7300.0,21.4095,21.4942,21.3769,21.4681,7300.0
2009-02-20 15:10:00,32.83,32.93,32.77,32.9,7600.0,21.3899,21.4551,21.3508,21.4355,7600.0
2009-02-20 15:15:00,32.91,33.0,32.86,32.96,9100.0,21.4421,21.5007,21.4095,21.4746,9100.0
2009-02-20 15:20:00,32.95,33.0,32.87,32.89,4200.0,21.4681,21.5007,21.416,21.429,4200.0
2009-02-20 15:25:00,32.89,32.93,32.69,32.71,12800.0,21.429,21.4551,21.2987,21.3117,12800.0
2009-02-20 15:30:00,32.63,32.76,32.59,32.73,5200.0,21.2596,21.3443,21.2336,21.3248,5200.0
2009-02-20 15:35:00,32.72,32.85,32.72,32.82,6900.0,21.3183,21.403,21.3183,21.3834,6900.0
2009-02-20 15:40:00,32.73,32.81,32.62,32.65,14800.0,21.3248,21.3769,21.2531,21.2727,14800.0
2009-02-20 15:45:00,32.63,32.74,32.62,32.74,18700.0,21.2596,21.3313,21.2531,21.3313,18700.0
2009-02-20 15:50:00,32.74,32.93,32.71,32.85,18600.0,21.3313,21.4551,21.3117,21.403,18600.0
2009-02-20 15:55:00,32.84,32.9,32.8,32.84,13100.0,21.3964,21.4355,21.3704,21.3964,13100.0
2009-02-23 09:30:00,33.29,33.43,33.25,33.25,26300.0,21.6896,21.7808,21.6636,21.6636,26300.0
2009-02-23 09:35:00,33.23,33.34,33.2,33.34,11000.0,21.6505,21.7222,21.631,21.7222,11000.0
2009-02-23 09:40:00,33.33,33.33,33.15,33.15,4500.0,21.7157,21.7157,21.5984,21.5984,4500.0
2009-02-23 09:45:00,33.18,33.26,33.11,33.13,6200.0,21.618,21.6701,21.5724,21.5854,6200.0
2009-02-23 09:50:00,33.12,33.21,33.11,33.19,11600.0,21.5789,21.6375,21.5724,21.6245,11600.0
2009-02-23 09:55:00,33.2,33.26,33.08,33.11,6800.0,21.631,21.6701,21.5528,21.5724,6800.0
2009-02-23 10:00:00,33.12,33.15,32.97,32.97,8400.0,21.5789,21.5984,21.4811,21.4811,8400.0
2009-02-23 10:05:00,32.97,33.01,32.94,33.01,6000.0,21.4811,21.5072,21.4616,21.5072,6000.0
2009-02-23 10:10:00,33.02,33.02,32.88,32.88,2600.0,21.5137,21.5137,21.4225,21.4225,2600.0
2009-02-23 10:15:00,32.85,32.9,32.81,32.84,14200.0,21.403,21.4355,21.3769,21.3964,14200.0
2009-02-23 10:20:00,32.86,32.9,32.85,32.9,9600.0,21.4095,21.4355,21.403,21.4355,9600.0
2009-02-23 10:25:00,32.88,32.89,32.83,32.88,6000.0,21.4225,21.429,21.3899,21.4225,6000.0
2009-02-23 10:30:00,32.86,32.86,32.76,32.76,5300.0,21.4095,21.4095,21.3443,21.3443,5300.0
2009-02-23 10:35:00,32.71,32.71,32.6,32.63,5000.0,21.3117,21.3117,21.2401,21.2596,5000.0
2009-02-23 10:40:00,32.62,32.67,32.57,32.67,4300.0,21.2531,21.2857,21.2205,21.2857,4300.0
2009-02-23 10:45:00,32.68,32.76,32.67,32.76,5100.0,21.2922,21.3443,21.2857,21.3443,5100.0
2009-02-23 10:50:00,32.74,32.79,32.71,32.73,4200.0,21.3313,21.3639,21.3117,21.3248,4200.0
2009-02-23 10:55:00,32.72,32.73,32.51,32.51,6200.0,21.3183,21.3248,21.1814,21.1814,6200.0
2009-02-23 11:00:00,32.51,32.64,32.51,32.61,6700.0,21.1814,21.2661,21.1814,21.2466,6700.0
2009-02-23 11:05:00,32.6,32.62,32.52,32.59,8900.0,21.2401,21.2531,21.188,21.2336,8900.0
2009-02-23 11:10:00,32.59,32.7,32.59,32.63,20200.0,21.2336,21.3052,21.2336,21.2596,20200.0
2009-02-23 11:15:00,32.64,32.66,32.6,32.6,1400.0,21.2661,21.2792,21.2401,21.2401,1400.0
2009-02-23 11:20:00,32.59,32.63,32.56,32.56,5300.0,21.2336,21.2596,21.214,21.214,5300.0
2009-02-23 11:25:00,32.6,32.68,32.6,32.66,4000.0,21.2401,21.2922,21.2401,21.2792,4000.0
2009-02-23 11:30:00,32.64,32.64,32.48,32.54,10200.0,21.2661,21.2661,21.1619,21.201,10200.0
2009-02-23 11:35:00,32.54,32.6,32.54,32.58,3100.0,21.201,21.2401,21.201,21.227,3100.0
2009-02-23 11:40:00,32.57,32.58,32.5,32.52,4400.0,21.2205,21.227,21.1749,21.188,4400.0
2009-02-23 11:45:00,32.52,32.52,32.47,32.52,4000.0,21.188,21.188,21.1554,21.188,4000.0
2009-02-23 11:50:00,32.51,32.54,32.49,32.51,13900.0,21.1814,21.201,21.1684,21.1814,13900.0
2009-02-23 11:55:00,32.49,32.5,32.44,32.48,4300.0,21.1684,21.1749,21.1358,21.1619,4300.0
2009-02-23 12:00:00,32.47,32.47,32.39,32.41,8200.0,21.1554,21.1554,21.1033,21.1163,8200.0
2009-02-23 12:05:00,32.43,32.44,32.4,32.42,5300.0,21.1293,21.1358,21.1098,21.1228,5300.0
2009-02-23 12:10:00,32.4,32.49,32.4,32.48,5900.0,21.1098,21.1684,21.1098,21.1619,5900.0
2009-02-23 12:15:00,32.46,32.47,32.42,32.44,7400.0,21.1489,21.1554,21.1228,21.1358,7400.0
2009-02-23 12:20:00,32.42,32.47,32.4,32.42,6600.0,21.1228,21.1554,21.1098,21.1228,6600.0
2009-02-23 12:25:00,32.47,32.47,32.38,32.39,14100.0,21.1554,21.1554,21.0967,21.1033,14100.0
2009-02-23 12:30:00,32.38,32.39,32.32,32.35,8100.0,21.0967,21.1033,21.0576,21.0772,8100.0
2009-02-23 12:35:00,32.3,32.37,32.3,32.36,8500.0,21.0446,21.0902,21.0446,21.0837,8500.0
2009-02-23 12:40:00,32.34,32.36,32.32,32.36,10200.0,21.0707,21.0837,21.0576,21.0837,10200.0
2009-02-23 12:45:00,32.33,32.33,32.21,32.21,6100.0,21.0642,21.0642,20.986,20.986,6100.0
2009-02-23 12:50:00,32.25,32.25,32.15,32.16,2700.0,21.012,21.012,20.9469,20.9534,2700.0
2009-02-23 12:55:00,32.18,32.18,32.11,32.11,4000.0,20.9664,20.9664,20.9208,20.9208,4000.0
2009-02-23 13:00:00,32.05,32.14,32.05,32.1,11900.0,20.8817,20.9404,20.8817,20.9143,11900.0
2009-02-23 13:05:00,32.11,32.23,32.11,32.21,6300.0,20.9208,20.999,20.9208,20.986,6300.0
2009-02-23 13:10:00,32.25,32.29,32.23,32.27,7800.0,21.012,21.0381,20.999,21.0251,7800.0
2009-02-23 13:15:00,32.27,32.27,32.23,32.23,3900.0,21.0251,21.0251,20.999,20.999,3900.0
2009-02-23 13:20:00,32.19,32.23,32.19,32.22,4100.0,20.9729,20.999,20.9729,20.9925,4100.0
2009-02-23 13:25:00,32.24,32.29,32.23,32.23,4300.0,21.0055,21.0381,20.999,20.999,4300.0
2009-02-23 13:30:00,32.26,32.27,32.13,32.14,9200.0,21.0186,21.0251,20.9339,20.9404,9200.0
2009-02-23 13:35:00,32.16,32.25,32.16,32.22,16900.0,20.9534,21.012,20.9534,20.9925,16900.0
2009-02-23 13:40:00,32.24,32.31,32.22,32.31,6600.0,21.0055,21.0511,20.9925,21.0511,6600.0
2009-02-23 13:45:00,32.3,32.32,32.21,32.23,51700.0,21.0446,21.0576,20.986,20.999,51700.0
2009-02-23 13:50:00,32.23,32.26,32.17,32.23,22000.0,20.999,21.0186,20.9599,20.999,22000.0
2009-02-23 13:55:00,32.23,32.23,32.14,32.18,13900.0,20.999,20.999,20.9404,20.9664,13900.0
2009-02-23 14:00:00,32.16,32.19,32.09,32.18,25400.0,20.9534,20.9729,20.9078,20.9664,25400.0
2009-02-23 14:05:00,32.2,32.2,32.13,32.13,3500.0,20.9795,20.9795,20.9339,20.9339,3500.0
2009-02-23 14:10:00,32.12,32.23,32.12,32.22,12900.0,20.9273,20.999,20.9273,20.9925,12900.0
2009-02-23 14:15:00,32.23,32.39,32.23,32.38,14400.0,20.999,21.1033,20.999,21.0967,14400.0
2009-02-23 14:20:00,32.35,32.47,32.35,32.41,10000.0,21.0772,21.1554,21.0772,21.1163,10000.0
2009-02-23 14:25:00,32.41,32.51,32.41,32.5,7400.0,21.1163,21.1814,21.1163,21.1749,7400.0
2009-02-23 14:30:00,32.49,32.51,32.31,32.39,13000.0,21.1684,21.1814,21.0511,21.1033,13000.0
2009-02-23 14:35:00,32.4,32.41,32.35,32.39,2900.0,21.1098,21.1163,21.0772,21.1033,2900.0
2009-02-23 14:40:00,32.39,32.4,32.23,32.29,6600.0,21.1033,21.1098,20.999,21.0381,6600.0
2009-02-23 14:45:00,32.26,32.26,32.15,32.18,9200.0,21.0186,21.0186,20.9469,20.9664,9200.0
2009-02-23 14:50:00,32.19,32.21,31.95,32.01,31200.0,20.9729,20.986,20.8166,20.8557,31200.0
2009-02-23 14:55:00,31.98,32.01,31.94,31.96,5400.0,20.8361,20.8557,20.8101,20.8231,5400.0
2009-02-23 15:00:00,31.93,32.01,31.9,32.0,7900.0,20.8035,20.8557,20.784,20.8492,7900.0
2009-02-23 15:05:00,32.01,32.12,31.99,32.06,12800.0,20.8557,20.9273,20.8426,20.8882,12800.0
2009-02-23 15:10:00,32.03,32.1,31.98,32.08,23400.0,20.8687,20.9143,20.8361,20.9013,23400.0
2009-02-23 15:15:00,32.06,32.06,32.0,32.01,9800.0,20.8882,20.8882,20.8492,20.8557,9800.0
2009-02-23 15:20:00,32.02,32.04,31.79,31.82,17400.0,20.8622,20.8752,20.7123,20.7319,17400.0
2009-02-23 15:25:00,31.79,31.96,31.73,31.89,32700.0,20.7123,20.8231,20.6732,20.7775,32700.0
2009-02-23 15:30:00,31.9,32.05,31.9,31.92,15900.0,20.784,20.8817,20.784,20.797,15900.0
2009-02-23 15:35:00,31.9,32.0,31.86,31.86,6800.0,20.784,20.8492,20.7579,20.7579,6800.0
2009-02-23 15:40:00,31.87,31.92,31.82,31.85,14700.0,20.7645,20.797,20.7319,20.7514,14700.0
2009-02-23 15:45:00,31.83,31.91,31.79,31.79,8700.0,20.7384,20.7905,20.7123,20.7123,8700.0
2009-02-23 15:50:00,31.76,31.86,31.71,31.86,11400.0,20.6928,20.7579,20.6602,20.7579,11400.0
2009-02-23 15:55:00,31.82,31.82,31.77,31.78,13400.0,20.7319,20.7319,20.6993,20.7058,13400.0
2009-02-24 09:30:00,31.98,32.16,31.94,32.04,31500.0,20.8361,20.9534,20.8101,20.8752,31500.0
2009-02-24 09:35:00,32.09,32.17,31.99,32.16,16000.0,20.9078,20.9599,20.8426,20.9534,16000.0
2009-02-24 09:40:00,32.1,32.17,32.08,32.1,18000.0,20.9143,20.9599,20.9013,20.9143,18000.0
2009-02-24 09:45:00,32.17,32.21,32.11,32.13,9100.0,20.9599,20.986,20.9208,20.9339,9100.0
2009-02-24 09:50:00,32.13,32.22,32.08,32.09,15400.0,20.9339,20.9925,20.9013,20.9078,15400.0
2009-02-24 09:55:00,32.07,32.12,32.03,32.03,8900.0,20.8948,20.9273,20.8687,20.8687,8900.0
2009-02-24 10:00:00,32.01,32.01,31.8,31.87,25600.0,20.8557,20.8557,20.7188,20.7645,25600.0
2009-02-24 10:05:00,31.86,31.99,31.83,31.95,9600.0,20.7579,20.8426,20.7384,20.8166,9600.0
2009-02-24 10:10:00,31.94,32.01,31.85,31.85,15400.0,20.8101,20.8557,20.7514,20.7514,15400.0
2009-02-24 10:15:00,31.86,31.88,31.79,31.87,15900.0,20.7579,20.771,20.7123,20.7645,15900.0
2009-02-24 10:20:00,31.88,31.91,31.81,31.9,19600.0,20.771,20.7905,20.7254,20.784,19600.0
2009-02-24 10:25:00,31.9,32.1,31.85,32.07,35000.0,20.784,20.9143,20.7514,20.8948,35000.0
2009-02-24 10:30:00,32.07,32.24,32.07,32.2,26400.0,20.8948,21.0055,20.8948,20.9795,26400.0
2009-02-24 10:35:00,32.23,32.29,32.16,32.19,46300.0,20.999,21.0381,20.9534,20.9729,46300.0
2009-02-24 10:40:00,32.17,32.21,32.14,32.2,9400.0,20.9599,20.986,20.9404,20.9795,9400.0
2009-02-24 10:45:00,32.21,32.42,32.21,32.41,7900.0,20.986,21.1228,20.986,21.1163,7900.0
2009-02-24 10:50:00,32.4,32.41,32.32,32.36,15900.0,21.1098,21.1163,21.0576,21.0837,15900.0
2009-02-24 10:55:00,32.36,32.38,32.17,32.22,10200.0,21.0837,21.0967,20.9599,20.9925,10200.0
2009-02-24 11:00:00,32.24,32.28,32.21,32.27,10700.0,21.0055,21.0316,20.986,21.0251,10700.0
2009-02-24 11:05:00,32.29,32.31,32.21,32.21,7000.0,21.0381,21.0511,20.986,20.986,7000.0
2009-02-24 11:10:00,32.2,32.26,32.2,32.26,5400.0,20.9795,21.0186,20.9795,21.0186,5400.0
2009-02-24 11:15:00,32.27,32.36,32.27,32.31,6400.0,21.0251,21.0837,21.0251,21.0511,6400.0
2009-02-24 11:20:00,32.27,32.36,32.24,32.3,4400.0,21.0251,21.0837,21.0055,21.0446,4400.0
2009-02-24 11:25:00,32.22,32.31,32.21,32.28,8500.0,20.9925,21.0511,20.986,21.0316,8500.0
2009-02-24 11:30:00,32.3,32.31,32.14,32.17,58000.0,21.0446,21.0511,20.9404,20.9599,58000.0
2009-02-24 11:35:00,32.16,32.24,32.16,32.22,7500.0,20.9534,21.0055,20.9534,20.9925,7500.0
2009-02-24 11:40:00,32.22,32.25,32.21,32.23,3300.0,20.9925,21.012,20.986,20.999,3300.0
2009-02-24 11:45:00,32.2,32.2,32.04,32.04,5300.0,20.9795,20.9795,20.8752,20.8752,5300.0
2009-02-24 11:50:00,32.04,32.08,32.04,32.08,3600.0,20.8752,20.9013,20.8752,20.9013,3600.0
2009-02-24 11:55:00,32.09,32.12,32.06,32.08,7400.0,20.9078,20.9273,20.8882,20.9013,7400.0
2009-02-24 12:00:00,32.08,32.23,32.06,32.2,6600.0,20.9013,20.999,20.8882,20.9795,6600.0
2009-02-24 12:05:00,32.16,32.18,32.09,32.11,5700.0,20.9534,20.9664,20.9078,20.9208,5700.0
2009-02-24 12:10:00,32.11,32.11,32.02,32.02,700.0,20.9208,20.9208,20.8622,20.8622,700.0
2009-02-24 12:15:00,32.02,32.06,31.97,32.06,3800.0,20.8622,20.8882,20.8296,20.8882,3800.0
2009-02-24 12:20:00,32.06,32.1,32.05,32.06,7300.0,20.8882,20.9143,20.8817,20.8882,7300.0
2009-02-24 12:25:00,32.03,32.11,32.03,32.11,5600.0,20.8687,20.9208,20.8687,20.9208,5600.0
2009-02-24 12:30:00,32.13,32.16,32.12,32.14,6000.0,20.9339,20.9534,20.9273,20.9404,6000.0
2009-02-24 12:35:00,32.14,32.31,32.14,32.24,8100.0,20.9404,21.0511,20.9404,21.0055,8100.0
2009-02-24 12:40:00,32.24,32.31,32.24,32.29,4700.0,21.0055,21.0511,21.0055,21.0381,4700.0
2009-02-24 12:45:00,32.34,32.35,32.32,32.34,1600.0,21.0707,21.0772,21.0576,21.0707,1600.0
2009-02-24 12:50:00,32.36,32.37,32.33,32.34,7200.0,21.0837,21.0902,21.0642,21.0707,7200.0
2009-02-24 12:55:00,32.34,32.38,32.33,32.36,3700.0,21.0707,21.0967,21.0642,21.0837,3700.0
2009-02-24 13:00:00,32.34,32.4,32.3,32.4,2500.0,21.0707,21.1098,21.0446,21.1098,2500.0
2009-02-24 13:05:00,32.41,32.47,32.41,32.42,5600.0,21.1163,21.1554,21.1163,21.1228,5600.0
2009-02-24 13:10:00,32.39,32.4,32.26,32.26,7500.0,21.1033,21.1098,21.0186,21.0186,7500.0
2009-02-24 13:15:00,32.27,32.33,32.27,32.32,3200.0,21.0251,21.0642,21.0251,21.0576,3200.0
2009-02-24 13:20:00,32.32,32.64,32.32,32.64,7400.0,21.0576,21.2661,21.0576,21.2661,7400.0
2009-02-24 13:25:00,32.65,32.75,32.65,32.75,7900.0,21.2727,21.3378,21.2727,21.3378,7900.0
2009-02-24 13:30:00,32.79,32.86,32.74,32.86,8300.0,21.3639,21.4095,21.3313,21.4095,8300.0
2009-02-24 13:35:00,32.81,32.89,32.77,32.86,12500.0,21.3769,21.429,21.3508,21.4095,12500.0
2009-02-24 13:40:00,32.86,32.92,32.8,32.8,8200.0,21.4095,21.4486,21.3704,21.3704,8200.0
2009-02-24 13:45:00,32.83,32.86,32.79,32.82,13100.0,21.3899,21.4095,21.3639,21.3834,13100.0
2009-02-24 13:50:00,32.85,32.93,32.82,32.82,43300.0,21.403,21.4551,21.3834,21.3834,43300.0
2009-02-24 13:55:00,32.83,32.98,32.83,32.97,16600.0,21.3899,21.4877,21.3899,21.4811,16600.0
2009-02-24 14:00:00,32.98,33.01,32.94,32.97,9900.0,21.4877,21.5072,21.4616,21.4811,9900.0
2009-02-24 14:05:00,32.98,33.0,32.92,32.92,27000.0,21.4877,21.5007,21.4486,21.4486,27000.0
2009-02-24 14:10:00,32.91,32.91,32.85,32.89,4200.0,21.4421,21.4421,21.403,21.429,4200.0
2009-02-24 14:15:00,32.95,33.09,32.94,33.08,5800.0,21.4681,21.5593,21.4616,21.5528,5800.0
2009-02-24 14:20:00,33.1,33.14,33.05,33.14,4300.0,21.5658,21.5919,21.5333,21.5919,4300.0
2009-02-24 14:25:00,33.13,33.13,33.04,33.07,12200.0,21.5854,21.5854,21.5267,21.5463,12200.0
2009-02-24 14:30:00,33.07,33.08,32.99,33.03,6300.0,21.5463,21.5528,21.4942,21.5202,6300.0
2009-02-24 14:35:00,33.06,33.1,33.01,33.07,6000.0,21.5398,21.5658,21.5072,21.5463,6000.0
2009-02-24 14:40:00,33.09,33.1,32.96,32.99,9700.0,21.5593,21.5658,21.4746,21.4942,9700.0
2009-02-24 14:45:00,32.99,33.05,32.96,33.05,3300.0,21.4942,21.5333,21.4746,21.5333,3300.0
2009-02-24 14:50:00,33.03,33.03,32.99,32.99,4400.0,21.5202,21.5202,21.4942,21.4942,4400.0
2009-02-24 14:55:00,32.99,33.16,32.99,33.1,4400.0,21.4942,21.6049,21.4942,21.5658,4400.0
2009-02-24 15:00:00,33.12,33.18,33.11,33.14,6400.0,21.5789,21.618,21.5724,21.5919,6400.0
2009-02-24 15:05:00,33.15,33.29,33.13,33.29,5300.0,21.5984,21.6896,21.5854,21.6896,5300.0
2009-02-24 15:10:00,33.28,33.35,33.24,33.34,28400.0,21.6831,21.7287,21.6571,21.7222,28400.0
2009-02-24 15:15:00,33.34,33.39,33.31,33.35,7700.0,21.7222,21.7548,21.7027,21.7287,7700.0
2009-02-24 15:20:00,33.36,33.38,33.29,33.34,8900.0,21.7352,21.7483,21.6896,21.7222,8900.0
2009-02-24 15:25:00,33.31,33.4,33.24,33.24,9300.0,21.7027,21.7613,21.6571,21.6571,9300.0
2009-02-24 15:30:00,33.28,33.3,33.14,33.15,11300.0,21.6831,21.6961,21.5919,21.5984,11300.0
2009-02-24 15:35:00,33.18,33.27,33.18,33.27,11700.0,21.618,21.6766,21.618,21.6766,11700.0
2009-02-24 15:40:00,33.28,33.33,33.26,33.3,6300.0,21.6831,21.7157,21.6701,21.6961,6300.0
2009-02-24 15:45:00,33.26,33.34,33.21,33.34,31900.0,21.6701,21.7222,21.6375,21.7222,31900.0
2009-02-24 15:50:00,33.33,33.35,33.27,33.35,13100.0,21.7157,21.7287,21.6766,21.7287,13100.0
2009-02-24 15:55:00,33.37,33.37,33.28,33.28,11000.0,21.7418,21.7418,21.6831,21.6831,11000.0
2009-02-25 09:30:00,33.0,33.16,33.0,33.14,38100.0,21.5007,21.6049,21.5007,21.5919,38100.0
2009-02-25 09:35:00,33.2,33.2,33.01,33.03,9600.0,21.631,21.631,21.5072,21.5202,9600.0
2009-02-25 09:40:00,33.05,33.08,32.93,32.96,9400.0,21.5333,21.5528,21.4551,21.4746,9400.0
2009-02-25 09:45:00,32.88,32.91,32.81,32.89,10900.0,21.4225,21.4421,21.3769,21.429,10900.0
2009-02-25 09:50:00,32.87,32.9,32.81,32.88,15900.0,21.416,21.4355,21.3769,21.4225,15900.0
2009-02-25 09:55:00,32.89,32.89,32.81,32.82,8200.0,21.429,21.429,21.3769,21.3834,8200.0
2009-02-25 10:00:00,32.81,32.81,32.55,32.56,43000.0,21.3769,21.3769,21.2075,21.214,43000.0
2009-02-25 10:05:00,32.55,32.57,32.42,32.5,19500.0,21.2075,21.2205,21.1228,21.1749,19500.0
2009-02-25 10:10:00,32.5,32.58,32.42,32.52,13600.0,21.1749,21.227,21.1228,21.188,13600.0
2009-02-25 10:15:00,32.49,32.49,32.39,32.48,12400.0,21.1684,21.1684,21.1033,21.1619,12400.0
2009-02-25 10:20:00,32.52,32.55,32.51,32.54,2200.0,21.188,21.2075,21.1814,21.201,2200.0
2009-02-25 10:25:00,32.56,32.66,32.51,32.66,9100.0,21.214,21.2792,21.1814,21.2792,9100.0
2009-02-25 10:30:00,32.68,32.69,32.59,32.59,8000.0,21.2922,21.2987,21.2336,21.2336,8000.0
2009-02-25 10:35:00,32.6,32.62,32.54,32.55,6600.0,21.2401,21.2531,21.201,21.2075,6600.0
2009-02-25 10:40:00,32.56,32.59,32.38,32.38,9600.0,21.214,21.2336,21.0967,21.0967,9600.0
2009-02-25 10:45:00,32.39,32.41,32.35,32.41,2000.0,21.1033,21.1163,21.0772,21.1163,2000.0
2009-02-25 10:50:00,32.41,32.47,32.41,32.45,6100.0,21.1163,21.1554,21.1163,21.1423,6100.0
2009-02-25 10:55:00,32.47,32.49,32.44,32.45,1900.0,21.1554,21.1684,21.1358,21.1423,1900.0
2009-02-25 11:00:00,32.46,32.54,32.44,32.54,11600.0,21.1489,21.201,21.1358,21.201,11600.0
2009-02-25 11:05:00,32.57,32.66,32.57,32.63,12700.0,21.2205,21.2792,21.2205,21.2596,12700.0
2009-02-25 11:10:00,32.61,32.62,32.57,32.59,4500.0,21.2466,21.2531,21.2205,21.2336,4500.0
2009-02-25 11:15:00,32.58,32.59,32.55,32.59,4800.0,21.227,21.2336,21.2075,21.2336,4800.0
2009-02-25 11:20:00,32.59,32.73,32.59,32.73,10100.0,21.2336,21.3248,21.2336,21.3248,10100.0
2009-02-25 11:25:00,32.73,32.79,32.72,32.76,7400.0,21.3248,21.3639,21.3183,21.3443,7400.0
2009-02-25 11:30:00,32.76,32.79,32.74,32.79,4900.0,21.3443,21.3639,21.3313,21.3639,4900.0
2009-02-25 11:35:00,32.8,32.82,32.76,32.77,4200.0,21.3704,21.3834,21.3443,21.3508,4200.0
2009-02-25 11:40:00,32.76,32.97,32.76,32.97,7800.0,21.3443,21.4811,21.3443,21.4811,7800.0
2009-02-25 11:45:00,32.98,33.08,32.97,32.97,14000.0,21.4877,21.5528,21.4811,21.4811,14000.0
2009-02-25 11:50:00,32.96,33.0,32.88,32.9,11900.0,21.4746,21.5007,21.4225,21.4355,11900.0
2009-02-25 11:55:00,32.91,32.91,32.73,32.73,6100.0,21.4421,21.4421,21.3248,21.3248,6100.0
2009-02-25 12:00:00,32.79,32.83,32.79,32.81,3600.0,21.3639,21.3899,21.3639,21.3769,3600.0
2009-02-25 12:05:00,32.84,32.84,32.73,32.78,6500.0,21.3964,21.3964,21.3248,21.3574,6500.0
2009-02-25 12:10:00,32.77,32.79,32.67,32.72,7300.0,21.3508,21.3639,21.2857,21.3183,7300.0
2009-02-25 12:15:00,32.72,32.72,32.66,32.67,5400.0,21.3183,21.3183,21.2792,21.2857,5400.0
2009-02-25 12:20:00,32.66,32.71,32.65,32.66,2000.0,21.2792,21.3117,21.2727,21.2792,2000.0
2009-02-25 12:25:00,32.65,32.66,32.58,32.65,21600.0,21.2727,21.2792,21.227,21.2727,21600.0
2009-02-25 12:30:00,32.64,32.68,32.63,32.66,5500.0,21.2661,21.2922,21.2596,21.2792,5500.0
2009-02-25 12:35:00,32.65,32.68,32.61,32.68,3300.0,21.2727,21.2922,21.2466,21.2922,3300.0
2009-02-25 12:40:00,32.66,32.66,32.53,32.53,4400.0,21.2792,21.2792,21.1945,21.1945,4400.0
2009-02-25 12:45:00,32.53,32.55,32.48,32.54,6100.0,21.1945,21.2075,21.1619,21.201,6100.0
2009-02-25 12:50:00,32.54,32.58,32.53,32.55,10700.0,21.201,21.227,21.1945,21.2075,10700.0
2009-02-25 12:55:00,32.52,32.67,32.52,32.64,6900.0,21.188,21.2857,21.188,21.2661,6900.0
2009-02-25 13:00:00,32.63,32.8,32.61,32.77,9800.0,21.2596,21.3704,21.2466,21.3508,9800.0
2009-02-25 13:05:00,32.75,32.82,32.72,32.76,6500.0,21.3378,21.3834,21.3183,21.3443,6500.0
2009-02-25 13:10:00,32.79,32.79,32.64,32.7,17700.0,21.3639,21.3639,21.2661,21.3052,17700.0
2009-02-25 13:15:00,32.7,32.73,32.68,32.71,2700.0,21.3052,21.3248,21.2922,21.3117,2700.0
2009-02-25 13:20:00,32.7,32.72,32.61,32.65,5000.0,21.3052,21.3183,21.2466,21.2727,5000.0
2009-02-25 13:25:00,32.67,32.73,32.66,32.66,5800.0,21.2857,21.3248,21.2792,21.2792,5800.0
2009-02-25 13:30:00,32.66,32.81,32.65,32.81,10100.0,21.2792,21.3769,21.2727,21.3769,10100.0
2009-02-25 13:35:00,32.83,32.91,32.83,32.89,10900.0,21.3899,21.4421,21.3899,21.429,10900.0
2009-02-25 13:40:00,32.9,32.99,32.9,32.94,29300.0,21.4355,21.4942,21.4355,21.4616,29300.0
2009-02-25 13:45:00,32.94,33.13,32.94,33.13,8600.0,21.4616,21.5854,21.4616,21.5854,8600.0
2009-02-25 13:50:00,33.16,33.29,33.08,33.27,9000.0,21.6049,21.6896,21.5528,21.6766,9000.0
2009-02-25 13:55:00,33.24,33.33,33.24,33.27,6900.0,21.6571,21.7157,21.6571,21.6766,6900.0
2009-02-25 14:00:00,33.29,33.33,33.05,33.1,19600.0,21.6896,21.7157,21.5333,21.5658,19600.0
2009-02-25 14:05:00,33.09,33.09,32.82,32.91,5600.0,21.5593,21.5593,21.3834,21.4421,5600.0
2009-02-25 14:10:00,32.9,32.95,32.76,32.83,11400.0,21.4355,21.4681,21.3443,21.3899,11400.0
2009-02-25 14:15:00,32.84,32.97,32.76,32.77,20000.0,21.3964,21.4811,21.3443,21.3508,20000.0
2009-02-25 14:20:00,32.72,32.93,32.71,32.93,11300.0,21.3183,21.4551,21.3117,21.4551,11300.0
2009-02-25 14:25:00,32.94,33.01,32.87,33.0,11400.0,21.4616,21.5072,21.416,21.5007,11400.0
2009-02-25 14:30:00,33.01,33.05,32.9,32.94,20600.0,21.5072,21.5333,21.4355,21.4616,20600.0
2009-02-25 14:35:00,32.94,32.96,32.89,32.94,4200.0,21.4616,21.4746,21.429,21.4616,4200.0
2009-02-25 14:40:00,32.92,33.17,32.92,33.15,7300.0,21.4486,21.6114,21.4486,21.5984,7300.0
2009-02-25 14:45:00,33.18,33.28,33.15,33.15,11800.0,21.618,21.6831,21.5984,21.5984,11800.0
2009-02-25 14:50:00,33.15,33.38,33.15,33.34,30700.0,21.5984,21.7483,21.5984,21.7222,30700.0
2009-02-25 14:55:00,33.36,33.36,33.15,33.22,29700.0,21.7352,21.7352,21.5984,21.644,29700.0
2009-02-25 15:00:00,33.21,33.46,33.18,33.46,48100.0,21.6375,21.8004,21.618,21.8004,48100.0
2009-02-25 15:05:00,33.5,33.59,33.44,33.53,16200.0,21.8265,21.8851,21.7874,21.846,16200.0
2009-02-25 15:10:00,33.51,33.56,33.32,33.49,20800.0,21.833,21.8655,21.7092,21.8199,20800.0
2009-02-25 15:15:00,33.51,33.76,33.51,33.7,15900.0,21.833,21.9959,21.833,21.9568,15900.0
2009-02-25 15:20:00,33.68,33.82,33.64,33.75,22200.0,21.9437,22.0349,21.9177,21.9893,22200.0
2009-02-25 15:25:00,33.72,33.82,33.68,33.69,12000.0,21.9698,22.0349,21.9437,21.9502,12000.0
2009-02-25 15:30:00,33.7,33.72,33.63,33.71,38200.0,21.9568,21.9698,21.9112,21.9633,38200.0
2009-02-25 15:35:00,33.7,33.75,33.55,33.55,12600.0,21.9568,21.9893,21.859,21.859,12600.0
2009-02-25 15:40:00,33.57,33.6,33.44,33.44,14900.0,21.8721,21.8916,21.7874,21.7874,14900.0
2009-02-25 15:45:00,33.42,33.52,33.31,33.36,22000.0,21.7743,21.8395,21.7027,21.7352,22000.0
2009-02-25 15:50:00,33.36,33.37,33.16,33.19,15200.0,21.7352,21.7418,21.6049,21.6245,15200.0
2009-02-25 15:55:00,33.16,33.16,33.04,33.07,17700.0,21.6049,21.6049,21.5267,21.5463,17700.0
2009-02-26 09:30:00,33.63,33.72,33.52,33.72,12000.0,21.9112,21.9698,21.8395,21.9698,12000.0
2009-02-26 09:35:00,33.72,33.72,33.57,33.57,3700.0,21.9698,21.9698,21.8721,21.8721,3700.0
2009-02-26 09:40:00,33.54,33.62,33.5,33.61,7200.0,21.8525,21.9046,21.8265,21.8981,7200.0
2009-02-26 09:45:00,33.6,33.63,33.42,33.47,19600.0,21.8916,21.9112,21.7743,21.8069,19600.0
2009-02-26 09:50:00,33.44,33.6,33.44,33.56,8500.0,21.7874,21.8916,21.7874,21.8655,8500.0
2009-02-26 09:55:00,33.57,33.6,33.5,33.6,11300.0,21.8721,21.8916,21.8265,21.8916,11300.0
2009-02-26 10:00:00,33.65,33.83,33.58,33.74,16200.0,21.9242,22.0415,21.8786,21.9828,16200.0
2009-02-26 10:05:00,33.77,33.81,33.66,33.69,11000.0,22.0024,22.0284,21.9307,21.9502,11000.0
2009-02-26 10:10:00,33.72,33.72,33.54,33.59,13500.0,21.9698,21.9698,21.8525,21.8851,13500.0
2009-02-26 10:15:00,33.6,33.67,33.53,33.65,16200.0,21.8916,21.9372,21.846,21.9242,16200.0
2009-02-26 10:20:00,33.68,33.86,33.68,33.82,17100.0,21.9437,22.061,21.9437,22.0349,17100.0
2009-02-26 10:25:00,33.83,33.84,33.75,33.82,5900.0,22.0415,22.048,21.9893,22.0349,5900.0
2009-02-26 10:30:00,33.81,33.84,33.67,33.84,11200.0,22.0284,22.048,21.9372,22.048,11200.0
2009-02-26 10:35:00,33.81,33.9,33.81,33.88,9800.0,22.0284,22.0871,22.0284,22.074,9800.0
2009-02-26 10:40:00,33.88,33.93,33.84,33.84,5100.0,22.074,22.1066,22.048,22.048,5100.0
2009-02-26 10:45:00,33.83,33.93,33.83,33.87,5700.0,22.0415,22.1066,22.0415,22.0675,5700.0
2009-02-26 10:50:00,33.87,33.87,33.75,33.75,3100.0,22.0675,22.0675,21.9893,21.9893,3100.0
2009-02-26 10:55:00,33.75,33.84,33.75,33.83,2900.0,21.9893,22.048,21.9893,22.0415,2900.0
2009-02-26 11:00:00,33.86,33.86,33.7,33.74,5100.0,22.061,22.061,21.9568,21.9828,5100.0
2009-02-26 11:05:00,33.69,33.71,33.62,33.63,5700.0,21.9502,21.9633,21.9046,21.9112,5700.0
2009-02-26 11:10:00,33.63,33.71,33.63,33.67,7800.0,21.9112,21.9633,21.9112,21.9372,7800.0
2009-02-26 11:15:00,33.67,33.7,33.64,33.7,8400.0,21.9372,21.9568,21.9177,21.9568,8400.0
2009-02-26 11:20:00,33.71,33.75,33.7,33.73,5300.0,21.9633,21.9893,21.9568,21.9763,5300.0
2009-02-26 11:25:00,33.72,33.72,33.61,33.62,6500.0,21.9698,21.9698,21.8981,21.9046,6500.0
2009-02-26 11:30:00,33.62,33.63,33.58,33.58,2500.0,21.9046,21.9112,21.8786,21.8786,2500.0
2009-02-26 11:35:00,33.6,33.63,33.59,33.61,6000.0,21.8916,21.9112,21.8851,21.8981,6000.0
2009-02-26 11:40:00,33.57,33.57,33.41,33.42,6200.0,21.8721,21.8721,21.7678,21.7743,6200.0
2009-02-26 11:45:00,33.41,33.46,33.4,33.46,5600.0,21.7678,21.8004,21.7613,21.8004,5600.0
2009-02-26 11:50:00,33.47,33.53,33.47,33.5,5100.0,21.8069,21.846,21.8069,21.8265,5100.0
2009-02-26 11:55:00,33.49,33.56,33.47,33.53,4400.0,21.8199,21.8655,21.8069,21.846,4400.0
2009-02-26 12:00:00,33.53,33.6,33.53,33.6,2200.0,21.846,21.8916,21.846,21.8916,2200.0
2009-02-26 12:05:00,33.57,33.61,33.55,33.61,4500.0,21.8721,21.8981,21.859,21.8981,4500.0
2009-02-26 12:10:00,33.59,33.62,33.55,33.56,1400.0,21.8851,21.9046,21.859,21.8655,1400.0
2009-02-26 12:15:00,33.55,33.56,33.45,33.47,1900.0,21.859,21.8655,21.7939,21.8069,1900.0
2009-02-26 12:20:00,33.45,33.46,33.33,33.33,4800.0,21.7939,21.8004,21.7157,21.7157,4800.0
2009-02-26 12:25:00,33.33,33.35,33.23,33.28,9100.0,21.7157,21.7287,21.6505,21.6831,9100.0
2009-02-26 12:30:00,33.25,33.35,33.24,33.35,2900.0,21.6636,21.7287,21.6571,21.7287,2900.0
2009-02-26 12:35:00,33.35,33.37,33.33,33.33,5300.0,21.7287,21.7418,21.7157,21.7157,5300.0
2009-02-26 12:40:00,33.35,33.36,33.27,33.27,4600.0,21.7287,21.7352,21.6766,21.6766,4600.0
2009-02-26 12:45:00,33.29,33.42,33.29,33.42,7400.0,21.6896,21.7743,21.6896,21.7743,7400.0
2009-02-26 12:50:00,33.39,33.44,33.37,33.44,3400.0,21.7548,21.7874,21.7418,21.7874,3400.0
2009-02-26 12:55:00,33.45,33.45,33.31,33.36,4600.0,21.7939,21.7939,21.7027,21.7352,4600.0
2009-02-26 13:00:00,33.36,33.38,33.32,33.36,10800.0,21.7352,21.7483,21.7092,21.7352,10800.0
2009-02-26 13:05:00,33.32,33.33,33.21,33.21,6100.0,21.7092,21.7157,21.6375,21.6375,6100.0
2009-02-26 13:10:00,33.17,33.18,33.07,33.16,12200.0,21.6114,21.618,21.5463,21.6049,12200.0
2009-02-26 13:15:00,33.16,33.17,33.11,33.11,3800.0,21.6049,21.6114,21.5724,21.5724,3800.0
2009-02-26 13:20:00,33.11,33.21,33.11,33.12,10300.0,21.5724,21.6375,21.5724,21.5789,10300.0
2009-02-26 13:25:00,33.13,33.3,33.12,33.26,10100.0,21.5854,21.6961,21.5789,21.6701,10100.0
2009-02-26 13:30:00,33.23,33.29,33.21,33.26,8400.0,21.6505,21.6896,21.6375,21.6701,8400.0
2009-02-26 13:35:00,33.3,33.32,33.17,33.21,2700.0,21.6961,21.7092,21.6114,21.6375,2700.0
2009-02-26 13:40:00,33.19,33.4,33.19,33.34,16600.0,21.6245,21.7613,21.6245,21.7222,16600.0
2009-02-26 13:45:00,33.35,33.4,33.35,33.36,4000.0,21.7287,21.7613,21.7287,21.7352,4000.0
2009-02-26 13:50:00,33.41,33.41,33.36,33.36,900.0,21.7678,21.7678,21.7352,21.7352,900.0
2009-02-26 13:55:00,33.34,33.36,33.27,33.34,4100.0,21.7222,21.7352,21.6766,21.7222,4100.0
2009-02-26 14:00:00,33.29,33.33,33.22,33.25,7800.0,21.6896,21.7157,21.644,21.6636,7800.0
2009-02-26 14:05:00,33.24,33.26,33.13,33.16,13900.0,21.6571,21.6701,21.5854,21.6049,13900.0
2009-02-26 14:10:00,33.16,33.27,33.16,33.25,11000.0,21.6049,21.6766,21.6049,21.6636,11000.0
2009-02-26 14:15:00,33.27,33.3,33.26,33.29,3900.0,21.6766,21.6961,21.6701,21.6896,3900.0
2009-02-26 14:20:00,33.29,33.37,33.29,33.31,3200.0,21.6896,21.7418,21.6896,21.7027,3200.0
2009-02-26 14:25:00,33.32,33.34,33.29,33.31,1200.0,21.7092,21.7222,21.6896,21.7027,1200.0
2009-02-26 14:30:00,33.28,33.28,33.13,33.15,5100.0,21.6831,21.6831,21.5854,21.5984,5100.0
2009-02-26 14:35:00,33.19,33.22,33.16,33.16,2100.0,21.6245,21.644,21.6049,21.6049,2100.0
2009-02-26 14:40:00,33.16,33.16,33.09,33.11,12900.0,21.6049,21.6049,21.5593,21.5724,12900.0
2009-02-26 14:45:00,33.09,33.14,33.07,33.11,5400.0,21.5593,21.5919,21.5463,21.5724,5400.0
2009-02-26 14:50:00,33.08,33.14,32.92,32.92,9800.0,21.5528,21.5919,21.4486,21.4486,9800.0
2009-02-26 14:55:00,32.93,32.95,32.8,32.87,11500.0,21.4551,21.4681,21.3704,21.416,11500.0
2009-02-26 15:00:00,32.85,32.87,32.74,32.8,11500.0,21.403,21.416,21.3313,21.3704,11500.0
2009-02-26 15:05:00,32.79,32.86,32.78,32.81,9600.0,21.3639,21.4095,21.3574,21.3769,9600.0
2009-02-26 15:10:00,32.82,32.82,32.67,32.67,71600.0,21.3834,21.3834,21.2857,21.2857,71600.0
2009-02-26 15:15:00,32.64,32.71,32.6,32.64,18600.0,21.2661,21.3117,21.2401,21.2661,18600.0
2009-02-26 15:20:00,32.64,32.71,32.56,32.71,11100.0,21.2661,21.3117,21.214,21.3117,11100.0
2009-02-26 15:25:00,32.73,32.75,32.68,32.7,13600.0,21.3248,21.3378,21.2922,21.3052,13600.0
2009-02-26 15:30:00,32.67,32.75,32.63,32.75,14700.0,21.2857,21.3378,21.2596,21.3378,14700.0
2009-02-26 15:35:00,32.79,32.83,32.74,32.78,17500.0,21.3639,21.3899,21.3313,21.3574,17500.0
2009-02-26 15:40:00,32.8,32.93,32.8,32.84,17100.0,21.3704,21.4551,21.3704,21.3964,17100.0
2009-02-26 15:45:00,32.83,32.93,32.82,32.92,12500.0,21.3899,21.4551,21.3834,21.4486,12500.0
2009-02-26 15:50:00,32.92,32.92,32.8,32.8,13400.0,21.4486,21.4486,21.3704,21.3704,13400.0
2009-02-26 15:55:00,32.81,32.81,32.63,32.63,19900.0,21.3769,21.3769,21.2596,21.2596,19900.0
2009-02-27 09:30:00,31.86,31.9,31.69,31.77,32500.0,20.7579,20.784,20.6472,20.6993,32500.0
2009-02-27 09:35:00,31.77,31.9,31.68,31.72,24700.0,20.6993,20.784,20.6407,20.6667,24700.0
2009-02-27 09:40:00,31.69,31.77,31.62,31.72,15200.0,20.6472,20.6993,20.6016,20.6667,15200.0
2009-02-27 09:45:00,31.71,31.85,31.7,31.75,18500.0,20.6602,20.7514,20.6537,20.6863,18500.0
2009-02-27 09:50:00,31.75,31.83,31.69,31.8,23100.0,20.6863,20.7384,20.6472,20.7188,23100.0
2009-02-27 09:55:00,31.8,31.98,31.79,31.89,12900.0,20.7188,20.8361,20.7123,20.7775,12900.0
2009-02-27 10:00:00,31.89,32.03,31.89,32.01,21300.0,20.7775,20.8687,20.7775,20.8557,21300.0
2009-02-27 10:05:00,32.03,32.09,31.85,31.85,19900.0,20.8687,20.9078,20.7514,20.7514,19900.0
2009-02-27 10:10:00,31.84,31.92,31.82,31.9,14300.0,20.7449,20.797,20.7319,20.784,14300.0
2009-02-27 10:15:00,31.92,31.95,31.8,31.95,10700.0,20.797,20.8166,20.7188,20.8166,10700.0
2009-02-27 10:20:00,31.98,32.25,31.98,32.16,21400.0,20.8361,21.012,20.8361,20.9534,21400.0
2009-02-27 10:25:00,32.16,32.24,32.07,32.08,15200.0,20.9534,21.0055,20.8948,20.9013,15200.0
2009-02-27 10:30:00,32.05,32.15,32.04,32.12,4700.0,20.8817,20.9469,20.8752,20.9273,4700.0
2009-02-27 10:35:00,32.06,32.06,31.96,32.06,9800.0,20.8882,20.8882,20.8231,20.8882,9800.0
2009-02-27 10:40:00,32.06,32.18,32.01,32.12,8600.0,20.8882,20.9664,20.8557,20.9273,8600.0
2009-02-27 10:45:00,32.08,32.23,31.99,32.17,20300.0,20.9013,20.999,20.8426,20.9599,20300.0
2009-02-27 10:50:00,32.16,32.24,32.14,32.18,3800.0,20.9534,21.0055,20.9404,20.9664,3800.0
2009-02-27 10:55:00,32.09,32.12,32.02,32.07,7100.0,20.9078,20.9273,20.8622,20.8948,7100.0
2009-02-27 11:00:00,32.1,32.12,32.02,32.02,6700.0,20.9143,20.9273,20.8622,20.8622,6700.0
2009-02-27 11:05:00,32.02,32.02,31.94,32.01,13700.0,20.8622,20.8622,20.8101,20.8557,13700.0
2009-02-27 11:10:00,32.01,32.06,31.89,31.89,5600.0,20.8557,20.8882,20.7775,20.7775,5600.0
2009-02-27 11:15:00,31.88,31.93,31.86,31.92,14100.0,20.771,20.8035,20.7579,20.797,14100.0
2009-02-27 11:20:00,31.92,32.0,31.92,31.96,10300.0,20.797,20.8492,20.797,20.8231,10300.0
2009-02-27 11:25:00,31.96,32.02,31.91,32.02,11400.0,20.8231,20.8622,20.7905,20.8622,11400.0
2009-02-27 11:30:00,32.04,32.04,31.98,32.0,6000.0,20.8752,20.8752,20.8361,20.8492,6000.0
2009-02-27 11:35:00,32.02,32.02,31.95,32.01,9300.0,20.8622,20.8622,20.8166,20.8557,9300.0
2009-02-27 11:40:00,32.02,32.3,32.0,32.3,18300.0,20.8622,21.0446,20.8492,21.0446,18300.0
2009-02-27 11:45:00,32.29,32.31,32.19,32.22,17400.0,21.0381,21.0511,20.9729,20.9925,17400.0
2009-02-27 11:50:00,32.22,32.28,32.11,32.14,7600.0,20.9925,21.0316,20.9208,20.9404,7600.0
2009-02-27 11:55:00,32.15,32.29,32.11,32.28,7000.0,20.9469,21.0381,20.9208,21.0316,7000.0
2009-02-27 12:00:00,32.26,32.33,32.25,32.26,5800.0,21.0186,21.0642,21.012,21.0186,5800.0
2009-02-27 12:05:00,32.31,32.37,32.29,32.3,2100.0,21.0511,21.0902,21.0381,21.0446,2100.0
2009-02-27 12:10:00,32.27,32.35,32.22,32.25,6200.0,21.0251,21.0772,20.9925,21.012,6200.0
2009-02-27 12:15:00,32.28,32.32,32.2,32.21,5300.0,21.0316,21.0576,20.9795,20.986,5300.0
2009-02-27 12:20:00,32.2,32.29,32.2,32.26,6100.0,20.9795,21.0381,20.9795,21.0186,6100.0
2009-02-27 12:25:00,32.3,32.31,32.25,32.28,13800.0,21.0446,21.0511,21.012,21.0316,13800.0
2009-02-27 12:30:00,32.28,32.32,32.23,32.23,4800.0,21.0316,21.0576,20.999,20.999,4800.0
2009-02-27 12:35:00,32.24,32.25,32.15,32.18,6500.0,21.0055,21.012,20.9469,20.9664,6500.0
2009-02-27 12:40:00,32.14,32.19,32.11,32.18,10200.0,20.9404,20.9729,20.9208,20.9664,10200.0
2009-02-27 12:45:00,32.19,32.19,32.13,32.18,8300.0,20.9729,20.9729,20.9339,20.9664,8300.0
2009-02-27 12:50:00,32.18,32.22,32.17,32.19,3900.0,20.9664,20.9925,20.9599,20.9729,3900.0
2009-02-27 12:55:00,32.18,32.22,32.13,32.22,4700.0,20.9664,20.9925,20.9339,20.9925,4700.0
2009-02-27 13:00:00,32.31,32.4,32.3,32.33,7500.0,21.0511,21.1098,21.0446,21.0642,7500.0
2009-02-27 13:05:00,32.31,32.37,32.29,32.33,4400.0,21.0511,21.0902,21.0381,21.0642,4400.0
2009-02-27 13:10:00,32.36,32.37,32.21,32.23,7500.0,21.0837,21.0902,20.986,20.999,7500.0
2009-02-27 13:15:00,32.14,32.2,32.13,32.2,3300.0,20.9404,20.9795,20.9339,20.9795,3300.0
2009-02-27 13:20:00,32.2,32.27,32.14,32.17,11300.0,20.9795,21.0251,20.9404,20.9599,11300.0
2009-02-27 13:25:00,32.18,32.23,32.16,32.2,40700.0,20.9664,20.999,20.9534,20.9795,40700.0
2009-02-27 13:30:00,32.22,32.38,32.06,32.2,22900.0,20.9925,21.0967,20.8882,20.9795,22900.0
2009-02-27 13:35:00,32.22,32.22,31.94,32.0,31300.0,20.9925,20.9925,20.8101,20.8492,31300.0
2009-02-27 13:40:00,31.99,32.07,31.97,32.01,11400.0,20.8426,20.8948,20.8296,20.8557,11400.0
2009-02-27 13:45:00,32.0,32.21,31.99,32.2,12700.0,20.8492,20.986,20.8426,20.9795,12700.0
2009-02-27 13:50:00,32.22,32.28,32.18,32.18,12300.0,20.9925,21.0316,20.9664,20.9664,12300.0
2009-02-27 13:55:00,32.2,32.37,32.16,32.33,15500.0,20.9795,21.0902,20.9534,21.0642,15500.0
2009-02-27 14:00:00,32.33,32.47,32.27,32.46,10100.0,21.0642,21.1554,21.0251,21.1489,10100.0
2009-02-27 14:05:00,32.44,32.44,32.28,32.3,17100.0,21.1358,21.1358,21.0316,21.0446,17100.0
2009-02-27 14:10:00,32.3,32.31,32.2,32.29,10600.0,21.0446,21.0511,20.9795,21.0381,10600.0
2009-02-27 14:15:00,32.31,32.35,32.18,32.25,14700.0,21.0511,21.0772,20.9664,21.012,14700.0
2009-02-27 14:20:00,32.28,32.28,32.09,32.13,7900.0,21.0316,21.0316,20.9078,20.9339,7900.0
2009-02-27 14:25:00,32.13,32.23,32.02,32.03,20200.0,20.9339,20.999,20.8622,20.8687,20200.0
2009-02-27 14:30:00,32.06,32.07,31.97,31.99,11700.0,20.8882,20.8948,20.8296,20.8426,11700.0
2009-02-27 14:35:00,32.03,32.03,31.93,31.94,5300.0,20.8687,20.8687,20.8035,20.8101,5300.0
2009-02-27 14:40:00,31.96,32.1,31.95,32.0,16300.0,20.8231,20.9143,20.8166,20.8492,16300.0
2009-02-27 14:45:00,31.99,32.15,31.98,32.15,7900.0,20.8426,20.9469,20.8361,20.9469,7900.0
2009-02-27 14:50:00,32.18,32.28,32.1,32.15,12800.0,20.9664,21.0316,20.9143,20.9469,12800.0
2009-02-27 14:55:00,32.16,32.21,32.12,32.17,4400.0,20.9534,20.986,20.9273,20.9599,4400.0
2009-02-27 15:00:00,32.14,32.15,32.0,32.05,21500.0,20.9404,20.9469,20.8492,20.8817,21500.0
2009-02-27 15:05:00,32.02,32.02,31.92,31.93,8300.0,20.8622,20.8622,20.797,20.8035,8300.0
2009-02-27 15:10:00,31.91,31.91,31.73,31.85,19700.0,20.7905,20.7905,20.6732,20.7514,19700.0
2009-02-27 15:15:00,31.8,31.8,31.68,31.72,8700.0,20.7188,20.7188,20.6407,20.6667,8700.0
2009-02-27 15:20:00,31.71,31.8,31.65,31.79,9900.0,20.6602,20.7188,20.6211,20.7123,9900.0
2009-02-27 15:25:00,31.82,31.88,31.73,31.73,6200.0,20.7319,20.771,20.6732,20.6732,6200.0
2009-02-27 15:30:00,31.72,31.93,31.7,31.9,15600.0,20.6667,20.8035,20.6537,20.784,15600.0
2009-02-27 15:35:00,31.88,31.9,31.68,31.74,30700.0,20.771,20.784,20.6407,20.6798,30700.0
2009-02-27 15:40:00,31.74,31.94,31.73,31.88,18300.0,20.6798,20.8101,20.6732,20.771,18300.0
2009-02-27 15:45:00,31.84,32.05,31.81,31.96,31500.0,20.7449,20.8817,20.7254,20.8231,31500.0
2009-02-27 15:50:00,31.98,32.0,31.83,31.83,24000.0,20.8361,20.8492,20.7384,20.7384,24000.0
2009-02-27 15:55:00,31.82,31.82,31.63,31.63,46300.0,20.7319,20.7319,20.6081,20.6081,46300.0
2009-03-02 09:30:00,30.87,30.87,30.66,30.75,137200.0,20.1129,20.1129,19.9761,20.0347,137200.0
2009-03-02 09:35:00,30.75,30.95,30.73,30.92,32900.0,20.0347,20.165,20.0217,20.1455,32900.0
2009-03-02 09:40:00,30.92,31.06,30.92,31.04,35500.0,20.1455,20.2367,20.1455,20.2237,35500.0
2009-03-02 09:45:00,31.02,31.04,30.9,30.97,125500.0,20.2106,20.2237,20.1325,20.1781,125500.0
2009-03-02 09:50:00,30.99,31.07,30.97,30.98,84900.0,20.1911,20.2432,20.1781,20.1846,84900.0
2009-03-02 09:55:00,30.99,31.0,30.85,30.85,15000.0,20.1911,20.1976,20.0999,20.0999,15000.0
2009-03-02 10:00:00,30.86,31.0,30.84,30.88,136600.0,20.1064,20.1976,20.0934,20.1194,136600.0
2009-03-02 10:05:00,30.87,30.88,30.78,30.83,20300.0,20.1129,20.1194,20.0543,20.0869,20300.0
2009-03-02 10:10:00,30.86,30.86,30.66,30.66,26400.0,20.1064,20.1064,19.9761,19.9761,26400.0
2009-03-02 10:15:00,30.67,30.78,30.65,30.71,102300.0,19.9826,20.0543,19.9696,20.0087,102300.0
2009-03-02 10:20:00,30.73,30.85,30.68,30.85,42600.0,20.0217,20.0999,19.9891,20.0999,42600.0
2009-03-02 10:25:00,30.85,30.85,30.74,30.77,14900.0,20.0999,20.0999,20.0282,20.0478,14900.0
2009-03-02 10:30:00,30.75,30.81,30.71,30.76,10400.0,20.0347,20.0738,20.0087,20.0412,10400.0
2009-03-02 10:35:00,30.76,30.81,30.76,30.76,10300.0,20.0412,20.0738,20.0412,20.0412,10300.0
2009-03-02 10:40:00,30.75,30.75,30.64,30.69,11000.0,20.0347,20.0347,19.9631,19.9956,11000.0
2009-03-02 10:45:00,30.7,30.75,30.69,30.7,11700.0,20.0022,20.0347,19.9956,20.0022,11700.0
2009-03-02 10:50:00,30.69,30.7,30.64,30.65,9600.0,19.9956,20.0022,19.9631,19.9696,9600.0
2009-03-02 10:55:00,30.65,30.68,30.59,30.65,33000.0,19.9696,19.9891,19.9305,19.9696,33000.0
2009-03-02 11:00:00,30.65,30.73,30.65,30.66,16500.0,19.9696,20.0217,19.9696,19.9761,16500.0
2009-03-02 11:05:00,30.62,30.68,30.53,30.57,22700.0,19.95,19.9891,19.8914,19.9175,22700.0
2009-03-02 11:10:00,30.57,30.58,30.52,30.57,8000.0,19.9175,19.924,19.8849,19.9175,8000.0
2009-03-02 11:15:00,30.59,30.59,30.53,30.58,6400.0,19.9305,19.9305,19.8914,19.924,6400.0
2009-03-02 11:20:00,30.61,30.65,30.57,30.58,7700.0,19.9435,19.9696,19.9175,19.924,7700.0
2009-03-02 11:25:00,30.57,30.57,30.46,30.47,12900.0,19.9175,19.9175,19.8458,19.8523,12900.0
2009-03-02 11:30:00,30.46,30.46,30.4,30.44,17800.0,19.8458,19.8458,19.8067,19.8328,17800.0
2009-03-02 11:35:00,30.44,30.45,30.33,30.4,18000.0,19.8328,19.8393,19.7611,19.8067,18000.0
2009-03-02 11:40:00,30.4,30.45,30.39,30.39,9200.0,19.8067,19.8393,19.8002,19.8002,9200.0
2009-03-02 11:45:00,30.39,30.41,30.35,30.35,10900.0,19.8002,19.8132,19.7741,19.7741,10900.0
2009-03-02 11:50:00,30.37,30.38,30.22,30.24,11900.0,19.7871,19.7937,19.6894,19.7024,11900.0
2009-03-02 11:55:00,30.26,30.28,30.24,30.28,11900.0,19.7155,19.7285,19.7024,19.7285,11900.0
2009-03-02 12:00:00,30.31,30.33,30.22,30.28,9400.0,19.7481,19.7611,19.6894,19.7285,9400.0
2009-03-02 12:05:00,30.27,30.35,30.25,30.31,18700.0,19.722,19.7741,19.709,19.7481,18700.0
2009-03-02 12:10:00,30.32,30.32,30.22,30.25,18600.0,19.7546,19.7546,19.6894,19.709,18600.0
2009-03-02 12:15:00,30.26,30.29,30.19,30.2,12600.0,19.7155,19.735,19.6699,19.6764,12600.0
2009-03-02 12:20:00,30.21,30.35,30.21,30.35,6600.0,19.6829,19.7741,19.6829,19.7741,6600.0
2009-03-02 12:25:00,30.36,30.38,30.32,30.32,7500.0,19.7806,19.7937,19.7546,19.7546,7500.0
2009-03-02 12:30:00,30.34,30.42,30.32,30.42,14700.0,19.7676,19.8197,19.7546,19.8197,14700.0
2009-03-02 12:35:00,30.39,30.41,30.33,30.36,15000.0,19.8002,19.8132,19.7611,19.7806,15000.0
2009-03-02 12:40:00,30.37,30.37,30.26,30.26,29300.0,19.7871,19.7871,19.7155,19.7155,29300.0
2009-03-02 12:45:00,30.26,30.3,30.19,30.27,39900.0,19.7155,19.7415,19.6699,19.722,39900.0
2009-03-02 12:50:00,30.28,30.37,30.27,30.32,7000.0,19.7285,19.7871,19.722,19.7546,7000.0
2009-03-02 12:55:00,30.32,30.33,30.18,30.21,8800.0,19.7546,19.7611,19.6634,19.6829,8800.0
2009-03-02 13:00:00,30.2,30.33,30.2,30.29,8500.0,19.6764,19.7611,19.6764,19.735,8500.0
2009-03-02 13:05:00,30.26,30.33,30.25,30.33,7300.0,19.7155,19.7611,19.709,19.7611,7300.0
2009-03-02 13:10:00,30.31,30.31,30.19,30.2,9700.0,19.7481,19.7481,19.6699,19.6764,9700.0
2009-03-02 13:15:00,30.22,30.28,30.18,30.21,6800.0,19.6894,19.7285,19.6634,19.6829,6800.0
2009-03-02 13:20:00,30.19,30.23,30.17,30.17,9000.0,19.6699,19.6959,19.6568,19.6568,9000.0
2009-03-02 13:25:00,30.15,30.26,30.13,30.19,17400.0,19.6438,19.7155,19.6308,19.6699,17400.0
2009-03-02 13:30:00,30.21,30.23,30.17,30.17,2800.0,19.6829,19.6959,19.6568,19.6568,2800.0
2009-03-02 13:35:00,30.16,30.19,30.14,30.15,12400.0,19.6503,19.6699,19.6373,19.6438,12400.0
2009-03-02 13:40:00,30.16,30.2,30.13,30.13,27200.0,19.6503,19.6764,19.6308,19.6308,27200.0
2009-03-02 13:45:00,30.1,30.22,30.1,30.22,12000.0,19.6112,19.6894,19.6112,19.6894,12000.0
2009-03-02 13:50:00,30.23,30.28,30.2,30.28,9100.0,19.6959,19.7285,19.6764,19.7285,9100.0
2009-03-02 13:55:00,30.33,30.39,30.31,30.38,10900.0,19.7611,19.8002,19.7481,19.7937,10900.0
2009-03-02 14:00:00,30.39,30.39,30.28,30.36,19400.0,19.8002,19.8002,19.7285,19.7806,19400.0
2009-03-02 14:05:00,30.34,30.37,30.25,30.27,9200.0,19.7676,19.7871,19.709,19.722,9200.0
2009-03-02 14:10:00,30.28,30.34,30.28,30.33,12000.0,19.7285,19.7676,19.7285,19.7611,12000.0
2009-03-02 14:15:00,30.33,30.43,30.33,30.35,13100.0,19.7611,19.8262,19.7611,19.7741,13100.0
2009-03-02 14:20:00,30.34,30.35,30.27,30.31,10300.0,19.7676,19.7741,19.722,19.7481,10300.0
2009-03-02 14:25:00,30.33,30.34,30.22,30.28,14400.0,19.7611,19.7676,19.6894,19.7285,14400.0
2009-03-02 14:30:00,30.27,30.5,30.22,30.46,18100.0,19.722,19.8718,19.6894,19.8458,18100.0
2009-03-02 14:35:00,30.5,30.59,30.45,30.45,14800.0,19.8718,19.9305,19.8393,19.8393,14800.0
2009-03-02 14:40:00,30.44,30.55,30.41,30.49,40800.0,19.8328,19.9044,19.8132,19.8653,40800.0
2009-03-02 14:45:00,30.48,30.48,30.36,30.38,38800.0,19.8588,19.8588,19.7806,19.7937,38800.0
2009-03-02 14:50:00,30.37,30.44,30.29,30.3,31400.0,19.7871,19.8328,19.735,19.7415,31400.0
2009-03-02 14:55:00,30.27,30.33,30.24,30.3,18400.0,19.722,19.7611,19.7024,19.7415,18400.0
2009-03-02 15:00:00,30.19,30.21,30.14,30.17,10600.0,19.6699,19.6829,19.6373,19.6568,10600.0
2009-03-02 15:05:00,30.17,30.18,30.08,30.12,38800.0,19.6568,19.6634,19.5982,19.6243,38800.0
2009-03-02 15:10:00,30.14,30.21,30.12,30.13,9900.0,19.6373,19.6829,19.6243,19.6308,9900.0
2009-03-02 15:15:00,30.15,30.15,30.01,30.02,19200.0,19.6438,19.6438,19.5526,19.5591,19200.0
2009-03-02 15:20:00,30.04,30.11,30.02,30.04,19800.0,19.5721,19.6177,19.5591,19.5721,19800.0
2009-03-02 15:25:00,30.01,30.15,30.0,30.13,19500.0,19.5526,19.6438,19.5461,19.6308,19500.0
2009-03-02 15:30:00,30.2,30.25,30.15,30.2,14600.0,19.6764,19.709,19.6438,19.6764,14600.0
2009-03-02 15:35:00,30.2,30.21,30.0,30.04,17500.0,19.6764,19.6829,19.5461,19.5721,17500.0
2009-03-02 15:40:00,30.04,30.05,29.9,29.99,30300.0,19.5721,19.5787,19.4809,19.5396,30300.0
2009-03-02 15:45:00,30.0,30.07,29.89,29.91,27100.0,19.5461,19.5917,19.4744,19.4874,27100.0
2009-03-02 15:50:00,29.9,30.01,29.87,29.93,31400.0,19.4809,19.5526,19.4614,19.5005,31400.0
2009-03-02 15:55:00,29.92,29.99,29.91,29.96,42700.0,19.494,19.5396,19.4874,19.52,42700.0
2009-03-03 09:30:00,30.39,30.45,30.36,30.38,49900.0,19.8002,19.8393,19.7806,19.7937,49900.0
2009-03-03 09:35:00,30.32,30.42,30.29,30.4,12000.0,19.7546,19.8197,19.735,19.8067,12000.0
2009-03-03 09:40:00,30.37,30.4,30.29,30.31,18900.0,19.7871,19.8067,19.735,19.7481,18900.0
2009-03-03 09:45:00,30.26,30.28,30.1,30.16,8800.0,19.7155,19.7285,19.6112,19.6503,8800.0
2009-03-03 09:50:00,30.16,30.26,30.16,30.25,1900.0,19.6503,19.7155,19.6503,19.709,1900.0
2009-03-03 09:55:00,30.27,30.27,30.15,30.17,8500.0,19.722,19.722,19.6438,19.6568,8500.0
2009-03-03 10:00:00,30.16,30.21,30.01,30.21,20800.0,19.6503,19.6829,19.5526,19.6829,20800.0
2009-03-03 10:05:00,30.18,30.26,30.16,30.19,15900.0,19.6634,19.7155,19.6503,19.6699,15900.0
2009-03-03 10:10:00,30.18,30.19,29.99,30.0,19900.0,19.6634,19.6699,19.5396,19.5461,19900.0
2009-03-03 10:15:00,30.04,30.04,29.93,30.02,20400.0,19.5721,19.5721,19.5005,19.5591,20400.0
2009-03-03 10:20:00,29.98,30.13,29.98,30.08,15100.0,19.533,19.6308,19.533,19.5982,15100.0
2009-03-03 10:25:00,30.07,30.14,30.03,30.07,19800.0,19.5917,19.6373,19.5656,19.5917,19800.0
2009-03-03 10:30:00,30.06,30.09,29.97,30.05,16200.0,19.5852,19.6047,19.5265,19.5787,16200.0
2009-03-03 10:35:00,30.05,30.13,29.99,30.12,6600.0,19.5787,19.6308,19.5396,19.6243,6600.0
2009-03-03 10:40:00,30.11,30.18,30.1,30.11,29800.0,19.6177,19.6634,19.6112,19.6177,29800.0
2009-03-03 10:45:00,30.12,30.15,30.06,30.06,11800.0,19.6243,19.6438,19.5852,19.5852,11800.0
2009-03-03 10:50:00,30.05,30.08,29.88,29.91,15400.0,19.5787,19.5982,19.4679,19.4874,15400.0
2009-03-03 10:55:00,29.92,29.92,29.86,29.89,8800.0,19.494,19.494,19.4549,19.4744,8800.0
2009-03-03 11:00:00,29.88,29.93,29.75,29.75,8400.0,19.4679,19.5005,19.3832,19.3832,8400.0
2009-03-03 11:05:00,29.75,29.81,29.71,29.81,12500.0,19.3832,19.4223,19.3571,19.4223,12500.0
2009-03-03 11:10:00,29.76,29.76,29.55,29.6,28300.0,19.3897,19.3897,19.2529,19.2855,28300.0
2009-03-03 11:15:00,29.59,29.59,29.47,29.51,13700.0,19.279,19.279,19.2008,19.2268,13700.0
2009-03-03 11:20:00,29.52,29.6,29.52,29.6,6800.0,19.2333,19.2855,19.2333,19.2855,6800.0
2009-03-03 11:25:00,29.59,29.65,29.55,29.61,23200.0,19.279,19.318,19.2529,19.292,23200.0
2009-03-03 11:30:00,29.61,29.64,29.52,29.52,11300.0,19.292,19.3115,19.2333,19.2333,11300.0
2009-03-03 11:35:00,29.53,29.57,29.44,29.44,11600.0,19.2399,19.2659,19.1812,19.1812,11600.0
2009-03-03 11:40:00,29.44,29.57,29.44,29.55,12300.0,19.1812,19.2659,19.1812,19.2529,12300.0
2009-03-03 11:45:00,29.54,29.54,29.46,29.48,5900.0,19.2464,19.2464,19.1943,19.2073,5900.0
2009-03-03 11:50:00,29.5,29.51,29.37,29.41,12400.0,19.2203,19.2268,19.1356,19.1617,12400.0
2009-03-03 11:55:00,29.39,29.41,29.36,29.4,11400.0,19.1486,19.1617,19.1291,19.1552,11400.0
2009-03-03 12:00:00,29.4,29.53,29.4,29.51,5600.0,19.1552,19.2399,19.1552,19.2268,5600.0
2009-03-03 12:05:00,29.56,29.6,29.52,29.57,10200.0,19.2594,19.2855,19.2333,19.2659,10200.0
2009-03-03 12:10:00,29.58,29.6,29.53,29.58,29700.0,19.2724,19.2855,19.2399,19.2724,29700.0
2009-03-03 12:15:00,29.58,29.74,29.54,29.71,12500.0,19.2724,19.3767,19.2464,19.3571,12500.0
2009-03-03 12:20:00,29.7,29.77,29.67,29.72,7700.0,19.3506,19.3962,19.3311,19.3637,7700.0
2009-03-03 12:25:00,29.72,29.88,29.72,29.83,6900.0,19.3637,19.4679,19.3637,19.4353,6900.0
2009-03-03 12:30:00,29.82,29.82,29.7,29.72,10600.0,19.4288,19.4288,19.3506,19.3637,10600.0
2009-03-03 12:35:00,29.72,29.78,29.67,29.67,11700.0,19.3637,19.4027,19.3311,19.3311,11700.0
2009-03-03 12:40:00,29.68,29.75,29.64,29.72,11300.0,19.3376,19.3832,19.3115,19.3637,11300.0
2009-03-03 12:45:00,29.72,29.79,29.71,29.73,10300.0,19.3637,19.4093,19.3571,19.3702,10300.0
2009-03-03 12:50:00,29.75,29.75,29.6,29.68,10700.0,19.3832,19.3832,19.2855,19.3376,10700.0
2009-03-03 12:55:00,29.68,29.71,29.58,29.59,10200.0,19.3376,19.3571,19.2724,19.279,10200.0
2009-03-03 13:00:00,29.6,29.63,29.53,29.63,6400.0,19.2855,19.305,19.2399,19.305,6400.0
2009-03-03 13:05:00,29.62,29.63,29.5,29.54,9300.0,19.2985,19.305,19.2203,19.2464,9300.0
2009-03-03 13:10:00,29.54,29.62,29.52,29.61,4700.0,19.2464,19.2985,19.2333,19.292,4700.0
2009-03-03 13:15:00,29.57,29.68,29.57,29.68,6200.0,19.2659,19.3376,19.2659,19.3376,6200.0
2009-03-03 13:20:00,29.69,29.73,29.65,29.7,12300.0,19.3441,19.3702,19.318,19.3506,12300.0
2009-03-03 13:25:00,29.7,29.7,29.57,29.57,4400.0,19.3506,19.3506,19.2659,19.2659,4400.0
2009-03-03 13:30:00,29.56,29.6,29.5,29.52,24100.0,19.2594,19.2855,19.2203,19.2333,24100.0
2009-03-03 13:35:00,29.53,29.53,29.43,29.47,20000.0,19.2399,19.2399,19.1747,19.2008,20000.0
2009-03-03 13:40:00,29.47,29.55,29.47,29.55,14100.0,19.2008,19.2529,19.2008,19.2529,14100.0
2009-03-03 13:45:00,29.55,29.56,29.45,29.46,15500.0,19.2529,19.2594,19.1877,19.1943,15500.0
2009-03-03 13:50:00,29.47,29.62,29.46,29.59,59600.0,19.2008,19.2985,19.1943,19.279,59600.0
2009-03-03 13:55:00,29.58,29.75,29.58,29.71,17000.0,19.2724,19.3832,19.2724,19.3571,17000.0
2009-03-03 14:00:00,29.68,29.86,29.68,29.84,22900.0,19.3376,19.4549,19.3376,19.4418,22900.0
2009-03-03 14:05:00,29.82,29.84,29.7,29.74,42600.0,19.4288,19.4418,19.3506,19.3767,42600.0
2009-03-03 14:10:00,29.75,29.93,29.72,29.9,16000.0,19.3832,19.5005,19.3637,19.4809,16000.0
2009-03-03 14:15:00,29.9,29.91,29.79,29.82,16200.0,19.4809,19.4874,19.4093,19.4288,16200.0
2009-03-03 14:20:00,29.82,29.96,29.79,29.96,12700.0,19.4288,19.52,19.4093,19.52,12700.0
2009-03-03 14:25:00,29.96,29.99,29.91,29.96,101400.0,19.52,19.5396,19.4874,19.52,101400.0
2009-03-03 14:30:00,29.95,30.04,29.89,30.02,20000.0,19.5135,19.5721,19.4744,19.5591,20000.0
2009-03-03 14:35:00,30.06,30.15,30.06,30.14,22900.0,19.5852,19.6438,19.5852,19.6373,22900.0
2009-03-03 14:40:00,30.15,30.19,30.03,30.06,18800.0,19.6438,19.6699,19.5656,19.5852,18800.0
2009-03-03 14:45:00,30.05,30.11,29.96,30.07,32800.0,19.5787,19.6177,19.52,19.5917,32800.0
2009-03-03 14:50:00,30.06,30.06,29.94,30.05,5700.0,19.5852,19.5852,19.507,19.5787,5700.0
2009-03-03 14:55:00,30.02,30.21,30.02,30.14,21800.0,19.5591,19.6829,19.5591,19.6373,21800.0
2009-03-03 15:00:00,30.12,30.12,30.03,30.03,10400.0,19.6243,19.6243,19.5656,19.5656,10400.0
2009-03-03 15:05:00,30.02,30.02,29.9,29.96,11400.0,19.5591,19.5591,19.4809,19.52,11400.0
2009-03-03 15:10:00,29.92,29.99,29.81,29.85,15400.0,19.494,19.5396,19.4223,19.4484,15400.0
2009-03-03 15:15:00,29.82,29.89,29.78,29.84,33500.0,19.4288,19.4744,19.4027,19.4418,33500.0
2009-03-03 15:20:00,29.85,29.87,29.62,29.64,25000.0,19.4484,19.4614,19.2985,19.3115,25000.0
2009-03-03 15:25:00,29.63,29.69,29.59,29.63,13400.0,19.305,19.3441,19.279,19.305,13400.0
2009-03-03 15:30:00,29.61,29.67,29.57,29.65,20700.0,19.292,19.3311,19.2659,19.318,20700.0
2009-03-03 15:35:00,29.62,29.63,29.48,29.48,18500.0,19.2985,19.305,19.2073,19.2073,18500.0
2009-03-03 15:40:00,29.47,29.57,29.46,29.49,11700.0,19.2008,19.2659,19.1943,19.2138,11700.0
2009-03-03 15:45:00,29.49,29.56,29.47,29.53,18200.0,19.2138,19.2594,19.2008,19.2399,18200.0
2009-03-03 15:50:00,29.53,29.71,29.51,29.69,8200.0,19.2399,19.3571,19.2268,19.3441,8200.0
2009-03-03 15:55:00,29.67,29.68,29.55,29.56,12800.0,19.3311,19.3376,19.2529,19.2594,12800.0
2009-03-04 09:30:00,30.23,30.24,30.09,30.11,13400.0,19.6959,19.7024,19.6047,19.6177,13400.0
2009-03-04 09:35:00,30.11,30.29,30.11,30.22,14600.0,19.6177,19.735,19.6177,19.6894,14600.0
2009-03-04 09:40:00,30.14,30.2,30.08,30.09,9700.0,19.6373,19.6764,19.5982,19.6047,9700.0
2009-03-04 09:45:00,30.09,30.14,29.99,30.07,14100.0,19.6047,19.6373,19.5396,19.5917,14100.0
2009-03-04 09:50:00,30.06,30.06,29.86,29.92,15400.0,19.5852,19.5852,19.4549,19.494,15400.0
2009-03-04 09:55:00,29.92,29.99,29.88,29.89,12400.0,19.494,19.5396,19.4679,19.4744,12400.0
2009-03-04 10:00:00,29.96,30.05,29.93,29.97,11100.0,19.52,19.5787,19.5005,19.5265,11100.0
2009-03-04 10:05:00,29.98,30.07,29.92,29.92,4900.0,19.533,19.5917,19.494,19.494,4900.0
2009-03-04 10:10:00,29.88,29.89,29.75,29.81,7100.0,19.4679,19.4744,19.3832,19.4223,7100.0
2009-03-04 10:15:00,29.82,29.85,29.69,29.72,17900.0,19.4288,19.4484,19.3441,19.3637,17900.0
2009-03-04 10:20:00,29.71,29.71,29.63,29.7,7800.0,19.3571,19.3571,19.305,19.3506,7800.0
2009-03-04 10:25:00,29.72,29.82,29.72,29.82,1900.0,19.3637,19.4288,19.3637,19.4288,1900.0
2009-03-04 10:30:00,29.79,29.86,29.79,29.84,3800.0,19.4093,19.4549,19.4093,19.4418,3800.0
2009-03-04 10:35:00,29.79,29.88,29.74,29.88,5300.0,19.4093,19.4679,19.3767,19.4679,5300.0
2009-03-04 10:40:00,29.87,30.03,29.87,29.99,3800.0,19.4614,19.5656,19.4614,19.5396,3800.0
2009-03-04 10:45:00,30.01,30.07,29.94,30.02,10800.0,19.5526,19.5917,19.507,19.5591,10800.0
2009-03-04 10:50:00,30.02,30.12,29.99,30.04,5800.0,19.5591,19.6243,19.5396,19.5721,5800.0
2009-03-04 10:55:00,30.05,30.05,29.97,30.0,700.0,19.5787,19.5787,19.5265,19.5461,700.0
2009-03-04 11:00:00,30.03,30.19,30.03,30.15,4100.0,19.5656,19.6699,19.5656,19.6438,4100.0
2009-03-04 11:05:00,30.15,30.27,30.15,30.2,7900.0,19.6438,19.722,19.6438,19.6764,7900.0
2009-03-04 11:10:00,30.19,30.28,30.19,30.19,13800.0,19.6699,19.7285,19.6699,19.6699,13800.0
2009-03-04 11:15:00,30.19,30.21,30.13,30.13,7100.0,19.6699,19.6829,19.6308,19.6308,7100.0
2009-03-04 11:20:00,30.15,30.15,30.07,30.15,13400.0,19.6438,19.6438,19.5917,19.6438,13400.0
2009-03-04 11:25:00,30.17,30.24,30.14,30.23,22100.0,19.6568,19.7024,19.6373,19.6959,22100.0
2009-03-04 11:30:00,30.24,30.29,30.21,30.27,19300.0,19.7024,19.735,19.6829,19.722,19300.0
2009-03-04 11:35:00,30.26,30.26,30.2,30.22,2500.0,19.7155,19.7155,19.6764,19.6894,2500.0
2009-03-04 11:40:00,30.21,30.23,30.14,30.17,4900.0,19.6829,19.6959,19.6373,19.6568,4900.0
2009-03-04 11:45:00,30.15,30.16,30.08,30.16,8900.0,19.6438,19.6503,19.5982,19.6503,8900.0
2009-03-04 11:50:00,30.16,30.23,30.16,30.19,22400.0,19.6503,19.6959,19.6503,19.6699,22400.0
2009-03-04 11:55:00,30.19,30.27,30.19,30.22,16100.0,19.6699,19.722,19.6699,19.6894,16100.0
2009-03-04 12:00:00,30.24,30.25,30.19,30.19,4600.0,19.7024,19.709,19.6699,19.6699,4600.0
2009-03-04 12:05:00,30.16,30.17,30.02,30.02,6900.0,19.6503,19.6568,19.5591,19.5591,6900.0
2009-03-04 12:10:00,30.06,30.08,30.04,30.07,1800.0,19.5852,19.5982,19.5721,19.5917,1800.0
2009-03-04 12:15:00,30.08,30.08,29.96,29.96,4200.0,19.5982,19.5982,19.52,19.52,4200.0
2009-03-04 12:20:00,29.97,30.03,29.97,30.02,3000.0,19.5265,19.5656,19.5265,19.5591,3000.0
2009-03-04 12:25:00,30.01,30.08,30.0,30.04,5200.0,19.5526,19.5982,19.5461,19.5721,5200.0
2009-03-04 12:30:00,30.05,30.09,30.04,30.08,7300.0,19.5787,19.6047,19.5721,19.5982,7300.0
2009-03-04 12:35:00,30.08,30.14,30.08,30.14,5000.0,19.5982,19.6373,19.5982,19.6373,5000.0
2009-03-04 12:40:00,30.11,30.13,30.01,30.02,7100.0,19.6177,19.6308,19.5526,19.5591,7100.0
2009-03-04 12:45:00,30.02,30.02,29.89,29.9,9000.0,19.5591,19.5591,19.4744,19.4809,9000.0
2009-03-04 12:50:00,29.9,29.93,29.88,29.93,8200.0,19.4809,19.5005,19.4679,19.5005,8200.0
2009-03-04 12:55:00,29.9,29.91,29.82,29.91,5100.0,19.4809,19.4874,19.4288,19.4874,5100.0
2009-03-04 13:00:00,29.88,29.9,29.85,29.89,14000.0,19.4679,19.4809,19.4484,19.4744,14000.0
2009-03-04 13:05:00,29.83,29.89,29.79,29.89,7600.0,19.4353,19.4744,19.4093,19.4744,7600.0
2009-03-04 13:10:00,29.89,29.97,29.89,29.91,40100.0,19.4744,19.5265,19.4744,19.4874,40100.0
2009-03-04 13:15:00,29.91,29.98,29.88,29.96,40500.0,19.4874,19.533,19.4679,19.52,40500.0
2009-03-04 13:20:00,29.96,30.01,29.93,29.97,11800.0,19.52,19.5526,19.5005,19.5265,11800.0
2009-03-04 13:25:00,30.01,30.07,30.0,30.02,18800.0,19.5526,19.5917,19.5461,19.5591,18800.0
2009-03-04 13:30:00,29.98,30.1,29.97,29.98,49800.0,19.533,19.6112,19.5265,19.533,49800.0
2009-03-04 13:35:00,29.99,30.01,29.9,29.9,36400.0,19.5396,19.5526,19.4809,19.4809,36400.0
2009-03-04 13:40:00,29.89,29.92,29.88,29.89,8500.0,19.4744,19.494,19.4679,19.4744,8500.0
2009-03-04 13:45:00,29.91,30.03,29.91,30.01,21900.0,19.4874,19.5656,19.4874,19.5526,21900.0
2009-03-04 13:50:00,30.01,30.04,29.97,29.97,11900.0,19.5526,19.5721,19.5265,19.5265,11900.0
2009-03-04 13:55:00,29.98,30.0,29.93,29.93,5400.0,19.533,19.5461,19.5005,19.5005,5400.0
2009-03-04 14:00:00,29.91,30.04,29.89,30.02,12000.0,19.4874,19.5721,19.4744,19.5591,12000.0
2009-03-04 14:05:00,30.04,30.14,30.0,30.12,17000.0,19.5721,19.6373,19.5461,19.6243,17000.0
2009-03-04 14:10:00,30.16,30.16,30.1,30.11,7100.0,19.6503,19.6503,19.6112,19.6177,7100.0
2009-03-04 14:15:00,30.1,30.24,30.09,30.2,15200.0,19.6112,19.7024,19.6047,19.6764,15200.0
2009-03-04 14:20:00,30.21,30.21,30.12,30.15,29400.0,19.6829,19.6829,19.6243,19.6438,29400.0
2009-03-04 14:25:00,30.14,30.15,30.07,30.1,13800.0,19.6373,19.6438,19.5917,19.6112,13800.0
2009-03-04 14:30:00,30.1,30.13,30.05,30.1,33500.0,19.6112,19.6308,19.5787,19.6112,33500.0
2009-03-04 14:35:00,30.11,30.27,30.1,30.23,33800.0,19.6177,19.722,19.6112,19.6959,33800.0
2009-03-04 14:40:00,30.22,30.3,30.2,30.3,25700.0,19.6894,19.7415,19.6764,19.7415,25700.0
2009-03-04 14:45:00,30.32,30.38,30.31,30.37,15200.0,19.7546,19.7937,19.7481,19.7871,15200.0
2009-03-04 14:50:00,30.37,30.46,30.36,30.43,10900.0,19.7871,19.8458,19.7806,19.8262,10900.0
2009-03-04 14:55:00,30.41,30.49,30.37,30.48,56500.0,19.8132,19.8653,19.7871,19.8588,56500.0
2009-03-04 15:00:00,30.46,30.51,30.44,30.44,14800.0,19.8458,19.8784,19.8328,19.8328,14800.0
2009-03-04 15:05:00,30.43,30.48,30.41,30.48,4300.0,19.8262,19.8588,19.8132,19.8588,4300.0
2009-03-04 15:10:00,30.51,30.67,30.49,30.64,17000.0,19.8784,19.9826,19.8653,19.9631,17000.0
2009-03-04 15:15:00,30.63,30.71,30.62,30.67,17500.0,19.9565,20.0087,19.95,19.9826,17500.0
2009-03-04 15:20:00,30.67,30.68,30.55,30.64,24100.0,19.9826,19.9891,19.9044,19.9631,24100.0
2009-03-04 15:25:00,30.6,30.7,30.6,30.7,6200.0,19.937,20.0022,19.937,20.0022,6200.0
2009-03-04 15:30:00,30.73,30.73,30.64,30.64,5300.0,20.0217,20.0217,19.9631,19.9631,5300.0
2009-03-04 15:35:00,30.64,30.67,30.5,30.54,7800.0,19.9631,19.9826,19.8718,19.8979,7800.0
2009-03-04 15:40:00,30.56,30.56,30.45,30.48,15400.0,19.9109,19.9109,19.8393,19.8588,15400.0
2009-03-04 15:45:00,30.5,30.5,30.35,30.38,13300.0,19.8718,19.8718,19.7741,19.7937,13300.0
2009-03-04 15:50:00,30.36,30.4,30.19,30.21,14900.0,19.7806,19.8067,19.6699,19.6829,14900.0
2009-03-04 15:55:00,30.22,30.25,30.12,30.16,16100.0,19.6894,19.709,19.6243,19.6503,16100.0
2009-03-05 09:30:00,29.54,29.54,29.32,29.42,21800.0,19.2464,19.2464,19.103,19.1682,21800.0
2009-03-05 09:35:00,29.41,29.59,29.39,29.58,4800.0,19.1617,19.279,19.1486,19.2724,4800.0
2009-03-05 09:40:00,29.55,29.58,29.53,29.54,1200.0,19.2529,19.2724,19.2399,19.2464,1200.0
2009-03-05 09:45:00,29.53,29.63,29.49,29.49,2000.0,19.2399,19.305,19.2138,19.2138,2000.0
2009-03-05 09:50:00,29.52,29.59,29.49,29.56,5200.0,19.2333,19.279,19.2138,19.2594,5200.0
2009-03-05 09:55:00,29.65,29.65,29.54,29.58,1400.0,19.318,19.318,19.2464,19.2724,1400.0
2009-03-05 10:00:00,29.59,29.72,29.58,29.68,8600.0,19.279,19.3637,19.2724,19.3376,8600.0
2009-03-05 10:05:00,29.7,29.7,29.6,29.68,1600.0,19.3506,19.3506,19.2855,19.3376,1600.0
2009-03-05 10:10:00,29.56,29.56,29.42,29.42,5300.0,19.2594,19.2594,19.1682,19.1682,5300.0
2009-03-05 10:15:00,29.44,29.48,29.39,29.44,6000.0,19.1812,19.2073,19.1486,19.1812,6000.0
2009-03-05 10:20:00,29.39,29.39,29.31,29.36,4900.0,19.1486,19.1486,19.0965,19.1291,4900.0
2009-03-05 10:25:00,29.34,29.42,29.34,29.41,3900.0,19.1161,19.1682,19.1161,19.1617,3900.0
2009-03-05 10:30:00,29.38,29.5,29.36,29.5,6400.0,19.1421,19.2203,19.1291,19.2203,6400.0
2009-03-05 10:35:00,29.48,29.51,29.38,29.42,8100.0,19.2073,19.2268,19.1421,19.1682,8100.0
2009-03-05 10:40:00,29.42,29.54,29.42,29.49,7700.0,19.1682,19.2464,19.1682,19.2138,7700.0
2009-03-05 10:45:00,29.45,29.45,29.29,29.31,8000.0,19.1877,19.1877,19.0835,19.0965,8000.0
2009-03-05 10:50:00,29.34,29.34,29.27,29.3,3600.0,19.1161,19.1161,19.0705,19.09,3600.0
2009-03-05 10:55:00,29.32,29.36,29.19,29.2,5100.0,19.103,19.1291,19.0183,19.0249,5100.0
2009-03-05 11:00:00,29.23,29.28,29.22,29.23,3400.0,19.0444,19.077,19.0379,19.0444,3400.0
2009-03-05 11:05:00,29.23,29.25,29.18,29.22,11600.0,19.0444,19.0574,19.0118,19.0379,11600.0
2009-03-05 11:10:00,29.2,29.23,29.16,29.17,10900.0,19.0249,19.0444,18.9988,19.0053,10900.0
2009-03-05 11:15:00,29.14,29.14,28.98,28.99,8100.0,18.9858,18.9858,18.8815,18.888,8100.0
2009-03-05 11:20:00,28.99,29.0,28.92,28.94,5200.0,18.888,18.8945,18.8424,18.8555,5200.0
2009-03-05 11:25:00,28.96,28.96,28.9,28.91,5700.0,18.8685,18.8685,18.8294,18.8359,5700.0
2009-03-05 11:30:00,28.91,28.96,28.88,28.96,8200.0,18.8359,18.8685,18.8164,18.8685,8200.0
2009-03-05 11:35:00,28.97,29.02,28.97,29.02,5500.0,18.875,18.9076,18.875,18.9076,5500.0
2009-03-05 11:40:00,29.0,29.05,28.99,29.05,1100.0,18.8945,18.9271,18.888,18.9271,1100.0
2009-03-05 11:45:00,29.06,29.07,28.99,29.0,22100.0,18.9336,18.9402,18.888,18.8945,22100.0
2009-03-05 11:50:00,29.01,29.01,28.95,28.95,3300.0,18.9011,18.9011,18.862,18.862,3300.0
2009-03-05 11:55:00,28.87,28.92,28.86,28.92,6300.0,18.8098,18.8424,18.8033,18.8424,6300.0
2009-03-05 12:00:00,28.93,28.98,28.83,28.88,12300.0,18.8489,18.8815,18.7838,18.8164,12300.0
2009-03-05 12:05:00,28.85,28.88,28.83,28.83,5800.0,18.7968,18.8164,18.7838,18.7838,5800.0
2009-03-05 12:10:00,28.82,28.82,28.75,28.79,1900.0,18.7773,18.7773,18.7317,18.7577,1900.0
2009-03-05 12:15:00,28.82,28.89,28.79,28.88,6400.0,18.7773,18.8229,18.7577,18.8164,6400.0
2009-03-05 12:20:00,28.89,28.95,28.87,28.93,9600.0,18.8229,18.862,18.8098,18.8489,9600.0
2009-03-05 12:25:00,28.92,29.01,28.92,29.0,6800.0,18.8424,18.9011,18.8424,18.8945,6800.0
2009-03-05 12:30:00,29.01,29.01,28.97,29.0,9900.0,18.9011,18.9011,18.875,18.8945,9900.0
2009-03-05 12:35:00,29.01,29.04,28.96,29.04,17500.0,18.9011,18.9206,18.8685,18.9206,17500.0
2009-03-05 12:40:00,29.04,29.08,29.02,29.08,3000.0,18.9206,18.9467,18.9076,18.9467,3000.0
2009-03-05 12:45:00,29.09,29.09,28.93,28.93,13200.0,18.9532,18.9532,18.8489,18.8489,13200.0
2009-03-05 12:50:00,28.95,28.95,28.93,28.93,10000.0,18.862,18.862,18.8489,18.8489,10000.0
2009-03-05 12:55:00,28.89,28.89,28.84,28.85,15100.0,18.8229,18.8229,18.7903,18.7968,15100.0
2009-03-05 13:00:00,28.88,28.89,28.84,28.87,14600.0,18.8164,18.8229,18.7903,18.8098,14600.0
2009-03-05 13:05:00,28.87,29.06,28.87,29.04,7000.0,18.8098,18.9336,18.8098,18.9206,7000.0
2009-03-05 13:10:00,29.05,29.19,29.05,29.16,7400.0,18.9271,19.0183,18.9271,18.9988,7400.0
2009-03-05 13:15:00,29.14,29.18,29.11,29.18,28800.0,18.9858,19.0118,18.9662,19.0118,28800.0
2009-03-05 13:20:00,29.16,29.16,29.03,29.05,5200.0,18.9988,18.9988,18.9141,18.9271,5200.0
2009-03-05 13:25:00,28.98,29.05,28.98,29.04,2600.0,18.8815,18.9271,18.8815,18.9206,2600.0
2009-03-05 13:30:00,29.05,29.05,28.86,28.92,33400.0,18.9271,18.9271,18.8033,18.8424,33400.0
2009-03-05 13:35:00,28.9,28.93,28.89,28.93,5100.0,18.8294,18.8489,18.8229,18.8489,5100.0
2009-03-05 13:40:00,28.96,29.02,28.84,28.84,5600.0,18.8685,18.9076,18.7903,18.7903,5600.0
2009-03-05 13:45:00,28.81,28.92,28.81,28.83,3000.0,18.7708,18.8424,18.7708,18.7838,3000.0
2009-03-05 13:50:00,28.81,28.85,28.8,28.8,2400.0,18.7708,18.7968,18.7642,18.7642,2400.0
2009-03-05 13:55:00,28.88,28.97,28.83,28.93,8800.0,18.8164,18.875,18.7838,18.8489,8800.0
2009-03-05 14:00:00,28.88,28.94,28.87,28.89,5300.0,18.8164,18.8555,18.8098,18.8229,5300.0
2009-03-05 14:05:00,28.86,28.87,28.81,28.83,19400.0,18.8033,18.8098,18.7708,18.7838,19400.0
2009-03-05 14:10:00,28.81,28.81,28.73,28.78,37600.0,18.7708,18.7708,18.7186,18.7512,37600.0
2009-03-05 14:15:00,28.79,28.91,28.78,28.91,9900.0,18.7577,18.8359,18.7512,18.8359,9900.0
2009-03-05 14:20:00,28.85,28.85,28.68,28.69,6900.0,18.7968,18.7968,18.6861,18.6926,6900.0
2009-03-05 14:25:00,28.68,28.78,28.68,28.75,8300.0,18.6861,18.7512,18.6861,18.7317,8300.0
2009-03-05 14:30:00,28.74,28.83,28.7,28.83,14100.0,18.7251,18.7838,18.6991,18.7838,14100.0
2009-03-05 14:35:00,28.85,28.9,28.81,28.83,13100.0,18.7968,18.8294,18.7708,18.7838,13100.0
2009-03-05 14:40:00,28.83,28.83,28.75,28.77,4200.0,18.7838,18.7838,18.7317,18.7447,4200.0
2009-03-05 14:45:00,28.79,28.88,28.76,28.81,7900.0,18.7577,18.8164,18.7382,18.7708,7900.0
2009-03-05 14:50:00,28.8,28.85,28.77,28.78,7400.0,18.7642,18.7968,18.7447,18.7512,7400.0
2009-03-05 14:55:00,28.8,28.82,28.69,28.71,9100.0,18.7642,18.7773,18.6926,18.7056,9100.0
2009-03-05 15:00:00,28.71,28.76,28.71,28.75,9200.0,18.7056,18.7382,18.7056,18.7317,9200.0
2009-03-05 15:05:00,28.71,28.87,28.71,28.8,7700.0,18.7056,18.8098,18.7056,18.7642,7700.0
2009-03-05 15:10:00,28.85,28.96,28.82,28.93,14400.0,18.7968,18.8685,18.7773,18.8489,14400.0
2009-03-05 15:15:00,28.93,29.0,28.86,28.86,13800.0,18.8489,18.8945,18.8033,18.8033,13800.0
2009-03-05 15:20:00,28.88,28.96,28.85,28.85,43200.0,18.8164,18.8685,18.7968,18.7968,43200.0
2009-03-05 15:25:00,28.84,28.84,28.73,28.74,11800.0,18.7903,18.7903,18.7186,18.7251,11800.0
2009-03-05 15:30:00,28.77,28.8,28.62,28.62,13500.0,18.7447,18.7642,18.647,18.647,13500.0
2009-03-05 15:35:00,28.59,28.61,28.5,28.53,8300.0,18.6274,18.6404,18.5688,18.5883,8300.0
2009-03-05 15:40:00,28.53,28.56,28.44,28.53,12000.0,18.5883,18.6079,18.5297,18.5883,12000.0
2009-03-05 15:45:00,28.56,28.75,28.53,28.75,21300.0,18.6079,18.7317,18.5883,18.7317,21300.0
2009-03-05 15:50:00,28.75,28.75,28.65,28.72,12600.0,18.7317,18.7317,18.6665,18.7121,12600.0
2009-03-05 15:55:00,28.74,28.78,28.7,28.73,41500.0,18.7251,18.7512,18.6991,18.7186,41500.0
2009-03-06 09:30:00,29.11,29.13,29.0,29.0,19400.0,18.9662,18.9792,18.8945,18.8945,19400.0
2009-03-06 09:35:00,28.95,29.2,28.95,29.13,14200.0,18.862,19.0249,18.862,18.9792,14200.0
2009-03-06 09:40:00,29.13,29.6,29.12,29.59,14900.0,18.9792,19.2855,18.9727,19.279,14900.0
2009-03-06 09:45:00,29.57,29.6,29.47,29.51,15700.0,19.2659,19.2855,19.2008,19.2268,15700.0
2009-03-06 09:50:00,29.46,29.5,29.37,29.37,10300.0,19.1943,19.2203,19.1356,19.1356,10300.0
2009-03-06 09:55:00,29.38,29.41,29.28,29.28,10600.0,19.1421,19.1617,19.077,19.077,10600.0
2009-03-06 10:00:00,29.26,29.34,29.17,29.17,9000.0,19.0639,19.1161,19.0053,19.0053,9000.0
2009-03-06 10:05:00,29.14,29.23,29.1,29.18,8600.0,18.9858,19.0444,18.9597,19.0118,8600.0
2009-03-06 10:10:00,29.16,29.26,29.1,29.15,12600.0,18.9988,19.0639,18.9597,18.9923,12600.0
2009-03-06 10:15:00,29.13,29.13,28.94,28.99,14200.0,18.9792,18.9792,18.8555,18.888,14200.0
2009-03-06 10:20:00,28.98,29.0,28.9,28.97,15400.0,18.8815,18.8945,18.8294,18.875,15400.0
2009-03-06 10:25:00,28.96,29.05,28.91,29.05,11300.0,18.8685,18.9271,18.8359,18.9271,11300.0
2009-03-06 10:30:00,29.03,29.11,28.93,28.95,15300.0,18.9141,18.9662,18.8489,18.862,15300.0
2009-03-06 10:35:00,28.93,28.93,28.83,28.86,9200.0,18.8489,18.8489,18.7838,18.8033,9200.0
2009-03-06 10:40:00,28.9,28.97,28.9,28.96,11400.0,18.8294,18.875,18.8294,18.8685,11400.0
2009-03-06 10:45:00,28.96,28.99,28.74,28.79,16400.0,18.8685,18.888,18.7251,18.7577,16400.0
2009-03-06 10:50:00,28.78,28.78,28.64,28.67,14300.0,18.7512,18.7512,18.66,18.6795,14300.0
2009-03-06 10:55:00,28.66,28.74,28.53,28.59,16700.0,18.673,18.7251,18.5883,18.6274,16700.0
2009-03-06 11:00:00,28.58,28.67,28.52,28.67,23300.0,18.6209,18.6795,18.5818,18.6795,23300.0
2009-03-06 11:05:00,28.66,28.66,28.55,28.62,12800.0,18.673,18.673,18.6014,18.647,12800.0
2009-03-06 11:10:00,28.62,28.73,28.62,28.69,6400.0,18.647,18.7186,18.647,18.6926,6400.0
2009-03-06 11:15:00,28.71,28.75,28.65,28.67,7800.0,18.7056,18.7317,18.6665,18.6795,7800.0
2009-03-06 11:20:00,28.7,28.7,28.57,28.57,8500.0,18.6991,18.6991,18.6144,18.6144,8500.0
2009-03-06 11:25:00,28.61,28.64,28.55,28.62,10500.0,18.6404,18.66,18.6014,18.647,10500.0
2009-03-06 11:30:00,28.63,28.82,28.63,28.76,15500.0,18.6535,18.7773,18.6535,18.7382,15500.0
2009-03-06 11:35:00,28.75,28.82,28.7,28.71,9100.0,18.7317,18.7773,18.6991,18.7056,9100.0
2009-03-06 11:40:00,28.67,28.67,28.58,28.59,2100.0,18.6795,18.6795,18.6209,18.6274,2100.0
2009-03-06 11:45:00,28.61,28.63,28.56,28.62,4300.0,18.6404,18.6535,18.6079,18.647,4300.0
2009-03-06 11:50:00,28.63,28.7,28.62,28.69,5800.0,18.6535,18.6991,18.647,18.6926,5800.0
2009-03-06 11:55:00,28.68,28.76,28.68,28.68,4500.0,18.6861,18.7382,18.6861,18.6861,4500.0
2009-03-06 12:00:00,28.66,28.8,28.65,28.75,12600.0,18.673,18.7642,18.6665,18.7317,12600.0
2009-03-06 12:05:00,28.76,28.87,28.76,28.84,21700.0,18.7382,18.8098,18.7382,18.7903,21700.0
2009-03-06 12:10:00,28.84,28.84,28.76,28.79,11300.0,18.7903,18.7903,18.7382,18.7577,11300.0
2009-03-06 12:15:00,28.8,28.87,28.74,28.75,12400.0,18.7642,18.8098,18.7251,18.7317,12400.0
2009-03-06 12:20:00,28.81,28.81,28.69,28.69,4300.0,18.7708,18.7708,18.6926,18.6926,4300.0
2009-03-06 12:25:00,28.69,28.7,28.64,28.66,6300.0,18.6926,18.6991,18.66,18.673,6300.0
2009-03-06 12:30:00,28.66,28.68,28.59,28.64,4000.0,18.673,18.6861,18.6274,18.66,4000.0
2009-03-06 12:35:00,28.59,28.6,28.56,28.6,2800.0,18.6274,18.6339,18.6079,18.6339,2800.0
2009-03-06 12:40:00,28.59,28.59,28.47,28.49,8800.0,18.6274,18.6274,18.5492,18.5623,8800.0
2009-03-06 12:45:00,28.43,28.43,28.36,28.38,6400.0,18.5232,18.5232,18.4776,18.4906,6400.0
2009-03-06 12:50:00,28.36,28.4,28.36,28.38,3900.0,18.4776,18.5036,18.4776,18.4906,3900.0
2009-03-06 12:55:00,28.35,28.49,28.34,28.49,9800.0,18.471,18.5623,18.4645,18.5623,9800.0
2009-03-06 13:00:00,28.47,28.49,28.43,28.47,4500.0,18.5492,18.5623,18.5232,18.5492,4500.0
2009-03-06 13:05:00,28.46,28.46,28.41,28.43,5100.0,18.5427,18.5427,18.5101,18.5232,5100.0
2009-03-06 13:10:00,28.43,28.47,28.42,28.42,6600.0,18.5232,18.5492,18.5167,18.5167,6600.0
2009-03-06 13:15:00,28.36,28.36,28.29,28.33,4500.0,18.4776,18.4776,18.432,18.458,4500.0
2009-03-06 13:20:00,28.3,28.32,28.26,28.3,14900.0,18.4385,18.4515,18.4124,18.4385,14900.0
2009-03-06 13:25:00,28.3,28.36,28.27,28.32,16500.0,18.4385,18.4776,18.4189,18.4515,16500.0
2009-03-06 13:30:00,28.33,28.34,28.22,28.26,7300.0,18.458,18.4645,18.3863,18.4124,7300.0
2009-03-06 13:35:00,28.27,28.32,28.24,28.26,25500.0,18.4189,18.4515,18.3994,18.4124,25500.0
2009-03-06 13:40:00,28.26,28.26,28.17,28.2,46100.0,18.4124,18.4124,18.3538,18.3733,46100.0
2009-03-06 13:45:00,28.2,28.26,28.17,28.24,14200.0,18.3733,18.4124,18.3538,18.3994,14200.0
2009-03-06 13:50:00,28.26,28.28,28.22,28.28,4700.0,18.4124,18.4254,18.3863,18.4254,4700.0
2009-03-06 13:55:00,28.27,28.3,28.24,28.29,6900.0,18.4189,18.4385,18.3994,18.432,6900.0
2009-03-06 14:00:00,28.3,28.44,28.3,28.35,22300.0,18.4385,18.5297,18.4385,18.471,22300.0
2009-03-06 14:05:00,28.31,28.45,28.3,28.45,8300.0,18.445,18.5362,18.4385,18.5362,8300.0
2009-03-06 14:10:00,28.45,28.45,28.32,28.39,7800.0,18.5362,18.5362,18.4515,18.4971,7800.0
2009-03-06 14:15:00,28.39,28.39,28.21,28.22,11100.0,18.4971,18.4971,18.3798,18.3863,11100.0
2009-03-06 14:20:00,28.25,28.27,28.23,28.25,4800.0,18.4059,18.4189,18.3929,18.4059,4800.0
2009-03-06 14:25:00,28.23,28.42,28.21,28.41,29000.0,18.3929,18.5167,18.3798,18.5101,29000.0
2009-03-06 14:30:00,28.41,28.43,28.31,28.34,11700.0,18.5101,18.5232,18.445,18.4645,11700.0
2009-03-06 14:35:00,28.3,28.43,28.28,28.36,16100.0,18.4385,18.5232,18.4254,18.4776,16100.0
2009-03-06 14:40:00,28.32,28.35,28.16,28.21,15900.0,18.4515,18.471,18.3473,18.3798,15900.0
2009-03-06 14:45:00,28.2,28.24,28.18,28.19,4300.0,18.3733,18.3994,18.3603,18.3668,4300.0
2009-03-06 14:50:00,28.21,28.21,28.13,28.16,2300.0,18.3798,18.3798,18.3277,18.3473,2300.0
2009-03-06 14:55:00,28.14,28.18,28.09,28.12,12600.0,18.3342,18.3603,18.3016,18.3212,12600.0
2009-03-06 15:00:00,28.12,28.19,28.1,28.14,15000.0,18.3212,18.3668,18.3082,18.3342,15000.0
2009-03-06 15:05:00,28.14,28.15,28.05,28.15,11600.0,18.3342,18.3407,18.2756,18.3407,11600.0
2009-03-06 15:10:00,28.14,28.19,28.13,28.14,4400.0,18.3342,18.3668,18.3277,18.3342,4400.0
2009-03-06 15:15:00,28.12,28.26,28.12,28.24,5600.0,18.3212,18.4124,18.3212,18.3994,5600.0
2009-03-06 15:20:00,28.24,28.24,28.08,28.08,14500.0,18.3994,18.3994,18.2951,18.2951,14500.0
2009-03-06 15:25:00,28.08,28.12,28.03,28.11,27600.0,18.2951,18.3212,18.2626,18.3147,27600.0
2009-03-06 15:30:00,28.1,28.34,28.09,28.34,21800.0,18.3082,18.4645,18.3016,18.4645,21800.0
2009-03-06 15:35:00,28.34,28.37,28.25,28.27,13600.0,18.4645,18.4841,18.4059,18.4189,13600.0
2009-03-06 15:40:00,28.28,28.6,28.28,28.57,19500.0,18.4254,18.6339,18.4254,18.6144,19500.0
2009-03-06 15:45:00,28.56,28.77,28.45,28.55,38100.0,18.6079,18.7447,18.5362,18.6014,38100.0
2009-03-06 15:50:00,28.54,28.79,28.54,28.78,26700.0,18.5948,18.7577,18.5948,18.7512,26700.0
2009-03-06 15:55:00,28.79,28.95,28.79,28.87,34400.0,18.7577,18.862,18.7577,18.8098,34400.0
2009-03-09 09:30:00,28.36,28.54,28.36,28.51,29800.0,18.4776,18.5948,18.4776,18.5753,29800.0
2009-03-09 09:35:00,28.51,28.63,28.51,28.62,22100.0,18.5753,18.6535,18.5753,18.647,22100.0
2009-03-09 09:40:00,28.66,28.75,28.63,28.71,9600.0,18.673,18.7317,18.6535,18.7056,9600.0
2009-03-09 09:45:00,28.76,29.01,28.76,29.01,13500.0,18.7382,18.9011,18.7382,18.9011,13500.0
2009-03-09 09:50:00,29.01,29.14,28.99,29.08,10600.0,18.9011,18.9858,18.888,18.9467,10600.0
2009-03-09 09:55:00,29.08,29.09,28.91,28.92,5600.0,18.9467,18.9532,18.8359,18.8424,5600.0
2009-03-09 10:00:00,28.92,29.03,28.92,29.03,8400.0,18.8424,18.9141,18.8424,18.9141,8400.0
2009-03-09 10:05:00,29.12,29.37,29.12,29.31,17200.0,18.9727,19.1356,18.9727,19.0965,17200.0
2009-03-09 10:10:00,29.27,29.47,29.27,29.38,5100.0,19.0705,19.2008,19.0705,19.1421,5100.0
2009-03-09 10:15:00,29.35,29.47,29.35,29.4,5800.0,19.1226,19.2008,19.1226,19.1552,5800.0
2009-03-09 10:20:00,29.39,29.39,29.32,29.33,4400.0,19.1486,19.1486,19.103,19.1096,4400.0
2009-03-09 10:25:00,29.31,29.31,29.25,29.25,5800.0,19.0965,19.0965,19.0574,19.0574,5800.0
2009-03-09 10:30:00,29.2,29.31,29.14,29.14,42400.0,19.0249,19.0965,18.9858,18.9858,42400.0
2009-03-09 10:35:00,29.13,29.14,29.03,29.1,4700.0,18.9792,18.9858,18.9141,18.9597,4700.0
2009-03-09 10:40:00,29.09,29.21,29.06,29.21,7100.0,18.9532,19.0314,18.9336,19.0314,7100.0
2009-03-09 10:45:00,29.25,29.26,29.14,29.14,10400.0,19.0574,19.0639,18.9858,18.9858,10400.0
2009-03-09 10:50:00,29.11,29.19,29.09,29.13,8000.0,18.9662,19.0183,18.9532,18.9792,8000.0
2009-03-09 10:55:00,29.13,29.13,28.91,28.95,3700.0,18.9792,18.9792,18.8359,18.862,3700.0
2009-03-09 11:00:00,28.99,29.07,28.95,28.95,13400.0,18.888,18.9402,18.862,18.862,13400.0
2009-03-09 11:05:00,28.95,28.96,28.85,28.9,7500.0,18.862,18.8685,18.7968,18.8294,7500.0
2009-03-09 11:10:00,28.91,28.99,28.91,28.99,4900.0,18.8359,18.888,18.8359,18.888,4900.0
2009-03-09 11:15:00,29.03,29.03,28.91,28.91,3000.0,18.9141,18.9141,18.8359,18.8359,3000.0
2009-03-09 11:20:00,28.91,28.92,28.84,28.92,10800.0,18.8359,18.8424,18.7903,18.8424,10800.0
2009-03-09 11:25:00,28.91,29.06,28.91,29.02,6100.0,18.8359,18.9336,18.8359,18.9076,6100.0
2009-03-09 11:30:00,29.06,29.09,29.02,29.07,6400.0,18.9336,18.9532,18.9076,18.9402,6400.0
2009-03-09 11:35:00,29.07,29.12,29.05,29.07,7000.0,18.9402,18.9727,18.9271,18.9402,7000.0
2009-03-09 11:40:00,29.09,29.09,29.01,29.08,6200.0,18.9532,18.9532,18.9011,18.9467,6200.0
2009-03-09 11:45:00,29.09,29.15,29.07,29.13,27700.0,18.9532,18.9923,18.9402,18.9792,27700.0
2009-03-09 11:50:00,29.13,29.17,29.06,29.09,44900.0,18.9792,19.0053,18.9336,18.9532,44900.0
2009-03-09 11:55:00,29.04,29.05,28.97,29.04,3500.0,18.9206,18.9271,18.875,18.9206,3500.0
2009-03-09 12:00:00,29.05,29.1,29.02,29.03,7300.0,18.9271,18.9597,18.9076,18.9141,7300.0
2009-03-09 12:05:00,29.07,29.1,29.04,29.08,7100.0,18.9402,18.9597,18.9206,18.9467,7100.0
2009-03-09 12:10:00,29.08,29.24,29.08,29.24,7800.0,18.9467,19.0509,18.9467,19.0509,7800.0
2009-03-09 12:15:00,29.22,29.25,29.2,29.21,3100.0,19.0379,19.0574,19.0249,19.0314,3100.0
2009-03-09 12:20:00,29.25,29.29,29.22,29.28,10800.0,19.0574,19.0835,19.0379,19.077,10800.0
2009-03-09 12:25:00,29.23,29.25,29.15,29.16,3400.0,19.0444,19.0574,18.9923,18.9988,3400.0
2009-03-09 12:30:00,29.13,29.17,29.12,29.17,2800.0,18.9792,19.0053,18.9727,19.0053,2800.0
2009-03-09 12:35:00,29.17,29.18,29.03,29.03,4100.0,19.0053,19.0118,18.9141,18.9141,4100.0
2009-03-09 12:40:00,28.97,29.02,28.96,29.0,10200.0,18.875,18.9076,18.8685,18.8945,10200.0
2009-03-09 12:45:00,29.01,29.03,28.99,29.03,3700.0,18.9011,18.9141,18.888,18.9141,3700.0
2009-03-09 12:50:00,29.02,29.08,29.02,29.05,6500.0,18.9076,18.9467,18.9076,18.9271,6500.0
2009-03-09 12:55:00,29.04,29.07,29.03,29.04,5900.0,18.9206,18.9402,18.9141,18.9206,5900.0
2009-03-09 13:00:00,29.03,29.03,28.91,28.93,5400.0,18.9141,18.9141,18.8359,18.8489,5400.0
2009-03-09 13:05:00,28.91,28.91,28.78,28.8,3400.0,18.8359,18.8359,18.7512,18.7642,3400.0
2009-03-09 13:10:00,28.77,28.79,28.75,28.79,2100.0,18.7447,18.7577,18.7317,18.7577,2100.0
2009-03-09 13:15:00,28.8,28.85,28.77,28.85,4400.0,18.7642,18.7968,18.7447,18.7968,4400.0
2009-03-09 13:20:00,28.82,28.82,28.82,28.82,300.0,18.7773,18.7773,18.7773,18.7773,300.0
2009-03-09 13:25:00,28.78,28.83,28.78,28.82,2800.0,18.7512,18.7838,18.7512,18.7773,2800.0
2009-03-09 13:30:00,28.82,28.86,28.79,28.86,3100.0,18.7773,18.8033,18.7577,18.8033,3100.0
2009-03-09 13:35:00,28.86,28.88,28.79,28.79,3500.0,18.8033,18.8164,18.7577,18.7577,3500.0
2009-03-09 13:40:00,28.82,28.87,28.82,28.85,3200.0,18.7773,18.8098,18.7773,18.7968,3200.0
2009-03-09 13:45:00,28.84,28.89,28.81,28.87,40600.0,18.7903,18.8229,18.7708,18.8098,40600.0
2009-03-09 13:50:00,28.9,28.96,28.9,28.92,6200.0,18.8294,18.8685,18.8294,18.8424,6200.0
2009-03-09 13:55:00,28.92,28.92,28.82,28.83,8800.0,18.8424,18.8424,18.7773,18.7838,8800.0
2009-03-09 14:00:00,28.87,29.06,28.82,29.04,14400.0,18.8098,18.9336,18.7773,18.9206,14400.0
2009-03-09 14:05:00,29.03,29.08,29.02,29.05,6800.0,18.9141,18.9467,18.9076,18.9271,6800.0
2009-03-09 14:10:00,29.06,29.07,28.96,28.97,4500.0,18.9336,18.9402,18.8685,18.875,4500.0
2009-03-09 14:15:00,28.98,29.02,28.95,29.01,13400.0,18.8815,18.9076,18.862,18.9011,13400.0
2009-03-09 14:20:00,29.0,29.01,28.86,28.86,14600.0,18.8945,18.9011,18.8033,18.8033,14600.0
2009-03-09 14:25:00,28.86,28.92,28.81,28.91,19600.0,18.8033,18.8424,18.7708,18.8359,19600.0
2009-03-09 14:30:00,28.91,28.91,28.79,28.83,6000.0,18.8359,18.8359,18.7577,18.7838,6000.0
2009-03-09 14:35:00,28.8,28.84,28.72,28.75,3800.0,18.7642,18.7903,18.7121,18.7317,3800.0
2009-03-09 14:40:00,28.83,28.84,28.73,28.76,10100.0,18.7838,18.7903,18.7186,18.7382,10100.0
2009-03-09 14:45:00,28.77,28.91,28.75,28.89,4400.0,18.7447,18.8359,18.7317,18.8229,4400.0
2009-03-09 14:50:00,28.9,28.97,28.89,28.89,6700.0,18.8294,18.875,18.8229,18.8229,6700.0
2009-03-09 14:55:00,28.92,28.95,28.83,28.84,6300.0,18.8424,18.862,18.7838,18.7903,6300.0
2009-03-09 15:00:00,28.87,28.91,28.85,28.88,34800.0,18.8098,18.8359,18.7968,18.8164,34800.0
2009-03-09 15:05:00,28.86,28.86,28.72,28.8,11300.0,18.8033,18.8033,18.7121,18.7642,11300.0
2009-03-09 15:10:00,28.8,28.8,28.59,28.63,6600.0,18.7642,18.7642,18.6274,18.6535,6600.0
2009-03-09 15:15:00,28.63,28.63,28.52,28.58,11600.0,18.6535,18.6535,18.5818,18.6209,11600.0
2009-03-09 15:20:00,28.56,28.61,28.54,28.56,6800.0,18.6079,18.6404,18.5948,18.6079,6800.0
2009-03-09 15:25:00,28.55,28.66,28.52,28.65,10800.0,18.6014,18.673,18.5818,18.6665,10800.0
2009-03-09 15:30:00,28.64,28.74,28.59,28.67,10700.0,18.66,18.7251,18.6274,18.6795,10700.0
2009-03-09 15:35:00,28.68,28.74,28.58,28.61,35200.0,18.6861,18.7251,18.6209,18.6404,35200.0
2009-03-09 15:40:00,28.57,28.64,28.56,28.6,12800.0,18.6144,18.66,18.6079,18.6339,12800.0
2009-03-09 15:45:00,28.61,28.61,28.52,28.53,11300.0,18.6404,18.6404,18.5818,18.5883,11300.0
2009-03-09 15:50:00,28.54,28.68,28.54,28.62,11400.0,18.5948,18.6861,18.5948,18.647,11400.0
2009-03-09 15:55:00,28.66,28.76,28.66,28.76,18900.0,18.673,18.7382,18.673,18.7382,18900.0
2009-03-10 09:30:00,29.47,29.54,29.31,29.5,83000.0,19.2008,19.2464,19.0965,19.2203,83000.0
2009-03-10 09:35:00,29.5,29.7,29.5,29.67,16200.0,19.2203,19.3506,19.2203,19.3311,16200.0
2009-03-10 09:40:00,29.65,29.82,29.63,29.8,17100.0,19.318,19.4288,19.305,19.4158,17100.0
2009-03-10 09:45:00,29.89,29.89,29.82,29.85,10900.0,19.4744,19.4744,19.4288,19.4484,10900.0
2009-03-10 09:50:00,29.85,30.03,29.8,29.96,10800.0,19.4484,19.5656,19.4158,19.52,10800.0
2009-03-10 09:55:00,29.97,29.97,29.86,29.86,7100.0,19.5265,19.5265,19.4549,19.4549,7100.0
2009-03-10 10:00:00,29.85,30.04,29.85,29.97,11600.0,19.4484,19.5721,19.4484,19.5265,11600.0
2009-03-10 10:05:00,29.95,30.1,29.94,30.08,12400.0,19.5135,19.6112,19.507,19.5982,12400.0
2009-03-10 10:10:00,30.1,30.19,30.07,30.18,9500.0,19.6112,19.6699,19.5917,19.6634,9500.0
2009-03-10 10:15:00,30.2,30.27,30.2,30.22,12000.0,19.6764,19.722,19.6764,19.6894,12000.0
2009-03-10 10:20:00,30.21,30.21,30.14,30.16,7600.0,19.6829,19.6829,19.6373,19.6503,7600.0
2009-03-10 10:25:00,30.15,30.15,30.06,30.09,38100.0,19.6438,19.6438,19.5852,19.6047,38100.0
2009-03-10 10:30:00,30.11,30.13,30.1,30.1,15600.0,19.6177,19.6308,19.6112,19.6112,15600.0
2009-03-10 10:35:00,30.06,30.09,30.01,30.08,8500.0,19.5852,19.6047,19.5526,19.5982,8500.0
2009-03-10 10:40:00,30.08,30.12,30.06,30.06,8700.0,19.5982,19.6243,19.5852,19.5852,8700.0
2009-03-10 10:45:00,30.09,30.25,30.09,30.22,19100.0,19.6047,19.709,19.6047,19.6894,19100.0
2009-03-10 10:50:00,30.2,30.27,30.18,30.26,6400.0,19.6764,19.722,19.6634,19.7155,6400.0
2009-03-10 10:55:00,30.21,30.21,30.11,30.13,14400.0,19.6829,19.6829,19.6177,19.6308,14400.0
2009-03-10 11:00:00,30.13,30.16,30.1,30.11,7600.0,19.6308,19.6503,19.6112,19.6177,7600.0
2009-03-10 11:05:00,30.07,30.13,30.07,30.09,5000.0,19.5917,19.6308,19.5917,19.6047,5000.0
2009-03-10 11:10:00,30.08,30.09,30.05,30.09,1600.0,19.5982,19.6047,19.5787,19.6047,1600.0
2009-03-10 11:15:00,30.12,30.16,30.1,30.14,25300.0,19.6243,19.6503,19.6112,19.6373,25300.0
2009-03-10 11:20:00,30.18,30.19,30.15,30.15,11400.0,19.6634,19.6699,19.6438,19.6438,11400.0
2009-03-10 11:25:00,30.2,30.3,30.17,30.28,16300.0,19.6764,19.7415,19.6568,19.7285,16300.0
2009-03-10 11:30:00,30.28,30.29,30.27,30.29,3700.0,19.7285,19.735,19.722,19.735,3700.0
2009-03-10 11:35:00,30.27,30.29,30.21,30.21,2500.0,19.722,19.735,19.6829,19.6829,2500.0
2009-03-10 11:40:00,30.22,30.23,30.19,30.21,5400.0,19.6894,19.6959,19.6699,19.6829,5400.0
2009-03-10 11:45:00,30.22,30.25,30.2,30.21,6200.0,19.6894,19.709,19.6764,19.6829,6200.0
2009-03-10 11:50:00,30.24,30.3,30.22,30.27,9300.0,19.7024,19.7415,19.6894,19.722,9300.0
2009-03-10 11:55:00,30.28,30.5,30.28,30.5,12800.0,19.7285,19.8718,19.7285,19.8718,12800.0
2009-03-10 12:00:00,30.52,30.64,30.48,30.61,17900.0,19.8849,19.9631,19.8588,19.9435,17900.0
2009-03-10 12:05:00,30.63,30.63,30.56,30.57,6700.0,19.9565,19.9565,19.9109,19.9175,6700.0
2009-03-10 12:10:00,30.55,30.58,30.53,30.53,8200.0,19.9044,19.924,19.8914,19.8914,8200.0
2009-03-10 12:15:00,30.52,30.54,30.5,30.5,9600.0,19.8849,19.8979,19.8718,19.8718,9600.0
2009-03-10 12:20:00,30.5,30.51,30.47,30.48,22600.0,19.8718,19.8784,19.8523,19.8588,22600.0
2009-03-10 12:25:00,30.5,30.56,30.48,30.55,10000.0,19.8718,19.9109,19.8588,19.9044,10000.0
2009-03-10 12:30:00,30.55,30.57,30.54,30.57,2800.0,19.9044,19.9175,19.8979,19.9175,2800.0
2009-03-10 12:35:00,30.55,30.55,30.5,30.5,6000.0,19.9044,19.9044,19.8718,19.8718,6000.0
2009-03-10 12:40:00,30.49,30.53,30.48,30.5,4000.0,19.8653,19.8914,19.8588,19.8718,4000.0
2009-03-10 12:45:00,30.51,30.53,30.49,30.49,7700.0,19.8784,19.8914,19.8653,19.8653,7700.0
2009-03-10 12:50:00,30.5,30.54,30.45,30.47,13500.0,19.8718,19.8979,19.8393,19.8523,13500.0
2009-03-10 12:55:00,30.43,30.46,30.41,30.42,4700.0,19.8262,19.8458,19.8132,19.8197,4700.0
2009-03-10 13:00:00,30.41,30.43,30.38,30.38,11400.0,19.8132,19.8262,19.7937,19.7937,11400.0
2009-03-10 13:05:00,30.37,30.4,30.35,30.39,14500.0,19.7871,19.8067,19.7741,19.8002,14500.0
2009-03-10 13:10:00,30.38,30.43,30.37,30.43,11500.0,19.7937,19.8262,19.7871,19.8262,11500.0
2009-03-10 13:15:00,30.41,30.47,30.41,30.43,4900.0,19.8132,19.8523,19.8132,19.8262,4900.0
2009-03-10 13:20:00,30.42,30.46,30.4,30.4,11000.0,19.8197,19.8458,19.8067,19.8067,11000.0
2009-03-10 13:25:00,30.37,30.38,30.35,30.37,6600.0,19.7871,19.7937,19.7741,19.7871,6600.0
2009-03-10 13:30:00,30.36,30.51,30.36,30.49,5900.0,19.7806,19.8784,19.7806,19.8653,5900.0
2009-03-10 13:35:00,30.5,30.5,30.43,30.45,48800.0,19.8718,19.8718,19.8262,19.8393,48800.0
2009-03-10 13:40:00,30.48,30.59,30.47,30.59,23000.0,19.8588,19.9305,19.8523,19.9305,23000.0
2009-03-10 13:45:00,30.59,30.59,30.53,30.57,5600.0,19.9305,19.9305,19.8914,19.9175,5600.0
2009-03-10 13:50:00,30.59,30.59,30.46,30.46,4600.0,19.9305,19.9305,19.8458,19.8458,4600.0
2009-03-10 13:55:00,30.46,30.46,30.38,30.42,8200.0,19.8458,19.8458,19.7937,19.8197,8200.0
2009-03-10 14:00:00,30.44,30.44,30.4,30.43,4500.0,19.8328,19.8328,19.8067,19.8262,4500.0
2009-03-10 14:05:00,30.44,30.49,30.38,30.4,10100.0,19.8328,19.8653,19.7937,19.8067,10100.0
2009-03-10 14:10:00,30.42,30.44,30.33,30.36,13500.0,19.8197,19.8328,19.7611,19.7806,13500.0
2009-03-10 14:15:00,30.31,30.38,30.27,30.37,15500.0,19.7481,19.7937,19.722,19.7871,15500.0
2009-03-10 14:20:00,30.37,30.39,30.31,30.33,10600.0,19.7871,19.8002,19.7481,19.7611,10600.0
2009-03-10 14:25:00,30.35,30.45,30.34,30.4,14400.0,19.7741,19.8393,19.7676,19.8067,14400.0
2009-03-10 14:30:00,30.43,30.53,30.38,30.48,9300.0,19.8262,19.8914,19.7937,19.8588,9300.0
2009-03-10 14:35:00,30.48,30.53,30.37,30.42,11000.0,19.8588,19.8914,19.7871,19.8197,11000.0
2009-03-10 14:40:00,30.4,30.44,30.38,30.44,9200.0,19.8067,19.8328,19.7937,19.8328,9200.0
2009-03-10 14:45:00,30.46,30.47,30.25,30.25,17000.0,19.8458,19.8523,19.709,19.709,17000.0
2009-03-10 14:50:00,30.27,30.35,30.27,30.33,5400.0,19.722,19.7741,19.722,19.7611,5400.0
2009-03-10 14:55:00,30.34,30.53,30.34,30.53,11200.0,19.7676,19.8914,19.7676,19.8914,11200.0
2009-03-10 15:00:00,30.54,30.58,30.48,30.5,25200.0,19.8979,19.924,19.8588,19.8718,25200.0
2009-03-10 15:05:00,30.5,30.63,30.5,30.57,8200.0,19.8718,19.9565,19.8718,19.9175,8200.0
2009-03-10 15:10:00,30.59,30.61,30.54,30.57,17400.0,19.9305,19.9435,19.8979,19.9175,17400.0
2009-03-10 15:15:00,30.5,30.53,30.42,30.5,11600.0,19.8718,19.8914,19.8197,19.8718,11600.0
2009-03-10 15:20:00,30.5,30.59,30.46,30.52,17500.0,19.8718,19.9305,19.8458,19.8849,17500.0
2009-03-10 15:25:00,30.51,30.71,30.5,30.66,15300.0,19.8784,20.0087,19.8718,19.9761,15300.0
2009-03-10 15:30:00,30.67,30.68,30.57,30.61,14100.0,19.9826,19.9891,19.9175,19.9435,14100.0
2009-03-10 15:35:00,30.62,30.65,30.54,30.64,15200.0,19.95,19.9696,19.8979,19.9631,15200.0
2009-03-10 15:40:00,30.64,30.7,30.54,30.62,14000.0,19.9631,20.0022,19.8979,19.95,14000.0
2009-03-10 15:45:00,30.57,30.61,30.54,30.59,12700.0,19.9175,19.9435,19.8979,19.9305,12700.0
2009-03-10 15:50:00,30.59,30.66,30.59,30.64,33600.0,19.9305,19.9761,19.9305,19.9631,33600.0
2009-03-10 15:55:00,30.64,30.77,30.64,30.75,30700.0,19.9631,20.0478,19.9631,20.0347,30700.0
2009-03-11 09:30:00,31.21,31.22,31.0,31.0,47300.0,20.3344,20.341,20.1976,20.1976,47300.0
2009-03-11 09:35:00,30.9,31.1,30.85,31.1,16700.0,20.1325,20.2628,20.0999,20.2628,16700.0
2009-03-11 09:40:00,31.13,31.16,31.02,31.16,19400.0,20.2823,20.3019,20.2106,20.3019,19400.0
2009-03-11 09:45:00,31.2,31.35,31.15,31.31,12300.0,20.3279,20.4257,20.2953,20.3996,12300.0
2009-03-11 09:50:00,31.31,31.48,31.31,31.47,13200.0,20.3996,20.5104,20.3996,20.5038,13200.0
2009-03-11 09:55:00,31.43,31.43,31.32,31.36,9300.0,20.4778,20.4778,20.4061,20.4322,9300.0
2009-03-11 10:00:00,31.39,31.42,31.3,31.3,5400.0,20.4517,20.4713,20.3931,20.3931,5400.0
2009-03-11 10:05:00,31.31,31.39,31.23,31.25,5900.0,20.3996,20.4517,20.3475,20.3605,5900.0
2009-03-11 10:10:00,31.24,31.28,31.21,31.25,10000.0,20.354,20.38,20.3344,20.3605,10000.0
2009-03-11 10:15:00,31.26,31.27,31.19,31.24,5700.0,20.367,20.3735,20.3214,20.354,5700.0
2009-03-11 10:20:00,31.26,31.33,31.24,31.28,5400.0,20.367,20.4126,20.354,20.38,5400.0
2009-03-11 10:25:00,31.34,31.4,31.32,31.39,3300.0,20.4191,20.4582,20.4061,20.4517,3300.0
2009-03-11 10:30:00,31.41,31.43,31.34,31.35,3100.0,20.4647,20.4778,20.4191,20.4257,3100.0
2009-03-11 10:35:00,31.32,31.32,31.22,31.26,14300.0,20.4061,20.4061,20.341,20.367,14300.0
2009-03-11 10:40:00,31.26,31.28,31.17,31.17,19600.0,20.367,20.38,20.3084,20.3084,19600.0
2009-03-11 10:45:00,31.17,31.17,31.07,31.12,10200.0,20.3084,20.3084,20.2432,20.2758,10200.0
2009-03-11 10:50:00,31.15,31.24,31.14,31.2,13700.0,20.2953,20.354,20.2888,20.3279,13700.0
2009-03-11 10:55:00,31.2,31.22,31.17,31.21,8800.0,20.3279,20.341,20.3084,20.3344,8800.0
2009-03-11 11:00:00,31.21,31.25,31.21,31.23,6200.0,20.3344,20.3605,20.3344,20.3475,6200.0
2009-03-11 11:05:00,31.23,31.27,31.18,31.25,3000.0,20.3475,20.3735,20.3149,20.3605,3000.0
2009-03-11 11:10:00,31.26,31.27,31.13,31.13,9500.0,20.367,20.3735,20.2823,20.2823,9500.0
2009-03-11 11:15:00,31.15,31.18,31.13,31.14,4000.0,20.2953,20.3149,20.2823,20.2888,4000.0
2009-03-11 11:20:00,31.11,31.11,30.95,30.99,17200.0,20.2693,20.2693,20.165,20.1911,17200.0
2009-03-11 11:25:00,30.98,31.03,30.97,30.98,6300.0,20.1846,20.2172,20.1781,20.1846,6300.0
2009-03-11 11:30:00,31.0,31.01,30.88,30.88,6200.0,20.1976,20.2041,20.1194,20.1194,6200.0
2009-03-11 11:35:00,30.88,30.94,30.79,30.91,13600.0,20.1194,20.1585,20.0608,20.139,13600.0
2009-03-11 11:40:00,30.92,30.92,30.82,30.82,5700.0,20.1455,20.1455,20.0803,20.0803,5700.0
2009-03-11 11:45:00,30.83,30.9,30.83,30.9,4200.0,20.0869,20.1325,20.0869,20.1325,4200.0
2009-03-11 11:50:00,30.87,30.97,30.87,30.96,3600.0,20.1129,20.1781,20.1129,20.1716,3600.0
2009-03-11 11:55:00,30.98,31.01,30.95,31.01,3300.0,20.1846,20.2041,20.165,20.2041,3300.0
2009-03-11 12:00:00,31.04,31.07,31.04,31.06,4500.0,20.2237,20.2432,20.2237,20.2367,4500.0
2009-03-11 12:05:00,31.01,31.05,31.0,31.0,4000.0,20.2041,20.2302,20.1976,20.1976,4000.0
2009-03-11 12:10:00,31.01,31.05,30.99,31.04,3600.0,20.2041,20.2302,20.1911,20.2237,3600.0
2009-03-11 12:15:00,31.03,31.04,30.96,30.96,4900.0,20.2172,20.2237,20.1716,20.1716,4900.0
2009-03-11 12:20:00,30.95,30.95,30.86,30.89,4800.0,20.165,20.165,20.1064,20.1259,4800.0
2009-03-11 12:25:00,30.9,30.9,30.86,30.87,4200.0,20.1325,20.1325,20.1064,20.1129,4200.0
2009-03-11 12:30:00,30.9,30.92,30.9,30.92,200.0,20.1325,20.1455,20.1325,20.1455,200.0
2009-03-11 12:35:00,30.93,30.93,30.74,30.75,3700.0,20.152,20.152,20.0282,20.0347,3700.0
2009-03-11 12:40:00,30.72,30.77,30.7,30.7,8200.0,20.0152,20.0478,20.0022,20.0022,8200.0
2009-03-11 12:45:00,30.71,30.77,30.71,30.76,1700.0,20.0087,20.0478,20.0087,20.0412,1700.0
2009-03-11 12:50:00,30.74,30.79,30.74,30.79,500.0,20.0282,20.0608,20.0282,20.0608,500.0
2009-03-11 12:55:00,30.75,30.77,30.63,30.63,19300.0,20.0347,20.0478,19.9565,19.9565,19300.0
2009-03-11 13:00:00,30.63,30.7,30.63,30.66,12100.0,19.9565,20.0022,19.9565,19.9761,12100.0
2009-03-11 13:05:00,30.73,30.73,30.66,30.66,3300.0,20.0217,20.0217,19.9761,19.9761,3300.0
2009-03-11 13:10:00,30.66,30.72,30.66,30.72,4500.0,19.9761,20.0152,19.9761,20.0152,4500.0
2009-03-11 13:15:00,30.73,30.83,30.72,30.81,3600.0,20.0217,20.0869,20.0152,20.0738,3600.0
2009-03-11 13:20:00,30.8,30.82,30.77,30.77,1800.0,20.0673,20.0803,20.0478,20.0478,1800.0
2009-03-11 13:25:00,30.76,30.77,30.63,30.65,9900.0,20.0412,20.0478,19.9565,19.9696,9900.0
2009-03-11 13:30:00,30.68,30.71,30.65,30.66,23300.0,19.9891,20.0087,19.9696,19.9761,23300.0
2009-03-11 13:35:00,30.67,30.87,30.65,30.87,30500.0,19.9826,20.1129,19.9696,20.1129,30500.0
2009-03-11 13:40:00,30.91,30.92,30.85,30.86,6200.0,20.139,20.1455,20.0999,20.1064,6200.0
2009-03-11 13:45:00,30.9,30.91,30.82,30.82,3000.0,20.1325,20.139,20.0803,20.0803,3000.0
2009-03-11 13:50:00,30.81,30.81,30.75,30.77,1900.0,20.0738,20.0738,20.0347,20.0478,1900.0
2009-03-11 13:55:00,30.74,30.84,30.74,30.84,1200.0,20.0282,20.0934,20.0282,20.0934,1200.0
2009-03-11 14:00:00,30.9,30.92,30.86,30.86,6900.0,20.1325,20.1455,20.1064,20.1064,6900.0
2009-03-11 14:05:00,30.84,30.84,30.67,30.67,4400.0,20.0934,20.0934,19.9826,19.9826,4400.0
2009-03-11 14:10:00,30.64,30.67,30.58,30.65,10200.0,19.9631,19.9826,19.924,19.9696,10200.0
2009-03-11 14:15:00,30.65,30.65,30.48,30.5,21100.0,19.9696,19.9696,19.8588,19.8718,21100.0
2009-03-11 14:20:00,30.48,30.51,30.46,30.5,5800.0,19.8588,19.8784,19.8458,19.8718,5800.0
2009-03-11 14:25:00,30.5,30.54,30.45,30.54,3100.0,19.8718,19.8979,19.8393,19.8979,3100.0
2009-03-11 14:30:00,30.56,30.61,30.56,30.59,7000.0,19.9109,19.9435,19.9109,19.9305,7000.0
2009-03-11 14:35:00,30.59,30.67,30.57,30.63,5500.0,19.9305,19.9826,19.9175,19.9565,5500.0
2009-03-11 14:40:00,30.62,30.77,30.62,30.77,9700.0,19.95,20.0478,19.95,20.0478,9700.0
2009-03-11 14:45:00,30.78,30.86,30.77,30.79,7000.0,20.0543,20.1064,20.0478,20.0608,7000.0
2009-03-11 14:50:00,30.83,30.84,30.78,30.8,5100.0,20.0869,20.0934,20.0543,20.0673,5100.0
2009-03-11 14:55:00,30.77,30.78,30.71,30.71,4800.0,20.0478,20.0543,20.0087,20.0087,4800.0
2009-03-11 15:00:00,30.73,30.88,30.73,30.87,12800.0,20.0217,20.1194,20.0217,20.1129,12800.0
2009-03-11 15:05:00,30.86,30.94,30.82,30.94,10800.0,20.1064,20.1585,20.0803,20.1585,10800.0
2009-03-11 15:10:00,30.94,31.02,30.93,31.02,7300.0,20.1585,20.2106,20.152,20.2106,7300.0
2009-03-11 15:15:00,31.02,31.02,30.93,30.98,8800.0,20.2106,20.2106,20.152,20.1846,8800.0
2009-03-11 15:20:00,31.01,31.1,30.99,31.03,11100.0,20.2041,20.2628,20.1911,20.2172,11100.0
2009-03-11 15:25:00,31.07,31.08,30.98,30.99,5100.0,20.2432,20.2497,20.1846,20.1911,5100.0
2009-03-11 15:30:00,31.01,31.04,30.93,31.04,6300.0,20.2041,20.2237,20.152,20.2237,6300.0
2009-03-11 15:35:00,31.04,31.13,31.01,31.12,9300.0,20.2237,20.2823,20.2041,20.2758,9300.0
2009-03-11 15:40:00,31.13,31.16,31.1,31.15,6400.0,20.2823,20.3019,20.2628,20.2953,6400.0
2009-03-11 15:45:00,31.12,31.15,30.96,30.98,7000.0,20.2758,20.2953,20.1716,20.1846,7000.0
2009-03-11 15:50:00,31.0,31.04,30.96,30.96,8100.0,20.1976,20.2237,20.1716,20.1716,8100.0
2009-03-11 15:55:00,30.92,30.92,30.8,30.83,6400.0,20.1455,20.1455,20.0673,20.0869,6400.0
2009-03-12 09:30:00,30.94,30.96,30.82,30.93,50100.0,20.1585,20.1716,20.0803,20.152,50100.0
2009-03-12 09:35:00,30.92,30.95,30.76,30.79,6800.0,20.1455,20.165,20.0412,20.0608,6800.0
2009-03-12 09:40:00,30.7,30.73,30.64,30.69,5200.0,20.0022,20.0217,19.9631,19.9956,5200.0
2009-03-12 09:45:00,30.66,30.75,30.61,30.75,1600.0,19.9761,20.0347,19.9435,20.0347,1600.0
2009-03-12 09:50:00,30.75,30.78,30.72,30.73,3300.0,20.0347,20.0543,20.0152,20.0217,3300.0
2009-03-12 09:55:00,30.76,30.87,30.76,30.84,2900.0,20.0412,20.1129,20.0412,20.0934,2900.0
2009-03-12 10:00:00,30.94,31.01,30.92,31.01,2200.0,20.1585,20.2041,20.1455,20.2041,2200.0
2009-03-12 10:05:00,31.08,31.13,31.01,31.09,3900.0,20.2497,20.2823,20.2041,20.2563,3900.0
2009-03-12 10:10:00,31.14,31.2,31.09,31.16,12400.0,20.2888,20.3279,20.2563,20.3019,12400.0
2009-03-12 10:15:00,31.13,31.25,31.12,31.21,16400.0,20.2823,20.3605,20.2758,20.3344,16400.0
2009-03-12 10:20:00,31.21,31.4,31.21,31.31,4700.0,20.3344,20.4582,20.3344,20.3996,4700.0
2009-03-12 10:25:00,31.32,31.35,31.29,31.3,1700.0,20.4061,20.4257,20.3866,20.3931,1700.0
2009-03-12 10:30:00,31.31,31.38,31.21,31.25,9500.0,20.3996,20.4452,20.3344,20.3605,9500.0
2009-03-12 10:35:00,31.24,31.27,31.23,31.24,2200.0,20.354,20.3735,20.3475,20.354,2200.0
2009-03-12 10:40:00,31.25,31.42,31.25,31.42,4400.0,20.3605,20.4713,20.3605,20.4713,4400.0
2009-03-12 10:45:00,31.43,31.6,31.43,31.59,3500.0,20.4778,20.5885,20.4778,20.582,3500.0
2009-03-12 10:50:00,31.5,31.54,31.5,31.53,1600.0,20.5234,20.5494,20.5234,20.5429,1600.0
2009-03-12 10:55:00,31.47,31.51,31.46,31.48,1800.0,20.5038,20.5299,20.4973,20.5104,1800.0
2009-03-12 11:00:00,31.46,31.53,31.42,31.42,6500.0,20.4973,20.5429,20.4713,20.4713,6500.0
2009-03-12 11:05:00,31.37,31.38,31.36,31.38,5500.0,20.4387,20.4452,20.4322,20.4452,5500.0
2009-03-12 11:10:00,31.37,31.46,31.37,31.45,5300.0,20.4387,20.4973,20.4387,20.4908,5300.0
2009-03-12 11:15:00,31.45,31.47,31.45,31.46,800.0,20.4908,20.5038,20.4908,20.4973,800.0
2009-03-12 11:20:00,31.4,31.42,31.27,31.32,8600.0,20.4582,20.4713,20.3735,20.4061,8600.0
2009-03-12 11:25:00,31.27,31.31,31.27,31.29,3000.0,20.3735,20.3996,20.3735,20.3866,3000.0
2009-03-12 11:30:00,31.3,31.31,31.25,31.26,5600.0,20.3931,20.3996,20.3605,20.367,5600.0
2009-03-12 11:35:00,31.26,31.31,31.25,31.31,3800.0,20.367,20.3996,20.3605,20.3996,3800.0
2009-03-12 11:40:00,31.32,31.43,31.32,31.43,9300.0,20.4061,20.4778,20.4061,20.4778,9300.0
2009-03-12 11:45:00,31.47,31.49,31.42,31.42,21900.0,20.5038,20.5169,20.4713,20.4713,21900.0
2009-03-12 11:50:00,31.42,31.45,31.39,31.39,4300.0,20.4713,20.4908,20.4517,20.4517,4300.0
2009-03-12 11:55:00,31.38,31.39,31.32,31.34,27600.0,20.4452,20.4517,20.4061,20.4191,27600.0
2009-03-12 12:00:00,31.38,31.41,31.37,31.4,2900.0,20.4452,20.4647,20.4387,20.4582,2900.0
2009-03-12 12:05:00,31.39,31.5,31.37,31.49,5000.0,20.4517,20.5234,20.4387,20.5169,5000.0
2009-03-12 12:10:00,31.44,31.49,31.43,31.48,3100.0,20.4843,20.5169,20.4778,20.5104,3100.0
2009-03-12 12:15:00,31.5,31.53,31.46,31.48,5200.0,20.5234,20.5429,20.4973,20.5104,5200.0
2009-03-12 12:20:00,31.52,31.52,31.46,31.46,12300.0,20.5364,20.5364,20.4973,20.4973,12300.0
2009-03-12 12:25:00,31.46,31.46,31.38,31.43,2900.0,20.4973,20.4973,20.4452,20.4778,2900.0
2009-03-12 12:30:00,31.42,31.51,31.41,31.51,4400.0,20.4713,20.5299,20.4647,20.5299,4400.0
2009-03-12 12:35:00,31.53,31.55,31.51,31.52,1300.0,20.5429,20.556,20.5299,20.5364,1300.0
2009-03-12 12:40:00,31.52,31.52,31.52,31.52,100.0,20.5364,20.5364,20.5364,20.5364,100.0
2009-03-12 12:45:00,31.5,31.52,31.47,31.5,2700.0,20.5234,20.5364,20.5038,20.5234,2700.0
2009-03-12 12:50:00,31.52,31.64,31.48,31.64,8500.0,20.5364,20.6146,20.5104,20.6146,8500.0
2009-03-12 12:55:00,31.62,31.67,31.61,31.67,2800.0,20.6016,20.6341,20.5951,20.6341,2800.0
2009-03-12 13:00:00,31.67,31.72,31.6,31.65,9000.0,20.6341,20.6667,20.5885,20.6211,9000.0
2009-03-12 13:05:00,31.65,31.69,31.61,31.69,5100.0,20.6211,20.6472,20.5951,20.6472,5100.0
2009-03-12 13:10:00,31.69,31.7,31.64,31.66,2100.0,20.6472,20.6537,20.6146,20.6276,2100.0
2009-03-12 13:15:00,31.66,31.67,31.63,31.63,2800.0,20.6276,20.6341,20.6081,20.6081,2800.0
2009-03-12 13:20:00,31.64,31.73,31.64,31.69,3000.0,20.6146,20.6732,20.6146,20.6472,3000.0
2009-03-12 13:25:00,31.68,31.68,31.57,31.6,5300.0,20.6407,20.6407,20.569,20.5885,5300.0
2009-03-12 13:30:00,31.61,31.62,31.58,31.61,6900.0,20.5951,20.6016,20.5755,20.5951,6900.0
2009-03-12 13:35:00,31.61,31.69,31.61,31.66,22400.0,20.5951,20.6472,20.5951,20.6276,22400.0
2009-03-12 13:40:00,31.66,31.74,31.65,31.72,19100.0,20.6276,20.6798,20.6211,20.6667,19100.0
2009-03-12 13:45:00,31.73,31.76,31.71,31.74,12200.0,20.6732,20.6928,20.6602,20.6798,12200.0
2009-03-12 13:50:00,31.75,31.8,31.7,31.79,9500.0,20.6863,20.7188,20.6537,20.7123,9500.0
2009-03-12 13:55:00,31.79,31.79,31.74,31.76,3600.0,20.7123,20.7123,20.6798,20.6928,3600.0
2009-03-12 14:00:00,31.75,31.79,31.73,31.77,12500.0,20.6863,20.7123,20.6732,20.6993,12500.0
2009-03-12 14:05:00,31.77,31.8,31.68,31.71,6000.0,20.6993,20.7188,20.6407,20.6602,6000.0
2009-03-12 14:10:00,31.73,31.92,31.73,31.88,16400.0,20.6732,20.797,20.6732,20.771,16400.0
2009-03-12 14:15:00,31.88,31.98,31.88,31.96,6100.0,20.771,20.8361,20.771,20.8231,6100.0
2009-03-12 14:20:00,31.96,32.0,31.9,31.9,10900.0,20.8231,20.8492,20.784,20.784,10900.0
2009-03-12 14:25:00,31.91,31.97,31.91,31.95,5400.0,20.7905,20.8296,20.7905,20.8166,5400.0
2009-03-12 14:30:00,31.95,31.96,31.9,31.95,5700.0,20.8166,20.8231,20.784,20.8166,5700.0
2009-03-12 14:35:00,31.95,32.0,31.94,31.96,26700.0,20.8166,20.8492,20.8101,20.8231,26700.0
2009-03-12 14:40:00,32.0,32.07,31.98,32.05,10600.0,20.8492,20.8948,20.8361,20.8817,10600.0
2009-03-12 14:45:00,32.05,32.17,32.05,32.17,17600.0,20.8817,20.9599,20.8817,20.9599,17600.0
2009-03-12 14:50:00,32.17,32.21,32.14,32.14,14000.0,20.9599,20.986,20.9404,20.9404,14000.0
2009-03-12 14:55:00,32.14,32.17,32.09,32.09,12300.0,20.9404,20.9599,20.9078,20.9078,12300.0
2009-03-12 15:00:00,32.08,32.11,32.02,32.03,7400.0,20.9013,20.9208,20.8622,20.8687,7400.0
2009-03-12 15:05:00,32.03,32.1,32.03,32.1,10600.0,20.8687,20.9143,20.8687,20.9143,10600.0
2009-03-12 15:10:00,32.11,32.23,32.07,32.23,19600.0,20.9208,20.999,20.8948,20.999,19600.0
2009-03-12 15:15:00,32.22,32.22,32.14,32.21,14300.0,20.9925,20.9925,20.9404,20.986,14300.0
2009-03-12 15:20:00,32.22,32.22,32.12,32.12,20200.0,20.9925,20.9925,20.9273,20.9273,20200.0
2009-03-12 15:25:00,32.08,32.2,32.08,32.18,7100.0,20.9013,20.9795,20.9013,20.9664,7100.0
2009-03-12 15:30:00,32.17,32.23,32.13,32.21,9400.0,20.9599,20.999,20.9339,20.986,9400.0
2009-03-12 15:35:00,32.2,32.31,32.16,32.28,8100.0,20.9795,21.0511,20.9534,21.0316,8100.0
2009-03-12 15:40:00,32.3,32.36,32.29,32.33,6600.0,21.0446,21.0837,21.0381,21.0642,6600.0
2009-03-12 15:45:00,32.34,32.44,32.34,32.4,7000.0,21.0707,21.1358,21.0707,21.1098,7000.0
2009-03-12 15:50:00,32.41,32.42,32.3,32.34,25200.0,21.1163,21.1228,21.0446,21.0707,25200.0
2009-03-12 15:55:00,32.33,32.35,32.22,32.3,30500.0,21.0642,21.0772,20.9925,21.0446,30500.0
2009-03-13 09:30:00,32.75,32.75,32.45,32.45,16100.0,21.3378,21.3378,21.1423,21.1423,16100.0
2009-03-13 09:35:00,32.53,32.64,32.51,32.54,6800.0,21.1945,21.2661,21.1814,21.201,6800.0
2009-03-13 09:40:00,32.63,32.68,32.38,32.41,16300.0,21.2596,21.2922,21.0967,21.1163,16300.0
2009-03-13 09:45:00,32.41,32.58,32.37,32.47,16800.0,21.1163,21.227,21.0902,21.1554,16800.0
2009-03-13 09:50:00,32.48,32.51,32.38,32.51,7000.0,21.1619,21.1814,21.0967,21.1814,7000.0
2009-03-13 09:55:00,32.53,32.64,32.46,32.62,14000.0,21.1945,21.2661,21.1489,21.2531,14000.0
2009-03-13 10:00:00,32.64,32.66,32.51,32.64,9500.0,21.2661,21.2792,21.1814,21.2661,9500.0
2009-03-13 10:05:00,32.64,32.83,32.64,32.79,33800.0,21.2661,21.3899,21.2661,21.3639,33800.0
2009-03-13 10:10:00,32.79,32.86,32.71,32.74,13900.0,21.3639,21.4095,21.3117,21.3313,13900.0
2009-03-13 10:15:00,32.75,32.77,32.71,32.74,9100.0,21.3378,21.3508,21.3117,21.3313,9100.0
2009-03-13 10:20:00,32.73,32.81,32.59,32.59,15700.0,21.3248,21.3769,21.2336,21.2336,15700.0
2009-03-13 10:25:00,32.58,32.61,32.48,32.5,15500.0,21.227,21.2466,21.1619,21.1749,15500.0
2009-03-13 10:30:00,32.49,32.52,32.39,32.5,22800.0,21.1684,21.188,21.1033,21.1749,22800.0
2009-03-13 10:35:00,32.49,32.52,32.44,32.51,7600.0,21.1684,21.188,21.1358,21.1814,7600.0
2009-03-13 10:40:00,32.5,32.63,32.5,32.62,22300.0,21.1749,21.2596,21.1749,21.2531,22300.0
2009-03-13 10:45:00,32.62,32.75,32.61,32.68,11400.0,21.2531,21.3378,21.2466,21.2922,11400.0
2009-03-13 10:50:00,32.73,32.73,32.52,32.54,20100.0,21.3248,21.3248,21.188,21.201,20100.0
2009-03-13 10:55:00,32.55,32.55,32.44,32.45,10200.0,21.2075,21.2075,21.1358,21.1423,10200.0
2009-03-13 11:00:00,32.43,32.54,32.42,32.5,6700.0,21.1293,21.201,21.1228,21.1749,6700.0
2009-03-13 11:05:00,32.49,32.49,32.25,32.29,15500.0,21.1684,21.1684,21.012,21.0381,15500.0
2009-03-13 11:10:00,32.28,32.33,32.23,32.33,7600.0,21.0316,21.0642,20.999,21.0642,7600.0
2009-03-13 11:15:00,32.3,32.35,32.26,32.29,7500.0,21.0446,21.0772,21.0186,21.0381,7500.0
2009-03-13 11:20:00,32.24,32.38,32.21,32.38,7200.0,21.0055,21.0967,20.986,21.0967,7200.0
2009-03-13 11:25:00,32.38,32.38,32.33,32.38,6000.0,21.0967,21.0967,21.0642,21.0967,6000.0
2009-03-13 11:30:00,32.37,32.37,32.23,32.23,8400.0,21.0902,21.0902,20.999,20.999,8400.0
2009-03-13 11:35:00,32.23,32.31,32.18,32.25,6600.0,20.999,21.0511,20.9664,21.012,6600.0
2009-03-13 11:40:00,32.23,32.28,32.19,32.22,6200.0,20.999,21.0316,20.9729,20.9925,6200.0
2009-03-13 11:45:00,32.2,32.22,32.07,32.11,11500.0,20.9795,20.9925,20.8948,20.9208,11500.0
2009-03-13 11:50:00,32.12,32.16,32.07,32.07,12200.0,20.9273,20.9534,20.8948,20.8948,12200.0
2009-03-13 11:55:00,32.07,32.19,32.07,32.19,6100.0,20.8948,20.9729,20.8948,20.9729,6100.0
2009-03-13 12:00:00,32.19,32.24,32.18,32.2,17700.0,20.9729,21.0055,20.9664,20.9795,17700.0
2009-03-13 12:05:00,32.2,32.21,32.14,32.16,20400.0,20.9795,20.986,20.9404,20.9534,20400.0
2009-03-13 12:10:00,32.11,32.11,32.05,32.07,5700.0,20.9208,20.9208,20.8817,20.8948,5700.0
2009-03-13 12:15:00,32.05,32.06,31.96,32.0,13700.0,20.8817,20.8882,20.8231,20.8492,13700.0
2009-03-13 12:20:00,32.0,32.06,31.97,32.06,13000.0,20.8492,20.8882,20.8296,20.8882,13000.0
2009-03-13 12:25:00,32.06,32.12,32.05,32.07,11500.0,20.8882,20.9273,20.8817,20.8948,11500.0
2009-03-13 12:30:00,32.05,32.13,32.05,32.07,11500.0,20.8817,20.9339,20.8817,20.8948,11500.0
2009-03-13 12:35:00,32.09,32.15,32.08,32.12,9100.0,20.9078,20.9469,20.9013,20.9273,9100.0
2009-03-13 12:40:00,32.1,32.24,32.1,32.23,11600.0,20.9143,21.0055,20.9143,20.999,11600.0
2009-03-13 12:45:00,32.23,32.33,32.23,32.29,21800.0,20.999,21.0642,20.999,21.0381,21800.0
2009-03-13 12:50:00,32.28,32.31,32.19,32.24,24700.0,21.0316,21.0511,20.9729,21.0055,24700.0
2009-03-13 12:55:00,32.26,32.34,32.2,32.33,29100.0,21.0186,21.0707,20.9795,21.0642,29100.0
2009-03-13 13:00:00,32.32,32.34,32.28,32.29,18200.0,21.0576,21.0707,21.0316,21.0381,18200.0
2009-03-13 13:05:00,32.29,32.33,32.27,32.31,17000.0,21.0381,21.0642,21.0251,21.0511,17000.0
2009-03-13 13:10:00,32.32,32.48,32.31,32.47,6500.0,21.0576,21.1619,21.0511,21.1554,6500.0
2009-03-13 13:15:00,32.49,32.51,32.41,32.44,11800.0,21.1684,21.1814,21.1163,21.1358,11800.0
2009-03-13 13:20:00,32.43,32.43,32.41,32.43,2200.0,21.1293,21.1293,21.1163,21.1293,2200.0
2009-03-13 13:25:00,32.43,32.5,32.43,32.49,5700.0,21.1293,21.1749,21.1293,21.1684,5700.0
2009-03-13 13:30:00,32.5,32.5,32.45,32.49,32700.0,21.1749,21.1749,21.1423,21.1684,32700.0
2009-03-13 13:35:00,32.48,32.49,32.35,32.36,15100.0,21.1619,21.1684,21.0772,21.0837,15100.0
2009-03-13 13:40:00,32.37,32.44,32.36,32.44,24600.0,21.0902,21.1358,21.0837,21.1358,24600.0
2009-03-13 13:45:00,32.41,32.41,32.37,32.39,13100.0,21.1163,21.1163,21.0902,21.1033,13100.0
2009-03-13 13:50:00,32.4,32.48,32.4,32.4,4700.0,21.1098,21.1619,21.1098,21.1098,4700.0
2009-03-13 13:55:00,32.42,32.48,32.41,32.46,8800.0,21.1228,21.1619,21.1163,21.1489,8800.0
2009-03-13 14:00:00,32.46,32.52,32.45,32.46,14200.0,21.1489,21.188,21.1423,21.1489,14200.0
2009-03-13 14:05:00,32.46,32.58,32.46,32.58,9800.0,21.1489,21.227,21.1489,21.227,9800.0
2009-03-13 14:10:00,32.53,32.55,32.51,32.52,5100.0,21.1945,21.2075,21.1814,21.188,5100.0
2009-03-13 14:15:00,32.52,32.54,32.42,32.44,20900.0,21.188,21.201,21.1228,21.1358,20900.0
2009-03-13 14:20:00,32.43,32.45,32.37,32.37,8300.0,21.1293,21.1423,21.0902,21.0902,8300.0
2009-03-13 14:25:00,32.4,32.45,32.38,32.43,14000.0,21.1098,21.1423,21.0967,21.1293,14000.0
2009-03-13 14:30:00,32.42,32.52,32.4,32.51,6000.0,21.1228,21.188,21.1098,21.1814,6000.0
2009-03-13 14:35:00,32.51,32.58,32.51,32.54,7700.0,21.1814,21.227,21.1814,21.201,7700.0
2009-03-13 14:40:00,32.52,32.57,32.5,32.53,7300.0,21.188,21.2205,21.1749,21.1945,7300.0
2009-03-13 14:45:00,32.54,32.66,32.54,32.59,12100.0,21.201,21.2792,21.201,21.2336,12100.0
2009-03-13 14:50:00,32.59,32.6,32.55,32.59,10800.0,21.2336,21.2401,21.2075,21.2336,10800.0
2009-03-13 14:55:00,32.6,32.6,32.46,32.5,7400.0,21.2401,21.2401,21.1489,21.1749,7400.0
2009-03-13 15:00:00,32.49,32.55,32.47,32.52,13200.0,21.1684,21.2075,21.1554,21.188,13200.0
2009-03-13 15:05:00,32.52,32.57,32.5,32.54,9500.0,21.188,21.2205,21.1749,21.201,9500.0
2009-03-13 15:10:00,32.55,32.56,32.52,32.54,7900.0,21.2075,21.214,21.188,21.201,7900.0
2009-03-13 15:15:00,32.54,32.7,32.54,32.68,6300.0,21.201,21.3052,21.201,21.2922,6300.0
2009-03-13 15:20:00,32.68,32.74,32.65,32.73,19400.0,21.2922,21.3313,21.2727,21.3248,19400.0
2009-03-13 15:25:00,32.75,32.76,32.71,32.76,3500.0,21.3378,21.3443,21.3117,21.3443,3500.0
2009-03-13 15:30:00,32.72,32.72,32.55,32.59,11600.0,21.3183,21.3183,21.2075,21.2336,11600.0
2009-03-13 15:35:00,32.61,32.63,32.54,32.62,8900.0,21.2466,21.2596,21.201,21.2531,8900.0
2009-03-13 15:40:00,32.62,32.71,32.62,32.67,10000.0,21.2531,21.3117,21.2531,21.2857,10000.0
2009-03-13 15:45:00,32.69,32.7,32.56,32.56,11800.0,21.2987,21.3052,21.214,21.214,11800.0
2009-03-13 15:50:00,32.57,32.65,32.56,32.65,14100.0,21.2205,21.2727,21.214,21.2727,14100.0
2009-03-13 15:55:00,32.63,32.68,32.62,32.65,19900.0,21.2596,21.2922,21.2531,21.2727,19900.0
2009-03-16 09:30:00,33.13,33.14,32.91,32.98,25600.0,21.5854,21.5919,21.4421,21.4877,25600.0
2009-03-16 09:35:00,32.98,33.22,32.98,33.19,25600.0,21.4877,21.644,21.4877,21.6245,25600.0
2009-03-16 09:40:00,33.22,33.22,33.07,33.13,3900.0,21.644,21.644,21.5463,21.5854,3900.0
2009-03-16 09:45:00,33.12,33.17,33.08,33.1,2700.0,21.5789,21.6114,21.5528,21.5658,2700.0
2009-03-16 09:50:00,33.05,33.11,33.01,33.11,6800.0,21.5333,21.5724,21.5072,21.5724,6800.0
2009-03-16 09:55:00,33.19,33.19,33.07,33.14,3600.0,21.6245,21.6245,21.5463,21.5919,3600.0
2009-03-16 10:00:00,33.14,33.18,33.1,33.17,4100.0,21.5919,21.618,21.5658,21.6114,4100.0
2009-03-16 10:05:00,33.14,33.14,33.04,33.11,6400.0,21.5919,21.5919,21.5267,21.5724,6400.0
2009-03-16 10:10:00,33.09,33.09,32.97,32.99,4100.0,21.5593,21.5593,21.4811,21.4942,4100.0
2009-03-16 10:15:00,33.0,33.04,32.98,33.01,3400.0,21.5007,21.5267,21.4877,21.5072,3400.0
2009-03-16 10:20:00,33.01,33.1,33.0,33.1,12700.0,21.5072,21.5658,21.5007,21.5658,12700.0
2009-03-16 10:25:00,33.1,33.13,33.01,33.02,6900.0,21.5658,21.5854,21.5072,21.5137,6900.0
2009-03-16 10:30:00,33.07,33.32,33.06,33.32,12000.0,21.5463,21.7092,21.5398,21.7092,12000.0
2009-03-16 10:35:00,33.32,33.32,33.25,33.25,4200.0,21.7092,21.7092,21.6636,21.6636,4200.0
2009-03-16 10:40:00,33.28,33.3,33.21,33.22,6600.0,21.6831,21.6961,21.6375,21.644,6600.0
2009-03-16 10:45:00,33.23,33.31,33.23,33.29,6600.0,21.6505,21.7027,21.6505,21.6896,6600.0
2009-03-16 10:50:00,33.27,33.28,33.2,33.23,14000.0,21.6766,21.6831,21.631,21.6505,14000.0
2009-03-16 10:55:00,33.22,33.26,33.17,33.17,8600.0,21.644,21.6701,21.6114,21.6114,8600.0
2009-03-16 11:00:00,33.17,33.19,33.15,33.18,2400.0,21.6114,21.6245,21.5984,21.618,2400.0
2009-03-16 11:05:00,33.22,33.31,33.22,33.29,5100.0,21.644,21.7027,21.644,21.6896,5100.0
2009-03-16 11:10:00,33.27,33.31,33.27,33.29,5900.0,21.6766,21.7027,21.6766,21.6896,5900.0
2009-03-16 11:15:00,33.29,33.38,33.29,33.37,13000.0,21.6896,21.7483,21.6896,21.7418,13000.0
2009-03-16 11:20:00,33.4,33.46,33.38,33.45,11400.0,21.7613,21.8004,21.7483,21.7939,11400.0
2009-03-16 11:25:00,33.49,33.52,33.45,33.45,6100.0,21.8199,21.8395,21.7939,21.7939,6100.0
2009-03-16 11:30:00,33.46,33.5,33.46,33.47,3100.0,21.8004,21.8265,21.8004,21.8069,3100.0
2009-03-16 11:35:00,33.47,33.51,33.45,33.47,7800.0,21.8069,21.833,21.7939,21.8069,7800.0
2009-03-16 11:40:00,33.44,33.45,33.38,33.38,16600.0,21.7874,21.7939,21.7483,21.7483,16600.0
2009-03-16 11:45:00,33.38,33.43,33.38,33.42,4800.0,21.7483,21.7808,21.7483,21.7743,4800.0
2009-03-16 11:50:00,33.42,33.44,33.33,33.33,5700.0,21.7743,21.7874,21.7157,21.7157,5700.0
2009-03-16 11:55:00,33.34,33.37,33.33,33.35,2900.0,21.7222,21.7418,21.7157,21.7287,2900.0
2009-03-16 12:00:00,33.34,33.34,33.28,33.28,3200.0,21.7222,21.7222,21.6831,21.6831,3200.0
2009-03-16 12:05:00,33.28,33.33,33.27,33.3,3600.0,21.6831,21.7157,21.6766,21.6961,3600.0
2009-03-16 12:10:00,33.31,33.39,33.31,33.37,6600.0,21.7027,21.7548,21.7027,21.7418,6600.0
2009-03-16 12:15:00,33.37,33.38,33.34,33.35,5500.0,21.7418,21.7483,21.7222,21.7287,5500.0
2009-03-16 12:20:00,33.35,33.4,33.33,33.38,6600.0,21.7287,21.7613,21.7157,21.7483,6600.0
2009-03-16 12:25:00,33.38,33.4,33.36,33.38,2900.0,21.7483,21.7613,21.7352,21.7483,2900.0
2009-03-16 12:30:00,33.41,33.48,33.4,33.45,6900.0,21.7678,21.8134,21.7613,21.7939,6900.0
2009-03-16 12:35:00,33.47,33.57,33.47,33.53,8600.0,21.8069,21.8721,21.8069,21.846,8600.0
2009-03-16 12:40:00,33.52,33.53,33.5,33.52,3100.0,21.8395,21.846,21.8265,21.8395,3100.0
2009-03-16 12:45:00,33.52,33.55,33.51,33.55,8000.0,21.8395,21.859,21.833,21.859,8000.0
2009-03-16 12:50:00,33.57,33.6,33.54,33.59,9900.0,21.8721,21.8916,21.8525,21.8851,9900.0
2009-03-16 12:55:00,33.57,33.65,33.57,33.62,17900.0,21.8721,21.9242,21.8721,21.9046,17900.0
2009-03-16 13:00:00,33.62,33.64,33.55,33.58,10700.0,21.9046,21.9177,21.859,21.8786,10700.0
2009-03-16 13:05:00,33.56,33.56,33.5,33.54,8700.0,21.8655,21.8655,21.8265,21.8525,8700.0
2009-03-16 13:10:00,33.54,33.57,33.53,33.54,14600.0,21.8525,21.8721,21.846,21.8525,14600.0
2009-03-16 13:15:00,33.53,33.59,33.53,33.59,2800.0,21.846,21.8851,21.846,21.8851,2800.0
2009-03-16 13:20:00,33.6,33.61,33.52,33.55,12600.0,21.8916,21.8981,21.8395,21.859,12600.0
2009-03-16 13:25:00,33.55,33.57,33.5,33.53,25100.0,21.859,21.8721,21.8265,21.846,25100.0
2009-03-16 13:30:00,33.56,33.56,33.5,33.55,8900.0,21.8655,21.8655,21.8265,21.859,8900.0
2009-03-16 13:35:00,33.54,33.65,33.54,33.63,25500.0,21.8525,21.9242,21.8525,21.9112,25500.0
2009-03-16 13:40:00,33.61,33.65,33.6,33.65,8400.0,21.8981,21.9242,21.8916,21.9242,8400.0
2009-03-16 13:45:00,33.66,33.68,33.64,33.64,4700.0,21.9307,21.9437,21.9177,21.9177,4700.0
2009-03-16 13:50:00,33.63,33.63,33.57,33.57,5200.0,21.9112,21.9112,21.8721,21.8721,5200.0
2009-03-16 13:55:00,33.54,33.55,33.46,33.48,8900.0,21.8525,21.859,21.8004,21.8134,8900.0
2009-03-16 14:00:00,33.47,33.49,33.43,33.46,4900.0,21.8069,21.8199,21.7808,21.8004,4900.0
2009-03-16 14:05:00,33.46,33.46,33.35,33.38,7300.0,21.8004,21.8004,21.7287,21.7483,7300.0
2009-03-16 14:10:00,33.38,33.41,33.37,33.38,3500.0,21.7483,21.7678,21.7418,21.7483,3500.0
2009-03-16 14:15:00,33.39,33.45,33.38,33.45,2700.0,21.7548,21.7939,21.7483,21.7939,2700.0
2009-03-16 14:20:00,33.43,33.43,33.29,33.3,4100.0,21.7808,21.7808,21.6896,21.6961,4100.0
2009-03-16 14:25:00,33.32,33.35,33.29,33.31,4600.0,21.7092,21.7287,21.6896,21.7027,4600.0
2009-03-16 14:30:00,33.32,33.34,33.23,33.27,5800.0,21.7092,21.7222,21.6505,21.6766,5800.0
2009-03-16 14:35:00,33.27,33.29,33.21,33.25,9700.0,21.6766,21.6896,21.6375,21.6636,9700.0
2009-03-16 14:40:00,33.26,33.37,33.26,33.35,8100.0,21.6701,21.7418,21.6701,21.7287,8100.0
2009-03-16 14:45:00,33.37,33.4,33.35,33.37,4200.0,21.7418,21.7613,21.7287,21.7418,4200.0
2009-03-16 14:50:00,33.38,33.39,33.26,33.31,15400.0,21.7483,21.7548,21.6701,21.7027,15400.0
2009-03-16 14:55:00,33.31,33.31,33.1,33.13,12400.0,21.7027,21.7027,21.5658,21.5854,12400.0
2009-03-16 15:00:00,33.13,33.15,33.04,33.05,8800.0,21.5854,21.5984,21.5267,21.5333,8800.0
2009-03-16 15:05:00,33.04,33.13,33.0,33.1,12200.0,21.5267,21.5854,21.5007,21.5658,12200.0
2009-03-16 15:10:00,33.08,33.1,33.03,33.07,16100.0,21.5528,21.5658,21.5202,21.5463,16100.0
2009-03-16 15:15:00,33.05,33.05,32.91,32.96,8600.0,21.5333,21.5333,21.4421,21.4746,8600.0
2009-03-16 15:20:00,32.95,32.95,32.75,32.75,8600.0,21.4681,21.4681,21.3378,21.3378,8600.0
2009-03-16 15:25:00,32.76,32.88,32.76,32.88,4500.0,21.3443,21.4225,21.3443,21.4225,4500.0
2009-03-16 15:30:00,32.89,32.92,32.85,32.88,10200.0,21.429,21.4486,21.403,21.4225,10200.0
2009-03-16 15:35:00,32.86,32.87,32.65,32.67,9900.0,21.4095,21.416,21.2727,21.2857,9900.0
2009-03-16 15:40:00,32.68,32.72,32.59,32.63,11200.0,21.2922,21.3183,21.2336,21.2596,11200.0
2009-03-16 15:45:00,32.64,32.75,32.63,32.7,7300.0,21.2661,21.3378,21.2596,21.3052,7300.0
2009-03-16 15:50:00,32.68,32.7,32.63,32.66,9200.0,21.2922,21.3052,21.2596,21.2792,9200.0
2009-03-16 15:55:00,32.69,32.69,32.53,32.56,22300.0,21.2987,21.2987,21.1945,21.214,22300.0
2009-03-17 09:30:00,32.68,32.68,32.56,32.67,26500.0,21.2922,21.2922,21.214,21.2857,26500.0
2009-03-17 09:35:00,32.6,32.61,32.47,32.47,6000.0,21.2401,21.2466,21.1554,21.1554,6000.0
2009-03-17 09:40:00,32.4,32.4,32.29,32.29,7300.0,21.1098,21.1098,21.0381,21.0381,7300.0
2009-03-17 09:45:00,32.3,32.38,32.24,32.37,10300.0,21.0446,21.0967,21.0055,21.0902,10300.0
2009-03-17 09:50:00,32.38,32.44,32.35,32.44,9300.0,21.0967,21.1358,21.0772,21.1358,9300.0
2009-03-17 09:55:00,32.49,32.57,32.45,32.45,9300.0,21.1684,21.2205,21.1423,21.1423,9300.0
2009-03-17 10:00:00,32.46,32.74,32.45,32.65,17400.0,21.1489,21.3313,21.1423,21.2727,17400.0
2009-03-17 10:05:00,32.62,32.64,32.55,32.63,11700.0,21.2531,21.2661,21.2075,21.2596,11700.0
2009-03-17 10:10:00,32.63,32.69,32.51,32.56,17100.0,21.2596,21.2987,21.1814,21.214,17100.0
2009-03-17 10:15:00,32.56,32.69,32.56,32.6,25000.0,21.214,21.2987,21.214,21.2401,25000.0
2009-03-17 10:20:00,32.61,32.73,32.61,32.73,6500.0,21.2466,21.3248,21.2466,21.3248,6500.0
2009-03-17 10:25:00,32.73,32.73,32.54,32.54,9000.0,21.3248,21.3248,21.201,21.201,9000.0
2009-03-17 10:30:00,32.52,32.57,32.5,32.57,8800.0,21.188,21.2205,21.1749,21.2205,8800.0
2009-03-17 10:35:00,32.58,32.66,32.55,32.62,7400.0,21.227,21.2792,21.2075,21.2531,7400.0
2009-03-17 10:40:00,32.63,32.71,32.58,32.71,3700.0,21.2596,21.3117,21.227,21.3117,3700.0
2009-03-17 10:45:00,32.73,32.89,32.73,32.85,7500.0,21.3248,21.429,21.3248,21.403,7500.0
2009-03-17 10:50:00,32.84,32.89,32.82,32.86,7200.0,21.3964,21.429,21.3834,21.4095,7200.0
2009-03-17 10:55:00,32.87,32.88,32.83,32.83,2900.0,21.416,21.4225,21.3899,21.3899,2900.0
2009-03-17 11:00:00,32.82,32.82,32.71,32.72,7600.0,21.3834,21.3834,21.3117,21.3183,7600.0
2009-03-17 11:05:00,32.73,32.79,32.72,32.78,3800.0,21.3248,21.3639,21.3183,21.3574,3800.0
2009-03-17 11:10:00,32.79,32.79,32.69,32.71,6600.0,21.3639,21.3639,21.2987,21.3117,6600.0
2009-03-17 11:15:00,32.71,32.73,32.65,32.67,3100.0,21.3117,21.3248,21.2727,21.2857,3100.0
2009-03-17 11:20:00,32.68,32.77,32.68,32.7,24500.0,21.2922,21.3508,21.2922,21.3052,24500.0
2009-03-17 11:25:00,32.7,32.72,32.64,32.66,15500.0,21.3052,21.3183,21.2661,21.2792,15500.0
2009-03-17 11:30:00,32.66,32.69,32.58,32.61,7500.0,21.2792,21.2987,21.227,21.2466,7500.0
2009-03-17 11:35:00,32.62,32.65,32.6,32.62,5500.0,21.2531,21.2727,21.2401,21.2531,5500.0
2009-03-17 11:40:00,32.62,32.74,32.61,32.71,34200.0,21.2531,21.3313,21.2466,21.3117,34200.0
2009-03-17 11:45:00,32.71,32.73,32.69,32.71,8600.0,21.3117,21.3248,21.2987,21.3117,8600.0
2009-03-17 11:50:00,32.71,32.76,32.71,32.76,9500.0,21.3117,21.3443,21.3117,21.3443,9500.0
2009-03-17 11:55:00,32.73,32.8,32.73,32.79,2600.0,21.3248,21.3704,21.3248,21.3639,2600.0
2009-03-17 12:00:00,32.83,32.83,32.82,32.82,1200.0,21.3899,21.3899,21.3834,21.3834,1200.0
2009-03-17 12:05:00,32.83,32.87,32.8,32.83,108400.0,21.3899,21.416,21.3704,21.3899,108400.0
2009-03-17 12:10:00,32.8,32.81,32.75,32.75,7000.0,21.3704,21.3769,21.3378,21.3378,7000.0
2009-03-17 12:15:00,32.76,32.83,32.76,32.82,6300.0,21.3443,21.3899,21.3443,21.3834,6300.0
2009-03-17 12:20:00,32.83,32.91,32.83,32.89,18700.0,21.3899,21.4421,21.3899,21.429,18700.0
2009-03-17 12:25:00,32.92,32.98,32.92,32.94,12700.0,21.4486,21.4877,21.4486,21.4616,12700.0
2009-03-17 12:30:00,32.94,32.97,32.9,32.94,3200.0,21.4616,21.4811,21.4355,21.4616,3200.0
2009-03-17 12:35:00,32.95,33.11,32.95,33.1,7000.0,21.4681,21.5724,21.4681,21.5658,7000.0
2009-03-17 12:40:00,33.09,33.2,33.09,33.15,6600.0,21.5593,21.631,21.5593,21.5984,6600.0
2009-03-17 12:45:00,33.16,33.2,33.13,33.13,6100.0,21.6049,21.631,21.5854,21.5854,6100.0
2009-03-17 12:50:00,33.14,33.14,33.1,33.13,5900.0,21.5919,21.5919,21.5658,21.5854,5900.0
2009-03-17 12:55:00,33.12,33.12,33.08,33.1,1600.0,21.5789,21.5789,21.5528,21.5658,1600.0
2009-03-17 13:00:00,33.12,33.13,33.1,33.1,4100.0,21.5789,21.5854,21.5658,21.5658,4100.0
2009-03-17 13:05:00,33.08,33.08,33.05,33.05,1700.0,21.5528,21.5528,21.5333,21.5333,1700.0
2009-03-17 13:10:00,33.06,33.1,33.06,33.09,1300.0,21.5398,21.5658,21.5398,21.5593,1300.0
2009-03-17 13:15:00,33.14,33.22,33.14,33.18,3200.0,21.5919,21.644,21.5919,21.618,3200.0
2009-03-17 13:20:00,33.14,33.25,33.13,33.25,4600.0,21.5919,21.6636,21.5854,21.6636,4600.0
2009-03-17 13:25:00,33.25,33.25,33.22,33.24,1700.0,21.6636,21.6636,21.644,21.6571,1700.0
2009-03-17 13:30:00,33.19,33.3,33.19,33.3,6600.0,21.6245,21.6961,21.6245,21.6961,6600.0
2009-03-17 13:35:00,33.29,33.31,33.26,33.27,13100.0,21.6896,21.7027,21.6701,21.6766,13100.0
2009-03-17 13:40:00,33.27,33.28,33.19,33.19,13300.0,21.6766,21.6831,21.6245,21.6245,13300.0
2009-03-17 13:45:00,33.2,33.26,33.17,33.17,18300.0,21.631,21.6701,21.6114,21.6114,18300.0
2009-03-17 13:50:00,33.16,33.16,33.09,33.12,9200.0,21.6049,21.6049,21.5593,21.5789,9200.0
2009-03-17 13:55:00,33.12,33.15,33.01,33.04,7400.0,21.5789,21.5984,21.5072,21.5267,7400.0
2009-03-17 14:00:00,33.03,33.04,32.97,32.97,6400.0,21.5202,21.5267,21.4811,21.4811,6400.0
2009-03-17 14:05:00,33.0,33.06,32.99,33.01,10900.0,21.5007,21.5398,21.4942,21.5072,10900.0
2009-03-17 14:10:00,33.02,33.11,32.98,33.09,7800.0,21.5137,21.5724,21.4877,21.5593,7800.0
2009-03-17 14:15:00,33.09,33.12,33.05,33.09,9900.0,21.5593,21.5789,21.5333,21.5593,9900.0
2009-03-17 14:20:00,33.07,33.13,33.05,33.11,21700.0,21.5463,21.5854,21.5333,21.5724,21700.0
2009-03-17 14:25:00,33.09,33.09,32.92,32.93,13700.0,21.5593,21.5593,21.4486,21.4551,13700.0
2009-03-17 14:30:00,32.93,32.96,32.93,32.95,2400.0,21.4551,21.4746,21.4551,21.4681,2400.0
2009-03-17 14:35:00,32.94,33.05,32.93,33.05,3400.0,21.4616,21.5333,21.4551,21.5333,3400.0
2009-03-17 14:40:00,33.09,33.16,33.08,33.12,7500.0,21.5593,21.6049,21.5528,21.5789,7500.0
2009-03-17 14:45:00,33.17,33.2,33.12,33.2,6000.0,21.6114,21.631,21.5789,21.631,6000.0
2009-03-17 14:50:00,33.19,33.24,33.17,33.22,5700.0,21.6245,21.6571,21.6114,21.644,5700.0
2009-03-17 14:55:00,33.21,33.25,33.15,33.16,14600.0,21.6375,21.6636,21.5984,21.6049,14600.0
2009-03-17 15:00:00,33.14,33.2,33.12,33.19,8400.0,21.5919,21.631,21.5789,21.6245,8400.0
2009-03-17 15:05:00,33.21,33.41,33.21,33.38,11300.0,21.6375,21.7678,21.6375,21.7483,11300.0
2009-03-17 15:10:00,33.38,33.41,33.3,33.35,7500.0,21.7483,21.7678,21.6961,21.7287,7500.0
2009-03-17 15:15:00,33.32,33.36,33.31,33.34,8300.0,21.7092,21.7352,21.7027,21.7222,8300.0
2009-03-17 15:20:00,33.32,33.43,33.32,33.34,16600.0,21.7092,21.7808,21.7092,21.7222,16600.0
2009-03-17 15:25:00,33.34,33.36,33.28,33.28,11600.0,21.7222,21.7352,21.6831,21.6831,11600.0
2009-03-17 15:30:00,33.3,33.32,33.18,33.25,18300.0,21.6961,21.7092,21.618,21.6636,18300.0
2009-03-17 15:35:00,33.25,33.31,33.21,33.27,37100.0,21.6636,21.7027,21.6375,21.6766,37100.0
2009-03-17 15:40:00,33.31,33.47,33.31,33.4,13900.0,21.7027,21.8069,21.7027,21.7613,13900.0
2009-03-17 15:45:00,33.41,33.45,33.38,33.4,16200.0,21.7678,21.7939,21.7483,21.7613,16200.0
2009-03-17 15:50:00,33.39,33.46,33.39,33.45,11300.0,21.7548,21.8004,21.7548,21.7939,11300.0
2009-03-17 15:55:00,33.45,33.68,33.45,33.66,23000.0,21.7939,21.9437,21.7939,21.9307,23000.0
2009-03-18 09:30:00,33.54,33.54,33.32,33.33,10600.0,21.8525,21.8525,21.7092,21.7157,10600.0
2009-03-18 09:35:00,33.31,33.42,33.31,33.42,2600.0,21.7027,21.7743,21.7027,21.7743,2600.0
2009-03-18 09:40:00,33.39,33.47,33.32,33.43,16400.0,21.7548,21.8069,21.7092,21.7808,16400.0
2009-03-18 09:45:00,33.47,33.5,33.36,33.36,1300.0,21.8069,21.8265,21.7352,21.7352,1300.0
2009-03-18 09:50:00,33.33,33.38,33.22,33.22,9300.0,21.7157,21.7483,21.644,21.644,9300.0
2009-03-18 09:55:00,33.25,33.36,33.25,33.36,8000.0,21.6636,21.7352,21.6636,21.7352,8000.0
2009-03-18 10:00:00,33.36,33.41,33.31,33.4,7100.0,21.7352,21.7678,21.7027,21.7613,7100.0
2009-03-18 10:05:00,33.39,33.39,33.25,33.25,12800.0,21.7548,21.7548,21.6636,21.6636,12800.0
2009-03-18 10:10:00,33.26,33.28,33.2,33.26,3200.0,21.6701,21.6831,21.631,21.6701,3200.0
2009-03-18 10:15:00,33.23,33.28,33.21,33.25,15700.0,21.6505,21.6831,21.6375,21.6636,15700.0
2009-03-18 10:20:00,33.24,33.24,33.15,33.19,20300.0,21.6571,21.6571,21.5984,21.6245,20300.0
2009-03-18 10:25:00,33.21,33.27,33.17,33.22,9100.0,21.6375,21.6766,21.6114,21.644,9100.0
2009-03-18 10:30:00,33.22,33.24,33.12,33.13,12600.0,21.644,21.6571,21.5789,21.5854,12600.0
2009-03-18 10:35:00,33.1,33.13,33.07,33.13,13900.0,21.5658,21.5854,21.5463,21.5854,13900.0
2009-03-18 10:40:00,33.12,33.18,33.1,33.16,5600.0,21.5789,21.618,21.5658,21.6049,5600.0
2009-03-18 10:45:00,33.16,33.26,33.15,33.26,4500.0,21.6049,21.6701,21.5984,21.6701,4500.0
2009-03-18 10:50:00,33.26,33.28,33.22,33.27,4200.0,21.6701,21.6831,21.644,21.6766,4200.0
2009-03-18 10:55:00,33.26,33.44,33.26,33.42,2900.0,21.6701,21.7874,21.6701,21.7743,2900.0
2009-03-18 11:00:00,33.44,33.47,33.41,33.47,5900.0,21.7874,21.8069,21.7678,21.8069,5900.0
2009-03-18 11:05:00,33.48,33.52,33.42,33.44,14400.0,21.8134,21.8395,21.7743,21.7874,14400.0
2009-03-18 11:10:00,33.45,33.49,33.42,33.43,19200.0,21.7939,21.8199,21.7743,21.7808,19200.0
2009-03-18 11:15:00,33.43,33.44,33.36,33.37,5300.0,21.7808,21.7874,21.7352,21.7418,5300.0
2009-03-18 11:20:00,33.38,33.44,33.32,33.35,11300.0,21.7483,21.7874,21.7092,21.7287,11300.0
2009-03-18 11:25:00,33.34,33.37,33.31,33.33,11200.0,21.7222,21.7418,21.7027,21.7157,11200.0
2009-03-18 11:30:00,33.36,33.44,33.36,33.39,9400.0,21.7352,21.7874,21.7352,21.7548,9400.0
2009-03-18 11:35:00,33.39,33.41,33.3,33.31,129600.0,21.7548,21.7678,21.6961,21.7027,129600.0
2009-03-18 11:40:00,33.3,33.38,33.28,33.38,46600.0,21.6961,21.7483,21.6831,21.7483,46600.0
2009-03-18 11:45:00,33.38,33.43,33.35,33.35,45000.0,21.7483,21.7808,21.7287,21.7287,45000.0
2009-03-18 11:50:00,33.35,33.48,33.34,33.48,39100.0,21.7287,21.8134,21.7222,21.8134,39100.0
2009-03-18 11:55:00,33.47,33.49,33.46,33.49,10400.0,21.8069,21.8199,21.8004,21.8199,10400.0
2009-03-18 12:00:00,33.5,33.65,33.5,33.61,10800.0,21.8265,21.9242,21.8265,21.8981,10800.0
2009-03-18 12:05:00,33.62,33.65,33.6,33.65,7900.0,21.9046,21.9242,21.8916,21.9242,7900.0
2009-03-18 12:10:00,33.62,33.64,33.6,33.6,1500.0,21.9046,21.9177,21.8916,21.8916,1500.0
2009-03-18 12:15:00,33.64,33.73,33.64,33.71,2500.0,21.9177,21.9763,21.9177,21.9633,2500.0
2009-03-18 12:20:00,33.71,33.75,33.68,33.69,10600.0,21.9633,21.9893,21.9437,21.9502,10600.0
2009-03-18 12:25:00,33.69,33.69,33.64,33.66,4400.0,21.9502,21.9502,21.9177,21.9307,4400.0
2009-03-18 12:30:00,33.66,33.67,33.56,33.56,7400.0,21.9307,21.9372,21.8655,21.8655,7400.0
2009-03-18 12:35:00,33.58,33.59,33.52,33.54,5700.0,21.8786,21.8851,21.8395,21.8525,5700.0
2009-03-18 12:40:00,33.55,33.64,33.55,33.63,2100.0,21.859,21.9177,21.859,21.9112,2100.0
2009-03-18 12:45:00,33.63,33.66,33.58,33.6,7800.0,21.9112,21.9307,21.8786,21.8916,7800.0
2009-03-18 12:50:00,33.58,33.59,33.52,33.59,5100.0,21.8786,21.8851,21.8395,21.8851,5100.0
2009-03-18 12:55:00,33.6,33.78,33.58,33.76,12000.0,21.8916,22.0089,21.8786,21.9959,12000.0
2009-03-18 13:00:00,33.77,33.77,33.7,33.7,7600.0,22.0024,22.0024,21.9568,21.9568,7600.0
2009-03-18 13:05:00,33.71,33.75,33.71,33.72,7500.0,21.9633,21.9893,21.9633,21.9698,7500.0
2009-03-18 13:10:00,33.7,33.75,33.68,33.73,7200.0,21.9568,21.9893,21.9437,21.9763,7200.0
2009-03-18 13:15:00,33.75,33.75,33.65,33.67,4400.0,21.9893,21.9893,21.9242,21.9372,4400.0
2009-03-18 13:20:00,33.68,33.78,33.68,33.76,3300.0,21.9437,22.0089,21.9437,21.9959,3300.0
2009-03-18 13:25:00,33.76,33.79,33.73,33.77,17700.0,21.9959,22.0154,21.9763,22.0024,17700.0
2009-03-18 13:30:00,33.76,33.78,33.75,33.76,7200.0,21.9959,22.0089,21.9893,21.9959,7200.0
2009-03-18 13:35:00,33.76,33.79,33.76,33.77,1200.0,21.9959,22.0154,21.9959,22.0024,1200.0
2009-03-18 13:40:00,33.78,33.94,33.78,33.94,27000.0,22.0089,22.1131,22.0089,22.1131,27000.0
2009-03-18 13:45:00,33.94,33.96,33.88,33.89,5000.0,22.1131,22.1262,22.074,22.0806,5000.0
2009-03-18 13:50:00,33.9,33.95,33.9,33.91,1800.0,22.0871,22.1196,22.0871,22.0936,1800.0
2009-03-18 13:55:00,33.88,33.88,33.83,33.85,3800.0,22.074,22.074,22.0415,22.0545,3800.0
2009-03-18 14:00:00,33.83,33.86,33.77,33.78,10700.0,22.0415,22.061,22.0024,22.0089,10700.0
2009-03-18 14:05:00,33.8,33.82,33.77,33.78,4400.0,22.0219,22.0349,22.0024,22.0089,4400.0
2009-03-18 14:10:00,33.81,33.86,33.8,33.82,9200.0,22.0284,22.061,22.0219,22.0349,9200.0
2009-03-18 14:15:00,33.81,34.32,33.8,34.16,60000.0,22.0284,22.3607,22.0219,22.2565,60000.0
2009-03-18 14:20:00,34.16,34.79,34.14,34.73,66900.0,22.2565,22.6669,22.2434,22.6278,66900.0
2009-03-18 14:25:00,34.73,34.81,34.4,34.47,79600.0,22.6278,22.68,22.4128,22.4584,79600.0
2009-03-18 14:30:00,34.49,34.66,34.33,34.34,68200.0,22.4715,22.5822,22.3672,22.3737,68200.0
2009-03-18 14:35:00,34.35,34.56,34.35,34.53,19700.0,22.3803,22.5171,22.3803,22.4975,19700.0
2009-03-18 14:40:00,34.52,34.78,34.45,34.75,17500.0,22.491,22.6604,22.4454,22.6409,17500.0
2009-03-18 14:45:00,34.77,34.93,34.64,34.93,25500.0,22.6539,22.7582,22.5692,22.7582,25500.0
2009-03-18 14:50:00,34.95,35.05,34.8,35.01,49000.0,22.7712,22.8363,22.6735,22.8103,49000.0
2009-03-18 14:55:00,34.99,35.12,34.94,35.0,23100.0,22.7972,22.8819,22.7647,22.8038,23100.0
2009-03-18 15:00:00,34.97,34.98,34.76,34.79,34800.0,22.7842,22.7907,22.6474,22.6669,34800.0
2009-03-18 15:05:00,34.8,34.9,34.7,34.84,22500.0,22.6735,22.7386,22.6083,22.6995,22500.0
2009-03-18 15:10:00,34.85,34.94,34.77,34.82,13800.0,22.706,22.7647,22.6539,22.6865,13800.0
2009-03-18 15:15:00,34.84,34.91,34.58,34.61,16300.0,22.6995,22.7451,22.5301,22.5497,16300.0
2009-03-18 15:20:00,34.61,34.61,34.2,34.32,28200.0,22.5497,22.5497,22.2825,22.3607,28200.0
2009-03-18 15:25:00,34.36,34.51,34.33,34.5,20900.0,22.3868,22.4845,22.3672,22.478,20900.0
2009-03-18 15:30:00,34.51,34.51,34.3,34.41,28800.0,22.4845,22.4845,22.3477,22.4194,28800.0
2009-03-18 15:35:00,34.41,34.54,34.25,34.35,21800.0,22.4194,22.5041,22.3151,22.3803,21800.0
2009-03-18 15:40:00,34.36,34.58,34.36,34.55,13600.0,22.3868,22.5301,22.3868,22.5106,13600.0
2009-03-18 15:45:00,34.57,34.62,34.42,34.56,13500.0,22.5236,22.5562,22.4259,22.5171,13500.0
2009-03-18 15:50:00,34.56,34.77,34.56,34.77,12700.0,22.5171,22.6539,22.5171,22.6539,12700.0
2009-03-18 15:55:00,34.79,34.79,34.68,34.73,19600.0,22.6669,22.6669,22.5953,22.6278,19600.0
2009-03-19 09:30:00,35.3,35.32,35.13,35.15,37400.0,22.9992,23.0123,22.8885,22.9015,37400.0
2009-03-19 09:35:00,35.15,35.17,35.01,35.04,23700.0,22.9015,22.9145,22.8103,22.8298,23700.0
2009-03-19 09:40:00,35.04,35.13,34.93,34.98,20200.0,22.8298,22.8885,22.7582,22.7907,20200.0
2009-03-19 09:45:00,34.94,35.1,34.94,35.09,6400.0,22.7647,22.8689,22.7647,22.8624,6400.0
2009-03-19 09:50:00,35.05,35.05,34.71,34.71,28300.0,22.8363,22.8363,22.6148,22.6148,28300.0
2009-03-19 09:55:00,34.71,34.72,34.59,34.59,32500.0,22.6148,22.6213,22.5366,22.5366,32500.0
2009-03-19 10:00:00,34.59,34.67,34.52,34.63,22000.0,22.5366,22.5888,22.491,22.5627,22000.0
2009-03-19 10:05:00,34.64,34.64,34.46,34.46,38700.0,22.5692,22.5692,22.4519,22.4519,38700.0
2009-03-19 10:10:00,34.42,34.66,34.41,34.62,24300.0,22.4259,22.5822,22.4194,22.5562,24300.0
2009-03-19 10:15:00,34.62,34.76,34.58,34.72,21200.0,22.5562,22.6474,22.5301,22.6213,21200.0
2009-03-19 10:20:00,34.73,34.84,34.73,34.81,15900.0,22.6278,22.6995,22.6278,22.68,15900.0
2009-03-19 10:25:00,34.81,34.81,34.68,34.69,16100.0,22.68,22.68,22.5953,22.6018,16100.0
2009-03-19 10:30:00,34.67,34.78,34.66,34.78,8700.0,22.5888,22.6604,22.5822,22.6604,8700.0
2009-03-19 10:35:00,34.77,34.83,34.77,34.81,11300.0,22.6539,22.693,22.6539,22.68,11300.0
2009-03-19 10:40:00,34.82,34.92,34.82,34.86,13800.0,22.6865,22.7516,22.6865,22.7125,13800.0
2009-03-19 10:45:00,34.87,34.87,34.79,34.8,22400.0,22.7191,22.7191,22.6669,22.6735,22400.0
2009-03-19 10:50:00,34.81,34.81,34.66,34.67,10900.0,22.68,22.68,22.5822,22.5888,10900.0
2009-03-19 10:55:00,34.67,34.71,34.6,34.67,17900.0,22.5888,22.6148,22.5431,22.5888,17900.0
2009-03-19 11:00:00,34.67,34.8,34.65,34.65,13200.0,22.5888,22.6735,22.5757,22.5757,13200.0
2009-03-19 11:05:00,34.65,34.67,34.57,34.57,18400.0,22.5757,22.5888,22.5236,22.5236,18400.0
2009-03-19 11:10:00,34.57,34.57,34.44,34.44,12400.0,22.5236,22.5236,22.4389,22.4389,12400.0
2009-03-19 11:15:00,34.45,34.59,34.43,34.53,20300.0,22.4454,22.5366,22.4324,22.4975,20300.0
2009-03-19 11:20:00,34.53,34.61,34.5,34.61,6800.0,22.4975,22.5497,22.478,22.5497,6800.0
2009-03-19 11:25:00,34.59,34.61,34.4,34.4,10300.0,22.5366,22.5497,22.4128,22.4128,10300.0
2009-03-19 11:30:00,34.36,34.43,34.36,34.4,9200.0,22.3868,22.4324,22.3868,22.4128,9200.0
2009-03-19 11:35:00,34.41,34.42,34.37,34.37,10600.0,22.4194,22.4259,22.3933,22.3933,10600.0
2009-03-19 11:40:00,34.37,34.37,34.29,34.3,16600.0,22.3933,22.3933,22.3412,22.3477,16600.0
2009-03-19 11:45:00,34.29,34.29,34.17,34.2,12400.0,22.3412,22.3412,22.263,22.2825,12400.0
2009-03-19 11:50:00,34.18,34.18,34.04,34.16,8900.0,22.2695,22.2695,22.1783,22.2565,8900.0
2009-03-19 11:55:00,34.17,34.33,34.14,34.31,9100.0,22.263,22.3672,22.2434,22.3542,9100.0
2009-03-19 12:00:00,34.31,34.33,34.29,34.32,12500.0,22.3542,22.3672,22.3412,22.3607,12500.0
2009-03-19 12:05:00,34.28,34.3,34.2,34.23,9000.0,22.3347,22.3477,22.2825,22.3021,9000.0
2009-03-19 12:10:00,34.22,34.31,34.18,34.25,10200.0,22.2956,22.3542,22.2695,22.3151,10200.0
2009-03-19 12:15:00,34.24,34.24,34.14,34.18,8400.0,22.3086,22.3086,22.2434,22.2695,8400.0
2009-03-19 12:20:00,34.15,34.27,34.12,34.27,8000.0,22.25,22.3281,22.2304,22.3281,8000.0
2009-03-19 12:25:00,34.29,34.29,34.21,34.29,6800.0,22.3412,22.3412,22.289,22.3412,6800.0
2009-03-19 12:30:00,34.29,34.35,34.28,34.35,2300.0,22.3412,22.3803,22.3347,22.3803,2300.0
2009-03-19 12:35:00,34.36,34.36,34.24,34.28,10700.0,22.3868,22.3868,22.3086,22.3347,10700.0
2009-03-19 12:40:00,34.29,34.35,34.26,34.33,6600.0,22.3412,22.3803,22.3216,22.3672,6600.0
2009-03-19 12:45:00,34.34,34.45,34.32,34.42,9100.0,22.3737,22.4454,22.3607,22.4259,9100.0
2009-03-19 12:50:00,34.4,34.4,34.33,34.37,6700.0,22.4128,22.4128,22.3672,22.3933,6700.0
2009-03-19 12:55:00,34.37,34.42,34.25,34.25,10500.0,22.3933,22.4259,22.3151,22.3151,10500.0
2009-03-19 13:00:00,34.26,34.32,34.23,34.24,4600.0,22.3216,22.3607,22.3021,22.3086,4600.0
2009-03-19 13:05:00,34.28,34.31,34.19,34.21,9300.0,22.3347,22.3542,22.276,22.289,9300.0
2009-03-19 13:10:00,34.22,34.36,34.21,34.34,8100.0,22.2956,22.3868,22.289,22.3737,8100.0
2009-03-19 13:15:00,34.34,34.35,34.26,34.32,7700.0,22.3737,22.3803,22.3216,22.3607,7700.0
2009-03-19 13:20:00,34.32,34.45,34.32,34.42,3600.0,22.3607,22.4454,22.3607,22.4259,3600.0
2009-03-19 13:25:00,34.41,34.41,34.38,34.38,1000.0,22.4194,22.4194,22.3998,22.3998,1000.0
2009-03-19 13:30:00,34.41,34.44,34.32,34.35,3800.0,22.4194,22.4389,22.3607,22.3803,3800.0
2009-03-19 13:35:00,34.34,34.36,34.26,34.36,11100.0,22.3737,22.3868,22.3216,22.3868,11100.0
2009-03-19 13:40:00,34.34,34.42,34.34,34.38,22200.0,22.3737,22.4259,22.3737,22.3998,22200.0
2009-03-19 13:45:00,34.38,34.54,34.38,34.53,6200.0,22.3998,22.5041,22.3998,22.4975,6200.0
2009-03-19 13:50:00,34.52,34.58,34.48,34.53,20100.0,22.491,22.5301,22.465,22.4975,20100.0
2009-03-19 13:55:00,34.52,34.53,34.48,34.51,3400.0,22.491,22.4975,22.465,22.4845,3400.0
2009-03-19 14:00:00,34.5,34.64,34.5,34.64,7100.0,22.478,22.5692,22.478,22.5692,7100.0
2009-03-19 14:05:00,34.65,34.67,34.54,34.56,14300.0,22.5757,22.5888,22.5041,22.5171,14300.0
2009-03-19 14:10:00,34.57,34.59,34.52,34.59,6000.0,22.5236,22.5366,22.491,22.5366,6000.0
2009-03-19 14:15:00,34.57,34.57,34.44,34.46,6700.0,22.5236,22.5236,22.4389,22.4519,6700.0
2009-03-19 14:20:00,34.46,34.46,34.29,34.31,14000.0,22.4519,22.4519,22.3412,22.3542,14000.0
2009-03-19 14:25:00,34.35,34.37,34.32,34.34,7000.0,22.3803,22.3933,22.3607,22.3737,7000.0
2009-03-19 14:30:00,34.33,34.37,34.26,34.36,11100.0,22.3672,22.3933,22.3216,22.3868,11100.0
2009-03-19 14:35:00,34.36,34.37,34.24,34.29,7200.0,22.3868,22.3933,22.3086,22.3412,7200.0
2009-03-19 14:40:00,34.29,34.32,34.13,34.21,13200.0,22.3412,22.3607,22.2369,22.289,13200.0
2009-03-19 14:45:00,34.22,34.27,34.18,34.18,9000.0,22.2956,22.3281,22.2695,22.2695,9000.0
2009-03-19 14:50:00,34.17,34.22,34.06,34.09,9100.0,22.263,22.2956,22.1913,22.2109,9100.0
2009-03-19 14:55:00,34.1,34.2,34.08,34.14,14700.0,22.2174,22.2825,22.2043,22.2434,14700.0
2009-03-19 15:00:00,34.14,34.32,34.14,34.3,21400.0,22.2434,22.3607,22.2434,22.3477,21400.0
2009-03-19 15:05:00,34.29,34.3,34.22,34.26,13500.0,22.3412,22.3477,22.2956,22.3216,13500.0
2009-03-19 15:10:00,34.26,34.26,34.17,34.23,4400.0,22.3216,22.3216,22.263,22.3021,4400.0
2009-03-19 15:15:00,34.25,34.34,34.25,34.29,7000.0,22.3151,22.3737,22.3151,22.3412,7000.0
2009-03-19 15:20:00,34.29,34.29,34.18,34.21,7700.0,22.3412,22.3412,22.2695,22.289,7700.0
2009-03-19 15:25:00,34.17,34.2,34.13,34.19,7900.0,22.263,22.2825,22.2369,22.276,7900.0
2009-03-19 15:30:00,34.21,34.37,34.17,34.3,10700.0,22.289,22.3933,22.263,22.3477,10700.0
2009-03-19 15:35:00,34.28,34.34,34.15,34.15,10700.0,22.3347,22.3737,22.25,22.25,10700.0
2009-03-19 15:40:00,34.15,34.2,34.06,34.17,8100.0,22.25,22.2825,22.1913,22.263,8100.0
2009-03-19 15:45:00,34.17,34.24,34.17,34.2,8900.0,22.263,22.3086,22.263,22.2825,8900.0
2009-03-19 15:50:00,34.18,34.2,34.05,34.08,7500.0,22.2695,22.2825,22.1848,22.2043,7500.0
2009-03-19 15:55:00,34.08,34.1,33.98,34.1,13000.0,22.2043,22.2174,22.1392,22.2174,13000.0
2009-03-20 09:30:00,34.28,34.33,34.1,34.1,13000.0,22.3347,22.3672,22.2174,22.2174,13000.0
2009-03-20 09:35:00,34.09,34.09,34.04,34.04,4200.0,22.2109,22.2109,22.1783,22.1783,4200.0
2009-03-20 09:40:00,34.02,34.04,33.94,34.04,6800.0,22.1653,22.1783,22.1131,22.1783,6800.0
2009-03-20 09:45:00,34.01,34.13,33.96,34.08,6200.0,22.1587,22.2369,22.1262,22.2043,6200.0
2009-03-20 09:50:00,34.1,34.16,34.07,34.07,6200.0,22.2174,22.2565,22.1978,22.1978,6200.0
2009-03-20 09:55:00,34.06,34.06,33.86,33.92,7800.0,22.1913,22.1913,22.061,22.1001,7800.0
2009-03-20 10:00:00,33.91,33.97,33.89,33.89,5200.0,22.0936,22.1327,22.0806,22.0806,5200.0
2009-03-20 10:05:00,33.89,33.89,33.77,33.88,10700.0,22.0806,22.0806,22.0024,22.074,10700.0
2009-03-20 10:10:00,33.88,33.88,33.83,33.83,3100.0,22.074,22.074,22.0415,22.0415,3100.0
2009-03-20 10:15:00,33.85,33.92,33.82,33.83,6100.0,22.0545,22.1001,22.0349,22.0415,6100.0
2009-03-20 10:20:00,33.8,33.91,33.8,33.91,3300.0,22.0219,22.0936,22.0219,22.0936,3300.0
2009-03-20 10:25:00,33.94,33.97,33.93,33.94,1800.0,22.1131,22.1327,22.1066,22.1131,1800.0
2009-03-20 10:30:00,34.06,34.06,33.98,33.99,7100.0,22.1913,22.1913,22.1392,22.1457,7100.0
2009-03-20 10:35:00,33.98,34.0,33.9,33.91,5300.0,22.1392,22.1522,22.0871,22.0936,5300.0
2009-03-20 10:40:00,33.94,33.94,33.91,33.93,3700.0,22.1131,22.1131,22.0936,22.1066,3700.0
2009-03-20 10:45:00,33.95,33.98,33.9,33.92,2800.0,22.1196,22.1392,22.0871,22.1001,2800.0
2009-03-20 10:50:00,33.92,33.98,33.88,33.98,3300.0,22.1001,22.1392,22.074,22.1392,3300.0
2009-03-20 10:55:00,33.98,34.04,33.97,34.03,11100.0,22.1392,22.1783,22.1327,22.1718,11100.0
2009-03-20 11:00:00,33.99,33.99,33.93,33.94,6300.0,22.1457,22.1457,22.1066,22.1131,6300.0
2009-03-20 11:05:00,33.88,33.92,33.85,33.91,17800.0,22.074,22.1001,22.0545,22.0936,17800.0
2009-03-20 11:10:00,33.88,33.88,33.8,33.82,1400.0,22.074,22.074,22.0219,22.0349,1400.0
2009-03-20 11:15:00,33.8,33.83,33.74,33.8,18400.0,22.0219,22.0415,21.9828,22.0219,18400.0
2009-03-20 11:20:00,33.82,33.83,33.75,33.75,7100.0,22.0349,22.0415,21.9893,21.9893,7100.0
2009-03-20 11:25:00,33.75,33.81,33.75,33.78,5900.0,21.9893,22.0284,21.9893,22.0089,5900.0
2009-03-20 11:30:00,33.79,33.89,33.75,33.88,19100.0,22.0154,22.0806,21.9893,22.074,19100.0
2009-03-20 11:35:00,33.88,33.88,33.85,33.87,3200.0,22.074,22.074,22.0545,22.0675,3200.0
2009-03-20 11:40:00,33.88,33.93,33.86,33.89,12900.0,22.074,22.1066,22.061,22.0806,12900.0
2009-03-20 11:45:00,33.88,33.88,33.8,33.84,4800.0,22.074,22.074,22.0219,22.048,4800.0
2009-03-20 11:50:00,33.81,33.88,33.81,33.88,2300.0,22.0284,22.074,22.0284,22.074,2300.0
2009-03-20 11:55:00,33.81,33.84,33.8,33.84,3700.0,22.0284,22.048,22.0219,22.048,3700.0
2009-03-20 12:00:00,33.84,33.86,33.79,33.8,5800.0,22.048,22.061,22.0154,22.0219,5800.0
2009-03-20 12:05:00,33.79,33.82,33.78,33.81,4200.0,22.0154,22.0349,22.0089,22.0284,4200.0
2009-03-20 12:10:00,33.8,33.88,33.8,33.87,2000.0,22.0219,22.074,22.0219,22.0675,2000.0
2009-03-20 12:15:00,33.91,33.96,33.87,33.96,3400.0,22.0936,22.1262,22.0675,22.1262,3400.0
2009-03-20 12:20:00,33.97,34.0,33.93,33.93,8900.0,22.1327,22.1522,22.1066,22.1066,8900.0
2009-03-20 12:25:00,33.91,33.91,33.9,33.91,800.0,22.0936,22.0936,22.0871,22.0936,800.0
2009-03-20 12:30:00,33.93,34.0,33.93,33.99,2800.0,22.1066,22.1522,22.1066,22.1457,2800.0
2009-03-20 12:35:00,34.0,34.0,33.9,33.9,3200.0,22.1522,22.1522,22.0871,22.0871,3200.0
2009-03-20 12:40:00,33.9,33.92,33.84,33.84,11200.0,22.0871,22.1001,22.048,22.048,11200.0
2009-03-20 12:45:00,33.83,33.83,33.76,33.76,5500.0,22.0415,22.0415,21.9959,21.9959,5500.0
2009-03-20 12:50:00,33.77,33.77,33.6,33.66,5500.0,22.0024,22.0024,21.8916,21.9307,5500.0
2009-03-20 12:55:00,33.66,33.66,33.57,33.65,9800.0,21.9307,21.9307,21.8721,21.9242,9800.0
2009-03-20 13:00:00,33.65,33.69,33.65,33.68,12100.0,21.9242,21.9502,21.9242,21.9437,12100.0
2009-03-20 13:05:00,33.69,33.69,33.63,33.63,4800.0,21.9502,21.9502,21.9112,21.9112,4800.0
2009-03-20 13:10:00,33.64,33.68,33.6,33.68,5600.0,21.9177,21.9437,21.8916,21.9437,5600.0
2009-03-20 13:15:00,33.69,33.7,33.63,33.63,3300.0,21.9502,21.9568,21.9112,21.9112,3300.0
2009-03-20 13:20:00,33.6,33.6,33.5,33.51,12900.0,21.8916,21.8916,21.8265,21.833,12900.0
2009-03-20 13:25:00,33.52,33.52,33.47,33.5,2900.0,21.8395,21.8395,21.8069,21.8265,2900.0
2009-03-20 13:30:00,33.53,33.59,33.51,33.59,18600.0,21.846,21.8851,21.833,21.8851,18600.0
2009-03-20 13:35:00,33.54,33.55,33.42,33.42,4700.0,21.8525,21.859,21.7743,21.7743,4700.0
2009-03-20 13:40:00,33.43,33.45,33.41,33.45,4700.0,21.7808,21.7939,21.7678,21.7939,4700.0
2009-03-20 13:45:00,33.44,33.44,33.33,33.37,29000.0,21.7874,21.7874,21.7157,21.7418,29000.0
2009-03-20 13:50:00,33.38,33.44,33.29,33.31,11100.0,21.7483,21.7874,21.6896,21.7027,11100.0
2009-03-20 13:55:00,33.29,33.36,33.28,33.28,12900.0,21.6896,21.7352,21.6831,21.6831,12900.0
2009-03-20 14:00:00,33.27,33.29,33.24,33.27,6600.0,21.6766,21.6896,21.6571,21.6766,6600.0
2009-03-20 14:05:00,33.26,33.26,33.15,33.21,7000.0,21.6701,21.6701,21.5984,21.6375,7000.0
2009-03-20 14:10:00,33.18,33.24,33.17,33.24,4300.0,21.618,21.6571,21.6114,21.6571,4300.0
2009-03-20 14:15:00,33.25,33.29,33.25,33.27,6300.0,21.6636,21.6896,21.6636,21.6766,6300.0
2009-03-20 14:20:00,33.28,33.31,33.25,33.28,5300.0,21.6831,21.7027,21.6636,21.6831,5300.0
2009-03-20 14:25:00,33.27,33.32,33.22,33.32,6600.0,21.6766,21.7092,21.644,21.7092,6600.0
2009-03-20 14:30:00,33.33,33.35,33.3,33.3,5200.0,21.7157,21.7287,21.6961,21.6961,5200.0
2009-03-20 14:35:00,33.27,33.32,33.25,33.3,6800.0,21.6766,21.7092,21.6636,21.6961,6800.0
2009-03-20 14:40:00,33.31,33.32,33.15,33.19,9100.0,21.7027,21.7092,21.5984,21.6245,9100.0
2009-03-20 14:45:00,33.18,33.24,33.16,33.23,5100.0,21.618,21.6571,21.6049,21.6505,5100.0
2009-03-20 14:50:00,33.21,33.22,33.19,33.22,1100.0,21.6375,21.644,21.6245,21.644,1100.0
2009-03-20 14:55:00,33.21,33.33,33.17,33.31,4500.0,21.6375,21.7157,21.6114,21.7027,4500.0
2009-03-20 15:00:00,33.33,33.42,33.33,33.33,3500.0,21.7157,21.7743,21.7157,21.7157,3500.0
2009-03-20 15:05:00,33.32,33.43,33.32,33.41,4200.0,21.7092,21.7808,21.7092,21.7678,4200.0
2009-03-20 15:10:00,33.45,33.48,33.35,33.36,6700.0,21.7939,21.8134,21.7287,21.7352,6700.0
2009-03-20 15:15:00,33.33,33.36,33.31,33.34,7200.0,21.7157,21.7352,21.7027,21.7222,7200.0
2009-03-20 15:20:00,33.35,33.54,33.35,33.53,9700.0,21.7287,21.8525,21.7287,21.846,9700.0
2009-03-20 15:25:00,33.55,33.55,33.43,33.43,9600.0,21.859,21.859,21.7808,21.7808,9600.0
2009-03-20 15:30:00,33.47,33.57,33.43,33.57,8300.0,21.8069,21.8721,21.7808,21.8721,8300.0
2009-03-20 15:35:00,33.57,33.6,33.43,33.43,13200.0,21.8721,21.8916,21.7808,21.7808,13200.0
2009-03-20 15:40:00,33.45,33.48,33.36,33.41,17700.0,21.7939,21.8134,21.7352,21.7678,17700.0
2009-03-20 15:45:00,33.42,33.42,33.24,33.25,8100.0,21.7743,21.7743,21.6571,21.6636,8100.0
2009-03-20 15:50:00,33.25,33.31,33.25,33.29,12500.0,21.6636,21.7027,21.6636,21.6896,12500.0
2009-03-20 15:55:00,33.29,33.3,33.17,33.22,27300.0,21.6896,21.6961,21.6114,21.644,27300.0
2009-03-23 09:30:00,34.25,34.34,34.15,34.19,35100.0,22.3151,22.3737,22.25,22.276,35100.0
2009-03-23 09:35:00,34.22,34.42,34.15,34.33,6500.0,22.2956,22.4259,22.25,22.3672,6500.0
2009-03-23 09:40:00,34.33,34.36,34.18,34.24,20400.0,22.3672,22.3868,22.2695,22.3086,20400.0
2009-03-23 09:45:00,34.26,34.3,34.16,34.24,16400.0,22.3216,22.3477,22.2565,22.3086,16400.0
2009-03-23 09:50:00,34.17,34.22,34.11,34.2,15800.0,22.263,22.2956,22.2239,22.2825,15800.0
2009-03-23 09:55:00,34.22,34.29,34.17,34.27,6000.0,22.2956,22.3412,22.263,22.3281,6000.0
2009-03-23 10:00:00,34.28,34.5,34.27,34.41,27000.0,22.3347,22.478,22.3281,22.4194,27000.0
2009-03-23 10:05:00,34.39,34.54,34.39,34.45,11400.0,22.4063,22.5041,22.4063,22.4454,11400.0
2009-03-23 10:10:00,34.45,34.54,34.39,34.49,9400.0,22.4454,22.5041,22.4063,22.4715,9400.0
2009-03-23 10:15:00,34.53,34.69,34.53,34.66,7500.0,22.4975,22.6018,22.4975,22.5822,7500.0
2009-03-23 10:20:00,34.66,34.72,34.65,34.65,6100.0,22.5822,22.6213,22.5757,22.5757,6100.0
2009-03-23 10:25:00,34.63,34.68,34.6,34.62,4600.0,22.5627,22.5953,22.5431,22.5562,4600.0
2009-03-23 10:30:00,34.61,34.69,34.61,34.67,3600.0,22.5497,22.6018,22.5497,22.5888,3600.0
2009-03-23 10:35:00,34.67,34.77,34.65,34.65,8200.0,22.5888,22.6539,22.5757,22.5757,8200.0
2009-03-23 10:40:00,34.64,34.68,34.62,34.67,2300.0,22.5692,22.5953,22.5562,22.5888,2300.0
2009-03-23 10:45:00,34.64,34.65,34.56,34.58,5400.0,22.5692,22.5757,22.5171,22.5301,5400.0
2009-03-23 10:50:00,34.62,34.7,34.62,34.64,4800.0,22.5562,22.6083,22.5562,22.5692,4800.0
2009-03-23 10:55:00,34.66,34.79,34.66,34.78,7600.0,22.5822,22.6669,22.5822,22.6604,7600.0
2009-03-23 11:00:00,34.78,34.83,34.75,34.75,6400.0,22.6604,22.693,22.6409,22.6409,6400.0
2009-03-23 11:05:00,34.75,34.8,34.74,34.76,3400.0,22.6409,22.6735,22.6344,22.6474,3400.0
2009-03-23 11:10:00,34.74,34.75,34.69,34.7,10700.0,22.6344,22.6409,22.6018,22.6083,10700.0
2009-03-23 11:15:00,34.73,34.75,34.71,34.71,2800.0,22.6278,22.6409,22.6148,22.6148,2800.0
2009-03-23 11:20:00,34.71,34.73,34.62,34.63,6100.0,22.6148,22.6278,22.5562,22.5627,6100.0
2009-03-23 11:25:00,34.65,34.67,34.62,34.66,6600.0,22.5757,22.5888,22.5562,22.5822,6600.0
2009-03-23 11:30:00,34.66,34.72,34.66,34.7,4900.0,22.5822,22.6213,22.5822,22.6083,4900.0
2009-03-23 11:35:00,34.7,34.7,34.66,34.68,10500.0,22.6083,22.6083,22.5822,22.5953,10500.0
2009-03-23 11:40:00,34.67,34.7,34.65,34.68,9400.0,22.5888,22.6083,22.5757,22.5953,9400.0
2009-03-23 11:45:00,34.73,34.74,34.71,34.74,2900.0,22.6278,22.6344,22.6148,22.6344,2900.0
2009-03-23 11:50:00,34.73,34.87,34.73,34.87,3900.0,22.6278,22.7191,22.6278,22.7191,3900.0
2009-03-23 11:55:00,34.88,34.94,34.86,34.92,7600.0,22.7256,22.7647,22.7125,22.7516,7600.0
2009-03-23 12:00:00,34.9,34.9,34.84,34.84,1700.0,22.7386,22.7386,22.6995,22.6995,1700.0
2009-03-23 12:05:00,34.84,34.9,34.83,34.9,4400.0,22.6995,22.7386,22.693,22.7386,4400.0
2009-03-23 12:10:00,34.93,34.94,34.9,34.92,19300.0,22.7582,22.7647,22.7386,22.7516,19300.0
2009-03-23 12:15:00,34.92,34.93,34.88,34.88,6100.0,22.7516,22.7582,22.7256,22.7256,6100.0
2009-03-23 12:20:00,34.86,34.89,34.84,34.88,6900.0,22.7125,22.7321,22.6995,22.7256,6900.0
2009-03-23 12:25:00,34.85,34.9,34.83,34.9,5300.0,22.706,22.7386,22.693,22.7386,5300.0
2009-03-23 12:30:00,34.91,34.91,34.88,34.88,2500.0,22.7451,22.7451,22.7256,22.7256,2500.0
2009-03-23 12:35:00,34.86,34.89,34.85,34.87,2300.0,22.7125,22.7321,22.706,22.7191,2300.0
2009-03-23 12:40:00,34.87,34.9,34.84,34.84,5500.0,22.7191,22.7386,22.6995,22.6995,5500.0
2009-03-23 12:45:00,34.8,34.84,34.8,34.84,3400.0,22.6735,22.6995,22.6735,22.6995,3400.0
2009-03-23 12:50:00,34.85,34.89,34.82,34.88,2400.0,22.706,22.7321,22.6865,22.7256,2400.0
2009-03-23 12:55:00,34.88,34.88,34.79,34.79,8900.0,22.7256,22.7256,22.6669,22.6669,8900.0
2009-03-23 13:00:00,34.8,34.81,34.73,34.73,9800.0,22.6735,22.68,22.6278,22.6278,9800.0
2009-03-23 13:05:00,34.72,34.78,34.72,34.78,4100.0,22.6213,22.6604,22.6213,22.6604,4100.0
2009-03-23 13:10:00,34.78,34.98,34.78,34.96,7600.0,22.6604,22.7907,22.6604,22.7777,7600.0
2009-03-23 13:15:00,34.97,35.0,34.9,34.91,7600.0,22.7842,22.8038,22.7386,22.7451,7600.0
2009-03-23 13:20:00,34.91,34.91,34.85,34.85,3300.0,22.7451,22.7451,22.706,22.706,3300.0
2009-03-23 13:25:00,34.83,34.83,34.67,34.68,8700.0,22.693,22.693,22.5888,22.5953,8700.0
2009-03-23 13:30:00,34.69,34.72,34.62,34.67,19300.0,22.6018,22.6213,22.5562,22.5888,19300.0
2009-03-23 13:35:00,34.65,34.68,34.61,34.67,18200.0,22.5757,22.5953,22.5497,22.5888,18200.0
2009-03-23 13:40:00,34.65,34.68,34.63,34.64,16800.0,22.5757,22.5953,22.5627,22.5692,16800.0
2009-03-23 13:45:00,34.65,34.73,34.64,34.73,13300.0,22.5757,22.6278,22.5692,22.6278,13300.0
2009-03-23 13:50:00,34.75,34.76,34.7,34.72,15000.0,22.6409,22.6474,22.6083,22.6213,15000.0
2009-03-23 13:55:00,34.73,34.73,34.63,34.67,23900.0,22.6278,22.6278,22.5627,22.5888,23900.0
2009-03-23 14:00:00,34.7,34.75,34.69,34.75,1500.0,22.6083,22.6409,22.6018,22.6409,1500.0
2009-03-23 14:05:00,34.74,34.74,34.71,34.74,3100.0,22.6344,22.6344,22.6148,22.6344,3100.0
2009-03-23 14:10:00,34.73,34.74,34.61,34.66,7900.0,22.6278,22.6344,22.5497,22.5822,7900.0
2009-03-23 14:15:00,34.65,34.67,34.62,34.66,4200.0,22.5757,22.5888,22.5562,22.5822,4200.0
2009-03-23 14:20:00,34.68,34.72,34.68,34.71,4400.0,22.5953,22.6213,22.5953,22.6148,4400.0
2009-03-23 14:25:00,34.74,34.85,34.73,34.84,4200.0,22.6344,22.706,22.6278,22.6995,4200.0
2009-03-23 14:30:00,34.83,34.9,34.83,34.89,9800.0,22.693,22.7386,22.693,22.7321,9800.0
2009-03-23 14:35:00,34.89,34.96,34.89,34.9,6600.0,22.7321,22.7777,22.7321,22.7386,6600.0
2009-03-23 14:40:00,34.89,34.92,34.85,34.92,15200.0,22.7321,22.7516,22.706,22.7516,15200.0
2009-03-23 14:45:00,34.91,35.05,34.89,35.05,3800.0,22.7451,22.8363,22.7321,22.8363,3800.0
2009-03-23 14:50:00,35.05,35.23,35.02,35.2,16200.0,22.8363,22.9536,22.8168,22.9341,16200.0
2009-03-23 14:55:00,35.18,35.23,35.14,35.21,12500.0,22.921,22.9536,22.895,22.9406,12500.0
2009-03-23 15:00:00,35.2,35.2,35.09,35.17,14700.0,22.9341,22.9341,22.8624,22.9145,14700.0
2009-03-23 15:05:00,35.23,35.23,35.13,35.13,4400.0,22.9536,22.9536,22.8885,22.8885,4400.0
2009-03-23 15:10:00,35.14,35.25,35.14,35.25,2700.0,22.895,22.9666,22.895,22.9666,2700.0
2009-03-23 15:15:00,35.27,35.32,35.24,35.29,8000.0,22.9797,23.0123,22.9601,22.9927,8000.0
2009-03-23 15:20:00,35.29,35.31,35.21,35.25,5300.0,22.9927,23.0057,22.9406,22.9666,5300.0
2009-03-23 15:25:00,35.27,35.31,35.21,35.3,13700.0,22.9797,23.0057,22.9406,22.9992,13700.0
2009-03-23 15:30:00,35.32,35.37,35.31,35.31,18100.0,23.0123,23.0448,23.0057,23.0057,18100.0
2009-03-23 15:35:00,35.31,35.44,35.28,35.44,13000.0,23.0057,23.0904,22.9862,23.0904,13000.0
2009-03-23 15:40:00,35.46,35.54,35.45,35.53,9300.0,23.1035,23.1556,23.097,23.1491,9300.0
2009-03-23 15:45:00,35.52,35.63,35.52,35.63,19400.0,23.1426,23.2142,23.1426,23.2142,19400.0
2009-03-23 15:50:00,35.64,35.77,35.63,35.77,18800.0,23.2207,23.3054,23.2142,23.3054,18800.0
2009-03-23 15:55:00,35.77,35.93,35.73,35.92,21400.0,23.3054,23.4097,23.2794,23.4032,21400.0
2009-03-24 09:30:00,35.49,35.5,35.27,35.35,42800.0,23.123,23.1295,22.9797,23.0318,42800.0
2009-03-24 09:35:00,35.24,35.34,35.24,35.32,12200.0,22.9601,23.0253,22.9601,23.0123,12200.0
2009-03-24 09:40:00,35.32,35.34,35.23,35.31,12900.0,23.0123,23.0253,22.9536,23.0057,12900.0
2009-03-24 09:45:00,35.3,35.3,35.16,35.26,9700.0,22.9992,22.9992,22.908,22.9732,9700.0
2009-03-24 09:50:00,35.28,35.31,35.22,35.29,9000.0,22.9862,23.0057,22.9471,22.9927,9000.0
2009-03-24 09:55:00,35.32,35.43,35.32,35.42,7000.0,23.0123,23.0839,23.0123,23.0774,7000.0
2009-03-24 10:00:00,35.47,35.67,35.44,35.63,13400.0,23.11,23.2403,23.0904,23.2142,13400.0
2009-03-24 10:05:00,35.65,35.67,35.52,35.56,19400.0,23.2273,23.2403,23.1426,23.1686,19400.0
2009-03-24 10:10:00,35.56,35.64,35.51,35.51,12400.0,23.1686,23.2207,23.136,23.136,12400.0
2009-03-24 10:15:00,35.51,35.58,35.44,35.44,14600.0,23.136,23.1817,23.0904,23.0904,14600.0
2009-03-24 10:20:00,35.43,35.48,35.39,35.42,18300.0,23.0839,23.1165,23.0579,23.0774,18300.0
2009-03-24 10:25:00,35.43,35.51,35.36,35.36,17500.0,23.0839,23.136,23.0383,23.0383,17500.0
2009-03-24 10:30:00,35.32,35.41,35.32,35.38,12800.0,23.0123,23.0709,23.0123,23.0513,12800.0
2009-03-24 10:35:00,35.39,35.39,35.29,35.37,6700.0,23.0579,23.0579,22.9927,23.0448,6700.0
2009-03-24 10:40:00,35.36,35.41,35.33,35.33,6100.0,23.0383,23.0709,23.0188,23.0188,6100.0
2009-03-24 10:45:00,35.3,35.33,35.26,35.33,9600.0,22.9992,23.0188,22.9732,23.0188,9600.0
2009-03-24 10:50:00,35.35,35.44,35.35,35.4,7700.0,23.0318,23.0904,23.0318,23.0644,7700.0
2009-03-24 10:55:00,35.4,35.45,35.38,35.4,6300.0,23.0644,23.097,23.0513,23.0644,6300.0
2009-03-24 11:00:00,35.4,35.44,35.33,35.41,9800.0,23.0644,23.0904,23.0188,23.0709,9800.0
2009-03-24 11:05:00,35.39,35.47,35.39,35.46,8100.0,23.0579,23.11,23.0579,23.1035,8100.0
2009-03-24 11:10:00,35.47,35.52,35.45,35.52,6300.0,23.11,23.1426,23.097,23.1426,6300.0
2009-03-24 11:15:00,35.47,35.48,35.44,35.44,3200.0,23.11,23.1165,23.0904,23.0904,3200.0
2009-03-24 11:20:00,35.45,35.6,35.45,35.59,4700.0,23.097,23.1947,23.097,23.1882,4700.0
2009-03-24 11:25:00,35.58,35.65,35.55,35.62,5800.0,23.1817,23.2273,23.1621,23.2077,5800.0
2009-03-24 11:30:00,35.6,35.61,35.55,35.55,5500.0,23.1947,23.2012,23.1621,23.1621,5500.0
2009-03-24 11:35:00,35.57,35.66,35.57,35.66,10100.0,23.1751,23.2338,23.1751,23.2338,10100.0
2009-03-24 11:40:00,35.68,35.7,35.64,35.64,12600.0,23.2468,23.2598,23.2207,23.2207,12600.0
2009-03-24 11:45:00,35.63,35.63,35.58,35.6,3300.0,23.2142,23.2142,23.1817,23.1947,3300.0
2009-03-24 11:50:00,35.64,35.65,35.51,35.52,7000.0,23.2207,23.2273,23.136,23.1426,7000.0
2009-03-24 11:55:00,35.53,35.53,35.48,35.51,5200.0,23.1491,23.1491,23.1165,23.136,5200.0
2009-03-24 12:00:00,35.48,35.48,35.43,35.43,5700.0,23.1165,23.1165,23.0839,23.0839,5700.0
2009-03-24 12:05:00,35.43,35.49,35.42,35.43,6600.0,23.0839,23.123,23.0774,23.0839,6600.0
2009-03-24 12:10:00,35.41,35.5,35.4,35.5,3300.0,23.0709,23.1295,23.0644,23.1295,3300.0
2009-03-24 12:15:00,35.51,35.59,35.51,35.59,1200.0,23.136,23.1882,23.136,23.1882,1200.0
2009-03-24 12:20:00,35.57,35.57,35.55,35.57,2700.0,23.1751,23.1751,23.1621,23.1751,2700.0
2009-03-24 12:25:00,35.58,35.59,35.56,35.57,900.0,23.1817,23.1882,23.1686,23.1751,900.0
2009-03-24 12:30:00,35.65,35.67,35.63,35.64,5100.0,23.2273,23.2403,23.2142,23.2207,5100.0
2009-03-24 12:35:00,35.66,35.66,35.58,35.58,3400.0,23.2338,23.2338,23.1817,23.1817,3400.0
2009-03-24 12:40:00,35.57,35.58,35.55,35.57,2300.0,23.1751,23.1817,23.1621,23.1751,2300.0
2009-03-24 12:45:00,35.6,35.71,35.58,35.71,7300.0,23.1947,23.2664,23.1817,23.2664,7300.0
2009-03-24 12:50:00,35.71,35.8,35.69,35.8,5500.0,23.2664,23.325,23.2533,23.325,5500.0
2009-03-24 12:55:00,35.79,35.84,35.79,35.8,4300.0,23.3185,23.3511,23.3185,23.325,4300.0
2009-03-24 13:00:00,35.79,35.79,35.75,35.75,3900.0,23.3185,23.3185,23.2924,23.2924,3900.0
2009-03-24 13:05:00,35.75,35.78,35.74,35.77,4600.0,23.2924,23.312,23.2859,23.3054,4600.0
2009-03-24 13:10:00,35.82,35.82,35.72,35.81,1400.0,23.338,23.338,23.2729,23.3315,1400.0
2009-03-24 13:15:00,35.79,35.9,35.77,35.87,5100.0,23.3185,23.3901,23.3054,23.3706,5100.0
2009-03-24 13:20:00,35.89,35.94,35.89,35.94,6400.0,23.3836,23.4162,23.3836,23.4162,6400.0
2009-03-24 13:25:00,35.95,35.99,35.92,35.93,13200.0,23.4227,23.4488,23.4032,23.4097,13200.0
2009-03-24 13:30:00,35.93,35.93,35.76,35.76,40400.0,23.4097,23.4097,23.2989,23.2989,40400.0
2009-03-24 13:35:00,35.77,35.81,35.73,35.76,6900.0,23.3054,23.3315,23.2794,23.2989,6900.0
2009-03-24 13:40:00,35.76,35.83,35.76,35.81,4300.0,23.2989,23.3445,23.2989,23.3315,4300.0
2009-03-24 13:45:00,35.81,35.86,35.76,35.78,4500.0,23.3315,23.3641,23.2989,23.312,4500.0
2009-03-24 13:50:00,35.76,35.78,35.66,35.67,8900.0,23.2989,23.312,23.2338,23.2403,8900.0
2009-03-24 13:55:00,35.7,35.75,35.68,35.74,7600.0,23.2598,23.2924,23.2468,23.2859,7600.0
2009-03-24 14:00:00,35.75,35.76,35.7,35.73,18900.0,23.2924,23.2989,23.2598,23.2794,18900.0
2009-03-24 14:05:00,35.75,35.89,35.75,35.87,8700.0,23.2924,23.3836,23.2924,23.3706,8700.0
2009-03-24 14:10:00,35.89,35.91,35.81,35.84,11900.0,23.3836,23.3967,23.3315,23.3511,11900.0
2009-03-24 14:15:00,35.82,35.89,35.78,35.87,9700.0,23.338,23.3836,23.312,23.3706,9700.0
2009-03-24 14:20:00,35.91,35.94,35.83,35.86,11500.0,23.3967,23.4162,23.3445,23.3641,11500.0
2009-03-24 14:25:00,35.86,35.86,35.73,35.74,4800.0,23.3641,23.3641,23.2794,23.2859,4800.0
2009-03-24 14:30:00,35.74,35.82,35.69,35.71,13600.0,23.2859,23.338,23.2533,23.2664,13600.0
2009-03-24 14:35:00,35.69,35.77,35.68,35.72,9300.0,23.2533,23.3054,23.2468,23.2729,9300.0
2009-03-24 14:40:00,35.73,35.8,35.73,35.77,8500.0,23.2794,23.325,23.2794,23.3054,8500.0
2009-03-24 14:45:00,35.75,35.81,35.71,35.73,10800.0,23.2924,23.3315,23.2664,23.2794,10800.0
2009-03-24 14:50:00,35.71,35.76,35.55,35.57,18400.0,23.2664,23.2989,23.1621,23.1751,18400.0
2009-03-24 14:55:00,35.58,35.61,35.53,35.61,3100.0,23.1817,23.2012,23.1491,23.2012,3100.0
2009-03-24 15:00:00,35.62,35.67,35.58,35.58,3200.0,23.2077,23.2403,23.1817,23.1817,3200.0
2009-03-24 15:05:00,35.56,35.56,35.39,35.44,12900.0,23.1686,23.1686,23.0579,23.0904,12900.0
2009-03-24 15:10:00,35.41,35.46,35.41,35.45,4600.0,23.0709,23.1035,23.0709,23.097,4600.0
2009-03-24 15:15:00,35.45,35.55,35.45,35.47,8300.0,23.097,23.1621,23.097,23.11,8300.0
2009-03-24 15:20:00,35.49,35.55,35.42,35.42,12800.0,23.123,23.1621,23.0774,23.0774,12800.0
2009-03-24 15:25:00,35.41,35.45,35.35,35.45,11000.0,23.0709,23.097,23.0318,23.097,11000.0
2009-03-24 15:30:00,35.44,35.47,35.37,35.42,9800.0,23.0904,23.11,23.0448,23.0774,9800.0
2009-03-24 15:35:00,35.43,35.54,35.43,35.48,16900.0,23.0839,23.1556,23.0839,23.1165,16900.0
2009-03-24 15:40:00,35.49,35.51,35.31,35.36,15200.0,23.123,23.136,23.0057,23.0383,15200.0
2009-03-24 15:45:00,35.36,35.42,35.29,35.29,8800.0,23.0383,23.0774,22.9927,22.9927,8800.0
2009-03-24 15:50:00,35.28,35.31,35.09,35.11,20800.0,22.9862,23.0057,22.8624,22.8754,20800.0
2009-03-24 15:55:00,35.12,35.15,35.0,35.04,33300.0,22.8819,22.9015,22.8038,22.8298,33300.0
2009-03-25 09:30:00,35.04,35.19,34.95,35.15,31400.0,23.0749,23.1737,23.0156,23.1473,31400.0
2009-03-25 09:35:00,35.15,35.15,35.04,35.08,7100.0,23.1473,23.1473,23.0749,23.1012,7100.0
2009-03-25 09:40:00,35.08,35.2,35.08,35.18,4200.0,23.1012,23.1803,23.1012,23.1671,4200.0
2009-03-25 09:45:00,35.19,35.2,35.09,35.13,6700.0,23.1737,23.1803,23.1078,23.1342,6700.0
2009-03-25 09:50:00,35.18,35.31,35.17,35.3,26200.0,23.1671,23.2527,23.1605,23.2461,26200.0
2009-03-25 09:55:00,35.29,35.38,35.28,35.37,10100.0,23.2395,23.2988,23.2329,23.2922,10100.0
2009-03-25 10:00:00,35.34,35.62,35.34,35.62,27400.0,23.2725,23.4568,23.2725,23.4568,27400.0
2009-03-25 10:05:00,35.61,35.71,35.53,35.7,29700.0,23.4503,23.5161,23.3976,23.5095,29700.0
2009-03-25 10:10:00,35.71,35.72,35.54,35.54,15900.0,23.5161,23.5227,23.4042,23.4042,15900.0
2009-03-25 10:15:00,35.55,35.57,35.5,35.57,6700.0,23.4107,23.4239,23.3778,23.4239,6700.0
2009-03-25 10:20:00,35.55,35.55,35.45,35.49,10500.0,23.4107,23.4107,23.3449,23.3712,10500.0
2009-03-25 10:25:00,35.49,35.54,35.44,35.46,4100.0,23.3712,23.4042,23.3383,23.3515,4100.0
2009-03-25 10:30:00,35.45,35.55,35.43,35.55,5500.0,23.3449,23.4107,23.3317,23.4107,5500.0
2009-03-25 10:35:00,35.55,35.72,35.55,35.72,12000.0,23.4107,23.5227,23.4107,23.5227,12000.0
2009-03-25 10:40:00,35.69,35.7,35.6,35.6,14600.0,23.5029,23.5095,23.4437,23.4437,14600.0
2009-03-25 10:45:00,35.63,35.66,35.51,35.53,7900.0,23.4634,23.4832,23.3844,23.3976,7900.0
2009-03-25 10:50:00,35.54,35.55,35.51,35.54,10100.0,23.4042,23.4107,23.3844,23.4042,10100.0
2009-03-25 10:55:00,35.54,35.6,35.42,35.44,12700.0,23.4042,23.4437,23.3251,23.3383,12700.0
2009-03-25 11:00:00,35.44,35.53,35.44,35.51,19600.0,23.3383,23.3976,23.3383,23.3844,19600.0
2009-03-25 11:05:00,35.5,35.6,35.46,35.55,5600.0,23.3778,23.4437,23.3515,23.4107,5600.0
2009-03-25 11:10:00,35.55,35.58,35.41,35.42,7800.0,23.4107,23.4305,23.3185,23.3251,7800.0
2009-03-25 11:15:00,35.42,35.45,35.34,35.36,6700.0,23.3251,23.3449,23.2725,23.2856,6700.0
2009-03-25 11:20:00,35.36,35.37,35.31,35.37,3600.0,23.2856,23.2922,23.2527,23.2922,3600.0
2009-03-25 11:25:00,35.35,35.44,35.35,35.41,5900.0,23.279,23.3383,23.279,23.3185,5900.0
2009-03-25 11:30:00,35.42,35.46,35.39,35.39,3400.0,23.3251,23.3515,23.3054,23.3054,3400.0
2009-03-25 11:35:00,35.4,35.41,35.33,35.41,7000.0,23.312,23.3185,23.2659,23.3185,7000.0
2009-03-25 11:40:00,35.4,35.47,35.36,35.46,13200.0,23.312,23.3581,23.2856,23.3515,13200.0
2009-03-25 11:45:00,35.48,35.55,35.47,35.53,4300.0,23.3646,23.4107,23.3581,23.3976,4300.0
2009-03-25 11:50:00,35.52,35.57,35.49,35.53,5900.0,23.391,23.4239,23.3712,23.3976,5900.0
2009-03-25 11:55:00,35.54,35.57,35.49,35.5,14000.0,23.4042,23.4239,23.3712,23.3778,14000.0
2009-03-25 12:00:00,35.5,35.63,35.46,35.59,8200.0,23.3778,23.4634,23.3515,23.4371,8200.0
2009-03-25 12:05:00,35.59,35.67,35.57,35.61,6100.0,23.4371,23.4898,23.4239,23.4503,6100.0
2009-03-25 12:10:00,35.59,35.61,35.54,35.59,9300.0,23.4371,23.4503,23.4042,23.4371,9300.0
2009-03-25 12:15:00,35.54,35.54,35.44,35.47,11500.0,23.4042,23.4042,23.3383,23.3581,11500.0
2009-03-25 12:20:00,35.42,35.45,35.34,35.35,15100.0,23.3251,23.3449,23.2725,23.279,15100.0
2009-03-25 12:25:00,35.36,35.43,35.36,35.4,20700.0,23.2856,23.3317,23.2856,23.312,20700.0
2009-03-25 12:30:00,35.42,35.45,35.35,35.37,16200.0,23.3251,23.3449,23.279,23.2922,16200.0
2009-03-25 12:35:00,35.38,35.41,35.32,35.38,17900.0,23.2988,23.3185,23.2593,23.2988,17900.0
2009-03-25 12:40:00,35.37,35.41,35.36,35.37,12200.0,23.2922,23.3185,23.2856,23.2922,12200.0
2009-03-25 12:45:00,35.37,35.38,35.32,35.32,25600.0,23.2922,23.2988,23.2593,23.2593,25600.0
2009-03-25 12:50:00,35.29,35.29,35.22,35.23,10300.0,23.2395,23.2395,23.1934,23.2,10300.0
2009-03-25 12:55:00,35.25,35.31,35.25,35.31,4300.0,23.2132,23.2527,23.2132,23.2527,4300.0
2009-03-25 13:00:00,35.32,35.4,35.32,35.34,12300.0,23.2593,23.312,23.2593,23.2725,12300.0
2009-03-25 13:05:00,35.34,35.34,35.26,35.26,7300.0,23.2725,23.2725,23.2198,23.2198,7300.0
2009-03-25 13:10:00,35.25,35.29,35.2,35.22,11700.0,23.2132,23.2395,23.1803,23.1934,11700.0
2009-03-25 13:15:00,35.14,35.2,35.04,35.05,25700.0,23.1407,23.1803,23.0749,23.0815,25700.0
2009-03-25 13:20:00,35.06,35.1,35.04,35.08,11900.0,23.0881,23.1144,23.0749,23.1012,11900.0
2009-03-25 13:25:00,35.1,35.11,34.93,34.98,54700.0,23.1144,23.121,23.0025,23.0354,54700.0
2009-03-25 13:30:00,34.97,35.0,34.96,34.97,4800.0,23.0288,23.0486,23.0222,23.0288,4800.0
2009-03-25 13:35:00,34.96,34.96,34.85,34.85,12000.0,23.0222,23.0222,22.9498,22.9498,12000.0
2009-03-25 13:40:00,34.85,34.88,34.74,34.8,40000.0,22.9498,22.9695,22.8773,22.9168,40000.0
2009-03-25 13:45:00,34.8,34.86,34.79,34.83,7500.0,22.9168,22.9564,22.9103,22.9366,7500.0
2009-03-25 13:50:00,34.82,34.99,34.8,34.95,7000.0,22.93,23.042,22.9168,23.0156,7000.0
2009-03-25 13:55:00,34.97,35.0,34.84,34.84,38500.0,23.0288,23.0486,22.9432,22.9432,38500.0
2009-03-25 14:00:00,34.82,34.86,34.56,34.59,17900.0,22.93,22.9564,22.7588,22.7786,17900.0
2009-03-25 14:05:00,34.58,34.63,34.39,34.41,21400.0,22.772,22.8049,22.6468,22.66,21400.0
2009-03-25 14:10:00,34.44,34.58,34.43,34.57,61300.0,22.6798,22.772,22.6732,22.7654,61300.0
2009-03-25 14:15:00,34.55,34.56,34.43,34.51,13500.0,22.7522,22.7588,22.6732,22.7259,13500.0
2009-03-25 14:20:00,34.52,34.6,34.46,34.57,13400.0,22.7325,22.7851,22.6929,22.7654,13400.0
2009-03-25 14:25:00,34.56,34.62,34.46,34.46,9500.0,22.7588,22.7983,22.6929,22.6929,9500.0
2009-03-25 14:30:00,34.44,34.47,34.37,34.4,13300.0,22.6798,22.6995,22.6337,22.6534,13300.0
2009-03-25 14:35:00,34.37,34.41,34.27,34.27,15700.0,22.6337,22.66,22.5678,22.5678,15700.0
2009-03-25 14:40:00,34.28,34.3,34.15,34.2,16900.0,22.5744,22.5876,22.4888,22.5217,16900.0
2009-03-25 14:45:00,34.2,34.22,34.03,34.2,13300.0,22.5217,22.5349,22.4098,22.5217,13300.0
2009-03-25 14:50:00,34.21,34.22,34.1,34.18,21100.0,22.5283,22.5349,22.4559,22.5086,21100.0
2009-03-25 14:55:00,34.22,34.27,34.12,34.12,5600.0,22.5349,22.5678,22.469,22.469,5600.0
2009-03-25 15:00:00,34.12,34.14,33.99,34.03,14800.0,22.469,22.4822,22.3834,22.4098,14800.0
2009-03-25 15:05:00,34.04,34.18,34.03,34.1,22800.0,22.4164,22.5086,22.4098,22.4559,22800.0
2009-03-25 15:10:00,34.12,34.23,34.11,34.2,8700.0,22.469,22.5415,22.4625,22.5217,8700.0
2009-03-25 15:15:00,34.18,34.28,34.16,34.26,5700.0,22.5086,22.5744,22.4954,22.5612,5700.0
2009-03-25 15:20:00,34.27,34.4,34.24,34.38,11500.0,22.5678,22.6534,22.5481,22.6403,11500.0
2009-03-25 15:25:00,34.36,34.52,34.33,34.52,10700.0,22.6271,22.7325,22.6073,22.7325,10700.0
2009-03-25 15:30:00,34.54,34.59,34.46,34.49,16200.0,22.7456,22.7786,22.6929,22.7127,16200.0
2009-03-25 15:35:00,34.48,34.57,34.46,34.51,11300.0,22.7061,22.7654,22.6929,22.7259,11300.0
2009-03-25 15:40:00,34.48,34.62,34.38,34.62,11000.0,22.7061,22.7983,22.6403,22.7983,11000.0
2009-03-25 15:45:00,34.62,34.73,34.61,34.66,13900.0,22.7983,22.8707,22.7917,22.8247,13900.0
2009-03-25 15:50:00,34.59,34.84,34.57,34.82,28700.0,22.7786,22.9432,22.7654,22.93,28700.0
2009-03-25 15:55:00,34.85,35.2,34.85,35.12,21600.0,22.9498,23.1803,22.9498,23.1276,21600.0
2009-03-26 09:30:00,35.55,35.58,35.44,35.49,20400.0,23.4107,23.4305,23.3383,23.3712,20400.0
2009-03-26 09:35:00,35.48,35.63,35.41,35.45,19500.0,23.3646,23.4634,23.3185,23.3449,19500.0
2009-03-26 09:40:00,35.46,35.62,35.44,35.57,14500.0,23.3515,23.4568,23.3383,23.4239,14500.0
2009-03-26 09:45:00,35.59,35.59,35.32,35.32,24100.0,23.4371,23.4371,23.2593,23.2593,24100.0
2009-03-26 09:50:00,35.33,35.34,35.19,35.19,17300.0,23.2659,23.2725,23.1737,23.1737,17300.0
2009-03-26 09:55:00,35.2,35.22,35.15,35.17,22100.0,23.1803,23.1934,23.1473,23.1605,22100.0
2009-03-26 10:00:00,35.2,35.3,35.18,35.24,15800.0,23.1803,23.2461,23.1671,23.2066,15800.0
2009-03-26 10:05:00,35.26,35.36,35.26,35.3,14100.0,23.2198,23.2856,23.2198,23.2461,14100.0
2009-03-26 10:10:00,35.25,35.25,35.01,35.06,16800.0,23.2132,23.2132,23.0551,23.0881,16800.0
2009-03-26 10:15:00,35.08,35.2,35.05,35.2,10200.0,23.1012,23.1803,23.0815,23.1803,10200.0
2009-03-26 10:20:00,35.18,35.23,35.18,35.2,6000.0,23.1671,23.2,23.1671,23.1803,6000.0
2009-03-26 10:25:00,35.2,35.24,35.06,35.08,12900.0,23.1803,23.2066,23.0881,23.1012,12900.0
2009-03-26 10:30:00,35.07,35.17,35.01,35.12,24500.0,23.0946,23.1605,23.0551,23.1276,24500.0
2009-03-26 10:35:00,35.14,35.29,35.14,35.24,23800.0,23.1407,23.2395,23.1407,23.2066,23800.0
2009-03-26 10:40:00,35.23,35.4,35.23,35.32,16100.0,23.2,23.312,23.2,23.2593,16100.0
2009-03-26 10:45:00,35.31,35.34,35.21,35.21,11300.0,23.2527,23.2725,23.1868,23.1868,11300.0
2009-03-26 10:50:00,35.21,35.25,35.14,35.14,15900.0,23.1868,23.2132,23.1407,23.1407,15900.0
2009-03-26 10:55:00,35.16,35.24,35.13,35.22,16100.0,23.1539,23.2066,23.1342,23.1934,16100.0
2009-03-26 11:00:00,35.2,35.35,35.2,35.31,8400.0,23.1803,23.279,23.1803,23.2527,8400.0
2009-03-26 11:05:00,35.29,35.41,35.25,35.36,9500.0,23.2395,23.3185,23.2132,23.2856,9500.0
2009-03-26 11:10:00,35.34,35.36,35.3,35.34,7700.0,23.2725,23.2856,23.2461,23.2725,7700.0
2009-03-26 11:15:00,35.38,35.41,35.32,35.34,7500.0,23.2988,23.3185,23.2593,23.2725,7500.0
2009-03-26 11:20:00,35.32,35.41,35.31,35.37,7200.0,23.2593,23.3185,23.2527,23.2922,7200.0
2009-03-26 11:25:00,35.37,35.42,35.24,35.25,9700.0,23.2922,23.3251,23.2066,23.2132,9700.0
2009-03-26 11:30:00,35.25,35.37,35.25,35.32,10100.0,23.2132,23.2922,23.2132,23.2593,10100.0
2009-03-26 11:35:00,35.34,35.47,35.34,35.41,16800.0,23.2725,23.3581,23.2725,23.3185,16800.0
2009-03-26 11:40:00,35.43,35.47,35.35,35.47,12900.0,23.3317,23.3581,23.279,23.3581,12900.0
2009-03-26 11:45:00,35.46,35.46,35.37,35.38,5200.0,23.3515,23.3515,23.2922,23.2988,5200.0
2009-03-26 11:50:00,35.39,35.41,35.19,35.28,13400.0,23.3054,23.3185,23.1737,23.2329,13400.0
2009-03-26 11:55:00,35.27,35.32,35.25,35.32,6000.0,23.2264,23.2593,23.2132,23.2593,6000.0
2009-03-26 12:00:00,35.33,35.39,35.28,35.38,7800.0,23.2659,23.3054,23.2329,23.2988,7800.0
2009-03-26 12:05:00,35.39,35.48,35.39,35.44,19700.0,23.3054,23.3646,23.3054,23.3383,19700.0
2009-03-26 12:10:00,35.43,35.43,35.37,35.39,7000.0,23.3317,23.3317,23.2922,23.3054,7000.0
2009-03-26 12:15:00,35.39,35.44,35.31,35.37,8000.0,23.3054,23.3383,23.2527,23.2922,8000.0
2009-03-26 12:20:00,35.43,35.52,35.43,35.5,11500.0,23.3317,23.391,23.3317,23.3778,11500.0
2009-03-26 12:25:00,35.52,35.52,35.46,35.49,4800.0,23.391,23.391,23.3515,23.3712,4800.0
2009-03-26 12:30:00,35.52,35.53,35.4,35.44,7700.0,23.391,23.3976,23.312,23.3383,7700.0
2009-03-26 12:35:00,35.43,35.46,35.35,35.46,16300.0,23.3317,23.3515,23.279,23.3515,16300.0
2009-03-26 12:40:00,35.45,35.47,35.26,35.26,9300.0,23.3449,23.3581,23.2198,23.2198,9300.0
2009-03-26 12:45:00,35.27,35.35,35.26,35.34,8600.0,23.2264,23.279,23.2198,23.2725,8600.0
2009-03-26 12:50:00,35.35,35.36,35.27,35.28,14700.0,23.279,23.2856,23.2264,23.2329,14700.0
2009-03-26 12:55:00,35.29,35.31,35.23,35.28,8200.0,23.2395,23.2527,23.2,23.2329,8200.0
2009-03-26 13:00:00,35.27,35.58,35.27,35.49,22200.0,23.2264,23.4305,23.2264,23.3712,22200.0
2009-03-26 13:05:00,35.5,35.7,35.5,35.69,8000.0,23.3778,23.5095,23.3778,23.5029,8000.0
2009-03-26 13:10:00,35.69,35.69,35.58,35.59,6300.0,23.5029,23.5029,23.4305,23.4371,6300.0
2009-03-26 13:15:00,35.62,35.67,35.58,35.63,7800.0,23.4568,23.4898,23.4305,23.4634,7800.0
2009-03-26 13:20:00,35.64,35.81,35.64,35.76,15800.0,23.47,23.582,23.47,23.549,15800.0
2009-03-26 13:25:00,35.77,35.82,35.69,35.71,11500.0,23.5556,23.5885,23.5029,23.5161,11500.0
2009-03-26 13:30:00,35.74,35.76,35.71,35.72,11600.0,23.5359,23.549,23.5161,23.5227,11600.0
2009-03-26 13:35:00,35.72,35.72,35.62,35.63,7300.0,23.5227,23.5227,23.4568,23.4634,7300.0
2009-03-26 13:40:00,35.63,35.63,35.54,35.6,28500.0,23.4634,23.4634,23.4042,23.4437,28500.0
2009-03-26 13:45:00,35.63,35.64,35.58,35.58,3500.0,23.4634,23.47,23.4305,23.4305,3500.0
2009-03-26 13:50:00,35.59,35.7,35.59,35.66,7300.0,23.4371,23.5095,23.4371,23.4832,7300.0
2009-03-26 13:55:00,35.58,35.65,35.56,35.6,8800.0,23.4305,23.4766,23.4173,23.4437,8800.0
2009-03-26 14:00:00,35.61,35.75,35.61,35.75,4900.0,23.4503,23.5424,23.4503,23.5424,4900.0
2009-03-26 14:05:00,35.75,35.8,35.7,35.73,7500.0,23.5424,23.5754,23.5095,23.5293,7500.0
2009-03-26 14:10:00,35.73,35.77,35.67,35.74,9400.0,23.5293,23.5556,23.4898,23.5359,9400.0
2009-03-26 14:15:00,35.74,35.74,35.61,35.63,6600.0,23.5359,23.5359,23.4503,23.4634,6600.0
2009-03-26 14:20:00,35.63,35.72,35.62,35.69,8800.0,23.4634,23.5227,23.4568,23.5029,8800.0
2009-03-26 14:25:00,35.72,35.74,35.51,35.51,9900.0,23.5227,23.5359,23.3844,23.3844,9900.0
2009-03-26 14:30:00,35.5,35.52,35.44,35.47,7600.0,23.3778,23.391,23.3383,23.3581,7600.0
2009-03-26 14:35:00,35.47,35.57,35.45,35.52,6300.0,23.3581,23.4239,23.3449,23.391,6300.0
2009-03-26 14:40:00,35.52,35.56,35.46,35.47,7900.0,23.391,23.4173,23.3515,23.3581,7900.0
2009-03-26 14:45:00,35.47,35.61,35.46,35.52,10600.0,23.3581,23.4503,23.3515,23.391,10600.0
2009-03-26 14:50:00,35.5,35.51,35.36,35.44,8800.0,23.3778,23.3844,23.2856,23.3383,8800.0
2009-03-26 14:55:00,35.44,35.5,35.26,35.26,10700.0,23.3383,23.3778,23.2198,23.2198,10700.0
2009-03-26 15:00:00,35.25,35.36,35.25,35.36,13100.0,23.2132,23.2856,23.2132,23.2856,13100.0
2009-03-26 15:05:00,35.37,35.54,35.3,35.49,22000.0,23.2922,23.4042,23.2461,23.3712,22000.0
2009-03-26 15:10:00,35.48,35.54,35.42,35.44,16700.0,23.3646,23.4042,23.3251,23.3383,16700.0
2009-03-26 15:15:00,35.45,35.48,35.33,35.4,26100.0,23.3449,23.3646,23.2659,23.312,26100.0
2009-03-26 15:20:00,35.42,35.62,35.39,35.59,18300.0,23.3251,23.4568,23.3054,23.4371,18300.0
2009-03-26 15:25:00,35.56,35.7,35.55,35.67,20900.0,23.4173,23.5095,23.4107,23.4898,20900.0
2009-03-26 15:30:00,35.67,35.76,35.6,35.68,33800.0,23.4898,23.549,23.4437,23.4964,33800.0
2009-03-26 15:35:00,35.68,35.75,35.61,35.7,18900.0,23.4964,23.5424,23.4503,23.5095,18900.0
2009-03-26 15:40:00,35.7,35.86,35.7,35.79,26300.0,23.5095,23.6149,23.5095,23.5688,26300.0
2009-03-26 15:45:00,35.81,35.86,35.67,35.72,43100.0,23.582,23.6149,23.4898,23.5227,43100.0
2009-03-26 15:50:00,35.73,35.84,35.61,35.75,44100.0,23.5293,23.6017,23.4503,23.5424,44100.0
2009-03-26 15:55:00,35.75,35.81,35.75,35.81,51900.0,23.5424,23.582,23.5424,23.582,51900.0
2009-03-27 09:30:00,35.41,35.41,35.19,35.29,11400.0,23.3185,23.3185,23.1737,23.2395,11400.0
2009-03-27 09:35:00,35.3,35.3,35.09,35.17,14600.0,23.2461,23.2461,23.1078,23.1605,14600.0
2009-03-27 09:40:00,35.22,35.24,35.16,35.18,3000.0,23.1934,23.2066,23.1539,23.1671,3000.0
2009-03-27 09:45:00,35.18,35.25,35.18,35.22,3300.0,23.1671,23.2132,23.1671,23.1934,3300.0
2009-03-27 09:50:00,35.19,35.26,35.17,35.26,2400.0,23.1737,23.2198,23.1605,23.2198,2400.0
2009-03-27 09:55:00,35.32,35.32,35.17,35.17,6200.0,23.2593,23.2593,23.1605,23.1605,6200.0
2009-03-27 10:00:00,35.24,35.25,35.11,35.12,4300.0,23.2066,23.2132,23.121,23.1276,4300.0
2009-03-27 10:05:00,35.14,35.17,35.01,35.02,7800.0,23.1407,23.1605,23.0551,23.0617,7800.0
2009-03-27 10:10:00,35.05,35.16,35.03,35.12,7200.0,23.0815,23.1539,23.0683,23.1276,7200.0
2009-03-27 10:15:00,35.13,35.13,35.06,35.06,7400.0,23.1342,23.1342,23.0881,23.0881,7400.0
2009-03-27 10:20:00,35.06,35.22,35.06,35.22,15000.0,23.0881,23.1934,23.0881,23.1934,15000.0
2009-03-27 10:25:00,35.19,35.22,35.15,35.21,12300.0,23.1737,23.1934,23.1473,23.1868,12300.0
2009-03-27 10:30:00,35.2,35.23,35.12,35.23,6900.0,23.1803,23.2,23.1276,23.2,6900.0
2009-03-27 10:35:00,35.25,35.33,35.25,35.3,7700.0,23.2132,23.2659,23.2132,23.2461,7700.0
2009-03-27 10:40:00,35.28,35.33,35.24,35.24,3300.0,23.2329,23.2659,23.2066,23.2066,3300.0
2009-03-27 10:45:00,35.26,35.3,35.26,35.3,7800.0,23.2198,23.2461,23.2198,23.2461,7800.0
2009-03-27 10:50:00,35.25,35.4,35.25,35.36,7500.0,23.2132,23.312,23.2132,23.2856,7500.0
2009-03-27 10:55:00,35.35,35.4,35.32,35.32,6700.0,23.279,23.312,23.2593,23.2593,6700.0
2009-03-27 11:00:00,35.3,35.31,35.26,35.31,18200.0,23.2461,23.2527,23.2198,23.2527,18200.0
2009-03-27 11:05:00,35.33,35.38,35.33,35.37,1200.0,23.2659,23.2988,23.2659,23.2922,1200.0
2009-03-27 11:10:00,35.34,35.46,35.3,35.44,1900.0,23.2725,23.3515,23.2461,23.3383,1900.0
2009-03-27 11:15:00,35.44,35.44,35.4,35.4,3200.0,23.3383,23.3383,23.312,23.312,3200.0
2009-03-27 11:20:00,35.38,35.46,35.38,35.45,4300.0,23.2988,23.3515,23.2988,23.3449,4300.0
2009-03-27 11:25:00,35.47,35.52,35.4,35.4,25300.0,23.3581,23.391,23.312,23.312,25300.0
2009-03-27 11:30:00,35.41,35.41,35.35,35.37,3900.0,23.3185,23.3185,23.279,23.2922,3900.0
2009-03-27 11:35:00,35.41,35.44,35.37,35.38,3900.0,23.3185,23.3383,23.2922,23.2988,3900.0
2009-03-27 11:40:00,35.35,35.43,35.33,35.41,6200.0,23.279,23.3317,23.2659,23.3185,6200.0
2009-03-27 11:45:00,35.41,35.49,35.41,35.44,3500.0,23.3185,23.3712,23.3185,23.3383,3500.0
2009-03-27 11:50:00,35.45,35.47,35.43,35.44,5900.0,23.3449,23.3581,23.3317,23.3383,5900.0
2009-03-27 11:55:00,35.42,35.43,35.36,35.39,9700.0,23.3251,23.3317,23.2856,23.3054,9700.0
2009-03-27 12:00:00,35.39,35.49,35.37,35.47,4400.0,23.3054,23.3712,23.2922,23.3581,4400.0
2009-03-27 12:05:00,35.45,35.51,35.43,35.49,7000.0,23.3449,23.3844,23.3317,23.3712,7000.0
2009-03-27 12:10:00,35.48,35.48,35.42,35.44,4300.0,23.3646,23.3646,23.3251,23.3383,4300.0
2009-03-27 12:15:00,35.45,35.46,35.34,35.36,4800.0,23.3449,23.3515,23.2725,23.2856,4800.0
2009-03-27 12:20:00,35.35,35.35,35.3,35.3,3700.0,23.279,23.279,23.2461,23.2461,3700.0
2009-03-27 12:25:00,35.31,35.32,35.29,35.32,2000.0,23.2527,23.2593,23.2395,23.2593,2000.0
2009-03-27 12:30:00,35.3,35.35,35.3,35.34,1000.0,23.2461,23.279,23.2461,23.2725,1000.0
2009-03-27 12:35:00,35.35,35.36,35.29,35.29,4200.0,23.279,23.2856,23.2395,23.2395,4200.0
2009-03-27 12:40:00,35.3,35.37,35.3,35.37,10500.0,23.2461,23.2922,23.2461,23.2922,10500.0
2009-03-27 12:45:00,35.38,35.42,35.37,35.37,9300.0,23.2988,23.3251,23.2922,23.2922,9300.0
2009-03-27 12:50:00,35.39,35.39,35.3,35.31,4300.0,23.3054,23.3054,23.2461,23.2527,4300.0
2009-03-27 12:55:00,35.26,35.27,35.21,35.23,9000.0,23.2198,23.2264,23.1868,23.2,9000.0
2009-03-27 13:00:00,35.23,35.26,35.23,35.25,3700.0,23.2,23.2198,23.2,23.2132,3700.0
2009-03-27 13:05:00,35.24,35.26,35.2,35.23,11400.0,23.2066,23.2198,23.1803,23.2,11400.0
2009-03-27 13:10:00,35.22,35.23,35.16,35.2,7500.0,23.1934,23.2,23.1539,23.1803,7500.0
2009-03-27 13:15:00,35.19,35.26,35.19,35.21,18800.0,23.1737,23.2198,23.1737,23.1868,18800.0
2009-03-27 13:20:00,35.21,35.26,35.21,35.24,6700.0,23.1868,23.2198,23.1868,23.2066,6700.0
2009-03-27 13:25:00,35.24,35.29,35.23,35.27,7200.0,23.2066,23.2395,23.2,23.2264,7200.0
2009-03-27 13:30:00,35.27,35.42,35.21,35.37,14200.0,23.2264,23.3251,23.1868,23.2922,14200.0
2009-03-27 13:35:00,35.37,35.37,35.25,35.26,5900.0,23.2922,23.2922,23.2132,23.2198,5900.0
2009-03-27 13:40:00,35.25,35.28,35.01,35.09,21200.0,23.2132,23.2329,23.0551,23.1078,21200.0
2009-03-27 13:45:00,35.07,35.15,35.03,35.12,6000.0,23.0946,23.1473,23.0683,23.1276,6000.0
2009-03-27 13:50:00,35.11,35.11,34.99,34.99,7800.0,23.121,23.121,23.042,23.042,7800.0
2009-03-27 13:55:00,34.98,35.06,34.98,35.06,4000.0,23.0354,23.0881,23.0354,23.0881,4000.0
2009-03-27 14:00:00,35.09,35.1,34.98,35.03,7100.0,23.1078,23.1144,23.0354,23.0683,7100.0
2009-03-27 14:05:00,35.1,35.13,35.06,35.1,11700.0,23.1144,23.1342,23.0881,23.1144,11700.0
2009-03-27 14:10:00,35.08,35.19,35.05,35.17,9400.0,23.1012,23.1737,23.0815,23.1605,9400.0
2009-03-27 14:15:00,35.18,35.2,35.11,35.19,8000.0,23.1671,23.1803,23.121,23.1737,8000.0
2009-03-27 14:20:00,35.19,35.33,35.17,35.29,7000.0,23.1737,23.2659,23.1605,23.2395,7000.0
2009-03-27 14:25:00,35.27,35.3,35.27,35.27,4700.0,23.2264,23.2461,23.2264,23.2264,4700.0
2009-03-27 14:30:00,35.25,35.27,35.14,35.2,6900.0,23.2132,23.2264,23.1407,23.1803,6900.0
2009-03-27 14:35:00,35.18,35.24,35.14,35.15,5000.0,23.1671,23.2066,23.1407,23.1473,5000.0
2009-03-27 14:40:00,35.18,35.24,35.12,35.15,2700.0,23.1671,23.2066,23.1276,23.1473,2700.0
2009-03-27 14:45:00,35.09,35.18,35.09,35.17,5400.0,23.1078,23.1671,23.1078,23.1605,5400.0
2009-03-27 14:50:00,35.15,35.16,35.08,35.13,7400.0,23.1473,23.1539,23.1012,23.1342,7400.0
2009-03-27 14:55:00,35.15,35.3,35.13,35.29,5600.0,23.1473,23.2461,23.1342,23.2395,5600.0
2009-03-27 15:00:00,35.31,35.45,35.31,35.35,8700.0,23.2527,23.3449,23.2527,23.279,8700.0
2009-03-27 15:05:00,35.36,35.36,35.32,35.33,2000.0,23.2856,23.2856,23.2593,23.2659,2000.0
2009-03-27 15:10:00,35.32,35.39,35.25,35.27,4200.0,23.2593,23.3054,23.2132,23.2264,4200.0
2009-03-27 15:15:00,35.28,35.35,35.28,35.35,1300.0,23.2329,23.279,23.2329,23.279,1300.0
2009-03-27 15:20:00,35.35,35.37,35.3,35.31,6200.0,23.279,23.2922,23.2461,23.2527,6200.0
2009-03-27 15:25:00,35.3,35.3,35.18,35.23,7300.0,23.2461,23.2461,23.1671,23.2,7300.0
2009-03-27 15:30:00,35.21,35.29,35.19,35.19,11600.0,23.1868,23.2395,23.1737,23.1737,11600.0
2009-03-27 15:35:00,35.2,35.2,35.08,35.08,9000.0,23.1803,23.1803,23.1012,23.1012,9000.0
2009-03-27 15:40:00,35.07,35.21,35.05,35.18,11500.0,23.0946,23.1868,23.0815,23.1671,11500.0
2009-03-27 15:45:00,35.18,35.25,35.13,35.19,12300.0,23.1671,23.2132,23.1342,23.1737,12300.0
2009-03-27 15:50:00,35.18,35.26,35.13,35.13,10000.0,23.1671,23.2198,23.1342,23.1342,10000.0
2009-03-27 15:55:00,35.1,35.12,34.97,35.08,18800.0,23.1144,23.1276,23.0288,23.1012,18800.0
2009-03-30 09:30:00,34.3,34.35,34.0,34.03,42300.0,22.5876,22.6205,22.39,22.4098,42300.0
2009-03-30 09:35:00,34.06,34.09,33.97,34.04,7800.0,22.4295,22.4493,22.3703,22.4164,7800.0
2009-03-30 09:40:00,34.01,34.04,33.88,33.88,5800.0,22.3966,22.4164,22.311,22.311,5800.0
2009-03-30 09:45:00,33.85,33.94,33.85,33.89,7000.0,22.2912,22.3505,22.2912,22.3176,7000.0
2009-03-30 09:50:00,33.86,33.94,33.82,33.94,6300.0,22.2978,22.3505,22.2715,22.3505,6300.0
2009-03-30 09:55:00,33.93,33.95,33.87,33.93,14200.0,22.3439,22.3571,22.3044,22.3439,14200.0
2009-03-30 10:00:00,33.91,33.95,33.89,33.9,2100.0,22.3308,22.3571,22.3176,22.3242,2100.0
2009-03-30 10:05:00,33.86,33.95,33.85,33.95,2900.0,22.2978,22.3571,22.2912,22.3571,2900.0
2009-03-30 10:10:00,33.98,33.99,33.93,33.96,26000.0,22.3768,22.3834,22.3439,22.3637,26000.0
2009-03-30 10:15:00,33.95,33.98,33.91,33.91,4200.0,22.3571,22.3768,22.3308,22.3308,4200.0
2009-03-30 10:20:00,33.92,33.92,33.85,33.9,11600.0,22.3373,22.3373,22.2912,22.3242,11600.0
2009-03-30 10:25:00,33.91,33.97,33.91,33.93,6600.0,22.3308,22.3703,22.3308,22.3439,6600.0
2009-03-30 10:30:00,33.89,33.89,33.74,33.76,7200.0,22.3176,22.3176,22.2188,22.232,7200.0
2009-03-30 10:35:00,33.75,33.75,33.69,33.71,5100.0,22.2254,22.2254,22.1859,22.199,5100.0
2009-03-30 10:40:00,33.71,33.73,33.68,33.68,2400.0,22.199,22.2122,22.1793,22.1793,2400.0
2009-03-30 10:45:00,33.69,33.71,33.65,33.69,3400.0,22.1859,22.199,22.1595,22.1859,3400.0
2009-03-30 10:50:00,33.71,33.75,33.7,33.75,1800.0,22.199,22.2254,22.1925,22.2254,1800.0
2009-03-30 10:55:00,33.74,33.76,33.73,33.73,1400.0,22.2188,22.232,22.2122,22.2122,1400.0
2009-03-30 11:00:00,33.71,33.71,33.63,33.65,25700.0,22.199,22.199,22.1464,22.1595,25700.0
2009-03-30 11:05:00,33.63,33.66,33.58,33.63,10400.0,22.1464,22.1661,22.1134,22.1464,10400.0
2009-03-30 11:10:00,33.63,33.81,33.62,33.76,6300.0,22.1464,22.2649,22.1398,22.232,6300.0
2009-03-30 11:15:00,33.77,33.8,33.74,33.76,10100.0,22.2386,22.2583,22.2188,22.232,10100.0
2009-03-30 11:20:00,33.77,33.84,33.72,33.72,4700.0,22.2386,22.2847,22.2056,22.2056,4700.0
2009-03-30 11:25:00,33.73,33.73,33.61,33.61,1200.0,22.2122,22.2122,22.1332,22.1332,1200.0
2009-03-30 11:30:00,33.57,33.6,33.54,33.57,3200.0,22.1069,22.1266,22.0871,22.1069,3200.0
2009-03-30 11:35:00,33.57,33.61,33.56,33.57,1800.0,22.1069,22.1332,22.1003,22.1069,1800.0
2009-03-30 11:40:00,33.56,33.65,33.56,33.61,2000.0,22.1003,22.1595,22.1003,22.1332,2000.0
2009-03-30 11:45:00,33.62,33.63,33.61,33.62,2100.0,22.1398,22.1464,22.1332,22.1398,2100.0
2009-03-30 11:50:00,33.64,33.64,33.59,33.61,2500.0,22.1529,22.1529,22.12,22.1332,2500.0
2009-03-30 11:55:00,33.59,33.66,33.58,33.66,7600.0,22.12,22.1661,22.1134,22.1661,7600.0
2009-03-30 12:00:00,33.66,33.66,33.64,33.64,800.0,22.1661,22.1661,22.1529,22.1529,800.0
2009-03-30 12:05:00,33.64,33.65,33.62,33.63,3600.0,22.1529,22.1595,22.1398,22.1464,3600.0
2009-03-30 12:10:00,33.62,33.67,33.6,33.62,3600.0,22.1398,22.1727,22.1266,22.1398,3600.0
2009-03-30 12:15:00,33.63,33.74,33.61,33.74,5500.0,22.1464,22.2188,22.1332,22.2188,5500.0
2009-03-30 12:20:00,33.74,33.8,33.72,33.8,2400.0,22.2188,22.2583,22.2056,22.2583,2400.0
2009-03-30 12:25:00,33.79,33.79,33.73,33.76,2400.0,22.2517,22.2517,22.2122,22.232,2400.0
2009-03-30 12:30:00,33.74,33.74,33.7,33.7,3200.0,22.2188,22.2188,22.1925,22.1925,3200.0
2009-03-30 12:35:00,33.72,33.76,33.71,33.75,3300.0,22.2056,22.232,22.199,22.2254,3300.0
2009-03-30 12:40:00,33.73,33.73,33.68,33.68,6300.0,22.2122,22.2122,22.1793,22.1793,6300.0
2009-03-30 12:45:00,33.69,33.74,33.69,33.7,4600.0,22.1859,22.2188,22.1859,22.1925,4600.0
2009-03-30 12:50:00,33.68,33.71,33.63,33.65,21400.0,22.1793,22.199,22.1464,22.1595,21400.0
2009-03-30 12:55:00,33.67,33.67,33.62,33.63,900.0,22.1727,22.1727,22.1398,22.1464,900.0
2009-03-30 13:00:00,33.61,33.64,33.59,33.61,1600.0,22.1332,22.1529,22.12,22.1332,1600.0
2009-03-30 13:05:00,33.58,33.6,33.56,33.58,4600.0,22.1134,22.1266,22.1003,22.1134,4600.0
2009-03-30 13:10:00,33.58,33.63,33.56,33.62,3000.0,22.1134,22.1464,22.1003,22.1398,3000.0
2009-03-30 13:15:00,33.62,33.64,33.6,33.6,4200.0,22.1398,22.1529,22.1266,22.1266,4200.0
2009-03-30 13:20:00,33.56,33.61,33.56,33.59,2700.0,22.1003,22.1332,22.1003,22.12,2700.0
2009-03-30 13:25:00,33.59,33.7,33.59,33.68,3200.0,22.12,22.1925,22.12,22.1793,3200.0
2009-03-30 13:30:00,33.68,33.7,33.63,33.63,5700.0,22.1793,22.1925,22.1464,22.1464,5700.0
2009-03-30 13:35:00,33.61,33.61,33.52,33.56,2800.0,22.1332,22.1332,22.0739,22.1003,2800.0
2009-03-30 13:40:00,33.59,33.59,33.56,33.57,900.0,22.12,22.12,22.1003,22.1069,900.0
2009-03-30 13:45:00,33.57,33.57,33.43,33.47,21900.0,22.1069,22.1069,22.0147,22.041,21900.0
2009-03-30 13:50:00,33.49,33.49,33.44,33.44,8100.0,22.0542,22.0542,22.0212,22.0212,8100.0
2009-03-30 13:55:00,33.45,33.45,33.4,33.43,2100.0,22.0278,22.0278,21.9949,22.0147,2100.0
2009-03-30 14:00:00,33.4,33.43,33.38,33.43,3300.0,21.9949,22.0147,21.9817,22.0147,3300.0
2009-03-30 14:05:00,33.43,33.47,33.41,33.44,4700.0,22.0147,22.041,22.0015,22.0212,4700.0
2009-03-30 14:10:00,33.43,33.62,33.43,33.58,9400.0,22.0147,22.1398,22.0147,22.1134,9400.0
2009-03-30 14:15:00,33.58,33.58,33.53,33.56,1800.0,22.1134,22.1134,22.0805,22.1003,1800.0
2009-03-30 14:20:00,33.55,33.55,33.48,33.55,8000.0,22.0937,22.0937,22.0476,22.0937,8000.0
2009-03-30 14:25:00,33.55,33.55,33.41,33.45,5700.0,22.0937,22.0937,22.0015,22.0278,5700.0
2009-03-30 14:30:00,33.45,33.49,33.41,33.48,3200.0,22.0278,22.0542,22.0015,22.0476,3200.0
2009-03-30 14:35:00,33.47,33.5,33.4,33.4,9700.0,22.041,22.0608,21.9949,21.9949,9700.0
2009-03-30 14:40:00,33.4,33.41,33.3,33.32,42300.0,21.9949,22.0015,21.929,21.9422,42300.0
2009-03-30 14:45:00,33.32,33.38,33.31,33.37,6100.0,21.9422,21.9817,21.9356,21.9751,6100.0
2009-03-30 14:50:00,33.36,33.41,33.34,33.41,7900.0,21.9686,22.0015,21.9554,22.0015,7900.0
2009-03-30 14:55:00,33.4,33.4,33.28,33.29,10800.0,21.9949,21.9949,21.9159,21.9225,10800.0
2009-03-30 15:00:00,33.3,33.36,33.28,33.36,11600.0,21.929,21.9686,21.9159,21.9686,11600.0
2009-03-30 15:05:00,33.33,33.44,33.31,33.44,10300.0,21.9488,22.0212,21.9356,22.0212,10300.0
2009-03-30 15:10:00,33.44,33.51,33.43,33.48,9700.0,22.0212,22.0673,22.0147,22.0476,9700.0
2009-03-30 15:15:00,33.53,33.56,33.44,33.44,5800.0,22.0805,22.1003,22.0212,22.0212,5800.0
2009-03-30 15:20:00,33.45,33.58,33.45,33.56,7700.0,22.0278,22.1134,22.0278,22.1003,7700.0
2009-03-30 15:25:00,33.58,33.59,33.44,33.46,17700.0,22.1134,22.12,22.0212,22.0344,17700.0
2009-03-30 15:30:00,33.46,33.57,33.46,33.53,5200.0,22.0344,22.1069,22.0344,22.0805,5200.0
2009-03-30 15:35:00,33.51,33.59,33.45,33.46,3600.0,22.0673,22.12,22.0278,22.0344,3600.0
2009-03-30 15:40:00,33.45,33.47,33.38,33.44,13200.0,22.0278,22.041,21.9817,22.0212,13200.0
2009-03-30 15:45:00,33.45,33.49,33.38,33.42,12900.0,22.0278,22.0542,21.9817,22.0081,12900.0
2009-03-30 15:50:00,33.42,33.61,33.42,33.54,21900.0,22.0081,22.1332,22.0081,22.0871,21900.0
2009-03-30 15:55:00,33.55,33.63,33.55,33.57,17700.0,22.0937,22.1464,22.0937,22.1069,17700.0
2009-03-31 09:30:00,33.99,34.05,33.9,33.9,35600.0,22.3834,22.4229,22.3242,22.3242,35600.0
2009-03-31 09:35:00,33.95,34.01,33.92,33.97,5400.0,22.3571,22.3966,22.3373,22.3703,5400.0
2009-03-31 09:40:00,33.9,33.9,33.75,33.84,900.0,22.3242,22.3242,22.2254,22.2847,900.0
2009-03-31 09:45:00,33.74,33.77,33.74,33.77,4500.0,22.2188,22.2386,22.2188,22.2386,4500.0
2009-03-31 09:50:00,33.77,33.77,33.69,33.71,2800.0,22.2386,22.2386,22.1859,22.199,2800.0
2009-03-31 09:55:00,33.76,33.82,33.73,33.78,6900.0,22.232,22.2715,22.2122,22.2451,6900.0
2009-03-31 10:00:00,33.75,33.88,33.69,33.86,9000.0,22.2254,22.311,22.1859,22.2978,9000.0
2009-03-31 10:05:00,33.85,33.95,33.83,33.93,3700.0,22.2912,22.3571,22.2781,22.3439,3700.0
2009-03-31 10:10:00,33.92,33.93,33.82,33.83,5900.0,22.3373,22.3439,22.2715,22.2781,5900.0
2009-03-31 10:15:00,33.8,33.87,33.77,33.85,3300.0,22.2583,22.3044,22.2386,22.2912,3300.0
2009-03-31 10:20:00,33.84,33.93,33.83,33.83,2200.0,22.2847,22.3439,22.2781,22.2781,2200.0
2009-03-31 10:25:00,33.86,33.94,33.79,33.94,4200.0,22.2978,22.3505,22.2517,22.3505,4200.0
2009-03-31 10:30:00,33.98,34.02,33.97,33.98,6300.0,22.3768,22.4032,22.3703,22.3768,6300.0
2009-03-31 10:35:00,34.0,34.06,33.98,33.98,2700.0,22.39,22.4295,22.3768,22.3768,2700.0
2009-03-31 10:40:00,33.98,34.02,33.95,34.02,2100.0,22.3768,22.4032,22.3571,22.4032,2100.0
2009-03-31 10:45:00,34.03,34.1,34.03,34.06,7700.0,22.4098,22.4559,22.4098,22.4295,7700.0
2009-03-31 10:50:00,34.04,34.04,34.01,34.01,400.0,22.4164,22.4164,22.3966,22.3966,400.0
2009-03-31 10:55:00,33.96,33.98,33.91,33.96,3900.0,22.3637,22.3768,22.3308,22.3637,3900.0
2009-03-31 11:00:00,33.97,34.03,33.97,34.01,1300.0,22.3703,22.4098,22.3703,22.3966,1300.0
2009-03-31 11:05:00,34.02,34.12,34.02,34.12,3900.0,22.4032,22.469,22.4032,22.469,3900.0
2009-03-31 11:10:00,34.11,34.11,34.06,34.08,2100.0,22.4625,22.4625,22.4295,22.4427,2100.0
2009-03-31 11:15:00,34.09,34.12,34.05,34.11,3200.0,22.4493,22.469,22.4229,22.4625,3200.0
2009-03-31 11:20:00,34.1,34.1,34.08,34.08,700.0,22.4559,22.4559,22.4427,22.4427,700.0
2009-03-31 11:25:00,34.08,34.09,34.08,34.09,400.0,22.4427,22.4493,22.4427,22.4493,400.0
2009-03-31 11:30:00,34.07,34.08,34.03,34.03,1200.0,22.4361,22.4427,22.4098,22.4098,1200.0
2009-03-31 11:35:00,34.03,34.06,34.02,34.04,2000.0,22.4098,22.4295,22.4032,22.4164,2000.0
2009-03-31 11:40:00,34.01,34.02,33.99,34.02,6500.0,22.3966,22.4032,22.3834,22.4032,6500.0
2009-03-31 11:45:00,34.07,34.1,34.07,34.09,600.0,22.4361,22.4559,22.4361,22.4493,600.0
2009-03-31 11:50:00,34.1,34.15,34.1,34.1,2900.0,22.4559,22.4888,22.4559,22.4559,2900.0
2009-03-31 11:55:00,34.13,34.13,34.08,34.08,1400.0,22.4756,22.4756,22.4427,22.4427,1400.0
2009-03-31 12:00:00,34.09,34.09,33.99,34.01,6000.0,22.4493,22.4493,22.3834,22.3966,6000.0
2009-03-31 12:05:00,34.01,34.03,34.01,34.02,3500.0,22.3966,22.4098,22.3966,22.4032,3500.0
2009-03-31 12:10:00,34.0,34.01,33.99,34.01,600.0,22.39,22.3966,22.3834,22.3966,600.0
2009-03-31 12:15:00,34.07,34.07,34.05,34.05,600.0,22.4361,22.4361,22.4229,22.4229,600.0
2009-03-31 12:20:00,34.01,34.02,33.99,34.0,2200.0,22.3966,22.4032,22.3834,22.39,2200.0
2009-03-31 12:25:00,33.97,34.0,33.97,33.99,1300.0,22.3703,22.39,22.3703,22.3834,1300.0
2009-03-31 12:30:00,33.97,33.97,33.96,33.96,8500.0,22.3703,22.3703,22.3637,22.3637,8500.0
2009-03-31 12:35:00,33.97,34.0,33.97,33.99,1600.0,22.3703,22.39,22.3703,22.3834,1600.0
2009-03-31 12:40:00,34.06,34.07,34.02,34.02,4200.0,22.4295,22.4361,22.4032,22.4032,4200.0
2009-03-31 12:45:00,34.04,34.06,34.02,34.04,7400.0,22.4164,22.4295,22.4032,22.4164,7400.0
2009-03-31 12:50:00,34.02,34.12,34.02,34.09,2400.0,22.4032,22.469,22.4032,22.4493,2400.0
2009-03-31 12:55:00,34.09,34.13,34.09,34.12,3400.0,22.4493,22.4756,22.4493,22.469,3400.0
2009-03-31 13:00:00,34.11,34.18,34.11,34.17,3000.0,22.4625,22.5086,22.4625,22.502,3000.0
2009-03-31 13:05:00,34.19,34.24,34.17,34.22,6000.0,22.5151,22.5481,22.502,22.5349,6000.0
2009-03-31 13:10:00,34.23,34.27,34.23,34.24,5100.0,22.5415,22.5678,22.5415,22.5481,5100.0
2009-03-31 13:15:00,34.23,34.24,34.19,34.2,12300.0,22.5415,22.5481,22.5151,22.5217,12300.0
2009-03-31 13:20:00,34.21,34.26,34.21,34.22,7400.0,22.5283,22.5612,22.5283,22.5349,7400.0
2009-03-31 13:25:00,34.19,34.22,34.19,34.22,1100.0,22.5151,22.5349,22.5151,22.5349,1100.0
2009-03-31 13:30:00,34.21,34.29,34.21,34.28,1100.0,22.5283,22.581,22.5283,22.5744,1100.0
2009-03-31 13:35:00,34.29,34.29,34.25,34.28,1600.0,22.581,22.581,22.5547,22.5744,1600.0
2009-03-31 13:40:00,34.28,34.29,34.24,34.29,4300.0,22.5744,22.581,22.5481,22.581,4300.0
2009-03-31 13:45:00,34.29,34.32,34.27,34.29,9100.0,22.581,22.6007,22.5678,22.581,9100.0
2009-03-31 13:50:00,34.3,34.3,34.24,34.24,10800.0,22.5876,22.5876,22.5481,22.5481,10800.0
2009-03-31 13:55:00,34.23,34.33,34.23,34.31,6600.0,22.5415,22.6073,22.5415,22.5942,6600.0
2009-03-31 14:00:00,34.33,34.36,34.32,34.33,6400.0,22.6073,22.6271,22.6007,22.6073,6400.0
2009-03-31 14:05:00,34.33,34.39,34.32,34.39,9100.0,22.6073,22.6468,22.6007,22.6468,9100.0
2009-03-31 14:10:00,34.37,34.44,34.37,34.41,3900.0,22.6337,22.6798,22.6337,22.66,3900.0
2009-03-31 14:15:00,34.41,34.48,34.41,34.48,13500.0,22.66,22.7061,22.66,22.7061,13500.0
2009-03-31 14:20:00,34.44,34.45,34.35,34.39,32200.0,22.6798,22.6864,22.6205,22.6468,32200.0
2009-03-31 14:25:00,34.38,34.41,34.35,34.4,6500.0,22.6403,22.66,22.6205,22.6534,6500.0
2009-03-31 14:30:00,34.4,34.47,34.4,34.46,4500.0,22.6534,22.6995,22.6534,22.6929,4500.0
2009-03-31 14:35:00,34.49,34.58,34.47,34.56,4700.0,22.7127,22.772,22.6995,22.7588,4700.0
2009-03-31 14:40:00,34.59,34.61,34.57,34.61,3400.0,22.7786,22.7917,22.7654,22.7917,3400.0
2009-03-31 14:45:00,34.6,34.63,34.57,34.57,2400.0,22.7851,22.8049,22.7654,22.7654,2400.0
2009-03-31 14:50:00,34.6,34.64,34.58,34.58,5400.0,22.7851,22.8115,22.772,22.772,5400.0
2009-03-31 14:55:00,34.59,34.6,34.5,34.5,2500.0,22.7786,22.7851,22.7193,22.7193,2500.0
2009-03-31 15:00:00,34.53,34.54,34.48,34.5,5800.0,22.739,22.7456,22.7061,22.7193,5800.0
2009-03-31 15:05:00,34.49,34.49,34.41,34.48,3300.0,22.7127,22.7127,22.66,22.7061,3300.0
2009-03-31 15:10:00,34.48,34.49,34.39,34.4,5300.0,22.7061,22.7127,22.6468,22.6534,5300.0
2009-03-31 15:15:00,34.41,34.48,34.4,34.46,3600.0,22.66,22.7061,22.6534,22.6929,3600.0
2009-03-31 15:20:00,34.49,34.52,34.42,34.51,16900.0,22.7127,22.7325,22.6666,22.7259,16900.0
2009-03-31 15:25:00,34.52,34.57,34.51,34.55,3800.0,22.7325,22.7654,22.7259,22.7522,3800.0
2009-03-31 15:30:00,34.54,34.55,34.33,34.35,5800.0,22.7456,22.7522,22.6073,22.6205,5800.0
2009-03-31 15:35:00,34.32,34.34,34.21,34.33,9800.0,22.6007,22.6139,22.5283,22.6073,9800.0
2009-03-31 15:40:00,34.37,34.38,34.15,34.15,26400.0,22.6337,22.6403,22.4888,22.4888,26400.0
2009-03-31 15:45:00,34.15,34.22,34.04,34.04,35800.0,22.4888,22.5349,22.4164,22.4164,35800.0
2009-03-31 15:50:00,34.06,34.3,34.06,34.24,20200.0,22.4295,22.5876,22.4295,22.5481,20200.0
2009-03-31 15:55:00,34.24,34.28,33.99,33.99,16600.0,22.5481,22.5744,22.3834,22.3834,16600.0
2009-04-01 09:30:00,33.61,33.81,33.49,33.52,28000.0,22.1332,22.2649,22.0542,22.0739,28000.0
2009-04-01 09:35:00,33.49,33.63,33.49,33.63,8300.0,22.0542,22.1464,22.0542,22.1464,8300.0
2009-04-01 09:40:00,33.64,33.67,33.61,33.61,2900.0,22.1529,22.1727,22.1332,22.1332,2900.0
2009-04-01 09:45:00,33.67,33.67,33.58,33.58,3600.0,22.1727,22.1727,22.1134,22.1134,3600.0
2009-04-01 09:50:00,33.59,33.66,33.59,33.64,7200.0,22.12,22.1661,22.12,22.1529,7200.0
2009-04-01 09:55:00,33.62,33.81,33.62,33.8,4900.0,22.1398,22.2649,22.1398,22.2583,4900.0
2009-04-01 10:00:00,33.83,34.02,33.83,34.01,12800.0,22.2781,22.4032,22.2781,22.3966,12800.0
2009-04-01 10:05:00,33.99,34.04,33.94,34.01,6500.0,22.3834,22.4164,22.3505,22.3966,6500.0
2009-04-01 10:10:00,34.04,34.08,34.01,34.08,9000.0,22.4164,22.4427,22.3966,22.4427,9000.0
2009-04-01 10:15:00,34.09,34.27,34.05,34.26,8000.0,22.4493,22.5678,22.4229,22.5612,8000.0
2009-04-01 10:20:00,34.25,34.38,34.25,34.33,7000.0,22.5547,22.6403,22.5547,22.6073,7000.0
2009-04-01 10:25:00,34.24,34.27,34.22,34.22,8300.0,22.5481,22.5678,22.5349,22.5349,8300.0
2009-04-01 10:30:00,34.23,34.24,34.14,34.14,11400.0,22.5415,22.5481,22.4822,22.4822,11400.0
2009-04-01 10:35:00,34.19,34.4,34.19,34.4,5900.0,22.5151,22.6534,22.5151,22.6534,5900.0
2009-04-01 10:40:00,34.42,34.47,34.39,34.41,2600.0,22.6666,22.6995,22.6468,22.66,2600.0
2009-04-01 10:45:00,34.43,34.47,34.36,34.39,6700.0,22.6732,22.6995,22.6271,22.6468,6700.0
2009-04-01 10:50:00,34.38,34.45,34.38,34.41,12300.0,22.6403,22.6864,22.6403,22.66,12300.0
2009-04-01 10:55:00,34.41,34.5,34.37,34.38,15900.0,22.66,22.7193,22.6337,22.6403,15900.0
2009-04-01 11:00:00,34.37,34.4,34.34,34.36,10900.0,22.6337,22.6534,22.6139,22.6271,10900.0
2009-04-01 11:05:00,34.36,34.39,34.32,34.35,9100.0,22.6271,22.6468,22.6007,22.6205,9100.0
2009-04-01 11:10:00,34.34,34.34,34.23,34.25,6900.0,22.6139,22.6139,22.5415,22.5547,6900.0
2009-04-01 11:15:00,34.25,34.37,34.24,34.34,9300.0,22.5547,22.6337,22.5481,22.6139,9300.0
2009-04-01 11:20:00,34.36,34.37,34.29,34.33,3400.0,22.6271,22.6337,22.581,22.6073,3400.0
2009-04-01 11:25:00,34.36,34.46,34.34,34.43,4800.0,22.6271,22.6929,22.6139,22.6732,4800.0
2009-04-01 11:30:00,34.47,34.52,34.42,34.42,5600.0,22.6995,22.7325,22.6666,22.6666,5600.0
2009-04-01 11:35:00,34.41,34.51,34.41,34.5,5200.0,22.66,22.7259,22.66,22.7193,5200.0
2009-04-01 11:40:00,34.52,34.59,34.51,34.55,2000.0,22.7325,22.7786,22.7259,22.7522,2000.0
2009-04-01 11:45:00,34.56,34.59,34.48,34.48,3200.0,22.7588,22.7786,22.7061,22.7061,3200.0
2009-04-01 11:50:00,34.49,34.5,34.44,34.45,4300.0,22.7127,22.7193,22.6798,22.6864,4300.0
2009-04-01 11:55:00,34.47,34.56,34.46,34.52,6200.0,22.6995,22.7588,22.6929,22.7325,6200.0
2009-04-01 12:00:00,34.55,34.6,34.54,34.54,4300.0,22.7522,22.7851,22.7456,22.7456,4300.0
2009-04-01 12:05:00,34.57,34.66,34.54,34.64,15700.0,22.7654,22.8247,22.7456,22.8115,15700.0
2009-04-01 12:10:00,34.65,34.68,34.64,34.65,3600.0,22.8181,22.8378,22.8115,22.8181,3600.0
2009-04-01 12:15:00,34.68,34.69,34.61,34.61,2100.0,22.8378,22.8444,22.7917,22.7917,2100.0
2009-04-01 12:20:00,34.62,34.64,34.6,34.63,4000.0,22.7983,22.8115,22.7851,22.8049,4000.0
2009-04-01 12:25:00,34.63,34.63,34.56,34.58,3500.0,22.8049,22.8049,22.7588,22.772,3500.0
2009-04-01 12:30:00,34.57,34.62,34.57,34.59,4200.0,22.7654,22.7983,22.7654,22.7786,4200.0
2009-04-01 12:35:00,34.56,34.56,34.47,34.48,4700.0,22.7588,22.7588,22.6995,22.7061,4700.0
2009-04-01 12:40:00,34.52,34.52,34.5,34.5,800.0,22.7325,22.7325,22.7193,22.7193,800.0
2009-04-01 12:45:00,34.49,34.55,34.48,34.54,1600.0,22.7127,22.7522,22.7061,22.7456,1600.0
2009-04-01 12:50:00,34.53,34.54,34.5,34.5,2200.0,22.739,22.7456,22.7193,22.7193,2200.0
2009-04-01 12:55:00,34.49,34.49,34.41,34.44,2500.0,22.7127,22.7127,22.66,22.6798,2500.0
2009-04-01 13:00:00,34.45,34.5,34.45,34.49,1400.0,22.6864,22.7193,22.6864,22.7127,1400.0
2009-04-01 13:05:00,34.45,34.48,34.36,34.39,5400.0,22.6864,22.7061,22.6271,22.6468,5400.0
2009-04-01 13:10:00,34.38,34.46,34.34,34.46,4000.0,22.6403,22.6929,22.6139,22.6929,4000.0
2009-04-01 13:15:00,34.44,34.48,34.43,34.47,2900.0,22.6798,22.7061,22.6732,22.6995,2900.0
2009-04-01 13:20:00,34.48,34.54,34.47,34.5,4600.0,22.7061,22.7456,22.6995,22.7193,4600.0
2009-04-01 13:25:00,34.49,34.54,34.49,34.52,4500.0,22.7127,22.7456,22.7127,22.7325,4500.0
2009-04-01 13:30:00,34.54,34.54,34.46,34.47,12000.0,22.7456,22.7456,22.6929,22.6995,12000.0
2009-04-01 13:35:00,34.48,34.69,34.48,34.66,6800.0,22.7061,22.8444,22.7061,22.8247,6800.0
2009-04-01 13:40:00,34.64,34.7,34.64,34.7,3100.0,22.8115,22.851,22.8115,22.851,3100.0
2009-04-01 13:45:00,34.67,34.69,34.63,34.63,3300.0,22.8312,22.8444,22.8049,22.8049,3300.0
2009-04-01 13:50:00,34.63,34.77,34.6,34.74,7500.0,22.8049,22.8971,22.7851,22.8773,7500.0
2009-04-01 13:55:00,34.76,34.76,34.72,34.74,2700.0,22.8905,22.8905,22.8642,22.8773,2700.0
2009-04-01 14:00:00,34.77,34.8,34.72,34.78,5200.0,22.8971,22.9168,22.8642,22.9037,5200.0
2009-04-01 14:05:00,34.79,34.88,34.77,34.86,2400.0,22.9103,22.9695,22.8971,22.9564,2400.0
2009-04-01 14:10:00,34.83,34.85,34.81,34.85,700.0,22.9366,22.9498,22.9234,22.9498,700.0
2009-04-01 14:15:00,34.85,34.86,34.79,34.81,4900.0,22.9498,22.9564,22.9103,22.9234,4900.0
2009-04-01 14:20:00,34.78,34.8,34.75,34.78,2300.0,22.9037,22.9168,22.8839,22.9037,2300.0
2009-04-01 14:25:00,34.76,34.76,34.7,34.72,6200.0,22.8905,22.8905,22.851,22.8642,6200.0
2009-04-01 14:30:00,34.73,34.81,34.73,34.79,12000.0,22.8707,22.9234,22.8707,22.9103,12000.0
2009-04-01 14:35:00,34.83,34.84,34.8,34.8,5300.0,22.9366,22.9432,22.9168,22.9168,5300.0
2009-04-01 14:40:00,34.79,34.79,34.68,34.68,2800.0,22.9103,22.9103,22.8378,22.8378,2800.0
2009-04-01 14:45:00,34.67,34.75,34.65,34.74,2300.0,22.8312,22.8839,22.8181,22.8773,2300.0
2009-04-01 14:50:00,34.72,34.83,34.72,34.82,7600.0,22.8642,22.9366,22.8642,22.93,7600.0
2009-04-01 14:55:00,34.82,34.82,34.75,34.77,6400.0,22.93,22.93,22.8839,22.8971,6400.0
2009-04-01 15:00:00,34.77,34.78,34.54,34.57,15700.0,22.8971,22.9037,22.7456,22.7654,15700.0
2009-04-01 15:05:00,34.58,34.63,34.56,34.6,17600.0,22.772,22.8049,22.7588,22.7851,17600.0
2009-04-01 15:10:00,34.52,34.54,34.42,34.46,47400.0,22.7325,22.7456,22.6666,22.6929,47400.0
2009-04-01 15:15:00,34.44,34.57,34.36,34.54,8100.0,22.6798,22.7654,22.6271,22.7456,8100.0
2009-04-01 15:20:00,34.5,34.59,34.48,34.55,9800.0,22.7193,22.7786,22.7061,22.7522,9800.0
2009-04-01 15:25:00,34.54,34.62,34.53,34.59,4900.0,22.7456,22.7983,22.739,22.7786,4900.0
2009-04-01 15:30:00,34.57,34.73,34.53,34.72,4200.0,22.7654,22.8707,22.739,22.8642,4200.0
2009-04-01 15:35:00,34.71,34.9,34.71,34.87,10800.0,22.8576,22.9827,22.8576,22.9629,10800.0
2009-04-01 15:40:00,34.92,34.92,34.85,34.86,5000.0,22.9959,22.9959,22.9498,22.9564,5000.0
2009-04-01 15:45:00,34.86,34.92,34.86,34.88,5200.0,22.9564,22.9959,22.9564,22.9695,5200.0
2009-04-01 15:50:00,34.9,34.96,34.77,34.83,17500.0,22.9827,23.0222,22.8971,22.9366,17500.0
2009-04-01 15:55:00,34.8,34.83,34.73,34.73,8400.0,22.9168,22.9366,22.8707,22.8707,8400.0
2009-04-02 09:30:00,35.88,35.93,35.74,35.75,13400.0,23.6281,23.661,23.5359,23.5424,13400.0
2009-04-02 09:35:00,35.74,35.77,35.66,35.72,12300.0,23.5359,23.5556,23.4832,23.5227,12300.0
2009-04-02 09:40:00,35.72,35.73,35.6,35.7,5800.0,23.5227,23.5293,23.4437,23.5095,5800.0
2009-04-02 09:45:00,35.74,35.83,35.72,35.8,7300.0,23.5359,23.5951,23.5227,23.5754,7300.0
2009-04-02 09:50:00,35.79,35.87,35.69,35.85,10900.0,23.5688,23.6215,23.5029,23.6083,10900.0
2009-04-02 09:55:00,35.83,35.9,35.83,35.87,11200.0,23.5951,23.6412,23.5951,23.6215,11200.0
2009-04-02 10:00:00,35.91,36.03,35.9,35.91,35900.0,23.6478,23.7268,23.6412,23.6478,35900.0
2009-04-02 10:05:00,35.9,35.95,35.84,35.88,13200.0,23.6412,23.6742,23.6017,23.6281,13200.0
2009-04-02 10:10:00,35.9,35.9,35.79,35.84,15600.0,23.6412,23.6412,23.5688,23.6017,15600.0
2009-04-02 10:15:00,35.83,35.98,35.83,35.91,9000.0,23.5951,23.6939,23.5951,23.6478,9000.0
2009-04-02 10:20:00,35.9,35.91,35.78,35.82,13100.0,23.6412,23.6478,23.5622,23.5885,13100.0
2009-04-02 10:25:00,35.79,35.83,35.66,35.69,5400.0,23.5688,23.5951,23.4832,23.5029,5400.0
2009-04-02 10:30:00,35.69,35.75,35.67,35.72,9500.0,23.5029,23.5424,23.4898,23.5227,9500.0
2009-04-02 10:35:00,35.7,35.78,35.66,35.74,4000.0,23.5095,23.5622,23.4832,23.5359,4000.0
2009-04-02 10:40:00,35.72,35.85,35.69,35.84,12800.0,23.5227,23.6083,23.5029,23.6017,12800.0
2009-04-02 10:45:00,35.85,35.94,35.84,35.92,6500.0,23.6083,23.6676,23.6017,23.6544,6500.0
2009-04-02 10:50:00,35.94,35.94,35.85,35.85,4500.0,23.6676,23.6676,23.6083,23.6083,4500.0
2009-04-02 10:55:00,35.85,35.95,35.85,35.94,6200.0,23.6083,23.6742,23.6083,23.6676,6200.0
2009-04-02 11:00:00,35.95,36.01,35.93,35.98,3300.0,23.6742,23.7137,23.661,23.6939,3300.0
2009-04-02 11:05:00,35.99,36.01,35.92,35.94,8000.0,23.7005,23.7137,23.6544,23.6676,8000.0
2009-04-02 11:10:00,35.93,36.11,35.93,36.09,7600.0,23.661,23.7795,23.661,23.7663,7600.0
2009-04-02 11:15:00,36.13,36.18,36.08,36.16,9200.0,23.7927,23.8256,23.7598,23.8124,9200.0
2009-04-02 11:20:00,36.18,36.19,36.1,36.11,3100.0,23.8256,23.8322,23.7729,23.7795,3100.0
2009-04-02 11:25:00,36.1,36.15,36.09,36.11,7000.0,23.7729,23.8059,23.7663,23.7795,7000.0
2009-04-02 11:30:00,36.09,36.09,36.0,36.03,9100.0,23.7663,23.7663,23.7071,23.7268,9100.0
2009-04-02 11:35:00,36.03,36.05,35.99,36.05,4700.0,23.7268,23.74,23.7005,23.74,4700.0
2009-04-02 11:40:00,36.03,36.09,36.01,36.01,7900.0,23.7268,23.7663,23.7137,23.7137,7900.0
2009-04-02 11:45:00,35.99,36.04,35.99,36.0,2100.0,23.7005,23.7334,23.7005,23.7071,2100.0
2009-04-02 11:50:00,36.0,36.0,35.95,35.99,5800.0,23.7071,23.7071,23.6742,23.7005,5800.0
2009-04-02 11:55:00,35.99,36.06,35.97,36.05,15900.0,23.7005,23.7466,23.6873,23.74,15900.0
2009-04-02 12:00:00,36.05,36.06,35.99,36.0,2600.0,23.74,23.7466,23.7005,23.7071,2600.0
2009-04-02 12:05:00,35.98,36.07,35.98,36.07,2700.0,23.6939,23.7532,23.6939,23.7532,2700.0
2009-04-02 12:10:00,36.09,36.11,36.06,36.11,17300.0,23.7663,23.7795,23.7466,23.7795,17300.0
2009-04-02 12:15:00,36.12,36.17,36.11,36.16,9100.0,23.7861,23.819,23.7795,23.8124,9100.0
2009-04-02 12:20:00,36.15,36.2,36.15,36.19,2300.0,23.8059,23.8388,23.8059,23.8322,2300.0
2009-04-02 12:25:00,36.17,36.27,36.17,36.21,6200.0,23.819,23.8849,23.819,23.8454,6200.0
2009-04-02 12:30:00,36.21,36.28,36.21,36.28,3800.0,23.8454,23.8915,23.8454,23.8915,3800.0
2009-04-02 12:35:00,36.27,36.29,36.22,36.24,16900.0,23.8849,23.8981,23.852,23.8651,16900.0
2009-04-02 12:40:00,36.23,36.26,36.21,36.26,6600.0,23.8585,23.8783,23.8454,23.8783,6600.0
2009-04-02 12:45:00,36.25,36.25,36.22,36.23,12300.0,23.8717,23.8717,23.852,23.8585,12300.0
2009-04-02 12:50:00,36.22,36.26,36.19,36.21,7600.0,23.852,23.8783,23.8322,23.8454,7600.0
2009-04-02 12:55:00,36.2,36.21,36.11,36.11,5400.0,23.8388,23.8454,23.7795,23.7795,5400.0
2009-04-02 13:00:00,36.1,36.15,36.1,36.12,1800.0,23.7729,23.8059,23.7729,23.7861,1800.0
2009-04-02 13:05:00,36.11,36.11,36.02,36.05,3700.0,23.7795,23.7795,23.7203,23.74,3700.0
2009-04-02 13:10:00,36.07,36.07,36.02,36.05,3300.0,23.7532,23.7532,23.7203,23.74,3300.0
2009-04-02 13:15:00,36.04,36.07,36.01,36.04,3200.0,23.7334,23.7532,23.7137,23.7334,3200.0
2009-04-02 13:20:00,36.0,36.0,35.9,35.92,6500.0,23.7071,23.7071,23.6412,23.6544,6500.0
2009-04-02 13:25:00,35.9,35.97,35.9,35.93,6000.0,23.6412,23.6873,23.6412,23.661,6000.0
2009-04-02 13:30:00,35.93,36.03,35.88,35.98,15400.0,23.661,23.7268,23.6281,23.6939,15400.0
2009-04-02 13:35:00,35.99,36.01,35.88,35.88,9200.0,23.7005,23.7137,23.6281,23.6281,9200.0
2009-04-02 13:40:00,35.89,35.93,35.83,35.86,2300.0,23.6346,23.661,23.5951,23.6149,2300.0
2009-04-02 13:45:00,35.86,36.01,35.86,35.96,2900.0,23.6149,23.7137,23.6149,23.6807,2900.0
2009-04-02 13:50:00,35.94,35.98,35.94,35.95,1300.0,23.6676,23.6939,23.6676,23.6742,1300.0
2009-04-02 13:55:00,35.95,35.97,35.83,35.88,8300.0,23.6742,23.6873,23.5951,23.6281,8300.0
2009-04-02 14:00:00,35.88,35.97,35.88,35.95,9400.0,23.6281,23.6873,23.6281,23.6742,9400.0
2009-04-02 14:05:00,36.02,36.03,35.88,35.88,2800.0,23.7203,23.7268,23.6281,23.6281,2800.0
2009-04-02 14:10:00,35.93,35.95,35.91,35.93,7500.0,23.661,23.6742,23.6478,23.661,7500.0
2009-04-02 14:15:00,35.92,35.93,35.88,35.89,8600.0,23.6544,23.661,23.6281,23.6346,8600.0
2009-04-02 14:20:00,35.91,35.98,35.91,35.94,1700.0,23.6478,23.6939,23.6478,23.6676,1700.0
2009-04-02 14:25:00,35.95,36.08,35.94,36.08,5300.0,23.6742,23.7598,23.6676,23.7598,5300.0
2009-04-02 14:30:00,36.07,36.14,36.07,36.11,1700.0,23.7532,23.7993,23.7532,23.7795,1700.0
2009-04-02 14:35:00,36.15,36.19,36.14,36.17,2900.0,23.8059,23.8322,23.7993,23.819,2900.0
2009-04-02 14:40:00,36.17,36.24,36.17,36.22,7000.0,23.819,23.8651,23.819,23.852,7000.0
2009-04-02 14:45:00,36.21,36.26,36.21,36.22,10900.0,23.8454,23.8783,23.8454,23.852,10900.0
2009-04-02 14:50:00,36.22,36.22,36.04,36.04,12300.0,23.852,23.852,23.7334,23.7334,12300.0
2009-04-02 14:55:00,36.01,36.08,36.01,36.04,9400.0,23.7137,23.7598,23.7137,23.7334,9400.0
2009-04-02 15:00:00,36.04,36.16,36.04,36.11,14200.0,23.7334,23.8124,23.7334,23.7795,14200.0
2009-04-02 15:05:00,36.1,36.1,35.88,35.96,20000.0,23.7729,23.7729,23.6281,23.6807,20000.0
2009-04-02 15:10:00,36.01,36.02,35.93,35.96,7600.0,23.7137,23.7203,23.661,23.6807,7600.0
2009-04-02 15:15:00,36.02,36.11,35.93,35.96,6500.0,23.7203,23.7795,23.661,23.6807,6500.0
2009-04-02 15:20:00,35.94,36.06,35.9,36.03,8700.0,23.6676,23.7466,23.6412,23.7268,8700.0
2009-04-02 15:25:00,36.06,36.11,36.0,36.03,9900.0,23.7466,23.7795,23.7071,23.7268,9900.0
2009-04-02 15:30:00,36.05,36.11,36.04,36.06,3900.0,23.74,23.7795,23.7334,23.7466,3900.0
2009-04-02 15:35:00,36.06,36.09,35.94,36.0,6400.0,23.7466,23.7663,23.6676,23.7071,6400.0
2009-04-02 15:40:00,35.96,36.08,35.94,35.97,13100.0,23.6807,23.7598,23.6676,23.6873,13100.0
2009-04-02 15:45:00,35.97,35.99,35.82,35.94,28800.0,23.6873,23.7005,23.5885,23.6676,28800.0
2009-04-02 15:50:00,35.94,35.96,35.77,35.82,20200.0,23.6676,23.6807,23.5556,23.5885,20200.0
2009-04-02 15:55:00,35.8,35.84,35.66,35.78,14700.0,23.5754,23.6017,23.4832,23.5622,14700.0
2009-04-03 09:30:00,35.87,35.87,35.75,35.84,11000.0,23.6215,23.6215,23.5424,23.6017,11000.0
2009-04-03 09:35:00,35.93,35.93,35.81,35.81,1200.0,23.661,23.661,23.582,23.582,1200.0
2009-04-03 09:40:00,35.78,35.89,35.78,35.88,4200.0,23.5622,23.6346,23.5622,23.6281,4200.0
2009-04-03 09:45:00,35.89,35.89,35.66,35.71,3200.0,23.6346,23.6346,23.4832,23.5161,3200.0
2009-04-03 09:50:00,35.68,35.75,35.67,35.73,7200.0,23.4964,23.5424,23.4898,23.5293,7200.0
2009-04-03 09:55:00,35.73,35.83,35.7,35.8,5400.0,23.5293,23.5951,23.5095,23.5754,5400.0
2009-04-03 10:00:00,35.8,35.81,35.63,35.65,7400.0,23.5754,23.582,23.4634,23.4766,7400.0
2009-04-03 10:05:00,35.61,35.67,35.58,35.66,1700.0,23.4503,23.4898,23.4305,23.4832,1700.0
2009-04-03 10:10:00,35.67,35.67,35.66,35.66,700.0,23.4898,23.4898,23.4832,23.4832,700.0
2009-04-03 10:15:00,35.66,35.68,35.65,35.67,800.0,23.4832,23.4964,23.4766,23.4898,800.0
2009-04-03 10:20:00,35.59,35.62,35.56,35.62,3300.0,23.4371,23.4568,23.4173,23.4568,3300.0
2009-04-03 10:25:00,35.64,35.69,35.64,35.69,700.0,23.47,23.5029,23.47,23.5029,700.0
2009-04-03 10:30:00,35.69,35.71,35.61,35.61,2500.0,23.5029,23.5161,23.4503,23.4503,2500.0
2009-04-03 10:35:00,35.59,35.64,35.58,35.6,1900.0,23.4371,23.47,23.4305,23.4437,1900.0
2009-04-03 10:40:00,35.62,35.63,35.52,35.54,3400.0,23.4568,23.4634,23.391,23.4042,3400.0
2009-04-03 10:45:00,35.52,35.54,35.49,35.54,10200.0,23.391,23.4042,23.3712,23.4042,10200.0
2009-04-03 10:50:00,35.54,35.61,35.54,35.61,2800.0,23.4042,23.4503,23.4042,23.4503,2800.0
2009-04-03 10:55:00,35.63,35.63,35.55,35.59,3600.0,23.4634,23.4634,23.4107,23.4371,3600.0
2009-04-03 11:00:00,35.6,35.63,35.57,35.6,2300.0,23.4437,23.4634,23.4239,23.4437,2300.0
2009-04-03 11:05:00,35.59,35.59,35.5,35.57,5900.0,23.4371,23.4371,23.3778,23.4239,5900.0
2009-04-03 11:10:00,35.57,35.59,35.54,35.55,7100.0,23.4239,23.4371,23.4042,23.4107,7100.0
2009-04-03 11:15:00,35.55,35.56,35.51,35.56,4800.0,23.4107,23.4173,23.3844,23.4173,4800.0
2009-04-03 11:20:00,35.57,35.57,35.49,35.5,3600.0,23.4239,23.4239,23.3712,23.3778,3600.0
2009-04-03 11:25:00,35.49,35.6,35.48,35.59,26500.0,23.3712,23.4437,23.3646,23.4371,26500.0
2009-04-03 11:30:00,35.6,35.66,35.58,35.64,13800.0,23.4437,23.4832,23.4305,23.47,13800.0
2009-04-03 11:35:00,35.67,35.7,35.66,35.66,2700.0,23.4898,23.5095,23.4832,23.4832,2700.0
2009-04-03 11:40:00,35.66,35.75,35.66,35.72,4100.0,23.4832,23.5424,23.4832,23.5227,4100.0
2009-04-03 11:45:00,35.73,35.73,35.7,35.72,400.0,23.5293,23.5293,23.5095,23.5227,400.0
2009-04-03 11:50:00,35.76,35.78,35.76,35.78,1400.0,23.549,23.5622,23.549,23.5622,1400.0
2009-04-03 11:55:00,35.76,35.8,35.74,35.8,4200.0,23.549,23.5754,23.5359,23.5754,4200.0
2009-04-03 12:00:00,35.78,35.89,35.77,35.89,21200.0,23.5622,23.6346,23.5556,23.6346,21200.0
2009-04-03 12:05:00,35.87,35.87,35.81,35.83,6100.0,23.6215,23.6215,23.582,23.5951,6100.0
2009-04-03 12:10:00,35.86,35.92,35.83,35.92,2000.0,23.6149,23.6544,23.5951,23.6544,2000.0
2009-04-03 12:15:00,35.92,35.96,35.9,35.91,3800.0,23.6544,23.6807,23.6412,23.6478,3800.0
2009-04-03 12:20:00,35.89,35.92,35.89,35.92,2600.0,23.6346,23.6544,23.6346,23.6544,2600.0
2009-04-03 12:25:00,35.92,35.98,35.92,35.98,6500.0,23.6544,23.6939,23.6544,23.6939,6500.0
2009-04-03 12:30:00,35.95,36.0,35.91,35.93,28600.0,23.6742,23.7071,23.6478,23.661,28600.0
2009-04-03 12:35:00,35.95,36.0,35.93,35.93,4400.0,23.6742,23.7071,23.661,23.661,4400.0
2009-04-03 12:40:00,35.93,35.97,35.93,35.97,8600.0,23.661,23.6873,23.661,23.6873,8600.0
2009-04-03 12:45:00,35.96,35.96,35.84,35.86,4400.0,23.6807,23.6807,23.6017,23.6149,4400.0
2009-04-03 12:50:00,35.86,35.87,35.84,35.84,1900.0,23.6149,23.6215,23.6017,23.6017,1900.0
2009-04-03 12:55:00,35.85,35.87,35.85,35.87,700.0,23.6083,23.6215,23.6083,23.6215,700.0
2009-04-03 13:00:00,35.89,35.94,35.89,35.92,6000.0,23.6346,23.6676,23.6346,23.6544,6000.0
2009-04-03 13:05:00,35.92,35.94,35.82,35.83,8000.0,23.6544,23.6676,23.5885,23.5951,8000.0
2009-04-03 13:10:00,35.82,35.84,35.8,35.81,4500.0,23.5885,23.6017,23.5754,23.582,4500.0
2009-04-03 13:15:00,35.85,35.88,35.83,35.87,3200.0,23.6083,23.6281,23.5951,23.6215,3200.0
2009-04-03 13:20:00,35.87,35.87,35.82,35.84,2700.0,23.6215,23.6215,23.5885,23.6017,2700.0
2009-04-03 13:25:00,35.81,35.97,35.81,35.96,5500.0,23.582,23.6873,23.582,23.6807,5500.0
2009-04-03 13:30:00,35.96,35.97,35.93,35.93,3300.0,23.6807,23.6873,23.661,23.661,3300.0
2009-04-03 13:35:00,35.94,35.95,35.91,35.91,9600.0,23.6676,23.6742,23.6478,23.6478,9600.0
2009-04-03 13:40:00,35.88,35.91,35.83,35.87,5700.0,23.6281,23.6478,23.5951,23.6215,5700.0
2009-04-03 13:45:00,35.87,35.92,35.87,35.92,1300.0,23.6215,23.6544,23.6215,23.6544,1300.0
2009-04-03 13:50:00,35.92,36.03,35.91,36.02,1600.0,23.6544,23.7268,23.6478,23.7203,1600.0
2009-04-03 13:55:00,36.07,36.07,36.01,36.04,4400.0,23.7532,23.7532,23.7137,23.7334,4400.0
2009-04-03 14:00:00,36.05,36.09,36.03,36.04,3100.0,23.74,23.7663,23.7268,23.7334,3100.0
2009-04-03 14:05:00,36.0,36.0,35.98,35.99,2500.0,23.7071,23.7071,23.6939,23.7005,2500.0
2009-04-03 14:10:00,35.99,36.09,35.99,36.09,4500.0,23.7005,23.7663,23.7005,23.7663,4500.0
2009-04-03 14:15:00,36.1,36.12,36.06,36.11,3800.0,23.7729,23.7861,23.7466,23.7795,3800.0
2009-04-03 14:20:00,36.14,36.14,36.08,36.08,2600.0,23.7993,23.7993,23.7598,23.7598,2600.0
2009-04-03 14:25:00,36.09,36.25,36.09,36.24,4300.0,23.7663,23.8717,23.7663,23.8651,4300.0
2009-04-03 14:30:00,36.24,36.24,36.21,36.22,7500.0,23.8651,23.8651,23.8454,23.852,7500.0
2009-04-03 14:35:00,36.25,36.28,36.24,36.24,3000.0,23.8717,23.8915,23.8651,23.8651,3000.0
2009-04-03 14:40:00,36.26,36.26,36.16,36.18,4200.0,23.8783,23.8783,23.8124,23.8256,4200.0
2009-04-03 14:45:00,36.19,36.2,36.09,36.09,7500.0,23.8322,23.8388,23.7663,23.7663,7500.0
2009-04-03 14:50:00,36.08,36.1,36.07,36.1,5800.0,23.7598,23.7729,23.7532,23.7729,5800.0
2009-04-03 14:55:00,36.11,36.2,36.11,36.2,5000.0,23.7795,23.8388,23.7795,23.8388,5000.0
2009-04-03 15:00:00,36.17,36.2,36.07,36.08,11700.0,23.819,23.8388,23.7532,23.7598,11700.0
2009-04-03 15:05:00,36.05,36.06,36.0,36.02,12500.0,23.74,23.7466,23.7071,23.7203,12500.0
2009-04-03 15:10:00,36.03,36.07,36.01,36.06,6000.0,23.7268,23.7532,23.7137,23.7466,6000.0
2009-04-03 15:15:00,36.05,36.05,35.94,36.01,8500.0,23.74,23.74,23.6676,23.7137,8500.0
2009-04-03 15:20:00,35.99,36.07,35.99,36.07,7800.0,23.7005,23.7532,23.7005,23.7532,7800.0
2009-04-03 15:25:00,36.06,36.12,35.96,36.0,11100.0,23.7466,23.7861,23.6807,23.7071,11100.0
2009-04-03 15:30:00,36.03,36.07,35.99,36.02,5800.0,23.7268,23.7532,23.7005,23.7203,5800.0
2009-04-03 15:35:00,36.04,36.04,35.9,35.95,23800.0,23.7334,23.7334,23.6412,23.6742,23800.0
2009-04-03 15:40:00,35.94,36.13,35.94,36.07,7200.0,23.6676,23.7927,23.6676,23.7532,7200.0
2009-04-03 15:45:00,36.07,36.16,36.04,36.07,12400.0,23.7532,23.8124,23.7334,23.7532,12400.0
2009-04-03 15:50:00,36.1,36.2,36.09,36.19,11400.0,23.7729,23.8388,23.7663,23.8322,11400.0
2009-04-03 15:55:00,36.19,36.31,36.12,36.31,12000.0,23.8322,23.9112,23.7861,23.9112,12000.0
2009-04-06 09:30:00,35.95,35.98,35.86,35.89,18000.0,23.6742,23.6939,23.6149,23.6346,18000.0
2009-04-06 09:35:00,35.92,35.94,35.78,35.83,4500.0,23.6544,23.6676,23.5622,23.5951,4500.0
2009-04-06 09:40:00,35.86,35.88,35.76,35.81,6500.0,23.6149,23.6281,23.549,23.582,6500.0
2009-04-06 09:45:00,35.83,35.83,35.73,35.75,3400.0,23.5951,23.5951,23.5293,23.5424,3400.0
2009-04-06 09:50:00,35.78,35.83,35.76,35.83,8000.0,23.5622,23.5951,23.549,23.5951,8000.0
2009-04-06 09:55:00,35.85,35.88,35.83,35.87,4300.0,23.6083,23.6281,23.5951,23.6215,4300.0
2009-04-06 10:00:00,35.88,36.0,35.85,35.99,6200.0,23.6281,23.7071,23.6083,23.7005,6200.0
2009-04-06 10:05:00,36.0,36.03,35.95,36.02,3000.0,23.7071,23.7268,23.6742,23.7203,3000.0
2009-04-06 10:10:00,36.04,36.04,35.89,35.9,4100.0,23.7334,23.7334,23.6346,23.6412,4100.0
2009-04-06 10:15:00,35.88,35.89,35.85,35.88,7000.0,23.6281,23.6346,23.6083,23.6281,7000.0
2009-04-06 10:20:00,35.88,35.88,35.8,35.87,3500.0,23.6281,23.6281,23.5754,23.6215,3500.0
2009-04-06 10:25:00,35.87,35.94,35.74,35.75,6600.0,23.6215,23.6676,23.5359,23.5424,6600.0
2009-04-06 10:30:00,35.72,35.76,35.71,35.76,4300.0,23.5227,23.549,23.5161,23.549,4300.0
2009-04-06 10:35:00,35.76,35.77,35.73,35.77,3300.0,23.549,23.5556,23.5293,23.5556,3300.0
2009-04-06 10:40:00,35.77,35.82,35.77,35.81,6500.0,23.5556,23.5885,23.5556,23.582,6500.0
2009-04-06 10:45:00,35.76,35.86,35.74,35.84,3100.0,23.549,23.6149,23.5359,23.6017,3100.0
2009-04-06 10:50:00,35.83,35.88,35.83,35.85,6500.0,23.5951,23.6281,23.5951,23.6083,6500.0
2009-04-06 10:55:00,35.83,35.89,35.82,35.84,8800.0,23.5951,23.6346,23.5885,23.6017,8800.0
2009-04-06 11:00:00,35.83,35.83,35.73,35.76,9200.0,23.5951,23.5951,23.5293,23.549,9200.0
2009-04-06 11:05:00,35.73,35.74,35.66,35.72,9900.0,23.5293,23.5359,23.4832,23.5227,9900.0
2009-04-06 11:10:00,35.73,35.73,35.68,35.68,3000.0,23.5293,23.5293,23.4964,23.4964,3000.0
2009-04-06 11:15:00,35.67,35.75,35.67,35.75,11000.0,23.4898,23.5424,23.4898,23.5424,11000.0
2009-04-06 11:20:00,35.72,35.74,35.69,35.72,4600.0,23.5227,23.5359,23.5029,23.5227,4600.0
2009-04-06 11:25:00,35.7,35.79,35.7,35.75,5500.0,23.5095,23.5688,23.5095,23.5424,5500.0
2009-04-06 11:30:00,35.77,35.81,35.75,35.79,5200.0,23.5556,23.582,23.5424,23.5688,5200.0
2009-04-06 11:35:00,35.8,35.81,35.7,35.74,8400.0,23.5754,23.582,23.5095,23.5359,8400.0
2009-04-06 11:40:00,35.71,35.71,35.63,35.66,4600.0,23.5161,23.5161,23.4634,23.4832,4600.0
2009-04-06 11:45:00,35.66,35.69,35.65,35.68,10100.0,23.4832,23.5029,23.4766,23.4964,10100.0
2009-04-06 11:50:00,35.66,35.67,35.57,35.57,15500.0,23.4832,23.4898,23.4239,23.4239,15500.0
2009-04-06 11:55:00,35.58,35.58,35.56,35.58,2000.0,23.4305,23.4305,23.4173,23.4305,2000.0
2009-04-06 12:00:00,35.6,35.62,35.57,35.57,2500.0,23.4437,23.4568,23.4239,23.4239,2500.0
2009-04-06 12:05:00,35.57,35.62,35.57,35.61,2200.0,23.4239,23.4568,23.4239,23.4503,2200.0
2009-04-06 12:10:00,35.61,35.61,35.58,35.59,4600.0,23.4503,23.4503,23.4305,23.4371,4600.0
2009-04-06 12:15:00,35.58,35.58,35.5,35.5,6000.0,23.4305,23.4305,23.3778,23.3778,6000.0
2009-04-06 12:20:00,35.48,35.5,35.48,35.5,2800.0,23.3646,23.3778,23.3646,23.3778,2800.0
2009-04-06 12:25:00,35.5,35.51,35.46,35.5,3200.0,23.3778,23.3844,23.3515,23.3778,3200.0
2009-04-06 12:30:00,35.51,35.51,35.48,35.49,5400.0,23.3844,23.3844,23.3646,23.3712,5400.0
2009-04-06 12:35:00,35.5,35.51,35.48,35.5,2800.0,23.3778,23.3844,23.3646,23.3778,2800.0
2009-04-06 12:40:00,35.51,35.55,35.5,35.55,4800.0,23.3844,23.4107,23.3778,23.4107,4800.0
2009-04-06 12:45:00,35.55,35.55,35.51,35.51,13000.0,23.4107,23.4107,23.3844,23.3844,13000.0
2009-04-06 12:50:00,35.51,35.59,35.5,35.59,6000.0,23.3844,23.4371,23.3778,23.4371,6000.0
2009-04-06 12:55:00,35.6,35.63,35.58,35.63,8800.0,23.4437,23.4634,23.4305,23.4634,8800.0
2009-04-06 13:00:00,35.67,35.7,35.63,35.64,16600.0,23.4898,23.5095,23.4634,23.47,16600.0
2009-04-06 13:05:00,35.64,35.66,35.61,35.63,5400.0,23.47,23.4832,23.4503,23.4634,5400.0
2009-04-06 13:10:00,35.63,35.71,35.62,35.68,5200.0,23.4634,23.5161,23.4568,23.4964,5200.0
2009-04-06 13:15:00,35.68,35.71,35.62,35.62,3500.0,23.4964,23.5161,23.4568,23.4568,3500.0
2009-04-06 13:20:00,35.59,35.7,35.59,35.69,5500.0,23.4371,23.5095,23.4371,23.5029,5500.0
2009-04-06 13:25:00,35.69,35.69,35.6,35.6,9500.0,23.5029,23.5029,23.4437,23.4437,9500.0
2009-04-06 13:30:00,35.6,35.61,35.55,35.58,2800.0,23.4437,23.4503,23.4107,23.4305,2800.0
2009-04-06 13:35:00,35.58,35.59,35.52,35.55,3000.0,23.4305,23.4371,23.391,23.4107,3000.0
2009-04-06 13:40:00,35.58,35.61,35.56,35.61,4400.0,23.4305,23.4503,23.4173,23.4503,4400.0
2009-04-06 13:45:00,35.61,35.76,35.61,35.74,8100.0,23.4503,23.549,23.4503,23.5359,8100.0
2009-04-06 13:50:00,35.73,35.73,35.7,35.7,14600.0,23.5293,23.5293,23.5095,23.5095,14600.0
2009-04-06 13:55:00,35.69,35.72,35.68,35.71,2600.0,23.5029,23.5227,23.4964,23.5161,2600.0
2009-04-06 14:00:00,35.71,35.74,35.68,35.7,4000.0,23.5161,23.5359,23.4964,23.5095,4000.0
2009-04-06 14:05:00,35.69,35.74,35.68,35.73,6100.0,23.5029,23.5359,23.4964,23.5293,6100.0
2009-04-06 14:10:00,35.76,35.78,35.67,35.71,4200.0,23.549,23.5622,23.4898,23.5161,4200.0
2009-04-06 14:15:00,35.72,35.73,35.65,35.69,1800.0,23.5227,23.5293,23.4766,23.5029,1800.0
2009-04-06 14:20:00,35.65,35.7,35.64,35.7,1100.0,23.4766,23.5095,23.47,23.5095,1100.0
2009-04-06 14:25:00,35.7,35.77,35.69,35.73,3700.0,23.5095,23.5556,23.5029,23.5293,3700.0
2009-04-06 14:30:00,35.7,35.71,35.61,35.63,5200.0,23.5095,23.5161,23.4503,23.4634,5200.0
2009-04-06 14:35:00,35.65,35.65,35.59,35.61,5700.0,23.4766,23.4766,23.4371,23.4503,5700.0
2009-04-06 14:40:00,35.63,35.65,35.59,35.63,3000.0,23.4634,23.4766,23.4371,23.4634,3000.0
2009-04-06 14:45:00,35.66,35.72,35.6,35.67,13600.0,23.4832,23.5227,23.4437,23.4898,13600.0
2009-04-06 14:50:00,35.67,35.84,35.66,35.8,5400.0,23.4898,23.6017,23.4832,23.5754,5400.0
2009-04-06 14:55:00,35.8,35.82,35.74,35.74,15000.0,23.5754,23.5885,23.5359,23.5359,15000.0
2009-04-06 15:00:00,35.73,35.75,35.68,35.71,29000.0,23.5293,23.5424,23.4964,23.5161,29000.0
2009-04-06 15:05:00,35.75,35.77,35.65,35.71,9000.0,23.5424,23.5556,23.4766,23.5161,9000.0
2009-04-06 15:10:00,35.68,35.73,35.65,35.65,11800.0,23.4964,23.5293,23.4766,23.4766,11800.0
2009-04-06 15:15:00,35.66,35.86,35.65,35.83,16400.0,23.4832,23.6149,23.4766,23.5951,16400.0
2009-04-06 15:20:00,35.81,35.89,35.81,35.82,7800.0,23.582,23.6346,23.582,23.5885,7800.0
2009-04-06 15:25:00,35.86,35.88,35.74,35.78,6600.0,23.6149,23.6281,23.5359,23.5622,6600.0
2009-04-06 15:30:00,35.77,35.91,35.77,35.88,7000.0,23.5556,23.6478,23.5556,23.6281,7000.0
2009-04-06 15:35:00,35.85,35.87,35.73,35.73,11400.0,23.6083,23.6215,23.5293,23.5293,11400.0
2009-04-06 15:40:00,35.74,35.92,35.74,35.85,18500.0,23.5359,23.6544,23.5359,23.6083,18500.0
2009-04-06 15:45:00,35.88,35.89,35.82,35.86,22400.0,23.6281,23.6346,23.5885,23.6149,22400.0
2009-04-06 15:50:00,35.9,36.06,35.89,36.06,11800.0,23.6412,23.7466,23.6346,23.7466,11800.0
2009-04-06 15:55:00,36.05,36.11,35.98,36.0,11100.0,23.74,23.7795,23.6939,23.7071,11100.0
2009-04-07 09:30:00,35.26,35.32,35.14,35.14,11100.0,23.2198,23.2593,23.1407,23.1407,11100.0
2009-04-07 09:35:00,35.23,35.26,35.13,35.19,13900.0,23.2,23.2198,23.1342,23.1737,13900.0
2009-04-07 09:40:00,35.2,35.2,35.13,35.13,5600.0,23.1803,23.1803,23.1342,23.1342,5600.0
2009-04-07 09:45:00,35.15,35.17,35.09,35.17,3800.0,23.1473,23.1605,23.1078,23.1605,3800.0
2009-04-07 09:50:00,35.18,35.18,35.12,35.13,9300.0,23.1671,23.1671,23.1276,23.1342,9300.0
2009-04-07 09:55:00,35.14,35.21,35.13,35.2,6600.0,23.1407,23.1868,23.1342,23.1803,6600.0
2009-04-07 10:00:00,35.18,35.21,35.11,35.11,14800.0,23.1671,23.1868,23.121,23.121,14800.0
2009-04-07 10:05:00,35.11,35.17,35.09,35.14,14600.0,23.121,23.1605,23.1078,23.1407,14600.0
2009-04-07 10:10:00,35.16,35.2,35.1,35.2,8400.0,23.1539,23.1803,23.1144,23.1803,8400.0
2009-04-07 10:15:00,35.19,35.24,35.16,35.17,6600.0,23.1737,23.2066,23.1539,23.1605,6600.0
2009-04-07 10:20:00,35.17,35.25,35.17,35.19,4600.0,23.1605,23.2132,23.1605,23.1737,4600.0
2009-04-07 10:25:00,35.18,35.32,35.18,35.31,6900.0,23.1671,23.2593,23.1671,23.2527,6900.0
2009-04-07 10:30:00,35.31,35.44,35.31,35.39,5600.0,23.2527,23.3383,23.2527,23.3054,5600.0
2009-04-07 10:35:00,35.39,35.45,35.39,35.45,15200.0,23.3054,23.3449,23.3054,23.3449,15200.0
2009-04-07 10:40:00,35.45,35.45,35.39,35.39,3000.0,23.3449,23.3449,23.3054,23.3054,3000.0
2009-04-07 10:45:00,35.39,35.51,35.39,35.47,7900.0,23.3054,23.3844,23.3054,23.3581,7900.0
2009-04-07 10:50:00,35.46,35.47,35.42,35.46,3000.0,23.3515,23.3581,23.3251,23.3515,3000.0
2009-04-07 10:55:00,35.47,35.47,35.4,35.4,2200.0,23.3581,23.3581,23.312,23.312,2200.0
2009-04-07 11:00:00,35.39,35.45,35.35,35.44,5600.0,23.3054,23.3449,23.279,23.3383,5600.0
2009-04-07 11:05:00,35.45,35.45,35.35,35.37,2600.0,23.3449,23.3449,23.279,23.2922,2600.0
2009-04-07 11:10:00,35.38,35.38,35.33,35.38,1500.0,23.2988,23.2988,23.2659,23.2988,1500.0
2009-04-07 11:15:00,35.35,35.37,35.34,35.35,1800.0,23.279,23.2922,23.2725,23.279,1800.0
2009-04-07 11:20:00,35.37,35.41,35.37,35.41,900.0,23.2922,23.3185,23.2922,23.3185,900.0
2009-04-07 11:25:00,35.4,35.4,35.34,35.39,6500.0,23.312,23.312,23.2725,23.3054,6500.0
2009-04-07 11:30:00,35.37,35.46,35.37,35.45,9800.0,23.2922,23.3515,23.2922,23.3449,9800.0
2009-04-07 11:35:00,35.43,35.43,35.32,35.32,6200.0,23.3317,23.3317,23.2593,23.2593,6200.0
2009-04-07 11:40:00,35.31,35.32,35.27,35.27,3500.0,23.2527,23.2593,23.2264,23.2264,3500.0
2009-04-07 11:45:00,35.27,35.3,35.25,35.27,8300.0,23.2264,23.2461,23.2132,23.2264,8300.0
2009-04-07 11:50:00,35.28,35.31,35.24,35.31,2700.0,23.2329,23.2527,23.2066,23.2527,2700.0
2009-04-07 11:55:00,35.31,35.31,35.27,35.27,2200.0,23.2527,23.2527,23.2264,23.2264,2200.0
2009-04-07 12:00:00,35.29,35.33,35.28,35.31,12800.0,23.2395,23.2659,23.2329,23.2527,12800.0
2009-04-07 12:05:00,35.32,35.33,35.28,35.3,4100.0,23.2593,23.2659,23.2329,23.2461,4100.0
2009-04-07 12:10:00,35.3,35.44,35.3,35.4,11200.0,23.2461,23.3383,23.2461,23.312,11200.0
2009-04-07 12:15:00,35.41,35.41,35.37,35.38,2700.0,23.3185,23.3185,23.2922,23.2988,2700.0
2009-04-07 12:20:00,35.39,35.4,35.37,35.39,3900.0,23.3054,23.312,23.2922,23.3054,3900.0
2009-04-07 12:25:00,35.38,35.38,35.27,35.27,3400.0,23.2988,23.2988,23.2264,23.2264,3400.0
2009-04-07 12:30:00,35.3,35.33,35.29,35.32,8900.0,23.2461,23.2659,23.2395,23.2593,8900.0
2009-04-07 12:35:00,35.32,35.33,35.27,35.27,8500.0,23.2593,23.2659,23.2264,23.2264,8500.0
2009-04-07 12:40:00,35.27,35.31,35.27,35.29,5700.0,23.2264,23.2527,23.2264,23.2395,5700.0
2009-04-07 12:45:00,35.31,35.34,35.31,35.34,1000.0,23.2527,23.2725,23.2527,23.2725,1000.0
2009-04-07 12:50:00,35.35,35.39,35.34,35.38,5200.0,23.279,23.3054,23.2725,23.2988,5200.0
2009-04-07 12:55:00,35.4,35.4,35.37,35.38,2500.0,23.312,23.312,23.2922,23.2988,2500.0
2009-04-07 13:00:00,35.38,35.4,35.32,35.32,4200.0,23.2988,23.312,23.2593,23.2593,4200.0
2009-04-07 13:05:00,35.32,35.32,35.26,35.26,3700.0,23.2593,23.2593,23.2198,23.2198,3700.0
2009-04-07 13:10:00,35.23,35.26,35.23,35.23,3500.0,23.2,23.2198,23.2,23.2,3500.0
2009-04-07 13:15:00,35.24,35.24,35.18,35.2,6400.0,23.2066,23.2066,23.1671,23.1803,6400.0
2009-04-07 13:20:00,35.18,35.19,35.14,35.19,7700.0,23.1671,23.1737,23.1407,23.1737,7700.0
2009-04-07 13:25:00,35.18,35.19,35.16,35.17,12400.0,23.1671,23.1737,23.1539,23.1605,12400.0
2009-04-07 13:30:00,35.16,35.16,35.08,35.1,13000.0,23.1539,23.1539,23.1012,23.1144,13000.0
2009-04-07 13:35:00,35.1,35.1,35.08,35.09,1900.0,23.1144,23.1144,23.1012,23.1078,1900.0
2009-04-07 13:40:00,35.09,35.15,35.09,35.15,1400.0,23.1078,23.1473,23.1078,23.1473,1400.0
2009-04-07 13:45:00,35.13,35.15,35.11,35.11,4700.0,23.1342,23.1473,23.121,23.121,4700.0
2009-04-07 13:50:00,35.09,35.18,35.08,35.17,7900.0,23.1078,23.1671,23.1012,23.1605,7900.0
2009-04-07 13:55:00,35.18,35.18,35.14,35.14,14200.0,23.1671,23.1671,23.1407,23.1407,14200.0
2009-04-07 14:00:00,35.13,35.13,35.07,35.07,7200.0,23.1342,23.1342,23.0946,23.0946,7200.0
2009-04-07 14:05:00,35.04,35.12,35.04,35.1,1600.0,23.0749,23.1276,23.0749,23.1144,1600.0
2009-04-07 14:10:00,35.1,35.19,35.1,35.19,2500.0,23.1144,23.1737,23.1144,23.1737,2500.0
2009-04-07 14:15:00,35.19,35.19,35.17,35.17,3000.0,23.1737,23.1737,23.1605,23.1605,3000.0
2009-04-07 14:20:00,35.17,35.17,35.11,35.11,900.0,23.1605,23.1605,23.121,23.121,900.0
2009-04-07 14:25:00,35.11,35.2,35.11,35.17,5000.0,23.121,23.1803,23.121,23.1605,5000.0
2009-04-07 14:30:00,35.17,35.17,35.12,35.13,1800.0,23.1605,23.1605,23.1276,23.1342,1800.0
2009-04-07 14:35:00,35.13,35.14,35.06,35.07,5000.0,23.1342,23.1407,23.0881,23.0946,5000.0
2009-04-07 14:40:00,35.08,35.15,35.07,35.08,7000.0,23.1012,23.1473,23.0946,23.1012,7000.0
2009-04-07 14:45:00,35.07,35.13,35.07,35.09,10300.0,23.0946,23.1342,23.0946,23.1078,10300.0
2009-04-07 14:50:00,35.1,35.19,35.09,35.16,4100.0,23.1144,23.1737,23.1078,23.1539,4100.0
2009-04-07 14:55:00,35.16,35.21,35.15,35.21,5900.0,23.1539,23.1868,23.1473,23.1868,5900.0
2009-04-07 15:00:00,35.2,35.21,35.11,35.13,4600.0,23.1803,23.1868,23.121,23.1342,4600.0
2009-04-07 15:05:00,35.12,35.2,35.11,35.2,5900.0,23.1276,23.1803,23.121,23.1803,5900.0
2009-04-07 15:10:00,35.24,35.33,35.24,35.29,10600.0,23.2066,23.2659,23.2066,23.2395,10600.0
2009-04-07 15:15:00,35.28,35.38,35.28,35.32,8900.0,23.2329,23.2988,23.2329,23.2593,8900.0
2009-04-07 15:20:00,35.32,35.33,35.26,35.3,26800.0,23.2593,23.2659,23.2198,23.2461,26800.0
2009-04-07 15:25:00,35.29,35.31,35.21,35.22,16800.0,23.2395,23.2527,23.1868,23.1934,16800.0
2009-04-07 15:30:00,35.21,35.33,35.21,35.33,4400.0,23.1868,23.2659,23.1868,23.2659,4400.0
2009-04-07 15:35:00,35.33,35.34,35.22,35.26,25500.0,23.2659,23.2725,23.1934,23.2198,25500.0
2009-04-07 15:40:00,35.21,35.39,35.21,35.34,5500.0,23.1868,23.3054,23.1868,23.2725,5500.0
2009-04-07 15:45:00,35.38,35.41,35.26,35.26,14900.0,23.2988,23.3185,23.2198,23.2198,14900.0
2009-04-07 15:50:00,35.26,35.3,35.17,35.17,11000.0,23.2198,23.2461,23.1605,23.1605,11000.0
2009-04-07 15:55:00,35.16,35.17,35.02,35.02,12800.0,23.1539,23.1605,23.0617,23.0617,12800.0
2009-04-08 09:30:00,35.29,35.36,35.17,35.32,30500.0,23.2395,23.2856,23.1605,23.2593,30500.0
2009-04-08 09:35:00,35.32,35.34,35.24,35.27,14900.0,23.2593,23.2725,23.2066,23.2264,14900.0
2009-04-08 09:40:00,35.24,35.29,35.22,35.29,2000.0,23.2066,23.2395,23.1934,23.2395,2000.0
2009-04-08 09:45:00,35.4,35.43,35.33,35.33,2700.0,23.312,23.3317,23.2659,23.2659,2700.0
2009-04-08 09:50:00,35.26,35.26,35.22,35.23,1900.0,23.2198,23.2198,23.1934,23.2,1900.0
2009-04-08 09:55:00,35.2,35.25,35.2,35.22,2400.0,23.1803,23.2132,23.1803,23.1934,2400.0
2009-04-08 10:00:00,35.2,35.22,35.16,35.16,800.0,23.1803,23.1934,23.1539,23.1539,800.0
2009-04-08 10:05:00,35.14,35.18,35.14,35.15,700.0,23.1407,23.1671,23.1407,23.1473,700.0
2009-04-08 10:10:00,35.13,35.19,35.11,35.19,1500.0,23.1342,23.1737,23.121,23.1737,1500.0
2009-04-08 10:15:00,35.2,35.22,35.09,35.09,1500.0,23.1803,23.1934,23.1078,23.1078,1500.0
2009-04-08 10:20:00,35.07,35.07,35.03,35.03,1600.0,23.0946,23.0946,23.0683,23.0683,1600.0
2009-04-08 10:25:00,35.02,35.02,34.95,34.98,8100.0,23.0617,23.0617,23.0156,23.0354,8100.0
2009-04-08 10:30:00,35.01,35.05,34.98,35.04,3800.0,23.0551,23.0815,23.0354,23.0749,3800.0
2009-04-08 10:35:00,35.04,35.06,34.97,34.99,5900.0,23.0749,23.0881,23.0288,23.042,5900.0
2009-04-08 10:40:00,35.0,35.02,34.99,35.02,1200.0,23.0486,23.0617,23.042,23.0617,1200.0
2009-04-08 10:45:00,35.09,35.1,35.02,35.03,6500.0,23.1078,23.1144,23.0617,23.0683,6500.0
2009-04-08 10:50:00,35.03,35.15,35.03,35.15,4900.0,23.0683,23.1473,23.0683,23.1473,4900.0
2009-04-08 10:55:00,35.12,35.15,35.11,35.14,17900.0,23.1276,23.1473,23.121,23.1407,17900.0
2009-04-08 11:00:00,35.14,35.25,35.14,35.23,9200.0,23.1407,23.2132,23.1407,23.2,9200.0
2009-04-08 11:05:00,35.23,35.27,35.22,35.25,13600.0,23.2,23.2264,23.1934,23.2132,13600.0
2009-04-08 11:10:00,35.23,35.24,35.21,35.21,4500.0,23.2,23.2066,23.1868,23.1868,4500.0
2009-04-08 11:15:00,35.21,35.26,35.2,35.21,8200.0,23.1868,23.2198,23.1803,23.1868,8200.0
2009-04-08 11:20:00,35.21,35.26,35.21,35.23,13500.0,23.1868,23.2198,23.1868,23.2,13500.0
2009-04-08 11:25:00,35.25,35.28,35.21,35.21,2700.0,23.2132,23.2329,23.1868,23.1868,2700.0
2009-04-08 11:30:00,35.19,35.2,35.18,35.18,300.0,23.1737,23.1803,23.1671,23.1671,300.0
2009-04-08 11:35:00,35.2,35.35,35.2,35.34,6400.0,23.1803,23.279,23.1803,23.2725,6400.0
2009-04-08 11:40:00,35.31,35.31,35.27,35.28,4200.0,23.2527,23.2527,23.2264,23.2329,4200.0
2009-04-08 11:45:00,35.29,35.36,35.29,35.32,2300.0,23.2395,23.2856,23.2395,23.2593,2300.0
2009-04-08 11:50:00,35.35,35.36,35.28,35.31,7300.0,23.279,23.2856,23.2329,23.2527,7300.0
2009-04-08 11:55:00,35.3,35.31,35.3,35.31,1800.0,23.2461,23.2527,23.2461,23.2527,1800.0
2009-04-08 12:00:00,35.27,35.27,35.22,35.27,2100.0,23.2264,23.2264,23.1934,23.2264,2100.0
2009-04-08 12:05:00,35.27,35.28,35.25,35.25,1400.0,23.2264,23.2329,23.2132,23.2132,1400.0
2009-04-08 12:10:00,35.24,35.28,35.2,35.2,1000.0,23.2066,23.2329,23.1803,23.1803,1000.0
2009-04-08 12:15:00,35.19,35.25,35.18,35.23,4000.0,23.1737,23.2132,23.1671,23.2,4000.0
2009-04-08 12:20:00,35.22,35.31,35.22,35.31,900.0,23.1934,23.2527,23.1934,23.2527,900.0
2009-04-08 12:25:00,35.33,35.35,35.3,35.3,4600.0,23.2659,23.279,23.2461,23.2461,4600.0
2009-04-08 12:30:00,35.31,35.31,35.28,35.3,5900.0,23.2527,23.2527,23.2329,23.2461,5900.0
2009-04-08 12:35:00,35.29,35.29,35.26,35.29,2000.0,23.2395,23.2395,23.2198,23.2395,2000.0
2009-04-08 12:40:00,35.3,35.44,35.3,35.41,12200.0,23.2461,23.3383,23.2461,23.3185,12200.0
2009-04-08 12:45:00,35.41,35.46,35.41,35.42,3400.0,23.3185,23.3515,23.3185,23.3251,3400.0
2009-04-08 12:50:00,35.41,35.44,35.41,35.42,2300.0,23.3185,23.3383,23.3185,23.3251,2300.0
2009-04-08 12:55:00,35.48,35.5,35.45,35.47,4500.0,23.3646,23.3778,23.3449,23.3581,4500.0
2009-04-08 13:00:00,35.45,35.45,35.41,35.41,1000.0,23.3449,23.3449,23.3185,23.3185,1000.0
2009-04-08 13:05:00,35.44,35.44,35.43,35.44,600.0,23.3383,23.3383,23.3317,23.3383,600.0
2009-04-08 13:10:00,35.43,35.44,35.43,35.44,900.0,23.3317,23.3383,23.3317,23.3383,900.0
2009-04-08 13:15:00,35.47,35.47,35.39,35.39,1500.0,23.3581,23.3581,23.3054,23.3054,1500.0
2009-04-08 13:20:00,35.38,35.43,35.38,35.43,6000.0,23.2988,23.3317,23.2988,23.3317,6000.0
2009-04-08 13:25:00,35.41,35.43,35.41,35.43,900.0,23.3185,23.3317,23.3185,23.3317,900.0
2009-04-08 13:30:00,35.42,35.48,35.42,35.46,6900.0,23.3251,23.3646,23.3251,23.3515,6900.0
2009-04-08 13:35:00,35.45,35.45,35.34,35.35,1200.0,23.3449,23.3449,23.2725,23.279,1200.0
2009-04-08 13:40:00,35.35,35.4,35.35,35.4,500.0,23.279,23.312,23.279,23.312,500.0
2009-04-08 13:45:00,35.39,35.42,35.37,35.42,3200.0,23.3054,23.3251,23.2922,23.3251,3200.0
2009-04-08 13:50:00,35.4,35.42,35.38,35.38,1400.0,23.312,23.3251,23.2988,23.2988,1400.0
2009-04-08 13:55:00,35.36,35.38,35.35,35.38,2300.0,23.2856,23.2988,23.279,23.2988,2300.0
2009-04-08 14:00:00,35.37,35.38,35.25,35.26,8000.0,23.2922,23.2988,23.2132,23.2198,8000.0
2009-04-08 14:05:00,35.25,35.25,35.17,35.18,3400.0,23.2132,23.2132,23.1605,23.1671,3400.0
2009-04-08 14:10:00,35.18,35.23,35.18,35.23,2700.0,23.1671,23.2,23.1671,23.2,2700.0
2009-04-08 14:15:00,35.22,35.22,35.12,35.17,4200.0,23.1934,23.1934,23.1276,23.1605,4200.0
2009-04-08 14:20:00,35.16,35.18,35.08,35.08,4800.0,23.1539,23.1671,23.1012,23.1012,4800.0
2009-04-08 14:25:00,35.1,35.15,35.1,35.15,1100.0,23.1144,23.1473,23.1144,23.1473,1100.0
2009-04-08 14:30:00,35.18,35.19,35.15,35.17,11700.0,23.1671,23.1737,23.1473,23.1605,11700.0
2009-04-08 14:35:00,35.18,35.19,35.12,35.16,3100.0,23.1671,23.1737,23.1276,23.1539,3100.0
2009-04-08 14:40:00,35.16,35.2,35.08,35.19,15500.0,23.1539,23.1803,23.1012,23.1737,15500.0
2009-04-08 14:45:00,35.17,35.18,35.15,35.16,7100.0,23.1605,23.1671,23.1473,23.1539,7100.0
2009-04-08 14:50:00,35.14,35.14,35.04,35.05,2700.0,23.1407,23.1407,23.0749,23.0815,2700.0
2009-04-08 14:55:00,35.04,35.09,35.0,35.08,4600.0,23.0749,23.1078,23.0486,23.1012,4600.0
2009-04-08 15:00:00,35.07,35.07,34.92,34.93,3400.0,23.0946,23.0946,22.9959,23.0025,3400.0
2009-04-08 15:05:00,34.91,34.94,34.91,34.93,900.0,22.9893,23.009,22.9893,23.0025,900.0
2009-04-08 15:10:00,34.93,34.99,34.9,34.97,1600.0,23.0025,23.042,22.9827,23.0288,1600.0
2009-04-08 15:15:00,34.96,35.02,34.96,35.01,2500.0,23.0222,23.0617,23.0222,23.0551,2500.0
2009-04-08 15:20:00,35.03,35.07,35.01,35.07,2700.0,23.0683,23.0946,23.0551,23.0946,2700.0
2009-04-08 15:25:00,35.12,35.12,35.02,35.04,3700.0,23.1276,23.1276,23.0617,23.0749,3700.0
2009-04-08 15:30:00,35.05,35.17,35.05,35.13,10100.0,23.0815,23.1605,23.0815,23.1342,10100.0
2009-04-08 15:35:00,35.14,35.16,35.09,35.16,8600.0,23.1407,23.1539,23.1078,23.1539,8600.0
2009-04-08 15:40:00,35.21,35.24,35.18,35.24,6300.0,23.1868,23.2066,23.1671,23.2066,6300.0
2009-04-08 15:45:00,35.25,35.3,35.19,35.24,7100.0,23.2132,23.2461,23.1737,23.2066,7100.0
2009-04-08 15:50:00,35.27,35.33,35.2,35.22,18300.0,23.2264,23.2659,23.1803,23.1934,18300.0
2009-04-08 15:55:00,35.24,35.37,35.24,35.35,29900.0,23.2066,23.2922,23.2066,23.279,29900.0
2009-04-09 09:30:00,36.51,36.58,36.35,36.49,26600.0,24.0429,24.089,23.9376,24.0298,26600.0
2009-04-09 09:35:00,36.47,36.52,36.41,36.41,16100.0,24.0166,24.0495,23.9771,23.9771,16100.0
2009-04-09 09:40:00,36.41,36.49,36.38,36.48,14500.0,23.9771,24.0298,23.9573,24.0232,14500.0
2009-04-09 09:45:00,36.51,36.51,36.47,36.49,17700.0,24.0429,24.0429,24.0166,24.0298,17700.0
2009-04-09 09:50:00,36.49,36.57,36.49,36.57,9200.0,24.0298,24.0824,24.0298,24.0824,9200.0
2009-04-09 09:55:00,36.56,36.62,36.56,36.6,11200.0,24.0759,24.1154,24.0759,24.1022,11200.0
2009-04-09 10:00:00,36.61,36.68,36.61,36.65,13800.0,24.1088,24.1549,24.1088,24.1351,13800.0
2009-04-09 10:05:00,36.65,36.66,36.57,36.57,6400.0,24.1351,24.1417,24.0824,24.0824,6400.0
2009-04-09 10:10:00,36.57,36.59,36.55,36.59,10900.0,24.0824,24.0956,24.0693,24.0956,10900.0
2009-04-09 10:15:00,36.6,36.6,36.53,36.55,6800.0,24.1022,24.1022,24.0561,24.0693,6800.0
2009-04-09 10:20:00,36.53,36.59,36.53,36.58,13000.0,24.0561,24.0956,24.0561,24.089,13000.0
2009-04-09 10:25:00,36.57,36.64,36.56,36.6,15300.0,24.0824,24.1285,24.0759,24.1022,15300.0
2009-04-09 10:30:00,36.59,36.6,36.55,36.55,10800.0,24.0956,24.1022,24.0693,24.0693,10800.0
2009-04-09 10:35:00,36.57,36.63,36.57,36.61,10100.0,24.0824,24.122,24.0824,24.1088,10100.0
2009-04-09 10:40:00,36.6,36.6,36.5,36.5,5900.0,24.1022,24.1022,24.0363,24.0363,5900.0
2009-04-09 10:45:00,36.48,36.52,36.45,36.51,7100.0,24.0232,24.0495,24.0034,24.0429,7100.0
2009-04-09 10:50:00,36.52,36.54,36.5,36.51,3300.0,24.0495,24.0627,24.0363,24.0429,3300.0
2009-04-09 10:55:00,36.52,36.55,36.52,36.53,12400.0,24.0495,24.0693,24.0495,24.0561,12400.0
2009-04-09 11:00:00,36.54,36.56,36.47,36.56,19700.0,24.0627,24.0759,24.0166,24.0759,19700.0
2009-04-09 11:05:00,36.55,36.57,36.55,36.56,5200.0,24.0693,24.0824,24.0693,24.0759,5200.0
2009-04-09 11:10:00,36.55,36.57,36.51,36.51,9500.0,24.0693,24.0824,24.0429,24.0429,9500.0
2009-04-09 11:15:00,36.53,36.58,36.51,36.57,8600.0,24.0561,24.089,24.0429,24.0824,8600.0
2009-04-09 11:20:00,36.58,36.59,36.56,36.57,8800.0,24.089,24.0956,24.0759,24.0824,8800.0
2009-04-09 11:25:00,36.57,36.57,36.46,36.46,8200.0,24.0824,24.0824,24.01,24.01,8200.0
2009-04-09 11:30:00,36.45,36.5,36.43,36.43,6800.0,24.0034,24.0363,23.9902,23.9902,6800.0
2009-04-09 11:35:00,36.44,36.44,36.41,36.42,6100.0,23.9968,23.9968,23.9771,23.9837,6100.0
2009-04-09 11:40:00,36.43,36.44,36.34,36.35,14500.0,23.9902,23.9968,23.931,23.9376,14500.0
2009-04-09 11:45:00,36.34,36.41,36.34,36.41,6600.0,23.931,23.9771,23.931,23.9771,6600.0
2009-04-09 11:50:00,36.39,36.41,36.38,36.39,7100.0,23.9639,23.9771,23.9573,23.9639,7100.0
2009-04-09 11:55:00,36.39,36.48,36.39,36.48,10200.0,23.9639,24.0232,23.9639,24.0232,10200.0
2009-04-09 12:00:00,36.49,36.49,36.45,36.46,4900.0,24.0298,24.0298,24.0034,24.01,4900.0
2009-04-09 12:05:00,36.45,36.49,36.43,36.49,5900.0,24.0034,24.0298,23.9902,24.0298,5900.0
2009-04-09 12:10:00,36.48,36.51,36.46,36.47,8600.0,24.0232,24.0429,24.01,24.0166,8600.0
2009-04-09 12:15:00,36.47,36.47,36.4,36.45,2400.0,24.0166,24.0166,23.9705,24.0034,2400.0
2009-04-09 12:20:00,36.46,36.48,36.45,36.47,2400.0,24.01,24.0232,24.0034,24.0166,2400.0
2009-04-09 12:25:00,36.47,36.53,36.47,36.52,2200.0,24.0166,24.0561,24.0166,24.0495,2200.0
2009-04-09 12:30:00,36.54,36.55,36.5,36.51,23200.0,24.0627,24.0693,24.0363,24.0429,23200.0
2009-04-09 12:35:00,36.51,36.54,36.51,36.53,4300.0,24.0429,24.0627,24.0429,24.0561,4300.0
2009-04-09 12:40:00,36.53,36.57,36.53,36.57,17100.0,24.0561,24.0824,24.0561,24.0824,17100.0
2009-04-09 12:45:00,36.56,36.58,36.53,36.55,6000.0,24.0759,24.089,24.0561,24.0693,6000.0
2009-04-09 12:50:00,36.56,36.59,36.54,36.54,3400.0,24.0759,24.0956,24.0627,24.0627,3400.0
2009-04-09 12:55:00,36.54,36.57,36.54,36.55,1500.0,24.0627,24.0824,24.0627,24.0693,1500.0
2009-04-09 13:00:00,36.55,36.59,36.54,36.59,7300.0,24.0693,24.0956,24.0627,24.0956,7300.0
2009-04-09 13:05:00,36.58,36.65,36.58,36.65,10400.0,24.089,24.1351,24.089,24.1351,10400.0
2009-04-09 13:10:00,36.65,36.68,36.63,36.63,10700.0,24.1351,24.1549,24.122,24.122,10700.0
2009-04-09 13:15:00,36.63,36.65,36.61,36.64,9400.0,24.122,24.1351,24.1088,24.1285,9400.0
2009-04-09 13:20:00,36.64,36.69,36.64,36.68,13000.0,24.1285,24.1615,24.1285,24.1549,13000.0
2009-04-09 13:25:00,36.67,36.67,36.58,36.59,6900.0,24.1483,24.1483,24.089,24.0956,6900.0
2009-04-09 13:30:00,36.6,36.6,36.57,36.57,14400.0,24.1022,24.1022,24.0824,24.0824,14400.0
2009-04-09 13:35:00,36.57,36.61,36.57,36.58,4800.0,24.0824,24.1088,24.0824,24.089,4800.0
2009-04-09 13:40:00,36.6,36.6,36.56,36.59,4700.0,24.1022,24.1022,24.0759,24.0956,4700.0
2009-04-09 13:45:00,36.59,36.65,36.59,36.65,2300.0,24.0956,24.1351,24.0956,24.1351,2300.0
2009-04-09 13:50:00,36.63,36.64,36.62,36.64,2300.0,24.122,24.1285,24.1154,24.1285,2300.0
2009-04-09 13:55:00,36.66,36.68,36.65,36.66,1800.0,24.1417,24.1549,24.1351,24.1417,1800.0
2009-04-09 14:00:00,36.67,36.67,36.6,36.62,8700.0,24.1483,24.1483,24.1022,24.1154,8700.0
2009-04-09 14:05:00,36.63,36.69,36.62,36.69,5700.0,24.122,24.1615,24.1154,24.1615,5700.0
2009-04-09 14:10:00,36.69,36.71,36.63,36.64,14700.0,24.1615,24.1746,24.122,24.1285,14700.0
2009-04-09 14:15:00,36.65,36.65,36.51,36.56,23100.0,24.1351,24.1351,24.0429,24.0759,23100.0
2009-04-09 14:20:00,36.56,36.59,36.56,36.58,2300.0,24.0759,24.0956,24.0759,24.089,2300.0
2009-04-09 14:25:00,36.59,36.65,36.59,36.61,29800.0,24.0956,24.1351,24.0956,24.1088,29800.0
2009-04-09 14:30:00,36.61,36.7,36.61,36.7,5800.0,24.1088,24.1681,24.1088,24.1681,5800.0
2009-04-09 14:35:00,36.68,36.78,36.68,36.78,10600.0,24.1549,24.2207,24.1549,24.2207,10600.0
2009-04-09 14:40:00,36.78,36.78,36.74,36.76,4200.0,24.2207,24.2207,24.1944,24.2076,4200.0
2009-04-09 14:45:00,36.78,36.89,36.78,36.85,10900.0,24.2207,24.2932,24.2207,24.2668,10900.0
2009-04-09 14:50:00,36.87,36.9,36.79,36.81,8900.0,24.28,24.2998,24.2273,24.2405,8900.0
2009-04-09 14:55:00,36.79,36.83,36.78,36.82,4900.0,24.2273,24.2537,24.2207,24.2471,4900.0
2009-04-09 15:00:00,36.82,36.84,36.78,36.84,2600.0,24.2471,24.2602,24.2207,24.2602,2600.0
2009-04-09 15:05:00,36.84,36.86,36.82,36.86,1900.0,24.2602,24.2734,24.2471,24.2734,1900.0
2009-04-09 15:10:00,36.86,36.87,36.77,36.77,6500.0,24.2734,24.28,24.2141,24.2141,6500.0
2009-04-09 15:15:00,36.78,36.89,36.76,36.88,9500.0,24.2207,24.2932,24.2076,24.2866,9500.0
2009-04-09 15:20:00,36.89,36.9,36.81,36.82,6100.0,24.2932,24.2998,24.2405,24.2471,6100.0
2009-04-09 15:25:00,36.81,36.89,36.81,36.89,8000.0,24.2405,24.2932,24.2405,24.2932,8000.0
2009-04-09 15:30:00,36.87,36.9,36.81,36.9,10000.0,24.28,24.2998,24.2405,24.2998,10000.0
2009-04-09 15:35:00,36.89,37.0,36.89,36.98,15800.0,24.2932,24.3656,24.2932,24.3524,15800.0
2009-04-09 15:40:00,36.95,37.0,36.84,36.95,35000.0,24.3327,24.3656,24.2602,24.3327,35000.0
2009-04-09 15:45:00,36.95,36.99,36.89,36.99,33700.0,24.3327,24.359,24.2932,24.359,33700.0
2009-04-09 15:50:00,36.99,37.1,36.96,37.02,26900.0,24.359,24.4315,24.3393,24.3788,26900.0
2009-04-09 15:55:00,37.02,37.14,37.01,37.13,40400.0,24.3788,24.4578,24.3722,24.4512,40400.0
2009-04-13 09:30:00,36.77,36.84,36.67,36.67,48800.0,24.2141,24.2602,24.1483,24.1483,48800.0
2009-04-13 09:35:00,36.67,36.69,36.63,36.66,11600.0,24.1483,24.1615,24.122,24.1417,11600.0
2009-04-13 09:40:00,36.68,36.7,36.6,36.62,19800.0,24.1549,24.1681,24.1022,24.1154,19800.0
2009-04-13 09:45:00,36.6,36.67,36.58,36.65,3900.0,24.1022,24.1483,24.089,24.1351,3900.0
2009-04-13 09:50:00,36.63,36.65,36.56,36.64,9500.0,24.122,24.1351,24.0759,24.1285,9500.0
2009-04-13 09:55:00,36.65,36.65,36.54,36.62,11100.0,24.1351,24.1351,24.0627,24.1154,11100.0
2009-04-13 10:00:00,36.61,36.74,36.59,36.74,19300.0,24.1088,24.1944,24.0956,24.1944,19300.0
2009-04-13 10:05:00,36.72,36.8,36.71,36.78,15700.0,24.1812,24.2339,24.1746,24.2207,15700.0
2009-04-13 10:10:00,36.79,37.03,36.79,36.99,13800.0,24.2273,24.3854,24.2273,24.359,13800.0
2009-04-13 10:15:00,37.0,37.01,36.94,36.98,26300.0,24.3656,24.3722,24.3261,24.3524,26300.0
2009-04-13 10:20:00,36.97,37.11,36.97,37.11,12500.0,24.3459,24.438,24.3459,24.438,12500.0
2009-04-13 10:25:00,37.09,37.09,37.0,37.0,9200.0,24.4249,24.4249,24.3656,24.3656,9200.0
2009-04-13 10:30:00,36.99,37.0,36.88,36.9,14700.0,24.359,24.3656,24.2866,24.2998,14700.0
2009-04-13 10:35:00,36.89,37.01,36.89,36.9,7500.0,24.2932,24.3722,24.2932,24.2998,7500.0
2009-04-13 10:40:00,36.88,36.91,36.84,36.87,13600.0,24.2866,24.3063,24.2602,24.28,13600.0
2009-04-13 10:45:00,36.86,36.93,36.85,36.91,12900.0,24.2734,24.3195,24.2668,24.3063,12900.0
2009-04-13 10:50:00,36.92,36.99,36.89,36.89,10700.0,24.3129,24.359,24.2932,24.2932,10700.0
2009-04-13 10:55:00,36.89,36.97,36.88,36.91,23200.0,24.2932,24.3459,24.2866,24.3063,23200.0
2009-04-13 11:00:00,36.9,36.9,36.78,36.81,11000.0,24.2998,24.2998,24.2207,24.2405,11000.0
2009-04-13 11:05:00,36.8,36.82,36.75,36.75,14300.0,24.2339,24.2471,24.201,24.201,14300.0
2009-04-13 11:10:00,36.74,36.83,36.74,36.8,14400.0,24.1944,24.2537,24.1944,24.2339,14400.0
2009-04-13 11:15:00,36.79,36.83,36.76,36.8,6000.0,24.2273,24.2537,24.2076,24.2339,6000.0
2009-04-13 11:20:00,36.8,36.82,36.78,36.81,6600.0,24.2339,24.2471,24.2207,24.2405,6600.0
2009-04-13 11:25:00,36.82,36.97,36.8,36.92,9500.0,24.2471,24.3459,24.2339,24.3129,9500.0
2009-04-13 11:30:00,36.92,36.94,36.89,36.89,6300.0,24.3129,24.3261,24.2932,24.2932,6300.0
2009-04-13 11:35:00,36.9,36.9,36.85,36.86,12100.0,24.2998,24.2998,24.2668,24.2734,12100.0
2009-04-13 11:40:00,36.86,36.91,36.79,36.82,6600.0,24.2734,24.3063,24.2273,24.2471,6600.0
2009-04-13 11:45:00,36.83,36.86,36.81,36.86,7000.0,24.2537,24.2734,24.2405,24.2734,7000.0
2009-04-13 11:50:00,36.84,36.84,36.7,36.72,7700.0,24.2602,24.2602,24.1681,24.1812,7700.0
2009-04-13 11:55:00,36.72,36.82,36.6,36.8,6600.0,24.1812,24.2471,24.1022,24.2339,6600.0
2009-04-13 12:00:00,36.8,36.87,36.8,36.85,4600.0,24.2339,24.28,24.2339,24.2668,4600.0
2009-04-13 12:05:00,36.84,36.9,36.84,36.86,3200.0,24.2602,24.2998,24.2602,24.2734,3200.0
2009-04-13 12:10:00,36.86,36.9,36.86,36.87,20400.0,24.2734,24.2998,24.2734,24.28,20400.0
2009-04-13 12:15:00,36.87,36.95,36.86,36.93,20100.0,24.28,24.3327,24.2734,24.3195,20100.0
2009-04-13 12:20:00,36.93,36.94,36.91,36.93,8600.0,24.3195,24.3261,24.3063,24.3195,8600.0
2009-04-13 12:25:00,36.94,36.94,36.86,36.89,7100.0,24.3261,24.3261,24.2734,24.2932,7100.0
2009-04-13 12:30:00,36.89,36.99,36.89,36.99,2500.0,24.2932,24.359,24.2932,24.359,2500.0
2009-04-13 12:35:00,36.97,37.01,36.97,36.98,3300.0,24.3459,24.3722,24.3459,24.3524,3300.0
2009-04-13 12:40:00,36.96,36.99,36.95,36.95,3600.0,24.3393,24.359,24.3327,24.3327,3600.0
2009-04-13 12:45:00,36.95,36.98,36.93,36.97,8000.0,24.3327,24.3524,24.3195,24.3459,8000.0
2009-04-13 12:50:00,36.98,37.0,36.97,36.99,4900.0,24.3524,24.3656,24.3459,24.359,4900.0
2009-04-13 12:55:00,36.98,37.05,36.98,37.03,11800.0,24.3524,24.3985,24.3524,24.3854,11800.0
2009-04-13 13:00:00,37.02,37.02,36.92,36.96,7200.0,24.3788,24.3788,24.3129,24.3393,7200.0
2009-04-13 13:05:00,36.97,36.98,36.95,36.96,5300.0,24.3459,24.3524,24.3327,24.3393,5300.0
2009-04-13 13:10:00,36.94,36.96,36.93,36.94,2500.0,24.3261,24.3393,24.3195,24.3261,2500.0
2009-04-13 13:15:00,36.95,37.03,36.93,37.03,7200.0,24.3327,24.3854,24.3195,24.3854,7200.0
2009-04-13 13:20:00,37.03,37.16,37.03,37.12,9800.0,24.3854,24.471,24.3854,24.4446,9800.0
2009-04-13 13:25:00,37.12,37.13,37.08,37.1,13800.0,24.4446,24.4512,24.4183,24.4315,13800.0
2009-04-13 13:30:00,37.11,37.19,37.11,37.19,8300.0,24.438,24.4907,24.438,24.4907,8300.0
2009-04-13 13:35:00,37.22,37.22,37.14,37.14,5000.0,24.5105,24.5105,24.4578,24.4578,5000.0
2009-04-13 13:40:00,37.16,37.16,37.12,37.15,19500.0,24.471,24.471,24.4446,24.4644,19500.0
2009-04-13 13:45:00,37.15,37.22,37.15,37.19,17700.0,24.4644,24.5105,24.4644,24.4907,17700.0
2009-04-13 13:50:00,37.19,37.25,37.18,37.25,21500.0,24.4907,24.5302,24.4841,24.5302,21500.0
2009-04-13 13:55:00,37.25,37.27,37.24,37.27,5200.0,24.5302,24.5434,24.5237,24.5434,5200.0
2009-04-13 14:00:00,37.28,37.32,37.26,37.26,20200.0,24.55,24.5763,24.5368,24.5368,20200.0
2009-04-13 14:05:00,37.27,37.28,37.22,37.23,6100.0,24.5434,24.55,24.5105,24.5171,6100.0
2009-04-13 14:10:00,37.23,37.23,37.09,37.12,21100.0,24.5171,24.5171,24.4249,24.4446,21100.0
2009-04-13 14:15:00,37.11,37.16,37.1,37.16,14300.0,24.438,24.471,24.4315,24.471,14300.0
2009-04-13 14:20:00,37.16,37.2,37.13,37.18,5100.0,24.471,24.4973,24.4512,24.4841,5100.0
2009-04-13 14:25:00,37.19,37.25,37.16,37.18,33800.0,24.4907,24.5302,24.471,24.4841,33800.0
2009-04-13 14:30:00,37.19,37.26,37.18,37.26,5400.0,24.4907,24.5368,24.4841,24.5368,5400.0
2009-04-13 14:35:00,37.24,37.27,37.19,37.2,7300.0,24.5237,24.5434,24.4907,24.4973,7300.0
2009-04-13 14:40:00,37.19,37.28,37.15,37.21,10800.0,24.4907,24.55,24.4644,24.5039,10800.0
2009-04-13 14:45:00,37.2,37.2,37.14,37.16,5600.0,24.4973,24.4973,24.4578,24.471,5600.0
2009-04-13 14:50:00,37.14,37.19,37.13,37.16,4300.0,24.4578,24.4907,24.4512,24.471,4300.0
2009-04-13 14:55:00,37.18,37.25,37.12,37.12,29900.0,24.4841,24.5302,24.4446,24.4446,29900.0
2009-04-13 15:00:00,37.08,37.26,37.05,37.26,22800.0,24.4183,24.5368,24.3985,24.5368,22800.0
2009-04-13 15:05:00,37.26,37.33,37.26,37.28,8600.0,24.5368,24.5829,24.5368,24.55,8600.0
2009-04-13 15:10:00,37.26,37.36,37.26,37.36,3600.0,24.5368,24.6027,24.5368,24.6027,3600.0
2009-04-13 15:15:00,37.36,37.45,37.35,37.43,24500.0,24.6027,24.6619,24.5961,24.6488,24500.0
2009-04-13 15:20:00,37.43,37.46,37.4,37.41,57700.0,24.6488,24.6685,24.629,24.6356,57700.0
2009-04-13 15:25:00,37.41,37.47,37.38,37.43,15500.0,24.6356,24.6751,24.6159,24.6488,15500.0
2009-04-13 15:30:00,37.44,37.54,37.41,37.49,13200.0,24.6554,24.7212,24.6356,24.6883,13200.0
2009-04-13 15:35:00,37.49,37.56,37.47,37.55,10100.0,24.6883,24.7344,24.6751,24.7278,10100.0
2009-04-13 15:40:00,37.54,37.66,37.49,37.65,24700.0,24.7212,24.8002,24.6883,24.7937,24700.0
2009-04-13 15:45:00,37.63,37.64,37.48,37.51,27500.0,24.7805,24.7871,24.6817,24.7015,27500.0
2009-04-13 15:50:00,37.51,37.56,37.38,37.43,21200.0,24.7015,24.7344,24.6159,24.6488,21200.0
2009-04-13 15:55:00,37.43,37.44,37.33,37.33,22900.0,24.6488,24.6554,24.5829,24.5829,22900.0
2009-04-14 09:30:00,37.0,37.0,36.82,36.88,20300.0,24.3656,24.3656,24.2471,24.2866,20300.0
2009-04-14 09:35:00,36.86,36.86,36.74,36.76,3700.0,24.2734,24.2734,24.1944,24.2076,3700.0
2009-04-14 09:40:00,36.78,36.78,36.68,36.76,5300.0,24.2207,24.2207,24.1549,24.2076,5300.0
2009-04-14 09:45:00,36.78,36.78,36.63,36.72,5400.0,24.2207,24.2207,24.122,24.1812,5400.0
2009-04-14 09:50:00,36.81,36.83,36.77,36.82,5300.0,24.2405,24.2537,24.2141,24.2471,5300.0
2009-04-14 09:55:00,36.83,36.93,36.83,36.9,2000.0,24.2537,24.3195,24.2537,24.2998,2000.0
2009-04-14 10:00:00,36.88,36.98,36.88,36.96,4700.0,24.2866,24.3524,24.2866,24.3393,4700.0
2009-04-14 10:05:00,36.99,36.99,36.88,36.91,11100.0,24.359,24.359,24.2866,24.3063,11100.0
2009-04-14 10:10:00,36.9,37.01,36.9,36.92,12200.0,24.2998,24.3722,24.2998,24.3129,12200.0
2009-04-14 10:15:00,36.87,36.97,36.87,36.93,7700.0,24.28,24.3459,24.28,24.3195,7700.0
2009-04-14 10:20:00,36.94,36.99,36.92,36.97,18600.0,24.3261,24.359,24.3129,24.3459,18600.0
2009-04-14 10:25:00,36.98,37.03,36.95,37.03,2400.0,24.3524,24.3854,24.3327,24.3854,2400.0
2009-04-14 10:30:00,37.09,37.19,37.09,37.14,5900.0,24.4249,24.4907,24.4249,24.4578,5900.0
2009-04-14 10:35:00,37.14,37.19,37.13,37.15,3800.0,24.4578,24.4907,24.4512,24.4644,3800.0
2009-04-14 10:40:00,37.14,37.25,37.14,37.22,4100.0,24.4578,24.5302,24.4578,24.5105,4100.0
2009-04-14 10:45:00,37.22,37.22,37.19,37.21,2700.0,24.5105,24.5105,24.4907,24.5039,2700.0
2009-04-14 10:50:00,37.21,37.21,37.16,37.16,8500.0,24.5039,24.5039,24.471,24.471,8500.0
2009-04-14 10:55:00,37.13,37.15,37.11,37.13,3300.0,24.4512,24.4644,24.438,24.4512,3300.0
2009-04-14 11:00:00,37.1,37.15,37.1,37.15,7600.0,24.4315,24.4644,24.4315,24.4644,7600.0
2009-04-14 11:05:00,37.13,37.13,37.0,37.01,3300.0,24.4512,24.4512,24.3656,24.3722,3300.0
2009-04-14 11:10:00,37.0,37.03,36.97,37.03,1800.0,24.3656,24.3854,24.3459,24.3854,1800.0
2009-04-14 11:15:00,37.01,37.01,36.97,36.98,1500.0,24.3722,24.3722,24.3459,24.3524,1500.0
2009-04-14 11:20:00,36.96,36.96,36.89,36.9,4400.0,24.3393,24.3393,24.2932,24.2998,4400.0
2009-04-14 11:25:00,36.9,36.91,36.88,36.88,4800.0,24.2998,24.3063,24.2866,24.2866,4800.0
2009-04-14 11:30:00,36.94,36.95,36.94,36.95,300.0,24.3261,24.3327,24.3261,24.3327,300.0
2009-04-14 11:35:00,36.98,36.98,36.92,36.94,1400.0,24.3524,24.3524,24.3129,24.3261,1400.0
2009-04-14 11:40:00,36.95,36.98,36.94,36.98,1300.0,24.3327,24.3524,24.3261,24.3524,1300.0
2009-04-14 11:45:00,36.98,37.05,36.98,37.02,5100.0,24.3524,24.3985,24.3524,24.3788,5100.0
2009-04-14 11:50:00,37.01,37.01,36.96,36.97,2600.0,24.3722,24.3722,24.3393,24.3459,2600.0
2009-04-14 11:55:00,36.95,36.95,36.89,36.89,7600.0,24.3327,24.3327,24.2932,24.2932,7600.0
2009-04-14 12:00:00,36.86,36.88,36.84,36.86,6600.0,24.2734,24.2866,24.2602,24.2734,6600.0
2009-04-14 12:05:00,36.89,36.89,36.81,36.81,2700.0,24.2932,24.2932,24.2405,24.2405,2700.0
2009-04-14 12:10:00,36.79,36.79,36.73,36.73,3900.0,24.2273,24.2273,24.1878,24.1878,3900.0
2009-04-14 12:15:00,36.68,36.76,36.66,36.74,3400.0,24.1549,24.2076,24.1417,24.1944,3400.0
2009-04-14 12:20:00,36.74,36.75,36.72,36.75,3900.0,24.1944,24.201,24.1812,24.201,3900.0
2009-04-14 12:25:00,36.75,36.8,36.75,36.78,3600.0,24.201,24.2339,24.201,24.2207,3600.0
2009-04-14 12:30:00,36.77,36.81,36.77,36.81,2500.0,24.2141,24.2405,24.2141,24.2405,2500.0
2009-04-14 12:35:00,36.83,36.83,36.75,36.78,6200.0,24.2537,24.2537,24.201,24.2207,6200.0
2009-04-14 12:40:00,36.73,36.74,36.6,36.6,4700.0,24.1878,24.1944,24.1022,24.1022,4700.0
2009-04-14 12:45:00,36.58,36.59,36.43,36.47,17200.0,24.089,24.0956,23.9902,24.0166,17200.0
2009-04-14 12:50:00,36.47,36.5,36.45,36.46,11900.0,24.0166,24.0363,24.0034,24.01,11900.0
2009-04-14 12:55:00,36.45,36.45,36.37,36.38,6500.0,24.0034,24.0034,23.9507,23.9573,6500.0
2009-04-14 13:00:00,36.44,36.45,36.39,36.41,12400.0,23.9968,24.0034,23.9639,23.9771,12400.0
2009-04-14 13:05:00,36.39,36.39,36.34,36.38,3300.0,23.9639,23.9639,23.931,23.9573,3300.0
2009-04-14 13:10:00,36.36,36.44,36.33,36.43,9900.0,23.9442,23.9968,23.9244,23.9902,9900.0
2009-04-14 13:15:00,36.43,36.49,36.42,36.47,5200.0,23.9902,24.0298,23.9837,24.0166,5200.0
2009-04-14 13:20:00,36.49,36.49,36.42,36.45,4800.0,24.0298,24.0298,23.9837,24.0034,4800.0
2009-04-14 13:25:00,36.44,36.48,36.41,36.48,3900.0,23.9968,24.0232,23.9771,24.0232,3900.0
2009-04-14 13:30:00,36.52,36.53,36.5,36.52,1800.0,24.0495,24.0561,24.0363,24.0495,1800.0
2009-04-14 13:35:00,36.51,36.52,36.43,36.44,10100.0,24.0429,24.0495,23.9902,23.9968,10100.0
2009-04-14 13:40:00,36.43,36.51,36.43,36.51,3300.0,23.9902,24.0429,23.9902,24.0429,3300.0
2009-04-14 13:45:00,36.49,36.49,36.4,36.43,7600.0,24.0298,24.0298,23.9705,23.9902,7600.0
2009-04-14 13:50:00,36.43,36.47,36.4,36.41,3900.0,23.9902,24.0166,23.9705,23.9771,3900.0
2009-04-14 13:55:00,36.4,36.48,36.39,36.48,7700.0,23.9705,24.0232,23.9639,24.0232,7700.0
2009-04-14 14:00:00,36.45,36.47,36.43,36.45,5600.0,24.0034,24.0166,23.9902,24.0034,5600.0
2009-04-14 14:05:00,36.45,36.46,36.35,36.37,15000.0,24.0034,24.01,23.9376,23.9507,15000.0
2009-04-14 14:10:00,36.36,36.46,36.31,36.45,9700.0,23.9442,24.01,23.9112,24.0034,9700.0
2009-04-14 14:15:00,36.44,36.52,36.41,36.52,8700.0,23.9968,24.0495,23.9771,24.0495,8700.0
2009-04-14 14:20:00,36.53,36.61,36.46,36.6,6300.0,24.0561,24.1088,24.01,24.1022,6300.0
2009-04-14 14:25:00,36.61,36.61,36.54,36.59,17700.0,24.1088,24.1088,24.0627,24.0956,17700.0
2009-04-14 14:30:00,36.6,36.62,36.51,36.54,9500.0,24.1022,24.1154,24.0429,24.0627,9500.0
2009-04-14 14:35:00,36.55,36.59,36.51,36.58,10200.0,24.0693,24.0956,24.0429,24.089,10200.0
2009-04-14 14:40:00,36.6,36.6,36.52,36.57,7900.0,24.1022,24.1022,24.0495,24.0824,7900.0
2009-04-14 14:45:00,36.56,36.6,36.51,36.53,4900.0,24.0759,24.1022,24.0429,24.0561,4900.0
2009-04-14 14:50:00,36.54,36.56,36.44,36.44,13100.0,24.0627,24.0759,23.9968,23.9968,13100.0
2009-04-14 14:55:00,36.44,36.61,36.44,36.61,6100.0,23.9968,24.1088,23.9968,24.1088,6100.0
2009-04-14 15:00:00,36.64,36.69,36.63,36.63,7300.0,24.1285,24.1615,24.122,24.122,7300.0
2009-04-14 15:05:00,36.61,36.69,36.59,36.6,13800.0,24.1088,24.1615,24.0956,24.1022,13800.0
2009-04-14 15:10:00,36.6,36.65,36.57,36.64,6700.0,24.1022,24.1351,24.0824,24.1285,6700.0
2009-04-14 15:15:00,36.63,36.77,36.62,36.77,6300.0,24.122,24.2141,24.1154,24.2141,6300.0
2009-04-14 15:20:00,36.76,36.76,36.67,36.7,9500.0,24.2076,24.2076,24.1483,24.1681,9500.0
2009-04-14 15:25:00,36.7,36.72,36.55,36.59,11500.0,24.1681,24.1812,24.0693,24.0956,11500.0
2009-04-14 15:30:00,36.59,36.61,36.49,36.5,8900.0,24.0956,24.1088,24.0298,24.0363,8900.0
2009-04-14 15:35:00,36.5,36.55,36.42,36.43,6300.0,24.0363,24.0693,23.9837,23.9902,6300.0
2009-04-14 15:40:00,36.4,36.49,36.39,36.41,14900.0,23.9705,24.0298,23.9639,23.9771,14900.0
2009-04-14 15:45:00,36.4,36.58,36.4,36.47,7900.0,23.9705,24.089,23.9705,24.0166,7900.0
2009-04-14 15:50:00,36.46,36.51,36.32,36.32,9500.0,24.01,24.0429,23.9178,23.9178,9500.0
2009-04-14 15:55:00,36.32,36.37,36.3,36.37,20200.0,23.9178,23.9507,23.9046,23.9507,20200.0
2009-04-15 09:30:00,36.17,36.21,36.04,36.1,7700.0,23.819,23.8454,23.7334,23.7729,7700.0
2009-04-15 09:35:00,36.14,36.22,36.1,36.18,14900.0,23.7993,23.852,23.7729,23.8256,14900.0
2009-04-15 09:40:00,36.13,36.33,36.12,36.3,9900.0,23.7927,23.9244,23.7861,23.9046,9900.0
2009-04-15 09:45:00,36.3,36.31,36.24,36.25,2700.0,23.9046,23.9112,23.8651,23.8717,2700.0
2009-04-15 09:50:00,36.26,36.41,36.26,36.38,7400.0,23.8783,23.9771,23.8783,23.9573,7400.0
2009-04-15 09:55:00,36.35,36.45,36.33,36.42,10200.0,23.9376,24.0034,23.9244,23.9837,10200.0
2009-04-15 10:00:00,36.42,36.46,36.4,36.43,6600.0,23.9837,24.01,23.9705,23.9902,6600.0
2009-04-15 10:05:00,36.42,36.54,36.41,36.54,15900.0,23.9837,24.0627,23.9771,24.0627,15900.0
2009-04-15 10:10:00,36.55,36.58,36.52,36.53,8400.0,24.0693,24.089,24.0495,24.0561,8400.0
2009-04-15 10:15:00,36.53,36.55,36.41,36.45,11800.0,24.0561,24.0693,23.9771,24.0034,11800.0
2009-04-15 10:20:00,36.45,36.53,36.45,36.53,7400.0,24.0034,24.0561,24.0034,24.0561,7400.0
2009-04-15 10:25:00,36.53,36.53,36.48,36.5,4600.0,24.0561,24.0561,24.0232,24.0363,4600.0
2009-04-15 10:30:00,36.49,36.49,36.37,36.46,16900.0,24.0298,24.0298,23.9507,24.01,16900.0
2009-04-15 10:35:00,36.47,36.47,36.37,36.42,6200.0,24.0166,24.0166,23.9507,23.9837,6200.0
2009-04-15 10:40:00,36.41,36.47,36.38,36.42,4600.0,23.9771,24.0166,23.9573,23.9837,4600.0
2009-04-15 10:45:00,36.46,36.48,36.4,36.42,14300.0,24.01,24.0232,23.9705,23.9837,14300.0
2009-04-15 10:50:00,36.41,36.41,36.34,36.36,12300.0,23.9771,23.9771,23.931,23.9442,12300.0
2009-04-15 10:55:00,36.36,36.38,36.3,36.32,7200.0,23.9442,23.9573,23.9046,23.9178,7200.0
2009-04-15 11:00:00,36.33,36.35,36.3,36.31,3300.0,23.9244,23.9376,23.9046,23.9112,3300.0
2009-04-15 11:05:00,36.3,36.3,36.27,36.3,3400.0,23.9046,23.9046,23.8849,23.9046,3400.0
2009-04-15 11:10:00,36.31,36.34,36.29,36.3,4800.0,23.9112,23.931,23.8981,23.9046,4800.0
2009-04-15 11:15:00,36.28,36.35,36.23,36.35,10900.0,23.8915,23.9376,23.8585,23.9376,10900.0
2009-04-15 11:20:00,36.36,36.42,36.36,36.4,7300.0,23.9442,23.9837,23.9442,23.9705,7300.0
2009-04-15 11:25:00,36.41,36.43,36.39,36.39,2500.0,23.9771,23.9902,23.9639,23.9639,2500.0
2009-04-15 11:30:00,36.39,36.51,36.39,36.5,5400.0,23.9639,24.0429,23.9639,24.0363,5400.0
2009-04-15 11:35:00,36.5,36.56,36.5,36.53,6900.0,24.0363,24.0759,24.0363,24.0561,6900.0
2009-04-15 11:40:00,36.54,36.54,36.45,36.46,6100.0,24.0627,24.0627,24.0034,24.01,6100.0
2009-04-15 11:45:00,36.46,36.5,36.44,36.5,9700.0,24.01,24.0363,23.9968,24.0363,9700.0
2009-04-15 11:50:00,36.54,36.56,36.48,36.49,6700.0,24.0627,24.0759,24.0232,24.0298,6700.0
2009-04-15 11:55:00,36.5,36.61,36.5,36.6,8700.0,24.0363,24.1088,24.0363,24.1022,8700.0
2009-04-15 12:00:00,36.58,36.62,36.56,36.6,7100.0,24.089,24.1154,24.0759,24.1022,7100.0
2009-04-15 12:05:00,36.61,36.67,36.59,36.63,3900.0,24.1088,24.1483,24.0956,24.122,3900.0
2009-04-15 12:10:00,36.62,36.62,36.59,36.62,6700.0,24.1154,24.1154,24.0956,24.1154,6700.0
2009-04-15 12:15:00,36.61,36.61,36.55,36.58,2300.0,24.1088,24.1088,24.0693,24.089,2300.0
2009-04-15 12:20:00,36.58,36.67,36.58,36.6,3700.0,24.089,24.1483,24.089,24.1022,3700.0
2009-04-15 12:25:00,36.61,36.63,36.58,36.6,1300.0,24.1088,24.122,24.089,24.1022,1300.0
2009-04-15 12:30:00,36.59,36.61,36.59,36.6,500.0,24.0956,24.1088,24.0956,24.1022,500.0
2009-04-15 12:35:00,36.63,36.63,36.61,36.62,3700.0,24.122,24.122,24.1088,24.1154,3700.0
2009-04-15 12:40:00,36.62,36.64,36.6,36.6,3500.0,24.1154,24.1285,24.1022,24.1022,3500.0
2009-04-15 12:45:00,36.63,36.7,36.63,36.69,8100.0,24.122,24.1681,24.122,24.1615,8100.0
2009-04-15 12:50:00,36.7,36.79,36.7,36.77,6800.0,24.1681,24.2273,24.1681,24.2141,6800.0
2009-04-15 12:55:00,36.77,36.77,36.75,36.77,1800.0,24.2141,24.2141,24.201,24.2141,1800.0
2009-04-15 13:00:00,36.77,36.83,36.68,36.72,18000.0,24.2141,24.2537,24.1549,24.1812,18000.0
2009-04-15 13:05:00,36.71,36.71,36.64,36.68,5100.0,24.1746,24.1746,24.1285,24.1549,5100.0
2009-04-15 13:10:00,36.67,36.72,36.67,36.69,2300.0,24.1483,24.1812,24.1483,24.1615,2300.0
2009-04-15 13:15:00,36.7,36.7,36.63,36.63,3100.0,24.1681,24.1681,24.122,24.122,3100.0
2009-04-15 13:20:00,36.63,36.66,36.59,36.59,5800.0,24.122,24.1417,24.0956,24.0956,5800.0
2009-04-15 13:25:00,36.6,36.67,36.6,36.65,9800.0,24.1022,24.1483,24.1022,24.1351,9800.0
2009-04-15 13:30:00,36.65,36.69,36.63,36.69,2200.0,24.1351,24.1615,24.122,24.1615,2200.0
2009-04-15 13:35:00,36.69,36.72,36.61,36.61,25700.0,24.1615,24.1812,24.1088,24.1088,25700.0
2009-04-15 13:40:00,36.61,36.61,36.54,36.58,6800.0,24.1088,24.1088,24.0627,24.089,6800.0
2009-04-15 13:45:00,36.57,36.59,36.51,36.51,9100.0,24.0824,24.0956,24.0429,24.0429,9100.0
2009-04-15 13:50:00,36.5,36.52,36.47,36.5,8600.0,24.0363,24.0495,24.0166,24.0363,8600.0
2009-04-15 13:55:00,36.49,36.57,36.49,36.57,14400.0,24.0298,24.0824,24.0298,24.0824,14400.0
2009-04-15 14:00:00,36.59,36.7,36.55,36.66,8600.0,24.0956,24.1681,24.0693,24.1417,8600.0
2009-04-15 14:05:00,36.66,36.72,36.63,36.71,12300.0,24.1417,24.1812,24.122,24.1746,12300.0
2009-04-15 14:10:00,36.71,36.72,36.59,36.61,6800.0,24.1746,24.1812,24.0956,24.1088,6800.0
2009-04-15 14:15:00,36.62,36.62,36.44,36.44,8000.0,24.1154,24.1154,23.9968,23.9968,8000.0
2009-04-15 14:20:00,36.45,36.46,36.41,36.44,7600.0,24.0034,24.01,23.9771,23.9968,7600.0
2009-04-15 14:25:00,36.43,36.44,36.39,36.41,12000.0,23.9902,23.9968,23.9639,23.9771,12000.0
2009-04-15 14:30:00,36.39,36.49,36.37,36.43,11200.0,23.9639,24.0298,23.9507,23.9902,11200.0
2009-04-15 14:35:00,36.44,36.49,36.43,36.43,13700.0,23.9968,24.0298,23.9902,23.9902,13700.0
2009-04-15 14:40:00,36.43,36.43,36.36,36.42,10000.0,23.9902,23.9902,23.9442,23.9837,10000.0
2009-04-15 14:45:00,36.43,36.5,36.42,36.47,16200.0,23.9902,24.0363,23.9837,24.0166,16200.0
2009-04-15 14:50:00,36.49,36.5,36.45,36.45,4700.0,24.0298,24.0363,24.0034,24.0034,4700.0
2009-04-15 14:55:00,36.42,36.45,36.37,36.42,16400.0,23.9837,24.0034,23.9507,23.9837,16400.0
2009-04-15 15:00:00,36.45,36.56,36.45,36.49,14600.0,24.0034,24.0759,24.0034,24.0298,14600.0
2009-04-15 15:05:00,36.49,36.6,36.46,36.5,11300.0,24.0298,24.1022,24.01,24.0363,11300.0
2009-04-15 15:10:00,36.48,36.67,36.48,36.62,21400.0,24.0232,24.1483,24.0232,24.1154,21400.0
2009-04-15 15:15:00,36.59,36.74,36.59,36.69,24300.0,24.0956,24.1944,24.0956,24.1615,24300.0
2009-04-15 15:20:00,36.7,36.72,36.64,36.7,7300.0,24.1681,24.1812,24.1285,24.1681,7300.0
2009-04-15 15:25:00,36.73,36.73,36.66,36.71,8300.0,24.1878,24.1878,24.1417,24.1746,8300.0
2009-04-15 15:30:00,36.74,36.77,36.65,36.73,11500.0,24.1944,24.2141,24.1351,24.1878,11500.0
2009-04-15 15:35:00,36.74,36.79,36.7,36.79,13200.0,24.1944,24.2273,24.1681,24.2273,13200.0
2009-04-15 15:40:00,36.83,36.9,36.81,36.81,9500.0,24.2537,24.2998,24.2405,24.2405,9500.0
2009-04-15 15:45:00,36.86,36.9,36.82,36.9,5100.0,24.2734,24.2998,24.2471,24.2998,5100.0
2009-04-15 15:50:00,36.9,37.03,36.85,37.03,11400.0,24.2998,24.3854,24.2668,24.3854,11400.0
2009-04-15 15:55:00,37.04,37.13,37.03,37.03,12500.0,24.392,24.4512,24.3854,24.3854,12500.0
2009-04-16 09:30:00,37.4,37.4,37.2,37.21,9700.0,24.629,24.629,24.4973,24.5039,9700.0
2009-04-16 09:35:00,37.22,37.22,37.12,37.2,5800.0,24.5105,24.5105,24.4446,24.4973,5800.0
2009-04-16 09:40:00,37.2,37.2,37.03,37.03,6200.0,24.4973,24.4973,24.3854,24.3854,6200.0
2009-04-16 09:45:00,37.0,37.03,36.92,36.97,4100.0,24.3656,24.3854,24.3129,24.3459,4100.0
2009-04-16 09:50:00,36.93,36.97,36.82,36.97,2000.0,24.3195,24.3459,24.2471,24.3459,2000.0
2009-04-16 09:55:00,36.99,37.02,36.93,36.99,3900.0,24.359,24.3788,24.3195,24.359,3900.0
2009-04-16 10:00:00,37.0,37.07,36.81,36.81,13500.0,24.3656,24.4117,24.2405,24.2405,13500.0
2009-04-16 10:05:00,36.85,36.88,36.79,36.84,8800.0,24.2668,24.2866,24.2273,24.2602,8800.0
2009-04-16 10:10:00,36.84,36.89,36.8,36.84,5500.0,24.2602,24.2932,24.2339,24.2602,5500.0
2009-04-16 10:15:00,36.84,36.94,36.83,36.92,4500.0,24.2602,24.3261,24.2537,24.3129,4500.0
2009-04-16 10:20:00,36.93,36.97,36.87,36.9,13900.0,24.3195,24.3459,24.28,24.2998,13900.0
2009-04-16 10:25:00,36.9,36.99,36.9,36.95,5900.0,24.2998,24.359,24.2998,24.3327,5900.0
2009-04-16 10:30:00,36.97,37.03,36.96,36.97,6600.0,24.3459,24.3854,24.3393,24.3459,6600.0
2009-04-16 10:35:00,36.96,36.98,36.9,36.91,3100.0,24.3393,24.3524,24.2998,24.3063,3100.0
2009-04-16 10:40:00,36.89,36.91,36.77,36.8,6000.0,24.2932,24.3063,24.2141,24.2339,6000.0
2009-04-16 10:45:00,36.74,36.78,36.69,36.78,9900.0,24.1944,24.2207,24.1615,24.2207,9900.0
2009-04-16 10:50:00,36.77,36.79,36.74,36.74,2000.0,24.2141,24.2273,24.1944,24.1944,2000.0
2009-04-16 10:55:00,36.72,36.76,36.69,36.76,1200.0,24.1812,24.2076,24.1615,24.2076,1200.0
2009-04-16 11:00:00,36.79,36.85,36.76,36.82,2400.0,24.2273,24.2668,24.2076,24.2471,2400.0
2009-04-16 11:05:00,36.78,36.88,36.77,36.88,6700.0,24.2207,24.2866,24.2141,24.2866,6700.0
2009-04-16 11:10:00,36.89,36.9,36.85,36.88,4000.0,24.2932,24.2998,24.2668,24.2866,4000.0
2009-04-16 11:15:00,36.88,36.89,36.88,36.89,300.0,24.2866,24.2932,24.2866,24.2932,300.0
2009-04-16 11:20:00,36.87,36.92,36.86,36.88,2700.0,24.28,24.3129,24.2734,24.2866,2700.0
2009-04-16 11:25:00,36.9,36.91,36.87,36.91,1700.0,24.2998,24.3063,24.28,24.3063,1700.0
2009-04-16 11:30:00,36.96,36.96,36.91,36.95,2400.0,24.3393,24.3393,24.3063,24.3327,2400.0
2009-04-16 11:35:00,37.0,37.01,36.98,37.01,7200.0,24.3656,24.3722,24.3524,24.3722,7200.0
2009-04-16 11:40:00,37.0,37.03,36.99,37.0,3600.0,24.3656,24.3854,24.359,24.3656,3600.0
2009-04-16 11:45:00,37.02,37.09,37.01,37.05,6600.0,24.3788,24.4249,24.3722,24.3985,6600.0
2009-04-16 11:50:00,37.05,37.06,37.02,37.06,1300.0,24.3985,24.4051,24.3788,24.4051,1300.0
2009-04-16 11:55:00,37.08,37.11,37.05,37.07,3500.0,24.4183,24.438,24.3985,24.4117,3500.0
2009-04-16 12:00:00,37.04,37.06,37.02,37.02,3200.0,24.392,24.4051,24.3788,24.3788,3200.0
2009-04-16 12:05:00,37.01,37.05,37.01,37.03,3600.0,24.3722,24.3985,24.3722,24.3854,3600.0
2009-04-16 12:10:00,37.06,37.13,37.05,37.12,9200.0,24.4051,24.4512,24.3985,24.4446,9200.0
2009-04-16 12:15:00,37.13,37.13,37.08,37.08,4600.0,24.4512,24.4512,24.4183,24.4183,4600.0
2009-04-16 12:20:00,37.09,37.1,37.04,37.04,5500.0,24.4249,24.4315,24.392,24.392,5500.0
2009-04-16 12:25:00,37.01,37.03,37.01,37.03,2500.0,24.3722,24.3854,24.3722,24.3854,2500.0
2009-04-16 12:30:00,37.04,37.05,37.03,37.05,6000.0,24.392,24.3985,24.3854,24.3985,6000.0
2009-04-16 12:35:00,37.04,37.07,37.04,37.04,4700.0,24.392,24.4117,24.392,24.392,4700.0
2009-04-16 12:40:00,37.03,37.05,37.03,37.05,2000.0,24.3854,24.3985,24.3854,24.3985,2000.0
2009-04-16 12:45:00,37.1,37.15,37.1,37.15,4100.0,24.4315,24.4644,24.4315,24.4644,4100.0
2009-04-16 12:50:00,37.15,37.18,37.15,37.18,1300.0,24.4644,24.4841,24.4644,24.4841,1300.0
2009-04-16 12:55:00,37.2,37.25,37.18,37.18,5500.0,24.4973,24.5302,24.4841,24.4841,5500.0
2009-04-16 13:00:00,37.17,37.27,37.17,37.27,2000.0,24.4776,24.5434,24.4776,24.5434,2000.0
2009-04-16 13:05:00,37.27,37.28,37.21,37.23,13600.0,24.5434,24.55,24.5039,24.5171,13600.0
2009-04-16 13:10:00,37.22,37.22,37.15,37.15,6400.0,24.5105,24.5105,24.4644,24.4644,6400.0
2009-04-16 13:15:00,37.2,37.2,37.15,37.18,3500.0,24.4973,24.4973,24.4644,24.4841,3500.0
2009-04-16 13:20:00,37.17,37.22,37.17,37.19,2600.0,24.4776,24.5105,24.4776,24.4907,2600.0
2009-04-16 13:25:00,37.19,37.22,37.19,37.21,2100.0,24.4907,24.5105,24.4907,24.5039,2100.0
2009-04-16 13:30:00,37.21,37.21,37.13,37.13,4000.0,24.5039,24.5039,24.4512,24.4512,4000.0
2009-04-16 13:35:00,37.14,37.14,37.07,37.07,5000.0,24.4578,24.4578,24.4117,24.4117,5000.0
2009-04-16 13:40:00,37.08,37.08,37.03,37.08,10700.0,24.4183,24.4183,24.3854,24.4183,10700.0
2009-04-16 13:45:00,37.08,37.08,37.01,37.02,5000.0,24.4183,24.4183,24.3722,24.3788,5000.0
2009-04-16 13:50:00,37.01,37.07,36.99,36.99,3400.0,24.3722,24.4117,24.359,24.359,3400.0
2009-04-16 13:55:00,36.99,37.14,36.99,37.14,7600.0,24.359,24.4578,24.359,24.4578,7600.0
2009-04-16 14:00:00,37.13,37.16,37.13,37.15,3200.0,24.4512,24.471,24.4512,24.4644,3200.0
2009-04-16 14:05:00,37.15,37.22,37.15,37.19,3400.0,24.4644,24.5105,24.4644,24.4907,3400.0
2009-04-16 14:10:00,37.21,37.27,37.2,37.26,8400.0,24.5039,24.5434,24.4973,24.5368,8400.0
2009-04-16 14:15:00,37.26,37.29,37.23,37.24,8500.0,24.5368,24.5566,24.5171,24.5237,8500.0
2009-04-16 14:20:00,37.29,37.33,37.27,37.29,8600.0,24.5566,24.5829,24.5434,24.5566,8600.0
2009-04-16 14:25:00,37.3,37.36,37.3,37.36,4700.0,24.5632,24.6027,24.5632,24.6027,4700.0
2009-04-16 14:30:00,37.38,37.42,37.36,37.4,2700.0,24.6159,24.6422,24.6027,24.629,2700.0
2009-04-16 14:35:00,37.42,37.5,37.42,37.48,4100.0,24.6422,24.6949,24.6422,24.6817,4100.0
2009-04-16 14:40:00,37.48,37.52,37.47,37.52,18300.0,24.6817,24.708,24.6751,24.708,18300.0
2009-04-16 14:45:00,37.53,37.53,37.46,37.49,5900.0,24.7146,24.7146,24.6685,24.6883,5900.0
2009-04-16 14:50:00,37.49,37.66,37.48,37.61,6400.0,24.6883,24.8002,24.6817,24.7673,6400.0
2009-04-16 14:55:00,37.6,37.66,37.59,37.61,3400.0,24.7607,24.8002,24.7541,24.7673,3400.0
2009-04-16 15:00:00,37.6,37.62,37.54,37.6,3100.0,24.7607,24.7739,24.7212,24.7607,3100.0
2009-04-16 15:05:00,37.59,37.7,37.57,37.69,12400.0,24.7541,24.8266,24.741,24.82,12400.0
2009-04-16 15:10:00,37.69,37.74,37.69,37.69,5100.0,24.82,24.8529,24.82,24.82,5100.0
2009-04-16 15:15:00,37.7,37.75,37.65,37.75,4800.0,24.8266,24.8595,24.7937,24.8595,4800.0
2009-04-16 15:20:00,37.75,37.81,37.74,37.74,5300.0,24.8595,24.899,24.8529,24.8529,5300.0
2009-04-16 15:25:00,37.75,37.8,37.68,37.72,21000.0,24.8595,24.8924,24.8134,24.8398,21000.0
2009-04-16 15:30:00,37.7,37.72,37.65,37.68,9900.0,24.8266,24.8398,24.7937,24.8134,9900.0
2009-04-16 15:35:00,37.69,37.77,37.68,37.77,3000.0,24.82,24.8727,24.8134,24.8727,3000.0
2009-04-16 15:40:00,37.79,37.82,37.56,37.56,13300.0,24.8858,24.9056,24.7344,24.7344,13300.0
2009-04-16 15:45:00,37.58,37.67,37.54,37.54,13200.0,24.7476,24.8068,24.7212,24.7212,13200.0
2009-04-16 15:50:00,37.52,37.62,37.52,37.6,13700.0,24.708,24.7739,24.708,24.7607,13700.0
2009-04-16 15:55:00,37.61,37.65,37.49,37.53,14900.0,24.7673,24.7937,24.6883,24.7146,14900.0
2009-04-17 09:30:00,37.73,37.73,37.6,37.7,18700.0,24.8463,24.8463,24.7607,24.8266,18700.0
2009-04-17 09:35:00,37.62,37.62,37.49,37.52,8600.0,24.7739,24.7739,24.6883,24.708,8600.0
2009-04-17 09:40:00,37.52,37.52,37.43,37.49,8200.0,24.708,24.708,24.6488,24.6883,8200.0
2009-04-17 09:45:00,37.52,37.54,37.47,37.53,3900.0,24.708,24.7212,24.6751,24.7146,3900.0
2009-04-17 09:50:00,37.54,37.57,37.42,37.57,11900.0,24.7212,24.741,24.6422,24.741,11900.0
2009-04-17 09:55:00,37.6,37.68,37.48,37.54,17700.0,24.7607,24.8134,24.6817,24.7212,17700.0
2009-04-17 10:00:00,37.54,37.58,37.51,37.58,11600.0,24.7212,24.7476,24.7015,24.7476,11600.0
2009-04-17 10:05:00,37.59,37.67,37.59,37.67,19300.0,24.7541,24.8068,24.7541,24.8068,19300.0
2009-04-17 10:10:00,37.66,37.66,37.55,37.61,9100.0,24.8002,24.8002,24.7278,24.7673,9100.0
2009-04-17 10:15:00,37.58,37.62,37.5,37.59,13900.0,24.7476,24.7739,24.6949,24.7541,13900.0
2009-04-17 10:20:00,37.6,37.62,37.56,37.57,11200.0,24.7607,24.7739,24.7344,24.741,11200.0
2009-04-17 10:25:00,37.57,37.58,37.52,37.54,5300.0,24.741,24.7476,24.708,24.7212,5300.0
2009-04-17 10:30:00,37.47,37.47,37.4,37.44,3200.0,24.6751,24.6751,24.629,24.6554,3200.0
2009-04-17 10:35:00,37.45,37.47,37.36,37.4,18300.0,24.6619,24.6751,24.6027,24.629,18300.0
2009-04-17 10:40:00,37.4,37.49,37.39,37.48,6300.0,24.629,24.6883,24.6224,24.6817,6300.0
2009-04-17 10:45:00,37.49,37.56,37.49,37.56,7000.0,24.6883,24.7344,24.6883,24.7344,7000.0
2009-04-17 10:50:00,37.55,37.55,37.52,37.53,2000.0,24.7278,24.7278,24.708,24.7146,2000.0
2009-04-17 10:55:00,37.53,37.56,37.51,37.52,8600.0,24.7146,24.7344,24.7015,24.708,8600.0
2009-04-17 11:00:00,37.53,37.53,37.44,37.46,20200.0,24.7146,24.7146,24.6554,24.6685,20200.0
2009-04-17 11:05:00,37.46,37.49,37.42,37.49,39100.0,24.6685,24.6883,24.6422,24.6883,39100.0
2009-04-17 11:10:00,37.51,37.54,37.5,37.51,9500.0,24.7015,24.7212,24.6949,24.7015,9500.0
2009-04-17 11:15:00,37.49,37.51,37.43,37.46,5000.0,24.6883,24.7015,24.6488,24.6685,5000.0
2009-04-17 11:20:00,37.44,37.53,37.42,37.53,4300.0,24.6554,24.7146,24.6422,24.7146,4300.0
2009-04-17 11:25:00,37.54,37.59,37.54,37.57,14200.0,24.7212,24.7541,24.7212,24.741,14200.0
2009-04-17 11:30:00,37.57,37.65,37.55,37.64,7500.0,24.741,24.7937,24.7278,24.7871,7500.0
2009-04-17 11:35:00,37.65,37.73,37.65,37.72,19200.0,24.7937,24.8463,24.7937,24.8398,19200.0
2009-04-17 11:40:00,37.71,37.77,37.71,37.73,5500.0,24.8332,24.8727,24.8332,24.8463,5500.0
2009-04-17 11:45:00,37.73,37.74,37.71,37.73,3400.0,24.8463,24.8529,24.8332,24.8463,3400.0
2009-04-17 11:50:00,37.73,37.8,37.73,37.79,6100.0,24.8463,24.8924,24.8463,24.8858,6100.0
2009-04-17 11:55:00,37.8,37.83,37.72,37.73,6900.0,24.8924,24.9122,24.8398,24.8463,6900.0
2009-04-17 12:00:00,37.74,37.76,37.72,37.76,3600.0,24.8529,24.8661,24.8398,24.8661,3600.0
2009-04-17 12:05:00,37.75,37.8,37.75,37.8,2300.0,24.8595,24.8924,24.8595,24.8924,2300.0
2009-04-17 12:10:00,37.82,37.82,37.77,37.77,4700.0,24.9056,24.9056,24.8727,24.8727,4700.0
2009-04-17 12:15:00,37.76,37.79,37.67,37.71,12100.0,24.8661,24.8858,24.8068,24.8332,12100.0
2009-04-17 12:20:00,37.73,37.74,37.71,37.72,5700.0,24.8463,24.8529,24.8332,24.8398,5700.0
2009-04-17 12:25:00,37.75,37.81,37.72,37.81,15800.0,24.8595,24.899,24.8398,24.899,15800.0
2009-04-17 12:30:00,37.79,37.79,37.68,37.7,8200.0,24.8858,24.8858,24.8134,24.8266,8200.0
2009-04-17 12:35:00,37.7,37.7,37.65,37.67,6000.0,24.8266,24.8266,24.7937,24.8068,6000.0
2009-04-17 12:40:00,37.67,37.73,37.65,37.73,7400.0,24.8068,24.8463,24.7937,24.8463,7400.0
2009-04-17 12:45:00,37.73,37.85,37.73,37.81,7700.0,24.8463,24.9254,24.8463,24.899,7700.0
2009-04-17 12:50:00,37.81,37.85,37.77,37.85,7900.0,24.899,24.9254,24.8727,24.9254,7900.0
2009-04-17 12:55:00,37.84,37.84,37.79,37.83,5900.0,24.9188,24.9188,24.8858,24.9122,5900.0
2009-04-17 13:00:00,37.83,37.86,37.82,37.83,6600.0,24.9122,24.9319,24.9056,24.9122,6600.0
2009-04-17 13:05:00,37.84,37.91,37.84,37.9,5200.0,24.9188,24.9649,24.9188,24.9583,5200.0
2009-04-17 13:10:00,37.88,37.9,37.86,37.9,3600.0,24.9451,24.9583,24.9319,24.9583,3600.0
2009-04-17 13:15:00,37.9,37.93,37.87,37.91,4100.0,24.9583,24.978,24.9385,24.9649,4100.0
2009-04-17 13:20:00,37.92,37.98,37.92,37.95,3800.0,24.9715,25.011,24.9715,24.9912,3800.0
2009-04-17 13:25:00,37.97,37.99,37.96,37.98,4400.0,25.0044,25.0176,24.9978,25.011,4400.0
2009-04-17 13:30:00,37.97,37.98,37.93,37.96,3400.0,25.0044,25.011,24.978,24.9978,3400.0
2009-04-17 13:35:00,37.94,37.99,37.94,37.98,2500.0,24.9846,25.0176,24.9846,25.011,2500.0
2009-04-17 13:40:00,37.99,38.02,37.99,38.02,3100.0,25.0176,25.0373,25.0176,25.0373,3100.0
2009-04-17 13:45:00,38.03,38.04,37.99,38.01,4900.0,25.0439,25.0505,25.0176,25.0307,4900.0
2009-04-17 13:50:00,38.01,38.03,38.01,38.03,1300.0,25.0307,25.0439,25.0307,25.0439,1300.0
2009-04-17 13:55:00,38.04,38.06,38.04,38.06,3100.0,25.0505,25.0637,25.0505,25.0637,3100.0
2009-04-17 14:00:00,38.05,38.06,37.99,37.99,5900.0,25.0571,25.0637,25.0176,25.0176,5900.0
2009-04-17 14:05:00,38.0,38.02,37.93,37.94,5300.0,25.0241,25.0373,24.978,24.9846,5300.0
2009-04-17 14:10:00,37.93,37.94,37.91,37.94,3600.0,24.978,24.9846,24.9649,24.9846,3600.0
2009-04-17 14:15:00,37.94,37.96,37.94,37.94,4100.0,24.9846,24.9978,24.9846,24.9846,4100.0
2009-04-17 14:20:00,37.98,37.99,37.96,37.99,5000.0,25.011,25.0176,24.9978,25.0176,5000.0
2009-04-17 14:25:00,37.98,38.0,37.96,38.0,6100.0,25.011,25.0241,24.9978,25.0241,6100.0
2009-04-17 14:30:00,38.0,38.04,38.0,38.04,4300.0,25.0241,25.0505,25.0241,25.0505,4300.0
2009-04-17 14:35:00,38.05,38.12,38.05,38.11,3200.0,25.0571,25.1032,25.0571,25.0966,3200.0
2009-04-17 14:40:00,38.11,38.14,38.08,38.12,8200.0,25.0966,25.1163,25.0768,25.1032,8200.0
2009-04-17 14:45:00,38.11,38.11,38.01,38.01,4700.0,25.0966,25.0966,25.0307,25.0307,4700.0
2009-04-17 14:50:00,38.0,38.0,37.95,37.95,6700.0,25.0241,25.0241,24.9912,24.9912,6700.0
2009-04-17 14:55:00,37.92,37.92,37.87,37.9,4100.0,24.9715,24.9715,24.9385,24.9583,4100.0
2009-04-17 15:00:00,37.9,37.99,37.9,37.99,11400.0,24.9583,25.0176,24.9583,25.0176,11400.0
2009-04-17 15:05:00,37.98,37.98,37.93,37.96,13800.0,25.011,25.011,24.978,24.9978,13800.0
2009-04-17 15:10:00,37.98,38.09,37.98,38.09,6100.0,25.011,25.0834,25.011,25.0834,6100.0
2009-04-17 15:15:00,38.1,38.1,38.02,38.02,5700.0,25.09,25.09,25.0373,25.0373,5700.0
2009-04-17 15:20:00,38.02,38.15,38.0,38.1,16400.0,25.0373,25.1229,25.0241,25.09,16400.0
2009-04-17 15:25:00,38.11,38.13,38.06,38.1,9500.0,25.0966,25.1097,25.0637,25.09,9500.0
2009-04-17 15:30:00,38.09,38.11,37.98,37.99,23300.0,25.0834,25.0966,25.011,25.0176,23300.0
2009-04-17 15:35:00,38.01,38.12,37.98,38.09,18600.0,25.0307,25.1032,25.011,25.0834,18600.0
2009-04-17 15:40:00,38.1,38.16,38.05,38.11,10500.0,25.09,25.1295,25.0571,25.0966,10500.0
2009-04-17 15:45:00,38.11,38.12,38.0,38.06,12600.0,25.0966,25.1032,25.0241,25.0637,12600.0
2009-04-17 15:50:00,38.06,38.08,37.92,37.93,23500.0,25.0637,25.0768,24.9715,24.978,23500.0
2009-04-17 15:55:00,37.92,37.92,37.8,37.88,8700.0,24.9715,24.9715,24.8924,24.9451,8700.0
2009-04-20 09:30:00,37.05,37.16,37.0,37.02,14300.0,24.3985,24.471,24.3656,24.3788,14300.0
2009-04-20 09:35:00,37.01,37.07,36.99,37.01,14700.0,24.3722,24.4117,24.359,24.3722,14700.0
2009-04-20 09:40:00,37.04,37.04,36.84,36.84,6600.0,24.392,24.392,24.2602,24.2602,6600.0
2009-04-20 09:45:00,36.84,36.84,36.79,36.82,4500.0,24.2602,24.2602,24.2273,24.2471,4500.0
2009-04-20 09:50:00,36.81,36.81,36.71,36.76,6300.0,24.2405,24.2405,24.1746,24.2076,6300.0
2009-04-20 09:55:00,36.74,36.74,36.66,36.74,8800.0,24.1944,24.1944,24.1417,24.1944,8800.0
2009-04-20 10:00:00,36.73,36.73,36.63,36.68,7400.0,24.1878,24.1878,24.122,24.1549,7400.0
2009-04-20 10:05:00,36.65,36.73,36.65,36.69,9900.0,24.1351,24.1878,24.1351,24.1615,9900.0
2009-04-20 10:10:00,36.68,36.68,36.64,36.64,7200.0,24.1549,24.1549,24.1285,24.1285,7200.0
2009-04-20 10:15:00,36.61,36.61,36.55,36.57,3900.0,24.1088,24.1088,24.0693,24.0824,3900.0
2009-04-20 10:20:00,36.57,36.61,36.57,36.59,1000.0,24.0824,24.1088,24.0824,24.0956,1000.0
2009-04-20 10:25:00,36.6,36.64,36.6,36.6,2100.0,24.1022,24.1285,24.1022,24.1022,2100.0
2009-04-20 10:30:00,36.56,36.56,36.54,36.56,4300.0,24.0759,24.0759,24.0627,24.0759,4300.0
2009-04-20 10:35:00,36.56,36.59,36.55,36.58,80900.0,24.0759,24.0956,24.0693,24.089,80900.0
2009-04-20 10:40:00,36.59,36.59,36.51,36.51,8800.0,24.0956,24.0956,24.0429,24.0429,8800.0
2009-04-20 10:45:00,36.5,36.5,36.39,36.45,7400.0,24.0363,24.0363,23.9639,24.0034,7400.0
2009-04-20 10:50:00,36.45,36.47,36.42,36.47,2300.0,24.0034,24.0166,23.9837,24.0166,2300.0
2009-04-20 10:55:00,36.48,36.48,36.4,36.43,12600.0,24.0232,24.0232,23.9705,23.9902,12600.0
2009-04-20 11:00:00,36.44,36.44,36.4,36.4,3400.0,23.9968,23.9968,23.9705,23.9705,3400.0
2009-04-20 11:05:00,36.37,36.43,36.35,36.43,6200.0,23.9507,23.9902,23.9376,23.9902,6200.0
2009-04-20 11:10:00,36.42,36.42,36.35,36.36,4700.0,23.9837,23.9837,23.9376,23.9442,4700.0
2009-04-20 11:15:00,36.39,36.41,36.37,36.41,4200.0,23.9639,23.9771,23.9507,23.9771,4200.0
2009-04-20 11:20:00,36.42,36.48,36.41,36.45,14300.0,23.9837,24.0232,23.9771,24.0034,14300.0
2009-04-20 11:25:00,36.47,36.47,36.45,36.45,900.0,24.0166,24.0166,24.0034,24.0034,900.0
2009-04-20 11:30:00,36.48,36.49,36.41,36.41,3700.0,24.0232,24.0298,23.9771,23.9771,3700.0
2009-04-20 11:35:00,36.41,36.48,36.41,36.47,1000.0,23.9771,24.0232,23.9771,24.0166,1000.0
2009-04-20 11:40:00,36.44,36.44,36.37,36.39,4400.0,23.9968,23.9968,23.9507,23.9639,4400.0
2009-04-20 11:45:00,36.37,36.41,36.36,36.38,3100.0,23.9507,23.9771,23.9442,23.9573,3100.0
2009-04-20 11:50:00,36.39,36.47,36.39,36.46,2900.0,23.9639,24.0166,23.9639,24.01,2900.0
2009-04-20 11:55:00,36.43,36.43,36.34,36.36,5700.0,23.9902,23.9902,23.931,23.9442,5700.0
2009-04-20 12:00:00,36.37,36.37,36.3,36.3,2400.0,23.9507,23.9507,23.9046,23.9046,2400.0
2009-04-20 12:05:00,36.31,36.33,36.3,36.32,1600.0,23.9112,23.9244,23.9046,23.9178,1600.0
2009-04-20 12:10:00,36.29,36.36,36.28,36.36,2300.0,23.8981,23.9442,23.8915,23.9442,2300.0
2009-04-20 12:15:00,36.35,36.35,36.28,36.32,3000.0,23.9376,23.9376,23.8915,23.9178,3000.0
2009-04-20 12:20:00,36.29,36.34,36.27,36.27,1600.0,23.8981,23.931,23.8849,23.8849,1600.0
2009-04-20 12:25:00,36.27,36.3,36.27,36.3,1800.0,23.8849,23.9046,23.8849,23.9046,1800.0
2009-04-20 12:30:00,36.25,36.29,36.25,36.27,4400.0,23.8717,23.8981,23.8717,23.8849,4400.0
2009-04-20 12:35:00,36.32,36.32,36.22,36.22,5200.0,23.9178,23.9178,23.852,23.852,5200.0
2009-04-20 12:40:00,36.22,36.27,36.2,36.27,4200.0,23.852,23.8849,23.8388,23.8849,4200.0
2009-04-20 12:45:00,36.26,36.26,36.21,36.24,6400.0,23.8783,23.8783,23.8454,23.8651,6400.0
2009-04-20 12:50:00,36.24,36.25,36.22,36.23,3800.0,23.8651,23.8717,23.852,23.8585,3800.0
2009-04-20 12:55:00,36.27,36.27,36.27,36.27,100.0,23.8849,23.8849,23.8849,23.8849,100.0
2009-04-20 13:00:00,36.27,36.27,36.22,36.23,2200.0,23.8849,23.8849,23.852,23.8585,2200.0
2009-04-20 13:05:00,36.22,36.22,36.18,36.18,2500.0,23.852,23.852,23.8256,23.8256,2500.0
2009-04-20 13:10:00,36.14,36.14,36.1,36.11,1300.0,23.7993,23.7993,23.7729,23.7795,1300.0
2009-04-20 13:15:00,36.09,36.1,36.06,36.1,2400.0,23.7663,23.7729,23.7466,23.7729,2400.0
2009-04-20 13:20:00,36.07,36.1,36.06,36.07,800.0,23.7532,23.7729,23.7466,23.7532,800.0
2009-04-20 13:25:00,36.06,36.07,36.04,36.05,5000.0,23.7466,23.7532,23.7334,23.74,5000.0
2009-04-20 13:30:00,36.04,36.14,36.04,36.14,2700.0,23.7334,23.7993,23.7334,23.7993,2700.0
2009-04-20 13:35:00,36.15,36.18,36.11,36.18,6800.0,23.8059,23.8256,23.7795,23.8256,6800.0
2009-04-20 13:40:00,36.19,36.22,36.17,36.21,5300.0,23.8322,23.852,23.819,23.8454,5300.0
2009-04-20 13:45:00,36.2,36.21,36.15,36.17,1300.0,23.8388,23.8454,23.8059,23.819,1300.0
2009-04-20 13:50:00,36.13,36.18,36.12,36.18,4100.0,23.7927,23.8256,23.7861,23.8256,4100.0
2009-04-20 13:55:00,36.19,36.22,36.16,36.18,13700.0,23.8322,23.852,23.8124,23.8256,13700.0
2009-04-20 14:00:00,36.16,36.16,36.1,36.13,1900.0,23.8124,23.8124,23.7729,23.7927,1900.0
2009-04-20 14:05:00,36.12,36.14,36.1,36.1,600.0,23.7861,23.7993,23.7729,23.7729,600.0
2009-04-20 14:10:00,36.1,36.1,36.05,36.06,10500.0,23.7729,23.7729,23.74,23.7466,10500.0
2009-04-20 14:15:00,36.06,36.09,36.05,36.09,3400.0,23.7466,23.7663,23.74,23.7663,3400.0
2009-04-20 14:20:00,36.09,36.1,36.05,36.1,3500.0,23.7663,23.7729,23.74,23.7729,3500.0
2009-04-20 14:25:00,36.08,36.09,36.0,36.08,9100.0,23.7598,23.7663,23.7071,23.7598,9100.0
2009-04-20 14:30:00,36.08,36.09,36.06,36.07,4100.0,23.7598,23.7663,23.7466,23.7532,4100.0
2009-04-20 14:35:00,36.07,36.07,36.01,36.03,1500.0,23.7532,23.7532,23.7137,23.7268,1500.0
2009-04-20 14:40:00,36.02,36.11,36.02,36.11,2300.0,23.7203,23.7795,23.7203,23.7795,2300.0
2009-04-20 14:45:00,36.09,36.09,36.08,36.09,800.0,23.7663,23.7663,23.7598,23.7663,800.0
2009-04-20 14:50:00,36.09,36.09,36.0,36.0,3300.0,23.7663,23.7663,23.7071,23.7071,3300.0
2009-04-20 14:55:00,36.0,36.01,35.95,35.98,7500.0,23.7071,23.7137,23.6742,23.6939,7500.0
2009-04-20 15:00:00,35.97,36.03,35.97,36.01,4200.0,23.6873,23.7268,23.6873,23.7137,4200.0
2009-04-20 15:05:00,35.99,36.04,35.97,36.02,4500.0,23.7005,23.7334,23.6873,23.7203,4500.0
2009-04-20 15:10:00,36.04,36.06,36.01,36.03,7800.0,23.7334,23.7466,23.7137,23.7268,7800.0
2009-04-20 15:15:00,36.02,36.02,35.97,36.0,1300.0,23.7203,23.7203,23.6873,23.7071,1300.0
2009-04-20 15:20:00,35.99,36.0,35.93,35.98,3000.0,23.7005,23.7071,23.661,23.6939,3000.0
2009-04-20 15:25:00,35.96,35.96,35.9,35.92,5000.0,23.6807,23.6807,23.6412,23.6544,5000.0
2009-04-20 15:30:00,35.95,36.14,35.95,36.1,12100.0,23.6742,23.7993,23.6742,23.7729,12100.0
2009-04-20 15:35:00,36.11,36.12,35.95,35.95,6300.0,23.7795,23.7861,23.6742,23.6742,6300.0
2009-04-20 15:40:00,35.91,36.03,35.91,35.99,6200.0,23.6478,23.7268,23.6478,23.7005,6200.0
2009-04-20 15:45:00,35.99,36.06,35.99,36.01,7200.0,23.7005,23.7466,23.7005,23.7137,7200.0
2009-04-20 15:50:00,36.01,36.02,35.87,35.91,9500.0,23.7137,23.7203,23.6215,23.6478,9500.0
2009-04-20 15:55:00,35.9,35.9,35.79,35.81,18600.0,23.6412,23.6412,23.5688,23.582,18600.0
2009-04-21 09:30:00,35.52,35.52,35.36,35.45,14400.0,23.391,23.391,23.2856,23.3449,14400.0
2009-04-21 09:35:00,35.47,35.62,35.43,35.62,12700.0,23.3581,23.4568,23.3317,23.4568,12700.0
2009-04-21 09:40:00,35.62,35.76,35.62,35.66,16200.0,23.4568,23.549,23.4568,23.4832,16200.0
2009-04-21 09:45:00,35.66,35.73,35.61,35.61,13200.0,23.4832,23.5293,23.4503,23.4503,13200.0
2009-04-21 09:50:00,35.64,35.79,35.64,35.78,8200.0,23.47,23.5688,23.47,23.5622,8200.0
2009-04-21 09:55:00,35.76,35.76,35.69,35.72,18500.0,23.549,23.549,23.5029,23.5227,18500.0
2009-04-21 10:00:00,35.71,35.74,35.59,35.62,11500.0,23.5161,23.5359,23.4371,23.4568,11500.0
2009-04-21 10:05:00,35.62,35.69,35.59,35.69,12600.0,23.4568,23.5029,23.4371,23.5029,12600.0
2009-04-21 10:10:00,35.68,35.68,35.59,35.59,14100.0,23.4964,23.4964,23.4371,23.4371,14100.0
2009-04-21 10:15:00,35.59,35.65,35.57,35.61,5000.0,23.4371,23.4766,23.4239,23.4503,5000.0
2009-04-21 10:20:00,35.57,35.61,35.56,35.61,6600.0,23.4239,23.4503,23.4173,23.4503,6600.0
2009-04-21 10:25:00,35.57,35.57,35.56,35.56,2900.0,23.4239,23.4239,23.4173,23.4173,2900.0
2009-04-21 10:30:00,35.55,35.57,35.48,35.51,2900.0,23.4107,23.4239,23.3646,23.3844,2900.0
2009-04-21 10:35:00,35.52,35.64,35.52,35.63,1500.0,23.391,23.47,23.391,23.4634,1500.0
2009-04-21 10:40:00,35.59,35.66,35.58,35.66,9400.0,23.4371,23.4832,23.4305,23.4832,9400.0
2009-04-21 10:45:00,35.72,35.74,35.7,35.72,4700.0,23.5227,23.5359,23.5095,23.5227,4700.0
2009-04-21 10:50:00,35.72,35.75,35.7,35.72,4700.0,23.5227,23.5424,23.5095,23.5227,4700.0
2009-04-21 10:55:00,35.72,35.85,35.72,35.85,5200.0,23.5227,23.6083,23.5227,23.6083,5200.0
2009-04-21 11:00:00,35.92,35.94,35.89,35.92,16100.0,23.6544,23.6676,23.6346,23.6544,16100.0
2009-04-21 11:05:00,35.91,35.99,35.91,35.96,11600.0,23.6478,23.7005,23.6478,23.6807,11600.0
2009-04-21 11:10:00,35.97,36.07,35.97,36.04,7000.0,23.6873,23.7532,23.6873,23.7334,7000.0
2009-04-21 11:15:00,36.08,36.16,36.08,36.16,13500.0,23.7598,23.8124,23.7598,23.8124,13500.0
2009-04-21 11:20:00,36.17,36.23,36.17,36.2,14300.0,23.819,23.8585,23.819,23.8388,14300.0
2009-04-21 11:25:00,36.21,36.22,36.14,36.14,11400.0,23.8454,23.852,23.7993,23.7993,11400.0
2009-04-21 11:30:00,36.15,36.21,36.15,36.19,5400.0,23.8059,23.8454,23.8059,23.8322,5400.0
2009-04-21 11:35:00,36.17,36.17,36.13,36.14,4000.0,23.819,23.819,23.7927,23.7993,4000.0
2009-04-21 11:40:00,36.15,36.21,36.13,36.21,32200.0,23.8059,23.8454,23.7927,23.8454,32200.0
2009-04-21 11:45:00,36.23,36.33,36.22,36.32,9100.0,23.8585,23.9244,23.852,23.9178,9100.0
2009-04-21 11:50:00,36.29,36.3,36.26,36.29,11700.0,23.8981,23.9046,23.8783,23.8981,11700.0
2009-04-21 11:55:00,36.29,36.34,36.28,36.3,8000.0,23.8981,23.931,23.8915,23.9046,8000.0
2009-04-21 12:00:00,36.3,36.34,36.3,36.31,5400.0,23.9046,23.931,23.9046,23.9112,5400.0
2009-04-21 12:05:00,36.35,36.37,36.32,36.33,5200.0,23.9376,23.9507,23.9178,23.9244,5200.0
2009-04-21 12:10:00,36.33,36.34,36.27,36.28,2100.0,23.9244,23.931,23.8849,23.8915,2100.0
2009-04-21 12:15:00,36.28,36.32,36.28,36.32,7700.0,23.8915,23.9178,23.8915,23.9178,7700.0
2009-04-21 12:20:00,36.34,36.36,36.33,36.33,5100.0,23.931,23.9442,23.9244,23.9244,5100.0
2009-04-21 12:25:00,36.36,36.39,36.32,36.34,2300.0,23.9442,23.9639,23.9178,23.931,2300.0
2009-04-21 12:30:00,36.36,36.39,36.35,36.39,5000.0,23.9442,23.9639,23.9376,23.9639,5000.0
2009-04-21 12:35:00,36.42,36.45,36.37,36.4,9200.0,23.9837,24.0034,23.9507,23.9705,9200.0
2009-04-21 12:40:00,36.42,36.46,36.4,36.46,7300.0,23.9837,24.01,23.9705,24.01,7300.0
2009-04-21 12:45:00,36.45,36.52,36.45,36.5,6300.0,24.0034,24.0495,24.0034,24.0363,6300.0
2009-04-21 12:50:00,36.51,36.57,36.51,36.55,11000.0,24.0429,24.0824,24.0429,24.0693,11000.0
2009-04-21 12:55:00,36.56,36.56,36.42,36.42,18400.0,24.0759,24.0759,23.9837,23.9837,18400.0
2009-04-21 13:00:00,36.41,36.43,36.36,36.41,6000.0,23.9771,23.9902,23.9442,23.9771,6000.0
2009-04-21 13:05:00,36.39,36.44,36.39,36.42,7400.0,23.9639,23.9968,23.9639,23.9837,7400.0
2009-04-21 13:10:00,36.43,36.53,36.41,36.49,6600.0,23.9902,24.0561,23.9771,24.0298,6600.0
2009-04-21 13:15:00,36.48,36.5,36.35,36.35,19600.0,24.0232,24.0363,23.9376,23.9376,19600.0
2009-04-21 13:20:00,36.35,36.38,36.35,36.35,5000.0,23.9376,23.9573,23.9376,23.9376,5000.0
2009-04-21 13:25:00,36.36,36.42,36.35,36.37,13400.0,23.9442,23.9837,23.9376,23.9507,13400.0
2009-04-21 13:30:00,36.36,36.37,36.28,36.34,12700.0,23.9442,23.9507,23.8915,23.931,12700.0
2009-04-21 13:35:00,36.35,36.4,36.35,36.39,4700.0,23.9376,23.9705,23.9376,23.9639,4700.0
2009-04-21 13:40:00,36.36,36.5,36.36,36.41,12800.0,23.9442,24.0363,23.9442,23.9771,12800.0
2009-04-21 13:45:00,36.41,36.47,36.41,36.43,8200.0,23.9771,24.0166,23.9771,23.9902,8200.0
2009-04-21 13:50:00,36.43,36.45,36.39,36.39,2000.0,23.9902,24.0034,23.9639,23.9639,2000.0
2009-04-21 13:55:00,36.42,36.45,36.4,36.43,3100.0,23.9837,24.0034,23.9705,23.9902,3100.0
2009-04-21 14:00:00,36.43,36.48,36.37,36.38,4800.0,23.9902,24.0232,23.9507,23.9573,4800.0
2009-04-21 14:05:00,36.35,36.4,36.35,36.4,900.0,23.9376,23.9705,23.9376,23.9705,900.0
2009-04-21 14:10:00,36.41,36.42,36.29,36.3,9900.0,23.9771,23.9837,23.8981,23.9046,9900.0
2009-04-21 14:15:00,36.27,36.3,36.25,36.3,11300.0,23.8849,23.9046,23.8717,23.9046,11300.0
2009-04-21 14:20:00,36.26,36.32,36.26,36.29,7200.0,23.8783,23.9178,23.8783,23.8981,7200.0
2009-04-21 14:25:00,36.27,36.42,36.26,36.42,20200.0,23.8849,23.9837,23.8783,23.9837,20200.0
2009-04-21 14:30:00,36.42,36.49,36.42,36.49,13100.0,23.9837,24.0298,23.9837,24.0298,13100.0
2009-04-21 14:35:00,36.51,36.54,36.5,36.5,7900.0,24.0429,24.0627,24.0363,24.0363,7900.0
2009-04-21 14:40:00,36.51,36.55,36.48,36.5,37500.0,24.0429,24.0693,24.0232,24.0363,37500.0
2009-04-21 14:45:00,36.51,36.55,36.47,36.49,13900.0,24.0429,24.0693,24.0166,24.0298,13900.0
2009-04-21 14:50:00,36.5,36.52,36.4,36.47,27600.0,24.0363,24.0495,23.9705,24.0166,27600.0
2009-04-21 14:55:00,36.47,36.49,36.41,36.42,13300.0,24.0166,24.0298,23.9771,23.9837,13300.0
2009-04-21 15:00:00,36.41,36.51,36.4,36.51,31300.0,23.9771,24.0429,23.9705,24.0429,31300.0
2009-04-21 15:05:00,36.49,36.66,36.48,36.64,8900.0,24.0298,24.1417,24.0232,24.1285,8900.0
2009-04-21 15:10:00,36.64,36.71,36.64,36.67,13500.0,24.1285,24.1746,24.1285,24.1483,13500.0
2009-04-21 15:15:00,36.69,36.75,36.69,36.7,7500.0,24.1615,24.201,24.1615,24.1681,7500.0
2009-04-21 15:20:00,36.71,36.71,36.61,36.61,13900.0,24.1746,24.1746,24.1088,24.1088,13900.0
2009-04-21 15:25:00,36.6,36.65,36.59,36.59,21100.0,24.1022,24.1351,24.0956,24.0956,21100.0
2009-04-21 15:30:00,36.59,36.61,36.52,36.58,10000.0,24.0956,24.1088,24.0495,24.089,10000.0
2009-04-21 15:35:00,36.57,36.63,36.49,36.63,22300.0,24.0824,24.122,24.0298,24.122,22300.0
2009-04-21 15:40:00,36.62,36.64,36.45,36.47,22300.0,24.1154,24.1285,24.0034,24.0166,22300.0
2009-04-21 15:45:00,36.46,36.56,36.46,36.48,27700.0,24.01,24.0759,24.01,24.0232,27700.0
2009-04-21 15:50:00,36.5,36.65,36.49,36.65,26100.0,24.0363,24.1351,24.0298,24.1351,26100.0
2009-04-21 15:55:00,36.66,36.77,36.66,36.77,12100.0,24.1417,24.2141,24.1417,24.2141,12100.0
2009-04-22 09:30:00,36.28,36.42,36.26,36.41,11900.0,23.8915,23.9837,23.8783,23.9771,11900.0
2009-04-22 09:35:00,36.43,36.57,36.43,36.5,15300.0,23.9902,24.0824,23.9902,24.0363,15300.0
2009-04-22 09:40:00,36.52,36.52,36.42,36.45,27300.0,24.0495,24.0495,23.9837,24.0034,27300.0
2009-04-22 09:45:00,36.44,36.44,36.29,36.31,10900.0,23.9968,23.9968,23.8981,23.9112,10900.0
2009-04-22 09:50:00,36.31,36.41,36.25,36.38,14500.0,23.9112,23.9771,23.8717,23.9573,14500.0
2009-04-22 09:55:00,36.39,36.47,36.38,36.43,14600.0,23.9639,24.0166,23.9573,23.9902,14600.0
2009-04-22 10:00:00,36.47,36.62,36.47,36.58,7900.0,24.0166,24.1154,24.0166,24.089,7900.0
2009-04-22 10:05:00,36.58,36.73,36.58,36.69,12600.0,24.089,24.1878,24.089,24.1615,12600.0
2009-04-22 10:10:00,36.68,36.82,36.64,36.81,31000.0,24.1549,24.2471,24.1285,24.2405,31000.0
2009-04-22 10:15:00,36.86,36.96,36.86,36.9,6400.0,24.2734,24.3393,24.2734,24.2998,6400.0
2009-04-22 10:20:00,36.92,37.1,36.92,37.06,5200.0,24.3129,24.4315,24.3129,24.4051,5200.0
2009-04-22 10:25:00,37.09,37.13,37.08,37.12,13700.0,24.4249,24.4512,24.4183,24.4446,13700.0
2009-04-22 10:30:00,37.11,37.14,36.98,36.98,16800.0,24.438,24.4578,24.3524,24.3524,16800.0
2009-04-22 10:35:00,37.01,37.05,36.98,37.05,14400.0,24.3722,24.3985,24.3524,24.3985,14400.0
2009-04-22 10:40:00,37.06,37.1,37.0,37.01,5400.0,24.4051,24.4315,24.3656,24.3722,5400.0
2009-04-22 10:45:00,37.0,37.01,36.94,36.97,4900.0,24.3656,24.3722,24.3261,24.3459,4900.0
2009-04-22 10:50:00,36.96,37.04,36.95,37.02,8600.0,24.3393,24.392,24.3327,24.3788,8600.0
2009-04-22 10:55:00,37.03,37.1,36.95,36.95,9200.0,24.3854,24.4315,24.3327,24.3327,9200.0
2009-04-22 11:00:00,36.95,37.02,36.93,36.99,10400.0,24.3327,24.3788,24.3195,24.359,10400.0
2009-04-22 11:05:00,36.98,36.99,36.92,36.97,7700.0,24.3524,24.359,24.3129,24.3459,7700.0
2009-04-22 11:10:00,36.96,36.98,36.91,36.94,8500.0,24.3393,24.3524,24.3063,24.3261,8500.0
2009-04-22 11:15:00,36.98,37.01,36.97,36.99,5000.0,24.3524,24.3722,24.3459,24.359,5000.0
2009-04-22 11:20:00,36.98,37.04,36.98,37.04,1100.0,24.3524,24.392,24.3524,24.392,1100.0
2009-04-22 11:25:00,37.04,37.07,37.03,37.04,8200.0,24.392,24.4117,24.3854,24.392,8200.0
2009-04-22 11:30:00,37.08,37.13,37.08,37.08,12700.0,24.4183,24.4512,24.4183,24.4183,12700.0
2009-04-22 11:35:00,37.09,37.13,37.09,37.12,3600.0,24.4249,24.4512,24.4249,24.4446,3600.0
2009-04-22 11:40:00,37.14,37.18,37.11,37.11,10800.0,24.4578,24.4841,24.438,24.438,10800.0
2009-04-22 11:45:00,37.12,37.19,37.12,37.14,6900.0,24.4446,24.4907,24.4446,24.4578,6900.0
2009-04-22 11:50:00,37.13,37.14,37.11,37.12,7900.0,24.4512,24.4578,24.438,24.4446,7900.0
2009-04-22 11:55:00,37.12,37.16,37.09,37.16,6200.0,24.4446,24.471,24.4249,24.471,6200.0
2009-04-22 12:00:00,37.15,37.17,37.05,37.05,6200.0,24.4644,24.4776,24.3985,24.3985,6200.0
2009-04-22 12:05:00,37.05,37.13,37.05,37.12,8700.0,24.3985,24.4512,24.3985,24.4446,8700.0
2009-04-22 12:10:00,37.11,37.16,37.11,37.12,6600.0,24.438,24.471,24.438,24.4446,6600.0
2009-04-22 12:15:00,37.1,37.11,37.08,37.08,1500.0,24.4315,24.438,24.4183,24.4183,1500.0
2009-04-22 12:20:00,37.06,37.06,37.02,37.04,12200.0,24.4051,24.4051,24.3788,24.392,12200.0
2009-04-22 12:25:00,37.03,37.03,36.89,36.89,6600.0,24.3854,24.3854,24.2932,24.2932,6600.0
2009-04-22 12:30:00,36.87,36.9,36.86,36.86,1200.0,24.28,24.2998,24.2734,24.2734,1200.0
2009-04-22 12:35:00,36.85,36.85,36.78,36.84,3900.0,24.2668,24.2668,24.2207,24.2602,3900.0
2009-04-22 12:40:00,36.87,36.87,36.78,36.79,8700.0,24.28,24.28,24.2207,24.2273,8700.0
2009-04-22 12:45:00,36.78,36.78,36.68,36.7,10800.0,24.2207,24.2207,24.1549,24.1681,10800.0
2009-04-22 12:50:00,36.72,36.73,36.67,36.73,3300.0,24.1812,24.1878,24.1483,24.1878,3300.0
2009-04-22 12:55:00,36.76,36.82,36.76,36.82,7000.0,24.2076,24.2471,24.2076,24.2471,7000.0
2009-04-22 13:00:00,36.84,36.84,36.76,36.78,7200.0,24.2602,24.2602,24.2076,24.2207,7200.0
2009-04-22 13:05:00,36.81,36.82,36.73,36.78,60500.0,24.2405,24.2471,24.1878,24.2207,60500.0
2009-04-22 13:10:00,36.77,36.77,36.66,36.76,18600.0,24.2141,24.2141,24.1417,24.2076,18600.0
2009-04-22 13:15:00,36.77,36.84,36.77,36.81,17100.0,24.2141,24.2602,24.2141,24.2405,17100.0
2009-04-22 13:20:00,36.82,36.88,36.82,36.87,5300.0,24.2471,24.2866,24.2471,24.28,5300.0
2009-04-22 13:25:00,36.87,36.95,36.83,36.94,21000.0,24.28,24.3327,24.2537,24.3261,21000.0
2009-04-22 13:30:00,36.93,36.98,36.89,36.98,6500.0,24.3195,24.3524,24.2932,24.3524,6500.0
2009-04-22 13:35:00,37.03,37.08,37.01,37.04,8400.0,24.3854,24.4183,24.3722,24.392,8400.0
2009-04-22 13:40:00,37.05,37.05,36.98,37.0,6100.0,24.3985,24.3985,24.3524,24.3656,6100.0
2009-04-22 13:45:00,36.98,36.99,36.94,36.97,6400.0,24.3524,24.359,24.3261,24.3459,6400.0
2009-04-22 13:50:00,36.99,37.01,36.97,36.97,1300.0,24.359,24.3722,24.3459,24.3459,1300.0
2009-04-22 13:55:00,36.92,36.92,36.83,36.84,7400.0,24.3129,24.3129,24.2537,24.2602,7400.0
2009-04-22 14:00:00,36.82,36.89,36.82,36.84,8300.0,24.2471,24.2932,24.2471,24.2602,8300.0
2009-04-22 14:05:00,36.84,36.95,36.82,36.91,7200.0,24.2602,24.3327,24.2471,24.3063,7200.0
2009-04-22 14:10:00,36.92,36.98,36.89,36.98,10000.0,24.3129,24.3524,24.2932,24.3524,10000.0
2009-04-22 14:15:00,36.99,37.09,36.99,37.07,28100.0,24.359,24.4249,24.359,24.4117,28100.0
2009-04-22 14:20:00,37.08,37.12,37.05,37.05,11100.0,24.4183,24.4446,24.3985,24.3985,11100.0
2009-04-22 14:25:00,37.08,37.1,37.04,37.08,12500.0,24.4183,24.4315,24.392,24.4183,12500.0
2009-04-22 14:30:00,37.09,37.24,37.09,37.17,12600.0,24.4249,24.5237,24.4249,24.4776,12600.0
2009-04-22 14:35:00,37.18,37.24,37.18,37.23,6000.0,24.4841,24.5237,24.4841,24.5171,6000.0
2009-04-22 14:40:00,37.22,37.26,37.16,37.18,6200.0,24.5105,24.5368,24.471,24.4841,6200.0
2009-04-22 14:45:00,37.2,37.21,37.15,37.17,6400.0,24.4973,24.5039,24.4644,24.4776,6400.0
2009-04-22 14:50:00,37.17,37.24,37.17,37.22,16900.0,24.4776,24.5237,24.4776,24.5105,16900.0
2009-04-22 14:55:00,37.23,37.23,37.04,37.08,10100.0,24.5171,24.5171,24.392,24.4183,10100.0
2009-04-22 15:00:00,37.08,37.1,37.01,37.08,11100.0,24.4183,24.4315,24.3722,24.4183,11100.0
2009-04-22 15:05:00,37.11,37.11,37.05,37.08,7000.0,24.438,24.438,24.3985,24.4183,7000.0
2009-04-22 15:10:00,37.1,37.29,37.1,37.23,26300.0,24.4315,24.5566,24.4315,24.5171,26300.0
2009-04-22 15:15:00,37.24,37.27,37.01,37.06,29300.0,24.5237,24.5434,24.3722,24.4051,29300.0
2009-04-22 15:20:00,37.09,37.11,37.0,37.09,33800.0,24.4249,24.438,24.3656,24.4249,33800.0
2009-04-22 15:25:00,37.04,37.08,37.01,37.04,15300.0,24.392,24.4183,24.3722,24.392,15300.0
2009-04-22 15:30:00,37.04,37.08,36.97,37.07,14000.0,24.392,24.4183,24.3459,24.4117,14000.0
2009-04-22 15:35:00,37.07,37.07,36.75,36.8,24700.0,24.4117,24.4117,24.201,24.2339,24700.0
2009-04-22 15:40:00,36.77,36.86,36.66,36.71,39400.0,24.2141,24.2734,24.1417,24.1746,39400.0
2009-04-22 15:45:00,36.71,36.72,36.51,36.61,30000.0,24.1746,24.1812,24.0429,24.1088,30000.0
2009-04-22 15:50:00,36.6,36.63,36.46,36.51,14900.0,24.1022,24.122,24.01,24.0429,14900.0
2009-04-22 15:55:00,36.49,36.49,36.3,36.45,36900.0,24.0298,24.0298,23.9046,24.0034,36900.0
2009-04-23 09:30:00,36.49,36.63,36.46,36.46,12500.0,24.0298,24.122,24.01,24.01,12500.0
2009-04-23 09:35:00,36.43,36.53,36.4,36.53,14200.0,23.9902,24.0561,23.9705,24.0561,14200.0
2009-04-23 09:40:00,36.58,36.65,36.51,36.6,37700.0,24.089,24.1351,24.0429,24.1022,37700.0
2009-04-23 09:45:00,36.56,36.6,36.55,36.58,7900.0,24.0759,24.1022,24.0693,24.089,7900.0
2009-04-23 09:50:00,36.61,36.62,36.5,36.51,15100.0,24.1088,24.1154,24.0363,24.0429,15100.0
2009-04-23 09:55:00,36.46,36.46,36.36,36.37,16100.0,24.01,24.01,23.9442,23.9507,16100.0
2009-04-23 10:00:00,36.36,36.36,36.14,36.22,17800.0,23.9442,23.9442,23.7993,23.852,17800.0
2009-04-23 10:05:00,36.2,36.31,36.19,36.25,6900.0,23.8388,23.9112,23.8322,23.8717,6900.0
2009-04-23 10:10:00,36.27,36.36,36.27,36.28,3000.0,23.8849,23.9442,23.8849,23.8915,3000.0
2009-04-23 10:15:00,36.27,36.38,36.27,36.34,6600.0,23.8849,23.9573,23.8849,23.931,6600.0
2009-04-23 10:20:00,36.34,36.43,36.27,36.41,9600.0,23.931,23.9902,23.8849,23.9771,9600.0
2009-04-23 10:25:00,36.42,36.47,36.41,36.43,5900.0,23.9837,24.0166,23.9771,23.9902,5900.0
2009-04-23 10:30:00,36.41,36.41,36.32,36.38,12500.0,23.9771,23.9771,23.9178,23.9573,12500.0
2009-04-23 10:35:00,36.39,36.5,36.39,36.44,8000.0,23.9639,24.0363,23.9639,23.9968,8000.0
2009-04-23 10:40:00,36.42,36.48,36.29,36.29,8800.0,23.9837,24.0232,23.8981,23.8981,8800.0
2009-04-23 10:45:00,36.29,36.29,36.25,36.27,8800.0,23.8981,23.8981,23.8717,23.8849,8800.0
2009-04-23 10:50:00,36.26,36.3,36.24,36.26,6800.0,23.8783,23.9046,23.8651,23.8783,6800.0
2009-04-23 10:55:00,36.23,36.3,36.2,36.2,7100.0,23.8585,23.9046,23.8388,23.8388,7100.0
2009-04-23 11:00:00,36.17,36.27,36.15,36.27,8300.0,23.819,23.8849,23.8059,23.8849,8300.0
2009-04-23 11:05:00,36.27,36.27,36.19,36.19,25300.0,23.8849,23.8849,23.8322,23.8322,25300.0
2009-04-23 11:10:00,36.17,36.2,36.04,36.05,18100.0,23.819,23.8388,23.7334,23.74,18100.0
2009-04-23 11:15:00,36.02,36.07,36.0,36.06,3100.0,23.7203,23.7532,23.7071,23.7466,3100.0
2009-04-23 11:20:00,36.04,36.17,36.04,36.11,16600.0,23.7334,23.819,23.7334,23.7795,16600.0
2009-04-23 11:25:00,36.12,36.17,36.11,36.12,9100.0,23.7861,23.819,23.7795,23.7861,9100.0
2009-04-23 11:30:00,36.13,36.16,36.06,36.14,8300.0,23.7927,23.8124,23.7466,23.7993,8300.0
2009-04-23 11:35:00,36.18,36.2,36.15,36.15,6100.0,23.8256,23.8388,23.8059,23.8059,6100.0
2009-04-23 11:40:00,36.15,36.15,36.11,36.15,13100.0,23.8059,23.8059,23.7795,23.8059,13100.0
2009-04-23 11:45:00,36.15,36.17,36.11,36.13,9100.0,23.8059,23.819,23.7795,23.7927,9100.0
2009-04-23 11:50:00,36.17,36.17,36.13,36.15,1200.0,23.819,23.819,23.7927,23.8059,1200.0
2009-04-23 11:55:00,36.14,36.14,36.03,36.08,4400.0,23.7993,23.7993,23.7268,23.7598,4400.0
2009-04-23 12:00:00,36.1,36.12,36.06,36.09,4300.0,23.7729,23.7861,23.7466,23.7663,4300.0
2009-04-23 12:05:00,36.08,36.11,36.04,36.06,6600.0,23.7598,23.7795,23.7334,23.7466,6600.0
2009-04-23 12:10:00,36.08,36.19,36.08,36.19,6900.0,23.7598,23.8322,23.7598,23.8322,6900.0
2009-04-23 12:15:00,36.19,36.25,36.18,36.24,4100.0,23.8322,23.8717,23.8256,23.8651,4100.0
2009-04-23 12:20:00,36.24,36.26,36.24,36.25,2000.0,23.8651,23.8783,23.8651,23.8717,2000.0
2009-04-23 12:25:00,36.22,36.25,36.2,36.24,4600.0,23.852,23.8717,23.8388,23.8651,4600.0
2009-04-23 12:30:00,36.23,36.24,36.17,36.17,1000.0,23.8585,23.8651,23.819,23.819,1000.0
2009-04-23 12:35:00,36.19,36.25,36.19,36.25,4400.0,23.8322,23.8717,23.8322,23.8717,4400.0
2009-04-23 12:40:00,36.24,36.33,36.24,36.32,9500.0,23.8651,23.9244,23.8651,23.9178,9500.0
2009-04-23 12:45:00,36.31,36.31,36.29,36.29,4800.0,23.9112,23.9112,23.8981,23.8981,4800.0
2009-04-23 12:50:00,36.29,36.29,36.26,36.28,3100.0,23.8981,23.8981,23.8783,23.8915,3100.0
2009-04-23 12:55:00,36.28,36.32,36.28,36.3,3600.0,23.8915,23.9178,23.8915,23.9046,3600.0
2009-04-23 13:00:00,36.32,36.41,36.31,36.38,13800.0,23.9178,23.9771,23.9112,23.9573,13800.0
2009-04-23 13:05:00,36.39,36.44,36.36,36.4,7100.0,23.9639,23.9968,23.9442,23.9705,7100.0
2009-04-23 13:10:00,36.41,36.42,36.33,36.36,5900.0,23.9771,23.9837,23.9244,23.9442,5900.0
2009-04-23 13:15:00,36.35,36.44,36.35,36.42,25700.0,23.9376,23.9968,23.9376,23.9837,25700.0
2009-04-23 13:20:00,36.42,36.49,36.4,36.46,30900.0,23.9837,24.0298,23.9705,24.01,30900.0
2009-04-23 13:25:00,36.45,36.56,36.45,36.5,10000.0,24.0034,24.0759,24.0034,24.0363,10000.0
2009-04-23 13:30:00,36.5,36.5,36.44,36.46,11100.0,24.0363,24.0363,23.9968,24.01,11100.0
2009-04-23 13:35:00,36.46,36.53,36.46,36.5,9900.0,24.01,24.0561,24.01,24.0363,9900.0
2009-04-23 13:40:00,36.49,36.52,36.44,36.46,16300.0,24.0298,24.0495,23.9968,24.01,16300.0
2009-04-23 13:45:00,36.46,36.46,36.41,36.44,94800.0,24.01,24.01,23.9771,23.9968,94800.0
2009-04-23 13:50:00,36.44,36.44,36.37,36.42,20600.0,23.9968,23.9968,23.9507,23.9837,20600.0
2009-04-23 13:55:00,36.43,36.47,36.42,36.46,10500.0,23.9902,24.0166,23.9837,24.01,10500.0
2009-04-23 14:00:00,36.45,36.45,36.33,36.41,7700.0,24.0034,24.0034,23.9244,23.9771,7700.0
2009-04-23 14:05:00,36.42,36.42,36.35,36.35,3400.0,23.9837,23.9837,23.9376,23.9376,3400.0
2009-04-23 14:10:00,36.36,36.36,36.3,36.35,9600.0,23.9442,23.9442,23.9046,23.9376,9600.0
2009-04-23 14:15:00,36.33,36.48,36.32,36.44,36200.0,23.9244,24.0232,23.9178,23.9968,36200.0
2009-04-23 14:20:00,36.43,36.44,36.4,36.41,12600.0,23.9902,23.9968,23.9705,23.9771,12600.0
2009-04-23 14:25:00,36.42,36.5,36.4,36.49,12700.0,23.9837,24.0363,23.9705,24.0298,12700.0
2009-04-23 14:30:00,36.49,36.51,36.48,36.51,6100.0,24.0298,24.0429,24.0232,24.0429,6100.0
2009-04-23 14:35:00,36.53,36.68,36.51,36.68,7800.0,24.0561,24.1549,24.0429,24.1549,7800.0
2009-04-23 14:40:00,36.68,36.71,36.66,36.66,5600.0,24.1549,24.1746,24.1417,24.1417,5600.0
2009-04-23 14:45:00,36.69,36.69,36.65,36.69,6400.0,24.1615,24.1615,24.1351,24.1615,6400.0
2009-04-23 14:50:00,36.69,36.69,36.64,36.64,6100.0,24.1615,24.1615,24.1285,24.1285,6100.0
2009-04-23 14:55:00,36.61,36.61,36.49,36.54,13600.0,24.1088,24.1088,24.0298,24.0627,13600.0
2009-04-23 15:00:00,36.57,36.57,36.42,36.48,32200.0,24.0824,24.0824,23.9837,24.0232,32200.0
2009-04-23 15:05:00,36.45,36.48,36.43,36.48,10700.0,24.0034,24.0232,23.9902,24.0232,10700.0
2009-04-23 15:10:00,36.44,36.44,36.32,36.37,11000.0,23.9968,23.9968,23.9178,23.9507,11000.0
2009-04-23 15:15:00,36.36,36.38,36.29,36.32,11800.0,23.9442,23.9573,23.8981,23.9178,11800.0
2009-04-23 15:20:00,36.29,36.44,36.26,36.43,18600.0,23.8981,23.9968,23.8783,23.9902,18600.0
2009-04-23 15:25:00,36.42,36.43,36.36,36.43,30600.0,23.9837,23.9902,23.9442,23.9902,30600.0
2009-04-23 15:30:00,36.41,36.49,36.3,36.41,16800.0,23.9771,24.0298,23.9046,23.9771,16800.0
2009-04-23 15:35:00,36.41,36.43,36.32,36.39,15200.0,23.9771,23.9902,23.9178,23.9639,15200.0
2009-04-23 15:40:00,36.39,36.62,36.39,36.6,21400.0,23.9639,24.1154,23.9639,24.1022,21400.0
2009-04-23 15:45:00,36.64,36.68,36.51,36.61,12800.0,24.1285,24.1549,24.0429,24.1088,12800.0
2009-04-23 15:50:00,36.63,36.87,36.59,36.84,41400.0,24.122,24.28,24.0956,24.2602,41400.0
2009-04-23 15:55:00,36.82,36.87,36.77,36.79,17300.0,24.2471,24.28,24.2141,24.2273,17300.0
2009-04-24 09:30:00,37.16,37.16,37.07,37.08,9400.0,24.471,24.471,24.4117,24.4183,9400.0
2009-04-24 09:35:00,37.06,37.14,37.04,37.07,7500.0,24.4051,24.4578,24.392,24.4117,7500.0
2009-04-24 09:40:00,37.07,37.15,37.05,37.13,8600.0,24.4117,24.4644,24.3985,24.4512,8600.0
2009-04-24 09:45:00,37.14,37.16,37.05,37.07,5400.0,24.4578,24.471,24.3985,24.4117,5400.0
2009-04-24 09:50:00,37.06,37.2,37.06,37.11,5300.0,24.4051,24.4973,24.4051,24.438,5300.0
2009-04-24 09:55:00,37.1,37.21,37.08,37.17,8900.0,24.4315,24.5039,24.4183,24.4776,8900.0
2009-04-24 10:00:00,37.27,37.31,37.2,37.27,18600.0,24.5434,24.5698,24.4973,24.5434,18600.0
2009-04-24 10:05:00,37.27,37.3,37.22,37.22,7500.0,24.5434,24.5632,24.5105,24.5105,7500.0
2009-04-24 10:10:00,37.14,37.18,37.09,37.11,7900.0,24.4578,24.4841,24.4249,24.438,7900.0
2009-04-24 10:15:00,37.11,37.18,37.11,37.14,12200.0,24.438,24.4841,24.438,24.4578,12200.0
2009-04-24 10:20:00,37.12,37.12,36.97,37.03,7500.0,24.4446,24.4446,24.3459,24.3854,7500.0
2009-04-24 10:25:00,37.01,37.14,36.95,37.09,12100.0,24.3722,24.4578,24.3327,24.4249,12100.0
2009-04-24 10:30:00,37.09,37.17,37.09,37.14,2300.0,24.4249,24.4776,24.4249,24.4578,2300.0
2009-04-24 10:35:00,37.16,37.19,37.1,37.11,11800.0,24.471,24.4907,24.4315,24.438,11800.0
2009-04-24 10:40:00,37.11,37.15,37.09,37.09,5000.0,24.438,24.4644,24.4249,24.4249,5000.0
2009-04-24 10:45:00,37.11,37.23,37.11,37.23,7500.0,24.438,24.5171,24.438,24.5171,7500.0
2009-04-24 10:50:00,37.23,37.24,37.2,37.22,26700.0,24.5171,24.5237,24.4973,24.5105,26700.0
2009-04-24 10:55:00,37.23,37.28,37.22,37.23,2900.0,24.5171,24.55,24.5105,24.5171,2900.0
2009-04-24 11:00:00,37.24,37.29,37.21,37.21,3000.0,24.5237,24.5566,24.5039,24.5039,3000.0
2009-04-24 11:05:00,37.23,37.27,37.18,37.23,3400.0,24.5171,24.5434,24.4841,24.5171,3400.0
2009-04-24 11:10:00,37.22,37.27,37.22,37.25,2200.0,24.5105,24.5434,24.5105,24.5302,2200.0
2009-04-24 11:15:00,37.26,37.32,37.25,37.27,6300.0,24.5368,24.5763,24.5302,24.5434,6300.0
2009-04-24 11:20:00,37.27,37.27,37.21,37.22,3400.0,24.5434,24.5434,24.5039,24.5105,3400.0
2009-04-24 11:25:00,37.25,37.29,37.22,37.27,7400.0,24.5302,24.5566,24.5105,24.5434,7400.0
2009-04-24 11:30:00,37.3,37.34,37.28,37.33,2500.0,24.5632,24.5895,24.55,24.5829,2500.0
2009-04-24 11:35:00,37.32,37.38,37.32,37.37,2200.0,24.5763,24.6159,24.5763,24.6093,2200.0
2009-04-24 11:40:00,37.34,37.37,37.34,37.36,800.0,24.5895,24.6093,24.5895,24.6027,800.0
2009-04-24 11:45:00,37.38,37.45,37.38,37.39,1000.0,24.6159,24.6619,24.6159,24.6224,1000.0
2009-04-24 11:50:00,37.37,37.41,37.37,37.4,2100.0,24.6093,24.6356,24.6093,24.629,2100.0
2009-04-24 11:55:00,37.45,37.45,37.38,37.4,1900.0,24.6619,24.6619,24.6159,24.629,1900.0
2009-04-24 12:00:00,37.39,37.43,37.34,37.36,8700.0,24.6224,24.6488,24.5895,24.6027,8700.0
2009-04-24 12:05:00,37.37,37.38,37.35,37.36,12300.0,24.6093,24.6159,24.5961,24.6027,12300.0
2009-04-24 12:10:00,37.33,37.39,37.33,37.39,11000.0,24.5829,24.6224,24.5829,24.6224,11000.0
2009-04-24 12:15:00,37.38,37.38,37.35,37.35,4100.0,24.6159,24.6159,24.5961,24.5961,4100.0
2009-04-24 12:20:00,37.33,37.39,37.33,37.39,3800.0,24.5829,24.6224,24.5829,24.6224,3800.0
2009-04-24 12:25:00,37.39,37.39,37.37,37.37,1100.0,24.6224,24.6224,24.6093,24.6093,1100.0
2009-04-24 12:30:00,37.4,37.4,37.39,37.39,3400.0,24.629,24.629,24.6224,24.6224,3400.0
2009-04-24 12:35:00,37.4,37.47,37.4,37.46,4000.0,24.629,24.6751,24.629,24.6685,4000.0
2009-04-24 12:40:00,37.44,37.46,37.43,37.46,3100.0,24.6554,24.6685,24.6488,24.6685,3100.0
2009-04-24 12:45:00,37.46,37.47,37.41,37.41,3300.0,24.6685,24.6751,24.6356,24.6356,3300.0
2009-04-24 12:50:00,37.39,37.47,37.39,37.44,4800.0,24.6224,24.6751,24.6224,24.6554,4800.0
2009-04-24 12:55:00,37.46,37.51,37.46,37.47,1300.0,24.6685,24.7015,24.6685,24.6751,1300.0
2009-04-24 13:00:00,37.5,37.51,37.47,37.51,3400.0,24.6949,24.7015,24.6751,24.7015,3400.0
2009-04-24 13:05:00,37.51,37.53,37.48,37.48,9900.0,24.7015,24.7146,24.6817,24.6817,9900.0
2009-04-24 13:10:00,37.48,37.48,37.46,37.46,900.0,24.6817,24.6817,24.6685,24.6685,900.0
2009-04-24 13:15:00,37.47,37.5,37.47,37.5,3800.0,24.6751,24.6949,24.6751,24.6949,3800.0
2009-04-24 13:20:00,37.52,37.58,37.52,37.56,3700.0,24.708,24.7476,24.708,24.7344,3700.0
2009-04-24 13:25:00,37.55,37.55,37.47,37.49,8000.0,24.7278,24.7278,24.6751,24.6883,8000.0
2009-04-24 13:30:00,37.5,37.5,37.37,37.39,11600.0,24.6949,24.6949,24.6093,24.6224,11600.0
2009-04-24 13:35:00,37.37,37.37,37.31,37.36,5500.0,24.6093,24.6093,24.5698,24.6027,5500.0
2009-04-24 13:40:00,37.38,37.39,37.37,37.37,600.0,24.6159,24.6224,24.6093,24.6093,600.0
2009-04-24 13:45:00,37.39,37.4,37.37,37.39,1400.0,24.6224,24.629,24.6093,24.6224,1400.0
2009-04-24 13:50:00,37.37,37.37,37.34,37.36,1600.0,24.6093,24.6093,24.5895,24.6027,1600.0
2009-04-24 13:55:00,37.39,37.39,37.35,37.35,2600.0,24.6224,24.6224,24.5961,24.5961,2600.0
2009-04-24 14:00:00,37.36,37.53,37.21,37.42,33800.0,24.6027,24.7146,24.5039,24.6422,33800.0
2009-04-24 14:05:00,37.44,37.49,37.2,37.2,31500.0,24.6554,24.6883,24.4973,24.4973,31500.0
2009-04-24 14:10:00,37.21,37.27,36.96,37.01,21200.0,24.5039,24.5434,24.3393,24.3722,21200.0
2009-04-24 14:15:00,37.07,37.22,37.05,37.21,26800.0,24.4117,24.5105,24.3985,24.5039,26800.0
2009-04-24 14:20:00,37.22,37.34,37.17,37.24,9800.0,24.5105,24.5895,24.4776,24.5237,9800.0
2009-04-24 14:25:00,37.26,37.31,37.18,37.31,27000.0,24.5368,24.5698,24.4841,24.5698,27000.0
2009-04-24 14:30:00,37.38,37.39,37.3,37.36,11500.0,24.6159,24.6224,24.5632,24.6027,11500.0
2009-04-24 14:35:00,37.4,37.49,37.36,37.49,10400.0,24.629,24.6883,24.6027,24.6883,10400.0
2009-04-24 14:40:00,37.46,37.55,37.43,37.53,27700.0,24.6685,24.7278,24.6488,24.7146,27700.0
2009-04-24 14:45:00,37.56,37.61,37.45,37.46,10300.0,24.7344,24.7673,24.6619,24.6685,10300.0
2009-04-24 14:50:00,37.48,37.58,37.48,37.58,9300.0,24.6817,24.7476,24.6817,24.7476,9300.0
2009-04-24 14:55:00,37.58,37.59,37.53,37.59,7600.0,24.7476,24.7541,24.7146,24.7541,7600.0
2009-04-24 15:00:00,37.6,37.68,37.54,37.65,11700.0,24.7607,24.8134,24.7212,24.7937,11700.0
2009-04-24 15:05:00,37.66,37.7,37.63,37.63,6000.0,24.8002,24.8266,24.7805,24.7805,6000.0
2009-04-24 15:10:00,37.63,37.64,37.53,37.57,7200.0,24.7805,24.7871,24.7146,24.741,7200.0
2009-04-24 15:15:00,37.57,37.6,37.56,37.56,5000.0,24.741,24.7607,24.7344,24.7344,5000.0
2009-04-24 15:20:00,37.56,37.66,37.55,37.66,3600.0,24.7344,24.8002,24.7278,24.8002,3600.0
2009-04-24 15:25:00,37.66,37.67,37.56,37.61,6400.0,24.8002,24.8068,24.7344,24.7673,6400.0
2009-04-24 15:30:00,37.61,37.71,37.61,37.64,5900.0,24.7673,24.8332,24.7673,24.7871,5900.0
2009-04-24 15:35:00,37.64,37.66,37.55,37.63,8800.0,24.7871,24.8002,24.7278,24.7805,8800.0
2009-04-24 15:40:00,37.67,37.7,37.6,37.63,13400.0,24.8068,24.8266,24.7607,24.7805,13400.0
2009-04-24 15:45:00,37.65,37.7,37.63,37.65,19100.0,24.7937,24.8266,24.7805,24.7937,19100.0
2009-04-24 15:50:00,37.67,37.67,37.45,37.46,15600.0,24.8068,24.8068,24.6619,24.6685,15600.0
2009-04-24 15:55:00,37.46,37.46,37.18,37.39,21900.0,24.6685,24.6685,24.4841,24.6224,21900.0
2009-04-27 09:30:00,36.93,36.93,36.86,36.93,13000.0,24.3195,24.3195,24.2734,24.3195,13000.0
2009-04-27 09:35:00,36.91,36.95,36.85,36.92,10600.0,24.3063,24.3327,24.2668,24.3129,10600.0
2009-04-27 09:40:00,36.98,37.0,36.84,36.95,19300.0,24.3524,24.3656,24.2602,24.3327,19300.0
2009-04-27 09:45:00,37.0,37.04,36.97,37.04,6800.0,24.3656,24.392,24.3459,24.392,6800.0
2009-04-27 09:50:00,37.03,37.12,37.02,37.11,2200.0,24.3854,24.4446,24.3788,24.438,2200.0
2009-04-27 09:55:00,37.12,37.12,37.07,37.11,11800.0,24.4446,24.4446,24.4117,24.438,11800.0
2009-04-27 10:00:00,37.1,37.18,37.08,37.13,11100.0,24.4315,24.4841,24.4183,24.4512,11100.0
2009-04-27 10:05:00,37.12,37.12,36.99,37.0,5000.0,24.4446,24.4446,24.359,24.3656,5000.0
2009-04-27 10:10:00,36.97,36.97,36.88,36.94,4800.0,24.3459,24.3459,24.2866,24.3261,4800.0
2009-04-27 10:15:00,36.94,37.2,36.88,37.17,21800.0,24.3261,24.4973,24.2866,24.4776,21800.0
2009-04-27 10:20:00,37.17,37.23,37.13,37.17,9900.0,24.4776,24.5171,24.4512,24.4776,9900.0
2009-04-27 10:25:00,37.17,37.19,37.13,37.19,15900.0,24.4776,24.4907,24.4512,24.4907,15900.0
2009-04-27 10:30:00,37.18,37.18,37.1,37.1,7700.0,24.4841,24.4841,24.4315,24.4315,7700.0
2009-04-27 10:35:00,37.11,37.27,37.11,37.26,2000.0,24.438,24.5434,24.438,24.5368,2000.0
2009-04-27 10:40:00,37.27,37.32,37.25,37.32,9000.0,24.5434,24.5763,24.5302,24.5763,9000.0
2009-04-27 10:45:00,37.34,37.36,37.31,37.31,3200.0,24.5895,24.6027,24.5698,24.5698,3200.0
2009-04-27 10:50:00,37.3,37.33,37.26,37.31,8200.0,24.5632,24.5829,24.5368,24.5698,8200.0
2009-04-27 10:55:00,37.29,37.36,37.28,37.34,9000.0,24.5566,24.6027,24.55,24.5895,9000.0
2009-04-27 11:00:00,37.39,37.41,37.39,37.39,4700.0,24.6224,24.6356,24.6224,24.6224,4700.0
2009-04-27 11:05:00,37.36,37.42,37.34,37.4,12000.0,24.6027,24.6422,24.5895,24.629,12000.0
2009-04-27 11:10:00,37.38,37.38,37.32,37.38,6400.0,24.6159,24.6159,24.5763,24.6159,6400.0
2009-04-27 11:15:00,37.35,37.37,37.26,37.26,4200.0,24.5961,24.6093,24.5368,24.5368,4200.0
2009-04-27 11:20:00,37.26,37.3,37.25,37.28,6100.0,24.5368,24.5632,24.5302,24.55,6100.0
2009-04-27 11:25:00,37.3,37.32,37.28,37.31,3900.0,24.5632,24.5763,24.55,24.5698,3900.0
2009-04-27 11:30:00,37.32,37.33,37.23,37.25,6300.0,24.5763,24.5829,24.5171,24.5302,6300.0
2009-04-27 11:35:00,37.23,37.3,37.21,37.28,12600.0,24.5171,24.5632,24.5039,24.55,12600.0
2009-04-27 11:40:00,37.28,37.3,37.24,37.27,4800.0,24.55,24.5632,24.5237,24.5434,4800.0
2009-04-27 11:45:00,37.27,37.37,37.26,37.35,6700.0,24.5434,24.6093,24.5368,24.5961,6700.0
2009-04-27 11:50:00,37.36,37.36,37.34,37.34,4000.0,24.6027,24.6027,24.5895,24.5895,4000.0
2009-04-27 11:55:00,37.35,37.35,37.33,37.34,3800.0,24.5961,24.5961,24.5829,24.5895,3800.0
2009-04-27 12:00:00,37.35,37.42,37.33,37.42,10000.0,24.5961,24.6422,24.5829,24.6422,10000.0
2009-04-27 12:05:00,37.43,37.43,37.37,37.37,2800.0,24.6488,24.6488,24.6093,24.6093,2800.0
2009-04-27 12:10:00,37.36,37.36,37.33,37.35,5700.0,24.6027,24.6027,24.5829,24.5961,5700.0
2009-04-27 12:15:00,37.31,37.31,37.27,37.27,5800.0,24.5698,24.5698,24.5434,24.5434,5800.0
2009-04-27 12:20:00,37.27,37.28,37.25,37.28,9900.0,24.5434,24.55,24.5302,24.55,9900.0
2009-04-27 12:25:00,37.26,37.26,37.21,37.21,3700.0,24.5368,24.5368,24.5039,24.5039,3700.0
2009-04-27 12:30:00,37.25,37.25,37.23,37.25,3900.0,24.5302,24.5302,24.5171,24.5302,3900.0
2009-04-27 12:35:00,37.19,37.22,37.15,37.22,5300.0,24.4907,24.5105,24.4644,24.5105,5300.0
2009-04-27 12:40:00,37.19,37.19,37.13,37.14,2400.0,24.4907,24.4907,24.4512,24.4578,2400.0
2009-04-27 12:45:00,37.16,37.16,37.11,37.11,1000.0,24.471,24.471,24.438,24.438,1000.0
2009-04-27 12:50:00,37.11,37.13,37.07,37.11,6300.0,24.438,24.4512,24.4117,24.438,6300.0
2009-04-27 12:55:00,37.1,37.16,37.1,37.15,9900.0,24.4315,24.471,24.4315,24.4644,9900.0
2009-04-27 13:00:00,37.15,37.16,37.08,37.09,4400.0,24.4644,24.471,24.4183,24.4249,4400.0
2009-04-27 13:05:00,37.1,37.1,37.06,37.08,10100.0,24.4315,24.4315,24.4051,24.4183,10100.0
2009-04-27 13:10:00,37.09,37.11,37.08,37.09,4300.0,24.4249,24.438,24.4183,24.4249,4300.0
2009-04-27 13:15:00,37.09,37.09,37.0,37.0,4200.0,24.4249,24.4249,24.3656,24.3656,4200.0
2009-04-27 13:20:00,37.0,37.0,36.96,36.98,9900.0,24.3656,24.3656,24.3393,24.3524,9900.0
2009-04-27 13:25:00,36.97,36.97,36.94,36.94,2900.0,24.3459,24.3459,24.3261,24.3261,2900.0
2009-04-27 13:30:00,36.91,36.91,36.86,36.89,17100.0,24.3063,24.3063,24.2734,24.2932,17100.0
2009-04-27 13:35:00,36.89,36.91,36.86,36.9,4800.0,24.2932,24.3063,24.2734,24.2998,4800.0
2009-04-27 13:40:00,36.91,36.96,36.91,36.96,8000.0,24.3063,24.3393,24.3063,24.3393,8000.0
2009-04-27 13:45:00,36.94,36.95,36.82,36.82,4300.0,24.3261,24.3327,24.2471,24.2471,4300.0
2009-04-27 13:50:00,36.83,36.84,36.78,36.79,5000.0,24.2537,24.2602,24.2207,24.2273,5000.0
2009-04-27 13:55:00,36.79,36.84,36.74,36.84,7300.0,24.2273,24.2602,24.1944,24.2602,7300.0
2009-04-27 14:00:00,36.83,36.83,36.76,36.82,8400.0,24.2537,24.2537,24.2076,24.2471,8400.0
2009-04-27 14:05:00,36.81,36.85,36.78,36.79,5400.0,24.2405,24.2668,24.2207,24.2273,5400.0
2009-04-27 14:10:00,36.78,36.88,36.78,36.82,4700.0,24.2207,24.2866,24.2207,24.2471,4700.0
2009-04-27 14:15:00,36.81,36.83,36.76,36.8,7000.0,24.2405,24.2537,24.2076,24.2339,7000.0
2009-04-27 14:20:00,36.8,36.85,36.78,36.83,6000.0,24.2339,24.2668,24.2207,24.2537,6000.0
2009-04-27 14:25:00,36.82,36.86,36.76,36.86,6000.0,24.2471,24.2734,24.2076,24.2734,6000.0
2009-04-27 14:30:00,36.86,36.94,36.86,36.94,20300.0,24.2734,24.3261,24.2734,24.3261,20300.0
2009-04-27 14:35:00,36.93,36.99,36.93,36.98,3400.0,24.3195,24.359,24.3195,24.3524,3400.0
2009-04-27 14:40:00,36.96,36.99,36.92,36.95,4300.0,24.3393,24.359,24.3129,24.3327,4300.0
2009-04-27 14:45:00,36.94,36.94,36.89,36.91,5500.0,24.3261,24.3261,24.2932,24.3063,5500.0
2009-04-27 14:50:00,36.92,36.96,36.88,36.88,3200.0,24.3129,24.3393,24.2866,24.2866,3200.0
2009-04-27 14:55:00,36.89,36.98,36.89,36.95,7000.0,24.2932,24.3524,24.2932,24.3327,7000.0
2009-04-27 15:00:00,36.94,36.94,36.85,36.88,6100.0,24.3261,24.3261,24.2668,24.2866,6100.0
2009-04-27 15:05:00,36.87,36.88,36.76,36.79,8400.0,24.28,24.2866,24.2076,24.2273,8400.0
2009-04-27 15:10:00,36.79,36.83,36.78,36.83,4700.0,24.2273,24.2537,24.2207,24.2537,4700.0
2009-04-27 15:15:00,36.81,37.01,36.81,37.01,11300.0,24.2405,24.3722,24.2405,24.3722,11300.0
2009-04-27 15:20:00,37.01,37.02,36.91,36.91,10200.0,24.3722,24.3788,24.3063,24.3063,10200.0
2009-04-27 15:25:00,36.93,36.93,36.82,36.86,8100.0,24.3195,24.3195,24.2471,24.2734,8100.0
2009-04-27 15:30:00,36.83,36.89,36.8,36.84,7900.0,24.2537,24.2932,24.2339,24.2602,7900.0
2009-04-27 15:35:00,36.87,36.89,36.81,36.81,9100.0,24.28,24.2932,24.2405,24.2405,9100.0
2009-04-27 15:40:00,36.8,37.01,36.79,36.99,13800.0,24.2339,24.3722,24.2273,24.359,13800.0
2009-04-27 15:45:00,37.0,37.1,36.95,37.05,19400.0,24.3656,24.4315,24.3327,24.3985,19400.0
2009-04-27 15:50:00,37.02,37.03,36.9,37.02,14700.0,24.3788,24.3854,24.2998,24.3788,14700.0
2009-04-27 15:55:00,37.01,37.01,36.85,36.89,11500.0,24.3722,24.3722,24.2668,24.2932,11500.0
2009-04-28 09:30:00,36.49,36.5,36.42,36.45,7600.0,24.0298,24.0363,23.9837,24.0034,7600.0
2009-04-28 09:35:00,36.46,36.55,36.42,36.55,7400.0,24.01,24.0693,23.9837,24.0693,7400.0
2009-04-28 09:40:00,36.54,36.58,36.48,36.53,7000.0,24.0627,24.089,24.0232,24.0561,7000.0
2009-04-28 09:45:00,36.5,36.56,36.48,36.5,6000.0,24.0363,24.0759,24.0232,24.0363,6000.0
2009-04-28 09:50:00,36.51,36.6,36.51,36.58,6700.0,24.0429,24.1022,24.0429,24.089,6700.0
2009-04-28 09:55:00,36.6,36.62,36.55,36.62,6300.0,24.1022,24.1154,24.0693,24.1154,6300.0
2009-04-28 10:00:00,36.65,36.85,36.65,36.79,10600.0,24.1351,24.2668,24.1351,24.2273,10600.0
2009-04-28 10:05:00,36.79,36.83,36.76,36.8,3800.0,24.2273,24.2537,24.2076,24.2339,3800.0
2009-04-28 10:10:00,36.78,36.78,36.7,36.73,5400.0,24.2207,24.2207,24.1681,24.1878,5400.0
2009-04-28 10:15:00,36.76,36.86,36.73,36.84,5900.0,24.2076,24.2734,24.1878,24.2602,5900.0
2009-04-28 10:20:00,36.81,36.92,36.81,36.86,5000.0,24.2405,24.3129,24.2405,24.2734,5000.0
2009-04-28 10:25:00,36.86,36.9,36.84,36.89,35900.0,24.2734,24.2998,24.2602,24.2932,35900.0
2009-04-28 10:30:00,36.92,36.92,36.82,36.83,9300.0,24.3129,24.3129,24.2471,24.2537,9300.0
2009-04-28 10:35:00,36.83,36.9,36.83,36.9,6300.0,24.2537,24.2998,24.2537,24.2998,6300.0
2009-04-28 10:40:00,36.92,37.01,36.92,36.98,5600.0,24.3129,24.3722,24.3129,24.3524,5600.0
2009-04-28 10:45:00,36.99,37.04,36.95,36.96,8300.0,24.359,24.392,24.3327,24.3393,8300.0
2009-04-28 10:50:00,36.97,36.98,36.9,36.92,1900.0,24.3459,24.3524,24.2998,24.3129,1900.0
2009-04-28 10:55:00,36.9,36.9,36.85,36.88,9600.0,24.2998,24.2998,24.2668,24.2866,9600.0
2009-04-28 11:00:00,36.92,36.92,36.89,36.92,3500.0,24.3129,24.3129,24.2932,24.3129,3500.0
2009-04-28 11:05:00,36.93,36.93,36.84,36.86,4200.0,24.3195,24.3195,24.2602,24.2734,4200.0
2009-04-28 11:10:00,36.87,36.88,36.83,36.83,3400.0,24.28,24.2866,24.2537,24.2537,3400.0
2009-04-28 11:15:00,36.81,36.82,36.79,36.82,4100.0,24.2405,24.2471,24.2273,24.2471,4100.0
2009-04-28 11:20:00,36.81,36.83,36.79,36.83,2800.0,24.2405,24.2537,24.2273,24.2537,2800.0
2009-04-28 11:25:00,36.79,36.86,36.79,36.81,6100.0,24.2273,24.2734,24.2273,24.2405,6100.0
2009-04-28 11:30:00,36.8,36.84,36.78,36.83,5400.0,24.2339,24.2602,24.2207,24.2537,5400.0
2009-04-28 11:35:00,36.84,36.86,36.82,36.83,3200.0,24.2602,24.2734,24.2471,24.2537,3200.0
2009-04-28 11:40:00,36.84,36.86,36.84,36.86,3100.0,24.2602,24.2734,24.2602,24.2734,3100.0
2009-04-28 11:45:00,36.86,36.86,36.77,36.77,6600.0,24.2734,24.2734,24.2141,24.2141,6600.0
2009-04-28 11:50:00,36.73,36.75,36.73,36.75,4800.0,24.1878,24.201,24.1878,24.201,4800.0
2009-04-28 11:55:00,36.75,36.81,36.75,36.81,7500.0,24.201,24.2405,24.201,24.2405,7500.0
2009-04-28 12:00:00,36.81,36.91,36.81,36.91,8900.0,24.2405,24.3063,24.2405,24.3063,8900.0
2009-04-28 12:05:00,36.89,36.9,36.86,36.86,7300.0,24.2932,24.2998,24.2734,24.2734,7300.0
2009-04-28 12:10:00,36.89,36.9,36.89,36.89,2200.0,24.2932,24.2998,24.2932,24.2932,2200.0
2009-04-28 12:15:00,36.9,36.91,36.88,36.91,3300.0,24.2998,24.3063,24.2866,24.3063,3300.0
2009-04-28 12:20:00,36.91,36.98,36.91,36.98,5400.0,24.3063,24.3524,24.3063,24.3524,5400.0
2009-04-28 12:25:00,36.99,36.99,36.95,36.95,3100.0,24.359,24.359,24.3327,24.3327,3100.0
2009-04-28 12:30:00,36.97,37.0,36.97,36.98,900.0,24.3459,24.3656,24.3459,24.3524,900.0
2009-04-28 12:35:00,36.97,36.97,36.92,36.92,800.0,24.3459,24.3459,24.3129,24.3129,800.0
2009-04-28 12:40:00,36.91,36.96,36.91,36.96,1900.0,24.3063,24.3393,24.3063,24.3393,1900.0
2009-04-28 12:45:00,36.97,36.98,36.96,36.97,2600.0,24.3459,24.3524,24.3393,24.3459,2600.0
2009-04-28 12:50:00,36.97,36.97,36.94,36.94,700.0,24.3459,24.3459,24.3261,24.3261,700.0
2009-04-28 12:55:00,36.94,36.96,36.94,36.95,400.0,24.3261,24.3393,24.3261,24.3327,400.0
2009-04-28 13:00:00,36.97,37.03,36.97,37.03,2000.0,24.3459,24.3854,24.3459,24.3854,2000.0
2009-04-28 13:05:00,37.02,37.02,36.86,36.89,4500.0,24.3788,24.3788,24.2734,24.2932,4500.0
2009-04-28 13:10:00,36.9,36.91,36.88,36.89,1900.0,24.2998,24.3063,24.2866,24.2932,1900.0
2009-04-28 13:15:00,36.88,36.93,36.88,36.89,3700.0,24.2866,24.3195,24.2866,24.2932,3700.0
2009-04-28 13:20:00,36.9,36.93,36.84,36.87,6200.0,24.2998,24.3195,24.2602,24.28,6200.0
2009-04-28 13:25:00,36.83,36.89,36.83,36.88,900.0,24.2537,24.2932,24.2537,24.2866,900.0
2009-04-28 13:30:00,36.88,37.0,36.88,36.99,8900.0,24.2866,24.3656,24.2866,24.359,8900.0
2009-04-28 13:35:00,37.0,37.01,36.97,36.98,6500.0,24.3656,24.3722,24.3459,24.3524,6500.0
2009-04-28 13:40:00,36.98,37.05,36.94,36.96,5600.0,24.3524,24.3985,24.3261,24.3393,5600.0
2009-04-28 13:45:00,36.97,37.0,36.97,36.98,2400.0,24.3459,24.3656,24.3459,24.3524,2400.0
2009-04-28 13:50:00,36.98,36.98,36.91,36.93,7400.0,24.3524,24.3524,24.3063,24.3195,7400.0
2009-04-28 13:55:00,36.92,36.94,36.91,36.92,7200.0,24.3129,24.3261,24.3063,24.3129,7200.0
2009-04-28 14:00:00,36.93,37.05,36.93,37.02,6100.0,24.3195,24.3985,24.3195,24.3788,6100.0
2009-04-28 14:05:00,37.01,37.04,36.97,36.99,7300.0,24.3722,24.392,24.3459,24.359,7300.0
2009-04-28 14:10:00,37.0,37.05,36.99,36.99,10300.0,24.3656,24.3985,24.359,24.359,10300.0
2009-04-28 14:15:00,36.99,37.0,36.94,36.96,9300.0,24.359,24.3656,24.3261,24.3393,9300.0
2009-04-28 14:20:00,36.98,37.15,36.98,37.14,21900.0,24.3524,24.4644,24.3524,24.4578,21900.0
2009-04-28 14:25:00,37.15,37.15,37.12,37.12,3100.0,24.4644,24.4644,24.4446,24.4446,3100.0
2009-04-28 14:30:00,37.13,37.21,37.13,37.19,4700.0,24.4512,24.5039,24.4512,24.4907,4700.0
2009-04-28 14:35:00,37.18,37.25,37.18,37.23,1400.0,24.4841,24.5302,24.4841,24.5171,1400.0
2009-04-28 14:40:00,37.21,37.23,37.21,37.22,4500.0,24.5039,24.5171,24.5039,24.5105,4500.0
2009-04-28 14:45:00,37.19,37.19,37.11,37.11,4800.0,24.4907,24.4907,24.438,24.438,4800.0
2009-04-28 14:50:00,37.13,37.16,37.12,37.14,3400.0,24.4512,24.471,24.4446,24.4578,3400.0
2009-04-28 14:55:00,37.14,37.14,37.1,37.11,1100.0,24.4578,24.4578,24.4315,24.438,1100.0
2009-04-28 15:00:00,37.12,37.17,37.12,37.17,4100.0,24.4446,24.4776,24.4446,24.4776,4100.0
2009-04-28 15:05:00,37.12,37.14,37.06,37.13,7700.0,24.4446,24.4578,24.4051,24.4512,7700.0
2009-04-28 15:10:00,37.14,37.17,37.05,37.06,10600.0,24.4578,24.4776,24.3985,24.4051,10600.0
2009-04-28 15:15:00,37.05,37.08,36.96,36.96,7800.0,24.3985,24.4183,24.3393,24.3393,7800.0
2009-04-28 15:20:00,36.94,37.01,36.94,36.96,13000.0,24.3261,24.3722,24.3261,24.3393,13000.0
2009-04-28 15:25:00,36.94,37.0,36.91,36.93,4900.0,24.3261,24.3656,24.3063,24.3195,4900.0
2009-04-28 15:30:00,36.89,36.89,36.82,36.86,7600.0,24.2932,24.2932,24.2471,24.2734,7600.0
2009-04-28 15:35:00,36.86,36.93,36.85,36.89,5700.0,24.2734,24.3195,24.2668,24.2932,5700.0
2009-04-28 15:40:00,36.84,36.85,36.75,36.8,3400.0,24.2602,24.2668,24.201,24.2339,3400.0
2009-04-28 15:45:00,36.82,36.88,36.8,36.87,11300.0,24.2471,24.2866,24.2339,24.28,11300.0
2009-04-28 15:50:00,36.87,36.87,36.79,36.86,11000.0,24.28,24.28,24.2273,24.2734,11000.0
2009-04-28 15:55:00,36.85,36.89,36.77,36.77,15200.0,24.2668,24.2932,24.2141,24.2141,15200.0
2009-04-29 09:30:00,37.22,37.28,37.15,37.19,8200.0,24.5105,24.55,24.4644,24.4907,8200.0
2009-04-29 09:35:00,37.15,37.25,37.15,37.25,2600.0,24.4644,24.5302,24.4644,24.5302,2600.0
2009-04-29 09:40:00,37.3,37.31,37.25,37.27,14800.0,24.5632,24.5698,24.5302,24.5434,14800.0
2009-04-29 09:45:00,37.29,37.33,37.29,37.29,8900.0,24.5566,24.5829,24.5566,24.5566,8900.0
2009-04-29 09:50:00,37.29,37.38,37.29,37.35,6600.0,24.5566,24.6159,24.5566,24.5961,6600.0
2009-04-29 09:55:00,37.38,37.38,37.37,37.37,3200.0,24.6159,24.6159,24.6093,24.6093,3200.0
2009-04-29 10:00:00,37.39,37.41,37.35,37.35,12400.0,24.6224,24.6356,24.5961,24.5961,12400.0
2009-04-29 10:05:00,37.33,37.4,37.33,37.38,5600.0,24.5829,24.629,24.5829,24.6159,5600.0
2009-04-29 10:10:00,37.37,37.39,37.33,37.35,10500.0,24.6093,24.6224,24.5829,24.5961,10500.0
2009-04-29 10:15:00,37.37,37.47,37.37,37.47,20600.0,24.6093,24.6751,24.6093,24.6751,20600.0
2009-04-29 10:20:00,37.47,37.52,37.45,37.51,13400.0,24.6751,24.708,24.6619,24.7015,13400.0
2009-04-29 10:25:00,37.5,37.57,37.5,37.57,4700.0,24.6949,24.741,24.6949,24.741,4700.0
2009-04-29 10:30:00,37.56,37.62,37.55,37.55,8500.0,24.7344,24.7739,24.7278,24.7278,8500.0
2009-04-29 10:35:00,37.55,37.57,37.55,37.57,300.0,24.7278,24.741,24.7278,24.741,300.0
2009-04-29 10:40:00,37.63,37.71,37.63,37.71,6500.0,24.7805,24.8332,24.7805,24.8332,6500.0
2009-04-29 10:45:00,37.67,37.67,37.63,37.64,4900.0,24.8068,24.8068,24.7805,24.7871,4900.0
2009-04-29 10:50:00,37.62,37.64,37.58,37.58,7300.0,24.7739,24.7871,24.7476,24.7476,7300.0
2009-04-29 10:55:00,37.59,37.61,37.58,37.61,8200.0,24.7541,24.7673,24.7476,24.7673,8200.0
2009-04-29 11:00:00,37.61,37.61,37.55,37.57,1300.0,24.7673,24.7673,24.7278,24.741,1300.0
2009-04-29 11:05:00,37.55,37.61,37.55,37.6,23400.0,24.7278,24.7673,24.7278,24.7607,23400.0
2009-04-29 11:10:00,37.59,37.59,37.55,37.57,6600.0,24.7541,24.7541,24.7278,24.741,6600.0
2009-04-29 11:15:00,37.58,37.61,37.56,37.59,5200.0,24.7476,24.7673,24.7344,24.7541,5200.0
2009-04-29 11:20:00,37.6,37.66,37.6,37.65,4900.0,24.7607,24.8002,24.7607,24.7937,4900.0
2009-04-29 11:25:00,37.67,37.69,37.66,37.69,2800.0,24.8068,24.82,24.8002,24.82,2800.0
2009-04-29 11:30:00,37.68,37.69,37.64,37.64,8400.0,24.8134,24.82,24.7871,24.7871,8400.0
2009-04-29 11:35:00,37.62,37.64,37.6,37.64,9200.0,24.7739,24.7871,24.7607,24.7871,9200.0
2009-04-29 11:40:00,37.63,37.64,37.6,37.6,3600.0,24.7805,24.7871,24.7607,24.7607,3600.0
2009-04-29 11:45:00,37.6,37.61,37.6,37.61,700.0,24.7607,24.7673,24.7607,24.7673,700.0
2009-04-29 11:50:00,37.62,37.65,37.62,37.65,1100.0,24.7739,24.7937,24.7739,24.7937,1100.0
2009-04-29 11:55:00,37.66,37.71,37.59,37.59,95400.0,24.8002,24.8332,24.7541,24.7541,95400.0
2009-04-29 12:00:00,37.58,37.63,37.58,37.61,5700.0,24.7476,24.7805,24.7476,24.7673,5700.0
2009-04-29 12:05:00,37.6,37.63,37.59,37.59,7500.0,24.7607,24.7805,24.7541,24.7541,7500.0
2009-04-29 12:10:00,37.57,37.58,37.56,37.58,1100.0,24.741,24.7476,24.7344,24.7476,1100.0
2009-04-29 12:15:00,37.58,37.63,37.58,37.6,2700.0,24.7476,24.7805,24.7476,24.7607,2700.0
2009-04-29 12:20:00,37.6,37.61,37.56,37.59,6600.0,24.7607,24.7673,24.7344,24.7541,6600.0
2009-04-29 12:25:00,37.61,37.63,37.58,37.6,3200.0,24.7673,24.7805,24.7476,24.7607,3200.0
2009-04-29 12:30:00,37.62,37.63,37.58,37.61,24700.0,24.7739,24.7805,24.7476,24.7673,24700.0
2009-04-29 12:35:00,37.6,37.61,37.57,37.58,1600.0,24.7607,24.7673,24.741,24.7476,1600.0
2009-04-29 12:40:00,37.59,37.63,37.59,37.61,1100.0,24.7541,24.7805,24.7541,24.7673,1100.0
2009-04-29 12:45:00,37.59,37.59,37.58,37.58,400.0,24.7541,24.7541,24.7476,24.7476,400.0
2009-04-29 12:50:00,37.6,37.6,37.58,37.6,500.0,24.7607,24.7607,24.7476,24.7607,500.0
2009-04-29 12:55:00,37.59,37.62,37.59,37.61,1500.0,24.7541,24.7739,24.7541,24.7673,1500.0
2009-04-29 13:00:00,37.63,37.63,37.61,37.63,2000.0,24.7805,24.7805,24.7673,24.7805,2000.0
2009-04-29 13:05:00,37.63,37.66,37.63,37.65,1000.0,24.7805,24.8002,24.7805,24.7937,1000.0
2009-04-29 13:10:00,37.64,37.65,37.63,37.65,1800.0,24.7871,24.7937,24.7805,24.7937,1800.0
2009-04-29 13:15:00,37.64,37.67,37.63,37.67,4000.0,24.7871,24.8068,24.7805,24.8068,4000.0
2009-04-29 13:20:00,37.66,37.76,37.66,37.75,4100.0,24.8002,24.8661,24.8002,24.8595,4100.0
2009-04-29 13:25:00,37.74,37.82,37.73,37.8,2200.0,24.8529,24.9056,24.8463,24.8924,2200.0
2009-04-29 13:30:00,37.81,37.82,37.8,37.81,5700.0,24.899,24.9056,24.8924,24.899,5700.0
2009-04-29 13:35:00,37.8,37.8,37.77,37.79,2400.0,24.8924,24.8924,24.8727,24.8858,2400.0
2009-04-29 13:40:00,37.76,37.77,37.76,37.77,1300.0,24.8661,24.8727,24.8661,24.8727,1300.0
2009-04-29 13:45:00,37.78,37.78,37.78,37.78,2600.0,24.8793,24.8793,24.8793,24.8793,2600.0
2009-04-29 13:50:00,37.77,37.78,37.77,37.78,800.0,24.8727,24.8793,24.8727,24.8793,800.0
2009-04-29 13:55:00,37.77,37.77,37.75,37.75,2200.0,24.8727,24.8727,24.8595,24.8595,2200.0
2009-04-29 14:00:00,37.73,37.75,37.71,37.73,2900.0,24.8463,24.8595,24.8332,24.8463,2900.0
2009-04-29 14:05:00,37.72,37.79,37.71,37.79,5600.0,24.8398,24.8858,24.8332,24.8858,5600.0
2009-04-29 14:10:00,37.78,37.8,37.76,37.76,7100.0,24.8793,24.8924,24.8661,24.8661,7100.0
2009-04-29 14:15:00,37.76,37.9,37.66,37.72,44500.0,24.8661,24.9583,24.8002,24.8398,44500.0
2009-04-29 14:20:00,37.67,37.79,37.65,37.68,8800.0,24.8068,24.8858,24.7937,24.8134,8800.0
2009-04-29 14:25:00,37.68,37.81,37.68,37.78,6100.0,24.8134,24.899,24.8134,24.8793,6100.0
2009-04-29 14:30:00,37.82,38.03,37.75,38.01,9800.0,24.9056,25.0439,24.8595,25.0307,9800.0
2009-04-29 14:35:00,38.01,38.01,37.92,37.93,19100.0,25.0307,25.0307,24.9715,24.978,19100.0
2009-04-29 14:40:00,37.94,37.95,37.81,37.84,8000.0,24.9846,24.9912,24.899,24.9188,8000.0
2009-04-29 14:45:00,37.82,37.82,37.67,37.7,51400.0,24.9056,24.9056,24.8068,24.8266,51400.0
2009-04-29 14:50:00,37.7,37.76,37.67,37.67,11400.0,24.8266,24.8661,24.8068,24.8068,11400.0
2009-04-29 14:55:00,37.68,37.78,37.66,37.78,7100.0,24.8134,24.8793,24.8002,24.8793,7100.0
2009-04-29 15:00:00,37.76,37.79,37.69,37.78,7100.0,24.8661,24.8858,24.82,24.8793,7100.0
2009-04-29 15:05:00,37.76,37.81,37.7,37.73,6600.0,24.8661,24.899,24.8266,24.8463,6600.0
2009-04-29 15:10:00,37.75,37.8,37.71,37.76,17100.0,24.8595,24.8924,24.8332,24.8661,17100.0
2009-04-29 15:15:00,37.77,37.79,37.64,37.65,5900.0,24.8727,24.8858,24.7871,24.7937,5900.0
2009-04-29 15:20:00,37.67,37.7,37.55,37.56,18400.0,24.8068,24.8266,24.7278,24.7344,18400.0
2009-04-29 15:25:00,37.58,37.6,37.48,37.55,8500.0,24.7476,24.7607,24.6817,24.7278,8500.0
2009-04-29 15:30:00,37.52,37.58,37.42,37.56,5100.0,24.708,24.7476,24.6422,24.7344,5100.0
2009-04-29 15:35:00,37.53,37.64,37.53,37.62,6700.0,24.7146,24.7871,24.7146,24.7739,6700.0
2009-04-29 15:40:00,37.63,37.68,37.6,37.62,6100.0,24.7805,24.8134,24.7607,24.7739,6100.0
2009-04-29 15:45:00,37.58,37.58,37.38,37.42,9400.0,24.7476,24.7476,24.6159,24.6422,9400.0
2009-04-29 15:50:00,37.46,37.52,37.44,37.46,29000.0,24.6685,24.708,24.6554,24.6685,29000.0
2009-04-29 15:55:00,37.46,37.68,37.46,37.68,22700.0,24.6685,24.8134,24.6685,24.8134,22700.0
2009-04-30 09:30:00,38.25,38.25,38.02,38.02,29200.0,25.1888,25.1888,25.0373,25.0373,29200.0
2009-04-30 09:35:00,38.02,38.07,37.99,38.07,4500.0,25.0373,25.0702,25.0176,25.0702,4500.0
2009-04-30 09:40:00,38.08,38.2,38.08,38.19,14300.0,25.0768,25.1558,25.0768,25.1493,14300.0
2009-04-30 09:45:00,38.19,38.2,37.99,38.02,13700.0,25.1493,25.1558,25.0176,25.0373,13700.0
2009-04-30 09:50:00,38.03,38.08,38.01,38.07,6100.0,25.0439,25.0768,25.0307,25.0702,6100.0
2009-04-30 09:55:00,38.06,38.12,38.06,38.08,8000.0,25.0637,25.1032,25.0637,25.0768,8000.0
2009-04-30 10:00:00,38.07,38.17,38.07,38.16,11800.0,25.0702,25.1361,25.0702,25.1295,11800.0
2009-04-30 10:05:00,38.19,38.24,38.18,38.21,11100.0,25.1493,25.1822,25.1427,25.1624,11100.0
2009-04-30 10:10:00,38.22,38.24,38.17,38.21,5400.0,25.169,25.1822,25.1361,25.1624,5400.0
2009-04-30 10:15:00,38.21,38.23,38.15,38.15,23700.0,25.1624,25.1756,25.1229,25.1229,23700.0
2009-04-30 10:20:00,38.13,38.15,38.09,38.13,6200.0,25.1097,25.1229,25.0834,25.1097,6200.0
2009-04-30 10:25:00,38.16,38.22,38.16,38.2,3300.0,25.1295,25.169,25.1295,25.1558,3300.0
2009-04-30 10:30:00,38.21,38.21,38.17,38.18,2000.0,25.1624,25.1624,25.1361,25.1427,2000.0
2009-04-30 10:35:00,38.21,38.22,38.2,38.2,3800.0,25.1624,25.169,25.1558,25.1558,3800.0
2009-04-30 10:40:00,38.21,38.21,38.13,38.15,2000.0,25.1624,25.1624,25.1097,25.1229,2000.0
2009-04-30 10:45:00,38.12,38.14,38.09,38.13,3500.0,25.1032,25.1163,25.0834,25.1097,3500.0
2009-04-30 10:50:00,38.13,38.2,38.13,38.2,2700.0,25.1097,25.1558,25.1097,25.1558,2700.0
2009-04-30 10:55:00,38.22,38.25,38.2,38.2,5400.0,25.169,25.1888,25.1558,25.1558,5400.0
2009-04-30 11:00:00,38.19,38.25,38.19,38.22,4000.0,25.1493,25.1888,25.1493,25.169,4000.0
2009-04-30 11:05:00,38.24,38.24,38.19,38.19,6400.0,25.1822,25.1822,25.1493,25.1493,6400.0
2009-04-30 11:10:00,38.22,38.27,38.22,38.27,5000.0,25.169,25.2019,25.169,25.2019,5000.0
2009-04-30 11:15:00,38.29,38.3,38.25,38.25,3200.0,25.2151,25.2217,25.1888,25.1888,3200.0
2009-04-30 11:20:00,38.25,38.25,38.22,38.24,1200.0,25.1888,25.1888,25.169,25.1822,1200.0
2009-04-30 11:25:00,38.2,38.2,38.18,38.18,800.0,25.1558,25.1558,25.1427,25.1427,800.0
2009-04-30 11:30:00,38.2,38.22,38.14,38.15,6100.0,25.1558,25.169,25.1163,25.1229,6100.0
2009-04-30 11:35:00,38.13,38.14,38.07,38.07,2900.0,25.1097,25.1163,25.0702,25.0702,2900.0
2009-04-30 11:40:00,38.07,38.11,38.07,38.09,1400.0,25.0702,25.0966,25.0702,25.0834,1400.0
2009-04-30 11:45:00,38.1,38.13,38.07,38.13,1500.0,25.09,25.1097,25.0702,25.1097,1500.0
2009-04-30 11:50:00,38.12,38.12,38.0,38.0,1400.0,25.1032,25.1032,25.0241,25.0241,1400.0
2009-04-30 11:55:00,37.98,38.02,37.98,37.99,2400.0,25.011,25.0373,25.011,25.0176,2400.0
2009-04-30 12:00:00,38.0,38.05,37.92,37.92,6500.0,25.0241,25.0571,24.9715,24.9715,6500.0
2009-04-30 12:05:00,37.97,37.97,37.93,37.93,2000.0,25.0044,25.0044,24.978,24.978,2000.0
2009-04-30 12:10:00,37.95,38.02,37.95,38.01,4900.0,24.9912,25.0373,24.9912,25.0307,4900.0
2009-04-30 12:15:00,37.96,37.99,37.96,37.97,1500.0,24.9978,25.0176,24.9978,25.0044,1500.0
2009-04-30 12:20:00,38.03,38.05,37.98,38.0,4200.0,25.0439,25.0571,25.011,25.0241,4200.0
2009-04-30 12:25:00,38.01,38.03,37.99,37.99,2200.0,25.0307,25.0439,25.0176,25.0176,2200.0
2009-04-30 12:30:00,38.01,38.01,37.76,37.79,10100.0,25.0307,25.0307,24.8661,24.8858,10100.0
2009-04-30 12:35:00,37.81,37.83,37.81,37.81,700.0,24.899,24.9122,24.899,24.899,700.0
2009-04-30 12:40:00,37.81,37.83,37.76,37.78,4500.0,24.899,24.9122,24.8661,24.8793,4500.0
2009-04-30 12:45:00,37.76,37.76,37.62,37.62,3700.0,24.8661,24.8661,24.7739,24.7739,3700.0
2009-04-30 12:50:00,37.62,37.68,37.61,37.68,2700.0,24.7739,24.8134,24.7673,24.8134,2700.0
2009-04-30 12:55:00,37.67,37.71,37.67,37.71,2400.0,24.8068,24.8332,24.8068,24.8332,2400.0
2009-04-30 13:00:00,37.7,37.73,37.63,37.73,4800.0,24.8266,24.8463,24.7805,24.8463,4800.0
2009-04-30 13:05:00,37.77,37.77,37.73,37.74,3000.0,24.8727,24.8727,24.8463,24.8529,3000.0
2009-04-30 13:10:00,37.72,37.75,37.7,37.74,3300.0,24.8398,24.8595,24.8266,24.8529,3300.0
2009-04-30 13:15:00,37.74,37.74,37.64,37.64,8500.0,24.8529,24.8529,24.7871,24.7871,8500.0
2009-04-30 13:20:00,37.59,37.59,37.51,37.54,5700.0,24.7541,24.7541,24.7015,24.7212,5700.0
2009-04-30 13:25:00,37.54,37.6,37.53,37.59,3400.0,24.7212,24.7607,24.7146,24.7541,3400.0
2009-04-30 13:30:00,37.59,37.67,37.59,37.67,1400.0,24.7541,24.8068,24.7541,24.8068,1400.0
2009-04-30 13:35:00,37.69,37.69,37.62,37.64,1100.0,24.82,24.82,24.7739,24.7871,1100.0
2009-04-30 13:40:00,37.69,37.72,37.65,37.71,6400.0,24.82,24.8398,24.7937,24.8332,6400.0
2009-04-30 13:45:00,37.7,37.73,37.68,37.71,3800.0,24.8266,24.8463,24.8134,24.8332,3800.0
2009-04-30 13:50:00,37.71,37.71,37.68,37.7,6400.0,24.8332,24.8332,24.8134,24.8266,6400.0
2009-04-30 13:55:00,37.8,37.8,37.76,37.8,2400.0,24.8924,24.8924,24.8661,24.8924,2400.0
2009-04-30 14:00:00,37.77,37.82,37.76,37.82,4200.0,24.8727,24.9056,24.8661,24.9056,4200.0
2009-04-30 14:05:00,37.81,37.81,37.78,37.78,200.0,24.899,24.899,24.8793,24.8793,200.0
2009-04-30 14:10:00,37.81,37.81,37.74,37.77,900.0,24.899,24.899,24.8529,24.8727,900.0
2009-04-30 14:15:00,37.75,37.87,37.72,37.87,3900.0,24.8595,24.9385,24.8398,24.9385,3900.0
2009-04-30 14:20:00,37.89,37.91,37.87,37.87,3400.0,24.9517,24.9649,24.9385,24.9385,3400.0
2009-04-30 14:25:00,37.87,37.89,37.85,37.85,3100.0,24.9385,24.9517,24.9254,24.9254,3100.0
2009-04-30 14:30:00,37.91,37.91,37.8,37.8,3500.0,24.9649,24.9649,24.8924,24.8924,3500.0
2009-04-30 14:35:00,37.82,37.88,37.8,37.88,4800.0,24.9056,24.9451,24.8924,24.9451,4800.0
2009-04-30 14:40:00,37.88,37.88,37.73,37.74,2600.0,24.9451,24.9451,24.8463,24.8529,2600.0
2009-04-30 14:45:00,37.77,37.78,37.75,37.76,17300.0,24.8727,24.8793,24.8595,24.8661,17300.0
2009-04-30 14:50:00,37.8,37.84,37.76,37.84,6100.0,24.8924,24.9188,24.8661,24.9188,6100.0
2009-04-30 14:55:00,37.89,37.89,37.83,37.86,2900.0,24.9517,24.9517,24.9122,24.9319,2900.0
2009-04-30 15:00:00,37.86,37.86,37.67,37.74,6500.0,24.9319,24.9319,24.8068,24.8529,6500.0
2009-04-30 15:05:00,37.67,37.67,37.57,37.64,5300.0,24.8068,24.8068,24.741,24.7871,5300.0
2009-04-30 15:10:00,37.58,37.69,37.57,37.62,8800.0,24.7476,24.82,24.741,24.7739,8800.0
2009-04-30 15:15:00,37.63,37.67,37.47,37.55,13800.0,24.7805,24.8068,24.6751,24.7278,13800.0
2009-04-30 15:20:00,37.52,37.58,37.52,37.54,7500.0,24.708,24.7476,24.708,24.7212,7500.0
2009-04-30 15:25:00,37.61,37.63,37.57,37.63,5800.0,24.7673,24.7805,24.741,24.7805,5800.0
2009-04-30 15:30:00,37.61,37.79,37.61,37.79,2600.0,24.7673,24.8858,24.7673,24.8858,2600.0
2009-04-30 15:35:00,37.81,37.81,37.74,37.74,9100.0,24.899,24.899,24.8529,24.8529,9100.0
2009-04-30 15:40:00,37.76,37.76,37.72,37.73,5900.0,24.8661,24.8661,24.8398,24.8463,5900.0
2009-04-30 15:45:00,37.77,37.87,37.77,37.81,6800.0,24.8727,24.9385,24.8727,24.899,6800.0
2009-04-30 15:50:00,37.81,37.84,37.7,37.71,4400.0,24.899,24.9188,24.8266,24.8332,4400.0
2009-04-30 15:55:00,37.71,37.73,37.54,37.61,24000.0,24.8332,24.8463,24.7212,24.7673,24000.0
2009-05-01 09:30:00,37.68,37.68,37.58,37.58,6500.0,24.8134,24.8134,24.7476,24.7476,6500.0
2009-05-01 09:35:00,37.54,37.61,37.52,37.53,17600.0,24.7212,24.7673,24.708,24.7146,17600.0
2009-05-01 09:40:00,37.49,37.56,37.48,37.53,21500.0,24.6883,24.7344,24.6817,24.7146,21500.0
2009-05-01 09:45:00,37.55,37.55,37.52,37.53,43100.0,24.7278,24.7278,24.708,24.7146,43100.0
2009-05-01 09:50:00,37.53,37.64,37.53,37.63,11200.0,24.7146,24.7871,24.7146,24.7805,11200.0
2009-05-01 09:55:00,37.66,37.74,37.66,37.71,3800.0,24.8002,24.8529,24.8002,24.8332,3800.0
2009-05-01 10:00:00,37.72,37.73,37.61,37.72,8400.0,24.8398,24.8463,24.7673,24.8398,8400.0
2009-05-01 10:05:00,37.72,37.73,37.64,37.64,11000.0,24.8398,24.8463,24.7871,24.7871,11000.0
2009-05-01 10:10:00,37.62,37.62,37.56,37.59,3400.0,24.7739,24.7739,24.7344,24.7541,3400.0
2009-05-01 10:15:00,37.56,37.56,37.41,37.41,6600.0,24.7344,24.7344,24.6356,24.6356,6600.0
2009-05-01 10:20:00,37.4,37.42,37.37,37.4,10000.0,24.629,24.6422,24.6093,24.629,10000.0
2009-05-01 10:25:00,37.43,37.45,37.43,37.45,3900.0,24.6488,24.6619,24.6488,24.6619,3900.0
2009-05-01 10:30:00,37.45,37.45,37.43,37.44,1700.0,24.6619,24.6619,24.6488,24.6554,1700.0
2009-05-01 10:35:00,37.46,37.55,37.46,37.55,6600.0,24.6685,24.7278,24.6685,24.7278,6600.0
2009-05-01 10:40:00,37.53,37.54,37.51,37.53,4900.0,24.7146,24.7212,24.7015,24.7146,4900.0
2009-05-01 10:45:00,37.53,37.57,37.52,37.57,3100.0,24.7146,24.741,24.708,24.741,3100.0
2009-05-01 10:50:00,37.55,37.65,37.55,37.62,7700.0,24.7278,24.7937,24.7278,24.7739,7700.0
2009-05-01 10:55:00,37.63,37.63,37.56,37.58,3200.0,24.7805,24.7805,24.7344,24.7476,3200.0
2009-05-01 11:00:00,37.59,37.6,37.57,37.6,4000.0,24.7541,24.7607,24.741,24.7607,4000.0
2009-05-01 11:05:00,37.62,37.67,37.62,37.63,3400.0,24.7739,24.8068,24.7739,24.7805,3400.0
2009-05-01 11:10:00,37.66,37.78,37.66,37.78,7900.0,24.8002,24.8793,24.8002,24.8793,7900.0
2009-05-01 11:15:00,37.79,37.8,37.76,37.76,3200.0,24.8858,24.8924,24.8661,24.8661,3200.0
2009-05-01 11:20:00,37.78,37.83,37.77,37.81,2600.0,24.8793,24.9122,24.8727,24.899,2600.0
2009-05-01 11:25:00,37.81,37.81,37.75,37.77,5300.0,24.899,24.899,24.8595,24.8727,5300.0
2009-05-01 11:30:00,37.77,37.77,37.74,37.74,900.0,24.8727,24.8727,24.8529,24.8529,900.0
2009-05-01 11:35:00,37.75,37.75,37.71,37.71,8000.0,24.8595,24.8595,24.8332,24.8332,8000.0
2009-05-01 11:40:00,37.75,37.78,37.75,37.75,4100.0,24.8595,24.8793,24.8595,24.8595,4100.0
2009-05-01 11:45:00,37.76,37.76,37.72,37.72,3300.0,24.8661,24.8661,24.8398,24.8398,3300.0
2009-05-01 11:50:00,37.7,37.74,37.69,37.72,2300.0,24.8266,24.8529,24.82,24.8398,2300.0
2009-05-01 11:55:00,37.66,37.7,37.65,37.67,4900.0,24.8002,24.8266,24.7937,24.8068,4900.0
2009-05-01 12:00:00,37.67,37.68,37.62,37.62,2000.0,24.8068,24.8134,24.7739,24.7739,2000.0
2009-05-01 12:05:00,37.65,37.65,37.65,37.65,600.0,24.7937,24.7937,24.7937,24.7937,600.0
2009-05-01 12:10:00,37.65,37.7,37.61,37.7,4600.0,24.7937,24.8266,24.7673,24.8266,4600.0
2009-05-01 12:15:00,37.69,37.76,37.69,37.73,6800.0,24.82,24.8661,24.82,24.8463,6800.0
2009-05-01 12:20:00,37.74,37.74,37.72,37.73,2000.0,24.8529,24.8529,24.8398,24.8463,2000.0
2009-05-01 12:25:00,37.75,37.75,37.66,37.66,3400.0,24.8595,24.8595,24.8002,24.8002,3400.0
2009-05-01 12:30:00,37.65,37.69,37.63,37.67,3400.0,24.7937,24.82,24.7805,24.8068,3400.0
2009-05-01 12:35:00,37.66,37.79,37.66,37.78,7500.0,24.8002,24.8858,24.8002,24.8793,7500.0
2009-05-01 12:40:00,37.78,37.79,37.76,37.76,1300.0,24.8793,24.8858,24.8661,24.8661,1300.0
2009-05-01 12:45:00,37.75,37.75,37.7,37.73,1900.0,24.8595,24.8595,24.8266,24.8463,1900.0
2009-05-01 12:50:00,37.75,37.78,37.68,37.7,5800.0,24.8595,24.8793,24.8134,24.8266,5800.0
2009-05-01 12:55:00,37.73,37.79,37.73,37.78,14000.0,24.8463,24.8858,24.8463,24.8793,14000.0
2009-05-01 13:00:00,37.76,37.77,37.74,37.75,1700.0,24.8661,24.8727,24.8529,24.8595,1700.0
2009-05-01 13:05:00,37.75,37.79,37.74,37.77,4100.0,24.8595,24.8858,24.8529,24.8727,4100.0
2009-05-01 13:10:00,37.79,37.81,37.78,37.81,1800.0,24.8858,24.899,24.8793,24.899,1800.0
2009-05-01 13:15:00,37.82,37.88,37.82,37.88,4400.0,24.9056,24.9451,24.9056,24.9451,4400.0
2009-05-01 13:20:00,37.87,37.87,37.83,37.87,3400.0,24.9385,24.9385,24.9122,24.9385,3400.0
2009-05-01 13:25:00,37.84,37.89,37.84,37.89,1400.0,24.9188,24.9517,24.9188,24.9517,1400.0
2009-05-01 13:30:00,37.88,37.92,37.87,37.9,2800.0,24.9451,24.9715,24.9385,24.9583,2800.0
2009-05-01 13:35:00,37.91,37.97,37.87,37.97,11000.0,24.9649,25.0044,24.9385,25.0044,11000.0
2009-05-01 13:40:00,37.98,38.03,37.97,37.98,4100.0,25.011,25.0439,25.0044,25.011,4100.0
2009-05-01 13:45:00,37.96,37.97,37.93,37.94,4000.0,24.9978,25.0044,24.978,24.9846,4000.0
2009-05-01 13:50:00,37.95,37.95,37.87,37.9,3300.0,24.9912,24.9912,24.9385,24.9583,3300.0
2009-05-01 13:55:00,37.91,37.91,37.9,37.9,400.0,24.9649,24.9649,24.9583,24.9583,400.0
2009-05-01 14:00:00,37.92,37.92,37.88,37.89,1300.0,24.9715,24.9715,24.9451,24.9517,1300.0
2009-05-01 14:05:00,37.89,37.94,37.89,37.94,400.0,24.9517,24.9846,24.9517,24.9846,400.0
2009-05-01 14:10:00,37.94,37.97,37.86,37.86,6100.0,24.9846,25.0044,24.9319,24.9319,6100.0
2009-05-01 14:15:00,37.86,37.88,37.85,37.85,1000.0,24.9319,24.9451,24.9254,24.9254,1000.0
2009-05-01 14:20:00,37.84,37.88,37.84,37.88,4000.0,24.9188,24.9451,24.9188,24.9451,4000.0
2009-05-01 14:25:00,37.88,37.93,37.87,37.88,8000.0,24.9451,24.978,24.9385,24.9451,8000.0
2009-05-01 14:30:00,37.86,37.9,37.84,37.86,5100.0,24.9319,24.9583,24.9188,24.9319,5100.0
2009-05-01 14:35:00,37.87,37.91,37.83,37.83,6200.0,24.9385,24.9649,24.9122,24.9122,6200.0
2009-05-01 14:40:00,37.83,37.83,37.79,37.8,1600.0,24.9122,24.9122,24.8858,24.8924,1600.0
2009-05-01 14:45:00,37.79,37.84,37.78,37.82,2600.0,24.8858,24.9188,24.8793,24.9056,2600.0
2009-05-01 14:50:00,37.78,37.8,37.78,37.79,2600.0,24.8793,24.8924,24.8793,24.8858,2600.0
2009-05-01 14:55:00,37.79,37.81,37.78,37.78,3700.0,24.8858,24.899,24.8793,24.8793,3700.0
2009-05-01 15:00:00,37.8,37.9,37.8,37.9,29400.0,24.8924,24.9583,24.8924,24.9583,29400.0
2009-05-01 15:05:00,37.89,37.9,37.78,37.78,11200.0,24.9517,24.9583,24.8793,24.8793,11200.0
2009-05-01 15:10:00,37.78,37.78,37.66,37.66,7300.0,24.8793,24.8793,24.8002,24.8002,7300.0
2009-05-01 15:15:00,37.65,37.68,37.61,37.61,11400.0,24.7937,24.8134,24.7673,24.7673,11400.0
2009-05-01 15:20:00,37.61,37.66,37.6,37.66,3300.0,24.7673,24.8002,24.7607,24.8002,3300.0
2009-05-01 15:25:00,37.64,37.65,37.6,37.62,3800.0,24.7871,24.7937,24.7607,24.7739,3800.0
2009-05-01 15:30:00,37.58,37.6,37.54,37.59,3800.0,24.7476,24.7607,24.7212,24.7541,3800.0
2009-05-01 15:35:00,37.58,37.68,37.58,37.66,15700.0,24.7476,24.8134,24.7476,24.8002,15700.0
2009-05-01 15:40:00,37.66,37.77,37.66,37.75,3500.0,24.8002,24.8727,24.8002,24.8595,3500.0
2009-05-01 15:45:00,37.74,37.76,37.68,37.71,15900.0,24.8529,24.8661,24.8134,24.8332,15900.0
2009-05-01 15:50:00,37.72,37.74,37.68,37.72,8400.0,24.8398,24.8529,24.8134,24.8398,8400.0
2009-05-01 15:55:00,37.67,37.85,37.66,37.83,26200.0,24.8068,24.9254,24.8002,24.9122,26200.0
2009-05-04 09:30:00,38.31,38.32,38.22,38.26,22400.0,25.2283,25.2349,25.169,25.1954,22400.0
2009-05-04 09:35:00,38.27,38.33,38.23,38.33,14100.0,25.2019,25.2415,25.1756,25.2415,14100.0
2009-05-04 09:40:00,38.37,38.46,38.37,38.46,5900.0,25.2678,25.3271,25.2678,25.3271,5900.0
2009-05-04 09:45:00,38.45,38.45,38.41,38.43,5800.0,25.3205,25.3205,25.2941,25.3073,5800.0
2009-05-04 09:50:00,38.44,38.5,38.42,38.47,7400.0,25.3139,25.3534,25.3007,25.3336,7400.0
2009-05-04 09:55:00,38.47,38.62,38.46,38.61,3800.0,25.3336,25.4324,25.3271,25.4258,3800.0
2009-05-04 10:00:00,38.63,38.77,38.61,38.76,432800.0,25.439,25.5312,25.4258,25.5246,432800.0
2009-05-04 10:05:00,38.74,38.81,38.74,38.74,18800.0,25.5115,25.5575,25.5115,25.5115,18800.0
2009-05-04 10:10:00,38.75,38.82,38.75,38.79,17000.0,25.518,25.5641,25.518,25.5444,17000.0
2009-05-04 10:15:00,38.82,38.84,38.78,38.84,10700.0,25.5641,25.5773,25.5378,25.5773,10700.0
2009-05-04 10:20:00,38.83,38.83,38.81,38.81,500.0,25.5707,25.5707,25.5575,25.5575,500.0
2009-05-04 10:25:00,38.82,38.83,38.77,38.79,13000.0,25.5641,25.5707,25.5312,25.5444,13000.0
2009-05-04 10:30:00,38.8,38.81,38.77,38.8,8300.0,25.551,25.5575,25.5312,25.551,8300.0
2009-05-04 10:35:00,38.81,38.81,38.79,38.81,14700.0,25.5575,25.5575,25.5444,25.5575,14700.0
2009-05-04 10:40:00,38.81,38.81,38.75,38.78,20900.0,25.5575,25.5575,25.518,25.5378,20900.0
2009-05-04 10:45:00,38.76,38.8,38.76,38.8,6900.0,25.5246,25.551,25.5246,25.551,6900.0
2009-05-04 10:50:00,38.82,38.84,38.79,38.79,16800.0,25.5641,25.5773,25.5444,25.5444,16800.0
2009-05-04 10:55:00,38.78,38.78,38.74,38.75,8000.0,25.5378,25.5378,25.5115,25.518,8000.0
2009-05-04 11:00:00,38.81,38.89,38.81,38.88,5600.0,25.5575,25.6102,25.5575,25.6036,5600.0
2009-05-04 11:05:00,38.93,38.94,38.87,38.87,10300.0,25.6366,25.6432,25.5971,25.5971,10300.0
2009-05-04 11:10:00,38.87,38.95,38.87,38.95,12900.0,25.5971,25.6497,25.5971,25.6497,12900.0
2009-05-04 11:15:00,38.93,38.93,38.89,38.89,8400.0,25.6366,25.6366,25.6102,25.6102,8400.0
2009-05-04 11:20:00,38.92,38.92,38.85,38.85,4200.0,25.63,25.63,25.5839,25.5839,4200.0
2009-05-04 11:25:00,38.84,38.89,38.83,38.89,4500.0,25.5773,25.6102,25.5707,25.6102,4500.0
2009-05-04 11:30:00,38.87,38.89,38.85,38.89,4200.0,25.5971,25.6102,25.5839,25.6102,4200.0
2009-05-04 11:35:00,38.9,38.9,38.85,38.87,1300.0,25.6168,25.6168,25.5839,25.5971,1300.0
2009-05-04 11:40:00,38.85,38.85,38.78,38.8,2900.0,25.5839,25.5839,25.5378,25.551,2900.0
2009-05-04 11:45:00,38.83,38.88,38.83,38.84,2700.0,25.5707,25.6036,25.5707,25.5773,2700.0
2009-05-04 11:50:00,38.86,38.86,38.78,38.78,62500.0,25.5905,25.5905,25.5378,25.5378,62500.0
2009-05-04 11:55:00,38.78,38.8,38.77,38.8,20300.0,25.5378,25.551,25.5312,25.551,20300.0
2009-05-04 12:00:00,38.8,38.86,38.79,38.86,19400.0,25.551,25.5905,25.5444,25.5905,19400.0
2009-05-04 12:05:00,38.91,38.91,38.79,38.8,14800.0,25.6234,25.6234,25.5444,25.551,14800.0
2009-05-04 12:10:00,38.8,38.8,38.73,38.73,6900.0,25.551,25.551,25.5049,25.5049,6900.0
2009-05-04 12:15:00,38.68,38.7,38.67,38.69,3500.0,25.4719,25.4851,25.4654,25.4785,3500.0
2009-05-04 12:20:00,38.7,38.72,38.66,38.66,23100.0,25.4851,25.4983,25.4588,25.4588,23100.0
2009-05-04 12:25:00,38.67,38.72,38.65,38.69,12200.0,25.4654,25.4983,25.4522,25.4785,12200.0
2009-05-04 12:30:00,38.69,38.71,38.68,38.7,12100.0,25.4785,25.4917,25.4719,25.4851,12100.0
2009-05-04 12:35:00,38.69,38.77,38.68,38.74,7900.0,25.4785,25.5312,25.4719,25.5115,7900.0
2009-05-04 12:40:00,38.73,38.81,38.72,38.81,22600.0,25.5049,25.5575,25.4983,25.5575,22600.0
2009-05-04 12:45:00,38.81,38.84,38.81,38.82,12600.0,25.5575,25.5773,25.5575,25.5641,12600.0
2009-05-04 12:50:00,38.81,38.81,38.75,38.77,3600.0,25.5575,25.5575,25.518,25.5312,3600.0
2009-05-04 12:55:00,38.77,38.81,38.77,38.79,9600.0,25.5312,25.5575,25.5312,25.5444,9600.0
2009-05-04 13:00:00,38.8,38.8,38.78,38.8,5000.0,25.551,25.551,25.5378,25.551,5000.0
2009-05-04 13:05:00,38.82,38.84,38.82,38.83,600.0,25.5641,25.5773,25.5641,25.5707,600.0
2009-05-04 13:10:00,38.85,38.86,38.83,38.85,1300.0,25.5839,25.5905,25.5707,25.5839,1300.0
2009-05-04 13:15:00,38.86,38.86,38.79,38.8,3600.0,25.5905,25.5905,25.5444,25.551,3600.0
2009-05-04 13:20:00,38.79,38.91,38.79,38.9,2100.0,25.5444,25.6234,25.5444,25.6168,2100.0
2009-05-04 13:25:00,38.9,38.92,38.87,38.87,11900.0,25.6168,25.63,25.5971,25.5971,11900.0
2009-05-04 13:30:00,38.87,38.97,38.87,38.97,1500.0,25.5971,25.6629,25.5971,25.6629,1500.0
2009-05-04 13:35:00,38.99,38.99,38.95,38.96,7600.0,25.6761,25.6761,25.6497,25.6563,7600.0
2009-05-04 13:40:00,38.98,38.99,38.97,38.99,5900.0,25.6695,25.6761,25.6629,25.6761,5900.0
2009-05-04 13:45:00,38.99,39.02,38.98,38.98,5800.0,25.6761,25.6958,25.6695,25.6695,5800.0
2009-05-04 13:50:00,38.99,39.03,38.96,38.97,6400.0,25.6761,25.7024,25.6563,25.6629,6400.0
2009-05-04 13:55:00,38.96,38.99,38.93,38.99,6300.0,25.6563,25.6761,25.6366,25.6761,6300.0
2009-05-04 14:00:00,39.01,39.03,38.96,39.01,7900.0,25.6893,25.7024,25.6563,25.6893,7900.0
2009-05-04 14:05:00,39.0,39.01,38.92,38.93,3000.0,25.6827,25.6893,25.63,25.6366,3000.0
2009-05-04 14:10:00,38.91,38.94,38.91,38.93,1500.0,25.6234,25.6432,25.6234,25.6366,1500.0
2009-05-04 14:15:00,38.97,39.04,38.96,39.04,2300.0,25.6629,25.709,25.6563,25.709,2300.0
2009-05-04 14:20:00,39.05,39.06,39.03,39.04,1700.0,25.7156,25.7222,25.7024,25.709,1700.0
2009-05-04 14:25:00,39.05,39.13,39.03,39.13,7000.0,25.7156,25.7683,25.7024,25.7683,7000.0
2009-05-04 14:30:00,39.11,39.15,39.11,39.12,4200.0,25.7551,25.7814,25.7551,25.7617,4200.0
2009-05-04 14:35:00,39.13,39.15,39.07,39.08,6600.0,25.7683,25.7814,25.7288,25.7354,6600.0
2009-05-04 14:40:00,39.09,39.15,39.06,39.15,7300.0,25.7419,25.7814,25.7222,25.7814,7300.0
2009-05-04 14:45:00,39.15,39.17,39.09,39.15,7700.0,25.7814,25.7946,25.7419,25.7814,7700.0
2009-05-04 14:50:00,39.16,39.16,39.08,39.1,15800.0,25.788,25.788,25.7354,25.7485,15800.0
2009-05-04 14:55:00,39.11,39.12,39.04,39.08,9700.0,25.7551,25.7617,25.709,25.7354,9700.0
2009-05-04 15:00:00,39.09,39.16,39.08,39.16,3800.0,25.7419,25.788,25.7354,25.788,3800.0
2009-05-04 15:05:00,39.18,39.2,39.13,39.16,10400.0,25.8012,25.8144,25.7683,25.788,10400.0
2009-05-04 15:10:00,39.16,39.17,39.12,39.14,13900.0,25.788,25.7946,25.7617,25.7749,13900.0
2009-05-04 15:15:00,39.19,39.24,39.16,39.24,14000.0,25.8078,25.8407,25.788,25.8407,14000.0
2009-05-04 15:20:00,39.25,39.27,39.16,39.16,3500.0,25.8473,25.8605,25.788,25.788,3500.0
2009-05-04 15:25:00,39.18,39.22,39.15,39.18,18700.0,25.8012,25.8275,25.7814,25.8012,18700.0
2009-05-04 15:30:00,39.2,39.25,39.1,39.1,16000.0,25.8144,25.8473,25.7485,25.7485,16000.0
2009-05-04 15:35:00,39.11,39.17,39.11,39.17,4800.0,25.7551,25.7946,25.7551,25.7946,4800.0
2009-05-04 15:40:00,39.16,39.24,39.14,39.24,7200.0,25.788,25.8407,25.7749,25.8407,7200.0
2009-05-04 15:45:00,39.24,39.24,39.17,39.23,14800.0,25.8407,25.8407,25.7946,25.8341,14800.0
2009-05-04 15:50:00,39.21,39.37,39.21,39.37,15500.0,25.821,25.9263,25.821,25.9263,15500.0
2009-05-04 15:55:00,39.39,39.59,39.38,39.59,76700.0,25.9395,26.0712,25.9329,26.0712,76700.0
2009-05-05 09:30:00,39.42,39.52,39.39,39.5,8700.0,25.9593,26.0251,25.9395,26.0119,8700.0
2009-05-05 09:35:00,39.47,39.55,39.47,39.55,4800.0,25.9922,26.0449,25.9922,26.0449,4800.0
2009-05-05 09:40:00,39.57,39.58,39.42,39.45,6200.0,26.058,26.0646,25.9593,25.979,6200.0
2009-05-05 09:45:00,39.38,39.39,39.26,39.33,4500.0,25.9329,25.9395,25.8539,25.9,4500.0
2009-05-05 09:50:00,39.37,39.37,39.29,39.3,2800.0,25.9263,25.9263,25.8736,25.8802,2800.0
2009-05-05 09:55:00,39.35,39.4,39.35,39.4,7300.0,25.9132,25.9461,25.9132,25.9461,7300.0
2009-05-05 10:00:00,39.4,39.46,39.31,39.39,18200.0,25.9461,25.9856,25.8868,25.9395,18200.0
2009-05-05 10:05:00,39.48,39.49,39.33,39.33,10700.0,25.9988,26.0054,25.9,25.9,10700.0
2009-05-05 10:10:00,39.34,39.43,39.34,39.4,3900.0,25.9066,25.9658,25.9066,25.9461,3900.0
2009-05-05 10:15:00,39.38,39.43,39.38,39.41,3000.0,25.9329,25.9658,25.9329,25.9527,3000.0
2009-05-05 10:20:00,39.39,39.42,39.27,39.27,6900.0,25.9395,25.9593,25.8605,25.8605,6900.0
2009-05-05 10:25:00,39.26,39.34,39.25,39.28,9600.0,25.8539,25.9066,25.8473,25.8671,9600.0
2009-05-05 10:30:00,39.28,39.28,39.19,39.21,6600.0,25.8671,25.8671,25.8078,25.821,6600.0
2009-05-05 10:35:00,39.16,39.18,39.1,39.1,1300.0,25.788,25.8012,25.7485,25.7485,1300.0
2009-05-05 10:40:00,39.12,39.13,39.1,39.1,900.0,25.7617,25.7683,25.7485,25.7485,900.0
2009-05-05 10:45:00,39.13,39.13,39.06,39.06,5800.0,25.7683,25.7683,25.7222,25.7222,5800.0
2009-05-05 10:50:00,39.09,39.11,39.07,39.08,2300.0,25.7419,25.7551,25.7288,25.7354,2300.0
2009-05-05 10:55:00,39.12,39.12,39.02,39.02,2200.0,25.7617,25.7617,25.6958,25.6958,2200.0
2009-05-05 11:00:00,39.02,39.09,39.02,39.07,2800.0,25.6958,25.7419,25.6958,25.7288,2800.0
2009-05-05 11:05:00,39.08,39.11,39.07,39.11,9300.0,25.7354,25.7551,25.7288,25.7551,9300.0
2009-05-05 11:10:00,39.1,39.15,39.09,39.12,18200.0,25.7485,25.7814,25.7419,25.7617,18200.0
2009-05-05 11:15:00,39.13,39.15,39.11,39.12,5200.0,25.7683,25.7814,25.7551,25.7617,5200.0
2009-05-05 11:20:00,39.11,39.13,39.09,39.12,3200.0,25.7551,25.7683,25.7419,25.7617,3200.0
2009-05-05 11:25:00,39.13,39.18,39.12,39.16,3600.0,25.7683,25.8012,25.7617,25.788,3600.0
2009-05-05 11:30:00,39.18,39.23,39.18,39.23,3200.0,25.8012,25.8341,25.8012,25.8341,3200.0
2009-05-05 11:35:00,39.22,39.28,39.22,39.25,2600.0,25.8275,25.8671,25.8275,25.8473,2600.0
2009-05-05 11:40:00,39.27,39.31,39.26,39.31,4900.0,25.8605,25.8868,25.8539,25.8868,4900.0
2009-05-05 11:45:00,39.29,39.33,39.28,39.3,2700.0,25.8736,25.9,25.8671,25.8802,2700.0
2009-05-05 11:50:00,39.28,39.3,39.24,39.24,4700.0,25.8671,25.8802,25.8407,25.8407,4700.0
2009-05-05 11:55:00,39.25,39.31,39.25,39.27,4500.0,25.8473,25.8868,25.8473,25.8605,4500.0
2009-05-05 12:00:00,39.26,39.27,39.22,39.23,2500.0,25.8539,25.8605,25.8275,25.8341,2500.0
2009-05-05 12:05:00,39.24,39.29,39.23,39.26,7500.0,25.8407,25.8736,25.8341,25.8539,7500.0
2009-05-05 12:10:00,39.29,39.29,39.27,39.27,7400.0,25.8736,25.8736,25.8605,25.8605,7400.0
2009-05-05 12:15:00,39.28,39.34,39.28,39.32,2500.0,25.8671,25.9066,25.8671,25.8934,2500.0
2009-05-05 12:20:00,39.34,39.36,39.31,39.31,1000.0,25.9066,25.9197,25.8868,25.8868,1000.0
2009-05-05 12:25:00,39.28,39.33,39.28,39.33,3000.0,25.8671,25.9,25.8671,25.9,3000.0
2009-05-05 12:30:00,39.32,39.32,39.26,39.28,5100.0,25.8934,25.8934,25.8539,25.8671,5100.0
2009-05-05 12:35:00,39.23,39.23,39.19,39.19,1200.0,25.8341,25.8341,25.8078,25.8078,1200.0
2009-05-05 12:40:00,39.2,39.2,39.15,39.15,800.0,25.8144,25.8144,25.7814,25.7814,800.0
2009-05-05 12:45:00,39.15,39.2,39.15,39.19,4500.0,25.7814,25.8144,25.7814,25.8078,4500.0
2009-05-05 12:50:00,39.21,39.21,39.18,39.2,500.0,25.821,25.821,25.8012,25.8144,500.0
2009-05-05 12:55:00,39.23,39.27,39.22,39.22,900.0,25.8341,25.8605,25.8275,25.8275,900.0
2009-05-05 13:00:00,39.22,39.27,39.19,39.27,49100.0,25.8275,25.8605,25.8078,25.8605,49100.0
2009-05-05 13:05:00,39.3,39.32,39.29,39.29,7100.0,25.8802,25.8934,25.8736,25.8736,7100.0
2009-05-05 13:10:00,39.29,39.3,39.24,39.25,6600.0,25.8736,25.8802,25.8407,25.8473,6600.0
2009-05-05 13:15:00,39.22,39.22,39.17,39.2,15400.0,25.8275,25.8275,25.7946,25.8144,15400.0
2009-05-05 13:20:00,39.22,39.24,39.16,39.16,3200.0,25.8275,25.8407,25.788,25.788,3200.0
2009-05-05 13:25:00,39.16,39.2,39.15,39.15,13900.0,25.788,25.8144,25.7814,25.7814,13900.0
2009-05-05 13:30:00,39.12,39.12,39.09,39.11,3000.0,25.7617,25.7617,25.7419,25.7551,3000.0
2009-05-05 13:35:00,39.12,39.15,39.1,39.15,8800.0,25.7617,25.7814,25.7485,25.7814,8800.0
2009-05-05 13:40:00,39.15,39.17,39.15,39.16,4200.0,25.7814,25.7946,25.7814,25.788,4200.0
2009-05-05 13:45:00,39.16,39.17,39.11,39.17,6300.0,25.788,25.7946,25.7551,25.7946,6300.0
2009-05-05 13:50:00,39.18,39.22,39.18,39.2,4500.0,25.8012,25.8275,25.8012,25.8144,4500.0
2009-05-05 13:55:00,39.21,39.22,39.18,39.19,6200.0,25.821,25.8275,25.8012,25.8078,6200.0
2009-05-05 14:00:00,39.2,39.2,39.16,39.17,9600.0,25.8144,25.8144,25.788,25.7946,9600.0
2009-05-05 14:05:00,39.17,39.2,39.17,39.2,4000.0,25.7946,25.8144,25.7946,25.8144,4000.0
2009-05-05 14:10:00,39.23,39.29,39.23,39.27,11800.0,25.8341,25.8736,25.8341,25.8605,11800.0
2009-05-05 14:15:00,39.27,39.27,39.24,39.25,6800.0,25.8605,25.8605,25.8407,25.8473,6800.0
2009-05-05 14:20:00,39.23,39.24,39.11,39.11,12300.0,25.8341,25.8407,25.7551,25.7551,12300.0
2009-05-05 14:25:00,39.1,39.13,39.06,39.06,6200.0,25.7485,25.7683,25.7222,25.7222,6200.0
2009-05-05 14:30:00,39.04,39.11,39.03,39.1,8900.0,25.709,25.7551,25.7024,25.7485,8900.0
2009-05-05 14:35:00,39.1,39.15,39.1,39.12,8700.0,25.7485,25.7814,25.7485,25.7617,8700.0
2009-05-05 14:40:00,39.12,39.14,39.11,39.11,3900.0,25.7617,25.7749,25.7551,25.7551,3900.0
2009-05-05 14:45:00,39.09,39.17,39.09,39.17,2000.0,25.7419,25.7946,25.7419,25.7946,2000.0
2009-05-05 14:50:00,39.19,39.19,39.16,39.16,3600.0,25.8078,25.8078,25.788,25.788,3600.0
2009-05-05 14:55:00,39.17,39.22,39.13,39.13,13700.0,25.7946,25.8275,25.7683,25.7683,13700.0
2009-05-05 15:00:00,39.14,39.18,39.13,39.16,6000.0,25.7749,25.8012,25.7683,25.788,6000.0
2009-05-05 15:05:00,39.16,39.25,39.15,39.23,10600.0,25.788,25.8473,25.7814,25.8341,10600.0
2009-05-05 15:10:00,39.22,39.22,39.11,39.14,9900.0,25.8275,25.8275,25.7551,25.7749,9900.0
2009-05-05 15:15:00,39.15,39.19,39.14,39.19,8000.0,25.7814,25.8078,25.7749,25.8078,8000.0
2009-05-05 15:20:00,39.16,39.2,39.15,39.15,6000.0,25.788,25.8144,25.7814,25.7814,6000.0
2009-05-05 15:25:00,39.18,39.25,39.16,39.2,7400.0,25.8012,25.8473,25.788,25.8144,7400.0
2009-05-05 15:30:00,39.21,39.35,39.21,39.34,3300.0,25.821,25.9132,25.821,25.9066,3300.0
2009-05-05 15:35:00,39.35,39.36,39.27,39.28,7000.0,25.9132,25.9197,25.8605,25.8671,7000.0
2009-05-05 15:40:00,39.29,39.36,39.29,39.31,9100.0,25.8736,25.9197,25.8736,25.8868,9100.0
2009-05-05 15:45:00,39.35,39.39,39.31,39.37,6300.0,25.9132,25.9395,25.8868,25.9263,6300.0
2009-05-05 15:50:00,39.38,39.39,39.26,39.28,3900.0,25.9329,25.9395,25.8539,25.8671,3900.0
2009-05-05 15:55:00,39.28,39.3,39.18,39.3,11500.0,25.8671,25.8802,25.8012,25.8802,11500.0
2009-05-06 09:30:00,39.91,40.0,39.91,39.94,26600.0,26.2819,26.3412,26.2819,26.3017,26600.0
2009-05-06 09:35:00,39.93,39.98,39.87,39.88,19300.0,26.2951,26.328,26.2556,26.2622,19300.0
2009-05-06 09:40:00,39.9,39.9,39.79,39.8,11900.0,26.2753,26.2753,26.2029,26.2095,11900.0
2009-05-06 09:45:00,39.81,39.86,39.8,39.84,6300.0,26.2161,26.249,26.2095,26.2358,6300.0
2009-05-06 09:50:00,39.83,39.95,39.8,39.95,7700.0,26.2293,26.3083,26.2095,26.3083,7700.0
2009-05-06 09:55:00,39.95,40.04,39.95,40.0,22200.0,26.3083,26.3675,26.3083,26.3412,22200.0
2009-05-06 10:00:00,40.01,40.02,39.87,39.92,63800.0,26.3478,26.3544,26.2556,26.2885,63800.0
2009-05-06 10:05:00,39.9,39.9,39.79,39.81,21100.0,26.2753,26.2753,26.2029,26.2161,21100.0
2009-05-06 10:10:00,39.83,39.86,39.8,39.81,9300.0,26.2293,26.249,26.2095,26.2161,9300.0
2009-05-06 10:15:00,39.82,39.87,39.79,39.79,12500.0,26.2227,26.2556,26.2029,26.2029,12500.0
2009-05-06 10:20:00,39.81,39.81,39.69,39.71,7200.0,26.2161,26.2161,26.1371,26.1502,7200.0
2009-05-06 10:25:00,39.71,39.73,39.6,39.6,8100.0,26.1502,26.1634,26.0778,26.0778,8100.0
2009-05-06 10:30:00,39.6,39.67,39.6,39.67,14400.0,26.0778,26.1239,26.0778,26.1239,14400.0
2009-05-06 10:35:00,39.68,39.72,39.67,39.68,6700.0,26.1305,26.1568,26.1239,26.1305,6700.0
2009-05-06 10:40:00,39.71,39.73,39.64,39.64,4000.0,26.1502,26.1634,26.1041,26.1041,4000.0
2009-05-06 10:45:00,39.64,39.7,39.64,39.65,5300.0,26.1041,26.1436,26.1041,26.1107,5300.0
2009-05-06 10:50:00,39.65,39.69,39.65,39.68,5600.0,26.1107,26.1371,26.1107,26.1305,5600.0
2009-05-06 10:55:00,39.66,39.8,39.66,39.79,4000.0,26.1173,26.2095,26.1173,26.2029,4000.0
2009-05-06 11:00:00,39.8,39.8,39.78,39.79,2400.0,26.2095,26.2095,26.1963,26.2029,2400.0
2009-05-06 11:05:00,39.76,39.76,39.69,39.74,9700.0,26.1832,26.1832,26.1371,26.17,9700.0
2009-05-06 11:10:00,39.77,39.78,39.75,39.76,1700.0,26.1897,26.1963,26.1766,26.1832,1700.0
2009-05-06 11:15:00,39.75,39.75,39.66,39.66,10400.0,26.1766,26.1766,26.1173,26.1173,10400.0
2009-05-06 11:20:00,39.65,39.66,39.6,39.62,4700.0,26.1107,26.1173,26.0778,26.091,4700.0
2009-05-06 11:25:00,39.62,39.67,39.62,39.64,8000.0,26.091,26.1239,26.091,26.1041,8000.0
2009-05-06 11:30:00,39.66,39.69,39.61,39.67,5100.0,26.1173,26.1371,26.0844,26.1239,5100.0
2009-05-06 11:35:00,39.65,39.76,39.65,39.75,5900.0,26.1107,26.1832,26.1107,26.1766,5900.0
2009-05-06 11:40:00,39.75,39.76,39.72,39.76,9900.0,26.1766,26.1832,26.1568,26.1832,9900.0
2009-05-06 11:45:00,39.76,39.77,39.75,39.77,2100.0,26.1832,26.1897,26.1766,26.1897,2100.0
2009-05-06 11:50:00,39.75,39.77,39.72,39.72,8600.0,26.1766,26.1897,26.1568,26.1568,8600.0
2009-05-06 11:55:00,39.72,39.89,39.72,39.89,9500.0,26.1568,26.2688,26.1568,26.2688,9500.0
2009-05-06 12:00:00,39.88,39.92,39.86,39.9,3800.0,26.2622,26.2885,26.249,26.2753,3800.0
2009-05-06 12:05:00,39.89,39.9,39.87,39.89,12000.0,26.2688,26.2753,26.2556,26.2688,12000.0
2009-05-06 12:10:00,39.89,39.94,39.89,39.94,5700.0,26.2688,26.3017,26.2688,26.3017,5700.0
2009-05-06 12:15:00,39.97,39.99,39.96,39.98,9800.0,26.3214,26.3346,26.3149,26.328,9800.0
2009-05-06 12:20:00,39.96,39.99,39.96,39.98,5500.0,26.3149,26.3346,26.3149,26.328,5500.0
2009-05-06 12:25:00,39.98,40.05,39.98,40.05,14200.0,26.328,26.3741,26.328,26.3741,14200.0
2009-05-06 12:30:00,40.05,40.05,40.0,40.02,5500.0,26.3741,26.3741,26.3412,26.3544,5500.0
2009-05-06 12:35:00,39.99,40.02,39.98,39.98,9100.0,26.3346,26.3544,26.328,26.328,9100.0
2009-05-06 12:40:00,39.98,40.01,39.96,39.97,1400.0,26.328,26.3478,26.3149,26.3214,1400.0
2009-05-06 12:45:00,39.97,40.0,39.97,39.99,2000.0,26.3214,26.3412,26.3214,26.3346,2000.0
2009-05-06 12:50:00,39.99,40.0,39.98,40.0,800.0,26.3346,26.3412,26.328,26.3412,800.0
2009-05-06 12:55:00,40.0,40.0,39.91,39.92,3200.0,26.3412,26.3412,26.2819,26.2885,3200.0
2009-05-06 13:00:00,39.92,39.95,39.91,39.92,14900.0,26.2885,26.3083,26.2819,26.2885,14900.0
2009-05-06 13:05:00,39.92,39.93,39.85,39.87,37600.0,26.2885,26.2951,26.2424,26.2556,37600.0
2009-05-06 13:10:00,39.87,39.89,39.82,39.89,22500.0,26.2556,26.2688,26.2227,26.2688,22500.0
2009-05-06 13:15:00,39.87,39.89,39.85,39.87,11300.0,26.2556,26.2688,26.2424,26.2556,11300.0
2009-05-06 13:20:00,39.9,39.97,39.86,39.87,16300.0,26.2753,26.3214,26.249,26.2556,16300.0
2009-05-06 13:25:00,39.88,39.92,39.85,39.85,12100.0,26.2622,26.2885,26.2424,26.2424,12100.0
2009-05-06 13:30:00,39.83,39.94,39.8,39.9,28800.0,26.2293,26.3017,26.2095,26.2753,28800.0
2009-05-06 13:35:00,39.94,39.96,39.92,39.94,16800.0,26.3017,26.3149,26.2885,26.3017,16800.0
2009-05-06 13:40:00,39.94,40.0,39.91,40.0,9400.0,26.3017,26.3412,26.2819,26.3412,9400.0
2009-05-06 13:45:00,40.0,40.06,40.0,40.01,14200.0,26.3412,26.3807,26.3412,26.3478,14200.0
2009-05-06 13:50:00,40.02,40.16,39.99,40.14,15300.0,26.3544,26.4466,26.3346,26.4334,15300.0
2009-05-06 13:55:00,40.14,40.18,40.12,40.18,6500.0,26.4334,26.4597,26.4202,26.4597,6500.0
2009-05-06 14:00:00,40.23,40.25,40.21,40.22,2300.0,26.4927,26.5058,26.4795,26.4861,2300.0
2009-05-06 14:05:00,40.22,40.25,40.21,40.25,7400.0,26.4861,26.5058,26.4795,26.5058,7400.0
2009-05-06 14:10:00,40.26,40.26,40.2,40.23,4900.0,26.5124,26.5124,26.4729,26.4927,4900.0
2009-05-06 14:15:00,40.24,40.28,40.2,40.23,7100.0,26.4992,26.5256,26.4729,26.4927,7100.0
2009-05-06 14:20:00,40.23,40.35,40.23,40.34,13600.0,26.4927,26.5717,26.4927,26.5651,13600.0
2009-05-06 14:25:00,40.35,40.4,40.32,40.38,5300.0,26.5717,26.6046,26.5519,26.5914,5300.0
2009-05-06 14:30:00,40.39,40.46,40.39,40.41,21000.0,26.598,26.6441,26.598,26.6112,21000.0
2009-05-06 14:35:00,40.41,40.42,40.39,40.4,6400.0,26.6112,26.6178,26.598,26.6046,6400.0
2009-05-06 14:40:00,40.42,40.42,40.27,40.34,15300.0,26.6178,26.6178,26.519,26.5651,15300.0
2009-05-06 14:45:00,40.33,40.41,40.33,40.41,6700.0,26.5585,26.6112,26.5585,26.6112,6700.0
2009-05-06 14:50:00,40.41,40.44,40.38,40.43,5000.0,26.6112,26.631,26.5914,26.6244,5000.0
2009-05-06 14:55:00,40.44,40.48,40.32,40.34,13500.0,26.631,26.6573,26.5519,26.5651,13500.0
2009-05-06 15:00:00,40.38,40.42,40.28,40.32,13500.0,26.5914,26.6178,26.5256,26.5519,13500.0
2009-05-06 15:05:00,40.31,40.37,40.29,40.37,11600.0,26.5453,26.5849,26.5322,26.5849,11600.0
2009-05-06 15:10:00,40.38,40.39,40.28,40.28,11300.0,26.5914,26.598,26.5256,26.5256,11300.0
2009-05-06 15:15:00,40.27,40.27,40.22,40.23,6700.0,26.519,26.519,26.4861,26.4927,6700.0
2009-05-06 15:20:00,40.2,40.26,40.04,40.04,9900.0,26.4729,26.5124,26.3675,26.3675,9900.0
2009-05-06 15:25:00,40.03,40.09,39.95,40.09,26900.0,26.361,26.4005,26.3083,26.4005,26900.0
2009-05-06 15:30:00,40.07,40.2,40.04,40.16,18100.0,26.3873,26.4729,26.3675,26.4466,18100.0
2009-05-06 15:35:00,40.15,40.18,40.03,40.08,16800.0,26.44,26.4597,26.361,26.3939,16800.0
2009-05-06 15:40:00,40.08,40.31,40.08,40.29,13500.0,26.3939,26.5453,26.3939,26.5322,13500.0
2009-05-06 15:45:00,40.27,40.33,40.21,40.33,9500.0,26.519,26.5585,26.4795,26.5585,9500.0
2009-05-06 15:50:00,40.35,40.4,40.21,40.23,40000.0,26.5717,26.6046,26.4795,26.4927,40000.0
2009-05-06 15:55:00,40.23,40.44,40.22,40.44,15200.0,26.4927,26.631,26.4861,26.631,15200.0
2009-05-07 09:30:00,41.01,41.04,40.95,41.03,24800.0,27.0063,27.0261,26.9668,27.0195,24800.0
2009-05-07 09:35:00,41.07,41.07,40.96,41.0,6000.0,27.0458,27.0458,26.9734,26.9997,6000.0
2009-05-07 09:40:00,41.05,41.05,40.94,40.94,23300.0,27.0327,27.0327,26.9602,26.9602,23300.0
2009-05-07 09:45:00,40.94,40.99,40.69,40.69,32200.0,26.9602,26.9931,26.7956,26.7956,32200.0
2009-05-07 09:50:00,40.66,40.72,40.64,40.69,6000.0,26.7758,26.8153,26.7627,26.7956,6000.0
2009-05-07 09:55:00,40.69,40.83,40.69,40.77,27400.0,26.7956,26.8878,26.7956,26.8483,27400.0
2009-05-07 10:00:00,40.74,40.82,40.72,40.72,6400.0,26.8285,26.8812,26.8153,26.8153,6400.0
2009-05-07 10:05:00,40.69,40.69,40.5,40.6,17000.0,26.7956,26.7956,26.6705,26.7363,17000.0
2009-05-07 10:10:00,40.59,40.59,40.44,40.54,21900.0,26.7297,26.7297,26.631,26.6968,21900.0
2009-05-07 10:15:00,40.47,40.65,40.47,40.65,8400.0,26.6507,26.7692,26.6507,26.7692,8400.0
2009-05-07 10:20:00,40.6,40.6,40.48,40.49,11900.0,26.7363,26.7363,26.6573,26.6639,11900.0
2009-05-07 10:25:00,40.43,40.43,40.29,40.3,11800.0,26.6244,26.6244,26.5322,26.5388,11800.0
2009-05-07 10:30:00,40.31,40.35,40.24,40.24,10200.0,26.5453,26.5717,26.4992,26.4992,10200.0
2009-05-07 10:35:00,40.25,40.32,40.2,40.32,4500.0,26.5058,26.5519,26.4729,26.5519,4500.0
2009-05-07 10:40:00,40.32,40.33,40.28,40.3,5600.0,26.5519,26.5585,26.5256,26.5388,5600.0
2009-05-07 10:45:00,40.32,40.46,40.32,40.46,7900.0,26.5519,26.6441,26.5519,26.6441,7900.0
2009-05-07 10:50:00,40.47,40.52,40.42,40.49,5100.0,26.6507,26.6836,26.6178,26.6639,5100.0
2009-05-07 10:55:00,40.46,40.46,40.44,40.44,2900.0,26.6441,26.6441,26.631,26.631,2900.0
2009-05-07 11:00:00,40.42,40.44,40.3,40.3,2700.0,26.6178,26.631,26.5388,26.5388,2700.0
2009-05-07 11:05:00,40.3,40.3,40.25,40.25,8600.0,26.5388,26.5388,26.5058,26.5058,8600.0
2009-05-07 11:10:00,40.24,40.25,40.1,40.1,11300.0,26.4992,26.5058,26.4071,26.4071,11300.0
2009-05-07 11:15:00,40.07,40.15,40.05,40.08,6300.0,26.3873,26.44,26.3741,26.3939,6300.0
2009-05-07 11:20:00,40.08,40.11,40.05,40.06,5400.0,26.3939,26.4136,26.3741,26.3807,5400.0
2009-05-07 11:25:00,40.08,40.13,40.07,40.13,1700.0,26.3939,26.4268,26.3873,26.4268,1700.0
2009-05-07 11:30:00,40.14,40.15,40.1,40.15,2800.0,26.4334,26.44,26.4071,26.44,2800.0
2009-05-07 11:35:00,40.16,40.26,40.16,40.23,4700.0,26.4466,26.5124,26.4466,26.4927,4700.0
2009-05-07 11:40:00,40.22,40.26,40.2,40.23,11700.0,26.4861,26.5124,26.4729,26.4927,11700.0
2009-05-07 11:45:00,40.21,40.24,40.19,40.19,11300.0,26.4795,26.4992,26.4663,26.4663,11300.0
2009-05-07 11:50:00,40.21,40.34,40.21,40.33,3800.0,26.4795,26.5651,26.4795,26.5585,3800.0
2009-05-07 11:55:00,40.32,40.32,40.26,40.29,5400.0,26.5519,26.5519,26.5124,26.5322,5400.0
2009-05-07 12:00:00,40.3,40.3,40.23,40.23,7900.0,26.5388,26.5388,26.4927,26.4927,7900.0
2009-05-07 12:05:00,40.22,40.22,40.16,40.16,3700.0,26.4861,26.4861,26.4466,26.4466,3700.0
2009-05-07 12:10:00,40.16,40.21,40.16,40.19,5400.0,26.4466,26.4795,26.4466,26.4663,5400.0
2009-05-07 12:15:00,40.19,40.2,40.18,40.19,6700.0,26.4663,26.4729,26.4597,26.4663,6700.0
2009-05-07 12:20:00,40.18,40.25,40.17,40.25,8500.0,26.4597,26.5058,26.4532,26.5058,8500.0
2009-05-07 12:25:00,40.24,40.24,40.18,40.2,3700.0,26.4992,26.4992,26.4597,26.4729,3700.0
2009-05-07 12:30:00,40.2,40.22,40.18,40.22,53100.0,26.4729,26.4861,26.4597,26.4861,53100.0
2009-05-07 12:35:00,40.22,40.24,40.2,40.23,15400.0,26.4861,26.4992,26.4729,26.4927,15400.0
2009-05-07 12:40:00,40.23,40.35,40.23,40.35,10000.0,26.4927,26.5717,26.4927,26.5717,10000.0
2009-05-07 12:45:00,40.34,40.35,40.28,40.29,11200.0,26.5651,26.5717,26.5256,26.5322,11200.0
2009-05-07 12:50:00,40.29,40.29,40.22,40.25,23100.0,26.5322,26.5322,26.4861,26.5058,23100.0
2009-05-07 12:55:00,40.25,40.27,40.24,40.27,5900.0,26.5058,26.519,26.4992,26.519,5900.0
2009-05-07 13:00:00,40.26,40.28,40.12,40.16,10600.0,26.5124,26.5256,26.4202,26.4466,10600.0
2009-05-07 13:05:00,40.14,40.15,40.06,40.07,9200.0,26.4334,26.44,26.3807,26.3873,9200.0
2009-05-07 13:10:00,40.08,40.1,40.0,40.0,4800.0,26.3939,26.4071,26.3412,26.3412,4800.0
2009-05-07 13:15:00,40.0,40.0,39.94,39.95,5800.0,26.3412,26.3412,26.3017,26.3083,5800.0
2009-05-07 13:20:00,39.99,40.01,39.92,39.92,10200.0,26.3346,26.3478,26.2885,26.2885,10200.0
2009-05-07 13:25:00,39.94,39.97,39.92,39.93,5100.0,26.3017,26.3214,26.2885,26.2951,5100.0
2009-05-07 13:30:00,39.93,39.94,39.81,39.84,18800.0,26.2951,26.3017,26.2161,26.2358,18800.0
2009-05-07 13:35:00,39.82,39.87,39.81,39.82,14400.0,26.2227,26.2556,26.2161,26.2227,14400.0
2009-05-07 13:40:00,39.81,39.81,39.72,39.75,10700.0,26.2161,26.2161,26.1568,26.1766,10700.0
2009-05-07 13:45:00,39.74,39.8,39.74,39.8,6000.0,26.17,26.2095,26.17,26.2095,6000.0
2009-05-07 13:50:00,39.77,39.78,39.69,39.76,13000.0,26.1897,26.1963,26.1371,26.1832,13000.0
2009-05-07 13:55:00,39.77,39.9,39.73,39.88,6500.0,26.1897,26.2753,26.1634,26.2622,6500.0
2009-05-07 14:00:00,39.85,39.86,39.8,39.83,4000.0,26.2424,26.249,26.2095,26.2293,4000.0
2009-05-07 14:05:00,39.88,39.96,39.85,39.94,8100.0,26.2622,26.3149,26.2424,26.3017,8100.0
2009-05-07 14:10:00,39.93,39.93,39.72,39.77,9500.0,26.2951,26.2951,26.1568,26.1897,9500.0
2009-05-07 14:15:00,39.74,39.79,39.73,39.77,5300.0,26.17,26.2029,26.1634,26.1897,5300.0
2009-05-07 14:20:00,39.78,39.84,39.77,39.81,9100.0,26.1963,26.2358,26.1897,26.2161,9100.0
2009-05-07 14:25:00,39.82,39.91,39.81,39.9,9300.0,26.2227,26.2819,26.2161,26.2753,9300.0
2009-05-07 14:30:00,39.89,39.9,39.76,39.77,6400.0,26.2688,26.2753,26.1832,26.1897,6400.0
2009-05-07 14:35:00,39.76,39.83,39.71,39.71,11100.0,26.1832,26.2293,26.1502,26.1502,11100.0
2009-05-07 14:40:00,39.69,39.69,39.62,39.67,10700.0,26.1371,26.1371,26.091,26.1239,10700.0
2009-05-07 14:45:00,39.67,39.75,39.67,39.75,6000.0,26.1239,26.1766,26.1239,26.1766,6000.0
2009-05-07 14:50:00,39.79,39.84,39.69,39.69,11400.0,26.2029,26.2358,26.1371,26.1371,11400.0
2009-05-07 14:55:00,39.65,39.79,39.65,39.74,16600.0,26.1107,26.2029,26.1107,26.17,16600.0
2009-05-07 15:00:00,39.73,39.84,39.69,39.73,18500.0,26.1634,26.2358,26.1371,26.1634,18500.0
2009-05-07 15:05:00,39.72,39.72,39.63,39.64,16900.0,26.1568,26.1568,26.0975,26.1041,16900.0
2009-05-07 15:10:00,39.68,39.69,39.61,39.64,15600.0,26.1305,26.1371,26.0844,26.1041,15600.0
2009-05-07 15:15:00,39.64,39.72,39.64,39.71,16000.0,26.1041,26.1568,26.1041,26.1502,16000.0
2009-05-07 15:20:00,39.71,39.88,39.69,39.8,14700.0,26.1502,26.2622,26.1371,26.2095,14700.0
2009-05-07 15:25:00,39.78,39.95,39.78,39.88,15500.0,26.1963,26.3083,26.1963,26.2622,15500.0
2009-05-07 15:30:00,39.87,39.87,39.63,39.64,17400.0,26.2556,26.2556,26.0975,26.1041,17400.0
2009-05-07 15:35:00,39.63,39.75,39.63,39.75,8200.0,26.0975,26.1766,26.0975,26.1766,8200.0
2009-05-07 15:40:00,39.74,39.84,39.72,39.82,12100.0,26.17,26.2358,26.1568,26.2227,12100.0
2009-05-07 15:45:00,39.83,39.93,39.82,39.89,13200.0,26.2293,26.2951,26.2227,26.2688,13200.0
2009-05-07 15:50:00,39.9,39.93,39.77,39.93,14000.0,26.2753,26.2951,26.1897,26.2951,14000.0
2009-05-07 15:55:00,39.95,39.96,39.81,39.88,11200.0,26.3083,26.3149,26.2161,26.2622,11200.0
2009-05-08 09:30:00,40.56,40.56,40.38,40.54,8400.0,26.71,26.71,26.5914,26.6968,8400.0
2009-05-08 09:35:00,40.54,40.54,40.43,40.52,4600.0,26.6968,26.6968,26.6244,26.6836,4600.0
2009-05-08 09:40:00,40.57,40.68,40.57,40.68,2700.0,26.7166,26.789,26.7166,26.789,2700.0
2009-05-08 09:45:00,40.71,40.86,40.71,40.85,5400.0,26.8088,26.9075,26.8088,26.901,5400.0
2009-05-08 09:50:00,40.83,40.86,40.76,40.79,5800.0,26.8878,26.9075,26.8417,26.8614,5800.0
2009-05-08 09:55:00,40.81,40.81,40.73,40.77,6900.0,26.8746,26.8746,26.8219,26.8483,6900.0
2009-05-08 10:00:00,40.73,40.75,40.63,40.69,10700.0,26.8219,26.8351,26.7561,26.7956,10700.0
2009-05-08 10:05:00,40.64,40.71,40.6,40.64,11900.0,26.7627,26.8088,26.7363,26.7627,11900.0
2009-05-08 10:10:00,40.59,40.62,40.58,40.59,6000.0,26.7297,26.7495,26.7231,26.7297,6000.0
2009-05-08 10:15:00,40.54,40.54,40.41,40.52,27000.0,26.6968,26.6968,26.6112,26.6836,27000.0
2009-05-08 10:20:00,40.49,40.51,40.46,40.48,4200.0,26.6639,26.6771,26.6441,26.6573,4200.0
2009-05-08 10:25:00,40.38,40.42,40.33,40.42,4000.0,26.5914,26.6178,26.5585,26.6178,4000.0
2009-05-08 10:30:00,40.4,40.5,40.32,40.5,15000.0,26.6046,26.6705,26.5519,26.6705,15000.0
2009-05-08 10:35:00,40.5,40.52,40.39,40.46,3500.0,26.6705,26.6836,26.598,26.6441,3500.0
2009-05-08 10:40:00,40.49,40.5,40.42,40.42,8500.0,26.6639,26.6705,26.6178,26.6178,8500.0
2009-05-08 10:45:00,40.46,40.51,40.45,40.45,22400.0,26.6441,26.6771,26.6375,26.6375,22400.0
2009-05-08 10:50:00,40.43,40.43,40.36,40.42,25300.0,26.6244,26.6244,26.5783,26.6178,25300.0
2009-05-08 10:55:00,40.46,40.49,40.41,40.42,12100.0,26.6441,26.6639,26.6112,26.6178,12100.0
2009-05-08 11:00:00,40.5,40.58,40.48,40.54,20100.0,26.6705,26.7231,26.6573,26.6968,20100.0
2009-05-08 11:05:00,40.54,40.58,40.53,40.56,16000.0,26.6968,26.7231,26.6902,26.71,16000.0
2009-05-08 11:10:00,40.56,40.6,40.54,40.55,5600.0,26.71,26.7363,26.6968,26.7034,5600.0
2009-05-08 11:15:00,40.56,40.67,40.53,40.66,4700.0,26.71,26.7824,26.6902,26.7758,4700.0
2009-05-08 11:20:00,40.66,40.68,40.55,40.56,7900.0,26.7758,26.789,26.7034,26.71,7900.0
2009-05-08 11:25:00,40.54,40.58,40.5,40.53,8000.0,26.6968,26.7231,26.6705,26.6902,8000.0
2009-05-08 11:30:00,40.52,40.6,40.52,40.59,25200.0,26.6836,26.7363,26.6836,26.7297,25200.0
2009-05-08 11:35:00,40.62,40.64,40.57,40.57,4700.0,26.7495,26.7627,26.7166,26.7166,4700.0
2009-05-08 11:40:00,40.57,40.67,40.56,40.67,6000.0,26.7166,26.7824,26.71,26.7824,6000.0
2009-05-08 11:45:00,40.68,40.72,40.65,40.65,32600.0,26.789,26.8153,26.7692,26.7692,32600.0
2009-05-08 11:50:00,40.67,40.77,40.67,40.74,11000.0,26.7824,26.8483,26.7824,26.8285,11000.0
2009-05-08 11:55:00,40.76,40.82,40.74,40.8,16200.0,26.8417,26.8812,26.8285,26.868,16200.0
2009-05-08 12:00:00,40.82,40.84,40.78,40.84,1800.0,26.8812,26.8944,26.8549,26.8944,1800.0
2009-05-08 12:05:00,40.89,40.95,40.88,40.9,12300.0,26.9273,26.9668,26.9207,26.9339,12300.0
2009-05-08 12:10:00,40.93,40.93,40.92,40.92,1400.0,26.9536,26.9536,26.947,26.947,1400.0
2009-05-08 12:15:00,40.92,41.01,40.92,40.98,11000.0,26.947,27.0063,26.947,26.9866,11000.0
2009-05-08 12:20:00,41.0,41.02,40.92,40.94,9500.0,26.9997,27.0129,26.947,26.9602,9500.0
2009-05-08 12:25:00,40.94,40.94,40.88,40.89,5600.0,26.9602,26.9602,26.9207,26.9273,5600.0
2009-05-08 12:30:00,40.86,40.91,40.84,40.88,13300.0,26.9075,26.9405,26.8944,26.9207,13300.0
2009-05-08 12:35:00,40.9,40.93,40.88,40.92,4200.0,26.9339,26.9536,26.9207,26.947,4200.0
2009-05-08 12:40:00,40.94,40.97,40.93,40.95,6900.0,26.9602,26.98,26.9536,26.9668,6900.0
2009-05-08 12:45:00,40.97,40.98,40.84,40.84,5300.0,26.98,26.9866,26.8944,26.8944,5300.0
2009-05-08 12:50:00,40.84,40.88,40.83,40.86,3200.0,26.8944,26.9207,26.8878,26.9075,3200.0
2009-05-08 12:55:00,40.89,41.04,40.89,41.02,14200.0,26.9273,27.0261,26.9273,27.0129,14200.0
2009-05-08 13:00:00,41.03,41.05,41.01,41.03,15200.0,27.0195,27.0327,27.0063,27.0195,15200.0
2009-05-08 13:05:00,41.03,41.05,40.98,41.02,3900.0,27.0195,27.0327,26.9866,27.0129,3900.0
2009-05-08 13:10:00,41.02,41.04,40.99,41.03,2500.0,27.0129,27.0261,26.9931,27.0195,2500.0
2009-05-08 13:15:00,41.02,41.03,40.99,41.01,4000.0,27.0129,27.0195,26.9931,27.0063,4000.0
2009-05-08 13:20:00,41.06,41.09,41.06,41.07,4400.0,27.0392,27.059,27.0392,27.0458,4400.0
2009-05-08 13:25:00,41.06,41.07,40.99,41.01,16500.0,27.0392,27.0458,26.9931,27.0063,16500.0
2009-05-08 13:30:00,40.97,40.97,40.9,40.94,6400.0,26.98,26.98,26.9339,26.9602,6400.0
2009-05-08 13:35:00,40.94,40.99,40.94,40.97,3000.0,26.9602,26.9931,26.9602,26.98,3000.0
2009-05-08 13:40:00,40.99,40.99,40.95,40.96,1800.0,26.9931,26.9931,26.9668,26.9734,1800.0
2009-05-08 13:45:00,40.98,41.06,40.93,41.01,5600.0,26.9866,27.0392,26.9536,27.0063,5600.0
2009-05-08 13:50:00,41.02,41.02,40.95,40.97,1300.0,27.0129,27.0129,26.9668,26.98,1300.0
2009-05-08 13:55:00,40.95,40.97,40.89,40.89,1300.0,26.9668,26.98,26.9273,26.9273,1300.0
2009-05-08 14:00:00,40.91,40.98,40.91,40.97,2500.0,26.9405,26.9866,26.9405,26.98,2500.0
2009-05-08 14:05:00,40.99,41.01,40.96,40.97,12900.0,26.9931,27.0063,26.9734,26.98,12900.0
2009-05-08 14:10:00,41.0,41.09,40.98,41.08,11700.0,26.9997,27.059,26.9866,27.0524,11700.0
2009-05-08 14:15:00,41.11,41.14,41.07,41.1,10400.0,27.0722,27.0919,27.0458,27.0656,10400.0
2009-05-08 14:20:00,41.12,41.13,41.1,41.11,4300.0,27.0788,27.0853,27.0656,27.0722,4300.0
2009-05-08 14:25:00,41.09,41.12,41.07,41.07,1600.0,27.059,27.0788,27.0458,27.0458,1600.0
2009-05-08 14:30:00,41.08,41.08,41.08,41.08,200.0,27.0524,27.0524,27.0524,27.0524,200.0
2009-05-08 14:35:00,41.12,41.14,41.11,41.14,300.0,27.0788,27.0919,27.0722,27.0919,300.0
2009-05-08 14:40:00,41.14,41.15,41.09,41.09,9400.0,27.0919,27.0985,27.059,27.059,9400.0
2009-05-08 14:45:00,41.15,41.28,41.15,41.25,22200.0,27.0985,27.1841,27.0985,27.1644,22200.0
2009-05-08 14:50:00,41.29,41.29,41.24,41.24,19600.0,27.1907,27.1907,27.1578,27.1578,19600.0
2009-05-08 14:55:00,41.23,41.24,41.17,41.17,2300.0,27.1512,27.1578,27.1117,27.1117,2300.0
2009-05-08 15:00:00,41.19,41.22,41.17,41.19,7300.0,27.1249,27.1446,27.1117,27.1249,7300.0
2009-05-08 15:05:00,41.19,41.19,41.07,41.11,6300.0,27.1249,27.1249,27.0458,27.0722,6300.0
2009-05-08 15:10:00,41.11,41.12,41.03,41.03,3300.0,27.0722,27.0788,27.0195,27.0195,3300.0
2009-05-08 15:15:00,41.01,41.06,40.94,41.01,21200.0,27.0063,27.0392,26.9602,27.0063,21200.0
2009-05-08 15:20:00,41.02,41.09,41.01,41.09,13100.0,27.0129,27.059,27.0063,27.059,13100.0
2009-05-08 15:25:00,41.14,41.15,41.06,41.06,4300.0,27.0919,27.0985,27.0392,27.0392,4300.0
2009-05-08 15:30:00,41.06,41.11,40.99,41.02,14800.0,27.0392,27.0722,26.9931,27.0129,14800.0
2009-05-08 15:35:00,41.03,41.08,41.0,41.03,13800.0,27.0195,27.0524,26.9997,27.0195,13800.0
2009-05-08 15:40:00,41.04,41.18,41.04,41.18,30100.0,27.0261,27.1183,27.0261,27.1183,30100.0
2009-05-08 15:45:00,41.2,41.2,41.13,41.15,10200.0,27.1314,27.1314,27.0853,27.0985,10200.0
2009-05-08 15:50:00,41.14,41.14,41.0,41.09,13100.0,27.0919,27.0919,26.9997,27.059,13100.0
2009-05-08 15:55:00,41.1,41.28,41.09,41.28,11400.0,27.0656,27.1841,27.059,27.1841,11400.0
2009-05-11 09:30:00,40.58,40.68,40.49,40.56,44100.0,26.7231,26.789,26.6639,26.71,44100.0
2009-05-11 09:35:00,40.56,40.56,40.42,40.47,7800.0,26.71,26.71,26.6178,26.6507,7800.0
2009-05-11 09:40:00,40.49,40.49,40.36,40.38,3900.0,26.6639,26.6639,26.5783,26.5914,3900.0
2009-05-11 09:45:00,40.25,40.29,40.25,40.26,3600.0,26.5058,26.5322,26.5058,26.5124,3600.0
2009-05-11 09:50:00,40.27,40.35,40.27,40.34,2800.0,26.519,26.5717,26.519,26.5651,2800.0
2009-05-11 09:55:00,40.33,40.37,40.32,40.33,6700.0,26.5585,26.5849,26.5519,26.5585,6700.0
2009-05-11 10:00:00,40.34,40.34,40.28,40.34,4900.0,26.5651,26.5651,26.5256,26.5651,4900.0
2009-05-11 10:05:00,40.34,40.39,40.34,40.39,1700.0,26.5651,26.598,26.5651,26.598,1700.0
2009-05-11 10:10:00,40.38,40.47,40.37,40.45,4400.0,26.5914,26.6507,26.5849,26.6375,4400.0
2009-05-11 10:15:00,40.43,40.43,40.37,40.4,4700.0,26.6244,26.6244,26.5849,26.6046,4700.0
2009-05-11 10:20:00,40.47,40.49,40.39,40.4,5000.0,26.6507,26.6639,26.598,26.6046,5000.0
2009-05-11 10:25:00,40.39,40.47,40.34,40.36,12200.0,26.598,26.6507,26.5651,26.5783,12200.0
2009-05-11 10:30:00,40.36,40.4,40.3,40.37,9500.0,26.5783,26.6046,26.5388,26.5849,9500.0
2009-05-11 10:35:00,40.36,40.49,40.36,40.42,9800.0,26.5783,26.6639,26.5783,26.6178,9800.0
2009-05-11 10:40:00,40.42,40.52,40.42,40.5,36000.0,26.6178,26.6836,26.6178,26.6705,36000.0
2009-05-11 10:45:00,40.49,40.52,40.49,40.52,2900.0,26.6639,26.6836,26.6639,26.6836,2900.0
2009-05-11 10:50:00,40.5,40.53,40.48,40.49,2000.0,26.6705,26.6902,26.6573,26.6639,2000.0
2009-05-11 10:55:00,40.55,40.55,40.47,40.5,3400.0,26.7034,26.7034,26.6507,26.6705,3400.0
2009-05-11 11:00:00,40.49,40.52,40.42,40.45,7800.0,26.6639,26.6836,26.6178,26.6375,7800.0
2009-05-11 11:05:00,40.46,40.51,40.43,40.47,7300.0,26.6441,26.6771,26.6244,26.6507,7300.0
2009-05-11 11:10:00,40.48,40.55,40.47,40.55,11500.0,26.6573,26.7034,26.6507,26.7034,11500.0
2009-05-11 11:15:00,40.55,40.6,40.54,40.58,8800.0,26.7034,26.7363,26.6968,26.7231,8800.0
2009-05-11 11:20:00,40.55,40.55,40.52,40.53,3900.0,26.7034,26.7034,26.6836,26.6902,3900.0
2009-05-11 11:25:00,40.51,40.52,40.47,40.49,6800.0,26.6771,26.6836,26.6507,26.6639,6800.0
2009-05-11 11:30:00,40.49,40.52,40.41,40.41,31000.0,26.6639,26.6836,26.6112,26.6112,31000.0
2009-05-11 11:35:00,40.42,40.45,40.42,40.44,14300.0,26.6178,26.6375,26.6178,26.631,14300.0
2009-05-11 11:40:00,40.42,40.44,40.4,40.42,10800.0,26.6178,26.631,26.6046,26.6178,10800.0
2009-05-11 11:45:00,40.43,40.46,40.39,40.45,12400.0,26.6244,26.6441,26.598,26.6375,12400.0
2009-05-11 11:50:00,40.44,40.45,40.4,40.42,9900.0,26.631,26.6375,26.6046,26.6178,9900.0
2009-05-11 11:55:00,40.42,40.45,40.38,40.38,8600.0,26.6178,26.6375,26.5914,26.5914,8600.0
2009-05-11 12:00:00,40.37,40.37,40.32,40.34,8900.0,26.5849,26.5849,26.5519,26.5651,8900.0
2009-05-11 12:05:00,40.33,40.38,40.33,40.35,18000.0,26.5585,26.5914,26.5585,26.5717,18000.0
2009-05-11 12:10:00,40.33,40.36,40.31,40.32,6500.0,26.5585,26.5783,26.5453,26.5519,6500.0
2009-05-11 12:15:00,40.32,40.36,40.3,40.36,4000.0,26.5519,26.5783,26.5388,26.5783,4000.0
2009-05-11 12:20:00,40.36,40.38,40.34,40.37,7400.0,26.5783,26.5914,26.5651,26.5849,7400.0
2009-05-11 12:25:00,40.38,40.42,40.38,40.4,3500.0,26.5914,26.6178,26.5914,26.6046,3500.0
2009-05-11 12:30:00,40.38,40.4,40.36,40.36,7300.0,26.5914,26.6046,26.5783,26.5783,7300.0
2009-05-11 12:35:00,40.35,40.4,40.35,40.38,2100.0,26.5717,26.6046,26.5717,26.5914,2100.0
2009-05-11 12:40:00,40.37,40.4,40.35,40.38,5200.0,26.5849,26.6046,26.5717,26.5914,5200.0
2009-05-11 12:45:00,40.38,40.4,40.35,40.35,7500.0,26.5914,26.6046,26.5717,26.5717,7500.0
2009-05-11 12:50:00,40.34,40.34,40.29,40.3,4400.0,26.5651,26.5651,26.5322,26.5388,4400.0
2009-05-11 12:55:00,40.27,40.3,40.27,40.28,1300.0,26.519,26.5388,26.519,26.5256,1300.0
2009-05-11 13:00:00,40.27,40.27,40.18,40.18,7600.0,26.519,26.519,26.4597,26.4597,7600.0
2009-05-11 13:05:00,40.18,40.21,40.16,40.2,6100.0,26.4597,26.4795,26.4466,26.4729,6100.0
2009-05-11 13:10:00,40.21,40.27,40.21,40.26,4000.0,26.4795,26.519,26.4795,26.5124,4000.0
2009-05-11 13:15:00,40.27,40.31,40.26,40.31,7500.0,26.519,26.5453,26.5124,26.5453,7500.0
2009-05-11 13:20:00,40.31,40.33,40.29,40.32,2000.0,26.5453,26.5585,26.5322,26.5519,2000.0
2009-05-11 13:25:00,40.31,40.33,40.3,40.31,2700.0,26.5453,26.5585,26.5388,26.5453,2700.0
2009-05-11 13:30:00,40.29,40.33,40.29,40.31,9700.0,26.5322,26.5585,26.5322,26.5453,9700.0
2009-05-11 13:35:00,40.32,40.44,40.26,40.42,9700.0,26.5519,26.631,26.5124,26.6178,9700.0
2009-05-11 13:40:00,40.42,40.42,40.38,40.39,8400.0,26.6178,26.6178,26.5914,26.598,8400.0
2009-05-11 13:45:00,40.37,40.4,40.36,40.39,8700.0,26.5849,26.6046,26.5783,26.598,8700.0
2009-05-11 13:50:00,40.39,40.42,40.38,40.41,3000.0,26.598,26.6178,26.5914,26.6112,3000.0
2009-05-11 13:55:00,40.4,40.4,40.34,40.37,23100.0,26.6046,26.6046,26.5651,26.5849,23100.0
2009-05-11 14:00:00,40.37,40.37,40.26,40.3,15400.0,26.5849,26.5849,26.5124,26.5388,15400.0
2009-05-11 14:05:00,40.3,40.33,40.28,40.31,11400.0,26.5388,26.5585,26.5256,26.5453,11400.0
2009-05-11 14:10:00,40.32,40.33,40.29,40.32,18500.0,26.5519,26.5585,26.5322,26.5519,18500.0
2009-05-11 14:15:00,40.32,40.33,40.28,40.31,45200.0,26.5519,26.5585,26.5256,26.5453,45200.0
2009-05-11 14:20:00,40.31,40.34,40.28,40.31,14700.0,26.5453,26.5651,26.5256,26.5453,14700.0
2009-05-11 14:25:00,40.3,40.35,40.29,40.35,13300.0,26.5388,26.5717,26.5322,26.5717,13300.0
2009-05-11 14:30:00,40.34,40.4,40.34,40.39,10200.0,26.5651,26.6046,26.5651,26.598,10200.0
2009-05-11 14:35:00,40.38,40.39,40.28,40.3,18100.0,26.5914,26.598,26.5256,26.5388,18100.0
2009-05-11 14:40:00,40.3,40.36,40.28,40.36,15600.0,26.5388,26.5783,26.5256,26.5783,15600.0
2009-05-11 14:45:00,40.35,40.39,40.34,40.38,7100.0,26.5717,26.598,26.5651,26.5914,7100.0
2009-05-11 14:50:00,40.39,40.44,40.39,40.4,5300.0,26.598,26.631,26.598,26.6046,5300.0
2009-05-11 14:55:00,40.4,40.4,40.35,40.37,9900.0,26.6046,26.6046,26.5717,26.5849,9900.0
2009-05-11 15:00:00,40.37,40.39,40.26,40.26,7400.0,26.5849,26.598,26.5124,26.5124,7400.0
2009-05-11 15:05:00,40.26,40.31,40.26,40.3,16100.0,26.5124,26.5453,26.5124,26.5388,16100.0
2009-05-11 15:10:00,40.32,40.37,40.3,40.31,9400.0,26.5519,26.5849,26.5388,26.5453,9400.0
2009-05-11 15:15:00,40.32,40.37,40.29,40.31,47000.0,26.5519,26.5849,26.5322,26.5453,47000.0
2009-05-11 15:20:00,40.31,40.32,40.17,40.17,23100.0,26.5453,26.5519,26.4532,26.4532,23100.0
2009-05-11 15:25:00,40.19,40.24,40.17,40.22,13800.0,26.4663,26.4992,26.4532,26.4861,13800.0
2009-05-11 15:30:00,40.22,40.22,40.12,40.13,39300.0,26.4861,26.4861,26.4202,26.4268,39300.0
2009-05-11 15:35:00,40.12,40.15,40.09,40.1,11900.0,26.4202,26.44,26.4005,26.4071,11900.0
2009-05-11 15:40:00,40.08,40.19,40.07,40.15,9400.0,26.3939,26.4663,26.3873,26.44,9400.0
2009-05-11 15:45:00,40.14,40.19,40.13,40.16,13500.0,26.4334,26.4663,26.4268,26.4466,13500.0
2009-05-11 15:50:00,40.17,40.23,40.11,40.2,17600.0,26.4532,26.4927,26.4136,26.4729,17600.0
2009-05-11 15:55:00,40.2,40.2,40.04,40.09,25600.0,26.4729,26.4729,26.3675,26.4005,25600.0
2009-05-12 09:30:00,40.4,40.43,40.26,40.38,10700.0,26.6046,26.6244,26.5124,26.5914,10700.0
2009-05-12 09:35:00,40.36,40.37,40.13,40.13,11300.0,26.5783,26.5849,26.4268,26.4268,11300.0
2009-05-12 09:40:00,40.12,40.12,40.0,40.0,11400.0,26.4202,26.4202,26.3412,26.3412,11400.0
2009-05-12 09:45:00,39.95,39.96,39.91,39.92,4500.0,26.3083,26.3149,26.2819,26.2885,4500.0
2009-05-12 09:50:00,39.89,39.97,39.87,39.95,7900.0,26.2688,26.3214,26.2556,26.3083,7900.0
2009-05-12 09:55:00,39.96,40.01,39.93,39.98,8900.0,26.3149,26.3478,26.2951,26.328,8900.0
2009-05-12 10:00:00,39.95,39.95,39.87,39.9,7900.0,26.3083,26.3083,26.2556,26.2753,7900.0
2009-05-12 10:05:00,39.87,39.87,39.79,39.83,4900.0,26.2556,26.2556,26.2029,26.2293,4900.0
2009-05-12 10:10:00,39.78,39.78,39.63,39.63,6100.0,26.1963,26.1963,26.0975,26.0975,6100.0
2009-05-12 10:15:00,39.63,39.68,39.61,39.64,4100.0,26.0975,26.1305,26.0844,26.1041,4100.0
2009-05-12 10:20:00,39.69,39.77,39.66,39.76,6000.0,26.1371,26.1897,26.1173,26.1832,6000.0
2009-05-12 10:25:00,39.73,39.77,39.72,39.77,6500.0,26.1634,26.1897,26.1568,26.1897,6500.0
2009-05-12 10:30:00,39.74,39.74,39.65,39.67,3300.0,26.17,26.17,26.1107,26.1239,3300.0
2009-05-12 10:35:00,39.68,39.73,39.63,39.68,36200.0,26.1305,26.1634,26.0975,26.1305,36200.0
2009-05-12 10:40:00,39.64,39.72,39.63,39.72,11100.0,26.1041,26.1568,26.0975,26.1568,11100.0
2009-05-12 10:45:00,39.74,39.78,39.73,39.78,8100.0,26.17,26.1963,26.1634,26.1963,8100.0
2009-05-12 10:50:00,39.76,39.76,39.73,39.74,8700.0,26.1832,26.1832,26.1634,26.17,8700.0
2009-05-12 10:55:00,39.74,39.81,39.71,39.81,8300.0,26.17,26.2161,26.1502,26.2161,8300.0
2009-05-12 11:00:00,39.83,39.84,39.81,39.84,4300.0,26.2293,26.2358,26.2161,26.2358,4300.0
2009-05-12 11:05:00,39.84,39.88,39.81,39.82,2700.0,26.2358,26.2622,26.2161,26.2227,2700.0
2009-05-12 11:10:00,39.81,39.81,39.76,39.8,9700.0,26.2161,26.2161,26.1832,26.2095,9700.0
2009-05-12 11:15:00,39.83,39.85,39.77,39.79,6600.0,26.2293,26.2424,26.1897,26.2029,6600.0
2009-05-12 11:20:00,39.79,39.79,39.68,39.68,3800.0,26.2029,26.2029,26.1305,26.1305,3800.0
2009-05-12 11:25:00,39.68,39.73,39.68,39.71,9900.0,26.1305,26.1634,26.1305,26.1502,9900.0
2009-05-12 11:30:00,39.72,39.75,39.68,39.73,5000.0,26.1568,26.1766,26.1305,26.1634,5000.0
2009-05-12 11:35:00,39.74,39.77,39.73,39.74,3600.0,26.17,26.1897,26.1634,26.17,3600.0
2009-05-12 11:40:00,39.72,39.75,39.7,39.71,2000.0,26.1568,26.1766,26.1436,26.1502,2000.0
2009-05-12 11:45:00,39.71,39.71,39.62,39.62,2800.0,26.1502,26.1502,26.091,26.091,2800.0
2009-05-12 11:50:00,39.62,39.64,39.59,39.61,8200.0,26.091,26.1041,26.0712,26.0844,8200.0
2009-05-12 11:55:00,39.61,39.66,39.59,39.66,3000.0,26.0844,26.1173,26.0712,26.1173,3000.0
2009-05-12 12:00:00,39.67,39.71,39.65,39.7,3300.0,26.1239,26.1502,26.1107,26.1436,3300.0
2009-05-12 12:05:00,39.68,39.69,39.56,39.56,3700.0,26.1305,26.1371,26.0514,26.0514,3700.0
2009-05-12 12:10:00,39.56,39.59,39.52,39.53,14200.0,26.0514,26.0712,26.0251,26.0317,14200.0
2009-05-12 12:15:00,39.53,39.53,39.46,39.48,6200.0,26.0317,26.0317,25.9856,25.9988,6200.0
2009-05-12 12:20:00,39.46,39.47,39.42,39.44,8400.0,25.9856,25.9922,25.9593,25.9724,8400.0
2009-05-12 12:25:00,39.45,39.47,39.45,39.46,800.0,25.979,25.9922,25.979,25.9856,800.0
2009-05-12 12:30:00,39.48,39.5,39.46,39.47,3100.0,25.9988,26.0119,25.9856,25.9922,3100.0
2009-05-12 12:35:00,39.43,39.44,39.41,39.43,1900.0,25.9658,25.9724,25.9527,25.9658,1900.0
2009-05-12 12:40:00,39.44,39.46,39.42,39.42,2500.0,25.9724,25.9856,25.9593,25.9593,2500.0
2009-05-12 12:45:00,39.42,39.48,39.42,39.46,8800.0,25.9593,25.9988,25.9593,25.9856,8800.0
2009-05-12 12:50:00,39.46,39.46,39.4,39.43,4600.0,25.9856,25.9856,25.9461,25.9658,4600.0
2009-05-12 12:55:00,39.41,39.41,39.32,39.32,3200.0,25.9527,25.9527,25.8934,25.8934,3200.0
2009-05-12 13:00:00,39.34,39.39,39.33,39.39,1500.0,25.9066,25.9395,25.9,25.9395,1500.0
2009-05-12 13:05:00,39.4,39.4,39.35,39.35,4200.0,25.9461,25.9461,25.9132,25.9132,4200.0
2009-05-12 13:10:00,39.39,39.43,39.38,39.4,15600.0,25.9395,25.9658,25.9329,25.9461,15600.0
2009-05-12 13:15:00,39.41,39.46,39.41,39.45,3600.0,25.9527,25.9856,25.9527,25.979,3600.0
2009-05-12 13:20:00,39.46,39.52,39.46,39.48,1100.0,25.9856,26.0251,25.9856,25.9988,1100.0
2009-05-12 13:25:00,39.49,39.5,39.44,39.44,9400.0,26.0054,26.0119,25.9724,25.9724,9400.0
2009-05-12 13:30:00,39.43,39.45,39.42,39.44,16500.0,25.9658,25.979,25.9593,25.9724,16500.0
2009-05-12 13:35:00,39.45,39.58,39.45,39.55,7100.0,25.979,26.0646,25.979,26.0449,7100.0
2009-05-12 13:40:00,39.55,39.56,39.52,39.52,1100.0,26.0449,26.0514,26.0251,26.0251,1100.0
2009-05-12 13:45:00,39.52,39.53,39.49,39.53,5500.0,26.0251,26.0317,26.0054,26.0317,5500.0
2009-05-12 13:50:00,39.54,39.56,39.51,39.55,8100.0,26.0383,26.0514,26.0185,26.0449,8100.0
2009-05-12 13:55:00,39.53,39.53,39.45,39.45,5200.0,26.0317,26.0317,25.979,25.979,5200.0
2009-05-12 14:00:00,39.46,39.49,39.44,39.49,3800.0,25.9856,26.0054,25.9724,26.0054,3800.0
2009-05-12 14:05:00,39.52,39.57,39.5,39.57,4200.0,26.0251,26.058,26.0119,26.058,4200.0
2009-05-12 14:10:00,39.57,39.58,39.54,39.57,3900.0,26.058,26.0646,26.0383,26.058,3900.0
2009-05-12 14:15:00,39.59,39.64,39.58,39.58,2500.0,26.0712,26.1041,26.0646,26.0646,2500.0
2009-05-12 14:20:00,39.62,39.68,39.62,39.66,5500.0,26.091,26.1305,26.091,26.1173,5500.0
2009-05-12 14:25:00,39.67,39.67,39.6,39.6,5400.0,26.1239,26.1239,26.0778,26.0778,5400.0
2009-05-12 14:30:00,39.59,39.63,39.57,39.63,3800.0,26.0712,26.0975,26.058,26.0975,3800.0
2009-05-12 14:35:00,39.63,39.77,39.63,39.77,2000.0,26.0975,26.1897,26.0975,26.1897,2000.0
2009-05-12 14:40:00,39.77,39.86,39.77,39.83,5800.0,26.1897,26.249,26.1897,26.2293,5800.0
2009-05-12 14:45:00,39.82,39.83,39.77,39.79,7200.0,26.2227,26.2293,26.1897,26.2029,7200.0
2009-05-12 14:50:00,39.82,39.91,39.82,39.91,4500.0,26.2227,26.2819,26.2227,26.2819,4500.0
2009-05-12 14:55:00,39.94,40.05,39.94,39.99,8500.0,26.3017,26.3741,26.3017,26.3346,8500.0
2009-05-12 15:00:00,40.0,40.16,40.0,40.08,13400.0,26.3412,26.4466,26.3412,26.3939,13400.0
2009-05-12 15:05:00,40.08,40.13,40.08,40.12,3900.0,26.3939,26.4268,26.3939,26.4202,3900.0
2009-05-12 15:10:00,40.11,40.11,40.0,40.04,9000.0,26.4136,26.4136,26.3412,26.3675,9000.0
2009-05-12 15:15:00,40.06,40.09,40.03,40.03,7800.0,26.3807,26.4005,26.361,26.361,7800.0
2009-05-12 15:20:00,40.02,40.1,39.97,40.1,3800.0,26.3544,26.4071,26.3214,26.4071,3800.0
2009-05-12 15:25:00,40.13,40.25,40.11,40.15,9500.0,26.4268,26.5058,26.4136,26.44,9500.0
2009-05-12 15:30:00,40.15,40.17,40.03,40.03,6800.0,26.44,26.4532,26.361,26.361,6800.0
2009-05-12 15:35:00,40.04,40.12,40.03,40.03,6700.0,26.3675,26.4202,26.361,26.361,6700.0
2009-05-12 15:40:00,40.03,40.04,39.9,39.92,4700.0,26.361,26.3675,26.2753,26.2885,4700.0
2009-05-12 15:45:00,39.95,39.97,39.92,39.94,8100.0,26.3083,26.3214,26.2885,26.3017,8100.0
2009-05-12 15:50:00,39.92,39.97,39.85,39.86,19000.0,26.2885,26.3214,26.2424,26.249,19000.0
2009-05-12 15:55:00,39.86,39.95,39.81,39.95,13400.0,26.249,26.3083,26.2161,26.3083,13400.0
2009-05-13 09:30:00,39.35,39.35,39.18,39.21,20400.0,25.9132,25.9132,25.8012,25.821,20400.0
2009-05-13 09:35:00,39.17,39.17,38.98,38.98,11300.0,25.7946,25.7946,25.6695,25.6695,11300.0
2009-05-13 09:40:00,38.99,39.1,38.98,39.1,2400.0,25.6761,25.7485,25.6695,25.7485,2400.0
2009-05-13 09:45:00,39.09,39.2,39.07,39.19,6200.0,25.7419,25.8144,25.7288,25.8078,6200.0
2009-05-13 09:50:00,39.18,39.25,39.17,39.21,7400.0,25.8012,25.8473,25.7946,25.821,7400.0
2009-05-13 09:55:00,39.2,39.24,39.18,39.2,4100.0,25.8144,25.8407,25.8012,25.8144,4100.0
2009-05-13 10:00:00,39.18,39.18,39.09,39.09,3400.0,25.8012,25.8012,25.7419,25.7419,3400.0
2009-05-13 10:05:00,39.14,39.21,39.14,39.15,2700.0,25.7749,25.821,25.7749,25.7814,2700.0
2009-05-13 10:10:00,39.23,39.27,39.23,39.26,2300.0,25.8341,25.8605,25.8341,25.8539,2300.0
2009-05-13 10:15:00,39.33,39.38,39.28,39.29,3300.0,25.9,25.9329,25.8671,25.8736,3300.0
2009-05-13 10:20:00,39.29,39.32,39.24,39.32,3100.0,25.8736,25.8934,25.8407,25.8934,3100.0
2009-05-13 10:25:00,39.33,39.4,39.3,39.39,11700.0,25.9,25.9461,25.8802,25.9395,11700.0
2009-05-13 10:30:00,39.41,39.44,39.36,39.42,7300.0,25.9527,25.9724,25.9197,25.9593,7300.0
2009-05-13 10:35:00,39.44,39.47,39.33,39.35,8500.0,25.9724,25.9922,25.9,25.9132,8500.0
2009-05-13 10:40:00,39.34,39.34,39.25,39.26,6300.0,25.9066,25.9066,25.8473,25.8539,6300.0
2009-05-13 10:45:00,39.21,39.23,39.18,39.21,1600.0,25.821,25.8341,25.8012,25.821,1600.0
2009-05-13 10:50:00,39.21,39.24,39.21,39.21,700.0,25.821,25.8407,25.821,25.821,700.0
2009-05-13 10:55:00,39.17,39.2,39.15,39.15,1700.0,25.7946,25.8144,25.7814,25.7814,1700.0
2009-05-13 11:00:00,39.06,39.17,39.06,39.13,12800.0,25.7222,25.7946,25.7222,25.7683,12800.0
2009-05-13 11:05:00,39.16,39.16,39.04,39.1,6300.0,25.788,25.788,25.709,25.7485,6300.0
2009-05-13 11:10:00,39.08,39.12,39.06,39.1,2300.0,25.7354,25.7617,25.7222,25.7485,2300.0
2009-05-13 11:15:00,39.1,39.13,39.06,39.12,2400.0,25.7485,25.7683,25.7222,25.7617,2400.0
2009-05-13 11:20:00,39.14,39.16,39.14,39.15,700.0,25.7749,25.788,25.7749,25.7814,700.0
2009-05-13 11:25:00,39.15,39.16,39.1,39.1,2900.0,25.7814,25.788,25.7485,25.7485,2900.0
2009-05-13 11:30:00,39.11,39.11,39.06,39.1,3900.0,25.7551,25.7551,25.7222,25.7485,3900.0
2009-05-13 11:35:00,39.1,39.1,38.99,38.99,4400.0,25.7485,25.7485,25.6761,25.6761,4400.0
2009-05-13 11:40:00,38.97,39.02,38.97,38.99,2700.0,25.6629,25.6958,25.6629,25.6761,2700.0
2009-05-13 11:45:00,38.96,39.02,38.96,39.01,2600.0,25.6563,25.6958,25.6563,25.6893,2600.0
2009-05-13 11:50:00,39.02,39.05,39.02,39.04,1000.0,25.6958,25.7156,25.6958,25.709,1000.0
2009-05-13 11:55:00,39.05,39.05,39.03,39.05,1200.0,25.7156,25.7156,25.7024,25.7156,1200.0
2009-05-13 12:00:00,39.0,39.09,39.0,39.05,1100.0,25.6827,25.7419,25.6827,25.7156,1100.0
2009-05-13 12:05:00,39.06,39.06,39.05,39.05,900.0,25.7222,25.7222,25.7156,25.7156,900.0
2009-05-13 12:10:00,39.13,39.18,39.12,39.18,1600.0,25.7683,25.8012,25.7617,25.8012,1600.0
2009-05-13 12:15:00,39.12,39.12,39.12,39.12,400.0,25.7617,25.7617,25.7617,25.7617,400.0
2009-05-13 12:20:00,39.09,39.09,39.09,39.09,900.0,25.7419,25.7419,25.7419,25.7419,900.0
2009-05-13 12:25:00,39.07,39.1,39.07,39.1,1200.0,25.7288,25.7485,25.7288,25.7485,1200.0
2009-05-13 12:30:00,39.08,39.08,39.01,39.01,4500.0,25.7354,25.7354,25.6893,25.6893,4500.0
2009-05-13 12:35:00,39.02,39.03,39.02,39.02,1000.0,25.6958,25.7024,25.6958,25.6958,1000.0
2009-05-13 12:40:00,39.02,39.02,38.99,38.99,2300.0,25.6958,25.6958,25.6761,25.6761,2300.0
2009-05-13 12:45:00,38.99,38.99,38.99,38.99,0.0,25.6761,25.6761,25.6761,25.6761,0.0
2009-05-13 12:50:00,38.96,38.96,38.9,38.91,700.0,25.6563,25.6563,25.6168,25.6234,700.0
2009-05-13 12:55:00,38.9,38.9,38.85,38.85,1800.0,25.6168,25.6168,25.5839,25.5839,1800.0
2009-05-13 13:00:00,38.81,38.85,38.81,38.84,1500.0,25.5575,25.5839,25.5575,25.5773,1500.0
2009-05-13 13:05:00,38.8,38.8,38.71,38.73,5700.0,25.551,25.551,25.4917,25.5049,5700.0
2009-05-13 13:10:00,38.71,38.74,38.7,38.73,4800.0,25.4917,25.5115,25.4851,25.5049,4800.0
2009-05-13 13:15:00,38.75,38.8,38.75,38.8,1200.0,25.518,25.551,25.518,25.551,1200.0
2009-05-13 13:20:00,38.82,38.82,38.77,38.79,1600.0,25.5641,25.5641,25.5312,25.5444,1600.0
2009-05-13 13:25:00,38.79,38.8,38.72,38.72,4900.0,25.5444,25.551,25.4983,25.4983,4900.0
2009-05-13 13:30:00,38.73,38.75,38.67,38.73,13700.0,25.5049,25.518,25.4654,25.5049,13700.0
2009-05-13 13:35:00,38.74,38.8,38.72,38.79,7500.0,25.5115,25.551,25.4983,25.5444,7500.0
2009-05-13 13:40:00,38.82,38.82,38.78,38.78,1200.0,25.5641,25.5641,25.5378,25.5378,1200.0
2009-05-13 13:45:00,38.75,38.79,38.75,38.79,2400.0,25.518,25.5444,25.518,25.5444,2400.0
2009-05-13 13:50:00,38.81,38.9,38.81,38.89,2700.0,25.5575,25.6168,25.5575,25.6102,2700.0
2009-05-13 13:55:00,38.9,38.93,38.85,38.92,3400.0,25.6168,25.6366,25.5839,25.63,3400.0
2009-05-13 14:00:00,38.94,38.94,38.79,38.81,3900.0,25.6432,25.6432,25.5444,25.5575,3900.0
2009-05-13 14:05:00,38.81,38.86,38.8,38.84,2900.0,25.5575,25.5905,25.551,25.5773,2900.0
2009-05-13 14:10:00,38.84,38.9,38.82,38.85,8700.0,25.5773,25.6168,25.5641,25.5839,8700.0
2009-05-13 14:15:00,38.83,38.84,38.73,38.73,25700.0,25.5707,25.5773,25.5049,25.5049,25700.0
2009-05-13 14:20:00,38.73,38.76,38.73,38.75,7100.0,25.5049,25.5246,25.5049,25.518,7100.0
2009-05-13 14:25:00,38.74,38.84,38.74,38.79,6500.0,25.5115,25.5773,25.5115,25.5444,6500.0
2009-05-13 14:30:00,38.79,38.8,38.75,38.8,6100.0,25.5444,25.551,25.518,25.551,6100.0
2009-05-13 14:35:00,38.82,38.82,38.79,38.81,400.0,25.5641,25.5641,25.5444,25.5575,400.0
2009-05-13 14:40:00,38.82,38.86,38.81,38.85,2500.0,25.5641,25.5905,25.5575,25.5839,2500.0
2009-05-13 14:45:00,38.83,38.84,38.81,38.83,8100.0,25.5707,25.5773,25.5575,25.5707,8100.0
2009-05-13 14:50:00,38.84,38.86,38.82,38.84,15500.0,25.5773,25.5905,25.5641,25.5773,15500.0
2009-05-13 14:55:00,38.83,38.93,38.8,38.91,12800.0,25.5707,25.6366,25.551,25.6234,12800.0
2009-05-13 15:00:00,38.92,38.96,38.79,38.79,6300.0,25.63,25.6563,25.5444,25.5444,6300.0
2009-05-13 15:05:00,38.75,38.81,38.75,38.78,12000.0,25.518,25.5575,25.518,25.5378,12000.0
2009-05-13 15:10:00,38.77,38.79,38.71,38.72,6000.0,25.5312,25.5444,25.4917,25.4983,6000.0
2009-05-13 15:15:00,38.73,38.74,38.67,38.74,4900.0,25.5049,25.5115,25.4654,25.5115,4900.0
2009-05-13 15:20:00,38.73,38.86,38.69,38.83,12700.0,25.5049,25.5905,25.4785,25.5707,12700.0
2009-05-13 15:25:00,38.82,38.82,38.68,38.72,10800.0,25.5641,25.5641,25.4719,25.4983,10800.0
2009-05-13 15:30:00,38.72,38.79,38.7,38.78,11100.0,25.4983,25.5444,25.4851,25.5378,11100.0
2009-05-13 15:35:00,38.8,38.81,38.69,38.69,8800.0,25.551,25.5575,25.4785,25.4785,8800.0
2009-05-13 15:40:00,38.7,38.74,38.6,38.66,20000.0,25.4851,25.5115,25.4193,25.4588,20000.0
2009-05-13 15:45:00,38.69,38.83,38.69,38.78,11500.0,25.4785,25.5707,25.4785,25.5378,11500.0
2009-05-13 15:50:00,38.79,38.82,38.66,38.7,8700.0,25.5444,25.5641,25.4588,25.4851,8700.0
2009-05-13 15:55:00,38.71,38.72,38.67,38.69,15800.0,25.4917,25.4983,25.4654,25.4785,15800.0
2009-05-14 09:30:00,38.77,38.8,38.71,38.73,8300.0,25.5312,25.551,25.4917,25.5049,8300.0
2009-05-14 09:35:00,38.9,38.94,38.76,38.76,5100.0,25.6168,25.6432,25.5246,25.5246,5100.0
2009-05-14 09:40:00,38.75,38.82,38.75,38.82,2800.0,25.518,25.5641,25.518,25.5641,2800.0
2009-05-14 09:45:00,38.75,38.75,38.6,38.6,8200.0,25.518,25.518,25.4193,25.4193,8200.0
2009-05-14 09:50:00,38.6,38.63,38.54,38.54,11200.0,25.4193,25.439,25.3797,25.3797,11200.0
2009-05-14 09:55:00,38.52,38.61,38.52,38.6,6100.0,25.3666,25.4258,25.3666,25.4193,6100.0
2009-05-14 10:00:00,38.65,38.76,38.65,38.75,11000.0,25.4522,25.5246,25.4522,25.518,11000.0
2009-05-14 10:05:00,38.75,38.86,38.74,38.78,8200.0,25.518,25.5905,25.5115,25.5378,8200.0
2009-05-14 10:10:00,38.79,38.89,38.78,38.85,6400.0,25.5444,25.6102,25.5378,25.5839,6400.0
2009-05-14 10:15:00,38.86,38.92,38.81,38.81,13500.0,25.5905,25.63,25.5575,25.5575,13500.0
2009-05-14 10:20:00,38.83,38.9,38.79,38.85,7600.0,25.5707,25.6168,25.5444,25.5839,7600.0
2009-05-14 10:25:00,38.86,38.86,38.78,38.78,15500.0,25.5905,25.5905,25.5378,25.5378,15500.0
2009-05-14 10:30:00,38.78,38.89,38.78,38.87,6100.0,25.5378,25.6102,25.5378,25.5971,6100.0
2009-05-14 10:35:00,38.88,38.96,38.81,38.81,6900.0,25.6036,25.6563,25.5575,25.5575,6900.0
2009-05-14 10:40:00,38.81,38.85,38.81,38.81,4800.0,25.5575,25.5839,25.5575,25.5575,4800.0
2009-05-14 10:45:00,38.83,38.83,38.76,38.76,6500.0,25.5707,25.5707,25.5246,25.5246,6500.0
2009-05-14 10:50:00,38.77,38.87,38.77,38.83,17600.0,25.5312,25.5971,25.5312,25.5707,17600.0
2009-05-14 10:55:00,38.82,38.86,38.82,38.86,1600.0,25.5641,25.5905,25.5641,25.5905,1600.0
2009-05-14 11:00:00,38.93,38.96,38.91,38.93,3800.0,25.6366,25.6563,25.6234,25.6366,3800.0
2009-05-14 11:05:00,38.93,38.97,38.93,38.94,3300.0,25.6366,25.6629,25.6366,25.6432,3300.0
2009-05-14 11:10:00,38.96,39.02,38.96,39.01,3200.0,25.6563,25.6958,25.6563,25.6893,3200.0
2009-05-14 11:15:00,39.02,39.06,39.0,39.05,3600.0,25.6958,25.7222,25.6827,25.7156,3600.0
2009-05-14 11:20:00,39.05,39.07,39.03,39.04,5200.0,25.7156,25.7288,25.7024,25.709,5200.0
2009-05-14 11:25:00,39.04,39.11,39.04,39.07,1600.0,25.709,25.7551,25.709,25.7288,1600.0
2009-05-14 11:30:00,39.11,39.11,39.04,39.05,1800.0,25.7551,25.7551,25.709,25.7156,1800.0
2009-05-14 11:35:00,39.02,39.04,39.0,39.04,800.0,25.6958,25.709,25.6827,25.709,800.0
2009-05-14 11:40:00,39.06,39.06,39.02,39.04,3400.0,25.7222,25.7222,25.6958,25.709,3400.0
2009-05-14 11:45:00,39.03,39.05,38.98,39.01,9800.0,25.7024,25.7156,25.6695,25.6893,9800.0
2009-05-14 11:50:00,39.03,39.05,39.01,39.01,1600.0,25.7024,25.7156,25.6893,25.6893,1600.0
2009-05-14 11:55:00,39.01,39.06,39.01,39.06,2800.0,25.6893,25.7222,25.6893,25.7222,2800.0
2009-05-14 12:00:00,39.07,39.13,39.05,39.13,6400.0,25.7288,25.7683,25.7156,25.7683,6400.0
2009-05-14 12:05:00,39.14,39.17,39.13,39.16,3300.0,25.7749,25.7946,25.7683,25.788,3300.0
2009-05-14 12:10:00,39.21,39.25,39.21,39.22,11000.0,25.821,25.8473,25.821,25.8275,11000.0
2009-05-14 12:15:00,39.24,39.27,39.23,39.24,1800.0,25.8407,25.8605,25.8341,25.8407,1800.0
2009-05-14 12:20:00,39.22,39.23,39.21,39.23,2100.0,25.8275,25.8341,25.821,25.8341,2100.0
2009-05-14 12:25:00,39.23,39.23,39.2,39.21,5900.0,25.8341,25.8341,25.8144,25.821,5900.0
2009-05-14 12:30:00,39.2,39.28,39.2,39.25,4700.0,25.8144,25.8671,25.8144,25.8473,4700.0
2009-05-14 12:35:00,39.26,39.29,39.25,39.28,3200.0,25.8539,25.8736,25.8473,25.8671,3200.0
2009-05-14 12:40:00,39.25,39.25,39.21,39.22,2600.0,25.8473,25.8473,25.821,25.8275,2600.0
2009-05-14 12:45:00,39.19,39.21,39.19,39.21,1200.0,25.8078,25.821,25.8078,25.821,1200.0
2009-05-14 12:50:00,39.23,39.24,39.21,39.24,2900.0,25.8341,25.8407,25.821,25.8407,2900.0
2009-05-14 12:55:00,39.27,39.27,39.17,39.17,24700.0,25.8605,25.8605,25.7946,25.7946,24700.0
2009-05-14 13:00:00,39.16,39.2,39.16,39.2,12800.0,25.788,25.8144,25.788,25.8144,12800.0
2009-05-14 13:05:00,39.2,39.21,39.19,39.2,4400.0,25.8144,25.821,25.8078,25.8144,4400.0
2009-05-14 13:10:00,39.2,39.21,39.08,39.08,7100.0,25.8144,25.821,25.7354,25.7354,7100.0
2009-05-14 13:15:00,39.08,39.09,39.07,39.07,2300.0,25.7354,25.7419,25.7288,25.7288,2300.0
2009-05-14 13:20:00,39.07,39.07,39.03,39.03,2100.0,25.7288,25.7288,25.7024,25.7024,2100.0
2009-05-14 13:25:00,39.01,39.03,39.01,39.03,3400.0,25.6893,25.7024,25.6893,25.7024,3400.0
2009-05-14 13:30:00,39.03,39.07,39.03,39.07,1800.0,25.7024,25.7288,25.7024,25.7288,1800.0
2009-05-14 13:35:00,39.1,39.14,39.1,39.13,6800.0,25.7485,25.7749,25.7485,25.7683,6800.0
2009-05-14 13:40:00,39.15,39.15,39.1,39.1,1000.0,25.7814,25.7814,25.7485,25.7485,1000.0
2009-05-14 13:45:00,39.1,39.12,39.09,39.12,3200.0,25.7485,25.7617,25.7419,25.7617,3200.0
2009-05-14 13:50:00,39.13,39.19,39.13,39.19,5100.0,25.7683,25.8078,25.7683,25.8078,5100.0
2009-05-14 13:55:00,39.17,39.17,39.12,39.12,6800.0,25.7946,25.7946,25.7617,25.7617,6800.0
2009-05-14 14:00:00,39.14,39.2,39.14,39.18,5000.0,25.7749,25.8144,25.7749,25.8012,5000.0
2009-05-14 14:05:00,39.18,39.21,39.18,39.21,3600.0,25.8012,25.821,25.8012,25.821,3600.0
2009-05-14 14:10:00,39.23,39.23,39.2,39.22,6000.0,25.8341,25.8341,25.8144,25.8275,6000.0
2009-05-14 14:15:00,39.21,39.27,39.21,39.27,4500.0,25.821,25.8605,25.821,25.8605,4500.0
2009-05-14 14:20:00,39.26,39.33,39.26,39.31,20300.0,25.8539,25.9,25.8539,25.8868,20300.0
2009-05-14 14:25:00,39.31,39.31,39.23,39.24,4200.0,25.8868,25.8868,25.8341,25.8407,4200.0
2009-05-14 14:30:00,39.26,39.28,39.24,39.28,2100.0,25.8539,25.8671,25.8407,25.8671,2100.0
2009-05-14 14:35:00,39.3,39.37,39.3,39.37,900.0,25.8802,25.9263,25.8802,25.9263,900.0
2009-05-14 14:40:00,39.38,39.4,39.35,39.38,6100.0,25.9329,25.9461,25.9132,25.9329,6100.0
2009-05-14 14:45:00,39.39,39.39,39.31,39.34,46500.0,25.9395,25.9395,25.8868,25.9066,46500.0
2009-05-14 14:50:00,39.34,39.34,39.29,39.29,3700.0,25.9066,25.9066,25.8736,25.8736,3700.0
2009-05-14 14:55:00,39.29,39.31,39.26,39.29,9400.0,25.8736,25.8868,25.8539,25.8736,9400.0
2009-05-14 15:00:00,39.32,39.35,39.3,39.31,5800.0,25.8934,25.9132,25.8802,25.8868,5800.0
2009-05-14 15:05:00,39.3,39.32,39.23,39.26,41100.0,25.8802,25.8934,25.8341,25.8539,41100.0
2009-05-14 15:10:00,39.28,39.28,39.24,39.26,3700.0,25.8671,25.8671,25.8407,25.8539,3700.0
2009-05-14 15:15:00,39.25,39.31,39.21,39.31,7900.0,25.8473,25.8868,25.821,25.8868,7900.0
2009-05-14 15:20:00,39.3,39.34,39.26,39.28,14000.0,25.8802,25.9066,25.8539,25.8671,14000.0
2009-05-14 15:25:00,39.28,39.34,39.27,39.29,9400.0,25.8671,25.9066,25.8605,25.8736,9400.0
2009-05-14 15:30:00,39.27,39.27,39.11,39.12,10300.0,25.8605,25.8605,25.7551,25.7617,10300.0
2009-05-14 15:35:00,39.1,39.16,39.04,39.07,10500.0,25.7485,25.788,25.709,25.7288,10500.0
2009-05-14 15:40:00,39.08,39.19,39.08,39.15,9300.0,25.7354,25.8078,25.7354,25.7814,9300.0
2009-05-14 15:45:00,39.15,39.27,39.15,39.2,5500.0,25.7814,25.8605,25.7814,25.8144,5500.0
2009-05-14 15:50:00,39.24,39.3,39.19,39.19,4900.0,25.8407,25.8802,25.8078,25.8078,4900.0
2009-05-14 15:55:00,39.16,39.19,39.12,39.13,15500.0,25.788,25.8078,25.7617,25.7683,15500.0
2009-05-15 09:30:00,39.13,39.27,39.08,39.25,19300.0,25.7683,25.8605,25.7354,25.8473,19300.0
2009-05-15 09:35:00,39.27,39.35,39.08,39.1,14100.0,25.8605,25.9132,25.7354,25.7485,14100.0
2009-05-15 09:40:00,39.06,39.06,38.94,39.0,8200.0,25.7222,25.7222,25.6432,25.6827,8200.0
2009-05-15 09:45:00,39.03,39.12,38.98,39.12,7300.0,25.7024,25.7617,25.6695,25.7617,7300.0
2009-05-15 09:50:00,39.1,39.12,39.04,39.12,13100.0,25.7485,25.7617,25.709,25.7617,13100.0
2009-05-15 09:55:00,39.12,39.12,39.02,39.03,10500.0,25.7617,25.7617,25.6958,25.7024,10500.0
2009-05-15 10:00:00,39.01,39.01,38.88,38.91,10800.0,25.6893,25.6893,25.6036,25.6234,10800.0
2009-05-15 10:05:00,38.91,38.95,38.86,38.95,5300.0,25.6234,25.6497,25.5905,25.6497,5300.0
2009-05-15 10:10:00,38.95,38.95,38.85,38.91,9100.0,25.6497,25.6497,25.5839,25.6234,9100.0
2009-05-15 10:15:00,38.89,38.97,38.89,38.97,10900.0,25.6102,25.6629,25.6102,25.6629,10900.0
2009-05-15 10:20:00,38.93,38.98,38.93,38.98,4700.0,25.6366,25.6695,25.6366,25.6695,4700.0
2009-05-15 10:25:00,38.98,39.07,38.98,39.06,4600.0,25.6695,25.7288,25.6695,25.7222,4600.0
2009-05-15 10:30:00,39.06,39.16,39.01,39.16,14300.0,25.7222,25.788,25.6893,25.788,14300.0
2009-05-15 10:35:00,39.19,39.21,39.14,39.19,7500.0,25.8078,25.821,25.7749,25.8078,7500.0
2009-05-15 10:40:00,39.23,39.28,39.19,39.2,7800.0,25.8341,25.8671,25.8078,25.8144,7800.0
2009-05-15 10:45:00,39.19,39.21,39.18,39.18,2300.0,25.8078,25.821,25.8012,25.8012,2300.0
2009-05-15 10:50:00,39.19,39.2,39.12,39.12,8400.0,25.8078,25.8144,25.7617,25.7617,8400.0
2009-05-15 10:55:00,39.12,39.16,39.08,39.11,8900.0,25.7617,25.788,25.7354,25.7551,8900.0
2009-05-15 11:00:00,39.11,39.16,39.08,39.15,6100.0,25.7551,25.788,25.7354,25.7814,6100.0
2009-05-15 11:05:00,39.14,39.14,39.07,39.08,15100.0,25.7749,25.7749,25.7288,25.7354,15100.0
2009-05-15 11:10:00,39.09,39.14,39.06,39.12,8600.0,25.7419,25.7749,25.7222,25.7617,8600.0
2009-05-15 11:15:00,39.1,39.11,39.09,39.09,2200.0,25.7485,25.7551,25.7419,25.7419,2200.0
2009-05-15 11:20:00,39.05,39.05,39.02,39.03,1100.0,25.7156,25.7156,25.6958,25.7024,1100.0
2009-05-15 11:25:00,39.02,39.04,39.0,39.04,1800.0,25.6958,25.709,25.6827,25.709,1800.0
2009-05-15 11:30:00,39.04,39.04,39.0,39.0,400.0,25.709,25.709,25.6827,25.6827,400.0
2009-05-15 11:35:00,39.03,39.03,38.93,38.93,3100.0,25.7024,25.7024,25.6366,25.6366,3100.0
2009-05-15 11:40:00,38.89,38.89,38.84,38.84,8000.0,25.6102,25.6102,25.5773,25.5773,8000.0
2009-05-15 11:45:00,38.8,38.86,38.8,38.85,59300.0,25.551,25.5905,25.551,25.5839,59300.0
2009-05-15 11:50:00,38.77,38.77,38.72,38.74,3000.0,25.5312,25.5312,25.4983,25.5115,3000.0
2009-05-15 11:55:00,38.7,38.7,38.64,38.64,3000.0,25.4851,25.4851,25.4456,25.4456,3000.0
2009-05-15 12:00:00,38.65,38.72,38.64,38.69,8500.0,25.4522,25.4983,25.4456,25.4785,8500.0
2009-05-15 12:05:00,38.7,38.72,38.69,38.69,2500.0,25.4851,25.4983,25.4785,25.4785,2500.0
2009-05-15 12:10:00,38.69,38.72,38.69,38.72,2100.0,25.4785,25.4983,25.4785,25.4983,2100.0
2009-05-15 12:15:00,38.71,38.71,38.62,38.62,7000.0,25.4917,25.4917,25.4324,25.4324,7000.0
2009-05-15 12:20:00,38.64,38.71,38.62,38.69,7600.0,25.4456,25.4917,25.4324,25.4785,7600.0
2009-05-15 12:25:00,38.7,38.75,38.7,38.71,3900.0,25.4851,25.518,25.4851,25.4917,3900.0
2009-05-15 12:30:00,38.71,38.72,38.71,38.72,2400.0,25.4917,25.4983,25.4917,25.4983,2400.0
2009-05-15 12:35:00,38.68,38.69,38.65,38.69,2500.0,25.4719,25.4785,25.4522,25.4785,2500.0
2009-05-15 12:40:00,38.7,38.71,38.69,38.69,1400.0,25.4851,25.4917,25.4785,25.4785,1400.0
2009-05-15 12:45:00,38.69,38.69,38.64,38.64,2400.0,25.4785,25.4785,25.4456,25.4456,2400.0
2009-05-15 12:50:00,38.66,38.68,38.62,38.62,2900.0,25.4588,25.4719,25.4324,25.4324,2900.0
2009-05-15 12:55:00,38.58,38.61,38.58,38.61,1600.0,25.4061,25.4258,25.4061,25.4258,1600.0
2009-05-15 13:00:00,38.62,38.63,38.59,38.61,3800.0,25.4324,25.439,25.4127,25.4258,3800.0
2009-05-15 13:05:00,38.63,38.67,38.63,38.66,2600.0,25.439,25.4654,25.439,25.4588,2600.0
2009-05-15 13:10:00,38.66,38.67,38.62,38.66,5500.0,25.4588,25.4654,25.4324,25.4588,5500.0
2009-05-15 13:15:00,38.69,38.73,38.69,38.72,900.0,25.4785,25.5049,25.4785,25.4983,900.0
2009-05-15 13:20:00,38.69,38.71,38.67,38.67,2600.0,25.4785,25.4917,25.4654,25.4654,2600.0
2009-05-15 13:25:00,38.66,38.66,38.59,38.6,16100.0,25.4588,25.4588,25.4127,25.4193,16100.0
2009-05-15 13:30:00,38.6,38.66,38.6,38.64,1600.0,25.4193,25.4588,25.4193,25.4456,1600.0
2009-05-15 13:35:00,38.63,38.63,38.58,38.59,2500.0,25.439,25.439,25.4061,25.4127,2500.0
2009-05-15 13:40:00,38.59,38.6,38.57,38.57,4800.0,25.4127,25.4193,25.3995,25.3995,4800.0
2009-05-15 13:45:00,38.54,38.64,38.54,38.62,2300.0,25.3797,25.4456,25.3797,25.4324,2300.0
2009-05-15 13:50:00,38.63,38.65,38.6,38.6,3400.0,25.439,25.4522,25.4193,25.4193,3400.0
2009-05-15 13:55:00,38.6,38.6,38.58,38.6,3400.0,25.4193,25.4193,25.4061,25.4193,3400.0
2009-05-15 14:00:00,38.59,38.62,38.58,38.61,10700.0,25.4127,25.4324,25.4061,25.4258,10700.0
2009-05-15 14:05:00,38.6,38.62,38.54,38.62,5500.0,25.4193,25.4324,25.3797,25.4324,5500.0
2009-05-15 14:10:00,38.64,38.68,38.63,38.63,5600.0,25.4456,25.4719,25.439,25.439,5600.0
2009-05-15 14:15:00,38.63,38.68,38.61,38.64,6900.0,25.439,25.4719,25.4258,25.4456,6900.0
2009-05-15 14:20:00,38.66,38.69,38.62,38.66,15200.0,25.4588,25.4785,25.4324,25.4588,15200.0
2009-05-15 14:25:00,38.67,38.67,38.59,38.6,2400.0,25.4654,25.4654,25.4127,25.4193,2400.0
2009-05-15 14:30:00,38.61,38.61,38.55,38.55,900.0,25.4258,25.4258,25.3863,25.3863,900.0
2009-05-15 14:35:00,38.53,38.54,38.53,38.54,3400.0,25.3732,25.3797,25.3732,25.3797,3400.0
2009-05-15 14:40:00,38.54,38.54,38.42,38.45,7400.0,25.3797,25.3797,25.3007,25.3205,7400.0
2009-05-15 14:45:00,38.44,38.44,38.39,38.42,2900.0,25.3139,25.3139,25.281,25.3007,2900.0
2009-05-15 14:50:00,38.43,38.45,38.42,38.45,2500.0,25.3073,25.3205,25.3007,25.3205,2500.0
2009-05-15 14:55:00,38.47,38.49,38.42,38.45,4500.0,25.3336,25.3468,25.3007,25.3205,4500.0
2009-05-15 15:00:00,38.45,38.46,38.35,38.35,8700.0,25.3205,25.3271,25.2546,25.2546,8700.0
2009-05-15 15:05:00,38.38,38.47,38.33,38.4,7600.0,25.2744,25.3336,25.2415,25.2876,7600.0
2009-05-15 15:10:00,38.39,38.48,38.39,38.48,4800.0,25.281,25.3402,25.281,25.3402,4800.0
2009-05-15 15:15:00,38.49,38.49,38.4,38.42,18700.0,25.3468,25.3468,25.2876,25.3007,18700.0
2009-05-15 15:20:00,38.45,38.53,38.42,38.53,7000.0,25.3205,25.3732,25.3007,25.3732,7000.0
2009-05-15 15:25:00,38.55,38.63,38.55,38.59,9500.0,25.3863,25.439,25.3863,25.4127,9500.0
2009-05-15 15:30:00,38.63,38.63,38.49,38.5,8400.0,25.439,25.439,25.3468,25.3534,8400.0
2009-05-15 15:35:00,38.51,38.56,38.49,38.49,10600.0,25.36,25.3929,25.3468,25.3468,10600.0
2009-05-15 15:40:00,38.48,38.64,38.47,38.64,19400.0,25.3402,25.4456,25.3336,25.4456,19400.0
2009-05-15 15:45:00,38.61,38.64,38.56,38.6,5300.0,25.4258,25.4456,25.3929,25.4193,5300.0
2009-05-15 15:50:00,38.59,38.61,38.58,38.58,9600.0,25.4127,25.4258,25.4061,25.4061,9600.0
2009-05-15 15:55:00,38.58,38.61,38.53,38.61,14900.0,25.4061,25.4258,25.3732,25.4258,14900.0
2009-05-18 09:30:00,39.05,39.22,39.05,39.16,17400.0,25.7156,25.8275,25.7156,25.788,17400.0
2009-05-18 09:35:00,39.13,39.21,39.1,39.18,3300.0,25.7683,25.821,25.7485,25.8012,3300.0
2009-05-18 09:40:00,39.18,39.18,39.08,39.18,3800.0,25.8012,25.8012,25.7354,25.8012,3800.0
2009-05-18 09:45:00,39.19,39.21,39.15,39.19,7100.0,25.8078,25.821,25.7814,25.8078,7100.0
2009-05-18 09:50:00,39.23,39.25,39.17,39.17,2300.0,25.8341,25.8473,25.7946,25.7946,2300.0
2009-05-18 09:55:00,39.21,39.21,39.16,39.16,3900.0,25.821,25.821,25.788,25.788,3900.0
2009-05-18 10:00:00,39.2,39.2,39.11,39.14,4600.0,25.8144,25.8144,25.7551,25.7749,4600.0
2009-05-18 10:05:00,39.15,39.22,39.15,39.18,5700.0,25.7814,25.8275,25.7814,25.8012,5700.0
2009-05-18 10:10:00,39.19,39.21,39.12,39.14,10900.0,25.8078,25.821,25.7617,25.7749,10900.0
2009-05-18 10:15:00,39.16,39.22,39.15,39.22,6300.0,25.788,25.8275,25.7814,25.8275,6300.0
2009-05-18 10:20:00,39.24,39.37,39.24,39.35,5400.0,25.8407,25.9263,25.8407,25.9132,5400.0
2009-05-18 10:25:00,39.35,39.38,39.32,39.32,3800.0,25.9132,25.9329,25.8934,25.8934,3800.0
2009-05-18 10:30:00,39.34,39.4,39.31,39.32,9300.0,25.9066,25.9461,25.8868,25.8934,9300.0
2009-05-18 10:35:00,39.35,39.35,39.33,39.33,600.0,25.9132,25.9132,25.9,25.9,600.0
2009-05-18 10:40:00,39.31,39.4,39.31,39.36,8000.0,25.8868,25.9461,25.8868,25.9197,8000.0
2009-05-18 10:45:00,39.37,39.48,39.37,39.47,7600.0,25.9263,25.9988,25.9263,25.9922,7600.0
2009-05-18 10:50:00,39.46,39.48,39.43,39.43,3800.0,25.9856,25.9988,25.9658,25.9658,3800.0
2009-05-18 10:55:00,39.47,39.47,39.45,39.46,2200.0,25.9922,25.9922,25.979,25.9856,2200.0
2009-05-18 11:00:00,39.46,39.49,39.43,39.43,8100.0,25.9856,26.0054,25.9658,25.9658,8100.0
2009-05-18 11:05:00,39.45,39.46,39.42,39.43,4000.0,25.979,25.9856,25.9593,25.9658,4000.0
2009-05-18 11:10:00,39.41,39.44,39.41,39.44,1500.0,25.9527,25.9724,25.9527,25.9724,1500.0
2009-05-18 11:15:00,39.47,39.47,39.43,39.43,1400.0,25.9922,25.9922,25.9658,25.9658,1400.0
2009-05-18 11:20:00,39.44,39.49,39.44,39.46,3000.0,25.9724,26.0054,25.9724,25.9856,3000.0
2009-05-18 11:25:00,39.46,39.47,39.46,39.46,500.0,25.9856,25.9922,25.9856,25.9856,500.0
2009-05-18 11:30:00,39.49,39.53,39.49,39.53,5400.0,26.0054,26.0317,26.0054,26.0317,5400.0
2009-05-18 11:35:00,39.52,39.52,39.48,39.48,3700.0,26.0251,26.0251,25.9988,25.9988,3700.0
2009-05-18 11:40:00,39.49,39.51,39.49,39.51,800.0,26.0054,26.0185,26.0054,26.0185,800.0
2009-05-18 11:45:00,39.53,39.53,39.44,39.46,5000.0,26.0317,26.0317,25.9724,25.9856,5000.0
2009-05-18 11:50:00,39.46,39.52,39.46,39.49,3100.0,25.9856,26.0251,25.9856,26.0054,3100.0
2009-05-18 11:55:00,39.5,39.52,39.44,39.44,5000.0,26.0119,26.0251,25.9724,25.9724,5000.0
2009-05-18 12:00:00,39.44,39.46,39.43,39.43,6700.0,25.9724,25.9856,25.9658,25.9658,6700.0
2009-05-18 12:05:00,39.43,39.45,39.43,39.43,3200.0,25.9658,25.979,25.9658,25.9658,3200.0
2009-05-18 12:10:00,39.43,39.43,39.42,39.43,2500.0,25.9658,25.9658,25.9593,25.9658,2500.0
2009-05-18 12:15:00,39.44,39.45,39.43,39.43,6300.0,25.9724,25.979,25.9658,25.9658,6300.0
2009-05-18 12:20:00,39.42,39.44,39.41,39.44,1700.0,25.9593,25.9724,25.9527,25.9724,1700.0
2009-05-18 12:25:00,39.47,39.51,39.45,39.51,7700.0,25.9922,26.0185,25.979,26.0185,7700.0
2009-05-18 12:30:00,39.51,39.53,39.5,39.53,3200.0,26.0185,26.0317,26.0119,26.0317,3200.0
2009-05-18 12:35:00,39.53,39.53,39.52,39.52,600.0,26.0317,26.0317,26.0251,26.0251,600.0
2009-05-18 12:40:00,39.53,39.63,39.53,39.63,3200.0,26.0317,26.0975,26.0317,26.0975,3200.0
2009-05-18 12:45:00,39.62,39.65,39.62,39.64,2300.0,26.091,26.1107,26.091,26.1041,2300.0
2009-05-18 12:50:00,39.62,39.64,39.61,39.61,1800.0,26.091,26.1041,26.0844,26.0844,1800.0
2009-05-18 12:55:00,39.61,39.63,39.61,39.62,2500.0,26.0844,26.0975,26.0844,26.091,2500.0
2009-05-18 13:00:00,39.64,39.64,39.56,39.59,3000.0,26.1041,26.1041,26.0514,26.0712,3000.0
2009-05-18 13:05:00,39.57,39.57,39.54,39.54,2200.0,26.058,26.058,26.0383,26.0383,2200.0
2009-05-18 13:10:00,39.55,39.59,39.53,39.59,5900.0,26.0449,26.0712,26.0317,26.0712,5900.0
2009-05-18 13:15:00,39.58,39.58,39.53,39.54,3100.0,26.0646,26.0646,26.0317,26.0383,3100.0
2009-05-18 13:20:00,39.54,39.54,39.53,39.53,4100.0,26.0383,26.0383,26.0317,26.0317,4100.0
2009-05-18 13:25:00,39.53,39.54,39.51,39.54,1500.0,26.0317,26.0383,26.0185,26.0383,1500.0
2009-05-18 13:30:00,39.53,39.56,39.52,39.53,4500.0,26.0317,26.0514,26.0251,26.0317,4500.0
2009-05-18 13:35:00,39.55,39.56,39.52,39.54,9600.0,26.0449,26.0514,26.0251,26.0383,9600.0
2009-05-18 13:40:00,39.54,39.55,39.48,39.51,10400.0,26.0383,26.0449,25.9988,26.0185,10400.0
2009-05-18 13:45:00,39.5,39.51,39.48,39.48,3100.0,26.0119,26.0185,25.9988,25.9988,3100.0
2009-05-18 13:50:00,39.49,39.52,39.49,39.52,1100.0,26.0054,26.0251,26.0054,26.0251,1100.0
2009-05-18 13:55:00,39.48,39.53,39.48,39.5,7100.0,25.9988,26.0317,25.9988,26.0119,7100.0
2009-05-18 14:00:00,39.5,39.51,39.49,39.51,5300.0,26.0119,26.0185,26.0054,26.0185,5300.0
2009-05-18 14:05:00,39.51,39.53,39.51,39.53,1600.0,26.0185,26.0317,26.0185,26.0317,1600.0
2009-05-18 14:10:00,39.52,39.57,39.49,39.49,6400.0,26.0251,26.058,26.0054,26.0054,6400.0
2009-05-18 14:15:00,39.5,39.57,39.5,39.5,8800.0,26.0119,26.058,26.0119,26.0119,8800.0
2009-05-18 14:20:00,39.51,39.51,39.48,39.48,1300.0,26.0185,26.0185,25.9988,25.9988,1300.0
2009-05-18 14:25:00,39.48,39.5,39.42,39.45,6900.0,25.9988,26.0119,25.9593,25.979,6900.0
2009-05-18 14:30:00,39.48,39.56,39.47,39.54,6200.0,25.9988,26.0514,25.9922,26.0383,6200.0
2009-05-18 14:35:00,39.54,39.56,39.53,39.55,6500.0,26.0383,26.0514,26.0317,26.0449,6500.0
2009-05-18 14:40:00,39.54,39.63,39.53,39.62,7800.0,26.0383,26.0975,26.0317,26.091,7800.0
2009-05-18 14:45:00,39.66,39.69,39.66,39.66,4000.0,26.1173,26.1371,26.1173,26.1173,4000.0
2009-05-18 14:50:00,39.67,39.7,39.67,39.68,3000.0,26.1239,26.1436,26.1239,26.1305,3000.0
2009-05-18 14:55:00,39.68,39.71,39.65,39.67,19500.0,26.1305,26.1502,26.1107,26.1239,19500.0
2009-05-18 15:00:00,39.66,39.67,39.59,39.59,17300.0,26.1173,26.1239,26.0712,26.0712,17300.0
2009-05-18 15:05:00,39.6,39.67,39.6,39.67,3900.0,26.0778,26.1239,26.0778,26.1239,3900.0
2009-05-18 15:10:00,39.65,39.65,39.58,39.63,12100.0,26.1107,26.1107,26.0646,26.0975,12100.0
2009-05-18 15:15:00,39.64,39.66,39.62,39.62,11800.0,26.1041,26.1173,26.091,26.091,11800.0
2009-05-18 15:20:00,39.63,39.64,39.59,39.62,5800.0,26.0975,26.1041,26.0712,26.091,5800.0
2009-05-18 15:25:00,39.63,39.66,39.59,39.59,3700.0,26.0975,26.1173,26.0712,26.0712,3700.0
2009-05-18 15:30:00,39.61,39.67,39.57,39.67,11200.0,26.0844,26.1239,26.058,26.1239,11200.0
2009-05-18 15:35:00,39.66,39.72,39.65,39.72,6500.0,26.1173,26.1568,26.1107,26.1568,6500.0
2009-05-18 15:40:00,39.74,39.74,39.64,39.71,19000.0,26.17,26.17,26.1041,26.1502,19000.0
2009-05-18 15:45:00,39.71,39.82,39.69,39.82,7900.0,26.1502,26.2227,26.1371,26.2227,7900.0
2009-05-18 15:50:00,39.82,39.88,39.81,39.87,14400.0,26.2227,26.2622,26.2161,26.2556,14400.0
2009-05-18 15:55:00,39.87,39.96,39.87,39.9,19000.0,26.2556,26.3149,26.2556,26.2753,19000.0
2009-05-19 09:30:00,39.94,39.95,39.8,39.87,12800.0,26.3017,26.3083,26.2095,26.2556,12800.0
2009-05-19 09:35:00,39.85,40.01,39.82,39.99,9600.0,26.2424,26.3478,26.2227,26.3346,9600.0
2009-05-19 09:40:00,39.99,39.99,39.85,39.85,15300.0,26.3346,26.3346,26.2424,26.2424,15300.0
2009-05-19 09:45:00,39.83,39.88,39.81,39.85,4900.0,26.2293,26.2622,26.2161,26.2424,4900.0
2009-05-19 09:50:00,39.82,39.82,39.73,39.74,9200.0,26.2227,26.2227,26.1634,26.17,9200.0
2009-05-19 09:55:00,39.75,39.78,39.74,39.77,5800.0,26.1766,26.1963,26.17,26.1897,5800.0
2009-05-19 10:00:00,39.74,39.77,39.71,39.76,2800.0,26.17,26.1897,26.1502,26.1832,2800.0
2009-05-19 10:05:00,39.77,39.89,39.77,39.87,7400.0,26.1897,26.2688,26.1897,26.2556,7400.0
2009-05-19 10:10:00,39.87,39.93,39.87,39.91,6300.0,26.2556,26.2951,26.2556,26.2819,6300.0
2009-05-19 10:15:00,39.91,39.98,39.91,39.98,3300.0,26.2819,26.328,26.2819,26.328,3300.0
2009-05-19 10:20:00,39.95,39.99,39.88,39.95,6200.0,26.3083,26.3346,26.2622,26.3083,6200.0
2009-05-19 10:25:00,39.96,40.13,39.96,40.13,15200.0,26.3149,26.4268,26.3149,26.4268,15200.0
2009-05-19 10:30:00,40.16,40.18,40.15,40.17,4300.0,26.4466,26.4597,26.44,26.4532,4300.0
2009-05-19 10:35:00,40.14,40.27,40.14,40.23,3400.0,26.4334,26.519,26.4334,26.4927,3400.0
2009-05-19 10:40:00,40.24,40.24,40.2,40.21,3900.0,26.4992,26.4992,26.4729,26.4795,3900.0
2009-05-19 10:45:00,40.14,40.19,40.14,40.16,11500.0,26.4334,26.4663,26.4334,26.4466,11500.0
2009-05-19 10:50:00,40.18,40.18,40.14,40.16,7700.0,26.4597,26.4597,26.4334,26.4466,7700.0
2009-05-19 10:55:00,40.16,40.16,40.1,40.11,6300.0,26.4466,26.4466,26.4071,26.4136,6300.0
2009-05-19 11:00:00,40.11,40.18,40.11,40.15,1900.0,26.4136,26.4597,26.4136,26.44,1900.0
2009-05-19 11:05:00,40.1,40.1,40.02,40.06,7000.0,26.4071,26.4071,26.3544,26.3807,7000.0
2009-05-19 11:10:00,40.05,40.05,39.98,40.01,6700.0,26.3741,26.3741,26.328,26.3478,6700.0
2009-05-19 11:15:00,40.01,40.05,40.01,40.03,2900.0,26.3478,26.3741,26.3478,26.361,2900.0
2009-05-19 11:20:00,40.03,40.05,39.97,39.97,4000.0,26.361,26.3741,26.3214,26.3214,4000.0
2009-05-19 11:25:00,39.98,40.08,39.98,40.08,5400.0,26.328,26.3939,26.328,26.3939,5400.0
2009-05-19 11:30:00,40.1,40.13,40.09,40.12,3000.0,26.4071,26.4268,26.4005,26.4202,3000.0
2009-05-19 11:35:00,40.14,40.17,40.13,40.15,4900.0,26.4334,26.4532,26.4268,26.44,4900.0
2009-05-19 11:40:00,40.16,40.21,40.13,40.21,4700.0,26.4466,26.4795,26.4268,26.4795,4700.0
2009-05-19 11:45:00,40.2,40.2,40.17,40.2,4200.0,26.4729,26.4729,26.4532,26.4729,4200.0
2009-05-19 11:50:00,40.2,40.2,40.09,40.09,7100.0,26.4729,26.4729,26.4005,26.4005,7100.0
2009-05-19 11:55:00,40.1,40.16,40.1,40.11,8100.0,26.4071,26.4466,26.4071,26.4136,8100.0
2009-05-19 12:00:00,40.11,40.11,40.08,40.09,4300.0,26.4136,26.4136,26.3939,26.4005,4300.0
2009-05-19 12:05:00,40.07,40.1,40.06,40.1,3400.0,26.3873,26.4071,26.3807,26.4071,3400.0
2009-05-19 12:10:00,40.09,40.12,40.07,40.08,2500.0,26.4005,26.4202,26.3873,26.3939,2500.0
2009-05-19 12:15:00,40.1,40.15,40.1,40.13,2400.0,26.4071,26.44,26.4071,26.4268,2400.0
2009-05-19 12:20:00,40.13,40.13,40.1,40.11,4000.0,26.4268,26.4268,26.4071,26.4136,4000.0
2009-05-19 12:25:00,40.14,40.19,40.13,40.17,5500.0,26.4334,26.4663,26.4268,26.4532,5500.0
2009-05-19 12:30:00,40.16,40.16,40.09,40.09,7800.0,26.4466,26.4466,26.4005,26.4005,7800.0
2009-05-19 12:35:00,40.08,40.08,40.04,40.05,3200.0,26.3939,26.3939,26.3675,26.3741,3200.0
2009-05-19 12:40:00,40.06,40.09,40.06,40.07,1200.0,26.3807,26.4005,26.3807,26.3873,1200.0
2009-05-19 12:45:00,40.06,40.07,40.04,40.06,4600.0,26.3807,26.3873,26.3675,26.3807,4600.0
2009-05-19 12:50:00,40.05,40.05,39.99,40.0,8800.0,26.3741,26.3741,26.3346,26.3412,8800.0
2009-05-19 12:55:00,39.98,39.99,39.95,39.95,7700.0,26.328,26.3346,26.3083,26.3083,7700.0
2009-05-19 13:00:00,39.96,39.99,39.96,39.99,3000.0,26.3149,26.3346,26.3149,26.3346,3000.0
2009-05-19 13:05:00,40.01,40.06,40.01,40.06,2600.0,26.3478,26.3807,26.3478,26.3807,2600.0
2009-05-19 13:10:00,40.06,40.07,40.03,40.04,4400.0,26.3807,26.3873,26.361,26.3675,4400.0
2009-05-19 13:15:00,40.05,40.1,40.05,40.1,1300.0,26.3741,26.4071,26.3741,26.4071,1300.0
2009-05-19 13:20:00,40.14,40.2,40.14,40.19,5800.0,26.4334,26.4729,26.4334,26.4663,5800.0
2009-05-19 13:25:00,40.19,40.19,40.15,40.16,17200.0,26.4663,26.4663,26.44,26.4466,17200.0
2009-05-19 13:30:00,40.19,40.19,40.08,40.09,10000.0,26.4663,26.4663,26.3939,26.4005,10000.0
2009-05-19 13:35:00,40.09,40.13,40.06,40.12,9800.0,26.4005,26.4268,26.3807,26.4202,9800.0
2009-05-19 13:40:00,40.13,40.14,40.06,40.07,15700.0,26.4268,26.4334,26.3807,26.3873,15700.0
2009-05-19 13:45:00,40.09,40.12,40.09,40.11,7100.0,26.4005,26.4202,26.4005,26.4136,7100.0
2009-05-19 13:50:00,40.04,40.04,40.04,40.04,400.0,26.3675,26.3675,26.3675,26.3675,400.0
2009-05-19 13:55:00,40.05,40.08,40.02,40.07,5500.0,26.3741,26.3939,26.3544,26.3873,5500.0
2009-05-19 14:00:00,40.07,40.07,39.94,39.94,5200.0,26.3873,26.3873,26.3017,26.3017,5200.0
2009-05-19 14:05:00,39.95,40.01,39.94,40.01,4300.0,26.3083,26.3478,26.3017,26.3478,4300.0
2009-05-19 14:10:00,40.02,40.02,39.99,40.0,3800.0,26.3544,26.3544,26.3346,26.3412,3800.0
2009-05-19 14:15:00,39.97,40.05,39.97,40.04,7500.0,26.3214,26.3741,26.3214,26.3675,7500.0
2009-05-19 14:20:00,40.07,40.12,40.07,40.12,12700.0,26.3873,26.4202,26.3873,26.4202,12700.0
2009-05-19 14:25:00,40.1,40.14,40.09,40.13,6600.0,26.4071,26.4334,26.4005,26.4268,6600.0
2009-05-19 14:30:00,40.13,40.17,40.12,40.15,14400.0,26.4268,26.4532,26.4202,26.44,14400.0
2009-05-19 14:35:00,40.18,40.18,40.13,40.15,3500.0,26.4597,26.4597,26.4268,26.44,3500.0
2009-05-19 14:40:00,40.15,40.16,40.13,40.16,6100.0,26.44,26.4466,26.4268,26.4466,6100.0
2009-05-19 14:45:00,40.16,40.24,40.16,40.22,6800.0,26.4466,26.4992,26.4466,26.4861,6800.0
2009-05-19 14:50:00,40.22,40.22,40.18,40.22,4200.0,26.4861,26.4861,26.4597,26.4861,4200.0
2009-05-19 14:55:00,40.21,40.21,40.15,40.16,8500.0,26.4795,26.4795,26.44,26.4466,8500.0
2009-05-19 15:00:00,40.16,40.2,40.15,40.2,3500.0,26.4466,26.4729,26.44,26.4729,3500.0
2009-05-19 15:05:00,40.2,40.23,40.18,40.19,5800.0,26.4729,26.4927,26.4597,26.4663,5800.0
2009-05-19 15:10:00,40.19,40.19,40.13,40.13,3300.0,26.4663,26.4663,26.4268,26.4268,3300.0
2009-05-19 15:15:00,40.12,40.14,40.11,40.14,4100.0,26.4202,26.4334,26.4136,26.4334,4100.0
2009-05-19 15:20:00,40.17,40.2,40.12,40.2,16300.0,26.4532,26.4729,26.4202,26.4729,16300.0
2009-05-19 15:25:00,40.18,40.2,40.14,40.16,13300.0,26.4597,26.4729,26.4334,26.4466,13300.0
2009-05-19 15:30:00,40.17,40.17,40.02,40.03,10200.0,26.4532,26.4532,26.3544,26.361,10200.0
2009-05-19 15:35:00,40.0,40.1,40.0,40.06,18700.0,26.3412,26.4071,26.3412,26.3807,18700.0
2009-05-19 15:40:00,40.06,40.1,39.94,39.94,8800.0,26.3807,26.4071,26.3017,26.3017,8800.0
2009-05-19 15:45:00,39.93,40.0,39.9,39.9,22000.0,26.2951,26.3412,26.2753,26.2753,22000.0
2009-05-19 15:50:00,39.88,39.96,39.84,39.85,19200.0,26.2622,26.3149,26.2358,26.2424,19200.0
2009-05-19 15:55:00,39.85,39.87,39.75,39.78,26000.0,26.2424,26.2556,26.1766,26.1963,26000.0
2009-05-20 09:30:00,40.28,40.4,40.24,40.33,20000.0,26.5256,26.6046,26.4992,26.5585,20000.0
2009-05-20 09:35:00,40.34,40.34,40.28,40.28,7700.0,26.5651,26.5651,26.5256,26.5256,7700.0
2009-05-20 09:40:00,40.28,40.38,40.25,40.34,11400.0,26.5256,26.5914,26.5058,26.5651,11400.0
2009-05-20 09:45:00,40.32,40.45,40.32,40.42,14100.0,26.5519,26.6375,26.5519,26.6178,14100.0
2009-05-20 09:50:00,40.45,40.52,40.43,40.48,9700.0,26.6375,26.6836,26.6244,26.6573,9700.0
2009-05-20 09:55:00,40.44,40.46,40.41,40.46,2600.0,26.631,26.6441,26.6112,26.6441,2600.0
2009-05-20 10:00:00,40.46,40.54,40.46,40.52,8100.0,26.6441,26.6968,26.6441,26.6836,8100.0
2009-05-20 10:05:00,40.5,40.53,40.47,40.49,8400.0,26.6705,26.6902,26.6507,26.6639,8400.0
2009-05-20 10:10:00,40.49,40.5,40.41,40.43,8700.0,26.6639,26.6705,26.6112,26.6244,8700.0
2009-05-20 10:15:00,40.43,40.52,40.43,40.51,8600.0,26.6244,26.6836,26.6244,26.6771,8600.0
2009-05-20 10:20:00,40.52,40.57,40.52,40.57,5000.0,26.6836,26.7166,26.6836,26.7166,5000.0
2009-05-20 10:25:00,40.56,40.56,40.46,40.47,8200.0,26.71,26.71,26.6441,26.6507,8200.0
2009-05-20 10:30:00,40.46,40.52,40.46,40.46,8000.0,26.6441,26.6836,26.6441,26.6441,8000.0
2009-05-20 10:35:00,40.45,40.47,40.45,40.46,1700.0,26.6375,26.6507,26.6375,26.6441,1700.0
2009-05-20 10:40:00,40.46,40.49,40.43,40.47,8900.0,26.6441,26.6639,26.6244,26.6507,8900.0
2009-05-20 10:45:00,40.47,40.47,40.37,40.38,3500.0,26.6507,26.6507,26.5849,26.5914,3500.0
2009-05-20 10:50:00,40.38,40.41,40.37,40.38,6600.0,26.5914,26.6112,26.5849,26.5914,6600.0
2009-05-20 10:55:00,40.36,40.36,40.29,40.31,14300.0,26.5783,26.5783,26.5322,26.5453,14300.0
2009-05-20 11:00:00,40.33,40.33,40.3,40.31,1300.0,26.5585,26.5585,26.5388,26.5453,1300.0
2009-05-20 11:05:00,40.3,40.34,40.25,40.25,4700.0,26.5388,26.5651,26.5058,26.5058,4700.0
2009-05-20 11:10:00,40.24,40.26,40.2,40.26,2500.0,26.4992,26.5124,26.4729,26.5124,2500.0
2009-05-20 11:15:00,40.25,40.27,40.18,40.21,4200.0,26.5058,26.519,26.4597,26.4795,4200.0
2009-05-20 11:20:00,40.21,40.22,40.12,40.13,7500.0,26.4795,26.4861,26.4202,26.4268,7500.0
2009-05-20 11:25:00,40.13,40.15,40.12,40.15,1500.0,26.4268,26.44,26.4202,26.44,1500.0
2009-05-20 11:30:00,40.16,40.22,40.16,40.2,4000.0,26.4466,26.4861,26.4466,26.4729,4000.0
2009-05-20 11:35:00,40.22,40.24,40.2,40.22,3300.0,26.4861,26.4992,26.4729,26.4861,3300.0
2009-05-20 11:40:00,40.21,40.25,40.2,40.23,4900.0,26.4795,26.5058,26.4729,26.4927,4900.0
2009-05-20 11:45:00,40.24,40.24,40.16,40.16,3400.0,26.4992,26.4992,26.4466,26.4466,3400.0
2009-05-20 11:50:00,40.17,40.17,39.98,39.98,10700.0,26.4532,26.4532,26.328,26.328,10700.0
2009-05-20 11:55:00,39.97,39.99,39.88,39.89,6000.0,26.3214,26.3346,26.2622,26.2688,6000.0
2009-05-20 12:00:00,39.88,39.92,39.87,39.92,2300.0,26.2622,26.2885,26.2556,26.2885,2300.0
2009-05-20 12:05:00,39.92,39.96,39.86,39.86,4500.0,26.2885,26.3149,26.249,26.249,4500.0
2009-05-20 12:10:00,39.87,39.93,39.85,39.93,10300.0,26.2556,26.2951,26.2424,26.2951,10300.0
2009-05-20 12:15:00,39.93,39.94,39.89,39.89,4300.0,26.2951,26.3017,26.2688,26.2688,4300.0
2009-05-20 12:20:00,39.92,39.92,39.87,39.87,4600.0,26.2885,26.2885,26.2556,26.2556,4600.0
2009-05-20 12:25:00,39.87,39.91,39.84,39.88,3700.0,26.2556,26.2819,26.2358,26.2622,3700.0
2009-05-20 12:30:00,39.9,39.91,39.77,39.77,10500.0,26.2753,26.2819,26.1897,26.1897,10500.0
2009-05-20 12:35:00,39.77,39.8,39.76,39.8,4900.0,26.1897,26.2095,26.1832,26.2095,4900.0
2009-05-20 12:40:00,39.81,39.87,39.79,39.86,1900.0,26.2161,26.2556,26.2029,26.249,1900.0
2009-05-20 12:45:00,39.87,39.9,39.86,39.88,2900.0,26.2556,26.2753,26.249,26.2622,2900.0
2009-05-20 12:50:00,39.86,39.86,39.77,39.82,3800.0,26.249,26.249,26.1897,26.2227,3800.0
2009-05-20 12:55:00,39.85,39.85,39.79,39.79,800.0,26.2424,26.2424,26.2029,26.2029,800.0
2009-05-20 13:00:00,39.77,39.82,39.75,39.8,4000.0,26.1897,26.2227,26.1766,26.2095,4000.0
2009-05-20 13:05:00,39.8,39.85,39.76,39.83,2500.0,26.2095,26.2424,26.1832,26.2293,2500.0
2009-05-20 13:10:00,39.82,39.88,39.82,39.88,2900.0,26.2227,26.2622,26.2227,26.2622,2900.0
2009-05-20 13:15:00,39.89,39.89,39.82,39.82,13600.0,26.2688,26.2688,26.2227,26.2227,13600.0
2009-05-20 13:20:00,39.83,39.84,39.77,39.83,6600.0,26.2293,26.2358,26.1897,26.2293,6600.0
2009-05-20 13:25:00,39.85,39.9,39.83,39.89,4400.0,26.2424,26.2753,26.2293,26.2688,4400.0
2009-05-20 13:30:00,39.89,39.89,39.86,39.87,11100.0,26.2688,26.2688,26.249,26.2556,11100.0
2009-05-20 13:35:00,39.86,39.95,39.85,39.92,15500.0,26.249,26.3083,26.2424,26.2885,15500.0
2009-05-20 13:40:00,39.94,40.03,39.94,39.98,5100.0,26.3017,26.361,26.3017,26.328,5100.0
2009-05-20 13:45:00,39.98,40.03,39.96,40.01,6900.0,26.328,26.361,26.3149,26.3478,6900.0
2009-05-20 13:50:00,40.0,40.01,39.99,40.0,4100.0,26.3412,26.3478,26.3346,26.3412,4100.0
2009-05-20 13:55:00,40.02,40.02,39.99,39.99,800.0,26.3544,26.3544,26.3346,26.3346,800.0
2009-05-20 14:00:00,39.98,39.98,39.78,39.82,19100.0,26.328,26.328,26.1963,26.2227,19100.0
2009-05-20 14:05:00,39.8,39.96,39.8,39.89,9600.0,26.2095,26.3149,26.2095,26.2688,9600.0
2009-05-20 14:10:00,39.91,39.94,39.81,39.86,5800.0,26.2819,26.3017,26.2161,26.249,5800.0
2009-05-20 14:15:00,39.85,39.99,39.84,39.99,8400.0,26.2424,26.3346,26.2358,26.3346,8400.0
2009-05-20 14:20:00,39.97,40.03,39.96,40.03,5100.0,26.3214,26.361,26.3149,26.361,5100.0
2009-05-20 14:25:00,40.03,40.03,39.95,39.95,6100.0,26.361,26.361,26.3083,26.3083,6100.0
2009-05-20 14:30:00,39.91,39.91,39.8,39.85,5600.0,26.2819,26.2819,26.2095,26.2424,5600.0
2009-05-20 14:35:00,39.86,39.9,39.84,39.87,8200.0,26.249,26.2753,26.2358,26.2556,8200.0
2009-05-20 14:40:00,39.88,39.98,39.87,39.94,4200.0,26.2622,26.328,26.2556,26.3017,4200.0
2009-05-20 14:45:00,39.94,39.96,39.92,39.93,4500.0,26.3017,26.3149,26.2885,26.2951,4500.0
2009-05-20 14:50:00,39.92,39.99,39.88,39.95,10700.0,26.2885,26.3346,26.2622,26.3083,10700.0
2009-05-20 14:55:00,39.95,39.96,39.88,39.93,4700.0,26.3083,26.3149,26.2622,26.2951,4700.0
2009-05-20 15:00:00,39.89,39.92,39.79,39.79,20600.0,26.2688,26.2885,26.2029,26.2029,20600.0
2009-05-20 15:05:00,39.79,39.85,39.73,39.73,16300.0,26.2029,26.2424,26.1634,26.1634,16300.0
2009-05-20 15:10:00,39.72,39.74,39.63,39.65,7400.0,26.1568,26.17,26.0975,26.1107,7400.0
2009-05-20 15:15:00,39.62,39.64,39.58,39.63,3500.0,26.091,26.1041,26.0646,26.0975,3500.0
2009-05-20 15:20:00,39.65,39.65,39.5,39.51,21900.0,26.1107,26.1107,26.0119,26.0185,21900.0
2009-05-20 15:25:00,39.5,39.6,39.48,39.55,19700.0,26.0119,26.0778,25.9988,26.0449,19700.0
2009-05-20 15:30:00,39.55,39.55,39.45,39.52,7800.0,26.0449,26.0449,25.979,26.0251,7800.0
2009-05-20 15:35:00,39.54,39.62,39.48,39.55,11000.0,26.0383,26.091,25.9988,26.0449,11000.0
2009-05-20 15:40:00,39.56,39.56,39.35,39.38,14000.0,26.0514,26.0514,25.9132,25.9329,14000.0
2009-05-20 15:45:00,39.38,39.45,39.38,39.44,11400.0,25.9329,25.979,25.9329,25.9724,11400.0
2009-05-20 15:50:00,39.43,39.47,39.35,39.45,18400.0,25.9658,25.9922,25.9132,25.979,18400.0
2009-05-20 15:55:00,39.45,39.51,39.41,39.44,2600.0,25.979,26.0185,25.9527,25.9724,2600.0
2009-05-21 09:30:00,38.85,38.95,38.83,38.89,35300.0,25.5839,25.6497,25.5707,25.6102,35300.0
2009-05-21 09:35:00,38.86,38.92,38.83,38.86,15000.0,25.5905,25.63,25.5707,25.5905,15000.0
2009-05-21 09:40:00,38.86,38.98,38.84,38.97,15100.0,25.5905,25.6695,25.5773,25.6629,15100.0
2009-05-21 09:45:00,38.99,38.99,38.94,38.98,8300.0,25.6761,25.6761,25.6432,25.6695,8300.0
2009-05-21 09:50:00,38.99,39.04,38.97,38.97,12200.0,25.6761,25.709,25.6629,25.6629,12200.0
2009-05-21 09:55:00,38.97,39.01,38.88,38.89,7200.0,25.6629,25.6893,25.6036,25.6102,7200.0
2009-05-21 10:00:00,38.87,39.02,38.86,38.92,16500.0,25.5971,25.6958,25.5905,25.63,16500.0
2009-05-21 10:05:00,38.92,39.05,38.9,39.04,12700.0,25.63,25.7156,25.6168,25.709,12700.0
2009-05-21 10:10:00,39.02,39.04,38.93,38.93,20400.0,25.6958,25.709,25.6366,25.6366,20400.0
2009-05-21 10:15:00,38.92,38.94,38.8,38.8,7800.0,25.63,25.6432,25.551,25.551,7800.0
2009-05-21 10:20:00,38.8,38.83,38.74,38.76,10000.0,25.551,25.5707,25.5115,25.5246,10000.0
2009-05-21 10:25:00,38.77,38.79,38.73,38.77,12300.0,25.5312,25.5444,25.5049,25.5312,12300.0
2009-05-21 10:30:00,38.75,38.77,38.73,38.74,10100.0,25.518,25.5312,25.5049,25.5115,10100.0
2009-05-21 10:35:00,38.72,38.76,38.71,38.75,6200.0,25.4983,25.5246,25.4917,25.518,6200.0
2009-05-21 10:40:00,38.77,38.81,38.77,38.8,2000.0,25.5312,25.5575,25.5312,25.551,2000.0
2009-05-21 10:45:00,38.81,38.81,38.75,38.77,2800.0,25.5575,25.5575,25.518,25.5312,2800.0
2009-05-21 10:50:00,38.76,38.76,38.72,38.72,1100.0,25.5246,25.5246,25.4983,25.4983,1100.0
2009-05-21 10:55:00,38.72,38.72,38.63,38.63,17400.0,25.4983,25.4983,25.439,25.439,17400.0
2009-05-21 11:00:00,38.65,38.66,38.61,38.64,9100.0,25.4522,25.4588,25.4258,25.4456,9100.0
2009-05-21 11:05:00,38.66,38.66,38.63,38.63,1600.0,25.4588,25.4588,25.439,25.439,1600.0
2009-05-21 11:10:00,38.64,38.73,38.64,38.71,3300.0,25.4456,25.5049,25.4456,25.4917,3300.0
2009-05-21 11:15:00,38.71,38.76,38.71,38.74,1700.0,25.4917,25.5246,25.4917,25.5115,1700.0
2009-05-21 11:20:00,38.73,38.77,38.73,38.74,2100.0,25.5049,25.5312,25.5049,25.5115,2100.0
2009-05-21 11:25:00,38.77,38.77,38.74,38.75,2400.0,25.5312,25.5312,25.5115,25.518,2400.0
2009-05-21 11:30:00,38.75,38.77,38.72,38.75,5800.0,25.518,25.5312,25.4983,25.518,5800.0
2009-05-21 11:35:00,38.75,38.84,38.75,38.84,4300.0,25.518,25.5773,25.518,25.5773,4300.0
2009-05-21 11:40:00,38.84,38.86,38.83,38.85,7300.0,25.5773,25.5905,25.5707,25.5839,7300.0
2009-05-21 11:45:00,38.84,38.86,38.83,38.83,2400.0,25.5773,25.5905,25.5707,25.5707,2400.0
2009-05-21 11:50:00,38.84,38.88,38.83,38.88,2500.0,25.5773,25.6036,25.5707,25.6036,2500.0
2009-05-21 11:55:00,38.89,38.97,38.89,38.97,4000.0,25.6102,25.6629,25.6102,25.6629,4000.0
2009-05-21 12:00:00,38.97,39.01,38.96,38.96,4500.0,25.6629,25.6893,25.6563,25.6563,4500.0
2009-05-21 12:05:00,38.96,38.98,38.95,38.96,1700.0,25.6563,25.6695,25.6497,25.6563,1700.0
2009-05-21 12:10:00,38.97,39.0,38.93,38.93,2700.0,25.6629,25.6827,25.6366,25.6366,2700.0
2009-05-21 12:15:00,38.89,38.92,38.88,38.91,18900.0,25.6102,25.63,25.6036,25.6234,18900.0
2009-05-21 12:20:00,38.9,38.9,38.85,38.86,5400.0,25.6168,25.6168,25.5839,25.5905,5400.0
2009-05-21 12:25:00,38.87,38.88,38.84,38.86,1700.0,25.5971,25.6036,25.5773,25.5905,1700.0
2009-05-21 12:30:00,38.85,38.9,38.85,38.9,1000.0,25.5839,25.6168,25.5839,25.6168,1000.0
2009-05-21 12:35:00,38.91,38.97,38.91,38.95,4100.0,25.6234,25.6629,25.6234,25.6497,4100.0
2009-05-21 12:40:00,38.93,38.93,38.89,38.91,1400.0,25.6366,25.6366,25.6102,25.6234,1400.0
2009-05-21 12:45:00,38.92,38.93,38.87,38.93,5900.0,25.63,25.6366,25.5971,25.6366,5900.0
2009-05-21 12:50:00,38.93,38.93,38.87,38.87,400.0,25.6366,25.6366,25.5971,25.5971,400.0
2009-05-21 12:55:00,38.86,38.95,38.86,38.93,3200.0,25.5905,25.6497,25.5905,25.6366,3200.0
2009-05-21 13:00:00,38.93,38.98,38.93,38.93,1800.0,25.6366,25.6695,25.6366,25.6366,1800.0
2009-05-21 13:05:00,38.9,38.93,38.86,38.86,6600.0,25.6168,25.6366,25.5905,25.5905,6600.0
2009-05-21 13:10:00,38.88,38.89,38.87,38.88,1300.0,25.6036,25.6102,25.5971,25.6036,1300.0
2009-05-21 13:15:00,38.87,38.87,38.8,38.8,1900.0,25.5971,25.5971,25.551,25.551,1900.0
2009-05-21 13:20:00,38.79,38.79,38.74,38.76,3300.0,25.5444,25.5444,25.5115,25.5246,3300.0
2009-05-21 13:25:00,38.74,38.74,38.68,38.73,4000.0,25.5115,25.5115,25.4719,25.5049,4000.0
2009-05-21 13:30:00,38.72,38.76,38.71,38.73,12300.0,25.4983,25.5246,25.4917,25.5049,12300.0
2009-05-21 13:35:00,38.73,38.73,38.66,38.69,8600.0,25.5049,25.5049,25.4588,25.4785,8600.0
2009-05-21 13:40:00,38.7,38.7,38.69,38.69,1900.0,25.4851,25.4851,25.4785,25.4785,1900.0
2009-05-21 13:45:00,38.75,38.79,38.74,38.76,2100.0,25.518,25.5444,25.5115,25.5246,2100.0
2009-05-21 13:50:00,38.77,38.77,38.7,38.71,5200.0,25.5312,25.5312,25.4851,25.4917,5200.0
2009-05-21 13:55:00,38.71,38.76,38.71,38.74,12200.0,25.4917,25.5246,25.4917,25.5115,12200.0
2009-05-21 14:00:00,38.73,38.8,38.68,38.68,10600.0,25.5049,25.551,25.4719,25.4719,10600.0
2009-05-21 14:05:00,38.67,38.68,38.54,38.58,49000.0,25.4654,25.4719,25.3797,25.4061,49000.0
2009-05-21 14:10:00,38.58,38.58,38.48,38.5,7700.0,25.4061,25.4061,25.3402,25.3534,7700.0
2009-05-21 14:15:00,38.51,38.56,38.49,38.54,2400.0,25.36,25.3929,25.3468,25.3797,2400.0
2009-05-21 14:20:00,38.55,38.55,38.48,38.53,4000.0,25.3863,25.3863,25.3402,25.3732,4000.0
2009-05-21 14:25:00,38.52,38.55,38.52,38.55,2500.0,25.3666,25.3863,25.3666,25.3863,2500.0
2009-05-21 14:30:00,38.53,38.58,38.49,38.58,25100.0,25.3732,25.4061,25.3468,25.4061,25100.0
2009-05-21 14:35:00,38.59,38.62,38.51,38.54,3100.0,25.4127,25.4324,25.36,25.3797,3100.0
2009-05-21 14:40:00,38.54,38.54,38.46,38.46,4600.0,25.3797,25.3797,25.3271,25.3271,4600.0
2009-05-21 14:45:00,38.47,38.47,38.43,38.46,3000.0,25.3336,25.3336,25.3073,25.3271,3000.0
2009-05-21 14:50:00,38.46,38.47,38.42,38.42,5100.0,25.3271,25.3336,25.3007,25.3007,5100.0
2009-05-21 14:55:00,38.44,38.49,38.44,38.49,4100.0,25.3139,25.3468,25.3139,25.3468,4100.0
2009-05-21 15:00:00,38.5,38.57,38.48,38.56,8400.0,25.3534,25.3995,25.3402,25.3929,8400.0
2009-05-21 15:05:00,38.57,38.58,38.48,38.48,5400.0,25.3995,25.4061,25.3402,25.3402,5400.0
2009-05-21 15:10:00,38.48,38.52,38.47,38.52,11700.0,25.3402,25.3666,25.3336,25.3666,11700.0
2009-05-21 15:15:00,38.51,38.57,38.5,38.56,7400.0,25.36,25.3995,25.3534,25.3929,7400.0
2009-05-21 15:20:00,38.55,38.56,38.5,38.5,3300.0,25.3863,25.3929,25.3534,25.3534,3300.0
2009-05-21 15:25:00,38.5,38.51,38.44,38.49,7900.0,25.3534,25.36,25.3139,25.3468,7900.0
2009-05-21 15:30:00,38.59,38.67,38.59,38.62,3200.0,25.4127,25.4654,25.4127,25.4324,3200.0
2009-05-21 15:35:00,38.61,38.66,38.59,38.64,7800.0,25.4258,25.4588,25.4127,25.4456,7800.0
2009-05-21 15:40:00,38.6,38.64,38.53,38.61,8700.0,25.4193,25.4456,25.3732,25.4258,8700.0
2009-05-21 15:45:00,38.69,38.75,38.66,38.67,6300.0,25.4785,25.518,25.4588,25.4654,6300.0
2009-05-21 15:50:00,38.68,38.79,38.61,38.75,29500.0,25.4719,25.5444,25.4258,25.518,29500.0
2009-05-21 15:55:00,38.75,38.86,38.73,38.86,8000.0,25.518,25.5905,25.5049,25.5905,8000.0
2009-05-22 09:30:00,39.06,39.06,38.94,38.98,42900.0,25.7222,25.7222,25.6432,25.6695,42900.0
2009-05-22 09:35:00,38.97,38.97,38.84,38.88,23100.0,25.6629,25.6629,25.5773,25.6036,23100.0
2009-05-22 09:40:00,38.86,38.91,38.76,38.77,3700.0,25.5905,25.6234,25.5246,25.5312,3700.0
2009-05-22 09:45:00,38.76,38.78,38.7,38.78,5600.0,25.5246,25.5378,25.4851,25.5378,5600.0
2009-05-22 09:50:00,38.76,38.76,38.69,38.73,8900.0,25.5246,25.5246,25.4785,25.5049,8900.0
2009-05-22 09:55:00,38.75,38.79,38.72,38.79,7500.0,25.518,25.5444,25.4983,25.5444,7500.0
2009-05-22 10:00:00,38.74,38.84,38.73,38.84,5000.0,25.5115,25.5773,25.5049,25.5773,5000.0
2009-05-22 10:05:00,38.84,38.89,38.82,38.85,22200.0,25.5773,25.6102,25.5641,25.5839,22200.0
2009-05-22 10:10:00,38.83,38.9,38.83,38.88,9700.0,25.5707,25.6168,25.5707,25.6036,9700.0
2009-05-22 10:15:00,38.86,39.0,38.84,39.0,8600.0,25.5905,25.6827,25.5773,25.6827,8600.0
2009-05-22 10:20:00,39.0,39.06,38.99,39.01,28700.0,25.6827,25.7222,25.6761,25.6893,28700.0
2009-05-22 10:25:00,39.01,39.08,39.01,39.03,6900.0,25.6893,25.7354,25.6893,25.7024,6900.0
2009-05-22 10:30:00,38.98,39.01,38.93,38.95,33100.0,25.6695,25.6893,25.6366,25.6497,33100.0
2009-05-22 10:35:00,38.95,39.01,38.95,38.99,8500.0,25.6497,25.6893,25.6497,25.6761,8500.0
2009-05-22 10:40:00,38.98,39.12,38.98,39.12,3600.0,25.6695,25.7617,25.6695,25.7617,3600.0
2009-05-22 10:45:00,39.09,39.16,39.09,39.12,2700.0,25.7419,25.788,25.7419,25.7617,2700.0
2009-05-22 10:50:00,39.13,39.18,39.12,39.12,3500.0,25.7683,25.8012,25.7617,25.7617,3500.0
2009-05-22 10:55:00,39.12,39.13,39.1,39.13,5000.0,25.7617,25.7683,25.7485,25.7683,5000.0
2009-05-22 11:00:00,39.13,39.13,39.07,39.07,1900.0,25.7683,25.7683,25.7288,25.7288,1900.0
2009-05-22 11:05:00,39.07,39.16,39.07,39.15,2800.0,25.7288,25.788,25.7288,25.7814,2800.0
2009-05-22 11:10:00,39.16,39.18,39.16,39.18,6400.0,25.788,25.8012,25.788,25.8012,6400.0
2009-05-22 11:15:00,39.17,39.2,39.15,39.16,6600.0,25.7946,25.8144,25.7814,25.788,6600.0
2009-05-22 11:20:00,39.17,39.17,39.1,39.1,7300.0,25.7946,25.7946,25.7485,25.7485,7300.0
2009-05-22 11:25:00,39.08,39.09,39.07,39.08,7400.0,25.7354,25.7419,25.7288,25.7354,7400.0
2009-05-22 11:30:00,39.08,39.11,39.08,39.08,3200.0,25.7354,25.7551,25.7354,25.7354,3200.0
2009-05-22 11:35:00,39.05,39.05,39.02,39.02,500.0,25.7156,25.7156,25.6958,25.6958,500.0
2009-05-22 11:40:00,39.03,39.04,39.02,39.04,600.0,25.7024,25.709,25.6958,25.709,600.0
2009-05-22 11:45:00,39.05,39.07,39.04,39.06,1300.0,25.7156,25.7288,25.709,25.7222,1300.0
2009-05-22 11:50:00,39.06,39.06,38.98,38.98,1600.0,25.7222,25.7222,25.6695,25.6695,1600.0
2009-05-22 11:55:00,38.96,38.99,38.95,38.99,1900.0,25.6563,25.6761,25.6497,25.6761,1900.0
2009-05-22 12:00:00,39.01,39.04,39.0,39.04,12400.0,25.6893,25.709,25.6827,25.709,12400.0
2009-05-22 12:05:00,39.02,39.04,39.02,39.04,1200.0,25.6958,25.709,25.6958,25.709,1200.0
2009-05-22 12:10:00,39.06,39.09,39.05,39.06,2200.0,25.7222,25.7419,25.7156,25.7222,2200.0
2009-05-22 12:15:00,39.01,39.04,38.99,39.01,6900.0,25.6893,25.709,25.6761,25.6893,6900.0
2009-05-22 12:20:00,39.01,39.01,38.98,39.01,1200.0,25.6893,25.6893,25.6695,25.6893,1200.0
2009-05-22 12:25:00,39.01,39.01,38.93,38.93,5000.0,25.6893,25.6893,25.6366,25.6366,5000.0
2009-05-22 12:30:00,38.94,38.95,38.9,38.9,3200.0,25.6432,25.6497,25.6168,25.6168,3200.0
2009-05-22 12:35:00,38.89,38.94,38.89,38.94,1700.0,25.6102,25.6432,25.6102,25.6432,1700.0
2009-05-22 12:40:00,38.97,38.98,38.96,38.96,5000.0,25.6629,25.6695,25.6563,25.6563,5000.0
2009-05-22 12:45:00,38.96,38.97,38.93,38.93,1400.0,25.6563,25.6629,25.6366,25.6366,1400.0
2009-05-22 12:50:00,38.93,38.99,38.93,38.97,2100.0,25.6366,25.6761,25.6366,25.6629,2100.0
2009-05-22 12:55:00,38.98,39.04,38.98,39.02,2200.0,25.6695,25.709,25.6695,25.6958,2200.0
2009-05-22 13:00:00,39.04,39.07,39.02,39.07,10300.0,25.709,25.7288,25.6958,25.7288,10300.0
2009-05-22 13:05:00,39.08,39.08,39.03,39.03,1300.0,25.7354,25.7354,25.7024,25.7024,1300.0
2009-05-22 13:10:00,39.01,39.04,38.98,39.01,20600.0,25.6893,25.709,25.6695,25.6893,20600.0
2009-05-22 13:15:00,39.02,39.02,39.01,39.01,800.0,25.6958,25.6958,25.6893,25.6893,800.0
2009-05-22 13:20:00,39.02,39.06,39.02,39.05,4000.0,25.6958,25.7222,25.6958,25.7156,4000.0
2009-05-22 13:25:00,39.05,39.08,39.02,39.02,12800.0,25.7156,25.7354,25.6958,25.6958,12800.0
2009-05-22 13:30:00,39.01,39.01,38.89,38.93,5000.0,25.6893,25.6893,25.6102,25.6366,5000.0
2009-05-22 13:35:00,38.94,38.94,38.9,38.92,15400.0,25.6432,25.6432,25.6168,25.63,15400.0
2009-05-22 13:40:00,38.92,38.95,38.91,38.95,10700.0,25.63,25.6497,25.6234,25.6497,10700.0
2009-05-22 13:45:00,38.96,39.0,38.95,38.95,5300.0,25.6563,25.6827,25.6497,25.6497,5300.0
2009-05-22 13:50:00,38.97,38.99,38.95,38.95,4500.0,25.6629,25.6761,25.6497,25.6497,4500.0
2009-05-22 13:55:00,38.95,38.96,38.92,38.96,1600.0,25.6497,25.6563,25.63,25.6563,1600.0
2009-05-22 14:00:00,39.0,39.02,39.0,39.02,3100.0,25.6827,25.6958,25.6827,25.6958,3100.0
2009-05-22 14:05:00,38.99,39.01,38.98,38.99,3500.0,25.6761,25.6893,25.6695,25.6761,3500.0
2009-05-22 14:10:00,38.98,39.01,38.96,38.96,4400.0,25.6695,25.6893,25.6563,25.6563,4400.0
2009-05-22 14:15:00,38.96,38.97,38.93,38.97,2300.0,25.6563,25.6629,25.6366,25.6629,2300.0
2009-05-22 14:20:00,38.96,39.0,38.95,38.99,2500.0,25.6563,25.6827,25.6497,25.6761,2500.0
2009-05-22 14:25:00,38.99,39.02,38.98,39.0,4400.0,25.6761,25.6958,25.6695,25.6827,4400.0
2009-05-22 14:30:00,38.96,39.01,38.96,39.0,8000.0,25.6563,25.6893,25.6563,25.6827,8000.0
2009-05-22 14:35:00,39.01,39.01,39.01,39.01,1100.0,25.6893,25.6893,25.6893,25.6893,1100.0
2009-05-22 14:40:00,39.01,39.06,39.01,39.05,7500.0,25.6893,25.7222,25.6893,25.7156,7500.0
2009-05-22 14:45:00,39.05,39.05,39.03,39.03,6100.0,25.7156,25.7156,25.7024,25.7024,6100.0
2009-05-22 14:50:00,39.02,39.02,39.0,39.02,4500.0,25.6958,25.6958,25.6827,25.6958,4500.0
2009-05-22 14:55:00,39.02,39.09,39.02,39.09,4600.0,25.6958,25.7419,25.6958,25.7419,4600.0
2009-05-22 15:00:00,39.07,39.07,39.03,39.05,4900.0,25.7288,25.7288,25.7024,25.7156,4900.0
2009-05-22 15:05:00,39.05,39.07,39.04,39.06,6500.0,25.7156,25.7288,25.709,25.7222,6500.0
2009-05-22 15:10:00,39.07,39.15,39.07,39.11,3600.0,25.7288,25.7814,25.7288,25.7551,3600.0
2009-05-22 15:15:00,39.11,39.11,39.0,39.0,3100.0,25.7551,25.7551,25.6827,25.6827,3100.0
2009-05-22 15:20:00,38.96,38.99,38.94,38.95,7800.0,25.6563,25.6761,25.6432,25.6497,7800.0
2009-05-22 15:25:00,38.94,38.96,38.91,38.95,3400.0,25.6432,25.6563,25.6234,25.6497,3400.0
2009-05-22 15:30:00,38.94,38.96,38.92,38.95,1500.0,25.6432,25.6563,25.63,25.6497,1500.0
2009-05-22 15:35:00,39.02,39.06,39.02,39.03,1000.0,25.6958,25.7222,25.6958,25.7024,1000.0
2009-05-22 15:40:00,39.01,39.02,38.98,39.02,3200.0,25.6893,25.6958,25.6695,25.6958,3200.0
2009-05-22 15:45:00,38.96,38.96,38.84,38.88,9100.0,25.6563,25.6563,25.5773,25.6036,9100.0
2009-05-22 15:50:00,38.88,38.88,38.8,38.8,8800.0,25.6036,25.6036,25.551,25.551,8800.0
2009-05-22 15:55:00,38.78,38.79,38.74,38.79,13700.0,25.5378,25.5444,25.5115,25.5444,13700.0
2009-05-26 09:30:00,38.53,38.59,38.46,38.57,9600.0,25.3732,25.4127,25.3271,25.3995,9600.0
2009-05-26 09:35:00,38.59,38.63,38.53,38.54,9100.0,25.4127,25.439,25.3732,25.3797,9100.0
2009-05-26 09:40:00,38.53,38.66,38.51,38.65,7500.0,25.3732,25.4588,25.36,25.4522,7500.0
2009-05-26 09:45:00,38.62,38.71,38.62,38.66,3300.0,25.4324,25.4917,25.4324,25.4588,3300.0
2009-05-26 09:50:00,38.67,38.75,38.65,38.68,7400.0,25.4654,25.518,25.4522,25.4719,7400.0
2009-05-26 09:55:00,38.66,38.78,38.66,38.78,2900.0,25.4588,25.5378,25.4588,25.5378,2900.0
2009-05-26 10:00:00,38.78,39.15,38.78,39.1,12300.0,25.5378,25.7814,25.5378,25.7485,12300.0
2009-05-26 10:05:00,39.09,39.23,39.09,39.15,6100.0,25.7419,25.8341,25.7419,25.7814,6100.0
2009-05-26 10:10:00,39.16,39.29,39.15,39.25,4700.0,25.788,25.8736,25.7814,25.8473,4700.0
2009-05-26 10:15:00,39.27,39.37,39.27,39.31,9300.0,25.8605,25.9263,25.8605,25.8868,9300.0
2009-05-26 10:20:00,39.28,39.37,39.28,39.33,5400.0,25.8671,25.9263,25.8671,25.9,5400.0
2009-05-26 10:25:00,39.33,39.34,39.26,39.28,5600.0,25.9,25.9066,25.8539,25.8671,5600.0
2009-05-26 10:30:00,39.29,39.37,39.29,39.32,12900.0,25.8736,25.9263,25.8736,25.8934,12900.0
2009-05-26 10:35:00,39.34,39.47,39.34,39.38,10900.0,25.9066,25.9922,25.9066,25.9329,10900.0
2009-05-26 10:40:00,39.39,39.41,39.38,39.39,1500.0,25.9395,25.9527,25.9329,25.9395,1500.0
2009-05-26 10:45:00,39.39,39.44,39.38,39.38,4000.0,25.9395,25.9724,25.9329,25.9329,4000.0
2009-05-26 10:50:00,39.39,39.47,39.37,39.44,4200.0,25.9395,25.9922,25.9263,25.9724,4200.0
2009-05-26 10:55:00,39.46,39.46,39.4,39.4,2100.0,25.9856,25.9856,25.9461,25.9461,2100.0
2009-05-26 11:00:00,39.39,39.42,39.35,39.36,4200.0,25.9395,25.9593,25.9132,25.9197,4200.0
2009-05-26 11:05:00,39.34,39.37,39.32,39.33,4300.0,25.9066,25.9263,25.8934,25.9,4300.0
2009-05-26 11:10:00,39.33,39.36,39.32,39.36,2800.0,25.9,25.9197,25.8934,25.9197,2800.0
2009-05-26 11:15:00,39.35,39.36,39.35,39.36,300.0,25.9132,25.9197,25.9132,25.9197,300.0
2009-05-26 11:20:00,39.37,39.41,39.37,39.41,2300.0,25.9263,25.9527,25.9263,25.9527,2300.0
2009-05-26 11:25:00,39.41,39.41,39.39,39.41,7100.0,25.9527,25.9527,25.9395,25.9527,7100.0
2009-05-26 11:30:00,39.42,39.43,39.4,39.4,1800.0,25.9593,25.9658,25.9461,25.9461,1800.0
2009-05-26 11:35:00,39.4,39.41,39.38,39.4,3200.0,25.9461,25.9527,25.9329,25.9461,3200.0
2009-05-26 11:40:00,39.41,39.48,39.41,39.47,6800.0,25.9527,25.9988,25.9527,25.9922,6800.0
2009-05-26 11:45:00,39.47,39.5,39.47,39.47,3600.0,25.9922,26.0119,25.9922,25.9922,3600.0
2009-05-26 11:50:00,39.48,39.48,39.47,39.47,1300.0,25.9988,25.9988,25.9922,25.9922,1300.0
2009-05-26 11:55:00,39.47,39.49,39.45,39.45,6700.0,25.9922,26.0054,25.979,25.979,6700.0
2009-05-26 12:00:00,39.43,39.46,39.43,39.45,4100.0,25.9658,25.9856,25.9658,25.979,4100.0
2009-05-26 12:05:00,39.44,39.45,39.41,39.41,2900.0,25.9724,25.979,25.9527,25.9527,2900.0
2009-05-26 12:10:00,39.42,39.43,39.41,39.41,4500.0,25.9593,25.9658,25.9527,25.9527,4500.0
2009-05-26 12:15:00,39.42,39.45,39.42,39.45,3400.0,25.9593,25.979,25.9593,25.979,3400.0
2009-05-26 12:20:00,39.45,39.47,39.45,39.47,500.0,25.979,25.9922,25.979,25.9922,500.0
2009-05-26 12:25:00,39.51,39.54,39.5,39.54,1200.0,26.0185,26.0383,26.0119,26.0383,1200.0
2009-05-26 12:30:00,39.53,39.53,39.5,39.51,1500.0,26.0317,26.0317,26.0119,26.0185,1500.0
2009-05-26 12:35:00,39.51,39.54,39.51,39.52,3100.0,26.0185,26.0383,26.0185,26.0251,3100.0
2009-05-26 12:40:00,39.51,39.54,39.5,39.5,3400.0,26.0185,26.0383,26.0119,26.0119,3400.0
2009-05-26 12:45:00,39.51,39.6,39.48,39.6,2800.0,26.0185,26.0778,25.9988,26.0778,2800.0
2009-05-26 12:50:00,39.62,39.71,39.61,39.71,12300.0,26.091,26.1502,26.0844,26.1502,12300.0
2009-05-26 12:55:00,39.71,39.71,39.7,39.7,3700.0,26.1502,26.1502,26.1436,26.1436,3700.0
2009-05-26 13:00:00,39.69,39.7,39.69,39.7,3000.0,26.1371,26.1436,26.1371,26.1436,3000.0
2009-05-26 13:05:00,39.71,39.73,39.68,39.68,20200.0,26.1502,26.1634,26.1305,26.1305,20200.0
2009-05-26 13:10:00,39.67,39.68,39.66,39.66,1100.0,26.1239,26.1305,26.1173,26.1173,1100.0
2009-05-26 13:15:00,39.67,39.68,39.65,39.67,2800.0,26.1239,26.1305,26.1107,26.1239,2800.0
2009-05-26 13:20:00,39.66,39.66,39.61,39.63,2300.0,26.1173,26.1173,26.0844,26.0975,2300.0
2009-05-26 13:25:00,39.64,39.66,39.63,39.66,1500.0,26.1041,26.1173,26.0975,26.1173,1500.0
2009-05-26 13:30:00,39.66,39.66,39.6,39.62,3200.0,26.1173,26.1173,26.0778,26.091,3200.0
2009-05-26 13:35:00,39.61,39.65,39.61,39.65,1000.0,26.0844,26.1107,26.0844,26.1107,1000.0
2009-05-26 13:40:00,39.65,39.7,39.64,39.7,1700.0,26.1107,26.1436,26.1041,26.1436,1700.0
2009-05-26 13:45:00,39.68,39.73,39.68,39.69,11800.0,26.1305,26.1634,26.1305,26.1371,11800.0
2009-05-26 13:50:00,39.67,39.7,39.67,39.7,400.0,26.1239,26.1436,26.1239,26.1436,400.0
2009-05-26 13:55:00,39.7,39.72,39.7,39.71,1400.0,26.1436,26.1568,26.1436,26.1502,1400.0
2009-05-26 14:00:00,39.74,39.79,39.72,39.79,1800.0,26.17,26.2029,26.1568,26.2029,1800.0
2009-05-26 14:05:00,39.79,39.8,39.77,39.77,1900.0,26.2029,26.2095,26.1897,26.1897,1900.0
2009-05-26 14:10:00,39.75,39.75,39.75,39.75,300.0,26.1766,26.1766,26.1766,26.1766,300.0
2009-05-26 14:15:00,39.73,39.78,39.72,39.77,5700.0,26.1634,26.1963,26.1568,26.1897,5700.0
2009-05-26 14:20:00,39.75,39.75,39.66,39.7,5700.0,26.1766,26.1766,26.1173,26.1436,5700.0
2009-05-26 14:25:00,39.7,39.73,39.7,39.71,4800.0,26.1436,26.1634,26.1436,26.1502,4800.0
2009-05-26 14:30:00,39.71,39.75,39.71,39.75,2600.0,26.1502,26.1766,26.1502,26.1766,2600.0
2009-05-26 14:35:00,39.75,39.77,39.74,39.77,4500.0,26.1766,26.1897,26.17,26.1897,4500.0
2009-05-26 14:40:00,39.74,39.81,39.74,39.79,3700.0,26.17,26.2161,26.17,26.2029,3700.0
2009-05-26 14:45:00,39.78,39.79,39.75,39.75,6700.0,26.1963,26.2029,26.1766,26.1766,6700.0
2009-05-26 14:50:00,39.72,39.72,39.66,39.68,4100.0,26.1568,26.1568,26.1173,26.1305,4100.0
2009-05-26 14:55:00,39.65,39.66,39.62,39.62,2300.0,26.1107,26.1173,26.091,26.091,2300.0
2009-05-26 15:00:00,39.64,39.7,39.63,39.7,4400.0,26.1041,26.1436,26.0975,26.1436,4400.0
2009-05-26 15:05:00,39.68,39.69,39.63,39.67,3100.0,26.1305,26.1371,26.0975,26.1239,3100.0
2009-05-26 15:10:00,39.7,39.73,39.65,39.68,7500.0,26.1436,26.1634,26.1107,26.1305,7500.0
2009-05-26 15:15:00,39.64,39.64,39.54,39.6,6700.0,26.1041,26.1041,26.0383,26.0778,6700.0
2009-05-26 15:20:00,39.6,39.65,39.58,39.62,6800.0,26.0778,26.1107,26.0646,26.091,6800.0
2009-05-26 15:25:00,39.63,39.67,39.61,39.62,3800.0,26.0975,26.1239,26.0844,26.091,3800.0
2009-05-26 15:30:00,39.6,39.74,39.6,39.7,3200.0,26.0778,26.17,26.0778,26.1436,3200.0
2009-05-26 15:35:00,39.71,39.73,39.67,39.72,4000.0,26.1502,26.1634,26.1239,26.1568,4000.0
2009-05-26 15:40:00,39.72,39.72,39.6,39.64,7300.0,26.1568,26.1568,26.0778,26.1041,7300.0
2009-05-26 15:45:00,39.64,39.64,39.5,39.55,16700.0,26.1041,26.1041,26.0119,26.0449,16700.0
2009-05-26 15:50:00,39.57,39.69,39.54,39.66,4700.0,26.058,26.1371,26.0383,26.1173,4700.0
2009-05-26 15:55:00,39.68,39.79,39.66,39.75,8900.0,26.1305,26.2029,26.1173,26.1766,8900.0
2009-05-27 09:30:00,39.89,39.9,39.74,39.74,14400.0,26.2688,26.2753,26.17,26.17,14400.0
2009-05-27 09:35:00,39.78,39.8,39.68,39.78,9900.0,26.1963,26.2095,26.1305,26.1963,9900.0
2009-05-27 09:40:00,39.67,39.67,39.67,39.67,100.0,26.1239,26.1239,26.1239,26.1239,100.0
2009-05-27 09:45:00,39.67,39.67,39.67,39.67,0.0,26.1239,26.1239,26.1239,26.1239,0.0
2009-05-27 09:50:00,39.79,39.81,39.79,39.81,300.0,26.2029,26.2161,26.2029,26.2161,300.0
2009-05-27 09:55:00,39.78,39.78,39.75,39.76,1600.0,26.1963,26.1963,26.1766,26.1832,1600.0
2009-05-27 10:00:00,39.78,39.91,39.58,39.58,11400.0,26.1963,26.2819,26.0646,26.0646,11400.0
2009-05-27 10:05:00,39.61,39.61,39.55,39.59,10800.0,26.0844,26.0844,26.0449,26.0712,10800.0
2009-05-27 10:10:00,39.6,39.67,39.6,39.62,3100.0,26.0778,26.1239,26.0778,26.091,3100.0
2009-05-27 10:15:00,39.62,39.63,39.59,39.59,1800.0,26.091,26.0975,26.0712,26.0712,1800.0
2009-05-27 10:20:00,39.64,39.73,39.64,39.73,1300.0,26.1041,26.1634,26.1041,26.1634,1300.0
2009-05-27 10:25:00,39.72,39.76,39.71,39.72,3100.0,26.1568,26.1832,26.1502,26.1568,3100.0
2009-05-27 10:30:00,39.68,39.68,39.63,39.65,4300.0,26.1305,26.1305,26.0975,26.1107,4300.0
2009-05-27 10:35:00,39.66,39.75,39.66,39.7,2700.0,26.1173,26.1766,26.1173,26.1436,2700.0
2009-05-27 10:40:00,39.71,39.75,39.6,39.6,1400.0,26.1502,26.1766,26.0778,26.0778,1400.0
2009-05-27 10:45:00,39.61,39.65,39.58,39.65,2300.0,26.0844,26.1107,26.0646,26.1107,2300.0
2009-05-27 10:50:00,39.68,39.69,39.67,39.68,900.0,26.1305,26.1371,26.1239,26.1305,900.0
2009-05-27 10:55:00,39.66,39.73,39.66,39.73,1700.0,26.1173,26.1634,26.1173,26.1634,1700.0
2009-05-27 11:00:00,39.71,39.71,39.62,39.62,2200.0,26.1502,26.1502,26.091,26.091,2200.0
2009-05-27 11:05:00,39.58,39.63,39.57,39.6,1700.0,26.0646,26.0975,26.058,26.0778,1700.0
2009-05-27 11:10:00,39.64,39.71,39.64,39.71,3300.0,26.1041,26.1502,26.1041,26.1502,3300.0
2009-05-27 11:15:00,39.72,39.72,39.68,39.69,900.0,26.1568,26.1568,26.1305,26.1371,900.0
2009-05-27 11:20:00,39.68,39.7,39.66,39.67,5400.0,26.1305,26.1436,26.1173,26.1239,5400.0
2009-05-27 11:25:00,39.64,39.73,39.64,39.72,1400.0,26.1041,26.1634,26.1041,26.1568,1400.0
2009-05-27 11:30:00,39.67,39.81,39.67,39.81,800.0,26.1239,26.2161,26.1239,26.2161,800.0
2009-05-27 11:35:00,39.77,39.83,39.77,39.82,3300.0,26.1897,26.2293,26.1897,26.2227,3300.0
2009-05-27 11:40:00,39.81,39.82,39.76,39.78,4100.0,26.2161,26.2227,26.1832,26.1963,4100.0
2009-05-27 11:45:00,39.77,39.77,39.76,39.76,1300.0,26.1897,26.1897,26.1832,26.1832,1300.0
2009-05-27 11:50:00,39.78,39.81,39.75,39.75,1000.0,26.1963,26.2161,26.1766,26.1766,1000.0
2009-05-27 11:55:00,39.75,39.78,39.71,39.78,2900.0,26.1766,26.1963,26.1502,26.1963,2900.0
2009-05-27 12:00:00,39.79,39.84,39.79,39.83,2800.0,26.2029,26.2358,26.2029,26.2293,2800.0
2009-05-27 12:05:00,39.82,39.86,39.79,39.86,4200.0,26.2227,26.249,26.2029,26.249,4200.0
2009-05-27 12:10:00,39.86,39.89,39.83,39.88,2100.0,26.249,26.2688,26.2293,26.2622,2100.0
2009-05-27 12:15:00,39.9,39.9,39.86,39.86,3700.0,26.2753,26.2753,26.249,26.249,3700.0
2009-05-27 12:20:00,39.87,39.87,39.84,39.86,6100.0,26.2556,26.2556,26.2358,26.249,6100.0
2009-05-27 12:25:00,39.85,39.85,39.81,39.83,5000.0,26.2424,26.2424,26.2161,26.2293,5000.0
2009-05-27 12:30:00,39.83,39.84,39.81,39.84,3200.0,26.2293,26.2358,26.2161,26.2358,3200.0
2009-05-27 12:35:00,39.83,39.83,39.76,39.76,1100.0,26.2293,26.2293,26.1832,26.1832,1100.0
2009-05-27 12:40:00,39.75,39.8,39.75,39.76,2100.0,26.1766,26.2095,26.1766,26.1832,2100.0
2009-05-27 12:45:00,39.76,39.77,39.72,39.77,2200.0,26.1832,26.1897,26.1568,26.1897,2200.0
2009-05-27 12:50:00,39.75,39.77,39.75,39.76,1600.0,26.1766,26.1897,26.1766,26.1832,1600.0
2009-05-27 12:55:00,39.7,39.7,39.67,39.69,4600.0,26.1436,26.1436,26.1239,26.1371,4600.0
2009-05-27 13:00:00,39.72,39.8,39.72,39.8,2200.0,26.1568,26.2095,26.1568,26.2095,2200.0
2009-05-27 13:05:00,39.79,39.79,39.75,39.75,1700.0,26.2029,26.2029,26.1766,26.1766,1700.0
2009-05-27 13:10:00,39.75,39.78,39.75,39.78,1200.0,26.1766,26.1963,26.1766,26.1963,1200.0
2009-05-27 13:15:00,39.77,39.82,39.77,39.79,2900.0,26.1897,26.2227,26.1897,26.2029,2900.0
2009-05-27 13:20:00,39.75,39.81,39.75,39.8,2100.0,26.1766,26.2161,26.1766,26.2095,2100.0
2009-05-27 13:25:00,39.79,39.79,39.75,39.77,2300.0,26.2029,26.2029,26.1766,26.1897,2300.0
2009-05-27 13:30:00,39.76,39.76,39.64,39.64,7300.0,26.1832,26.1832,26.1041,26.1041,7300.0
2009-05-27 13:35:00,39.58,39.58,39.57,39.57,1900.0,26.0646,26.0646,26.058,26.058,1900.0
2009-05-27 13:40:00,39.58,39.61,39.55,39.61,3700.0,26.0646,26.0844,26.0449,26.0844,3700.0
2009-05-27 13:45:00,39.59,39.6,39.46,39.46,5800.0,26.0712,26.0778,25.9856,25.9856,5800.0
2009-05-27 13:50:00,39.45,39.45,39.31,39.37,10100.0,25.979,25.979,25.8868,25.9263,10100.0
2009-05-27 13:55:00,39.37,39.4,39.37,39.39,2400.0,25.9263,25.9461,25.9263,25.9395,2400.0
2009-05-27 14:00:00,39.39,39.39,39.35,39.35,1300.0,25.9395,25.9395,25.9132,25.9132,1300.0
2009-05-27 14:05:00,39.33,39.33,39.21,39.25,1900.0,25.9,25.9,25.821,25.8473,1900.0
2009-05-27 14:10:00,39.24,39.31,39.24,39.29,9300.0,25.8407,25.8868,25.8407,25.8736,9300.0
2009-05-27 14:15:00,39.26,39.31,39.25,39.29,2100.0,25.8539,25.8868,25.8473,25.8736,2100.0
2009-05-27 14:20:00,39.3,39.3,39.16,39.2,5300.0,25.8802,25.8802,25.788,25.8144,5300.0
2009-05-27 14:25:00,39.19,39.24,39.19,39.24,3700.0,25.8078,25.8407,25.8078,25.8407,3700.0
2009-05-27 14:30:00,39.27,39.28,39.2,39.21,8400.0,25.8605,25.8671,25.8144,25.821,8400.0
2009-05-27 14:35:00,39.23,39.31,39.23,39.31,2000.0,25.8341,25.8868,25.8341,25.8868,2000.0
2009-05-27 14:40:00,39.32,39.34,39.29,39.32,4900.0,25.8934,25.9066,25.8736,25.8934,4900.0
2009-05-27 14:45:00,39.31,39.39,39.31,39.38,2000.0,25.8868,25.9395,25.8868,25.9329,2000.0
2009-05-27 14:50:00,39.39,39.39,39.33,39.34,1600.0,25.9395,25.9395,25.9,25.9066,1600.0
2009-05-27 14:55:00,39.33,39.36,39.25,39.25,6000.0,25.9,25.9197,25.8473,25.8473,6000.0
2009-05-27 15:00:00,39.26,39.3,39.23,39.3,1900.0,25.8539,25.8802,25.8341,25.8802,1900.0
2009-05-27 15:05:00,39.36,39.36,39.32,39.32,1700.0,25.9197,25.9197,25.8934,25.8934,1700.0
2009-05-27 15:10:00,39.27,39.27,39.21,39.26,4100.0,25.8605,25.8605,25.821,25.8539,4100.0
2009-05-27 15:15:00,39.26,39.26,39.2,39.2,3800.0,25.8539,25.8539,25.8144,25.8144,3800.0
2009-05-27 15:20:00,39.18,39.18,39.0,39.0,6200.0,25.8012,25.8012,25.6827,25.6827,6200.0
2009-05-27 15:25:00,38.99,39.0,38.9,38.96,4600.0,25.6761,25.6827,25.6168,25.6563,4600.0
2009-05-27 15:30:00,38.95,39.01,38.95,38.96,5200.0,25.6497,25.6893,25.6497,25.6563,5200.0
2009-05-27 15:35:00,38.93,38.93,38.84,38.86,5200.0,25.6366,25.6366,25.5773,25.5905,5200.0
2009-05-27 15:40:00,38.88,38.96,38.88,38.94,8600.0,25.6036,25.6563,25.6036,25.6432,8600.0
2009-05-27 15:45:00,38.95,39.09,38.95,39.06,8800.0,25.6497,25.7419,25.6497,25.7222,8800.0
2009-05-27 15:50:00,39.06,39.06,38.88,38.89,14500.0,25.7222,25.7222,25.6036,25.6102,14500.0
2009-05-27 15:55:00,38.89,38.95,38.86,38.87,10700.0,25.6102,25.6497,25.5905,25.5971,10700.0
2009-05-28 09:30:00,39.25,39.33,39.13,39.22,6500.0,25.8473,25.9,25.7683,25.8275,6500.0
2009-05-28 09:35:00,39.22,39.25,39.19,39.21,12500.0,25.8275,25.8473,25.8078,25.821,12500.0
2009-05-28 09:40:00,39.27,39.3,39.21,39.25,6800.0,25.8605,25.8802,25.821,25.8473,6800.0
2009-05-28 09:45:00,39.22,39.25,39.19,39.2,2300.0,25.8275,25.8473,25.8078,25.8144,2300.0
2009-05-28 09:50:00,39.21,39.24,39.19,39.21,3500.0,25.821,25.8407,25.8078,25.821,3500.0
2009-05-28 09:55:00,39.2,39.23,39.12,39.19,2500.0,25.8144,25.8341,25.7617,25.8078,2500.0
2009-05-28 10:00:00,39.15,39.15,38.95,38.96,2300.0,25.7814,25.7814,25.6497,25.6563,2300.0
2009-05-28 10:05:00,38.96,38.98,38.78,38.82,11200.0,25.6563,25.6695,25.5378,25.5641,11200.0
2009-05-28 10:10:00,38.77,38.77,38.7,38.74,9100.0,25.5312,25.5312,25.4851,25.5115,9100.0
2009-05-28 10:15:00,38.74,38.79,38.7,38.79,4800.0,25.5115,25.5444,25.4851,25.5444,4800.0
2009-05-28 10:20:00,38.77,38.81,38.73,38.74,4700.0,25.5312,25.5575,25.5049,25.5115,4700.0
2009-05-28 10:25:00,38.75,38.79,38.68,38.75,8400.0,25.518,25.5444,25.4719,25.518,8400.0
2009-05-28 10:30:00,38.8,38.8,38.76,38.78,6900.0,25.551,25.551,25.5246,25.5378,6900.0
2009-05-28 10:35:00,38.8,38.87,38.8,38.84,3800.0,25.551,25.5971,25.551,25.5773,3800.0
2009-05-28 10:40:00,38.83,38.93,38.8,38.91,8800.0,25.5707,25.6366,25.551,25.6234,8800.0
2009-05-28 10:45:00,38.92,38.93,38.88,38.93,1300.0,25.63,25.6366,25.6036,25.6366,1300.0
2009-05-28 10:50:00,38.93,38.97,38.92,38.93,2600.0,25.6366,25.6629,25.63,25.6366,2600.0
2009-05-28 10:55:00,38.97,39.06,38.95,39.06,1200.0,25.6629,25.7222,25.6497,25.7222,1200.0
2009-05-28 11:00:00,39.07,39.14,39.07,39.14,4800.0,25.7288,25.7749,25.7288,25.7749,4800.0
2009-05-28 11:05:00,39.16,39.22,39.14,39.22,6600.0,25.788,25.8275,25.7749,25.8275,6600.0
2009-05-28 11:10:00,39.22,39.22,39.16,39.17,5500.0,25.8275,25.8275,25.788,25.7946,5500.0
2009-05-28 11:15:00,39.18,39.24,39.16,39.16,4100.0,25.8012,25.8407,25.788,25.788,4100.0
2009-05-28 11:20:00,39.17,39.19,39.14,39.19,10600.0,25.7946,25.8078,25.7749,25.8078,10600.0
2009-05-28 11:25:00,39.19,39.24,39.17,39.18,7600.0,25.8078,25.8407,25.7946,25.8012,7600.0
2009-05-28 11:30:00,39.17,39.24,39.16,39.21,2000.0,25.7946,25.8407,25.788,25.821,2000.0
2009-05-28 11:35:00,39.22,39.25,39.2,39.21,3700.0,25.8275,25.8473,25.8144,25.821,3700.0
2009-05-28 11:40:00,39.17,39.19,39.15,39.16,5200.0,25.7946,25.8078,25.7814,25.788,5200.0
2009-05-28 11:45:00,39.19,39.31,39.19,39.31,2200.0,25.8078,25.8868,25.8078,25.8868,2200.0
2009-05-28 11:50:00,39.33,39.35,39.29,39.31,4400.0,25.9,25.9132,25.8736,25.8868,4400.0
2009-05-28 11:55:00,39.3,39.35,39.28,39.32,7000.0,25.8802,25.9132,25.8671,25.8934,7000.0
2009-05-28 12:00:00,39.33,39.35,39.28,39.29,3100.0,25.9,25.9132,25.8671,25.8736,3100.0
2009-05-28 12:05:00,39.26,39.27,39.18,39.18,2000.0,25.8539,25.8605,25.8012,25.8012,2000.0
2009-05-28 12:10:00,39.17,39.18,39.16,39.16,4100.0,25.7946,25.8012,25.788,25.788,4100.0
2009-05-28 12:15:00,39.17,39.17,39.08,39.08,7700.0,25.7946,25.7946,25.7354,25.7354,7700.0
2009-05-28 12:20:00,39.06,39.12,39.06,39.12,3100.0,25.7222,25.7617,25.7222,25.7617,3100.0
2009-05-28 12:25:00,39.11,39.12,39.08,39.08,3100.0,25.7551,25.7617,25.7354,25.7354,3100.0
2009-05-28 12:30:00,39.07,39.1,39.07,39.1,2400.0,25.7288,25.7485,25.7288,25.7485,2400.0
2009-05-28 12:35:00,39.09,39.09,39.05,39.09,3300.0,25.7419,25.7419,25.7156,25.7419,3300.0
2009-05-28 12:40:00,39.1,39.11,39.07,39.07,2500.0,25.7485,25.7551,25.7288,25.7288,2500.0
2009-05-28 12:45:00,39.07,39.07,38.97,38.99,3100.0,25.7288,25.7288,25.6629,25.6761,3100.0
2009-05-28 12:50:00,38.98,38.99,38.91,38.93,6300.0,25.6695,25.6761,25.6234,25.6366,6300.0
2009-05-28 12:55:00,38.93,38.95,38.92,38.95,1600.0,25.6366,25.6497,25.63,25.6497,1600.0
2009-05-28 13:00:00,38.96,39.15,38.94,39.13,15200.0,25.6563,25.7814,25.6432,25.7683,15200.0
2009-05-28 13:05:00,39.14,39.22,39.14,39.15,3400.0,25.7749,25.8275,25.7749,25.7814,3400.0
2009-05-28 13:10:00,39.17,39.34,39.17,39.34,7700.0,25.7946,25.9066,25.7946,25.9066,7700.0
2009-05-28 13:15:00,39.41,39.51,39.41,39.48,5200.0,25.9527,26.0185,25.9527,25.9988,5200.0
2009-05-28 13:20:00,39.5,39.52,39.46,39.48,5700.0,26.0119,26.0251,25.9856,25.9988,5700.0
2009-05-28 13:25:00,39.49,39.5,39.42,39.42,2600.0,26.0054,26.0119,25.9593,25.9593,2600.0
2009-05-28 13:30:00,39.42,39.42,39.39,39.41,1400.0,25.9593,25.9593,25.9395,25.9527,1400.0
2009-05-28 13:35:00,39.44,39.5,39.42,39.45,7700.0,25.9724,26.0119,25.9593,25.979,7700.0
2009-05-28 13:40:00,39.46,39.49,39.41,39.43,7100.0,25.9856,26.0054,25.9527,25.9658,7100.0
2009-05-28 13:45:00,39.42,39.46,39.41,39.43,14000.0,25.9593,25.9856,25.9527,25.9658,14000.0
2009-05-28 13:50:00,39.44,39.46,39.37,39.37,18500.0,25.9724,25.9856,25.9263,25.9263,18500.0
2009-05-28 13:55:00,39.35,39.35,39.27,39.33,9300.0,25.9132,25.9132,25.8605,25.9,9300.0
2009-05-28 14:00:00,39.37,39.45,39.36,39.45,5200.0,25.9263,25.979,25.9197,25.979,5200.0
2009-05-28 14:05:00,39.41,39.48,39.4,39.46,4600.0,25.9527,25.9988,25.9461,25.9856,4600.0
2009-05-28 14:10:00,39.47,39.48,39.42,39.43,8800.0,25.9922,25.9988,25.9593,25.9658,8800.0
2009-05-28 14:15:00,39.44,39.46,39.39,39.44,5200.0,25.9724,25.9856,25.9395,25.9724,5200.0
2009-05-28 14:20:00,39.5,39.63,39.46,39.62,16500.0,26.0119,26.0975,25.9856,26.091,16500.0
2009-05-28 14:25:00,39.64,39.66,39.6,39.6,4800.0,26.1041,26.1173,26.0778,26.0778,4800.0
2009-05-28 14:30:00,39.6,39.68,39.57,39.66,19100.0,26.0778,26.1305,26.058,26.1173,19100.0
2009-05-28 14:35:00,39.67,39.68,39.62,39.62,2000.0,26.1239,26.1305,26.091,26.091,2000.0
2009-05-28 14:40:00,39.62,39.63,39.51,39.51,6500.0,26.091,26.0975,26.0185,26.0185,6500.0
2009-05-28 14:45:00,39.51,39.58,39.51,39.58,2100.0,26.0185,26.0646,26.0185,26.0646,2100.0
2009-05-28 14:50:00,39.59,39.61,39.56,39.6,3800.0,26.0712,26.0844,26.0514,26.0778,3800.0
2009-05-28 14:55:00,39.57,39.61,39.52,39.59,6600.0,26.058,26.0844,26.0251,26.0712,6600.0
2009-05-28 15:00:00,39.59,39.65,39.59,39.61,3200.0,26.0712,26.1107,26.0712,26.0844,3200.0
2009-05-28 15:05:00,39.61,39.63,39.58,39.58,5100.0,26.0844,26.0975,26.0646,26.0646,5100.0
2009-05-28 15:10:00,39.5,39.5,39.45,39.49,6200.0,26.0119,26.0119,25.979,26.0054,6200.0
2009-05-28 15:15:00,39.5,39.53,39.47,39.53,7600.0,26.0119,26.0317,25.9922,26.0317,7600.0
2009-05-28 15:20:00,39.51,39.52,39.4,39.4,3500.0,26.0185,26.0251,25.9461,25.9461,3500.0
2009-05-28 15:25:00,39.42,39.45,39.42,39.45,400.0,25.9593,25.979,25.9593,25.979,400.0
2009-05-28 15:30:00,39.49,39.53,39.45,39.52,3700.0,26.0054,26.0317,25.979,26.0251,3700.0
2009-05-28 15:35:00,39.53,39.55,39.46,39.55,7700.0,26.0317,26.0449,25.9856,26.0449,7700.0
2009-05-28 15:40:00,39.53,39.62,39.5,39.54,7900.0,26.0317,26.091,26.0119,26.0383,7900.0
2009-05-28 15:45:00,39.54,39.56,39.5,39.55,8200.0,26.0383,26.0514,26.0119,26.0449,8200.0
2009-05-28 15:50:00,39.56,39.62,39.44,39.46,11200.0,26.0514,26.091,25.9724,25.9856,11200.0
2009-05-28 15:55:00,39.47,39.56,39.44,39.56,3500.0,25.9922,26.0514,25.9724,26.0514,3500.0
2009-05-29 09:30:00,39.81,39.84,39.66,39.7,18600.0,26.2161,26.2358,26.1173,26.1436,18600.0
2009-05-29 09:35:00,39.63,39.72,39.63,39.71,4700.0,26.0975,26.1568,26.0975,26.1502,4700.0
2009-05-29 09:40:00,39.74,39.84,39.56,39.68,40900.0,26.17,26.2358,26.0514,26.1305,40900.0
2009-05-29 09:45:00,39.64,39.65,39.44,39.46,19400.0,26.1041,26.1107,25.9724,25.9856,19400.0
2009-05-29 09:50:00,39.46,39.55,39.44,39.52,6400.0,25.9856,26.0449,25.9724,26.0251,6400.0
2009-05-29 09:55:00,39.54,39.61,39.49,39.6,12500.0,26.0383,26.0844,26.0054,26.0778,12500.0
2009-05-29 10:00:00,39.64,39.65,39.55,39.55,6500.0,26.1041,26.1107,26.0449,26.0449,6500.0
2009-05-29 10:05:00,39.54,39.66,39.54,39.64,12500.0,26.0383,26.1173,26.0383,26.1041,12500.0
2009-05-29 10:10:00,39.63,39.68,39.62,39.68,11200.0,26.0975,26.1305,26.091,26.1305,11200.0
2009-05-29 10:15:00,39.71,39.75,39.7,39.74,4100.0,26.1502,26.1766,26.1436,26.17,4100.0
2009-05-29 10:20:00,39.74,39.8,39.73,39.8,1500.0,26.17,26.2095,26.1634,26.2095,1500.0
2009-05-29 10:25:00,39.84,39.84,39.8,39.82,2300.0,26.2358,26.2358,26.2095,26.2227,2300.0
2009-05-29 10:30:00,39.82,39.82,39.78,39.78,2100.0,26.2227,26.2227,26.1963,26.1963,2100.0
2009-05-29 10:35:00,39.77,39.78,39.73,39.77,7400.0,26.1897,26.1963,26.1634,26.1897,7400.0
2009-05-29 10:40:00,39.77,39.83,39.72,39.72,2700.0,26.1897,26.2293,26.1568,26.1568,2700.0
2009-05-29 10:45:00,39.7,39.7,39.65,39.7,8800.0,26.1436,26.1436,26.1107,26.1436,8800.0
2009-05-29 10:50:00,39.69,39.74,39.66,39.74,8200.0,26.1371,26.17,26.1173,26.17,8200.0
2009-05-29 10:55:00,39.75,39.77,39.72,39.74,4500.0,26.1766,26.1897,26.1568,26.17,4500.0
2009-05-29 11:00:00,39.7,39.75,39.65,39.66,4200.0,26.1436,26.1766,26.1107,26.1173,4200.0
2009-05-29 11:05:00,39.69,39.7,39.64,39.65,2800.0,26.1371,26.1436,26.1041,26.1107,2800.0
2009-05-29 11:10:00,39.65,39.65,39.6,39.6,500.0,26.1107,26.1107,26.0778,26.0778,500.0
2009-05-29 11:15:00,39.64,39.64,39.62,39.62,200.0,26.1041,26.1041,26.091,26.091,200.0
2009-05-29 11:20:00,39.59,39.69,39.59,39.68,1100.0,26.0712,26.1371,26.0712,26.1305,1100.0
2009-05-29 11:25:00,39.75,39.75,39.56,39.56,6700.0,26.1766,26.1766,26.0514,26.0514,6700.0
2009-05-29 11:30:00,39.56,39.6,39.54,39.59,10500.0,26.0514,26.0778,26.0383,26.0712,10500.0
2009-05-29 11:35:00,39.61,39.61,39.54,39.55,3700.0,26.0844,26.0844,26.0383,26.0449,3700.0
2009-05-29 11:40:00,39.55,39.64,39.55,39.62,3400.0,26.0449,26.1041,26.0449,26.091,3400.0
2009-05-29 11:45:00,39.62,39.62,39.6,39.62,900.0,26.091,26.091,26.0778,26.091,900.0
2009-05-29 11:50:00,39.65,39.65,39.62,39.62,600.0,26.1107,26.1107,26.091,26.091,600.0
2009-05-29 11:55:00,39.52,39.53,39.51,39.53,500.0,26.0251,26.0317,26.0185,26.0317,500.0
2009-05-29 12:00:00,39.54,39.6,39.53,39.6,1000.0,26.0383,26.0778,26.0317,26.0778,1000.0
2009-05-29 12:05:00,39.62,39.62,39.6,39.61,5300.0,26.091,26.091,26.0778,26.0844,5300.0
2009-05-29 12:10:00,39.62,39.66,39.62,39.65,1900.0,26.091,26.1173,26.091,26.1107,1900.0
2009-05-29 12:15:00,39.65,39.69,39.65,39.68,1700.0,26.1107,26.1371,26.1107,26.1305,1700.0
2009-05-29 12:20:00,39.67,39.67,39.65,39.66,2900.0,26.1239,26.1239,26.1107,26.1173,2900.0
2009-05-29 12:25:00,39.66,39.73,39.65,39.72,11900.0,26.1173,26.1634,26.1107,26.1568,11900.0
2009-05-29 12:30:00,39.67,39.68,39.67,39.68,2000.0,26.1239,26.1305,26.1239,26.1305,2000.0
2009-05-29 12:35:00,39.68,39.71,39.64,39.65,10000.0,26.1305,26.1502,26.1041,26.1107,10000.0
2009-05-29 12:40:00,39.66,39.66,39.61,39.64,8900.0,26.1173,26.1173,26.0844,26.1041,8900.0
2009-05-29 12:45:00,39.67,39.7,39.62,39.63,12100.0,26.1239,26.1436,26.091,26.0975,12100.0
2009-05-29 12:50:00,39.66,39.68,39.64,39.65,4400.0,26.1173,26.1305,26.1041,26.1107,4400.0
2009-05-29 12:55:00,39.66,39.66,39.65,39.66,2400.0,26.1173,26.1173,26.1107,26.1173,2400.0
2009-05-29 13:00:00,39.68,39.73,39.68,39.72,5500.0,26.1305,26.1634,26.1305,26.1568,5500.0
2009-05-29 13:05:00,39.72,39.72,39.68,39.68,4100.0,26.1568,26.1568,26.1305,26.1305,4100.0
2009-05-29 13:10:00,39.7,39.71,39.69,39.71,2300.0,26.1436,26.1502,26.1371,26.1502,2300.0
2009-05-29 13:15:00,39.7,39.71,39.68,39.69,6400.0,26.1436,26.1502,26.1305,26.1371,6400.0
2009-05-29 13:20:00,39.7,39.74,39.7,39.74,3600.0,26.1436,26.17,26.1436,26.17,3600.0
2009-05-29 13:25:00,39.74,39.74,39.71,39.73,3900.0,26.17,26.17,26.1502,26.1634,3900.0
2009-05-29 13:30:00,39.71,39.81,39.71,39.78,13700.0,26.1502,26.2161,26.1502,26.1963,13700.0
2009-05-29 13:35:00,39.79,39.8,39.79,39.79,3600.0,26.2029,26.2095,26.2029,26.2029,3600.0
2009-05-29 13:40:00,39.81,39.81,39.81,39.81,100.0,26.2161,26.2161,26.2161,26.2161,100.0
2009-05-29 13:45:00,39.81,39.81,39.79,39.79,2100.0,26.2161,26.2161,26.2029,26.2029,2100.0
2009-05-29 13:50:00,39.77,39.77,39.74,39.75,4600.0,26.1897,26.1897,26.17,26.1766,4600.0
2009-05-29 13:55:00,39.77,39.77,39.77,39.77,100.0,26.1897,26.1897,26.1897,26.1897,100.0
2009-05-29 14:00:00,39.74,39.76,39.71,39.75,10400.0,26.17,26.1832,26.1502,26.1766,10400.0
2009-05-29 14:05:00,39.75,39.75,39.74,39.74,1000.0,26.1766,26.1766,26.17,26.17,1000.0
2009-05-29 14:10:00,39.76,39.79,39.76,39.78,9100.0,26.1832,26.2029,26.1832,26.1963,9100.0
2009-05-29 14:15:00,39.77,39.77,39.76,39.77,4600.0,26.1897,26.1897,26.1832,26.1897,4600.0
2009-05-29 14:20:00,39.78,39.79,39.71,39.72,16300.0,26.1963,26.2029,26.1502,26.1568,16300.0
2009-05-29 14:25:00,39.72,39.73,39.7,39.71,16900.0,26.1568,26.1634,26.1436,26.1502,16900.0
2009-05-29 14:30:00,39.72,39.73,39.67,39.68,29300.0,26.1568,26.1634,26.1239,26.1305,29300.0
2009-05-29 14:35:00,39.67,39.69,39.67,39.69,23100.0,26.1239,26.1371,26.1239,26.1371,23100.0
2009-05-29 14:40:00,39.7,39.7,39.61,39.61,27200.0,26.1436,26.1436,26.0844,26.0844,27200.0
2009-05-29 14:45:00,39.6,39.62,39.59,39.59,9900.0,26.0778,26.091,26.0712,26.0712,9900.0
2009-05-29 14:50:00,39.59,39.59,39.51,39.57,6600.0,26.0712,26.0712,26.0185,26.058,6600.0
2009-05-29 14:55:00,39.58,39.62,39.57,39.62,1900.0,26.0646,26.091,26.058,26.091,1900.0
2009-05-29 15:00:00,39.61,39.61,39.58,39.6,1200.0,26.0844,26.0844,26.0646,26.0778,1200.0
2009-05-29 15:05:00,39.61,39.71,39.61,39.71,800.0,26.0844,26.1502,26.0844,26.1502,800.0
2009-05-29 15:10:00,39.68,39.73,39.68,39.7,4000.0,26.1305,26.1634,26.1305,26.1436,4000.0
2009-05-29 15:15:00,39.68,39.69,39.67,39.69,1400.0,26.1305,26.1371,26.1239,26.1371,1400.0
2009-05-29 15:20:00,39.75,39.75,39.67,39.7,16300.0,26.1766,26.1766,26.1239,26.1436,16300.0
2009-05-29 15:25:00,39.71,39.78,39.7,39.75,6100.0,26.1502,26.1963,26.1436,26.1766,6100.0
2009-05-29 15:30:00,39.76,39.77,39.68,39.68,5600.0,26.1832,26.1897,26.1305,26.1305,5600.0
2009-05-29 15:35:00,39.71,39.81,39.71,39.81,38200.0,26.1502,26.2161,26.1502,26.2161,38200.0
2009-05-29 15:40:00,39.8,39.86,39.78,39.86,12500.0,26.2095,26.249,26.1963,26.249,12500.0
2009-05-29 15:45:00,39.89,39.89,39.83,39.88,2800.0,26.2688,26.2688,26.2293,26.2622,2800.0
2009-05-29 15:50:00,39.88,39.95,39.85,39.87,12000.0,26.2622,26.3083,26.2424,26.2556,12000.0
2009-05-29 15:55:00,39.88,40.29,39.88,40.26,13100.0,26.2622,26.5322,26.2622,26.5124,13100.0
2009-06-01 09:30:00,40.95,40.95,40.68,40.71,34200.0,26.9668,26.9668,26.789,26.8088,34200.0
2009-06-01 09:35:00,40.69,40.71,40.64,40.69,24300.0,26.7956,26.8088,26.7627,26.7956,24300.0
2009-06-01 09:40:00,40.68,40.81,40.66,40.81,9600.0,26.789,26.8746,26.7758,26.8746,9600.0
2009-06-01 09:45:00,40.85,40.89,40.85,40.89,1000.0,26.901,26.9273,26.901,26.9273,1000.0
2009-06-01 09:50:00,40.88,40.97,40.87,40.95,9100.0,26.9207,26.98,26.9141,26.9668,9100.0
2009-06-01 09:55:00,40.98,41.01,40.91,40.91,4700.0,26.9866,27.0063,26.9405,26.9405,4700.0
2009-06-01 10:00:00,40.94,41.12,40.92,41.11,8300.0,26.9602,27.0788,26.947,27.0722,8300.0
2009-06-01 10:05:00,41.11,41.14,41.07,41.07,5900.0,27.0722,27.0919,27.0458,27.0458,5900.0
2009-06-01 10:10:00,41.07,41.1,41.05,41.09,6600.0,27.0458,27.0656,27.0327,27.059,6600.0
2009-06-01 10:15:00,41.12,41.19,41.11,41.19,7900.0,27.0788,27.1249,27.0722,27.1249,7900.0
2009-06-01 10:20:00,41.18,41.2,41.16,41.16,7400.0,27.1183,27.1314,27.1051,27.1051,7400.0
2009-06-01 10:25:00,41.15,41.19,41.1,41.11,8500.0,27.0985,27.1249,27.0656,27.0722,8500.0
2009-06-01 10:30:00,41.1,41.11,41.08,41.1,17600.0,27.0656,27.0722,27.0524,27.0656,17600.0
2009-06-01 10:35:00,41.1,41.19,41.09,41.19,12100.0,27.0656,27.1249,27.059,27.1249,12100.0
2009-06-01 10:40:00,41.18,41.18,41.13,41.13,5600.0,27.1183,27.1183,27.0853,27.0853,5600.0
2009-06-01 10:45:00,41.13,41.14,41.09,41.1,3300.0,27.0853,27.0919,27.059,27.0656,3300.0
2009-06-01 10:50:00,41.11,41.17,41.11,41.17,2000.0,27.0722,27.1117,27.0722,27.1117,2000.0
2009-06-01 10:55:00,41.15,41.2,41.15,41.19,2900.0,27.0985,27.1314,27.0985,27.1249,2900.0
2009-06-01 11:00:00,41.18,41.2,41.17,41.18,4000.0,27.1183,27.1314,27.1117,27.1183,4000.0
2009-06-01 11:05:00,41.17,41.24,41.17,41.2,4500.0,27.1117,27.1578,27.1117,27.1314,4500.0
2009-06-01 11:10:00,41.17,41.19,41.14,41.15,4500.0,27.1117,27.1249,27.0919,27.0985,4500.0
2009-06-01 11:15:00,41.14,41.16,41.14,41.15,3900.0,27.0919,27.1051,27.0919,27.0985,3900.0
2009-06-01 11:20:00,41.16,41.2,41.16,41.18,2200.0,27.1051,27.1314,27.1051,27.1183,2200.0
2009-06-01 11:25:00,41.17,41.19,41.17,41.18,4300.0,27.1117,27.1249,27.1117,27.1183,4300.0
2009-06-01 11:30:00,41.17,41.18,41.15,41.16,2700.0,27.1117,27.1183,27.0985,27.1051,2700.0
2009-06-01 11:35:00,41.17,41.18,41.14,41.14,4200.0,27.1117,27.1183,27.0919,27.0919,4200.0
2009-06-01 11:40:00,41.17,41.17,41.15,41.17,1300.0,27.1117,27.1117,27.0985,27.1117,1300.0
2009-06-01 11:45:00,41.17,41.2,41.17,41.17,1400.0,27.1117,27.1314,27.1117,27.1117,1400.0
2009-06-01 11:50:00,41.17,41.18,41.16,41.17,5400.0,27.1117,27.1183,27.1051,27.1117,5400.0
2009-06-01 11:55:00,41.2,41.24,41.17,41.22,11700.0,27.1314,27.1578,27.1117,27.1446,11700.0
2009-06-01 12:00:00,41.22,41.23,41.18,41.18,29700.0,27.1446,27.1512,27.1183,27.1183,29700.0
2009-06-01 12:05:00,41.17,41.2,41.16,41.18,11200.0,27.1117,27.1314,27.1051,27.1183,11200.0
2009-06-01 12:10:00,41.19,41.2,41.17,41.18,2500.0,27.1249,27.1314,27.1117,27.1183,2500.0
2009-06-01 12:15:00,41.21,41.21,41.18,41.19,3200.0,27.138,27.138,27.1183,27.1249,3200.0
2009-06-01 12:20:00,41.19,41.21,41.18,41.2,2900.0,27.1249,27.138,27.1183,27.1314,2900.0
2009-06-01 12:25:00,41.2,41.24,41.2,41.24,6000.0,27.1314,27.1578,27.1314,27.1578,6000.0
2009-06-01 12:30:00,41.24,41.26,41.22,41.26,1600.0,27.1578,27.1709,27.1446,27.1709,1600.0
2009-06-01 12:35:00,41.24,41.25,41.23,41.24,1000.0,27.1578,27.1644,27.1512,27.1578,1000.0
2009-06-01 12:40:00,41.24,41.24,41.21,41.21,3100.0,27.1578,27.1578,27.138,27.138,3100.0
2009-06-01 12:45:00,41.23,41.27,41.22,41.26,1900.0,27.1512,27.1775,27.1446,27.1709,1900.0
2009-06-01 12:50:00,41.25,41.28,41.25,41.25,3900.0,27.1644,27.1841,27.1644,27.1644,3900.0
2009-06-01 12:55:00,41.25,41.25,41.14,41.16,3100.0,27.1644,27.1644,27.0919,27.1051,3100.0
2009-06-01 13:00:00,41.17,41.17,41.15,41.16,2100.0,27.1117,27.1117,27.0985,27.1051,2100.0
2009-06-01 13:05:00,41.17,41.18,41.17,41.18,200.0,27.1117,27.1183,27.1117,27.1183,200.0
2009-06-01 13:10:00,41.19,41.19,41.16,41.17,1000.0,27.1249,27.1249,27.1051,27.1117,1000.0
2009-06-01 13:15:00,41.18,41.19,41.18,41.19,400.0,27.1183,27.1249,27.1183,27.1249,400.0
2009-06-01 13:20:00,41.18,41.19,41.18,41.19,1600.0,27.1183,27.1249,27.1183,27.1249,1600.0
2009-06-01 13:25:00,41.19,41.19,41.18,41.19,3100.0,27.1249,27.1249,27.1183,27.1249,3100.0
2009-06-01 13:30:00,41.19,41.21,41.19,41.19,2200.0,27.1249,27.138,27.1249,27.1249,2200.0
2009-06-01 13:35:00,41.19,41.21,41.19,41.21,1000.0,27.1249,27.138,27.1249,27.138,1000.0
2009-06-01 13:40:00,41.23,41.23,41.2,41.21,2200.0,27.1512,27.1512,27.1314,27.138,2200.0
2009-06-01 13:45:00,41.21,41.29,41.2,41.27,3900.0,27.138,27.1907,27.1314,27.1775,3900.0
2009-06-01 13:50:00,41.26,41.29,41.25,41.27,14000.0,27.1709,27.1907,27.1644,27.1775,14000.0
2009-06-01 13:55:00,41.28,41.37,41.28,41.35,6700.0,27.1841,27.2434,27.1841,27.2302,6700.0
2009-06-01 14:00:00,41.36,41.39,41.36,41.39,2500.0,27.2368,27.2566,27.2368,27.2566,2500.0
2009-06-01 14:05:00,41.38,41.39,41.32,41.32,6000.0,27.25,27.2566,27.2105,27.2105,6000.0
2009-06-01 14:10:00,41.32,41.35,41.28,41.3,10300.0,27.2105,27.2302,27.1841,27.1973,10300.0
2009-06-01 14:15:00,41.3,41.33,41.28,41.28,4100.0,27.1973,27.217,27.1841,27.1841,4100.0
2009-06-01 14:20:00,41.28,41.28,41.24,41.27,39600.0,27.1841,27.1841,27.1578,27.1775,39600.0
2009-06-01 14:25:00,41.28,41.32,41.26,41.26,2700.0,27.1841,27.2105,27.1709,27.1709,2700.0
2009-06-01 14:30:00,41.25,41.25,41.18,41.2,17100.0,27.1644,27.1644,27.1183,27.1314,17100.0
2009-06-01 14:35:00,41.18,41.25,41.18,41.24,7500.0,27.1183,27.1644,27.1183,27.1578,7500.0
2009-06-01 14:40:00,41.21,41.24,41.16,41.23,20300.0,27.138,27.1578,27.1051,27.1512,20300.0
2009-06-01 14:45:00,41.23,41.28,41.16,41.16,8900.0,27.1512,27.1841,27.1051,27.1051,8900.0
2009-06-01 14:50:00,41.16,41.16,41.11,41.12,8500.0,27.1051,27.1051,27.0722,27.0788,8500.0
2009-06-01 14:55:00,41.14,41.18,41.14,41.17,2400.0,27.0919,27.1183,27.0919,27.1117,2400.0
2009-06-01 15:00:00,41.19,41.19,41.14,41.15,1200.0,27.1249,27.1249,27.0919,27.0985,1200.0
2009-06-01 15:05:00,41.15,41.15,41.06,41.09,5600.0,27.0985,27.0985,27.0392,27.059,5600.0
2009-06-01 15:10:00,41.1,41.1,41.02,41.02,31800.0,27.0656,27.0656,27.0129,27.0129,31800.0
2009-06-01 15:15:00,41.03,41.05,41.03,41.05,3200.0,27.0195,27.0327,27.0195,27.0327,3200.0
2009-06-01 15:20:00,41.03,41.1,41.03,41.09,7100.0,27.0195,27.0656,27.0195,27.059,7100.0
2009-06-01 15:25:00,41.08,41.21,41.08,41.21,8500.0,27.0524,27.138,27.0524,27.138,8500.0
2009-06-01 15:30:00,41.21,41.26,41.18,41.2,6000.0,27.138,27.1709,27.1183,27.1314,6000.0
2009-06-01 15:35:00,41.21,41.29,41.2,41.28,6800.0,27.138,27.1907,27.1314,27.1841,6800.0
2009-06-01 15:40:00,41.27,41.35,41.24,41.3,19700.0,27.1775,27.2302,27.1578,27.1973,19700.0
2009-06-01 15:45:00,41.28,41.28,41.16,41.22,8000.0,27.1841,27.1841,27.1051,27.1446,8000.0
2009-06-01 15:50:00,41.23,41.34,41.23,41.27,8400.0,27.1512,27.2236,27.1512,27.1775,8400.0
2009-06-01 15:55:00,41.26,41.26,41.06,41.17,15600.0,27.1709,27.1709,27.0392,27.1117,15600.0
2009-06-02 09:30:00,41.0,41.09,40.97,40.99,16900.0,26.9997,27.059,26.98,26.9931,16900.0
2009-06-02 09:35:00,40.95,41.1,40.95,41.1,1600.0,26.9668,27.0656,26.9668,27.0656,1600.0
2009-06-02 09:40:00,41.09,41.12,41.06,41.08,3700.0,27.059,27.0788,27.0392,27.0524,3700.0
2009-06-02 09:45:00,41.03,41.07,41.0,41.05,6900.0,27.0195,27.0458,26.9997,27.0327,6900.0
2009-06-02 09:50:00,41.05,41.08,41.05,41.08,2500.0,27.0327,27.0524,27.0327,27.0524,2500.0
2009-06-02 09:55:00,41.11,41.11,41.1,41.1,500.0,27.0722,27.0722,27.0656,27.0656,500.0
2009-06-02 10:00:00,41.11,41.33,41.11,41.23,11300.0,27.0722,27.217,27.0722,27.1512,11300.0
2009-06-02 10:05:00,41.25,41.3,41.21,41.3,2500.0,27.1644,27.1973,27.138,27.1973,2500.0
2009-06-02 10:10:00,41.26,41.28,41.17,41.17,8800.0,27.1709,27.1841,27.1117,27.1117,8800.0
2009-06-02 10:15:00,41.18,41.19,41.09,41.11,13900.0,27.1183,27.1249,27.059,27.0722,13900.0
2009-06-02 10:20:00,41.13,41.16,41.09,41.15,12700.0,27.0853,27.1051,27.059,27.0985,12700.0
2009-06-02 10:25:00,41.16,41.23,41.16,41.22,4900.0,27.1051,27.1512,27.1051,27.1446,4900.0
2009-06-02 10:30:00,41.22,41.25,41.17,41.18,1800.0,27.1446,27.1644,27.1117,27.1183,1800.0
2009-06-02 10:35:00,41.16,41.21,41.16,41.2,2200.0,27.1051,27.138,27.1051,27.1314,2200.0
2009-06-02 10:40:00,41.24,41.24,41.19,41.21,6300.0,27.1578,27.1578,27.1249,27.138,6300.0
2009-06-02 10:45:00,41.21,41.21,41.13,41.18,6200.0,27.138,27.138,27.0853,27.1183,6200.0
2009-06-02 10:50:00,41.18,41.18,41.08,41.08,4100.0,27.1183,27.1183,27.0524,27.0524,4100.0
2009-06-02 10:55:00,41.08,41.16,41.07,41.12,7300.0,27.0524,27.1051,27.0458,27.0788,7300.0
2009-06-02 11:00:00,41.17,41.17,41.13,41.13,1000.0,27.1117,27.1117,27.0853,27.0853,1000.0
2009-06-02 11:05:00,41.13,41.14,41.09,41.12,19400.0,27.0853,27.0919,27.059,27.0788,19400.0
2009-06-02 11:10:00,41.13,41.15,41.08,41.13,3300.0,27.0853,27.0985,27.0524,27.0853,3300.0
2009-06-02 11:15:00,41.13,41.16,41.09,41.16,5500.0,27.0853,27.1051,27.059,27.1051,5500.0
2009-06-02 11:20:00,41.16,41.19,41.13,41.18,2500.0,27.1051,27.1249,27.0853,27.1183,2500.0
2009-06-02 11:25:00,41.18,41.18,41.13,41.13,2500.0,27.1183,27.1183,27.0853,27.0853,2500.0
2009-06-02 11:30:00,41.14,41.14,41.03,41.03,3100.0,27.0919,27.0919,27.0195,27.0195,3100.0
2009-06-02 11:35:00,41.03,41.03,40.95,40.95,2500.0,27.0195,27.0195,26.9668,26.9668,2500.0
2009-06-02 11:40:00,40.95,41.02,40.95,41.02,5900.0,26.9668,27.0129,26.9668,27.0129,5900.0
2009-06-02 11:45:00,41.02,41.05,40.99,40.99,8500.0,27.0129,27.0327,26.9931,26.9931,8500.0
2009-06-02 11:50:00,40.99,41.04,40.99,41.02,3200.0,26.9931,27.0261,26.9931,27.0129,3200.0
2009-06-02 11:55:00,41.04,41.06,41.01,41.03,6400.0,27.0261,27.0392,27.0063,27.0195,6400.0
2009-06-02 12:00:00,41.03,41.09,41.03,41.07,6600.0,27.0195,27.059,27.0195,27.0458,6600.0
2009-06-02 12:05:00,41.08,41.08,41.03,41.04,10800.0,27.0524,27.0524,27.0195,27.0261,10800.0
2009-06-02 12:10:00,41.05,41.05,41.03,41.05,2100.0,27.0327,27.0327,27.0195,27.0327,2100.0
2009-06-02 12:15:00,41.03,41.09,41.02,41.09,4300.0,27.0195,27.059,27.0129,27.059,4300.0
2009-06-02 12:20:00,41.07,41.07,41.01,41.03,6300.0,27.0458,27.0458,27.0063,27.0195,6300.0
2009-06-02 12:25:00,41.02,41.02,40.96,40.97,5600.0,27.0129,27.0129,26.9734,26.98,5600.0
2009-06-02 12:30:00,40.98,40.98,40.96,40.97,3400.0,26.9866,26.9866,26.9734,26.98,3400.0
2009-06-02 12:35:00,40.97,41.05,40.97,41.05,4100.0,26.98,27.0327,26.98,27.0327,4100.0
2009-06-02 12:40:00,41.06,41.06,41.03,41.03,1100.0,27.0392,27.0392,27.0195,27.0195,1100.0
2009-06-02 12:45:00,41.04,41.05,41.03,41.04,3500.0,27.0261,27.0327,27.0195,27.0261,3500.0
2009-06-02 12:50:00,41.03,41.09,41.0,41.08,5400.0,27.0195,27.059,26.9997,27.0524,5400.0
2009-06-02 12:55:00,41.1,41.1,41.08,41.08,1200.0,27.0656,27.0656,27.0524,27.0524,1200.0
2009-06-02 13:00:00,41.06,41.06,41.04,41.06,3200.0,27.0392,27.0392,27.0261,27.0392,3200.0
2009-06-02 13:05:00,41.06,41.06,41.04,41.04,1700.0,27.0392,27.0392,27.0261,27.0261,1700.0
2009-06-02 13:10:00,41.06,41.08,41.04,41.04,2300.0,27.0392,27.0524,27.0261,27.0261,2300.0
2009-06-02 13:15:00,41.04,41.05,41.02,41.04,4700.0,27.0261,27.0327,27.0129,27.0261,4700.0
2009-06-02 13:20:00,41.05,41.08,41.03,41.08,2100.0,27.0327,27.0524,27.0195,27.0524,2100.0
2009-06-02 13:25:00,41.08,41.16,41.08,41.15,3000.0,27.0524,27.1051,27.0524,27.0985,3000.0
2009-06-02 13:30:00,41.15,41.18,41.15,41.16,2700.0,27.0985,27.1183,27.0985,27.1051,2700.0
2009-06-02 13:35:00,41.17,41.21,41.17,41.19,2800.0,27.1117,27.138,27.1117,27.1249,2800.0
2009-06-02 13:40:00,41.18,41.21,41.18,41.2,1300.0,27.1183,27.138,27.1183,27.1314,1300.0
2009-06-02 13:45:00,41.21,41.24,41.21,41.22,8000.0,27.138,27.1578,27.138,27.1446,8000.0
2009-06-02 13:50:00,41.21,41.21,41.16,41.16,5200.0,27.138,27.138,27.1051,27.1051,5200.0
2009-06-02 13:55:00,41.16,41.19,41.16,41.19,6400.0,27.1051,27.1249,27.1051,27.1249,6400.0
2009-06-02 14:00:00,41.19,41.19,41.09,41.09,4700.0,27.1249,27.1249,27.059,27.059,4700.0
2009-06-02 14:05:00,41.1,41.16,41.1,41.14,3300.0,27.0656,27.1051,27.0656,27.0919,3300.0
2009-06-02 14:10:00,41.13,41.14,41.11,41.13,4900.0,27.0853,27.0919,27.0722,27.0853,4900.0
2009-06-02 14:15:00,41.14,41.24,41.14,41.22,7500.0,27.0919,27.1578,27.0919,27.1446,7500.0
2009-06-02 14:20:00,41.23,41.27,41.23,41.23,4000.0,27.1512,27.1775,27.1512,27.1512,4000.0
2009-06-02 14:25:00,41.23,41.27,41.22,41.23,9900.0,27.1512,27.1775,27.1446,27.1512,9900.0
2009-06-02 14:30:00,41.24,41.24,41.2,41.21,6600.0,27.1578,27.1578,27.1314,27.138,6600.0
2009-06-02 14:35:00,41.19,41.22,41.19,41.21,4600.0,27.1249,27.1446,27.1249,27.138,4600.0
2009-06-02 14:40:00,41.22,41.3,41.22,41.29,8900.0,27.1446,27.1973,27.1446,27.1907,8900.0
2009-06-02 14:45:00,41.28,41.29,41.24,41.26,10000.0,27.1841,27.1907,27.1578,27.1709,10000.0
2009-06-02 14:50:00,41.25,41.28,41.22,41.27,2200.0,27.1644,27.1841,27.1446,27.1775,2200.0
2009-06-02 14:55:00,41.29,41.29,41.19,41.19,25200.0,27.1907,27.1907,27.1249,27.1249,25200.0
2009-06-02 15:00:00,41.2,41.27,41.2,41.27,6200.0,27.1314,27.1775,27.1314,27.1775,6200.0
2009-06-02 15:05:00,41.3,41.32,41.3,41.32,4300.0,27.1973,27.2105,27.1973,27.2105,4300.0
2009-06-02 15:10:00,41.31,41.31,41.26,41.27,6500.0,27.2039,27.2039,27.1709,27.1775,6500.0
2009-06-02 15:15:00,41.27,41.28,41.23,41.28,10000.0,27.1775,27.1841,27.1512,27.1841,10000.0
2009-06-02 15:20:00,41.25,41.25,41.19,41.21,3600.0,27.1644,27.1644,27.1249,27.138,3600.0
2009-06-02 15:25:00,41.27,41.31,41.21,41.22,4400.0,27.1775,27.2039,27.138,27.1446,4400.0
2009-06-02 15:30:00,41.22,41.22,41.17,41.2,2900.0,27.1446,27.1446,27.1117,27.1314,2900.0
2009-06-02 15:35:00,41.25,41.3,41.25,41.29,4100.0,27.1644,27.1973,27.1644,27.1907,4100.0
2009-06-02 15:40:00,41.3,41.31,41.25,41.29,4200.0,27.1973,27.2039,27.1644,27.1907,4200.0
2009-06-02 15:45:00,41.29,41.3,41.26,41.3,4300.0,27.1907,27.1973,27.1709,27.1973,4300.0
2009-06-02 15:50:00,41.3,41.3,41.14,41.16,8600.0,27.1973,27.1973,27.0919,27.1051,8600.0
2009-06-02 15:55:00,41.18,41.23,41.14,41.16,3000.0,27.1183,27.1512,27.0919,27.1051,3000.0
2009-06-03 09:30:00,40.83,40.83,40.75,40.78,19100.0,26.8878,26.8878,26.8351,26.8549,19100.0
2009-06-03 09:35:00,40.75,40.81,40.71,40.78,20600.0,26.8351,26.8746,26.8088,26.8549,20600.0
2009-06-03 09:40:00,40.8,40.8,40.66,40.66,6300.0,26.868,26.868,26.7758,26.7758,6300.0
2009-06-03 09:45:00,40.65,40.7,40.61,40.64,7900.0,26.7692,26.8022,26.7429,26.7627,7900.0
2009-06-03 09:50:00,40.65,40.72,40.49,40.5,16600.0,26.7692,26.8153,26.6639,26.6705,16600.0
2009-06-03 09:55:00,40.47,40.53,40.47,40.53,700.0,26.6507,26.6902,26.6507,26.6902,700.0
2009-06-03 10:00:00,40.54,40.54,40.43,40.48,7100.0,26.6968,26.6968,26.6244,26.6573,7100.0
2009-06-03 10:05:00,40.49,40.52,40.45,40.49,12300.0,26.6639,26.6836,26.6375,26.6639,12300.0
2009-06-03 10:10:00,40.52,40.53,40.48,40.52,5900.0,26.6836,26.6902,26.6573,26.6836,5900.0
2009-06-03 10:15:00,40.51,40.51,40.4,40.4,1700.0,26.6771,26.6771,26.6046,26.6046,1700.0
2009-06-03 10:20:00,40.4,40.4,40.35,40.35,1900.0,26.6046,26.6046,26.5717,26.5717,1900.0
2009-06-03 10:25:00,40.34,40.45,40.34,40.45,1000.0,26.5651,26.6375,26.5651,26.6375,1000.0
2009-06-03 10:30:00,40.44,40.44,40.38,40.38,3800.0,26.631,26.631,26.5914,26.5914,3800.0
2009-06-03 10:35:00,40.38,40.43,40.38,40.4,1100.0,26.5914,26.6244,26.5914,26.6046,1100.0
2009-06-03 10:40:00,40.39,40.48,40.37,40.46,9500.0,26.598,26.6573,26.5849,26.6441,9500.0
2009-06-03 10:45:00,40.45,40.48,40.44,40.44,1300.0,26.6375,26.6573,26.631,26.631,1300.0
2009-06-03 10:50:00,40.45,40.52,40.45,40.49,11200.0,26.6375,26.6836,26.6375,26.6639,11200.0
2009-06-03 10:55:00,40.48,40.51,40.48,40.5,3100.0,26.6573,26.6771,26.6573,26.6705,3100.0
2009-06-03 11:00:00,40.53,40.53,40.48,40.48,4700.0,26.6902,26.6902,26.6573,26.6573,4700.0
2009-06-03 11:05:00,40.46,40.47,40.46,40.46,1000.0,26.6441,26.6507,26.6441,26.6441,1000.0
2009-06-03 11:10:00,40.46,40.46,40.44,40.44,3000.0,26.6441,26.6441,26.631,26.631,3000.0
2009-06-03 11:15:00,40.45,40.47,40.39,40.41,3300.0,26.6375,26.6507,26.598,26.6112,3300.0
2009-06-03 11:20:00,40.54,40.54,40.52,40.54,700.0,26.6968,26.6968,26.6836,26.6968,700.0
2009-06-03 11:25:00,40.56,40.57,40.5,40.5,1600.0,26.71,26.7166,26.6705,26.6705,1600.0
2009-06-03 11:30:00,40.48,40.49,40.48,40.48,2500.0,26.6573,26.6639,26.6573,26.6573,2500.0
2009-06-03 11:35:00,40.45,40.46,40.43,40.45,1900.0,26.6375,26.6441,26.6244,26.6375,1900.0
2009-06-03 11:40:00,40.46,40.53,40.42,40.44,5800.0,26.6441,26.6902,26.6178,26.631,5800.0
2009-06-03 11:45:00,40.44,40.46,40.42,40.44,1900.0,26.631,26.6441,26.6178,26.631,1900.0
2009-06-03 11:50:00,40.42,40.42,40.4,40.4,1900.0,26.6178,26.6178,26.6046,26.6046,1900.0
2009-06-03 11:55:00,40.39,40.42,40.37,40.39,4000.0,26.598,26.6178,26.5849,26.598,4000.0
2009-06-03 12:00:00,40.39,40.39,40.35,40.35,1500.0,26.598,26.598,26.5717,26.5717,1500.0
2009-06-03 12:05:00,40.36,40.39,40.36,40.38,2200.0,26.5783,26.598,26.5783,26.5914,2200.0
2009-06-03 12:10:00,40.38,40.38,40.36,40.36,1300.0,26.5914,26.5914,26.5783,26.5783,1300.0
2009-06-03 12:15:00,40.36,40.41,40.36,40.41,3500.0,26.5783,26.6112,26.5783,26.6112,3500.0
2009-06-03 12:20:00,40.4,40.41,40.37,40.37,2100.0,26.6046,26.6112,26.5849,26.5849,2100.0
2009-06-03 12:25:00,40.33,40.33,40.31,40.32,900.0,26.5585,26.5585,26.5453,26.5519,900.0
2009-06-03 12:30:00,40.3,40.35,40.3,40.35,5700.0,26.5388,26.5717,26.5388,26.5717,5700.0
2009-06-03 12:35:00,40.34,40.36,40.33,40.36,3500.0,26.5651,26.5783,26.5585,26.5783,3500.0
2009-06-03 12:40:00,40.35,40.38,40.34,40.36,3600.0,26.5717,26.5914,26.5651,26.5783,3600.0
2009-06-03 12:45:00,40.34,40.35,40.33,40.35,2600.0,26.5651,26.5717,26.5585,26.5717,2600.0
2009-06-03 12:50:00,40.32,40.33,40.28,40.29,2700.0,26.5519,26.5585,26.5256,26.5322,2700.0
2009-06-03 12:55:00,40.3,40.3,40.24,40.25,3800.0,26.5388,26.5388,26.4992,26.5058,3800.0
2009-06-03 13:00:00,40.23,40.24,40.22,40.24,1300.0,26.4927,26.4992,26.4861,26.4992,1300.0
2009-06-03 13:05:00,40.24,40.25,40.22,40.25,700.0,26.4992,26.5058,26.4861,26.5058,700.0
2009-06-03 13:10:00,40.23,40.23,40.22,40.23,300.0,26.4927,26.4927,26.4861,26.4927,300.0
2009-06-03 13:15:00,40.23,40.24,40.23,40.23,1200.0,26.4927,26.4992,26.4927,26.4927,1200.0
2009-06-03 13:20:00,40.22,40.22,40.2,40.21,1900.0,26.4861,26.4861,26.4729,26.4795,1900.0
2009-06-03 13:25:00,40.22,40.22,40.14,40.17,5100.0,26.4861,26.4861,26.4334,26.4532,5100.0
2009-06-03 13:30:00,40.17,40.2,40.17,40.18,1400.0,26.4532,26.4729,26.4532,26.4597,1400.0
2009-06-03 13:35:00,40.19,40.2,40.15,40.18,13900.0,26.4663,26.4729,26.44,26.4597,13900.0
2009-06-03 13:40:00,40.18,40.19,40.11,40.16,7100.0,26.4597,26.4663,26.4136,26.4466,7100.0
2009-06-03 13:45:00,40.14,40.15,40.09,40.1,3600.0,26.4334,26.44,26.4005,26.4071,3600.0
2009-06-03 13:50:00,40.1,40.13,40.1,40.13,3300.0,26.4071,26.4268,26.4071,26.4268,3300.0
2009-06-03 13:55:00,40.12,40.15,40.12,40.14,2100.0,26.4202,26.44,26.4202,26.4334,2100.0
2009-06-03 14:00:00,40.15,40.18,40.15,40.17,2600.0,26.44,26.4597,26.44,26.4532,2600.0
2009-06-03 14:05:00,40.19,40.19,40.14,40.16,3600.0,26.4663,26.4663,26.4334,26.4466,3600.0
2009-06-03 14:10:00,40.15,40.17,40.12,40.14,2300.0,26.44,26.4532,26.4202,26.4334,2300.0
2009-06-03 14:15:00,40.16,40.2,40.15,40.18,5100.0,26.4466,26.4729,26.44,26.4597,5100.0
2009-06-03 14:20:00,40.17,40.19,40.15,40.15,2800.0,26.4532,26.4663,26.44,26.44,2800.0
2009-06-03 14:25:00,40.15,40.16,40.14,40.15,1100.0,26.44,26.4466,26.4334,26.44,1100.0
2009-06-03 14:30:00,40.14,40.15,40.1,40.11,5500.0,26.4334,26.44,26.4071,26.4136,5500.0
2009-06-03 14:35:00,40.13,40.14,40.09,40.12,2700.0,26.4268,26.4334,26.4005,26.4202,2700.0
2009-06-03 14:40:00,40.12,40.14,40.12,40.12,4300.0,26.4202,26.4334,26.4202,26.4202,4300.0
2009-06-03 14:45:00,40.11,40.14,40.09,40.12,3100.0,26.4136,26.4334,26.4005,26.4202,3100.0
2009-06-03 14:50:00,40.14,40.15,40.12,40.15,3500.0,26.4334,26.44,26.4202,26.44,3500.0
2009-06-03 14:55:00,40.15,40.27,40.15,40.23,5100.0,26.44,26.519,26.44,26.4927,5100.0
2009-06-03 15:00:00,40.24,40.26,40.2,40.22,3900.0,26.4992,26.5124,26.4729,26.4861,3900.0
2009-06-03 15:05:00,40.22,40.27,40.2,40.25,10200.0,26.4861,26.519,26.4729,26.5058,10200.0
2009-06-03 15:10:00,40.25,40.25,40.2,40.21,2700.0,26.5058,26.5058,26.4729,26.4795,2700.0
2009-06-03 15:15:00,40.21,40.25,40.2,40.25,5800.0,26.4795,26.5058,26.4729,26.5058,5800.0
2009-06-03 15:20:00,40.23,40.23,40.19,40.22,3600.0,26.4927,26.4927,26.4663,26.4861,3600.0
2009-06-03 15:25:00,40.2,40.2,40.11,40.11,6300.0,26.4729,26.4729,26.4136,26.4136,6300.0
2009-06-03 15:30:00,40.09,40.15,40.07,40.09,4300.0,26.4005,26.44,26.3873,26.4005,4300.0
2009-06-03 15:35:00,40.08,40.11,40.04,40.08,5700.0,26.3939,26.4136,26.3675,26.3939,5700.0
2009-06-03 15:40:00,40.11,40.24,40.11,40.2,5300.0,26.4136,26.4992,26.4136,26.4729,5300.0
2009-06-03 15:45:00,40.19,40.27,40.19,40.25,9400.0,26.4663,26.519,26.4663,26.5058,9400.0
2009-06-03 15:50:00,40.27,40.33,40.26,40.26,26300.0,26.519,26.5585,26.5124,26.5124,26300.0
2009-06-03 15:55:00,40.25,40.43,40.25,40.43,10200.0,26.5058,26.6244,26.5058,26.6244,10200.0
2009-06-04 09:30:00,40.56,40.69,40.56,40.6,22100.0,26.71,26.7956,26.71,26.7363,22100.0
2009-06-04 09:35:00,40.62,40.65,40.6,40.61,13800.0,26.7495,26.7692,26.7363,26.7429,13800.0
2009-06-04 09:40:00,40.63,40.71,40.61,40.61,6000.0,26.7561,26.8088,26.7429,26.7429,6000.0
2009-06-04 09:45:00,40.59,40.6,40.49,40.49,3900.0,26.7297,26.7363,26.6639,26.6639,3900.0
2009-06-04 09:50:00,40.47,40.49,40.46,40.48,3200.0,26.6507,26.6639,26.6441,26.6573,3200.0
2009-06-04 09:55:00,40.47,40.56,40.47,40.51,4100.0,26.6507,26.71,26.6507,26.6771,4100.0
2009-06-04 10:00:00,40.54,40.55,40.51,40.52,6100.0,26.6968,26.7034,26.6771,26.6836,6100.0
2009-06-04 10:05:00,40.46,40.46,40.37,40.39,2900.0,26.6441,26.6441,26.5849,26.598,2900.0
2009-06-04 10:10:00,40.42,40.42,40.4,40.4,1000.0,26.6178,26.6178,26.6046,26.6046,1000.0
2009-06-04 10:15:00,40.41,40.44,40.41,40.44,1400.0,26.6112,26.631,26.6112,26.631,1400.0
2009-06-04 10:20:00,40.47,40.6,40.47,40.6,4100.0,26.6507,26.7363,26.6507,26.7363,4100.0
2009-06-04 10:25:00,40.63,40.63,40.57,40.61,2600.0,26.7561,26.7561,26.7166,26.7429,2600.0
2009-06-04 10:30:00,40.6,40.64,40.56,40.64,6100.0,26.7363,26.7627,26.71,26.7627,6100.0
2009-06-04 10:35:00,40.63,40.67,40.6,40.62,9300.0,26.7561,26.7824,26.7363,26.7495,9300.0
2009-06-04 10:40:00,40.65,40.67,40.6,40.67,4100.0,26.7692,26.7824,26.7363,26.7824,4100.0
2009-06-04 10:45:00,40.7,40.71,40.68,40.7,2900.0,26.8022,26.8088,26.789,26.8022,2900.0
2009-06-04 10:50:00,40.71,40.77,40.71,40.76,2700.0,26.8088,26.8483,26.8088,26.8417,2700.0
2009-06-04 10:55:00,40.77,40.84,40.77,40.83,2100.0,26.8483,26.8944,26.8483,26.8878,2100.0
2009-06-04 11:00:00,40.83,40.85,40.77,40.78,7900.0,26.8878,26.901,26.8483,26.8549,7900.0
2009-06-04 11:05:00,40.78,40.81,40.78,40.81,6200.0,26.8549,26.8746,26.8549,26.8746,6200.0
2009-06-04 11:10:00,40.81,40.81,40.77,40.79,2900.0,26.8746,26.8746,26.8483,26.8614,2900.0
2009-06-04 11:15:00,40.79,40.86,40.78,40.86,2100.0,26.8614,26.9075,26.8549,26.9075,2100.0
2009-06-04 11:20:00,40.82,40.86,40.82,40.85,2500.0,26.8812,26.9075,26.8812,26.901,2500.0
2009-06-04 11:25:00,40.83,40.84,40.76,40.8,5900.0,26.8878,26.8944,26.8417,26.868,5900.0
2009-06-04 11:30:00,40.79,40.79,40.75,40.76,2600.0,26.8614,26.8614,26.8351,26.8417,2600.0
2009-06-04 11:35:00,40.78,40.78,40.75,40.78,3400.0,26.8549,26.8549,26.8351,26.8549,3400.0
2009-06-04 11:40:00,40.78,40.8,40.77,40.78,2700.0,26.8549,26.868,26.8483,26.8549,2700.0
2009-06-04 11:45:00,40.78,40.81,40.77,40.81,1000.0,26.8549,26.8746,26.8483,26.8746,1000.0
2009-06-04 11:50:00,40.81,40.82,40.8,40.8,600.0,26.8746,26.8812,26.868,26.868,600.0
2009-06-04 11:55:00,40.8,40.8,40.77,40.77,500.0,26.868,26.868,26.8483,26.8483,500.0
2009-06-04 12:00:00,40.75,40.75,40.69,40.69,4400.0,26.8351,26.8351,26.7956,26.7956,4400.0
2009-06-04 12:05:00,40.69,40.71,40.68,40.71,1100.0,26.7956,26.8088,26.789,26.8088,1100.0
2009-06-04 12:10:00,40.69,40.72,40.66,40.69,3600.0,26.7956,26.8153,26.7758,26.7956,3600.0
2009-06-04 12:15:00,40.69,40.73,40.69,40.73,1700.0,26.7956,26.8219,26.7956,26.8219,1700.0
2009-06-04 12:20:00,40.74,40.78,40.72,40.78,3000.0,26.8285,26.8549,26.8153,26.8549,3000.0
2009-06-04 12:25:00,40.78,40.8,40.78,40.8,8900.0,26.8549,26.868,26.8549,26.868,8900.0
2009-06-04 12:30:00,40.79,40.8,40.77,40.78,5400.0,26.8614,26.868,26.8483,26.8549,5400.0
2009-06-04 12:35:00,40.78,40.8,40.76,40.8,12800.0,26.8549,26.868,26.8417,26.868,12800.0
2009-06-04 12:40:00,40.79,40.81,40.79,40.81,2300.0,26.8614,26.8746,26.8614,26.8746,2300.0
2009-06-04 12:45:00,40.82,40.85,40.8,40.8,1000.0,26.8812,26.901,26.868,26.868,1000.0
2009-06-04 12:50:00,40.78,40.8,40.78,40.8,1500.0,26.8549,26.868,26.8549,26.868,1500.0
2009-06-04 12:55:00,40.78,40.81,40.78,40.81,1700.0,26.8549,26.8746,26.8549,26.8746,1700.0
2009-06-04 13:00:00,40.81,40.84,40.81,40.83,2100.0,26.8746,26.8944,26.8746,26.8878,2100.0
2009-06-04 13:05:00,40.83,40.84,40.79,40.83,3000.0,26.8878,26.8944,26.8614,26.8878,3000.0
2009-06-04 13:10:00,40.84,40.85,40.82,40.83,4300.0,26.8944,26.901,26.8812,26.8878,4300.0
2009-06-04 13:15:00,40.83,40.91,40.83,40.9,4400.0,26.8878,26.9405,26.8878,26.9339,4400.0
2009-06-04 13:20:00,40.91,40.94,40.9,40.91,2900.0,26.9405,26.9602,26.9339,26.9405,2900.0
2009-06-04 13:25:00,40.91,40.92,40.91,40.92,1000.0,26.9405,26.947,26.9405,26.947,1000.0
2009-06-04 13:30:00,40.93,40.96,40.93,40.96,700.0,26.9536,26.9734,26.9536,26.9734,700.0
2009-06-04 13:35:00,40.98,41.01,40.96,41.0,10100.0,26.9866,27.0063,26.9734,26.9997,10100.0
2009-06-04 13:40:00,41.01,41.01,40.96,40.96,4400.0,27.0063,27.0063,26.9734,26.9734,4400.0
2009-06-04 13:45:00,40.96,41.02,40.95,41.02,15100.0,26.9734,27.0129,26.9668,27.0129,15100.0
2009-06-04 13:50:00,41.0,41.02,40.96,40.96,6600.0,26.9997,27.0129,26.9734,26.9734,6600.0
2009-06-04 13:55:00,40.97,41.0,40.95,41.0,1700.0,26.98,26.9997,26.9668,26.9997,1700.0
2009-06-04 14:00:00,41.0,41.01,40.95,40.98,4600.0,26.9997,27.0063,26.9668,26.9866,4600.0
2009-06-04 14:05:00,40.98,41.04,40.96,41.04,3500.0,26.9866,27.0261,26.9734,27.0261,3500.0
2009-06-04 14:10:00,41.02,41.04,40.97,40.99,1700.0,27.0129,27.0261,26.98,26.9931,1700.0
2009-06-04 14:15:00,40.98,41.02,40.97,41.01,4400.0,26.9866,27.0129,26.98,27.0063,4400.0
2009-06-04 14:20:00,41.01,41.03,40.98,40.98,1100.0,27.0063,27.0195,26.9866,26.9866,1100.0
2009-06-04 14:25:00,40.99,41.03,40.99,41.02,3600.0,26.9931,27.0195,26.9931,27.0129,3600.0
2009-06-04 14:30:00,41.03,41.03,41.0,41.0,6600.0,27.0195,27.0195,26.9997,26.9997,6600.0
2009-06-04 14:35:00,40.99,40.99,40.93,40.93,12900.0,26.9931,26.9931,26.9536,26.9536,12900.0
2009-06-04 14:40:00,40.95,41.02,40.93,40.99,8000.0,26.9668,27.0129,26.9536,26.9931,8000.0
2009-06-04 14:45:00,41.0,41.02,40.98,40.98,3800.0,26.9997,27.0129,26.9866,26.9866,3800.0
2009-06-04 14:50:00,40.99,41.02,40.93,40.94,7100.0,26.9931,27.0129,26.9536,26.9602,7100.0
2009-06-04 14:55:00,40.95,40.97,40.93,40.97,1600.0,26.9668,26.98,26.9536,26.98,1600.0
2009-06-04 15:00:00,40.94,40.95,40.89,40.9,7800.0,26.9602,26.9668,26.9273,26.9339,7800.0
2009-06-04 15:05:00,40.9,40.93,40.88,40.89,4400.0,26.9339,26.9536,26.9207,26.9273,4400.0
2009-06-04 15:10:00,40.87,40.93,40.87,40.93,11400.0,26.9141,26.9536,26.9141,26.9536,11400.0
2009-06-04 15:15:00,40.93,40.93,40.9,40.93,4100.0,26.9536,26.9536,26.9339,26.9536,4100.0
2009-06-04 15:20:00,40.94,40.96,40.92,40.94,6800.0,26.9602,26.9734,26.947,26.9602,6800.0
2009-06-04 15:25:00,40.97,40.98,40.94,40.97,4200.0,26.98,26.9866,26.9602,26.98,4200.0
2009-06-04 15:30:00,40.94,40.95,40.89,40.95,24000.0,26.9602,26.9668,26.9273,26.9668,24000.0
2009-06-04 15:35:00,40.94,40.99,40.94,40.98,4600.0,26.9602,26.9931,26.9602,26.9866,4600.0
2009-06-04 15:40:00,40.96,40.96,40.88,40.91,4700.0,26.9734,26.9734,26.9207,26.9405,4700.0
2009-06-04 15:45:00,40.91,40.98,40.89,40.9,21600.0,26.9405,26.9866,26.9273,26.9339,21600.0
2009-06-04 15:50:00,40.9,41.0,40.89,40.93,10000.0,26.9339,26.9997,26.9273,26.9536,10000.0
2009-06-04 15:55:00,40.93,41.03,40.93,40.98,9000.0,26.9536,27.0195,26.9536,26.9866,9000.0
2009-06-05 09:30:00,41.5,41.51,41.41,41.46,14300.0,27.329,27.3356,27.2697,27.3027,14300.0
2009-06-05 09:35:00,41.36,41.48,41.35,41.45,12100.0,27.2368,27.3158,27.2302,27.2961,12100.0
2009-06-05 09:40:00,41.45,41.47,41.36,41.36,17700.0,27.2961,27.3092,27.2368,27.2368,17700.0
2009-06-05 09:45:00,41.37,41.37,41.02,41.02,2400.0,27.2434,27.2434,27.0129,27.0129,2400.0
2009-06-05 09:50:00,41.03,41.16,41.03,41.1,3400.0,27.0195,27.1051,27.0195,27.0656,3400.0
2009-06-05 09:55:00,41.06,41.07,40.93,41.02,16100.0,27.0392,27.0458,26.9536,27.0129,16100.0
2009-06-05 10:00:00,41.02,41.06,40.98,41.06,2200.0,27.0129,27.0392,26.9866,27.0392,2200.0
2009-06-05 10:05:00,41.04,41.04,40.8,40.8,14800.0,27.0261,27.0261,26.868,26.868,14800.0
2009-06-05 10:10:00,40.77,40.77,40.61,40.7,2500.0,26.8483,26.8483,26.7429,26.8022,2500.0
2009-06-05 10:15:00,40.74,40.77,40.72,40.76,3000.0,26.8285,26.8483,26.8153,26.8417,3000.0
2009-06-05 10:20:00,40.83,40.89,40.82,40.87,7200.0,26.8878,26.9273,26.8812,26.9141,7200.0
2009-06-05 10:25:00,40.88,40.9,40.86,40.88,2600.0,26.9207,26.9339,26.9075,26.9207,2600.0
2009-06-05 10:30:00,40.84,40.93,40.81,40.91,3100.0,26.8944,26.9536,26.8746,26.9405,3100.0
2009-06-05 10:35:00,40.89,41.0,40.86,40.95,2200.0,26.9273,26.9997,26.9075,26.9668,2200.0
2009-06-05 10:40:00,40.96,41.07,40.96,41.05,3700.0,26.9734,27.0458,26.9734,27.0327,3700.0
2009-06-05 10:45:00,41.05,41.1,41.04,41.04,3300.0,27.0327,27.0656,27.0261,27.0261,3300.0
2009-06-05 10:50:00,41.01,41.04,40.99,41.01,7100.0,27.0063,27.0261,26.9931,27.0063,7100.0
2009-06-05 10:55:00,41.01,41.07,40.99,41.07,9600.0,27.0063,27.0458,26.9931,27.0458,9600.0
2009-06-05 11:00:00,41.08,41.19,41.08,41.19,3000.0,27.0524,27.1249,27.0524,27.1249,3000.0
2009-06-05 11:05:00,41.18,41.21,41.16,41.17,1100.0,27.1183,27.138,27.1051,27.1117,1100.0
2009-06-05 11:10:00,41.14,41.15,41.08,41.08,11300.0,27.0919,27.0985,27.0524,27.0524,11300.0
2009-06-05 11:15:00,41.08,41.1,41.07,41.1,12600.0,27.0524,27.0656,27.0458,27.0656,12600.0
2009-06-05 11:20:00,41.11,41.18,41.11,41.13,2700.0,27.0722,27.1183,27.0722,27.0853,2700.0
2009-06-05 11:25:00,41.11,41.11,41.08,41.1,1700.0,27.0722,27.0722,27.0524,27.0656,1700.0
2009-06-05 11:30:00,41.08,41.08,41.01,41.01,2300.0,27.0524,27.0524,27.0063,27.0063,2300.0
2009-06-05 11:35:00,41.0,41.0,40.98,40.99,1200.0,26.9997,26.9997,26.9866,26.9931,1200.0
2009-06-05 11:40:00,41.0,41.08,40.96,41.08,3500.0,26.9997,27.0524,26.9734,27.0524,3500.0
2009-06-05 11:45:00,41.06,41.09,41.06,41.06,1600.0,27.0392,27.059,27.0392,27.0392,1600.0
2009-06-05 11:50:00,41.06,41.12,41.0,41.12,5800.0,27.0392,27.0788,26.9997,27.0788,5800.0
2009-06-05 11:55:00,41.13,41.14,41.1,41.13,1500.0,27.0853,27.0919,27.0656,27.0853,1500.0
2009-06-05 12:00:00,41.1,41.11,41.07,41.11,1400.0,27.0656,27.0722,27.0458,27.0722,1400.0
2009-06-05 12:05:00,41.13,41.15,41.11,41.15,1900.0,27.0853,27.0985,27.0722,27.0985,1900.0
2009-06-05 12:10:00,41.07,41.07,41.01,41.03,6700.0,27.0458,27.0458,27.0063,27.0195,6700.0
2009-06-05 12:15:00,41.05,41.09,41.04,41.08,3900.0,27.0327,27.059,27.0261,27.0524,3900.0
2009-06-05 12:20:00,41.08,41.11,41.08,41.11,1800.0,27.0524,27.0722,27.0524,27.0722,1800.0
2009-06-05 12:25:00,41.14,41.15,41.12,41.13,2600.0,27.0919,27.0985,27.0788,27.0853,2600.0
2009-06-05 12:30:00,41.14,41.14,41.1,41.12,3800.0,27.0919,27.0919,27.0656,27.0788,3800.0
2009-06-05 12:35:00,41.1,41.11,41.09,41.09,600.0,27.0656,27.0722,27.059,27.059,600.0
2009-06-05 12:40:00,41.14,41.14,41.08,41.11,1300.0,27.0919,27.0919,27.0524,27.0722,1300.0
2009-06-05 12:45:00,41.1,41.14,41.1,41.12,2400.0,27.0656,27.0919,27.0656,27.0788,2400.0
2009-06-05 12:50:00,41.13,41.16,41.12,41.14,1400.0,27.0853,27.1051,27.0788,27.0919,1400.0
2009-06-05 12:55:00,41.13,41.17,41.13,41.17,1700.0,27.0853,27.1117,27.0853,27.1117,1700.0
2009-06-05 13:00:00,41.15,41.15,41.12,41.14,1900.0,27.0985,27.0985,27.0788,27.0919,1900.0
2009-06-05 13:05:00,41.14,41.15,41.13,41.13,1800.0,27.0919,27.0985,27.0853,27.0853,1800.0
2009-06-05 13:10:00,41.12,41.13,41.0,41.05,5500.0,27.0788,27.0853,26.9997,27.0327,5500.0
2009-06-05 13:15:00,41.05,41.06,41.04,41.06,1000.0,27.0327,27.0392,27.0261,27.0392,1000.0
2009-06-05 13:20:00,41.03,41.05,40.97,40.98,1600.0,27.0195,27.0327,26.98,26.9866,1600.0
2009-06-05 13:25:00,41.01,41.01,40.98,40.98,1000.0,27.0063,27.0063,26.9866,26.9866,1000.0
2009-06-05 13:30:00,41.0,41.03,40.99,41.03,1400.0,26.9997,27.0195,26.9931,27.0195,1400.0
2009-06-05 13:35:00,41.02,41.02,40.96,40.97,13700.0,27.0129,27.0129,26.9734,26.98,13700.0
2009-06-05 13:40:00,40.99,41.06,40.99,41.04,2000.0,26.9931,27.0392,26.9931,27.0261,2000.0
2009-06-05 13:45:00,41.04,41.06,41.04,41.05,1300.0,27.0261,27.0392,27.0261,27.0327,1300.0
2009-06-05 13:50:00,41.05,41.06,41.05,41.06,1300.0,27.0327,27.0392,27.0327,27.0392,1300.0
2009-06-05 13:55:00,41.04,41.04,40.93,40.95,5600.0,27.0261,27.0261,26.9536,26.9668,5600.0
2009-06-05 14:00:00,40.96,40.97,40.89,40.89,3700.0,26.9734,26.98,26.9273,26.9273,3700.0
2009-06-05 14:05:00,40.88,40.88,40.82,40.84,3300.0,26.9207,26.9207,26.8812,26.8944,3300.0
2009-06-05 14:10:00,40.84,40.86,40.83,40.83,2000.0,26.8944,26.9075,26.8878,26.8878,2000.0
2009-06-05 14:15:00,40.79,40.82,40.74,40.77,4800.0,26.8614,26.8812,26.8285,26.8483,4800.0
2009-06-05 14:20:00,40.75,40.78,40.68,40.78,1700.0,26.8351,26.8549,26.789,26.8549,1700.0
2009-06-05 14:25:00,40.77,40.8,40.76,40.76,15000.0,26.8483,26.868,26.8417,26.8417,15000.0
2009-06-05 14:30:00,40.73,40.73,40.69,40.72,1700.0,26.8219,26.8219,26.7956,26.8153,1700.0
2009-06-05 14:35:00,40.67,40.79,40.67,40.77,2800.0,26.7824,26.8614,26.7824,26.8483,2800.0
2009-06-05 14:40:00,40.73,40.85,40.73,40.85,3000.0,26.8219,26.901,26.8219,26.901,3000.0
2009-06-05 14:45:00,40.85,40.85,40.82,40.85,4100.0,26.901,26.901,26.8812,26.901,4100.0
2009-06-05 14:50:00,40.89,40.9,40.85,40.85,3700.0,26.9273,26.9339,26.901,26.901,3700.0
2009-06-05 14:55:00,40.86,40.88,40.85,40.85,3100.0,26.9075,26.9207,26.901,26.901,3100.0
2009-06-05 15:00:00,40.83,40.85,40.79,40.85,1200.0,26.8878,26.901,26.8614,26.901,1200.0
2009-06-05 15:05:00,40.85,40.91,40.85,40.87,6400.0,26.901,26.9405,26.901,26.9141,6400.0
2009-06-05 15:10:00,40.88,40.9,40.85,40.85,4200.0,26.9207,26.9339,26.901,26.901,4200.0
2009-06-05 15:15:00,40.82,40.86,40.81,40.85,4400.0,26.8812,26.9075,26.8746,26.901,4400.0
2009-06-05 15:20:00,40.84,40.89,40.83,40.87,3100.0,26.8944,26.9273,26.8878,26.9141,3100.0
2009-06-05 15:25:00,40.86,40.86,40.8,40.8,1300.0,26.9075,26.9075,26.868,26.868,1300.0
2009-06-05 15:30:00,40.79,40.87,40.79,40.87,2400.0,26.8614,26.9141,26.8614,26.9141,2400.0
2009-06-05 15:35:00,40.93,40.97,40.92,40.97,7500.0,26.9536,26.98,26.947,26.98,7500.0
2009-06-05 15:40:00,40.99,41.0,40.89,40.92,6400.0,26.9931,26.9997,26.9273,26.947,6400.0
2009-06-05 15:45:00,40.92,40.97,40.79,40.79,16800.0,26.947,26.98,26.8614,26.8614,16800.0
2009-06-05 15:50:00,40.82,40.88,40.81,40.87,9100.0,26.8812,26.9207,26.8746,26.9141,9100.0
2009-06-05 15:55:00,40.88,40.88,40.84,40.86,3500.0,26.9207,26.9207,26.8944,26.9075,3500.0
2009-06-08 09:30:00,40.7,40.7,40.61,40.64,11000.0,26.8022,26.8022,26.7429,26.7627,11000.0
2009-06-08 09:35:00,40.63,40.63,40.59,40.6,4400.0,26.7561,26.7561,26.7297,26.7363,4400.0
2009-06-08 09:40:00,40.59,40.6,40.48,40.48,2800.0,26.7297,26.7363,26.6573,26.6573,2800.0
2009-06-08 09:45:00,40.43,40.44,40.42,40.42,5100.0,26.6244,26.631,26.6178,26.6178,5100.0
2009-06-08 09:50:00,40.43,40.49,40.43,40.48,5400.0,26.6244,26.6639,26.6244,26.6573,5400.0
2009-06-08 09:55:00,40.48,40.48,40.41,40.43,3000.0,26.6573,26.6573,26.6112,26.6244,3000.0
2009-06-08 10:00:00,40.44,40.48,40.4,40.45,2800.0,26.631,26.6573,26.6046,26.6375,2800.0
2009-06-08 10:05:00,40.55,40.55,40.51,40.55,7000.0,26.7034,26.7034,26.6771,26.7034,7000.0
2009-06-08 10:10:00,40.55,40.56,40.48,40.48,5000.0,26.7034,26.71,26.6573,26.6573,5000.0
2009-06-08 10:15:00,40.42,40.44,40.39,40.43,6500.0,26.6178,26.631,26.598,26.6244,6500.0
2009-06-08 10:20:00,40.44,40.46,40.43,40.43,500.0,26.631,26.6441,26.6244,26.6244,500.0
2009-06-08 10:25:00,40.44,40.51,40.44,40.5,5900.0,26.631,26.6771,26.631,26.6705,5900.0
2009-06-08 10:30:00,40.5,40.58,40.5,40.54,4100.0,26.6705,26.7231,26.6705,26.6968,4100.0
2009-06-08 10:35:00,40.55,40.64,40.54,40.64,12700.0,26.7034,26.7627,26.6968,26.7627,12700.0
2009-06-08 10:40:00,40.67,40.67,40.64,40.65,1900.0,26.7824,26.7824,26.7627,26.7692,1900.0
2009-06-08 10:45:00,40.66,40.67,40.65,40.67,15300.0,26.7758,26.7824,26.7692,26.7824,15300.0
2009-06-08 10:50:00,40.64,40.69,40.64,40.66,5800.0,26.7627,26.7956,26.7627,26.7758,5800.0
2009-06-08 10:55:00,40.65,40.65,40.61,40.62,1500.0,26.7692,26.7692,26.7429,26.7495,1500.0
2009-06-08 11:00:00,40.6,40.61,40.58,40.58,1900.0,26.7363,26.7429,26.7231,26.7231,1900.0
2009-06-08 11:05:00,40.57,40.6,40.53,40.53,3400.0,26.7166,26.7363,26.6902,26.6902,3400.0
2009-06-08 11:10:00,40.54,40.55,40.53,40.55,1200.0,26.6968,26.7034,26.6902,26.7034,1200.0
2009-06-08 11:15:00,40.55,40.61,40.55,40.61,1400.0,26.7034,26.7429,26.7034,26.7429,1400.0
2009-06-08 11:20:00,40.61,40.63,40.59,40.59,3700.0,26.7429,26.7561,26.7297,26.7297,3700.0
2009-06-08 11:25:00,40.59,40.59,40.5,40.51,3800.0,26.7297,26.7297,26.6705,26.6771,3800.0
2009-06-08 11:30:00,40.5,40.5,40.49,40.49,400.0,26.6705,26.6705,26.6639,26.6639,400.0
2009-06-08 11:35:00,40.48,40.51,40.46,40.51,5100.0,26.6573,26.6771,26.6441,26.6771,5100.0
2009-06-08 11:40:00,40.52,40.52,40.5,40.5,1600.0,26.6836,26.6836,26.6705,26.6705,1600.0
2009-06-08 11:45:00,40.5,40.5,40.44,40.45,2800.0,26.6705,26.6705,26.631,26.6375,2800.0
2009-06-08 11:50:00,40.45,40.45,40.41,40.43,1300.0,26.6375,26.6375,26.6112,26.6244,1300.0
2009-06-08 11:55:00,40.43,40.46,40.4,40.46,2200.0,26.6244,26.6441,26.6046,26.6441,2200.0
2009-06-08 12:00:00,40.47,40.47,40.39,40.39,2200.0,26.6507,26.6507,26.598,26.598,2200.0
2009-06-08 12:05:00,40.39,40.41,40.39,40.39,2100.0,26.598,26.6112,26.598,26.598,2100.0
2009-06-08 12:10:00,40.39,40.39,40.34,40.34,300.0,26.598,26.598,26.5651,26.5651,300.0
2009-06-08 12:15:00,40.31,40.35,40.31,40.35,400.0,26.5453,26.5717,26.5453,26.5717,400.0
2009-06-08 12:20:00,40.37,40.37,40.37,40.37,100.0,26.5849,26.5849,26.5849,26.5849,100.0
2009-06-08 12:25:00,40.39,40.41,40.39,40.4,1900.0,26.598,26.6112,26.598,26.6046,1900.0
2009-06-08 12:30:00,40.4,40.41,40.4,40.4,1300.0,26.6046,26.6112,26.6046,26.6046,1300.0
2009-06-08 12:35:00,40.35,40.38,40.35,40.38,300.0,26.5717,26.5914,26.5717,26.5914,300.0
2009-06-08 12:40:00,40.4,40.44,40.4,40.43,1900.0,26.6046,26.631,26.6046,26.6244,1900.0
2009-06-08 12:45:00,40.42,40.43,40.39,40.41,2100.0,26.6178,26.6244,26.598,26.6112,2100.0
2009-06-08 12:50:00,40.39,40.4,40.39,40.4,3100.0,26.598,26.6046,26.598,26.6046,3100.0
2009-06-08 12:55:00,40.4,40.4,40.4,40.4,3000.0,26.6046,26.6046,26.6046,26.6046,3000.0
2009-06-08 13:00:00,40.43,40.43,40.42,40.42,300.0,26.6244,26.6244,26.6178,26.6178,300.0
2009-06-08 13:05:00,40.42,40.47,40.42,40.47,2700.0,26.6178,26.6507,26.6178,26.6507,2700.0
2009-06-08 13:10:00,40.47,40.48,40.42,40.43,7200.0,26.6507,26.6573,26.6178,26.6244,7200.0
2009-06-08 13:15:00,40.45,40.47,40.44,40.47,600.0,26.6375,26.6507,26.631,26.6507,600.0
2009-06-08 13:20:00,40.51,40.51,40.49,40.49,1200.0,26.6771,26.6771,26.6639,26.6639,1200.0
2009-06-08 13:25:00,40.47,40.47,40.43,40.47,3000.0,26.6507,26.6507,26.6244,26.6507,3000.0
2009-06-08 13:30:00,40.45,40.47,40.44,40.44,7700.0,26.6375,26.6507,26.631,26.631,7700.0
2009-06-08 13:35:00,40.45,40.47,40.45,40.47,2800.0,26.6375,26.6507,26.6375,26.6507,2800.0
2009-06-08 13:40:00,40.43,40.45,40.41,40.45,1000.0,26.6244,26.6375,26.6112,26.6375,1000.0
2009-06-08 13:45:00,40.5,40.57,40.5,40.57,700.0,26.6705,26.7166,26.6705,26.7166,700.0
2009-06-08 13:50:00,40.52,40.54,40.52,40.52,2900.0,26.6836,26.6968,26.6836,26.6836,2900.0
2009-06-08 13:55:00,40.52,40.55,40.52,40.55,400.0,26.6836,26.7034,26.6836,26.7034,400.0
2009-06-08 14:00:00,40.53,40.55,40.53,40.54,10100.0,26.6902,26.7034,26.6902,26.6968,10100.0
2009-06-08 14:05:00,40.54,40.54,40.5,40.5,5500.0,26.6968,26.6968,26.6705,26.6705,5500.0
2009-06-08 14:10:00,40.52,40.52,40.52,40.52,100.0,26.6836,26.6836,26.6836,26.6836,100.0
2009-06-08 14:15:00,40.5,40.52,40.5,40.52,500.0,26.6705,26.6836,26.6705,26.6836,500.0
2009-06-08 14:20:00,40.5,40.5,40.47,40.49,700.0,26.6705,26.6705,26.6507,26.6639,700.0
2009-06-08 14:25:00,40.49,40.49,40.48,40.48,200.0,26.6639,26.6639,26.6573,26.6573,200.0
2009-06-08 14:30:00,40.52,40.57,40.51,40.51,1600.0,26.6836,26.7166,26.6771,26.6771,1600.0
2009-06-08 14:35:00,40.49,40.55,40.49,40.55,2400.0,26.6639,26.7034,26.6639,26.7034,2400.0
2009-06-08 14:40:00,40.55,40.55,40.51,40.51,6300.0,26.7034,26.7034,26.6771,26.6771,6300.0
2009-06-08 14:45:00,40.48,40.53,40.47,40.52,6100.0,26.6573,26.6902,26.6507,26.6836,6100.0
2009-06-08 14:50:00,40.56,40.56,40.51,40.51,900.0,26.71,26.71,26.6771,26.6771,900.0
2009-06-08 14:55:00,40.51,40.54,40.51,40.54,1000.0,26.6771,26.6968,26.6771,26.6968,1000.0
2009-06-08 15:00:00,40.59,40.61,40.58,40.6,1800.0,26.7297,26.7429,26.7231,26.7363,1800.0
2009-06-08 15:05:00,40.58,40.6,40.57,40.6,700.0,26.7231,26.7363,26.7166,26.7363,700.0
2009-06-08 15:10:00,40.56,40.58,40.56,40.56,700.0,26.71,26.7231,26.71,26.71,700.0
2009-06-08 15:15:00,40.57,40.71,40.57,40.71,8300.0,26.7166,26.8088,26.7166,26.8088,8300.0
2009-06-08 15:20:00,40.8,40.96,40.77,40.94,12800.0,26.868,26.9734,26.8483,26.9602,12800.0
2009-06-08 15:25:00,40.89,40.9,40.87,40.9,11000.0,26.9273,26.9339,26.9141,26.9339,11000.0
2009-06-08 15:30:00,40.91,41.11,40.91,41.06,11000.0,26.9405,27.0722,26.9405,27.0392,11000.0
2009-06-08 15:35:00,41.09,41.18,41.02,41.02,27600.0,27.059,27.1183,27.0129,27.0129,27600.0
2009-06-08 15:40:00,41.03,41.08,40.98,41.0,4900.0,27.0195,27.0524,26.9866,26.9997,4900.0
2009-06-08 15:45:00,41.01,41.05,41.0,41.02,4400.0,27.0063,27.0327,26.9997,27.0129,4400.0
2009-06-08 15:50:00,41.01,41.03,40.91,40.91,7500.0,27.0063,27.0195,26.9405,26.9405,7500.0
2009-06-08 15:55:00,40.92,40.96,40.81,40.82,5800.0,26.947,26.9734,26.8746,26.8812,5800.0
2009-06-09 09:30:00,41.07,41.07,40.96,41.01,10900.0,27.0458,27.0458,26.9734,27.0063,10900.0
2009-06-09 09:35:00,41.0,41.05,40.91,41.04,9000.0,26.9997,27.0327,26.9405,27.0261,9000.0
2009-06-09 09:40:00,41.01,41.13,40.96,41.04,94200.0,27.0063,27.0853,26.9734,27.0261,94200.0
2009-06-09 09:45:00,41.1,41.11,41.04,41.08,14200.0,27.0656,27.0722,27.0261,27.0524,14200.0
2009-06-09 09:50:00,41.07,41.07,40.91,40.96,11500.0,27.0458,27.0458,26.9405,26.9734,11500.0
2009-06-09 09:55:00,40.97,40.97,40.83,40.85,7300.0,26.98,26.98,26.8878,26.901,7300.0
2009-06-09 10:00:00,40.9,40.9,40.82,40.84,8200.0,26.9339,26.9339,26.8812,26.8944,8200.0
2009-06-09 10:05:00,40.87,40.89,40.85,40.85,1300.0,26.9141,26.9273,26.901,26.901,1300.0
2009-06-09 10:10:00,40.87,40.95,40.87,40.92,10300.0,26.9141,26.9668,26.9141,26.947,10300.0
2009-06-09 10:15:00,40.93,40.93,40.88,40.89,7300.0,26.9536,26.9536,26.9207,26.9273,7300.0
2009-06-09 10:20:00,40.8,40.85,40.8,40.83,300.0,26.868,26.901,26.868,26.8878,300.0
2009-06-09 10:25:00,40.81,40.84,40.8,40.84,5200.0,26.8746,26.8944,26.868,26.8944,5200.0
2009-06-09 10:30:00,40.84,40.87,40.84,40.87,2800.0,26.8944,26.9141,26.8944,26.9141,2800.0
2009-06-09 10:35:00,40.87,40.87,40.82,40.84,2900.0,26.9141,26.9141,26.8812,26.8944,2900.0
2009-06-09 10:40:00,40.85,40.92,40.84,40.87,4800.0,26.901,26.947,26.8944,26.9141,4800.0
2009-06-09 10:45:00,40.88,40.89,40.76,40.77,3900.0,26.9207,26.9273,26.8417,26.8483,3900.0
2009-06-09 10:50:00,40.75,40.76,40.7,40.72,9800.0,26.8351,26.8417,26.8022,26.8153,9800.0
2009-06-09 10:55:00,40.71,40.75,40.71,40.74,700.0,26.8088,26.8351,26.8088,26.8285,700.0
2009-06-09 11:00:00,40.73,40.73,40.67,40.7,2400.0,26.8219,26.8219,26.7824,26.8022,2400.0
2009-06-09 11:05:00,40.69,40.72,40.66,40.72,2700.0,26.7956,26.8153,26.7758,26.8153,2700.0
2009-06-09 11:10:00,40.72,40.75,40.72,40.72,1800.0,26.8153,26.8351,26.8153,26.8153,1800.0
2009-06-09 11:15:00,40.71,40.76,40.71,40.73,1000.0,26.8088,26.8417,26.8088,26.8219,1000.0
2009-06-09 11:20:00,40.72,40.73,40.71,40.73,600.0,26.8153,26.8219,26.8088,26.8219,600.0
2009-06-09 11:25:00,40.77,40.78,40.74,40.76,5200.0,26.8483,26.8549,26.8285,26.8417,5200.0
2009-06-09 11:30:00,40.75,40.78,40.75,40.78,4200.0,26.8351,26.8549,26.8351,26.8549,4200.0
2009-06-09 11:35:00,40.75,40.77,40.74,40.75,3700.0,26.8351,26.8483,26.8285,26.8351,3700.0
2009-06-09 11:40:00,40.77,40.79,40.76,40.78,1600.0,26.8483,26.8614,26.8417,26.8549,1600.0
2009-06-09 11:45:00,40.78,40.79,40.74,40.75,900.0,26.8549,26.8614,26.8285,26.8351,900.0
2009-06-09 11:50:00,40.74,40.76,40.74,40.75,500.0,26.8285,26.8417,26.8285,26.8351,500.0
2009-06-09 11:55:00,40.75,40.76,40.74,40.76,1300.0,26.8351,26.8417,26.8285,26.8417,1300.0
2009-06-09 12:00:00,40.75,40.77,40.75,40.76,500.0,26.8351,26.8483,26.8351,26.8417,500.0
2009-06-09 12:05:00,40.8,40.85,40.78,40.85,6200.0,26.868,26.901,26.8549,26.901,6200.0
2009-06-09 12:10:00,40.83,40.83,40.82,40.83,2300.0,26.8878,26.8878,26.8812,26.8878,2300.0
2009-06-09 12:15:00,40.82,40.84,40.81,40.83,6300.0,26.8812,26.8944,26.8746,26.8878,6300.0
2009-06-09 12:20:00,40.82,40.89,40.82,40.87,9100.0,26.8812,26.9273,26.8812,26.9141,9100.0
2009-06-09 12:25:00,40.88,40.95,40.88,40.95,7000.0,26.9207,26.9668,26.9207,26.9668,7000.0
2009-06-09 12:30:00,40.95,40.97,40.91,40.93,3000.0,26.9668,26.98,26.9405,26.9536,3000.0
2009-06-09 12:35:00,40.94,40.94,40.91,40.93,1200.0,26.9602,26.9602,26.9405,26.9536,1200.0
2009-06-09 12:40:00,40.92,40.92,40.85,40.85,4800.0,26.947,26.947,26.901,26.901,4800.0
2009-06-09 12:45:00,40.85,40.91,40.85,40.91,1000.0,26.901,26.9405,26.901,26.9405,1000.0
2009-06-09 12:50:00,40.91,40.92,40.88,40.88,3800.0,26.9405,26.947,26.9207,26.9207,3800.0
2009-06-09 12:55:00,40.89,40.89,40.87,40.88,2100.0,26.9273,26.9273,26.9141,26.9207,2100.0
2009-06-09 13:00:00,40.9,40.97,40.87,40.97,3100.0,26.9339,26.98,26.9141,26.98,3100.0
2009-06-09 13:05:00,40.96,40.96,40.91,40.91,2100.0,26.9734,26.9734,26.9405,26.9405,2100.0
2009-06-09 13:10:00,40.91,40.91,40.81,40.81,3500.0,26.9405,26.9405,26.8746,26.8746,3500.0
2009-06-09 13:15:00,40.84,40.87,40.84,40.85,4300.0,26.8944,26.9141,26.8944,26.901,4300.0
2009-06-09 13:20:00,40.86,40.86,40.83,40.85,4500.0,26.9075,26.9075,26.8878,26.901,4500.0
2009-06-09 13:25:00,40.85,40.93,40.85,40.93,5900.0,26.901,26.9536,26.901,26.9536,5900.0
2009-06-09 13:30:00,40.91,40.91,40.87,40.89,9000.0,26.9405,26.9405,26.9141,26.9273,9000.0
2009-06-09 13:35:00,40.87,40.93,40.85,40.93,6100.0,26.9141,26.9536,26.901,26.9536,6100.0
2009-06-09 13:40:00,40.91,40.95,40.89,40.91,18600.0,26.9405,26.9668,26.9273,26.9405,18600.0
2009-06-09 13:45:00,40.91,40.92,40.9,40.9,8900.0,26.9405,26.947,26.9339,26.9339,8900.0
2009-06-09 13:50:00,40.91,40.93,40.9,40.93,2000.0,26.9405,26.9536,26.9339,26.9536,2000.0
2009-06-09 13:55:00,40.93,41.01,40.93,40.99,1800.0,26.9536,27.0063,26.9536,26.9931,1800.0
2009-06-09 14:00:00,41.0,41.01,40.97,40.99,6700.0,26.9997,27.0063,26.98,26.9931,6700.0
2009-06-09 14:05:00,40.99,41.03,40.99,41.0,3300.0,26.9931,27.0195,26.9931,26.9997,3300.0
2009-06-09 14:10:00,41.0,41.0,40.99,41.0,1600.0,26.9997,26.9997,26.9931,26.9997,1600.0
2009-06-09 14:15:00,41.0,41.06,41.0,41.06,3300.0,26.9997,27.0392,26.9997,27.0392,3300.0
2009-06-09 14:20:00,41.06,41.06,40.99,41.01,8900.0,27.0392,27.0392,26.9931,27.0063,8900.0
2009-06-09 14:25:00,41.02,41.06,40.99,41.06,1300.0,27.0129,27.0392,26.9931,27.0392,1300.0
2009-06-09 14:30:00,41.1,41.12,41.09,41.11,3200.0,27.0656,27.0788,27.059,27.0722,3200.0
2009-06-09 14:35:00,41.11,41.13,41.08,41.11,1700.0,27.0722,27.0853,27.0524,27.0722,1700.0
2009-06-09 14:40:00,41.12,41.14,41.04,41.05,17100.0,27.0788,27.0919,27.0261,27.0327,17100.0
2009-06-09 14:45:00,41.03,41.05,41.0,41.03,12100.0,27.0195,27.0327,26.9997,27.0195,12100.0
2009-06-09 14:50:00,41.02,41.05,41.0,41.0,2900.0,27.0129,27.0327,26.9997,26.9997,2900.0
2009-06-09 14:55:00,40.98,41.04,40.97,41.04,7800.0,26.9866,27.0261,26.98,27.0261,7800.0
2009-06-09 15:00:00,41.06,41.08,41.01,41.01,4700.0,27.0392,27.0524,27.0063,27.0063,4700.0
2009-06-09 15:05:00,41.01,41.05,41.01,41.03,3000.0,27.0063,27.0327,27.0063,27.0195,3000.0
2009-06-09 15:10:00,41.0,41.01,40.98,41.01,3200.0,26.9997,27.0063,26.9866,27.0063,3200.0
2009-06-09 15:15:00,40.99,40.99,40.93,40.97,5600.0,26.9931,26.9931,26.9536,26.98,5600.0
2009-06-09 15:20:00,40.98,40.99,40.92,40.95,5100.0,26.9866,26.9931,26.947,26.9668,5100.0
2009-06-09 15:25:00,40.95,40.99,40.95,40.97,4200.0,26.9668,26.9931,26.9668,26.98,4200.0
2009-06-09 15:30:00,40.96,41.0,40.93,41.0,5000.0,26.9734,26.9997,26.9536,26.9997,5000.0
2009-06-09 15:35:00,41.03,41.08,41.03,41.04,5800.0,27.0195,27.0524,27.0195,27.0261,5800.0
2009-06-09 15:40:00,41.02,41.06,41.01,41.05,9800.0,27.0129,27.0392,27.0063,27.0327,9800.0
2009-06-09 15:45:00,41.06,41.06,40.92,40.98,11700.0,27.0392,27.0392,26.947,26.9866,11700.0
2009-06-09 15:50:00,40.97,41.03,40.97,40.99,6400.0,26.98,27.0195,26.98,26.9931,6400.0
2009-06-09 15:55:00,40.99,41.01,40.95,40.95,8100.0,26.9931,27.0063,26.9668,26.9668,8100.0
2009-06-10 09:30:00,41.4,41.4,41.27,41.28,20300.0,27.2631,27.2631,27.1775,27.1841,20300.0
2009-06-10 09:35:00,41.27,41.32,41.26,41.3,6500.0,27.1775,27.2105,27.1709,27.1973,6500.0
2009-06-10 09:40:00,41.29,41.29,41.21,41.22,11300.0,27.1907,27.1907,27.138,27.1446,11300.0
2009-06-10 09:45:00,41.2,41.23,41.2,41.2,4100.0,27.1314,27.1512,27.1314,27.1314,4100.0
2009-06-10 09:50:00,41.15,41.18,41.14,41.16,1600.0,27.0985,27.1183,27.0919,27.1051,1600.0
2009-06-10 09:55:00,41.17,41.23,41.16,41.23,3100.0,27.1117,27.1512,27.1051,27.1512,3100.0
2009-06-10 10:00:00,41.25,41.25,41.09,41.09,10400.0,27.1644,27.1644,27.059,27.059,10400.0
2009-06-10 10:05:00,41.07,41.12,41.06,41.1,3000.0,27.0458,27.0788,27.0392,27.0656,3000.0
2009-06-10 10:10:00,41.1,41.1,41.03,41.03,4900.0,27.0656,27.0656,27.0195,27.0195,4900.0
2009-06-10 10:15:00,41.0,41.02,40.94,40.97,5000.0,26.9997,27.0129,26.9602,26.98,5000.0
2009-06-10 10:20:00,40.99,41.05,40.96,41.05,3200.0,26.9931,27.0327,26.9734,27.0327,3200.0
2009-06-10 10:25:00,41.03,41.05,41.01,41.04,7300.0,27.0195,27.0327,27.0063,27.0261,7300.0
2009-06-10 10:30:00,41.06,41.1,41.0,41.02,17200.0,27.0392,27.0656,26.9997,27.0129,17200.0
2009-06-10 10:35:00,41.05,41.08,41.05,41.07,1200.0,27.0327,27.0524,27.0327,27.0458,1200.0
2009-06-10 10:40:00,41.01,41.01,40.98,40.99,2000.0,27.0063,27.0063,26.9866,26.9931,2000.0
2009-06-10 10:45:00,40.97,40.97,40.85,40.88,2500.0,26.98,26.98,26.901,26.9207,2500.0
2009-06-10 10:50:00,40.91,40.92,40.88,40.92,2400.0,26.9405,26.947,26.9207,26.947,2400.0
2009-06-10 10:55:00,40.92,40.96,40.92,40.94,3100.0,26.947,26.9734,26.947,26.9602,3100.0
2009-06-10 11:00:00,40.95,40.95,40.84,40.89,7000.0,26.9668,26.9668,26.8944,26.9273,7000.0
2009-06-10 11:05:00,40.9,40.9,40.86,40.86,1100.0,26.9339,26.9339,26.9075,26.9075,1100.0
2009-06-10 11:10:00,40.85,40.88,40.82,40.86,4500.0,26.901,26.9207,26.8812,26.9075,4500.0
2009-06-10 11:15:00,40.85,40.85,40.78,40.82,2300.0,26.901,26.901,26.8549,26.8812,2300.0
2009-06-10 11:20:00,40.85,40.88,40.85,40.87,3500.0,26.901,26.9207,26.901,26.9141,3500.0
2009-06-10 11:25:00,40.91,40.94,40.91,40.94,2200.0,26.9405,26.9602,26.9405,26.9602,2200.0
2009-06-10 11:30:00,40.95,40.95,40.93,40.94,3400.0,26.9668,26.9668,26.9536,26.9602,3400.0
2009-06-10 11:35:00,40.93,40.96,40.93,40.95,3200.0,26.9536,26.9734,26.9536,26.9668,3200.0
2009-06-10 11:40:00,40.96,40.97,40.93,40.94,1600.0,26.9734,26.98,26.9536,26.9602,1600.0
2009-06-10 11:45:00,40.93,40.93,40.91,40.91,800.0,26.9536,26.9536,26.9405,26.9405,800.0
2009-06-10 11:50:00,40.91,40.94,40.91,40.94,600.0,26.9405,26.9602,26.9405,26.9602,600.0
2009-06-10 11:55:00,40.93,40.94,40.9,40.9,2200.0,26.9536,26.9602,26.9339,26.9339,2200.0
2009-06-10 12:00:00,40.91,40.97,40.89,40.96,1400.0,26.9405,26.98,26.9273,26.9734,1400.0
2009-06-10 12:05:00,40.95,40.95,40.93,40.93,3000.0,26.9668,26.9668,26.9536,26.9536,3000.0
2009-06-10 12:10:00,40.95,40.98,40.94,40.98,2600.0,26.9668,26.9866,26.9602,26.9866,2600.0
2009-06-10 12:15:00,40.98,41.01,40.98,41.01,800.0,26.9866,27.0063,26.9866,27.0063,800.0
2009-06-10 12:20:00,40.97,40.97,40.89,40.89,400.0,26.98,26.98,26.9273,26.9273,400.0
2009-06-10 12:25:00,40.88,40.92,40.88,40.89,2700.0,26.9207,26.947,26.9207,26.9273,2700.0
2009-06-10 12:30:00,40.91,40.91,40.84,40.85,4800.0,26.9405,26.9405,26.8944,26.901,4800.0
2009-06-10 12:35:00,40.84,40.87,40.84,40.86,700.0,26.8944,26.9141,26.8944,26.9075,700.0
2009-06-10 12:40:00,40.88,40.9,40.88,40.88,3000.0,26.9207,26.9339,26.9207,26.9207,3000.0
2009-06-10 12:45:00,40.88,40.88,40.83,40.83,1900.0,26.9207,26.9207,26.8878,26.8878,1900.0
2009-06-10 12:50:00,40.83,40.85,40.83,40.85,7800.0,26.8878,26.901,26.8878,26.901,7800.0
2009-06-10 12:55:00,40.87,40.87,40.84,40.85,6400.0,26.9141,26.9141,26.8944,26.901,6400.0
2009-06-10 13:00:00,40.85,40.85,40.68,40.68,6100.0,26.901,26.901,26.789,26.789,6100.0
2009-06-10 13:05:00,40.68,40.68,40.6,40.61,400.0,26.789,26.789,26.7363,26.7429,400.0
2009-06-10 13:10:00,40.65,40.65,40.63,40.65,1300.0,26.7692,26.7692,26.7561,26.7692,1300.0
2009-06-10 13:15:00,40.65,40.65,40.65,40.65,0.0,26.7692,26.7692,26.7692,26.7692,0.0
2009-06-10 13:20:00,40.63,40.63,40.57,40.62,4400.0,26.7561,26.7561,26.7166,26.7495,4400.0
2009-06-10 13:25:00,40.64,40.65,40.59,40.59,5300.0,26.7627,26.7692,26.7297,26.7297,5300.0
2009-06-10 13:30:00,40.59,40.59,40.56,40.56,2900.0,26.7297,26.7297,26.71,26.71,2900.0
2009-06-10 13:35:00,40.57,40.57,40.49,40.49,8100.0,26.7166,26.7166,26.6639,26.6639,8100.0
2009-06-10 13:40:00,40.5,40.51,40.5,40.5,800.0,26.6705,26.6771,26.6705,26.6705,800.0
2009-06-10 13:45:00,40.5,40.5,40.5,40.5,0.0,26.6705,26.6705,26.6705,26.6705,0.0
2009-06-10 13:50:00,40.44,40.47,40.43,40.43,4400.0,26.631,26.6507,26.6244,26.6244,4400.0
2009-06-10 13:55:00,40.44,40.44,40.44,40.44,10200.0,26.631,26.631,26.631,26.631,10200.0
2009-06-10 14:00:00,40.47,40.47,40.38,40.42,2300.0,26.6507,26.6507,26.5914,26.6178,2300.0
2009-06-10 14:05:00,40.43,40.43,40.36,40.42,4200.0,26.6244,26.6244,26.5783,26.6178,4200.0
2009-06-10 14:10:00,40.44,40.54,40.43,40.53,14800.0,26.631,26.6968,26.6244,26.6902,14800.0
2009-06-10 14:15:00,40.53,40.54,40.51,40.54,2300.0,26.6902,26.6968,26.6771,26.6968,2300.0
2009-06-10 14:20:00,40.56,40.58,40.54,40.54,1400.0,26.71,26.7231,26.6968,26.6968,1400.0
2009-06-10 14:25:00,40.53,40.57,40.52,40.53,3000.0,26.6902,26.7166,26.6836,26.6902,3000.0
2009-06-10 14:30:00,40.53,40.56,40.49,40.53,5600.0,26.6902,26.71,26.6639,26.6902,5600.0
2009-06-10 14:35:00,40.54,40.63,40.54,40.59,2900.0,26.6968,26.7561,26.6968,26.7297,2900.0
2009-06-10 14:40:00,40.57,40.61,40.56,40.59,9400.0,26.7166,26.7429,26.71,26.7297,9400.0
2009-06-10 14:45:00,40.6,40.64,40.59,40.64,2100.0,26.7363,26.7627,26.7297,26.7627,2100.0
2009-06-10 14:50:00,40.65,40.67,40.59,40.65,6100.0,26.7692,26.7824,26.7297,26.7692,6100.0
2009-06-10 14:55:00,40.7,40.72,40.68,40.69,3500.0,26.8022,26.8153,26.789,26.7956,3500.0
2009-06-10 15:00:00,40.65,40.65,40.62,40.62,1100.0,26.7692,26.7692,26.7495,26.7495,1100.0
2009-06-10 15:05:00,40.64,40.64,40.56,40.58,5100.0,26.7627,26.7627,26.71,26.7231,5100.0
2009-06-10 15:10:00,40.55,40.58,40.55,40.58,6300.0,26.7034,26.7231,26.7034,26.7231,6300.0
2009-06-10 15:15:00,40.55,40.57,40.5,40.57,2200.0,26.7034,26.7166,26.6705,26.7166,2200.0
2009-06-10 15:20:00,40.56,40.61,40.56,40.58,2000.0,26.71,26.7429,26.71,26.7231,2000.0
2009-06-10 15:25:00,40.54,40.6,40.53,40.55,6000.0,26.6968,26.7363,26.6902,26.7034,6000.0
2009-06-10 15:30:00,40.55,40.69,40.55,40.66,5700.0,26.7034,26.7956,26.7034,26.7758,5700.0
2009-06-10 15:35:00,40.67,40.73,40.66,40.71,8100.0,26.7824,26.8219,26.7758,26.8088,8100.0
2009-06-10 15:40:00,40.71,40.76,40.67,40.76,4900.0,26.8088,26.8417,26.7824,26.8417,4900.0
2009-06-10 15:45:00,40.77,40.77,40.74,40.76,3600.0,26.8483,26.8483,26.8285,26.8417,3600.0
2009-06-10 15:50:00,40.74,40.82,40.7,40.82,5100.0,26.8285,26.8812,26.8022,26.8812,5100.0
2009-06-10 15:55:00,40.8,40.87,40.77,40.86,8300.0,26.868,26.9141,26.8483,26.9075,8300.0
2009-06-11 09:30:00,40.96,41.1,40.93,41.09,7600.0,26.9734,27.0656,26.9536,27.059,7600.0
2009-06-11 09:35:00,41.07,41.1,41.01,41.01,6300.0,27.0458,27.0656,27.0063,27.0063,6300.0
2009-06-11 09:40:00,41.08,41.08,41.03,41.03,300.0,27.0524,27.0524,27.0195,27.0195,300.0
2009-06-11 09:45:00,41.07,41.3,41.07,41.25,3000.0,27.0458,27.1973,27.0458,27.1644,3000.0
2009-06-11 09:50:00,41.29,41.32,41.29,41.32,13100.0,27.1907,27.2105,27.1907,27.2105,13100.0
2009-06-11 09:55:00,41.29,41.29,41.23,41.24,8200.0,27.1907,27.1907,27.1512,27.1578,8200.0
2009-06-11 10:00:00,41.28,41.28,41.21,41.23,11700.0,27.1841,27.1841,27.138,27.1512,11700.0
2009-06-11 10:05:00,41.22,41.27,41.22,41.27,500.0,27.1446,27.1775,27.1446,27.1775,500.0
2009-06-11 10:10:00,41.32,41.32,41.29,41.3,2100.0,27.2105,27.2105,27.1907,27.1973,2100.0
2009-06-11 10:15:00,41.34,41.43,41.34,41.36,2700.0,27.2236,27.2829,27.2236,27.2368,2700.0
2009-06-11 10:20:00,41.37,41.37,41.28,41.3,9200.0,27.2434,27.2434,27.1841,27.1973,9200.0
2009-06-11 10:25:00,41.3,41.3,41.27,41.28,1200.0,27.1973,27.1973,27.1775,27.1841,1200.0
2009-06-11 10:30:00,41.3,41.32,41.24,41.26,4100.0,27.1973,27.2105,27.1578,27.1709,4100.0
2009-06-11 10:35:00,41.25,41.27,41.23,41.26,2900.0,27.1644,27.1775,27.1512,27.1709,2900.0
2009-06-11 10:40:00,41.29,41.31,41.29,41.29,2500.0,27.1907,27.2039,27.1907,27.1907,2500.0
2009-06-11 10:45:00,41.31,41.33,41.3,41.33,7600.0,27.2039,27.217,27.1973,27.217,7600.0
2009-06-11 10:50:00,41.33,41.33,41.31,41.31,1600.0,27.217,27.217,27.2039,27.2039,1600.0
2009-06-11 10:55:00,41.3,41.31,41.24,41.24,2100.0,27.1973,27.2039,27.1578,27.1578,2100.0
2009-06-11 11:00:00,41.22,41.22,41.18,41.21,2500.0,27.1446,27.1446,27.1183,27.138,2500.0
2009-06-11 11:05:00,41.23,41.23,41.21,41.21,200.0,27.1512,27.1512,27.138,27.138,200.0
2009-06-11 11:10:00,41.21,41.25,41.21,41.25,5500.0,27.138,27.1644,27.138,27.1644,5500.0
2009-06-11 11:15:00,41.24,41.34,41.24,41.33,2300.0,27.1578,27.2236,27.1578,27.217,2300.0
2009-06-11 11:20:00,41.35,41.35,41.34,41.34,300.0,27.2302,27.2302,27.2236,27.2236,300.0
2009-06-11 11:25:00,41.38,41.41,41.36,41.41,7700.0,27.25,27.2697,27.2368,27.2697,7700.0
2009-06-11 11:30:00,41.41,41.41,41.36,41.36,5900.0,27.2697,27.2697,27.2368,27.2368,5900.0
2009-06-11 11:35:00,41.35,41.35,41.33,41.34,1000.0,27.2302,27.2302,27.217,27.2236,1000.0
2009-06-11 11:40:00,41.36,41.37,41.29,41.29,4500.0,27.2368,27.2434,27.1907,27.1907,4500.0
2009-06-11 11:45:00,41.3,41.33,41.3,41.33,1100.0,27.1973,27.217,27.1973,27.217,1100.0
2009-06-11 11:50:00,41.31,41.38,41.31,41.38,1800.0,27.2039,27.25,27.2039,27.25,1800.0
2009-06-11 11:55:00,41.39,41.43,41.36,41.36,4800.0,27.2566,27.2829,27.2368,27.2368,4800.0
2009-06-11 12:00:00,41.33,41.36,41.3,41.34,4500.0,27.217,27.2368,27.1973,27.2236,4500.0
2009-06-11 12:05:00,41.36,41.38,41.31,41.31,9100.0,27.2368,27.25,27.2039,27.2039,9100.0
2009-06-11 12:10:00,41.36,41.36,41.27,41.31,2800.0,27.2368,27.2368,27.1775,27.2039,2800.0
2009-06-11 12:15:00,41.3,41.33,41.3,41.33,1300.0,27.1973,27.217,27.1973,27.217,1300.0
2009-06-11 12:20:00,41.35,41.39,41.35,41.38,1600.0,27.2302,27.2566,27.2302,27.25,1600.0
2009-06-11 12:25:00,41.38,41.4,41.34,41.35,7600.0,27.25,27.2631,27.2236,27.2302,7600.0
2009-06-11 12:30:00,41.36,41.41,41.35,41.41,2300.0,27.2368,27.2697,27.2302,27.2697,2300.0
2009-06-11 12:35:00,41.4,41.41,41.37,41.41,2900.0,27.2631,27.2697,27.2434,27.2697,2900.0
2009-06-11 12:40:00,41.42,41.45,41.41,41.45,1200.0,27.2763,27.2961,27.2697,27.2961,1200.0
2009-06-11 12:45:00,41.47,41.48,41.44,41.44,1300.0,27.3092,27.3158,27.2895,27.2895,1300.0
2009-06-11 12:50:00,41.43,41.5,41.43,41.48,4600.0,27.2829,27.329,27.2829,27.3158,4600.0
2009-06-11 12:55:00,41.51,41.57,41.51,41.56,2600.0,27.3356,27.3751,27.3356,27.3685,2600.0
2009-06-11 13:00:00,41.53,41.64,41.53,41.6,1600.0,27.3488,27.4212,27.3488,27.3948,1600.0
2009-06-11 13:05:00,41.59,41.59,41.51,41.51,9800.0,27.3883,27.3883,27.3356,27.3356,9800.0
2009-06-11 13:10:00,41.52,41.59,41.51,41.51,7300.0,27.3422,27.3883,27.3356,27.3356,7300.0
2009-06-11 13:15:00,41.52,41.59,41.52,41.58,2200.0,27.3422,27.3883,27.3422,27.3817,2200.0
2009-06-11 13:20:00,41.57,41.65,41.57,41.64,6400.0,27.3751,27.4278,27.3751,27.4212,6400.0
2009-06-11 13:25:00,41.65,41.71,41.64,41.71,13100.0,27.4278,27.4673,27.4212,27.4673,13100.0
2009-06-11 13:30:00,41.74,41.75,41.68,41.72,5500.0,27.487,27.4936,27.4475,27.4739,5500.0
2009-06-11 13:35:00,41.72,41.72,41.64,41.64,4500.0,27.4739,27.4739,27.4212,27.4212,4500.0
2009-06-11 13:40:00,41.63,41.63,41.56,41.6,3900.0,27.4146,27.4146,27.3685,27.3948,3900.0
2009-06-11 13:45:00,41.6,41.64,41.59,41.59,4700.0,27.3948,27.4212,27.3883,27.3883,4700.0
2009-06-11 13:50:00,41.59,41.59,41.54,41.56,3100.0,27.3883,27.3883,27.3553,27.3685,3100.0
2009-06-11 13:55:00,41.57,41.61,41.57,41.58,7000.0,27.3751,27.4014,27.3751,27.3817,7000.0
2009-06-11 14:00:00,41.57,41.57,41.5,41.52,4000.0,27.3751,27.3751,27.329,27.3422,4000.0
2009-06-11 14:05:00,41.55,41.57,41.5,41.5,3200.0,27.3619,27.3751,27.329,27.329,3200.0
2009-06-11 14:10:00,41.49,41.55,41.49,41.55,7900.0,27.3224,27.3619,27.3224,27.3619,7900.0
2009-06-11 14:15:00,41.56,41.6,41.52,41.59,15100.0,27.3685,27.3948,27.3422,27.3883,15100.0
2009-06-11 14:20:00,41.58,41.61,41.56,41.59,6400.0,27.3817,27.4014,27.3685,27.3883,6400.0
2009-06-11 14:25:00,41.58,41.63,41.58,41.63,1400.0,27.3817,27.4146,27.3817,27.4146,1400.0
2009-06-11 14:30:00,41.66,41.67,41.62,41.62,4100.0,27.4344,27.4409,27.408,27.408,4100.0
2009-06-11 14:35:00,41.62,41.62,41.46,41.51,5800.0,27.408,27.408,27.3027,27.3356,5800.0
2009-06-11 14:40:00,41.51,41.52,41.48,41.5,5600.0,27.3356,27.3422,27.3158,27.329,5600.0
2009-06-11 14:45:00,41.53,41.54,41.5,41.53,17500.0,27.3488,27.3553,27.329,27.3488,17500.0
2009-06-11 14:50:00,41.51,41.57,41.47,41.54,5800.0,27.3356,27.3751,27.3092,27.3553,5800.0
2009-06-11 14:55:00,41.56,41.62,41.55,41.61,4500.0,27.3685,27.408,27.3619,27.4014,4500.0
2009-06-11 15:00:00,41.59,41.61,41.53,41.58,4500.0,27.3883,27.4014,27.3488,27.3817,4500.0
2009-06-11 15:05:00,41.57,41.66,41.57,41.63,1200.0,27.3751,27.4344,27.3751,27.4146,1200.0
2009-06-11 15:10:00,41.59,41.59,41.57,41.57,700.0,27.3883,27.3883,27.3751,27.3751,700.0
2009-06-11 15:15:00,41.59,41.64,41.59,41.6,1500.0,27.3883,27.4212,27.3883,27.3948,1500.0
2009-06-11 15:20:00,41.52,41.55,41.51,41.55,2900.0,27.3422,27.3619,27.3356,27.3619,2900.0
2009-06-11 15:25:00,41.59,41.59,41.5,41.5,8200.0,27.3883,27.3883,27.329,27.329,8200.0
2009-06-11 15:30:00,41.49,41.49,41.32,41.39,37500.0,27.3224,27.3224,27.2105,27.2566,37500.0
2009-06-11 15:35:00,41.41,41.49,41.38,41.44,6700.0,27.2697,27.3224,27.25,27.2895,6700.0
2009-06-11 15:40:00,41.42,41.47,41.36,41.37,12200.0,27.2763,27.3092,27.2368,27.2434,12200.0
2009-06-11 15:45:00,41.39,41.47,41.39,41.41,7100.0,27.2566,27.3092,27.2566,27.2697,7100.0
2009-06-11 15:50:00,41.42,41.43,41.33,41.34,8200.0,27.2763,27.2829,27.217,27.2236,8200.0
2009-06-11 15:55:00,41.33,41.33,41.16,41.17,25400.0,27.217,27.217,27.1051,27.1117,25400.0
2009-06-12 09:30:00,41.05,41.05,40.94,40.99,25900.0,27.0327,27.0327,26.9602,26.9931,25900.0
2009-06-12 09:35:00,41.0,41.06,40.99,41.05,8700.0,26.9997,27.0392,26.9931,27.0327,8700.0
2009-06-12 09:40:00,41.07,41.07,40.99,41.01,3800.0,27.0458,27.0458,26.9931,27.0063,3800.0
2009-06-12 09:45:00,40.99,41.05,40.99,41.01,5500.0,26.9931,27.0327,26.9931,27.0063,5500.0
2009-06-12 09:50:00,41.02,41.08,41.0,41.02,5300.0,27.0129,27.0524,26.9997,27.0129,5300.0
2009-06-12 09:55:00,41.01,41.01,40.94,40.96,2500.0,27.0063,27.0063,26.9602,26.9734,2500.0
2009-06-12 10:00:00,40.86,40.94,40.86,40.94,3600.0,26.9075,26.9602,26.9075,26.9602,3600.0
2009-06-12 10:05:00,40.96,40.97,40.92,40.94,6200.0,26.9734,26.98,26.947,26.9602,6200.0
2009-06-12 10:10:00,40.95,41.03,40.94,41.02,4400.0,26.9668,27.0195,26.9602,27.0129,4400.0
2009-06-12 10:15:00,41.01,41.08,41.01,41.07,1500.0,27.0063,27.0524,27.0063,27.0458,1500.0
2009-06-12 10:20:00,41.09,41.14,41.08,41.14,2300.0,27.059,27.0919,27.0524,27.0919,2300.0
2009-06-12 10:25:00,41.1,41.11,41.05,41.05,2400.0,27.0656,27.0722,27.0327,27.0327,2400.0
2009-06-12 10:30:00,41.04,41.05,41.04,41.05,500.0,27.0261,27.0327,27.0261,27.0327,500.0
2009-06-12 10:35:00,41.09,41.14,41.09,41.13,3800.0,27.059,27.0919,27.059,27.0853,3800.0
2009-06-12 10:40:00,41.15,41.2,41.15,41.2,7900.0,27.0985,27.1314,27.0985,27.1314,7900.0
2009-06-12 10:45:00,41.2,41.22,41.18,41.18,1500.0,27.1314,27.1446,27.1183,27.1183,1500.0
2009-06-12 10:50:00,41.16,41.23,41.16,41.2,4100.0,27.1051,27.1512,27.1051,27.1314,4100.0
2009-06-12 10:55:00,41.19,41.19,41.16,41.16,1700.0,27.1249,27.1249,27.1051,27.1051,1700.0
2009-06-12 11:00:00,41.16,41.17,41.16,41.16,1900.0,27.1051,27.1117,27.1051,27.1051,1900.0
2009-06-12 11:05:00,41.12,41.12,41.1,41.12,900.0,27.0788,27.0788,27.0656,27.0788,900.0
2009-06-12 11:10:00,41.12,41.12,41.12,41.12,800.0,27.0788,27.0788,27.0788,27.0788,800.0
2009-06-12 11:15:00,41.12,41.12,41.08,41.08,1200.0,27.0788,27.0788,27.0524,27.0524,1200.0
2009-06-12 11:20:00,41.08,41.09,41.08,41.09,200.0,27.0524,27.059,27.0524,27.059,200.0
2009-06-12 11:25:00,41.08,41.1,41.08,41.1,1100.0,27.0524,27.0656,27.0524,27.0656,1100.0
2009-06-12 11:30:00,41.09,41.14,41.09,41.14,500.0,27.059,27.0919,27.059,27.0919,500.0
2009-06-12 11:35:00,41.14,41.14,41.11,41.13,500.0,27.0919,27.0919,27.0722,27.0853,500.0
2009-06-12 11:40:00,41.12,41.13,41.06,41.06,1800.0,27.0788,27.0853,27.0392,27.0392,1800.0
2009-06-12 11:45:00,41.07,41.1,41.03,41.1,4900.0,27.0458,27.0656,27.0195,27.0656,4900.0
2009-06-12 11:50:00,41.09,41.1,41.08,41.08,1200.0,27.059,27.0656,27.0524,27.0524,1200.0
2009-06-12 11:55:00,41.06,41.09,41.04,41.06,1600.0,27.0392,27.059,27.0261,27.0392,1600.0
2009-06-12 12:00:00,41.06,41.08,41.04,41.08,4800.0,27.0392,27.0524,27.0261,27.0524,4800.0
2009-06-12 12:05:00,41.07,41.11,41.07,41.11,3400.0,27.0458,27.0722,27.0458,27.0722,3400.0
2009-06-12 12:10:00,41.1,41.13,41.09,41.12,2500.0,27.0656,27.0853,27.059,27.0788,2500.0
2009-06-12 12:15:00,41.13,41.13,41.11,41.11,1600.0,27.0853,27.0853,27.0722,27.0722,1600.0
2009-06-12 12:20:00,41.12,41.12,41.08,41.1,8100.0,27.0788,27.0788,27.0524,27.0656,8100.0
2009-06-12 12:25:00,41.11,41.11,41.08,41.1,1000.0,27.0722,27.0722,27.0524,27.0656,1000.0
2009-06-12 12:30:00,41.09,41.09,41.01,41.04,6600.0,27.059,27.059,27.0063,27.0261,6600.0
2009-06-12 12:35:00,41.04,41.08,41.04,41.07,2800.0,27.0261,27.0524,27.0261,27.0458,2800.0
2009-06-12 12:40:00,41.07,41.07,41.05,41.06,700.0,27.0458,27.0458,27.0327,27.0392,700.0
2009-06-12 12:45:00,41.06,41.13,41.06,41.12,1600.0,27.0392,27.0853,27.0392,27.0788,1600.0
2009-06-12 12:50:00,41.11,41.11,41.04,41.04,6000.0,27.0722,27.0722,27.0261,27.0261,6000.0
2009-06-12 12:55:00,41.08,41.12,41.03,41.12,5000.0,27.0524,27.0788,27.0195,27.0788,5000.0
2009-06-12 13:00:00,41.14,41.15,41.12,41.13,4100.0,27.0919,27.0985,27.0788,27.0853,4100.0
2009-06-12 13:05:00,41.11,41.13,41.06,41.06,3600.0,27.0722,27.0853,27.0392,27.0392,3600.0
2009-06-12 13:10:00,41.09,41.1,41.08,41.09,1800.0,27.059,27.0656,27.0524,27.059,1800.0
2009-06-12 13:15:00,41.09,41.13,41.08,41.11,4800.0,27.059,27.0853,27.0524,27.0722,4800.0
2009-06-12 13:20:00,41.11,41.13,41.1,41.11,1600.0,27.0722,27.0853,27.0656,27.0722,1600.0
2009-06-12 13:25:00,41.12,41.12,41.08,41.09,7100.0,27.0788,27.0788,27.0524,27.059,7100.0
2009-06-12 13:30:00,41.09,41.09,41.06,41.06,700.0,27.059,27.059,27.0392,27.0392,700.0
2009-06-12 13:35:00,41.1,41.13,41.1,41.11,3300.0,27.0656,27.0853,27.0656,27.0722,3300.0
2009-06-12 13:40:00,41.13,41.15,41.1,41.13,2500.0,27.0853,27.0985,27.0656,27.0853,2500.0
2009-06-12 13:45:00,41.11,41.15,41.11,41.15,2100.0,27.0722,27.0985,27.0722,27.0985,2100.0
2009-06-12 13:50:00,41.15,41.19,41.14,41.17,4500.0,27.0985,27.1249,27.0919,27.1117,4500.0
2009-06-12 13:55:00,41.17,41.18,41.17,41.18,1700.0,27.1117,27.1183,27.1117,27.1183,1700.0
2009-06-12 14:00:00,41.16,41.16,41.11,41.13,1300.0,27.1051,27.1051,27.0722,27.0853,1300.0
2009-06-12 14:05:00,41.11,41.14,41.1,41.13,2200.0,27.0722,27.0919,27.0656,27.0853,2200.0
2009-06-12 14:10:00,41.12,41.16,41.12,41.16,2500.0,27.0788,27.1051,27.0788,27.1051,2500.0
2009-06-12 14:15:00,41.15,41.17,41.13,41.15,1400.0,27.0985,27.1117,27.0853,27.0985,1400.0
2009-06-12 14:20:00,41.19,41.19,41.13,41.13,1400.0,27.1249,27.1249,27.0853,27.0853,1400.0
2009-06-12 14:25:00,41.14,41.14,41.1,41.12,1500.0,27.0919,27.0919,27.0656,27.0788,1500.0
2009-06-12 14:30:00,41.13,41.2,41.12,41.2,2300.0,27.0853,27.1314,27.0788,27.1314,2300.0
2009-06-12 14:35:00,41.18,41.2,41.16,41.17,9700.0,27.1183,27.1314,27.1051,27.1117,9700.0
2009-06-12 14:40:00,41.17,41.35,41.17,41.31,12800.0,27.1117,27.2302,27.1117,27.2039,12800.0
2009-06-12 14:45:00,41.32,41.36,41.27,41.27,13700.0,27.2105,27.2368,27.1775,27.1775,13700.0
2009-06-12 14:50:00,41.27,41.31,41.25,41.3,54800.0,27.1775,27.2039,27.1644,27.1973,54800.0
2009-06-12 14:55:00,41.28,41.31,41.24,41.28,46000.0,27.1841,27.2039,27.1578,27.1841,46000.0
2009-06-12 15:00:00,41.28,41.33,41.28,41.31,24300.0,27.1841,27.217,27.1841,27.2039,24300.0
2009-06-12 15:05:00,41.33,41.34,41.3,41.3,6500.0,27.217,27.2236,27.1973,27.1973,6500.0
2009-06-12 15:10:00,41.29,41.33,41.29,41.31,29300.0,27.1907,27.217,27.1907,27.2039,29300.0
2009-06-12 15:15:00,41.32,41.33,41.29,41.33,31600.0,27.2105,27.217,27.1907,27.217,31600.0
2009-06-12 15:20:00,41.33,41.34,41.26,41.27,49400.0,27.217,27.2236,27.1709,27.1775,49400.0
2009-06-12 15:25:00,41.27,41.3,41.25,41.3,54500.0,27.1775,27.1973,27.1644,27.1973,54500.0
2009-06-12 15:30:00,41.3,41.31,41.25,41.25,47500.0,27.1973,27.2039,27.1644,27.1644,47500.0
2009-06-12 15:35:00,41.23,41.23,41.14,41.17,44400.0,27.1512,27.1512,27.0919,27.1117,44400.0
2009-06-12 15:40:00,41.17,41.21,41.17,41.18,20600.0,27.1117,27.138,27.1117,27.1183,20600.0
2009-06-12 15:45:00,41.17,41.17,41.11,41.14,20700.0,27.1117,27.1117,27.0722,27.0919,20700.0
2009-06-12 15:50:00,41.15,41.23,41.14,41.19,22100.0,27.0985,27.1512,27.0919,27.1249,22100.0
2009-06-12 15:55:00,41.2,41.33,41.2,41.33,7500.0,27.1314,27.217,27.1314,27.217,7500.0
2009-06-15 09:30:00,40.8,40.84,40.68,40.71,10800.0,26.868,26.8944,26.789,26.8088,10800.0
2009-06-15 09:35:00,40.71,40.75,40.68,40.7,7300.0,26.8088,26.8351,26.789,26.8022,7300.0
2009-06-15 09:40:00,40.68,40.7,40.62,40.64,4200.0,26.789,26.8022,26.7495,26.7627,4200.0
2009-06-15 09:45:00,40.58,40.59,40.46,40.49,6400.0,26.7231,26.7297,26.6441,26.6639,6400.0
2009-06-15 09:50:00,40.49,40.58,40.48,40.58,3300.0,26.6639,26.7231,26.6573,26.7231,3300.0
2009-06-15 09:55:00,40.55,40.66,40.55,40.65,6000.0,26.7034,26.7758,26.7034,26.7692,6000.0
2009-06-15 10:00:00,40.63,40.65,40.61,40.62,4700.0,26.7561,26.7692,26.7429,26.7495,4700.0
2009-06-15 10:05:00,40.59,40.62,40.59,40.62,2100.0,26.7297,26.7495,26.7297,26.7495,2100.0
2009-06-15 10:10:00,40.64,40.64,40.64,40.64,500.0,26.7627,26.7627,26.7627,26.7627,500.0
2009-06-15 10:15:00,40.55,40.56,40.52,40.55,2200.0,26.7034,26.71,26.6836,26.7034,2200.0
2009-06-15 10:20:00,40.56,40.56,40.54,40.54,2300.0,26.71,26.71,26.6968,26.6968,2300.0
2009-06-15 10:25:00,40.54,40.58,40.54,40.56,9000.0,26.6968,26.7231,26.6968,26.71,9000.0
2009-06-15 10:30:00,40.53,40.53,40.37,40.39,6500.0,26.6902,26.6902,26.5849,26.598,6500.0
2009-06-15 10:35:00,40.39,40.4,40.28,40.29,7600.0,26.598,26.6046,26.5256,26.5322,7600.0
2009-06-15 10:40:00,40.28,40.28,40.27,40.28,1400.0,26.5256,26.5256,26.519,26.5256,1400.0
2009-06-15 10:45:00,40.31,40.35,40.31,40.33,1000.0,26.5453,26.5717,26.5453,26.5585,1000.0
2009-06-15 10:50:00,40.32,40.37,40.31,40.37,2900.0,26.5519,26.5849,26.5453,26.5849,2900.0
2009-06-15 10:55:00,40.37,40.37,40.35,40.35,1100.0,26.5849,26.5849,26.5717,26.5717,1100.0
2009-06-15 11:00:00,40.31,40.31,40.28,40.28,3700.0,26.5453,26.5453,26.5256,26.5256,3700.0
2009-06-15 11:05:00,40.28,40.29,40.23,40.25,8400.0,26.5256,26.5322,26.4927,26.5058,8400.0
2009-06-15 11:10:00,40.21,40.24,40.2,40.23,1200.0,26.4795,26.4992,26.4729,26.4927,1200.0
2009-06-15 11:15:00,40.24,40.25,40.21,40.21,3500.0,26.4992,26.5058,26.4795,26.4795,3500.0
2009-06-15 11:20:00,40.2,40.2,40.17,40.17,1200.0,26.4729,26.4729,26.4532,26.4532,1200.0
2009-06-15 11:25:00,40.2,40.2,40.16,40.19,2100.0,26.4729,26.4729,26.4466,26.4663,2100.0
2009-06-15 11:30:00,40.2,40.24,40.18,40.22,19700.0,26.4729,26.4992,26.4597,26.4861,19700.0
2009-06-15 11:35:00,40.23,40.23,40.21,40.21,2100.0,26.4927,26.4927,26.4795,26.4795,2100.0
2009-06-15 11:40:00,40.21,40.23,40.21,40.23,1800.0,26.4795,26.4927,26.4795,26.4927,1800.0
2009-06-15 11:45:00,40.27,40.29,40.26,40.29,1900.0,26.519,26.5322,26.5124,26.5322,1900.0
2009-06-15 11:50:00,40.26,40.26,40.23,40.25,1200.0,26.5124,26.5124,26.4927,26.5058,1200.0
2009-06-15 11:55:00,40.26,40.26,40.21,40.21,300.0,26.5124,26.5124,26.4795,26.4795,300.0
2009-06-15 12:00:00,40.26,40.26,40.23,40.23,1900.0,26.5124,26.5124,26.4927,26.4927,1900.0
2009-06-15 12:05:00,40.21,40.22,40.18,40.22,2700.0,26.4795,26.4861,26.4597,26.4861,2700.0
2009-06-15 12:10:00,40.19,40.19,40.17,40.18,8100.0,26.4663,26.4663,26.4532,26.4597,8100.0
2009-06-15 12:15:00,40.2,40.2,40.16,40.18,1300.0,26.4729,26.4729,26.4466,26.4597,1300.0
2009-06-15 12:20:00,40.19,40.21,40.18,40.19,7100.0,26.4663,26.4795,26.4597,26.4663,7100.0
2009-06-15 12:25:00,40.21,40.21,40.13,40.15,3400.0,26.4795,26.4795,26.4268,26.44,3400.0
2009-06-15 12:30:00,40.16,40.19,40.16,40.19,500.0,26.4466,26.4663,26.4466,26.4663,500.0
2009-06-15 12:35:00,40.2,40.26,40.2,40.26,1400.0,26.4729,26.5124,26.4729,26.5124,1400.0
2009-06-15 12:40:00,40.23,40.23,40.23,40.23,500.0,26.4927,26.4927,26.4927,26.4927,500.0
2009-06-15 12:45:00,40.24,40.24,40.18,40.18,1000.0,26.4992,26.4992,26.4597,26.4597,1000.0
2009-06-15 12:50:00,40.21,40.24,40.17,40.17,1600.0,26.4795,26.4992,26.4532,26.4532,1600.0
2009-06-15 12:55:00,40.19,40.24,40.19,40.24,2200.0,26.4663,26.4992,26.4663,26.4992,2200.0
2009-06-15 13:00:00,40.22,40.23,40.13,40.13,900.0,26.4861,26.4927,26.4268,26.4268,900.0
2009-06-15 13:05:00,40.11,40.16,40.11,40.15,4700.0,26.4136,26.4466,26.4136,26.44,4700.0
2009-06-15 13:10:00,40.2,40.23,40.2,40.21,1500.0,26.4729,26.4927,26.4729,26.4795,1500.0
2009-06-15 13:15:00,40.22,40.22,40.17,40.17,1400.0,26.4861,26.4861,26.4532,26.4532,1400.0
2009-06-15 13:20:00,40.17,40.17,40.14,40.14,1500.0,26.4532,26.4532,26.4334,26.4334,1500.0
2009-06-15 13:25:00,40.14,40.16,40.14,40.14,1600.0,26.4334,26.4466,26.4334,26.4334,1600.0
2009-06-15 13:30:00,40.1,40.1,40.06,40.06,7100.0,26.4071,26.4071,26.3807,26.3807,7100.0
2009-06-15 13:35:00,40.08,40.09,40.06,40.06,3800.0,26.3939,26.4005,26.3807,26.3807,3800.0
2009-06-15 13:40:00,40.09,40.09,40.07,40.07,200.0,26.4005,26.4005,26.3873,26.3873,200.0
2009-06-15 13:45:00,40.1,40.15,40.09,40.15,1000.0,26.4071,26.44,26.4005,26.44,1000.0
2009-06-15 13:50:00,40.15,40.16,40.15,40.16,300.0,26.44,26.4466,26.44,26.4466,300.0
2009-06-15 13:55:00,40.14,40.16,40.11,40.12,5300.0,26.4334,26.4466,26.4136,26.4202,5300.0
2009-06-15 14:00:00,40.13,40.16,40.13,40.16,2500.0,26.4268,26.4466,26.4268,26.4466,2500.0
2009-06-15 14:05:00,40.17,40.17,40.14,40.16,2500.0,26.4532,26.4532,26.4334,26.4466,2500.0
2009-06-15 14:10:00,40.15,40.17,40.15,40.16,700.0,26.44,26.4532,26.44,26.4466,700.0
2009-06-15 14:15:00,40.13,40.17,40.12,40.17,1800.0,26.4268,26.4532,26.4202,26.4532,1800.0
2009-06-15 14:20:00,40.15,40.17,40.15,40.17,1600.0,26.44,26.4532,26.44,26.4532,1600.0
2009-06-15 14:25:00,40.19,40.22,40.19,40.22,2400.0,26.4663,26.4861,26.4663,26.4861,2400.0
2009-06-15 14:30:00,40.2,40.2,40.16,40.19,17500.0,26.4729,26.4729,26.4466,26.4663,17500.0
2009-06-15 14:35:00,40.18,40.18,40.13,40.16,5000.0,26.4597,26.4597,26.4268,26.4466,5000.0
2009-06-15 14:40:00,40.17,40.17,40.1,40.1,2000.0,26.4532,26.4532,26.4071,26.4071,2000.0
2009-06-15 14:45:00,40.09,40.13,40.08,40.11,2600.0,26.4005,26.4268,26.3939,26.4136,2600.0
2009-06-15 14:50:00,40.09,40.09,40.09,40.09,300.0,26.4005,26.4005,26.4005,26.4005,300.0
2009-06-15 14:55:00,40.09,40.13,40.07,40.13,5800.0,26.4005,26.4268,26.3873,26.4268,5800.0
2009-06-15 15:00:00,40.13,40.13,40.08,40.12,8600.0,26.4268,26.4268,26.3939,26.4202,8600.0
2009-06-15 15:05:00,40.12,40.16,40.1,40.16,4300.0,26.4202,26.4466,26.4071,26.4466,4300.0
2009-06-15 15:10:00,40.17,40.19,40.16,40.18,1700.0,26.4532,26.4663,26.4466,26.4597,1700.0
2009-06-15 15:15:00,40.17,40.23,40.15,40.2,9000.0,26.4532,26.4927,26.44,26.4729,9000.0
2009-06-15 15:20:00,40.2,40.25,40.19,40.19,10700.0,26.4729,26.5058,26.4663,26.4663,10700.0
2009-06-15 15:25:00,40.17,40.23,40.17,40.2,14100.0,26.4532,26.4927,26.4532,26.4729,14100.0
2009-06-15 15:30:00,40.23,40.23,40.19,40.2,3400.0,26.4927,26.4927,26.4663,26.4729,3400.0
2009-06-15 15:35:00,40.23,40.3,40.23,40.27,13600.0,26.4927,26.5388,26.4927,26.519,13600.0
2009-06-15 15:40:00,40.24,40.25,40.19,40.22,3600.0,26.4992,26.5058,26.4663,26.4861,3600.0
2009-06-15 15:45:00,40.25,40.31,40.25,40.29,8400.0,26.5058,26.5453,26.5058,26.5322,8400.0
2009-06-15 15:50:00,40.29,40.3,40.23,40.26,13900.0,26.5322,26.5388,26.4927,26.5124,13900.0
2009-06-15 15:55:00,40.25,40.28,40.25,40.27,7100.0,26.5058,26.5256,26.5058,26.519,7100.0
2009-06-16 09:30:00,40.39,40.49,40.38,40.4,6300.0,26.598,26.6639,26.5914,26.6046,6300.0
2009-06-16 09:35:00,40.44,40.44,40.31,40.35,3600.0,26.631,26.631,26.5453,26.5717,3600.0
2009-06-16 09:40:00,40.4,40.4,40.34,40.39,300.0,26.6046,26.6046,26.5651,26.598,300.0
2009-06-16 09:45:00,40.41,40.46,40.41,40.43,3400.0,26.6112,26.6441,26.6112,26.6244,3400.0
2009-06-16 09:50:00,40.42,40.43,40.36,40.38,11600.0,26.6178,26.6244,26.5783,26.5914,11600.0
2009-06-16 09:55:00,40.34,40.37,40.32,40.34,3000.0,26.5651,26.5849,26.5519,26.5651,3000.0
2009-06-16 10:00:00,40.31,40.43,40.31,40.42,5000.0,26.5453,26.6244,26.5453,26.6178,5000.0
2009-06-16 10:05:00,40.43,40.43,40.35,40.39,3200.0,26.6244,26.6244,26.5717,26.598,3200.0
2009-06-16 10:10:00,40.4,40.42,40.29,40.29,2400.0,26.6046,26.6178,26.5322,26.5322,2400.0
2009-06-16 10:15:00,40.29,40.31,40.24,40.25,4400.0,26.5322,26.5453,26.4992,26.5058,4400.0
2009-06-16 10:20:00,40.26,40.27,40.26,40.27,800.0,26.5124,26.519,26.5124,26.519,800.0
2009-06-16 10:25:00,40.34,40.34,40.32,40.32,5300.0,26.5651,26.5651,26.5519,26.5519,5300.0
2009-06-16 10:30:00,40.3,40.33,40.29,40.33,1000.0,26.5388,26.5585,26.5322,26.5585,1000.0
2009-06-16 10:35:00,40.3,40.3,40.29,40.29,4700.0,26.5388,26.5388,26.5322,26.5322,4700.0
2009-06-16 10:40:00,40.36,40.39,40.35,40.38,3400.0,26.5783,26.598,26.5717,26.5914,3400.0
2009-06-16 10:45:00,40.37,40.38,40.34,40.34,1600.0,26.5849,26.5914,26.5651,26.5651,1600.0
2009-06-16 10:50:00,40.33,40.35,40.31,40.31,1700.0,26.5585,26.5717,26.5453,26.5453,1700.0
2009-06-16 10:55:00,40.33,40.35,40.32,40.32,1900.0,26.5585,26.5717,26.5519,26.5519,1900.0
2009-06-16 11:00:00,40.34,40.41,40.34,40.4,3300.0,26.5651,26.6112,26.5651,26.6046,3300.0
2009-06-16 11:05:00,40.42,40.43,40.4,40.41,3300.0,26.6178,26.6244,26.6046,26.6112,3300.0
2009-06-16 11:10:00,40.39,40.42,40.39,40.42,1200.0,26.598,26.6178,26.598,26.6178,1200.0
2009-06-16 11:15:00,40.42,40.42,40.39,40.41,6000.0,26.6178,26.6178,26.598,26.6112,6000.0
2009-06-16 11:20:00,40.41,40.41,40.35,40.35,500.0,26.6112,26.6112,26.5717,26.5717,500.0
2009-06-16 11:25:00,40.38,40.38,40.31,40.33,2800.0,26.5914,26.5914,26.5453,26.5585,2800.0
2009-06-16 11:30:00,40.31,40.34,40.29,40.31,1700.0,26.5453,26.5651,26.5322,26.5453,1700.0
2009-06-16 11:35:00,40.33,40.36,40.31,40.36,3700.0,26.5585,26.5783,26.5453,26.5783,3700.0
2009-06-16 11:40:00,40.34,40.34,40.29,40.29,2900.0,26.5651,26.5651,26.5322,26.5322,2900.0
2009-06-16 11:45:00,40.29,40.29,40.22,40.22,4200.0,26.5322,26.5322,26.4861,26.4861,4200.0
2009-06-16 11:50:00,40.23,40.23,40.19,40.2,1300.0,26.4927,26.4927,26.4663,26.4729,1300.0
2009-06-16 11:55:00,40.22,40.22,40.16,40.16,3200.0,26.4861,26.4861,26.4466,26.4466,3200.0
2009-06-16 12:00:00,40.15,40.19,40.14,40.16,2500.0,26.44,26.4663,26.4334,26.4466,2500.0
2009-06-16 12:05:00,40.16,40.16,40.14,40.15,1500.0,26.4466,26.4466,26.4334,26.44,1500.0
2009-06-16 12:10:00,40.17,40.2,40.17,40.2,1900.0,26.4532,26.4729,26.4532,26.4729,1900.0
2009-06-16 12:15:00,40.17,40.17,40.17,40.17,200.0,26.4532,26.4532,26.4532,26.4532,200.0
2009-06-16 12:20:00,40.14,40.14,40.12,40.14,700.0,26.4334,26.4334,26.4202,26.4334,700.0
2009-06-16 12:25:00,40.15,40.19,40.15,40.19,3800.0,26.44,26.4663,26.44,26.4663,3800.0
2009-06-16 12:30:00,40.16,40.16,40.07,40.08,2300.0,26.4466,26.4466,26.3873,26.3939,2300.0
2009-06-16 12:35:00,40.1,40.1,40.0,40.02,4700.0,26.4071,26.4071,26.3412,26.3544,4700.0
2009-06-16 12:40:00,40.0,40.0,39.93,39.96,4100.0,26.3412,26.3412,26.2951,26.3149,4100.0
2009-06-16 12:45:00,39.94,39.94,39.84,39.87,5500.0,26.3017,26.3017,26.2358,26.2556,5500.0
2009-06-16 12:50:00,39.88,39.89,39.84,39.89,4600.0,26.2622,26.2688,26.2358,26.2688,4600.0
2009-06-16 12:55:00,39.9,39.92,39.85,39.91,24500.0,26.2753,26.2885,26.2424,26.2819,24500.0
2009-06-16 13:00:00,39.87,39.88,39.77,39.83,2800.0,26.2556,26.2622,26.1897,26.2293,2800.0
2009-06-16 13:05:00,39.83,39.83,39.82,39.82,1000.0,26.2293,26.2293,26.2227,26.2227,1000.0
2009-06-16 13:10:00,39.82,39.86,39.82,39.86,3100.0,26.2227,26.249,26.2227,26.249,3100.0
2009-06-16 13:15:00,39.85,39.85,39.82,39.82,5700.0,26.2424,26.2424,26.2227,26.2227,5700.0
2009-06-16 13:20:00,39.83,39.83,39.72,39.74,1900.0,26.2293,26.2293,26.1568,26.17,1900.0
2009-06-16 13:25:00,39.77,39.81,39.77,39.8,3600.0,26.1897,26.2161,26.1897,26.2095,3600.0
2009-06-16 13:30:00,39.82,39.84,39.79,39.82,9400.0,26.2227,26.2358,26.2029,26.2227,9400.0
2009-06-16 13:35:00,39.83,39.83,39.79,39.8,1200.0,26.2293,26.2293,26.2029,26.2095,1200.0
2009-06-16 13:40:00,39.82,39.87,39.82,39.84,2300.0,26.2227,26.2556,26.2227,26.2358,2300.0
2009-06-16 13:45:00,39.85,39.89,39.84,39.89,1900.0,26.2424,26.2688,26.2358,26.2688,1900.0
2009-06-16 13:50:00,39.85,39.85,39.82,39.82,2600.0,26.2424,26.2424,26.2227,26.2227,2600.0
2009-06-16 13:55:00,39.81,39.84,39.8,39.82,3800.0,26.2161,26.2358,26.2095,26.2227,3800.0
2009-06-16 14:00:00,39.81,39.81,39.73,39.73,3600.0,26.2161,26.2161,26.1634,26.1634,3600.0
2009-06-16 14:05:00,39.71,39.72,39.68,39.68,1800.0,26.1502,26.1568,26.1305,26.1305,1800.0
2009-06-16 14:10:00,39.71,39.79,39.69,39.76,5800.0,26.1502,26.2029,26.1371,26.1832,5800.0
2009-06-16 14:15:00,39.76,39.77,39.72,39.76,4100.0,26.1832,26.1897,26.1568,26.1832,4100.0
2009-06-16 14:20:00,39.78,39.78,39.75,39.77,400.0,26.1963,26.1963,26.1766,26.1897,400.0
2009-06-16 14:25:00,39.72,39.72,39.7,39.72,1300.0,26.1568,26.1568,26.1436,26.1568,1300.0
2009-06-16 14:30:00,39.69,39.73,39.65,39.73,3700.0,26.1371,26.1634,26.1107,26.1634,3700.0
2009-06-16 14:35:00,39.72,39.79,39.65,39.79,19100.0,26.1568,26.2029,26.1107,26.2029,19100.0
2009-06-16 14:40:00,39.8,39.8,39.74,39.74,6600.0,26.2095,26.2095,26.17,26.17,6600.0
2009-06-16 14:45:00,39.74,39.77,39.74,39.76,2300.0,26.17,26.1897,26.17,26.1832,2300.0
2009-06-16 14:50:00,39.75,39.83,39.75,39.82,2100.0,26.1766,26.2293,26.1766,26.2227,2100.0
2009-06-16 14:55:00,39.8,39.85,39.8,39.84,1300.0,26.2095,26.2424,26.2095,26.2358,1300.0
2009-06-16 15:00:00,39.84,39.86,39.81,39.82,9200.0,26.2358,26.249,26.2161,26.2227,9200.0
2009-06-16 15:05:00,39.84,39.84,39.76,39.8,3800.0,26.2358,26.2358,26.1832,26.2095,3800.0
2009-06-16 15:10:00,39.8,39.82,39.76,39.79,9700.0,26.2095,26.2227,26.1832,26.2029,9700.0
2009-06-16 15:15:00,39.82,39.91,39.81,39.9,37800.0,26.2227,26.2819,26.2161,26.2753,37800.0
2009-06-16 15:20:00,39.89,39.89,39.86,39.86,1400.0,26.2688,26.2688,26.249,26.249,1400.0
2009-06-16 15:25:00,39.85,39.85,39.78,39.81,13700.0,26.2424,26.2424,26.1963,26.2161,13700.0
2009-06-16 15:30:00,39.84,39.88,39.84,39.85,4900.0,26.2358,26.2622,26.2358,26.2424,4900.0
2009-06-16 15:35:00,39.83,39.89,39.81,39.87,5700.0,26.2293,26.2688,26.2161,26.2556,5700.0
2009-06-16 15:40:00,39.86,39.95,39.86,39.89,2400.0,26.249,26.3083,26.249,26.2688,2400.0
2009-06-16 15:45:00,39.91,39.96,39.84,39.85,13800.0,26.2819,26.3149,26.2358,26.2424,13800.0
2009-06-16 15:50:00,39.85,39.86,39.77,39.83,20200.0,26.2424,26.249,26.1897,26.2293,20200.0
2009-06-16 15:55:00,39.82,39.83,39.69,39.69,12500.0,26.2227,26.2293,26.1371,26.1371,12500.0
2009-06-17 09:30:00,39.69,39.7,39.59,39.62,15600.0,26.1371,26.1436,26.0712,26.091,15600.0
2009-06-17 09:35:00,39.65,39.7,39.62,39.66,5600.0,26.1107,26.1436,26.091,26.1173,5600.0
2009-06-17 09:40:00,39.62,39.62,39.53,39.57,4700.0,26.091,26.091,26.0317,26.058,4700.0
2009-06-17 09:45:00,39.56,39.58,39.5,39.5,4400.0,26.0514,26.0646,26.0119,26.0119,4400.0
2009-06-17 09:50:00,39.45,39.47,39.42,39.44,8000.0,25.979,25.9922,25.9593,25.9724,8000.0
2009-06-17 09:55:00,39.43,39.43,39.37,39.38,5000.0,25.9658,25.9658,25.9263,25.9329,5000.0
2009-06-17 10:00:00,39.34,39.41,39.33,39.41,8100.0,25.9066,25.9527,25.9,25.9527,8100.0
2009-06-17 10:05:00,39.4,39.49,39.36,39.49,5800.0,25.9461,26.0054,25.9197,26.0054,5800.0
2009-06-17 10:10:00,39.48,39.51,39.45,39.45,2300.0,25.9988,26.0185,25.979,25.979,2300.0
2009-06-17 10:15:00,39.45,39.49,39.44,39.45,8700.0,25.979,26.0054,25.9724,25.979,8700.0
2009-06-17 10:20:00,39.46,39.46,39.35,39.35,11300.0,25.9856,25.9856,25.9132,25.9132,11300.0
2009-06-17 10:25:00,39.36,39.37,39.3,39.34,4600.0,25.9197,25.9263,25.8802,25.9066,4600.0
2009-06-17 10:30:00,39.32,39.32,39.2,39.23,19600.0,25.8934,25.8934,25.8144,25.8341,19600.0
2009-06-17 10:35:00,39.2,39.22,39.18,39.2,5500.0,25.8144,25.8275,25.8012,25.8144,5500.0
2009-06-17 10:40:00,39.23,39.25,39.15,39.15,2600.0,25.8341,25.8473,25.7814,25.7814,2600.0
2009-06-17 10:45:00,39.16,39.19,39.12,39.19,2600.0,25.788,25.8078,25.7617,25.8078,2600.0
2009-06-17 10:50:00,39.18,39.24,39.15,39.24,1300.0,25.8012,25.8407,25.7814,25.8407,1300.0
2009-06-17 10:55:00,39.22,39.25,39.2,39.24,5400.0,25.8275,25.8473,25.8144,25.8407,5400.0
2009-06-17 11:00:00,39.23,39.35,39.23,39.33,1600.0,25.8341,25.9132,25.8341,25.9,1600.0
2009-06-17 11:05:00,39.34,39.34,39.26,39.28,4000.0,25.9066,25.9066,25.8539,25.8671,4000.0
2009-06-17 11:10:00,39.25,39.26,39.21,39.23,3800.0,25.8473,25.8539,25.821,25.8341,3800.0
2009-06-17 11:15:00,39.2,39.33,39.2,39.31,8700.0,25.8144,25.9,25.8144,25.8868,8700.0
2009-06-17 11:20:00,39.34,39.39,39.34,39.37,5600.0,25.9066,25.9395,25.9066,25.9263,5600.0
2009-06-17 11:25:00,39.4,39.4,39.38,39.38,2100.0,25.9461,25.9461,25.9329,25.9329,2100.0
2009-06-17 11:30:00,39.36,39.42,39.36,39.41,1700.0,25.9197,25.9593,25.9197,25.9527,1700.0
2009-06-17 11:35:00,39.39,39.39,39.33,39.34,6600.0,25.9395,25.9395,25.9,25.9066,6600.0
2009-06-17 11:40:00,39.35,39.39,39.32,39.38,6200.0,25.9132,25.9395,25.8934,25.9329,6200.0
2009-06-17 11:45:00,39.38,39.39,39.36,39.37,6400.0,25.9329,25.9395,25.9197,25.9263,6400.0
2009-06-17 11:50:00,39.37,39.37,39.28,39.34,6800.0,25.9263,25.9263,25.8671,25.9066,6800.0
2009-06-17 11:55:00,39.31,39.38,39.29,39.38,4200.0,25.8868,25.9329,25.8736,25.9329,4200.0
2009-06-17 12:00:00,39.43,39.46,39.43,39.45,1700.0,25.9658,25.9856,25.9658,25.979,1700.0
2009-06-17 12:05:00,39.48,39.51,39.48,39.5,1400.0,25.9988,26.0185,25.9988,26.0119,1400.0
2009-06-17 12:10:00,39.49,39.5,39.46,39.46,1300.0,26.0054,26.0119,25.9856,25.9856,1300.0
2009-06-17 12:15:00,39.47,39.54,39.47,39.51,1500.0,25.9922,26.0383,25.9922,26.0185,1500.0
2009-06-17 12:20:00,39.5,39.62,39.5,39.62,1900.0,26.0119,26.091,26.0119,26.091,1900.0
2009-06-17 12:25:00,39.61,39.62,39.56,39.57,3200.0,26.0844,26.091,26.0514,26.058,3200.0
2009-06-17 12:30:00,39.56,39.58,39.5,39.5,3300.0,26.0514,26.0646,26.0119,26.0119,3300.0
2009-06-17 12:35:00,39.51,39.55,39.5,39.55,3700.0,26.0185,26.0449,26.0119,26.0449,3700.0
2009-06-17 12:40:00,39.52,39.54,39.47,39.54,6700.0,26.0251,26.0383,25.9922,26.0383,6700.0
2009-06-17 12:45:00,39.54,39.57,39.49,39.49,5000.0,26.0383,26.058,26.0054,26.0054,5000.0
2009-06-17 12:50:00,39.49,39.49,39.43,39.43,1400.0,26.0054,26.0054,25.9658,25.9658,1400.0
2009-06-17 12:55:00,39.44,39.48,39.44,39.48,600.0,25.9724,25.9988,25.9724,25.9988,600.0
2009-06-17 13:00:00,39.48,39.5,39.47,39.49,2500.0,25.9988,26.0119,25.9922,26.0054,2500.0
2009-06-17 13:05:00,39.46,39.46,39.45,39.46,4700.0,25.9856,25.9856,25.979,25.9856,4700.0
2009-06-17 13:10:00,39.48,39.52,39.48,39.5,500.0,25.9988,26.0251,25.9988,26.0119,500.0
2009-06-17 13:15:00,39.45,39.46,39.43,39.46,1400.0,25.979,25.9856,25.9658,25.9856,1400.0
2009-06-17 13:20:00,39.44,39.52,39.44,39.52,1400.0,25.9724,26.0251,25.9724,26.0251,1400.0
2009-06-17 13:25:00,39.5,39.54,39.5,39.54,1100.0,26.0119,26.0383,26.0119,26.0383,1100.0
2009-06-17 13:30:00,39.57,39.6,39.55,39.6,800.0,26.058,26.0778,26.0449,26.0778,800.0
2009-06-17 13:35:00,39.62,39.66,39.58,39.66,9700.0,26.091,26.1173,26.0646,26.1173,9700.0
2009-06-17 13:40:00,39.67,39.73,39.65,39.72,4900.0,26.1239,26.1634,26.1107,26.1568,4900.0
2009-06-17 13:45:00,39.73,39.74,39.69,39.71,7000.0,26.1634,26.17,26.1371,26.1502,7000.0
2009-06-17 13:50:00,39.7,39.71,39.67,39.67,10000.0,26.1436,26.1502,26.1239,26.1239,10000.0
2009-06-17 13:55:00,39.67,39.71,39.65,39.67,7300.0,26.1239,26.1502,26.1107,26.1239,7300.0
2009-06-17 14:00:00,39.66,39.73,39.66,39.7,1700.0,26.1173,26.1634,26.1173,26.1436,1700.0
2009-06-17 14:05:00,39.68,39.68,39.64,39.65,1900.0,26.1305,26.1305,26.1041,26.1107,1900.0
2009-06-17 14:10:00,39.66,39.68,39.66,39.66,3100.0,26.1173,26.1305,26.1173,26.1173,3100.0
2009-06-17 14:15:00,39.69,39.69,39.65,39.66,3300.0,26.1371,26.1371,26.1107,26.1173,3300.0
2009-06-17 14:20:00,39.66,39.71,39.64,39.71,2400.0,26.1173,26.1502,26.1041,26.1502,2400.0
2009-06-17 14:25:00,39.7,39.75,39.7,39.74,2100.0,26.1436,26.1766,26.1436,26.17,2100.0
2009-06-17 14:30:00,39.75,39.76,39.67,39.67,3700.0,26.1766,26.1832,26.1239,26.1239,3700.0
2009-06-17 14:35:00,39.66,39.66,39.64,39.65,1400.0,26.1173,26.1173,26.1041,26.1107,1400.0
2009-06-17 14:40:00,39.63,39.63,39.57,39.57,2000.0,26.0975,26.0975,26.058,26.058,2000.0
2009-06-17 14:45:00,39.53,39.57,39.53,39.56,900.0,26.0317,26.058,26.0317,26.0514,900.0
2009-06-17 14:50:00,39.54,39.55,39.53,39.54,1600.0,26.0383,26.0449,26.0317,26.0383,1600.0
2009-06-17 14:55:00,39.52,39.58,39.52,39.58,2600.0,26.0251,26.0646,26.0251,26.0646,2600.0
2009-06-17 15:00:00,39.54,39.6,39.54,39.6,2900.0,26.0383,26.0778,26.0383,26.0778,2900.0
2009-06-17 15:05:00,39.6,39.62,39.5,39.54,5100.0,26.0778,26.091,26.0119,26.0383,5100.0
2009-06-17 15:10:00,39.53,39.56,39.53,39.56,4100.0,26.0317,26.0514,26.0317,26.0514,4100.0
2009-06-17 15:15:00,39.58,39.59,39.52,39.54,2200.0,26.0646,26.0712,26.0251,26.0383,2200.0
2009-06-17 15:20:00,39.58,39.6,39.52,39.56,4200.0,26.0646,26.0778,26.0251,26.0514,4200.0
2009-06-17 15:25:00,39.59,39.59,39.43,39.45,15500.0,26.0712,26.0712,25.9658,25.979,15500.0
2009-06-17 15:30:00,39.42,39.44,39.38,39.39,16100.0,25.9593,25.9724,25.9329,25.9395,16100.0
2009-06-17 15:35:00,39.4,39.42,39.33,39.38,8200.0,25.9461,25.9593,25.9,25.9329,8200.0
2009-06-17 15:40:00,39.38,39.44,39.33,39.4,8700.0,25.9329,25.9724,25.9,25.9461,8700.0
2009-06-17 15:45:00,39.45,39.55,39.42,39.53,6000.0,25.979,26.0449,25.9593,26.0317,6000.0
2009-06-17 15:50:00,39.55,39.55,39.37,39.44,22900.0,26.0449,26.0449,25.9263,25.9724,22900.0
2009-06-17 15:55:00,39.42,39.46,39.37,39.44,8800.0,25.9593,25.9856,25.9263,25.9724,8800.0
2009-06-18 09:30:00,39.51,39.51,39.41,39.41,3100.0,26.0185,26.0185,25.9527,25.9527,3100.0
2009-06-18 09:35:00,39.5,39.51,39.43,39.43,1200.0,26.0119,26.0185,25.9658,25.9658,1200.0
2009-06-18 09:40:00,39.31,39.46,39.31,39.46,2500.0,25.8868,25.9856,25.8868,25.9856,2500.0
2009-06-18 09:45:00,39.49,39.53,39.48,39.52,1400.0,26.0054,26.0317,25.9988,26.0251,1400.0
2009-06-18 09:50:00,39.48,39.61,39.48,39.61,2200.0,25.9988,26.0844,25.9988,26.0844,2200.0
2009-06-18 09:55:00,39.61,39.8,39.58,39.77,30200.0,26.0844,26.2095,26.0646,26.1897,30200.0
2009-06-18 10:00:00,39.79,39.87,39.76,39.83,8400.0,26.2029,26.2556,26.1832,26.2293,8400.0
2009-06-18 10:05:00,39.8,39.81,39.77,39.81,4000.0,26.2095,26.2161,26.1897,26.2161,4000.0
2009-06-18 10:10:00,39.83,39.9,39.83,39.83,16100.0,26.2293,26.2753,26.2293,26.2293,16100.0
2009-06-18 10:15:00,39.87,39.91,39.85,39.88,15100.0,26.2556,26.2819,26.2424,26.2622,15100.0
2009-06-18 10:20:00,39.87,39.9,39.82,39.83,14300.0,26.2556,26.2753,26.2227,26.2293,14300.0
2009-06-18 10:25:00,39.83,39.85,39.83,39.85,500.0,26.2293,26.2424,26.2293,26.2424,500.0
2009-06-18 10:30:00,39.84,39.86,39.8,39.84,16700.0,26.2358,26.249,26.2095,26.2358,16700.0
2009-06-18 10:35:00,39.84,39.84,39.8,39.82,4700.0,26.2358,26.2358,26.2095,26.2227,4700.0
2009-06-18 10:40:00,39.82,39.82,39.7,39.72,3200.0,26.2227,26.2227,26.1436,26.1568,3200.0
2009-06-18 10:45:00,39.72,39.76,39.71,39.72,4700.0,26.1568,26.1832,26.1502,26.1568,4700.0
2009-06-18 10:50:00,39.71,39.76,39.69,39.69,3500.0,26.1502,26.1832,26.1371,26.1371,3500.0
2009-06-18 10:55:00,39.7,39.73,39.68,39.72,3500.0,26.1436,26.1634,26.1305,26.1568,3500.0
2009-06-18 11:00:00,39.73,39.77,39.73,39.76,1700.0,26.1634,26.1897,26.1634,26.1832,1700.0
2009-06-18 11:05:00,39.79,39.8,39.77,39.77,1300.0,26.2029,26.2095,26.1897,26.1897,1300.0
2009-06-18 11:10:00,39.77,39.78,39.75,39.76,2700.0,26.1897,26.1963,26.1766,26.1832,2700.0
2009-06-18 11:15:00,39.76,39.83,39.75,39.83,2400.0,26.1832,26.2293,26.1766,26.2293,2400.0
2009-06-18 11:20:00,39.83,39.86,39.83,39.86,1000.0,26.2293,26.249,26.2293,26.249,1000.0
2009-06-18 11:25:00,39.86,39.86,39.82,39.82,600.0,26.249,26.249,26.2227,26.2227,600.0
2009-06-18 11:30:00,39.83,39.83,39.78,39.8,1000.0,26.2293,26.2293,26.1963,26.2095,1000.0
2009-06-18 11:35:00,39.79,39.81,39.75,39.81,1500.0,26.2029,26.2161,26.1766,26.2161,1500.0
2009-06-18 11:40:00,39.8,39.8,39.76,39.76,2000.0,26.2095,26.2095,26.1832,26.1832,2000.0
2009-06-18 11:45:00,39.76,39.76,39.76,39.76,500.0,26.1832,26.1832,26.1832,26.1832,500.0
2009-06-18 11:50:00,39.75,39.75,39.74,39.74,500.0,26.1766,26.1766,26.17,26.17,500.0
2009-06-18 11:55:00,39.77,39.84,39.77,39.84,1000.0,26.1897,26.2358,26.1897,26.2358,1000.0
2009-06-18 12:00:00,39.83,39.85,39.82,39.82,1400.0,26.2293,26.2424,26.2227,26.2227,1400.0
2009-06-18 12:05:00,39.84,39.85,39.82,39.85,2100.0,26.2358,26.2424,26.2227,26.2424,2100.0
2009-06-18 12:10:00,39.83,39.84,39.82,39.84,700.0,26.2293,26.2358,26.2227,26.2358,700.0
2009-06-18 12:15:00,39.84,39.84,39.82,39.82,1500.0,26.2358,26.2358,26.2227,26.2227,1500.0
2009-06-18 12:20:00,39.8,39.81,39.78,39.78,14800.0,26.2095,26.2161,26.1963,26.1963,14800.0
2009-06-18 12:25:00,39.78,39.83,39.78,39.83,2400.0,26.1963,26.2293,26.1963,26.2293,2400.0
2009-06-18 12:30:00,39.85,39.87,39.85,39.87,1500.0,26.2424,26.2556,26.2424,26.2556,1500.0
2009-06-18 12:35:00,39.85,39.85,39.82,39.82,1500.0,26.2424,26.2424,26.2227,26.2227,1500.0
2009-06-18 12:40:00,39.83,39.83,39.82,39.83,500.0,26.2293,26.2293,26.2227,26.2293,500.0
2009-06-18 12:45:00,39.82,39.88,39.82,39.88,2100.0,26.2227,26.2622,26.2227,26.2622,2100.0
2009-06-18 12:50:00,39.89,39.89,39.84,39.84,600.0,26.2688,26.2688,26.2358,26.2358,600.0
2009-06-18 12:55:00,39.87,39.9,39.87,39.9,1100.0,26.2556,26.2753,26.2556,26.2753,1100.0
2009-06-18 13:00:00,39.88,39.91,39.88,39.91,300.0,26.2622,26.2819,26.2622,26.2819,300.0
2009-06-18 13:05:00,39.9,39.98,39.9,39.98,2300.0,26.2753,26.328,26.2753,26.328,2300.0
2009-06-18 13:10:00,39.96,39.96,39.94,39.94,11500.0,26.3149,26.3149,26.3017,26.3017,11500.0
2009-06-18 13:15:00,39.93,39.95,39.86,39.89,17200.0,26.2951,26.3083,26.249,26.2688,17200.0
2009-06-18 13:20:00,39.88,39.92,39.88,39.92,1600.0,26.2622,26.2885,26.2622,26.2885,1600.0
2009-06-18 13:25:00,39.93,39.94,39.92,39.92,1700.0,26.2951,26.3017,26.2885,26.2885,1700.0
2009-06-18 13:30:00,39.94,39.95,39.93,39.94,7900.0,26.3017,26.3083,26.2951,26.3017,7900.0
2009-06-18 13:35:00,39.95,39.95,39.86,39.86,3000.0,26.3083,26.3083,26.249,26.249,3000.0
2009-06-18 13:40:00,39.84,39.9,39.84,39.9,2500.0,26.2358,26.2753,26.2358,26.2753,2500.0
2009-06-18 13:45:00,39.9,39.92,39.9,39.9,2500.0,26.2753,26.2885,26.2753,26.2753,2500.0
2009-06-18 13:50:00,39.91,39.92,39.91,39.92,800.0,26.2819,26.2885,26.2819,26.2885,800.0
2009-06-18 13:55:00,39.91,39.91,39.84,39.84,3000.0,26.2819,26.2819,26.2358,26.2358,3000.0
2009-06-18 14:00:00,39.85,39.85,39.8,39.83,2200.0,26.2424,26.2424,26.2095,26.2293,2200.0
2009-06-18 14:05:00,39.82,39.84,39.76,39.79,14700.0,26.2227,26.2358,26.1832,26.2029,14700.0
2009-06-18 14:10:00,39.79,39.8,39.72,39.79,13100.0,26.2029,26.2095,26.1568,26.2029,13100.0
2009-06-18 14:15:00,39.8,39.81,39.77,39.81,3800.0,26.2095,26.2161,26.1897,26.2161,3800.0
2009-06-18 14:20:00,39.83,39.83,39.74,39.75,3800.0,26.2293,26.2293,26.17,26.1766,3800.0
2009-06-18 14:25:00,39.77,39.78,39.72,39.78,2000.0,26.1897,26.1963,26.1568,26.1963,2000.0
2009-06-18 14:30:00,39.8,39.82,39.75,39.8,5600.0,26.2095,26.2227,26.1766,26.2095,5600.0
2009-06-18 14:35:00,39.77,39.79,39.74,39.77,6000.0,26.1897,26.2029,26.17,26.1897,6000.0
2009-06-18 14:40:00,39.78,39.84,39.78,39.82,2400.0,26.1963,26.2358,26.1963,26.2227,2400.0
2009-06-18 14:45:00,39.82,39.88,39.82,39.86,3100.0,26.2227,26.2622,26.2227,26.249,3100.0
2009-06-18 14:50:00,39.85,39.86,39.83,39.84,4300.0,26.2424,26.249,26.2293,26.2358,4300.0
2009-06-18 14:55:00,39.84,39.86,39.83,39.86,3100.0,26.2358,26.249,26.2293,26.249,3100.0
2009-06-18 15:00:00,39.9,39.91,39.87,39.87,1200.0,26.2753,26.2819,26.2556,26.2556,1200.0
2009-06-18 15:05:00,39.89,39.9,39.89,39.89,4500.0,26.2688,26.2753,26.2688,26.2688,4500.0
2009-06-18 15:10:00,39.91,39.91,39.9,39.9,200.0,26.2819,26.2819,26.2753,26.2753,200.0
2009-06-18 15:15:00,39.94,39.98,39.93,39.95,6000.0,26.3017,26.328,26.2951,26.3083,6000.0
2009-06-18 15:20:00,39.93,39.93,39.87,39.92,3000.0,26.2951,26.2951,26.2556,26.2885,3000.0
2009-06-18 15:25:00,39.88,39.89,39.86,39.86,1000.0,26.2622,26.2688,26.249,26.249,1000.0
2009-06-18 15:30:00,39.92,39.92,39.89,39.89,900.0,26.2885,26.2885,26.2688,26.2688,900.0
2009-06-18 15:35:00,39.89,39.9,39.81,39.81,16700.0,26.2688,26.2753,26.2161,26.2161,16700.0
2009-06-18 15:40:00,39.8,39.86,39.79,39.85,10100.0,26.2095,26.249,26.2029,26.2424,10100.0
2009-06-18 15:45:00,39.83,39.83,39.71,39.78,10300.0,26.2293,26.2293,26.1502,26.1963,10300.0
2009-06-18 15:50:00,39.77,39.77,39.69,39.77,12400.0,26.1897,26.1897,26.1371,26.1897,12400.0
2009-06-18 15:55:00,39.8,39.85,39.78,39.81,4900.0,26.2095,26.2424,26.1963,26.2161,4900.0
2009-06-19 09:30:00,40.21,40.22,40.12,40.16,21200.0,26.4795,26.4861,26.4202,26.4466,21200.0
2009-06-19 09:35:00,40.18,40.2,40.13,40.14,9500.0,26.4597,26.4729,26.4268,26.4334,9500.0
2009-06-19 09:40:00,40.12,40.18,40.09,40.17,13100.0,26.4202,26.4597,26.4005,26.4532,13100.0
2009-06-19 09:45:00,40.18,40.19,40.14,40.17,1800.0,26.4597,26.4663,26.4334,26.4532,1800.0
2009-06-19 09:50:00,40.15,40.18,40.12,40.12,3700.0,26.44,26.4597,26.4202,26.4202,3700.0
2009-06-19 09:55:00,40.12,40.17,40.12,40.15,800.0,26.4202,26.4532,26.4202,26.44,800.0
2009-06-19 10:00:00,40.12,40.12,40.11,40.11,500.0,26.4202,26.4202,26.4136,26.4136,500.0
2009-06-19 10:05:00,40.12,40.12,40.06,40.07,1500.0,26.4202,26.4202,26.3807,26.3873,1500.0
2009-06-19 10:10:00,40.05,40.08,39.97,39.98,3700.0,26.3741,26.3939,26.3214,26.328,3700.0
2009-06-19 10:15:00,39.95,40.02,39.95,40.02,3200.0,26.3083,26.3544,26.3083,26.3544,3200.0
2009-06-19 10:20:00,40.0,40.03,39.98,40.03,4500.0,26.3412,26.361,26.328,26.361,4500.0
2009-06-19 10:25:00,40.01,40.03,40.01,40.01,400.0,26.3478,26.361,26.3478,26.3478,400.0
2009-06-19 10:30:00,40.04,40.07,40.04,40.07,2700.0,26.3675,26.3873,26.3675,26.3873,2700.0
2009-06-19 10:35:00,40.05,40.06,40.04,40.06,1000.0,26.3741,26.3807,26.3675,26.3807,1000.0
2009-06-19 10:40:00,40.05,40.05,40.01,40.03,3700.0,26.3741,26.3741,26.3478,26.361,3700.0
2009-06-19 10:45:00,40.05,40.1,40.03,40.09,4000.0,26.3741,26.4071,26.361,26.4005,4000.0
2009-06-19 10:50:00,40.11,40.13,40.07,40.13,3600.0,26.4136,26.4268,26.3873,26.4268,3600.0
2009-06-19 10:55:00,40.14,40.14,40.13,40.13,700.0,26.4334,26.4334,26.4268,26.4268,700.0
2009-06-19 11:00:00,40.13,40.16,40.13,40.13,2800.0,26.4268,26.4466,26.4268,26.4268,2800.0
2009-06-19 11:05:00,40.14,40.15,40.13,40.14,2900.0,26.4334,26.44,26.4268,26.4334,2900.0
2009-06-19 11:10:00,40.09,40.1,40.09,40.09,1600.0,26.4005,26.4071,26.4005,26.4005,1600.0
2009-06-19 11:15:00,40.11,40.11,40.05,40.06,3500.0,26.4136,26.4136,26.3741,26.3807,3500.0
2009-06-19 11:20:00,40.08,40.08,40.02,40.03,2200.0,26.3939,26.3939,26.3544,26.361,2200.0
2009-06-19 11:25:00,40.02,40.07,40.02,40.07,900.0,26.3544,26.3873,26.3544,26.3873,900.0
2009-06-19 11:30:00,40.04,40.04,40.01,40.03,2700.0,26.3675,26.3675,26.3478,26.361,2700.0
2009-06-19 11:35:00,40.03,40.06,40.03,40.06,1300.0,26.361,26.3807,26.361,26.3807,1300.0
2009-06-19 11:40:00,40.08,40.08,40.04,40.04,1100.0,26.3939,26.3939,26.3675,26.3675,1100.0
2009-06-19 11:45:00,40.03,40.04,39.99,40.0,8400.0,26.361,26.3675,26.3346,26.3412,8400.0
2009-06-19 11:50:00,39.98,40.0,39.97,40.0,2800.0,26.328,26.3412,26.3214,26.3412,2800.0
2009-06-19 11:55:00,40.02,40.03,40.0,40.03,4100.0,26.3544,26.361,26.3412,26.361,4100.0
2009-06-19 12:00:00,40.04,40.04,40.01,40.02,2400.0,26.3675,26.3675,26.3478,26.3544,2400.0
2009-06-19 12:05:00,40.03,40.03,39.97,39.98,2300.0,26.361,26.361,26.3214,26.328,2300.0
2009-06-19 12:10:00,39.98,39.98,39.9,39.92,4500.0,26.328,26.328,26.2753,26.2885,4500.0
2009-06-19 12:15:00,39.93,39.95,39.9,39.93,1400.0,26.2951,26.3083,26.2753,26.2951,1400.0
2009-06-19 12:20:00,39.93,39.93,39.86,39.86,2600.0,26.2951,26.2951,26.249,26.249,2600.0
2009-06-19 12:25:00,39.88,39.88,39.81,39.82,4500.0,26.2622,26.2622,26.2161,26.2227,4500.0
2009-06-19 12:30:00,39.84,39.84,39.8,39.81,7100.0,26.2358,26.2358,26.2095,26.2161,7100.0
2009-06-19 12:35:00,39.79,39.79,39.77,39.78,2600.0,26.2029,26.2029,26.1897,26.1963,2600.0
2009-06-19 12:40:00,39.79,39.84,39.79,39.83,1200.0,26.2029,26.2358,26.2029,26.2293,1200.0
2009-06-19 12:45:00,39.84,39.84,39.84,39.84,200.0,26.2358,26.2358,26.2358,26.2358,200.0
2009-06-19 12:50:00,39.84,39.85,39.84,39.85,1900.0,26.2358,26.2424,26.2358,26.2424,1900.0
2009-06-19 12:55:00,39.86,39.86,39.79,39.8,3100.0,26.249,26.249,26.2029,26.2095,3100.0
2009-06-19 13:00:00,39.79,39.82,39.79,39.8,1800.0,26.2029,26.2227,26.2029,26.2095,1800.0
2009-06-19 13:05:00,39.81,39.82,39.8,39.81,3400.0,26.2161,26.2227,26.2095,26.2161,3400.0
2009-06-19 13:10:00,39.81,39.85,39.8,39.85,1100.0,26.2161,26.2424,26.2095,26.2424,1100.0
2009-06-19 13:15:00,39.84,39.85,39.84,39.85,1000.0,26.2358,26.2424,26.2358,26.2424,1000.0
2009-06-19 13:20:00,39.85,39.86,39.84,39.84,600.0,26.2424,26.249,26.2358,26.2358,600.0
2009-06-19 13:25:00,39.85,39.85,39.79,39.82,21600.0,26.2424,26.2424,26.2029,26.2227,21600.0
2009-06-19 13:30:00,39.88,39.89,39.88,39.89,400.0,26.2622,26.2688,26.2622,26.2688,400.0
2009-06-19 13:35:00,39.9,39.93,39.88,39.9,3400.0,26.2753,26.2951,26.2622,26.2753,3400.0
2009-06-19 13:40:00,39.88,39.89,39.88,39.89,400.0,26.2622,26.2688,26.2622,26.2688,400.0
2009-06-19 13:45:00,39.87,39.87,39.82,39.84,2900.0,26.2556,26.2556,26.2227,26.2358,2900.0
2009-06-19 13:50:00,39.86,39.89,39.85,39.88,1200.0,26.249,26.2688,26.2424,26.2622,1200.0
2009-06-19 13:55:00,39.88,39.9,39.81,39.81,6900.0,26.2622,26.2753,26.2161,26.2161,6900.0
2009-06-19 14:00:00,39.83,39.85,39.83,39.85,1800.0,26.2293,26.2424,26.2293,26.2424,1800.0
2009-06-19 14:05:00,39.83,39.83,39.79,39.81,4100.0,26.2293,26.2293,26.2029,26.2161,4100.0
2009-06-19 14:10:00,39.77,39.77,39.72,39.73,10000.0,26.1897,26.1897,26.1568,26.1634,10000.0
2009-06-19 14:15:00,39.74,39.74,39.69,39.69,1500.0,26.17,26.17,26.1371,26.1371,1500.0
2009-06-19 14:20:00,39.7,39.71,39.67,39.68,10100.0,26.1436,26.1502,26.1239,26.1305,10100.0
2009-06-19 14:25:00,39.66,39.71,39.66,39.7,2200.0,26.1173,26.1502,26.1173,26.1436,2200.0
2009-06-19 14:30:00,39.69,39.79,39.69,39.79,3000.0,26.1371,26.2029,26.1371,26.2029,3000.0
2009-06-19 14:35:00,39.78,39.79,39.73,39.75,2400.0,26.1963,26.2029,26.1634,26.1766,2400.0
2009-06-19 14:40:00,39.75,39.78,39.75,39.77,3700.0,26.1766,26.1963,26.1766,26.1897,3700.0
2009-06-19 14:45:00,39.76,39.76,39.74,39.76,2100.0,26.1832,26.1832,26.17,26.1832,2100.0
2009-06-19 14:50:00,39.75,39.77,39.75,39.77,1700.0,26.1766,26.1897,26.1766,26.1897,1700.0
2009-06-19 14:55:00,39.8,39.81,39.78,39.79,3000.0,26.2095,26.2161,26.1963,26.2029,3000.0
2009-06-19 15:00:00,39.79,39.84,39.78,39.82,3200.0,26.2029,26.2358,26.1963,26.2227,3200.0
2009-06-19 15:05:00,39.82,39.82,39.76,39.78,3200.0,26.2227,26.2227,26.1832,26.1963,3200.0
2009-06-19 15:10:00,39.78,39.82,39.76,39.76,9200.0,26.1963,26.2227,26.1832,26.1832,9200.0
2009-06-19 15:15:00,39.79,39.89,39.79,39.88,4600.0,26.2029,26.2688,26.2029,26.2622,4600.0
2009-06-19 15:20:00,39.9,39.92,39.87,39.87,7300.0,26.2753,26.2885,26.2556,26.2556,7300.0
2009-06-19 15:25:00,39.87,40.0,39.86,40.0,8700.0,26.2556,26.3412,26.249,26.3412,8700.0
2009-06-19 15:30:00,40.02,40.05,39.97,39.98,5300.0,26.3544,26.3741,26.3214,26.328,5300.0
2009-06-19 15:35:00,40.0,40.02,39.95,39.96,2200.0,26.3412,26.3544,26.3083,26.3149,2200.0
2009-06-19 15:40:00,39.96,40.01,39.95,39.98,33500.0,26.3149,26.3478,26.3083,26.328,33500.0
2009-06-19 15:45:00,39.97,39.97,39.88,39.96,5200.0,26.3214,26.3214,26.2622,26.3149,5200.0
2009-06-19 15:50:00,39.95,39.95,39.87,39.9,6200.0,26.3083,26.3083,26.2556,26.2753,6200.0
2009-06-19 15:55:00,39.92,39.93,39.85,39.89,9300.0,26.2885,26.2951,26.2424,26.2688,9300.0
2009-06-22 09:30:00,39.53,39.53,39.43,39.43,16700.0,26.0317,26.0317,25.9658,25.9658,16700.0
2009-06-22 09:35:00,39.4,39.43,39.35,39.43,8100.0,25.9461,25.9658,25.9132,25.9658,8100.0
2009-06-22 09:40:00,39.39,39.39,39.25,39.28,2200.0,25.9395,25.9395,25.8473,25.8671,2200.0
2009-06-22 09:45:00,39.25,39.33,39.24,39.28,3200.0,25.8473,25.9,25.8407,25.8671,3200.0
2009-06-22 09:50:00,39.3,39.3,39.23,39.25,2200.0,25.8802,25.8802,25.8341,25.8473,2200.0
2009-06-22 09:55:00,39.21,39.23,39.12,39.14,4000.0,25.821,25.8341,25.7617,25.7749,4000.0
2009-06-22 10:00:00,39.13,39.13,39.08,39.13,5800.0,25.7683,25.7683,25.7354,25.7683,5800.0
2009-06-22 10:05:00,39.11,39.22,39.11,39.22,6100.0,25.7551,25.8275,25.7551,25.8275,6100.0
2009-06-22 10:10:00,39.2,39.23,39.18,39.22,5400.0,25.8144,25.8341,25.8012,25.8275,5400.0
2009-06-22 10:15:00,39.21,39.22,39.11,39.11,5500.0,25.821,25.8275,25.7551,25.7551,5500.0
2009-06-22 10:20:00,39.09,39.17,39.09,39.16,5900.0,25.7419,25.7946,25.7419,25.788,5900.0
2009-06-22 10:25:00,39.17,39.19,39.13,39.15,3100.0,25.7946,25.8078,25.7683,25.7814,3100.0
2009-06-22 10:30:00,39.1,39.13,39.05,39.05,8200.0,25.7485,25.7683,25.7156,25.7156,8200.0
2009-06-22 10:35:00,39.05,39.07,39.03,39.07,3000.0,25.7156,25.7288,25.7024,25.7288,3000.0
2009-06-22 10:40:00,39.07,39.07,39.0,39.02,9100.0,25.7288,25.7288,25.6827,25.6958,9100.0
2009-06-22 10:45:00,39.01,39.07,39.0,39.07,1900.0,25.6893,25.7288,25.6827,25.7288,1900.0
2009-06-22 10:50:00,39.07,39.08,39.04,39.05,2000.0,25.7288,25.7354,25.709,25.7156,2000.0
2009-06-22 10:55:00,39.04,39.05,38.98,39.02,3500.0,25.709,25.7156,25.6695,25.6958,3500.0
2009-06-22 11:00:00,39.01,39.01,38.96,38.96,5000.0,25.6893,25.6893,25.6563,25.6563,5000.0
2009-06-22 11:05:00,38.97,39.0,38.97,38.98,1400.0,25.6629,25.6827,25.6629,25.6695,1400.0
2009-06-22 11:10:00,38.97,39.0,38.97,38.99,3900.0,25.6629,25.6827,25.6629,25.6761,3900.0
2009-06-22 11:15:00,38.96,38.99,38.96,38.99,800.0,25.6563,25.6761,25.6563,25.6761,800.0
2009-06-22 11:20:00,39.04,39.04,39.03,39.04,500.0,25.709,25.709,25.7024,25.709,500.0
2009-06-22 11:25:00,39.05,39.06,39.03,39.03,1200.0,25.7156,25.7222,25.7024,25.7024,1200.0
2009-06-22 11:30:00,38.98,39.02,38.98,39.0,6600.0,25.6695,25.6958,25.6695,25.6827,6600.0
2009-06-22 11:35:00,38.95,38.96,38.87,38.89,7800.0,25.6497,25.6563,25.5971,25.6102,7800.0
2009-06-22 11:40:00,38.89,38.92,38.88,38.91,6200.0,25.6102,25.63,25.6036,25.6234,6200.0
2009-06-22 11:45:00,38.91,38.91,38.82,38.83,3800.0,25.6234,25.6234,25.5641,25.5707,3800.0
2009-06-22 11:50:00,38.81,38.84,38.8,38.84,1800.0,25.5575,25.5773,25.551,25.5773,1800.0
2009-06-22 11:55:00,38.83,38.85,38.82,38.83,1300.0,25.5707,25.5839,25.5641,25.5707,1300.0
2009-06-22 12:00:00,38.83,38.84,38.79,38.82,4500.0,25.5707,25.5773,25.5444,25.5641,4500.0
2009-06-22 12:05:00,38.84,38.87,38.84,38.84,6500.0,25.5773,25.5971,25.5773,25.5773,6500.0
2009-06-22 12:10:00,38.86,38.89,38.84,38.89,5300.0,25.5905,25.6102,25.5773,25.6102,5300.0
2009-06-22 12:15:00,38.91,38.91,38.88,38.88,1800.0,25.6234,25.6234,25.6036,25.6036,1800.0
2009-06-22 12:20:00,38.89,38.89,38.85,38.85,2200.0,25.6102,25.6102,25.5839,25.5839,2200.0
2009-06-22 12:25:00,38.86,38.9,38.86,38.86,1000.0,25.5905,25.6168,25.5905,25.5905,1000.0
2009-06-22 12:30:00,38.87,38.92,38.87,38.91,4600.0,25.5971,25.63,25.5971,25.6234,4600.0
2009-06-22 12:35:00,38.9,38.9,38.85,38.88,3700.0,25.6168,25.6168,25.5839,25.6036,3700.0
2009-06-22 12:40:00,38.87,38.9,38.87,38.89,1800.0,25.5971,25.6168,25.5971,25.6102,1800.0
2009-06-22 12:45:00,38.87,38.87,38.85,38.86,300.0,25.5971,25.5971,25.5839,25.5905,300.0
2009-06-22 12:50:00,38.84,38.84,38.82,38.84,600.0,25.5773,25.5773,25.5641,25.5773,600.0
2009-06-22 12:55:00,38.86,38.9,38.86,38.9,1000.0,25.5905,25.6168,25.5905,25.6168,1000.0
2009-06-22 13:00:00,38.88,38.88,38.87,38.87,400.0,25.6036,25.6036,25.5971,25.5971,400.0
2009-06-22 13:05:00,38.87,38.87,38.87,38.87,0.0,25.5971,25.5971,25.5971,25.5971,0.0
2009-06-22 13:10:00,38.85,38.85,38.78,38.78,2700.0,25.5839,25.5839,25.5378,25.5378,2700.0
2009-06-22 13:15:00,38.79,38.8,38.73,38.77,4500.0,25.5444,25.551,25.5049,25.5312,4500.0
2009-06-22 13:20:00,38.76,38.76,38.72,38.74,5200.0,25.5246,25.5246,25.4983,25.5115,5200.0
2009-06-22 13:25:00,38.72,38.77,38.68,38.74,17100.0,25.4983,25.5312,25.4719,25.5115,17100.0
2009-06-22 13:30:00,38.75,38.8,38.75,38.79,13000.0,25.518,25.551,25.518,25.5444,13000.0
2009-06-22 13:35:00,38.79,38.83,38.79,38.83,6900.0,25.5444,25.5707,25.5444,25.5707,6900.0
2009-06-22 13:40:00,38.83,38.85,38.82,38.84,15900.0,25.5707,25.5839,25.5641,25.5773,15900.0
2009-06-22 13:45:00,38.82,38.85,38.82,38.85,6400.0,25.5641,25.5839,25.5641,25.5839,6400.0
2009-06-22 13:50:00,38.85,38.88,38.83,38.88,2800.0,25.5839,25.6036,25.5707,25.6036,2800.0
2009-06-22 13:55:00,38.88,38.88,38.84,38.86,5500.0,25.6036,25.6036,25.5773,25.5905,5500.0
2009-06-22 14:00:00,38.87,38.87,38.81,38.84,700.0,25.5971,25.5971,25.5575,25.5773,700.0
2009-06-22 14:05:00,38.84,38.84,38.8,38.8,5500.0,25.5773,25.5773,25.551,25.551,5500.0
2009-06-22 14:10:00,38.81,38.84,38.78,38.82,3600.0,25.5575,25.5773,25.5378,25.5641,3600.0
2009-06-22 14:15:00,38.82,38.86,38.8,38.86,4900.0,25.5641,25.5905,25.551,25.5905,4900.0
2009-06-22 14:20:00,38.85,38.87,38.84,38.86,4400.0,25.5839,25.5971,25.5773,25.5905,4400.0
2009-06-22 14:25:00,38.86,38.86,38.8,38.8,16100.0,25.5905,25.5905,25.551,25.551,16100.0
2009-06-22 14:30:00,38.78,38.8,38.75,38.77,4800.0,25.5378,25.551,25.518,25.5312,4800.0
2009-06-22 14:35:00,38.79,38.9,38.77,38.89,18200.0,25.5444,25.6168,25.5312,25.6102,18200.0
2009-06-22 14:40:00,38.87,38.88,38.84,38.87,7100.0,25.5971,25.6036,25.5773,25.5971,7100.0
2009-06-22 14:45:00,38.87,38.87,38.81,38.85,4100.0,25.5971,25.5971,25.5575,25.5839,4100.0
2009-06-22 14:50:00,38.84,38.85,38.82,38.85,2600.0,25.5773,25.5839,25.5641,25.5839,2600.0
2009-06-22 14:55:00,38.82,38.85,38.79,38.84,1500.0,25.5641,25.5839,25.5444,25.5773,1500.0
2009-06-22 15:00:00,38.83,38.94,38.83,38.9,7900.0,25.5707,25.6432,25.5707,25.6168,7900.0
2009-06-22 15:05:00,38.89,38.89,38.85,38.86,24500.0,25.6102,25.6102,25.5839,25.5905,24500.0
2009-06-22 15:10:00,38.85,38.87,38.8,38.83,8700.0,25.5839,25.5971,25.551,25.5707,8700.0
2009-06-22 15:15:00,38.83,38.87,38.8,38.86,8400.0,25.5707,25.5971,25.551,25.5905,8400.0
2009-06-22 15:20:00,38.86,38.88,38.81,38.81,6900.0,25.5905,25.6036,25.5575,25.5575,6900.0
2009-06-22 15:25:00,38.8,38.81,38.79,38.8,5200.0,25.551,25.5575,25.5444,25.551,5200.0
2009-06-22 15:30:00,38.85,38.86,38.77,38.78,8800.0,25.5839,25.5905,25.5312,25.5378,8800.0
2009-06-22 15:35:00,38.79,38.87,38.76,38.86,22000.0,25.5444,25.5971,25.5246,25.5905,22000.0
2009-06-22 15:40:00,38.86,38.86,38.72,38.72,17300.0,25.5905,25.5905,25.4983,25.4983,17300.0
2009-06-22 15:45:00,38.74,38.8,38.74,38.74,7300.0,25.5115,25.551,25.5115,25.5115,7300.0
2009-06-22 15:50:00,38.74,38.75,38.65,38.7,5100.0,25.5115,25.518,25.4522,25.4851,5100.0
2009-06-22 15:55:00,38.71,38.71,38.57,38.58,6100.0,25.4917,25.4917,25.3995,25.4061,6100.0
2009-06-23 09:30:00,38.7,38.75,38.65,38.75,7000.0,25.4851,25.518,25.4522,25.518,7000.0
2009-06-23 09:35:00,38.76,38.84,38.76,38.78,25800.0,25.5246,25.5773,25.5246,25.5378,25800.0
2009-06-23 09:40:00,38.79,38.84,38.69,38.69,3400.0,25.5444,25.5773,25.4785,25.4785,3400.0
2009-06-23 09:45:00,38.7,38.76,38.7,38.76,2200.0,25.4851,25.5246,25.4851,25.5246,2200.0
2009-06-23 09:50:00,38.78,38.87,38.78,38.86,5400.0,25.5378,25.5971,25.5378,25.5905,5400.0
2009-06-23 09:55:00,38.86,38.88,38.84,38.84,5300.0,25.5905,25.6036,25.5773,25.5773,5300.0
2009-06-23 10:00:00,38.85,38.87,38.72,38.86,9000.0,25.5839,25.5971,25.4983,25.5905,9000.0
2009-06-23 10:05:00,38.89,38.89,38.73,38.77,10200.0,25.6102,25.6102,25.5049,25.5312,10200.0
2009-06-23 10:10:00,38.75,38.75,38.61,38.61,4900.0,25.518,25.518,25.4258,25.4258,4900.0
2009-06-23 10:15:00,38.62,38.67,38.6,38.66,4100.0,25.4324,25.4654,25.4193,25.4588,4100.0
2009-06-23 10:20:00,38.65,38.69,38.62,38.62,4000.0,25.4522,25.4785,25.4324,25.4324,4000.0
2009-06-23 10:25:00,38.63,38.64,38.52,38.52,5600.0,25.439,25.4456,25.3666,25.3666,5600.0
2009-06-23 10:30:00,38.54,38.58,38.53,38.58,9200.0,25.3797,25.4061,25.3732,25.4061,9200.0
2009-06-23 10:35:00,38.62,38.62,38.55,38.6,7800.0,25.4324,25.4324,25.3863,25.4193,7800.0
2009-06-23 10:40:00,38.59,38.59,38.47,38.5,11700.0,25.4127,25.4127,25.3336,25.3534,11700.0
2009-06-23 10:45:00,38.48,38.53,38.48,38.52,1100.0,25.3402,25.3732,25.3402,25.3666,1100.0
2009-06-23 10:50:00,38.49,38.53,38.47,38.51,3800.0,25.3468,25.3732,25.3336,25.36,3800.0
2009-06-23 10:55:00,38.44,38.56,38.44,38.54,7300.0,25.3139,25.3929,25.3139,25.3797,7300.0
2009-06-23 11:00:00,38.53,38.53,38.45,38.47,3700.0,25.3732,25.3732,25.3205,25.3336,3700.0
2009-06-23 11:05:00,38.42,38.48,38.4,38.43,4700.0,25.3007,25.3402,25.2876,25.3073,4700.0
2009-06-23 11:10:00,38.44,38.44,38.38,38.44,7000.0,25.3139,25.3139,25.2744,25.3139,7000.0
2009-06-23 11:15:00,38.46,38.49,38.46,38.46,2400.0,25.3271,25.3468,25.3271,25.3271,2400.0
2009-06-23 11:20:00,38.51,38.54,38.49,38.52,4000.0,25.36,25.3797,25.3468,25.3666,4000.0
2009-06-23 11:25:00,38.52,38.58,38.52,38.55,7300.0,25.3666,25.4061,25.3666,25.3863,7300.0
2009-06-23 11:30:00,38.55,38.6,38.54,38.59,1100.0,25.3863,25.4193,25.3797,25.4127,1100.0
2009-06-23 11:35:00,38.6,38.66,38.6,38.65,8300.0,25.4193,25.4588,25.4193,25.4522,8300.0
2009-06-23 11:40:00,38.63,38.65,38.58,38.62,3000.0,25.439,25.4522,25.4061,25.4324,3000.0
2009-06-23 11:45:00,38.63,38.63,38.58,38.58,20000.0,25.439,25.439,25.4061,25.4061,20000.0
2009-06-23 11:50:00,38.62,38.68,38.61,38.68,21500.0,25.4324,25.4719,25.4258,25.4719,21500.0
2009-06-23 11:55:00,38.68,38.69,38.68,38.69,3400.0,25.4719,25.4785,25.4719,25.4785,3400.0
2009-06-23 12:00:00,38.69,38.71,38.68,38.69,4900.0,25.4785,25.4917,25.4719,25.4785,4900.0
2009-06-23 12:05:00,38.68,38.7,38.66,38.69,6900.0,25.4719,25.4851,25.4588,25.4785,6900.0
2009-06-23 12:10:00,38.67,38.67,38.64,38.64,1500.0,25.4654,25.4654,25.4456,25.4456,1500.0
2009-06-23 12:15:00,38.59,38.63,38.59,38.63,1300.0,25.4127,25.439,25.4127,25.439,1300.0
2009-06-23 12:20:00,38.62,38.65,38.62,38.65,400.0,25.4324,25.4522,25.4324,25.4522,400.0
2009-06-23 12:25:00,38.66,38.67,38.6,38.6,6700.0,25.4588,25.4654,25.4193,25.4193,6700.0
2009-06-23 12:30:00,38.63,38.63,38.63,38.63,1200.0,25.439,25.439,25.439,25.439,1200.0
2009-06-23 12:35:00,38.67,38.77,38.67,38.76,11900.0,25.4654,25.5312,25.4654,25.5246,11900.0
2009-06-23 12:40:00,38.74,38.77,38.7,38.73,4800.0,25.5115,25.5312,25.4851,25.5049,4800.0
2009-06-23 12:45:00,38.74,38.76,38.72,38.75,3700.0,25.5115,25.5246,25.4983,25.518,3700.0
2009-06-23 12:50:00,38.76,38.76,38.69,38.7,5000.0,25.5246,25.5246,25.4785,25.4851,5000.0
2009-06-23 12:55:00,38.71,38.72,38.7,38.72,5600.0,25.4917,25.4983,25.4851,25.4983,5600.0
2009-06-23 13:00:00,38.69,38.8,38.68,38.8,2300.0,25.4785,25.551,25.4719,25.551,2300.0
2009-06-23 13:05:00,38.77,38.81,38.73,38.79,5100.0,25.5312,25.5575,25.5049,25.5444,5100.0
2009-06-23 13:10:00,38.81,38.85,38.77,38.77,7700.0,25.5575,25.5839,25.5312,25.5312,7700.0
2009-06-23 13:15:00,38.76,38.81,38.76,38.81,3700.0,25.5246,25.5575,25.5246,25.5575,3700.0
2009-06-23 13:20:00,38.8,38.81,38.78,38.78,500.0,25.551,25.5575,25.5378,25.5378,500.0
2009-06-23 13:25:00,38.78,38.78,38.7,38.71,5600.0,25.5378,25.5378,25.4851,25.4917,5600.0
2009-06-23 13:30:00,38.71,38.74,38.71,38.74,4200.0,25.4917,25.5115,25.4917,25.5115,4200.0
2009-06-23 13:35:00,38.75,38.76,38.74,38.76,4300.0,25.518,25.5246,25.5115,25.5246,4300.0
2009-06-23 13:40:00,38.76,38.76,38.69,38.73,9100.0,25.5246,25.5246,25.4785,25.5049,9100.0
2009-06-23 13:45:00,38.73,38.73,38.69,38.71,1400.0,25.5049,25.5049,25.4785,25.4917,1400.0
2009-06-23 13:50:00,38.7,38.73,38.69,38.69,1900.0,25.4851,25.5049,25.4785,25.4785,1900.0
2009-06-23 13:55:00,38.67,38.68,38.61,38.62,6700.0,25.4654,25.4719,25.4258,25.4324,6700.0
2009-06-23 14:00:00,38.61,38.63,38.6,38.63,700.0,25.4258,25.439,25.4193,25.439,700.0
2009-06-23 14:05:00,38.69,38.69,38.68,38.68,3700.0,25.4785,25.4785,25.4719,25.4719,3700.0
2009-06-23 14:10:00,38.71,38.78,38.71,38.78,3400.0,25.4917,25.5378,25.4917,25.5378,3400.0
2009-06-23 14:15:00,38.77,38.82,38.77,38.8,1300.0,25.5312,25.5641,25.5312,25.551,1300.0
2009-06-23 14:20:00,38.81,38.82,38.79,38.79,2600.0,25.5575,25.5641,25.5444,25.5444,2600.0
2009-06-23 14:25:00,38.79,38.8,38.75,38.75,2100.0,25.5444,25.551,25.518,25.518,2100.0
2009-06-23 14:30:00,38.75,38.75,38.72,38.75,4100.0,25.518,25.518,25.4983,25.518,4100.0
2009-06-23 14:35:00,38.74,38.74,38.68,38.68,2100.0,25.5115,25.5115,25.4719,25.4719,2100.0
2009-06-23 14:40:00,38.71,38.71,38.65,38.66,2800.0,25.4917,25.4917,25.4522,25.4588,2800.0
2009-06-23 14:45:00,38.69,38.71,38.68,38.68,2300.0,25.4785,25.4917,25.4719,25.4719,2300.0
2009-06-23 14:50:00,38.72,38.79,38.7,38.79,2000.0,25.4983,25.5444,25.4851,25.5444,2000.0
2009-06-23 14:55:00,38.76,38.76,38.68,38.68,6300.0,25.5246,25.5246,25.4719,25.4719,6300.0
2009-06-23 15:00:00,38.69,38.69,38.64,38.68,1100.0,25.4785,25.4785,25.4456,25.4719,1100.0
2009-06-23 15:05:00,38.69,38.69,38.59,38.59,1400.0,25.4785,25.4785,25.4127,25.4127,1400.0
2009-06-23 15:10:00,38.59,38.69,38.58,38.69,2300.0,25.4127,25.4785,25.4061,25.4785,2300.0
2009-06-23 15:15:00,38.7,38.7,38.67,38.67,2300.0,25.4851,25.4851,25.4654,25.4654,2300.0
2009-06-23 15:20:00,38.66,38.68,38.65,38.65,3300.0,25.4588,25.4719,25.4522,25.4522,3300.0
2009-06-23 15:25:00,38.65,38.73,38.64,38.73,7900.0,25.4522,25.5049,25.4456,25.5049,7900.0
2009-06-23 15:30:00,38.72,38.72,38.64,38.71,12700.0,25.4983,25.4983,25.4456,25.4917,12700.0
2009-06-23 15:35:00,38.74,38.74,38.68,38.69,5100.0,25.5115,25.5115,25.4719,25.4785,5100.0
2009-06-23 15:40:00,38.7,38.72,38.69,38.71,15700.0,25.4851,25.4983,25.4785,25.4917,15700.0
2009-06-23 15:45:00,38.7,38.82,38.7,38.82,7700.0,25.4851,25.5641,25.4851,25.5641,7700.0
2009-06-23 15:50:00,38.81,38.81,38.74,38.78,12600.0,25.5575,25.5575,25.5115,25.5378,12600.0
2009-06-23 15:55:00,38.78,38.78,38.7,38.72,7400.0,25.5378,25.5378,25.4851,25.4983,7400.0
2009-06-24 09:30:00,38.87,38.99,38.81,38.94,90500.0,25.7751,25.8547,25.7353,25.8215,90500.0
2009-06-24 09:35:00,38.94,39.01,38.94,38.94,31200.0,25.8215,25.868,25.8215,25.8215,31200.0
2009-06-24 09:40:00,38.93,38.94,38.71,38.76,72900.0,25.8149,25.8215,25.669,25.7022,72900.0
2009-06-24 09:45:00,38.75,38.75,38.71,38.75,13400.0,25.6955,25.6955,25.669,25.6955,13400.0
2009-06-24 09:50:00,38.81,38.81,38.77,38.8,11300.0,25.7353,25.7353,25.7088,25.7287,11300.0
2009-06-24 09:55:00,38.84,38.87,38.81,38.85,8300.0,25.7552,25.7751,25.7353,25.7619,8300.0
2009-06-24 10:00:00,38.85,38.87,38.77,38.85,8200.0,25.7619,25.7751,25.7088,25.7619,8200.0
2009-06-24 10:05:00,38.85,38.89,38.8,38.89,11200.0,25.7619,25.7884,25.7287,25.7884,11200.0
2009-06-24 10:10:00,38.94,39.0,38.93,38.93,5700.0,25.8215,25.8613,25.8149,25.8149,5700.0
2009-06-24 10:15:00,38.96,39.0,38.94,39.0,4600.0,25.8348,25.8613,25.8215,25.8613,4600.0
2009-06-24 10:20:00,39.03,39.06,39.03,39.06,10600.0,25.8812,25.9011,25.8812,25.9011,10600.0
2009-06-24 10:25:00,39.02,39.04,39.01,39.03,2700.0,25.8746,25.8879,25.868,25.8812,2700.0
2009-06-24 10:30:00,39.01,39.03,38.97,38.99,13300.0,25.868,25.8812,25.8414,25.8547,13300.0
2009-06-24 10:35:00,39.01,39.02,38.98,39.01,1600.0,25.868,25.8746,25.8481,25.868,1600.0
2009-06-24 10:40:00,39.0,39.03,38.99,39.03,2100.0,25.8613,25.8812,25.8547,25.8812,2100.0
2009-06-24 10:45:00,39.03,39.1,39.03,39.1,5900.0,25.8812,25.9276,25.8812,25.9276,5900.0
2009-06-24 10:50:00,39.11,39.13,39.09,39.12,12500.0,25.9343,25.9475,25.921,25.9409,12500.0
2009-06-24 10:55:00,39.11,39.11,39.1,39.1,900.0,25.9343,25.9343,25.9276,25.9276,900.0
2009-06-24 11:00:00,39.09,39.14,39.09,39.14,2600.0,25.921,25.9542,25.921,25.9542,2600.0
2009-06-24 11:05:00,39.13,39.13,39.06,39.06,5100.0,25.9475,25.9475,25.9011,25.9011,5100.0
2009-06-24 11:10:00,39.07,39.08,39.07,39.07,700.0,25.9077,25.9144,25.9077,25.9077,700.0
2009-06-24 11:15:00,39.07,39.07,39.07,39.07,100.0,25.9077,25.9077,25.9077,25.9077,100.0
2009-06-24 11:20:00,39.06,39.11,39.04,39.11,3600.0,25.9011,25.9343,25.8879,25.9343,3600.0
2009-06-24 11:25:00,39.1,39.13,39.08,39.08,5500.0,25.9276,25.9475,25.9144,25.9144,5500.0
2009-06-24 11:30:00,39.09,39.09,39.06,39.07,8500.0,25.921,25.921,25.9011,25.9077,8500.0
2009-06-24 11:35:00,39.08,39.08,39.02,39.04,4900.0,25.9144,25.9144,25.8746,25.8879,4900.0
2009-06-24 11:40:00,39.02,39.03,38.99,39.03,2000.0,25.8746,25.8812,25.8547,25.8812,2000.0
2009-06-24 11:45:00,39.04,39.05,39.0,39.01,5900.0,25.8879,25.8945,25.8613,25.868,5900.0
2009-06-24 11:50:00,39.01,39.01,38.97,38.99,22000.0,25.868,25.868,25.8414,25.8547,22000.0
2009-06-24 11:55:00,38.97,39.02,38.97,39.01,3400.0,25.8414,25.8746,25.8414,25.868,3400.0
2009-06-24 12:00:00,39.01,39.04,39.0,39.04,23500.0,25.868,25.8879,25.8613,25.8879,23500.0
2009-06-24 12:05:00,39.01,39.03,39.0,39.01,3300.0,25.868,25.8812,25.8613,25.868,3300.0
2009-06-24 12:10:00,39.03,39.03,39.01,39.01,1100.0,25.8812,25.8812,25.868,25.868,1100.0
2009-06-24 12:15:00,38.97,38.98,38.97,38.97,2500.0,25.8414,25.8481,25.8414,25.8414,2500.0
2009-06-24 12:20:00,38.96,38.98,38.94,38.96,23800.0,25.8348,25.8481,25.8215,25.8348,23800.0
2009-06-24 12:25:00,38.94,38.97,38.94,38.97,9500.0,25.8215,25.8414,25.8215,25.8414,9500.0
2009-06-24 12:30:00,38.96,38.97,38.95,38.97,6200.0,25.8348,25.8414,25.8282,25.8414,6200.0
2009-06-24 12:35:00,38.97,38.97,38.96,38.96,1100.0,25.8414,25.8414,25.8348,25.8348,1100.0
2009-06-24 12:40:00,38.95,38.95,38.92,38.92,200.0,25.8282,25.8282,25.8083,25.8083,200.0
2009-06-24 12:45:00,38.91,38.95,38.91,38.94,3600.0,25.8016,25.8282,25.8016,25.8215,3600.0
2009-06-24 12:50:00,38.94,38.96,38.94,38.94,4200.0,25.8215,25.8348,25.8215,25.8215,4200.0
2009-06-24 12:55:00,38.94,38.97,38.94,38.97,500.0,25.8215,25.8414,25.8215,25.8414,500.0
2009-06-24 13:00:00,38.97,39.01,38.96,39.01,5400.0,25.8414,25.868,25.8348,25.868,5400.0
2009-06-24 13:05:00,39.01,39.04,39.01,39.04,2900.0,25.868,25.8879,25.868,25.8879,2900.0
2009-06-24 13:10:00,39.03,39.03,39.02,39.02,1000.0,25.8812,25.8812,25.8746,25.8746,1000.0
2009-06-24 13:15:00,39.02,39.02,39.01,39.01,2800.0,25.8746,25.8746,25.868,25.868,2800.0
2009-06-24 13:20:00,39.03,39.03,39.01,39.01,700.0,25.8812,25.8812,25.868,25.868,700.0
2009-06-24 13:25:00,39.02,39.04,39.02,39.02,6800.0,25.8746,25.8879,25.8746,25.8746,6800.0
2009-06-24 13:30:00,39.01,39.02,38.98,38.98,3400.0,25.868,25.8746,25.8481,25.8481,3400.0
2009-06-24 13:35:00,39.01,39.01,39.01,39.01,400.0,25.868,25.868,25.868,25.868,400.0
2009-06-24 13:40:00,39.02,39.02,39.02,39.02,800.0,25.8746,25.8746,25.8746,25.8746,800.0
2009-06-24 13:45:00,39.01,39.02,38.94,38.94,5000.0,25.868,25.8746,25.8215,25.8215,5000.0
2009-06-24 13:50:00,38.95,38.98,38.95,38.97,1600.0,25.8282,25.8481,25.8282,25.8414,1600.0
2009-06-24 13:55:00,38.95,38.99,38.94,38.96,7700.0,25.8282,25.8547,25.8215,25.8348,7700.0
2009-06-24 14:00:00,38.96,38.99,38.96,38.98,8000.0,25.8348,25.8547,25.8348,25.8481,8000.0
2009-06-24 14:05:00,38.99,38.99,38.95,38.98,4900.0,25.8547,25.8547,25.8282,25.8481,4900.0
2009-06-24 14:10:00,38.98,39.07,38.9,38.98,3000.0,25.8481,25.9077,25.795,25.8481,3000.0
2009-06-24 14:15:00,38.88,39.07,38.88,39.0,6700.0,25.7818,25.9077,25.7818,25.8613,6700.0
2009-06-24 14:20:00,38.92,39.02,38.8,38.87,9700.0,25.8083,25.8746,25.7287,25.7751,9700.0
2009-06-24 14:25:00,38.92,38.99,38.74,38.79,10900.0,25.8083,25.8547,25.6889,25.7221,10900.0
2009-06-24 14:30:00,38.77,38.81,38.65,38.77,12900.0,25.7088,25.7353,25.6292,25.7088,12900.0
2009-06-24 14:35:00,38.77,38.77,38.56,38.59,11500.0,25.7088,25.7088,25.5696,25.5895,11500.0
2009-06-24 14:40:00,38.6,38.73,38.59,38.73,5800.0,25.5961,25.6823,25.5895,25.6823,5800.0
2009-06-24 14:45:00,38.73,38.76,38.67,38.69,5100.0,25.6823,25.7022,25.6425,25.6558,5100.0
2009-06-24 14:50:00,38.68,38.81,38.68,38.76,3900.0,25.6491,25.7353,25.6491,25.7022,3900.0
2009-06-24 14:55:00,38.76,38.81,38.68,38.68,5600.0,25.7022,25.7353,25.6491,25.6491,5600.0
2009-06-24 15:00:00,38.72,38.77,38.68,38.71,18000.0,25.6757,25.7088,25.6491,25.669,18000.0
2009-06-24 15:05:00,38.68,38.68,38.49,38.52,11200.0,25.6491,25.6491,25.5231,25.543,11200.0
2009-06-24 15:10:00,38.47,38.58,38.47,38.58,12400.0,25.5099,25.5828,25.5099,25.5828,12400.0
2009-06-24 15:15:00,38.56,38.58,38.46,38.48,28400.0,25.5696,25.5828,25.5032,25.5165,28400.0
2009-06-24 15:20:00,38.51,38.61,38.51,38.56,4200.0,25.5364,25.6027,25.5364,25.5696,4200.0
2009-06-24 15:25:00,38.57,38.65,38.56,38.61,2300.0,25.5762,25.6292,25.5696,25.6027,2300.0
2009-06-24 15:30:00,38.61,38.67,38.59,38.65,9500.0,25.6027,25.6425,25.5895,25.6292,9500.0
2009-06-24 15:35:00,38.62,38.62,38.56,38.6,5100.0,25.6093,25.6093,25.5696,25.5961,5100.0
2009-06-24 15:40:00,38.59,38.59,38.45,38.56,6700.0,25.5895,25.5895,25.4966,25.5696,6700.0
2009-06-24 15:45:00,38.57,38.69,38.57,38.66,11800.0,25.5762,25.6558,25.5762,25.6359,11800.0
2009-06-24 15:50:00,38.67,38.68,38.56,38.58,15700.0,25.6425,25.6491,25.5696,25.5828,15700.0
2009-06-24 15:55:00,38.6,38.68,38.6,38.67,9900.0,25.5961,25.6491,25.5961,25.6425,9900.0
2009-06-25 09:30:00,38.53,38.6,38.51,38.53,6800.0,25.5497,25.5961,25.5364,25.5497,6800.0
2009-06-25 09:35:00,38.52,38.56,38.46,38.56,5300.0,25.543,25.5696,25.5032,25.5696,5300.0
2009-06-25 09:40:00,38.55,38.62,38.55,38.62,3100.0,25.5629,25.6093,25.5629,25.6093,3100.0
2009-06-25 09:45:00,38.63,38.65,38.61,38.61,2200.0,25.616,25.6292,25.6027,25.6027,2200.0
2009-06-25 09:50:00,38.61,38.73,38.61,38.71,2800.0,25.6027,25.6823,25.6027,25.669,2800.0
2009-06-25 09:55:00,38.72,38.78,38.71,38.75,5800.0,25.6757,25.7154,25.669,25.6955,5800.0
2009-06-25 10:00:00,38.77,38.89,38.77,38.89,1600.0,25.7088,25.7884,25.7088,25.7884,1600.0
2009-06-25 10:05:00,38.83,38.89,38.83,38.87,3000.0,25.7486,25.7884,25.7486,25.7751,3000.0
2009-06-25 10:10:00,38.96,38.96,38.84,38.85,900.0,25.8348,25.8348,25.7552,25.7619,900.0
2009-06-25 10:15:00,38.87,38.94,38.86,38.94,2900.0,25.7751,25.8215,25.7685,25.8215,2900.0
2009-06-25 10:20:00,38.93,38.93,38.85,38.88,3900.0,25.8149,25.8149,25.7619,25.7818,3900.0
2009-06-25 10:25:00,38.88,38.95,38.84,38.92,7600.0,25.7818,25.8282,25.7552,25.8083,7600.0
2009-06-25 10:30:00,38.92,38.92,38.84,38.84,4700.0,25.8083,25.8083,25.7552,25.7552,4700.0
2009-06-25 10:35:00,38.85,38.91,38.83,38.83,9200.0,25.7619,25.8016,25.7486,25.7486,9200.0
2009-06-25 10:40:00,38.84,38.87,38.8,38.81,2900.0,25.7552,25.7751,25.7287,25.7353,2900.0
2009-06-25 10:45:00,38.82,38.82,38.78,38.79,2000.0,25.742,25.742,25.7154,25.7221,2000.0
2009-06-25 10:50:00,38.79,38.81,38.77,38.81,1400.0,25.7221,25.7353,25.7088,25.7353,1400.0
2009-06-25 10:55:00,38.79,38.8,38.77,38.78,3300.0,25.7221,25.7287,25.7088,25.7154,3300.0
2009-06-25 11:00:00,38.78,38.85,38.76,38.84,2600.0,25.7154,25.7619,25.7022,25.7552,2600.0
2009-06-25 11:05:00,38.85,38.86,38.85,38.85,1400.0,25.7619,25.7685,25.7619,25.7619,1400.0
2009-06-25 11:10:00,38.83,38.84,38.81,38.82,1400.0,25.7486,25.7552,25.7353,25.742,1400.0
2009-06-25 11:15:00,38.82,38.83,38.8,38.83,4000.0,25.742,25.7486,25.7287,25.7486,4000.0
2009-06-25 11:20:00,38.83,38.91,38.83,38.91,400.0,25.7486,25.8016,25.7486,25.8016,400.0
2009-06-25 11:25:00,38.94,39.0,38.93,39.0,1800.0,25.8215,25.8613,25.8149,25.8613,1800.0
2009-06-25 11:30:00,39.04,39.09,39.02,39.09,5300.0,25.8879,25.921,25.8746,25.921,5300.0
2009-06-25 11:35:00,39.1,39.13,39.09,39.09,5600.0,25.9276,25.9475,25.921,25.921,5600.0
2009-06-25 11:40:00,39.12,39.18,39.12,39.14,2900.0,25.9409,25.9807,25.9409,25.9542,2900.0
2009-06-25 11:45:00,39.14,39.19,39.13,39.19,1800.0,25.9542,25.9873,25.9475,25.9873,1800.0
2009-06-25 11:50:00,39.19,39.22,39.15,39.22,4100.0,25.9873,26.0072,25.9608,26.0072,4100.0
2009-06-25 11:55:00,39.21,39.32,39.21,39.32,600.0,26.0006,26.0735,26.0006,26.0735,600.0
2009-06-25 12:00:00,39.32,39.36,39.31,39.33,1400.0,26.0735,26.1,26.0669,26.0802,1400.0
2009-06-25 12:05:00,39.34,39.38,39.32,39.32,6900.0,26.0868,26.1133,26.0735,26.0735,6900.0
2009-06-25 12:10:00,39.3,39.32,39.3,39.31,3800.0,26.0603,26.0735,26.0603,26.0669,3800.0
2009-06-25 12:15:00,39.31,39.31,39.29,39.31,1900.0,26.0669,26.0669,26.0536,26.0669,1900.0
2009-06-25 12:20:00,39.3,39.38,39.3,39.38,7000.0,26.0603,26.1133,26.0603,26.1133,7000.0
2009-06-25 12:25:00,39.35,39.37,39.35,39.37,300.0,26.0934,26.1067,26.0934,26.1067,300.0
2009-06-25 12:30:00,39.38,39.38,39.3,39.3,2500.0,26.1133,26.1133,26.0603,26.0603,2500.0
2009-06-25 12:35:00,39.28,39.3,39.28,39.29,1700.0,26.047,26.0603,26.047,26.0536,1700.0
2009-06-25 12:40:00,39.29,39.31,39.27,39.28,2400.0,26.0536,26.0669,26.0404,26.047,2400.0
2009-06-25 12:45:00,39.28,39.3,39.27,39.28,1900.0,26.047,26.0603,26.0404,26.047,1900.0
2009-06-25 12:50:00,39.27,39.31,39.26,39.3,3300.0,26.0404,26.0669,26.0337,26.0603,3300.0
2009-06-25 12:55:00,39.28,39.29,39.27,39.29,1200.0,26.047,26.0536,26.0404,26.0536,1200.0
2009-06-25 13:00:00,39.26,39.35,39.24,39.35,4900.0,26.0337,26.0934,26.0205,26.0934,4900.0
2009-06-25 13:05:00,39.35,39.48,39.35,39.48,4800.0,26.0934,26.1796,26.0934,26.1796,4800.0
2009-06-25 13:10:00,39.47,39.47,39.42,39.43,3100.0,26.173,26.173,26.1398,26.1465,3100.0
2009-06-25 13:15:00,39.43,39.51,39.43,39.5,12800.0,26.1465,26.1995,26.1465,26.1929,12800.0
2009-06-25 13:20:00,39.49,39.53,39.47,39.47,5500.0,26.1863,26.2128,26.173,26.173,5500.0
2009-06-25 13:25:00,39.46,39.47,39.46,39.47,900.0,26.1664,26.173,26.1664,26.173,900.0
2009-06-25 13:30:00,39.47,39.49,39.46,39.46,2200.0,26.173,26.1863,26.1664,26.1664,2200.0
2009-06-25 13:35:00,39.44,39.44,39.41,39.43,6700.0,26.1531,26.1531,26.1332,26.1465,6700.0
2009-06-25 13:40:00,39.45,39.45,39.39,39.39,6700.0,26.1597,26.1597,26.1199,26.1199,6700.0
2009-06-25 13:45:00,39.4,39.41,39.4,39.4,800.0,26.1266,26.1332,26.1266,26.1266,800.0
2009-06-25 13:50:00,39.37,39.43,39.37,39.41,2200.0,26.1067,26.1465,26.1067,26.1332,2200.0
2009-06-25 13:55:00,39.42,39.42,39.4,39.41,600.0,26.1398,26.1398,26.1266,26.1332,600.0
2009-06-25 14:00:00,39.42,39.43,39.3,39.31,5400.0,26.1398,26.1465,26.0603,26.0669,5400.0
2009-06-25 14:05:00,39.32,39.33,39.26,39.26,6300.0,26.0735,26.0802,26.0337,26.0337,6300.0
2009-06-25 14:10:00,39.27,39.31,39.25,39.29,2200.0,26.0404,26.0669,26.0271,26.0536,2200.0
2009-06-25 14:15:00,39.25,39.28,39.22,39.24,1800.0,26.0271,26.047,26.0072,26.0205,1800.0
2009-06-25 14:20:00,39.25,39.27,39.24,39.26,4600.0,26.0271,26.0404,26.0205,26.0337,4600.0
2009-06-25 14:25:00,39.29,39.31,39.27,39.3,3100.0,26.0536,26.0669,26.0404,26.0603,3100.0
2009-06-25 14:30:00,39.33,39.35,39.26,39.29,3500.0,26.0802,26.0934,26.0337,26.0536,3500.0
2009-06-25 14:35:00,39.29,39.31,39.27,39.27,1900.0,26.0536,26.0669,26.0404,26.0404,1900.0
2009-06-25 14:40:00,39.26,39.26,39.24,39.25,1000.0,26.0337,26.0337,26.0205,26.0271,1000.0
2009-06-25 14:45:00,39.29,39.34,39.27,39.33,3900.0,26.0536,26.0868,26.0404,26.0802,3900.0
2009-06-25 14:50:00,39.32,39.32,39.27,39.3,6400.0,26.0735,26.0735,26.0404,26.0603,6400.0
2009-06-25 14:55:00,39.32,39.35,39.31,39.31,1600.0,26.0735,26.0934,26.0669,26.0669,1600.0
2009-06-25 15:00:00,39.28,39.32,39.28,39.31,2200.0,26.047,26.0735,26.047,26.0669,2200.0
2009-06-25 15:05:00,39.31,39.41,39.29,39.39,18300.0,26.0669,26.1332,26.0536,26.1199,18300.0
2009-06-25 15:10:00,39.4,39.43,39.37,39.38,6600.0,26.1266,26.1465,26.1067,26.1133,6600.0
2009-06-25 15:15:00,39.36,39.4,39.31,39.32,10600.0,26.1,26.1266,26.0669,26.0735,10600.0
2009-06-25 15:20:00,39.37,39.37,39.31,39.33,4300.0,26.1067,26.1067,26.0669,26.0802,4300.0
2009-06-25 15:25:00,39.38,39.41,39.38,39.41,15300.0,26.1133,26.1332,26.1133,26.1332,15300.0
2009-06-25 15:30:00,39.37,39.37,39.28,39.28,4400.0,26.1067,26.1067,26.047,26.047,4400.0
2009-06-25 15:35:00,39.29,39.29,39.18,39.21,5500.0,26.0536,26.0536,25.9807,26.0006,5500.0
2009-06-25 15:40:00,39.23,39.25,39.21,39.23,2300.0,26.0138,26.0271,26.0006,26.0138,2300.0
2009-06-25 15:45:00,39.21,39.39,39.21,39.36,8000.0,26.0006,26.1199,26.0006,26.1,8000.0
2009-06-25 15:50:00,39.37,39.37,39.32,39.34,2600.0,26.1067,26.1067,26.0735,26.0868,2600.0
2009-06-25 15:55:00,39.37,39.49,39.37,39.47,17100.0,26.1067,26.1863,26.1067,26.173,17100.0
2009-06-26 09:30:00,39.35,39.41,39.28,39.33,14500.0,26.0934,26.1332,26.047,26.0802,14500.0
2009-06-26 09:35:00,39.34,39.42,39.3,39.36,4800.0,26.0868,26.1398,26.0603,26.1,4800.0
2009-06-26 09:40:00,39.36,39.47,39.36,39.47,6600.0,26.1,26.173,26.1,26.173,6600.0
2009-06-26 09:45:00,39.46,39.46,39.4,39.42,8200.0,26.1664,26.1664,26.1266,26.1398,8200.0
2009-06-26 09:50:00,39.29,39.37,39.28,39.37,4700.0,26.0536,26.1067,26.047,26.1067,4700.0
2009-06-26 09:55:00,39.4,39.43,39.29,39.32,4400.0,26.1266,26.1465,26.0536,26.0735,4400.0
2009-06-26 10:00:00,39.23,39.31,39.23,39.27,1200.0,26.0138,26.0669,26.0138,26.0404,1200.0
2009-06-26 10:05:00,39.29,39.29,39.21,39.24,3500.0,26.0536,26.0536,26.0006,26.0205,3500.0
2009-06-26 10:10:00,39.23,39.28,39.19,39.22,4800.0,26.0138,26.047,25.9873,26.0072,4800.0
2009-06-26 10:15:00,39.21,39.28,39.19,39.28,4800.0,26.0006,26.047,25.9873,26.047,4800.0
2009-06-26 10:20:00,39.26,39.37,39.25,39.37,3800.0,26.0337,26.1067,26.0271,26.1067,3800.0
2009-06-26 10:25:00,39.37,39.37,39.32,39.33,4400.0,26.1067,26.1067,26.0735,26.0802,4400.0
2009-06-26 10:30:00,39.34,39.37,39.33,39.33,1500.0,26.0868,26.1067,26.0802,26.0802,1500.0
2009-06-26 10:35:00,39.34,39.36,39.26,39.27,4900.0,26.0868,26.1,26.0337,26.0404,4900.0
2009-06-26 10:40:00,39.25,39.29,39.2,39.22,5600.0,26.0271,26.0536,25.9939,26.0072,5600.0
2009-06-26 10:45:00,39.2,39.23,39.19,39.23,1300.0,25.9939,26.0138,25.9873,26.0138,1300.0
2009-06-26 10:50:00,39.23,39.26,39.22,39.22,3200.0,26.0138,26.0337,26.0072,26.0072,3200.0
2009-06-26 10:55:00,39.19,39.26,39.19,39.25,1500.0,25.9873,26.0337,25.9873,26.0271,1500.0
2009-06-26 11:00:00,39.2,39.22,39.14,39.15,5700.0,25.9939,26.0072,25.9542,25.9608,5700.0
2009-06-26 11:05:00,39.14,39.22,39.14,39.22,2500.0,25.9542,26.0072,25.9542,26.0072,2500.0
2009-06-26 11:10:00,39.21,39.23,39.2,39.22,2200.0,26.0006,26.0138,25.9939,26.0072,2200.0
2009-06-26 11:15:00,39.22,39.24,39.21,39.23,2000.0,26.0072,26.0205,26.0006,26.0138,2000.0
2009-06-26 11:20:00,39.22,39.23,39.17,39.2,1200.0,26.0072,26.0138,25.9741,25.9939,1200.0
2009-06-26 11:25:00,39.2,39.23,39.19,39.21,1800.0,25.9939,26.0138,25.9873,26.0006,1800.0
2009-06-26 11:30:00,39.23,39.25,39.22,39.23,5400.0,26.0138,26.0271,26.0072,26.0138,5400.0
2009-06-26 11:35:00,39.23,39.23,39.18,39.2,3200.0,26.0138,26.0138,25.9807,25.9939,3200.0
2009-06-26 11:40:00,39.22,39.22,39.16,39.16,1900.0,26.0072,26.0072,25.9674,25.9674,1900.0
2009-06-26 11:45:00,39.14,39.19,39.14,39.18,1400.0,25.9542,25.9873,25.9542,25.9807,1400.0
2009-06-26 11:50:00,39.18,39.27,39.18,39.27,1800.0,25.9807,26.0404,25.9807,26.0404,1800.0
2009-06-26 11:55:00,39.26,39.26,39.26,39.26,300.0,26.0337,26.0337,26.0337,26.0337,300.0
2009-06-26 12:00:00,39.25,39.32,39.25,39.31,1500.0,26.0271,26.0735,26.0271,26.0669,1500.0
2009-06-26 12:05:00,39.32,39.32,39.31,39.31,2300.0,26.0735,26.0735,26.0669,26.0669,2300.0
2009-06-26 12:10:00,39.31,39.31,39.28,39.29,2200.0,26.0669,26.0669,26.047,26.0536,2200.0
2009-06-26 12:15:00,39.28,39.28,39.25,39.25,1800.0,26.047,26.047,26.0271,26.0271,1800.0
2009-06-26 12:20:00,39.23,39.26,39.23,39.26,6200.0,26.0138,26.0337,26.0138,26.0337,6200.0
2009-06-26 12:25:00,39.25,39.26,39.25,39.26,1700.0,26.0271,26.0337,26.0271,26.0337,1700.0
2009-06-26 12:30:00,39.25,39.26,39.22,39.26,3000.0,26.0271,26.0337,26.0072,26.0337,3000.0
2009-06-26 12:35:00,39.27,39.3,39.26,39.29,1400.0,26.0404,26.0603,26.0337,26.0536,1400.0
2009-06-26 12:40:00,39.31,39.34,39.29,39.34,1700.0,26.0669,26.0868,26.0536,26.0868,1700.0
2009-06-26 12:45:00,39.33,39.38,39.33,39.38,900.0,26.0802,26.1133,26.0802,26.1133,900.0
2009-06-26 12:50:00,39.4,39.4,39.37,39.37,1300.0,26.1266,26.1266,26.1067,26.1067,1300.0
2009-06-26 12:55:00,39.4,39.4,39.36,39.36,1700.0,26.1266,26.1266,26.1,26.1,1700.0
2009-06-26 13:00:00,39.36,39.38,39.35,39.35,2200.0,26.1,26.1133,26.0934,26.0934,2200.0
2009-06-26 13:05:00,39.33,39.34,39.31,39.33,1900.0,26.0802,26.0868,26.0669,26.0802,1900.0
2009-06-26 13:10:00,39.33,39.33,39.3,39.32,4000.0,26.0802,26.0802,26.0603,26.0735,4000.0
2009-06-26 13:15:00,39.3,39.35,39.3,39.35,600.0,26.0603,26.0934,26.0603,26.0934,600.0
2009-06-26 13:20:00,39.35,39.35,39.33,39.33,1200.0,26.0934,26.0934,26.0802,26.0802,1200.0
2009-06-26 13:25:00,39.33,39.35,39.32,39.34,7000.0,26.0802,26.0934,26.0735,26.0868,7000.0
2009-06-26 13:30:00,39.33,39.33,39.28,39.31,6100.0,26.0802,26.0802,26.047,26.0669,6100.0
2009-06-26 13:35:00,39.29,39.3,39.27,39.27,2000.0,26.0536,26.0603,26.0404,26.0404,2000.0
2009-06-26 13:40:00,39.3,39.34,39.28,39.33,6000.0,26.0603,26.0868,26.047,26.0802,6000.0
2009-06-26 13:45:00,39.35,39.35,39.32,39.32,14100.0,26.0934,26.0934,26.0735,26.0735,14100.0
2009-06-26 13:50:00,39.33,39.34,39.32,39.34,1500.0,26.0802,26.0868,26.0735,26.0868,1500.0
2009-06-26 13:55:00,39.36,39.36,39.32,39.32,1100.0,26.1,26.1,26.0735,26.0735,1100.0
2009-06-26 14:00:00,39.31,39.32,39.26,39.29,3600.0,26.0669,26.0735,26.0337,26.0536,3600.0
2009-06-26 14:05:00,39.28,39.32,39.28,39.32,1900.0,26.047,26.0735,26.047,26.0735,1900.0
2009-06-26 14:10:00,39.3,39.34,39.3,39.32,3200.0,26.0603,26.0868,26.0603,26.0735,3200.0
2009-06-26 14:15:00,39.33,39.33,39.29,39.33,2900.0,26.0802,26.0802,26.0536,26.0802,2900.0
2009-06-26 14:20:00,39.34,39.34,39.32,39.32,300.0,26.0868,26.0868,26.0735,26.0735,300.0
2009-06-26 14:25:00,39.32,39.33,39.32,39.32,1000.0,26.0735,26.0802,26.0735,26.0735,1000.0
2009-06-26 14:30:00,39.29,39.31,39.29,39.31,1300.0,26.0536,26.0669,26.0536,26.0669,1300.0
2009-06-26 14:35:00,39.31,39.37,39.31,39.33,3600.0,26.0669,26.1067,26.0669,26.0802,3600.0
2009-06-26 14:40:00,39.3,39.34,39.3,39.34,900.0,26.0603,26.0868,26.0603,26.0868,900.0
2009-06-26 14:45:00,39.36,39.36,39.34,39.35,1000.0,26.1,26.1,26.0868,26.0934,1000.0
2009-06-26 14:50:00,39.36,39.4,39.36,39.39,2600.0,26.1,26.1266,26.1,26.1199,2600.0
2009-06-26 14:55:00,39.4,39.43,39.36,39.43,4500.0,26.1266,26.1465,26.1,26.1465,4500.0
2009-06-26 15:00:00,39.43,39.49,39.43,39.48,3900.0,26.1465,26.1863,26.1465,26.1796,3900.0
2009-06-26 15:05:00,39.44,39.46,39.44,39.44,2500.0,26.1531,26.1664,26.1531,26.1531,2500.0
2009-06-26 15:10:00,39.46,39.46,39.42,39.42,5400.0,26.1664,26.1664,26.1398,26.1398,5400.0
2009-06-26 15:15:00,39.43,39.43,39.4,39.4,1000.0,26.1465,26.1465,26.1266,26.1266,1000.0
2009-06-26 15:20:00,39.41,39.43,39.39,39.39,15800.0,26.1332,26.1465,26.1199,26.1199,15800.0
2009-06-26 15:25:00,39.43,39.45,39.43,39.44,4200.0,26.1465,26.1597,26.1465,26.1531,4200.0
2009-06-26 15:30:00,39.45,39.46,39.44,39.44,2000.0,26.1597,26.1664,26.1531,26.1531,2000.0
2009-06-26 15:35:00,39.44,39.44,39.41,39.43,3000.0,26.1531,26.1531,26.1332,26.1465,3000.0
2009-06-26 15:40:00,39.46,39.61,39.46,39.61,4600.0,26.1664,26.2658,26.1664,26.2658,4600.0
2009-06-26 15:45:00,39.59,39.59,39.52,39.55,5800.0,26.2526,26.2526,26.2061,26.226,5800.0
2009-06-26 15:50:00,39.56,39.58,39.43,39.45,10300.0,26.2327,26.2459,26.1465,26.1597,10300.0
2009-06-26 15:55:00,39.46,39.49,39.38,39.39,25800.0,26.1664,26.1863,26.1133,26.1199,25800.0
2009-06-29 09:30:00,39.6,39.6,39.52,39.57,24300.0,26.2592,26.2592,26.2061,26.2393,24300.0
2009-06-29 09:35:00,39.59,39.59,39.44,39.46,13000.0,26.2526,26.2526,26.1531,26.1664,13000.0
2009-06-29 09:40:00,39.43,39.51,39.43,39.51,1700.0,26.1465,26.1995,26.1465,26.1995,1700.0
2009-06-29 09:45:00,39.49,39.49,39.42,39.43,3500.0,26.1863,26.1863,26.1398,26.1465,3500.0
2009-06-29 09:50:00,39.43,39.43,39.4,39.42,800.0,26.1465,26.1465,26.1266,26.1398,800.0
2009-06-29 09:55:00,39.33,39.37,39.32,39.37,2200.0,26.0802,26.1067,26.0735,26.1067,2200.0
2009-06-29 10:00:00,39.37,39.41,39.37,39.4,1500.0,26.1067,26.1332,26.1067,26.1266,1500.0
2009-06-29 10:05:00,39.4,39.43,39.36,39.43,6500.0,26.1266,26.1465,26.1,26.1465,6500.0
2009-06-29 10:10:00,39.47,39.54,39.45,39.52,4800.0,26.173,26.2194,26.1597,26.2061,4800.0
2009-06-29 10:15:00,39.58,39.61,39.55,39.6,1100.0,26.2459,26.2658,26.226,26.2592,1100.0
2009-06-29 10:20:00,39.62,39.63,39.58,39.61,2500.0,26.2725,26.2791,26.2459,26.2658,2500.0
2009-06-29 10:25:00,39.62,39.71,39.61,39.7,2300.0,26.2725,26.3321,26.2658,26.3255,2300.0
2009-06-29 10:30:00,39.74,39.79,39.71,39.77,7000.0,26.352,26.3852,26.3321,26.3719,7000.0
2009-06-29 10:35:00,39.78,39.8,39.75,39.79,4900.0,26.3786,26.3918,26.3587,26.3852,4900.0
2009-06-29 10:40:00,39.77,39.77,39.75,39.77,1700.0,26.3719,26.3719,26.3587,26.3719,1700.0
2009-06-29 10:45:00,39.79,39.85,39.79,39.82,4700.0,26.3852,26.425,26.3852,26.4051,4700.0
2009-06-29 10:50:00,39.82,39.83,39.77,39.79,5600.0,26.4051,26.4117,26.3719,26.3852,5600.0
2009-06-29 10:55:00,39.8,39.81,39.8,39.8,4500.0,26.3918,26.3984,26.3918,26.3918,4500.0
2009-06-29 11:00:00,39.8,39.81,39.78,39.79,17300.0,26.3918,26.3984,26.3786,26.3852,17300.0
2009-06-29 11:05:00,39.79,39.79,39.76,39.78,2400.0,26.3852,26.3852,26.3653,26.3786,2400.0
2009-06-29 11:10:00,39.76,39.82,39.75,39.82,10800.0,26.3653,26.4051,26.3587,26.4051,10800.0
2009-06-29 11:15:00,39.82,39.82,39.75,39.77,4700.0,26.4051,26.4051,26.3587,26.3719,4700.0
2009-06-29 11:20:00,39.78,39.83,39.77,39.8,45200.0,26.3786,26.4117,26.3719,26.3918,45200.0
2009-06-29 11:25:00,39.8,39.82,39.79,39.81,2700.0,26.3918,26.4051,26.3852,26.3984,2700.0
2009-06-29 11:30:00,39.8,39.84,39.79,39.81,4600.0,26.3918,26.4183,26.3852,26.3984,4600.0
2009-06-29 11:35:00,39.82,39.82,39.78,39.78,3300.0,26.4051,26.4051,26.3786,26.3786,3300.0
2009-06-29 11:40:00,39.76,39.78,39.76,39.78,1900.0,26.3653,26.3786,26.3653,26.3786,1900.0
2009-06-29 11:45:00,39.79,39.82,39.79,39.82,5400.0,26.3852,26.4051,26.3852,26.4051,5400.0
2009-06-29 11:50:00,39.8,39.84,39.8,39.83,1000.0,26.3918,26.4183,26.3918,26.4117,1000.0
2009-06-29 11:55:00,39.83,39.83,39.8,39.82,3700.0,26.4117,26.4117,26.3918,26.4051,3700.0
2009-06-29 12:00:00,39.83,39.83,39.78,39.78,7100.0,26.4117,26.4117,26.3786,26.3786,7100.0
2009-06-29 12:05:00,39.78,39.79,39.78,39.79,600.0,26.3786,26.3852,26.3786,26.3852,600.0
2009-06-29 12:10:00,39.79,39.8,39.79,39.8,300.0,26.3852,26.3918,26.3852,26.3918,300.0
2009-06-29 12:15:00,39.81,39.83,39.8,39.83,7200.0,26.3984,26.4117,26.3918,26.4117,7200.0
2009-06-29 12:20:00,39.83,39.83,39.79,39.81,2200.0,26.4117,26.4117,26.3852,26.3984,2200.0
2009-06-29 12:25:00,39.81,39.84,39.8,39.83,1400.0,26.3984,26.4183,26.3918,26.4117,1400.0
2009-06-29 12:30:00,39.84,39.87,39.82,39.86,14000.0,26.4183,26.4382,26.4051,26.4316,14000.0
2009-06-29 12:35:00,39.86,39.86,39.81,39.82,7800.0,26.4316,26.4316,26.3984,26.4051,7800.0
2009-06-29 12:40:00,39.82,39.83,39.8,39.83,3800.0,26.4051,26.4117,26.3918,26.4117,3800.0
2009-06-29 12:45:00,39.82,39.83,39.8,39.8,1300.0,26.4051,26.4117,26.3918,26.3918,1300.0
2009-06-29 12:50:00,39.81,39.81,39.78,39.8,2200.0,26.3984,26.3984,26.3786,26.3918,2200.0
2009-06-29 12:55:00,39.81,39.81,39.78,39.78,2300.0,26.3984,26.3984,26.3786,26.3786,2300.0
2009-06-29 13:00:00,39.8,39.81,39.8,39.81,900.0,26.3918,26.3984,26.3918,26.3984,900.0
2009-06-29 13:05:00,39.81,39.82,39.81,39.82,300.0,26.3984,26.4051,26.3984,26.4051,300.0
2009-06-29 13:10:00,39.82,39.86,39.82,39.86,4100.0,26.4051,26.4316,26.4051,26.4316,4100.0
2009-06-29 13:15:00,39.86,39.86,39.83,39.84,1400.0,26.4316,26.4316,26.4117,26.4183,1400.0
2009-06-29 13:20:00,39.84,39.86,39.83,39.86,8200.0,26.4183,26.4316,26.4117,26.4316,8200.0
2009-06-29 13:25:00,39.85,39.85,39.82,39.82,4600.0,26.425,26.425,26.4051,26.4051,4600.0
2009-06-29 13:30:00,39.84,39.84,39.83,39.84,1300.0,26.4183,26.4183,26.4117,26.4183,1300.0
2009-06-29 13:35:00,39.84,39.86,39.84,39.85,1300.0,26.4183,26.4316,26.4183,26.425,1300.0
2009-06-29 13:40:00,39.84,39.86,39.84,39.85,3200.0,26.4183,26.4316,26.4183,26.425,3200.0
2009-06-29 13:45:00,39.84,39.84,39.82,39.84,1500.0,26.4183,26.4183,26.4051,26.4183,1500.0
2009-06-29 13:50:00,39.83,39.83,39.82,39.82,600.0,26.4117,26.4117,26.4051,26.4051,600.0
2009-06-29 13:55:00,39.8,39.86,39.8,39.85,1800.0,26.3918,26.4316,26.3918,26.425,1800.0
2009-06-29 14:00:00,39.82,39.83,39.76,39.76,8700.0,26.4051,26.4117,26.3653,26.3653,8700.0
2009-06-29 14:05:00,39.77,39.77,39.77,39.77,100.0,26.3719,26.3719,26.3719,26.3719,100.0
2009-06-29 14:10:00,39.78,39.79,39.78,39.78,900.0,26.3786,26.3852,26.3786,26.3786,900.0
2009-06-29 14:15:00,39.79,39.81,39.78,39.79,1100.0,26.3852,26.3984,26.3786,26.3852,1100.0
2009-06-29 14:20:00,39.78,39.78,39.75,39.75,500.0,26.3786,26.3786,26.3587,26.3587,500.0
2009-06-29 14:25:00,39.76,39.76,39.75,39.75,3300.0,26.3653,26.3653,26.3587,26.3587,3300.0
2009-06-29 14:30:00,39.76,39.81,39.76,39.81,5900.0,26.3653,26.3984,26.3653,26.3984,5900.0
2009-06-29 14:35:00,39.82,39.82,39.79,39.8,800.0,26.4051,26.4051,26.3852,26.3918,800.0
2009-06-29 14:40:00,39.77,39.81,39.77,39.8,1900.0,26.3719,26.3984,26.3719,26.3918,1900.0
2009-06-29 14:45:00,39.8,39.81,39.8,39.81,1100.0,26.3918,26.3984,26.3918,26.3984,1100.0
2009-06-29 14:50:00,39.78,39.79,39.76,39.79,6400.0,26.3786,26.3852,26.3653,26.3852,6400.0
2009-06-29 14:55:00,39.81,39.84,39.81,39.82,5500.0,26.3984,26.4183,26.3984,26.4051,5500.0
2009-06-29 15:00:00,39.83,39.84,39.82,39.82,4800.0,26.4117,26.4183,26.4051,26.4051,4800.0
2009-06-29 15:05:00,39.84,39.86,39.82,39.83,10000.0,26.4183,26.4316,26.4051,26.4117,10000.0
2009-06-29 15:10:00,39.84,39.84,39.83,39.84,5700.0,26.4183,26.4183,26.4117,26.4183,5700.0
2009-06-29 15:15:00,39.84,39.9,39.84,39.86,7600.0,26.4183,26.4581,26.4183,26.4316,7600.0
2009-06-29 15:20:00,39.86,39.89,39.83,39.87,16000.0,26.4316,26.4515,26.4117,26.4382,16000.0
2009-06-29 15:25:00,39.88,39.89,39.87,39.89,4900.0,26.4449,26.4515,26.4382,26.4515,4900.0
2009-06-29 15:30:00,39.87,39.87,39.82,39.84,21600.0,26.4382,26.4382,26.4051,26.4183,21600.0
2009-06-29 15:35:00,39.83,39.83,39.75,39.78,8400.0,26.4117,26.4117,26.3587,26.3786,8400.0
2009-06-29 15:40:00,39.81,39.85,39.78,39.82,14300.0,26.3984,26.425,26.3786,26.4051,14300.0
2009-06-29 15:45:00,39.83,39.84,39.79,39.82,70300.0,26.4117,26.4183,26.3852,26.4051,70300.0
2009-06-29 15:50:00,39.81,39.87,39.76,39.87,24400.0,26.3984,26.4382,26.3653,26.4382,24400.0
2009-06-29 15:55:00,39.88,39.91,39.85,39.85,11800.0,26.4449,26.4648,26.425,26.425,11800.0
2009-06-30 09:30:00,39.93,39.93,39.84,39.9,44200.0,26.478,26.478,26.4183,26.4581,44200.0
2009-06-30 09:35:00,39.92,39.95,39.88,39.88,9100.0,26.4714,26.4913,26.4449,26.4449,9100.0
2009-06-30 09:40:00,39.9,39.95,39.9,39.95,1900.0,26.4581,26.4913,26.4581,26.4913,1900.0
2009-06-30 09:45:00,39.97,39.97,39.9,39.9,9900.0,26.5045,26.5045,26.4581,26.4581,9900.0
2009-06-30 09:50:00,39.85,39.94,39.85,39.94,5100.0,26.425,26.4847,26.425,26.4847,5100.0
2009-06-30 09:55:00,39.95,39.95,39.91,39.91,900.0,26.4913,26.4913,26.4648,26.4648,900.0
2009-06-30 10:00:00,39.91,39.91,39.72,39.77,11800.0,26.4648,26.4648,26.3388,26.3719,11800.0
2009-06-30 10:05:00,39.75,39.76,39.66,39.76,3200.0,26.3587,26.3653,26.299,26.3653,3200.0
2009-06-30 10:10:00,39.71,39.75,39.68,39.68,10100.0,26.3321,26.3587,26.3122,26.3122,10100.0
2009-06-30 10:15:00,39.68,39.68,39.54,39.54,4400.0,26.3122,26.3122,26.2194,26.2194,4400.0
2009-06-30 10:20:00,39.56,39.57,39.45,39.49,5600.0,26.2327,26.2393,26.1597,26.1863,5600.0
2009-06-30 10:25:00,39.49,39.49,39.43,39.48,3000.0,26.1863,26.1863,26.1465,26.1796,3000.0
2009-06-30 10:30:00,39.47,39.47,39.32,39.37,5500.0,26.173,26.173,26.0735,26.1067,5500.0
2009-06-30 10:35:00,39.34,39.35,39.3,39.35,2100.0,26.0868,26.0934,26.0603,26.0934,2100.0
2009-06-30 10:40:00,39.37,39.37,39.34,39.34,700.0,26.1067,26.1067,26.0868,26.0868,700.0
2009-06-30 10:45:00,39.32,39.38,39.27,39.38,5000.0,26.0735,26.1133,26.0404,26.1133,5000.0
2009-06-30 10:50:00,39.37,39.38,39.35,39.38,900.0,26.1067,26.1133,26.0934,26.1133,900.0
2009-06-30 10:55:00,39.37,39.37,39.35,39.36,400.0,26.1067,26.1067,26.0934,26.1,400.0
2009-06-30 11:00:00,39.4,39.4,39.4,39.4,200.0,26.1266,26.1266,26.1266,26.1266,200.0
2009-06-30 11:05:00,39.38,39.38,39.31,39.31,3200.0,26.1133,26.1133,26.0669,26.0669,3200.0
2009-06-30 11:10:00,39.31,39.36,39.31,39.34,3100.0,26.0669,26.1,26.0669,26.0868,3100.0
2009-06-30 11:15:00,39.31,39.33,39.31,39.33,1900.0,26.0669,26.0802,26.0669,26.0802,1900.0
2009-06-30 11:20:00,39.38,39.38,39.35,39.35,700.0,26.1133,26.1133,26.0934,26.0934,700.0
2009-06-30 11:25:00,39.39,39.39,39.36,39.36,2100.0,26.1199,26.1199,26.1,26.1,2100.0
2009-06-30 11:30:00,39.34,39.34,39.3,39.31,2100.0,26.0868,26.0868,26.0603,26.0669,2100.0
2009-06-30 11:35:00,39.25,39.28,39.19,39.22,2100.0,26.0271,26.047,25.9873,26.0072,2100.0
2009-06-30 11:40:00,39.23,39.29,39.23,39.27,8600.0,26.0138,26.0536,26.0138,26.0404,8600.0
2009-06-30 11:45:00,39.24,39.29,39.24,39.29,2300.0,26.0205,26.0536,26.0205,26.0536,2300.0
2009-06-30 11:50:00,39.3,39.3,39.27,39.28,4000.0,26.0603,26.0603,26.0404,26.047,4000.0
2009-06-30 11:55:00,39.3,39.3,39.26,39.27,1800.0,26.0603,26.0603,26.0337,26.0404,1800.0
2009-06-30 12:00:00,39.3,39.3,39.26,39.28,3700.0,26.0603,26.0603,26.0337,26.047,3700.0
2009-06-30 12:05:00,39.29,39.31,39.27,39.29,1200.0,26.0536,26.0669,26.0404,26.0536,1200.0
2009-06-30 12:10:00,39.3,39.35,39.3,39.35,2900.0,26.0603,26.0934,26.0603,26.0934,2900.0
2009-06-30 12:15:00,39.35,39.35,39.31,39.31,2000.0,26.0934,26.0934,26.0669,26.0669,2000.0
2009-06-30 12:20:00,39.3,39.3,39.26,39.26,1400.0,26.0603,26.0603,26.0337,26.0337,1400.0
2009-06-30 12:25:00,39.27,39.35,39.27,39.34,3100.0,26.0404,26.0934,26.0404,26.0868,3100.0
2009-06-30 12:30:00,39.35,39.4,39.35,39.37,1100.0,26.0934,26.1266,26.0934,26.1067,1100.0
2009-06-30 12:35:00,39.37,39.38,39.33,39.34,800.0,26.1067,26.1133,26.0802,26.0868,800.0
2009-06-30 12:40:00,39.35,39.38,39.34,39.36,6100.0,26.0934,26.1133,26.0868,26.1,6100.0
2009-06-30 12:45:00,39.36,39.36,39.36,39.36,1700.0,26.1,26.1,26.1,26.1,1700.0
2009-06-30 12:50:00,39.37,39.37,39.35,39.35,800.0,26.1067,26.1067,26.0934,26.0934,800.0
2009-06-30 12:55:00,39.37,39.38,39.35,39.38,6400.0,26.1067,26.1133,26.0934,26.1133,6400.0
2009-06-30 13:00:00,39.37,39.38,39.34,39.36,5500.0,26.1067,26.1133,26.0868,26.1,5500.0
2009-06-30 13:05:00,39.34,39.37,39.32,39.37,5500.0,26.0868,26.1067,26.0735,26.1067,5500.0
2009-06-30 13:10:00,39.36,39.36,39.35,39.35,400.0,26.1,26.1,26.0934,26.0934,400.0
2009-06-30 13:15:00,39.35,39.36,39.31,39.32,2300.0,26.0934,26.1,26.0669,26.0735,2300.0
2009-06-30 13:20:00,39.32,39.34,39.32,39.34,3000.0,26.0735,26.0868,26.0735,26.0868,3000.0
2009-06-30 13:25:00,39.35,39.35,39.33,39.33,300.0,26.0934,26.0934,26.0802,26.0802,300.0
2009-06-30 13:30:00,39.34,39.34,39.32,39.32,3400.0,26.0868,26.0868,26.0735,26.0735,3400.0
2009-06-30 13:35:00,39.33,39.34,39.31,39.34,2700.0,26.0802,26.0868,26.0669,26.0868,2700.0
2009-06-30 13:40:00,39.34,39.38,39.34,39.38,3900.0,26.0868,26.1133,26.0868,26.1133,3900.0
2009-06-30 13:45:00,39.38,39.38,39.36,39.36,2800.0,26.1133,26.1133,26.1,26.1,2800.0
2009-06-30 13:50:00,39.36,39.36,39.28,39.29,4300.0,26.1,26.1,26.047,26.0536,4300.0
2009-06-30 13:55:00,39.28,39.3,39.28,39.29,2900.0,26.047,26.0603,26.047,26.0536,2900.0
2009-06-30 14:00:00,39.29,39.31,39.26,39.29,1900.0,26.0536,26.0669,26.0337,26.0536,1900.0
2009-06-30 14:05:00,39.3,39.32,39.27,39.3,4900.0,26.0603,26.0735,26.0404,26.0603,4900.0
2009-06-30 14:10:00,39.32,39.36,39.31,39.35,1900.0,26.0735,26.1,26.0669,26.0934,1900.0
2009-06-30 14:15:00,39.35,39.37,39.35,39.35,700.0,26.0934,26.1067,26.0934,26.0934,700.0
2009-06-30 14:20:00,39.32,39.38,39.32,39.38,4300.0,26.0735,26.1133,26.0735,26.1133,4300.0
2009-06-30 14:25:00,39.4,39.41,39.38,39.38,11800.0,26.1266,26.1332,26.1133,26.1133,11800.0
2009-06-30 14:30:00,39.39,39.4,39.35,39.4,5000.0,26.1199,26.1266,26.0934,26.1266,5000.0
2009-06-30 14:35:00,39.39,39.45,39.39,39.45,4100.0,26.1199,26.1597,26.1199,26.1597,4100.0
2009-06-30 14:40:00,39.44,39.45,39.43,39.43,2100.0,26.1531,26.1597,26.1465,26.1465,2100.0
2009-06-30 14:45:00,39.43,39.47,39.41,39.42,12300.0,26.1465,26.173,26.1332,26.1398,12300.0
2009-06-30 14:50:00,39.41,39.45,39.41,39.44,3700.0,26.1332,26.1597,26.1332,26.1531,3700.0
2009-06-30 14:55:00,39.45,39.46,39.41,39.41,2400.0,26.1597,26.1664,26.1332,26.1332,2400.0
2009-06-30 15:00:00,39.42,39.45,39.35,39.35,1800.0,26.1398,26.1597,26.0934,26.0934,1800.0
2009-06-30 15:05:00,39.35,39.38,39.34,39.37,2700.0,26.0934,26.1133,26.0868,26.1067,2700.0
2009-06-30 15:10:00,39.39,39.43,39.38,39.4,5600.0,26.1199,26.1465,26.1133,26.1266,5600.0
2009-06-30 15:15:00,39.37,39.42,39.33,39.34,8500.0,26.1067,26.1398,26.0802,26.0868,8500.0
2009-06-30 15:20:00,39.35,39.46,39.35,39.44,7600.0,26.0934,26.1664,26.0934,26.1531,7600.0
2009-06-30 15:25:00,39.44,39.45,39.42,39.43,2500.0,26.1531,26.1597,26.1398,26.1465,2500.0
2009-06-30 15:30:00,39.45,39.54,39.45,39.53,3700.0,26.1597,26.2194,26.1597,26.2128,3700.0
2009-06-30 15:35:00,39.5,39.54,39.5,39.54,3100.0,26.1929,26.2194,26.1929,26.2194,3100.0
2009-06-30 15:40:00,39.52,39.55,39.48,39.55,9600.0,26.2061,26.226,26.1796,26.226,9600.0
2009-06-30 15:45:00,39.55,39.58,39.54,39.58,6700.0,26.226,26.2459,26.2194,26.2459,6700.0
2009-06-30 15:50:00,39.55,39.55,39.48,39.48,2800.0,26.226,26.226,26.1796,26.1796,2800.0
2009-06-30 15:55:00,39.48,39.56,39.46,39.53,4500.0,26.1796,26.2327,26.1664,26.2128,4500.0
2009-07-01 09:30:00,39.73,39.78,39.69,39.78,9700.0,26.3454,26.3786,26.3189,26.3786,9700.0
2009-07-01 09:35:00,39.75,39.86,39.75,39.86,5400.0,26.3587,26.4316,26.3587,26.4316,5400.0
2009-07-01 09:40:00,39.86,39.86,39.82,39.86,1300.0,26.4316,26.4316,26.4051,26.4316,1300.0
2009-07-01 09:45:00,39.83,39.85,39.81,39.85,2700.0,26.4117,26.425,26.3984,26.425,2700.0
2009-07-01 09:50:00,39.95,39.95,39.89,39.89,500.0,26.4913,26.4913,26.4515,26.4515,500.0
2009-07-01 09:55:00,39.91,39.92,39.9,39.92,2100.0,26.4648,26.4714,26.4581,26.4714,2100.0
2009-07-01 10:00:00,39.9,39.9,39.75,39.75,24900.0,26.4581,26.4581,26.3587,26.3587,24900.0
2009-07-01 10:05:00,39.77,39.84,39.77,39.83,4200.0,26.3719,26.4183,26.3719,26.4117,4200.0
2009-07-01 10:10:00,39.83,39.84,39.8,39.84,5300.0,26.4117,26.4183,26.3918,26.4183,5300.0
2009-07-01 10:15:00,39.86,39.98,39.86,39.97,4800.0,26.4316,26.5112,26.4316,26.5045,4800.0
2009-07-01 10:20:00,39.98,40.02,39.98,39.98,3700.0,26.5112,26.5377,26.5112,26.5112,3700.0
2009-07-01 10:25:00,39.99,40.1,39.97,40.09,4200.0,26.5178,26.5907,26.5045,26.5841,4200.0
2009-07-01 10:30:00,40.1,40.1,40.06,40.06,2000.0,26.5907,26.5907,26.5642,26.5642,2000.0
2009-07-01 10:35:00,40.07,40.08,40.03,40.04,1800.0,26.5709,26.5775,26.5443,26.551,1800.0
2009-07-01 10:40:00,40.06,40.07,40.04,40.04,1600.0,26.5642,26.5709,26.551,26.551,1600.0
2009-07-01 10:45:00,40.06,40.06,40.04,40.04,4100.0,26.5642,26.5642,26.551,26.551,4100.0
2009-07-01 10:50:00,40.04,40.06,40.02,40.02,1000.0,26.551,26.5642,26.5377,26.5377,1000.0
2009-07-01 10:55:00,40.03,40.04,40.03,40.04,200.0,26.5443,26.551,26.5443,26.551,200.0
2009-07-01 11:00:00,40.03,40.06,40.03,40.03,1200.0,26.5443,26.5642,26.5443,26.5443,1200.0
2009-07-01 11:05:00,40.04,40.04,40.0,40.01,4000.0,26.551,26.551,26.5244,26.5311,4000.0
2009-07-01 11:10:00,40.0,40.03,40.0,40.02,10400.0,26.5244,26.5443,26.5244,26.5377,10400.0
2009-07-01 11:15:00,40.01,40.03,39.98,39.98,1500.0,26.5311,26.5443,26.5112,26.5112,1500.0
2009-07-01 11:20:00,39.96,39.96,39.93,39.96,1100.0,26.4979,26.4979,26.478,26.4979,1100.0
2009-07-01 11:25:00,39.95,39.99,39.95,39.96,6900.0,26.4913,26.5178,26.4913,26.4979,6900.0
2009-07-01 11:30:00,39.94,39.99,39.94,39.97,5100.0,26.4847,26.5178,26.4847,26.5045,5100.0
2009-07-01 11:35:00,39.98,39.99,39.97,39.97,2400.0,26.5112,26.5178,26.5045,26.5045,2400.0
2009-07-01 11:40:00,39.97,39.97,39.92,39.92,3200.0,26.5045,26.5045,26.4714,26.4714,3200.0
2009-07-01 11:45:00,39.92,39.94,39.92,39.92,3000.0,26.4714,26.4847,26.4714,26.4714,3000.0
2009-07-01 11:50:00,39.95,39.95,39.93,39.94,1200.0,26.4913,26.4913,26.478,26.4847,1200.0
2009-07-01 11:55:00,39.99,40.0,39.98,39.98,800.0,26.5178,26.5244,26.5112,26.5112,800.0
2009-07-01 12:00:00,39.98,40.0,39.96,40.0,1400.0,26.5112,26.5244,26.4979,26.5244,1400.0
2009-07-01 12:05:00,40.04,40.04,40.01,40.01,2900.0,26.551,26.551,26.5311,26.5311,2900.0
2009-07-01 12:10:00,40.01,40.02,39.91,39.93,5400.0,26.5311,26.5377,26.4648,26.478,5400.0
2009-07-01 12:15:00,39.93,39.96,39.93,39.96,3000.0,26.478,26.4979,26.478,26.4979,3000.0
2009-07-01 12:20:00,39.97,39.98,39.96,39.98,800.0,26.5045,26.5112,26.4979,26.5112,800.0
2009-07-01 12:25:00,39.99,40.02,39.99,40.02,79500.0,26.5178,26.5377,26.5178,26.5377,79500.0
2009-07-01 12:30:00,39.99,39.99,39.98,39.99,21800.0,26.5178,26.5178,26.5112,26.5178,21800.0
2009-07-01 12:35:00,39.99,39.99,39.97,39.97,5700.0,26.5178,26.5178,26.5045,26.5045,5700.0
2009-07-01 12:40:00,39.97,40.0,39.97,39.98,3900.0,26.5045,26.5244,26.5045,26.5112,3900.0
2009-07-01 12:45:00,39.99,39.99,39.99,39.99,300.0,26.5178,26.5178,26.5178,26.5178,300.0
2009-07-01 12:50:00,39.97,39.98,39.97,39.98,300.0,26.5045,26.5112,26.5045,26.5112,300.0
2009-07-01 12:55:00,39.96,39.96,39.91,39.91,300.0,26.4979,26.4979,26.4648,26.4648,300.0
2009-07-01 13:00:00,39.92,39.93,39.91,39.93,800.0,26.4714,26.478,26.4648,26.478,800.0
2009-07-01 13:05:00,39.94,39.97,39.94,39.97,1100.0,26.4847,26.5045,26.4847,26.5045,1100.0
2009-07-01 13:10:00,39.96,39.99,39.96,39.97,4700.0,26.4979,26.5178,26.4979,26.5045,4700.0
2009-07-01 13:15:00,39.97,39.97,39.95,39.96,4800.0,26.5045,26.5045,26.4913,26.4979,4800.0
2009-07-01 13:20:00,39.97,39.99,39.97,39.99,3700.0,26.5045,26.5178,26.5045,26.5178,3700.0
2009-07-01 13:25:00,39.98,40.01,39.95,40.01,11600.0,26.5112,26.5311,26.4913,26.5311,11600.0
2009-07-01 13:30:00,40.01,40.01,39.97,39.99,19600.0,26.5311,26.5311,26.5045,26.5178,19600.0
2009-07-01 13:35:00,39.97,39.98,39.97,39.97,600.0,26.5045,26.5112,26.5045,26.5045,600.0
2009-07-01 13:40:00,39.98,39.99,39.94,39.96,1000.0,26.5112,26.5178,26.4847,26.4979,1000.0
2009-07-01 13:45:00,39.95,39.95,39.93,39.93,400.0,26.4913,26.4913,26.478,26.478,400.0
2009-07-01 13:50:00,39.93,39.93,39.93,39.93,100.0,26.478,26.478,26.478,26.478,100.0
2009-07-01 13:55:00,39.93,39.97,39.93,39.97,1300.0,26.478,26.5045,26.478,26.5045,1300.0
2009-07-01 14:00:00,39.97,39.97,39.87,39.9,2400.0,26.5045,26.5045,26.4382,26.4581,2400.0
2009-07-01 14:05:00,39.9,39.91,39.85,39.85,1800.0,26.4581,26.4648,26.425,26.425,1800.0
2009-07-01 14:10:00,39.85,39.86,39.83,39.86,1700.0,26.425,26.4316,26.4117,26.4316,1700.0
2009-07-01 14:15:00,39.86,39.86,39.86,39.86,100.0,26.4316,26.4316,26.4316,26.4316,100.0
2009-07-01 14:20:00,39.87,39.89,39.85,39.87,2800.0,26.4382,26.4515,26.425,26.4382,2800.0
2009-07-01 14:25:00,39.89,39.89,39.88,39.89,1400.0,26.4515,26.4515,26.4449,26.4515,1400.0
2009-07-01 14:30:00,39.88,39.88,39.83,39.85,1900.0,26.4449,26.4449,26.4117,26.425,1900.0
2009-07-01 14:35:00,39.87,39.89,39.86,39.89,400.0,26.4382,26.4515,26.4316,26.4515,400.0
2009-07-01 14:40:00,39.89,39.89,39.88,39.89,400.0,26.4515,26.4515,26.4449,26.4515,400.0
2009-07-01 14:45:00,39.92,39.92,39.87,39.89,3700.0,26.4714,26.4714,26.4382,26.4515,3700.0
2009-07-01 14:50:00,39.89,39.9,39.86,39.86,1300.0,26.4515,26.4581,26.4316,26.4316,1300.0
2009-07-01 14:55:00,39.86,39.87,39.83,39.85,4100.0,26.4316,26.4382,26.4117,26.425,4100.0
2009-07-01 15:00:00,39.86,39.89,39.86,39.89,600.0,26.4316,26.4515,26.4316,26.4515,600.0
2009-07-01 15:05:00,39.89,39.91,39.89,39.89,500.0,26.4515,26.4648,26.4515,26.4515,500.0
2009-07-01 15:10:00,39.87,39.87,39.83,39.84,900.0,26.4382,26.4382,26.4117,26.4183,900.0
2009-07-01 15:15:00,39.87,39.87,39.83,39.87,2300.0,26.4382,26.4382,26.4117,26.4382,2300.0
2009-07-01 15:20:00,39.86,39.91,39.86,39.89,10800.0,26.4316,26.4648,26.4316,26.4515,10800.0
2009-07-01 15:25:00,39.88,39.88,39.8,39.81,2200.0,26.4449,26.4449,26.3918,26.3984,2200.0
2009-07-01 15:30:00,39.81,39.81,39.78,39.79,2400.0,26.3984,26.3984,26.3786,26.3852,2400.0
2009-07-01 15:35:00,39.83,39.83,39.8,39.83,5100.0,26.4117,26.4117,26.3918,26.4117,5100.0
2009-07-01 15:40:00,39.85,39.86,39.75,39.77,4300.0,26.425,26.4316,26.3587,26.3719,4300.0
2009-07-01 15:45:00,39.77,39.77,39.74,39.74,1700.0,26.3719,26.3719,26.352,26.352,1700.0
2009-07-01 15:50:00,39.72,39.8,39.72,39.74,11100.0,26.3388,26.3918,26.3388,26.352,11100.0
2009-07-01 15:55:00,39.75,39.76,39.7,39.71,12600.0,26.3587,26.3653,26.3255,26.3321,12600.0
2009-07-02 09:30:00,39.22,39.22,38.98,38.99,25400.0,26.0072,26.0072,25.8481,25.8547,25400.0
2009-07-02 09:35:00,39.03,39.03,38.98,38.98,1400.0,25.8812,25.8812,25.8481,25.8481,1400.0
2009-07-02 09:40:00,38.92,38.98,38.92,38.98,3100.0,25.8083,25.8481,25.8083,25.8481,3100.0
2009-07-02 09:45:00,38.94,39.01,38.93,39.01,2100.0,25.8215,25.868,25.8149,25.868,2100.0
2009-07-02 09:50:00,38.94,38.95,38.87,38.89,11000.0,25.8215,25.8282,25.7751,25.7884,11000.0
2009-07-02 09:55:00,38.87,38.94,38.87,38.94,1800.0,25.7751,25.8215,25.7751,25.8215,1800.0
2009-07-02 10:00:00,38.94,38.98,38.94,38.94,6300.0,25.8215,25.8481,25.8215,25.8215,6300.0
2009-07-02 10:05:00,38.96,38.96,38.82,38.85,9600.0,25.8348,25.8348,25.742,25.7619,9600.0
2009-07-02 10:10:00,38.85,38.86,38.84,38.85,2700.0,25.7619,25.7685,25.7552,25.7619,2700.0
2009-07-02 10:15:00,38.88,38.88,38.86,38.87,1000.0,25.7818,25.7818,25.7685,25.7751,1000.0
2009-07-02 10:20:00,38.87,38.88,38.8,38.84,6700.0,25.7751,25.7818,25.7287,25.7552,6700.0
2009-07-02 10:25:00,38.86,38.86,38.85,38.85,200.0,25.7685,25.7685,25.7619,25.7619,200.0
2009-07-02 10:30:00,38.83,38.85,38.81,38.84,3600.0,25.7486,25.7619,25.7353,25.7552,3600.0
2009-07-02 10:35:00,38.87,38.91,38.87,38.87,3600.0,25.7751,25.8016,25.7751,25.7751,3600.0
2009-07-02 10:40:00,38.86,38.91,38.86,38.9,1600.0,25.7685,25.8016,25.7685,25.795,1600.0
2009-07-02 10:45:00,38.9,38.9,38.86,38.89,1600.0,25.795,25.795,25.7685,25.7884,1600.0
2009-07-02 10:50:00,38.88,38.91,38.87,38.91,3700.0,25.7818,25.8016,25.7751,25.8016,3700.0
2009-07-02 10:55:00,38.93,38.94,38.9,38.9,1800.0,25.8149,25.8215,25.795,25.795,1800.0
2009-07-02 11:00:00,38.88,38.88,38.86,38.87,2000.0,25.7818,25.7818,25.7685,25.7751,2000.0
2009-07-02 11:05:00,38.88,38.92,38.87,38.91,1400.0,25.7818,25.8083,25.7751,25.8016,1400.0
2009-07-02 11:10:00,38.91,38.91,38.89,38.91,500.0,25.8016,25.8016,25.7884,25.8016,500.0
2009-07-02 11:15:00,38.89,38.9,38.87,38.88,2700.0,25.7884,25.795,25.7751,25.7818,2700.0
2009-07-02 11:20:00,38.88,38.88,38.85,38.85,2600.0,25.7818,25.7818,25.7619,25.7619,2600.0
2009-07-02 11:25:00,38.84,38.86,38.84,38.84,800.0,25.7552,25.7685,25.7552,25.7552,800.0
2009-07-02 11:30:00,38.85,38.85,38.82,38.82,300.0,25.7619,25.7619,25.742,25.742,300.0
2009-07-02 11:35:00,38.84,38.84,38.8,38.81,3400.0,25.7552,25.7552,25.7287,25.7353,3400.0
2009-07-02 11:40:00,38.83,38.83,38.76,38.76,1800.0,25.7486,25.7486,25.7022,25.7022,1800.0
2009-07-02 11:45:00,38.75,38.77,38.75,38.77,1900.0,25.6955,25.7088,25.6955,25.7088,1900.0
2009-07-02 11:50:00,38.77,38.79,38.77,38.78,4700.0,25.7088,25.7221,25.7088,25.7154,4700.0
2009-07-02 11:55:00,38.79,38.8,38.79,38.8,600.0,25.7221,25.7287,25.7221,25.7287,600.0
2009-07-02 12:00:00,38.81,38.82,38.81,38.81,3200.0,25.7353,25.742,25.7353,25.7353,3200.0
2009-07-02 12:05:00,38.79,38.79,38.77,38.77,2700.0,25.7221,25.7221,25.7088,25.7088,2700.0
2009-07-02 12:10:00,38.78,38.79,38.76,38.79,41100.0,25.7154,25.7221,25.7022,25.7221,41100.0
2009-07-02 12:15:00,38.82,38.82,38.78,38.79,11200.0,25.742,25.742,25.7154,25.7221,11200.0
2009-07-02 12:20:00,38.79,38.79,38.77,38.79,12300.0,25.7221,25.7221,25.7088,25.7221,12300.0
2009-07-02 12:25:00,38.81,38.81,38.76,38.76,1900.0,25.7353,25.7353,25.7022,25.7022,1900.0
2009-07-02 12:30:00,38.78,38.78,38.76,38.76,2700.0,25.7154,25.7154,25.7022,25.7022,2700.0
2009-07-02 12:35:00,38.75,38.76,38.73,38.75,2100.0,25.6955,25.7022,25.6823,25.6955,2100.0
2009-07-02 12:40:00,38.76,38.77,38.76,38.77,1900.0,25.7022,25.7088,25.7022,25.7088,1900.0
2009-07-02 12:45:00,38.74,38.78,38.74,38.78,400.0,25.6889,25.7154,25.6889,25.7154,400.0
2009-07-02 12:50:00,38.76,38.77,38.74,38.74,1400.0,25.7022,25.7088,25.6889,25.6889,1400.0
2009-07-02 12:55:00,38.74,38.74,38.74,38.74,0.0,25.6889,25.6889,25.6889,25.6889,0.0
2009-07-02 13:00:00,38.77,38.77,38.77,38.77,300.0,25.7088,25.7088,25.7088,25.7088,300.0
2009-07-02 13:05:00,38.78,38.78,38.77,38.77,400.0,25.7154,25.7154,25.7088,25.7088,400.0
2009-07-02 13:10:00,38.78,38.8,38.77,38.79,2200.0,25.7154,25.7287,25.7088,25.7221,2200.0
2009-07-02 13:15:00,38.79,38.79,38.78,38.78,200.0,25.7221,25.7221,25.7154,25.7154,200.0
2009-07-02 13:20:00,38.75,38.77,38.74,38.77,1100.0,25.6955,25.7088,25.6889,25.7088,1100.0
2009-07-02 13:25:00,38.77,38.78,38.75,38.75,600.0,25.7088,25.7154,25.6955,25.6955,600.0
2009-07-02 13:30:00,38.75,38.76,38.72,38.72,2700.0,25.6955,25.7022,25.6757,25.6757,2700.0
2009-07-02 13:35:00,38.72,38.73,38.7,38.73,2400.0,25.6757,25.6823,25.6624,25.6823,2400.0
2009-07-02 13:40:00,38.75,38.78,38.75,38.75,1400.0,25.6955,25.7154,25.6955,25.6955,1400.0
2009-07-02 13:45:00,38.75,38.76,38.73,38.75,6400.0,25.6955,25.7022,25.6823,25.6955,6400.0
2009-07-02 13:50:00,38.75,38.76,38.71,38.72,17000.0,25.6955,25.7022,25.669,25.6757,17000.0
2009-07-02 13:55:00,38.72,38.74,38.72,38.74,200.0,25.6757,25.6889,25.6757,25.6889,200.0
2009-07-02 14:00:00,38.73,38.78,38.73,38.78,10700.0,25.6823,25.7154,25.6823,25.7154,10700.0
2009-07-02 14:05:00,38.77,38.77,38.76,38.77,900.0,25.7088,25.7088,25.7022,25.7088,900.0
2009-07-02 14:10:00,38.76,38.77,38.74,38.74,7900.0,25.7022,25.7088,25.6889,25.6889,7900.0
2009-07-02 14:15:00,38.73,38.73,38.71,38.72,11100.0,25.6823,25.6823,25.669,25.6757,11100.0
2009-07-02 14:20:00,38.75,38.75,38.75,38.75,100.0,25.6955,25.6955,25.6955,25.6955,100.0
2009-07-02 14:25:00,38.74,38.74,38.71,38.74,2600.0,25.6889,25.6889,25.669,25.6889,2600.0
2009-07-02 14:30:00,38.73,38.74,38.71,38.73,1700.0,25.6823,25.6889,25.669,25.6823,1700.0
2009-07-02 14:35:00,38.73,38.75,38.73,38.74,2500.0,25.6823,25.6955,25.6823,25.6889,2500.0
2009-07-02 14:40:00,38.74,38.74,38.72,38.72,700.0,25.6889,25.6889,25.6757,25.6757,700.0
2009-07-02 14:45:00,38.74,38.74,38.7,38.71,4100.0,25.6889,25.6889,25.6624,25.669,4100.0
2009-07-02 14:50:00,38.7,38.72,38.7,38.72,2800.0,25.6624,25.6757,25.6624,25.6757,2800.0
2009-07-02 14:55:00,38.73,38.73,38.73,38.73,100.0,25.6823,25.6823,25.6823,25.6823,100.0
2009-07-02 15:00:00,38.75,38.75,38.75,38.75,200.0,25.6955,25.6955,25.6955,25.6955,200.0
2009-07-02 15:05:00,38.73,38.74,38.73,38.73,1600.0,25.6823,25.6889,25.6823,25.6823,1600.0
2009-07-02 15:10:00,38.73,38.75,38.72,38.75,800.0,25.6823,25.6955,25.6757,25.6955,800.0
2009-07-02 15:15:00,38.75,38.75,38.72,38.72,1900.0,25.6955,25.6955,25.6757,25.6757,1900.0
2009-07-02 15:20:00,38.71,38.71,38.58,38.59,6100.0,25.669,25.669,25.5828,25.5895,6100.0
2009-07-02 15:25:00,38.59,38.61,38.56,38.58,8600.0,25.5895,25.6027,25.5696,25.5828,8600.0
2009-07-02 15:30:00,38.58,38.58,38.52,38.56,14100.0,25.5828,25.5828,25.543,25.5696,14100.0
2009-07-02 15:35:00,38.56,38.59,38.53,38.59,8200.0,25.5696,25.5895,25.5497,25.5895,8200.0
2009-07-02 15:40:00,38.6,38.61,38.58,38.61,4500.0,25.5961,25.6027,25.5828,25.6027,4500.0
2009-07-02 15:45:00,38.61,38.68,38.61,38.66,3200.0,25.6027,25.6491,25.6027,25.6359,3200.0
2009-07-02 15:50:00,38.64,38.67,38.63,38.66,1100.0,25.6226,25.6425,25.616,25.6359,1100.0
2009-07-02 15:55:00,38.66,38.67,38.52,38.52,19000.0,25.6359,25.6425,25.543,25.543,19000.0
2009-07-06 09:30:00,38.14,38.17,38.05,38.17,27000.0,25.2911,25.3109,25.2314,25.3109,27000.0
2009-07-06 09:35:00,38.14,38.23,38.14,38.21,18100.0,25.2911,25.3507,25.2911,25.3375,18100.0
2009-07-06 09:40:00,38.25,38.29,38.17,38.23,3000.0,25.364,25.3905,25.3109,25.3507,3000.0
2009-07-06 09:45:00,38.21,38.31,38.2,38.31,1900.0,25.3375,25.4038,25.3308,25.4038,1900.0
2009-07-06 09:50:00,38.29,38.29,38.22,38.24,4700.0,25.3905,25.3905,25.3441,25.3574,4700.0
2009-07-06 09:55:00,38.23,38.29,38.23,38.29,800.0,25.3507,25.3905,25.3507,25.3905,800.0
2009-07-06 10:00:00,38.33,38.42,38.23,38.26,4900.0,25.417,25.4767,25.3507,25.3706,4900.0
2009-07-06 10:05:00,38.28,38.3,38.22,38.22,3100.0,25.3839,25.3971,25.3441,25.3441,3100.0
2009-07-06 10:10:00,38.17,38.18,38.12,38.13,4000.0,25.3109,25.3176,25.2778,25.2844,4000.0
2009-07-06 10:15:00,38.14,38.17,38.09,38.09,600.0,25.2911,25.3109,25.2579,25.2579,600.0
2009-07-06 10:20:00,38.07,38.07,38.03,38.07,5400.0,25.2446,25.2446,25.2181,25.2446,5400.0
2009-07-06 10:25:00,38.07,38.07,38.03,38.03,1500.0,25.2446,25.2446,25.2181,25.2181,1500.0
2009-07-06 10:30:00,38.0,38.03,37.97,38.01,18200.0,25.1982,25.2181,25.1783,25.2048,18200.0
2009-07-06 10:35:00,37.97,37.97,37.94,37.94,4800.0,25.1783,25.1783,25.1584,25.1584,4800.0
2009-07-06 10:40:00,37.93,37.95,37.9,37.94,9000.0,25.1518,25.1651,25.1319,25.1584,9000.0
2009-07-06 10:45:00,37.96,37.99,37.96,37.99,5600.0,25.1717,25.1916,25.1717,25.1916,5600.0
2009-07-06 10:50:00,37.96,37.97,37.91,37.94,7600.0,25.1717,25.1783,25.1385,25.1584,7600.0
2009-07-06 10:55:00,37.94,38.02,37.94,38.02,9700.0,25.1584,25.2115,25.1584,25.2115,9700.0
2009-07-06 11:00:00,38.02,38.05,38.02,38.05,1200.0,25.2115,25.2314,25.2115,25.2314,1200.0
2009-07-06 11:05:00,38.03,38.04,38.01,38.01,3000.0,25.2181,25.2247,25.2048,25.2048,3000.0
2009-07-06 11:10:00,38.04,38.08,38.04,38.08,400.0,25.2247,25.2513,25.2247,25.2513,400.0
2009-07-06 11:15:00,38.08,38.08,38.08,38.08,100.0,25.2513,25.2513,25.2513,25.2513,100.0
2009-07-06 11:20:00,38.15,38.15,38.13,38.13,900.0,25.2977,25.2977,25.2844,25.2844,900.0
2009-07-06 11:25:00,38.12,38.12,38.09,38.09,2600.0,25.2778,25.2778,25.2579,25.2579,2600.0
2009-07-06 11:30:00,38.09,38.13,38.09,38.13,2900.0,25.2579,25.2844,25.2579,25.2844,2900.0
2009-07-06 11:35:00,38.14,38.15,38.13,38.14,1900.0,25.2911,25.2977,25.2844,25.2911,1900.0
2009-07-06 11:40:00,38.15,38.15,38.1,38.12,2900.0,25.2977,25.2977,25.2645,25.2778,2900.0
2009-07-06 11:45:00,38.15,38.21,38.13,38.21,7800.0,25.2977,25.3375,25.2844,25.3375,7800.0
2009-07-06 11:50:00,38.21,38.21,38.18,38.18,3700.0,25.3375,25.3375,25.3176,25.3176,3700.0
2009-07-06 11:55:00,38.12,38.12,38.09,38.11,700.0,25.2778,25.2778,25.2579,25.2712,700.0
2009-07-06 12:00:00,38.11,38.15,38.11,38.15,2500.0,25.2712,25.2977,25.2712,25.2977,2500.0
2009-07-06 12:05:00,38.14,38.17,38.14,38.14,1900.0,25.2911,25.3109,25.2911,25.2911,1900.0
2009-07-06 12:10:00,38.15,38.16,38.15,38.16,400.0,25.2977,25.3043,25.2977,25.3043,400.0
2009-07-06 12:15:00,38.17,38.18,38.17,38.18,400.0,25.3109,25.3176,25.3109,25.3176,400.0
2009-07-06 12:20:00,38.21,38.21,38.16,38.16,2300.0,25.3375,25.3375,25.3043,25.3043,2300.0
2009-07-06 12:25:00,38.16,38.16,38.14,38.14,1200.0,25.3043,25.3043,25.2911,25.2911,1200.0
2009-07-06 12:30:00,38.13,38.14,38.13,38.14,1300.0,25.2844,25.2911,25.2844,25.2911,1300.0
2009-07-06 12:35:00,38.15,38.15,38.14,38.14,700.0,25.2977,25.2977,25.2911,25.2911,700.0
2009-07-06 12:40:00,38.12,38.12,38.08,38.1,1200.0,25.2778,25.2778,25.2513,25.2645,1200.0
2009-07-06 12:45:00,38.12,38.12,38.12,38.12,200.0,25.2778,25.2778,25.2778,25.2778,200.0
2009-07-06 12:50:00,38.12,38.12,38.12,38.12,0.0,25.2778,25.2778,25.2778,25.2778,0.0
2009-07-06 12:55:00,38.16,38.18,38.14,38.14,5100.0,25.3043,25.3176,25.2911,25.2911,5100.0
2009-07-06 13:00:00,38.15,38.18,38.15,38.16,2000.0,25.2977,25.3176,25.2977,25.3043,2000.0
2009-07-06 13:05:00,38.17,38.19,38.16,38.19,1200.0,25.3109,25.3242,25.3043,25.3242,1200.0
2009-07-06 13:10:00,38.19,38.2,38.18,38.2,1300.0,25.3242,25.3308,25.3176,25.3308,1300.0
2009-07-06 13:15:00,38.21,38.33,38.21,38.33,2400.0,25.3375,25.417,25.3375,25.417,2400.0
2009-07-06 13:20:00,38.32,38.33,38.31,38.31,600.0,25.4104,25.417,25.4038,25.4038,600.0
2009-07-06 13:25:00,38.33,38.34,38.33,38.33,2600.0,25.417,25.4237,25.417,25.417,2600.0
2009-07-06 13:30:00,38.31,38.31,38.27,38.27,3300.0,25.4038,25.4038,25.3773,25.3773,3300.0
2009-07-06 13:35:00,38.27,38.29,38.25,38.29,3600.0,25.3773,25.3905,25.364,25.3905,3600.0
2009-07-06 13:40:00,38.3,38.3,38.28,38.28,200.0,25.3971,25.3971,25.3839,25.3839,200.0
2009-07-06 13:45:00,38.29,38.29,38.23,38.25,2100.0,25.3905,25.3905,25.3507,25.364,2100.0
2009-07-06 13:50:00,38.25,38.28,38.25,38.28,600.0,25.364,25.3839,25.364,25.3839,600.0
2009-07-06 13:55:00,38.28,38.29,38.25,38.25,9300.0,25.3839,25.3905,25.364,25.364,9300.0
2009-07-06 14:00:00,38.28,38.31,38.26,38.3,8800.0,25.3839,25.4038,25.3706,25.3971,8800.0
2009-07-06 14:05:00,38.32,38.32,38.3,38.3,3400.0,25.4104,25.4104,25.3971,25.3971,3400.0
2009-07-06 14:10:00,38.3,38.33,38.29,38.33,800.0,25.3971,25.417,25.3905,25.417,800.0
2009-07-06 14:15:00,38.31,38.34,38.28,38.28,1600.0,25.4038,25.4237,25.3839,25.3839,1600.0
2009-07-06 14:20:00,38.24,38.25,38.22,38.25,4000.0,25.3574,25.364,25.3441,25.364,4000.0
2009-07-06 14:25:00,38.25,38.28,38.24,38.28,1800.0,25.364,25.3839,25.3574,25.3839,1800.0
2009-07-06 14:30:00,38.27,38.32,38.25,38.32,2400.0,25.3773,25.4104,25.364,25.4104,2400.0
2009-07-06 14:35:00,38.31,38.31,38.28,38.28,4800.0,25.4038,25.4038,25.3839,25.3839,4800.0
2009-07-06 14:40:00,38.28,38.28,38.24,38.24,400.0,25.3839,25.3839,25.3574,25.3574,400.0
2009-07-06 14:45:00,38.26,38.31,38.26,38.31,2800.0,25.3706,25.4038,25.3706,25.4038,2800.0
2009-07-06 14:50:00,38.29,38.29,38.23,38.24,1300.0,25.3905,25.3905,25.3507,25.3574,1300.0
2009-07-06 14:55:00,38.24,38.28,38.24,38.25,7300.0,25.3574,25.3839,25.3574,25.364,7300.0
2009-07-06 15:00:00,38.28,38.37,38.28,38.34,2800.0,25.3839,25.4436,25.3839,25.4237,2800.0
2009-07-06 15:05:00,38.33,38.34,38.32,38.32,7700.0,25.417,25.4237,25.4104,25.4104,7700.0
2009-07-06 15:10:00,38.31,38.31,38.26,38.28,1900.0,25.4038,25.4038,25.3706,25.3839,1900.0
2009-07-06 15:15:00,38.31,38.31,38.31,38.31,500.0,25.4038,25.4038,25.4038,25.4038,500.0
2009-07-06 15:20:00,38.27,38.31,38.26,38.31,2500.0,25.3773,25.4038,25.3706,25.4038,2500.0
2009-07-06 15:25:00,38.29,38.32,38.28,38.28,3500.0,25.3905,25.4104,25.3839,25.3839,3500.0
2009-07-06 15:30:00,38.23,38.23,38.18,38.19,6500.0,25.3507,25.3507,25.3176,25.3242,6500.0
2009-07-06 15:35:00,38.2,38.26,38.18,38.23,4100.0,25.3308,25.3706,25.3176,25.3507,4100.0
2009-07-06 15:40:00,38.26,38.34,38.26,38.34,800.0,25.3706,25.4237,25.3706,25.4237,800.0
2009-07-06 15:45:00,38.39,38.49,38.39,38.42,6400.0,25.4568,25.5231,25.4568,25.4767,6400.0
2009-07-06 15:50:00,38.42,38.48,38.42,38.45,4100.0,25.4767,25.5165,25.4767,25.4966,4100.0
2009-07-06 15:55:00,38.44,38.52,38.41,38.49,26600.0,25.49,25.543,25.4701,25.5231,26600.0
2009-07-07 09:30:00,38.49,38.5,38.4,38.45,11300.0,25.5231,25.5298,25.4635,25.4966,11300.0
2009-07-07 09:35:00,38.4,38.4,38.35,38.37,1200.0,25.4635,25.4635,25.4303,25.4436,1200.0
2009-07-07 09:40:00,38.32,38.34,38.32,38.33,500.0,25.4104,25.4237,25.4104,25.417,500.0
2009-07-07 09:45:00,38.31,38.33,38.31,38.31,900.0,25.4038,25.417,25.4038,25.4038,900.0
2009-07-07 09:50:00,38.36,38.43,38.36,38.43,900.0,25.4369,25.4834,25.4369,25.4834,900.0
2009-07-07 09:55:00,38.4,38.4,38.36,38.38,3100.0,25.4635,25.4635,25.4369,25.4502,3100.0
2009-07-07 10:00:00,38.33,38.33,38.28,38.28,400.0,25.417,25.417,25.3839,25.3839,400.0
2009-07-07 10:05:00,38.29,38.29,38.25,38.29,2100.0,25.3905,25.3905,25.364,25.3905,2100.0
2009-07-07 10:10:00,38.29,38.29,38.21,38.24,2500.0,25.3905,25.3905,25.3375,25.3574,2500.0
2009-07-07 10:15:00,38.23,38.26,38.21,38.25,1800.0,25.3507,25.3706,25.3375,25.364,1800.0
2009-07-07 10:20:00,38.23,38.31,38.23,38.27,2000.0,25.3507,25.4038,25.3507,25.3773,2000.0
2009-07-07 10:25:00,38.26,38.31,38.26,38.28,6100.0,25.3706,25.4038,25.3706,25.3839,6100.0
2009-07-07 10:30:00,38.26,38.28,38.24,38.24,2500.0,25.3706,25.3839,25.3574,25.3574,2500.0
2009-07-07 10:35:00,38.23,38.24,38.14,38.19,2600.0,25.3507,25.3574,25.2911,25.3242,2600.0
2009-07-07 10:40:00,38.19,38.22,38.19,38.22,800.0,25.3242,25.3441,25.3242,25.3441,800.0
2009-07-07 10:45:00,38.24,38.25,38.22,38.22,4100.0,25.3574,25.364,25.3441,25.3441,4100.0
2009-07-07 10:50:00,38.2,38.23,38.2,38.23,500.0,25.3308,25.3507,25.3308,25.3507,500.0
2009-07-07 10:55:00,38.25,38.25,38.19,38.21,1400.0,25.364,25.364,25.3242,25.3375,1400.0
2009-07-07 11:00:00,38.19,38.23,38.19,38.2,9700.0,25.3242,25.3507,25.3242,25.3308,9700.0
2009-07-07 11:05:00,38.22,38.27,38.22,38.27,1300.0,25.3441,25.3773,25.3441,25.3773,1300.0
2009-07-07 11:10:00,38.25,38.28,38.25,38.28,1000.0,25.364,25.3839,25.364,25.3839,1000.0
2009-07-07 11:15:00,38.27,38.28,38.27,38.28,600.0,25.3773,25.3839,25.3773,25.3839,600.0
2009-07-07 11:20:00,38.26,38.27,38.24,38.24,1300.0,25.3706,25.3773,25.3574,25.3574,1300.0
2009-07-07 11:25:00,38.21,38.21,38.19,38.19,2800.0,25.3375,25.3375,25.3242,25.3242,2800.0
2009-07-07 11:30:00,38.15,38.18,38.15,38.16,1600.0,25.2977,25.3176,25.2977,25.3043,1600.0
2009-07-07 11:35:00,38.17,38.17,38.1,38.1,600.0,25.3109,25.3109,25.2645,25.2645,600.0
2009-07-07 11:40:00,38.11,38.11,38.07,38.07,1700.0,25.2712,25.2712,25.2446,25.2446,1700.0
2009-07-07 11:45:00,38.11,38.11,38.1,38.1,3000.0,25.2712,25.2712,25.2645,25.2645,3000.0
2009-07-07 11:50:00,38.11,38.13,38.11,38.12,2100.0,25.2712,25.2844,25.2712,25.2778,2100.0
2009-07-07 11:55:00,38.12,38.16,38.12,38.15,1800.0,25.2778,25.3043,25.2778,25.2977,1800.0
2009-07-07 12:00:00,38.12,38.14,38.12,38.14,300.0,25.2778,25.2911,25.2778,25.2911,300.0
2009-07-07 12:05:00,38.14,38.14,38.14,38.14,0.0,25.2911,25.2911,25.2911,25.2911,0.0
2009-07-07 12:10:00,38.12,38.14,38.11,38.12,7500.0,25.2778,25.2911,25.2712,25.2778,7500.0
2009-07-07 12:15:00,38.11,38.15,38.09,38.15,12700.0,25.2712,25.2977,25.2579,25.2977,12700.0
2009-07-07 12:20:00,38.14,38.14,38.11,38.11,2800.0,25.2911,25.2911,25.2712,25.2712,2800.0
2009-07-07 12:25:00,38.1,38.11,38.06,38.07,23200.0,25.2645,25.2712,25.238,25.2446,23200.0
2009-07-07 12:30:00,38.08,38.09,38.08,38.08,9300.0,25.2513,25.2579,25.2513,25.2513,9300.0
2009-07-07 12:35:00,38.06,38.07,38.04,38.04,19700.0,25.238,25.2446,25.2247,25.2247,19700.0
2009-07-07 12:40:00,38.03,38.09,38.03,38.09,44000.0,25.2181,25.2579,25.2181,25.2579,44000.0
2009-07-07 12:45:00,38.09,38.12,38.08,38.12,11200.0,25.2579,25.2778,25.2513,25.2778,11200.0
2009-07-07 12:50:00,38.12,38.14,38.11,38.11,6600.0,25.2778,25.2911,25.2712,25.2712,6600.0
2009-07-07 12:55:00,38.12,38.13,38.09,38.13,22200.0,25.2778,25.2844,25.2579,25.2844,22200.0
2009-07-07 13:00:00,38.14,38.15,38.12,38.15,71700.0,25.2911,25.2977,25.2778,25.2977,71700.0
2009-07-07 13:05:00,38.13,38.2,38.12,38.2,6500.0,25.2844,25.3308,25.2778,25.3308,6500.0
2009-07-07 13:10:00,38.2,38.25,38.19,38.25,15700.0,25.3308,25.364,25.3242,25.364,15700.0
2009-07-07 13:15:00,38.25,38.27,38.23,38.27,14100.0,25.364,25.3773,25.3507,25.3773,14100.0
2009-07-07 13:20:00,38.28,38.29,38.24,38.24,6900.0,25.3839,25.3905,25.3574,25.3574,6900.0
2009-07-07 13:25:00,38.23,38.28,38.23,38.26,12700.0,25.3507,25.3839,25.3507,25.3706,12700.0
2009-07-07 13:30:00,38.27,38.36,38.26,38.31,42100.0,25.3773,25.4369,25.3706,25.4038,42100.0
2009-07-07 13:35:00,38.3,38.31,38.28,38.29,12900.0,25.3971,25.4038,25.3839,25.3905,12900.0
2009-07-07 13:40:00,38.28,38.31,38.28,38.29,4900.0,25.3839,25.4038,25.3839,25.3905,4900.0
2009-07-07 13:45:00,38.29,38.31,38.25,38.25,10800.0,25.3905,25.4038,25.364,25.364,10800.0
2009-07-07 13:50:00,38.26,38.28,38.21,38.23,7100.0,25.3706,25.3839,25.3375,25.3507,7100.0
2009-07-07 13:55:00,38.22,38.23,38.2,38.23,6800.0,25.3441,25.3507,25.3308,25.3507,6800.0
2009-07-07 14:00:00,38.23,38.25,38.23,38.25,5000.0,25.3507,25.364,25.3507,25.364,5000.0
2009-07-07 14:05:00,38.23,38.24,38.15,38.17,6300.0,25.3507,25.3574,25.2977,25.3109,6300.0
2009-07-07 14:10:00,38.17,38.22,38.17,38.21,8500.0,25.3109,25.3441,25.3109,25.3375,8500.0
2009-07-07 14:15:00,38.21,38.21,38.13,38.16,20300.0,25.3375,25.3375,25.2844,25.3043,20300.0
2009-07-07 14:20:00,38.16,38.18,38.14,38.17,69400.0,25.3043,25.3176,25.2911,25.3109,69400.0
2009-07-07 14:25:00,38.18,38.19,38.17,38.17,12200.0,25.3176,25.3242,25.3109,25.3109,12200.0
2009-07-07 14:30:00,38.16,38.16,38.1,38.12,27600.0,25.3043,25.3043,25.2645,25.2778,27600.0
2009-07-07 14:35:00,38.12,38.19,38.12,38.19,7100.0,25.2778,25.3242,25.2778,25.3242,7100.0
2009-07-07 14:40:00,38.19,38.21,38.17,38.18,3700.0,25.3242,25.3375,25.3109,25.3176,3700.0
2009-07-07 14:45:00,38.17,38.17,38.07,38.08,31200.0,25.3109,25.3109,25.2446,25.2513,31200.0
2009-07-07 14:50:00,38.08,38.13,37.99,38.03,78500.0,25.2513,25.2844,25.1916,25.2181,78500.0
2009-07-07 14:55:00,38.02,38.05,38.0,38.01,119300.0,25.2115,25.2314,25.1982,25.2048,119300.0
2009-07-07 15:00:00,38.01,38.01,37.92,37.92,12200.0,25.2048,25.2048,25.1452,25.1452,12200.0
2009-07-07 15:05:00,37.9,37.93,37.86,37.93,10700.0,25.1319,25.1518,25.1054,25.1518,10700.0
2009-07-07 15:10:00,37.92,37.94,37.91,37.93,4700.0,25.1452,25.1584,25.1385,25.1518,4700.0
2009-07-07 15:15:00,37.97,38.0,37.96,37.96,50800.0,25.1783,25.1982,25.1717,25.1717,50800.0
2009-07-07 15:20:00,37.95,37.95,37.87,37.9,13700.0,25.1651,25.1651,25.112,25.1319,13700.0
2009-07-07 15:25:00,37.9,38.0,37.88,37.99,36200.0,25.1319,25.1982,25.1186,25.1916,36200.0
2009-07-07 15:30:00,38.0,38.0,37.93,37.93,8500.0,25.1982,25.1982,25.1518,25.1518,8500.0
2009-07-07 15:35:00,37.94,37.95,37.9,37.92,16200.0,25.1584,25.1651,25.1319,25.1452,16200.0
2009-07-07 15:40:00,37.93,37.93,37.83,37.87,19500.0,25.1518,25.1518,25.0855,25.112,19500.0
2009-07-07 15:45:00,37.89,37.93,37.8,37.82,45600.0,25.1253,25.1518,25.0656,25.0789,45600.0
2009-07-07 15:50:00,37.82,37.84,37.73,37.76,25200.0,25.0789,25.0921,25.0192,25.0391,25200.0
2009-07-07 15:55:00,37.77,37.82,37.75,37.77,95700.0,25.0457,25.0789,25.0324,25.0457,95700.0
2009-07-08 09:30:00,37.9,37.94,37.86,37.9,7200.0,25.1319,25.1584,25.1054,25.1319,7200.0
2009-07-08 09:35:00,37.89,37.89,37.82,37.83,3500.0,25.1253,25.1253,25.0789,25.0855,3500.0
2009-07-08 09:40:00,37.81,37.89,37.81,37.85,3800.0,25.0722,25.1253,25.0722,25.0987,3800.0
2009-07-08 09:45:00,37.9,37.97,37.9,37.96,6400.0,25.1319,25.1783,25.1319,25.1717,6400.0
2009-07-08 09:50:00,37.97,37.97,37.9,37.92,3100.0,25.1783,25.1783,25.1319,25.1452,3100.0
2009-07-08 09:55:00,37.9,37.9,37.84,37.84,3000.0,25.1319,25.1319,25.0921,25.0921,3000.0
2009-07-08 10:00:00,37.85,38.0,37.85,37.98,3400.0,25.0987,25.1982,25.0987,25.185,3400.0
2009-07-08 10:05:00,37.99,37.99,37.95,37.97,2600.0,25.1916,25.1916,25.1651,25.1783,2600.0
2009-07-08 10:10:00,37.97,37.99,37.94,37.95,5900.0,25.1783,25.1916,25.1584,25.1651,5900.0
2009-07-08 10:15:00,37.93,38.0,37.92,37.97,2300.0,25.1518,25.1982,25.1452,25.1783,2300.0
2009-07-08 10:20:00,37.99,38.02,37.95,37.97,6800.0,25.1916,25.2115,25.1651,25.1783,6800.0
2009-07-08 10:25:00,37.95,37.95,37.9,37.92,1200.0,25.1651,25.1651,25.1319,25.1452,1200.0
2009-07-08 10:30:00,37.9,37.9,37.85,37.85,2800.0,25.1319,25.1319,25.0987,25.0987,2800.0
2009-07-08 10:35:00,37.85,37.85,37.78,37.8,4000.0,25.0987,25.0987,25.0523,25.0656,4000.0
2009-07-08 10:40:00,37.82,37.84,37.78,37.84,2300.0,25.0789,25.0921,25.0523,25.0921,2300.0
2009-07-08 10:45:00,37.88,37.89,37.84,37.84,2600.0,25.1186,25.1253,25.0921,25.0921,2600.0
2009-07-08 10:50:00,37.81,37.86,37.8,37.8,4600.0,25.0722,25.1054,25.0656,25.0656,4600.0
2009-07-08 10:55:00,37.8,37.8,37.74,37.74,3900.0,25.0656,25.0656,25.0258,25.0258,3900.0
2009-07-08 11:00:00,37.72,37.72,37.68,37.71,2200.0,25.0125,25.0125,24.986,25.0059,2200.0
2009-07-08 11:05:00,37.7,37.7,37.56,37.58,8400.0,24.9993,24.9993,24.9064,24.9197,8400.0
2009-07-08 11:10:00,37.58,37.62,37.58,37.61,2200.0,24.9197,24.9462,24.9197,24.9396,2200.0
2009-07-08 11:15:00,37.58,37.58,37.5,37.55,1800.0,24.9197,24.9197,24.8667,24.8998,1800.0
2009-07-08 11:20:00,37.56,37.56,37.4,37.43,3200.0,24.9064,24.9064,24.8003,24.8202,3200.0
2009-07-08 11:25:00,37.44,37.46,37.42,37.44,4700.0,24.8269,24.8401,24.8136,24.8269,4700.0
2009-07-08 11:30:00,37.44,37.48,37.44,37.47,7900.0,24.8269,24.8534,24.8269,24.8468,7900.0
2009-07-08 11:35:00,37.49,37.49,37.46,37.46,1700.0,24.86,24.86,24.8401,24.8401,1700.0
2009-07-08 11:40:00,37.47,37.5,37.47,37.5,2200.0,24.8468,24.8667,24.8468,24.8667,2200.0
2009-07-08 11:45:00,37.5,37.5,37.48,37.5,5400.0,24.8667,24.8667,24.8534,24.8667,5400.0
2009-07-08 11:50:00,37.49,37.5,37.35,37.36,5300.0,24.86,24.8667,24.7672,24.7738,5300.0
2009-07-08 11:55:00,37.32,37.39,37.32,37.38,5600.0,24.7473,24.7937,24.7473,24.7871,5600.0
2009-07-08 12:00:00,37.39,37.39,37.33,37.33,9200.0,24.7937,24.7937,24.7539,24.7539,9200.0
2009-07-08 12:05:00,37.34,37.39,37.34,37.39,700.0,24.7606,24.7937,24.7606,24.7937,700.0
2009-07-08 12:10:00,37.36,37.36,37.32,37.33,1600.0,24.7738,24.7738,24.7473,24.7539,1600.0
2009-07-08 12:15:00,37.32,37.34,37.23,37.23,6300.0,24.7473,24.7606,24.6876,24.6876,6300.0
2009-07-08 12:20:00,37.23,37.23,37.13,37.17,13300.0,24.6876,24.6876,24.6213,24.6478,13300.0
2009-07-08 12:25:00,37.18,37.19,37.12,37.13,2800.0,24.6545,24.6611,24.6147,24.6213,2800.0
2009-07-08 12:30:00,37.15,37.18,37.15,37.18,300.0,24.6346,24.6545,24.6346,24.6545,300.0
2009-07-08 12:35:00,37.17,37.17,37.15,37.15,500.0,24.6478,24.6478,24.6346,24.6346,500.0
2009-07-08 12:40:00,37.12,37.18,37.11,37.18,4100.0,24.6147,24.6545,24.608,24.6545,4100.0
2009-07-08 12:45:00,37.19,37.21,37.19,37.2,1000.0,24.6611,24.6744,24.6611,24.6677,1000.0
2009-07-08 12:50:00,37.24,37.24,37.23,37.23,700.0,24.6943,24.6943,24.6876,24.6876,700.0
2009-07-08 12:55:00,37.23,37.23,37.2,37.21,2400.0,24.6876,24.6876,24.6677,24.6744,2400.0
2009-07-08 13:00:00,37.19,37.3,37.19,37.3,10300.0,24.6611,24.734,24.6611,24.734,10300.0
2009-07-08 13:05:00,37.3,37.41,37.3,37.37,31000.0,24.734,24.807,24.734,24.7805,31000.0
2009-07-08 13:10:00,37.38,37.38,37.34,37.38,17200.0,24.7871,24.7871,24.7606,24.7871,17200.0
2009-07-08 13:15:00,37.39,37.41,37.37,37.38,13600.0,24.7937,24.807,24.7805,24.7871,13600.0
2009-07-08 13:20:00,37.37,37.39,37.34,37.35,14100.0,24.7805,24.7937,24.7606,24.7672,14100.0
2009-07-08 13:25:00,37.37,37.48,37.37,37.47,4400.0,24.7805,24.8534,24.7805,24.8468,4400.0
2009-07-08 13:30:00,37.47,37.5,37.44,37.45,10900.0,24.8468,24.8667,24.8269,24.8335,10900.0
2009-07-08 13:35:00,37.43,37.43,37.38,37.39,14200.0,24.8202,24.8202,24.7871,24.7937,14200.0
2009-07-08 13:40:00,37.38,37.42,37.38,37.42,1700.0,24.7871,24.8136,24.7871,24.8136,1700.0
2009-07-08 13:45:00,37.39,37.42,37.36,37.4,4800.0,24.7937,24.8136,24.7738,24.8003,4800.0
2009-07-08 13:50:00,37.37,37.37,37.33,37.37,3400.0,24.7805,24.7805,24.7539,24.7805,3400.0
2009-07-08 13:55:00,37.37,37.37,37.34,37.35,19400.0,24.7805,24.7805,24.7606,24.7672,19400.0
2009-07-08 14:00:00,37.35,37.36,37.3,37.34,7600.0,24.7672,24.7738,24.734,24.7606,7600.0
2009-07-08 14:05:00,37.33,37.33,37.19,37.23,7400.0,24.7539,24.7539,24.6611,24.6876,7400.0
2009-07-08 14:10:00,37.23,37.23,37.16,37.18,10400.0,24.6876,24.6876,24.6412,24.6545,10400.0
2009-07-08 14:15:00,37.2,37.2,37.14,37.14,3900.0,24.6677,24.6677,24.6279,24.6279,3900.0
2009-07-08 14:20:00,37.18,37.21,37.16,37.17,4800.0,24.6545,24.6744,24.6412,24.6478,4800.0
2009-07-08 14:25:00,37.17,37.18,37.09,37.13,3400.0,24.6478,24.6545,24.5948,24.6213,3400.0
2009-07-08 14:30:00,37.1,37.14,37.03,37.03,9600.0,24.6014,24.6279,24.555,24.555,9600.0
2009-07-08 14:35:00,37.06,37.15,37.06,37.15,5300.0,24.5749,24.6346,24.5749,24.6346,5300.0
2009-07-08 14:40:00,37.17,37.18,37.14,37.15,4500.0,24.6478,24.6545,24.6279,24.6346,4500.0
2009-07-08 14:45:00,37.14,37.14,37.1,37.1,3400.0,24.6279,24.6279,24.6014,24.6014,3400.0
2009-07-08 14:50:00,37.21,37.3,37.2,37.28,3200.0,24.6744,24.734,24.6677,24.7208,3200.0
2009-07-08 14:55:00,37.31,37.31,37.23,37.28,12300.0,24.7407,24.7407,24.6876,24.7208,12300.0
2009-07-08 15:00:00,37.28,37.36,37.26,37.33,4000.0,24.7208,24.7738,24.7075,24.7539,4000.0
2009-07-08 15:05:00,37.34,37.38,37.32,37.34,10300.0,24.7606,24.7871,24.7473,24.7606,10300.0
2009-07-08 15:10:00,37.33,37.34,37.28,37.33,6500.0,24.7539,24.7606,24.7208,24.7539,6500.0
2009-07-08 15:15:00,37.31,37.35,37.27,37.31,5100.0,24.7407,24.7672,24.7141,24.7407,5100.0
2009-07-08 15:20:00,37.33,37.36,37.26,37.27,11800.0,24.7539,24.7738,24.7075,24.7141,11800.0
2009-07-08 15:25:00,37.25,37.25,37.17,37.21,4500.0,24.7009,24.7009,24.6478,24.6744,4500.0
2009-07-08 15:30:00,37.21,37.26,37.21,37.26,4600.0,24.6744,24.7075,24.6744,24.7075,4600.0
2009-07-08 15:35:00,37.28,37.39,37.28,37.37,6000.0,24.7208,24.7937,24.7208,24.7805,6000.0
2009-07-08 15:40:00,37.39,37.49,37.36,37.47,12800.0,24.7937,24.86,24.7738,24.8468,12800.0
2009-07-08 15:45:00,37.5,37.62,37.5,37.53,13000.0,24.8667,24.9462,24.8667,24.8866,13000.0
2009-07-08 15:50:00,37.51,37.57,37.45,37.53,20600.0,24.8733,24.9131,24.8335,24.8866,20600.0
2009-07-08 15:55:00,37.52,37.59,37.52,37.58,11000.0,24.8799,24.9263,24.8799,24.9197,11000.0
2009-07-09 09:30:00,37.84,37.87,37.81,37.85,12500.0,25.0921,25.112,25.0722,25.0987,12500.0
2009-07-09 09:35:00,37.84,37.85,37.79,37.79,3900.0,25.0921,25.0987,25.059,25.059,3900.0
2009-07-09 09:40:00,37.68,37.68,37.64,37.67,1600.0,24.986,24.986,24.9595,24.9794,1600.0
2009-07-09 09:45:00,37.65,37.66,37.6,37.6,4000.0,24.9661,24.9728,24.933,24.933,4000.0
2009-07-09 09:50:00,37.56,37.7,37.56,37.7,2700.0,24.9064,24.9993,24.9064,24.9993,2700.0
2009-07-09 09:55:00,37.73,37.73,37.66,37.66,1600.0,25.0192,25.0192,24.9728,24.9728,1600.0
2009-07-09 10:00:00,37.67,37.7,37.62,37.69,6800.0,24.9794,24.9993,24.9462,24.9927,6800.0
2009-07-09 10:05:00,37.72,37.8,37.7,37.74,17000.0,25.0125,25.0656,24.9993,25.0258,17000.0
2009-07-09 10:10:00,37.73,37.74,37.72,37.74,1200.0,25.0192,25.0258,25.0125,25.0258,1200.0
2009-07-09 10:15:00,37.75,37.8,37.73,37.73,2500.0,25.0324,25.0656,25.0192,25.0192,2500.0
2009-07-09 10:20:00,37.7,37.7,37.67,37.69,1100.0,24.9993,24.9993,24.9794,24.9927,1100.0
2009-07-09 10:25:00,37.69,37.69,37.54,37.61,6000.0,24.9927,24.9927,24.8932,24.9396,6000.0
2009-07-09 10:30:00,37.54,37.66,37.54,37.66,1100.0,24.8932,24.9728,24.8932,24.9728,1100.0
2009-07-09 10:35:00,37.65,37.7,37.65,37.67,3100.0,24.9661,24.9993,24.9661,24.9794,3100.0
2009-07-09 10:40:00,37.68,37.75,37.68,37.75,1500.0,24.986,25.0324,24.986,25.0324,1500.0
2009-07-09 10:45:00,37.75,37.76,37.63,37.63,700.0,25.0324,25.0391,24.9529,24.9529,700.0
2009-07-09 10:50:00,37.66,37.7,37.66,37.68,1100.0,24.9728,24.9993,24.9728,24.986,1100.0
2009-07-09 10:55:00,37.73,37.73,37.69,37.72,700.0,25.0192,25.0192,24.9927,25.0125,700.0
2009-07-09 11:00:00,37.72,37.72,37.64,37.67,3700.0,25.0125,25.0125,24.9595,24.9794,3700.0
2009-07-09 11:05:00,37.67,37.68,37.56,37.59,13100.0,24.9794,24.986,24.9064,24.9263,13100.0
2009-07-09 11:10:00,37.59,37.62,37.59,37.6,1100.0,24.9263,24.9462,24.9263,24.933,1100.0
2009-07-09 11:15:00,37.59,37.61,37.53,37.61,2900.0,24.9263,24.9396,24.8866,24.9396,2900.0
2009-07-09 11:20:00,37.64,37.69,37.64,37.69,1800.0,24.9595,24.9927,24.9595,24.9927,1800.0
2009-07-09 11:25:00,37.7,37.7,37.65,37.66,9300.0,24.9993,24.9993,24.9661,24.9728,9300.0
2009-07-09 11:30:00,37.65,37.72,37.61,37.69,6500.0,24.9661,25.0125,24.9396,24.9927,6500.0
2009-07-09 11:35:00,37.7,37.73,37.69,37.72,2500.0,24.9993,25.0192,24.9927,25.0125,2500.0
2009-07-09 11:40:00,37.74,37.75,37.74,37.74,1600.0,25.0258,25.0324,25.0258,25.0258,1600.0
2009-07-09 11:45:00,37.76,37.83,37.76,37.78,3100.0,25.0391,25.0855,25.0391,25.0523,3100.0
2009-07-09 11:50:00,37.79,37.8,37.77,37.77,4900.0,25.059,25.0656,25.0457,25.0457,4900.0
2009-07-09 11:55:00,37.8,37.8,37.73,37.74,4400.0,25.0656,25.0656,25.0192,25.0258,4400.0
2009-07-09 12:00:00,37.72,37.75,37.71,37.73,5000.0,25.0125,25.0324,25.0059,25.0192,5000.0
2009-07-09 12:05:00,37.73,37.78,37.73,37.77,2300.0,25.0192,25.0523,25.0192,25.0457,2300.0
2009-07-09 12:10:00,37.76,37.76,37.74,37.74,1200.0,25.0391,25.0391,25.0258,25.0258,1200.0
2009-07-09 12:15:00,37.77,37.8,37.77,37.8,1200.0,25.0457,25.0656,25.0457,25.0656,1200.0
2009-07-09 12:20:00,37.82,37.88,37.81,37.85,3000.0,25.0789,25.1186,25.0722,25.0987,3000.0
2009-07-09 12:25:00,37.84,37.87,37.83,37.85,7000.0,25.0921,25.112,25.0855,25.0987,7000.0
2009-07-09 12:30:00,37.85,37.85,37.84,37.85,1800.0,25.0987,25.0987,25.0921,25.0987,1800.0
2009-07-09 12:35:00,37.83,37.9,37.83,37.86,2200.0,25.0855,25.1319,25.0855,25.1054,2200.0
2009-07-09 12:40:00,37.86,37.88,37.83,37.86,5800.0,25.1054,25.1186,25.0855,25.1054,5800.0
2009-07-09 12:45:00,37.83,37.85,37.82,37.82,2000.0,25.0855,25.0987,25.0789,25.0789,2000.0
2009-07-09 12:50:00,37.81,37.86,37.78,37.86,2800.0,25.0722,25.1054,25.0523,25.1054,2800.0
2009-07-09 12:55:00,37.87,37.87,37.85,37.85,900.0,25.112,25.112,25.0987,25.0987,900.0
2009-07-09 13:00:00,37.86,37.86,37.73,37.75,2900.0,25.1054,25.1054,25.0192,25.0324,2900.0
2009-07-09 13:05:00,37.75,37.82,37.75,37.81,17800.0,25.0324,25.0789,25.0324,25.0722,17800.0
2009-07-09 13:10:00,37.83,37.94,37.83,37.89,22500.0,25.0855,25.1584,25.0855,25.1253,22500.0
2009-07-09 13:15:00,37.9,37.91,37.87,37.88,8900.0,25.1319,25.1385,25.112,25.1186,8900.0
2009-07-09 13:20:00,37.89,37.9,37.82,37.84,25700.0,25.1253,25.1319,25.0789,25.0921,25700.0
2009-07-09 13:25:00,37.82,37.87,37.82,37.87,16000.0,25.0789,25.112,25.0789,25.112,16000.0
2009-07-09 13:30:00,37.88,37.91,37.81,37.81,16900.0,25.1186,25.1385,25.0722,25.0722,16900.0
2009-07-09 13:35:00,37.83,37.83,37.81,37.82,1900.0,25.0855,25.0855,25.0722,25.0789,1900.0
2009-07-09 13:40:00,37.83,37.87,37.8,37.86,15000.0,25.0855,25.112,25.0656,25.1054,15000.0
2009-07-09 13:45:00,37.86,37.88,37.82,37.85,6100.0,25.1054,25.1186,25.0789,25.0987,6100.0
2009-07-09 13:50:00,37.86,37.86,37.83,37.83,2100.0,25.1054,25.1054,25.0855,25.0855,2100.0
2009-07-09 13:55:00,37.83,37.86,37.83,37.86,1100.0,25.0855,25.1054,25.0855,25.1054,1100.0
2009-07-09 14:00:00,37.87,37.87,37.84,37.85,7200.0,25.112,25.112,25.0921,25.0987,7200.0
2009-07-09 14:05:00,37.87,37.87,37.86,37.87,1600.0,25.112,25.112,25.1054,25.112,1600.0
2009-07-09 14:10:00,37.86,37.91,37.86,37.91,5600.0,25.1054,25.1385,25.1054,25.1385,5600.0
2009-07-09 14:15:00,37.91,37.96,37.91,37.94,4400.0,25.1385,25.1717,25.1385,25.1584,4400.0
2009-07-09 14:20:00,37.96,37.96,37.94,37.94,3300.0,25.1717,25.1717,25.1584,25.1584,3300.0
2009-07-09 14:25:00,37.98,37.98,37.93,37.95,4100.0,25.185,25.185,25.1518,25.1651,4100.0
2009-07-09 14:30:00,37.93,37.97,37.93,37.93,3100.0,25.1518,25.1783,25.1518,25.1518,3100.0
2009-07-09 14:35:00,37.93,37.95,37.93,37.95,1500.0,25.1518,25.1651,25.1518,25.1651,1500.0
2009-07-09 14:40:00,37.93,37.93,37.89,37.9,3600.0,25.1518,25.1518,25.1253,25.1319,3600.0
2009-07-09 14:45:00,37.89,37.9,37.88,37.9,700.0,25.1253,25.1319,25.1186,25.1319,700.0
2009-07-09 14:50:00,37.9,37.92,37.9,37.92,1100.0,25.1319,25.1452,25.1319,25.1452,1100.0
2009-07-09 14:55:00,37.89,37.89,37.8,37.81,2800.0,25.1253,25.1253,25.0656,25.0722,2800.0
2009-07-09 15:00:00,37.81,37.81,37.73,37.79,4900.0,25.0722,25.0722,25.0192,25.059,4900.0
2009-07-09 15:05:00,37.78,37.81,37.74,37.76,2800.0,25.0523,25.0722,25.0258,25.0391,2800.0
2009-07-09 15:10:00,37.77,37.79,37.77,37.79,300.0,25.0457,25.059,25.0457,25.059,300.0
2009-07-09 15:15:00,37.78,37.83,37.77,37.82,6000.0,25.0523,25.0855,25.0457,25.0789,6000.0
2009-07-09 15:20:00,37.81,37.81,37.72,37.75,4300.0,25.0722,25.0722,25.0125,25.0324,4300.0
2009-07-09 15:25:00,37.7,37.72,37.68,37.72,5300.0,24.9993,25.0125,24.986,25.0125,5300.0
2009-07-09 15:30:00,37.71,37.72,37.63,37.67,7000.0,25.0059,25.0125,24.9529,24.9794,7000.0
2009-07-09 15:35:00,37.68,37.68,37.62,37.66,4600.0,24.986,24.986,24.9462,24.9728,4600.0
2009-07-09 15:40:00,37.68,37.75,37.68,37.71,8300.0,24.986,25.0324,24.986,25.0059,8300.0
2009-07-09 15:45:00,37.69,37.79,37.69,37.77,223300.0,24.9927,25.059,24.9927,25.0457,223300.0
2009-07-09 15:50:00,37.75,37.76,37.67,37.7,27100.0,25.0324,25.0391,24.9794,24.9993,27100.0
2009-07-09 15:55:00,37.68,37.71,37.64,37.7,5600.0,24.986,25.0059,24.9595,24.9993,5600.0
2009-07-10 09:30:00,37.46,37.47,37.39,37.47,6300.0,24.8401,24.8468,24.7937,24.8468,6300.0
2009-07-10 09:35:00,37.45,37.48,37.39,37.46,3100.0,24.8335,24.8534,24.7937,24.8401,3100.0
2009-07-10 09:40:00,37.49,37.51,37.47,37.47,1800.0,24.86,24.8733,24.8468,24.8468,1800.0
2009-07-10 09:45:00,37.48,37.52,37.48,37.5,3100.0,24.8534,24.8799,24.8534,24.8667,3100.0
2009-07-10 09:50:00,37.58,37.65,37.57,37.63,6200.0,24.9197,24.9661,24.9131,24.9529,6200.0
2009-07-10 09:55:00,37.59,37.65,37.39,37.45,21700.0,24.9263,24.9661,24.7937,24.8335,21700.0
2009-07-10 10:00:00,37.65,37.65,37.32,37.44,13000.0,24.9661,24.9661,24.7473,24.8269,13000.0
2009-07-10 10:05:00,37.42,37.45,37.37,37.4,14700.0,24.8136,24.8335,24.7805,24.8003,14700.0
2009-07-10 10:10:00,37.41,37.56,37.39,37.56,6800.0,24.807,24.9064,24.7937,24.9064,6800.0
2009-07-10 10:15:00,37.56,37.59,37.5,37.55,1300.0,24.9064,24.9263,24.8667,24.8998,1300.0
2009-07-10 10:20:00,37.54,37.58,37.53,37.54,3600.0,24.8932,24.9197,24.8866,24.8932,3600.0
2009-07-10 10:25:00,37.54,37.56,37.53,37.53,800.0,24.8932,24.9064,24.8866,24.8866,800.0
2009-07-10 10:30:00,37.52,37.52,37.52,37.52,500.0,24.8799,24.8799,24.8799,24.8799,500.0
2009-07-10 10:35:00,37.52,37.54,37.5,37.5,1800.0,24.8799,24.8932,24.8667,24.8667,1800.0
2009-07-10 10:40:00,37.45,37.45,37.41,37.41,3300.0,24.8335,24.8335,24.807,24.807,3300.0
2009-07-10 10:45:00,37.41,37.5,37.41,37.48,3000.0,24.807,24.8667,24.807,24.8534,3000.0
2009-07-10 10:50:00,37.48,37.5,37.42,37.44,5800.0,24.8534,24.8667,24.8136,24.8269,5800.0
2009-07-10 10:55:00,37.46,37.48,37.44,37.44,1300.0,24.8401,24.8534,24.8269,24.8269,1300.0
2009-07-10 11:00:00,37.42,37.42,37.35,37.37,4200.0,24.8136,24.8136,24.7672,24.7805,4200.0
2009-07-10 11:05:00,37.36,37.41,37.36,37.39,1800.0,24.7738,24.807,24.7738,24.7937,1800.0
2009-07-10 11:10:00,37.36,37.36,37.33,37.36,3300.0,24.7738,24.7738,24.7539,24.7738,3300.0
2009-07-10 11:15:00,37.35,37.35,37.26,37.29,3600.0,24.7672,24.7672,24.7075,24.7274,3600.0
2009-07-10 11:20:00,37.27,37.29,37.25,37.26,1000.0,24.7141,24.7274,24.7009,24.7075,1000.0
2009-07-10 11:25:00,37.26,37.26,37.21,37.26,9100.0,24.7075,24.7075,24.6744,24.7075,9100.0
2009-07-10 11:30:00,37.25,37.29,37.21,37.29,1900.0,24.7009,24.7274,24.6744,24.7274,1900.0
2009-07-10 11:35:00,37.27,37.27,37.21,37.21,1900.0,24.7141,24.7141,24.6744,24.6744,1900.0
2009-07-10 11:40:00,37.22,37.24,37.21,37.21,1400.0,24.681,24.6943,24.6744,24.6744,1400.0
2009-07-10 11:45:00,37.21,37.26,37.21,37.26,1800.0,24.6744,24.7075,24.6744,24.7075,1800.0
2009-07-10 11:50:00,37.25,37.29,37.25,37.29,3100.0,24.7009,24.7274,24.7009,24.7274,3100.0
2009-07-10 11:55:00,37.27,37.27,37.25,37.26,1400.0,24.7141,24.7141,24.7009,24.7075,1400.0
2009-07-10 12:00:00,37.27,37.29,37.27,37.28,1100.0,24.7141,24.7274,24.7141,24.7208,1100.0
2009-07-10 12:05:00,37.32,37.36,37.31,37.36,1900.0,24.7473,24.7738,24.7407,24.7738,1900.0
2009-07-10 12:10:00,37.34,37.38,37.34,37.38,1600.0,24.7606,24.7871,24.7606,24.7871,1600.0
2009-07-10 12:15:00,37.4,37.4,37.4,37.4,1100.0,24.8003,24.8003,24.8003,24.8003,1100.0
2009-07-10 12:20:00,37.38,37.38,37.37,37.37,2000.0,24.7871,24.7871,24.7805,24.7805,2000.0
2009-07-10 12:25:00,37.36,37.39,37.35,37.37,1200.0,24.7738,24.7937,24.7672,24.7805,1200.0
2009-07-10 12:30:00,37.34,37.35,37.34,37.35,600.0,24.7606,24.7672,24.7606,24.7672,600.0
2009-07-10 12:35:00,37.34,37.41,37.33,37.41,2100.0,24.7606,24.807,24.7539,24.807,2100.0
2009-07-10 12:40:00,37.43,37.44,37.4,37.42,13400.0,24.8202,24.8269,24.8003,24.8136,13400.0
2009-07-10 12:45:00,37.46,37.49,37.44,37.47,1600.0,24.8401,24.86,24.8269,24.8468,1600.0
2009-07-10 12:50:00,37.46,37.46,37.45,37.45,200.0,24.8401,24.8401,24.8335,24.8335,200.0
2009-07-10 12:55:00,37.46,37.46,37.42,37.43,900.0,24.8401,24.8401,24.8136,24.8202,900.0
2009-07-10 13:00:00,37.44,37.47,37.44,37.47,2200.0,24.8269,24.8468,24.8269,24.8468,2200.0
2009-07-10 13:05:00,37.47,37.47,37.43,37.44,1600.0,24.8468,24.8468,24.8202,24.8269,1600.0
2009-07-10 13:10:00,37.44,37.45,37.43,37.45,1100.0,24.8269,24.8335,24.8202,24.8335,1100.0
2009-07-10 13:15:00,37.47,37.47,37.44,37.47,1800.0,24.8468,24.8468,24.8269,24.8468,1800.0
2009-07-10 13:20:00,37.48,37.48,37.44,37.46,2800.0,24.8534,24.8534,24.8269,24.8401,2800.0
2009-07-10 13:25:00,37.44,37.44,37.42,37.43,10100.0,24.8269,24.8269,24.8136,24.8202,10100.0
2009-07-10 13:30:00,37.42,37.43,37.42,37.42,5900.0,24.8136,24.8202,24.8136,24.8136,5900.0
2009-07-10 13:35:00,37.43,37.44,37.43,37.44,1500.0,24.8202,24.8269,24.8202,24.8269,1500.0
2009-07-10 13:40:00,37.46,37.54,37.46,37.54,7300.0,24.8401,24.8932,24.8401,24.8932,7300.0
2009-07-10 13:45:00,37.53,37.54,37.5,37.51,1500.0,24.8866,24.8932,24.8667,24.8733,1500.0
2009-07-10 13:50:00,37.49,37.53,37.49,37.52,6700.0,24.86,24.8866,24.86,24.8799,6700.0
2009-07-10 13:55:00,37.5,37.5,37.5,37.5,100.0,24.8667,24.8667,24.8667,24.8667,100.0
2009-07-10 14:00:00,37.53,37.54,37.48,37.49,2500.0,24.8866,24.8932,24.8534,24.86,2500.0
2009-07-10 14:05:00,37.51,37.51,37.47,37.48,1700.0,24.8733,24.8733,24.8468,24.8534,1700.0
2009-07-10 14:10:00,37.46,37.46,37.46,37.46,100.0,24.8401,24.8401,24.8401,24.8401,100.0
2009-07-10 14:15:00,37.46,37.46,37.46,37.46,0.0,24.8401,24.8401,24.8401,24.8401,0.0
2009-07-10 14:20:00,37.5,37.5,37.43,37.43,17400.0,24.8667,24.8667,24.8202,24.8202,17400.0
2009-07-10 14:25:00,37.4,37.4,37.38,37.4,2300.0,24.8003,24.8003,24.7871,24.8003,2300.0
2009-07-10 14:30:00,37.43,37.44,37.43,37.44,200.0,24.8202,24.8269,24.8202,24.8269,200.0
2009-07-10 14:35:00,37.42,37.43,37.42,37.43,1500.0,24.8136,24.8202,24.8136,24.8202,1500.0
2009-07-10 14:40:00,37.44,37.46,37.41,37.43,4400.0,24.8269,24.8401,24.807,24.8202,4400.0
2009-07-10 14:45:00,37.43,37.46,37.39,37.46,9200.0,24.8202,24.8401,24.7937,24.8401,9200.0
2009-07-10 14:50:00,37.44,37.45,37.41,37.41,4500.0,24.8269,24.8335,24.807,24.807,4500.0
2009-07-10 14:55:00,37.41,37.45,37.4,37.4,4400.0,24.807,24.8335,24.8003,24.8003,4400.0
2009-07-10 15:00:00,37.41,37.44,37.37,37.39,5400.0,24.807,24.8269,24.7805,24.7937,5400.0
2009-07-10 15:05:00,37.4,37.44,37.38,37.39,13200.0,24.8003,24.8269,24.7871,24.7937,13200.0
2009-07-10 15:10:00,37.37,37.45,37.37,37.45,3700.0,24.7805,24.8335,24.7805,24.8335,3700.0
2009-07-10 15:15:00,37.45,37.5,37.45,37.48,1300.0,24.8335,24.8667,24.8335,24.8534,1300.0
2009-07-10 15:20:00,37.5,37.5,37.39,37.41,4900.0,24.8667,24.8667,24.7937,24.807,4900.0
2009-07-10 15:25:00,37.42,37.43,37.39,37.4,7600.0,24.8136,24.8202,24.7937,24.8003,7600.0
2009-07-10 15:30:00,37.4,37.42,37.4,37.4,2800.0,24.8003,24.8136,24.8003,24.8003,2800.0
2009-07-10 15:35:00,37.4,37.45,37.4,37.44,3800.0,24.8003,24.8335,24.8003,24.8269,3800.0
2009-07-10 15:40:00,37.44,37.48,37.4,37.44,13600.0,24.8269,24.8534,24.8003,24.8269,13600.0
2009-07-10 15:45:00,37.47,37.6,37.46,37.57,17900.0,24.8468,24.933,24.8401,24.9131,17900.0
2009-07-10 15:50:00,37.56,37.57,37.49,37.52,8100.0,24.9064,24.9131,24.86,24.8799,8100.0
2009-07-10 15:55:00,37.52,37.54,37.47,37.47,18900.0,24.8799,24.8932,24.8468,24.8468,18900.0
2009-07-13 09:30:00,37.63,37.78,37.63,37.76,51400.0,24.9529,25.0523,24.9529,25.0391,51400.0
2009-07-13 09:35:00,37.73,37.86,37.72,37.78,15600.0,25.0192,25.1054,25.0125,25.0523,15600.0
2009-07-13 09:40:00,37.7,37.75,37.66,37.75,3100.0,24.9993,25.0324,24.9728,25.0324,3100.0
2009-07-13 09:45:00,37.75,37.75,37.7,37.71,2500.0,25.0324,25.0324,24.9993,25.0059,2500.0
2009-07-13 09:50:00,37.73,37.73,37.62,37.62,3400.0,25.0192,25.0192,24.9462,24.9462,3400.0
2009-07-13 09:55:00,37.65,37.67,37.61,37.61,7200.0,24.9661,24.9794,24.9396,24.9396,7200.0
2009-07-13 10:00:00,37.61,37.63,37.47,37.47,2700.0,24.9396,24.9529,24.8468,24.8468,2700.0
2009-07-13 10:05:00,37.48,37.52,37.45,37.45,2600.0,24.8534,24.8799,24.8335,24.8335,2600.0
2009-07-13 10:10:00,37.47,37.51,37.47,37.51,1800.0,24.8468,24.8733,24.8468,24.8733,1800.0
2009-07-13 10:15:00,37.51,37.57,37.51,37.54,5800.0,24.8733,24.9131,24.8733,24.8932,5800.0
2009-07-13 10:20:00,37.55,37.56,37.53,37.56,600.0,24.8998,24.9064,24.8866,24.9064,600.0
2009-07-13 10:25:00,37.56,37.65,37.56,37.64,4400.0,24.9064,24.9661,24.9064,24.9595,4400.0
2009-07-13 10:30:00,37.72,37.81,37.68,37.73,5000.0,25.0125,25.0722,24.986,25.0192,5000.0
2009-07-13 10:35:00,37.72,37.8,37.72,37.76,2100.0,25.0125,25.0656,25.0125,25.0391,2100.0
2009-07-13 10:40:00,37.76,37.79,37.74,37.74,1900.0,25.0391,25.059,25.0258,25.0258,1900.0
2009-07-13 10:45:00,37.74,37.78,37.72,37.78,2500.0,25.0258,25.0523,25.0125,25.0523,2500.0
2009-07-13 10:50:00,37.78,37.81,37.75,37.8,4500.0,25.0523,25.0722,25.0324,25.0656,4500.0
2009-07-13 10:55:00,37.8,37.91,37.8,37.89,6300.0,25.0656,25.1385,25.0656,25.1253,6300.0
2009-07-13 11:00:00,37.92,37.93,37.88,37.88,4300.0,25.1452,25.1518,25.1186,25.1186,4300.0
2009-07-13 11:05:00,37.9,37.9,37.86,37.88,3500.0,25.1319,25.1319,25.1054,25.1186,3500.0
2009-07-13 11:10:00,37.87,37.91,37.87,37.88,1000.0,25.112,25.1385,25.112,25.1186,1000.0
2009-07-13 11:15:00,37.85,37.87,37.85,37.87,700.0,25.0987,25.112,25.0987,25.112,700.0
2009-07-13 11:20:00,37.89,37.92,37.87,37.92,400.0,25.1253,25.1452,25.112,25.1452,400.0
2009-07-13 11:25:00,37.9,37.9,37.9,37.9,1100.0,25.1319,25.1319,25.1319,25.1319,1100.0
2009-07-13 11:30:00,37.96,38.14,37.96,38.13,10300.0,25.1717,25.2911,25.1717,25.2844,10300.0
2009-07-13 11:35:00,38.12,38.17,38.11,38.12,17600.0,25.2778,25.3109,25.2712,25.2778,17600.0
2009-07-13 11:40:00,38.12,38.14,38.11,38.13,4300.0,25.2778,25.2911,25.2712,25.2844,4300.0
2009-07-13 11:45:00,38.18,38.23,38.16,38.18,6100.0,25.3176,25.3507,25.3043,25.3176,6100.0
2009-07-13 11:50:00,38.22,38.22,38.18,38.21,3700.0,25.3441,25.3441,25.3176,25.3375,3700.0
2009-07-13 11:55:00,38.19,38.2,38.18,38.2,1500.0,25.3242,25.3308,25.3176,25.3308,1500.0
2009-07-13 12:00:00,38.22,38.22,38.18,38.18,700.0,25.3441,25.3441,25.3176,25.3176,700.0
2009-07-13 12:05:00,38.16,38.16,38.16,38.16,900.0,25.3043,25.3043,25.3043,25.3043,900.0
2009-07-13 12:10:00,38.16,38.2,38.16,38.2,3300.0,25.3043,25.3308,25.3043,25.3308,3300.0
2009-07-13 12:15:00,38.18,38.2,38.17,38.17,2300.0,25.3176,25.3308,25.3109,25.3109,2300.0
2009-07-13 12:20:00,38.16,38.17,38.16,38.17,800.0,25.3043,25.3109,25.3043,25.3109,800.0
2009-07-13 12:25:00,38.19,38.19,38.16,38.19,2300.0,25.3242,25.3242,25.3043,25.3242,2300.0
2009-07-13 12:30:00,38.2,38.21,38.18,38.18,8400.0,25.3308,25.3375,25.3176,25.3176,8400.0
2009-07-13 12:35:00,38.14,38.17,38.14,38.17,6600.0,25.2911,25.3109,25.2911,25.3109,6600.0
2009-07-13 12:40:00,38.18,38.21,38.18,38.21,9200.0,25.3176,25.3375,25.3176,25.3375,9200.0
2009-07-13 12:45:00,38.21,38.24,38.16,38.22,24700.0,25.3375,25.3574,25.3043,25.3441,24700.0
2009-07-13 12:50:00,38.21,38.22,38.17,38.19,31000.0,25.3375,25.3441,25.3109,25.3242,31000.0
2009-07-13 12:55:00,38.18,38.2,38.17,38.18,4000.0,25.3176,25.3308,25.3109,25.3176,4000.0
2009-07-13 13:00:00,38.18,38.24,38.18,38.23,8300.0,25.3176,25.3574,25.3176,25.3507,8300.0
2009-07-13 13:05:00,38.22,38.29,38.22,38.29,1400.0,25.3441,25.3905,25.3441,25.3905,1400.0
2009-07-13 13:10:00,38.28,38.29,38.24,38.29,4200.0,25.3839,25.3905,25.3574,25.3905,4200.0
2009-07-13 13:15:00,38.28,38.32,38.28,38.31,5900.0,25.3839,25.4104,25.3839,25.4038,5900.0
2009-07-13 13:20:00,38.31,38.34,38.3,38.3,800.0,25.4038,25.4237,25.3971,25.3971,800.0
2009-07-13 13:25:00,38.33,38.33,38.3,38.32,2800.0,25.417,25.417,25.3971,25.4104,2800.0
2009-07-13 13:30:00,38.32,38.32,38.27,38.27,2100.0,25.4104,25.4104,25.3773,25.3773,2100.0
2009-07-13 13:35:00,38.27,38.3,38.27,38.28,1900.0,25.3773,25.3971,25.3773,25.3839,1900.0
2009-07-13 13:40:00,38.27,38.27,38.27,38.27,100.0,25.3773,25.3773,25.3773,25.3773,100.0
2009-07-13 13:45:00,38.3,38.32,38.28,38.28,2000.0,25.3971,25.4104,25.3839,25.3839,2000.0
2009-07-13 13:50:00,38.27,38.3,38.26,38.28,4000.0,25.3773,25.3971,25.3706,25.3839,4000.0
2009-07-13 13:55:00,38.29,38.29,38.25,38.28,1700.0,25.3905,25.3905,25.364,25.3839,1700.0
2009-07-13 14:00:00,38.29,38.3,38.25,38.26,2600.0,25.3905,25.3971,25.364,25.3706,2600.0
2009-07-13 14:05:00,38.28,38.3,38.25,38.25,1200.0,25.3839,25.3971,25.364,25.364,1200.0
2009-07-13 14:10:00,38.27,38.3,38.27,38.28,2900.0,25.3773,25.3971,25.3773,25.3839,2900.0
2009-07-13 14:15:00,38.28,38.3,38.27,38.28,2100.0,25.3839,25.3971,25.3773,25.3839,2100.0
2009-07-13 14:20:00,38.3,38.38,38.3,38.36,1900.0,25.3971,25.4502,25.3971,25.4369,1900.0
2009-07-13 14:25:00,38.35,38.35,38.34,38.34,4600.0,25.4303,25.4303,25.4237,25.4237,4600.0
2009-07-13 14:30:00,38.35,38.36,38.33,38.36,16800.0,25.4303,25.4369,25.417,25.4369,16800.0
2009-07-13 14:35:00,38.36,38.38,38.34,38.35,6000.0,25.4369,25.4502,25.4237,25.4303,6000.0
2009-07-13 14:40:00,38.33,38.34,38.3,38.34,8900.0,25.417,25.4237,25.3971,25.4237,8900.0
2009-07-13 14:45:00,38.32,38.32,38.29,38.29,12200.0,25.4104,25.4104,25.3905,25.3905,12200.0
2009-07-13 14:50:00,38.33,38.38,38.31,38.31,13500.0,25.417,25.4502,25.4038,25.4038,13500.0
2009-07-13 14:55:00,38.32,38.35,38.28,38.33,4200.0,25.4104,25.4303,25.3839,25.417,4200.0
2009-07-13 15:00:00,38.31,38.36,38.31,38.35,4800.0,25.4038,25.4369,25.4038,25.4303,4800.0
2009-07-13 15:05:00,38.35,38.37,38.34,38.35,3300.0,25.4303,25.4436,25.4237,25.4303,3300.0
2009-07-13 15:10:00,38.36,38.42,38.36,38.36,12200.0,25.4369,25.4767,25.4369,25.4369,12200.0
2009-07-13 15:15:00,38.36,38.37,38.31,38.37,3800.0,25.4369,25.4436,25.4038,25.4436,3800.0
2009-07-13 15:20:00,38.37,38.37,38.31,38.37,3700.0,25.4436,25.4436,25.4038,25.4436,3700.0
2009-07-13 15:25:00,38.37,38.39,38.36,38.37,4600.0,25.4436,25.4568,25.4369,25.4436,4600.0
2009-07-13 15:30:00,38.34,38.44,38.32,38.42,8800.0,25.4237,25.49,25.4104,25.4767,8800.0
2009-07-13 15:35:00,38.41,38.47,38.38,38.47,8400.0,25.4701,25.5099,25.4502,25.5099,8400.0
2009-07-13 15:40:00,38.48,38.58,38.48,38.53,60300.0,25.5165,25.5828,25.5165,25.5497,60300.0
2009-07-13 15:45:00,38.52,38.54,38.48,38.49,2100.0,25.543,25.5563,25.5165,25.5231,2100.0
2009-07-13 15:50:00,38.51,38.57,38.48,38.55,7400.0,25.5364,25.5762,25.5165,25.5629,7400.0
2009-07-13 15:55:00,38.55,38.58,38.52,38.55,12700.0,25.5629,25.5828,25.543,25.5629,12700.0
2009-07-14 09:30:00,38.74,38.74,38.65,38.65,5500.0,25.6889,25.6889,25.6292,25.6292,5500.0
2009-07-14 09:35:00,38.77,38.8,38.7,38.72,2700.0,25.7088,25.7287,25.6624,25.6757,2700.0
2009-07-14 09:40:00,38.7,38.7,38.62,38.62,6700.0,25.6624,25.6624,25.6093,25.6093,6700.0
2009-07-14 09:45:00,38.62,38.64,38.57,38.63,3600.0,25.6093,25.6226,25.5762,25.616,3600.0
2009-07-14 09:50:00,38.62,38.68,38.54,38.59,3400.0,25.6093,25.6491,25.5563,25.5895,3400.0
2009-07-14 09:55:00,38.57,38.6,38.52,38.52,5100.0,25.5762,25.5961,25.543,25.543,5100.0
2009-07-14 10:00:00,38.6,38.63,38.57,38.58,8200.0,25.5961,25.616,25.5762,25.5828,8200.0
2009-07-14 10:05:00,38.57,38.67,38.57,38.66,2400.0,25.5762,25.6425,25.5762,25.6359,2400.0
2009-07-14 10:10:00,38.62,38.65,38.6,38.61,1300.0,25.6093,25.6292,25.5961,25.6027,1300.0
2009-07-14 10:15:00,38.64,38.64,38.58,38.6,2600.0,25.6226,25.6226,25.5828,25.5961,2600.0
2009-07-14 10:20:00,38.59,38.59,38.52,38.59,6700.0,25.5895,25.5895,25.543,25.5895,6700.0
2009-07-14 10:25:00,38.61,38.61,38.58,38.59,1200.0,25.6027,25.6027,25.5828,25.5895,1200.0
2009-07-14 10:30:00,38.62,38.62,38.55,38.55,2600.0,25.6093,25.6093,25.5629,25.5629,2600.0
2009-07-14 10:35:00,38.52,38.52,38.46,38.48,12200.0,25.543,25.543,25.5032,25.5165,12200.0
2009-07-14 10:40:00,38.47,38.49,38.43,38.47,3700.0,25.5099,25.5231,25.4834,25.5099,3700.0
2009-07-14 10:45:00,38.45,38.47,38.41,38.47,5500.0,25.4966,25.5099,25.4701,25.5099,5500.0
2009-07-14 10:50:00,38.5,38.51,38.49,38.49,900.0,25.5298,25.5364,25.5231,25.5231,900.0
2009-07-14 10:55:00,38.49,38.54,38.48,38.52,1100.0,25.5231,25.5563,25.5165,25.543,1100.0
2009-07-14 11:00:00,38.52,38.54,38.51,38.53,2900.0,25.543,25.5563,25.5364,25.5497,2900.0
2009-07-14 11:05:00,38.58,38.6,38.56,38.57,1500.0,25.5828,25.5961,25.5696,25.5762,1500.0
2009-07-14 11:10:00,38.57,38.6,38.57,38.58,400.0,25.5762,25.5961,25.5762,25.5828,400.0
2009-07-14 11:15:00,38.62,38.68,38.62,38.65,3100.0,25.6093,25.6491,25.6093,25.6292,3100.0
2009-07-14 11:20:00,38.66,38.68,38.66,38.66,4000.0,25.6359,25.6491,25.6359,25.6359,4000.0
2009-07-14 11:25:00,38.68,38.75,38.67,38.73,3800.0,25.6491,25.6955,25.6425,25.6823,3800.0
2009-07-14 11:30:00,38.7,38.74,38.67,38.73,3100.0,25.6624,25.6889,25.6425,25.6823,3100.0
2009-07-14 11:35:00,38.78,38.78,38.73,38.77,600.0,25.7154,25.7154,25.6823,25.7088,600.0
2009-07-14 11:40:00,38.76,38.77,38.75,38.76,1000.0,25.7022,25.7088,25.6955,25.7022,1000.0
2009-07-14 11:45:00,38.77,38.77,38.75,38.77,1300.0,25.7088,25.7088,25.6955,25.7088,1300.0
2009-07-14 11:50:00,38.79,38.82,38.79,38.79,11700.0,25.7221,25.742,25.7221,25.7221,11700.0
2009-07-14 11:55:00,38.81,38.82,38.77,38.79,2700.0,25.7353,25.742,25.7088,25.7221,2700.0
2009-07-14 12:00:00,38.76,38.77,38.75,38.77,900.0,25.7022,25.7088,25.6955,25.7088,900.0
2009-07-14 12:05:00,38.79,38.79,38.79,38.79,300.0,25.7221,25.7221,25.7221,25.7221,300.0
2009-07-14 12:10:00,38.77,38.78,38.73,38.73,1200.0,25.7088,25.7154,25.6823,25.6823,1200.0
2009-07-14 12:15:00,38.74,38.75,38.7,38.7,6000.0,25.6889,25.6955,25.6624,25.6624,6000.0
2009-07-14 12:20:00,38.69,38.69,38.61,38.64,5800.0,25.6558,25.6558,25.6027,25.6226,5800.0
2009-07-14 12:25:00,38.63,38.65,38.63,38.65,5700.0,25.616,25.6292,25.616,25.6292,5700.0
2009-07-14 12:30:00,38.66,38.68,38.64,38.64,1200.0,25.6359,25.6491,25.6226,25.6226,1200.0
2009-07-14 12:35:00,38.65,38.66,38.62,38.64,3300.0,25.6292,25.6359,25.6093,25.6226,3300.0
2009-07-14 12:40:00,38.67,38.67,38.62,38.64,1900.0,25.6425,25.6425,25.6093,25.6226,1900.0
2009-07-14 12:45:00,38.65,38.71,38.62,38.71,5900.0,25.6292,25.669,25.6093,25.669,5900.0
2009-07-14 12:50:00,38.72,38.72,38.68,38.68,1700.0,25.6757,25.6757,25.6491,25.6491,1700.0
2009-07-14 12:55:00,38.68,38.71,38.68,38.7,2800.0,25.6491,25.669,25.6491,25.6624,2800.0
2009-07-14 13:00:00,38.71,38.74,38.7,38.74,1900.0,25.669,25.6889,25.6624,25.6889,1900.0
2009-07-14 13:05:00,38.74,38.76,38.7,38.7,3000.0,25.6889,25.7022,25.6624,25.6624,3000.0
2009-07-14 13:10:00,38.7,38.72,38.67,38.67,1800.0,25.6624,25.6757,25.6425,25.6425,1800.0
2009-07-14 13:15:00,38.68,38.69,38.64,38.64,4100.0,25.6491,25.6558,25.6226,25.6226,4100.0
2009-07-14 13:20:00,38.65,38.67,38.64,38.65,4100.0,25.6292,25.6425,25.6226,25.6292,4100.0
2009-07-14 13:25:00,38.68,38.68,38.68,38.68,700.0,25.6491,25.6491,25.6491,25.6491,700.0
2009-07-14 13:30:00,38.68,38.69,38.68,38.68,800.0,25.6491,25.6558,25.6491,25.6491,800.0
2009-07-14 13:35:00,38.69,38.72,38.68,38.69,2900.0,25.6558,25.6757,25.6491,25.6558,2900.0
2009-07-14 13:40:00,38.69,38.72,38.68,38.72,2000.0,25.6558,25.6757,25.6491,25.6757,2000.0
2009-07-14 13:45:00,38.72,38.74,38.71,38.71,2700.0,25.6757,25.6889,25.669,25.669,2700.0
2009-07-14 13:50:00,38.71,38.73,38.67,38.68,4800.0,25.669,25.6823,25.6425,25.6491,4800.0
2009-07-14 13:55:00,38.68,38.68,38.65,38.66,4300.0,25.6491,25.6491,25.6292,25.6359,4300.0
2009-07-14 14:00:00,38.65,38.65,38.58,38.58,12000.0,25.6292,25.6292,25.5828,25.5828,12000.0
2009-07-14 14:05:00,38.59,38.64,38.59,38.64,4500.0,25.5895,25.6226,25.5895,25.6226,4500.0
2009-07-14 14:10:00,38.61,38.69,38.61,38.67,3800.0,25.6027,25.6558,25.6027,25.6425,3800.0
2009-07-14 14:15:00,38.68,38.71,38.67,38.7,3600.0,25.6491,25.669,25.6425,25.6624,3600.0
2009-07-14 14:20:00,38.69,38.71,38.68,38.7,2300.0,25.6558,25.669,25.6491,25.6624,2300.0
2009-07-14 14:25:00,38.7,38.7,38.65,38.66,1300.0,25.6624,25.6624,25.6292,25.6359,1300.0
2009-07-14 14:30:00,38.65,38.68,38.61,38.68,5600.0,25.6292,25.6491,25.6027,25.6491,5600.0
2009-07-14 14:35:00,38.68,38.74,38.68,38.72,5300.0,25.6491,25.6889,25.6491,25.6757,5300.0
2009-07-14 14:40:00,38.75,38.76,38.72,38.76,4600.0,25.6955,25.7022,25.6757,25.7022,4600.0
2009-07-14 14:45:00,38.75,38.79,38.71,38.73,4500.0,25.6955,25.7221,25.669,25.6823,4500.0
2009-07-14 14:50:00,38.73,38.74,38.7,38.73,2600.0,25.6823,25.6889,25.6624,25.6823,2600.0
2009-07-14 14:55:00,38.73,38.74,38.7,38.72,2100.0,25.6823,25.6889,25.6624,25.6757,2100.0
2009-07-14 15:00:00,38.73,38.78,38.73,38.76,8200.0,25.6823,25.7154,25.6823,25.7022,8200.0
2009-07-14 15:05:00,38.75,38.77,38.71,38.75,7200.0,25.6955,25.7088,25.669,25.6955,7200.0
2009-07-14 15:10:00,38.74,38.81,38.74,38.76,4300.0,25.6889,25.7353,25.6889,25.7022,4300.0
2009-07-14 15:15:00,38.79,38.8,38.76,38.77,3200.0,25.7221,25.7287,25.7022,25.7088,3200.0
2009-07-14 15:20:00,38.75,38.79,38.75,38.76,2400.0,25.6955,25.7221,25.6955,25.7022,2400.0
2009-07-14 15:25:00,38.78,38.82,38.77,38.79,1200.0,25.7154,25.742,25.7088,25.7221,1200.0
2009-07-14 15:30:00,38.79,38.79,38.77,38.77,1000.0,25.7221,25.7221,25.7088,25.7088,1000.0
2009-07-14 15:35:00,38.77,38.81,38.77,38.81,5800.0,25.7088,25.7353,25.7088,25.7353,5800.0
2009-07-14 15:40:00,38.74,38.84,38.74,38.83,4800.0,25.6889,25.7552,25.6889,25.7486,4800.0
2009-07-14 15:45:00,38.84,38.84,38.78,38.8,1400.0,25.7552,25.7552,25.7154,25.7287,1400.0
2009-07-14 15:50:00,38.77,38.81,38.77,38.8,3700.0,25.7088,25.7353,25.7088,25.7287,3700.0
2009-07-14 15:55:00,38.83,38.86,38.82,38.84,8200.0,25.7486,25.7685,25.742,25.7552,8200.0
2009-07-15 09:30:00,39.39,39.44,39.34,39.37,9600.0,26.1199,26.1531,26.0868,26.1067,9600.0
2009-07-15 09:35:00,39.4,39.4,39.33,39.36,1400.0,26.1266,26.1266,26.0802,26.1,1400.0
2009-07-15 09:40:00,39.41,39.48,39.41,39.48,8100.0,26.1332,26.1796,26.1332,26.1796,8100.0
2009-07-15 09:45:00,39.48,39.49,39.44,39.47,2400.0,26.1796,26.1863,26.1531,26.173,2400.0
2009-07-15 09:50:00,39.47,39.48,39.42,39.43,7300.0,26.173,26.1796,26.1398,26.1465,7300.0
2009-07-15 09:55:00,39.45,39.51,39.45,39.49,7300.0,26.1597,26.1995,26.1597,26.1863,7300.0
2009-07-15 10:00:00,39.5,39.54,39.48,39.5,4000.0,26.1929,26.2194,26.1796,26.1929,4000.0
2009-07-15 10:05:00,39.5,39.53,39.49,39.5,5800.0,26.1929,26.2128,26.1863,26.1929,5800.0
2009-07-15 10:10:00,39.52,39.52,39.48,39.51,2500.0,26.2061,26.2061,26.1796,26.1995,2500.0
2009-07-15 10:15:00,39.51,39.52,39.51,39.51,500.0,26.1995,26.2061,26.1995,26.1995,500.0
2009-07-15 10:20:00,39.52,39.57,39.52,39.56,2700.0,26.2061,26.2393,26.2061,26.2327,2700.0
2009-07-15 10:25:00,39.56,39.61,39.56,39.6,8400.0,26.2327,26.2658,26.2327,26.2592,8400.0
2009-07-15 10:30:00,39.62,39.63,39.6,39.61,4500.0,26.2725,26.2791,26.2592,26.2658,4500.0
2009-07-15 10:35:00,39.6,39.63,39.6,39.63,3500.0,26.2592,26.2791,26.2592,26.2791,3500.0
2009-07-15 10:40:00,39.6,39.6,39.56,39.57,2600.0,26.2592,26.2592,26.2327,26.2393,2600.0
2009-07-15 10:45:00,39.59,39.6,39.58,39.6,500.0,26.2526,26.2592,26.2459,26.2592,500.0
2009-07-15 10:50:00,39.56,39.56,39.53,39.53,4700.0,26.2327,26.2327,26.2128,26.2128,4700.0
2009-07-15 10:55:00,39.54,39.55,39.53,39.54,1900.0,26.2194,26.226,26.2128,26.2194,1900.0
2009-07-15 11:00:00,39.54,39.59,39.54,39.59,2700.0,26.2194,26.2526,26.2194,26.2526,2700.0
2009-07-15 11:05:00,39.6,39.6,39.59,39.59,2700.0,26.2592,26.2592,26.2526,26.2526,2700.0
2009-07-15 11:10:00,39.58,39.6,39.58,39.58,2500.0,26.2459,26.2592,26.2459,26.2459,2500.0
2009-07-15 11:15:00,39.59,39.66,39.59,39.66,5300.0,26.2526,26.299,26.2526,26.299,5300.0
2009-07-15 11:20:00,39.66,39.7,39.66,39.67,3000.0,26.299,26.3255,26.299,26.3056,3000.0
2009-07-15 11:25:00,39.68,39.71,39.68,39.71,2200.0,26.3122,26.3321,26.3122,26.3321,2200.0
2009-07-15 11:30:00,39.7,39.77,39.7,39.76,1600.0,26.3255,26.3719,26.3255,26.3653,1600.0
2009-07-15 11:35:00,39.77,39.79,39.75,39.75,2200.0,26.3719,26.3852,26.3587,26.3587,2200.0
2009-07-15 11:40:00,39.76,39.78,39.74,39.74,3200.0,26.3653,26.3786,26.352,26.352,3200.0
2009-07-15 11:45:00,39.74,39.76,39.73,39.74,3000.0,26.352,26.3653,26.3454,26.352,3000.0
2009-07-15 11:50:00,39.74,39.77,39.74,39.77,300.0,26.352,26.3719,26.352,26.3719,300.0
2009-07-15 11:55:00,39.74,39.76,39.73,39.73,2600.0,26.352,26.3653,26.3454,26.3454,2600.0
2009-07-15 12:00:00,39.75,39.75,39.71,39.72,1500.0,26.3587,26.3587,26.3321,26.3388,1500.0
2009-07-15 12:05:00,39.71,39.73,39.71,39.73,2200.0,26.3321,26.3454,26.3321,26.3454,2200.0
2009-07-15 12:10:00,39.72,39.72,39.69,39.72,1700.0,26.3388,26.3388,26.3189,26.3388,1700.0
2009-07-15 12:15:00,39.75,39.77,39.74,39.76,1300.0,26.3587,26.3719,26.352,26.3653,1300.0
2009-07-15 12:20:00,39.76,39.76,39.76,39.76,400.0,26.3653,26.3653,26.3653,26.3653,400.0
2009-07-15 12:25:00,39.78,39.78,39.76,39.76,500.0,26.3786,26.3786,26.3653,26.3653,500.0
2009-07-15 12:30:00,39.77,39.81,39.76,39.8,1600.0,26.3719,26.3984,26.3653,26.3918,1600.0
2009-07-15 12:35:00,39.8,39.83,39.8,39.8,1900.0,26.3918,26.4117,26.3918,26.3918,1900.0
2009-07-15 12:40:00,39.78,39.8,39.77,39.78,2400.0,26.3786,26.3918,26.3719,26.3786,2400.0
2009-07-15 12:45:00,39.77,39.78,39.77,39.78,600.0,26.3719,26.3786,26.3719,26.3786,600.0
2009-07-15 12:50:00,39.77,39.81,39.77,39.77,2000.0,26.3719,26.3984,26.3719,26.3719,2000.0
2009-07-15 12:55:00,39.77,39.77,39.76,39.77,900.0,26.3719,26.3719,26.3653,26.3719,900.0
2009-07-15 13:00:00,39.77,39.79,39.77,39.79,300.0,26.3719,26.3852,26.3719,26.3852,300.0
2009-07-15 13:05:00,39.8,39.8,39.78,39.8,1500.0,26.3918,26.3918,26.3786,26.3918,1500.0
2009-07-15 13:10:00,39.8,39.8,39.8,39.8,900.0,26.3918,26.3918,26.3918,26.3918,900.0
2009-07-15 13:15:00,39.77,39.77,39.76,39.77,400.0,26.3719,26.3719,26.3653,26.3719,400.0
2009-07-15 13:20:00,39.8,39.82,39.8,39.81,800.0,26.3918,26.4051,26.3918,26.3984,800.0
2009-07-15 13:25:00,39.8,39.83,39.8,39.82,2000.0,26.3918,26.4117,26.3918,26.4051,2000.0
2009-07-15 13:30:00,39.83,39.86,39.83,39.85,2000.0,26.4117,26.4316,26.4117,26.425,2000.0
2009-07-15 13:35:00,39.82,39.85,39.82,39.85,1800.0,26.4051,26.425,26.4051,26.425,1800.0
2009-07-15 13:40:00,39.87,39.89,39.84,39.88,2600.0,26.4382,26.4515,26.4183,26.4449,2600.0
2009-07-15 13:45:00,39.87,39.9,39.86,39.9,5400.0,26.4382,26.4581,26.4316,26.4581,5400.0
2009-07-15 13:50:00,39.88,39.91,39.86,39.91,11400.0,26.4449,26.4648,26.4316,26.4648,11400.0
2009-07-15 13:55:00,39.9,39.92,39.9,39.91,700.0,26.4581,26.4714,26.4581,26.4648,700.0
2009-07-15 14:00:00,39.83,39.9,39.83,39.9,4500.0,26.4117,26.4581,26.4117,26.4581,4500.0
2009-07-15 14:05:00,39.91,39.96,39.91,39.92,4800.0,26.4648,26.4979,26.4648,26.4714,4800.0
2009-07-15 14:10:00,39.88,39.92,39.88,39.91,1900.0,26.4449,26.4714,26.4449,26.4648,1900.0
2009-07-15 14:15:00,39.9,39.93,39.89,39.9,4500.0,26.4581,26.478,26.4515,26.4581,4500.0
2009-07-15 14:20:00,39.9,39.98,39.89,39.98,4700.0,26.4581,26.5112,26.4515,26.5112,4700.0
2009-07-15 14:25:00,39.95,39.95,39.91,39.94,1600.0,26.4913,26.4913,26.4648,26.4847,1600.0
2009-07-15 14:30:00,39.97,40.0,39.97,39.99,1000.0,26.5045,26.5244,26.5045,26.5178,1000.0
2009-07-15 14:35:00,39.96,39.96,39.95,39.95,500.0,26.4979,26.4979,26.4913,26.4913,500.0
2009-07-15 14:40:00,39.98,40.02,39.95,39.97,5100.0,26.5112,26.5377,26.4913,26.5045,5100.0
2009-07-15 14:45:00,39.97,40.05,39.97,40.05,3800.0,26.5045,26.5576,26.5045,26.5576,3800.0
2009-07-15 14:50:00,40.05,40.05,40.03,40.03,2400.0,26.5576,26.5576,26.5443,26.5443,2400.0
2009-07-15 14:55:00,40.03,40.11,40.03,40.1,6100.0,26.5443,26.5974,26.5443,26.5907,6100.0
2009-07-15 15:00:00,40.06,40.08,40.05,40.08,1400.0,26.5642,26.5775,26.5576,26.5775,1400.0
2009-07-15 15:05:00,40.09,40.12,40.07,40.11,5200.0,26.5841,26.604,26.5709,26.5974,5200.0
2009-07-15 15:10:00,40.1,40.15,40.08,40.08,5500.0,26.5907,26.6239,26.5775,26.5775,5500.0
2009-07-15 15:15:00,40.08,40.1,40.08,40.1,800.0,26.5775,26.5907,26.5775,26.5907,800.0
2009-07-15 15:20:00,40.09,40.1,40.08,40.08,4000.0,26.5841,26.5907,26.5775,26.5775,4000.0
2009-07-15 15:25:00,40.05,40.06,39.99,40.01,2900.0,26.5576,26.5642,26.5178,26.5311,2900.0
2009-07-15 15:30:00,39.99,40.02,39.95,40.02,10400.0,26.5178,26.5377,26.4913,26.5377,10400.0
2009-07-15 15:35:00,39.99,40.06,39.99,40.05,4000.0,26.5178,26.5642,26.5178,26.5576,4000.0
2009-07-15 15:40:00,40.05,40.09,40.03,40.04,2900.0,26.5576,26.5841,26.5443,26.551,2900.0
2009-07-15 15:45:00,40.03,40.06,39.98,40.06,10700.0,26.5443,26.5642,26.5112,26.5642,10700.0
2009-07-15 15:50:00,40.07,40.16,40.06,40.16,11600.0,26.5709,26.6305,26.5642,26.6305,11600.0
2009-07-15 15:55:00,40.16,40.16,40.05,40.05,9600.0,26.6305,26.6305,26.5576,26.5576,9600.0
2009-07-16 09:30:00,39.94,39.95,39.83,39.91,13800.0,26.4847,26.4913,26.4117,26.4648,13800.0
2009-07-16 09:35:00,39.88,39.9,39.87,39.9,2000.0,26.4449,26.4581,26.4382,26.4581,2000.0
2009-07-16 09:40:00,39.97,40.02,39.97,40.02,600.0,26.5045,26.5377,26.5045,26.5377,600.0
2009-07-16 09:45:00,40.0,40.04,40.0,40.02,700.0,26.5244,26.551,26.5244,26.5377,700.0
2009-07-16 09:50:00,40.04,40.06,40.04,40.05,500.0,26.551,26.5642,26.551,26.5576,500.0
2009-07-16 09:55:00,40.06,40.06,39.98,40.01,700.0,26.5642,26.5642,26.5112,26.5311,700.0
2009-07-16 10:00:00,40.0,40.0,39.9,39.9,4000.0,26.5244,26.5244,26.4581,26.4581,4000.0
2009-07-16 10:05:00,39.8,39.82,39.73,39.79,7600.0,26.3918,26.4051,26.3454,26.3852,7600.0
2009-07-16 10:10:00,39.79,39.79,39.79,39.79,0.0,26.3852,26.3852,26.3852,26.3852,0.0
2009-07-16 10:15:00,39.86,39.86,39.86,39.86,1000.0,26.4316,26.4316,26.4316,26.4316,1000.0
2009-07-16 10:20:00,39.85,39.85,39.79,39.84,2900.0,26.425,26.425,26.3852,26.4183,2900.0
2009-07-16 10:25:00,39.92,39.92,39.89,39.9,400.0,26.4714,26.4714,26.4515,26.4581,400.0
2009-07-16 10:30:00,39.96,39.97,39.92,39.92,1500.0,26.4979,26.5045,26.4714,26.4714,1500.0
2009-07-16 10:35:00,39.94,39.99,39.94,39.97,2100.0,26.4847,26.5178,26.4847,26.5045,2100.0
2009-07-16 10:40:00,39.96,39.99,39.94,39.96,1300.0,26.4979,26.5178,26.4847,26.4979,1300.0
2009-07-16 10:45:00,39.97,39.98,39.97,39.97,1500.0,26.5045,26.5112,26.5045,26.5045,1500.0
2009-07-16 10:50:00,39.93,39.99,39.93,39.99,1300.0,26.478,26.5178,26.478,26.5178,1300.0
2009-07-16 10:55:00,39.95,39.95,39.93,39.95,5300.0,26.4913,26.4913,26.478,26.4913,5300.0
2009-07-16 11:00:00,39.95,39.98,39.95,39.98,3500.0,26.4913,26.5112,26.4913,26.5112,3500.0
2009-07-16 11:05:00,39.96,39.99,39.95,39.95,2700.0,26.4979,26.5178,26.4913,26.4913,2700.0
2009-07-16 11:10:00,39.92,39.93,39.85,39.88,2100.0,26.4714,26.478,26.425,26.4449,2100.0
2009-07-16 11:15:00,39.88,39.88,39.81,39.83,1500.0,26.4449,26.4449,26.3984,26.4117,1500.0
2009-07-16 11:20:00,39.84,39.86,39.84,39.86,1800.0,26.4183,26.4316,26.4183,26.4316,1800.0
2009-07-16 11:25:00,39.87,39.87,39.84,39.84,400.0,26.4382,26.4382,26.4183,26.4183,400.0
2009-07-16 11:30:00,39.83,39.83,39.8,39.81,2400.0,26.4117,26.4117,26.3918,26.3984,2400.0
2009-07-16 11:35:00,39.8,39.86,39.79,39.86,2700.0,26.3918,26.4316,26.3852,26.4316,2700.0
2009-07-16 11:40:00,39.87,39.87,39.85,39.85,1000.0,26.4382,26.4382,26.425,26.425,1000.0
2009-07-16 11:45:00,39.84,39.87,39.83,39.85,2800.0,26.4183,26.4382,26.4117,26.425,2800.0
2009-07-16 11:50:00,39.84,39.87,39.84,39.87,800.0,26.4183,26.4382,26.4183,26.4382,800.0
2009-07-16 11:55:00,39.86,39.95,39.86,39.94,3400.0,26.4316,26.4913,26.4316,26.4847,3400.0
2009-07-16 12:00:00,39.95,39.95,39.92,39.95,1900.0,26.4913,26.4913,26.4714,26.4913,1900.0
2009-07-16 12:05:00,39.96,39.96,39.92,39.92,2300.0,26.4979,26.4979,26.4714,26.4714,2300.0
2009-07-16 12:10:00,39.95,39.97,39.95,39.95,1500.0,26.4913,26.5045,26.4913,26.4913,1500.0
2009-07-16 12:15:00,39.96,39.96,39.93,39.94,2500.0,26.4979,26.4979,26.478,26.4847,2500.0
2009-07-16 12:20:00,39.95,39.96,39.95,39.96,1600.0,26.4913,26.4979,26.4913,26.4979,1600.0
2009-07-16 12:25:00,39.94,39.97,39.94,39.97,2800.0,26.4847,26.5045,26.4847,26.5045,2800.0
2009-07-16 12:30:00,39.96,39.99,39.95,39.98,6200.0,26.4979,26.5178,26.4913,26.5112,6200.0
2009-07-16 12:35:00,39.97,39.97,39.94,39.95,2500.0,26.5045,26.5045,26.4847,26.4913,2500.0
2009-07-16 12:40:00,39.96,39.97,39.95,39.96,5500.0,26.4979,26.5045,26.4913,26.4979,5500.0
2009-07-16 12:45:00,39.97,39.99,39.96,39.97,2400.0,26.5045,26.5178,26.4979,26.5045,2400.0
2009-07-16 12:50:00,39.98,39.99,39.95,39.95,1900.0,26.5112,26.5178,26.4913,26.4913,1900.0
2009-07-16 12:55:00,39.92,39.93,39.91,39.93,700.0,26.4714,26.478,26.4648,26.478,700.0
2009-07-16 13:00:00,39.94,39.94,39.92,39.92,700.0,26.4847,26.4847,26.4714,26.4714,700.0
2009-07-16 13:05:00,39.92,39.92,39.89,39.89,1200.0,26.4714,26.4714,26.4515,26.4515,1200.0
2009-07-16 13:10:00,39.86,39.89,39.86,39.89,800.0,26.4316,26.4515,26.4316,26.4515,800.0
2009-07-16 13:15:00,39.9,39.9,39.89,39.9,1100.0,26.4581,26.4581,26.4515,26.4581,1100.0
2009-07-16 13:20:00,39.9,39.92,39.9,39.91,900.0,26.4581,26.4714,26.4581,26.4648,900.0
2009-07-16 13:25:00,39.9,39.9,39.88,39.89,1300.0,26.4581,26.4581,26.4449,26.4515,1300.0
2009-07-16 13:30:00,39.89,39.9,39.88,39.88,1700.0,26.4515,26.4581,26.4449,26.4449,1700.0
2009-07-16 13:35:00,39.89,39.89,39.88,39.88,1100.0,26.4515,26.4515,26.4449,26.4449,1100.0
2009-07-16 13:40:00,39.9,39.96,39.9,39.94,5400.0,26.4581,26.4979,26.4581,26.4847,5400.0
2009-07-16 13:45:00,39.95,40.0,39.95,40.0,13800.0,26.4913,26.5244,26.4913,26.5244,13800.0
2009-07-16 13:50:00,40.0,40.06,40.0,40.06,1500.0,26.5244,26.5642,26.5244,26.5642,1500.0
2009-07-16 13:55:00,40.06,40.07,40.06,40.06,1700.0,26.5642,26.5709,26.5642,26.5642,1700.0
2009-07-16 14:00:00,40.1,40.11,40.06,40.06,4100.0,26.5907,26.5974,26.5642,26.5642,4100.0
2009-07-16 14:05:00,40.09,40.1,40.07,40.1,1600.0,26.5841,26.5907,26.5709,26.5907,1600.0
2009-07-16 14:10:00,40.06,40.14,40.05,40.14,14100.0,26.5642,26.6173,26.5576,26.6173,14100.0
2009-07-16 14:15:00,40.15,40.16,40.13,40.13,1800.0,26.6239,26.6305,26.6106,26.6106,1800.0
2009-07-16 14:20:00,40.13,40.2,40.13,40.2,1900.0,26.6106,26.6571,26.6106,26.6571,1900.0
2009-07-16 14:25:00,40.19,40.27,40.19,40.24,6500.0,26.6504,26.7035,26.6504,26.6836,6500.0
2009-07-16 14:30:00,40.25,40.25,40.22,40.24,3100.0,26.6902,26.6902,26.6703,26.6836,3100.0
2009-07-16 14:35:00,40.23,40.31,40.23,40.31,4900.0,26.677,26.73,26.677,26.73,4900.0
2009-07-16 14:40:00,40.31,40.32,40.27,40.32,12400.0,26.73,26.7366,26.7035,26.7366,12400.0
2009-07-16 14:45:00,40.31,40.37,40.29,40.35,13600.0,26.73,26.7698,26.7167,26.7565,13600.0
2009-07-16 14:50:00,40.35,40.4,40.33,40.39,8000.0,26.7565,26.7897,26.7433,26.7831,8000.0
2009-07-16 14:55:00,40.39,40.39,40.34,40.35,17100.0,26.7831,26.7831,26.7499,26.7565,17100.0
2009-07-16 15:00:00,40.32,40.35,40.32,40.33,2300.0,26.7366,26.7565,26.7366,26.7433,2300.0
2009-07-16 15:05:00,40.32,40.32,40.24,40.28,3300.0,26.7366,26.7366,26.6836,26.7101,3300.0
2009-07-16 15:10:00,40.28,40.33,40.28,40.32,4600.0,26.7101,26.7433,26.7101,26.7366,4600.0
2009-07-16 15:15:00,40.33,40.33,40.31,40.32,4800.0,26.7433,26.7433,26.73,26.7366,4800.0
2009-07-16 15:20:00,40.32,40.34,40.28,40.33,11300.0,26.7366,26.7499,26.7101,26.7433,11300.0
2009-07-16 15:25:00,40.32,40.38,40.32,40.38,2400.0,26.7366,26.7764,26.7366,26.7764,2400.0
2009-07-16 15:30:00,40.37,40.37,40.34,40.36,2800.0,26.7698,26.7698,26.7499,26.7632,2800.0
2009-07-16 15:35:00,40.37,40.4,40.37,40.4,3400.0,26.7698,26.7897,26.7698,26.7897,3400.0
2009-07-16 15:40:00,40.42,40.52,40.41,40.48,7200.0,26.8029,26.8693,26.7963,26.8427,7200.0
2009-07-16 15:45:00,40.48,40.53,40.47,40.47,3100.0,26.8427,26.8759,26.8361,26.8361,3100.0
2009-07-16 15:50:00,40.49,40.49,40.35,40.37,4000.0,26.8494,26.8494,26.7565,26.7698,4000.0
2009-07-16 15:55:00,40.35,40.37,40.32,40.36,9700.0,26.7565,26.7698,26.7366,26.7632,9700.0
2009-07-17 09:30:00,40.3,40.34,40.18,40.18,7100.0,26.7234,26.7499,26.6438,26.6438,7100.0
2009-07-17 09:35:00,40.22,40.22,40.06,40.06,6500.0,26.6703,26.6703,26.5642,26.5642,6500.0
2009-07-17 09:40:00,40.07,40.17,40.06,40.16,3500.0,26.5709,26.6372,26.5642,26.6305,3500.0
2009-07-17 09:45:00,40.16,40.17,40.09,40.1,3400.0,26.6305,26.6372,26.5841,26.5907,3400.0
2009-07-17 09:50:00,40.05,40.07,40.01,40.06,2800.0,26.5576,26.5709,26.5311,26.5642,2800.0
2009-07-17 09:55:00,40.07,40.18,40.07,40.15,2200.0,26.5709,26.6438,26.5709,26.6239,2200.0
2009-07-17 10:00:00,40.15,40.15,40.08,40.13,2500.0,26.6239,26.6239,26.5775,26.6106,2500.0
2009-07-17 10:05:00,40.13,40.18,40.12,40.15,1700.0,26.6106,26.6438,26.604,26.6239,1700.0
2009-07-17 10:10:00,40.17,40.18,40.13,40.14,6500.0,26.6372,26.6438,26.6106,26.6173,6500.0
2009-07-17 10:15:00,40.1,40.15,40.09,40.15,7200.0,26.5907,26.6239,26.5841,26.6239,7200.0
2009-07-17 10:20:00,40.15,40.24,40.15,40.23,3500.0,26.6239,26.6836,26.6239,26.677,3500.0
2009-07-17 10:25:00,40.23,40.25,40.21,40.25,4500.0,26.677,26.6902,26.6637,26.6902,4500.0
2009-07-17 10:30:00,40.25,40.26,40.21,40.24,2800.0,26.6902,26.6968,26.6637,26.6836,2800.0
2009-07-17 10:35:00,40.28,40.29,40.23,40.23,6400.0,26.7101,26.7167,26.677,26.677,6400.0
2009-07-17 10:40:00,40.24,40.24,40.2,40.21,4300.0,26.6836,26.6836,26.6571,26.6637,4300.0
2009-07-17 10:45:00,40.2,40.22,40.19,40.19,3500.0,26.6571,26.6703,26.6504,26.6504,3500.0
2009-07-17 10:50:00,40.15,40.16,40.08,40.08,4900.0,26.6239,26.6305,26.5775,26.5775,4900.0
2009-07-17 10:55:00,40.08,40.12,40.08,40.1,4400.0,26.5775,26.604,26.5775,26.5907,4400.0
2009-07-17 11:00:00,40.09,40.11,40.07,40.11,4100.0,26.5841,26.5974,26.5709,26.5974,4100.0
2009-07-17 11:05:00,40.07,40.08,40.06,40.06,1100.0,26.5709,26.5775,26.5642,26.5642,1100.0
2009-07-17 11:10:00,40.05,40.06,40.02,40.06,1500.0,26.5576,26.5642,26.5377,26.5642,1500.0
2009-07-17 11:15:00,40.06,40.06,40.03,40.03,2000.0,26.5642,26.5642,26.5443,26.5443,2000.0
2009-07-17 11:20:00,40.03,40.09,40.03,40.09,4100.0,26.5443,26.5841,26.5443,26.5841,4100.0
2009-07-17 11:25:00,40.08,40.11,40.07,40.1,5800.0,26.5775,26.5974,26.5709,26.5907,5800.0
2009-07-17 11:30:00,40.07,40.07,40.01,40.03,800.0,26.5709,26.5709,26.5311,26.5443,800.0
2009-07-17 11:35:00,40.04,40.04,40.02,40.03,1200.0,26.551,26.551,26.5377,26.5443,1200.0
2009-07-17 11:40:00,40.04,40.06,40.03,40.06,900.0,26.551,26.5642,26.5443,26.5642,900.0
2009-07-17 11:45:00,40.05,40.05,39.99,40.04,2600.0,26.5576,26.5576,26.5178,26.551,2600.0
2009-07-17 11:50:00,40.07,40.07,40.02,40.02,1400.0,26.5709,26.5709,26.5377,26.5377,1400.0
2009-07-17 11:55:00,40.02,40.03,40.01,40.03,2500.0,26.5377,26.5443,26.5311,26.5443,2500.0
2009-07-17 12:00:00,40.01,40.1,40.01,40.1,1200.0,26.5311,26.5907,26.5311,26.5907,1200.0
2009-07-17 12:05:00,40.1,40.14,40.1,40.14,2500.0,26.5907,26.6173,26.5907,26.6173,2500.0
2009-07-17 12:10:00,40.13,40.14,40.11,40.13,1900.0,26.6106,26.6173,26.5974,26.6106,1900.0
2009-07-17 12:15:00,40.14,40.17,40.14,40.16,6400.0,26.6173,26.6372,26.6173,26.6305,6400.0
2009-07-17 12:20:00,40.16,40.19,40.16,40.16,4500.0,26.6305,26.6504,26.6305,26.6305,4500.0
2009-07-17 12:25:00,40.16,40.16,40.09,40.1,12000.0,26.6305,26.6305,26.5841,26.5907,12000.0
2009-07-17 12:30:00,40.1,40.11,40.08,40.11,3400.0,26.5907,26.5974,26.5775,26.5974,3400.0
2009-07-17 12:35:00,40.09,40.14,40.09,40.14,1100.0,26.5841,26.6173,26.5841,26.6173,1100.0
2009-07-17 12:40:00,40.13,40.17,40.13,40.17,8600.0,26.6106,26.6372,26.6106,26.6372,8600.0
2009-07-17 12:45:00,40.14,40.16,40.12,40.14,6200.0,26.6173,26.6305,26.604,26.6173,6200.0
2009-07-17 12:50:00,40.15,40.15,40.09,40.1,6700.0,26.6239,26.6239,26.5841,26.5907,6700.0
2009-07-17 12:55:00,40.1,40.12,40.09,40.12,3000.0,26.5907,26.604,26.5841,26.604,3000.0
2009-07-17 13:00:00,40.12,40.12,40.11,40.12,1300.0,26.604,26.604,26.5974,26.604,1300.0
2009-07-17 13:05:00,40.11,40.14,40.11,40.12,5600.0,26.5974,26.6173,26.5974,26.604,5600.0
2009-07-17 13:10:00,40.11,40.11,40.11,40.11,300.0,26.5974,26.5974,26.5974,26.5974,300.0
2009-07-17 13:15:00,40.11,40.13,40.11,40.13,3500.0,26.5974,26.6106,26.5974,26.6106,3500.0
2009-07-17 13:20:00,40.13,40.2,40.13,40.19,9900.0,26.6106,26.6571,26.6106,26.6504,9900.0
2009-07-17 13:25:00,40.18,40.2,40.17,40.19,4000.0,26.6438,26.6571,26.6372,26.6504,4000.0
2009-07-17 13:30:00,40.19,40.23,40.19,40.23,3000.0,26.6504,26.677,26.6504,26.677,3000.0
2009-07-17 13:35:00,40.25,40.3,40.25,40.28,4100.0,26.6902,26.7234,26.6902,26.7101,4100.0
2009-07-17 13:40:00,40.28,40.31,40.27,40.31,10300.0,26.7101,26.73,26.7035,26.73,10300.0
2009-07-17 13:45:00,40.3,40.3,40.27,40.29,3400.0,26.7234,26.7234,26.7035,26.7167,3400.0
2009-07-17 13:50:00,40.28,40.31,40.27,40.28,1500.0,26.7101,26.73,26.7035,26.7101,1500.0
2009-07-17 13:55:00,40.28,40.28,40.26,40.26,600.0,26.7101,26.7101,26.6968,26.6968,600.0
2009-07-17 14:00:00,40.23,40.24,40.23,40.24,1000.0,26.677,26.6836,26.677,26.6836,1000.0
2009-07-17 14:05:00,40.25,40.25,40.24,40.24,3000.0,26.6902,26.6902,26.6836,26.6836,3000.0
2009-07-17 14:10:00,40.21,40.22,40.18,40.2,2400.0,26.6637,26.6703,26.6438,26.6571,2400.0
2009-07-17 14:15:00,40.2,40.2,40.17,40.17,4000.0,26.6571,26.6571,26.6372,26.6372,4000.0
2009-07-17 14:20:00,40.17,40.19,40.17,40.19,1600.0,26.6372,26.6504,26.6372,26.6504,1600.0
2009-07-17 14:25:00,40.2,40.23,40.2,40.22,2900.0,26.6571,26.677,26.6571,26.6703,2900.0
2009-07-17 14:30:00,40.22,40.22,40.18,40.18,1300.0,26.6703,26.6703,26.6438,26.6438,1300.0
2009-07-17 14:35:00,40.2,40.21,40.19,40.19,1000.0,26.6571,26.6637,26.6504,26.6504,1000.0
2009-07-17 14:40:00,40.2,40.24,40.2,40.23,11700.0,26.6571,26.6836,26.6571,26.677,11700.0
2009-07-17 14:45:00,40.22,40.23,40.19,40.2,2700.0,26.6703,26.677,26.6504,26.6571,2700.0
2009-07-17 14:50:00,40.21,40.22,40.19,40.21,2100.0,26.6637,26.6703,26.6504,26.6637,2100.0
2009-07-17 14:55:00,40.17,40.2,40.15,40.18,5500.0,26.6372,26.6571,26.6239,26.6438,5500.0
2009-07-17 15:00:00,40.2,40.21,40.17,40.17,2400.0,26.6571,26.6637,26.6372,26.6372,2400.0
2009-07-17 15:05:00,40.16,40.16,40.15,40.15,800.0,26.6305,26.6305,26.6239,26.6239,800.0
2009-07-17 15:10:00,40.16,40.16,40.11,40.14,1600.0,26.6305,26.6305,26.5974,26.6173,1600.0
2009-07-17 15:15:00,40.11,40.13,40.11,40.13,2400.0,26.5974,26.6106,26.5974,26.6106,2400.0
2009-07-17 15:20:00,40.14,40.14,40.14,40.14,400.0,26.6173,26.6173,26.6173,26.6173,400.0
2009-07-17 15:25:00,40.13,40.13,40.13,40.13,300.0,26.6106,26.6106,26.6106,26.6106,300.0
2009-07-17 15:30:00,40.1,40.1,40.04,40.06,6200.0,26.5907,26.5907,26.551,26.5642,6200.0
2009-07-17 15:35:00,40.09,40.09,40.05,40.05,2000.0,26.5841,26.5841,26.5576,26.5576,2000.0
2009-07-17 15:40:00,40.07,40.12,40.07,40.12,3200.0,26.5709,26.604,26.5709,26.604,3200.0
2009-07-17 15:45:00,40.13,40.14,40.09,40.13,4000.0,26.6106,26.6173,26.5841,26.6106,4000.0
2009-07-17 15:50:00,40.13,40.22,40.13,40.19,5000.0,26.6106,26.6703,26.6106,26.6504,5000.0
2009-07-17 15:55:00,40.18,40.22,40.15,40.2,6900.0,26.6438,26.6703,26.6239,26.6571,6900.0
2009-07-20 09:30:00,40.49,40.52,40.49,40.51,11100.0,26.8494,26.8693,26.8494,26.8626,11100.0
2009-07-20 09:35:00,40.52,40.62,40.52,40.62,6800.0,26.8693,26.9356,26.8693,26.9356,6800.0
2009-07-20 09:40:00,40.61,40.61,40.48,40.48,2200.0,26.9289,26.9289,26.8427,26.8427,2200.0
2009-07-20 09:45:00,40.49,40.51,40.44,40.48,2000.0,26.8494,26.8626,26.8162,26.8427,2000.0
2009-07-20 09:50:00,40.48,40.5,40.45,40.45,6900.0,26.8427,26.856,26.8228,26.8228,6900.0
2009-07-20 09:55:00,40.47,40.47,40.46,40.46,300.0,26.8361,26.8361,26.8295,26.8295,300.0
2009-07-20 10:00:00,40.49,40.59,40.49,40.57,9300.0,26.8494,26.9157,26.8494,26.9024,9300.0
2009-07-20 10:05:00,40.57,40.58,40.44,40.46,4700.0,26.9024,26.909,26.8162,26.8295,4700.0
2009-07-20 10:10:00,40.43,40.43,40.36,40.4,6500.0,26.8096,26.8096,26.7632,26.7897,6500.0
2009-07-20 10:15:00,40.45,40.47,40.45,40.47,900.0,26.8228,26.8361,26.8228,26.8361,900.0
2009-07-20 10:20:00,40.46,40.46,40.38,40.42,1600.0,26.8295,26.8295,26.7764,26.8029,1600.0
2009-07-20 10:25:00,40.45,40.46,40.39,40.4,5900.0,26.8228,26.8295,26.7831,26.7897,5900.0
2009-07-20 10:30:00,40.4,40.42,40.28,40.28,4600.0,26.7897,26.8029,26.7101,26.7101,4600.0
2009-07-20 10:35:00,40.28,40.31,40.27,40.3,2600.0,26.7101,26.73,26.7035,26.7234,2600.0
2009-07-20 10:40:00,40.28,40.34,40.28,40.34,2900.0,26.7101,26.7499,26.7101,26.7499,2900.0
2009-07-20 10:45:00,40.32,40.32,40.26,40.27,2400.0,26.7366,26.7366,26.6968,26.7035,2400.0
2009-07-20 10:50:00,40.27,40.31,40.27,40.29,1600.0,26.7035,26.73,26.7035,26.7167,1600.0
2009-07-20 10:55:00,40.3,40.35,40.3,40.33,2800.0,26.7234,26.7565,26.7234,26.7433,2800.0
2009-07-20 11:00:00,40.34,40.36,40.32,40.34,1900.0,26.7499,26.7632,26.7366,26.7499,1900.0
2009-07-20 11:05:00,40.34,40.34,40.3,40.33,2300.0,26.7499,26.7499,26.7234,26.7433,2300.0
2009-07-20 11:10:00,40.32,40.38,40.32,40.38,1300.0,26.7366,26.7764,26.7366,26.7764,1300.0
2009-07-20 11:15:00,40.39,40.39,40.39,40.39,100.0,26.7831,26.7831,26.7831,26.7831,100.0
2009-07-20 11:20:00,40.36,40.4,40.36,40.38,1700.0,26.7632,26.7897,26.7632,26.7764,1700.0
2009-07-20 11:25:00,40.4,40.43,40.4,40.43,800.0,26.7897,26.8096,26.7897,26.8096,800.0
2009-07-20 11:30:00,40.44,40.45,40.43,40.45,1600.0,26.8162,26.8228,26.8096,26.8228,1600.0
2009-07-20 11:35:00,40.43,40.44,40.43,40.43,1100.0,26.8096,26.8162,26.8096,26.8096,1100.0
2009-07-20 11:40:00,40.42,40.45,40.41,40.44,4700.0,26.8029,26.8228,26.7963,26.8162,4700.0
2009-07-20 11:45:00,40.44,40.45,40.42,40.42,2200.0,26.8162,26.8228,26.8029,26.8029,2200.0
2009-07-20 11:50:00,40.41,40.42,40.38,40.42,4800.0,26.7963,26.8029,26.7764,26.8029,4800.0
2009-07-20 11:55:00,40.42,40.42,40.4,40.42,700.0,26.8029,26.8029,26.7897,26.8029,700.0
2009-07-20 12:00:00,40.41,40.46,40.41,40.44,3700.0,26.7963,26.8295,26.7963,26.8162,3700.0
2009-07-20 12:05:00,40.46,40.48,40.46,40.46,900.0,26.8295,26.8427,26.8295,26.8295,900.0
2009-07-20 12:10:00,40.47,40.48,40.47,40.47,1500.0,26.8361,26.8427,26.8361,26.8361,1500.0
2009-07-20 12:15:00,40.46,40.49,40.46,40.49,2500.0,26.8295,26.8494,26.8295,26.8494,2500.0
2009-07-20 12:20:00,40.5,40.5,40.49,40.49,700.0,26.856,26.856,26.8494,26.8494,700.0
2009-07-20 12:25:00,40.49,40.49,40.48,40.48,300.0,26.8494,26.8494,26.8427,26.8427,300.0
2009-07-20 12:30:00,40.5,40.53,40.5,40.51,3300.0,26.856,26.8759,26.856,26.8626,3300.0
2009-07-20 12:35:00,40.51,40.53,40.51,40.53,400.0,26.8626,26.8759,26.8626,26.8759,400.0
2009-07-20 12:40:00,40.53,40.55,40.52,40.55,500.0,26.8759,26.8891,26.8693,26.8891,500.0
2009-07-20 12:45:00,40.55,40.55,40.5,40.5,900.0,26.8891,26.8891,26.856,26.856,900.0
2009-07-20 12:50:00,40.5,40.5,40.47,40.47,1700.0,26.856,26.856,26.8361,26.8361,1700.0
2009-07-20 12:55:00,40.49,40.5,40.47,40.47,600.0,26.8494,26.856,26.8361,26.8361,600.0
2009-07-20 13:00:00,40.48,40.49,40.48,40.48,1000.0,26.8427,26.8494,26.8427,26.8427,1000.0
2009-07-20 13:05:00,40.48,40.48,40.47,40.47,1000.0,26.8427,26.8427,26.8361,26.8361,1000.0
2009-07-20 13:10:00,40.44,40.45,40.41,40.41,600.0,26.8162,26.8228,26.7963,26.7963,600.0
2009-07-20 13:15:00,40.4,40.4,40.39,40.4,900.0,26.7897,26.7897,26.7831,26.7897,900.0
2009-07-20 13:20:00,40.4,40.4,40.4,40.4,100.0,26.7897,26.7897,26.7897,26.7897,100.0
2009-07-20 13:25:00,40.42,40.42,40.4,40.4,4000.0,26.8029,26.8029,26.7897,26.7897,4000.0
2009-07-20 13:30:00,40.4,40.4,40.37,40.4,7400.0,26.7897,26.7897,26.7698,26.7897,7400.0
2009-07-20 13:35:00,40.37,40.44,40.37,40.39,9300.0,26.7698,26.8162,26.7698,26.7831,9300.0
2009-07-20 13:40:00,40.4,40.43,40.4,40.4,6600.0,26.7897,26.8096,26.7897,26.7897,6600.0
2009-07-20 13:45:00,40.42,40.47,40.4,40.47,4500.0,26.8029,26.8361,26.7897,26.8361,4500.0
2009-07-20 13:50:00,40.46,40.47,40.43,40.47,1800.0,26.8295,26.8361,26.8096,26.8361,1800.0
2009-07-20 13:55:00,40.47,40.5,40.46,40.49,1300.0,26.8361,26.856,26.8295,26.8494,1300.0
2009-07-20 14:00:00,40.49,40.49,40.44,40.48,9700.0,26.8494,26.8494,26.8162,26.8427,9700.0
2009-07-20 14:05:00,40.48,40.5,40.46,40.5,2800.0,26.8427,26.856,26.8295,26.856,2800.0
2009-07-20 14:10:00,40.53,40.54,40.51,40.53,4300.0,26.8759,26.8825,26.8626,26.8759,4300.0
2009-07-20 14:15:00,40.51,40.58,40.51,40.58,2800.0,26.8626,26.909,26.8626,26.909,2800.0
2009-07-20 14:20:00,40.55,40.55,40.49,40.49,2000.0,26.8891,26.8891,26.8494,26.8494,2000.0
2009-07-20 14:25:00,40.49,40.5,40.46,40.47,18700.0,26.8494,26.856,26.8295,26.8361,18700.0
2009-07-20 14:30:00,40.49,40.53,40.49,40.51,5700.0,26.8494,26.8759,26.8494,26.8626,5700.0
2009-07-20 14:35:00,40.53,40.55,40.5,40.5,2600.0,26.8759,26.8891,26.856,26.856,2600.0
2009-07-20 14:40:00,40.5,40.52,40.49,40.51,1400.0,26.856,26.8693,26.8494,26.8626,1400.0
2009-07-20 14:45:00,40.51,40.54,40.48,40.54,4700.0,26.8626,26.8825,26.8427,26.8825,4700.0
2009-07-20 14:50:00,40.55,40.55,40.5,40.51,3600.0,26.8891,26.8891,26.856,26.8626,3600.0
2009-07-20 14:55:00,40.53,40.54,40.51,40.51,4000.0,26.8759,26.8825,26.8626,26.8626,4000.0
2009-07-20 15:00:00,40.51,40.61,40.51,40.6,3900.0,26.8626,26.9289,26.8626,26.9223,3900.0
2009-07-20 15:05:00,40.61,40.69,40.6,40.69,12000.0,26.9289,26.982,26.9223,26.982,12000.0
2009-07-20 15:10:00,40.69,40.71,40.65,40.67,3600.0,26.982,26.9952,26.9555,26.9687,3600.0
2009-07-20 15:15:00,40.68,40.68,40.66,40.66,700.0,26.9754,26.9754,26.9621,26.9621,700.0
2009-07-20 15:20:00,40.65,40.67,40.65,40.66,2800.0,26.9555,26.9687,26.9555,26.9621,2800.0
2009-07-20 15:25:00,40.69,40.69,40.67,40.68,3900.0,26.982,26.982,26.9687,26.9754,3900.0
2009-07-20 15:30:00,40.61,40.64,40.6,40.64,900.0,26.9289,26.9488,26.9223,26.9488,900.0
2009-07-20 15:35:00,40.67,40.67,40.62,40.67,3100.0,26.9687,26.9687,26.9356,26.9687,3100.0
2009-07-20 15:40:00,40.7,40.72,40.63,40.65,7200.0,26.9886,27.0019,26.9422,26.9555,7200.0
2009-07-20 15:45:00,40.66,40.68,40.64,40.64,7200.0,26.9621,26.9754,26.9488,26.9488,7200.0
2009-07-20 15:50:00,40.66,40.73,40.66,40.71,2800.0,26.9621,27.0085,26.9621,26.9952,2800.0
2009-07-20 15:55:00,40.68,40.69,40.64,40.69,12200.0,26.9754,26.982,26.9488,26.982,12200.0
2009-07-21 09:30:00,40.99,41.08,40.96,40.99,24100.0,27.1809,27.2406,27.161,27.1809,24100.0
2009-07-21 09:35:00,40.96,40.98,40.92,40.95,5100.0,27.161,27.1743,27.1345,27.1544,5100.0
2009-07-21 09:40:00,40.91,40.93,40.8,40.8,5000.0,27.1279,27.1411,27.0549,27.0549,5000.0
2009-07-21 09:45:00,40.81,40.85,40.78,40.83,12000.0,27.0616,27.0881,27.0417,27.0748,12000.0
2009-07-21 09:50:00,40.86,40.86,40.78,40.82,6700.0,27.0947,27.0947,27.0417,27.0682,6700.0
2009-07-21 09:55:00,40.84,40.91,40.84,40.89,2600.0,27.0815,27.1279,27.0815,27.1146,2600.0
2009-07-21 10:00:00,40.88,40.93,40.75,40.78,14100.0,27.108,27.1411,27.0218,27.0417,14100.0
2009-07-21 10:05:00,40.79,40.8,40.74,40.76,3300.0,27.0483,27.0549,27.0151,27.0284,3300.0
2009-07-21 10:10:00,40.74,40.75,40.67,40.73,6600.0,27.0151,27.0218,26.9687,27.0085,6600.0
2009-07-21 10:15:00,40.72,40.77,40.7,40.77,900.0,27.0019,27.035,26.9886,27.035,900.0
2009-07-21 10:20:00,40.82,40.82,40.78,40.8,2200.0,27.0682,27.0682,27.0417,27.0549,2200.0
2009-07-21 10:25:00,40.82,40.84,40.77,40.82,5300.0,27.0682,27.0815,27.035,27.0682,5300.0
2009-07-21 10:30:00,40.83,40.9,40.82,40.9,900.0,27.0748,27.1212,27.0682,27.1212,900.0
2009-07-21 10:35:00,40.92,40.97,40.88,40.94,5100.0,27.1345,27.1677,27.108,27.1478,5100.0
2009-07-21 10:40:00,40.94,40.94,40.88,40.89,2000.0,27.1478,27.1478,27.108,27.1146,2000.0
2009-07-21 10:45:00,40.88,40.88,40.85,40.85,1100.0,27.108,27.108,27.0881,27.0881,1100.0
2009-07-21 10:50:00,40.82,40.83,40.8,40.83,3800.0,27.0682,27.0748,27.0549,27.0748,3800.0
2009-07-21 10:55:00,40.84,40.88,40.82,40.86,5300.0,27.0815,27.108,27.0682,27.0947,5300.0
2009-07-21 11:00:00,40.87,40.88,40.82,40.84,4300.0,27.1013,27.108,27.0682,27.0815,4300.0
2009-07-21 11:05:00,40.8,40.85,40.79,40.84,5000.0,27.0549,27.0881,27.0483,27.0815,5000.0
2009-07-21 11:10:00,40.87,40.88,40.74,40.78,4600.0,27.1013,27.108,27.0151,27.0417,4600.0
2009-07-21 11:15:00,40.77,40.82,40.77,40.81,3500.0,27.035,27.0682,27.035,27.0616,3500.0
2009-07-21 11:20:00,40.81,40.84,40.78,40.78,2100.0,27.0616,27.0815,27.0417,27.0417,2100.0
2009-07-21 11:25:00,40.79,40.81,40.79,40.79,2500.0,27.0483,27.0616,27.0483,27.0483,2500.0
2009-07-21 11:30:00,40.8,40.8,40.72,40.75,1900.0,27.0549,27.0549,27.0019,27.0218,1900.0
2009-07-21 11:35:00,40.8,40.81,40.78,40.81,3600.0,27.0549,27.0616,27.0417,27.0616,3600.0
2009-07-21 11:40:00,40.79,40.79,40.72,40.72,800.0,27.0483,27.0483,27.0019,27.0019,800.0
2009-07-21 11:45:00,40.7,40.7,40.64,40.64,2000.0,26.9886,26.9886,26.9488,26.9488,2000.0
2009-07-21 11:50:00,40.65,40.68,40.63,40.63,2500.0,26.9555,26.9754,26.9422,26.9422,2500.0
2009-07-21 11:55:00,40.6,40.6,40.5,40.52,4800.0,26.9223,26.9223,26.856,26.8693,4800.0
2009-07-21 12:00:00,40.5,40.57,40.5,40.55,800.0,26.856,26.9024,26.856,26.8891,800.0
2009-07-21 12:05:00,40.55,40.57,40.55,40.57,1200.0,26.8891,26.9024,26.8891,26.9024,1200.0
2009-07-21 12:10:00,40.57,40.61,40.57,40.61,5000.0,26.9024,26.9289,26.9024,26.9289,5000.0
2009-07-21 12:15:00,40.6,40.6,40.58,40.6,5300.0,26.9223,26.9223,26.909,26.9223,5300.0
2009-07-21 12:20:00,40.59,40.59,40.52,40.52,8800.0,26.9157,26.9157,26.8693,26.8693,8800.0
2009-07-21 12:25:00,40.52,40.58,40.52,40.57,3200.0,26.8693,26.909,26.8693,26.9024,3200.0
2009-07-21 12:30:00,40.57,40.57,40.53,40.54,1400.0,26.9024,26.9024,26.8759,26.8825,1400.0
2009-07-21 12:35:00,40.54,40.6,40.52,40.6,4200.0,26.8825,26.9223,26.8693,26.9223,4200.0
2009-07-21 12:40:00,40.58,40.58,40.56,40.56,2700.0,26.909,26.909,26.8958,26.8958,2700.0
2009-07-21 12:45:00,40.55,40.57,40.54,40.54,1700.0,26.8891,26.9024,26.8825,26.8825,1700.0
2009-07-21 12:50:00,40.55,40.55,40.5,40.5,3600.0,26.8891,26.8891,26.856,26.856,3600.0
2009-07-21 12:55:00,40.49,40.51,40.47,40.51,2900.0,26.8494,26.8626,26.8361,26.8626,2900.0
2009-07-21 13:00:00,40.49,40.5,40.45,40.47,4100.0,26.8494,26.856,26.8228,26.8361,4100.0
2009-07-21 13:05:00,40.44,40.44,40.39,40.42,3500.0,26.8162,26.8162,26.7831,26.8029,3500.0
2009-07-21 13:10:00,40.42,40.42,40.42,40.42,1300.0,26.8029,26.8029,26.8029,26.8029,1300.0
2009-07-21 13:15:00,40.45,40.49,40.44,40.49,1000.0,26.8228,26.8494,26.8162,26.8494,1000.0
2009-07-21 13:20:00,40.48,40.49,40.46,40.47,2700.0,26.8427,26.8494,26.8295,26.8361,2700.0
2009-07-21 13:25:00,40.51,40.55,40.51,40.53,3200.0,26.8626,26.8891,26.8626,26.8759,3200.0
2009-07-21 13:30:00,40.55,40.55,40.52,40.54,3600.0,26.8891,26.8891,26.8693,26.8825,3600.0
2009-07-21 13:35:00,40.54,40.54,40.49,40.52,3000.0,26.8825,26.8825,26.8494,26.8693,3000.0
2009-07-21 13:40:00,40.53,40.54,40.52,40.53,5000.0,26.8759,26.8825,26.8693,26.8759,5000.0
2009-07-21 13:45:00,40.53,40.57,40.52,40.54,4000.0,26.8759,26.9024,26.8693,26.8825,4000.0
2009-07-21 13:50:00,40.52,40.53,40.5,40.5,2400.0,26.8693,26.8759,26.856,26.856,2400.0
2009-07-21 13:55:00,40.49,40.51,40.48,40.51,1500.0,26.8494,26.8626,26.8427,26.8626,1500.0
2009-07-21 14:00:00,40.53,40.55,40.53,40.53,3000.0,26.8759,26.8891,26.8759,26.8759,3000.0
2009-07-21 14:05:00,40.52,40.54,40.51,40.54,1700.0,26.8693,26.8825,26.8626,26.8825,1700.0
2009-07-21 14:10:00,40.54,40.6,40.54,40.6,2300.0,26.8825,26.9223,26.8825,26.9223,2300.0
2009-07-21 14:15:00,40.61,40.61,40.57,40.57,1200.0,26.9289,26.9289,26.9024,26.9024,1200.0
2009-07-21 14:20:00,40.55,40.58,40.54,40.58,1200.0,26.8891,26.909,26.8825,26.909,1200.0
2009-07-21 14:25:00,40.58,40.59,40.56,40.59,3000.0,26.909,26.9157,26.8958,26.9157,3000.0
2009-07-21 14:30:00,40.55,40.58,40.52,40.52,6100.0,26.8891,26.909,26.8693,26.8693,6100.0
2009-07-21 14:35:00,40.53,40.61,40.53,40.6,10300.0,26.8759,26.9289,26.8759,26.9223,10300.0
2009-07-21 14:40:00,40.59,40.59,40.55,40.56,3000.0,26.9157,26.9157,26.8891,26.8958,3000.0
2009-07-21 14:45:00,40.6,40.63,40.57,40.62,4100.0,26.9223,26.9422,26.9024,26.9356,4100.0
2009-07-21 14:50:00,40.62,40.68,40.62,40.66,3000.0,26.9356,26.9754,26.9356,26.9621,3000.0
2009-07-21 14:55:00,40.65,40.68,40.64,40.68,3500.0,26.9555,26.9754,26.9488,26.9754,3500.0
2009-07-21 15:00:00,40.7,40.7,40.66,40.68,3100.0,26.9886,26.9886,26.9621,26.9754,3100.0
2009-07-21 15:05:00,40.7,40.7,40.66,40.68,3700.0,26.9886,26.9886,26.9621,26.9754,3700.0
2009-07-21 15:10:00,40.7,40.73,40.7,40.71,400.0,26.9886,27.0085,26.9886,26.9952,400.0
2009-07-21 15:15:00,40.69,40.75,40.68,40.75,2300.0,26.982,27.0218,26.9754,27.0218,2300.0
2009-07-21 15:20:00,40.73,40.73,40.69,40.69,2200.0,27.0085,27.0085,26.982,26.982,2200.0
2009-07-21 15:25:00,40.71,40.73,40.7,40.73,3500.0,26.9952,27.0085,26.9886,27.0085,3500.0
2009-07-21 15:30:00,40.73,40.74,40.67,40.7,7500.0,27.0085,27.0151,26.9687,26.9886,7500.0
2009-07-21 15:35:00,40.71,40.73,40.7,40.71,1300.0,26.9952,27.0085,26.9886,26.9952,1300.0
2009-07-21 15:40:00,40.73,40.78,40.73,40.77,9800.0,27.0085,27.0417,27.0085,27.035,9800.0
2009-07-21 15:45:00,40.78,40.79,40.72,40.72,9600.0,27.0417,27.0483,27.0019,27.0019,9600.0
2009-07-21 15:50:00,40.73,40.82,40.73,40.79,7300.0,27.0085,27.0682,27.0085,27.0483,7300.0
2009-07-21 15:55:00,40.79,40.85,40.79,40.83,3600.0,27.0483,27.0881,27.0483,27.0748,3600.0
2009-07-22 09:30:00,40.53,40.57,40.45,40.57,9200.0,26.8759,26.9024,26.8228,26.9024,9200.0
2009-07-22 09:35:00,40.66,40.66,40.54,40.59,2200.0,26.9621,26.9621,26.8825,26.9157,2200.0
2009-07-22 09:40:00,40.63,40.66,40.63,40.66,1900.0,26.9422,26.9621,26.9422,26.9621,1900.0
2009-07-22 09:45:00,40.69,40.72,40.69,40.71,1200.0,26.982,27.0019,26.982,26.9952,1200.0
2009-07-22 09:50:00,40.72,40.83,40.72,40.83,3400.0,27.0019,27.0748,27.0019,27.0748,3400.0
2009-07-22 09:55:00,40.82,40.82,40.76,40.79,3000.0,27.0682,27.0682,27.0284,27.0483,3000.0
2009-07-22 10:00:00,40.85,40.94,40.85,40.88,2600.0,27.0881,27.1478,27.0881,27.108,2600.0
2009-07-22 10:05:00,40.88,40.93,40.88,40.91,4000.0,27.108,27.1411,27.108,27.1279,4000.0
2009-07-22 10:10:00,40.89,40.91,40.83,40.84,3200.0,27.1146,27.1279,27.0748,27.0815,3200.0
2009-07-22 10:15:00,40.83,40.83,40.78,40.79,1600.0,27.0748,27.0748,27.0417,27.0483,1600.0
2009-07-22 10:20:00,40.76,40.85,40.76,40.85,6300.0,27.0284,27.0881,27.0284,27.0881,6300.0
2009-07-22 10:25:00,40.85,40.85,40.72,40.72,2100.0,27.0881,27.0881,27.0019,27.0019,2100.0
2009-07-22 10:30:00,40.75,40.78,40.7,40.72,5700.0,27.0218,27.0417,26.9886,27.0019,5700.0
2009-07-22 10:35:00,40.71,40.75,40.7,40.72,5800.0,26.9952,27.0218,26.9886,27.0019,5800.0
2009-07-22 10:40:00,40.73,40.76,40.68,40.7,4700.0,27.0085,27.0284,26.9754,26.9886,4700.0
2009-07-22 10:45:00,40.71,40.74,40.7,40.73,3500.0,26.9952,27.0151,26.9886,27.0085,3500.0
2009-07-22 10:50:00,40.76,40.82,40.76,40.82,1000.0,27.0284,27.0682,27.0284,27.0682,1000.0
2009-07-22 10:55:00,40.79,40.86,40.79,40.86,4000.0,27.0483,27.0947,27.0483,27.0947,4000.0
2009-07-22 11:00:00,40.86,40.91,40.83,40.91,1400.0,27.0947,27.1279,27.0748,27.1279,1400.0
2009-07-22 11:05:00,40.92,40.93,40.9,40.93,7500.0,27.1345,27.1411,27.1212,27.1411,7500.0
2009-07-22 11:10:00,40.92,40.94,40.87,40.87,1800.0,27.1345,27.1478,27.1013,27.1013,1800.0
2009-07-22 11:15:00,40.89,40.92,40.88,40.9,2800.0,27.1146,27.1345,27.108,27.1212,2800.0
2009-07-22 11:20:00,40.91,40.91,40.83,40.83,2100.0,27.1279,27.1279,27.0748,27.0748,2100.0
2009-07-22 11:25:00,40.82,40.84,40.82,40.83,1100.0,27.0682,27.0815,27.0682,27.0748,1100.0
2009-07-22 11:30:00,40.82,40.87,40.82,40.85,1900.0,27.0682,27.1013,27.0682,27.0881,1900.0
2009-07-22 11:35:00,40.84,40.84,40.78,40.78,1000.0,27.0815,27.0815,27.0417,27.0417,1000.0
2009-07-22 11:40:00,40.79,40.81,40.78,40.81,2000.0,27.0483,27.0616,27.0417,27.0616,2000.0
2009-07-22 11:45:00,40.8,40.8,40.75,40.75,2400.0,27.0549,27.0549,27.0218,27.0218,2400.0
2009-07-22 11:50:00,40.74,40.79,40.74,40.76,1300.0,27.0151,27.0483,27.0151,27.0284,1300.0
2009-07-22 11:55:00,40.76,40.76,40.76,40.76,0.0,27.0284,27.0284,27.0284,27.0284,0.0
2009-07-22 12:00:00,40.82,40.86,40.82,40.85,1300.0,27.0682,27.0947,27.0682,27.0881,1300.0
2009-07-22 12:05:00,40.86,40.86,40.83,40.85,2200.0,27.0947,27.0947,27.0748,27.0881,2200.0
2009-07-22 12:10:00,40.84,40.84,40.78,40.78,1400.0,27.0815,27.0815,27.0417,27.0417,1400.0
2009-07-22 12:15:00,40.79,40.83,40.79,40.82,1300.0,27.0483,27.0748,27.0483,27.0682,1300.0
2009-07-22 12:20:00,40.82,40.95,40.82,40.95,2800.0,27.0682,27.1544,27.0682,27.1544,2800.0
2009-07-22 12:25:00,40.96,41.03,40.96,41.03,4100.0,27.161,27.2074,27.161,27.2074,4100.0
2009-07-22 12:30:00,41.02,41.03,40.99,41.02,3000.0,27.2008,27.2074,27.1809,27.2008,3000.0
2009-07-22 12:35:00,41.03,41.06,41.01,41.01,6000.0,27.2074,27.2273,27.1942,27.1942,6000.0
2009-07-22 12:40:00,41.02,41.05,41.01,41.04,6600.0,27.2008,27.2207,27.1942,27.2141,6600.0
2009-07-22 12:45:00,41.04,41.09,40.98,41.09,12200.0,27.2141,27.2472,27.1743,27.2472,12200.0
2009-07-22 12:50:00,41.09,41.1,41.03,41.03,18100.0,27.2472,27.2539,27.2074,27.2074,18100.0
2009-07-22 12:55:00,41.03,41.04,41.02,41.03,4400.0,27.2074,27.2141,27.2008,27.2074,4400.0
2009-07-22 13:00:00,41.04,41.04,41.0,41.0,6100.0,27.2141,27.2141,27.1875,27.1875,6100.0
2009-07-22 13:05:00,41.04,41.06,41.02,41.05,2200.0,27.2141,27.2273,27.2008,27.2207,2200.0
2009-07-22 13:10:00,41.04,41.06,41.03,41.05,1300.0,27.2141,27.2273,27.2074,27.2207,1300.0
2009-07-22 13:15:00,41.05,41.11,41.05,41.08,5600.0,27.2207,27.2605,27.2207,27.2406,5600.0
2009-07-22 13:20:00,41.07,41.07,40.97,40.97,5600.0,27.234,27.234,27.1677,27.1677,5600.0
2009-07-22 13:25:00,40.96,40.96,40.93,40.94,8300.0,27.161,27.161,27.1411,27.1478,8300.0
2009-07-22 13:30:00,40.95,40.99,40.9,40.94,4900.0,27.1544,27.1809,27.1212,27.1478,4900.0
2009-07-22 13:35:00,40.93,40.98,40.93,40.96,3800.0,27.1411,27.1743,27.1411,27.161,3800.0
2009-07-22 13:40:00,40.97,40.98,40.88,40.88,14200.0,27.1677,27.1743,27.108,27.108,14200.0
2009-07-22 13:45:00,40.89,40.97,40.89,40.96,4500.0,27.1146,27.1677,27.1146,27.161,4500.0
2009-07-22 13:50:00,40.96,41.0,40.94,40.95,4200.0,27.161,27.1875,27.1478,27.1544,4200.0
2009-07-22 13:55:00,40.93,40.99,40.93,40.99,6900.0,27.1411,27.1809,27.1411,27.1809,6900.0
2009-07-22 14:00:00,41.02,41.02,40.94,40.94,3500.0,27.2008,27.2008,27.1478,27.1478,3500.0
2009-07-22 14:05:00,40.95,40.96,40.88,40.91,2200.0,27.1544,27.161,27.108,27.1279,2200.0
2009-07-22 14:10:00,40.94,40.94,40.91,40.93,3500.0,27.1478,27.1478,27.1279,27.1411,3500.0
2009-07-22 14:15:00,40.94,40.95,40.91,40.93,1800.0,27.1478,27.1544,27.1279,27.1411,1800.0
2009-07-22 14:20:00,40.93,40.93,40.89,40.89,6600.0,27.1411,27.1411,27.1146,27.1146,6600.0
2009-07-22 14:25:00,40.89,40.93,40.89,40.92,2200.0,27.1146,27.1411,27.1146,27.1345,2200.0
2009-07-22 14:30:00,40.91,40.94,40.89,40.94,6200.0,27.1279,27.1478,27.1146,27.1478,6200.0
2009-07-22 14:35:00,40.94,40.95,40.94,40.95,1300.0,27.1478,27.1544,27.1478,27.1544,1300.0
2009-07-22 14:40:00,40.94,41.01,40.94,40.99,19400.0,27.1478,27.1942,27.1478,27.1809,19400.0
2009-07-22 14:45:00,40.96,40.96,40.92,40.93,1000.0,27.161,27.161,27.1345,27.1411,1000.0
2009-07-22 14:50:00,40.92,40.97,40.92,40.95,6000.0,27.1345,27.1677,27.1345,27.1544,6000.0
2009-07-22 14:55:00,40.95,40.97,40.94,40.97,2900.0,27.1544,27.1677,27.1478,27.1677,2900.0
2009-07-22 15:00:00,40.97,41.01,40.97,41.0,3800.0,27.1677,27.1942,27.1677,27.1875,3800.0
2009-07-22 15:05:00,41.01,41.01,40.91,40.91,5300.0,27.1942,27.1942,27.1279,27.1279,5300.0
2009-07-22 15:10:00,40.91,40.91,40.85,40.87,7600.0,27.1279,27.1279,27.0881,27.1013,7600.0
2009-07-22 15:15:00,40.84,40.87,40.76,40.82,23400.0,27.0815,27.1013,27.0284,27.0682,23400.0
2009-07-22 15:20:00,40.82,40.85,40.79,40.82,5200.0,27.0682,27.0881,27.0483,27.0682,5200.0
2009-07-22 15:25:00,40.78,40.83,40.75,40.8,5100.0,27.0417,27.0748,27.0218,27.0549,5100.0
2009-07-22 15:30:00,40.81,40.85,40.81,40.83,3000.0,27.0616,27.0881,27.0616,27.0748,3000.0
2009-07-22 15:35:00,40.8,40.83,40.79,40.82,13300.0,27.0549,27.0748,27.0483,27.0682,13300.0
2009-07-22 15:40:00,40.82,40.84,40.75,40.82,7900.0,27.0682,27.0815,27.0218,27.0682,7900.0
2009-07-22 15:45:00,40.85,40.89,40.75,40.75,5600.0,27.0881,27.1146,27.0218,27.0218,5600.0
2009-07-22 15:50:00,40.79,40.82,40.76,40.8,10100.0,27.0483,27.0682,27.0284,27.0549,10100.0
2009-07-22 15:55:00,40.82,40.86,40.81,40.81,4700.0,27.0682,27.0947,27.0616,27.0616,4700.0
2009-07-23 09:30:00,40.92,40.97,40.91,40.96,11100.0,27.1345,27.1677,27.1279,27.161,11100.0
2009-07-23 09:35:00,40.97,40.97,40.92,40.94,5800.0,27.1677,27.1677,27.1345,27.1478,5800.0
2009-07-23 09:40:00,40.98,40.99,40.95,40.98,2700.0,27.1743,27.1809,27.1544,27.1743,2700.0
2009-07-23 09:45:00,40.99,41.08,40.99,41.07,1100.0,27.1809,27.2406,27.1809,27.234,1100.0
2009-07-23 09:50:00,41.06,41.06,41.04,41.04,200.0,27.2273,27.2273,27.2141,27.2141,200.0
2009-07-23 09:55:00,41.03,41.22,41.03,41.22,6600.0,27.2074,27.3334,27.2074,27.3334,6600.0
2009-07-23 10:00:00,41.22,41.26,41.13,41.19,13100.0,27.3334,27.36,27.2738,27.3135,13100.0
2009-07-23 10:05:00,41.17,41.32,41.16,41.3,7100.0,27.3003,27.3997,27.2936,27.3865,7100.0
2009-07-23 10:10:00,41.3,41.37,41.3,41.35,3300.0,27.3865,27.4329,27.3865,27.4196,3300.0
2009-07-23 10:15:00,41.34,41.48,41.34,41.44,7200.0,27.413,27.5058,27.413,27.4793,7200.0
2009-07-23 10:20:00,41.45,41.5,41.43,41.46,6900.0,27.4859,27.5191,27.4727,27.4926,6900.0
2009-07-23 10:25:00,41.45,41.45,41.41,41.41,1300.0,27.4859,27.4859,27.4594,27.4594,1300.0
2009-07-23 10:30:00,41.42,41.54,41.42,41.53,8200.0,27.4661,27.5456,27.4661,27.539,8200.0
2009-07-23 10:35:00,41.55,41.63,41.55,41.62,6100.0,27.5523,27.6053,27.5523,27.5987,6100.0
2009-07-23 10:40:00,41.63,41.63,41.59,41.59,3100.0,27.6053,27.6053,27.5788,27.5788,3100.0
2009-07-23 10:45:00,41.58,41.64,41.58,41.58,1700.0,27.5722,27.6119,27.5722,27.5722,1700.0
2009-07-23 10:50:00,41.59,41.59,41.53,41.53,6500.0,27.5788,27.5788,27.539,27.539,6500.0
2009-07-23 10:55:00,41.58,41.59,41.55,41.57,2000.0,27.5722,27.5788,27.5523,27.5655,2000.0
2009-07-23 11:00:00,41.6,41.72,41.6,41.71,1900.0,27.5854,27.665,27.5854,27.6584,1900.0
2009-07-23 11:05:00,41.7,41.7,41.67,41.67,2100.0,27.6517,27.6517,27.6318,27.6318,2100.0
2009-07-23 11:10:00,41.7,41.79,41.7,41.79,1400.0,27.6517,27.7114,27.6517,27.7114,1400.0
2009-07-23 11:15:00,41.78,41.82,41.76,41.77,3600.0,27.7048,27.7313,27.6915,27.6981,3600.0
2009-07-23 11:20:00,41.79,41.79,41.76,41.78,2900.0,27.7114,27.7114,27.6915,27.7048,2900.0
2009-07-23 11:25:00,41.78,41.8,41.75,41.8,8800.0,27.7048,27.718,27.6849,27.718,8800.0
2009-07-23 11:30:00,41.79,41.79,41.74,41.77,8900.0,27.7114,27.7114,27.6783,27.6981,8900.0
2009-07-23 11:35:00,41.77,41.82,41.76,41.78,4900.0,27.6981,27.7313,27.6915,27.7048,4900.0
2009-07-23 11:40:00,41.8,41.87,41.8,41.83,23200.0,27.718,27.7645,27.718,27.7379,23200.0
2009-07-23 11:45:00,41.81,41.82,41.79,41.82,4400.0,27.7247,27.7313,27.7114,27.7313,4400.0
2009-07-23 11:50:00,41.84,41.84,41.81,41.82,2100.0,27.7446,27.7446,27.7247,27.7313,2100.0
2009-07-23 11:55:00,41.82,41.82,41.77,41.77,2200.0,27.7313,27.7313,27.6981,27.6981,2200.0
2009-07-23 12:00:00,41.77,41.8,41.77,41.77,3500.0,27.6981,27.718,27.6981,27.6981,3500.0
2009-07-23 12:05:00,41.77,41.81,41.76,41.81,4700.0,27.6981,27.7247,27.6915,27.7247,4700.0
2009-07-23 12:10:00,41.8,41.81,41.8,41.81,1800.0,27.718,27.7247,27.718,27.7247,1800.0
2009-07-23 12:15:00,41.81,41.83,41.8,41.83,9500.0,27.7247,27.7379,27.718,27.7379,9500.0
2009-07-23 12:20:00,41.84,41.84,41.82,41.82,900.0,27.7446,27.7446,27.7313,27.7313,900.0
2009-07-23 12:25:00,41.81,41.85,41.81,41.85,200.0,27.7247,27.7512,27.7247,27.7512,200.0
2009-07-23 12:30:00,41.85,41.85,41.82,41.83,2100.0,27.7512,27.7512,27.7313,27.7379,2100.0
2009-07-23 12:35:00,41.81,41.82,41.79,41.81,4900.0,27.7247,27.7313,27.7114,27.7247,4900.0
2009-07-23 12:40:00,41.81,41.85,41.81,41.85,900.0,27.7247,27.7512,27.7247,27.7512,900.0
2009-07-23 12:45:00,41.84,41.9,41.84,41.9,2900.0,27.7446,27.7843,27.7446,27.7843,2900.0
2009-07-23 12:50:00,41.9,41.9,41.85,41.87,4300.0,27.7843,27.7843,27.7512,27.7645,4300.0
2009-07-23 12:55:00,41.88,41.92,41.88,41.91,1900.0,27.7711,27.7976,27.7711,27.791,1900.0
2009-07-23 13:00:00,41.92,41.93,41.87,41.87,1400.0,27.7976,27.8042,27.7645,27.7645,1400.0
2009-07-23 13:05:00,41.88,41.88,41.87,41.87,200.0,27.7711,27.7711,27.7645,27.7645,200.0
2009-07-23 13:10:00,41.85,41.87,41.83,41.86,12200.0,27.7512,27.7645,27.7379,27.7578,12200.0
2009-07-23 13:15:00,41.84,41.84,41.84,41.84,400.0,27.7446,27.7446,27.7446,27.7446,400.0
2009-07-23 13:20:00,41.88,41.89,41.87,41.89,1000.0,27.7711,27.7777,27.7645,27.7777,1000.0
2009-07-23 13:25:00,41.89,41.94,41.89,41.9,4600.0,27.7777,27.8109,27.7777,27.7843,4600.0
2009-07-23 13:30:00,41.9,41.91,41.87,41.9,19200.0,27.7843,27.791,27.7645,27.7843,19200.0
2009-07-23 13:35:00,41.93,42.01,41.93,41.99,8600.0,27.8042,27.8573,27.8042,27.844,8600.0
2009-07-23 13:40:00,41.99,42.0,41.97,41.97,3800.0,27.844,27.8507,27.8308,27.8308,3800.0
2009-07-23 13:45:00,41.95,41.97,41.93,41.93,1000.0,27.8175,27.8308,27.8042,27.8042,1000.0
2009-07-23 13:50:00,41.94,41.96,41.91,41.93,17400.0,27.8109,27.8241,27.791,27.8042,17400.0
2009-07-23 13:55:00,41.91,41.93,41.9,41.9,13700.0,27.791,27.8042,27.7843,27.7843,13700.0
2009-07-23 14:00:00,41.89,41.9,41.87,41.89,2900.0,27.7777,27.7843,27.7645,27.7777,2900.0
2009-07-23 14:05:00,41.88,41.89,41.88,41.89,1000.0,27.7711,27.7777,27.7711,27.7777,1000.0
2009-07-23 14:10:00,41.88,41.9,41.87,41.9,1500.0,27.7711,27.7843,27.7645,27.7843,1500.0
2009-07-23 14:15:00,41.93,41.93,41.91,41.91,2000.0,27.8042,27.8042,27.791,27.791,2000.0
2009-07-23 14:20:00,41.92,41.92,41.87,41.9,4400.0,27.7976,27.7976,27.7645,27.7843,4400.0
2009-07-23 14:25:00,41.91,41.94,41.91,41.93,1200.0,27.791,27.8109,27.791,27.8042,1200.0
2009-07-23 14:30:00,41.92,41.94,41.91,41.93,2800.0,27.7976,27.8109,27.791,27.8042,2800.0
2009-07-23 14:35:00,41.94,41.94,41.91,41.91,1800.0,27.8109,27.8109,27.791,27.791,1800.0
2009-07-23 14:40:00,41.93,41.96,41.93,41.96,1400.0,27.8042,27.8241,27.8042,27.8241,1400.0
2009-07-23 14:45:00,41.94,41.98,41.94,41.97,3600.0,27.8109,27.8374,27.8109,27.8308,3600.0
2009-07-23 14:50:00,41.98,41.98,41.93,41.96,5000.0,27.8374,27.8374,27.8042,27.8241,5000.0
2009-07-23 14:55:00,41.97,41.99,41.94,41.97,4000.0,27.8308,27.844,27.8109,27.8308,4000.0
2009-07-23 15:00:00,41.99,42.04,41.99,42.02,4300.0,27.844,27.8772,27.844,27.8639,4300.0
2009-07-23 15:05:00,42.02,42.02,41.98,41.98,2000.0,27.8639,27.8639,27.8374,27.8374,2000.0
2009-07-23 15:10:00,42.0,42.06,41.96,42.05,16500.0,27.8507,27.8904,27.8241,27.8838,16500.0
2009-07-23 15:15:00,42.04,42.04,41.99,42.02,2900.0,27.8772,27.8772,27.844,27.8639,2900.0
2009-07-23 15:20:00,42.02,42.03,42.0,42.03,3500.0,27.8639,27.8706,27.8507,27.8706,3500.0
2009-07-23 15:25:00,42.03,42.04,42.0,42.03,2700.0,27.8706,27.8772,27.8507,27.8706,2700.0
2009-07-23 15:30:00,42.01,42.01,41.95,41.98,3300.0,27.8573,27.8573,27.8175,27.8374,3300.0
2009-07-23 15:35:00,41.96,41.99,41.95,41.99,3600.0,27.8241,27.844,27.8175,27.844,3600.0
2009-07-23 15:40:00,41.97,42.0,41.97,42.0,3100.0,27.8308,27.8507,27.8308,27.8507,3100.0
2009-07-23 15:45:00,42.02,42.02,41.85,41.85,2500.0,27.8639,27.8639,27.7512,27.7512,2500.0
2009-07-23 15:50:00,41.87,41.9,41.79,41.88,11300.0,27.7645,27.7843,27.7114,27.7711,11300.0
2009-07-23 15:55:00,41.88,41.9,41.82,41.86,5800.0,27.7711,27.7843,27.7313,27.7578,5800.0
2009-07-24 09:30:00,41.75,41.86,41.72,41.83,36100.0,27.6849,27.7578,27.665,27.7379,36100.0
2009-07-24 09:35:00,41.84,41.86,41.79,41.8,1500.0,27.7446,27.7578,27.7114,27.718,1500.0
2009-07-24 09:40:00,41.85,41.96,41.85,41.93,3700.0,27.7512,27.8241,27.7512,27.8042,3700.0
2009-07-24 09:45:00,41.95,41.95,41.86,41.86,2800.0,27.8175,27.8175,27.7578,27.7578,2800.0
2009-07-24 09:50:00,41.86,41.87,41.83,41.84,5100.0,27.7578,27.7645,27.7379,27.7446,5100.0
2009-07-24 09:55:00,41.85,41.85,41.69,41.7,8000.0,27.7512,27.7512,27.6451,27.6517,8000.0
2009-07-24 10:00:00,41.7,41.72,41.65,41.71,5300.0,27.6517,27.665,27.6186,27.6584,5300.0
2009-07-24 10:05:00,41.78,41.82,41.7,41.73,4300.0,27.7048,27.7313,27.6517,27.6716,4300.0
2009-07-24 10:10:00,41.72,41.77,41.68,41.69,1700.0,27.665,27.6981,27.6385,27.6451,1700.0
2009-07-24 10:15:00,41.66,41.74,41.66,41.71,2300.0,27.6252,27.6783,27.6252,27.6584,2300.0
2009-07-24 10:20:00,41.69,41.69,41.66,41.68,1000.0,27.6451,27.6451,27.6252,27.6385,1000.0
2009-07-24 10:25:00,41.72,41.74,41.72,41.74,500.0,27.665,27.6783,27.665,27.6783,500.0
2009-07-24 10:30:00,41.81,41.81,41.78,41.78,1700.0,27.7247,27.7247,27.7048,27.7048,1700.0
2009-07-24 10:35:00,41.79,41.79,41.69,41.69,1100.0,27.7114,27.7114,27.6451,27.6451,1100.0
2009-07-24 10:40:00,41.7,41.72,41.68,41.72,2200.0,27.6517,27.665,27.6385,27.665,2200.0
2009-07-24 10:45:00,41.66,41.74,41.66,41.72,800.0,27.6252,27.6783,27.6252,27.665,800.0
2009-07-24 10:50:00,41.73,41.73,41.6,41.62,3600.0,27.6716,27.6716,27.5854,27.5987,3600.0
2009-07-24 10:55:00,41.6,41.63,41.58,41.63,1000.0,27.5854,27.6053,27.5722,27.6053,1000.0
2009-07-24 11:00:00,41.61,41.66,41.6,41.66,500.0,27.592,27.6252,27.5854,27.6252,500.0
2009-07-24 11:05:00,41.66,41.67,41.64,41.64,7200.0,27.6252,27.6318,27.6119,27.6119,7200.0
2009-07-24 11:10:00,41.65,41.7,41.65,41.68,1200.0,27.6186,27.6517,27.6186,27.6385,1200.0
2009-07-24 11:15:00,41.68,41.74,41.68,41.73,4400.0,27.6385,27.6783,27.6385,27.6716,4400.0
2009-07-24 11:20:00,41.74,41.77,41.74,41.75,3200.0,27.6783,27.6981,27.6783,27.6849,3200.0
2009-07-24 11:25:00,41.72,41.77,41.72,41.77,2800.0,27.665,27.6981,27.665,27.6981,2800.0
2009-07-24 11:30:00,41.8,41.81,41.79,41.81,500.0,27.718,27.7247,27.7114,27.7247,500.0
2009-07-24 11:35:00,41.81,41.85,41.81,41.84,1000.0,27.7247,27.7512,27.7247,27.7446,1000.0
2009-07-24 11:40:00,41.84,41.84,41.82,41.82,3900.0,27.7446,27.7446,27.7313,27.7313,3900.0
2009-07-24 11:45:00,41.8,41.8,41.8,41.8,100.0,27.718,27.718,27.718,27.718,100.0
2009-07-24 11:50:00,41.84,41.84,41.82,41.83,800.0,27.7446,27.7446,27.7313,27.7379,800.0
2009-07-24 11:55:00,41.85,41.94,41.83,41.94,5200.0,27.7512,27.8109,27.7379,27.8109,5200.0
2009-07-24 12:00:00,41.91,41.92,41.9,41.92,4400.0,27.791,27.7976,27.7843,27.7976,4400.0
2009-07-24 12:05:00,41.92,41.96,41.92,41.96,2400.0,27.7976,27.8241,27.7976,27.8241,2400.0
2009-07-24 12:10:00,41.96,41.96,41.94,41.94,1400.0,27.8241,27.8241,27.8109,27.8109,1400.0
2009-07-24 12:15:00,41.94,41.95,41.92,41.92,1000.0,27.8109,27.8175,27.7976,27.7976,1000.0
2009-07-24 12:20:00,41.92,41.92,41.9,41.92,2300.0,27.7976,27.7976,27.7843,27.7976,2300.0
2009-07-24 12:25:00,41.91,41.93,41.91,41.91,2700.0,27.791,27.8042,27.791,27.791,2700.0
2009-07-24 12:30:00,41.93,41.94,41.9,41.9,1300.0,27.8042,27.8109,27.7843,27.7843,1300.0
2009-07-24 12:35:00,41.91,41.95,41.91,41.95,1200.0,27.791,27.8175,27.791,27.8175,1200.0
2009-07-24 12:40:00,41.97,41.97,41.95,41.95,800.0,27.8308,27.8308,27.8175,27.8175,800.0
2009-07-24 12:45:00,42.0,42.0,41.97,41.97,700.0,27.8507,27.8507,27.8308,27.8308,700.0
2009-07-24 12:50:00,41.96,41.96,41.92,41.94,33200.0,27.8241,27.8241,27.7976,27.8109,33200.0
2009-07-24 12:55:00,41.91,41.91,41.88,41.88,800.0,27.791,27.791,27.7711,27.7711,800.0
2009-07-24 13:00:00,41.89,41.9,41.89,41.89,600.0,27.7777,27.7843,27.7777,27.7777,600.0
2009-07-24 13:05:00,41.89,41.9,41.87,41.9,1200.0,27.7777,27.7843,27.7645,27.7843,1200.0
2009-07-24 13:10:00,41.91,41.91,41.91,41.91,100.0,27.791,27.791,27.791,27.791,100.0
2009-07-24 13:15:00,41.93,41.93,41.93,41.93,200.0,27.8042,27.8042,27.8042,27.8042,200.0
2009-07-24 13:20:00,41.96,41.98,41.94,41.94,1700.0,27.8241,27.8374,27.8109,27.8109,1700.0
2009-07-24 13:25:00,41.95,41.97,41.94,41.96,1800.0,27.8175,27.8308,27.8109,27.8241,1800.0
2009-07-24 13:30:00,42.0,42.1,42.0,42.09,9400.0,27.8507,27.917,27.8507,27.9103,9400.0
2009-07-24 13:35:00,42.05,42.12,42.05,42.11,3600.0,27.8838,27.9302,27.8838,27.9236,3600.0
2009-07-24 13:40:00,42.11,42.11,42.07,42.07,600.0,27.9236,27.9236,27.8971,27.8971,600.0
2009-07-24 13:45:00,42.06,42.1,42.06,42.06,1900.0,27.8904,27.917,27.8904,27.8904,1900.0
2009-07-24 13:50:00,42.05,42.1,42.04,42.07,2100.0,27.8838,27.917,27.8772,27.8971,2100.0
2009-07-24 13:55:00,42.06,42.07,42.06,42.06,2900.0,27.8904,27.8971,27.8904,27.8904,2900.0
2009-07-24 14:00:00,42.09,42.1,42.06,42.08,1300.0,27.9103,27.917,27.8904,27.9037,1300.0
2009-07-24 14:05:00,42.07,42.11,42.06,42.11,1000.0,27.8971,27.9236,27.8904,27.9236,1000.0
2009-07-24 14:10:00,42.12,42.14,42.1,42.11,1000.0,27.9302,27.9435,27.917,27.9236,1000.0
2009-07-24 14:15:00,42.13,42.14,42.08,42.09,6000.0,27.9369,27.9435,27.9037,27.9103,6000.0
2009-07-24 14:20:00,42.07,42.08,42.03,42.04,2900.0,27.8971,27.9037,27.8706,27.8772,2900.0
2009-07-24 14:25:00,42.02,42.05,42.02,42.04,3400.0,27.8639,27.8838,27.8639,27.8772,3400.0
2009-07-24 14:30:00,42.05,42.05,42.04,42.05,2200.0,27.8838,27.8838,27.8772,27.8838,2200.0
2009-07-24 14:35:00,42.07,42.07,42.04,42.05,5100.0,27.8971,27.8971,27.8772,27.8838,5100.0
2009-07-24 14:40:00,42.06,42.06,42.06,42.06,500.0,27.8904,27.8904,27.8904,27.8904,500.0
2009-07-24 14:45:00,42.1,42.12,42.08,42.09,800.0,27.917,27.9302,27.9037,27.9103,800.0
2009-07-24 14:50:00,42.07,42.07,42.0,42.02,2900.0,27.8971,27.8971,27.8507,27.8639,2900.0
2009-07-24 14:55:00,42.03,42.04,42.0,42.04,7700.0,27.8706,27.8772,27.8507,27.8772,7700.0
2009-07-24 15:00:00,42.06,42.06,42.02,42.06,12200.0,27.8904,27.8904,27.8639,27.8904,12200.0
2009-07-24 15:05:00,42.04,42.05,42.02,42.03,1800.0,27.8772,27.8838,27.8639,27.8706,1800.0
2009-07-24 15:10:00,42.02,42.04,42.02,42.03,800.0,27.8639,27.8772,27.8639,27.8706,800.0
2009-07-24 15:15:00,42.05,42.05,42.01,42.01,6400.0,27.8838,27.8838,27.8573,27.8573,6400.0
2009-07-24 15:20:00,42.02,42.09,42.0,42.09,2000.0,27.8639,27.9103,27.8507,27.9103,2000.0
2009-07-24 15:25:00,42.09,42.12,42.08,42.11,1600.0,27.9103,27.9302,27.9037,27.9236,1600.0
2009-07-24 15:30:00,42.11,42.11,42.01,42.03,23100.0,27.9236,27.9236,27.8573,27.8706,23100.0
2009-07-24 15:35:00,42.03,42.07,42.03,42.04,1800.0,27.8706,27.8971,27.8706,27.8772,1800.0
2009-07-24 15:40:00,42.03,42.07,42.03,42.07,2500.0,27.8706,27.8971,27.8706,27.8971,2500.0
2009-07-24 15:45:00,42.12,42.12,42.08,42.11,1400.0,27.9302,27.9302,27.9037,27.9236,1400.0
2009-07-24 15:50:00,42.13,42.2,42.13,42.15,2900.0,27.9369,27.9833,27.9369,27.9501,2900.0
2009-07-24 15:55:00,42.13,42.18,42.13,42.13,8100.0,27.9369,27.97,27.9369,27.9369,8100.0
2009-07-27 11:15:00,42.14,42.16,42.14,42.16,900.0,27.9435,27.9568,27.9435,27.9568,900.0
2009-07-27 11:20:00,42.18,42.25,42.18,42.22,5700.0,27.97,28.0164,27.97,27.9965,5700.0
2009-07-27 11:25:00,42.2,42.25,42.2,42.23,3500.0,27.9833,28.0164,27.9833,28.0032,3500.0
2009-07-27 11:30:00,42.23,42.28,42.23,42.28,2300.0,28.0032,28.0363,28.0032,28.0363,2300.0
2009-07-27 11:35:00,42.3,42.3,42.24,42.24,1000.0,28.0496,28.0496,28.0098,28.0098,1000.0
2009-07-27 11:40:00,42.24,42.26,42.24,42.25,4600.0,28.0098,28.0231,28.0098,28.0164,4600.0
2009-07-27 11:45:00,42.27,42.3,42.27,42.27,2700.0,28.0297,28.0496,28.0297,28.0297,2700.0
2009-07-27 11:50:00,42.26,42.3,42.25,42.27,2500.0,28.0231,28.0496,28.0164,28.0297,2500.0
2009-07-27 11:55:00,42.25,42.25,42.18,42.18,2200.0,28.0164,28.0164,27.97,27.97,2200.0
2009-07-27 12:00:00,42.18,42.18,42.14,42.17,3600.0,27.97,27.97,27.9435,27.9634,3600.0
2009-07-27 12:05:00,42.18,42.18,42.14,42.16,5300.0,27.97,27.97,27.9435,27.9568,5300.0
2009-07-27 12:10:00,42.17,42.18,42.17,42.18,1800.0,27.9634,27.97,27.9634,27.97,1800.0
2009-07-27 12:15:00,42.18,42.22,42.18,42.21,800.0,27.97,27.9965,27.97,27.9899,800.0
2009-07-27 12:20:00,42.24,42.24,42.19,42.23,2100.0,28.0098,28.0098,27.9767,28.0032,2100.0
2009-07-27 12:25:00,42.23,42.24,42.19,42.19,500.0,28.0032,28.0098,27.9767,27.9767,500.0
2009-07-27 12:30:00,42.21,42.22,42.17,42.18,1500.0,27.9899,27.9965,27.9634,27.97,1500.0
2009-07-27 12:35:00,42.19,42.2,42.19,42.2,200.0,27.9767,27.9833,27.9767,27.9833,200.0
2009-07-27 12:40:00,42.25,42.25,42.21,42.21,1500.0,28.0164,28.0164,27.9899,27.9899,1500.0
2009-07-27 12:45:00,42.21,42.21,42.16,42.2,2200.0,27.9899,27.9899,27.9568,27.9833,2200.0
2009-07-27 12:50:00,42.21,42.25,42.2,42.2,4000.0,27.9899,28.0164,27.9833,27.9833,4000.0
2009-07-27 12:55:00,42.2,42.22,42.2,42.22,1600.0,27.9833,27.9965,27.9833,27.9965,1600.0
2009-07-27 13:00:00,42.21,42.23,42.2,42.22,2200.0,27.9899,28.0032,27.9833,27.9965,2200.0
2009-07-27 13:05:00,42.25,42.26,42.21,42.24,9200.0,28.0164,28.0231,27.9899,28.0098,9200.0
2009-07-27 13:10:00,42.25,42.25,42.18,42.18,3700.0,28.0164,28.0164,27.97,27.97,3700.0
2009-07-27 13:15:00,42.2,42.23,42.18,42.21,1500.0,27.9833,28.0032,27.97,27.9899,1500.0
2009-07-27 13:20:00,42.21,42.22,42.16,42.17,1500.0,27.9899,27.9965,27.9568,27.9634,1500.0
2009-07-27 13:25:00,42.14,42.14,42.12,42.13,1200.0,27.9435,27.9435,27.9302,27.9369,1200.0
2009-07-27 13:30:00,42.13,42.16,42.11,42.12,14400.0,27.9369,27.9568,27.9236,27.9302,14400.0
2009-07-27 13:35:00,42.12,42.16,42.12,42.15,700.0,27.9302,27.9568,27.9302,27.9501,700.0
2009-07-27 13:40:00,42.17,42.2,42.16,42.16,2000.0,27.9634,27.9833,27.9568,27.9568,2000.0
2009-07-27 13:45:00,42.18,42.25,42.18,42.25,1000.0,27.97,28.0164,27.97,28.0164,1000.0
2009-07-27 13:50:00,42.26,42.27,42.25,42.26,2400.0,28.0231,28.0297,28.0164,28.0231,2400.0
2009-07-27 13:55:00,42.26,42.31,42.25,42.28,3600.0,28.0231,28.0562,28.0164,28.0363,3600.0
2009-07-27 14:00:00,42.29,42.3,42.25,42.25,1600.0,28.043,28.0496,28.0164,28.0164,1600.0
2009-07-27 14:05:00,42.25,42.27,42.25,42.26,2000.0,28.0164,28.0297,28.0164,28.0231,2000.0
2009-07-27 14:10:00,42.29,42.29,42.29,42.29,1500.0,28.043,28.043,28.043,28.043,1500.0
2009-07-27 14:15:00,42.28,42.34,42.28,42.33,2000.0,28.0363,28.0761,28.0363,28.0695,2000.0
2009-07-27 14:20:00,42.32,42.32,42.28,42.29,2100.0,28.0629,28.0629,28.0363,28.043,2100.0
2009-07-27 14:25:00,42.27,42.29,42.25,42.29,1800.0,28.0297,28.043,28.0164,28.043,1800.0
2009-07-27 14:30:00,42.29,42.29,42.28,42.28,3100.0,28.043,28.043,28.0363,28.0363,3100.0
2009-07-27 14:35:00,42.3,42.35,42.3,42.33,3500.0,28.0496,28.0827,28.0496,28.0695,3500.0
2009-07-27 14:40:00,42.32,42.4,42.31,42.4,5200.0,28.0629,28.1159,28.0562,28.1159,5200.0
2009-07-27 14:45:00,42.39,42.41,42.38,42.39,4400.0,28.1093,28.1225,28.1026,28.1093,4400.0
2009-07-27 14:50:00,42.38,42.38,42.34,42.37,4300.0,28.1026,28.1026,28.0761,28.096,4300.0
2009-07-27 14:55:00,42.37,42.37,42.35,42.37,3100.0,28.096,28.096,28.0827,28.096,3100.0
2009-07-27 15:00:00,42.38,42.38,42.33,42.33,5400.0,28.1026,28.1026,28.0695,28.0695,5400.0
2009-07-27 15:05:00,42.35,42.36,42.35,42.36,2500.0,28.0827,28.0894,28.0827,28.0894,2500.0
2009-07-27 15:10:00,42.37,42.41,42.37,42.39,7800.0,28.096,28.1225,28.096,28.1093,7800.0
2009-07-27 15:15:00,42.41,42.43,42.32,42.32,3800.0,28.1225,28.1358,28.0629,28.0629,3800.0
2009-07-27 15:20:00,42.32,42.34,42.3,42.3,4500.0,28.0629,28.0761,28.0496,28.0496,4500.0
2009-07-27 15:25:00,42.31,42.36,42.31,42.34,3900.0,28.0562,28.0894,28.0562,28.0761,3900.0
2009-07-27 15:30:00,42.33,42.33,42.31,42.33,2800.0,28.0695,28.0695,28.0562,28.0695,2800.0
2009-07-27 15:35:00,42.29,42.32,42.25,42.32,2100.0,28.043,28.0629,28.0164,28.0629,2100.0
2009-07-27 15:40:00,42.31,42.34,42.31,42.34,200.0,28.0562,28.0761,28.0562,28.0761,200.0
2009-07-27 15:45:00,42.34,42.34,42.27,42.3,35900.0,28.0761,28.0761,28.0297,28.0496,35900.0
2009-07-27 15:50:00,42.3,42.38,42.3,42.34,8600.0,28.0496,28.1026,28.0496,28.0761,8600.0
2009-07-27 15:55:00,42.38,42.47,42.36,42.47,4400.0,28.1026,28.1623,28.0894,28.1623,4400.0
2009-07-28 09:30:00,42.16,42.16,42.11,42.15,4500.0,27.9568,27.9568,27.9236,27.9501,4500.0
2009-07-28 09:35:00,42.14,42.25,42.14,42.25,2200.0,27.9435,28.0164,27.9435,28.0164,2200.0
2009-07-28 09:40:00,42.3,42.3,42.26,42.27,1200.0,28.0496,28.0496,28.0231,28.0297,1200.0
2009-07-28 09:45:00,42.33,42.4,42.31,42.4,3900.0,28.0695,28.1159,28.0562,28.1159,3900.0
2009-07-28 09:50:00,42.38,42.42,42.34,42.37,6400.0,28.1026,28.1292,28.0761,28.096,6400.0
2009-07-28 09:55:00,42.38,42.46,42.37,42.42,5200.0,28.1026,28.1557,28.096,28.1292,5200.0
2009-07-28 10:00:00,42.43,42.44,42.26,42.26,6200.0,28.1358,28.1424,28.0231,28.0231,6200.0
2009-07-28 10:05:00,42.25,42.25,42.24,42.24,1800.0,28.0164,28.0164,28.0098,28.0098,1800.0
2009-07-28 10:10:00,42.29,42.3,42.11,42.16,16700.0,28.043,28.0496,27.9236,27.9568,16700.0
2009-07-28 10:15:00,42.14,42.14,42.04,42.11,14400.0,27.9435,27.9435,27.8772,27.9236,14400.0
2009-07-28 10:20:00,42.1,42.14,42.09,42.13,2800.0,27.917,27.9435,27.9103,27.9369,2800.0
2009-07-28 10:25:00,42.11,42.17,42.11,42.14,1200.0,27.9236,27.9634,27.9236,27.9435,1200.0
2009-07-28 10:30:00,42.12,42.15,42.12,42.15,1200.0,27.9302,27.9501,27.9302,27.9501,1200.0
2009-07-28 10:35:00,42.12,42.13,42.1,42.13,2200.0,27.9302,27.9369,27.917,27.9369,2200.0
2009-07-28 10:40:00,42.13,42.14,42.11,42.14,3900.0,27.9369,27.9435,27.9236,27.9435,3900.0
2009-07-28 10:45:00,42.14,42.21,42.13,42.2,1700.0,27.9435,27.9899,27.9369,27.9833,1700.0
2009-07-28 10:50:00,42.21,42.21,42.18,42.18,300.0,27.9899,27.9899,27.97,27.97,300.0
2009-07-28 10:55:00,42.21,42.22,42.2,42.22,1200.0,27.9899,27.9965,27.9833,27.9965,1200.0
2009-07-28 11:00:00,42.17,42.18,42.15,42.18,300.0,27.9634,27.97,27.9501,27.97,300.0
2009-07-28 11:05:00,42.15,42.16,42.13,42.13,800.0,27.9501,27.9568,27.9369,27.9369,800.0
2009-07-28 11:10:00,42.04,42.04,42.0,42.01,4000.0,27.8772,27.8772,27.8507,27.8573,4000.0
2009-07-28 11:15:00,42.02,42.05,41.99,42.04,5200.0,27.8639,27.8838,27.844,27.8772,5200.0
2009-07-28 11:20:00,42.03,42.04,42.03,42.03,800.0,27.8706,27.8772,27.8706,27.8706,800.0
2009-07-28 11:25:00,42.02,42.02,41.97,41.97,400.0,27.8639,27.8639,27.8308,27.8308,400.0
2009-07-28 11:30:00,41.96,41.96,41.92,41.92,1300.0,27.8241,27.8241,27.7976,27.7976,1300.0
2009-07-28 11:35:00,41.9,41.9,41.87,41.88,600.0,27.7843,27.7843,27.7645,27.7711,600.0
2009-07-28 11:40:00,41.9,41.92,41.89,41.89,300.0,27.7843,27.7976,27.7777,27.7777,300.0
2009-07-28 11:45:00,41.92,41.92,41.92,41.92,200.0,27.7976,27.7976,27.7976,27.7976,200.0
2009-07-28 11:50:00,41.94,41.97,41.94,41.97,1600.0,27.8109,27.8308,27.8109,27.8308,1600.0
2009-07-28 11:55:00,41.95,41.99,41.94,41.98,1700.0,27.8175,27.844,27.8109,27.8374,1700.0
2009-07-28 12:00:00,41.96,41.97,41.93,41.93,5100.0,27.8241,27.8308,27.8042,27.8042,5100.0
2009-07-28 12:05:00,41.92,41.92,41.92,41.92,700.0,27.7976,27.7976,27.7976,27.7976,700.0
2009-07-28 12:10:00,41.99,42.01,41.98,42.0,5300.0,27.844,27.8573,27.8374,27.8507,5300.0
2009-07-28 12:15:00,42.0,42.02,41.99,42.01,6000.0,27.8507,27.8639,27.844,27.8573,6000.0
2009-07-28 12:20:00,41.99,42.02,41.95,41.95,2800.0,27.844,27.8639,27.8175,27.8175,2800.0
2009-07-28 12:25:00,41.97,41.97,41.97,41.97,100.0,27.8308,27.8308,27.8308,27.8308,100.0
2009-07-28 12:30:00,41.94,41.98,41.93,41.98,13500.0,27.8109,27.8374,27.8042,27.8374,13500.0
2009-07-28 12:35:00,41.99,42.01,41.98,42.01,500.0,27.844,27.8573,27.8374,27.8573,500.0
2009-07-28 12:40:00,41.99,41.99,41.97,41.98,5400.0,27.844,27.844,27.8308,27.8374,5400.0
2009-07-28 12:45:00,41.95,41.95,41.93,41.94,1700.0,27.8175,27.8175,27.8042,27.8109,1700.0
2009-07-28 12:50:00,41.92,41.96,41.92,41.96,5700.0,27.7976,27.8241,27.7976,27.8241,5700.0
2009-07-28 12:55:00,41.93,41.98,41.93,41.98,1400.0,27.8042,27.8374,27.8042,27.8374,1400.0
2009-07-28 13:00:00,41.98,41.98,41.91,41.91,16600.0,27.8374,27.8374,27.791,27.791,16600.0
2009-07-28 13:05:00,41.88,41.94,41.88,41.94,2600.0,27.7711,27.8109,27.7711,27.8109,2600.0
2009-07-28 13:10:00,42.02,42.03,42.02,42.03,1900.0,27.8639,27.8706,27.8639,27.8706,1900.0
2009-07-28 13:15:00,42.04,42.04,42.02,42.02,300.0,27.8772,27.8772,27.8639,27.8639,300.0
2009-07-28 13:20:00,42.02,42.06,42.02,42.06,2200.0,27.8639,27.8904,27.8639,27.8904,2200.0
2009-07-28 13:25:00,42.05,42.05,42.04,42.04,800.0,27.8838,27.8838,27.8772,27.8772,800.0
2009-07-28 13:30:00,42.04,42.05,41.99,41.99,12100.0,27.8772,27.8838,27.844,27.844,12100.0
2009-07-28 13:35:00,42.02,42.03,42.01,42.03,2600.0,27.8639,27.8706,27.8573,27.8706,2600.0
2009-07-28 13:40:00,42.01,42.03,42.01,42.03,800.0,27.8573,27.8706,27.8573,27.8706,800.0
2009-07-28 13:45:00,42.01,42.05,42.01,42.05,1300.0,27.8573,27.8838,27.8573,27.8838,1300.0
2009-07-28 13:50:00,42.03,42.1,42.02,42.1,600.0,27.8706,27.917,27.8639,27.917,600.0
2009-07-28 13:55:00,42.12,42.18,42.12,42.14,2400.0,27.9302,27.97,27.9302,27.9435,2400.0
2009-07-28 14:00:00,42.11,42.13,42.08,42.13,3300.0,27.9236,27.9369,27.9037,27.9369,3300.0
2009-07-28 14:05:00,42.13,42.19,42.12,42.19,2600.0,27.9369,27.9767,27.9302,27.9767,2600.0
2009-07-28 14:10:00,42.21,42.21,42.15,42.18,1900.0,27.9899,27.9899,27.9501,27.97,1900.0
2009-07-28 14:15:00,42.16,42.16,42.16,42.16,100.0,27.9568,27.9568,27.9568,27.9568,100.0
2009-07-28 14:20:00,42.15,42.2,42.15,42.18,1100.0,27.9501,27.9833,27.9501,27.97,1100.0
2009-07-28 14:25:00,42.18,42.2,42.17,42.19,3900.0,27.97,27.9833,27.9634,27.9767,3900.0
2009-07-28 14:30:00,42.21,42.34,42.21,42.31,4800.0,27.9899,28.0761,27.9899,28.0562,4800.0
2009-07-28 14:35:00,42.3,42.3,42.25,42.27,21600.0,28.0496,28.0496,28.0164,28.0297,21600.0
2009-07-28 14:40:00,42.28,42.3,42.18,42.22,4700.0,28.0363,28.0496,27.97,27.9965,4700.0
2009-07-28 14:45:00,42.17,42.24,42.17,42.24,7200.0,27.9634,28.0098,27.9634,28.0098,7200.0
2009-07-28 14:50:00,42.22,42.23,42.13,42.13,7500.0,27.9965,28.0032,27.9369,27.9369,7500.0
2009-07-28 14:55:00,42.11,42.16,42.11,42.15,2200.0,27.9236,27.9568,27.9236,27.9501,2200.0
2009-07-28 15:00:00,42.11,42.14,42.1,42.14,9400.0,27.9236,27.9435,27.917,27.9435,9400.0
2009-07-28 15:05:00,42.16,42.17,42.14,42.14,3700.0,27.9568,27.9634,27.9435,27.9435,3700.0
2009-07-28 15:10:00,42.12,42.17,42.12,42.17,7300.0,27.9302,27.9634,27.9302,27.9634,7300.0
2009-07-28 15:15:00,42.15,42.17,42.07,42.07,4300.0,27.9501,27.9634,27.8971,27.8971,4300.0
2009-07-28 15:20:00,42.1,42.1,42.05,42.09,400.0,27.917,27.917,27.8838,27.9103,400.0
2009-07-28 15:25:00,42.09,42.13,42.09,42.12,1000.0,27.9103,27.9369,27.9103,27.9302,1000.0
2009-07-28 15:30:00,42.1,42.17,42.07,42.17,6400.0,27.917,27.9634,27.8971,27.9634,6400.0
2009-07-28 15:35:00,42.17,42.17,42.11,42.11,4900.0,27.9634,27.9634,27.9236,27.9236,4900.0
2009-07-28 15:40:00,42.13,42.22,42.13,42.22,4200.0,27.9369,27.9965,27.9369,27.9965,4200.0
2009-07-28 15:45:00,42.24,42.3,42.24,42.26,4800.0,28.0098,28.0496,28.0098,28.0231,4800.0
2009-07-28 15:50:00,42.27,42.28,42.24,42.28,8200.0,28.0297,28.0363,28.0098,28.0363,8200.0
2009-07-28 15:55:00,42.23,42.28,42.23,42.25,2600.0,28.0032,28.0363,28.0032,28.0164,2600.0
2009-07-29 09:30:00,42.0,42.0,41.89,41.91,8200.0,27.8507,27.8507,27.7777,27.791,8200.0
2009-07-29 09:35:00,41.84,41.84,41.84,41.84,100.0,27.7446,27.7446,27.7446,27.7446,100.0
2009-07-29 09:40:00,41.84,41.84,41.79,41.84,3400.0,27.7446,27.7446,27.7114,27.7446,3400.0
2009-07-29 09:45:00,41.88,41.97,41.88,41.97,1700.0,27.7711,27.8308,27.7711,27.8308,1700.0
2009-07-29 09:50:00,41.92,41.92,41.83,41.86,3000.0,27.7976,27.7976,27.7379,27.7578,3000.0
2009-07-29 09:55:00,41.84,42.02,41.84,42.0,3000.0,27.7446,27.8639,27.7446,27.8507,3000.0
2009-07-29 10:00:00,42.01,42.06,42.01,42.06,400.0,27.8573,27.8904,27.8573,27.8904,400.0
2009-07-29 10:05:00,42.13,42.14,42.09,42.09,2900.0,27.9369,27.9435,27.9103,27.9103,2900.0
2009-07-29 10:10:00,42.1,42.11,42.06,42.1,1300.0,27.917,27.9236,27.8904,27.917,1300.0
2009-07-29 10:15:00,42.08,42.09,42.0,42.0,1700.0,27.9037,27.9103,27.8507,27.8507,1700.0
2009-07-29 10:20:00,41.99,42.0,41.98,42.0,600.0,27.844,27.8507,27.8374,27.8507,600.0
2009-07-29 10:25:00,42.02,42.05,42.01,42.05,1600.0,27.8639,27.8838,27.8573,27.8838,1600.0
2009-07-29 10:30:00,42.04,42.04,41.92,41.94,1100.0,27.8772,27.8772,27.7976,27.8109,1100.0
2009-07-29 10:35:00,41.92,41.92,41.89,41.89,1800.0,27.7976,27.7976,27.7777,27.7777,1800.0
2009-07-29 10:40:00,41.87,41.95,41.87,41.93,1600.0,27.7645,27.8175,27.7645,27.8042,1600.0
2009-07-29 10:45:00,41.9,41.95,41.88,41.94,2000.0,27.7843,27.8175,27.7711,27.8109,2000.0
2009-07-29 10:50:00,41.98,42.02,41.96,42.01,3200.0,27.8374,27.8639,27.8241,27.8573,3200.0
2009-07-29 10:55:00,42.0,42.0,41.93,41.96,2600.0,27.8507,27.8507,27.8042,27.8241,2600.0
2009-07-29 11:00:00,42.0,42.0,41.95,41.96,2000.0,27.8507,27.8507,27.8175,27.8241,2000.0
2009-07-29 11:05:00,41.95,41.98,41.93,41.98,1500.0,27.8175,27.8374,27.8042,27.8374,1500.0
2009-07-29 11:10:00,42.0,42.0,41.95,41.95,700.0,27.8507,27.8507,27.8175,27.8175,700.0
2009-07-29 11:15:00,41.93,41.93,41.87,41.88,3600.0,27.8042,27.8042,27.7645,27.7711,3600.0
2009-07-29 11:20:00,41.9,41.91,41.81,41.81,1800.0,27.7843,27.791,27.7247,27.7247,1800.0
2009-07-29 11:25:00,41.8,41.85,41.8,41.83,3600.0,27.718,27.7512,27.718,27.7379,3600.0
2009-07-29 11:30:00,41.83,41.85,41.8,41.84,7400.0,27.7379,27.7512,27.718,27.7446,7400.0
2009-07-29 11:35:00,41.83,41.84,41.8,41.8,4200.0,27.7379,27.7446,27.718,27.718,4200.0
2009-07-29 11:40:00,41.79,41.8,41.74,41.8,3100.0,27.7114,27.718,27.6783,27.718,3100.0
2009-07-29 11:45:00,41.8,41.85,41.8,41.84,2900.0,27.718,27.7512,27.718,27.7446,2900.0
2009-07-29 11:50:00,41.84,41.84,41.83,41.83,900.0,27.7446,27.7446,27.7379,27.7379,900.0
2009-07-29 11:55:00,41.85,41.89,41.85,41.89,500.0,27.7512,27.7777,27.7512,27.7777,500.0
2009-07-29 12:00:00,41.9,41.94,41.9,41.94,3300.0,27.7843,27.8109,27.7843,27.8109,3300.0
2009-07-29 12:05:00,41.93,41.93,41.88,41.89,7400.0,27.8042,27.8042,27.7711,27.7777,7400.0
2009-07-29 12:10:00,41.9,41.91,41.89,41.91,3100.0,27.7843,27.791,27.7777,27.791,3100.0
2009-07-29 12:15:00,41.91,41.91,41.91,41.91,0.0,27.791,27.791,27.791,27.791,0.0
2009-07-29 12:20:00,41.9,41.9,41.88,41.89,900.0,27.7843,27.7843,27.7711,27.7777,900.0
2009-07-29 12:25:00,41.91,41.92,41.9,41.92,1500.0,27.791,27.7976,27.7843,27.7976,1500.0
2009-07-29 12:30:00,41.91,41.92,41.91,41.91,600.0,27.791,27.7976,27.791,27.791,600.0
2009-07-29 12:35:00,41.94,41.98,41.94,41.98,900.0,27.8109,27.8374,27.8109,27.8374,900.0
2009-07-29 12:40:00,41.98,41.99,41.96,41.96,2400.0,27.8374,27.844,27.8241,27.8241,2400.0
2009-07-29 12:45:00,41.97,41.97,41.96,41.97,1200.0,27.8308,27.8308,27.8241,27.8308,1200.0
2009-07-29 12:50:00,41.97,41.99,41.92,41.95,3100.0,27.8308,27.844,27.7976,27.8175,3100.0
2009-07-29 12:55:00,41.96,41.96,41.94,41.94,1300.0,27.8241,27.8241,27.8109,27.8109,1300.0
2009-07-29 13:00:00,41.92,41.92,41.79,41.83,7000.0,27.7976,27.7976,27.7114,27.7379,7000.0
2009-07-29 13:05:00,41.85,41.85,41.8,41.8,800.0,27.7512,27.7512,27.718,27.718,800.0
2009-07-29 13:10:00,41.75,41.79,41.75,41.79,1600.0,27.6849,27.7114,27.6849,27.7114,1600.0
2009-07-29 13:15:00,41.77,41.82,41.77,41.8,800.0,27.6981,27.7313,27.6981,27.718,800.0
2009-07-29 13:20:00,41.82,41.82,41.78,41.78,1700.0,27.7313,27.7313,27.7048,27.7048,1700.0
2009-07-29 13:25:00,41.75,41.77,41.68,41.72,4300.0,27.6849,27.6981,27.6385,27.665,4300.0
2009-07-29 13:30:00,41.71,41.72,41.68,41.69,3000.0,27.6584,27.665,27.6385,27.6451,3000.0
2009-07-29 13:35:00,41.71,41.76,41.71,41.76,2300.0,27.6584,27.6915,27.6584,27.6915,2300.0
2009-07-29 13:40:00,41.76,41.78,41.73,41.78,20000.0,27.6915,27.7048,27.6716,27.7048,20000.0
2009-07-29 13:45:00,41.76,41.77,41.74,41.74,1300.0,27.6915,27.6981,27.6783,27.6783,1300.0
2009-07-29 13:50:00,41.72,41.77,41.72,41.75,5100.0,27.665,27.6981,27.665,27.6849,5100.0
2009-07-29 13:55:00,41.72,41.78,41.72,41.78,1700.0,27.665,27.7048,27.665,27.7048,1700.0
2009-07-29 14:00:00,41.8,41.8,41.73,41.74,3700.0,27.718,27.718,27.6716,27.6783,3700.0
2009-07-29 14:05:00,41.72,41.74,41.69,41.71,1800.0,27.665,27.6783,27.6451,27.6584,1800.0
2009-07-29 14:10:00,41.71,41.76,41.71,41.76,2100.0,27.6584,27.6915,27.6584,27.6915,2100.0
2009-07-29 14:15:00,41.72,41.77,41.71,41.76,1400.0,27.665,27.6981,27.6584,27.6915,1400.0
2009-07-29 14:20:00,41.75,41.77,41.75,41.77,500.0,27.6849,27.6981,27.6849,27.6981,500.0
2009-07-29 14:25:00,41.79,41.86,41.79,41.85,2100.0,27.7114,27.7578,27.7114,27.7512,2100.0
2009-07-29 14:30:00,41.85,41.86,41.85,41.85,2100.0,27.7512,27.7578,27.7512,27.7512,2100.0
2009-07-29 14:35:00,41.84,41.84,41.78,41.8,2200.0,27.7446,27.7446,27.7048,27.718,2200.0
2009-07-29 14:40:00,41.78,41.78,41.72,41.72,1000.0,27.7048,27.7048,27.665,27.665,1000.0
2009-07-29 14:45:00,41.71,41.72,41.71,41.72,1400.0,27.6584,27.665,27.6584,27.665,1400.0
2009-07-29 14:50:00,41.71,41.73,41.7,41.71,2000.0,27.6584,27.6716,27.6517,27.6584,2000.0
2009-07-29 14:55:00,41.7,41.7,41.66,41.68,2700.0,27.6517,27.6517,27.6252,27.6385,2700.0
2009-07-29 15:00:00,41.67,41.74,41.67,41.74,1200.0,27.6318,27.6783,27.6318,27.6783,1200.0
2009-07-29 15:05:00,41.74,41.74,41.71,41.71,2000.0,27.6783,27.6783,27.6584,27.6584,2000.0
2009-07-29 15:10:00,41.75,41.79,41.75,41.77,9000.0,27.6849,27.7114,27.6849,27.6981,9000.0
2009-07-29 15:15:00,41.78,41.78,41.73,41.76,5200.0,27.7048,27.7048,27.6716,27.6915,5200.0
2009-07-29 15:20:00,41.77,41.82,41.77,41.8,1000.0,27.6981,27.7313,27.6981,27.718,1000.0
2009-07-29 15:25:00,41.82,41.82,41.77,41.82,1600.0,27.7313,27.7313,27.6981,27.7313,1600.0
2009-07-29 15:30:00,41.82,41.83,41.8,41.82,2400.0,27.7313,27.7379,27.718,27.7313,2400.0
2009-07-29 15:35:00,41.85,41.95,41.84,41.93,4300.0,27.7512,27.8175,27.7446,27.8042,4300.0
2009-07-29 15:40:00,41.94,41.97,41.91,41.93,3500.0,27.8109,27.8308,27.791,27.8042,3500.0
2009-07-29 15:45:00,41.95,42.04,41.95,42.0,6000.0,27.8175,27.8772,27.8175,27.8507,6000.0
2009-07-29 15:50:00,41.97,41.97,41.91,41.93,13400.0,27.8308,27.8308,27.791,27.8042,13400.0
2009-07-29 15:55:00,41.94,41.95,41.92,41.95,3100.0,27.8109,27.8175,27.7976,27.8175,3100.0
2009-07-30 09:30:00,42.54,42.57,42.45,42.57,8600.0,28.2087,28.2286,28.1491,28.2286,8600.0
2009-07-30 09:35:00,42.57,42.62,42.52,42.56,12800.0,28.2286,28.2618,28.1955,28.222,12800.0
2009-07-30 09:40:00,42.52,42.56,42.52,42.55,10100.0,28.1955,28.222,28.1955,28.2154,10100.0
2009-07-30 09:45:00,42.55,42.55,42.44,42.5,3600.0,28.2154,28.2154,28.1424,28.1822,3600.0
2009-07-30 09:50:00,42.53,42.64,42.53,42.64,3300.0,28.2021,28.2751,28.2021,28.2751,3300.0
2009-07-30 09:55:00,42.69,42.84,42.69,42.83,8800.0,28.3082,28.4077,28.3082,28.401,8800.0
2009-07-30 10:00:00,42.84,42.86,42.77,42.78,5600.0,28.4077,28.4209,28.3613,28.3679,5600.0
2009-07-30 10:05:00,42.78,42.93,42.78,42.91,7800.0,28.3679,28.4674,28.3679,28.4541,7800.0
2009-07-30 10:10:00,42.92,42.93,42.86,42.86,5900.0,28.4607,28.4674,28.4209,28.4209,5900.0
2009-07-30 10:15:00,42.85,42.9,42.85,42.89,2700.0,28.4143,28.4475,28.4143,28.4408,2700.0
2009-07-30 10:20:00,42.91,42.95,42.84,42.85,20400.0,28.4541,28.4806,28.4077,28.4143,20400.0
2009-07-30 10:25:00,42.86,42.86,42.83,42.86,3600.0,28.4209,28.4209,28.401,28.4209,3600.0
2009-07-30 10:30:00,42.85,42.94,42.82,42.94,5000.0,28.4143,28.474,28.3944,28.474,5000.0
2009-07-30 10:35:00,42.94,42.96,42.92,42.94,6200.0,28.474,28.4872,28.4607,28.474,6200.0
2009-07-30 10:40:00,42.99,42.99,42.95,42.95,3500.0,28.5071,28.5071,28.4806,28.4806,3500.0
2009-07-30 10:45:00,42.95,42.97,42.95,42.97,1700.0,28.4806,28.4939,28.4806,28.4939,1700.0
2009-07-30 10:50:00,42.97,42.98,42.92,42.94,8800.0,28.4939,28.5005,28.4607,28.474,8800.0
2009-07-30 10:55:00,42.94,42.96,42.94,42.95,2500.0,28.474,28.4872,28.474,28.4806,2500.0
2009-07-30 11:00:00,42.96,42.97,42.89,42.89,1200.0,28.4872,28.4939,28.4408,28.4408,1200.0
2009-07-30 11:05:00,42.91,42.91,42.83,42.83,3100.0,28.4541,28.4541,28.401,28.401,3100.0
2009-07-30 11:10:00,42.85,42.86,42.84,42.85,1200.0,28.4143,28.4209,28.4077,28.4143,1200.0
2009-07-30 11:15:00,42.87,42.87,42.85,42.85,600.0,28.4276,28.4276,28.4143,28.4143,600.0
2009-07-30 11:20:00,42.84,42.85,42.82,42.84,2500.0,28.4077,28.4143,28.3944,28.4077,2500.0
2009-07-30 11:25:00,42.83,42.85,42.83,42.85,2300.0,28.401,28.4143,28.401,28.4143,2300.0
2009-07-30 11:30:00,42.84,42.86,42.82,42.82,2900.0,28.4077,28.4209,28.3944,28.3944,2900.0
2009-07-30 11:35:00,42.83,42.85,42.79,42.81,4100.0,28.401,28.4143,28.3745,28.3878,4100.0
2009-07-30 11:40:00,42.79,42.79,42.72,42.74,1900.0,28.3745,28.3745,28.3281,28.3414,1900.0
2009-07-30 11:45:00,42.73,42.77,42.73,42.77,2700.0,28.3347,28.3613,28.3347,28.3613,2700.0
2009-07-30 11:50:00,42.77,42.77,42.67,42.67,3600.0,28.3613,28.3613,28.2949,28.2949,3600.0
2009-07-30 11:55:00,42.68,42.72,42.66,42.69,4100.0,28.3016,28.3281,28.2883,28.3082,4100.0
2009-07-30 12:00:00,42.69,42.71,42.69,42.71,2800.0,28.3082,28.3215,28.3082,28.3215,2800.0
2009-07-30 12:05:00,42.76,42.79,42.76,42.76,5000.0,28.3546,28.3745,28.3546,28.3546,5000.0
2009-07-30 12:10:00,42.74,42.74,42.71,42.74,700.0,28.3414,28.3414,28.3215,28.3414,700.0
2009-07-30 12:15:00,42.78,42.78,42.77,42.78,1200.0,28.3679,28.3679,28.3613,28.3679,1200.0
2009-07-30 12:20:00,42.79,42.79,42.78,42.78,1400.0,28.3745,28.3745,28.3679,28.3679,1400.0
2009-07-30 12:25:00,42.74,42.74,42.73,42.73,300.0,28.3414,28.3414,28.3347,28.3347,300.0
2009-07-30 12:30:00,42.72,42.79,42.72,42.79,1300.0,28.3281,28.3745,28.3281,28.3745,1300.0
2009-07-30 12:35:00,42.81,42.81,42.76,42.79,1900.0,28.3878,28.3878,28.3546,28.3745,1900.0
2009-07-30 12:40:00,42.8,42.81,42.78,42.78,1700.0,28.3811,28.3878,28.3679,28.3679,1700.0
2009-07-30 12:45:00,42.8,42.81,42.79,42.8,5200.0,28.3811,28.3878,28.3745,28.3811,5200.0
2009-07-30 12:50:00,42.82,42.82,42.77,42.77,1800.0,28.3944,28.3944,28.3613,28.3613,1800.0
2009-07-30 12:55:00,42.77,42.78,42.76,42.78,2300.0,28.3613,28.3679,28.3546,28.3679,2300.0
2009-07-30 13:00:00,42.77,42.89,42.77,42.85,8000.0,28.3613,28.4408,28.3613,28.4143,8000.0
2009-07-30 13:05:00,42.8,42.9,42.8,42.88,3900.0,28.3811,28.4475,28.3811,28.4342,3900.0
2009-07-30 13:10:00,42.89,42.89,42.84,42.85,2600.0,28.4408,28.4408,28.4077,28.4143,2600.0
2009-07-30 13:15:00,42.83,42.88,42.83,42.87,2700.0,28.401,28.4342,28.401,28.4276,2700.0
2009-07-30 13:20:00,42.85,42.9,42.85,42.88,2400.0,28.4143,28.4475,28.4143,28.4342,2400.0
2009-07-30 13:25:00,42.87,42.89,42.85,42.86,14600.0,28.4276,28.4408,28.4143,28.4209,14600.0
2009-07-30 13:30:00,42.88,42.92,42.88,42.92,1400.0,28.4342,28.4607,28.4342,28.4607,1400.0
2009-07-30 13:35:00,42.91,42.92,42.89,42.92,6200.0,28.4541,28.4607,28.4408,28.4607,6200.0
2009-07-30 13:40:00,42.91,42.93,42.91,42.93,1000.0,28.4541,28.4674,28.4541,28.4674,1000.0
2009-07-30 13:45:00,42.93,42.94,42.9,42.9,3300.0,28.4674,28.474,28.4475,28.4475,3300.0
2009-07-30 13:50:00,42.91,42.94,42.91,42.91,1700.0,28.4541,28.474,28.4541,28.4541,1700.0
2009-07-30 13:55:00,42.91,42.91,42.85,42.85,1100.0,28.4541,28.4541,28.4143,28.4143,1100.0
2009-07-30 14:00:00,42.84,42.89,42.84,42.88,2400.0,28.4077,28.4408,28.4077,28.4342,2400.0
2009-07-30 14:05:00,42.85,42.86,42.81,42.81,1100.0,28.4143,28.4209,28.3878,28.3878,1100.0
2009-07-30 14:10:00,42.82,42.83,42.78,42.78,1300.0,28.3944,28.401,28.3679,28.3679,1300.0
2009-07-30 14:15:00,42.8,42.8,42.79,42.79,300.0,28.3811,28.3811,28.3745,28.3745,300.0
2009-07-30 14:20:00,42.78,42.82,42.76,42.82,1000.0,28.3679,28.3944,28.3546,28.3944,1000.0
2009-07-30 14:25:00,42.84,42.85,42.81,42.85,3700.0,28.4077,28.4143,28.3878,28.4143,3700.0
2009-07-30 14:30:00,42.84,42.85,42.82,42.84,2100.0,28.4077,28.4143,28.3944,28.4077,2100.0
2009-07-30 14:35:00,42.83,42.88,42.83,42.86,1500.0,28.401,28.4342,28.401,28.4209,1500.0
2009-07-30 14:40:00,42.87,42.89,42.86,42.87,2100.0,28.4276,28.4408,28.4209,28.4276,2100.0
2009-07-30 14:45:00,42.86,42.87,42.83,42.85,7500.0,28.4209,28.4276,28.401,28.4143,7500.0
2009-07-30 14:50:00,42.84,42.87,42.83,42.86,1900.0,28.4077,28.4276,28.401,28.4209,1900.0
2009-07-30 14:55:00,42.87,42.88,42.85,42.88,2100.0,28.4276,28.4342,28.4143,28.4342,2100.0
2009-07-30 15:00:00,42.84,42.92,42.84,42.92,2500.0,28.4077,28.4607,28.4077,28.4607,2500.0
2009-07-30 15:05:00,42.9,42.92,42.89,42.92,5500.0,28.4475,28.4607,28.4408,28.4607,5500.0
2009-07-30 15:10:00,42.91,42.91,42.86,42.89,2000.0,28.4541,28.4541,28.4209,28.4408,2000.0
2009-07-30 15:15:00,42.88,42.91,42.87,42.89,2400.0,28.4342,28.4541,28.4276,28.4408,2400.0
2009-07-30 15:20:00,42.91,42.93,42.89,42.91,2200.0,28.4541,28.4674,28.4408,28.4541,2200.0
2009-07-30 15:25:00,42.91,42.91,42.86,42.86,6900.0,28.4541,28.4541,28.4209,28.4209,6900.0
2009-07-30 15:30:00,42.89,42.89,42.82,42.82,1400.0,28.4408,28.4408,28.3944,28.3944,1400.0
2009-07-30 15:35:00,42.79,42.79,42.67,42.72,5100.0,28.3745,28.3745,28.2949,28.3281,5100.0
2009-07-30 15:40:00,42.7,42.7,42.52,42.59,11800.0,28.3148,28.3148,28.1955,28.2419,11800.0
2009-07-30 15:45:00,42.6,42.66,42.6,42.65,10400.0,28.2485,28.2883,28.2485,28.2817,10400.0
2009-07-30 15:50:00,42.66,42.7,42.58,42.58,6500.0,28.2883,28.3148,28.2353,28.2353,6500.0
2009-07-30 15:55:00,42.57,42.6,42.52,42.52,12000.0,28.2286,28.2485,28.1955,28.1955,12000.0
2009-07-31 09:30:00,42.49,42.59,42.48,42.55,14000.0,28.1756,28.2419,28.169,28.2154,14000.0
2009-07-31 09:35:00,42.56,42.67,42.56,42.67,3900.0,28.222,28.2949,28.222,28.2949,3900.0
2009-07-31 09:40:00,42.64,42.78,42.64,42.71,4800.0,28.2751,28.3679,28.2751,28.3215,4800.0
2009-07-31 09:45:00,42.71,42.83,42.71,42.79,3300.0,28.3215,28.401,28.3215,28.3745,3300.0
2009-07-31 09:50:00,42.73,42.79,42.66,42.68,5200.0,28.3347,28.3745,28.2883,28.3016,5200.0
2009-07-31 09:55:00,42.7,42.71,42.59,42.6,3500.0,28.3148,28.3215,28.2419,28.2485,3500.0
2009-07-31 10:00:00,42.57,42.57,42.39,42.48,4500.0,28.2286,28.2286,28.1093,28.169,4500.0
2009-07-31 10:05:00,42.44,42.54,42.36,42.53,9500.0,28.1424,28.2087,28.0894,28.2021,9500.0
2009-07-31 10:10:00,42.59,42.61,42.54,42.59,2600.0,28.2419,28.2552,28.2087,28.2419,2600.0
2009-07-31 10:15:00,42.56,42.62,42.54,42.54,3300.0,28.222,28.2618,28.2087,28.2087,3300.0
2009-07-31 10:20:00,42.56,42.65,42.55,42.65,3300.0,28.222,28.2817,28.2154,28.2817,3300.0
2009-07-31 10:25:00,42.66,42.66,42.58,42.6,5800.0,28.2883,28.2883,28.2353,28.2485,5800.0
2009-07-31 10:30:00,42.61,42.64,42.61,42.64,2400.0,28.2552,28.2751,28.2552,28.2751,2400.0
2009-07-31 10:35:00,42.62,42.64,42.58,42.63,3300.0,28.2618,28.2751,28.2353,28.2684,3300.0
2009-07-31 10:40:00,42.64,42.71,42.58,42.7,5300.0,28.2751,28.3215,28.2353,28.3148,5300.0
2009-07-31 10:45:00,42.75,42.75,42.65,42.66,8000.0,28.348,28.348,28.2817,28.2883,8000.0
2009-07-31 10:50:00,42.68,42.69,42.64,42.69,18700.0,28.3016,28.3082,28.2751,28.3082,18700.0
2009-07-31 10:55:00,42.67,42.71,42.66,42.68,12100.0,28.2949,28.3215,28.2883,28.3016,12100.0
2009-07-31 11:00:00,42.69,42.7,42.61,42.63,6800.0,28.3082,28.3148,28.2552,28.2684,6800.0
2009-07-31 11:05:00,42.64,42.66,42.6,42.6,2000.0,28.2751,28.2883,28.2485,28.2485,2000.0
2009-07-31 11:10:00,42.62,42.7,42.62,42.68,11400.0,28.2618,28.3148,28.2618,28.3016,11400.0
2009-07-31 11:15:00,42.68,42.7,42.54,42.56,8100.0,28.3016,28.3148,28.2087,28.222,8100.0
2009-07-31 11:20:00,42.57,42.62,42.56,42.59,2700.0,28.2286,28.2618,28.222,28.2419,2700.0
2009-07-31 11:25:00,42.61,42.64,42.59,42.59,4500.0,28.2552,28.2751,28.2419,28.2419,4500.0
2009-07-31 11:30:00,42.53,42.57,42.52,42.56,3300.0,28.2021,28.2286,28.1955,28.222,3300.0
2009-07-31 11:35:00,42.61,42.64,42.61,42.64,1500.0,28.2552,28.2751,28.2552,28.2751,1500.0
2009-07-31 11:40:00,42.64,42.67,42.64,42.66,2200.0,28.2751,28.2949,28.2751,28.2883,2200.0
2009-07-31 11:45:00,42.64,42.66,42.62,42.63,8900.0,28.2751,28.2883,28.2618,28.2684,8900.0
2009-07-31 11:50:00,42.63,42.71,42.62,42.68,3300.0,28.2684,28.3215,28.2618,28.3016,3300.0
2009-07-31 11:55:00,42.69,42.69,42.64,42.68,3300.0,28.3082,28.3082,28.2751,28.3016,3300.0
2009-07-31 12:00:00,42.68,42.7,42.61,42.61,11200.0,28.3016,28.3148,28.2552,28.2552,11200.0
2009-07-31 12:05:00,42.61,42.62,42.59,42.62,5000.0,28.2552,28.2618,28.2419,28.2618,5000.0
2009-07-31 12:10:00,42.62,42.62,42.6,42.62,1800.0,28.2618,28.2618,28.2485,28.2618,1800.0
2009-07-31 12:15:00,42.56,42.61,42.56,42.6,3500.0,28.222,28.2552,28.222,28.2485,3500.0
2009-07-31 12:20:00,42.61,42.7,42.61,42.68,19500.0,28.2552,28.3148,28.2552,28.3016,19500.0
2009-07-31 12:25:00,42.68,42.7,42.65,42.68,36400.0,28.3016,28.3148,28.2817,28.3016,36400.0
2009-07-31 12:30:00,42.68,42.69,42.58,42.62,11900.0,28.3016,28.3082,28.2353,28.2618,11900.0
2009-07-31 12:35:00,42.63,42.63,42.58,42.59,6000.0,28.2684,28.2684,28.2353,28.2419,6000.0
2009-07-31 12:40:00,42.59,42.6,42.56,42.56,3400.0,28.2419,28.2485,28.222,28.222,3400.0
2009-07-31 12:45:00,42.58,42.59,42.58,42.58,700.0,28.2353,28.2419,28.2353,28.2353,700.0
2009-07-31 12:50:00,42.58,42.58,42.57,42.57,1100.0,28.2353,28.2353,28.2286,28.2286,1100.0
2009-07-31 12:55:00,42.62,42.62,42.6,42.62,1300.0,28.2618,28.2618,28.2485,28.2618,1300.0
2009-07-31 13:00:00,42.6,42.61,42.56,42.56,1000.0,28.2485,28.2552,28.222,28.222,1000.0
2009-07-31 13:05:00,42.6,42.63,42.6,42.63,700.0,28.2485,28.2684,28.2485,28.2684,700.0
2009-07-31 13:10:00,42.62,42.66,42.62,42.63,900.0,28.2618,28.2883,28.2618,28.2684,900.0
2009-07-31 13:15:00,42.63,42.63,42.59,42.6,3700.0,28.2684,28.2684,28.2419,28.2485,3700.0
2009-07-31 13:20:00,42.62,42.63,42.6,42.63,600.0,28.2618,28.2684,28.2485,28.2684,600.0
2009-07-31 13:25:00,42.62,42.66,42.62,42.66,13300.0,28.2618,28.2883,28.2618,28.2883,13300.0
2009-07-31 13:30:00,42.67,42.69,42.65,42.68,5400.0,28.2949,28.3082,28.2817,28.3016,5400.0
2009-07-31 13:35:00,42.68,42.69,42.65,42.67,1600.0,28.3016,28.3082,28.2817,28.2949,1600.0
2009-07-31 13:40:00,42.67,42.73,42.67,42.71,3200.0,28.2949,28.3347,28.2949,28.3215,3200.0
2009-07-31 13:45:00,42.72,42.73,42.71,42.73,2000.0,28.3281,28.3347,28.3215,28.3347,2000.0
2009-07-31 13:50:00,42.72,42.74,42.7,42.73,1000.0,28.3281,28.3414,28.3148,28.3347,1000.0
2009-07-31 13:55:00,42.74,42.74,42.72,42.72,2700.0,28.3414,28.3414,28.3281,28.3281,2700.0
2009-07-31 14:00:00,42.76,42.77,42.74,42.76,5800.0,28.3546,28.3613,28.3414,28.3546,5800.0
2009-07-31 14:05:00,42.75,42.75,42.69,42.74,5900.0,28.348,28.348,28.3082,28.3414,5900.0
2009-07-31 14:10:00,42.74,42.83,42.74,42.81,12500.0,28.3414,28.401,28.3414,28.3878,12500.0
2009-07-31 14:15:00,42.8,42.84,42.8,42.8,3800.0,28.3811,28.4077,28.3811,28.3811,3800.0
2009-07-31 14:20:00,42.84,42.84,42.79,42.8,4600.0,28.4077,28.4077,28.3745,28.3811,4600.0
2009-07-31 14:25:00,42.8,42.86,42.79,42.81,1500.0,28.3811,28.4209,28.3745,28.3878,1500.0
2009-07-31 14:30:00,42.84,42.85,42.83,42.83,9800.0,28.4077,28.4143,28.401,28.401,9800.0
2009-07-31 14:35:00,42.82,42.82,42.73,42.74,8200.0,28.3944,28.3944,28.3347,28.3414,8200.0
2009-07-31 14:40:00,42.73,42.75,42.65,42.7,6100.0,28.3347,28.348,28.2817,28.3148,6100.0
2009-07-31 14:45:00,42.69,42.73,42.67,42.73,3000.0,28.3082,28.3347,28.2949,28.3347,3000.0
2009-07-31 14:50:00,42.72,42.76,42.7,42.7,10600.0,28.3281,28.3546,28.3148,28.3148,10600.0
2009-07-31 14:55:00,42.7,42.73,42.67,42.72,6800.0,28.3148,28.3347,28.2949,28.3281,6800.0
2009-07-31 15:00:00,42.7,42.73,42.69,42.73,9200.0,28.3148,28.3347,28.3082,28.3347,9200.0
2009-07-31 15:05:00,42.76,42.78,42.74,42.74,3300.0,28.3546,28.3679,28.3414,28.3414,3300.0
2009-07-31 15:10:00,42.77,42.78,42.74,42.74,1300.0,28.3613,28.3679,28.3414,28.3414,1300.0
2009-07-31 15:15:00,42.74,42.81,42.74,42.81,2400.0,28.3414,28.3878,28.3414,28.3878,2400.0
2009-07-31 15:20:00,42.82,42.9,42.82,42.88,2200.0,28.3944,28.4475,28.3944,28.4342,2200.0
2009-07-31 15:25:00,42.87,42.94,42.84,42.86,10000.0,28.4276,28.474,28.4077,28.4209,10000.0
2009-07-31 15:30:00,42.84,42.85,42.78,42.84,9600.0,28.4077,28.4143,28.3679,28.4077,9600.0
2009-07-31 15:35:00,42.83,42.83,42.75,42.77,3600.0,28.401,28.401,28.348,28.3613,3600.0
2009-07-31 15:40:00,42.74,42.74,42.66,42.72,15900.0,28.3414,28.3414,28.2883,28.3281,15900.0
2009-07-31 15:45:00,42.68,42.75,42.65,42.73,30800.0,28.3016,28.348,28.2817,28.3347,30800.0
2009-07-31 15:50:00,42.72,42.74,42.63,42.72,37600.0,28.3281,28.3414,28.2684,28.3281,37600.0
2009-07-31 15:55:00,42.73,42.78,42.68,42.7,37800.0,28.3347,28.3679,28.3016,28.3148,37800.0
2009-08-03 09:30:00,43.21,43.24,43.16,43.18,18400.0,28.653,28.6729,28.6199,28.6331,18400.0
2009-08-03 09:35:00,43.21,43.28,43.18,43.18,11400.0,28.653,28.6994,28.6331,28.6331,11400.0
2009-08-03 09:40:00,43.16,43.16,43.02,43.07,11900.0,28.6199,28.6199,28.527,28.5602,11900.0
2009-08-03 09:45:00,43.07,43.1,43.03,43.05,8100.0,28.5602,28.5801,28.5337,28.5469,8100.0
2009-08-03 09:50:00,43.03,43.05,42.98,43.02,7400.0,28.5337,28.5469,28.5005,28.527,7400.0
2009-08-03 09:55:00,43.04,43.13,43.0,43.1,5000.0,28.5403,28.6,28.5138,28.5801,5000.0
2009-08-03 10:00:00,43.12,43.25,43.12,43.17,11400.0,28.5933,28.6795,28.5933,28.6265,11400.0
2009-08-03 10:05:00,43.24,43.28,43.09,43.09,12800.0,28.6729,28.6994,28.5735,28.5735,12800.0
2009-08-03 10:10:00,43.08,43.25,43.08,43.25,2600.0,28.5668,28.6795,28.5668,28.6795,2600.0
2009-08-03 10:15:00,43.3,43.3,43.21,43.25,6600.0,28.7127,28.7127,28.653,28.6795,6600.0
2009-08-03 10:20:00,43.23,43.27,43.22,43.22,7500.0,28.6663,28.6928,28.6597,28.6597,7500.0
2009-08-03 10:25:00,43.26,43.32,43.23,43.29,5000.0,28.6862,28.726,28.6663,28.7061,5000.0
2009-08-03 10:30:00,43.31,43.41,43.31,43.41,3300.0,28.7193,28.7856,28.7193,28.7856,3300.0
2009-08-03 10:35:00,43.38,43.38,43.34,43.36,5500.0,28.7658,28.7658,28.7392,28.7525,5500.0
2009-08-03 10:40:00,43.38,43.39,43.3,43.31,6000.0,28.7658,28.7724,28.7127,28.7193,6000.0
2009-08-03 10:45:00,43.33,43.34,43.32,43.34,1200.0,28.7326,28.7392,28.726,28.7392,1200.0
2009-08-03 10:50:00,43.34,43.38,43.32,43.32,8400.0,28.7392,28.7658,28.726,28.726,8400.0
2009-08-03 10:55:00,43.32,43.34,43.19,43.2,5700.0,28.726,28.7392,28.6398,28.6464,5700.0
2009-08-03 11:00:00,43.25,43.26,43.21,43.23,1500.0,28.6795,28.6862,28.653,28.6663,1500.0
2009-08-03 11:05:00,43.23,43.24,43.19,43.24,2800.0,28.6663,28.6729,28.6398,28.6729,2800.0
2009-08-03 11:10:00,43.24,43.25,43.21,43.21,4400.0,28.6729,28.6795,28.653,28.653,4400.0
2009-08-03 11:15:00,43.19,43.19,43.14,43.18,7700.0,28.6398,28.6398,28.6066,28.6331,7700.0
2009-08-03 11:20:00,43.17,43.23,43.16,43.23,7700.0,28.6265,28.6663,28.6199,28.6663,7700.0
2009-08-03 11:25:00,43.24,43.25,43.24,43.25,2900.0,28.6729,28.6795,28.6729,28.6795,2900.0
2009-08-03 11:30:00,43.19,43.23,43.19,43.21,9100.0,28.6398,28.6663,28.6398,28.653,9100.0
2009-08-03 11:35:00,43.21,43.23,43.21,43.23,1600.0,28.653,28.6663,28.653,28.6663,1600.0
2009-08-03 11:40:00,43.23,43.28,43.22,43.28,4500.0,28.6663,28.6994,28.6597,28.6994,4500.0
2009-08-03 11:45:00,43.28,43.29,43.27,43.29,3000.0,28.6994,28.7061,28.6928,28.7061,3000.0
2009-08-03 11:50:00,43.27,43.27,43.26,43.27,3000.0,28.6928,28.6928,28.6862,28.6928,3000.0
2009-08-03 11:55:00,43.28,43.31,43.26,43.31,3500.0,28.6994,28.7193,28.6862,28.7193,3500.0
2009-08-03 12:00:00,43.28,43.3,43.28,43.3,2500.0,28.6994,28.7127,28.6994,28.7127,2500.0
2009-08-03 12:05:00,43.3,43.32,43.3,43.32,1400.0,28.7127,28.726,28.7127,28.726,1400.0
2009-08-03 12:10:00,43.34,43.34,43.31,43.31,4600.0,28.7392,28.7392,28.7193,28.7193,4600.0
2009-08-03 12:15:00,43.31,43.32,43.28,43.28,900.0,28.7193,28.726,28.6994,28.6994,900.0
2009-08-03 12:20:00,43.3,43.33,43.29,43.33,5800.0,28.7127,28.7326,28.7061,28.7326,5800.0
2009-08-03 12:25:00,43.31,43.32,43.28,43.29,6200.0,28.7193,28.726,28.6994,28.7061,6200.0
2009-08-03 12:30:00,43.29,43.33,43.29,43.29,2500.0,28.7061,28.7326,28.7061,28.7061,2500.0
2009-08-03 12:35:00,43.26,43.26,43.16,43.17,7900.0,28.6862,28.6862,28.6199,28.6265,7900.0
2009-08-03 12:40:00,43.23,43.24,43.21,43.24,800.0,28.6663,28.6729,28.653,28.6729,800.0
2009-08-03 12:45:00,43.28,43.3,43.28,43.3,600.0,28.6994,28.7127,28.6994,28.7127,600.0
2009-08-03 12:50:00,43.3,43.32,43.28,43.3,12100.0,28.7127,28.726,28.6994,28.7127,12100.0
2009-08-03 12:55:00,43.3,43.3,43.28,43.28,400.0,28.7127,28.7127,28.6994,28.6994,400.0
2009-08-03 13:00:00,43.33,43.36,43.33,43.35,3000.0,28.7326,28.7525,28.7326,28.7459,3000.0
2009-08-03 13:05:00,43.37,43.4,43.35,43.36,8400.0,28.7591,28.779,28.7459,28.7525,8400.0
2009-08-03 13:10:00,43.36,43.37,43.32,43.35,5000.0,28.7525,28.7591,28.726,28.7459,5000.0
2009-08-03 13:15:00,43.33,43.34,43.32,43.34,4400.0,28.7326,28.7392,28.726,28.7392,4400.0
2009-08-03 13:20:00,43.36,43.37,43.36,43.36,600.0,28.7525,28.7591,28.7525,28.7525,600.0
2009-08-03 13:25:00,43.36,43.37,43.34,43.34,9300.0,28.7525,28.7591,28.7392,28.7392,9300.0
2009-08-03 13:30:00,43.4,43.41,43.38,43.39,2000.0,28.779,28.7856,28.7658,28.7724,2000.0
2009-08-03 13:35:00,43.35,43.37,43.35,43.37,1400.0,28.7459,28.7591,28.7459,28.7591,1400.0
2009-08-03 13:40:00,43.39,43.39,43.39,43.39,700.0,28.7724,28.7724,28.7724,28.7724,700.0
2009-08-03 13:45:00,43.4,43.4,43.38,43.4,1900.0,28.779,28.779,28.7658,28.779,1900.0
2009-08-03 13:50:00,43.37,43.38,43.36,43.38,1900.0,28.7591,28.7658,28.7525,28.7658,1900.0
2009-08-03 13:55:00,43.38,43.38,43.37,43.38,2400.0,28.7658,28.7658,28.7591,28.7658,2400.0
2009-08-03 14:00:00,43.38,43.46,43.38,43.45,16400.0,28.7658,28.8188,28.7658,28.8122,16400.0
2009-08-03 14:05:00,43.49,43.49,43.44,43.44,2300.0,28.8387,28.8387,28.8055,28.8055,2300.0
2009-08-03 14:10:00,43.45,43.45,43.45,43.45,100.0,28.8122,28.8122,28.8122,28.8122,100.0
2009-08-03 14:15:00,43.46,43.48,43.46,43.46,1600.0,28.8188,28.8321,28.8188,28.8188,1600.0
2009-08-03 14:20:00,43.48,43.5,43.47,43.5,3000.0,28.8321,28.8453,28.8254,28.8453,3000.0
2009-08-03 14:25:00,43.5,43.51,43.45,43.45,2900.0,28.8453,28.852,28.8122,28.8122,2900.0
2009-08-03 14:30:00,43.46,43.46,43.42,43.42,18400.0,28.8188,28.8188,28.7923,28.7923,18400.0
2009-08-03 14:35:00,43.4,43.43,43.4,43.41,2200.0,28.779,28.7989,28.779,28.7856,2200.0
2009-08-03 14:40:00,43.44,43.46,43.41,43.41,4100.0,28.8055,28.8188,28.7856,28.7856,4100.0
2009-08-03 14:45:00,43.45,43.45,43.41,43.42,1500.0,28.8122,28.8122,28.7856,28.7923,1500.0
2009-08-03 14:50:00,43.41,43.41,43.35,43.4,52500.0,28.7856,28.7856,28.7459,28.779,52500.0
2009-08-03 14:55:00,43.4,43.4,43.36,43.36,2100.0,28.779,28.779,28.7525,28.7525,2100.0
2009-08-03 15:00:00,43.35,43.41,43.34,43.39,8000.0,28.7459,28.7856,28.7392,28.7724,8000.0
2009-08-03 15:05:00,43.42,43.42,43.38,43.38,1200.0,28.7923,28.7923,28.7658,28.7658,1200.0
2009-08-03 15:10:00,43.39,43.42,43.39,43.42,1400.0,28.7724,28.7923,28.7724,28.7923,1400.0
2009-08-03 15:15:00,43.41,43.42,43.4,43.42,1000.0,28.7856,28.7923,28.779,28.7923,1000.0
2009-08-03 15:20:00,43.42,43.44,43.41,43.44,1100.0,28.7923,28.8055,28.7856,28.8055,1100.0
2009-08-03 15:25:00,43.44,43.48,43.42,43.44,6200.0,28.8055,28.8321,28.7923,28.8055,6200.0
2009-08-03 15:30:00,43.44,43.44,43.38,43.4,2500.0,28.8055,28.8055,28.7658,28.779,2500.0
2009-08-03 15:35:00,43.4,43.42,43.37,43.37,2200.0,28.779,28.7923,28.7591,28.7591,2200.0
2009-08-03 15:40:00,43.36,43.4,43.35,43.35,4900.0,28.7525,28.779,28.7459,28.7459,4900.0
2009-08-03 15:45:00,43.33,43.35,43.3,43.33,2500.0,28.7326,28.7459,28.7127,28.7326,2500.0
2009-08-03 15:50:00,43.34,43.4,43.34,43.39,4400.0,28.7392,28.779,28.7392,28.7724,4400.0
2009-08-03 15:55:00,43.38,43.48,43.33,43.43,66900.0,28.7658,28.8321,28.7326,28.7989,66900.0
2009-08-04 09:30:00,43.3,43.3,43.16,43.2,8700.0,28.7127,28.7127,28.6199,28.6464,8700.0
2009-08-04 09:35:00,43.23,43.23,43.19,43.23,2200.0,28.6663,28.6663,28.6398,28.6663,2200.0
2009-08-04 09:40:00,43.2,43.2,43.17,43.17,500.0,28.6464,28.6464,28.6265,28.6265,500.0
2009-08-04 09:45:00,43.19,43.23,43.16,43.21,4000.0,28.6398,28.6663,28.6199,28.653,4000.0
2009-08-04 09:50:00,43.19,43.22,43.17,43.22,1100.0,28.6398,28.6597,28.6265,28.6597,1100.0
2009-08-04 09:55:00,43.25,43.32,43.25,43.31,4400.0,28.6795,28.726,28.6795,28.7193,4400.0
2009-08-04 10:00:00,43.31,43.43,43.3,43.35,15500.0,28.7193,28.7989,28.7127,28.7459,15500.0
2009-08-04 10:05:00,43.35,43.37,43.31,43.36,6100.0,28.7459,28.7591,28.7193,28.7525,6100.0
2009-08-04 10:10:00,43.34,43.4,43.3,43.38,8600.0,28.7392,28.779,28.7127,28.7658,8600.0
2009-08-04 10:15:00,43.36,43.4,43.31,43.32,3900.0,28.7525,28.779,28.7193,28.726,3900.0
2009-08-04 10:20:00,43.31,43.35,43.26,43.26,4600.0,28.7193,28.7459,28.6862,28.6862,4600.0
2009-08-04 10:25:00,43.28,43.28,43.23,43.27,3000.0,28.6994,28.6994,28.6663,28.6928,3000.0
2009-08-04 10:30:00,43.25,43.31,43.23,43.29,4300.0,28.6795,28.7193,28.6663,28.7061,4300.0
2009-08-04 10:35:00,43.29,43.33,43.28,43.29,8900.0,28.7061,28.7326,28.6994,28.7061,8900.0
2009-08-04 10:40:00,43.32,43.4,43.3,43.39,1800.0,28.726,28.779,28.7127,28.7724,1800.0
2009-08-04 10:45:00,43.38,43.41,43.38,43.4,1900.0,28.7658,28.7856,28.7658,28.779,1900.0
2009-08-04 10:50:00,43.39,43.41,43.37,43.41,6900.0,28.7724,28.7856,28.7591,28.7856,6900.0
2009-08-04 10:55:00,43.41,43.42,43.41,43.41,1200.0,28.7856,28.7923,28.7856,28.7856,1200.0
2009-08-04 11:00:00,43.44,43.48,43.43,43.46,1900.0,28.8055,28.8321,28.7989,28.8188,1900.0
2009-08-04 11:05:00,43.47,43.49,43.45,43.49,9400.0,28.8254,28.8387,28.8122,28.8387,9400.0
2009-08-04 11:10:00,43.48,43.56,43.48,43.53,4800.0,28.8321,28.8851,28.8321,28.8652,4800.0
2009-08-04 11:15:00,43.51,43.54,43.51,43.53,1200.0,28.852,28.8719,28.852,28.8652,1200.0
2009-08-04 11:20:00,43.56,43.56,43.47,43.47,4000.0,28.8851,28.8851,28.8254,28.8254,4000.0
2009-08-04 11:25:00,43.48,43.53,43.48,43.53,3000.0,28.8321,28.8652,28.8321,28.8652,3000.0
2009-08-04 11:30:00,43.53,43.55,43.5,43.53,5900.0,28.8652,28.8785,28.8453,28.8652,5900.0
2009-08-04 11:35:00,43.53,43.58,43.52,43.58,2400.0,28.8652,28.8984,28.8586,28.8984,2400.0
2009-08-04 11:40:00,43.6,43.62,43.6,43.62,3300.0,28.9116,28.9249,28.9116,28.9249,3300.0
2009-08-04 11:45:00,43.62,43.62,43.55,43.55,4500.0,28.9249,28.9249,28.8785,28.8785,4500.0
2009-08-04 11:50:00,43.5,43.56,43.49,43.52,6000.0,28.8453,28.8851,28.8387,28.8586,6000.0
2009-08-04 11:55:00,43.54,43.59,43.54,43.59,2600.0,28.8719,28.905,28.8719,28.905,2600.0
2009-08-04 12:00:00,43.58,43.58,43.55,43.55,1800.0,28.8984,28.8984,28.8785,28.8785,1800.0
2009-08-04 12:05:00,43.58,43.6,43.57,43.6,1600.0,28.8984,28.9116,28.8917,28.9116,1600.0
2009-08-04 12:10:00,43.62,43.63,43.6,43.63,700.0,28.9249,28.9315,28.9116,28.9315,700.0
2009-08-04 12:15:00,43.64,43.67,43.61,43.67,4000.0,28.9382,28.9581,28.9183,28.9581,4000.0
2009-08-04 12:20:00,43.66,43.71,43.66,43.71,1900.0,28.9514,28.9846,28.9514,28.9846,1900.0
2009-08-04 12:25:00,43.72,43.73,43.7,43.7,3400.0,28.9912,28.9978,28.9779,28.9779,3400.0
2009-08-04 12:30:00,43.72,43.72,43.72,43.72,1700.0,28.9912,28.9912,28.9912,28.9912,1700.0
2009-08-04 12:35:00,43.72,43.73,43.69,43.69,1400.0,28.9912,28.9978,28.9713,28.9713,1400.0
2009-08-04 12:40:00,43.67,43.69,43.67,43.68,4600.0,28.9581,28.9713,28.9581,28.9647,4600.0
2009-08-04 12:45:00,43.69,43.74,43.69,43.74,1600.0,28.9713,29.0045,28.9713,29.0045,1600.0
2009-08-04 12:50:00,43.74,43.75,43.71,43.75,3400.0,29.0045,29.0111,28.9846,29.0111,3400.0
2009-08-04 12:55:00,43.74,43.77,43.73,43.77,2200.0,29.0045,29.0244,28.9978,29.0244,2200.0
2009-08-04 13:00:00,43.78,43.78,43.73,43.74,3600.0,29.031,29.031,28.9978,29.0045,3600.0
2009-08-04 13:05:00,43.73,43.74,43.71,43.72,5300.0,28.9978,29.0045,28.9846,28.9912,5300.0
2009-08-04 13:10:00,43.71,43.73,43.71,43.72,2400.0,28.9846,28.9978,28.9846,28.9912,2400.0
2009-08-04 13:15:00,43.72,43.74,43.71,43.71,3600.0,28.9912,29.0045,28.9846,28.9846,3600.0
2009-08-04 13:20:00,43.69,43.73,43.67,43.72,4100.0,28.9713,28.9978,28.9581,28.9912,4100.0
2009-08-04 13:25:00,43.73,43.74,43.72,43.74,5200.0,28.9978,29.0045,28.9912,29.0045,5200.0
2009-08-04 13:30:00,43.74,43.74,43.74,43.74,0.0,29.0045,29.0045,29.0045,29.0045,0.0
2009-08-04 13:35:00,43.73,43.73,43.7,43.7,1600.0,28.9978,28.9978,28.9779,28.9779,1600.0
2009-08-04 13:40:00,43.71,43.71,43.68,43.68,6300.0,28.9846,28.9846,28.9647,28.9647,6300.0
2009-08-04 13:45:00,43.69,43.69,43.64,43.65,1400.0,28.9713,28.9713,28.9382,28.9448,1400.0
2009-08-04 13:50:00,43.62,43.63,43.55,43.58,4400.0,28.9249,28.9315,28.8785,28.8984,4400.0
2009-08-04 13:55:00,43.55,43.56,43.5,43.54,5500.0,28.8785,28.8851,28.8453,28.8719,5500.0
2009-08-04 14:00:00,43.5,43.52,43.47,43.5,6200.0,28.8453,28.8586,28.8254,28.8453,6200.0
2009-08-04 14:05:00,43.52,43.54,43.5,43.5,700.0,28.8586,28.8719,28.8453,28.8453,700.0
2009-08-04 14:10:00,43.55,43.56,43.52,43.55,5500.0,28.8785,28.8851,28.8586,28.8785,5500.0
2009-08-04 14:15:00,43.53,43.56,43.52,43.55,7400.0,28.8652,28.8851,28.8586,28.8785,7400.0
2009-08-04 14:20:00,43.54,43.56,43.53,43.53,5200.0,28.8719,28.8851,28.8652,28.8652,5200.0
2009-08-04 14:25:00,43.58,43.61,43.56,43.6,2200.0,28.8984,28.9183,28.8851,28.9116,2200.0
2009-08-04 14:30:00,43.61,43.64,43.6,43.6,2200.0,28.9183,28.9382,28.9116,28.9116,2200.0
2009-08-04 14:35:00,43.6,43.66,43.59,43.66,4200.0,28.9116,28.9514,28.905,28.9514,4200.0
2009-08-04 14:40:00,43.65,43.67,43.65,43.67,1900.0,28.9448,28.9581,28.9448,28.9581,1900.0
2009-08-04 14:45:00,43.66,43.66,43.58,43.58,2700.0,28.9514,28.9514,28.8984,28.8984,2700.0
2009-08-04 14:50:00,43.59,43.59,43.52,43.54,4100.0,28.905,28.905,28.8586,28.8719,4100.0
2009-08-04 14:55:00,43.55,43.57,43.54,43.57,8400.0,28.8785,28.8917,28.8719,28.8917,8400.0
2009-08-04 15:00:00,43.55,43.59,43.52,43.58,3900.0,28.8785,28.905,28.8586,28.8984,3900.0
2009-08-04 15:05:00,43.58,43.64,43.58,43.61,1800.0,28.8984,28.9382,28.8984,28.9183,1800.0
2009-08-04 15:10:00,43.61,43.61,43.57,43.58,3100.0,28.9183,28.9183,28.8917,28.8984,3100.0
2009-08-04 15:15:00,43.56,43.56,43.54,43.55,12100.0,28.8851,28.8851,28.8719,28.8785,12100.0
2009-08-04 15:20:00,43.57,43.63,43.55,43.58,10300.0,28.8917,28.9315,28.8785,28.8984,10300.0
2009-08-04 15:25:00,43.59,43.59,43.54,43.54,4200.0,28.905,28.905,28.8719,28.8719,4200.0
2009-08-04 15:30:00,43.54,43.57,43.49,43.49,7400.0,28.8719,28.8917,28.8387,28.8387,7400.0
2009-08-04 15:35:00,43.49,43.52,43.49,43.5,5100.0,28.8387,28.8586,28.8387,28.8453,5100.0
2009-08-04 15:40:00,43.5,43.56,43.48,43.54,7500.0,28.8453,28.8851,28.8321,28.8719,7500.0
2009-08-04 15:45:00,43.54,43.57,43.53,43.55,2600.0,28.8719,28.8917,28.8652,28.8785,2600.0
2009-08-04 15:50:00,43.55,43.64,43.55,43.61,5100.0,28.8785,28.9382,28.8785,28.9183,5100.0
2009-08-04 15:55:00,43.64,43.7,43.64,43.68,7500.0,28.9382,28.9779,28.9382,28.9647,7500.0
2009-08-05 09:30:00,43.84,43.84,43.67,43.67,7700.0,29.0708,29.0708,28.9581,28.9581,7700.0
2009-08-05 09:35:00,43.75,43.83,43.74,43.83,2400.0,29.0111,29.0642,29.0045,29.0642,2400.0
2009-08-05 09:40:00,43.8,43.84,43.78,43.82,6100.0,29.0443,29.0708,29.031,29.0575,6100.0
2009-08-05 09:45:00,43.81,43.82,43.67,43.69,2600.0,29.0509,29.0575,28.9581,28.9713,2600.0
2009-08-05 09:50:00,43.66,43.66,43.6,43.65,5900.0,28.9514,28.9514,28.9116,28.9448,5900.0
2009-08-05 09:55:00,43.64,43.65,43.58,43.65,4300.0,28.9382,28.9448,28.8984,28.9448,4300.0
2009-08-05 10:00:00,43.63,43.63,43.47,43.49,2600.0,28.9315,28.9315,28.8254,28.8387,2600.0
2009-08-05 10:05:00,43.47,43.53,43.47,43.47,4100.0,28.8254,28.8652,28.8254,28.8254,4100.0
2009-08-05 10:10:00,43.45,43.45,43.4,43.44,1700.0,28.8122,28.8122,28.779,28.8055,1700.0
2009-08-05 10:15:00,43.42,43.42,43.35,43.35,1600.0,28.7923,28.7923,28.7459,28.7459,1600.0
2009-08-05 10:20:00,43.34,43.43,43.33,43.42,7400.0,28.7392,28.7989,28.7326,28.7923,7400.0
2009-08-05 10:25:00,43.43,43.47,43.41,43.45,6900.0,28.7989,28.8254,28.7856,28.8122,6900.0
2009-08-05 10:30:00,43.43,43.43,43.36,43.39,3300.0,28.7989,28.7989,28.7525,28.7724,3300.0
2009-08-05 10:35:00,43.37,43.41,43.34,43.35,2700.0,28.7591,28.7856,28.7392,28.7459,2700.0
2009-08-05 10:40:00,43.35,43.37,43.33,43.35,1300.0,28.7459,28.7591,28.7326,28.7459,1300.0
2009-08-05 10:45:00,43.34,43.34,43.28,43.33,6000.0,28.7392,28.7392,28.6994,28.7326,6000.0
2009-08-05 10:50:00,43.32,43.37,43.3,43.37,3500.0,28.726,28.7591,28.7127,28.7591,3500.0
2009-08-05 10:55:00,43.42,43.43,43.4,43.42,1800.0,28.7923,28.7989,28.779,28.7923,1800.0
2009-08-05 11:00:00,43.43,43.44,43.41,43.42,4100.0,28.7989,28.8055,28.7856,28.7923,4100.0
2009-08-05 11:05:00,43.41,43.51,43.4,43.5,1800.0,28.7856,28.852,28.779,28.8453,1800.0
2009-08-05 11:10:00,43.51,43.51,43.49,43.51,1700.0,28.852,28.852,28.8387,28.852,1700.0
2009-08-05 11:15:00,43.53,43.54,43.5,43.51,3300.0,28.8652,28.8719,28.8453,28.852,3300.0
2009-08-05 11:20:00,43.51,43.54,43.49,43.49,12300.0,28.852,28.8719,28.8387,28.8387,12300.0
2009-08-05 11:25:00,43.48,43.53,43.48,43.52,7100.0,28.8321,28.8652,28.8321,28.8586,7100.0
2009-08-05 11:30:00,43.52,43.52,43.48,43.5,1200.0,28.8586,28.8586,28.8321,28.8453,1200.0
2009-08-05 11:35:00,43.52,43.52,43.44,43.45,5400.0,28.8586,28.8586,28.8055,28.8122,5400.0
2009-08-05 11:40:00,43.45,43.47,43.45,43.45,3800.0,28.8122,28.8254,28.8122,28.8122,3800.0
2009-08-05 11:45:00,43.47,43.49,43.47,43.49,1100.0,28.8254,28.8387,28.8254,28.8387,1100.0
2009-08-05 11:50:00,43.51,43.54,43.51,43.52,800.0,28.852,28.8719,28.852,28.8586,800.0
2009-08-05 11:55:00,43.51,43.53,43.47,43.48,1600.0,28.852,28.8652,28.8254,28.8321,1600.0
2009-08-05 12:00:00,43.48,43.5,43.46,43.5,4400.0,28.8321,28.8453,28.8188,28.8453,4400.0
2009-08-05 12:05:00,43.48,43.48,43.44,43.45,2300.0,28.8321,28.8321,28.8055,28.8122,2300.0
2009-08-05 12:10:00,43.45,43.55,43.45,43.54,1700.0,28.8122,28.8785,28.8122,28.8719,1700.0
2009-08-05 12:15:00,43.54,43.59,43.52,43.59,2900.0,28.8719,28.905,28.8586,28.905,2900.0
2009-08-05 12:20:00,43.61,43.61,43.58,43.61,3300.0,28.9183,28.9183,28.8984,28.9183,3300.0
2009-08-05 12:25:00,43.61,43.61,43.56,43.59,1300.0,28.9183,28.9183,28.8851,28.905,1300.0
2009-08-05 12:30:00,43.59,43.6,43.58,43.58,5200.0,28.905,28.9116,28.8984,28.8984,5200.0
2009-08-05 12:35:00,43.56,43.58,43.54,43.54,700.0,28.8851,28.8984,28.8719,28.8719,700.0
2009-08-05 12:40:00,43.55,43.6,43.55,43.58,4300.0,28.8785,28.9116,28.8785,28.8984,4300.0
2009-08-05 12:45:00,43.57,43.61,43.55,43.6,2600.0,28.8917,28.9183,28.8785,28.9116,2600.0
2009-08-05 12:50:00,43.6,43.61,43.59,43.59,1700.0,28.9116,28.9183,28.905,28.905,1700.0
2009-08-05 12:55:00,43.58,43.58,43.5,43.52,2600.0,28.8984,28.8984,28.8453,28.8586,2600.0
2009-08-05 13:00:00,43.53,43.55,43.5,43.51,6400.0,28.8652,28.8785,28.8453,28.852,6400.0
2009-08-05 13:05:00,43.49,43.49,43.42,43.44,2900.0,28.8387,28.8387,28.7923,28.8055,2900.0
2009-08-05 13:10:00,43.46,43.5,43.44,43.49,8500.0,28.8188,28.8453,28.8055,28.8387,8500.0
2009-08-05 13:15:00,43.48,43.55,43.48,43.53,1600.0,28.8321,28.8785,28.8321,28.8652,1600.0
2009-08-05 13:20:00,43.51,43.54,43.49,43.53,11800.0,28.852,28.8719,28.8387,28.8652,11800.0
2009-08-05 13:25:00,43.53,43.65,43.52,43.64,7500.0,28.8652,28.9448,28.8586,28.9382,7500.0
2009-08-05 13:30:00,43.65,43.66,43.63,43.63,3800.0,28.9448,28.9514,28.9315,28.9315,3800.0
2009-08-05 13:35:00,43.64,43.64,43.63,43.64,1400.0,28.9382,28.9382,28.9315,28.9382,1400.0
2009-08-05 13:40:00,43.64,43.68,43.64,43.64,7100.0,28.9382,28.9647,28.9382,28.9382,7100.0
2009-08-05 13:45:00,43.63,43.66,43.62,43.62,5200.0,28.9315,28.9514,28.9249,28.9249,5200.0
2009-08-05 13:50:00,43.61,43.64,43.58,43.63,3500.0,28.9183,28.9382,28.8984,28.9315,3500.0
2009-08-05 13:55:00,43.62,43.66,43.62,43.62,2600.0,28.9249,28.9514,28.9249,28.9249,2600.0
2009-08-05 14:00:00,43.6,43.63,43.57,43.62,21900.0,28.9116,28.9315,28.8917,28.9249,21900.0
2009-08-05 14:05:00,43.65,43.65,43.62,43.62,3600.0,28.9448,28.9448,28.9249,28.9249,3600.0
2009-08-05 14:10:00,43.62,43.67,43.62,43.67,1800.0,28.9249,28.9581,28.9249,28.9581,1800.0
2009-08-05 14:15:00,43.67,43.68,43.65,43.67,3500.0,28.9581,28.9647,28.9448,28.9581,3500.0
2009-08-05 14:20:00,43.66,43.68,43.63,43.68,2100.0,28.9514,28.9647,28.9315,28.9647,2100.0
2009-08-05 14:25:00,43.69,43.7,43.65,43.66,24900.0,28.9713,28.9779,28.9448,28.9514,24900.0
2009-08-05 14:30:00,43.69,43.69,43.65,43.67,3900.0,28.9713,28.9713,28.9448,28.9581,3900.0
2009-08-05 14:35:00,43.68,43.7,43.67,43.7,1300.0,28.9647,28.9779,28.9581,28.9779,1300.0
2009-08-05 14:40:00,43.7,43.78,43.69,43.78,6100.0,28.9779,29.031,28.9713,29.031,6100.0
2009-08-05 14:45:00,43.79,43.86,43.78,43.86,6800.0,29.0376,29.084,29.031,29.084,6800.0
2009-08-05 14:50:00,43.88,43.88,43.82,43.84,7300.0,29.0973,29.0973,29.0575,29.0708,7300.0
2009-08-05 14:55:00,43.83,43.88,43.82,43.86,3300.0,29.0642,29.0973,29.0575,29.084,3300.0
2009-08-05 15:00:00,43.87,43.9,43.82,43.84,4200.0,29.0907,29.1106,29.0575,29.0708,4200.0
2009-08-05 15:05:00,43.85,43.86,43.84,43.84,2100.0,29.0774,29.084,29.0708,29.0708,2100.0
2009-08-05 15:10:00,43.86,43.89,43.85,43.87,4300.0,29.084,29.1039,29.0774,29.0907,4300.0
2009-08-05 15:15:00,43.87,43.89,43.86,43.87,8500.0,29.0907,29.1039,29.084,29.0907,8500.0
2009-08-05 15:20:00,43.87,43.91,43.87,43.88,8600.0,29.0907,29.1172,29.0907,29.0973,8600.0
2009-08-05 15:25:00,43.89,43.98,43.89,43.96,4000.0,29.1039,29.1636,29.1039,29.1504,4000.0
2009-08-05 15:30:00,43.95,43.95,43.75,43.79,18100.0,29.1437,29.1437,29.0111,29.0376,18100.0
2009-08-05 15:35:00,43.79,43.8,43.75,43.8,6000.0,29.0376,29.0443,29.0111,29.0443,6000.0
2009-08-05 15:40:00,43.77,43.85,43.77,43.82,7100.0,29.0244,29.0774,29.0244,29.0575,7100.0
2009-08-05 15:45:00,43.8,43.8,43.71,43.71,5400.0,29.0443,29.0443,28.9846,28.9846,5400.0
2009-08-05 15:50:00,43.73,43.79,43.73,43.78,2900.0,28.9978,29.0376,28.9978,29.031,2900.0
2009-08-05 15:55:00,43.78,43.82,43.75,43.8,11900.0,29.031,29.0575,29.0111,29.0443,11900.0
2009-08-06 09:30:00,44.08,44.14,44.04,44.14,17200.0,29.2299,29.2697,29.2034,29.2697,17200.0
2009-08-06 09:35:00,44.1,44.1,44.0,44.04,3900.0,29.2432,29.2432,29.1769,29.2034,3900.0
2009-08-06 09:40:00,44.08,44.15,44.0,44.0,6100.0,29.2299,29.2763,29.1769,29.1769,6100.0
2009-08-06 09:45:00,44.01,44.01,43.9,43.9,1100.0,29.1835,29.1835,29.1106,29.1106,1100.0
2009-08-06 09:50:00,43.94,43.94,43.85,43.85,1500.0,29.1371,29.1371,29.0774,29.0774,1500.0
2009-08-06 09:55:00,43.8,43.84,43.79,43.82,4300.0,29.0443,29.0708,29.0376,29.0575,4300.0
2009-08-06 10:00:00,43.81,43.81,43.69,43.77,7900.0,29.0509,29.0509,28.9713,29.0244,7900.0
2009-08-06 10:05:00,43.81,43.85,43.74,43.74,8200.0,29.0509,29.0774,29.0045,29.0045,8200.0
2009-08-06 10:10:00,43.77,43.77,43.66,43.69,5400.0,29.0244,29.0244,28.9514,28.9713,5400.0
2009-08-06 10:15:00,43.64,43.64,43.53,43.59,3800.0,28.9382,28.9382,28.8652,28.905,3800.0
2009-08-06 10:20:00,43.55,43.63,43.55,43.63,1600.0,28.8785,28.9315,28.8785,28.9315,1600.0
2009-08-06 10:25:00,43.63,43.63,43.55,43.59,5200.0,28.9315,28.9315,28.8785,28.905,5200.0
2009-08-06 10:30:00,43.62,43.71,43.61,43.69,2700.0,28.9249,28.9846,28.9183,28.9713,2700.0
2009-08-06 10:35:00,43.7,43.71,43.67,43.69,3700.0,28.9779,28.9846,28.9581,28.9713,3700.0
2009-08-06 10:40:00,43.74,43.75,43.69,43.7,4100.0,29.0045,29.0111,28.9713,28.9779,4100.0
2009-08-06 10:45:00,43.8,43.83,43.77,43.81,1000.0,29.0443,29.0642,29.0244,29.0509,1000.0
2009-08-06 10:50:00,43.79,43.79,43.79,43.79,100.0,29.0376,29.0376,29.0376,29.0376,100.0
2009-08-06 10:55:00,43.77,43.77,43.74,43.76,2200.0,29.0244,29.0244,29.0045,29.0177,2200.0
2009-08-06 11:00:00,43.76,43.82,43.76,43.8,6400.0,29.0177,29.0575,29.0177,29.0443,6400.0
2009-08-06 11:05:00,43.83,43.84,43.76,43.77,6100.0,29.0642,29.0708,29.0177,29.0244,6100.0
2009-08-06 11:10:00,43.76,43.8,43.75,43.8,5900.0,29.0177,29.0443,29.0111,29.0443,5900.0
2009-08-06 11:15:00,43.85,43.85,43.82,43.82,500.0,29.0774,29.0774,29.0575,29.0575,500.0
2009-08-06 11:20:00,43.84,43.84,43.79,43.79,1300.0,29.0708,29.0708,29.0376,29.0376,1300.0
2009-08-06 11:25:00,43.8,43.86,43.8,43.82,3900.0,29.0443,29.084,29.0443,29.0575,3900.0
2009-08-06 11:30:00,43.78,43.78,43.73,43.74,3100.0,29.031,29.031,28.9978,29.0045,3100.0
2009-08-06 11:35:00,43.74,43.78,43.74,43.77,1400.0,29.0045,29.031,29.0045,29.0244,1400.0
2009-08-06 11:40:00,43.76,43.76,43.76,43.76,200.0,29.0177,29.0177,29.0177,29.0177,200.0
2009-08-06 11:45:00,43.75,43.81,43.75,43.8,1000.0,29.0111,29.0509,29.0111,29.0443,1000.0
2009-08-06 11:50:00,43.8,43.8,43.78,43.78,700.0,29.0443,29.0443,29.031,29.031,700.0
2009-08-06 11:55:00,43.76,43.76,43.73,43.76,1200.0,29.0177,29.0177,28.9978,29.0177,1200.0
2009-08-06 12:00:00,43.73,43.73,43.63,43.64,2600.0,28.9978,28.9978,28.9315,28.9382,2600.0
2009-08-06 12:05:00,43.64,43.64,43.62,43.62,2200.0,28.9382,28.9382,28.9249,28.9249,2200.0
2009-08-06 12:10:00,43.6,43.62,43.59,43.62,1300.0,28.9116,28.9249,28.905,28.9249,1300.0
2009-08-06 12:15:00,43.61,43.61,43.59,43.6,1200.0,28.9183,28.9183,28.905,28.9116,1200.0
2009-08-06 12:20:00,43.6,43.6,43.6,43.6,0.0,28.9116,28.9116,28.9116,28.9116,0.0
2009-08-06 12:25:00,43.64,43.64,43.62,43.62,3400.0,28.9382,28.9382,28.9249,28.9249,3400.0
2009-08-06 12:30:00,43.62,43.65,43.62,43.64,1100.0,28.9249,28.9448,28.9249,28.9382,1100.0
2009-08-06 12:35:00,43.63,43.66,43.63,43.66,2200.0,28.9315,28.9514,28.9315,28.9514,2200.0
2009-08-06 12:40:00,43.66,43.72,43.66,43.72,1100.0,28.9514,28.9912,28.9514,28.9912,1100.0
2009-08-06 12:45:00,43.73,43.73,43.72,43.72,2300.0,28.9978,28.9978,28.9912,28.9912,2300.0
2009-08-06 12:50:00,43.72,43.72,43.63,43.67,1800.0,28.9912,28.9912,28.9315,28.9581,1800.0
2009-08-06 12:55:00,43.65,43.66,43.63,43.63,1900.0,28.9448,28.9514,28.9315,28.9315,1900.0
2009-08-06 13:00:00,43.66,43.66,43.62,43.64,3000.0,28.9514,28.9514,28.9249,28.9382,3000.0
2009-08-06 13:05:00,43.66,43.71,43.63,43.68,6400.0,28.9514,28.9846,28.9315,28.9647,6400.0
2009-08-06 13:10:00,43.68,43.68,43.66,43.68,2800.0,28.9647,28.9647,28.9514,28.9647,2800.0
2009-08-06 13:15:00,43.71,43.71,43.68,43.69,1700.0,28.9846,28.9846,28.9647,28.9713,1700.0
2009-08-06 13:20:00,43.69,43.75,43.69,43.74,1500.0,28.9713,29.0111,28.9713,29.0045,1500.0
2009-08-06 13:25:00,43.74,43.74,43.7,43.71,500.0,29.0045,29.0045,28.9779,28.9846,500.0
2009-08-06 13:30:00,43.8,43.8,43.8,43.8,1300.0,29.0443,29.0443,29.0443,29.0443,1300.0
2009-08-06 13:35:00,43.79,43.79,43.75,43.77,1700.0,29.0376,29.0376,29.0111,29.0244,1700.0
2009-08-06 13:40:00,43.77,43.77,43.62,43.62,2300.0,29.0244,29.0244,28.9249,28.9249,2300.0
2009-08-06 13:45:00,43.65,43.65,43.63,43.63,600.0,28.9448,28.9448,28.9315,28.9315,600.0
2009-08-06 13:50:00,43.61,43.66,43.61,43.61,1500.0,28.9183,28.9514,28.9183,28.9183,1500.0
2009-08-06 13:55:00,43.63,43.65,43.6,43.61,1900.0,28.9315,28.9448,28.9116,28.9183,1900.0
2009-08-06 14:00:00,43.61,43.61,43.5,43.5,6800.0,28.9183,28.9183,28.8453,28.8453,6800.0
2009-08-06 14:05:00,43.47,43.47,43.42,43.46,5300.0,28.8254,28.8254,28.7923,28.8188,5300.0
2009-08-06 14:10:00,43.47,43.48,43.41,43.47,3300.0,28.8254,28.8321,28.7856,28.8254,3300.0
2009-08-06 14:15:00,43.47,43.48,43.47,43.48,400.0,28.8254,28.8321,28.8254,28.8321,400.0
2009-08-06 14:20:00,43.49,43.49,43.43,43.49,4500.0,28.8387,28.8387,28.7989,28.8387,4500.0
2009-08-06 14:25:00,43.52,43.56,43.51,43.54,3400.0,28.8586,28.8851,28.852,28.8719,3400.0
2009-08-06 14:30:00,43.53,43.53,43.48,43.53,2500.0,28.8652,28.8652,28.8321,28.8652,2500.0
2009-08-06 14:35:00,43.54,43.56,43.51,43.52,6800.0,28.8719,28.8851,28.852,28.8586,6800.0
2009-08-06 14:40:00,43.53,43.54,43.49,43.49,3800.0,28.8652,28.8719,28.8387,28.8387,3800.0
2009-08-06 14:45:00,43.46,43.52,43.45,43.52,3900.0,28.8188,28.8586,28.8122,28.8586,3900.0
2009-08-06 14:50:00,43.52,43.53,43.51,43.53,2300.0,28.8586,28.8652,28.852,28.8652,2300.0
2009-08-06 14:55:00,43.54,43.58,43.52,43.52,3200.0,28.8719,28.8984,28.8586,28.8586,3200.0
2009-08-06 15:00:00,43.49,43.56,43.49,43.56,1600.0,28.8387,28.8851,28.8387,28.8851,1600.0
2009-08-06 15:05:00,43.57,43.6,43.57,43.58,2700.0,28.8917,28.9116,28.8917,28.8984,2700.0
2009-08-06 15:10:00,43.61,43.61,43.55,43.57,11800.0,28.9183,28.9183,28.8785,28.8917,11800.0
2009-08-06 15:15:00,43.6,43.7,43.6,43.69,19700.0,28.9116,28.9779,28.9116,28.9713,19700.0
2009-08-06 15:20:00,43.68,43.73,43.65,43.72,13600.0,28.9647,28.9978,28.9448,28.9912,13600.0
2009-08-06 15:25:00,43.7,43.7,43.68,43.68,1500.0,28.9779,28.9779,28.9647,28.9647,1500.0
2009-08-06 15:30:00,43.68,43.7,43.58,43.64,7000.0,28.9647,28.9779,28.8984,28.9382,7000.0
2009-08-06 15:35:00,43.63,43.69,43.62,43.67,8500.0,28.9315,28.9713,28.9249,28.9581,8500.0
2009-08-06 15:40:00,43.68,43.7,43.61,43.66,9000.0,28.9647,28.9779,28.9183,28.9514,9000.0
2009-08-06 15:45:00,43.69,43.71,43.65,43.68,11600.0,28.9713,28.9846,28.9448,28.9647,11600.0
2009-08-06 15:50:00,43.68,43.68,43.57,43.62,9100.0,28.9647,28.9647,28.8917,28.9249,9100.0
2009-08-06 15:55:00,43.66,43.68,43.64,43.67,6300.0,28.9514,28.9647,28.9382,28.9581,6300.0
2009-08-07 09:30:00,44.12,44.24,44.1,44.19,8700.0,29.2565,29.336,29.2432,29.3029,8700.0
2009-08-07 09:35:00,44.12,44.13,44.04,44.08,2500.0,29.2565,29.2631,29.2034,29.2299,2500.0
2009-08-07 09:40:00,44.07,44.1,44.02,44.05,11100.0,29.2233,29.2432,29.1901,29.21,11100.0
2009-08-07 09:45:00,44.05,44.11,44.05,44.1,1500.0,29.21,29.2498,29.21,29.2432,1500.0
2009-08-07 09:50:00,44.12,44.17,44.11,44.15,1100.0,29.2565,29.2896,29.2498,29.2763,1100.0
2009-08-07 09:55:00,44.15,44.16,44.04,44.04,7100.0,29.2763,29.283,29.2034,29.2034,7100.0
2009-08-07 10:00:00,44.01,44.02,43.94,43.97,6300.0,29.1835,29.1901,29.1371,29.157,6300.0
2009-08-07 10:05:00,43.97,43.98,43.91,43.96,5200.0,29.157,29.1636,29.1172,29.1504,5200.0
2009-08-07 10:10:00,43.94,44.07,43.94,44.0,3800.0,29.1371,29.2233,29.1371,29.1769,3800.0
2009-08-07 10:15:00,44.0,44.04,43.99,44.03,1300.0,29.1769,29.2034,29.1703,29.1968,1300.0
2009-08-07 10:20:00,44.01,44.07,43.98,44.07,2000.0,29.1835,29.2233,29.1636,29.2233,2000.0
2009-08-07 10:25:00,44.04,44.12,44.03,44.1,5900.0,29.2034,29.2565,29.1968,29.2432,5900.0
2009-08-07 10:30:00,44.11,44.17,44.11,44.16,6300.0,29.2498,29.2896,29.2498,29.283,6300.0
2009-08-07 10:35:00,44.18,44.34,44.16,44.33,8400.0,29.2962,29.4023,29.283,29.3957,8400.0
2009-08-07 10:40:00,44.33,44.33,44.25,44.25,10900.0,29.3957,29.3957,29.3427,29.3427,10900.0
2009-08-07 10:45:00,44.28,44.34,44.28,44.31,4400.0,29.3626,29.4023,29.3626,29.3824,4400.0
2009-08-07 10:50:00,44.33,44.36,44.3,44.36,2800.0,29.3957,29.4156,29.3758,29.4156,2800.0
2009-08-07 10:55:00,44.36,44.51,44.36,44.45,6600.0,29.4156,29.5151,29.4156,29.4753,6600.0
2009-08-07 11:00:00,44.47,44.56,44.47,44.56,5400.0,29.4885,29.5482,29.4885,29.5482,5400.0
2009-08-07 11:05:00,44.56,44.56,44.49,44.49,7600.0,29.5482,29.5482,29.5018,29.5018,7600.0
2009-08-07 11:10:00,44.46,44.5,44.46,44.46,2900.0,29.4819,29.5084,29.4819,29.4819,2900.0
2009-08-07 11:15:00,44.47,44.47,44.44,44.45,1800.0,29.4885,29.4885,29.4687,29.4753,1800.0
2009-08-07 11:20:00,44.45,44.5,44.45,44.49,1900.0,29.4753,29.5084,29.4753,29.5018,1900.0
2009-08-07 11:25:00,44.5,44.51,44.48,44.48,3000.0,29.5084,29.5151,29.4952,29.4952,3000.0
2009-08-07 11:30:00,44.46,44.49,44.46,44.49,1800.0,29.4819,29.5018,29.4819,29.5018,1800.0
2009-08-07 11:35:00,44.49,44.55,44.49,44.54,2500.0,29.5018,29.5416,29.5018,29.535,2500.0
2009-08-07 11:40:00,44.52,44.52,44.43,44.43,4000.0,29.5217,29.5217,29.462,29.462,4000.0
2009-08-07 11:45:00,44.42,44.42,44.36,44.42,2500.0,29.4554,29.4554,29.4156,29.4554,2500.0
2009-08-07 11:50:00,44.41,44.41,44.41,44.41,600.0,29.4488,29.4488,29.4488,29.4488,600.0
2009-08-07 11:55:00,44.42,44.52,44.41,44.48,3600.0,29.4554,29.5217,29.4488,29.4952,3600.0
2009-08-07 12:00:00,44.48,44.5,44.47,44.49,2800.0,29.4952,29.5084,29.4885,29.5018,2800.0
2009-08-07 12:05:00,44.52,44.52,44.48,44.49,4900.0,29.5217,29.5217,29.4952,29.5018,4900.0
2009-08-07 12:10:00,44.49,44.49,44.46,44.47,3700.0,29.5018,29.5018,29.4819,29.4885,3700.0
2009-08-07 12:15:00,44.47,44.47,44.44,44.45,5600.0,29.4885,29.4885,29.4687,29.4753,5600.0
2009-08-07 12:20:00,44.45,44.46,44.44,44.46,2100.0,29.4753,29.4819,29.4687,29.4819,2100.0
2009-08-07 12:25:00,44.44,44.47,44.43,44.44,3800.0,29.4687,29.4885,29.462,29.4687,3800.0
2009-08-07 12:30:00,44.46,44.51,44.46,44.5,3800.0,29.4819,29.5151,29.4819,29.5084,3800.0
2009-08-07 12:35:00,44.51,44.52,44.48,44.52,1900.0,29.5151,29.5217,29.4952,29.5217,1900.0
2009-08-07 12:40:00,44.5,44.52,44.49,44.51,2300.0,29.5084,29.5217,29.5018,29.5151,2300.0
2009-08-07 12:45:00,44.52,44.57,44.52,44.52,5700.0,29.5217,29.5549,29.5217,29.5217,5700.0
2009-08-07 12:50:00,44.54,44.59,44.54,44.59,4100.0,29.535,29.5681,29.535,29.5681,4100.0
2009-08-07 12:55:00,44.58,44.58,44.53,44.54,4500.0,29.5615,29.5615,29.5283,29.535,4500.0
2009-08-07 13:00:00,44.55,44.62,44.55,44.59,11800.0,29.5416,29.588,29.5416,29.5681,11800.0
2009-08-07 13:05:00,44.6,44.6,44.55,44.56,1700.0,29.5747,29.5747,29.5416,29.5482,1700.0
2009-08-07 13:10:00,44.56,44.59,44.56,44.58,8500.0,29.5482,29.5681,29.5482,29.5615,8500.0
2009-08-07 13:15:00,44.6,44.62,44.59,44.6,3000.0,29.5747,29.588,29.5681,29.5747,3000.0
2009-08-07 13:20:00,44.6,44.63,44.6,44.62,4200.0,29.5747,29.5946,29.5747,29.588,4200.0
2009-08-07 13:25:00,44.63,44.72,44.63,44.72,13400.0,29.5946,29.6543,29.5946,29.6543,13400.0
2009-08-07 13:30:00,44.73,44.74,44.69,44.7,4900.0,29.661,29.6676,29.6344,29.6411,4900.0
2009-08-07 13:35:00,44.7,44.71,44.69,44.69,3200.0,29.6411,29.6477,29.6344,29.6344,3200.0
2009-08-07 13:40:00,44.69,44.69,44.66,44.66,1600.0,29.6344,29.6344,29.6145,29.6145,1600.0
2009-08-07 13:45:00,44.67,44.69,44.67,44.67,2000.0,29.6212,29.6344,29.6212,29.6212,2000.0
2009-08-07 13:50:00,44.67,44.67,44.62,44.63,2300.0,29.6212,29.6212,29.588,29.5946,2300.0
2009-08-07 13:55:00,44.65,44.66,44.65,44.66,3600.0,29.6079,29.6145,29.6079,29.6145,3600.0
2009-08-07 14:00:00,44.65,44.67,44.64,44.66,3500.0,29.6079,29.6212,29.6013,29.6145,3500.0
2009-08-07 14:05:00,44.67,44.67,44.65,44.66,3300.0,29.6212,29.6212,29.6079,29.6145,3300.0
2009-08-07 14:10:00,44.7,44.7,44.67,44.69,8000.0,29.6411,29.6411,29.6212,29.6344,8000.0
2009-08-07 14:15:00,44.68,44.7,44.65,44.65,10900.0,29.6278,29.6411,29.6079,29.6079,10900.0
2009-08-07 14:20:00,44.66,44.68,44.62,44.62,8200.0,29.6145,29.6278,29.588,29.588,8200.0
2009-08-07 14:25:00,44.62,44.62,44.58,44.61,3700.0,29.588,29.588,29.5615,29.5814,3700.0
2009-08-07 14:30:00,44.62,44.64,44.56,44.56,5800.0,29.588,29.6013,29.5482,29.5482,5800.0
2009-08-07 14:35:00,44.58,44.58,44.55,44.56,1900.0,29.5615,29.5615,29.5416,29.5482,1900.0
2009-08-07 14:40:00,44.58,44.59,44.56,44.56,3700.0,29.5615,29.5681,29.5482,29.5482,3700.0
2009-08-07 14:45:00,44.58,44.58,44.55,44.57,3900.0,29.5615,29.5615,29.5416,29.5549,3900.0
2009-08-07 14:50:00,44.55,44.57,44.55,44.57,3800.0,29.5416,29.5549,29.5416,29.5549,3800.0
2009-08-07 14:55:00,44.57,44.57,44.56,44.56,2200.0,29.5549,29.5549,29.5482,29.5482,2200.0
2009-08-07 15:00:00,44.56,44.56,44.46,44.46,4500.0,29.5482,29.5482,29.4819,29.4819,4500.0
2009-08-07 15:05:00,44.46,44.5,44.4,44.44,7900.0,29.4819,29.5084,29.4421,29.4687,7900.0
2009-08-07 15:10:00,44.44,44.44,44.39,44.39,22900.0,29.4687,29.4687,29.4355,29.4355,22900.0
2009-08-07 15:15:00,44.37,44.41,44.37,44.38,9800.0,29.4222,29.4488,29.4222,29.4289,9800.0
2009-08-07 15:20:00,44.36,44.38,44.29,44.38,10400.0,29.4156,29.4289,29.3692,29.4289,10400.0
2009-08-07 15:25:00,44.37,44.48,44.36,44.48,11400.0,29.4222,29.4952,29.4156,29.4952,11400.0
2009-08-07 15:30:00,44.46,44.46,44.38,44.45,10600.0,29.4819,29.4819,29.4289,29.4753,10600.0
2009-08-07 15:35:00,44.45,44.45,44.35,44.36,22000.0,29.4753,29.4753,29.409,29.4156,22000.0
2009-08-07 15:40:00,44.36,44.43,44.36,44.4,6000.0,29.4156,29.462,29.4156,29.4421,6000.0
2009-08-07 15:45:00,44.4,44.4,44.33,44.37,6100.0,29.4421,29.4421,29.3957,29.4222,6100.0
2009-08-07 15:50:00,44.37,44.44,44.35,44.41,18500.0,29.4222,29.4687,29.409,29.4488,18500.0
2009-08-07 15:55:00,44.43,44.43,44.3,44.3,8900.0,29.462,29.462,29.3758,29.3758,8900.0
2009-08-10 09:30:00,44.08,44.18,44.03,44.09,12100.0,29.2299,29.2962,29.1968,29.2366,12100.0
2009-08-10 09:35:00,44.09,44.2,44.09,44.17,6600.0,29.2366,29.3095,29.2366,29.2896,6600.0
2009-08-10 09:40:00,44.18,44.28,44.18,44.2,8600.0,29.2962,29.3626,29.2962,29.3095,8600.0
2009-08-10 09:45:00,44.24,44.24,44.12,44.15,3200.0,29.336,29.336,29.2565,29.2763,3200.0
2009-08-10 09:50:00,44.15,44.21,44.14,44.18,3600.0,29.2763,29.3161,29.2697,29.2962,3600.0
2009-08-10 09:55:00,44.22,44.27,44.22,44.24,5100.0,29.3228,29.3559,29.3228,29.336,5100.0
2009-08-10 10:00:00,44.21,44.21,44.14,44.17,5600.0,29.3161,29.3161,29.2697,29.2896,5600.0
2009-08-10 10:05:00,44.15,44.17,44.13,44.16,3600.0,29.2763,29.2896,29.2631,29.283,3600.0
2009-08-10 10:10:00,44.19,44.25,44.19,44.25,2500.0,29.3029,29.3427,29.3029,29.3427,2500.0
2009-08-10 10:15:00,44.24,44.24,44.15,44.17,3600.0,29.336,29.336,29.2763,29.2896,3600.0
2009-08-10 10:20:00,44.17,44.25,44.15,44.25,3100.0,29.2896,29.3427,29.2763,29.3427,3100.0
2009-08-10 10:25:00,44.22,44.27,44.22,44.27,2100.0,29.3228,29.3559,29.3228,29.3559,2100.0
2009-08-10 10:30:00,44.26,44.31,44.25,44.27,4000.0,29.3493,29.3824,29.3427,29.3559,4000.0
2009-08-10 10:35:00,44.26,44.26,44.25,44.25,300.0,29.3493,29.3493,29.3427,29.3427,300.0
2009-08-10 10:40:00,44.28,44.28,44.27,44.27,500.0,29.3626,29.3626,29.3559,29.3559,500.0
2009-08-10 10:45:00,44.3,44.3,44.27,44.27,1000.0,29.3758,29.3758,29.3559,29.3559,1000.0
2009-08-10 10:50:00,44.27,44.37,44.26,44.31,5200.0,29.3559,29.4222,29.3493,29.3824,5200.0
2009-08-10 10:55:00,44.31,44.32,44.28,44.31,1100.0,29.3824,29.3891,29.3626,29.3824,1100.0
2009-08-10 11:00:00,44.32,44.34,44.32,44.34,1200.0,29.3891,29.4023,29.3891,29.4023,1200.0
2009-08-10 11:05:00,44.37,44.37,44.32,44.32,800.0,29.4222,29.4222,29.3891,29.3891,800.0
2009-08-10 11:10:00,44.33,44.34,44.31,44.31,2100.0,29.3957,29.4023,29.3824,29.3824,2100.0
2009-08-10 11:15:00,44.27,44.3,44.27,44.3,800.0,29.3559,29.3758,29.3559,29.3758,800.0
2009-08-10 11:20:00,44.29,44.29,44.23,44.26,2700.0,29.3692,29.3692,29.3294,29.3493,2700.0
2009-08-10 11:25:00,44.29,44.29,44.25,44.25,3400.0,29.3692,29.3692,29.3427,29.3427,3400.0
2009-08-10 11:30:00,44.27,44.28,44.27,44.28,300.0,29.3559,29.3626,29.3559,29.3626,300.0
2009-08-10 11:35:00,44.26,44.27,44.26,44.27,500.0,29.3493,29.3559,29.3493,29.3559,500.0
2009-08-10 11:40:00,44.32,44.32,44.28,44.3,2400.0,29.3891,29.3891,29.3626,29.3758,2400.0
2009-08-10 11:45:00,44.3,44.31,44.26,44.26,1400.0,29.3758,29.3824,29.3493,29.3493,1400.0
2009-08-10 11:50:00,44.25,44.29,44.24,44.25,5800.0,29.3427,29.3692,29.336,29.3427,5800.0
2009-08-10 11:55:00,44.25,44.27,44.24,44.27,4400.0,29.3427,29.3559,29.336,29.3559,4400.0
2009-08-10 12:00:00,44.27,44.3,44.27,44.3,3300.0,29.3559,29.3758,29.3559,29.3758,3300.0
2009-08-10 12:05:00,44.3,44.31,44.29,44.3,3700.0,29.3758,29.3824,29.3692,29.3758,3700.0
2009-08-10 12:10:00,44.3,44.3,44.26,44.26,1600.0,29.3758,29.3758,29.3493,29.3493,1600.0
2009-08-10 12:15:00,44.27,44.29,44.27,44.28,500.0,29.3559,29.3692,29.3559,29.3626,500.0
2009-08-10 12:20:00,44.28,44.28,44.24,44.24,2300.0,29.3626,29.3626,29.336,29.336,2300.0
2009-08-10 12:25:00,44.24,44.24,44.19,44.19,3300.0,29.336,29.336,29.3029,29.3029,3300.0
2009-08-10 12:30:00,44.19,44.2,44.16,44.2,900.0,29.3029,29.3095,29.283,29.3095,900.0
2009-08-10 12:35:00,44.18,44.18,44.17,44.18,5600.0,29.2962,29.2962,29.2896,29.2962,5600.0
2009-08-10 12:40:00,44.18,44.19,44.14,44.16,6100.0,29.2962,29.3029,29.2697,29.283,6100.0
2009-08-10 12:45:00,44.15,44.17,44.14,44.17,5100.0,29.2763,29.2896,29.2697,29.2896,5100.0
2009-08-10 12:50:00,44.16,44.19,44.15,44.16,4700.0,29.283,29.3029,29.2763,29.283,4700.0
2009-08-10 12:55:00,44.14,44.18,44.14,44.16,2600.0,29.2697,29.2962,29.2697,29.283,2600.0
2009-08-10 13:00:00,44.12,44.12,44.08,44.09,2700.0,29.2565,29.2565,29.2299,29.2366,2700.0
2009-08-10 13:05:00,44.08,44.08,44.04,44.05,1900.0,29.2299,29.2299,29.2034,29.21,1900.0
2009-08-10 13:10:00,44.03,44.08,44.03,44.06,1100.0,29.1968,29.2299,29.1968,29.2167,1100.0
2009-08-10 13:15:00,44.03,44.04,43.98,43.99,5600.0,29.1968,29.2034,29.1636,29.1703,5600.0
2009-08-10 13:20:00,43.99,44.05,43.99,44.03,8400.0,29.1703,29.21,29.1703,29.1968,8400.0
2009-08-10 13:25:00,43.99,43.99,43.94,43.99,3300.0,29.1703,29.1703,29.1371,29.1703,3300.0
2009-08-10 13:30:00,43.99,44.07,43.98,44.05,9100.0,29.1703,29.2233,29.1636,29.21,9100.0
2009-08-10 13:35:00,44.06,44.06,44.02,44.03,4100.0,29.2167,29.2167,29.1901,29.1968,4100.0
2009-08-10 13:40:00,44.03,44.1,44.03,44.1,3700.0,29.1968,29.2432,29.1968,29.2432,3700.0
2009-08-10 13:45:00,44.09,44.11,44.06,44.06,2600.0,29.2366,29.2498,29.2167,29.2167,2600.0
2009-08-10 13:50:00,44.09,44.09,44.05,44.05,3600.0,29.2366,29.2366,29.21,29.21,3600.0
2009-08-10 13:55:00,44.05,44.06,44.04,44.05,7300.0,29.21,29.2167,29.2034,29.21,7300.0
2009-08-10 14:00:00,44.03,44.04,44.0,44.0,4000.0,29.1968,29.2034,29.1769,29.1769,4000.0
2009-08-10 14:05:00,43.98,44.05,43.98,44.04,2900.0,29.1636,29.21,29.1636,29.2034,2900.0
2009-08-10 14:10:00,44.04,44.04,43.96,43.96,4000.0,29.2034,29.2034,29.1504,29.1504,4000.0
2009-08-10 14:15:00,43.92,43.92,43.91,43.91,1600.0,29.1238,29.1238,29.1172,29.1172,1600.0
2009-08-10 14:20:00,43.92,43.98,43.92,43.97,2800.0,29.1238,29.1636,29.1238,29.157,2800.0
2009-08-10 14:25:00,43.97,44.0,43.95,44.0,3000.0,29.157,29.1769,29.1437,29.1769,3000.0
2009-08-10 14:30:00,43.99,44.0,43.96,44.0,2300.0,29.1703,29.1769,29.1504,29.1769,2300.0
2009-08-10 14:35:00,44.0,44.04,43.99,44.02,3100.0,29.1769,29.2034,29.1703,29.1901,3100.0
2009-08-10 14:40:00,44.05,44.06,44.04,44.04,800.0,29.21,29.2167,29.2034,29.2034,800.0
2009-08-10 14:45:00,44.05,44.05,44.01,44.01,2800.0,29.21,29.21,29.1835,29.1835,2800.0
2009-08-10 14:50:00,44.02,44.03,43.97,43.97,2700.0,29.1901,29.1968,29.157,29.157,2700.0
2009-08-10 14:55:00,43.99,44.08,43.99,44.06,6900.0,29.1703,29.2299,29.1703,29.2167,6900.0
2009-08-10 15:00:00,44.07,44.15,44.07,44.12,5600.0,29.2233,29.2763,29.2233,29.2565,5600.0
2009-08-10 15:05:00,44.13,44.14,44.08,44.11,6100.0,29.2631,29.2697,29.2299,29.2498,6100.0
2009-08-10 15:10:00,44.1,44.1,44.08,44.1,700.0,29.2432,29.2432,29.2299,29.2432,700.0
2009-08-10 15:15:00,44.09,44.12,44.09,44.1,7600.0,29.2366,29.2565,29.2366,29.2432,7600.0
2009-08-10 15:20:00,44.07,44.12,44.07,44.12,2100.0,29.2233,29.2565,29.2233,29.2565,2100.0
2009-08-10 15:25:00,44.14,44.14,44.11,44.13,4600.0,29.2697,29.2697,29.2498,29.2631,4600.0
2009-08-10 15:30:00,44.11,44.11,44.06,44.06,1200.0,29.2498,29.2498,29.2167,29.2167,1200.0
2009-08-10 15:35:00,44.08,44.13,44.08,44.11,3300.0,29.2299,29.2631,29.2299,29.2498,3300.0
2009-08-10 15:40:00,44.09,44.14,44.07,44.12,8700.0,29.2366,29.2697,29.2233,29.2565,8700.0
2009-08-10 15:45:00,44.15,44.2,44.13,44.19,6800.0,29.2763,29.3095,29.2631,29.3029,6800.0
2009-08-10 15:50:00,44.2,44.2,44.14,44.17,8400.0,29.3095,29.3095,29.2697,29.2896,8400.0
2009-08-10 15:55:00,44.17,44.19,44.14,44.17,8800.0,29.2896,29.3029,29.2697,29.2896,8800.0
2009-08-11 09:30:00,44.05,44.05,43.92,43.94,8400.0,29.21,29.21,29.1238,29.1371,8400.0
2009-08-11 09:35:00,44.0,44.02,43.96,43.98,3500.0,29.1769,29.1901,29.1504,29.1636,3500.0
2009-08-11 09:40:00,43.96,43.96,43.84,43.89,5900.0,29.1504,29.1504,29.0708,29.1039,5900.0
2009-08-11 09:45:00,43.89,43.89,43.73,43.74,5800.0,29.1039,29.1039,28.9978,29.0045,5800.0
2009-08-11 09:50:00,43.74,43.76,43.71,43.75,1200.0,29.0045,29.0177,28.9846,29.0111,1200.0
2009-08-11 09:55:00,43.74,43.85,43.74,43.81,2000.0,29.0045,29.0774,29.0045,29.0509,2000.0
2009-08-11 10:00:00,43.79,43.79,43.68,43.7,3800.0,29.0376,29.0376,28.9647,28.9779,3800.0
2009-08-11 10:05:00,43.7,43.74,43.68,43.69,7300.0,28.9779,29.0045,28.9647,28.9713,7300.0
2009-08-11 10:10:00,43.73,43.75,43.7,43.74,2300.0,28.9978,29.0111,28.9779,29.0045,2300.0
2009-08-11 10:15:00,43.73,43.75,43.69,43.7,2500.0,28.9978,29.0111,28.9713,28.9779,2500.0
2009-08-11 10:20:00,43.68,43.7,43.67,43.67,4400.0,28.9647,28.9779,28.9581,28.9581,4400.0
2009-08-11 10:25:00,43.6,43.61,43.56,43.56,2300.0,28.9116,28.9183,28.8851,28.8851,2300.0
2009-08-11 10:30:00,43.57,43.6,43.56,43.6,1800.0,28.8917,28.9116,28.8851,28.9116,1800.0
2009-08-11 10:35:00,43.61,43.61,43.53,43.6,3100.0,28.9183,28.9183,28.8652,28.9116,3100.0
2009-08-11 10:40:00,43.6,43.63,43.59,43.61,8100.0,28.9116,28.9315,28.905,28.9183,8100.0
2009-08-11 10:45:00,43.6,43.62,43.58,43.58,4900.0,28.9116,28.9249,28.8984,28.8984,4900.0
2009-08-11 10:50:00,43.59,43.64,43.59,43.61,6700.0,28.905,28.9382,28.905,28.9183,6700.0
2009-08-11 10:55:00,43.61,43.65,43.59,43.65,2200.0,28.9183,28.9448,28.905,28.9448,2200.0
2009-08-11 11:00:00,43.63,43.65,43.62,43.62,1600.0,28.9315,28.9448,28.9249,28.9249,1600.0
2009-08-11 11:05:00,43.56,43.57,43.52,43.53,5700.0,28.8851,28.8917,28.8586,28.8652,5700.0
2009-08-11 11:10:00,43.54,43.55,43.46,43.46,5100.0,28.8719,28.8785,28.8188,28.8188,5100.0
2009-08-11 11:15:00,43.44,43.45,43.38,43.43,6600.0,28.8055,28.8122,28.7658,28.7989,6600.0
2009-08-11 11:20:00,43.44,43.46,43.41,43.42,3700.0,28.8055,28.8188,28.7856,28.7923,3700.0
2009-08-11 11:25:00,43.43,43.47,43.41,43.47,7200.0,28.7989,28.8254,28.7856,28.8254,7200.0
2009-08-11 11:30:00,43.47,43.49,43.44,43.44,2400.0,28.8254,28.8387,28.8055,28.8055,2400.0
2009-08-11 11:35:00,43.45,43.47,43.43,43.43,3300.0,28.8122,28.8254,28.7989,28.7989,3300.0
2009-08-11 11:40:00,43.45,43.49,43.45,43.47,1500.0,28.8122,28.8387,28.8122,28.8254,1500.0
2009-08-11 11:45:00,43.46,43.46,43.45,43.45,3900.0,28.8188,28.8188,28.8122,28.8122,3900.0
2009-08-11 11:50:00,43.44,43.45,43.42,43.45,1800.0,28.8055,28.8122,28.7923,28.8122,1800.0
2009-08-11 11:55:00,43.45,43.51,43.45,43.51,700.0,28.8122,28.852,28.8122,28.852,700.0
2009-08-11 12:00:00,43.46,43.49,43.45,43.49,3400.0,28.8188,28.8387,28.8122,28.8387,3400.0
2009-08-11 12:05:00,43.49,43.49,43.45,43.47,5600.0,28.8387,28.8387,28.8122,28.8254,5600.0
2009-08-11 12:10:00,43.48,43.49,43.47,43.49,2900.0,28.8321,28.8387,28.8254,28.8387,2900.0
2009-08-11 12:15:00,43.51,43.57,43.5,43.57,3100.0,28.852,28.8917,28.8453,28.8917,3100.0
2009-08-11 12:20:00,43.56,43.57,43.52,43.53,3400.0,28.8851,28.8917,28.8586,28.8652,3400.0
2009-08-11 12:25:00,43.52,43.52,43.49,43.49,1400.0,28.8586,28.8586,28.8387,28.8387,1400.0
2009-08-11 12:30:00,43.52,43.53,43.52,43.53,500.0,28.8586,28.8652,28.8586,28.8652,500.0
2009-08-11 12:35:00,43.52,43.53,43.5,43.53,3200.0,28.8586,28.8652,28.8453,28.8652,3200.0
2009-08-11 12:40:00,43.51,43.53,43.48,43.49,5100.0,28.852,28.8652,28.8321,28.8387,5100.0
2009-08-11 12:45:00,43.49,43.49,43.46,43.46,700.0,28.8387,28.8387,28.8188,28.8188,700.0
2009-08-11 12:50:00,43.43,43.43,43.39,43.43,18400.0,28.7989,28.7989,28.7724,28.7989,18400.0
2009-08-11 12:55:00,43.42,43.43,43.41,43.41,5400.0,28.7923,28.7989,28.7856,28.7856,5400.0
2009-08-11 13:00:00,43.41,43.47,43.41,43.44,3900.0,28.7856,28.8254,28.7856,28.8055,3900.0
2009-08-11 13:05:00,43.45,43.48,43.44,43.45,13800.0,28.8122,28.8321,28.8055,28.8122,13800.0
2009-08-11 13:10:00,43.45,43.45,43.4,43.41,4000.0,28.8122,28.8122,28.779,28.7856,4000.0
2009-08-11 13:15:00,43.42,43.47,43.42,43.46,4200.0,28.7923,28.8254,28.7923,28.8188,4200.0
2009-08-11 13:20:00,43.47,43.49,43.46,43.46,4800.0,28.8254,28.8387,28.8188,28.8188,4800.0
2009-08-11 13:25:00,43.47,43.47,43.4,43.41,4400.0,28.8254,28.8254,28.779,28.7856,4400.0
2009-08-11 13:30:00,43.44,43.51,43.44,43.51,29600.0,28.8055,28.852,28.8055,28.852,29600.0
2009-08-11 13:35:00,43.51,43.51,43.47,43.49,8800.0,28.852,28.852,28.8254,28.8387,8800.0
2009-08-11 13:40:00,43.47,43.49,43.47,43.49,3500.0,28.8254,28.8387,28.8254,28.8387,3500.0
2009-08-11 13:45:00,43.52,43.53,43.51,43.51,3700.0,28.8586,28.8652,28.852,28.852,3700.0
2009-08-11 13:50:00,43.52,43.58,43.52,43.58,3300.0,28.8586,28.8984,28.8586,28.8984,3300.0
2009-08-11 13:55:00,43.57,43.57,43.53,43.53,7300.0,28.8917,28.8917,28.8652,28.8652,7300.0
2009-08-11 14:00:00,43.54,43.57,43.54,43.55,3800.0,28.8719,28.8917,28.8719,28.8785,3800.0
2009-08-11 14:05:00,43.56,43.66,43.56,43.64,4100.0,28.8851,28.9514,28.8851,28.9382,4100.0
2009-08-11 14:10:00,43.65,43.67,43.63,43.64,4100.0,28.9448,28.9581,28.9315,28.9382,4100.0
2009-08-11 14:15:00,43.66,43.66,43.6,43.62,5000.0,28.9514,28.9514,28.9116,28.9249,5000.0
2009-08-11 14:20:00,43.63,43.65,43.62,43.63,3400.0,28.9315,28.9448,28.9249,28.9315,3400.0
2009-08-11 14:25:00,43.65,43.66,43.57,43.61,6100.0,28.9448,28.9514,28.8917,28.9183,6100.0
2009-08-11 14:30:00,43.62,43.62,43.58,43.61,2900.0,28.9249,28.9249,28.8984,28.9183,2900.0
2009-08-11 14:35:00,43.61,43.62,43.58,43.59,2400.0,28.9183,28.9249,28.8984,28.905,2400.0
2009-08-11 14:40:00,43.59,43.62,43.58,43.61,13100.0,28.905,28.9249,28.8984,28.9183,13100.0
2009-08-11 14:45:00,43.61,43.61,43.53,43.55,15300.0,28.9183,28.9183,28.8652,28.8785,15300.0
2009-08-11 14:50:00,43.56,43.63,43.56,43.63,5500.0,28.8851,28.9315,28.8851,28.9315,5500.0
2009-08-11 14:55:00,43.61,43.65,43.58,43.65,4800.0,28.9183,28.9448,28.8984,28.9448,4800.0
2009-08-11 15:00:00,43.64,43.67,43.61,43.66,6400.0,28.9382,28.9581,28.9183,28.9514,6400.0
2009-08-11 15:05:00,43.66,43.69,43.6,43.6,6100.0,28.9514,28.9713,28.9116,28.9116,6100.0
2009-08-11 15:10:00,43.62,43.62,43.57,43.59,15800.0,28.9249,28.9249,28.8917,28.905,15800.0
2009-08-11 15:15:00,43.6,43.61,43.57,43.6,2300.0,28.9116,28.9183,28.8917,28.9116,2300.0
2009-08-11 15:20:00,43.61,43.62,43.57,43.62,5900.0,28.9183,28.9249,28.8917,28.9249,5900.0
2009-08-11 15:25:00,43.62,43.64,43.61,43.61,2300.0,28.9249,28.9382,28.9183,28.9183,2300.0
2009-08-11 15:30:00,43.61,43.61,43.57,43.57,2100.0,28.9183,28.9183,28.8917,28.8917,2100.0
2009-08-11 15:35:00,43.57,43.61,43.57,43.57,1200.0,28.8917,28.9183,28.8917,28.8917,1200.0
2009-08-11 15:40:00,43.59,43.68,43.59,43.67,7900.0,28.905,28.9647,28.905,28.9581,7900.0
2009-08-11 15:45:00,43.65,43.66,43.61,43.63,3900.0,28.9448,28.9514,28.9183,28.9315,3900.0
2009-08-11 15:50:00,43.63,43.63,43.53,43.54,9400.0,28.9315,28.9315,28.8652,28.8719,9400.0
2009-08-11 15:55:00,43.54,43.54,43.45,43.45,7800.0,28.8719,28.8719,28.8122,28.8122,7800.0
2009-08-12 09:30:00,43.44,43.59,43.37,43.58,14800.0,28.8055,28.905,28.7591,28.8984,14800.0
2009-08-12 09:35:00,43.58,43.67,43.58,43.65,4600.0,28.8984,28.9581,28.8984,28.9448,4600.0
2009-08-12 09:40:00,43.66,43.68,43.65,43.67,1500.0,28.9514,28.9647,28.9448,28.9581,1500.0
2009-08-12 09:45:00,43.69,43.74,43.69,43.72,6800.0,28.9713,29.0045,28.9713,28.9912,6800.0
2009-08-12 09:50:00,43.76,43.84,43.76,43.84,1300.0,29.0177,29.0708,29.0177,29.0708,1300.0
2009-08-12 09:55:00,43.82,43.88,43.82,43.88,1700.0,29.0575,29.0973,29.0575,29.0973,1700.0
2009-08-12 10:00:00,43.9,44.0,43.88,43.94,6800.0,29.1106,29.1769,29.0973,29.1371,6800.0
2009-08-12 10:05:00,43.96,43.97,43.93,43.97,1100.0,29.1504,29.157,29.1305,29.157,1100.0
2009-08-12 10:10:00,43.95,43.96,43.94,43.96,3400.0,29.1437,29.1504,29.1371,29.1504,3400.0
2009-08-12 10:15:00,43.96,44.02,43.94,44.01,6000.0,29.1504,29.1901,29.1371,29.1835,6000.0
2009-08-12 10:20:00,44.02,44.06,43.98,44.04,3300.0,29.1901,29.2167,29.1636,29.2034,3300.0
2009-08-12 10:25:00,44.03,44.06,44.01,44.01,4000.0,29.1968,29.2167,29.1835,29.1835,4000.0
2009-08-12 10:30:00,44.0,44.04,43.97,44.02,7000.0,29.1769,29.2034,29.157,29.1901,7000.0
2009-08-12 10:35:00,44.0,44.01,43.97,43.99,2200.0,29.1769,29.1835,29.157,29.1703,2200.0
2009-08-12 10:40:00,43.96,44.01,43.96,44.01,1100.0,29.1504,29.1835,29.1504,29.1835,1100.0
2009-08-12 10:45:00,44.01,44.06,44.01,44.06,800.0,29.1835,29.2167,29.1835,29.2167,800.0
2009-08-12 10:50:00,44.1,44.1,44.09,44.09,1000.0,29.2432,29.2432,29.2366,29.2366,1000.0
2009-08-12 10:55:00,44.1,44.1,44.08,44.08,800.0,29.2432,29.2432,29.2299,29.2299,800.0
2009-08-12 11:00:00,44.06,44.09,44.06,44.09,1400.0,29.2167,29.2366,29.2167,29.2366,1400.0
2009-08-12 11:05:00,44.04,44.08,44.04,44.04,3400.0,29.2034,29.2299,29.2034,29.2034,3400.0
2009-08-12 11:10:00,44.06,44.11,44.06,44.09,11900.0,29.2167,29.2498,29.2167,29.2366,11900.0
2009-08-12 11:15:00,44.1,44.11,44.05,44.09,2200.0,29.2432,29.2498,29.21,29.2366,2200.0
2009-08-12 11:20:00,44.11,44.11,44.06,44.06,3300.0,29.2498,29.2498,29.2167,29.2167,3300.0
2009-08-12 11:25:00,44.09,44.09,44.08,44.09,2500.0,29.2366,29.2366,29.2299,29.2366,2500.0
2009-08-12 11:30:00,44.1,44.1,44.08,44.09,1200.0,29.2432,29.2432,29.2299,29.2366,1200.0
2009-08-12 11:35:00,44.1,44.13,44.1,44.11,3900.0,29.2432,29.2631,29.2432,29.2498,3900.0
2009-08-12 11:40:00,44.13,44.13,44.1,44.1,800.0,29.2631,29.2631,29.2432,29.2432,800.0
2009-08-12 11:45:00,44.11,44.14,44.11,44.14,1000.0,29.2498,29.2697,29.2498,29.2697,1000.0
2009-08-12 11:50:00,44.12,44.16,44.11,44.12,6600.0,29.2565,29.283,29.2498,29.2565,6600.0
2009-08-12 11:55:00,44.12,44.14,44.12,44.12,2200.0,29.2565,29.2697,29.2565,29.2565,2200.0
2009-08-12 12:00:00,44.11,44.12,44.11,44.12,800.0,29.2498,29.2565,29.2498,29.2565,800.0
2009-08-12 12:05:00,44.13,44.14,44.13,44.13,2500.0,29.2631,29.2697,29.2631,29.2631,2500.0
2009-08-12 12:10:00,44.12,44.14,44.11,44.12,3400.0,29.2565,29.2697,29.2498,29.2565,3400.0
2009-08-12 12:15:00,44.13,44.13,44.1,44.12,1700.0,29.2631,29.2631,29.2432,29.2565,1700.0
2009-08-12 12:20:00,44.08,44.08,44.06,44.06,1200.0,29.2299,29.2299,29.2167,29.2167,1200.0
2009-08-12 12:25:00,44.05,44.08,44.03,44.07,4000.0,29.21,29.2299,29.1968,29.2233,4000.0
2009-08-12 12:30:00,44.07,44.07,44.03,44.04,2900.0,29.2233,29.2233,29.1968,29.2034,2900.0
2009-08-12 12:35:00,44.04,44.07,44.04,44.07,4100.0,29.2034,29.2233,29.2034,29.2233,4100.0
2009-08-12 12:40:00,44.08,44.08,44.03,44.05,1800.0,29.2299,29.2299,29.1968,29.21,1800.0
2009-08-12 12:45:00,44.03,44.04,44.0,44.03,2200.0,29.1968,29.2034,29.1769,29.1968,2200.0
2009-08-12 12:50:00,44.05,44.1,44.05,44.08,2200.0,29.21,29.2432,29.21,29.2299,2200.0
2009-08-12 12:55:00,44.08,44.09,44.08,44.09,400.0,29.2299,29.2366,29.2299,29.2366,400.0
2009-08-12 13:00:00,44.09,44.1,44.06,44.07,3000.0,29.2366,29.2432,29.2167,29.2233,3000.0
2009-08-12 13:05:00,44.1,44.13,44.1,44.12,1600.0,29.2432,29.2631,29.2432,29.2565,1600.0
2009-08-12 13:10:00,44.14,44.18,44.14,44.15,3000.0,29.2697,29.2962,29.2697,29.2763,3000.0
2009-08-12 13:15:00,44.16,44.17,44.14,44.15,5900.0,29.283,29.2896,29.2697,29.2763,5900.0
2009-08-12 13:20:00,44.15,44.18,44.15,44.17,8100.0,29.2763,29.2962,29.2763,29.2896,8100.0
2009-08-12 13:25:00,44.17,44.17,44.15,44.15,2600.0,29.2896,29.2896,29.2763,29.2763,2600.0
2009-08-12 13:30:00,44.13,44.14,44.12,44.12,2000.0,29.2631,29.2697,29.2565,29.2565,2000.0
2009-08-12 13:35:00,44.11,44.11,44.11,44.11,300.0,29.2498,29.2498,29.2498,29.2498,300.0
2009-08-12 13:40:00,44.13,44.13,44.08,44.08,3900.0,29.2631,29.2631,29.2299,29.2299,3900.0
2009-08-12 13:45:00,44.08,44.12,44.06,44.11,2700.0,29.2299,29.2565,29.2167,29.2498,2700.0
2009-08-12 13:50:00,44.12,44.12,44.1,44.1,700.0,29.2565,29.2565,29.2432,29.2432,700.0
2009-08-12 13:55:00,44.12,44.12,44.09,44.09,3000.0,29.2565,29.2565,29.2366,29.2366,3000.0
2009-08-12 14:00:00,44.11,44.15,44.1,44.12,2400.0,29.2498,29.2763,29.2432,29.2565,2400.0
2009-08-12 14:05:00,44.11,44.13,44.11,44.12,700.0,29.2498,29.2631,29.2498,29.2565,700.0
2009-08-12 14:10:00,44.12,44.15,44.11,44.13,1600.0,29.2565,29.2763,29.2498,29.2631,1600.0
2009-08-12 14:15:00,44.11,44.2,43.97,44.01,11700.0,29.2498,29.3095,29.157,29.1835,11700.0
2009-08-12 14:20:00,44.04,44.13,44.0,44.06,9600.0,29.2034,29.2631,29.1769,29.2167,9600.0
2009-08-12 14:25:00,44.12,44.13,43.94,43.96,5200.0,29.2565,29.2631,29.1371,29.1504,5200.0
2009-08-12 14:30:00,43.94,44.0,43.89,44.0,2600.0,29.1371,29.1769,29.1039,29.1769,2600.0
2009-08-12 14:35:00,43.97,43.97,43.89,43.91,1000.0,29.157,29.157,29.1039,29.1172,1000.0
2009-08-12 14:40:00,43.92,43.92,43.84,43.87,4200.0,29.1238,29.1238,29.0708,29.0907,4200.0
2009-08-12 14:45:00,43.89,43.99,43.89,43.96,1500.0,29.1039,29.1703,29.1039,29.1504,1500.0
2009-08-12 14:50:00,43.96,44.16,43.91,44.16,7900.0,29.1504,29.283,29.1172,29.283,7900.0
2009-08-12 14:55:00,44.17,44.27,44.17,44.27,15300.0,29.2896,29.3559,29.2896,29.3559,15300.0
2009-08-12 15:00:00,44.27,44.31,44.22,44.23,5600.0,29.3559,29.3824,29.3228,29.3294,5600.0
2009-08-12 15:05:00,44.25,44.25,44.21,44.25,1600.0,29.3427,29.3427,29.3161,29.3427,1600.0
2009-08-12 15:10:00,44.23,44.27,44.21,44.26,2900.0,29.3294,29.3559,29.3161,29.3493,2900.0
2009-08-12 15:15:00,44.27,44.31,44.25,44.28,3100.0,29.3559,29.3824,29.3427,29.3626,3100.0
2009-08-12 15:20:00,44.31,44.31,44.19,44.27,10100.0,29.3824,29.3824,29.3029,29.3559,10100.0
2009-08-12 15:25:00,44.25,44.3,44.24,44.26,3900.0,29.3427,29.3758,29.336,29.3493,3900.0
2009-08-12 15:30:00,44.27,44.3,44.24,44.29,7300.0,29.3559,29.3758,29.336,29.3692,7300.0
2009-08-12 15:35:00,44.3,44.34,44.25,44.3,11800.0,29.3758,29.4023,29.3427,29.3758,11800.0
2009-08-12 15:40:00,44.26,44.27,44.16,44.18,8000.0,29.3493,29.3559,29.283,29.2962,8000.0
2009-08-12 15:45:00,44.2,44.2,44.08,44.13,14000.0,29.3095,29.3095,29.2299,29.2631,14000.0
2009-08-12 15:50:00,44.13,44.15,43.94,43.94,8300.0,29.2631,29.2763,29.1371,29.1371,8300.0
2009-08-12 15:55:00,43.96,44.05,43.96,44.01,16700.0,29.1504,29.21,29.1504,29.1835,16700.0
2009-08-13 09:30:00,44.29,44.29,44.15,44.23,18400.0,29.3692,29.3692,29.2763,29.3294,18400.0
2009-08-13 09:35:00,44.2,44.24,44.07,44.15,14700.0,29.3095,29.336,29.2233,29.2763,14700.0
2009-08-13 09:40:00,44.14,44.17,44.06,44.08,12700.0,29.2697,29.2896,29.2167,29.2299,12700.0
2009-08-13 09:45:00,44.06,44.12,44.04,44.06,13300.0,29.2167,29.2565,29.2034,29.2167,13300.0
2009-08-13 09:50:00,44.01,44.01,43.8,43.81,3900.0,29.1835,29.1835,29.0443,29.0509,3900.0
2009-08-13 09:55:00,43.8,43.86,43.77,43.85,3800.0,29.0443,29.084,29.0244,29.0774,3800.0
2009-08-13 10:00:00,43.81,43.96,43.78,43.95,7900.0,29.0509,29.1504,29.031,29.1437,7900.0
2009-08-13 10:05:00,43.95,44.01,43.93,43.96,8500.0,29.1437,29.1835,29.1305,29.1504,8500.0
2009-08-13 10:10:00,43.99,44.06,43.96,43.98,4700.0,29.1703,29.2167,29.1504,29.1636,4700.0
2009-08-13 10:15:00,43.98,44.01,43.92,43.96,5800.0,29.1636,29.1835,29.1238,29.1504,5800.0
2009-08-13 10:20:00,44.01,44.08,43.97,44.04,8200.0,29.1835,29.2299,29.157,29.2034,8200.0
2009-08-13 10:25:00,44.06,44.09,44.03,44.05,4600.0,29.2167,29.2366,29.1968,29.21,4600.0
2009-08-13 10:30:00,44.07,44.07,44.06,44.07,2300.0,29.2233,29.2233,29.2167,29.2233,2300.0
2009-08-13 10:35:00,44.06,44.2,44.04,44.18,3100.0,29.2167,29.3095,29.2034,29.2962,3100.0
2009-08-13 10:40:00,44.23,44.24,44.2,44.22,2000.0,29.3294,29.336,29.3095,29.3228,2000.0
2009-08-13 10:45:00,44.22,44.23,44.2,44.22,2600.0,29.3228,29.3294,29.3095,29.3228,2600.0
2009-08-13 10:50:00,44.19,44.29,44.19,44.29,6500.0,29.3029,29.3692,29.3029,29.3692,6500.0
2009-08-13 10:55:00,44.29,44.33,44.29,44.29,2800.0,29.3692,29.3957,29.3692,29.3692,2800.0
2009-08-13 11:00:00,44.28,44.31,44.25,44.31,7000.0,29.3626,29.3824,29.3427,29.3824,7000.0
2009-08-13 11:05:00,44.31,44.33,44.26,44.3,3800.0,29.3824,29.3957,29.3493,29.3758,3800.0
2009-08-13 11:10:00,44.29,44.3,44.2,44.21,9300.0,29.3692,29.3758,29.3095,29.3161,9300.0
2009-08-13 11:15:00,44.21,44.21,44.19,44.19,2200.0,29.3161,29.3161,29.3029,29.3029,2200.0
2009-08-13 11:20:00,44.17,44.19,44.16,44.19,3500.0,29.2896,29.3029,29.283,29.3029,3500.0
2009-08-13 11:25:00,44.19,44.21,44.18,44.2,1300.0,29.3029,29.3161,29.2962,29.3095,1300.0
2009-08-13 11:30:00,44.21,44.21,44.14,44.14,2000.0,29.3161,29.3161,29.2697,29.2697,2000.0
2009-08-13 11:35:00,44.15,44.23,44.15,44.22,7200.0,29.2763,29.3294,29.2763,29.3228,7200.0
2009-08-13 11:40:00,44.23,44.23,44.2,44.22,1000.0,29.3294,29.3294,29.3095,29.3228,1000.0
2009-08-13 11:45:00,44.23,44.23,44.21,44.21,1500.0,29.3294,29.3294,29.3161,29.3161,1500.0
2009-08-13 11:50:00,44.19,44.21,44.19,44.19,3100.0,29.3029,29.3161,29.3029,29.3029,3100.0
2009-08-13 11:55:00,44.19,44.26,44.19,44.26,11300.0,29.3029,29.3493,29.3029,29.3493,11300.0
2009-08-13 12:00:00,44.26,44.28,44.23,44.24,6900.0,29.3493,29.3626,29.3294,29.336,6900.0
2009-08-13 12:05:00,44.24,44.29,44.24,44.26,7000.0,29.336,29.3692,29.336,29.3493,7000.0
2009-08-13 12:10:00,44.26,44.26,44.24,44.25,8200.0,29.3493,29.3493,29.336,29.3427,8200.0
2009-08-13 12:15:00,44.24,44.27,44.24,44.27,6000.0,29.336,29.3559,29.336,29.3559,6000.0
2009-08-13 12:20:00,44.27,44.28,44.25,44.26,2900.0,29.3559,29.3626,29.3427,29.3493,2900.0
2009-08-13 12:25:00,44.26,44.26,44.24,44.25,7300.0,29.3493,29.3493,29.336,29.3427,7300.0
2009-08-13 12:30:00,44.24,44.26,44.24,44.26,12600.0,29.336,29.3493,29.336,29.3493,12600.0
2009-08-13 12:35:00,44.26,44.29,44.26,44.28,2400.0,29.3493,29.3692,29.3493,29.3626,2400.0
2009-08-13 12:40:00,44.29,44.3,44.26,44.27,3300.0,29.3692,29.3758,29.3493,29.3559,3300.0
2009-08-13 12:45:00,44.25,44.27,44.25,44.27,4300.0,29.3427,29.3559,29.3427,29.3559,4300.0
2009-08-13 12:50:00,44.26,44.27,44.23,44.25,4800.0,29.3493,29.3559,29.3294,29.3427,4800.0
2009-08-13 12:55:00,44.26,44.26,44.25,44.26,2000.0,29.3493,29.3493,29.3427,29.3493,2000.0
2009-08-13 13:00:00,44.25,44.39,44.25,44.37,4400.0,29.3427,29.4355,29.3427,29.4222,4400.0
2009-08-13 13:05:00,44.37,44.37,44.34,44.36,5200.0,29.4222,29.4222,29.4023,29.4156,5200.0
2009-08-13 13:10:00,44.37,44.37,44.24,44.26,2400.0,29.4222,29.4222,29.336,29.3493,2400.0
2009-08-13 13:15:00,44.26,44.28,44.22,44.22,4800.0,29.3493,29.3626,29.3228,29.3228,4800.0
2009-08-13 13:20:00,44.21,44.26,44.21,44.23,1000.0,29.3161,29.3493,29.3161,29.3294,1000.0
2009-08-13 13:25:00,44.22,44.23,44.22,44.22,2600.0,29.3228,29.3294,29.3228,29.3228,2600.0
2009-08-13 13:30:00,44.21,44.25,44.2,44.24,12900.0,29.3161,29.3427,29.3095,29.336,12900.0
2009-08-13 13:35:00,44.24,44.25,44.21,44.24,3800.0,29.336,29.3427,29.3161,29.336,3800.0
2009-08-13 13:40:00,44.24,44.24,44.22,44.22,3900.0,29.336,29.336,29.3228,29.3228,3900.0
2009-08-13 13:45:00,44.21,44.24,44.21,44.23,3200.0,29.3161,29.336,29.3161,29.3294,3200.0
2009-08-13 13:50:00,44.21,44.21,44.13,44.15,2400.0,29.3161,29.3161,29.2631,29.2763,2400.0
2009-08-13 13:55:00,44.13,44.15,44.13,44.15,1500.0,29.2631,29.2763,29.2631,29.2763,1500.0
2009-08-13 14:00:00,44.13,44.13,44.09,44.09,1400.0,29.2631,29.2631,29.2366,29.2366,1400.0
2009-08-13 14:05:00,44.07,44.1,44.07,44.08,600.0,29.2233,29.2432,29.2233,29.2299,600.0
2009-08-13 14:10:00,44.09,44.09,44.02,44.07,2600.0,29.2366,29.2366,29.1901,29.2233,2600.0
2009-08-13 14:15:00,44.05,44.05,43.99,44.05,7900.0,29.21,29.21,29.1703,29.21,7900.0
2009-08-13 14:20:00,44.08,44.08,44.05,44.05,500.0,29.2299,29.2299,29.21,29.21,500.0
2009-08-13 14:25:00,44.08,44.11,44.08,44.08,1000.0,29.2299,29.2498,29.2299,29.2299,1000.0
2009-08-13 14:30:00,44.12,44.17,44.09,44.09,7900.0,29.2565,29.2896,29.2366,29.2366,7900.0
2009-08-13 14:35:00,44.11,44.15,44.09,44.13,3300.0,29.2498,29.2763,29.2366,29.2631,3300.0
2009-08-13 14:40:00,44.16,44.19,44.16,44.19,2700.0,29.283,29.3029,29.283,29.3029,2700.0
2009-08-13 14:45:00,44.18,44.18,44.15,44.15,3900.0,29.2962,29.2962,29.2763,29.2763,3900.0
2009-08-13 14:50:00,44.15,44.17,44.15,44.15,3500.0,29.2763,29.2896,29.2763,29.2763,3500.0
2009-08-13 14:55:00,44.17,44.18,44.07,44.07,4500.0,29.2896,29.2962,29.2233,29.2233,4500.0
2009-08-13 15:00:00,44.08,44.16,44.08,44.16,9400.0,29.2299,29.283,29.2299,29.283,9400.0
2009-08-13 15:05:00,44.17,44.17,44.12,44.15,3600.0,29.2896,29.2896,29.2565,29.2763,3600.0
2009-08-13 15:10:00,44.21,44.29,44.17,44.25,17200.0,29.3161,29.3692,29.2896,29.3427,17200.0
2009-08-13 15:15:00,44.25,44.29,44.25,44.26,3900.0,29.3427,29.3692,29.3427,29.3493,3900.0
2009-08-13 15:20:00,44.28,44.31,44.25,44.26,4500.0,29.3626,29.3824,29.3427,29.3493,4500.0
2009-08-13 15:25:00,44.29,44.29,44.24,44.25,7900.0,29.3692,29.3692,29.336,29.3427,7900.0
2009-08-13 15:30:00,44.29,44.3,44.27,44.27,3200.0,29.3692,29.3758,29.3559,29.3559,3200.0
2009-08-13 15:35:00,44.27,44.29,44.26,44.27,2600.0,29.3559,29.3692,29.3493,29.3559,2600.0
2009-08-13 15:40:00,44.27,44.38,44.27,44.33,5100.0,29.3559,29.4289,29.3559,29.3957,5100.0
2009-08-13 15:45:00,44.35,44.35,44.3,44.31,1400.0,29.409,29.409,29.3758,29.3824,1400.0
2009-08-13 15:50:00,44.3,44.35,44.28,44.35,12700.0,29.3758,29.409,29.3626,29.409,12700.0
2009-08-13 15:55:00,44.34,44.39,44.32,44.39,10600.0,29.4023,29.4355,29.3891,29.4355,10600.0
2009-08-14 09:30:00,44.39,44.42,44.28,44.3,8600.0,29.4355,29.4554,29.3626,29.3758,8600.0
2009-08-14 09:35:00,44.25,44.25,44.2,44.23,4500.0,29.3427,29.3427,29.3095,29.3294,4500.0
2009-08-14 09:40:00,44.16,44.25,44.15,44.22,2300.0,29.283,29.3427,29.2763,29.3228,2300.0
2009-08-14 09:45:00,44.15,44.16,44.1,44.15,1800.0,29.2763,29.283,29.2432,29.2763,1800.0
2009-08-14 09:50:00,44.15,44.2,44.12,44.12,8000.0,29.2763,29.3095,29.2565,29.2565,8000.0
2009-08-14 09:55:00,44.1,44.1,43.9,43.97,4900.0,29.2432,29.2432,29.1106,29.157,4900.0
2009-08-14 10:00:00,43.9,43.91,43.79,43.86,5100.0,29.1106,29.1172,29.0376,29.084,5100.0
2009-08-14 10:05:00,43.82,43.83,43.75,43.83,4700.0,29.0575,29.0642,29.0111,29.0642,4700.0
2009-08-14 10:10:00,43.78,43.83,43.68,43.68,7000.0,29.031,29.0642,28.9647,28.9647,7000.0
2009-08-14 10:15:00,43.67,43.68,43.58,43.68,4800.0,28.9581,28.9647,28.8984,28.9647,4800.0
2009-08-14 10:20:00,43.66,43.67,43.62,43.67,3700.0,28.9514,28.9581,28.9249,28.9581,3700.0
2009-08-14 10:25:00,43.69,43.75,43.68,43.68,1800.0,28.9713,29.0111,28.9647,28.9647,1800.0
2009-08-14 10:30:00,43.69,43.72,43.64,43.67,3000.0,28.9713,28.9912,28.9382,28.9581,3000.0
2009-08-14 10:35:00,43.66,43.71,43.63,43.71,7900.0,28.9514,28.9846,28.9315,28.9846,7900.0
2009-08-14 10:40:00,43.7,43.71,43.66,43.71,4900.0,28.9779,28.9846,28.9514,28.9846,4900.0
2009-08-14 10:45:00,43.69,43.7,43.64,43.69,4800.0,28.9713,28.9779,28.9382,28.9713,4800.0
2009-08-14 10:50:00,43.66,43.68,43.6,43.61,4900.0,28.9514,28.9647,28.9116,28.9183,4900.0
2009-08-14 10:55:00,43.61,43.71,43.61,43.71,4000.0,28.9183,28.9846,28.9183,28.9846,4000.0
2009-08-14 11:00:00,43.7,43.75,43.67,43.75,2500.0,28.9779,29.0111,28.9581,29.0111,2500.0
2009-08-14 11:05:00,43.74,43.75,43.69,43.71,4000.0,29.0045,29.0111,28.9713,28.9846,4000.0
2009-08-14 11:10:00,43.71,43.71,43.67,43.68,7600.0,28.9846,28.9846,28.9581,28.9647,7600.0
2009-08-14 11:15:00,43.7,43.72,43.64,43.67,7500.0,28.9779,28.9912,28.9382,28.9581,7500.0
2009-08-14 11:20:00,43.66,43.7,43.66,43.67,1500.0,28.9514,28.9779,28.9514,28.9581,1500.0
2009-08-14 11:25:00,43.68,43.68,43.62,43.62,6100.0,28.9647,28.9647,28.9249,28.9249,6100.0
2009-08-14 11:30:00,43.6,43.6,43.54,43.6,8900.0,28.9116,28.9116,28.8719,28.9116,8900.0
2009-08-14 11:35:00,43.65,43.69,43.64,43.64,8700.0,28.9448,28.9713,28.9382,28.9382,8700.0
2009-08-14 11:40:00,43.62,43.68,43.62,43.68,1100.0,28.9249,28.9647,28.9249,28.9647,1100.0
2009-08-14 11:45:00,43.7,43.7,43.66,43.66,1700.0,28.9779,28.9779,28.9514,28.9514,1700.0
2009-08-14 11:50:00,43.66,43.66,43.62,43.64,1600.0,28.9514,28.9514,28.9249,28.9382,1600.0
2009-08-14 11:55:00,43.64,43.67,43.62,43.64,2000.0,28.9382,28.9581,28.9249,28.9382,2000.0
2009-08-14 12:00:00,43.64,43.65,43.62,43.63,2000.0,28.9382,28.9448,28.9249,28.9315,2000.0
2009-08-14 12:05:00,43.61,43.64,43.61,43.63,900.0,28.9183,28.9382,28.9183,28.9315,900.0
2009-08-14 12:10:00,43.64,43.67,43.62,43.64,3800.0,28.9382,28.9581,28.9249,28.9382,3800.0
2009-08-14 12:15:00,43.64,43.68,43.63,43.68,4200.0,28.9382,28.9647,28.9315,28.9647,4200.0
2009-08-14 12:20:00,43.69,43.69,43.62,43.65,3100.0,28.9713,28.9713,28.9249,28.9448,3100.0
2009-08-14 12:25:00,43.65,43.65,43.62,43.63,2100.0,28.9448,28.9448,28.9249,28.9315,2100.0
2009-08-14 12:30:00,43.62,43.62,43.61,43.62,900.0,28.9249,28.9249,28.9183,28.9249,900.0
2009-08-14 12:35:00,43.64,43.66,43.63,43.66,2600.0,28.9382,28.9514,28.9315,28.9514,2600.0
2009-08-14 12:40:00,43.66,43.68,43.63,43.63,2900.0,28.9514,28.9647,28.9315,28.9315,2900.0
2009-08-14 12:45:00,43.65,43.7,43.65,43.7,1100.0,28.9448,28.9779,28.9448,28.9779,1100.0
2009-08-14 12:50:00,43.7,43.7,43.67,43.69,2800.0,28.9779,28.9779,28.9581,28.9713,2800.0
2009-08-14 12:55:00,43.7,43.74,43.69,43.73,5700.0,28.9779,29.0045,28.9713,28.9978,5700.0
2009-08-14 13:00:00,43.73,43.73,43.7,43.72,900.0,28.9978,28.9978,28.9779,28.9912,900.0
2009-08-14 13:05:00,43.69,43.69,43.67,43.68,1200.0,28.9713,28.9713,28.9581,28.9647,1200.0
2009-08-14 13:10:00,43.68,43.69,43.68,43.69,200.0,28.9647,28.9713,28.9647,28.9713,200.0
2009-08-14 13:15:00,43.69,43.74,43.68,43.74,3300.0,28.9713,29.0045,28.9647,29.0045,3300.0
2009-08-14 13:20:00,43.71,43.72,43.7,43.7,1500.0,28.9846,28.9912,28.9779,28.9779,1500.0
2009-08-14 13:25:00,43.69,43.7,43.69,43.7,1200.0,28.9713,28.9779,28.9713,28.9779,1200.0
2009-08-14 13:30:00,43.68,43.7,43.63,43.64,7200.0,28.9647,28.9779,28.9315,28.9382,7200.0
2009-08-14 13:35:00,43.65,43.67,43.65,43.65,7000.0,28.9448,28.9581,28.9448,28.9448,7000.0
2009-08-14 13:40:00,43.66,43.68,43.65,43.66,7500.0,28.9514,28.9647,28.9448,28.9514,7500.0
2009-08-14 13:45:00,43.66,43.7,43.66,43.7,2000.0,28.9514,28.9779,28.9514,28.9779,2000.0
2009-08-14 13:50:00,43.69,43.7,43.66,43.66,5500.0,28.9713,28.9779,28.9514,28.9514,5500.0
2009-08-14 13:55:00,43.66,43.69,43.66,43.69,1100.0,28.9514,28.9713,28.9514,28.9713,1100.0
2009-08-14 14:00:00,43.7,43.72,43.69,43.71,3100.0,28.9779,28.9912,28.9713,28.9846,3100.0
2009-08-14 14:05:00,43.69,43.73,43.68,43.68,11100.0,28.9713,28.9978,28.9647,28.9647,11100.0
2009-08-14 14:10:00,43.69,43.7,43.67,43.7,1800.0,28.9713,28.9779,28.9581,28.9779,1800.0
2009-08-14 14:15:00,43.71,43.73,43.69,43.69,5400.0,28.9846,28.9978,28.9713,28.9713,5400.0
2009-08-14 14:20:00,43.68,43.71,43.68,43.69,5000.0,28.9647,28.9846,28.9647,28.9713,5000.0
2009-08-14 14:25:00,43.69,43.71,43.68,43.69,4300.0,28.9713,28.9846,28.9647,28.9713,4300.0
2009-08-14 14:30:00,43.7,43.72,43.69,43.72,4900.0,28.9779,28.9912,28.9713,28.9912,4900.0
2009-08-14 14:35:00,43.71,43.75,43.71,43.74,4000.0,28.9846,29.0111,28.9846,29.0045,4000.0
2009-08-14 14:40:00,43.76,43.82,43.75,43.78,7100.0,29.0177,29.0575,29.0111,29.031,7100.0
2009-08-14 14:45:00,43.8,43.82,43.78,43.82,4100.0,29.0443,29.0575,29.031,29.0575,4100.0
2009-08-14 14:50:00,43.81,43.82,43.76,43.76,7100.0,29.0509,29.0575,29.0177,29.0177,7100.0
2009-08-14 14:55:00,43.76,43.79,43.75,43.79,3400.0,29.0177,29.0376,29.0111,29.0376,3400.0
2009-08-14 15:00:00,43.79,43.83,43.79,43.8,4400.0,29.0376,29.0642,29.0376,29.0443,4400.0
2009-08-14 15:05:00,43.8,43.86,43.8,43.83,7000.0,29.0443,29.084,29.0443,29.0642,7000.0
2009-08-14 15:10:00,43.83,43.84,43.75,43.78,12900.0,29.0642,29.0708,29.0111,29.031,12900.0
2009-08-14 15:15:00,43.76,43.79,43.76,43.78,7400.0,29.0177,29.0376,29.0177,29.031,7400.0
2009-08-14 15:20:00,43.8,43.81,43.77,43.77,5400.0,29.0443,29.0509,29.0244,29.0244,5400.0
2009-08-14 15:25:00,43.76,43.76,43.71,43.73,7700.0,29.0177,29.0177,28.9846,28.9978,7700.0
2009-08-14 15:30:00,43.72,43.79,43.72,43.76,9000.0,28.9912,29.0376,28.9912,29.0177,9000.0
2009-08-14 15:35:00,43.77,43.87,43.77,43.85,9900.0,29.0244,29.0907,29.0244,29.0774,9900.0
2009-08-14 15:40:00,43.85,43.87,43.8,43.86,9500.0,29.0774,29.0907,29.0443,29.084,9500.0
2009-08-14 15:45:00,43.89,43.94,43.84,43.84,21900.0,29.1039,29.1371,29.0708,29.0708,21900.0
2009-08-14 15:50:00,43.85,43.91,43.83,43.9,13100.0,29.0774,29.1172,29.0642,29.1106,13100.0
2009-08-14 15:55:00,43.91,44.0,43.91,44.0,18200.0,29.1172,29.1769,29.1172,29.1769,18200.0
2009-08-17 09:30:00,43.15,43.16,43.03,43.11,21400.0,28.6132,28.6199,28.5337,28.5867,21400.0
2009-08-17 09:35:00,43.09,43.09,42.88,42.88,27900.0,28.5735,28.5735,28.4342,28.4342,27900.0
2009-08-17 09:40:00,42.88,42.97,42.88,42.9,12200.0,28.4342,28.4939,28.4342,28.4475,12200.0
2009-08-17 09:45:00,42.87,42.88,42.82,42.84,6500.0,28.4276,28.4342,28.3944,28.4077,6500.0
2009-08-17 09:50:00,42.87,42.93,42.87,42.92,5000.0,28.4276,28.4674,28.4276,28.4607,5000.0
2009-08-17 09:55:00,42.93,42.99,42.89,42.98,6300.0,28.4674,28.5071,28.4408,28.5005,6300.0
2009-08-17 10:00:00,42.95,42.97,42.9,42.96,8500.0,28.4806,28.4939,28.4475,28.4872,8500.0
2009-08-17 10:05:00,42.95,43.01,42.88,42.97,9300.0,28.4806,28.5204,28.4342,28.4939,9300.0
2009-08-17 10:10:00,42.95,42.96,42.89,42.94,6200.0,28.4806,28.4872,28.4408,28.474,6200.0
2009-08-17 10:15:00,42.91,42.97,42.89,42.96,3700.0,28.4541,28.4939,28.4408,28.4872,3700.0
2009-08-17 10:20:00,42.94,43.0,42.93,42.97,7100.0,28.474,28.5138,28.4674,28.4939,7100.0
2009-08-17 10:25:00,42.98,43.0,42.93,43.0,2700.0,28.5005,28.5138,28.4674,28.5138,2700.0
2009-08-17 10:30:00,43.01,43.02,42.99,43.01,4300.0,28.5204,28.527,28.5071,28.5204,4300.0
2009-08-17 10:35:00,43.03,43.03,42.93,42.97,9400.0,28.5337,28.5337,28.4674,28.4939,9400.0
2009-08-17 10:40:00,42.99,43.02,42.95,42.96,1900.0,28.5071,28.527,28.4806,28.4872,1900.0
2009-08-17 10:45:00,42.97,42.98,42.94,42.97,4300.0,28.4939,28.5005,28.474,28.4939,4300.0
2009-08-17 10:50:00,43.0,43.0,42.94,42.95,4800.0,28.5138,28.5138,28.474,28.4806,4800.0
2009-08-17 10:55:00,42.95,42.95,42.9,42.92,4400.0,28.4806,28.4806,28.4475,28.4607,4400.0
2009-08-17 11:00:00,42.92,42.93,42.89,42.9,3000.0,28.4607,28.4674,28.4408,28.4475,3000.0
2009-08-17 11:05:00,42.89,42.91,42.87,42.88,3000.0,28.4408,28.4541,28.4276,28.4342,3000.0
2009-08-17 11:10:00,42.89,42.92,42.89,42.91,1200.0,28.4408,28.4607,28.4408,28.4541,1200.0
2009-08-17 11:15:00,42.9,42.91,42.84,42.84,3400.0,28.4475,28.4541,28.4077,28.4077,3400.0
2009-08-17 11:20:00,42.86,42.95,42.86,42.95,2300.0,28.4209,28.4806,28.4209,28.4806,2300.0
2009-08-17 11:25:00,42.97,43.02,42.96,42.99,3100.0,28.4939,28.527,28.4872,28.5071,3100.0
2009-08-17 11:30:00,42.99,43.02,42.98,42.98,2400.0,28.5071,28.527,28.5005,28.5005,2400.0
2009-08-17 11:35:00,42.99,43.01,42.98,43.0,2500.0,28.5071,28.5204,28.5005,28.5138,2500.0
2009-08-17 11:40:00,43.01,43.04,42.98,43.04,4000.0,28.5204,28.5403,28.5005,28.5403,4000.0
2009-08-17 11:45:00,43.04,43.05,43.02,43.02,1600.0,28.5403,28.5469,28.527,28.527,1600.0
2009-08-17 11:50:00,43.02,43.04,43.01,43.02,1100.0,28.527,28.5403,28.5204,28.527,1100.0
2009-08-17 11:55:00,43.02,43.08,43.02,43.07,5500.0,28.527,28.5668,28.527,28.5602,5500.0
2009-08-17 12:00:00,43.08,43.09,43.06,43.08,3100.0,28.5668,28.5735,28.5536,28.5668,3100.0
2009-08-17 12:05:00,43.07,43.07,43.0,43.02,8900.0,28.5602,28.5602,28.5138,28.527,8900.0
2009-08-17 12:10:00,43.01,43.05,43.0,43.04,6000.0,28.5204,28.5469,28.5138,28.5403,6000.0
2009-08-17 12:15:00,43.04,43.04,43.02,43.03,3200.0,28.5403,28.5403,28.527,28.5337,3200.0
2009-08-17 12:20:00,43.03,43.06,43.03,43.05,5100.0,28.5337,28.5536,28.5337,28.5469,5100.0
2009-08-17 12:25:00,43.06,43.06,43.03,43.05,3400.0,28.5536,28.5536,28.5337,28.5469,3400.0
2009-08-17 12:30:00,43.04,43.04,43.04,43.04,200.0,28.5403,28.5403,28.5403,28.5403,200.0
2009-08-17 12:35:00,43.05,43.05,43.02,43.02,1800.0,28.5469,28.5469,28.527,28.527,1800.0
2009-08-17 12:40:00,43.02,43.02,43.0,43.01,800.0,28.527,28.527,28.5138,28.5204,800.0
2009-08-17 12:45:00,43.02,43.03,43.0,43.02,1200.0,28.527,28.5337,28.5138,28.527,1200.0
2009-08-17 12:50:00,43.02,43.02,43.02,43.02,400.0,28.527,28.527,28.527,28.527,400.0
2009-08-17 12:55:00,43.01,43.03,43.01,43.03,1000.0,28.5204,28.5337,28.5204,28.5337,1000.0
2009-08-17 13:00:00,43.01,43.01,42.94,42.94,2600.0,28.5204,28.5204,28.474,28.474,2600.0
2009-08-17 13:05:00,42.95,42.98,42.95,42.96,2700.0,28.4806,28.5005,28.4806,28.4872,2700.0
2009-08-17 13:10:00,42.98,43.01,42.97,42.99,1200.0,28.5005,28.5204,28.4939,28.5071,1200.0
2009-08-17 13:15:00,42.99,43.04,42.99,43.04,2000.0,28.5071,28.5403,28.5071,28.5403,2000.0
2009-08-17 13:20:00,43.03,43.03,42.98,42.99,2700.0,28.5337,28.5337,28.5005,28.5071,2700.0
2009-08-17 13:25:00,43.02,43.03,43.0,43.02,4900.0,28.527,28.5337,28.5138,28.527,4900.0
2009-08-17 13:30:00,43.01,43.01,42.96,43.0,11400.0,28.5204,28.5204,28.4872,28.5138,11400.0
2009-08-17 13:35:00,42.98,43.01,42.96,42.97,1400.0,28.5005,28.5204,28.4872,28.4939,1400.0
2009-08-17 13:40:00,42.96,43.0,42.93,43.0,3400.0,28.4872,28.5138,28.4674,28.5138,3400.0
2009-08-17 13:45:00,43.0,43.0,42.99,42.99,500.0,28.5138,28.5138,28.5071,28.5071,500.0
2009-08-17 13:50:00,43.01,43.03,42.98,43.0,4900.0,28.5204,28.5337,28.5005,28.5138,4900.0
2009-08-17 13:55:00,43.03,43.06,43.01,43.05,4100.0,28.5337,28.5536,28.5204,28.5469,4100.0
2009-08-17 14:00:00,43.04,43.04,43.01,43.02,1900.0,28.5403,28.5403,28.5204,28.527,1900.0
2009-08-17 14:05:00,43.0,43.01,42.99,42.99,1500.0,28.5138,28.5204,28.5071,28.5071,1500.0
2009-08-17 14:10:00,42.99,43.02,42.98,43.0,2700.0,28.5071,28.527,28.5005,28.5138,2700.0
2009-08-17 14:15:00,43.02,43.02,43.01,43.01,400.0,28.527,28.527,28.5204,28.5204,400.0
2009-08-17 14:20:00,43.02,43.02,42.99,42.99,700.0,28.527,28.527,28.5071,28.5071,700.0
2009-08-17 14:25:00,42.98,43.05,42.98,43.05,2300.0,28.5005,28.5469,28.5005,28.5469,2300.0
2009-08-17 14:30:00,43.05,43.06,43.04,43.06,2000.0,28.5469,28.5536,28.5403,28.5536,2000.0
2009-08-17 14:35:00,43.04,43.04,43.02,43.02,2300.0,28.5403,28.5403,28.527,28.527,2300.0
2009-08-17 14:40:00,43.02,43.02,42.99,42.99,1700.0,28.527,28.527,28.5071,28.5071,1700.0
2009-08-17 14:45:00,43.01,43.04,42.96,42.96,3500.0,28.5204,28.5403,28.4872,28.4872,3500.0
2009-08-17 14:50:00,42.96,42.97,42.96,42.97,800.0,28.4872,28.4939,28.4872,28.4939,800.0
2009-08-17 14:55:00,42.98,43.01,42.96,42.98,3500.0,28.5005,28.5204,28.4872,28.5005,3500.0
2009-08-17 15:00:00,42.98,43.03,42.98,43.03,4700.0,28.5005,28.5337,28.5005,28.5337,4700.0
2009-08-17 15:05:00,43.03,43.04,42.99,43.01,5000.0,28.5337,28.5403,28.5071,28.5204,5000.0
2009-08-17 15:10:00,43.01,43.01,42.95,42.96,1900.0,28.5204,28.5204,28.4806,28.4872,1900.0
2009-08-17 15:15:00,42.94,42.99,42.94,42.97,3100.0,28.474,28.5071,28.474,28.4939,3100.0
2009-08-17 15:20:00,42.98,42.99,42.95,42.95,8900.0,28.5005,28.5071,28.4806,28.4806,8900.0
2009-08-17 15:25:00,42.9,42.92,42.87,42.92,6700.0,28.4475,28.4607,28.4276,28.4607,6700.0
2009-08-17 15:30:00,42.91,42.97,42.91,42.97,6400.0,28.4541,28.4939,28.4541,28.4939,6400.0
2009-08-17 15:35:00,42.93,42.94,42.9,42.93,6900.0,28.4674,28.474,28.4475,28.4674,6900.0
2009-08-17 15:40:00,42.9,42.9,42.79,42.87,14300.0,28.4475,28.4475,28.3745,28.4276,14300.0
2009-08-17 15:45:00,42.87,42.91,42.82,42.83,14800.0,28.4276,28.4541,28.3944,28.401,14800.0
2009-08-17 15:50:00,42.83,42.92,42.82,42.88,19400.0,28.401,28.4607,28.3944,28.4342,19400.0
2009-08-17 15:55:00,42.91,42.94,42.88,42.9,13800.0,28.4541,28.474,28.4342,28.4475,13800.0
2009-08-18 09:30:00,42.96,43.13,42.96,43.07,8700.0,28.4872,28.6,28.4872,28.5602,8700.0
2009-08-18 09:35:00,43.06,43.09,43.02,43.02,10200.0,28.5536,28.5735,28.527,28.527,10200.0
2009-08-18 09:40:00,43.06,43.08,43.02,43.04,2600.0,28.5536,28.5668,28.527,28.5403,2600.0
2009-08-18 09:45:00,43.03,43.03,42.94,42.97,2100.0,28.5337,28.5337,28.474,28.4939,2100.0
2009-08-18 09:50:00,42.96,42.98,42.91,42.98,5300.0,28.4872,28.5005,28.4541,28.5005,5300.0
2009-08-18 09:55:00,43.01,43.01,43.0,43.0,700.0,28.5204,28.5204,28.5138,28.5138,700.0
2009-08-18 10:00:00,43.04,43.14,43.02,43.14,3700.0,28.5403,28.6066,28.527,28.6066,3700.0
2009-08-18 10:05:00,43.12,43.16,43.11,43.13,3100.0,28.5933,28.6199,28.5867,28.6,3100.0
2009-08-18 10:10:00,43.15,43.16,43.12,43.12,3400.0,28.6132,28.6199,28.5933,28.5933,3400.0
2009-08-18 10:15:00,43.14,43.19,43.13,43.13,1500.0,28.6066,28.6398,28.6,28.6,1500.0
2009-08-18 10:20:00,43.12,43.16,43.11,43.11,1000.0,28.5933,28.6199,28.5867,28.5867,1000.0
2009-08-18 10:25:00,43.11,43.13,43.09,43.1,4200.0,28.5867,28.6,28.5735,28.5801,4200.0
2009-08-18 10:30:00,43.08,43.09,43.07,43.08,1100.0,28.5668,28.5735,28.5602,28.5668,1100.0
2009-08-18 10:35:00,43.08,43.1,43.08,43.1,300.0,28.5668,28.5801,28.5668,28.5801,300.0
2009-08-18 10:40:00,43.14,43.14,43.11,43.11,2300.0,28.6066,28.6066,28.5867,28.5867,2300.0
2009-08-18 10:45:00,43.14,43.14,43.09,43.13,6200.0,28.6066,28.6066,28.5735,28.6,6200.0
2009-08-18 10:50:00,43.13,43.13,43.11,43.11,900.0,28.6,28.6,28.5867,28.5867,900.0
2009-08-18 10:55:00,43.11,43.11,43.07,43.09,1800.0,28.5867,28.5867,28.5602,28.5735,1800.0
2009-08-18 11:00:00,43.09,43.12,43.09,43.12,1500.0,28.5735,28.5933,28.5735,28.5933,1500.0
2009-08-18 11:05:00,43.14,43.14,43.14,43.14,400.0,28.6066,28.6066,28.6066,28.6066,400.0
2009-08-18 11:10:00,43.18,43.18,43.17,43.17,500.0,28.6331,28.6331,28.6265,28.6265,500.0
2009-08-18 11:15:00,43.17,43.17,43.17,43.17,0.0,28.6265,28.6265,28.6265,28.6265,0.0
2009-08-18 11:20:00,43.16,43.18,43.15,43.16,1400.0,28.6199,28.6331,28.6132,28.6199,1400.0
2009-08-18 11:25:00,43.2,43.2,43.15,43.18,2100.0,28.6464,28.6464,28.6132,28.6331,2100.0
2009-08-18 11:30:00,43.18,43.29,43.18,43.29,4200.0,28.6331,28.7061,28.6331,28.7061,4200.0
2009-08-18 11:35:00,43.28,43.31,43.28,43.28,1800.0,28.6994,28.7193,28.6994,28.6994,1800.0
2009-08-18 11:40:00,43.27,43.28,43.27,43.27,3700.0,28.6928,28.6994,28.6928,28.6928,3700.0
2009-08-18 11:45:00,43.26,43.28,43.25,43.26,3700.0,28.6862,28.6994,28.6795,28.6862,3700.0
2009-08-18 11:50:00,43.27,43.31,43.27,43.28,2500.0,28.6928,28.7193,28.6928,28.6994,2500.0
2009-08-18 11:55:00,43.29,43.29,43.27,43.29,800.0,28.7061,28.7061,28.6928,28.7061,800.0
2009-08-18 12:00:00,43.29,43.34,43.28,43.34,2500.0,28.7061,28.7392,28.6994,28.7392,2500.0
2009-08-18 12:05:00,43.31,43.37,43.31,43.34,2200.0,28.7193,28.7591,28.7193,28.7392,2200.0
2009-08-18 12:10:00,43.33,43.35,43.33,43.33,1400.0,28.7326,28.7459,28.7326,28.7326,1400.0
2009-08-18 12:15:00,43.31,43.34,43.31,43.32,11800.0,28.7193,28.7392,28.7193,28.726,11800.0
2009-08-18 12:20:00,43.32,43.33,43.32,43.32,800.0,28.726,28.7326,28.726,28.726,800.0
2009-08-18 12:25:00,43.32,43.33,43.3,43.32,4900.0,28.726,28.7326,28.7127,28.726,4900.0
2009-08-18 12:30:00,43.33,43.33,43.3,43.3,2600.0,28.7326,28.7326,28.7127,28.7127,2600.0
2009-08-18 12:35:00,43.3,43.31,43.3,43.3,1900.0,28.7127,28.7193,28.7127,28.7127,1900.0
2009-08-18 12:40:00,43.3,43.35,43.3,43.35,1800.0,28.7127,28.7459,28.7127,28.7459,1800.0
2009-08-18 12:45:00,43.35,43.35,43.35,43.35,300.0,28.7459,28.7459,28.7459,28.7459,300.0
2009-08-18 12:50:00,43.33,43.34,43.33,43.34,600.0,28.7326,28.7392,28.7326,28.7392,600.0
2009-08-18 12:55:00,43.33,43.33,43.32,43.33,2800.0,28.7326,28.7326,28.726,28.7326,2800.0
2009-08-18 13:00:00,43.32,43.37,43.32,43.37,4700.0,28.726,28.7591,28.726,28.7591,4700.0
2009-08-18 13:05:00,43.36,43.37,43.31,43.33,2000.0,28.7525,28.7591,28.7193,28.7326,2000.0
2009-08-18 13:10:00,43.31,43.31,43.28,43.3,2900.0,28.7193,28.7193,28.6994,28.7127,2900.0
2009-08-18 13:15:00,43.28,43.29,43.27,43.28,1500.0,28.6994,28.7061,28.6928,28.6994,1500.0
2009-08-18 13:20:00,43.29,43.32,43.29,43.29,7300.0,28.7061,28.726,28.7061,28.7061,7300.0
2009-08-18 13:25:00,43.29,43.31,43.28,43.3,4800.0,28.7061,28.7193,28.6994,28.7127,4800.0
2009-08-18 13:30:00,43.31,43.33,43.29,43.29,900.0,28.7193,28.7326,28.7061,28.7061,900.0
2009-08-18 13:35:00,43.26,43.28,43.23,43.23,3300.0,28.6862,28.6994,28.6663,28.6663,3300.0
2009-08-18 13:40:00,43.25,43.25,43.23,43.25,2100.0,28.6795,28.6795,28.6663,28.6795,2100.0
2009-08-18 13:45:00,43.26,43.26,43.26,43.26,700.0,28.6862,28.6862,28.6862,28.6862,700.0
2009-08-18 13:50:00,43.28,43.29,43.27,43.27,3000.0,28.6994,28.7061,28.6928,28.6928,3000.0
2009-08-18 13:55:00,43.27,43.29,43.26,43.29,4900.0,28.6928,28.7061,28.6862,28.7061,4900.0
2009-08-18 14:00:00,43.3,43.34,43.28,43.33,2800.0,28.7127,28.7392,28.6994,28.7326,2800.0
2009-08-18 14:05:00,43.32,43.32,43.31,43.32,1600.0,28.726,28.726,28.7193,28.726,1600.0
2009-08-18 14:10:00,43.32,43.34,43.31,43.33,3500.0,28.726,28.7392,28.7193,28.7326,3500.0
2009-08-18 14:15:00,43.33,43.35,43.32,43.32,1300.0,28.7326,28.7459,28.726,28.726,1300.0
2009-08-18 14:20:00,43.33,43.34,43.31,43.33,5400.0,28.7326,28.7392,28.7193,28.7326,5400.0
2009-08-18 14:25:00,43.33,43.36,43.32,43.35,2100.0,28.7326,28.7525,28.726,28.7459,2100.0
2009-08-18 14:30:00,43.37,43.38,43.31,43.31,2800.0,28.7591,28.7658,28.7193,28.7193,2800.0
2009-08-18 14:35:00,43.3,43.3,43.27,43.3,2000.0,28.7127,28.7127,28.6928,28.7127,2000.0
2009-08-18 14:40:00,43.32,43.32,43.29,43.29,2000.0,28.726,28.726,28.7061,28.7061,2000.0
2009-08-18 14:45:00,43.3,43.32,43.3,43.31,2500.0,28.7127,28.726,28.7127,28.7193,2500.0
2009-08-18 14:50:00,43.31,43.33,43.31,43.32,900.0,28.7193,28.7326,28.7193,28.726,900.0
2009-08-18 14:55:00,43.3,43.31,43.29,43.3,5800.0,28.7127,28.7193,28.7061,28.7127,5800.0
2009-08-18 15:00:00,43.29,43.35,43.29,43.33,4400.0,28.7061,28.7459,28.7061,28.7326,4400.0
2009-08-18 15:05:00,43.34,43.34,43.33,43.34,4100.0,28.7392,28.7392,28.7326,28.7392,4100.0
2009-08-18 15:10:00,43.34,43.36,43.33,43.33,3700.0,28.7392,28.7525,28.7326,28.7326,3700.0
2009-08-18 15:15:00,43.36,43.39,43.35,43.37,4200.0,28.7525,28.7724,28.7459,28.7591,4200.0
2009-08-18 15:20:00,43.37,43.38,43.37,43.37,1400.0,28.7591,28.7658,28.7591,28.7591,1400.0
2009-08-18 15:25:00,43.37,43.37,43.3,43.3,2400.0,28.7591,28.7591,28.7127,28.7127,2400.0
2009-08-18 15:30:00,43.3,43.32,43.29,43.31,2400.0,28.7127,28.726,28.7061,28.7193,2400.0
2009-08-18 15:35:00,43.29,43.3,43.27,43.3,2600.0,28.7061,28.7127,28.6928,28.7127,2600.0
2009-08-18 15:40:00,43.34,43.34,43.31,43.32,4600.0,28.7392,28.7392,28.7193,28.726,4600.0
2009-08-18 15:45:00,43.31,43.35,43.31,43.35,3800.0,28.7193,28.7459,28.7193,28.7459,3800.0
2009-08-18 15:50:00,43.36,43.37,43.31,43.31,6900.0,28.7525,28.7591,28.7193,28.7193,6900.0
2009-08-18 15:55:00,43.3,43.3,43.25,43.28,12500.0,28.7127,28.7127,28.6795,28.6994,12500.0
2009-08-19 09:30:00,42.87,42.96,42.85,42.96,8800.0,28.4276,28.4872,28.4143,28.4872,8800.0
2009-08-19 09:35:00,43.0,43.02,42.99,43.0,1400.0,28.5138,28.527,28.5071,28.5138,1400.0
2009-08-19 09:40:00,43.06,43.11,43.01,43.01,6100.0,28.5536,28.5867,28.5204,28.5204,6100.0
2009-08-19 09:45:00,43.09,43.16,43.06,43.08,17400.0,28.5735,28.6199,28.5536,28.5668,17400.0
2009-08-19 09:50:00,43.09,43.16,43.09,43.13,2900.0,28.5735,28.6199,28.5735,28.6,2900.0
2009-08-19 09:55:00,43.13,43.17,43.12,43.13,2700.0,28.6,28.6265,28.5933,28.6,2700.0
2009-08-19 10:00:00,43.17,43.29,43.17,43.29,2800.0,28.6265,28.7061,28.6265,28.7061,2800.0
2009-08-19 10:05:00,43.31,43.31,43.28,43.3,1700.0,28.7193,28.7193,28.6994,28.7127,1700.0
2009-08-19 10:10:00,43.28,43.32,43.23,43.23,3300.0,28.6994,28.726,28.6663,28.6663,3300.0
2009-08-19 10:15:00,43.22,43.25,43.18,43.2,1800.0,28.6597,28.6795,28.6331,28.6464,1800.0
2009-08-19 10:20:00,43.2,43.23,43.2,43.22,3200.0,28.6464,28.6663,28.6464,28.6597,3200.0
2009-08-19 10:25:00,43.17,43.19,43.15,43.19,3300.0,28.6265,28.6398,28.6132,28.6398,3300.0
2009-08-19 10:30:00,43.21,43.37,43.21,43.29,14800.0,28.653,28.7591,28.653,28.7061,14800.0
2009-08-19 10:35:00,43.31,43.39,43.31,43.34,4000.0,28.7193,28.7724,28.7193,28.7392,4000.0
2009-08-19 10:40:00,43.33,43.37,43.31,43.34,7400.0,28.7326,28.7591,28.7193,28.7392,7400.0
2009-08-19 10:45:00,43.33,43.33,43.26,43.26,400.0,28.7326,28.7326,28.6862,28.6862,400.0
2009-08-19 10:50:00,43.28,43.28,43.25,43.28,1800.0,28.6994,28.6994,28.6795,28.6994,1800.0
2009-08-19 10:55:00,43.28,43.28,43.23,43.28,1200.0,28.6994,28.6994,28.6663,28.6994,1200.0
2009-08-19 11:00:00,43.25,43.34,43.24,43.32,3000.0,28.6795,28.7392,28.6729,28.726,3000.0
2009-08-19 11:05:00,43.31,43.33,43.3,43.3,2200.0,28.7193,28.7326,28.7127,28.7127,2200.0
2009-08-19 11:10:00,43.26,43.29,43.25,43.29,2400.0,28.6862,28.7061,28.6795,28.7061,2400.0
2009-08-19 11:15:00,43.3,43.33,43.29,43.31,3100.0,28.7127,28.7326,28.7061,28.7193,3100.0
2009-08-19 11:20:00,43.3,43.3,43.26,43.26,2100.0,28.7127,28.7127,28.6862,28.6862,2100.0
2009-08-19 11:25:00,43.28,43.3,43.28,43.29,700.0,28.6994,28.7127,28.6994,28.7061,700.0
2009-08-19 11:30:00,43.31,43.32,43.28,43.28,1800.0,28.7193,28.726,28.6994,28.6994,1800.0
2009-08-19 11:35:00,43.27,43.27,43.25,43.27,1700.0,28.6928,28.6928,28.6795,28.6928,1700.0
2009-08-19 11:40:00,43.26,43.32,43.26,43.3,1600.0,28.6862,28.726,28.6862,28.7127,1600.0
2009-08-19 11:45:00,43.3,43.36,43.3,43.36,1200.0,28.7127,28.7525,28.7127,28.7525,1200.0
2009-08-19 11:50:00,43.37,43.54,43.36,43.52,7000.0,28.7591,28.8719,28.7525,28.8586,7000.0
2009-08-19 11:55:00,43.55,43.56,43.54,43.55,1600.0,28.8785,28.8851,28.8719,28.8785,1600.0
2009-08-19 12:00:00,43.6,43.6,43.56,43.57,2000.0,28.9116,28.9116,28.8851,28.8917,2000.0
2009-08-19 12:05:00,43.6,43.71,43.6,43.71,6400.0,28.9116,28.9846,28.9116,28.9846,6400.0
2009-08-19 12:10:00,43.7,43.77,43.7,43.74,5400.0,28.9779,29.0244,28.9779,29.0045,5400.0
2009-08-19 12:15:00,43.71,43.71,43.71,43.71,300.0,28.9846,28.9846,28.9846,28.9846,300.0
2009-08-19 12:20:00,43.7,43.71,43.69,43.71,2000.0,28.9779,28.9846,28.9713,28.9846,2000.0
2009-08-19 12:25:00,43.68,43.69,43.68,43.69,1800.0,28.9647,28.9713,28.9647,28.9713,1800.0
2009-08-19 12:30:00,43.65,43.67,43.65,43.65,1100.0,28.9448,28.9581,28.9448,28.9448,1100.0
2009-08-19 12:35:00,43.67,43.71,43.67,43.71,5200.0,28.9581,28.9846,28.9581,28.9846,5200.0
2009-08-19 12:40:00,43.7,43.71,43.67,43.67,10200.0,28.9779,28.9846,28.9581,28.9581,10200.0
2009-08-19 12:45:00,43.67,43.69,43.66,43.67,10300.0,28.9581,28.9713,28.9514,28.9581,10300.0
2009-08-19 12:50:00,43.67,43.76,43.67,43.76,2600.0,28.9581,29.0177,28.9581,29.0177,2600.0
2009-08-19 12:55:00,43.73,43.74,43.71,43.74,2400.0,28.9978,29.0045,28.9846,29.0045,2400.0
2009-08-19 13:00:00,43.72,43.74,43.71,43.71,1100.0,28.9912,29.0045,28.9846,28.9846,1100.0
2009-08-19 13:05:00,43.72,43.77,43.72,43.77,1800.0,28.9912,29.0244,28.9912,29.0244,1800.0
2009-08-19 13:10:00,43.8,43.85,43.8,43.82,6000.0,29.0443,29.0774,29.0443,29.0575,6000.0
2009-08-19 13:15:00,43.8,43.81,43.78,43.79,6800.0,29.0443,29.0509,29.031,29.0376,6800.0
2009-08-19 13:20:00,43.77,43.79,43.77,43.79,500.0,29.0244,29.0376,29.0244,29.0376,500.0
2009-08-19 13:25:00,43.79,43.79,43.77,43.77,700.0,29.0376,29.0376,29.0244,29.0244,700.0
2009-08-19 13:30:00,43.76,43.76,43.74,43.75,300.0,29.0177,29.0177,29.0045,29.0111,300.0
2009-08-19 13:35:00,43.75,43.79,43.74,43.79,8200.0,29.0111,29.0376,29.0045,29.0376,8200.0
2009-08-19 13:40:00,43.79,43.79,43.76,43.77,700.0,29.0376,29.0376,29.0177,29.0244,700.0
2009-08-19 13:45:00,43.76,43.76,43.75,43.75,3200.0,29.0177,29.0177,29.0111,29.0111,3200.0
2009-08-19 13:50:00,43.77,43.79,43.75,43.76,6500.0,29.0244,29.0376,29.0111,29.0177,6500.0
2009-08-19 13:55:00,43.75,43.77,43.74,43.76,1500.0,29.0111,29.0244,29.0045,29.0177,1500.0
2009-08-19 14:00:00,43.76,43.78,43.72,43.73,1100.0,29.0177,29.031,28.9912,28.9978,1100.0
2009-08-19 14:05:00,43.75,43.75,43.72,43.74,1500.0,29.0111,29.0111,28.9912,29.0045,1500.0
2009-08-19 14:10:00,43.72,43.74,43.72,43.72,1600.0,28.9912,29.0045,28.9912,28.9912,1600.0
2009-08-19 14:15:00,43.7,43.72,43.7,43.72,600.0,28.9779,28.9912,28.9779,28.9912,600.0
2009-08-19 14:20:00,43.72,43.75,43.72,43.72,1100.0,28.9912,29.0111,28.9912,28.9912,1100.0
2009-08-19 14:25:00,43.7,43.7,43.69,43.69,800.0,28.9779,28.9779,28.9713,28.9713,800.0
2009-08-19 14:30:00,43.69,43.7,43.64,43.64,2400.0,28.9713,28.9779,28.9382,28.9382,2400.0
2009-08-19 14:35:00,43.65,43.67,43.65,43.65,3000.0,28.9448,28.9581,28.9448,28.9448,3000.0
2009-08-19 14:40:00,43.64,43.7,43.62,43.66,3500.0,28.9382,28.9779,28.9249,28.9514,3500.0
2009-08-19 14:45:00,43.66,43.67,43.66,43.67,3100.0,28.9514,28.9581,28.9514,28.9581,3100.0
2009-08-19 14:50:00,43.65,43.66,43.61,43.66,12000.0,28.9448,28.9514,28.9183,28.9514,12000.0
2009-08-19 14:55:00,43.7,43.71,43.68,43.69,4000.0,28.9779,28.9846,28.9647,28.9713,4000.0
2009-08-19 15:00:00,43.69,43.69,43.65,43.65,3900.0,28.9713,28.9713,28.9448,28.9448,3900.0
2009-08-19 15:05:00,43.64,43.64,43.59,43.59,1700.0,28.9382,28.9382,28.905,28.905,1700.0
2009-08-19 15:10:00,43.6,43.6,43.52,43.55,3800.0,28.9116,28.9116,28.8586,28.8785,3800.0
2009-08-19 15:15:00,43.55,43.58,43.53,43.57,9600.0,28.8785,28.8984,28.8652,28.8917,9600.0
2009-08-19 15:20:00,43.57,43.59,43.55,43.57,1900.0,28.8917,28.905,28.8785,28.8917,1900.0
2009-08-19 15:25:00,43.58,43.61,43.57,43.6,1800.0,28.8984,28.9183,28.8917,28.9116,1800.0
2009-08-19 15:30:00,43.57,43.57,43.53,43.55,2700.0,28.8917,28.8917,28.8652,28.8785,2700.0
2009-08-19 15:35:00,43.55,43.62,43.55,43.62,8500.0,28.8785,28.9249,28.8785,28.9249,8500.0
2009-08-19 15:40:00,43.62,43.65,43.62,43.63,5300.0,28.9249,28.9448,28.9249,28.9315,5300.0
2009-08-19 15:45:00,43.62,43.65,43.59,43.59,3300.0,28.9249,28.9448,28.905,28.905,3300.0
2009-08-19 15:50:00,43.62,43.65,43.62,43.65,17300.0,28.9249,28.9448,28.9249,28.9448,17300.0
2009-08-19 15:55:00,43.66,43.71,43.66,43.68,13600.0,28.9514,28.9846,28.9514,28.9647,13600.0
2009-08-20 09:30:00,43.76,43.76,43.62,43.71,14500.0,29.0177,29.0177,28.9249,28.9846,14500.0
2009-08-20 09:35:00,43.76,43.8,43.76,43.79,2500.0,29.0177,29.0443,29.0177,29.0376,2500.0
2009-08-20 09:40:00,43.85,43.87,43.85,43.85,800.0,29.0774,29.0907,29.0774,29.0774,800.0
2009-08-20 09:45:00,43.92,43.92,43.89,43.91,900.0,29.1238,29.1238,29.1039,29.1172,900.0
2009-08-20 09:50:00,43.91,43.91,43.91,43.91,0.0,29.1172,29.1172,29.1172,29.1172,0.0
2009-08-20 09:55:00,43.88,43.97,43.88,43.94,1200.0,29.0973,29.157,29.0973,29.1371,1200.0
2009-08-20 10:00:00,43.99,43.99,43.94,43.94,1300.0,29.1703,29.1703,29.1371,29.1371,1300.0
2009-08-20 10:05:00,43.94,43.95,43.87,43.88,10000.0,29.1371,29.1437,29.0907,29.0973,10000.0
2009-08-20 10:10:00,43.88,43.91,43.87,43.91,600.0,29.0973,29.1172,29.0907,29.1172,600.0
2009-08-20 10:15:00,43.92,43.94,43.9,43.91,1000.0,29.1238,29.1371,29.1106,29.1172,1000.0
2009-08-20 10:20:00,43.92,43.95,43.92,43.94,4900.0,29.1238,29.1437,29.1238,29.1371,4900.0
2009-08-20 10:25:00,43.94,43.94,43.94,43.94,200.0,29.1371,29.1371,29.1371,29.1371,200.0
2009-08-20 10:30:00,43.97,44.0,43.95,43.98,7700.0,29.157,29.1769,29.1437,29.1636,7700.0
2009-08-20 10:35:00,43.99,44.03,43.99,44.01,3500.0,29.1703,29.1968,29.1703,29.1835,3500.0
2009-08-20 10:40:00,44.01,44.1,44.01,44.08,1400.0,29.1835,29.2432,29.1835,29.2299,1400.0
2009-08-20 10:45:00,44.08,44.08,44.06,44.07,1700.0,29.2299,29.2299,29.2167,29.2233,1700.0
2009-08-20 10:50:00,44.09,44.09,44.05,44.05,1200.0,29.2366,29.2366,29.21,29.21,1200.0
2009-08-20 10:55:00,44.07,44.08,44.06,44.06,1400.0,29.2233,29.2299,29.2167,29.2167,1400.0
2009-08-20 11:00:00,44.05,44.05,44.02,44.04,2700.0,29.21,29.21,29.1901,29.2034,2700.0
2009-08-20 11:05:00,44.06,44.06,44.05,44.05,600.0,29.2167,29.2167,29.21,29.21,600.0
2009-08-20 11:10:00,44.05,44.07,44.05,44.07,2200.0,29.21,29.2233,29.21,29.2233,2200.0
2009-08-20 11:15:00,44.05,44.05,44.04,44.04,900.0,29.21,29.21,29.2034,29.2034,900.0
2009-08-20 11:20:00,44.03,44.03,44.02,44.02,2800.0,29.1968,29.1968,29.1901,29.1901,2800.0
2009-08-20 11:25:00,44.03,44.03,44.02,44.03,1000.0,29.1968,29.1968,29.1901,29.1968,1000.0
2009-08-20 11:30:00,44.06,44.06,44.02,44.04,1500.0,29.2167,29.2167,29.1901,29.2034,1500.0
2009-08-20 11:35:00,44.04,44.04,43.98,43.99,1000.0,29.2034,29.2034,29.1636,29.1703,1000.0
2009-08-20 11:40:00,43.98,43.99,43.97,43.99,1700.0,29.1636,29.1703,29.157,29.1703,1700.0
2009-08-20 11:45:00,44.0,44.0,44.0,44.0,400.0,29.1769,29.1769,29.1769,29.1769,400.0
2009-08-20 11:50:00,44.01,44.03,44.01,44.03,56100.0,29.1835,29.1968,29.1835,29.1968,56100.0
2009-08-20 11:55:00,44.05,44.06,44.02,44.02,70200.0,29.21,29.2167,29.1901,29.1901,70200.0
2009-08-20 12:00:00,44.02,44.06,44.02,44.03,94300.0,29.1901,29.2167,29.1901,29.1968,94300.0
2009-08-20 12:05:00,44.03,44.06,44.03,44.06,52800.0,29.1968,29.2167,29.1968,29.2167,52800.0
2009-08-20 12:10:00,44.06,44.07,44.04,44.04,57800.0,29.2167,29.2233,29.2034,29.2034,57800.0
2009-08-20 12:15:00,44.03,44.03,44.02,44.02,2700.0,29.1968,29.1968,29.1901,29.1901,2700.0
2009-08-20 12:20:00,44.01,44.01,44.0,44.0,2800.0,29.1835,29.1835,29.1769,29.1769,2800.0
2009-08-20 12:25:00,43.99,44.02,43.99,44.02,1400.0,29.1703,29.1901,29.1703,29.1901,1400.0
2009-08-20 12:30:00,44.01,44.02,44.01,44.01,1300.0,29.1835,29.1901,29.1835,29.1835,1300.0
2009-08-20 12:35:00,44.01,44.02,44.0,44.02,6500.0,29.1835,29.1901,29.1769,29.1901,6500.0
2009-08-20 12:40:00,44.03,44.05,44.03,44.03,2700.0,29.1968,29.21,29.1968,29.1968,2700.0
2009-08-20 12:45:00,44.05,44.07,44.05,44.06,2000.0,29.21,29.2233,29.21,29.2167,2000.0
2009-08-20 12:50:00,44.04,44.06,44.04,44.05,2000.0,29.2034,29.2167,29.2034,29.21,2000.0
2009-08-20 12:55:00,44.04,44.04,44.04,44.04,300.0,29.2034,29.2034,29.2034,29.2034,300.0
2009-08-20 13:00:00,44.04,44.05,44.04,44.05,5400.0,29.2034,29.21,29.2034,29.21,5400.0
2009-08-20 13:05:00,44.05,44.06,44.04,44.04,17200.0,29.21,29.2167,29.2034,29.2034,17200.0
2009-08-20 13:10:00,44.05,44.05,44.0,44.01,48500.0,29.21,29.21,29.1769,29.1835,48500.0
2009-08-20 13:15:00,44.03,44.04,44.02,44.04,14300.0,29.1968,29.2034,29.1901,29.2034,14300.0
2009-08-20 13:20:00,44.04,44.04,44.0,44.01,44500.0,29.2034,29.2034,29.1769,29.1835,44500.0
2009-08-20 13:25:00,44.01,44.05,44.01,44.05,7300.0,29.1835,29.21,29.1835,29.21,7300.0
2009-08-20 13:30:00,44.06,44.08,44.04,44.07,13000.0,29.2167,29.2299,29.2034,29.2233,13000.0
2009-08-20 13:35:00,44.08,44.08,44.06,44.07,6900.0,29.2299,29.2299,29.2167,29.2233,6900.0
2009-08-20 13:40:00,44.07,44.07,44.01,44.05,27100.0,29.2233,29.2233,29.1835,29.21,27100.0
2009-08-20 13:45:00,44.06,44.06,44.04,44.06,3200.0,29.2167,29.2167,29.2034,29.2167,3200.0
2009-08-20 13:50:00,44.07,44.09,44.05,44.08,8000.0,29.2233,29.2366,29.21,29.2299,8000.0
2009-08-20 13:55:00,44.07,44.09,44.07,44.08,22500.0,29.2233,29.2366,29.2233,29.2299,22500.0
2009-08-20 14:00:00,44.07,44.1,44.07,44.09,108000.0,29.2233,29.2432,29.2233,29.2366,108000.0
2009-08-20 14:05:00,44.09,44.1,44.07,44.09,100600.0,29.2366,29.2432,29.2233,29.2366,100600.0
2009-08-20 14:10:00,44.09,44.1,44.09,44.09,3300.0,29.2366,29.2432,29.2366,29.2366,3300.0
2009-08-20 14:15:00,44.09,44.1,44.07,44.08,3300.0,29.2366,29.2432,29.2233,29.2299,3300.0
2009-08-20 14:20:00,44.07,44.07,44.05,44.05,59100.0,29.2233,29.2233,29.21,29.21,59100.0
2009-08-20 14:25:00,44.04,44.05,44.01,44.01,35500.0,29.2034,29.21,29.1835,29.1835,35500.0
2009-08-20 14:30:00,44.01,44.01,44.0,44.01,14900.0,29.1835,29.1835,29.1769,29.1835,14900.0
2009-08-20 14:35:00,44.01,44.02,43.99,44.02,101700.0,29.1835,29.1901,29.1703,29.1901,101700.0
2009-08-20 14:40:00,44.01,44.01,43.99,43.99,900.0,29.1835,29.1835,29.1703,29.1703,900.0
2009-08-20 14:45:00,43.98,44.02,43.98,44.01,3900.0,29.1636,29.1901,29.1636,29.1835,3900.0
2009-08-20 14:50:00,44.0,44.01,43.99,44.01,1500.0,29.1769,29.1835,29.1703,29.1835,1500.0
2009-08-20 14:55:00,44.01,44.05,44.01,44.02,1800.0,29.1835,29.21,29.1835,29.1901,1800.0
2009-08-20 15:00:00,44.02,44.07,44.02,44.07,4200.0,29.1901,29.2233,29.1901,29.2233,4200.0
2009-08-20 15:05:00,44.07,44.14,44.06,44.13,3900.0,29.2233,29.2697,29.2167,29.2631,3900.0
2009-08-20 15:10:00,44.13,44.14,44.1,44.12,4700.0,29.2631,29.2697,29.2432,29.2565,4700.0
2009-08-20 15:15:00,44.12,44.13,44.12,44.13,2100.0,29.2565,29.2631,29.2565,29.2631,2100.0
2009-08-20 15:20:00,44.13,44.14,44.13,44.14,8700.0,29.2631,29.2697,29.2631,29.2697,8700.0
2009-08-20 15:25:00,44.15,44.17,44.14,44.16,4400.0,29.2763,29.2896,29.2697,29.283,4400.0
2009-08-20 15:30:00,44.16,44.22,44.16,44.17,10700.0,29.283,29.3228,29.283,29.2896,10700.0
2009-08-20 15:35:00,44.19,44.2,44.16,44.18,5200.0,29.3029,29.3095,29.283,29.2962,5200.0
2009-08-20 15:40:00,44.19,44.21,44.17,44.19,11700.0,29.3029,29.3161,29.2896,29.3029,11700.0
2009-08-20 15:45:00,44.17,44.18,44.14,44.14,4200.0,29.2896,29.2962,29.2697,29.2697,4200.0
2009-08-20 15:50:00,44.16,44.17,44.14,44.15,8500.0,29.283,29.2896,29.2697,29.2763,8500.0
2009-08-20 15:55:00,44.14,44.18,44.12,44.18,11800.0,29.2697,29.2962,29.2565,29.2962,11800.0
2009-08-21 09:30:00,44.54,44.63,44.45,44.6,15800.0,29.535,29.5946,29.4753,29.5747,15800.0
2009-08-21 09:35:00,44.58,44.61,44.56,44.57,10100.0,29.5615,29.5814,29.5482,29.5549,10100.0
2009-08-21 09:40:00,44.62,44.65,44.61,44.61,2700.0,29.588,29.6079,29.5814,29.5814,2700.0
2009-08-21 09:45:00,44.61,44.64,44.57,44.57,7200.0,29.5814,29.6013,29.5549,29.5549,7200.0
2009-08-21 09:50:00,44.56,44.56,44.51,44.56,4300.0,29.5482,29.5482,29.5151,29.5482,4300.0
2009-08-21 09:55:00,44.55,44.67,44.55,44.67,4900.0,29.5416,29.6212,29.5416,29.6212,4900.0
2009-08-21 10:00:00,44.71,44.98,44.71,44.98,25600.0,29.6477,29.8267,29.6477,29.8267,25600.0
2009-08-21 10:05:00,44.98,44.99,44.94,44.95,12600.0,29.8267,29.8334,29.8002,29.8068,12600.0
2009-08-21 10:10:00,44.95,45.03,44.95,45.03,10000.0,29.8068,29.8599,29.8068,29.8599,10000.0
2009-08-21 10:15:00,45.02,45.11,45.01,45.08,11000.0,29.8533,29.9129,29.8466,29.893,11000.0
2009-08-21 10:20:00,45.07,45.07,45.0,45.0,900.0,29.8864,29.8864,29.84,29.84,900.0
2009-08-21 10:25:00,45.01,45.03,44.99,45.0,4500.0,29.8466,29.8599,29.8334,29.84,4500.0
2009-08-21 10:30:00,44.97,45.02,44.97,45.01,3600.0,29.8201,29.8533,29.8201,29.8466,3600.0
2009-08-21 10:35:00,45.02,45.05,45.0,45.04,4600.0,29.8533,29.8731,29.84,29.8665,4600.0
2009-08-21 10:40:00,45.03,45.05,45.01,45.03,8700.0,29.8599,29.8731,29.8466,29.8599,8700.0
2009-08-21 10:45:00,45.03,45.04,44.98,44.99,7000.0,29.8599,29.8665,29.8267,29.8334,7000.0
2009-08-21 10:50:00,44.97,44.97,44.9,44.92,1300.0,29.8201,29.8201,29.7737,29.7869,1300.0
2009-08-21 10:55:00,44.92,44.97,44.92,44.97,1900.0,29.7869,29.8201,29.7869,29.8201,1900.0
2009-08-21 11:00:00,44.99,45.0,44.97,45.0,2000.0,29.8334,29.84,29.8201,29.84,2000.0
2009-08-21 11:05:00,45.0,45.02,44.99,45.02,1600.0,29.84,29.8533,29.8334,29.8533,1600.0
2009-08-21 11:10:00,45.01,45.01,44.99,45.0,800.0,29.8466,29.8466,29.8334,29.84,800.0
2009-08-21 11:15:00,44.97,45.01,44.97,44.98,600.0,29.8201,29.8466,29.8201,29.8267,600.0
2009-08-21 11:20:00,45.01,45.02,45.01,45.02,3000.0,29.8466,29.8533,29.8466,29.8533,3000.0
2009-08-21 11:25:00,44.99,45.03,44.99,45.03,4400.0,29.8334,29.8599,29.8334,29.8599,4400.0
2009-08-21 11:30:00,45.01,45.03,45.01,45.03,5400.0,29.8466,29.8599,29.8466,29.8599,5400.0
2009-08-21 11:35:00,45.04,45.06,45.03,45.04,3500.0,29.8665,29.8798,29.8599,29.8665,3500.0
2009-08-21 11:40:00,45.06,45.06,45.06,45.06,1300.0,29.8798,29.8798,29.8798,29.8798,1300.0
2009-08-21 11:45:00,45.06,45.1,45.05,45.1,1500.0,29.8798,29.9063,29.8731,29.9063,1500.0
2009-08-21 11:50:00,45.08,45.09,45.08,45.08,700.0,29.893,29.8997,29.893,29.893,700.0
2009-08-21 11:55:00,45.06,45.08,45.06,45.08,12000.0,29.8798,29.893,29.8798,29.893,12000.0
2009-08-21 12:00:00,45.06,45.07,45.03,45.03,1700.0,29.8798,29.8864,29.8599,29.8599,1700.0
2009-08-21 12:05:00,45.04,45.05,45.03,45.03,6500.0,29.8665,29.8731,29.8599,29.8599,6500.0
2009-08-21 12:10:00,45.03,45.04,45.03,45.04,6100.0,29.8599,29.8665,29.8599,29.8665,6100.0
2009-08-21 12:15:00,45.02,45.03,45.01,45.01,700.0,29.8533,29.8599,29.8466,29.8466,700.0
2009-08-21 12:20:00,45.02,45.03,45.0,45.02,2500.0,29.8533,29.8599,29.84,29.8533,2500.0
2009-08-21 12:25:00,45.03,45.05,45.03,45.05,1200.0,29.8599,29.8731,29.8599,29.8731,1200.0
2009-08-21 12:30:00,45.07,45.07,45.03,45.05,2700.0,29.8864,29.8864,29.8599,29.8731,2700.0
2009-08-21 12:35:00,45.04,45.04,44.99,45.0,2400.0,29.8665,29.8665,29.8334,29.84,2400.0
2009-08-21 12:40:00,44.99,45.01,44.99,45.01,500.0,29.8334,29.8466,29.8334,29.8466,500.0
2009-08-21 12:45:00,45.03,45.05,45.03,45.05,1100.0,29.8599,29.8731,29.8599,29.8731,1100.0
2009-08-21 12:50:00,45.04,45.04,45.02,45.02,3600.0,29.8665,29.8665,29.8533,29.8533,3600.0
2009-08-21 12:55:00,45.03,45.03,45.0,45.01,2100.0,29.8599,29.8599,29.84,29.8466,2100.0
2009-08-21 13:00:00,45.02,45.02,45.02,45.02,1000.0,29.8533,29.8533,29.8533,29.8533,1000.0
2009-08-21 13:05:00,45.02,45.02,45.02,45.02,100.0,29.8533,29.8533,29.8533,29.8533,100.0
2009-08-21 13:10:00,45.02,45.02,45.02,45.02,0.0,29.8533,29.8533,29.8533,29.8533,0.0
2009-08-21 13:15:00,45.03,45.05,45.02,45.04,1200.0,29.8599,29.8731,29.8533,29.8665,1200.0
2009-08-21 13:20:00,45.03,45.07,45.03,45.06,1100.0,29.8599,29.8864,29.8599,29.8798,1100.0
2009-08-21 13:25:00,45.06,45.06,45.02,45.03,6900.0,29.8798,29.8798,29.8533,29.8599,6900.0
2009-08-21 13:30:00,45.02,45.03,45.0,45.0,1700.0,29.8533,29.8599,29.84,29.84,1700.0
2009-08-21 13:35:00,45.01,45.03,44.99,45.01,4600.0,29.8466,29.8599,29.8334,29.8466,4600.0
2009-08-21 13:40:00,45.03,45.03,44.99,45.0,3000.0,29.8599,29.8599,29.8334,29.84,3000.0
2009-08-21 13:45:00,44.99,44.99,44.96,44.97,800.0,29.8334,29.8334,29.8135,29.8201,800.0
2009-08-21 13:50:00,44.98,44.99,44.98,44.98,1600.0,29.8267,29.8334,29.8267,29.8267,1600.0
2009-08-21 13:55:00,44.98,44.98,44.95,44.95,500.0,29.8267,29.8267,29.8068,29.8068,500.0
2009-08-21 14:00:00,44.94,44.99,44.94,44.95,900.0,29.8002,29.8334,29.8002,29.8068,900.0
2009-08-21 14:05:00,44.97,44.98,44.96,44.98,2200.0,29.8201,29.8267,29.8135,29.8267,2200.0
2009-08-21 14:10:00,44.98,45.02,44.98,45.0,2000.0,29.8267,29.8533,29.8267,29.84,2000.0
2009-08-21 14:15:00,45.01,45.02,44.99,44.99,400.0,29.8466,29.8533,29.8334,29.8334,400.0
2009-08-21 14:20:00,44.99,45.01,44.99,44.99,500.0,29.8334,29.8466,29.8334,29.8334,500.0
2009-08-21 14:25:00,44.99,45.01,44.99,45.01,1300.0,29.8334,29.8466,29.8334,29.8466,1300.0
2009-08-21 14:30:00,45.01,45.03,45.01,45.02,3100.0,29.8466,29.8599,29.8466,29.8533,3100.0
2009-08-21 14:35:00,45.02,45.02,45.02,45.02,1400.0,29.8533,29.8533,29.8533,29.8533,1400.0
2009-08-21 14:40:00,45.01,45.01,44.98,44.98,4800.0,29.8466,29.8466,29.8267,29.8267,4800.0
2009-08-21 14:45:00,44.98,44.98,44.98,44.98,400.0,29.8267,29.8267,29.8267,29.8267,400.0
2009-08-21 14:50:00,44.98,44.99,44.98,44.98,1000.0,29.8267,29.8334,29.8267,29.8267,1000.0
2009-08-21 14:55:00,44.97,45.0,44.97,45.0,2200.0,29.8201,29.84,29.8201,29.84,2200.0
2009-08-21 15:00:00,45.01,45.05,45.0,45.05,1000.0,29.8466,29.8731,29.84,29.8731,1000.0
2009-08-21 15:05:00,45.08,45.08,45.06,45.07,1500.0,29.893,29.893,29.8798,29.8864,1500.0
2009-08-21 15:10:00,45.07,45.11,45.07,45.11,2000.0,29.8864,29.9129,29.8864,29.9129,2000.0
2009-08-21 15:15:00,45.12,45.2,45.12,45.17,4500.0,29.9196,29.9726,29.9196,29.9527,4500.0
2009-08-21 15:20:00,45.15,45.17,45.13,45.16,3000.0,29.9395,29.9527,29.9262,29.9461,3000.0
2009-08-21 15:25:00,45.16,45.17,45.15,45.16,1600.0,29.9461,29.9527,29.9395,29.9461,1600.0
2009-08-21 15:30:00,45.15,45.19,45.14,45.18,1500.0,29.9395,29.966,29.9328,29.9594,1500.0
2009-08-21 15:35:00,45.15,45.15,45.09,45.13,3700.0,29.9395,29.9395,29.8997,29.9262,3700.0
2009-08-21 15:40:00,45.12,45.16,45.1,45.12,5400.0,29.9196,29.9461,29.9063,29.9196,5400.0
2009-08-21 15:45:00,45.13,45.13,45.07,45.09,7400.0,29.9262,29.9262,29.8864,29.8997,7400.0
2009-08-21 15:50:00,45.11,45.15,45.1,45.14,4600.0,29.9129,29.9395,29.9063,29.9328,4600.0
2009-08-21 15:55:00,45.12,45.12,45.08,45.1,13800.0,29.9196,29.9196,29.893,29.9063,13800.0
2009-08-24 09:30:00,45.37,45.5,45.28,45.48,17000.0,30.0853,30.1715,30.0257,30.1583,17000.0
2009-08-24 09:35:00,45.44,45.49,45.41,45.49,11500.0,30.1318,30.1649,30.1119,30.1649,11500.0
2009-08-24 09:40:00,45.52,45.52,45.46,45.46,3400.0,30.1848,30.1848,30.145,30.145,3400.0
2009-08-24 09:45:00,45.5,45.5,45.42,45.42,1100.0,30.1715,30.1715,30.1185,30.1185,1100.0
2009-08-24 09:50:00,45.46,45.46,45.4,45.41,2800.0,30.145,30.145,30.1052,30.1119,2800.0
2009-08-24 09:55:00,45.47,45.49,45.45,45.47,2200.0,30.1517,30.1649,30.1384,30.1517,2200.0
2009-08-24 10:00:00,45.48,45.48,45.45,45.45,600.0,30.1583,30.1583,30.1384,30.1384,600.0
2009-08-24 10:05:00,45.48,45.55,45.45,45.53,3600.0,30.1583,30.2047,30.1384,30.1914,3600.0
2009-08-24 10:10:00,45.53,45.54,45.48,45.48,6600.0,30.1914,30.1981,30.1583,30.1583,6600.0
2009-08-24 10:15:00,45.5,45.54,45.49,45.54,2900.0,30.1715,30.1981,30.1649,30.1981,2900.0
2009-08-24 10:20:00,45.53,45.54,45.53,45.54,600.0,30.1914,30.1981,30.1914,30.1981,600.0
2009-08-24 10:25:00,45.55,45.59,45.55,45.57,2900.0,30.2047,30.2312,30.2047,30.218,2900.0
2009-08-24 10:30:00,45.55,45.56,45.55,45.56,2000.0,30.2047,30.2113,30.2047,30.2113,2000.0
2009-08-24 10:35:00,45.57,45.57,45.49,45.51,3400.0,30.218,30.218,30.1649,30.1782,3400.0
2009-08-24 10:40:00,45.51,45.53,45.51,45.53,1300.0,30.1782,30.1914,30.1782,30.1914,1300.0
2009-08-24 10:45:00,45.57,45.58,45.56,45.58,2000.0,30.218,30.2246,30.2113,30.2246,2000.0
2009-08-24 10:50:00,45.58,45.58,45.56,45.58,900.0,30.2246,30.2246,30.2113,30.2246,900.0
2009-08-24 10:55:00,45.58,45.6,45.57,45.6,4300.0,30.2246,30.2379,30.218,30.2379,4300.0
2009-08-24 11:00:00,45.59,45.63,45.59,45.63,500.0,30.2312,30.2578,30.2312,30.2578,500.0
2009-08-24 11:05:00,45.64,45.65,45.64,45.65,10700.0,30.2644,30.271,30.2644,30.271,10700.0
2009-08-24 11:10:00,45.63,45.64,45.63,45.64,1500.0,30.2578,30.2644,30.2578,30.2644,1500.0
2009-08-24 11:15:00,45.63,45.63,45.63,45.63,1200.0,30.2578,30.2578,30.2578,30.2578,1200.0
2009-08-24 11:20:00,45.63,45.63,45.6,45.6,1300.0,30.2578,30.2578,30.2379,30.2379,1300.0
2009-08-24 11:25:00,45.58,45.6,45.56,45.56,2900.0,30.2246,30.2379,30.2113,30.2113,2900.0
2009-08-24 11:30:00,45.57,45.57,45.54,45.55,1200.0,30.218,30.218,30.1981,30.2047,1200.0
2009-08-24 11:35:00,45.55,45.56,45.54,45.56,2000.0,30.2047,30.2113,30.1981,30.2113,2000.0
2009-08-24 11:40:00,45.57,45.58,45.57,45.57,1800.0,30.218,30.2246,30.218,30.218,1800.0
2009-08-24 11:45:00,45.58,45.59,45.57,45.57,1500.0,30.2246,30.2312,30.218,30.218,1500.0
2009-08-24 11:50:00,45.57,45.57,45.52,45.54,2400.0,30.218,30.218,30.1848,30.1981,2400.0
2009-08-24 11:55:00,45.53,45.55,45.52,45.52,1600.0,30.1914,30.2047,30.1848,30.1848,1600.0
2009-08-24 12:00:00,45.53,45.53,45.5,45.51,2400.0,30.1914,30.1914,30.1715,30.1782,2400.0
2009-08-24 12:05:00,45.53,45.54,45.51,45.52,9600.0,30.1914,30.1981,30.1782,30.1848,9600.0
2009-08-24 12:10:00,45.53,45.54,45.53,45.54,500.0,30.1914,30.1981,30.1914,30.1981,500.0
2009-08-24 12:15:00,45.55,45.55,45.53,45.53,700.0,30.2047,30.2047,30.1914,30.1914,700.0
2009-08-24 12:20:00,45.53,45.53,45.52,45.52,400.0,30.1914,30.1914,30.1848,30.1848,400.0
2009-08-24 12:25:00,45.53,45.53,45.52,45.52,600.0,30.1914,30.1914,30.1848,30.1848,600.0
2009-08-24 12:30:00,45.51,45.52,45.49,45.49,1500.0,30.1782,30.1848,30.1649,30.1649,1500.0
2009-08-24 12:35:00,45.49,45.5,45.48,45.5,2900.0,30.1649,30.1715,30.1583,30.1715,2900.0
2009-08-24 12:40:00,45.5,45.53,45.5,45.52,3300.0,30.1715,30.1914,30.1715,30.1848,3300.0
2009-08-24 12:45:00,45.51,45.51,45.5,45.5,1100.0,30.1782,30.1782,30.1715,30.1715,1100.0
2009-08-24 12:50:00,45.48,45.5,45.48,45.48,2800.0,30.1583,30.1715,30.1583,30.1583,2800.0
2009-08-24 12:55:00,45.49,45.49,45.45,45.45,5900.0,30.1649,30.1649,30.1384,30.1384,5900.0
2009-08-24 13:00:00,45.43,45.45,45.38,45.38,3000.0,30.1251,30.1384,30.092,30.092,3000.0
2009-08-24 13:05:00,45.38,45.38,45.23,45.23,14000.0,30.092,30.092,29.9925,29.9925,14000.0
2009-08-24 13:10:00,45.21,45.27,45.2,45.2,1000.0,29.9792,30.019,29.9726,29.9726,1000.0
2009-08-24 13:15:00,45.19,45.25,45.19,45.25,7700.0,29.966,30.0058,29.966,30.0058,7700.0
2009-08-24 13:20:00,45.24,45.24,45.13,45.13,3300.0,29.9991,29.9991,29.9262,29.9262,3300.0
2009-08-24 13:25:00,45.12,45.16,45.08,45.09,4900.0,29.9196,29.9461,29.893,29.8997,4900.0
2009-08-24 13:30:00,45.08,45.14,45.08,45.12,5000.0,29.893,29.9328,29.893,29.9196,5000.0
2009-08-24 13:35:00,45.14,45.18,45.13,45.18,2400.0,29.9328,29.9594,29.9262,29.9594,2400.0
2009-08-24 13:40:00,45.18,45.23,45.17,45.21,2900.0,29.9594,29.9925,29.9527,29.9792,2900.0
2009-08-24 13:45:00,45.22,45.24,45.21,45.22,1400.0,29.9859,29.9991,29.9792,29.9859,1400.0
2009-08-24 13:50:00,45.22,45.23,45.21,45.22,4000.0,29.9859,29.9925,29.9792,29.9859,4000.0
2009-08-24 13:55:00,45.21,45.21,45.18,45.2,2700.0,29.9792,29.9792,29.9594,29.9726,2700.0
2009-08-24 14:00:00,45.18,45.19,45.16,45.17,3600.0,29.9594,29.966,29.9461,29.9527,3600.0
2009-08-24 14:05:00,45.16,45.19,45.16,45.18,1500.0,29.9461,29.966,29.9461,29.9594,1500.0
2009-08-24 14:10:00,45.18,45.21,45.18,45.21,2500.0,29.9594,29.9792,29.9594,29.9792,2500.0
2009-08-24 14:15:00,45.24,45.26,45.24,45.26,2100.0,29.9991,30.0124,29.9991,30.0124,2100.0
2009-08-24 14:20:00,45.25,45.25,45.21,45.21,17600.0,30.0058,30.0058,29.9792,29.9792,17600.0
2009-08-24 14:25:00,45.19,45.2,45.18,45.19,2000.0,29.966,29.9726,29.9594,29.966,2000.0
2009-08-24 14:30:00,45.18,45.21,45.16,45.16,1400.0,29.9594,29.9792,29.9461,29.9461,1400.0
2009-08-24 14:35:00,45.17,45.2,45.16,45.2,4200.0,29.9527,29.9726,29.9461,29.9726,4200.0
2009-08-24 14:40:00,45.2,45.2,45.17,45.19,1800.0,29.9726,29.9726,29.9527,29.966,1800.0
2009-08-24 14:45:00,45.16,45.17,45.14,45.16,2600.0,29.9461,29.9527,29.9328,29.9461,2600.0
2009-08-24 14:50:00,45.16,45.2,45.16,45.19,6100.0,29.9461,29.9726,29.9461,29.966,6100.0
2009-08-24 14:55:00,45.2,45.2,45.16,45.17,5200.0,29.9726,29.9726,29.9461,29.9527,5200.0
2009-08-24 15:00:00,45.16,45.16,45.1,45.13,5400.0,29.9461,29.9461,29.9063,29.9262,5400.0
2009-08-24 15:05:00,45.12,45.12,44.99,44.99,5600.0,29.9196,29.9196,29.8334,29.8334,5600.0
2009-08-24 15:10:00,45.01,45.07,44.99,45.07,6700.0,29.8466,29.8864,29.8334,29.8864,6700.0
2009-08-24 15:15:00,45.04,45.05,45.01,45.01,8400.0,29.8665,29.8731,29.8466,29.8466,8400.0
2009-08-24 15:20:00,45.01,45.03,44.97,45.03,2100.0,29.8466,29.8599,29.8201,29.8599,2100.0
2009-08-24 15:25:00,45.04,45.12,45.04,45.1,4200.0,29.8665,29.9196,29.8665,29.9063,4200.0
2009-08-24 15:30:00,45.1,45.17,45.08,45.17,5100.0,29.9063,29.9527,29.893,29.9527,5100.0
2009-08-24 15:35:00,45.18,45.18,45.11,45.11,4500.0,29.9594,29.9594,29.9129,29.9129,4500.0
2009-08-24 15:40:00,45.11,45.15,45.02,45.03,4200.0,29.9129,29.9395,29.8533,29.8599,4200.0
2009-08-24 15:45:00,45.02,45.08,45.0,45.07,15300.0,29.8533,29.893,29.84,29.8864,15300.0
2009-08-24 15:50:00,45.06,45.12,45.05,45.09,15700.0,29.8798,29.9196,29.8731,29.8997,15700.0
2009-08-24 15:55:00,45.06,45.14,45.04,45.14,13100.0,29.8798,29.9328,29.8665,29.9328,13100.0
2009-08-25 09:30:00,45.32,45.47,45.32,45.41,11600.0,30.0522,30.1517,30.0522,30.1119,11600.0
2009-08-25 09:35:00,45.36,45.36,45.27,45.31,4200.0,30.0787,30.0787,30.019,30.0456,4200.0
2009-08-25 09:40:00,45.3,45.37,45.3,45.37,1500.0,30.0389,30.0853,30.0389,30.0853,1500.0
2009-08-25 09:45:00,45.41,45.44,45.4,45.43,2700.0,30.1119,30.1318,30.1052,30.1251,2700.0
2009-08-25 09:50:00,45.43,45.52,45.43,45.47,3300.0,30.1251,30.1848,30.1251,30.1517,3300.0
2009-08-25 09:55:00,45.5,45.56,45.47,45.52,4900.0,30.1715,30.2113,30.1517,30.1848,4900.0
2009-08-25 10:00:00,45.52,45.72,45.52,45.58,36900.0,30.1848,30.3174,30.1848,30.2246,36900.0
2009-08-25 10:05:00,45.61,45.63,45.54,45.54,11200.0,30.2445,30.2578,30.1981,30.1981,11200.0
2009-08-25 10:10:00,45.55,45.58,45.47,45.47,5400.0,30.2047,30.2246,30.1517,30.1517,5400.0
2009-08-25 10:15:00,45.47,45.47,45.24,45.24,4300.0,30.1517,30.1517,29.9991,29.9991,4300.0
2009-08-25 10:20:00,45.29,45.35,45.24,45.32,12300.0,30.0323,30.0721,29.9991,30.0522,12300.0
2009-08-25 10:25:00,45.32,45.34,45.25,45.26,4300.0,30.0522,30.0655,30.0058,30.0124,4300.0
2009-08-25 10:30:00,45.29,45.33,45.26,45.31,5700.0,30.0323,30.0588,30.0124,30.0456,5700.0
2009-08-25 10:35:00,45.31,45.37,45.31,45.37,600.0,30.0456,30.0853,30.0456,30.0853,600.0
2009-08-25 10:40:00,45.37,45.43,45.36,45.38,3700.0,30.0853,30.1251,30.0787,30.092,3700.0
2009-08-25 10:45:00,45.42,45.42,45.37,45.38,1400.0,30.1185,30.1185,30.0853,30.092,1400.0
2009-08-25 10:50:00,45.38,45.42,45.38,45.38,4000.0,30.092,30.1185,30.092,30.092,4000.0
2009-08-25 10:55:00,45.36,45.4,45.35,45.4,4600.0,30.0787,30.1052,30.0721,30.1052,4600.0
2009-08-25 11:00:00,45.41,45.48,45.41,45.47,600.0,30.1119,30.1583,30.1119,30.1517,600.0
2009-08-25 11:05:00,45.5,45.5,45.43,45.43,2100.0,30.1715,30.1715,30.1251,30.1251,2100.0
2009-08-25 11:10:00,45.43,45.48,45.43,45.47,800.0,30.1251,30.1583,30.1251,30.1517,800.0
2009-08-25 11:15:00,45.45,45.47,45.45,45.47,1200.0,30.1384,30.1517,30.1384,30.1517,1200.0
2009-08-25 11:20:00,45.46,45.48,45.46,45.48,1200.0,30.145,30.1583,30.145,30.1583,1200.0
2009-08-25 11:25:00,45.43,45.52,45.43,45.52,1700.0,30.1251,30.1848,30.1251,30.1848,1700.0
2009-08-25 11:30:00,45.51,45.51,45.51,45.51,400.0,30.1782,30.1782,30.1782,30.1782,400.0
2009-08-25 11:35:00,45.52,45.52,45.48,45.52,3900.0,30.1848,30.1848,30.1583,30.1848,3900.0
2009-08-25 11:40:00,45.53,45.54,45.53,45.54,1100.0,30.1914,30.1981,30.1914,30.1981,1100.0
2009-08-25 11:45:00,45.54,45.54,45.48,45.5,2600.0,30.1981,30.1981,30.1583,30.1715,2600.0
2009-08-25 11:50:00,45.48,45.51,45.48,45.51,4500.0,30.1583,30.1782,30.1583,30.1782,4500.0
2009-08-25 11:55:00,45.51,45.53,45.5,45.5,4800.0,30.1782,30.1914,30.1715,30.1715,4800.0
2009-08-25 12:00:00,45.51,45.53,45.51,45.53,3100.0,30.1782,30.1914,30.1782,30.1914,3100.0
2009-08-25 12:05:00,45.52,45.53,45.5,45.53,3900.0,30.1848,30.1914,30.1715,30.1914,3900.0
2009-08-25 12:10:00,45.52,45.52,45.49,45.49,2300.0,30.1848,30.1848,30.1649,30.1649,2300.0
2009-08-25 12:15:00,45.5,45.52,45.48,45.48,5200.0,30.1715,30.1848,30.1583,30.1583,5200.0
2009-08-25 12:20:00,45.5,45.54,45.5,45.53,5900.0,30.1715,30.1981,30.1715,30.1914,5900.0
2009-08-25 12:25:00,45.57,45.6,45.55,45.57,4800.0,30.218,30.2379,30.2047,30.218,4800.0
2009-08-25 12:30:00,45.59,45.63,45.57,45.57,3600.0,30.2312,30.2578,30.218,30.218,3600.0
2009-08-25 12:35:00,45.57,45.59,45.56,45.59,3200.0,30.218,30.2312,30.2113,30.2312,3200.0
2009-08-25 12:40:00,45.58,45.59,45.56,45.56,5000.0,30.2246,30.2312,30.2113,30.2113,5000.0
2009-08-25 12:45:00,45.57,45.58,45.54,45.56,5300.0,30.218,30.2246,30.1981,30.2113,5300.0
2009-08-25 12:50:00,45.54,45.55,45.51,45.51,5200.0,30.1981,30.2047,30.1782,30.1782,5200.0
2009-08-25 12:55:00,45.5,45.5,45.42,45.45,4400.0,30.1715,30.1715,30.1185,30.1384,4400.0
2009-08-25 13:00:00,45.44,45.48,45.44,45.47,3900.0,30.1318,30.1583,30.1318,30.1517,3900.0
2009-08-25 13:05:00,45.48,45.48,45.44,45.44,3400.0,30.1583,30.1583,30.1318,30.1318,3400.0
2009-08-25 13:10:00,45.46,45.48,45.45,45.47,3300.0,30.145,30.1583,30.1384,30.1517,3300.0
2009-08-25 13:15:00,45.47,45.47,45.41,45.42,8900.0,30.1517,30.1517,30.1119,30.1185,8900.0
2009-08-25 13:20:00,45.41,45.41,45.29,45.37,8200.0,30.1119,30.1119,30.0323,30.0853,8200.0
2009-08-25 13:25:00,45.35,45.37,45.31,45.31,4000.0,30.0721,30.0853,30.0456,30.0456,4000.0
2009-08-25 13:30:00,45.31,45.34,45.28,45.3,7400.0,30.0456,30.0655,30.0257,30.0389,7400.0
2009-08-25 13:35:00,45.33,45.37,45.28,45.36,8300.0,30.0588,30.0853,30.0257,30.0787,8300.0
2009-08-25 13:40:00,45.35,45.36,45.33,45.34,2900.0,30.0721,30.0787,30.0588,30.0655,2900.0
2009-08-25 13:45:00,45.32,45.34,45.3,45.34,5000.0,30.0522,30.0655,30.0389,30.0655,5000.0
2009-08-25 13:50:00,45.34,45.38,45.31,45.32,28700.0,30.0655,30.092,30.0456,30.0522,28700.0
2009-08-25 13:55:00,45.29,45.31,45.26,45.3,6900.0,30.0323,30.0456,30.0124,30.0389,6900.0
2009-08-25 14:00:00,45.29,45.32,45.25,45.29,5700.0,30.0323,30.0522,30.0058,30.0323,5700.0
2009-08-25 14:05:00,45.31,45.33,45.31,45.33,3100.0,30.0456,30.0588,30.0456,30.0588,3100.0
2009-08-25 14:10:00,45.32,45.33,45.3,45.33,3500.0,30.0522,30.0588,30.0389,30.0588,3500.0
2009-08-25 14:15:00,45.33,45.38,45.33,45.37,9400.0,30.0588,30.092,30.0588,30.0853,9400.0
2009-08-25 14:20:00,45.37,45.39,45.36,45.39,8600.0,30.0853,30.0986,30.0787,30.0986,8600.0
2009-08-25 14:25:00,45.36,45.38,45.33,45.35,5100.0,30.0787,30.092,30.0588,30.0721,5100.0
2009-08-25 14:30:00,45.35,45.36,45.32,45.32,4000.0,30.0721,30.0787,30.0522,30.0522,4000.0
2009-08-25 14:35:00,45.31,45.32,45.2,45.2,6200.0,30.0456,30.0522,29.9726,29.9726,6200.0
2009-08-25 14:40:00,45.21,45.23,45.17,45.23,7900.0,29.9792,29.9925,29.9527,29.9925,7900.0
2009-08-25 14:45:00,45.19,45.23,45.19,45.23,3800.0,29.966,29.9925,29.966,29.9925,3800.0
2009-08-25 14:50:00,45.24,45.3,45.23,45.3,13400.0,29.9991,30.0389,29.9925,30.0389,13400.0
2009-08-25 14:55:00,45.3,45.3,45.24,45.28,3600.0,30.0389,30.0389,29.9991,30.0257,3600.0
2009-08-25 15:00:00,45.31,45.35,45.31,45.34,8600.0,30.0456,30.0721,30.0456,30.0655,8600.0
2009-08-25 15:05:00,45.34,45.36,45.32,45.33,3800.0,30.0655,30.0787,30.0522,30.0588,3800.0
2009-08-25 15:10:00,45.33,45.37,45.32,45.35,8000.0,30.0588,30.0853,30.0522,30.0721,8000.0
2009-08-25 15:15:00,45.34,45.34,45.3,45.32,5500.0,30.0655,30.0655,30.0389,30.0522,5500.0
2009-08-25 15:20:00,45.3,45.39,45.29,45.38,6800.0,30.0389,30.0986,30.0323,30.092,6800.0
2009-08-25 15:25:00,45.36,45.36,45.31,45.32,2300.0,30.0787,30.0787,30.0456,30.0522,2300.0
2009-08-25 15:30:00,45.32,45.32,45.21,45.23,7200.0,30.0522,30.0522,29.9792,29.9925,7200.0
2009-08-25 15:35:00,45.24,45.29,45.24,45.28,3300.0,29.9991,30.0323,29.9991,30.0257,3300.0
2009-08-25 15:40:00,45.3,45.31,45.26,45.27,6400.0,30.0389,30.0456,30.0124,30.019,6400.0
2009-08-25 15:45:00,45.26,45.27,45.19,45.19,11700.0,30.0124,30.019,29.966,29.966,11700.0
2009-08-25 15:50:00,45.22,45.32,45.22,45.26,8200.0,29.9859,30.0522,29.9859,30.0124,8200.0
2009-08-25 15:55:00,45.27,45.27,45.2,45.22,9400.0,30.019,30.019,29.9726,29.9859,9400.0
2009-08-26 09:30:00,45.12,45.12,45.0,45.05,11800.0,29.9196,29.9196,29.84,29.8731,11800.0
2009-08-26 09:35:00,45.04,45.04,44.93,45.01,5900.0,29.8665,29.8665,29.7936,29.8466,5900.0
2009-08-26 09:40:00,45.03,45.05,45.0,45.03,1200.0,29.8599,29.8731,29.84,29.8599,1200.0
2009-08-26 09:45:00,45.02,45.02,44.92,44.95,500.0,29.8533,29.8533,29.7869,29.8068,500.0
2009-08-26 09:50:00,44.94,44.94,44.87,44.87,2400.0,29.8002,29.8002,29.7538,29.7538,2400.0
2009-08-26 09:55:00,44.97,45.01,44.94,45.01,4400.0,29.8201,29.8466,29.8002,29.8466,4400.0
2009-08-26 10:00:00,45.04,45.15,45.03,45.08,9200.0,29.8665,29.9395,29.8599,29.893,9200.0
2009-08-26 10:05:00,45.15,45.21,45.14,45.19,2900.0,29.9395,29.9792,29.9328,29.966,2900.0
2009-08-26 10:10:00,45.19,45.27,45.18,45.27,3400.0,29.966,30.019,29.9594,30.019,3400.0
2009-08-26 10:15:00,45.32,45.36,45.32,45.35,8000.0,30.0522,30.0787,30.0522,30.0721,8000.0
2009-08-26 10:20:00,45.37,45.37,45.34,45.35,1800.0,30.0853,30.0853,30.0655,30.0721,1800.0
2009-08-26 10:25:00,45.33,45.33,45.29,45.3,900.0,30.0588,30.0588,30.0323,30.0389,900.0
2009-08-26 10:30:00,45.32,45.4,45.29,45.39,8800.0,30.0522,30.1052,30.0323,30.0986,8800.0
2009-08-26 10:35:00,45.42,45.45,45.37,45.4,3100.0,30.1185,30.1384,30.0853,30.1052,3100.0
2009-08-26 10:40:00,45.43,45.43,45.32,45.32,800.0,30.1251,30.1251,30.0522,30.0522,800.0
2009-08-26 10:45:00,45.29,45.29,45.25,45.25,3000.0,30.0323,30.0323,30.0058,30.0058,3000.0
2009-08-26 10:50:00,45.28,45.3,45.26,45.28,3000.0,30.0257,30.0389,30.0124,30.0257,3000.0
2009-08-26 10:55:00,45.32,45.32,45.26,45.31,7900.0,30.0522,30.0522,30.0124,30.0456,7900.0
2009-08-26 11:00:00,45.31,45.32,45.27,45.31,5100.0,30.0456,30.0522,30.019,30.0456,5100.0
2009-08-26 11:05:00,45.28,45.28,45.22,45.22,1100.0,30.0257,30.0257,29.9859,29.9859,1100.0
2009-08-26 11:10:00,45.21,45.21,45.16,45.16,1000.0,29.9792,29.9792,29.9461,29.9461,1000.0
2009-08-26 11:15:00,45.18,45.21,45.17,45.2,5800.0,29.9594,29.9792,29.9527,29.9726,5800.0
2009-08-26 11:20:00,45.18,45.18,45.11,45.15,2300.0,29.9594,29.9594,29.9129,29.9395,2300.0
2009-08-26 11:25:00,45.14,45.19,45.13,45.16,3000.0,29.9328,29.966,29.9262,29.9461,3000.0
2009-08-26 11:30:00,45.13,45.17,45.13,45.17,2000.0,29.9262,29.9527,29.9262,29.9527,2000.0
2009-08-26 11:35:00,45.16,45.16,45.06,45.08,2000.0,29.9461,29.9461,29.8798,29.893,2000.0
2009-08-26 11:40:00,45.1,45.12,45.09,45.09,2300.0,29.9063,29.9196,29.8997,29.8997,2300.0
2009-08-26 11:45:00,45.11,45.13,45.11,45.13,600.0,29.9129,29.9262,29.9129,29.9262,600.0
2009-08-26 11:50:00,45.13,45.18,45.12,45.17,1300.0,29.9262,29.9594,29.9196,29.9527,1300.0
2009-08-26 11:55:00,45.17,45.17,45.15,45.15,1000.0,29.9527,29.9527,29.9395,29.9395,1000.0
2009-08-26 12:00:00,45.12,45.15,45.11,45.15,5500.0,29.9196,29.9395,29.9129,29.9395,5500.0
2009-08-26 12:05:00,45.15,45.17,45.12,45.12,1600.0,29.9395,29.9527,29.9196,29.9196,1600.0
2009-08-26 12:10:00,45.14,45.17,45.14,45.16,900.0,29.9328,29.9527,29.9328,29.9461,900.0
2009-08-26 12:15:00,45.19,45.19,45.18,45.18,500.0,29.966,29.966,29.9594,29.9594,500.0
2009-08-26 12:20:00,45.23,45.24,45.23,45.23,1300.0,29.9925,29.9991,29.9925,29.9925,1300.0
2009-08-26 12:25:00,45.23,45.23,45.2,45.22,500.0,29.9925,29.9925,29.9726,29.9859,500.0
2009-08-26 12:30:00,45.19,45.21,45.16,45.21,4800.0,29.966,29.9792,29.9461,29.9792,4800.0
2009-08-26 12:35:00,45.22,45.22,45.16,45.18,2700.0,29.9859,29.9859,29.9461,29.9594,2700.0
2009-08-26 12:40:00,45.16,45.16,45.15,45.15,700.0,29.9461,29.9461,29.9395,29.9395,700.0
2009-08-26 12:45:00,45.15,45.16,45.12,45.14,2700.0,29.9395,29.9461,29.9196,29.9328,2700.0
2009-08-26 12:50:00,45.12,45.12,45.12,45.12,200.0,29.9196,29.9196,29.9196,29.9196,200.0
2009-08-26 12:55:00,45.12,45.16,45.12,45.13,2700.0,29.9196,29.9461,29.9196,29.9262,2700.0
2009-08-26 13:00:00,45.15,45.17,45.1,45.1,3100.0,29.9395,29.9527,29.9063,29.9063,3100.0
2009-08-26 13:05:00,45.08,45.08,45.05,45.07,1400.0,29.893,29.893,29.8731,29.8864,1400.0
2009-08-26 13:10:00,45.08,45.08,45.07,45.07,1400.0,29.893,29.893,29.8864,29.8864,1400.0
2009-08-26 13:15:00,45.07,45.07,45.07,45.07,0.0,29.8864,29.8864,29.8864,29.8864,0.0
2009-08-26 13:20:00,45.04,45.07,45.01,45.07,8500.0,29.8665,29.8864,29.8466,29.8864,8500.0
2009-08-26 13:25:00,45.07,45.1,45.05,45.1,10500.0,29.8864,29.9063,29.8731,29.9063,10500.0
2009-08-26 13:30:00,45.11,45.11,45.09,45.1,2600.0,29.9129,29.9129,29.8997,29.9063,2600.0
2009-08-26 13:35:00,45.13,45.15,45.11,45.15,1400.0,29.9262,29.9395,29.9129,29.9395,1400.0
2009-08-26 13:40:00,45.15,45.15,45.13,45.15,1300.0,29.9395,29.9395,29.9262,29.9395,1300.0
2009-08-26 13:45:00,45.15,45.15,45.12,45.12,2300.0,29.9395,29.9395,29.9196,29.9196,2300.0
2009-08-26 13:50:00,45.14,45.14,45.14,45.14,400.0,29.9328,29.9328,29.9328,29.9328,400.0
2009-08-26 13:55:00,45.13,45.25,45.13,45.24,2400.0,29.9262,30.0058,29.9262,29.9991,2400.0
2009-08-26 14:00:00,45.27,45.27,45.21,45.21,3600.0,30.019,30.019,29.9792,29.9792,3600.0
2009-08-26 14:05:00,45.21,45.21,45.21,45.21,900.0,29.9792,29.9792,29.9792,29.9792,900.0
2009-08-26 14:10:00,45.19,45.19,45.17,45.17,2000.0,29.966,29.966,29.9527,29.9527,2000.0
2009-08-26 14:15:00,45.2,45.2,45.18,45.2,800.0,29.9726,29.9726,29.9594,29.9726,800.0
2009-08-26 14:20:00,45.21,45.21,45.17,45.17,11000.0,29.9792,29.9792,29.9527,29.9527,11000.0
2009-08-26 14:25:00,45.15,45.2,45.15,45.18,2500.0,29.9395,29.9726,29.9395,29.9594,2500.0
2009-08-26 14:30:00,45.16,45.19,45.15,45.15,1900.0,29.9461,29.966,29.9395,29.9395,1900.0
2009-08-26 14:35:00,45.15,45.18,45.15,45.18,1600.0,29.9395,29.9594,29.9395,29.9594,1600.0
2009-08-26 14:40:00,45.17,45.21,45.16,45.19,7900.0,29.9527,29.9792,29.9461,29.966,7900.0
2009-08-26 14:45:00,45.23,45.29,45.23,45.29,1600.0,29.9925,30.0323,29.9925,30.0323,1600.0
2009-08-26 14:50:00,45.25,45.27,45.18,45.2,1600.0,30.0058,30.019,29.9594,29.9726,1600.0
2009-08-26 14:55:00,45.16,45.17,45.1,45.11,2400.0,29.9461,29.9527,29.9063,29.9129,2400.0
2009-08-26 15:00:00,45.09,45.15,45.09,45.15,3500.0,29.8997,29.9395,29.8997,29.9395,3500.0
2009-08-26 15:05:00,45.13,45.13,45.11,45.13,1600.0,29.9262,29.9262,29.9129,29.9262,1600.0
2009-08-26 15:10:00,45.11,45.14,45.11,45.11,10600.0,29.9129,29.9328,29.9129,29.9129,10600.0
2009-08-26 15:15:00,45.1,45.12,45.09,45.11,3500.0,29.9063,29.9196,29.8997,29.9129,3500.0
2009-08-26 15:20:00,45.13,45.14,45.13,45.13,700.0,29.9262,29.9328,29.9262,29.9262,700.0
2009-08-26 15:25:00,45.16,45.21,45.16,45.17,2000.0,29.9461,29.9792,29.9461,29.9527,2000.0
2009-08-26 15:30:00,45.15,45.16,45.09,45.15,3100.0,29.9395,29.9461,29.8997,29.9395,3100.0
2009-08-26 15:35:00,45.13,45.15,45.11,45.13,3000.0,29.9262,29.9395,29.9129,29.9262,3000.0
2009-08-26 15:40:00,45.14,45.15,45.12,45.15,1700.0,29.9328,29.9395,29.9196,29.9395,1700.0
2009-08-26 15:45:00,45.17,45.2,45.1,45.16,12800.0,29.9527,29.9726,29.9063,29.9461,12800.0
2009-08-26 15:50:00,45.18,45.25,45.18,45.25,5300.0,29.9594,30.0058,29.9594,30.0058,5300.0
2009-08-26 15:55:00,45.23,45.25,45.19,45.22,4100.0,29.9925,30.0058,29.966,29.9859,4100.0
2009-08-27 09:30:00,45.24,45.24,45.1,45.1,4200.0,29.9991,29.9991,29.9063,29.9063,4200.0
2009-08-27 09:35:00,45.03,45.09,45.0,45.0,1700.0,29.8599,29.8997,29.84,29.84,1700.0
2009-08-27 09:40:00,44.94,44.98,44.9,44.98,1000.0,29.8002,29.8267,29.7737,29.8267,1000.0
2009-08-27 09:45:00,44.92,44.95,44.91,44.92,1700.0,29.7869,29.8068,29.7803,29.7869,1700.0
2009-08-27 09:50:00,44.91,44.91,44.84,44.85,3000.0,29.7803,29.7803,29.7339,29.7405,3000.0
2009-08-27 09:55:00,44.87,44.88,44.8,44.8,1700.0,29.7538,29.7604,29.7074,29.7074,1700.0
2009-08-27 10:00:00,44.77,44.8,44.7,44.76,8900.0,29.6875,29.7074,29.6411,29.6808,8900.0
2009-08-27 10:05:00,44.77,44.79,44.69,44.69,13800.0,29.6875,29.7007,29.6344,29.6344,13800.0
2009-08-27 10:10:00,44.69,44.76,44.69,44.75,2600.0,29.6344,29.6808,29.6344,29.6742,2600.0
2009-08-27 10:15:00,44.74,44.77,44.73,44.77,4900.0,29.6676,29.6875,29.661,29.6875,4900.0
2009-08-27 10:20:00,44.78,44.79,44.77,44.79,1600.0,29.6941,29.7007,29.6875,29.7007,1600.0
2009-08-27 10:25:00,44.81,44.81,44.79,44.81,2900.0,29.714,29.714,29.7007,29.714,2900.0
2009-08-27 10:30:00,44.81,44.83,44.81,44.81,1600.0,29.714,29.7273,29.714,29.714,1600.0
2009-08-27 10:35:00,44.8,44.82,44.75,44.75,1100.0,29.7074,29.7206,29.6742,29.6742,1100.0
2009-08-27 10:40:00,44.76,44.79,44.74,44.79,1200.0,29.6808,29.7007,29.6676,29.7007,1200.0
2009-08-27 10:45:00,44.78,44.8,44.76,44.76,1000.0,29.6941,29.7074,29.6808,29.6808,1000.0
2009-08-27 10:50:00,44.76,44.76,44.76,44.76,500.0,29.6808,29.6808,29.6808,29.6808,500.0
2009-08-27 10:55:00,44.74,44.76,44.74,44.76,800.0,29.6676,29.6808,29.6676,29.6808,800.0
2009-08-27 11:00:00,44.73,44.76,44.71,44.76,3300.0,29.661,29.6808,29.6477,29.6808,3300.0
2009-08-27 11:05:00,44.77,44.8,44.75,44.8,3800.0,29.6875,29.7074,29.6742,29.7074,3800.0
2009-08-27 11:10:00,44.8,44.8,44.8,44.8,100.0,29.7074,29.7074,29.7074,29.7074,100.0
2009-08-27 11:15:00,44.8,44.81,44.78,44.78,2500.0,29.7074,29.714,29.6941,29.6941,2500.0
2009-08-27 11:20:00,44.77,44.79,44.76,44.77,900.0,29.6875,29.7007,29.6808,29.6875,900.0
2009-08-27 11:25:00,44.8,44.89,44.79,44.87,2800.0,29.7074,29.7671,29.7007,29.7538,2800.0
2009-08-27 11:30:00,44.86,44.86,44.85,44.86,900.0,29.7472,29.7472,29.7405,29.7472,900.0
2009-08-27 11:35:00,44.85,44.87,44.83,44.83,2600.0,29.7405,29.7538,29.7273,29.7273,2600.0
2009-08-27 11:40:00,44.81,44.83,44.81,44.82,4100.0,29.714,29.7273,29.714,29.7206,4100.0
2009-08-27 11:45:00,44.86,44.91,44.86,44.9,1500.0,29.7472,29.7803,29.7472,29.7737,1500.0
2009-08-27 11:50:00,44.9,44.9,44.9,44.9,0.0,29.7737,29.7737,29.7737,29.7737,0.0
2009-08-27 11:55:00,44.9,44.99,44.9,44.99,1100.0,29.7737,29.8334,29.7737,29.8334,1100.0
2009-08-27 12:00:00,45.0,45.01,44.96,44.96,1300.0,29.84,29.8466,29.8135,29.8135,1300.0
2009-08-27 12:05:00,44.97,44.98,44.96,44.96,4500.0,29.8201,29.8267,29.8135,29.8135,4500.0
2009-08-27 12:10:00,44.97,45.02,44.97,45.02,4400.0,29.8201,29.8533,29.8201,29.8533,4400.0
2009-08-27 12:15:00,45.0,45.0,44.97,44.97,6200.0,29.84,29.84,29.8201,29.8201,6200.0
2009-08-27 12:20:00,44.97,45.01,44.97,45.01,1400.0,29.8201,29.8466,29.8201,29.8466,1400.0
2009-08-27 12:25:00,45.03,45.12,45.03,45.1,3400.0,29.8599,29.9196,29.8599,29.9063,3400.0
2009-08-27 12:30:00,45.11,45.14,45.11,45.13,3500.0,29.9129,29.9328,29.9129,29.9262,3500.0
2009-08-27 12:35:00,45.1,45.11,45.09,45.09,2500.0,29.9063,29.9129,29.8997,29.8997,2500.0
2009-08-27 12:40:00,45.11,45.11,45.06,45.08,1800.0,29.9129,29.9129,29.8798,29.893,1800.0
2009-08-27 12:45:00,45.1,45.1,45.06,45.06,1000.0,29.9063,29.9063,29.8798,29.8798,1000.0
2009-08-27 12:50:00,45.06,45.07,45.04,45.06,6500.0,29.8798,29.8864,29.8665,29.8798,6500.0
2009-08-27 12:55:00,45.06,45.1,45.04,45.09,5000.0,29.8798,29.9063,29.8665,29.8997,5000.0
2009-08-27 13:00:00,45.09,45.13,45.09,45.1,16200.0,29.8997,29.9262,29.8997,29.9063,16200.0
2009-08-27 13:05:00,45.09,45.12,45.09,45.09,4100.0,29.8997,29.9196,29.8997,29.8997,4100.0
2009-08-27 13:10:00,45.09,45.09,45.02,45.02,1800.0,29.8997,29.8997,29.8533,29.8533,1800.0
2009-08-27 13:15:00,45.03,45.04,45.01,45.04,4100.0,29.8599,29.8665,29.8466,29.8665,4100.0
2009-08-27 13:20:00,45.05,45.08,45.04,45.08,6600.0,29.8731,29.893,29.8665,29.893,6600.0
2009-08-27 13:25:00,45.07,45.09,45.06,45.06,4300.0,29.8864,29.8997,29.8798,29.8798,4300.0
2009-08-27 13:30:00,45.08,45.14,45.08,45.14,2000.0,29.893,29.9328,29.893,29.9328,2000.0
2009-08-27 13:35:00,45.16,45.21,45.16,45.17,3900.0,29.9461,29.9792,29.9461,29.9527,3900.0
2009-08-27 13:40:00,45.17,45.18,45.14,45.17,7600.0,29.9527,29.9594,29.9328,29.9527,7600.0
2009-08-27 13:45:00,45.19,45.22,45.16,45.18,3000.0,29.966,29.9859,29.9461,29.9594,3000.0
2009-08-27 13:50:00,45.17,45.22,45.17,45.22,1700.0,29.9527,29.9859,29.9527,29.9859,1700.0
2009-08-27 13:55:00,45.24,45.25,45.2,45.21,4300.0,29.9991,30.0058,29.9726,29.9792,4300.0
2009-08-27 14:00:00,45.21,45.28,45.21,45.28,1700.0,29.9792,30.0257,29.9792,30.0257,1700.0
2009-08-27 14:05:00,45.28,45.29,45.25,45.28,1600.0,30.0257,30.0323,30.0058,30.0257,1600.0
2009-08-27 14:10:00,45.28,45.28,45.23,45.24,800.0,30.0257,30.0257,29.9925,29.9991,800.0
2009-08-27 14:15:00,45.23,45.23,45.23,45.23,1700.0,29.9925,29.9925,29.9925,29.9925,1700.0
2009-08-27 14:20:00,45.25,45.27,45.24,45.24,2100.0,30.0058,30.019,29.9991,29.9991,2100.0
2009-08-27 14:25:00,45.24,45.28,45.24,45.28,900.0,29.9991,30.0257,29.9991,30.0257,900.0
2009-08-27 14:30:00,45.34,45.37,45.31,45.37,1200.0,30.0655,30.0853,30.0456,30.0853,1200.0
2009-08-27 14:35:00,45.4,45.41,45.34,45.4,15100.0,30.1052,30.1119,30.0655,30.1052,15100.0
2009-08-27 14:40:00,45.4,45.49,45.4,45.49,5500.0,30.1052,30.1649,30.1052,30.1649,5500.0
2009-08-27 14:45:00,45.47,45.47,45.41,45.44,3300.0,30.1517,30.1517,30.1119,30.1318,3300.0
2009-08-27 14:50:00,45.41,45.42,45.41,45.41,800.0,30.1119,30.1185,30.1119,30.1119,800.0
2009-08-27 14:55:00,45.4,45.41,45.38,45.41,5400.0,30.1052,30.1119,30.092,30.1119,5400.0
2009-08-27 15:00:00,45.42,45.42,45.36,45.36,4100.0,30.1185,30.1185,30.0787,30.0787,4100.0
2009-08-27 15:05:00,45.35,45.41,45.34,45.4,3800.0,30.0721,30.1119,30.0655,30.1052,3800.0
2009-08-27 15:10:00,45.38,45.41,45.38,45.38,10000.0,30.092,30.1119,30.092,30.092,10000.0
2009-08-27 15:15:00,45.41,45.44,45.38,45.42,2700.0,30.1119,30.1318,30.092,30.1185,2700.0
2009-08-27 15:20:00,45.4,45.44,45.37,45.4,6900.0,30.1052,30.1318,30.0853,30.1052,6900.0
2009-08-27 15:25:00,45.36,45.38,45.31,45.34,20600.0,30.0787,30.092,30.0456,30.0655,20600.0
2009-08-27 15:30:00,45.34,45.37,45.32,45.33,2700.0,30.0655,30.0853,30.0522,30.0588,2700.0
2009-08-27 15:35:00,45.34,45.4,45.34,45.4,5500.0,30.0655,30.1052,30.0655,30.1052,5500.0
2009-08-27 15:40:00,45.39,45.41,45.33,45.36,8400.0,30.0986,30.1119,30.0588,30.0787,8400.0
2009-08-27 15:45:00,45.38,45.38,45.33,45.36,6300.0,30.092,30.092,30.0588,30.0787,6300.0
2009-08-27 15:50:00,45.35,45.4,45.34,45.34,8500.0,30.0721,30.1052,30.0655,30.0655,8500.0
2009-08-27 15:55:00,45.34,45.36,45.32,45.36,20000.0,30.0655,30.0787,30.0522,30.0787,20000.0
2009-08-28 09:30:00,45.58,45.72,45.55,45.55,21900.0,30.2246,30.3174,30.2047,30.2047,21900.0
2009-08-28 09:35:00,45.55,45.68,45.54,45.56,12000.0,30.2047,30.2909,30.1981,30.2113,12000.0
2009-08-28 09:40:00,45.57,45.58,45.44,45.44,4100.0,30.218,30.2246,30.1318,30.1318,4100.0
2009-08-28 09:45:00,45.42,45.5,45.41,45.44,7000.0,30.1185,30.1715,30.1119,30.1318,7000.0
2009-08-28 09:50:00,45.46,45.52,45.42,45.51,3900.0,30.145,30.1848,30.1185,30.1782,3900.0
2009-08-28 09:55:00,45.5,45.51,45.36,45.36,6200.0,30.1715,30.1782,30.0787,30.0787,6200.0
2009-08-28 10:00:00,45.36,45.42,45.31,45.4,2300.0,30.0787,30.1185,30.0456,30.1052,2300.0
2009-08-28 10:05:00,45.37,45.41,45.31,45.38,12500.0,30.0853,30.1119,30.0456,30.092,12500.0
2009-08-28 10:10:00,45.36,45.46,45.36,45.39,10000.0,30.0787,30.145,30.0787,30.0986,10000.0
2009-08-28 10:15:00,45.41,45.46,45.39,45.43,4300.0,30.1119,30.145,30.0986,30.1251,4300.0
2009-08-28 10:20:00,45.44,45.44,45.34,45.34,5200.0,30.1318,30.1318,30.0655,30.0655,5200.0
2009-08-28 10:25:00,45.37,45.37,45.24,45.27,3000.0,30.0853,30.0853,29.9991,30.019,3000.0
2009-08-28 10:30:00,45.27,45.29,45.22,45.27,16000.0,30.019,30.0323,29.9859,30.019,16000.0
2009-08-28 10:35:00,45.27,45.35,45.27,45.34,2500.0,30.019,30.0721,30.019,30.0655,2500.0
2009-08-28 10:40:00,45.39,45.39,45.32,45.34,2200.0,30.0986,30.0986,30.0522,30.0655,2200.0
2009-08-28 10:45:00,45.32,45.38,45.31,45.38,2600.0,30.0522,30.092,30.0456,30.092,2600.0
2009-08-28 10:50:00,45.39,45.41,45.37,45.37,2100.0,30.0986,30.1119,30.0853,30.0853,2100.0
2009-08-28 10:55:00,45.38,45.41,45.34,45.34,5200.0,30.092,30.1119,30.0655,30.0655,5200.0
2009-08-28 11:00:00,45.36,45.36,45.31,45.32,2200.0,30.0787,30.0787,30.0456,30.0522,2200.0
2009-08-28 11:05:00,45.31,45.38,45.31,45.33,4200.0,30.0456,30.092,30.0456,30.0588,4200.0
2009-08-28 11:10:00,45.33,45.33,45.28,45.29,9900.0,30.0588,30.0588,30.0257,30.0323,9900.0
2009-08-28 11:15:00,45.32,45.34,45.31,45.33,3200.0,30.0522,30.0655,30.0456,30.0588,3200.0
2009-08-28 11:20:00,45.32,45.37,45.31,45.35,5400.0,30.0522,30.0853,30.0456,30.0721,5400.0
2009-08-28 11:25:00,45.35,45.36,45.33,45.33,2300.0,30.0721,30.0787,30.0588,30.0588,2300.0
2009-08-28 11:30:00,45.31,45.31,45.3,45.3,200.0,30.0456,30.0456,30.0389,30.0389,200.0
2009-08-28 11:35:00,45.3,45.34,45.29,45.31,3000.0,30.0389,30.0655,30.0323,30.0456,3000.0
2009-08-28 11:40:00,45.29,45.29,45.23,45.23,3400.0,30.0323,30.0323,29.9925,29.9925,3400.0
2009-08-28 11:45:00,45.22,45.26,45.22,45.26,1800.0,29.9859,30.0124,29.9859,30.0124,1800.0
2009-08-28 11:50:00,45.28,45.28,45.2,45.2,1400.0,30.0257,30.0257,29.9726,29.9726,1400.0
2009-08-28 11:55:00,45.2,45.22,45.16,45.21,2400.0,29.9726,29.9859,29.9461,29.9792,2400.0
2009-08-28 12:00:00,45.22,45.26,45.22,45.23,3000.0,29.9859,30.0124,29.9859,29.9925,3000.0
2009-08-28 12:05:00,45.22,45.25,45.2,45.2,2800.0,29.9859,30.0058,29.9726,29.9726,2800.0
2009-08-28 12:10:00,45.2,45.21,45.15,45.15,4500.0,29.9726,29.9792,29.9395,29.9395,4500.0
2009-08-28 12:15:00,45.09,45.09,45.03,45.03,2900.0,29.8997,29.8997,29.8599,29.8599,2900.0
2009-08-28 12:20:00,45.04,45.08,45.02,45.02,10000.0,29.8665,29.893,29.8533,29.8533,10000.0
2009-08-28 12:25:00,45.0,45.07,44.99,45.03,5500.0,29.84,29.8864,29.8334,29.8599,5500.0
2009-08-28 12:30:00,45.03,45.09,45.03,45.06,5900.0,29.8599,29.8997,29.8599,29.8798,5900.0
2009-08-28 12:35:00,45.05,45.14,45.05,45.13,2100.0,29.8731,29.9328,29.8731,29.9262,2100.0
2009-08-28 12:40:00,45.11,45.11,45.1,45.11,500.0,29.9129,29.9129,29.9063,29.9129,500.0
2009-08-28 12:45:00,45.14,45.14,45.11,45.11,1500.0,29.9328,29.9328,29.9129,29.9129,1500.0
2009-08-28 12:50:00,45.1,45.1,45.07,45.08,2100.0,29.9063,29.9063,29.8864,29.893,2100.0
2009-08-28 12:55:00,45.07,45.09,45.07,45.08,2200.0,29.8864,29.8997,29.8864,29.893,2200.0
2009-08-28 13:00:00,45.09,45.13,45.09,45.12,3000.0,29.8997,29.9262,29.8997,29.9196,3000.0
2009-08-28 13:05:00,45.14,45.17,45.14,45.17,700.0,29.9328,29.9527,29.9328,29.9527,700.0
2009-08-28 13:10:00,45.2,45.26,45.2,45.21,1500.0,29.9726,30.0124,29.9726,29.9792,1500.0
2009-08-28 13:15:00,45.21,45.23,45.2,45.2,3100.0,29.9792,29.9925,29.9726,29.9726,3100.0
2009-08-28 13:20:00,45.21,45.26,45.21,45.22,4200.0,29.9792,30.0124,29.9792,29.9859,4200.0
2009-08-28 13:25:00,45.22,45.24,45.22,45.23,800.0,29.9859,29.9991,29.9859,29.9925,800.0
2009-08-28 13:30:00,45.22,45.24,45.21,45.24,9500.0,29.9859,29.9991,29.9792,29.9991,9500.0
2009-08-28 13:35:00,45.25,45.25,45.22,45.25,1100.0,30.0058,30.0058,29.9859,30.0058,1100.0
2009-08-28 13:40:00,45.23,45.26,45.23,45.26,300.0,29.9925,30.0124,29.9925,30.0124,300.0
2009-08-28 13:45:00,45.22,45.23,45.18,45.21,2300.0,29.9859,29.9925,29.9594,29.9792,2300.0
2009-08-28 13:50:00,45.23,45.23,45.2,45.23,3100.0,29.9925,29.9925,29.9726,29.9925,3100.0
2009-08-28 13:55:00,45.23,45.24,45.21,45.21,2900.0,29.9925,29.9991,29.9792,29.9792,2900.0
2009-08-28 14:00:00,45.2,45.2,45.17,45.19,1100.0,29.9726,29.9726,29.9527,29.966,1100.0
2009-08-28 14:05:00,45.18,45.23,45.17,45.23,1700.0,29.9594,29.9925,29.9527,29.9925,1700.0
2009-08-28 14:10:00,45.23,45.26,45.23,45.26,600.0,29.9925,30.0124,29.9925,30.0124,600.0
2009-08-28 14:15:00,45.25,45.32,45.25,45.31,800.0,30.0058,30.0522,30.0058,30.0456,800.0
2009-08-28 14:20:00,45.3,45.3,45.24,45.26,5400.0,30.0389,30.0389,29.9991,30.0124,5400.0
2009-08-28 14:25:00,45.25,45.26,45.22,45.26,8300.0,30.0058,30.0124,29.9859,30.0124,8300.0
2009-08-28 14:30:00,45.27,45.27,45.18,45.19,11800.0,30.019,30.019,29.9594,29.966,11800.0
2009-08-28 14:35:00,45.18,45.24,45.17,45.22,13400.0,29.9594,29.9991,29.9527,29.9859,13400.0
2009-08-28 14:40:00,45.25,45.25,45.21,45.21,1200.0,30.0058,30.0058,29.9792,29.9792,1200.0
2009-08-28 14:45:00,45.2,45.25,45.2,45.24,2800.0,29.9726,30.0058,29.9726,29.9991,2800.0
2009-08-28 14:50:00,45.25,45.3,45.24,45.27,8300.0,30.0058,30.0389,29.9991,30.019,8300.0
2009-08-28 14:55:00,45.26,45.3,45.26,45.29,600.0,30.0124,30.0389,30.0124,30.0323,600.0
2009-08-28 15:00:00,45.29,45.31,45.28,45.3,1800.0,30.0323,30.0456,30.0257,30.0389,1800.0
2009-08-28 15:05:00,45.29,45.29,45.23,45.25,3200.0,30.0323,30.0323,29.9925,30.0058,3200.0
2009-08-28 15:10:00,45.28,45.28,45.28,45.28,100.0,30.0257,30.0257,30.0257,30.0257,100.0
2009-08-28 15:15:00,45.28,45.29,45.28,45.29,200.0,30.0257,30.0323,30.0257,30.0323,200.0
2009-08-28 15:20:00,45.33,45.34,45.32,45.32,1700.0,30.0588,30.0655,30.0522,30.0522,1700.0
2009-08-28 15:25:00,45.35,45.36,45.32,45.32,3500.0,30.0721,30.0787,30.0522,30.0522,3500.0
2009-08-28 15:30:00,45.34,45.34,45.23,45.24,5400.0,30.0655,30.0655,29.9925,29.9991,5400.0
2009-08-28 15:35:00,45.28,45.29,45.25,45.25,2400.0,30.0257,30.0323,30.0058,30.0058,2400.0
2009-08-28 15:40:00,45.26,45.31,45.21,45.23,2300.0,30.0124,30.0456,29.9792,29.9925,2300.0
2009-08-28 15:45:00,45.23,45.25,45.19,45.25,7700.0,29.9925,30.0058,29.966,30.0058,7700.0
2009-08-28 15:50:00,45.24,45.28,45.23,45.28,5700.0,29.9991,30.0257,29.9925,30.0257,5700.0
2009-08-28 15:55:00,45.29,45.34,45.29,45.31,7200.0,30.0323,30.0655,30.0323,30.0456,7200.0
2009-08-31 09:30:00,44.83,44.93,44.82,44.84,10600.0,29.7273,29.7936,29.7206,29.7339,10600.0
2009-08-31 09:35:00,44.81,44.93,44.8,44.91,7100.0,29.714,29.7936,29.7074,29.7803,7100.0
2009-08-31 09:40:00,44.89,44.89,44.75,44.86,7600.0,29.7671,29.7671,29.6742,29.7472,7600.0
2009-08-31 09:45:00,44.83,44.89,44.71,44.74,22400.0,29.7273,29.7671,29.6477,29.6676,22400.0
2009-08-31 09:50:00,44.75,44.75,44.64,44.67,11000.0,29.6742,29.6742,29.6013,29.6212,11000.0
2009-08-31 09:55:00,44.69,44.75,44.66,44.75,8600.0,29.6344,29.6742,29.6145,29.6742,8600.0
2009-08-31 10:00:00,44.74,44.74,44.67,44.73,4000.0,29.6676,29.6676,29.6212,29.661,4000.0
2009-08-31 10:05:00,44.74,44.79,44.74,44.79,900.0,29.6676,29.7007,29.6676,29.7007,900.0
2009-08-31 10:10:00,44.78,44.81,44.74,44.81,4900.0,29.6941,29.714,29.6676,29.714,4900.0
2009-08-31 10:15:00,44.83,44.83,44.77,44.8,3200.0,29.7273,29.7273,29.6875,29.7074,3200.0
2009-08-31 10:20:00,44.82,44.85,44.74,44.75,14200.0,29.7206,29.7405,29.6676,29.6742,14200.0
2009-08-31 10:25:00,44.77,44.81,44.74,44.81,3900.0,29.6875,29.714,29.6676,29.714,3900.0
2009-08-31 10:30:00,44.79,44.79,44.72,44.76,3200.0,29.7007,29.7007,29.6543,29.6808,3200.0
2009-08-31 10:35:00,44.77,44.85,44.77,44.84,7000.0,29.6875,29.7405,29.6875,29.7339,7000.0
2009-08-31 10:40:00,44.91,44.91,44.88,44.88,600.0,29.7803,29.7803,29.7604,29.7604,600.0
2009-08-31 10:45:00,44.9,44.9,44.86,44.87,2000.0,29.7737,29.7737,29.7472,29.7538,2000.0
2009-08-31 10:50:00,44.88,44.92,44.87,44.88,4200.0,29.7604,29.7869,29.7538,29.7604,4200.0
2009-08-31 10:55:00,44.88,44.88,44.84,44.88,2100.0,29.7604,29.7604,29.7339,29.7604,2100.0
2009-08-31 11:00:00,44.87,44.87,44.81,44.81,1600.0,29.7538,29.7538,29.714,29.714,1600.0
2009-08-31 11:05:00,44.82,44.82,44.8,44.82,3100.0,29.7206,29.7206,29.7074,29.7206,3100.0
2009-08-31 11:10:00,44.83,44.84,44.8,44.8,1200.0,29.7273,29.7339,29.7074,29.7074,1200.0
2009-08-31 11:15:00,44.79,44.84,44.79,44.8,1200.0,29.7007,29.7339,29.7007,29.7074,1200.0
2009-08-31 11:20:00,44.81,44.84,44.75,44.76,5600.0,29.714,29.7339,29.6742,29.6808,5600.0
2009-08-31 11:25:00,44.77,44.78,44.76,44.76,800.0,29.6875,29.6941,29.6808,29.6808,800.0
2009-08-31 11:30:00,44.74,44.8,44.74,44.78,6400.0,29.6676,29.7074,29.6676,29.6941,6400.0
2009-08-31 11:35:00,44.76,44.84,44.76,44.84,11800.0,29.6808,29.7339,29.6808,29.7339,11800.0
2009-08-31 11:40:00,44.84,44.84,44.81,44.82,900.0,29.7339,29.7339,29.714,29.7206,900.0
2009-08-31 11:45:00,44.79,44.79,44.77,44.78,500.0,29.7007,29.7007,29.6875,29.6941,500.0
2009-08-31 11:50:00,44.79,44.81,44.75,44.78,8700.0,29.7007,29.714,29.6742,29.6941,8700.0
2009-08-31 11:55:00,44.79,44.79,44.78,44.79,2600.0,29.7007,29.7007,29.6941,29.7007,2600.0
2009-08-31 12:00:00,44.8,44.83,44.77,44.77,5800.0,29.7074,29.7273,29.6875,29.6875,5800.0
2009-08-31 12:05:00,44.79,44.79,44.76,44.76,700.0,29.7007,29.7007,29.6808,29.6808,700.0
2009-08-31 12:10:00,44.75,44.76,44.73,44.75,4800.0,29.6742,29.6808,29.661,29.6742,4800.0
2009-08-31 12:15:00,44.74,44.74,44.72,44.72,1400.0,29.6676,29.6676,29.6543,29.6543,1400.0
2009-08-31 12:20:00,44.74,44.78,44.74,44.78,1400.0,29.6676,29.6941,29.6676,29.6941,1400.0
2009-08-31 12:25:00,44.77,44.77,44.74,44.74,2200.0,29.6875,29.6875,29.6676,29.6676,2200.0
2009-08-31 12:30:00,44.75,44.77,44.75,44.77,1300.0,29.6742,29.6875,29.6742,29.6875,1300.0
2009-08-31 12:35:00,44.74,44.74,44.68,44.7,5000.0,29.6676,29.6676,29.6278,29.6411,5000.0
2009-08-31 12:40:00,44.72,44.73,44.71,44.72,3800.0,29.6543,29.661,29.6477,29.6543,3800.0
2009-08-31 12:45:00,44.7,44.71,44.7,44.7,900.0,29.6411,29.6477,29.6411,29.6411,900.0
2009-08-31 12:50:00,44.7,44.74,44.7,44.72,1400.0,29.6411,29.6676,29.6411,29.6543,1400.0
2009-08-31 12:55:00,44.71,44.71,44.7,44.7,400.0,29.6477,29.6477,29.6411,29.6411,400.0
2009-08-31 13:00:00,44.73,44.73,44.69,44.69,1500.0,29.661,29.661,29.6344,29.6344,1500.0
2009-08-31 13:05:00,44.7,44.71,44.68,44.7,4700.0,29.6411,29.6477,29.6278,29.6411,4700.0
2009-08-31 13:10:00,44.69,44.71,44.69,44.7,300.0,29.6344,29.6477,29.6344,29.6411,300.0
2009-08-31 13:15:00,44.72,44.74,44.72,44.74,300.0,29.6543,29.6676,29.6543,29.6676,300.0
2009-08-31 13:20:00,44.74,44.74,44.71,44.71,2200.0,29.6676,29.6676,29.6477,29.6477,2200.0
2009-08-31 13:25:00,44.72,44.74,44.71,44.73,3400.0,29.6543,29.6676,29.6477,29.661,3400.0
2009-08-31 13:30:00,44.73,44.74,44.73,44.74,300.0,29.661,29.6676,29.661,29.6676,300.0
2009-08-31 13:35:00,44.75,44.79,44.75,44.79,2800.0,29.6742,29.7007,29.6742,29.7007,2800.0
2009-08-31 13:40:00,44.78,44.78,44.72,44.73,7100.0,29.6941,29.6941,29.6543,29.661,7100.0
2009-08-31 13:45:00,44.75,44.76,44.73,44.73,2800.0,29.6742,29.6808,29.661,29.661,2800.0
2009-08-31 13:50:00,44.74,44.75,44.72,44.75,3900.0,29.6676,29.6742,29.6543,29.6742,3900.0
2009-08-31 13:55:00,44.74,44.78,44.74,44.76,24000.0,29.6676,29.6941,29.6676,29.6808,24000.0
2009-08-31 14:00:00,44.76,44.76,44.72,44.72,3500.0,29.6808,29.6808,29.6543,29.6543,3500.0
2009-08-31 14:05:00,44.75,44.75,44.75,44.75,400.0,29.6742,29.6742,29.6742,29.6742,400.0
2009-08-31 14:10:00,44.77,44.77,44.72,44.72,1500.0,29.6875,29.6875,29.6543,29.6543,1500.0
2009-08-31 14:15:00,44.73,44.74,44.73,44.74,600.0,29.661,29.6676,29.661,29.6676,600.0
2009-08-31 14:20:00,44.74,44.78,44.74,44.75,5700.0,29.6676,29.6941,29.6676,29.6742,5700.0
2009-08-31 14:25:00,44.74,44.78,44.74,44.77,7600.0,29.6676,29.6941,29.6676,29.6875,7600.0
2009-08-31 14:30:00,44.77,44.82,44.77,44.82,2100.0,29.6875,29.7206,29.6875,29.7206,2100.0
2009-08-31 14:35:00,44.82,44.85,44.8,44.83,3500.0,29.7206,29.7405,29.7074,29.7273,3500.0
2009-08-31 14:40:00,44.86,44.88,44.84,44.85,3300.0,29.7472,29.7604,29.7339,29.7405,3300.0
2009-08-31 14:45:00,44.86,44.86,44.85,44.86,1600.0,29.7472,29.7472,29.7405,29.7472,1600.0
2009-08-31 14:50:00,44.86,44.89,44.84,44.87,1600.0,29.7472,29.7671,29.7339,29.7538,1600.0
2009-08-31 14:55:00,44.88,44.91,44.85,44.86,3800.0,29.7604,29.7803,29.7405,29.7472,3800.0
2009-08-31 15:00:00,44.83,44.83,44.8,44.81,3200.0,29.7273,29.7273,29.7074,29.714,3200.0
2009-08-31 15:05:00,44.82,44.83,44.8,44.83,6400.0,29.7206,29.7273,29.7074,29.7273,6400.0
2009-08-31 15:10:00,44.81,44.84,44.78,44.79,7700.0,29.714,29.7339,29.6941,29.7007,7700.0
2009-08-31 15:15:00,44.81,44.85,44.79,44.82,3100.0,29.714,29.7405,29.7007,29.7206,3100.0
2009-08-31 15:20:00,44.81,44.84,44.78,44.8,13500.0,29.714,29.7339,29.6941,29.7074,13500.0
2009-08-31 15:25:00,44.78,44.81,44.71,44.79,14300.0,29.6941,29.714,29.6477,29.7007,14300.0
2009-08-31 15:30:00,44.81,44.81,44.79,44.79,3500.0,29.714,29.714,29.7007,29.7007,3500.0
2009-08-31 15:35:00,44.79,44.83,44.79,44.81,4200.0,29.7007,29.7273,29.7007,29.714,4200.0
2009-08-31 15:40:00,44.81,44.82,44.77,44.81,3500.0,29.714,29.7206,29.6875,29.714,3500.0
2009-08-31 15:45:00,44.82,44.88,44.82,44.86,6300.0,29.7206,29.7604,29.7206,29.7472,6300.0
2009-08-31 15:50:00,44.85,44.88,44.84,44.88,6100.0,29.7405,29.7604,29.7339,29.7604,6100.0
2009-08-31 15:55:00,44.89,44.94,44.89,44.94,18000.0,29.7671,29.8002,29.7671,29.8002,18000.0
2009-09-01 09:30:00,44.64,44.81,44.64,44.76,10700.0,29.6013,29.714,29.6013,29.6808,10700.0
2009-09-01 09:35:00,44.8,44.85,44.8,44.83,5600.0,29.7074,29.7405,29.7074,29.7273,5600.0
2009-09-01 09:40:00,44.84,44.92,44.84,44.9,8000.0,29.7339,29.7869,29.7339,29.7737,8000.0
2009-09-01 09:45:00,44.92,45.04,44.92,45.04,24200.0,29.7869,29.8665,29.7869,29.8665,24200.0
2009-09-01 09:50:00,45.03,45.07,45.01,45.01,18600.0,29.8599,29.8864,29.8466,29.8466,18600.0
2009-09-01 09:55:00,45.02,45.06,45.01,45.02,4700.0,29.8533,29.8798,29.8466,29.8533,4700.0
2009-09-01 10:00:00,45.03,45.16,44.98,45.09,8600.0,29.8599,29.9461,29.8267,29.8997,8600.0
2009-09-01 10:05:00,45.09,45.19,45.09,45.15,2900.0,29.8997,29.966,29.8997,29.9395,2900.0
2009-09-01 10:10:00,45.14,45.14,44.97,44.97,3800.0,29.9328,29.9328,29.8201,29.8201,3800.0
2009-09-01 10:15:00,44.97,44.99,44.87,44.93,12800.0,29.8201,29.8334,29.7538,29.7936,12800.0
2009-09-01 10:20:00,44.92,44.97,44.89,44.96,4400.0,29.7869,29.8201,29.7671,29.8135,4400.0
2009-09-01 10:25:00,44.96,45.0,44.95,44.97,2800.0,29.8135,29.84,29.8068,29.8201,2800.0
2009-09-01 10:30:00,44.93,45.01,44.92,44.98,5600.0,29.7936,29.8466,29.7869,29.8267,5600.0
2009-09-01 10:35:00,44.97,45.0,44.93,44.94,2700.0,29.8201,29.84,29.7936,29.8002,2700.0
2009-09-01 10:40:00,44.93,44.93,44.88,44.88,2800.0,29.7936,29.7936,29.7604,29.7604,2800.0
2009-09-01 10:45:00,44.88,44.88,44.81,44.85,6700.0,29.7604,29.7604,29.714,29.7405,6700.0
2009-09-01 10:50:00,44.83,44.83,44.75,44.75,3300.0,29.7273,29.7273,29.6742,29.6742,3300.0
2009-09-01 10:55:00,44.75,44.76,44.71,44.71,2400.0,29.6742,29.6808,29.6477,29.6477,2400.0
2009-09-01 11:00:00,44.7,44.71,44.65,44.7,6700.0,29.6411,29.6477,29.6079,29.6411,6700.0
2009-09-01 11:05:00,44.69,44.7,44.6,44.6,11500.0,29.6344,29.6411,29.5747,29.5747,11500.0
2009-09-01 11:10:00,44.6,44.6,44.43,44.48,8300.0,29.5747,29.5747,29.462,29.4952,8300.0
2009-09-01 11:15:00,44.49,44.49,44.36,44.48,9500.0,29.5018,29.5018,29.4156,29.4952,9500.0
2009-09-01 11:20:00,44.47,44.47,44.3,44.35,9200.0,29.4885,29.4885,29.3758,29.409,9200.0
2009-09-01 11:25:00,44.35,44.36,44.15,44.16,7700.0,29.409,29.4156,29.2763,29.283,7700.0
2009-09-01 11:30:00,44.14,44.17,44.1,44.14,10400.0,29.2697,29.2896,29.2432,29.2697,10400.0
2009-09-01 11:35:00,44.14,44.14,43.93,44.04,25300.0,29.2697,29.2697,29.1305,29.2034,25300.0
2009-09-01 11:40:00,44.04,44.13,44.0,44.05,14200.0,29.2034,29.2631,29.1769,29.21,14200.0
2009-09-01 11:45:00,44.05,44.13,44.0,44.04,11300.0,29.21,29.2631,29.1769,29.2034,11300.0
2009-09-01 11:50:00,44.05,44.11,44.03,44.11,11600.0,29.21,29.2498,29.1968,29.2498,11600.0
2009-09-01 11:55:00,44.09,44.09,44.0,44.02,8300.0,29.2366,29.2366,29.1769,29.1901,8300.0
2009-09-01 12:00:00,44.02,44.13,43.99,44.04,22200.0,29.1901,29.2631,29.1703,29.2034,22200.0
2009-09-01 12:05:00,44.04,44.11,44.02,44.09,20900.0,29.2034,29.2498,29.1901,29.2366,20900.0
2009-09-01 12:10:00,44.08,44.08,44.04,44.06,3500.0,29.2299,29.2299,29.2034,29.2167,3500.0
2009-09-01 12:15:00,44.05,44.05,44.0,44.02,4600.0,29.21,29.21,29.1769,29.1901,4600.0
2009-09-01 12:20:00,43.98,43.98,43.88,43.93,8500.0,29.1636,29.1636,29.0973,29.1305,8500.0
2009-09-01 12:25:00,43.95,43.99,43.91,43.91,8800.0,29.1437,29.1703,29.1172,29.1172,8800.0
2009-09-01 12:30:00,43.89,43.95,43.87,43.95,13000.0,29.1039,29.1437,29.0907,29.1437,13000.0
2009-09-01 12:35:00,43.95,43.95,43.87,43.92,6500.0,29.1437,29.1437,29.0907,29.1238,6500.0
2009-09-01 12:40:00,43.95,44.0,43.93,44.0,5100.0,29.1437,29.1769,29.1305,29.1769,5100.0
2009-09-01 12:45:00,44.01,44.03,43.99,44.03,2400.0,29.1835,29.1968,29.1703,29.1968,2400.0
2009-09-01 12:50:00,44.04,44.05,44.01,44.01,6400.0,29.2034,29.21,29.1835,29.1835,6400.0
2009-09-01 12:55:00,44.02,44.02,43.96,43.97,1600.0,29.1901,29.1901,29.1504,29.157,1600.0
2009-09-01 13:00:00,43.96,44.01,43.96,43.99,5600.0,29.1504,29.1835,29.1504,29.1703,5600.0
2009-09-01 13:05:00,43.98,44.0,43.81,43.87,15100.0,29.1636,29.1769,29.0509,29.0907,15100.0
2009-09-01 13:10:00,43.85,43.85,43.81,43.85,6700.0,29.0774,29.0774,29.0509,29.0774,6700.0
2009-09-01 13:15:00,43.87,43.87,43.83,43.86,5600.0,29.0907,29.0907,29.0642,29.084,5600.0
2009-09-01 13:20:00,43.86,43.86,43.84,43.85,900.0,29.084,29.084,29.0708,29.0774,900.0
2009-09-01 13:25:00,43.89,43.94,43.89,43.92,2300.0,29.1039,29.1371,29.1039,29.1238,2300.0
2009-09-01 13:30:00,43.91,43.93,43.85,43.9,19700.0,29.1172,29.1305,29.0774,29.1106,19700.0
2009-09-01 13:35:00,43.86,43.9,43.86,43.86,12800.0,29.084,29.1106,29.084,29.084,12800.0
2009-09-01 13:40:00,43.88,43.95,43.88,43.92,9800.0,29.0973,29.1437,29.0973,29.1238,9800.0
2009-09-01 13:45:00,43.93,43.97,43.92,43.93,19100.0,29.1305,29.157,29.1238,29.1305,19100.0
2009-09-01 13:50:00,43.91,43.97,43.91,43.97,7700.0,29.1172,29.157,29.1172,29.157,7700.0
2009-09-01 13:55:00,43.97,44.02,43.97,44.02,6300.0,29.157,29.1901,29.157,29.1901,6300.0
2009-09-01 14:00:00,44.03,44.03,43.97,43.99,13300.0,29.1968,29.1968,29.157,29.1703,13300.0
2009-09-01 14:05:00,44.0,44.0,43.94,43.95,6100.0,29.1769,29.1769,29.1371,29.1437,6100.0
2009-09-01 14:10:00,43.97,43.98,43.93,43.97,9600.0,29.157,29.1636,29.1305,29.157,9600.0
2009-09-01 14:15:00,43.97,43.97,43.91,43.96,8500.0,29.157,29.157,29.1172,29.1504,8500.0
2009-09-01 14:20:00,43.96,43.96,43.89,43.9,9500.0,29.1504,29.1504,29.1039,29.1106,9500.0
2009-09-01 14:25:00,43.91,43.92,43.87,43.92,18000.0,29.1172,29.1238,29.0907,29.1238,18000.0
2009-09-01 14:30:00,43.91,43.95,43.89,43.94,15600.0,29.1172,29.1437,29.1039,29.1371,15600.0
2009-09-01 14:35:00,43.96,44.0,43.95,43.97,7800.0,29.1504,29.1769,29.1437,29.157,7800.0
2009-09-01 14:40:00,43.95,43.95,43.87,43.87,2900.0,29.1437,29.1437,29.0907,29.0907,2900.0
2009-09-01 14:45:00,43.87,43.89,43.84,43.86,6400.0,29.0907,29.1039,29.0708,29.084,6400.0
2009-09-01 14:50:00,43.84,43.92,43.83,43.86,7700.0,29.0708,29.1238,29.0642,29.084,7700.0
2009-09-01 14:55:00,43.88,43.93,43.87,43.92,36400.0,29.0973,29.1305,29.0907,29.1238,36400.0
2009-09-01 15:00:00,43.92,43.94,43.9,43.94,7100.0,29.1238,29.1371,29.1106,29.1371,7100.0
2009-09-01 15:05:00,43.94,43.96,43.91,43.93,11100.0,29.1371,29.1504,29.1172,29.1305,11100.0
2009-09-01 15:10:00,43.93,43.99,43.93,43.96,5600.0,29.1305,29.1703,29.1305,29.1504,5600.0
2009-09-01 15:15:00,43.97,43.98,43.93,43.93,3400.0,29.157,29.1636,29.1305,29.1305,3400.0
2009-09-01 15:20:00,43.93,43.93,43.84,43.85,4600.0,29.1305,29.1305,29.0708,29.0774,4600.0
2009-09-01 15:25:00,43.85,43.85,43.74,43.75,9300.0,29.0774,29.0774,29.0045,29.0111,9300.0
2009-09-01 15:30:00,43.77,43.82,43.76,43.8,6300.0,29.0244,29.0575,29.0177,29.0443,6300.0
2009-09-01 15:35:00,43.79,43.82,43.78,43.81,6700.0,29.0376,29.0575,29.031,29.0509,6700.0
2009-09-01 15:40:00,43.8,43.8,43.7,43.71,10500.0,29.0443,29.0443,28.9779,28.9846,10500.0
2009-09-01 15:45:00,43.73,43.73,43.64,43.66,22000.0,28.9978,28.9978,28.9382,28.9514,22000.0
2009-09-01 15:50:00,43.69,43.84,43.66,43.83,26200.0,28.9713,29.0708,28.9514,29.0642,26200.0
2009-09-01 15:55:00,43.85,43.88,43.7,43.71,19400.0,29.0774,29.0973,28.9779,28.9846,19400.0
2009-09-02 09:30:00,43.5,43.64,43.47,43.64,15200.0,28.8453,28.9382,28.8254,28.9382,15200.0
2009-09-02 09:35:00,43.66,43.67,43.52,43.52,4700.0,28.9514,28.9581,28.8586,28.8586,4700.0
2009-09-02 09:40:00,43.5,43.61,43.49,43.55,18100.0,28.8453,28.9183,28.8387,28.8785,18100.0
2009-09-02 09:45:00,43.58,43.61,43.55,43.61,9900.0,28.8984,28.9183,28.8785,28.9183,9900.0
2009-09-02 09:50:00,43.6,43.74,43.6,43.72,9400.0,28.9116,29.0045,28.9116,28.9912,9400.0
2009-09-02 09:55:00,43.73,43.74,43.58,43.61,7600.0,28.9978,29.0045,28.8984,28.9183,7600.0
2009-09-02 10:00:00,43.6,43.63,43.51,43.51,18700.0,28.9116,28.9315,28.852,28.852,18700.0
2009-09-02 10:05:00,43.52,43.64,43.52,43.61,12000.0,28.8586,28.9382,28.8586,28.9183,12000.0
2009-09-02 10:10:00,43.63,43.66,43.58,43.62,8800.0,28.9315,28.9514,28.8984,28.9249,8800.0
2009-09-02 10:15:00,43.62,43.62,43.54,43.62,7000.0,28.9249,28.9249,28.8719,28.9249,7000.0
2009-09-02 10:20:00,43.63,43.63,43.59,43.59,1400.0,28.9315,28.9315,28.905,28.905,1400.0
2009-09-02 10:25:00,43.6,43.6,43.53,43.53,4100.0,28.9116,28.9116,28.8652,28.8652,4100.0
2009-09-02 10:30:00,43.49,43.53,43.39,43.41,8200.0,28.8387,28.8652,28.7724,28.7856,8200.0
2009-09-02 10:35:00,43.43,43.53,43.43,43.48,4800.0,28.7989,28.8652,28.7989,28.8321,4800.0
2009-09-02 10:40:00,43.51,43.63,43.5,43.58,3700.0,28.852,28.9315,28.8453,28.8984,3700.0
2009-09-02 10:45:00,43.6,43.66,43.6,43.65,3300.0,28.9116,28.9514,28.9116,28.9448,3300.0
2009-09-02 10:50:00,43.62,43.67,43.62,43.65,5500.0,28.9249,28.9581,28.9249,28.9448,5500.0
2009-09-02 10:55:00,43.67,43.75,43.67,43.75,4300.0,28.9581,29.0111,28.9581,29.0111,4300.0
2009-09-02 11:00:00,43.75,43.76,43.69,43.7,3100.0,29.0111,29.0177,28.9713,28.9779,3100.0
2009-09-02 11:05:00,43.7,43.71,43.62,43.63,5300.0,28.9779,28.9846,28.9249,28.9315,5300.0
2009-09-02 11:10:00,43.64,43.7,43.64,43.68,2100.0,28.9382,28.9779,28.9382,28.9647,2100.0
2009-09-02 11:15:00,43.63,43.71,43.63,43.68,4800.0,28.9315,28.9846,28.9315,28.9647,4800.0
2009-09-02 11:20:00,43.67,43.75,43.67,43.75,3800.0,28.9581,29.0111,28.9581,29.0111,3800.0
2009-09-02 11:25:00,43.74,43.74,43.7,43.74,1500.0,29.0045,29.0045,28.9779,29.0045,1500.0
2009-09-02 11:30:00,43.78,43.78,43.7,43.73,4300.0,29.031,29.031,28.9779,28.9978,4300.0
2009-09-02 11:35:00,43.75,43.75,43.68,43.71,3700.0,29.0111,29.0111,28.9647,28.9846,3700.0
2009-09-02 11:40:00,43.7,43.7,43.63,43.63,800.0,28.9779,28.9779,28.9315,28.9315,800.0
2009-09-02 11:45:00,43.65,43.68,43.65,43.67,2000.0,28.9448,28.9647,28.9448,28.9581,2000.0
2009-09-02 11:50:00,43.69,43.73,43.69,43.7,1600.0,28.9713,28.9978,28.9713,28.9779,1600.0
2009-09-02 11:55:00,43.7,43.7,43.63,43.63,1300.0,28.9779,28.9779,28.9315,28.9315,1300.0
2009-09-02 12:00:00,43.65,43.69,43.6,43.62,5000.0,28.9448,28.9713,28.9116,28.9249,5000.0
2009-09-02 12:05:00,43.64,43.64,43.59,43.61,1900.0,28.9382,28.9382,28.905,28.9183,1900.0
2009-09-02 12:10:00,43.63,43.68,43.63,43.63,2400.0,28.9315,28.9647,28.9315,28.9315,2400.0
2009-09-02 12:15:00,43.6,43.65,43.6,43.64,2400.0,28.9116,28.9448,28.9116,28.9382,2400.0
2009-09-02 12:20:00,43.64,43.7,43.64,43.69,2500.0,28.9382,28.9779,28.9382,28.9713,2500.0
2009-09-02 12:25:00,43.69,43.7,43.68,43.68,4200.0,28.9713,28.9779,28.9647,28.9647,4200.0
2009-09-02 12:30:00,43.69,43.7,43.67,43.67,1000.0,28.9713,28.9779,28.9581,28.9581,1000.0
2009-09-02 12:35:00,43.67,43.71,43.67,43.7,2000.0,28.9581,28.9846,28.9581,28.9779,2000.0
2009-09-02 12:40:00,43.7,43.72,43.7,43.71,1700.0,28.9779,28.9912,28.9779,28.9846,1700.0
2009-09-02 12:45:00,43.74,43.75,43.74,43.75,400.0,29.0045,29.0111,29.0045,29.0111,400.0
2009-09-02 12:50:00,43.75,43.75,43.71,43.71,1600.0,29.0111,29.0111,28.9846,28.9846,1600.0
2009-09-02 12:55:00,43.73,43.75,43.71,43.74,1500.0,28.9978,29.0111,28.9846,29.0045,1500.0
2009-09-02 13:00:00,43.73,43.74,43.7,43.7,1400.0,28.9978,29.0045,28.9779,28.9779,1400.0
2009-09-02 13:05:00,43.69,43.69,43.65,43.66,600.0,28.9713,28.9713,28.9448,28.9514,600.0
2009-09-02 13:10:00,43.67,43.67,43.66,43.66,1000.0,28.9581,28.9581,28.9514,28.9514,1000.0
2009-09-02 13:15:00,43.67,43.7,43.66,43.7,2900.0,28.9581,28.9779,28.9514,28.9779,2900.0
2009-09-02 13:20:00,43.7,43.71,43.66,43.71,11300.0,28.9779,28.9846,28.9514,28.9846,11300.0
2009-09-02 13:25:00,43.73,43.73,43.69,43.7,2400.0,28.9978,28.9978,28.9713,28.9779,2400.0
2009-09-02 13:30:00,43.67,43.67,43.67,43.67,200.0,28.9581,28.9581,28.9581,28.9581,200.0
2009-09-02 13:35:00,43.7,43.7,43.68,43.68,400.0,28.9779,28.9779,28.9647,28.9647,400.0
2009-09-02 13:40:00,43.67,43.69,43.66,43.69,3800.0,28.9581,28.9713,28.9514,28.9713,3800.0
2009-09-02 13:45:00,43.68,43.71,43.68,43.69,300.0,28.9647,28.9846,28.9647,28.9713,300.0
2009-09-02 13:50:00,43.69,43.69,43.66,43.66,3000.0,28.9713,28.9713,28.9514,28.9514,3000.0
2009-09-02 13:55:00,43.65,43.66,43.62,43.63,2500.0,28.9448,28.9514,28.9249,28.9315,2500.0
2009-09-02 14:00:00,43.62,43.67,43.6,43.62,2700.0,28.9249,28.9581,28.9116,28.9249,2700.0
2009-09-02 14:05:00,43.63,43.68,43.62,43.64,1100.0,28.9315,28.9647,28.9249,28.9382,1100.0
2009-09-02 14:10:00,43.65,43.69,43.65,43.67,3300.0,28.9448,28.9713,28.9448,28.9581,3300.0
2009-09-02 14:15:00,43.68,43.68,43.65,43.66,1100.0,28.9647,28.9647,28.9448,28.9514,1100.0
2009-09-02 14:20:00,43.67,43.67,43.64,43.64,9300.0,28.9581,28.9581,28.9382,28.9382,9300.0
2009-09-02 14:25:00,43.66,43.67,43.65,43.65,900.0,28.9514,28.9581,28.9448,28.9448,900.0
2009-09-02 14:30:00,43.66,43.72,43.66,43.72,2200.0,28.9514,28.9912,28.9514,28.9912,2200.0
2009-09-02 14:35:00,43.74,43.75,43.71,43.71,2900.0,29.0045,29.0111,28.9846,28.9846,2900.0
2009-09-02 14:40:00,43.7,43.74,43.66,43.69,2600.0,28.9779,29.0045,28.9514,28.9713,2600.0
2009-09-02 14:45:00,43.67,43.69,43.66,43.69,1900.0,28.9581,28.9713,28.9514,28.9713,1900.0
2009-09-02 14:50:00,43.7,43.7,43.66,43.66,2000.0,28.9779,28.9779,28.9514,28.9514,2000.0
2009-09-02 14:55:00,43.67,43.69,43.64,43.64,1900.0,28.9581,28.9713,28.9382,28.9382,1900.0
2009-09-02 15:00:00,43.63,43.63,43.59,43.59,2500.0,28.9315,28.9315,28.905,28.905,2500.0
2009-09-02 15:05:00,43.58,43.61,43.58,43.61,800.0,28.8984,28.9183,28.8984,28.9183,800.0
2009-09-02 15:10:00,43.61,43.62,43.59,43.61,2400.0,28.9183,28.9249,28.905,28.9183,2400.0
2009-09-02 15:15:00,43.62,43.75,43.62,43.72,8900.0,28.9249,29.0111,28.9249,28.9912,8900.0
2009-09-02 15:20:00,43.72,43.73,43.69,43.69,3000.0,28.9912,28.9978,28.9713,28.9713,3000.0
2009-09-02 15:25:00,43.68,43.69,43.64,43.64,4400.0,28.9647,28.9713,28.9382,28.9382,4400.0
2009-09-02 15:30:00,43.66,43.69,43.64,43.64,2000.0,28.9514,28.9713,28.9382,28.9382,2000.0
2009-09-02 15:35:00,43.66,43.69,43.63,43.69,6900.0,28.9514,28.9713,28.9315,28.9713,6900.0
2009-09-02 15:40:00,43.67,43.68,43.57,43.62,5300.0,28.9581,28.9647,28.8917,28.9249,5300.0
2009-09-02 15:45:00,43.61,43.61,43.54,43.56,31400.0,28.9183,28.9183,28.8719,28.8851,31400.0
2009-09-02 15:50:00,43.55,43.61,43.55,43.55,8300.0,28.8785,28.9183,28.8785,28.8785,8300.0
2009-09-02 15:55:00,43.53,43.54,43.45,43.45,21100.0,28.8652,28.8719,28.8122,28.8122,21100.0
2009-09-03 09:30:00,43.8,43.91,43.69,43.81,13400.0,29.0443,29.1172,28.9713,29.0509,13400.0
2009-09-03 09:35:00,43.83,43.84,43.75,43.77,7300.0,29.0642,29.0708,29.0111,29.0244,7300.0
2009-09-03 09:40:00,43.78,43.79,43.74,43.77,5300.0,29.031,29.0376,29.0045,29.0244,5300.0
2009-09-03 09:45:00,43.75,43.8,43.73,43.75,3900.0,29.0111,29.0443,28.9978,29.0111,3900.0
2009-09-03 09:50:00,43.78,43.79,43.74,43.79,5000.0,29.031,29.0376,29.0045,29.0376,5000.0
2009-09-03 09:55:00,43.78,43.79,43.65,43.76,12300.0,29.031,29.0376,28.9448,29.0177,12300.0
2009-09-03 10:00:00,43.76,43.9,43.64,43.66,12400.0,29.0177,29.1106,28.9382,28.9514,12400.0
2009-09-03 10:05:00,43.53,43.63,43.53,43.62,5700.0,28.8652,28.9315,28.8652,28.9249,5700.0
2009-09-03 10:10:00,43.62,43.62,43.52,43.59,3600.0,28.9249,28.9249,28.8586,28.905,3600.0
2009-09-03 10:15:00,43.58,43.58,43.48,43.5,6600.0,28.8984,28.8984,28.8321,28.8453,6600.0
2009-09-03 10:20:00,43.56,43.56,43.41,43.51,6800.0,28.8851,28.8851,28.7856,28.852,6800.0
2009-09-03 10:25:00,43.5,43.55,43.45,43.53,2500.0,28.8453,28.8785,28.8122,28.8652,2500.0
2009-09-03 10:30:00,43.52,43.57,43.5,43.57,3400.0,28.8586,28.8917,28.8453,28.8917,3400.0
2009-09-03 10:35:00,43.55,43.58,43.55,43.58,1000.0,28.8785,28.8984,28.8785,28.8984,1000.0
2009-09-03 10:40:00,43.6,43.64,43.58,43.62,5400.0,28.9116,28.9382,28.8984,28.9249,5400.0
2009-09-03 10:45:00,43.61,43.63,43.58,43.61,9100.0,28.9183,28.9315,28.8984,28.9183,9100.0
2009-09-03 10:50:00,43.62,43.62,43.6,43.61,2200.0,28.9249,28.9249,28.9116,28.9183,2200.0
2009-09-03 10:55:00,43.61,43.61,43.58,43.59,3100.0,28.9183,28.9183,28.8984,28.905,3100.0
2009-09-03 11:00:00,43.62,43.72,43.61,43.67,3900.0,28.9249,28.9912,28.9183,28.9581,3900.0
2009-09-03 11:05:00,43.67,43.74,43.67,43.74,3300.0,28.9581,29.0045,28.9581,29.0045,3300.0
2009-09-03 11:10:00,43.74,43.76,43.69,43.7,1900.0,29.0045,29.0177,28.9713,28.9779,1900.0
2009-09-03 11:15:00,43.67,43.69,43.65,43.66,3400.0,28.9581,28.9713,28.9448,28.9514,3400.0
2009-09-03 11:20:00,43.64,43.66,43.63,43.65,3300.0,28.9382,28.9514,28.9315,28.9448,3300.0
2009-09-03 11:25:00,43.65,43.66,43.62,43.62,1700.0,28.9448,28.9514,28.9249,28.9249,1700.0
2009-09-03 11:30:00,43.63,43.68,43.63,43.67,2900.0,28.9315,28.9647,28.9315,28.9581,2900.0
2009-09-03 11:35:00,43.68,43.72,43.67,43.68,3800.0,28.9647,28.9912,28.9581,28.9647,3800.0
2009-09-03 11:40:00,43.66,43.69,43.65,43.66,3200.0,28.9514,28.9713,28.9448,28.9514,3200.0
2009-09-03 11:45:00,43.66,43.69,43.66,43.69,1800.0,28.9514,28.9713,28.9514,28.9713,1800.0
2009-09-03 11:50:00,43.67,43.68,43.65,43.65,4700.0,28.9581,28.9647,28.9448,28.9448,4700.0
2009-09-03 11:55:00,43.65,43.68,43.63,43.68,3100.0,28.9448,28.9647,28.9315,28.9647,3100.0
2009-09-03 12:00:00,43.67,43.7,43.65,43.69,3500.0,28.9581,28.9779,28.9448,28.9713,3500.0
2009-09-03 12:05:00,43.71,43.71,43.69,43.7,3200.0,28.9846,28.9846,28.9713,28.9779,3200.0
2009-09-03 12:10:00,43.7,43.73,43.68,43.68,2400.0,28.9779,28.9978,28.9647,28.9647,2400.0
2009-09-03 12:15:00,43.68,43.69,43.68,43.69,1000.0,28.9647,28.9713,28.9647,28.9713,1000.0
2009-09-03 12:20:00,43.69,43.7,43.69,43.69,1600.0,28.9713,28.9779,28.9713,28.9713,1600.0
2009-09-03 12:25:00,43.68,43.69,43.66,43.66,1300.0,28.9647,28.9713,28.9514,28.9514,1300.0
2009-09-03 12:30:00,43.65,43.65,43.62,43.65,3100.0,28.9448,28.9448,28.9249,28.9448,3100.0
2009-09-03 12:35:00,43.66,43.67,43.63,43.63,2500.0,28.9514,28.9581,28.9315,28.9315,2500.0
2009-09-03 12:40:00,43.65,43.67,43.64,43.64,2300.0,28.9448,28.9581,28.9382,28.9382,2300.0
2009-09-03 12:45:00,43.64,43.65,43.64,43.64,700.0,28.9382,28.9448,28.9382,28.9382,700.0
2009-09-03 12:50:00,43.64,43.66,43.64,43.64,1600.0,28.9382,28.9514,28.9382,28.9382,1600.0
2009-09-03 12:55:00,43.66,43.66,43.62,43.63,2200.0,28.9514,28.9514,28.9249,28.9315,2200.0
2009-09-03 13:00:00,43.66,43.7,43.66,43.69,1800.0,28.9514,28.9779,28.9514,28.9713,1800.0
2009-09-03 13:05:00,43.69,43.7,43.67,43.67,4900.0,28.9713,28.9779,28.9581,28.9581,4900.0
2009-09-03 13:10:00,43.69,43.72,43.69,43.71,4800.0,28.9713,28.9912,28.9713,28.9846,4800.0
2009-09-03 13:15:00,43.7,43.7,43.7,43.7,3000.0,28.9779,28.9779,28.9779,28.9779,3000.0
2009-09-03 13:20:00,43.69,43.74,43.69,43.74,2900.0,28.9713,29.0045,28.9713,29.0045,2900.0
2009-09-03 13:25:00,43.73,43.73,43.7,43.7,3800.0,28.9978,28.9978,28.9779,28.9779,3800.0
2009-09-03 13:30:00,43.69,43.73,43.68,43.69,7900.0,28.9713,28.9978,28.9647,28.9713,7900.0
2009-09-03 13:35:00,43.7,43.71,43.68,43.69,2700.0,28.9779,28.9846,28.9647,28.9713,2700.0
2009-09-03 13:40:00,43.69,43.69,43.65,43.65,2300.0,28.9713,28.9713,28.9448,28.9448,2300.0
2009-09-03 13:45:00,43.66,43.67,43.65,43.67,4400.0,28.9514,28.9581,28.9448,28.9581,4400.0
2009-09-03 13:50:00,43.67,43.67,43.66,43.66,2400.0,28.9581,28.9581,28.9514,28.9514,2400.0
2009-09-03 13:55:00,43.67,43.67,43.65,43.66,2000.0,28.9581,28.9581,28.9448,28.9514,2000.0
2009-09-03 14:00:00,43.66,43.69,43.66,43.69,2700.0,28.9514,28.9713,28.9514,28.9713,2700.0
2009-09-03 14:05:00,43.69,43.7,43.68,43.68,1400.0,28.9713,28.9779,28.9647,28.9647,1400.0
2009-09-03 14:10:00,43.66,43.66,43.62,43.62,2400.0,28.9514,28.9514,28.9249,28.9249,2400.0
2009-09-03 14:15:00,43.64,43.65,43.64,43.64,2400.0,28.9382,28.9448,28.9382,28.9382,2400.0
2009-09-03 14:20:00,43.63,43.63,43.6,43.61,3700.0,28.9315,28.9315,28.9116,28.9183,3700.0
2009-09-03 14:25:00,43.63,43.63,43.62,43.62,1900.0,28.9315,28.9315,28.9249,28.9249,1900.0
2009-09-03 14:30:00,43.62,43.63,43.6,43.62,2400.0,28.9249,28.9315,28.9116,28.9249,2400.0
2009-09-03 14:35:00,43.62,43.65,43.6,43.61,35300.0,28.9249,28.9448,28.9116,28.9183,35300.0
2009-09-03 14:40:00,43.59,43.59,43.54,43.56,2400.0,28.905,28.905,28.8719,28.8851,2400.0
2009-09-03 14:45:00,43.57,43.61,43.55,43.57,2900.0,28.8917,28.9183,28.8785,28.8917,2900.0
2009-09-03 14:50:00,43.58,43.61,43.58,43.6,2000.0,28.8984,28.9183,28.8984,28.9116,2000.0
2009-09-03 14:55:00,43.6,43.61,43.59,43.59,1800.0,28.9116,28.9183,28.905,28.905,1800.0
2009-09-03 15:00:00,43.61,43.65,43.6,43.63,4500.0,28.9183,28.9448,28.9116,28.9315,4500.0
2009-09-03 15:05:00,43.63,43.67,43.63,43.67,7200.0,28.9315,28.9581,28.9315,28.9581,7200.0
2009-09-03 15:10:00,43.66,43.68,43.62,43.68,2700.0,28.9514,28.9647,28.9249,28.9647,2700.0
2009-09-03 15:15:00,43.67,43.67,43.62,43.62,3900.0,28.9581,28.9581,28.9249,28.9249,3900.0
2009-09-03 15:20:00,43.64,43.67,43.64,43.66,2800.0,28.9382,28.9581,28.9382,28.9514,2800.0
2009-09-03 15:25:00,43.67,43.67,43.65,43.66,7200.0,28.9581,28.9581,28.9448,28.9514,7200.0
2009-09-03 15:30:00,43.67,43.76,43.67,43.71,4900.0,28.9581,29.0177,28.9581,28.9846,4900.0
2009-09-03 15:35:00,43.71,43.76,43.71,43.76,2700.0,28.9846,29.0177,28.9846,29.0177,2700.0
2009-09-03 15:40:00,43.78,43.79,43.74,43.76,2500.0,29.031,29.0376,29.0045,29.0177,2500.0
2009-09-03 15:45:00,43.76,43.83,43.76,43.83,3100.0,29.0177,29.0642,29.0177,29.0642,3100.0
2009-09-03 15:50:00,43.83,43.88,43.83,43.87,5800.0,29.0642,29.0973,29.0642,29.0907,5800.0
2009-09-03 15:55:00,43.87,43.92,43.87,43.89,11500.0,29.0907,29.1238,29.0907,29.1039,11500.0
2009-09-04 09:30:00,43.96,44.03,43.88,44.02,8900.0,29.1504,29.1968,29.0973,29.1901,8900.0
2009-09-04 09:35:00,44.1,44.1,44.03,44.03,1800.0,29.2432,29.2432,29.1968,29.1968,1800.0
2009-09-04 09:40:00,44.06,44.08,44.04,44.04,3200.0,29.2167,29.2299,29.2034,29.2034,3200.0
2009-09-04 09:45:00,44.02,44.02,43.95,43.95,1300.0,29.1901,29.1901,29.1437,29.1437,1300.0
2009-09-04 09:50:00,43.91,43.91,43.8,43.86,3700.0,29.1172,29.1172,29.0443,29.084,3700.0
2009-09-04 09:55:00,43.9,43.95,43.88,43.88,900.0,29.1106,29.1437,29.0973,29.0973,900.0
2009-09-04 10:00:00,43.9,44.01,43.9,43.97,2000.0,29.1106,29.1835,29.1106,29.157,2000.0
2009-09-04 10:05:00,43.98,43.99,43.96,43.96,1800.0,29.1636,29.1703,29.1504,29.1504,1800.0
2009-09-04 10:10:00,43.96,44.02,43.96,44.0,1800.0,29.1504,29.1901,29.1504,29.1769,1800.0
2009-09-04 10:15:00,44.01,44.05,44.01,44.05,1900.0,29.1835,29.21,29.1835,29.21,1900.0
2009-09-04 10:20:00,44.03,44.07,44.03,44.04,6000.0,29.1968,29.2233,29.1968,29.2034,6000.0
2009-09-04 10:25:00,44.06,44.06,44.03,44.04,2400.0,29.2167,29.2167,29.1968,29.2034,2400.0
2009-09-04 10:30:00,44.04,44.09,44.02,44.09,3100.0,29.2034,29.2366,29.1901,29.2366,3100.0
2009-09-04 10:35:00,44.13,44.14,44.07,44.1,3600.0,29.2631,29.2697,29.2233,29.2432,3600.0
2009-09-04 10:40:00,44.1,44.11,44.07,44.07,3500.0,29.2432,29.2498,29.2233,29.2233,3500.0
2009-09-04 10:45:00,44.05,44.09,44.05,44.08,800.0,29.21,29.2366,29.21,29.2299,800.0
2009-09-04 10:50:00,44.07,44.08,44.05,44.06,1900.0,29.2233,29.2299,29.21,29.2167,1900.0
2009-09-04 10:55:00,44.08,44.1,44.06,44.1,2400.0,29.2299,29.2432,29.2167,29.2432,2400.0
2009-09-04 11:00:00,44.09,44.09,44.02,44.02,1400.0,29.2366,29.2366,29.1901,29.1901,1400.0
2009-09-04 11:05:00,44.03,44.04,44.0,44.01,1700.0,29.1968,29.2034,29.1769,29.1835,1700.0
2009-09-04 11:10:00,44.0,44.03,44.0,44.03,2300.0,29.1769,29.1968,29.1769,29.1968,2300.0
2009-09-04 11:15:00,44.03,44.03,44.0,44.0,12000.0,29.1968,29.1968,29.1769,29.1769,12000.0
2009-09-04 11:20:00,44.0,44.02,43.98,44.01,2200.0,29.1769,29.1901,29.1636,29.1835,2200.0
2009-09-04 11:25:00,44.0,44.01,43.99,44.01,700.0,29.1769,29.1835,29.1703,29.1835,700.0
2009-09-04 11:30:00,43.99,44.04,43.99,44.04,1200.0,29.1703,29.2034,29.1703,29.2034,1200.0
2009-09-04 11:35:00,44.06,44.09,44.06,44.07,1100.0,29.2167,29.2366,29.2167,29.2233,1100.0
2009-09-04 11:40:00,44.05,44.09,44.05,44.08,1200.0,29.21,29.2366,29.21,29.2299,1200.0
2009-09-04 11:45:00,44.07,44.1,44.04,44.09,33000.0,29.2233,29.2432,29.2034,29.2366,33000.0
2009-09-04 11:50:00,44.09,44.11,44.09,44.11,300.0,29.2366,29.2498,29.2366,29.2498,300.0
2009-09-04 11:55:00,44.11,44.16,44.11,44.16,4100.0,29.2498,29.283,29.2498,29.283,4100.0
2009-09-04 12:00:00,44.15,44.16,44.14,44.16,2400.0,29.2763,29.283,29.2697,29.283,2400.0
2009-09-04 12:05:00,44.18,44.32,44.18,44.32,6900.0,29.2962,29.3891,29.2962,29.3891,6900.0
2009-09-04 12:10:00,44.31,44.33,44.28,44.3,4500.0,29.3824,29.3957,29.3626,29.3758,4500.0
2009-09-04 12:15:00,44.33,44.35,44.32,44.34,2700.0,29.3957,29.409,29.3891,29.4023,2700.0
2009-09-04 12:20:00,44.32,44.37,44.32,44.37,3900.0,29.3891,29.4222,29.3891,29.4222,3900.0
2009-09-04 12:25:00,44.35,44.36,44.32,44.33,2200.0,29.409,29.4156,29.3891,29.3957,2200.0
2009-09-04 12:30:00,44.34,44.34,44.29,44.32,15100.0,29.4023,29.4023,29.3692,29.3891,15100.0
2009-09-04 12:35:00,44.33,44.34,44.3,44.31,2500.0,29.3957,29.4023,29.3758,29.3824,2500.0
2009-09-04 12:40:00,44.32,44.32,44.32,44.32,800.0,29.3891,29.3891,29.3891,29.3891,800.0
2009-09-04 12:45:00,44.3,44.32,44.3,44.32,2600.0,29.3758,29.3891,29.3758,29.3891,2600.0
2009-09-04 12:50:00,44.33,44.36,44.33,44.34,8700.0,29.3957,29.4156,29.3957,29.4023,8700.0
2009-09-04 12:55:00,44.35,44.35,44.34,44.35,9800.0,29.409,29.409,29.4023,29.409,9800.0
2009-09-04 13:00:00,44.35,44.35,44.32,44.32,2900.0,29.409,29.409,29.3891,29.3891,2900.0
2009-09-04 13:05:00,44.33,44.36,44.32,44.32,4500.0,29.3957,29.4156,29.3891,29.3891,4500.0
2009-09-04 13:10:00,44.34,44.34,44.34,44.34,2800.0,29.4023,29.4023,29.4023,29.4023,2800.0
2009-09-04 13:15:00,44.36,44.42,44.36,44.39,8100.0,29.4156,29.4554,29.4156,29.4355,8100.0
2009-09-04 13:20:00,44.41,44.46,44.4,44.44,15400.0,29.4488,29.4819,29.4421,29.4687,15400.0
2009-09-04 13:25:00,44.44,44.44,44.44,44.44,100.0,29.4687,29.4687,29.4687,29.4687,100.0
2009-09-04 13:30:00,44.45,44.45,44.43,44.43,200.0,29.4753,29.4753,29.462,29.462,200.0
2009-09-04 13:35:00,44.44,44.45,44.43,44.45,800.0,29.4687,29.4753,29.462,29.4753,800.0
2009-09-04 13:40:00,44.4,44.41,44.37,44.39,4200.0,29.4421,29.4488,29.4222,29.4355,4200.0
2009-09-04 13:45:00,44.38,44.38,44.36,44.36,600.0,29.4289,29.4289,29.4156,29.4156,600.0
2009-09-04 13:50:00,44.36,44.36,44.32,44.32,800.0,29.4156,29.4156,29.3891,29.3891,800.0
2009-09-04 13:55:00,44.34,44.35,44.33,44.33,2000.0,29.4023,29.409,29.3957,29.3957,2000.0
2009-09-04 14:00:00,44.33,44.37,44.33,44.37,5000.0,29.3957,29.4222,29.3957,29.4222,5000.0
2009-09-04 14:05:00,44.37,44.37,44.33,44.37,10500.0,29.4222,29.4222,29.3957,29.4222,10500.0
2009-09-04 14:10:00,44.36,44.38,44.35,44.38,3200.0,29.4156,29.4289,29.409,29.4289,3200.0
2009-09-04 14:15:00,44.37,44.38,44.36,44.37,12100.0,29.4222,29.4289,29.4156,29.4222,12100.0
2009-09-04 14:20:00,44.38,44.38,44.37,44.37,1300.0,29.4289,29.4289,29.4222,29.4222,1300.0
2009-09-04 14:25:00,44.36,44.37,44.34,44.34,1900.0,29.4156,29.4222,29.4023,29.4023,1900.0
2009-09-04 14:30:00,44.32,44.32,44.3,44.3,1500.0,29.3891,29.3891,29.3758,29.3758,1500.0
2009-09-04 14:35:00,44.31,44.34,44.3,44.3,2000.0,29.3824,29.4023,29.3758,29.3758,2000.0
2009-09-04 14:40:00,44.32,44.32,44.32,44.32,100.0,29.3891,29.3891,29.3891,29.3891,100.0
2009-09-04 14:45:00,44.37,44.4,44.37,44.39,2100.0,29.4222,29.4421,29.4222,29.4355,2100.0
2009-09-04 14:50:00,44.39,44.41,44.39,44.41,4300.0,29.4355,29.4488,29.4355,29.4488,4300.0
2009-09-04 14:55:00,44.41,44.43,44.4,44.43,1900.0,29.4488,29.462,29.4421,29.462,1900.0
2009-09-04 15:00:00,44.43,44.46,44.41,44.45,2600.0,29.462,29.4819,29.4488,29.4753,2600.0
2009-09-04 15:05:00,44.44,44.44,44.35,44.35,10800.0,29.4687,29.4687,29.409,29.409,10800.0
2009-09-04 15:10:00,44.36,44.38,44.34,44.34,2800.0,29.4156,29.4289,29.4023,29.4023,2800.0
2009-09-04 15:15:00,44.36,44.38,44.36,44.38,1000.0,29.4156,29.4289,29.4156,29.4289,1000.0
2009-09-04 15:20:00,44.37,44.4,44.37,44.39,900.0,29.4222,29.4421,29.4222,29.4355,900.0
2009-09-04 15:25:00,44.39,44.41,44.39,44.41,1600.0,29.4355,29.4488,29.4355,29.4488,1600.0
2009-09-04 15:30:00,44.42,44.42,44.35,44.35,1700.0,29.4554,29.4554,29.409,29.409,1700.0
2009-09-04 15:35:00,44.37,44.41,44.37,44.41,3000.0,29.4222,29.4488,29.4222,29.4488,3000.0
2009-09-04 15:40:00,44.43,44.45,44.41,44.42,8500.0,29.462,29.4753,29.4488,29.4554,8500.0
2009-09-04 15:45:00,44.44,44.46,44.44,44.46,1100.0,29.4687,29.4819,29.4687,29.4819,1100.0
2009-09-04 15:50:00,44.47,44.49,44.44,44.45,5000.0,29.4885,29.5018,29.4687,29.4753,5000.0
2009-09-04 15:55:00,44.44,44.5,44.44,44.46,12800.0,29.4687,29.5084,29.4687,29.4819,12800.0
2009-09-08 09:30:00,44.99,45.0,44.94,44.95,14300.0,29.8334,29.84,29.8002,29.8068,14300.0
2009-09-08 09:35:00,44.93,44.93,44.9,44.93,1200.0,29.7936,29.7936,29.7737,29.7936,1200.0
2009-09-08 09:40:00,44.88,44.89,44.82,44.85,5700.0,29.7604,29.7671,29.7206,29.7405,5700.0
2009-09-08 09:45:00,44.82,44.87,44.81,44.87,6900.0,29.7206,29.7538,29.714,29.7538,6900.0
2009-09-08 09:50:00,44.89,44.91,44.86,44.89,4400.0,29.7671,29.7803,29.7472,29.7671,4400.0
2009-09-08 09:55:00,44.91,44.91,44.82,44.83,6200.0,29.7803,29.7803,29.7206,29.7273,6200.0
2009-09-08 10:00:00,44.81,44.87,44.74,44.78,7100.0,29.714,29.7538,29.6676,29.6941,7100.0
2009-09-08 10:05:00,44.75,44.77,44.72,44.75,3500.0,29.6742,29.6875,29.6543,29.6742,3500.0
2009-09-08 10:10:00,44.78,44.88,44.77,44.84,3800.0,29.6941,29.7604,29.6875,29.7339,3800.0
2009-09-08 10:15:00,44.84,44.88,44.82,44.85,5000.0,29.7339,29.7604,29.7206,29.7405,5000.0
2009-09-08 10:20:00,44.85,44.9,44.83,44.9,1100.0,29.7405,29.7737,29.7273,29.7737,1100.0
2009-09-08 10:25:00,44.88,44.92,44.87,44.89,3300.0,29.7604,29.7869,29.7538,29.7671,3300.0
2009-09-08 10:30:00,44.92,44.99,44.92,44.98,2900.0,29.7869,29.8334,29.7869,29.8267,2900.0
2009-09-08 10:35:00,44.99,45.01,44.98,44.98,1300.0,29.8334,29.8466,29.8267,29.8267,1300.0
2009-09-08 10:40:00,44.99,44.99,44.94,44.94,1200.0,29.8334,29.8334,29.8002,29.8002,1200.0
2009-09-08 10:45:00,44.94,44.94,44.92,44.93,5200.0,29.8002,29.8002,29.7869,29.7936,5200.0
2009-09-08 10:50:00,44.96,44.99,44.93,44.93,700.0,29.8135,29.8334,29.7936,29.7936,700.0
2009-09-08 10:55:00,44.95,44.99,44.93,44.98,1800.0,29.8068,29.8334,29.7936,29.8267,1800.0
2009-09-08 11:00:00,45.0,45.0,44.95,44.95,1600.0,29.84,29.84,29.8068,29.8068,1600.0
2009-09-08 11:05:00,44.99,44.99,44.92,44.93,3400.0,29.8334,29.8334,29.7869,29.7936,3400.0
2009-09-08 11:10:00,44.93,44.95,44.92,44.95,3500.0,29.7936,29.8068,29.7869,29.8068,3500.0
2009-09-08 11:15:00,44.94,44.95,44.94,44.94,4500.0,29.8002,29.8068,29.8002,29.8002,4500.0
2009-09-08 11:20:00,44.95,44.96,44.95,44.95,3000.0,29.8068,29.8135,29.8068,29.8068,3000.0
2009-09-08 11:25:00,44.98,44.99,44.95,44.98,2000.0,29.8267,29.8334,29.8068,29.8267,2000.0
2009-09-08 11:30:00,44.95,44.95,44.95,44.95,100.0,29.8068,29.8068,29.8068,29.8068,100.0
2009-09-08 11:35:00,44.92,44.92,44.88,44.88,1200.0,29.7869,29.7869,29.7604,29.7604,1200.0
2009-09-08 11:40:00,44.9,44.9,44.85,44.85,3000.0,29.7737,29.7737,29.7405,29.7405,3000.0
2009-09-08 11:45:00,44.82,44.84,44.82,44.83,4000.0,29.7206,29.7339,29.7206,29.7273,4000.0
2009-09-08 11:50:00,44.79,44.81,44.78,44.81,1700.0,29.7007,29.714,29.6941,29.714,1700.0
2009-09-08 11:55:00,44.82,44.84,44.81,44.83,1000.0,29.7206,29.7339,29.714,29.7273,1000.0
2009-09-08 12:00:00,44.84,44.84,44.81,44.81,1100.0,29.7339,29.7339,29.714,29.714,1100.0
2009-09-08 12:05:00,44.81,44.81,44.81,44.81,200.0,29.714,29.714,29.714,29.714,200.0
2009-09-08 12:10:00,44.8,44.86,44.8,44.84,1300.0,29.7074,29.7472,29.7074,29.7339,1300.0
2009-09-08 12:15:00,44.87,44.87,44.87,44.87,1800.0,29.7538,29.7538,29.7538,29.7538,1800.0
2009-09-08 12:20:00,44.83,44.83,44.83,44.83,500.0,29.7273,29.7273,29.7273,29.7273,500.0
2009-09-08 12:25:00,44.84,44.86,44.84,44.86,300.0,29.7339,29.7472,29.7339,29.7472,300.0
2009-09-08 12:30:00,44.86,44.87,44.84,44.85,3400.0,29.7472,29.7538,29.7339,29.7405,3400.0
2009-09-08 12:35:00,44.86,44.86,44.84,44.86,500.0,29.7472,29.7472,29.7339,29.7472,500.0
2009-09-08 12:40:00,44.86,44.86,44.86,44.86,0.0,29.7472,29.7472,29.7472,29.7472,0.0
2009-09-08 12:45:00,44.87,44.87,44.83,44.83,800.0,29.7538,29.7538,29.7273,29.7273,800.0
2009-09-08 12:50:00,44.85,44.86,44.85,44.85,900.0,29.7405,29.7472,29.7405,29.7405,900.0
2009-09-08 12:55:00,44.86,44.87,44.86,44.86,4700.0,29.7472,29.7538,29.7472,29.7472,4700.0
2009-09-08 13:00:00,44.85,44.85,44.85,44.85,900.0,29.7405,29.7405,29.7405,29.7405,900.0
2009-09-08 13:05:00,44.86,44.89,44.86,44.88,600.0,29.7472,29.7671,29.7472,29.7604,600.0
2009-09-08 13:10:00,44.83,44.83,44.77,44.77,2000.0,29.7273,29.7273,29.6875,29.6875,2000.0
2009-09-08 13:15:00,44.79,44.79,44.79,44.79,100.0,29.7007,29.7007,29.7007,29.7007,100.0
2009-09-08 13:20:00,44.8,44.8,44.8,44.8,1100.0,29.7074,29.7074,29.7074,29.7074,1100.0
2009-09-08 13:25:00,44.83,44.83,44.8,44.82,8900.0,29.7273,29.7273,29.7074,29.7206,8900.0
2009-09-08 13:30:00,44.84,44.84,44.8,44.8,200.0,29.7339,29.7339,29.7074,29.7074,200.0
2009-09-08 13:35:00,44.8,44.81,44.8,44.81,1200.0,29.7074,29.714,29.7074,29.714,1200.0
2009-09-08 13:40:00,44.82,44.86,44.82,44.82,1100.0,29.7206,29.7472,29.7206,29.7206,1100.0
2009-09-08 13:45:00,44.83,44.83,44.77,44.77,5300.0,29.7273,29.7273,29.6875,29.6875,5300.0
2009-09-08 13:50:00,44.8,44.81,44.8,44.81,300.0,29.7074,29.714,29.7074,29.714,300.0
2009-09-08 13:55:00,44.82,44.87,44.82,44.87,1400.0,29.7206,29.7538,29.7206,29.7538,1400.0
2009-09-08 14:00:00,44.84,44.85,44.82,44.82,1500.0,29.7339,29.7405,29.7206,29.7206,1500.0
2009-09-08 14:05:00,44.8,44.85,44.8,44.85,2100.0,29.7074,29.7405,29.7074,29.7405,2100.0
2009-09-08 14:10:00,44.84,44.87,44.84,44.87,1900.0,29.7339,29.7538,29.7339,29.7538,1900.0
2009-09-08 14:15:00,44.88,44.89,44.85,44.86,8400.0,29.7604,29.7671,29.7405,29.7472,8400.0
2009-09-08 14:20:00,44.84,44.91,44.84,44.87,2300.0,29.7339,29.7803,29.7339,29.7538,2300.0
2009-09-08 14:25:00,44.85,44.89,44.85,44.89,2000.0,29.7405,29.7671,29.7405,29.7671,2000.0
2009-09-08 14:30:00,44.89,44.91,44.88,44.89,1600.0,29.7671,29.7803,29.7604,29.7671,1600.0
2009-09-08 14:35:00,44.89,44.91,44.89,44.89,500.0,29.7671,29.7803,29.7671,29.7671,500.0
2009-09-08 14:40:00,44.93,44.96,44.92,44.93,1700.0,29.7936,29.8135,29.7869,29.7936,1700.0
2009-09-08 14:45:00,44.92,44.96,44.91,44.95,2100.0,29.7869,29.8135,29.7803,29.8068,2100.0
2009-09-08 14:50:00,44.95,44.96,44.94,44.94,1000.0,29.8068,29.8135,29.8002,29.8002,1000.0
2009-09-08 14:55:00,44.94,44.98,44.94,44.95,3100.0,29.8002,29.8267,29.8002,29.8068,3100.0
2009-09-08 15:00:00,44.92,44.92,44.88,44.91,1800.0,29.7869,29.7869,29.7604,29.7803,1800.0
2009-09-08 15:05:00,44.88,44.89,44.86,44.88,2100.0,29.7604,29.7671,29.7472,29.7604,2100.0
2009-09-08 15:10:00,44.88,44.89,44.87,44.89,3300.0,29.7604,29.7671,29.7538,29.7671,3300.0
2009-09-08 15:15:00,44.91,44.91,44.89,44.89,2200.0,29.7803,29.7803,29.7671,29.7671,2200.0
2009-09-08 15:20:00,44.9,44.93,44.86,44.93,3300.0,29.7737,29.7936,29.7472,29.7936,3300.0
2009-09-08 15:25:00,44.94,44.97,44.93,44.95,3100.0,29.8002,29.8201,29.7936,29.8068,3100.0
2009-09-08 15:30:00,44.95,44.97,44.93,44.97,22700.0,29.8068,29.8201,29.7936,29.8201,22700.0
2009-09-08 15:35:00,44.99,44.99,44.96,44.99,2500.0,29.8334,29.8334,29.8135,29.8334,2500.0
2009-09-08 15:40:00,44.98,44.98,44.91,44.95,10800.0,29.8267,29.8267,29.7803,29.8068,10800.0
2009-09-08 15:45:00,44.95,44.95,44.92,44.92,2300.0,29.8068,29.8068,29.7869,29.7869,2300.0
2009-09-08 15:50:00,44.95,44.97,44.92,44.94,3800.0,29.8068,29.8201,29.7869,29.8002,3800.0
2009-09-08 15:55:00,44.95,44.97,44.92,44.94,7200.0,29.8068,29.8201,29.7869,29.8002,7200.0
2009-09-09 09:30:00,44.99,45.09,44.92,44.97,12000.0,29.8334,29.8997,29.7869,29.8201,12000.0
2009-09-09 09:35:00,44.98,44.98,44.92,44.92,8600.0,29.8267,29.8267,29.7869,29.7869,8600.0
2009-09-09 09:40:00,44.92,44.97,44.92,44.95,3100.0,29.7869,29.8201,29.7869,29.8068,3100.0
2009-09-09 09:45:00,44.98,45.09,44.98,45.06,5300.0,29.8267,29.8997,29.8267,29.8798,5300.0
2009-09-09 09:50:00,45.07,45.16,45.07,45.12,2700.0,29.8864,29.9461,29.8864,29.9196,2700.0
2009-09-09 09:55:00,45.14,45.15,45.09,45.09,4200.0,29.9328,29.9395,29.8997,29.8997,4200.0
2009-09-09 10:00:00,45.09,45.14,45.09,45.1,4700.0,29.8997,29.9328,29.8997,29.9063,4700.0
2009-09-09 10:05:00,45.14,45.19,45.14,45.15,7200.0,29.9328,29.966,29.9328,29.9395,7200.0
2009-09-09 10:10:00,45.16,45.16,45.12,45.15,5300.0,29.9461,29.9461,29.9196,29.9395,5300.0
2009-09-09 10:15:00,45.16,45.21,45.16,45.19,7700.0,29.9461,29.9792,29.9461,29.966,7700.0
2009-09-09 10:20:00,45.18,45.2,45.16,45.16,2400.0,29.9594,29.9726,29.9461,29.9461,2400.0
2009-09-09 10:25:00,45.16,45.17,45.12,45.13,3200.0,29.9461,29.9527,29.9196,29.9262,3200.0
2009-09-09 10:30:00,45.13,45.13,45.1,45.1,700.0,29.9262,29.9262,29.9063,29.9063,700.0
2009-09-09 10:35:00,45.11,45.13,45.09,45.13,2600.0,29.9129,29.9262,29.8997,29.9262,2600.0
2009-09-09 10:40:00,45.15,45.16,45.12,45.15,4200.0,29.9395,29.9461,29.9196,29.9395,4200.0
2009-09-09 10:45:00,45.17,45.17,45.12,45.15,2300.0,29.9527,29.9527,29.9196,29.9395,2300.0
2009-09-09 10:50:00,45.12,45.13,45.11,45.13,1700.0,29.9196,29.9262,29.9129,29.9262,1700.0
2009-09-09 10:55:00,45.14,45.15,45.12,45.14,1900.0,29.9328,29.9395,29.9196,29.9328,1900.0
2009-09-09 11:00:00,45.14,45.21,45.14,45.21,4400.0,29.9328,29.9792,29.9328,29.9792,4400.0
2009-09-09 11:05:00,45.18,45.22,45.16,45.16,4200.0,29.9594,29.9859,29.9461,29.9461,4200.0
2009-09-09 11:10:00,45.16,45.19,45.16,45.19,900.0,29.9461,29.966,29.9461,29.966,900.0
2009-09-09 11:15:00,45.19,45.21,45.19,45.19,1600.0,29.966,29.9792,29.966,29.966,1600.0
2009-09-09 11:20:00,45.2,45.29,45.2,45.29,5000.0,29.9726,30.0323,29.9726,30.0323,5000.0
2009-09-09 11:25:00,45.3,45.32,45.3,45.32,1500.0,30.0389,30.0522,30.0389,30.0522,1500.0
2009-09-09 11:30:00,45.35,45.35,45.32,45.34,1300.0,30.0721,30.0721,30.0522,30.0655,1300.0
2009-09-09 11:35:00,45.35,45.4,45.35,45.39,1800.0,30.0721,30.1052,30.0721,30.0986,1800.0
2009-09-09 11:40:00,45.38,45.44,45.37,45.44,4500.0,30.092,30.1318,30.0853,30.1318,4500.0
2009-09-09 11:45:00,45.45,45.45,45.4,45.42,23200.0,30.1384,30.1384,30.1052,30.1185,23200.0
2009-09-09 11:50:00,45.41,45.43,45.4,45.4,2600.0,30.1119,30.1251,30.1052,30.1052,2600.0
2009-09-09 11:55:00,45.37,45.37,45.36,45.37,800.0,30.0853,30.0853,30.0787,30.0853,800.0
2009-09-09 12:00:00,45.37,45.38,45.37,45.38,300.0,30.0853,30.092,30.0853,30.092,300.0
2009-09-09 12:05:00,45.38,45.39,45.38,45.38,2000.0,30.092,30.0986,30.092,30.092,2000.0
2009-09-09 12:10:00,45.38,45.41,45.38,45.4,2700.0,30.092,30.1119,30.092,30.1052,2700.0
2009-09-09 12:15:00,45.4,45.4,45.4,45.4,300.0,30.1052,30.1052,30.1052,30.1052,300.0
2009-09-09 12:20:00,45.4,45.4,45.38,45.38,2600.0,30.1052,30.1052,30.092,30.092,2600.0
2009-09-09 12:25:00,45.39,45.39,45.37,45.37,1100.0,30.0986,30.0986,30.0853,30.0853,1100.0
2009-09-09 12:30:00,45.37,45.38,45.36,45.38,1000.0,30.0853,30.092,30.0787,30.092,1000.0
2009-09-09 12:35:00,45.36,45.37,45.36,45.37,700.0,30.0787,30.0853,30.0787,30.0853,700.0
2009-09-09 12:40:00,45.36,45.4,45.36,45.38,3600.0,30.0787,30.1052,30.0787,30.092,3600.0
2009-09-09 12:45:00,45.38,45.41,45.36,45.4,7900.0,30.092,30.1119,30.0787,30.1052,7900.0
2009-09-09 12:50:00,45.4,45.42,45.4,45.42,2600.0,30.1052,30.1185,30.1052,30.1185,2600.0
2009-09-09 12:55:00,45.41,45.44,45.41,45.44,3600.0,30.1119,30.1318,30.1119,30.1318,3600.0
2009-09-09 13:00:00,45.44,45.44,45.39,45.4,7900.0,30.1318,30.1318,30.0986,30.1052,7900.0
2009-09-09 13:05:00,45.39,45.45,45.39,45.44,2100.0,30.0986,30.1384,30.0986,30.1318,2100.0
2009-09-09 13:10:00,45.43,45.46,45.42,45.46,2900.0,30.1251,30.145,30.1185,30.145,2900.0
2009-09-09 13:15:00,45.47,45.52,45.45,45.51,5900.0,30.1517,30.1848,30.1384,30.1782,5900.0
2009-09-09 13:20:00,45.5,45.52,45.5,45.52,1500.0,30.1715,30.1848,30.1715,30.1848,1500.0
2009-09-09 13:25:00,45.49,45.49,45.41,45.44,3300.0,30.1649,30.1649,30.1119,30.1318,3300.0
2009-09-09 13:30:00,45.44,45.45,45.43,45.44,4800.0,30.1318,30.1384,30.1251,30.1318,4800.0
2009-09-09 13:35:00,45.43,45.46,45.43,45.46,1700.0,30.1251,30.145,30.1251,30.145,1700.0
2009-09-09 13:40:00,45.46,45.46,45.45,45.45,1300.0,30.145,30.145,30.1384,30.1384,1300.0
2009-09-09 13:45:00,45.46,45.47,45.43,45.43,3700.0,30.145,30.1517,30.1251,30.1251,3700.0
2009-09-09 13:50:00,45.41,45.43,45.4,45.4,1000.0,30.1119,30.1251,30.1052,30.1052,1000.0
2009-09-09 13:55:00,45.42,45.42,45.39,45.4,2000.0,30.1185,30.1185,30.0986,30.1052,2000.0
2009-09-09 14:00:00,45.42,45.46,45.4,45.4,2700.0,30.1185,30.145,30.1052,30.1052,2700.0
2009-09-09 14:05:00,45.39,45.39,45.33,45.33,3600.0,30.0986,30.0986,30.0588,30.0588,3600.0
2009-09-09 14:10:00,45.31,45.31,45.25,45.26,3200.0,30.0456,30.0456,30.0058,30.0124,3200.0
2009-09-09 14:15:00,45.24,45.26,45.21,45.24,7500.0,29.9991,30.0124,29.9792,29.9991,7500.0
2009-09-09 14:20:00,45.22,45.24,45.17,45.22,3800.0,29.9859,29.9991,29.9527,29.9859,3800.0
2009-09-09 14:25:00,45.2,45.25,45.2,45.23,5100.0,29.9726,30.0058,29.9726,29.9925,5100.0
2009-09-09 14:30:00,45.24,45.29,45.24,45.25,2900.0,29.9991,30.0323,29.9991,30.0058,2900.0
2009-09-09 14:35:00,45.25,45.27,45.24,45.25,1600.0,30.0058,30.019,29.9991,30.0058,1600.0
2009-09-09 14:40:00,45.23,45.24,45.2,45.21,1900.0,29.9925,29.9991,29.9726,29.9792,1900.0
2009-09-09 14:45:00,45.23,45.23,45.18,45.2,6100.0,29.9925,29.9925,29.9594,29.9726,6100.0
2009-09-09 14:50:00,45.17,45.17,45.12,45.14,7000.0,29.9527,29.9527,29.9196,29.9328,7000.0
2009-09-09 14:55:00,45.16,45.18,45.13,45.18,3200.0,29.9461,29.9594,29.9262,29.9594,3200.0
2009-09-09 15:00:00,45.18,45.2,45.15,45.18,4400.0,29.9594,29.9726,29.9395,29.9594,4400.0
2009-09-09 15:05:00,45.22,45.22,45.2,45.2,300.0,29.9859,29.9859,29.9726,29.9726,300.0
2009-09-09 15:10:00,45.22,45.29,45.22,45.28,2500.0,29.9859,30.0323,29.9859,30.0257,2500.0
2009-09-09 15:15:00,45.28,45.28,45.25,45.25,1200.0,30.0257,30.0257,30.0058,30.0058,1200.0
2009-09-09 15:20:00,45.26,45.26,45.24,45.26,5100.0,30.0124,30.0124,29.9991,30.0124,5100.0
2009-09-09 15:25:00,45.28,45.28,45.26,45.27,4900.0,30.0257,30.0257,30.0124,30.019,4900.0
2009-09-09 15:30:00,45.28,45.3,45.2,45.23,6900.0,30.0257,30.0389,29.9726,29.9925,6900.0
2009-09-09 15:35:00,45.23,45.25,45.21,45.25,4100.0,29.9925,30.0058,29.9792,30.0058,4100.0
2009-09-09 15:40:00,45.27,45.31,45.26,45.3,6000.0,30.019,30.0456,30.0124,30.0389,6000.0
2009-09-09 15:45:00,45.31,45.41,45.31,45.41,9300.0,30.0456,30.1119,30.0456,30.1119,9300.0
2009-09-09 15:50:00,45.41,45.42,45.36,45.36,7500.0,30.1119,30.1185,30.0787,30.0787,7500.0
2009-09-09 15:55:00,45.35,45.38,45.32,45.38,14200.0,30.0721,30.092,30.0522,30.092,14200.0
2009-09-10 09:30:00,45.43,45.43,45.26,45.37,6000.0,30.1251,30.1251,30.0124,30.0853,6000.0
2009-09-10 09:35:00,45.36,45.39,45.25,45.25,12000.0,30.0787,30.0986,30.0058,30.0058,12000.0
2009-09-10 09:40:00,45.22,45.28,45.14,45.14,5800.0,29.9859,30.0257,29.9328,29.9328,5800.0
2009-09-10 09:45:00,45.13,45.14,45.06,45.14,3400.0,29.9262,29.9328,29.8798,29.9328,3400.0
2009-09-10 09:50:00,45.12,45.19,45.12,45.19,2100.0,29.9196,29.966,29.9196,29.966,2100.0
2009-09-10 09:55:00,45.21,45.26,45.2,45.21,7300.0,29.9792,30.0124,29.9726,29.9792,7300.0
2009-09-10 10:00:00,45.21,45.3,45.21,45.3,5400.0,29.9792,30.0389,29.9792,30.0389,5400.0
2009-09-10 10:05:00,45.25,45.3,45.25,45.29,4200.0,30.0058,30.0389,30.0058,30.0323,4200.0
2009-09-10 10:10:00,45.28,45.33,45.28,45.3,2700.0,30.0257,30.0588,30.0257,30.0389,2700.0
2009-09-10 10:15:00,45.29,45.29,45.26,45.27,1500.0,30.0323,30.0323,30.0124,30.019,1500.0
2009-09-10 10:20:00,45.25,45.25,45.22,45.22,1300.0,30.0058,30.0058,29.9859,29.9859,1300.0
2009-09-10 10:25:00,45.26,45.27,45.23,45.24,4000.0,30.0124,30.019,29.9925,29.9991,4000.0
2009-09-10 10:30:00,45.24,45.28,45.23,45.24,2500.0,29.9991,30.0257,29.9925,29.9991,2500.0
2009-09-10 10:35:00,45.27,45.36,45.27,45.36,1500.0,30.019,30.0787,30.019,30.0787,1500.0
2009-09-10 10:40:00,45.39,45.39,45.37,45.38,800.0,30.0986,30.0986,30.0853,30.092,800.0
2009-09-10 10:45:00,45.36,45.4,45.36,45.38,900.0,30.0787,30.1052,30.0787,30.092,900.0
2009-09-10 10:50:00,45.38,45.48,45.38,45.47,2500.0,30.092,30.1583,30.092,30.1517,2500.0
2009-09-10 10:55:00,45.48,45.52,45.48,45.48,3000.0,30.1583,30.1848,30.1583,30.1583,3000.0
2009-09-10 11:00:00,45.48,45.5,45.45,45.5,3500.0,30.1583,30.1715,30.1384,30.1715,3500.0
2009-09-10 11:05:00,45.51,45.56,45.51,45.55,3600.0,30.1782,30.2113,30.1782,30.2047,3600.0
2009-09-10 11:10:00,45.56,45.56,45.5,45.5,1900.0,30.2113,30.2113,30.1715,30.1715,1900.0
2009-09-10 11:15:00,45.53,45.53,45.48,45.49,25200.0,30.1914,30.1914,30.1583,30.1649,25200.0
2009-09-10 11:20:00,45.49,45.49,45.43,45.45,12500.0,30.1649,30.1649,30.1251,30.1384,12500.0
2009-09-10 11:25:00,45.46,45.48,45.44,45.45,4100.0,30.145,30.1583,30.1318,30.1384,4100.0
2009-09-10 11:30:00,45.44,45.46,45.42,45.46,15200.0,30.1318,30.145,30.1185,30.145,15200.0
2009-09-10 11:35:00,45.47,45.51,45.46,45.51,2200.0,30.1517,30.1782,30.145,30.1782,2200.0
2009-09-10 11:40:00,45.52,45.52,45.48,45.49,9000.0,30.1848,30.1848,30.1583,30.1649,9000.0
2009-09-10 11:45:00,45.5,45.53,45.5,45.53,1300.0,30.1715,30.1914,30.1715,30.1914,1300.0
2009-09-10 11:50:00,45.53,45.53,45.47,45.47,3600.0,30.1914,30.1914,30.1517,30.1517,3600.0
2009-09-10 11:55:00,45.46,45.48,45.46,45.46,2900.0,30.145,30.1583,30.145,30.145,2900.0
2009-09-10 12:00:00,45.48,45.49,45.45,45.46,2200.0,30.1583,30.1649,30.1384,30.145,2200.0
2009-09-10 12:05:00,45.47,45.49,45.47,45.49,1100.0,30.1517,30.1649,30.1517,30.1649,1100.0
2009-09-10 12:10:00,45.48,45.49,45.46,45.46,1800.0,30.1583,30.1649,30.145,30.145,1800.0
2009-09-10 12:15:00,45.46,45.46,45.43,45.43,1700.0,30.145,30.145,30.1251,30.1251,1700.0
2009-09-10 12:20:00,45.44,45.47,45.44,45.47,7200.0,30.1318,30.1517,30.1318,30.1517,7200.0
2009-09-10 12:25:00,45.47,45.49,45.46,45.47,3800.0,30.1517,30.1649,30.145,30.1517,3800.0
2009-09-10 12:30:00,45.49,45.51,45.49,45.49,1900.0,30.1649,30.1782,30.1649,30.1649,1900.0
2009-09-10 12:35:00,45.49,45.49,45.47,45.49,600.0,30.1649,30.1649,30.1517,30.1649,600.0
2009-09-10 12:40:00,45.5,45.51,45.49,45.49,700.0,30.1715,30.1782,30.1649,30.1649,700.0
2009-09-10 12:45:00,45.52,45.52,45.51,45.51,1700.0,30.1848,30.1848,30.1782,30.1782,1700.0
2009-09-10 12:50:00,45.52,45.53,45.52,45.53,20500.0,30.1848,30.1914,30.1848,30.1914,20500.0
2009-09-10 12:55:00,45.55,45.56,45.53,45.53,3600.0,30.2047,30.2113,30.1914,30.1914,3600.0
2009-09-10 13:00:00,45.52,45.56,45.51,45.56,2400.0,30.1848,30.2113,30.1782,30.2113,2400.0
2009-09-10 13:05:00,45.58,45.63,45.57,45.6,5200.0,30.2246,30.2578,30.218,30.2379,5200.0
2009-09-10 13:10:00,45.57,45.6,45.56,45.6,1300.0,30.218,30.2379,30.2113,30.2379,1300.0
2009-09-10 13:15:00,45.62,45.63,45.59,45.59,500.0,30.2511,30.2578,30.2312,30.2312,500.0
2009-09-10 13:20:00,45.57,45.58,45.55,45.57,1700.0,30.218,30.2246,30.2047,30.218,1700.0
2009-09-10 13:25:00,45.58,45.58,45.55,45.57,10700.0,30.2246,30.2246,30.2047,30.218,10700.0
2009-09-10 13:30:00,45.58,45.59,45.57,45.58,5400.0,30.2246,30.2312,30.218,30.2246,5400.0
2009-09-10 13:35:00,45.59,45.6,45.57,45.6,1400.0,30.2312,30.2379,30.218,30.2379,1400.0
2009-09-10 13:40:00,45.62,45.64,45.6,45.6,2800.0,30.2511,30.2644,30.2379,30.2379,2800.0
2009-09-10 13:45:00,45.6,45.69,45.6,45.69,1400.0,30.2379,30.2975,30.2379,30.2975,1400.0
2009-09-10 13:50:00,45.75,45.77,45.74,45.77,5000.0,30.3373,30.3506,30.3307,30.3506,5000.0
2009-09-10 13:55:00,45.75,45.8,45.75,45.8,2000.0,30.3373,30.3705,30.3373,30.3705,2000.0
2009-09-10 14:00:00,45.8,45.83,45.77,45.79,3500.0,30.3705,30.3904,30.3506,30.3638,3500.0
2009-09-10 14:05:00,45.78,45.78,45.77,45.78,400.0,30.3572,30.3572,30.3506,30.3572,400.0
2009-09-10 14:10:00,45.79,45.79,45.75,45.76,6400.0,30.3638,30.3638,30.3373,30.344,6400.0
2009-09-10 14:15:00,45.76,45.77,45.74,45.77,1400.0,30.344,30.3506,30.3307,30.3506,1400.0
2009-09-10 14:20:00,45.76,45.77,45.76,45.77,300.0,30.344,30.3506,30.344,30.3506,300.0
2009-09-10 14:25:00,45.76,45.78,45.73,45.76,4100.0,30.344,30.3572,30.3241,30.344,4100.0
2009-09-10 14:30:00,45.78,45.78,45.77,45.78,1100.0,30.3572,30.3572,30.3506,30.3572,1100.0
2009-09-10 14:35:00,45.77,45.79,45.77,45.77,1800.0,30.3506,30.3638,30.3506,30.3506,1800.0
2009-09-10 14:40:00,45.8,45.82,45.79,45.8,4400.0,30.3705,30.3837,30.3638,30.3705,4400.0
2009-09-10 14:45:00,45.8,45.8,45.77,45.77,3300.0,30.3705,30.3705,30.3506,30.3506,3300.0
2009-09-10 14:50:00,45.76,45.8,45.76,45.77,4100.0,30.344,30.3705,30.344,30.3506,4100.0
2009-09-10 14:55:00,45.78,45.78,45.78,45.78,500.0,30.3572,30.3572,30.3572,30.3572,500.0
2009-09-10 15:00:00,45.77,45.77,45.73,45.73,1700.0,30.3506,30.3506,30.3241,30.3241,1700.0
2009-09-10 15:05:00,45.72,45.72,45.64,45.65,4900.0,30.3174,30.3174,30.2644,30.271,4900.0
2009-09-10 15:10:00,45.67,45.67,45.62,45.67,3300.0,30.2843,30.2843,30.2511,30.2843,3300.0
2009-09-10 15:15:00,45.67,45.69,45.64,45.64,5100.0,30.2843,30.2975,30.2644,30.2644,5100.0
2009-09-10 15:20:00,45.66,45.69,45.66,45.69,1100.0,30.2776,30.2975,30.2776,30.2975,1100.0
2009-09-10 15:25:00,45.69,45.72,45.67,45.71,2300.0,30.2975,30.3174,30.2843,30.3108,2300.0
2009-09-10 15:30:00,45.73,45.76,45.72,45.76,1300.0,30.3241,30.344,30.3174,30.344,1300.0
2009-09-10 15:35:00,45.76,45.78,45.75,45.76,8500.0,30.344,30.3572,30.3373,30.344,8500.0
2009-09-10 15:40:00,45.78,45.81,45.78,45.79,4900.0,30.3572,30.3771,30.3572,30.3638,4900.0
2009-09-10 15:45:00,45.8,45.81,45.8,45.81,2000.0,30.3705,30.3771,30.3705,30.3771,2000.0
2009-09-10 15:50:00,45.81,45.84,45.81,45.82,3200.0,30.3771,30.397,30.3771,30.3837,3200.0
2009-09-10 15:55:00,45.81,45.87,45.81,45.87,6900.0,30.3771,30.4169,30.3771,30.4169,6900.0
2009-09-11 09:30:00,45.95,45.96,45.89,45.9,17800.0,30.4699,30.4766,30.4302,30.4368,17800.0
2009-09-11 09:35:00,45.9,46.06,45.9,46.03,16000.0,30.4368,30.5429,30.4368,30.523,16000.0
2009-09-11 09:40:00,46.01,46.02,45.92,45.92,4100.0,30.5097,30.5164,30.4501,30.4501,4100.0
2009-09-11 09:45:00,45.95,45.99,45.94,45.99,3400.0,30.4699,30.4965,30.4633,30.4965,3400.0
2009-09-11 09:50:00,45.98,46.04,45.93,46.04,3800.0,30.4898,30.5296,30.4567,30.5296,3800.0
2009-09-11 09:55:00,46.05,46.06,45.98,46.04,6100.0,30.5363,30.5429,30.4898,30.5296,6100.0
2009-09-11 10:00:00,46.07,46.07,45.91,45.95,8800.0,30.5495,30.5495,30.4434,30.4699,8800.0
2009-09-11 10:05:00,45.95,45.96,45.82,45.9,6600.0,30.4699,30.4766,30.3837,30.4368,6600.0
2009-09-11 10:10:00,45.87,45.89,45.83,45.84,1300.0,30.4169,30.4302,30.3904,30.397,1300.0
2009-09-11 10:15:00,45.84,45.89,45.84,45.89,1000.0,30.397,30.4302,30.397,30.4302,1000.0
2009-09-11 10:20:00,45.91,45.97,45.91,45.96,1800.0,30.4434,30.4832,30.4434,30.4766,1800.0
2009-09-11 10:25:00,45.95,45.95,45.89,45.92,5900.0,30.4699,30.4699,30.4302,30.4501,5900.0
2009-09-11 10:30:00,45.95,45.99,45.94,45.98,3700.0,30.4699,30.4965,30.4633,30.4898,3700.0
2009-09-11 10:35:00,45.97,46.01,45.97,45.99,1600.0,30.4832,30.5097,30.4832,30.4965,1600.0
2009-09-11 10:40:00,45.99,45.99,45.94,45.94,1700.0,30.4965,30.4965,30.4633,30.4633,1700.0
2009-09-11 10:45:00,45.94,45.99,45.93,45.96,1200.0,30.4633,30.4965,30.4567,30.4766,1200.0
2009-09-11 10:50:00,45.92,45.94,45.9,45.94,1900.0,30.4501,30.4633,30.4368,30.4633,1900.0
2009-09-11 10:55:00,45.95,45.98,45.94,45.94,1600.0,30.4699,30.4898,30.4633,30.4633,1600.0
2009-09-11 11:00:00,45.95,45.98,45.93,45.94,3700.0,30.4699,30.4898,30.4567,30.4633,3700.0
2009-09-11 11:05:00,45.99,46.02,45.99,45.99,9000.0,30.4965,30.5164,30.4965,30.4965,9000.0
2009-09-11 11:10:00,45.99,46.02,45.99,45.99,2900.0,30.4965,30.5164,30.4965,30.4965,2900.0
2009-09-11 11:15:00,46.01,46.01,45.97,46.0,1900.0,30.5097,30.5097,30.4832,30.5031,1900.0
2009-09-11 11:20:00,45.98,45.99,45.95,45.98,5600.0,30.4898,30.4965,30.4699,30.4898,5600.0
2009-09-11 11:25:00,45.98,45.98,45.89,45.89,10800.0,30.4898,30.4898,30.4302,30.4302,10800.0
2009-09-11 11:30:00,45.87,45.92,45.86,45.88,4000.0,30.4169,30.4501,30.4103,30.4235,4000.0
2009-09-11 11:35:00,45.87,45.89,45.87,45.88,1600.0,30.4169,30.4302,30.4169,30.4235,1600.0
2009-09-11 11:40:00,45.88,45.88,45.81,45.83,3500.0,30.4235,30.4235,30.3771,30.3904,3500.0
2009-09-11 11:45:00,45.82,45.82,45.77,45.77,3400.0,30.3837,30.3837,30.3506,30.3506,3400.0
2009-09-11 11:50:00,45.78,45.8,45.78,45.79,600.0,30.3572,30.3705,30.3572,30.3638,600.0
2009-09-11 11:55:00,45.8,45.87,45.79,45.87,23800.0,30.3705,30.4169,30.3638,30.4169,23800.0
2009-09-11 12:00:00,45.86,45.87,45.83,45.87,4400.0,30.4103,30.4169,30.3904,30.4169,4400.0
2009-09-11 12:05:00,45.88,45.88,45.84,45.85,800.0,30.4235,30.4235,30.397,30.4036,800.0
2009-09-11 12:10:00,45.86,45.86,45.84,45.86,1800.0,30.4103,30.4103,30.397,30.4103,1800.0
2009-09-11 12:15:00,45.86,45.87,45.85,45.85,700.0,30.4103,30.4169,30.4036,30.4036,700.0
2009-09-11 12:20:00,45.83,45.83,45.74,45.75,1900.0,30.3904,30.3904,30.3307,30.3373,1900.0
2009-09-11 12:25:00,45.73,45.74,45.72,45.72,1100.0,30.3241,30.3307,30.3174,30.3174,1100.0
2009-09-11 12:30:00,45.74,45.74,45.68,45.7,1100.0,30.3307,30.3307,30.2909,30.3042,1100.0
2009-09-11 12:35:00,45.68,45.71,45.62,45.62,6500.0,30.2909,30.3108,30.2511,30.2511,6500.0
2009-09-11 12:40:00,45.61,45.65,45.59,45.64,2900.0,30.2445,30.271,30.2312,30.2644,2900.0
2009-09-11 12:45:00,45.65,45.65,45.63,45.65,2100.0,30.271,30.271,30.2578,30.271,2100.0
2009-09-11 12:50:00,45.67,45.7,45.67,45.69,1300.0,30.2843,30.3042,30.2843,30.2975,1300.0
2009-09-11 12:55:00,45.71,45.73,45.7,45.7,900.0,30.3108,30.3241,30.3042,30.3042,900.0
2009-09-11 13:00:00,45.69,45.73,45.69,45.73,4100.0,30.2975,30.3241,30.2975,30.3241,4100.0
2009-09-11 13:05:00,45.71,45.71,45.68,45.7,1700.0,30.3108,30.3108,30.2909,30.3042,1700.0
2009-09-11 13:10:00,45.71,45.73,45.7,45.7,3000.0,30.3108,30.3241,30.3042,30.3042,3000.0
2009-09-11 13:15:00,45.72,45.78,45.71,45.75,2000.0,30.3174,30.3572,30.3108,30.3373,2000.0
2009-09-11 13:20:00,45.75,45.75,45.73,45.73,1800.0,30.3373,30.3373,30.3241,30.3241,1800.0
2009-09-11 13:25:00,45.73,45.75,45.72,45.72,2200.0,30.3241,30.3373,30.3174,30.3174,2200.0
2009-09-11 13:30:00,45.73,45.76,45.73,45.75,1400.0,30.3241,30.344,30.3241,30.3373,1400.0
2009-09-11 13:35:00,45.76,45.77,45.71,45.72,9500.0,30.344,30.3506,30.3108,30.3174,9500.0
2009-09-11 13:40:00,45.73,45.73,45.67,45.7,2900.0,30.3241,30.3241,30.2843,30.3042,2900.0
2009-09-11 13:45:00,45.71,45.71,45.69,45.69,800.0,30.3108,30.3108,30.2975,30.2975,800.0
2009-09-11 13:50:00,45.68,45.73,45.68,45.71,1300.0,30.2909,30.3241,30.2909,30.3108,1300.0
2009-09-11 13:55:00,45.7,45.7,45.64,45.64,2900.0,30.3042,30.3042,30.2644,30.2644,2900.0
2009-09-11 14:00:00,45.67,45.73,45.66,45.73,4000.0,30.2843,30.3241,30.2776,30.3241,4000.0
2009-09-11 14:05:00,45.71,45.71,45.66,45.69,2100.0,30.3108,30.3108,30.2776,30.2975,2100.0
2009-09-11 14:10:00,45.69,45.71,45.68,45.71,9500.0,30.2975,30.3108,30.2909,30.3108,9500.0
2009-09-11 14:15:00,45.71,45.72,45.69,45.72,1300.0,30.3108,30.3174,30.2975,30.3174,1300.0
2009-09-11 14:20:00,45.74,45.75,45.73,45.75,1600.0,30.3307,30.3373,30.3241,30.3373,1600.0
2009-09-11 14:25:00,45.73,45.73,45.71,45.72,5100.0,30.3241,30.3241,30.3108,30.3174,5100.0
2009-09-11 14:30:00,45.75,45.79,45.75,45.79,2200.0,30.3373,30.3638,30.3373,30.3638,2200.0
2009-09-11 14:35:00,45.79,45.8,45.76,45.76,1300.0,30.3638,30.3705,30.344,30.344,1300.0
2009-09-11 14:40:00,45.76,45.76,45.75,45.76,1700.0,30.344,30.344,30.3373,30.344,1700.0
2009-09-11 14:45:00,45.77,45.77,45.75,45.75,1000.0,30.3506,30.3506,30.3373,30.3373,1000.0
2009-09-11 14:50:00,45.77,45.78,45.76,45.78,1000.0,30.3506,30.3572,30.344,30.3572,1000.0
2009-09-11 14:55:00,45.78,45.78,45.72,45.73,1800.0,30.3572,30.3572,30.3174,30.3241,1800.0
2009-09-11 15:00:00,45.72,45.74,45.72,45.74,300.0,30.3174,30.3307,30.3174,30.3307,300.0
2009-09-11 15:05:00,45.73,45.74,45.72,45.72,5600.0,30.3241,30.3307,30.3174,30.3174,5600.0
2009-09-11 15:10:00,45.72,45.74,45.7,45.74,900.0,30.3174,30.3307,30.3042,30.3307,900.0
2009-09-11 15:15:00,45.74,45.75,45.72,45.74,3900.0,30.3307,30.3373,30.3174,30.3307,3900.0
2009-09-11 15:20:00,45.76,45.84,45.76,45.84,7100.0,30.344,30.397,30.344,30.397,7100.0
2009-09-11 15:25:00,45.83,45.84,45.81,45.84,3700.0,30.3904,30.397,30.3771,30.397,3700.0
2009-09-11 15:30:00,45.83,45.83,45.81,45.81,1200.0,30.3904,30.3904,30.3771,30.3771,1200.0
2009-09-11 15:35:00,45.8,45.81,45.77,45.79,3200.0,30.3705,30.3771,30.3506,30.3638,3200.0
2009-09-11 15:40:00,45.81,45.86,45.81,45.83,4900.0,30.3771,30.4103,30.3771,30.3904,4900.0
2009-09-11 15:45:00,45.85,45.85,45.81,45.82,1200.0,30.4036,30.4036,30.3771,30.3837,1200.0
2009-09-11 15:50:00,45.84,45.85,45.82,45.82,5000.0,30.397,30.4036,30.3837,30.3837,5000.0
2009-09-11 15:55:00,45.81,45.81,45.73,45.73,7800.0,30.3771,30.3771,30.3241,30.3241,7800.0
2009-09-14 09:30:00,45.42,45.46,45.36,45.45,4600.0,30.1185,30.145,30.0787,30.1384,4600.0
2009-09-14 09:35:00,45.46,45.46,45.39,45.39,2800.0,30.145,30.145,30.0986,30.0986,2800.0
2009-09-14 09:40:00,45.43,45.55,45.43,45.55,1600.0,30.1251,30.2047,30.1251,30.2047,1600.0
2009-09-14 09:45:00,45.57,45.59,45.47,45.47,22800.0,30.218,30.2312,30.1517,30.1517,22800.0
2009-09-14 09:50:00,45.44,45.48,45.42,45.42,5300.0,30.1318,30.1583,30.1185,30.1185,5300.0
2009-09-14 09:55:00,45.42,45.53,45.42,45.53,1300.0,30.1185,30.1914,30.1185,30.1914,1300.0
2009-09-14 10:00:00,45.54,45.57,45.49,45.49,9600.0,30.1981,30.218,30.1649,30.1649,9600.0
2009-09-14 10:05:00,45.49,45.57,45.49,45.56,6200.0,30.1649,30.218,30.1649,30.2113,6200.0
2009-09-14 10:10:00,45.56,45.56,45.44,45.48,6900.0,30.2113,30.2113,30.1318,30.1583,6900.0
2009-09-14 10:15:00,45.51,45.58,45.51,45.58,5600.0,30.1782,30.2246,30.1782,30.2246,5600.0
2009-09-14 10:20:00,45.54,45.64,45.54,45.59,5700.0,30.1981,30.2644,30.1981,30.2312,5700.0
2009-09-14 10:25:00,45.62,45.64,45.62,45.62,2600.0,30.2511,30.2644,30.2511,30.2511,2600.0
2009-09-14 10:30:00,45.63,45.64,45.63,45.64,1200.0,30.2578,30.2644,30.2578,30.2644,1200.0
2009-09-14 10:35:00,45.65,45.66,45.62,45.66,1300.0,30.271,30.2776,30.2511,30.2776,1300.0
2009-09-14 10:40:00,45.63,45.73,45.63,45.72,4700.0,30.2578,30.3241,30.2578,30.3174,4700.0
2009-09-14 10:45:00,45.73,45.81,45.71,45.8,3600.0,30.3241,30.3771,30.3108,30.3705,3600.0
2009-09-14 10:50:00,45.76,45.8,45.74,45.78,6800.0,30.344,30.3705,30.3307,30.3572,6800.0
2009-09-14 10:55:00,45.76,45.78,45.73,45.76,2700.0,30.344,30.3572,30.3241,30.344,2700.0
2009-09-14 11:00:00,45.74,45.75,45.7,45.74,1800.0,30.3307,30.3373,30.3042,30.3307,1800.0
2009-09-14 11:05:00,45.71,45.75,45.7,45.74,2500.0,30.3108,30.3373,30.3042,30.3307,2500.0
2009-09-14 11:10:00,45.74,45.75,45.73,45.74,1100.0,30.3307,30.3373,30.3241,30.3307,1100.0
2009-09-14 11:15:00,45.75,45.82,45.75,45.82,1300.0,30.3373,30.3837,30.3373,30.3837,1300.0
2009-09-14 11:20:00,45.8,45.83,45.8,45.8,1000.0,30.3705,30.3904,30.3705,30.3705,1000.0
2009-09-14 11:25:00,45.79,45.79,45.77,45.78,1200.0,30.3638,30.3638,30.3506,30.3572,1200.0
2009-09-14 11:30:00,45.78,45.8,45.78,45.79,1400.0,30.3572,30.3705,30.3572,30.3638,1400.0
2009-09-14 11:35:00,45.78,45.79,45.76,45.76,1100.0,30.3572,30.3638,30.344,30.344,1100.0
2009-09-14 11:40:00,45.74,45.74,45.69,45.69,1800.0,30.3307,30.3307,30.2975,30.2975,1800.0
2009-09-14 11:45:00,45.7,45.71,45.69,45.69,500.0,30.3042,30.3108,30.2975,30.2975,500.0
2009-09-14 11:50:00,45.68,45.69,45.67,45.69,800.0,30.2909,30.2975,30.2843,30.2975,800.0
2009-09-14 11:55:00,45.7,45.71,45.68,45.69,1300.0,30.3042,30.3108,30.2909,30.2975,1300.0
2009-09-14 12:00:00,45.72,45.73,45.7,45.73,1400.0,30.3174,30.3241,30.3042,30.3241,1400.0
2009-09-14 12:05:00,45.73,45.73,45.7,45.7,1400.0,30.3241,30.3241,30.3042,30.3042,1400.0
2009-09-14 12:10:00,45.72,45.72,45.7,45.71,2400.0,30.3174,30.3174,30.3042,30.3108,2400.0
2009-09-14 12:15:00,45.72,45.72,45.71,45.72,1000.0,30.3174,30.3174,30.3108,30.3174,1000.0
2009-09-14 12:20:00,45.72,45.76,45.72,45.76,8100.0,30.3174,30.344,30.3174,30.344,8100.0
2009-09-14 12:25:00,45.76,45.77,45.74,45.76,1400.0,30.344,30.3506,30.3307,30.344,1400.0
2009-09-14 12:30:00,45.74,45.75,45.72,45.75,1700.0,30.3307,30.3373,30.3174,30.3373,1700.0
2009-09-14 12:35:00,45.75,45.76,45.75,45.76,200.0,30.3373,30.344,30.3373,30.344,200.0
2009-09-14 12:40:00,45.76,45.76,45.76,45.76,0.0,30.344,30.344,30.344,30.344,0.0
2009-09-14 12:45:00,45.75,45.76,45.73,45.75,1500.0,30.3373,30.344,30.3241,30.3373,1500.0
2009-09-14 12:50:00,45.75,45.76,45.73,45.76,3500.0,30.3373,30.344,30.3241,30.344,3500.0
2009-09-14 12:55:00,45.75,45.75,45.72,45.75,1000.0,30.3373,30.3373,30.3174,30.3373,1000.0
2009-09-14 13:00:00,45.73,45.73,45.71,45.72,1200.0,30.3241,30.3241,30.3108,30.3174,1200.0
2009-09-14 13:05:00,45.72,45.75,45.71,45.72,25500.0,30.3174,30.3373,30.3108,30.3174,25500.0
2009-09-14 13:10:00,45.74,45.76,45.72,45.72,7500.0,30.3307,30.344,30.3174,30.3174,7500.0
2009-09-14 13:15:00,45.72,45.74,45.69,45.69,12000.0,30.3174,30.3307,30.2975,30.2975,12000.0
2009-09-14 13:20:00,45.71,45.73,45.7,45.71,3100.0,30.3108,30.3241,30.3042,30.3108,3100.0
2009-09-14 13:25:00,45.73,45.74,45.7,45.74,2700.0,30.3241,30.3307,30.3042,30.3307,2700.0
2009-09-14 13:30:00,45.73,45.77,45.73,45.76,300.0,30.3241,30.3506,30.3241,30.344,300.0
2009-09-14 13:35:00,45.77,45.83,45.77,45.82,5600.0,30.3506,30.3904,30.3506,30.3837,5600.0
2009-09-14 13:40:00,45.83,45.83,45.81,45.81,800.0,30.3904,30.3904,30.3771,30.3771,800.0
2009-09-14 13:45:00,45.79,45.84,45.79,45.82,1500.0,30.3638,30.397,30.3638,30.3837,1500.0
2009-09-14 13:50:00,45.82,45.84,45.81,45.82,9300.0,30.3837,30.397,30.3771,30.3837,9300.0
2009-09-14 13:55:00,45.82,45.83,45.8,45.82,4100.0,30.3837,30.3904,30.3705,30.3837,4100.0
2009-09-14 14:00:00,45.8,45.81,45.78,45.81,6300.0,30.3705,30.3771,30.3572,30.3771,6300.0
2009-09-14 14:05:00,45.79,45.8,45.79,45.79,400.0,30.3638,30.3705,30.3638,30.3638,400.0
2009-09-14 14:10:00,45.81,45.81,45.79,45.81,3800.0,30.3771,30.3771,30.3638,30.3771,3800.0
2009-09-14 14:15:00,45.8,45.8,45.8,45.8,400.0,30.3705,30.3705,30.3705,30.3705,400.0
2009-09-14 14:20:00,45.81,45.83,45.8,45.82,15600.0,30.3771,30.3904,30.3705,30.3837,15600.0
2009-09-14 14:25:00,45.81,45.96,45.81,45.96,10100.0,30.3771,30.4766,30.3771,30.4766,10100.0
2009-09-14 14:30:00,45.97,46.0,45.97,45.98,3700.0,30.4832,30.5031,30.4832,30.4898,3700.0
2009-09-14 14:35:00,45.98,45.99,45.96,45.97,500.0,30.4898,30.4965,30.4766,30.4832,500.0
2009-09-14 14:40:00,45.98,46.01,45.96,45.99,1300.0,30.4898,30.5097,30.4766,30.4965,1300.0
2009-09-14 14:45:00,46.0,46.03,45.98,45.99,10700.0,30.5031,30.523,30.4898,30.4965,10700.0
2009-09-14 14:50:00,46.0,46.03,45.97,45.97,25700.0,30.5031,30.523,30.4832,30.4832,25700.0
2009-09-14 14:55:00,45.96,46.03,45.96,46.03,4400.0,30.4766,30.523,30.4766,30.523,4400.0
2009-09-14 15:00:00,46.01,46.05,46.0,46.02,13200.0,30.5097,30.5363,30.5031,30.5164,13200.0
2009-09-14 15:05:00,46.03,46.04,45.99,46.04,14200.0,30.523,30.5296,30.4965,30.5296,14200.0
2009-09-14 15:10:00,46.03,46.03,46.01,46.03,1300.0,30.523,30.523,30.5097,30.523,1300.0
2009-09-14 15:15:00,46.04,46.06,46.02,46.06,15300.0,30.5296,30.5429,30.5164,30.5429,15300.0
2009-09-14 15:20:00,46.06,46.07,46.04,46.05,6400.0,30.5429,30.5495,30.5296,30.5363,6400.0
2009-09-14 15:25:00,46.04,46.04,46.03,46.03,3800.0,30.5296,30.5296,30.523,30.523,3800.0
2009-09-14 15:30:00,46.03,46.06,46.03,46.06,2600.0,30.523,30.5429,30.523,30.5429,2600.0
2009-09-14 15:35:00,46.08,46.09,46.06,46.09,6000.0,30.5562,30.5628,30.5429,30.5628,6000.0
2009-09-14 15:40:00,46.08,46.17,46.08,46.14,18900.0,30.5562,30.6158,30.5562,30.5959,18900.0
2009-09-14 15:45:00,46.14,46.16,46.12,46.16,2900.0,30.5959,30.6092,30.5827,30.6092,2900.0
2009-09-14 15:50:00,46.15,46.17,46.12,46.16,13700.0,30.6026,30.6158,30.5827,30.6092,13700.0
2009-09-14 15:55:00,46.17,46.18,46.15,46.15,4200.0,30.6158,30.6225,30.6026,30.6026,4200.0
2009-09-15 09:30:00,46.25,46.25,46.1,46.23,14600.0,30.6689,30.6689,30.5694,30.6556,14600.0
2009-09-15 09:35:00,46.25,46.3,46.25,46.26,4700.0,30.6689,30.702,30.6689,30.6755,4700.0
2009-09-15 09:40:00,46.29,46.31,46.27,46.29,5700.0,30.6954,30.7087,30.6821,30.6954,5700.0
2009-09-15 09:45:00,46.29,46.34,46.24,46.25,3200.0,30.6954,30.7286,30.6622,30.6689,3200.0
2009-09-15 09:50:00,46.22,46.22,46.11,46.14,3700.0,30.649,30.649,30.576,30.5959,3700.0
2009-09-15 09:55:00,46.1,46.14,46.07,46.14,7500.0,30.5694,30.5959,30.5495,30.5959,7500.0
2009-09-15 10:00:00,46.14,46.15,45.95,45.98,10200.0,30.5959,30.6026,30.4699,30.4898,10200.0
2009-09-15 10:05:00,46.01,46.08,45.97,46.08,8100.0,30.5097,30.5562,30.4832,30.5562,8100.0
2009-09-15 10:10:00,46.08,46.08,45.96,45.96,5400.0,30.5562,30.5562,30.4766,30.4766,5400.0
2009-09-15 10:15:00,45.94,45.97,45.9,45.96,6100.0,30.4633,30.4832,30.4368,30.4766,6100.0
2009-09-15 10:20:00,45.95,46.0,45.94,46.0,5100.0,30.4699,30.5031,30.4633,30.5031,5100.0
2009-09-15 10:25:00,46.0,46.11,45.98,46.11,4000.0,30.5031,30.576,30.4898,30.576,4000.0
2009-09-15 10:30:00,46.11,46.13,46.11,46.12,1100.0,30.576,30.5893,30.576,30.5827,1100.0
2009-09-15 10:35:00,46.12,46.13,46.09,46.09,2000.0,30.5827,30.5893,30.5628,30.5628,2000.0
2009-09-15 10:40:00,46.09,46.16,46.09,46.14,4100.0,30.5628,30.6092,30.5628,30.5959,4100.0
2009-09-15 10:45:00,46.15,46.17,46.15,46.16,5700.0,30.6026,30.6158,30.6026,30.6092,5700.0
2009-09-15 10:50:00,46.18,46.18,46.13,46.13,3100.0,30.6225,30.6225,30.5893,30.5893,3100.0
2009-09-15 10:55:00,46.13,46.22,46.12,46.2,4900.0,30.5893,30.649,30.5827,30.6357,4900.0
2009-09-15 11:00:00,46.2,46.21,46.11,46.11,6200.0,30.6357,30.6424,30.576,30.576,6200.0
2009-09-15 11:05:00,46.08,46.13,46.08,46.12,4600.0,30.5562,30.5893,30.5562,30.5827,4600.0
2009-09-15 11:10:00,46.14,46.15,46.11,46.11,800.0,30.5959,30.6026,30.576,30.576,800.0
2009-09-15 11:15:00,46.09,46.09,46.05,46.08,2900.0,30.5628,30.5628,30.5363,30.5562,2900.0
2009-09-15 11:20:00,46.11,46.12,46.07,46.09,1600.0,30.576,30.5827,30.5495,30.5628,1600.0
2009-09-15 11:25:00,46.06,46.07,46.05,46.06,1500.0,30.5429,30.5495,30.5363,30.5429,1500.0
2009-09-15 11:30:00,46.07,46.08,46.06,46.07,2200.0,30.5495,30.5562,30.5429,30.5495,2200.0
2009-09-15 11:35:00,46.09,46.13,46.09,46.11,1700.0,30.5628,30.5893,30.5628,30.576,1700.0
2009-09-15 11:40:00,46.12,46.15,46.11,46.15,2100.0,30.5827,30.6026,30.576,30.6026,2100.0
2009-09-15 11:45:00,46.15,46.22,46.14,46.22,2600.0,30.6026,30.649,30.5959,30.649,2600.0
2009-09-15 11:50:00,46.2,46.2,46.18,46.2,1700.0,30.6357,30.6357,30.6225,30.6357,1700.0
2009-09-15 11:55:00,46.2,46.26,46.2,46.21,8400.0,30.6357,30.6755,30.6357,30.6424,8400.0
2009-09-15 12:00:00,46.21,46.21,46.19,46.2,4100.0,30.6424,30.6424,30.6291,30.6357,4100.0
2009-09-15 12:05:00,46.19,46.23,46.18,46.22,4200.0,30.6291,30.6556,30.6225,30.649,4200.0
2009-09-15 12:10:00,46.22,46.25,46.22,46.24,1100.0,30.649,30.6689,30.649,30.6622,1100.0
2009-09-15 12:15:00,46.26,46.26,46.24,46.24,2100.0,30.6755,30.6755,30.6622,30.6622,2100.0
2009-09-15 12:20:00,46.24,46.24,46.23,46.24,900.0,30.6622,30.6622,30.6556,30.6622,900.0
2009-09-15 12:25:00,46.24,46.24,46.23,46.23,1600.0,30.6622,30.6622,30.6556,30.6556,1600.0
2009-09-15 12:30:00,46.21,46.22,46.17,46.21,1900.0,30.6424,30.649,30.6158,30.6424,1900.0
2009-09-15 12:35:00,46.21,46.21,46.2,46.2,700.0,30.6424,30.6424,30.6357,30.6357,700.0
2009-09-15 12:40:00,46.2,46.21,46.2,46.21,1200.0,30.6357,30.6424,30.6357,30.6424,1200.0
2009-09-15 12:45:00,46.23,46.26,46.22,46.25,3700.0,30.6556,30.6755,30.649,30.6689,3700.0
2009-09-15 12:50:00,46.25,46.3,46.25,46.28,2100.0,30.6689,30.702,30.6689,30.6888,2100.0
2009-09-15 12:55:00,46.29,46.3,46.27,46.29,1400.0,30.6954,30.702,30.6821,30.6954,1400.0
2009-09-15 13:00:00,46.31,46.32,46.29,46.29,4100.0,30.7087,30.7153,30.6954,30.6954,4100.0
2009-09-15 13:05:00,46.29,46.33,46.29,46.33,3700.0,30.6954,30.7219,30.6954,30.7219,3700.0
2009-09-15 13:10:00,46.34,46.36,46.34,46.36,4800.0,30.7286,30.7418,30.7286,30.7418,4800.0
2009-09-15 13:15:00,46.36,46.37,46.35,46.36,5500.0,30.7418,30.7485,30.7352,30.7418,5500.0
2009-09-15 13:20:00,46.37,46.42,46.37,46.41,6800.0,30.7485,30.7816,30.7485,30.775,6800.0
2009-09-15 13:25:00,46.44,46.44,46.39,46.4,7400.0,30.7949,30.7949,30.7617,30.7683,7400.0
2009-09-15 13:30:00,46.41,46.42,46.37,46.4,3800.0,30.775,30.7816,30.7485,30.7683,3800.0
2009-09-15 13:35:00,46.39,46.4,46.39,46.4,1000.0,30.7617,30.7683,30.7617,30.7683,1000.0
2009-09-15 13:40:00,46.39,46.41,46.38,46.41,1200.0,30.7617,30.775,30.7551,30.775,1200.0
2009-09-15 13:45:00,46.42,46.42,46.39,46.41,5100.0,30.7816,30.7816,30.7617,30.775,5100.0
2009-09-15 13:50:00,46.4,46.42,46.39,46.41,4300.0,30.7683,30.7816,30.7617,30.775,4300.0
2009-09-15 13:55:00,46.42,46.46,46.42,46.46,2100.0,30.7816,30.8081,30.7816,30.8081,2100.0
2009-09-15 14:00:00,46.47,46.47,46.42,46.42,5200.0,30.8148,30.8148,30.7816,30.7816,5200.0
2009-09-15 14:05:00,46.42,46.43,46.37,46.4,13400.0,30.7816,30.7882,30.7485,30.7683,13400.0
2009-09-15 14:10:00,46.4,46.42,46.4,46.42,3400.0,30.7683,30.7816,30.7683,30.7816,3400.0
2009-09-15 14:15:00,46.42,46.42,46.39,46.42,1300.0,30.7816,30.7816,30.7617,30.7816,1300.0
2009-09-15 14:20:00,46.43,46.45,46.43,46.44,1100.0,30.7882,30.8015,30.7882,30.7949,1100.0
2009-09-15 14:25:00,46.43,46.45,46.43,46.43,4300.0,30.7882,30.8015,30.7882,30.7882,4300.0
2009-09-15 14:30:00,46.44,46.44,46.39,46.39,900.0,30.7949,30.7949,30.7617,30.7617,900.0
2009-09-15 14:35:00,46.36,46.37,46.3,46.33,2600.0,30.7418,30.7485,30.702,30.7219,2600.0
2009-09-15 14:40:00,46.34,46.34,46.31,46.31,800.0,30.7286,30.7286,30.7087,30.7087,800.0
2009-09-15 14:45:00,46.34,46.34,46.31,46.33,1300.0,30.7286,30.7286,30.7087,30.7219,1300.0
2009-09-15 14:50:00,46.33,46.36,46.33,46.36,3400.0,30.7219,30.7418,30.7219,30.7418,3400.0
2009-09-15 14:55:00,46.35,46.42,46.35,46.4,5000.0,30.7352,30.7816,30.7352,30.7683,5000.0
2009-09-15 15:00:00,46.41,46.41,46.36,46.38,6900.0,30.775,30.775,30.7418,30.7551,6900.0
2009-09-15 15:05:00,46.39,46.41,46.36,46.41,10900.0,30.7617,30.775,30.7418,30.775,10900.0
2009-09-15 15:10:00,46.4,46.44,46.4,46.43,4500.0,30.7683,30.7949,30.7683,30.7882,4500.0
2009-09-15 15:15:00,46.45,46.45,46.42,46.44,3800.0,30.8015,30.8015,30.7816,30.7949,3800.0
2009-09-15 15:20:00,46.46,46.56,46.46,46.54,10700.0,30.8081,30.8744,30.8081,30.8612,10700.0
2009-09-15 15:25:00,46.55,46.55,46.52,46.53,2100.0,30.8678,30.8678,30.8479,30.8546,2100.0
2009-09-15 15:30:00,46.53,46.53,46.46,46.47,14900.0,30.8546,30.8546,30.8081,30.8148,14900.0
2009-09-15 15:35:00,46.46,46.49,46.45,46.46,8800.0,30.8081,30.828,30.8015,30.8081,8800.0
2009-09-15 15:40:00,46.45,46.45,46.36,46.37,11500.0,30.8015,30.8015,30.7418,30.7485,11500.0
2009-09-15 15:45:00,46.36,46.4,46.36,46.38,3200.0,30.7418,30.7683,30.7418,30.7551,3200.0
2009-09-15 15:50:00,46.38,46.41,46.38,46.41,4900.0,30.7551,30.775,30.7551,30.775,4900.0
2009-09-15 15:55:00,46.4,46.45,46.35,46.35,27000.0,30.7683,30.8015,30.7352,30.7352,27000.0
2009-09-16 09:30:00,46.58,46.65,46.54,46.64,15200.0,30.8877,30.9341,30.8612,30.9275,15200.0
2009-09-16 09:35:00,46.61,46.61,46.5,46.56,10500.0,30.9076,30.9076,30.8347,30.8744,10500.0
2009-09-16 09:40:00,46.55,46.55,46.44,46.45,6700.0,30.8678,30.8678,30.7949,30.8015,6700.0
2009-09-16 09:45:00,46.47,46.48,46.39,46.45,5900.0,30.8148,30.8214,30.7617,30.8015,5900.0
2009-09-16 09:50:00,46.45,46.46,46.41,46.42,2400.0,30.8015,30.8081,30.775,30.7816,2400.0
2009-09-16 09:55:00,46.49,46.52,46.49,46.5,1700.0,30.828,30.8479,30.828,30.8347,1700.0
2009-09-16 10:00:00,46.51,46.59,46.51,46.57,7500.0,30.8413,30.8943,30.8413,30.8811,7500.0
2009-09-16 10:05:00,46.62,46.65,46.61,46.65,3300.0,30.9142,30.9341,30.9076,30.9341,3300.0
2009-09-16 10:10:00,46.65,46.67,46.61,46.63,6500.0,30.9341,30.9474,30.9076,30.9209,6500.0
2009-09-16 10:15:00,46.66,46.7,46.65,46.67,5100.0,30.9408,30.9673,30.9341,30.9474,5100.0
2009-09-16 10:20:00,46.66,46.66,46.56,46.57,5100.0,30.9408,30.9408,30.8744,30.8811,5100.0
2009-09-16 10:25:00,46.58,46.62,46.55,46.62,5900.0,30.8877,30.9142,30.8678,30.9142,5900.0
2009-09-16 10:30:00,46.62,46.67,46.61,46.64,5900.0,30.9142,30.9474,30.9076,30.9275,5900.0
2009-09-16 10:35:00,46.63,46.66,46.63,46.64,1700.0,30.9209,30.9408,30.9209,30.9275,1700.0
2009-09-16 10:40:00,46.67,46.74,46.65,46.73,2600.0,30.9474,30.9938,30.9341,30.9872,2600.0
2009-09-16 10:45:00,46.75,46.76,46.73,46.76,1900.0,31.0004,31.0071,30.9872,31.0071,1900.0
2009-09-16 10:50:00,46.83,46.84,46.83,46.84,500.0,31.0535,31.0601,31.0535,31.0601,500.0
2009-09-16 10:55:00,46.84,46.84,46.81,46.81,1800.0,31.0601,31.0601,31.0402,31.0402,1800.0
2009-09-16 11:00:00,46.81,46.83,46.81,46.81,1400.0,31.0402,31.0535,31.0402,31.0402,1400.0
2009-09-16 11:05:00,46.82,46.82,46.77,46.77,1600.0,31.0469,31.0469,31.0137,31.0137,1600.0
2009-09-16 11:10:00,46.77,46.82,46.77,46.82,2600.0,31.0137,31.0469,31.0137,31.0469,2600.0
2009-09-16 11:15:00,46.85,46.85,46.82,46.85,3200.0,31.0667,31.0667,31.0469,31.0667,3200.0
2009-09-16 11:20:00,46.84,46.84,46.78,46.78,2600.0,31.0601,31.0601,31.0203,31.0203,2600.0
2009-09-16 11:25:00,46.78,46.79,46.76,46.76,3700.0,31.0203,31.027,31.0071,31.0071,3700.0
2009-09-16 11:30:00,46.74,46.8,46.74,46.8,2200.0,30.9938,31.0336,30.9938,31.0336,2200.0
2009-09-16 11:35:00,46.82,46.86,46.82,46.85,2700.0,31.0469,31.0734,31.0469,31.0667,2700.0
2009-09-16 11:40:00,46.84,46.91,46.84,46.91,5600.0,31.0601,31.1065,31.0601,31.1065,5600.0
2009-09-16 11:45:00,46.91,46.94,46.88,46.89,5000.0,31.1065,31.1264,31.0866,31.0933,5000.0
2009-09-16 11:50:00,46.88,46.92,46.87,46.91,10100.0,31.0866,31.1132,31.08,31.1065,10100.0
2009-09-16 11:55:00,46.93,46.96,46.93,46.96,3000.0,31.1198,31.1397,31.1198,31.1397,3000.0
2009-09-16 12:00:00,46.98,47.04,46.97,47.03,11800.0,31.153,31.1927,31.1463,31.1861,11800.0
2009-09-16 12:05:00,47.03,47.07,47.01,47.05,10100.0,31.1861,31.2126,31.1728,31.1994,10100.0
2009-09-16 12:10:00,47.04,47.04,47.0,47.03,4300.0,31.1927,31.1927,31.1662,31.1861,4300.0
2009-09-16 12:15:00,47.03,47.04,46.99,47.03,2900.0,31.1861,31.1927,31.1596,31.1861,2900.0
2009-09-16 12:20:00,47.05,47.06,47.03,47.04,4000.0,31.1994,31.206,31.1861,31.1927,4000.0
2009-09-16 12:25:00,47.03,47.06,47.02,47.02,10100.0,31.1861,31.206,31.1795,31.1795,10100.0
2009-09-16 12:30:00,47.0,47.01,46.94,46.98,9000.0,31.1662,31.1728,31.1264,31.153,9000.0
2009-09-16 12:35:00,47.0,47.0,47.0,47.0,300.0,31.1662,31.1662,31.1662,31.1662,300.0
2009-09-16 12:40:00,47.04,47.05,47.03,47.04,700.0,31.1927,31.1994,31.1861,31.1927,700.0
2009-09-16 12:45:00,47.05,47.07,47.05,47.07,1100.0,31.1994,31.2126,31.1994,31.2126,1100.0
2009-09-16 12:50:00,47.06,47.06,47.04,47.04,9400.0,31.206,31.206,31.1927,31.1927,9400.0
2009-09-16 12:55:00,47.04,47.04,46.99,47.0,3800.0,31.1927,31.1927,31.1596,31.1662,3800.0
2009-09-16 13:00:00,47.02,47.09,47.02,47.09,4900.0,31.1795,31.2259,31.1795,31.2259,4900.0
2009-09-16 13:05:00,47.07,47.07,47.04,47.06,7300.0,31.2126,31.2126,31.1927,31.206,7300.0
2009-09-16 13:10:00,47.05,47.06,47.04,47.06,3400.0,31.1994,31.206,31.1927,31.206,3400.0
2009-09-16 13:15:00,47.07,47.14,47.07,47.14,2500.0,31.2126,31.259,31.2126,31.259,2500.0
2009-09-16 13:20:00,47.15,47.18,47.14,47.15,9400.0,31.2657,31.2856,31.259,31.2657,9400.0
2009-09-16 13:25:00,47.18,47.21,47.16,47.19,7700.0,31.2856,31.3055,31.2723,31.2922,7700.0
2009-09-16 13:30:00,47.18,47.21,47.15,47.16,3300.0,31.2856,31.3055,31.2657,31.2723,3300.0
2009-09-16 13:35:00,47.15,47.15,47.12,47.14,1500.0,31.2657,31.2657,31.2458,31.259,1500.0
2009-09-16 13:40:00,47.14,47.16,47.14,47.16,1800.0,31.259,31.2723,31.259,31.2723,1800.0
2009-09-16 13:45:00,47.16,47.16,47.11,47.11,2700.0,31.2723,31.2723,31.2392,31.2392,2700.0
2009-09-16 13:50:00,47.1,47.11,47.09,47.11,1900.0,31.2325,31.2392,31.2259,31.2392,1900.0
2009-09-16 13:55:00,47.11,47.12,47.1,47.11,2900.0,31.2392,31.2458,31.2325,31.2392,2900.0
2009-09-16 14:00:00,47.13,47.19,47.13,47.17,1800.0,31.2524,31.2922,31.2524,31.2789,1800.0
2009-09-16 14:05:00,47.17,47.17,47.14,47.15,2900.0,31.2789,31.2789,31.259,31.2657,2900.0
2009-09-16 14:10:00,47.14,47.16,47.13,47.16,1700.0,31.259,31.2723,31.2524,31.2723,1700.0
2009-09-16 14:15:00,47.17,47.19,47.16,47.16,4600.0,31.2789,31.2922,31.2723,31.2723,4600.0
2009-09-16 14:20:00,47.14,47.18,47.14,47.17,8900.0,31.259,31.2856,31.259,31.2789,8900.0
2009-09-16 14:25:00,47.18,47.18,47.09,47.11,5000.0,31.2856,31.2856,31.2259,31.2392,5000.0
2009-09-16 14:30:00,47.11,47.11,47.09,47.09,3300.0,31.2392,31.2392,31.2259,31.2259,3300.0
2009-09-16 14:35:00,47.08,47.1,47.07,47.1,1100.0,31.2193,31.2325,31.2126,31.2325,1100.0
2009-09-16 14:40:00,47.11,47.13,47.1,47.11,3100.0,31.2392,31.2524,31.2325,31.2392,3100.0
2009-09-16 14:45:00,47.09,47.1,47.04,47.1,10200.0,31.2259,31.2325,31.1927,31.2325,10200.0
2009-09-16 14:50:00,47.1,47.13,47.1,47.11,3900.0,31.2325,31.2524,31.2325,31.2392,3900.0
2009-09-16 14:55:00,47.11,47.11,47.04,47.04,1900.0,31.2392,31.2392,31.1927,31.1927,1900.0
2009-09-16 15:00:00,47.03,47.06,47.0,47.05,8400.0,31.1861,31.206,31.1662,31.1994,8400.0
2009-09-16 15:05:00,47.07,47.07,47.01,47.03,2900.0,31.2126,31.2126,31.1728,31.1861,2900.0
2009-09-16 15:10:00,47.03,47.06,47.02,47.05,6500.0,31.1861,31.206,31.1795,31.1994,6500.0
2009-09-16 15:15:00,47.08,47.1,47.04,47.1,6500.0,31.2193,31.2325,31.1927,31.2325,6500.0
2009-09-16 15:20:00,47.08,47.11,47.08,47.11,6400.0,31.2193,31.2392,31.2193,31.2392,6400.0
2009-09-16 15:25:00,47.1,47.11,47.08,47.11,2800.0,31.2325,31.2392,31.2193,31.2392,2800.0
2009-09-16 15:30:00,47.11,47.13,47.08,47.11,8800.0,31.2392,31.2524,31.2193,31.2392,8800.0
2009-09-16 15:35:00,47.12,47.13,47.12,47.13,500.0,31.2458,31.2524,31.2458,31.2524,500.0
2009-09-16 15:40:00,47.13,47.14,47.11,47.14,5900.0,31.2524,31.259,31.2392,31.259,5900.0
2009-09-16 15:45:00,47.14,47.2,47.13,47.17,79000.0,31.259,31.2988,31.2524,31.2789,79000.0
2009-09-16 15:50:00,47.17,47.18,47.15,47.15,6900.0,31.2789,31.2856,31.2657,31.2657,6900.0
2009-09-16 15:55:00,47.14,47.23,47.14,47.21,25500.0,31.259,31.3187,31.259,31.3055,25500.0
2009-09-17 09:30:00,47.2,47.25,47.15,47.21,15900.0,31.2988,31.332,31.2657,31.3055,15900.0
2009-09-17 09:35:00,47.21,47.27,47.19,47.25,8900.0,31.3055,31.3453,31.2922,31.332,8900.0
2009-09-17 09:40:00,47.25,47.25,47.16,47.17,10000.0,31.332,31.332,31.2723,31.2789,10000.0
2009-09-17 09:45:00,47.18,47.32,47.18,47.28,5800.0,31.2856,31.3784,31.2856,31.3519,5800.0
2009-09-17 09:50:00,47.28,47.37,47.27,47.37,3600.0,31.3519,31.4116,31.3453,31.4116,3600.0
2009-09-17 09:55:00,47.4,47.5,47.38,47.5,3000.0,31.4315,31.4978,31.4182,31.4978,3000.0
2009-09-17 10:00:00,47.52,47.59,47.36,47.37,26800.0,31.511,31.5574,31.4049,31.4116,26800.0
2009-09-17 10:05:00,47.37,47.5,47.35,47.45,5700.0,31.4116,31.4978,31.3983,31.4646,5700.0
2009-09-17 10:10:00,47.47,47.49,47.4,47.47,3300.0,31.4779,31.4911,31.4315,31.4779,3300.0
2009-09-17 10:15:00,47.48,47.48,47.35,47.37,8500.0,31.4845,31.4845,31.3983,31.4116,8500.0
2009-09-17 10:20:00,47.37,47.39,47.26,47.28,11900.0,31.4116,31.4248,31.3386,31.3519,11900.0
2009-09-17 10:25:00,47.23,47.24,47.19,47.24,1500.0,31.3187,31.3254,31.2922,31.3254,1500.0
2009-09-17 10:30:00,47.23,47.3,47.23,47.28,3500.0,31.3187,31.3651,31.3187,31.3519,3500.0
2009-09-17 10:35:00,47.3,47.32,47.28,47.28,6900.0,31.3651,31.3784,31.3519,31.3519,6900.0
2009-09-17 10:40:00,47.28,47.33,47.28,47.31,11800.0,31.3519,31.385,31.3519,31.3718,11800.0
2009-09-17 10:45:00,47.33,47.38,47.33,47.37,5600.0,31.385,31.4182,31.385,31.4116,5600.0
2009-09-17 10:50:00,47.36,47.42,47.36,47.36,3700.0,31.4049,31.4447,31.4049,31.4049,3700.0
2009-09-17 10:55:00,47.37,47.37,47.35,47.35,1400.0,31.4116,31.4116,31.3983,31.3983,1400.0
2009-09-17 11:00:00,47.36,47.41,47.34,47.36,3400.0,31.4049,31.4381,31.3917,31.4049,3400.0
2009-09-17 11:05:00,47.36,47.36,47.31,47.32,1500.0,31.4049,31.4049,31.3718,31.3784,1500.0
2009-09-17 11:10:00,47.32,47.35,47.31,47.35,2100.0,31.3784,31.3983,31.3718,31.3983,2100.0
2009-09-17 11:15:00,47.36,47.37,47.34,47.36,2300.0,31.4049,31.4116,31.3917,31.4049,2300.0
2009-09-17 11:20:00,47.37,47.41,47.37,47.41,1000.0,31.4116,31.4381,31.4116,31.4381,1000.0
2009-09-17 11:25:00,47.4,47.47,47.38,47.45,6300.0,31.4315,31.4779,31.4182,31.4646,6300.0
2009-09-17 11:30:00,47.44,47.44,47.41,47.41,2000.0,31.458,31.458,31.4381,31.4381,2000.0
2009-09-17 11:35:00,47.39,47.39,47.33,47.33,6900.0,31.4248,31.4248,31.385,31.385,6900.0
2009-09-17 11:40:00,47.31,47.34,47.29,47.34,3600.0,31.3718,31.3917,31.3585,31.3917,3600.0
2009-09-17 11:45:00,47.3,47.3,47.25,47.25,2500.0,31.3651,31.3651,31.332,31.332,2500.0
2009-09-17 11:50:00,47.23,47.23,47.18,47.19,5800.0,31.3187,31.3187,31.2856,31.2922,5800.0
2009-09-17 11:55:00,47.21,47.24,47.19,47.23,11400.0,31.3055,31.3254,31.2922,31.3187,11400.0
2009-09-17 12:00:00,47.24,47.24,47.17,47.17,14500.0,31.3254,31.3254,31.2789,31.2789,14500.0
2009-09-17 12:05:00,47.17,47.21,47.16,47.2,5600.0,31.2789,31.3055,31.2723,31.2988,5600.0
2009-09-17 12:10:00,47.17,47.17,47.06,47.06,10600.0,31.2789,31.2789,31.206,31.206,10600.0
2009-09-17 12:15:00,47.08,47.1,47.0,47.0,9300.0,31.2193,31.2325,31.1662,31.1662,9300.0
2009-09-17 12:20:00,46.95,47.01,46.95,47.01,1800.0,31.1331,31.1728,31.1331,31.1728,1800.0
2009-09-17 12:25:00,47.03,47.12,47.03,47.12,1900.0,31.1861,31.2458,31.1861,31.2458,1900.0
2009-09-17 12:30:00,47.1,47.14,47.1,47.12,600.0,31.2325,31.259,31.2325,31.2458,600.0
2009-09-17 12:35:00,47.11,47.11,47.05,47.07,2700.0,31.2392,31.2392,31.1994,31.2126,2700.0
2009-09-17 12:40:00,47.07,47.08,47.01,47.03,3100.0,31.2126,31.2193,31.1728,31.1861,3100.0
2009-09-17 12:45:00,47.02,47.02,46.89,46.92,9400.0,31.1795,31.1795,31.0933,31.1132,9400.0
2009-09-17 12:50:00,46.93,46.97,46.92,46.95,4300.0,31.1198,31.1463,31.1132,31.1331,4300.0
2009-09-17 12:55:00,46.97,46.99,46.86,46.87,4200.0,31.1463,31.1596,31.0734,31.08,4200.0
2009-09-17 13:00:00,46.86,46.93,46.86,46.89,1300.0,31.0734,31.1198,31.0734,31.0933,1300.0
2009-09-17 13:05:00,46.87,46.91,46.86,46.91,2400.0,31.08,31.1065,31.0734,31.1065,2400.0
2009-09-17 13:10:00,46.92,46.96,46.91,46.91,1900.0,31.1132,31.1397,31.1065,31.1065,1900.0
2009-09-17 13:15:00,46.9,46.91,46.9,46.91,3400.0,31.0999,31.1065,31.0999,31.1065,3400.0
2009-09-17 13:20:00,46.9,46.92,46.85,46.9,9900.0,31.0999,31.1132,31.0667,31.0999,9900.0
2009-09-17 13:25:00,46.88,46.89,46.8,46.85,3700.0,31.0866,31.0933,31.0336,31.0667,3700.0
2009-09-17 13:30:00,46.85,46.91,46.83,46.91,2400.0,31.0667,31.1065,31.0535,31.1065,2400.0
2009-09-17 13:35:00,46.89,46.92,46.88,46.9,5800.0,31.0933,31.1132,31.0866,31.0999,5800.0
2009-09-17 13:40:00,46.9,46.96,46.87,46.93,5800.0,31.0999,31.1397,31.08,31.1198,5800.0
2009-09-17 13:45:00,46.92,46.98,46.92,46.98,1700.0,31.1132,31.153,31.1132,31.153,1700.0
2009-09-17 13:50:00,47.0,47.01,46.98,46.98,1200.0,31.1662,31.1728,31.153,31.153,1200.0
2009-09-17 13:55:00,47.01,47.07,47.0,47.05,2000.0,31.1728,31.2126,31.1662,31.1994,2000.0
2009-09-17 14:00:00,47.03,47.06,47.0,47.05,8300.0,31.1861,31.206,31.1662,31.1994,8300.0
2009-09-17 14:05:00,47.03,47.05,47.0,47.03,2400.0,31.1861,31.1994,31.1662,31.1861,2400.0
2009-09-17 14:10:00,47.03,47.04,46.98,47.0,3900.0,31.1861,31.1927,31.153,31.1662,3900.0
2009-09-17 14:15:00,47.02,47.03,46.99,47.01,3500.0,31.1795,31.1861,31.1596,31.1728,3500.0
2009-09-17 14:20:00,46.99,47.03,46.99,47.01,4100.0,31.1596,31.1861,31.1596,31.1728,4100.0
2009-09-17 14:25:00,47.0,47.03,46.98,47.02,9000.0,31.1662,31.1861,31.153,31.1795,9000.0
2009-09-17 14:30:00,47.04,47.08,47.03,47.05,9200.0,31.1927,31.2193,31.1861,31.1994,9200.0
2009-09-17 14:35:00,47.07,47.08,47.05,47.08,7200.0,31.2126,31.2193,31.1994,31.2193,7200.0
2009-09-17 14:40:00,47.03,47.13,47.02,47.12,3500.0,31.1861,31.2524,31.1795,31.2458,3500.0
2009-09-17 14:45:00,47.13,47.17,47.13,47.17,3500.0,31.2524,31.2789,31.2524,31.2789,3500.0
2009-09-17 14:50:00,47.14,47.18,47.14,47.16,4300.0,31.259,31.2856,31.259,31.2723,4300.0
2009-09-17 14:55:00,47.14,47.15,47.11,47.11,2100.0,31.259,31.2657,31.2392,31.2392,2100.0
2009-09-17 15:00:00,47.14,47.14,47.09,47.11,3700.0,31.259,31.259,31.2259,31.2392,3700.0
2009-09-17 15:05:00,47.1,47.12,47.09,47.1,2200.0,31.2325,31.2458,31.2259,31.2325,2200.0
2009-09-17 15:10:00,47.11,47.13,47.1,47.1,2700.0,31.2392,31.2524,31.2325,31.2325,2700.0
2009-09-17 15:15:00,47.1,47.13,47.07,47.09,6500.0,31.2325,31.2524,31.2126,31.2259,6500.0
2009-09-17 15:20:00,47.1,47.18,47.07,47.14,10700.0,31.2325,31.2856,31.2126,31.259,10700.0
2009-09-17 15:25:00,47.16,47.18,47.14,47.14,3100.0,31.2723,31.2856,31.259,31.259,3100.0
2009-09-17 15:30:00,47.13,47.13,47.08,47.08,5500.0,31.2524,31.2524,31.2193,31.2193,5500.0
2009-09-17 15:35:00,47.07,47.12,47.07,47.09,6000.0,31.2126,31.2458,31.2126,31.2259,6000.0
2009-09-17 15:40:00,47.09,47.09,47.0,47.02,3200.0,31.2259,31.2259,31.1662,31.1795,3200.0
2009-09-17 15:45:00,47.03,47.03,46.97,46.98,6800.0,31.1861,31.1861,31.1463,31.153,6800.0
2009-09-17 15:50:00,46.97,46.99,46.93,46.93,11000.0,31.1463,31.1596,31.1198,31.1198,11000.0
2009-09-17 15:55:00,46.95,47.02,46.95,47.01,5900.0,31.1331,31.1795,31.1331,31.1728,5900.0
2009-09-18 09:30:00,47.25,47.32,47.23,47.23,10800.0,31.332,31.3784,31.3187,31.3187,10800.0
2009-09-18 09:35:00,47.23,47.27,47.18,47.18,30100.0,31.3187,31.3453,31.2856,31.2856,30100.0
2009-09-18 09:40:00,47.13,47.17,47.09,47.15,36700.0,31.2524,31.2789,31.2259,31.2657,36700.0
2009-09-18 09:45:00,47.21,47.22,47.17,47.17,4800.0,31.3055,31.3121,31.2789,31.2789,4800.0
2009-09-18 09:50:00,47.17,47.17,47.11,47.12,2000.0,31.2789,31.2789,31.2392,31.2458,2000.0
2009-09-18 09:55:00,47.09,47.09,47.05,47.09,800.0,31.2259,31.2259,31.1994,31.2259,800.0
2009-09-18 10:00:00,47.07,47.08,47.04,47.08,10400.0,31.2126,31.2193,31.1927,31.2193,10400.0
2009-09-18 10:05:00,47.08,47.08,46.96,47.0,6300.0,31.2193,31.2193,31.1397,31.1662,6300.0
2009-09-18 10:10:00,47.02,47.06,46.98,47.01,5500.0,31.1795,31.206,31.153,31.1728,5500.0
2009-09-18 10:15:00,47.01,47.04,46.98,46.98,13600.0,31.1728,31.1927,31.153,31.153,13600.0
2009-09-18 10:20:00,46.98,47.02,46.98,47.01,3900.0,31.153,31.1795,31.153,31.1728,3900.0
2009-09-18 10:25:00,47.03,47.03,46.98,47.0,6100.0,31.1861,31.1861,31.153,31.1662,6100.0
2009-09-18 10:30:00,46.99,47.06,46.98,47.03,3000.0,31.1596,31.206,31.153,31.1861,3000.0
2009-09-18 10:35:00,47.11,47.13,47.08,47.08,1600.0,31.2392,31.2524,31.2193,31.2193,1600.0
2009-09-18 10:40:00,47.11,47.11,47.11,47.11,100.0,31.2392,31.2392,31.2392,31.2392,100.0
2009-09-18 10:45:00,47.05,47.05,47.0,47.03,2800.0,31.1994,31.1994,31.1662,31.1861,2800.0
2009-09-18 10:50:00,47.02,47.08,47.02,47.08,600.0,31.1795,31.2193,31.1795,31.2193,600.0
2009-09-18 10:55:00,47.06,47.1,47.03,47.07,3000.0,31.206,31.2325,31.1861,31.2126,3000.0
2009-09-18 11:00:00,47.08,47.08,47.05,47.06,2800.0,31.2193,31.2193,31.1994,31.206,2800.0
2009-09-18 11:05:00,47.05,47.07,47.04,47.06,2700.0,31.1994,31.2126,31.1927,31.206,2700.0
2009-09-18 11:10:00,47.07,47.08,47.07,47.08,600.0,31.2126,31.2193,31.2126,31.2193,600.0
2009-09-18 11:15:00,47.04,47.06,47.01,47.06,3900.0,31.1927,31.206,31.1728,31.206,3900.0
2009-09-18 11:20:00,47.05,47.08,47.05,47.07,2400.0,31.1994,31.2193,31.1994,31.2126,2400.0
2009-09-18 11:25:00,47.04,47.04,47.01,47.01,1400.0,31.1927,31.1927,31.1728,31.1728,1400.0
2009-09-18 11:30:00,47.0,47.01,46.96,46.96,6300.0,31.1662,31.1728,31.1397,31.1397,6300.0
2009-09-18 11:35:00,46.97,46.99,46.96,46.98,4000.0,31.1463,31.1596,31.1397,31.153,4000.0
2009-09-18 11:40:00,47.0,47.04,46.99,47.02,12400.0,31.1662,31.1927,31.1596,31.1795,12400.0
2009-09-18 11:45:00,47.0,47.0,46.99,47.0,900.0,31.1662,31.1662,31.1596,31.1662,900.0
2009-09-18 11:50:00,46.99,47.01,46.98,47.0,3500.0,31.1596,31.1728,31.153,31.1662,3500.0
2009-09-18 11:55:00,47.0,47.01,46.94,46.94,1600.0,31.1662,31.1728,31.1264,31.1264,1600.0
2009-09-18 12:00:00,46.93,46.93,46.91,46.92,1300.0,31.1198,31.1198,31.1065,31.1132,1300.0
2009-09-18 12:05:00,46.91,46.92,46.9,46.92,3300.0,31.1065,31.1132,31.0999,31.1132,3300.0
2009-09-18 12:10:00,46.93,46.99,46.91,46.96,9600.0,31.1198,31.1596,31.1065,31.1397,9600.0
2009-09-18 12:15:00,46.99,47.01,46.97,47.01,2000.0,31.1596,31.1728,31.1463,31.1728,2000.0
2009-09-18 12:20:00,46.99,46.99,46.98,46.98,300.0,31.1596,31.1596,31.153,31.153,300.0
2009-09-18 12:25:00,47.0,47.0,46.98,46.98,500.0,31.1662,31.1662,31.153,31.153,500.0
2009-09-18 12:30:00,47.0,47.04,46.99,47.03,3000.0,31.1662,31.1927,31.1596,31.1861,3000.0
2009-09-18 12:35:00,47.04,47.06,47.04,47.06,900.0,31.1927,31.206,31.1927,31.206,900.0
2009-09-18 12:40:00,47.09,47.1,47.06,47.06,2200.0,31.2259,31.2325,31.206,31.206,2200.0
2009-09-18 12:45:00,47.07,47.08,47.06,47.07,20500.0,31.2126,31.2193,31.206,31.2126,20500.0
2009-09-18 12:50:00,47.06,47.06,47.06,47.06,2500.0,31.206,31.206,31.206,31.206,2500.0
2009-09-18 12:55:00,47.08,47.13,47.08,47.13,1100.0,31.2193,31.2524,31.2193,31.2524,1100.0
2009-09-18 13:00:00,47.13,47.13,47.12,47.12,200.0,31.2524,31.2524,31.2458,31.2458,200.0
2009-09-18 13:05:00,47.12,47.15,47.12,47.15,5400.0,31.2458,31.2657,31.2458,31.2657,5400.0
2009-09-18 13:10:00,47.15,47.16,47.15,47.16,600.0,31.2657,31.2723,31.2657,31.2723,600.0
2009-09-18 13:15:00,47.14,47.14,47.11,47.11,1100.0,31.259,31.259,31.2392,31.2392,1100.0
2009-09-18 13:20:00,47.11,47.12,47.11,47.12,1800.0,31.2392,31.2458,31.2392,31.2458,1800.0
2009-09-18 13:25:00,47.12,47.14,47.12,47.14,13100.0,31.2458,31.259,31.2458,31.259,13100.0
2009-09-18 13:30:00,47.14,47.14,47.12,47.12,400.0,31.259,31.259,31.2458,31.2458,400.0
2009-09-18 13:35:00,47.12,47.12,47.12,47.12,100.0,31.2458,31.2458,31.2458,31.2458,100.0
2009-09-18 13:40:00,47.13,47.13,47.13,47.13,700.0,31.2524,31.2524,31.2524,31.2524,700.0
2009-09-18 13:45:00,47.13,47.21,47.12,47.2,11300.0,31.2524,31.3055,31.2458,31.2988,11300.0
2009-09-18 13:50:00,47.2,47.21,47.17,47.17,1700.0,31.2988,31.3055,31.2789,31.2789,1700.0
2009-09-18 13:55:00,47.2,47.2,47.19,47.2,1500.0,31.2988,31.2988,31.2922,31.2988,1500.0
2009-09-18 14:00:00,47.19,47.2,47.18,47.19,1300.0,31.2922,31.2988,31.2856,31.2922,1300.0
2009-09-18 14:05:00,47.18,47.19,47.18,47.19,2200.0,31.2856,31.2922,31.2856,31.2922,2200.0
2009-09-18 14:10:00,47.19,47.2,47.19,47.2,2400.0,31.2922,31.2988,31.2922,31.2988,2400.0
2009-09-18 14:15:00,47.21,47.22,47.18,47.19,3400.0,31.3055,31.3121,31.2856,31.2922,3400.0
2009-09-18 14:20:00,47.18,47.19,47.18,47.19,3400.0,31.2856,31.2922,31.2856,31.2922,3400.0
2009-09-18 14:25:00,47.18,47.2,47.18,47.18,1500.0,31.2856,31.2988,31.2856,31.2856,1500.0
2009-09-18 14:30:00,47.17,47.17,47.13,47.15,1500.0,31.2789,31.2789,31.2524,31.2657,1500.0
2009-09-18 14:35:00,47.16,47.17,47.13,47.14,2800.0,31.2723,31.2789,31.2524,31.259,2800.0
2009-09-18 14:40:00,47.15,47.15,47.14,47.14,200.0,31.2657,31.2657,31.259,31.259,200.0
2009-09-18 14:45:00,47.16,47.16,47.16,47.16,100.0,31.2723,31.2723,31.2723,31.2723,100.0
2009-09-18 14:50:00,47.19,47.19,47.16,47.16,1800.0,31.2922,31.2922,31.2723,31.2723,1800.0
2009-09-18 14:55:00,47.18,47.18,47.16,47.16,2700.0,31.2856,31.2856,31.2723,31.2723,2700.0
2009-09-18 15:00:00,47.16,47.17,47.16,47.16,1900.0,31.2723,31.2789,31.2723,31.2723,1900.0
2009-09-18 15:05:00,47.18,47.18,47.16,47.18,800.0,31.2856,31.2856,31.2723,31.2856,800.0
2009-09-18 15:10:00,47.19,47.21,47.19,47.2,800.0,31.2922,31.3055,31.2922,31.2988,800.0
2009-09-18 15:15:00,47.2,47.2,47.17,47.17,300.0,31.2988,31.2988,31.2789,31.2789,300.0
2009-09-18 15:20:00,47.19,47.23,47.19,47.23,7100.0,31.2922,31.3187,31.2922,31.3187,7100.0
2009-09-18 15:25:00,47.25,47.27,47.22,47.24,6400.0,31.332,31.3453,31.3121,31.3254,6400.0
2009-09-18 15:30:00,47.23,47.23,47.22,47.23,2700.0,31.3187,31.3187,31.3121,31.3187,2700.0
2009-09-18 15:35:00,47.22,47.23,47.22,47.23,300.0,31.3121,31.3187,31.3121,31.3187,300.0
2009-09-18 15:40:00,47.18,47.19,47.14,47.14,3400.0,31.2856,31.2922,31.259,31.259,3400.0
2009-09-18 15:45:00,47.14,47.16,47.13,47.13,7000.0,31.259,31.2723,31.2524,31.2524,7000.0
2009-09-18 15:50:00,47.14,47.16,47.09,47.09,4800.0,31.259,31.2723,31.2259,31.2259,4800.0
2009-09-18 15:55:00,47.08,47.12,47.06,47.07,3500.0,31.2193,31.2458,31.206,31.2126,3500.0
2009-09-21 09:30:00,46.7,46.71,46.59,46.59,17300.0,30.9673,30.9739,30.8943,30.8943,17300.0
2009-09-21 09:35:00,46.58,46.63,46.54,46.59,7100.0,30.8877,30.9209,30.8612,30.8943,7100.0
2009-09-21 09:40:00,46.62,46.71,46.62,46.71,10900.0,30.9142,30.9739,30.9142,30.9739,10900.0
2009-09-21 09:45:00,46.74,46.77,46.69,46.72,5000.0,30.9938,31.0137,30.9606,30.9805,5000.0
2009-09-21 09:50:00,46.71,46.71,46.65,46.65,1000.0,30.9739,30.9739,30.9341,30.9341,1000.0
2009-09-21 09:55:00,46.61,46.61,46.52,46.56,3800.0,30.9076,30.9076,30.8479,30.8744,3800.0
2009-09-21 10:00:00,46.53,46.62,46.53,46.59,3600.0,30.8546,30.9142,30.8546,30.8943,3600.0
2009-09-21 10:05:00,46.6,46.61,46.56,46.56,2900.0,30.901,30.9076,30.8744,30.8744,2900.0
2009-09-21 10:10:00,46.5,46.57,46.5,46.57,3500.0,30.8347,30.8811,30.8347,30.8811,3500.0
2009-09-21 10:15:00,46.59,46.6,46.55,46.55,2500.0,30.8943,30.901,30.8678,30.8678,2500.0
2009-09-21 10:20:00,46.61,46.68,46.6,46.67,3400.0,30.9076,30.954,30.901,30.9474,3400.0
2009-09-21 10:25:00,46.67,46.71,46.66,46.69,3900.0,30.9474,30.9739,30.9408,30.9606,3900.0
2009-09-21 10:30:00,46.66,46.66,46.58,46.6,1000.0,30.9408,30.9408,30.8877,30.901,1000.0
2009-09-21 10:35:00,46.6,46.6,46.54,46.55,4200.0,30.901,30.901,30.8612,30.8678,4200.0
2009-09-21 10:40:00,46.56,46.61,46.56,46.57,800.0,30.8744,30.9076,30.8744,30.8811,800.0
2009-09-21 10:45:00,46.58,46.63,46.57,46.61,3300.0,30.8877,30.9209,30.8811,30.9076,3300.0
2009-09-21 10:50:00,46.66,46.66,46.6,46.6,1100.0,30.9408,30.9408,30.901,30.901,1100.0
2009-09-21 10:55:00,46.58,46.62,46.58,46.62,2300.0,30.8877,30.9142,30.8877,30.9142,2300.0
2009-09-21 11:00:00,46.64,46.64,46.64,46.64,200.0,30.9275,30.9275,30.9275,30.9275,200.0
2009-09-21 11:05:00,46.66,46.76,46.66,46.76,500.0,30.9408,31.0071,30.9408,31.0071,500.0
2009-09-21 11:10:00,46.76,46.76,46.76,46.76,800.0,31.0071,31.0071,31.0071,31.0071,800.0
2009-09-21 11:15:00,46.78,46.81,46.78,46.8,900.0,31.0203,31.0402,31.0203,31.0336,900.0
2009-09-21 11:20:00,46.82,46.82,46.78,46.79,1000.0,31.0469,31.0469,31.0203,31.027,1000.0
2009-09-21 11:25:00,46.79,46.79,46.77,46.78,600.0,31.027,31.027,31.0137,31.0203,600.0
2009-09-21 11:30:00,46.82,46.82,46.82,46.82,500.0,31.0469,31.0469,31.0469,31.0469,500.0
2009-09-21 11:35:00,46.84,46.89,46.84,46.87,900.0,31.0601,31.0933,31.0601,31.08,900.0
2009-09-21 11:40:00,46.86,46.87,46.84,46.85,3900.0,31.0734,31.08,31.0601,31.0667,3900.0
2009-09-21 11:45:00,46.85,46.85,46.81,46.82,700.0,31.0667,31.0667,31.0402,31.0469,700.0
2009-09-21 11:50:00,46.81,46.83,46.81,46.82,800.0,31.0402,31.0535,31.0402,31.0469,800.0
2009-09-21 11:55:00,46.82,46.83,46.82,46.83,300.0,31.0469,31.0535,31.0469,31.0535,300.0
2009-09-21 12:00:00,46.83,46.84,46.83,46.83,1800.0,31.0535,31.0601,31.0535,31.0535,1800.0
2009-09-21 12:05:00,46.82,46.83,46.81,46.81,1400.0,31.0469,31.0535,31.0402,31.0402,1400.0
2009-09-21 12:10:00,46.82,46.84,46.82,46.84,2500.0,31.0469,31.0601,31.0469,31.0601,2500.0
2009-09-21 12:15:00,46.82,46.83,46.78,46.78,700.0,31.0469,31.0535,31.0203,31.0203,700.0
2009-09-21 12:20:00,46.78,46.8,46.78,46.78,3700.0,31.0203,31.0336,31.0203,31.0203,3700.0
2009-09-21 12:25:00,46.77,46.8,46.77,46.8,500.0,31.0137,31.0336,31.0137,31.0336,500.0
2009-09-21 12:30:00,46.78,46.8,46.78,46.79,5200.0,31.0203,31.0336,31.0203,31.027,5200.0
2009-09-21 12:35:00,46.82,46.82,46.82,46.82,500.0,31.0469,31.0469,31.0469,31.0469,500.0
2009-09-21 12:40:00,46.84,46.87,46.84,46.85,3100.0,31.0601,31.08,31.0601,31.0667,3100.0
2009-09-21 12:45:00,46.81,46.81,46.78,46.78,600.0,31.0402,31.0402,31.0203,31.0203,600.0
2009-09-21 12:50:00,46.75,46.77,46.75,46.77,3500.0,31.0004,31.0137,31.0004,31.0137,3500.0
2009-09-21 12:55:00,46.75,46.75,46.74,46.75,500.0,31.0004,31.0004,30.9938,31.0004,500.0
2009-09-21 13:00:00,46.75,46.75,46.75,46.75,200.0,31.0004,31.0004,31.0004,31.0004,200.0
2009-09-21 13:05:00,46.74,46.74,46.71,46.71,1300.0,30.9938,30.9938,30.9739,30.9739,1300.0
2009-09-21 13:10:00,46.71,46.72,46.7,46.72,800.0,30.9739,30.9805,30.9673,30.9805,800.0
2009-09-21 13:15:00,46.72,46.72,46.72,46.72,200.0,30.9805,30.9805,30.9805,30.9805,200.0
2009-09-21 13:20:00,46.76,46.79,46.76,46.79,600.0,31.0071,31.027,31.0071,31.027,600.0
2009-09-21 13:25:00,46.78,46.79,46.77,46.79,1300.0,31.0203,31.027,31.0137,31.027,1300.0
2009-09-21 13:30:00,46.8,46.8,46.79,46.8,3200.0,31.0336,31.0336,31.027,31.0336,3200.0
2009-09-21 13:35:00,46.81,46.82,46.81,46.81,900.0,31.0402,31.0469,31.0402,31.0402,900.0
2009-09-21 13:40:00,46.81,46.82,46.8,46.82,5400.0,31.0402,31.0469,31.0336,31.0469,5400.0
2009-09-21 13:45:00,46.82,46.84,46.82,46.82,800.0,31.0469,31.0601,31.0469,31.0469,800.0
2009-09-21 13:50:00,46.82,46.83,46.8,46.81,1200.0,31.0469,31.0535,31.0336,31.0402,1200.0
2009-09-21 13:55:00,46.8,46.83,46.8,46.83,400.0,31.0336,31.0535,31.0336,31.0535,400.0
2009-09-21 14:00:00,46.82,46.85,46.82,46.85,700.0,31.0469,31.0667,31.0469,31.0667,700.0
2009-09-21 14:05:00,46.81,46.83,46.81,46.81,700.0,31.0402,31.0535,31.0402,31.0402,700.0
2009-09-21 14:10:00,46.8,46.8,46.76,46.76,1700.0,31.0336,31.0336,31.0071,31.0071,1700.0
2009-09-21 14:15:00,46.76,46.79,46.76,46.77,5200.0,31.0071,31.027,31.0071,31.0137,5200.0
2009-09-21 14:20:00,46.76,46.79,46.76,46.78,1200.0,31.0071,31.027,31.0071,31.0203,1200.0
2009-09-21 14:25:00,46.79,46.79,46.77,46.78,2000.0,31.027,31.027,31.0137,31.0203,2000.0
2009-09-21 14:30:00,46.78,46.82,46.78,46.82,800.0,31.0203,31.0469,31.0203,31.0469,800.0
2009-09-21 14:35:00,46.8,46.8,46.78,46.8,1000.0,31.0336,31.0336,31.0203,31.0336,1000.0
2009-09-21 14:40:00,46.8,46.8,46.78,46.78,1600.0,31.0336,31.0336,31.0203,31.0203,1600.0
2009-09-21 14:45:00,46.8,46.87,46.8,46.87,2300.0,31.0336,31.08,31.0336,31.08,2300.0
2009-09-21 14:50:00,46.87,46.89,46.85,46.89,1400.0,31.08,31.0933,31.0667,31.0933,1400.0
2009-09-21 14:55:00,46.86,46.86,46.82,46.83,3000.0,31.0734,31.0734,31.0469,31.0535,3000.0
2009-09-21 15:00:00,46.84,46.86,46.81,46.82,13000.0,31.0601,31.0734,31.0402,31.0469,13000.0
2009-09-21 15:05:00,46.85,46.86,46.84,46.84,4400.0,31.0667,31.0734,31.0601,31.0601,4400.0
2009-09-21 15:10:00,46.84,46.85,46.82,46.82,1400.0,31.0601,31.0667,31.0469,31.0469,1400.0
2009-09-21 15:15:00,46.83,46.94,46.8,46.94,9000.0,31.0535,31.1264,31.0336,31.1264,9000.0
2009-09-21 15:20:00,46.95,46.95,46.92,46.95,4000.0,31.1331,31.1331,31.1132,31.1331,4000.0
2009-09-21 15:25:00,46.93,46.94,46.92,46.92,1800.0,31.1198,31.1264,31.1132,31.1132,1800.0
2009-09-21 15:30:00,46.91,46.92,46.78,46.8,8000.0,31.1065,31.1132,31.0203,31.0336,8000.0
2009-09-21 15:35:00,46.77,46.83,46.77,46.82,2600.0,31.0137,31.0535,31.0137,31.0469,2600.0
2009-09-21 15:40:00,46.81,46.84,46.81,46.82,5100.0,31.0402,31.0601,31.0402,31.0469,5100.0
2009-09-21 15:45:00,46.83,46.83,46.76,46.76,8700.0,31.0535,31.0535,31.0071,31.0071,8700.0
2009-09-21 15:50:00,46.72,46.78,46.71,46.78,7200.0,30.9805,31.0203,30.9739,31.0203,7200.0
2009-09-21 15:55:00,46.78,46.86,46.78,46.82,15900.0,31.0203,31.0734,31.0203,31.0469,15900.0
2009-09-22 09:30:00,47.19,47.21,47.13,47.14,28900.0,31.2922,31.3055,31.2524,31.259,28900.0
2009-09-22 09:35:00,47.13,47.16,47.1,47.16,7800.0,31.2524,31.2723,31.2325,31.2723,7800.0
2009-09-22 09:40:00,47.17,47.2,47.13,47.13,9600.0,31.2789,31.2988,31.2524,31.2524,9600.0
2009-09-22 09:45:00,47.12,47.12,47.05,47.05,5800.0,31.2458,31.2458,31.1994,31.1994,5800.0
2009-09-22 09:50:00,47.09,47.12,47.07,47.12,2400.0,31.2259,31.2458,31.2126,31.2458,2400.0
2009-09-22 09:55:00,47.12,47.12,47.05,47.08,3400.0,31.2458,31.2458,31.1994,31.2193,3400.0
2009-09-22 10:00:00,47.03,47.07,47.0,47.03,10700.0,31.1861,31.2126,31.1662,31.1861,10700.0
2009-09-22 10:05:00,47.05,47.1,47.01,47.1,4600.0,31.1994,31.2325,31.1728,31.2325,4600.0
2009-09-22 10:10:00,47.15,47.18,47.15,47.18,3100.0,31.2657,31.2856,31.2657,31.2856,3100.0
2009-09-22 10:15:00,47.18,47.2,47.17,47.19,2000.0,31.2856,31.2988,31.2789,31.2922,2000.0
2009-09-22 10:20:00,47.17,47.18,47.15,47.16,1800.0,31.2789,31.2856,31.2657,31.2723,1800.0
2009-09-22 10:25:00,47.16,47.19,47.14,47.14,1900.0,31.2723,31.2922,31.259,31.259,1900.0
2009-09-22 10:30:00,47.11,47.12,47.03,47.05,2000.0,31.2392,31.2458,31.1861,31.1994,2000.0
2009-09-22 10:35:00,47.05,47.05,47.01,47.05,3400.0,31.1994,31.1994,31.1728,31.1994,3400.0
2009-09-22 10:40:00,47.07,47.13,47.07,47.13,2500.0,31.2126,31.2524,31.2126,31.2524,2500.0
2009-09-22 10:45:00,47.12,47.13,47.09,47.09,2000.0,31.2458,31.2524,31.2259,31.2259,2000.0
2009-09-22 10:50:00,47.09,47.12,47.09,47.12,2000.0,31.2259,31.2458,31.2259,31.2458,2000.0
2009-09-22 10:55:00,47.13,47.15,47.11,47.11,1700.0,31.2524,31.2657,31.2392,31.2392,1700.0
2009-09-22 11:00:00,47.12,47.16,47.12,47.15,1200.0,31.2458,31.2723,31.2458,31.2657,1200.0
2009-09-22 11:05:00,47.17,47.18,47.14,47.17,3100.0,31.2789,31.2856,31.259,31.2789,3100.0
2009-09-22 11:10:00,47.18,47.24,47.18,47.23,3200.0,31.2856,31.3254,31.2856,31.3187,3200.0
2009-09-22 11:15:00,47.24,47.24,47.2,47.24,6800.0,31.3254,31.3254,31.2988,31.3254,6800.0
2009-09-22 11:20:00,47.23,47.24,47.2,47.21,3700.0,31.3187,31.3254,31.2988,31.3055,3700.0
2009-09-22 11:25:00,47.2,47.21,47.2,47.2,1900.0,31.2988,31.3055,31.2988,31.2988,1900.0
2009-09-22 11:30:00,47.18,47.22,47.18,47.2,4000.0,31.2856,31.3121,31.2856,31.2988,4000.0
2009-09-22 11:35:00,47.2,47.2,47.12,47.16,5300.0,31.2988,31.2988,31.2458,31.2723,5300.0
2009-09-22 11:40:00,47.16,47.19,47.16,47.16,3500.0,31.2723,31.2922,31.2723,31.2723,3500.0
2009-09-22 11:45:00,47.18,47.22,47.18,47.19,1500.0,31.2856,31.3121,31.2856,31.2922,1500.0
2009-09-22 11:50:00,47.2,47.21,47.19,47.21,1800.0,31.2988,31.3055,31.2922,31.3055,1800.0
2009-09-22 11:55:00,47.21,47.23,47.21,47.23,1300.0,31.3055,31.3187,31.3055,31.3187,1300.0
2009-09-22 12:00:00,47.24,47.32,47.24,47.3,6200.0,31.3254,31.3784,31.3254,31.3651,6200.0
2009-09-22 12:05:00,47.3,47.33,47.3,47.31,5500.0,31.3651,31.385,31.3651,31.3718,5500.0
2009-09-22 12:10:00,47.33,47.35,47.33,47.34,4100.0,31.385,31.3983,31.385,31.3917,4100.0
2009-09-22 12:15:00,47.36,47.36,47.33,47.33,1500.0,31.4049,31.4049,31.385,31.385,1500.0
2009-09-22 12:20:00,47.33,47.36,47.31,47.33,4500.0,31.385,31.4049,31.3718,31.385,4500.0
2009-09-22 12:25:00,47.31,47.34,47.31,47.34,2300.0,31.3718,31.3917,31.3718,31.3917,2300.0
2009-09-22 12:30:00,47.34,47.35,47.34,47.34,1400.0,31.3917,31.3983,31.3917,31.3917,1400.0
2009-09-22 12:35:00,47.34,47.35,47.31,47.31,2900.0,31.3917,31.3983,31.3718,31.3718,2900.0
2009-09-22 12:40:00,47.3,47.31,47.3,47.31,1300.0,31.3651,31.3718,31.3651,31.3718,1300.0
2009-09-22 12:45:00,47.3,47.3,47.29,47.29,2400.0,31.3651,31.3651,31.3585,31.3585,2400.0
2009-09-22 12:50:00,47.3,47.3,47.29,47.29,3400.0,31.3651,31.3651,31.3585,31.3585,3400.0
2009-09-22 12:55:00,47.29,47.31,47.28,47.28,1600.0,31.3585,31.3718,31.3519,31.3519,1600.0
2009-09-22 13:00:00,47.29,47.34,47.29,47.32,1100.0,31.3585,31.3917,31.3585,31.3784,1100.0
2009-09-22 13:05:00,47.33,47.34,47.32,47.34,7000.0,31.385,31.3917,31.3784,31.3917,7000.0
2009-09-22 13:10:00,47.36,47.37,47.25,47.3,7200.0,31.4049,31.4116,31.332,31.3651,7200.0
2009-09-22 13:15:00,47.28,47.28,47.25,47.27,2800.0,31.3519,31.3519,31.332,31.3453,2800.0
2009-09-22 13:20:00,47.28,47.28,47.19,47.23,3200.0,31.3519,31.3519,31.2922,31.3187,3200.0
2009-09-22 13:25:00,47.25,47.25,47.24,47.25,1000.0,31.332,31.332,31.3254,31.332,1000.0
2009-09-22 13:30:00,47.25,47.27,47.23,47.25,8100.0,31.332,31.3453,31.3187,31.332,8100.0
2009-09-22 13:35:00,47.26,47.27,47.2,47.2,6600.0,31.3386,31.3453,31.2988,31.2988,6600.0
2009-09-22 13:40:00,47.21,47.22,47.19,47.22,1600.0,31.3055,31.3121,31.2922,31.3121,1600.0
2009-09-22 13:45:00,47.25,47.25,47.24,47.25,2400.0,31.332,31.332,31.3254,31.332,2400.0
2009-09-22 13:50:00,47.27,47.28,47.25,47.27,1800.0,31.3453,31.3519,31.332,31.3453,1800.0
2009-09-22 13:55:00,47.25,47.26,47.25,47.25,2200.0,31.332,31.3386,31.332,31.332,2200.0
2009-09-22 14:00:00,47.27,47.29,47.27,47.27,1700.0,31.3453,31.3585,31.3453,31.3453,1700.0
2009-09-22 14:05:00,47.28,47.29,47.27,47.29,2100.0,31.3519,31.3585,31.3453,31.3585,2100.0
2009-09-22 14:10:00,47.29,47.29,47.26,47.27,1700.0,31.3585,31.3585,31.3386,31.3453,1700.0
2009-09-22 14:15:00,47.28,47.28,47.26,47.26,7500.0,31.3519,31.3519,31.3386,31.3386,7500.0
2009-09-22 14:20:00,47.26,47.28,47.24,47.25,7200.0,31.3386,31.3519,31.3254,31.332,7200.0
2009-09-22 14:25:00,47.27,47.28,47.24,47.27,2900.0,31.3453,31.3519,31.3254,31.3453,2900.0
2009-09-22 14:30:00,47.28,47.28,47.24,47.24,1200.0,31.3519,31.3519,31.3254,31.3254,1200.0
2009-09-22 14:35:00,47.24,47.24,47.22,47.22,1600.0,31.3254,31.3254,31.3121,31.3121,1600.0
2009-09-22 14:40:00,47.26,47.29,47.26,47.29,2500.0,31.3386,31.3585,31.3386,31.3585,2500.0
2009-09-22 14:45:00,47.27,47.28,47.25,47.27,14600.0,31.3453,31.3519,31.332,31.3453,14600.0
2009-09-22 14:50:00,47.27,47.29,47.26,47.27,12800.0,31.3453,31.3585,31.3386,31.3453,12800.0
2009-09-22 14:55:00,47.28,47.32,47.28,47.31,2400.0,31.3519,31.3784,31.3519,31.3718,2400.0
2009-09-22 15:00:00,47.28,47.28,47.26,47.26,500.0,31.3519,31.3519,31.3386,31.3386,500.0
2009-09-22 15:05:00,47.26,47.27,47.25,47.27,9300.0,31.3386,31.3453,31.332,31.3453,9300.0
2009-09-22 15:10:00,47.25,47.25,47.21,47.22,1800.0,31.332,31.332,31.3055,31.3121,1800.0
2009-09-22 15:15:00,47.22,47.26,47.2,47.25,3300.0,31.3121,31.3386,31.2988,31.332,3300.0
2009-09-22 15:20:00,47.24,47.27,47.23,47.27,6100.0,31.3254,31.3453,31.3187,31.3453,6100.0
2009-09-22 15:25:00,47.29,47.29,47.27,47.28,1200.0,31.3585,31.3585,31.3453,31.3519,1200.0
2009-09-22 15:30:00,47.29,47.29,47.26,47.26,3700.0,31.3585,31.3585,31.3386,31.3386,3700.0
2009-09-22 15:35:00,47.26,47.28,47.26,47.28,5100.0,31.3386,31.3519,31.3386,31.3519,5100.0
2009-09-22 15:40:00,47.29,47.33,47.27,47.27,5600.0,31.3585,31.385,31.3453,31.3453,5600.0
2009-09-22 15:45:00,47.24,47.28,47.24,47.28,5700.0,31.3254,31.3519,31.3254,31.3519,5700.0
2009-09-22 15:50:00,47.29,47.29,47.2,47.21,22700.0,31.3585,31.3585,31.2988,31.3055,22700.0
2009-09-22 15:55:00,47.22,47.26,47.22,47.23,74800.0,31.3121,31.3386,31.3121,31.3187,74800.0
2009-09-23 09:30:00,47.39,47.39,47.29,47.3,11200.0,31.4248,31.4248,31.3585,31.3651,11200.0
2009-09-23 09:35:00,47.28,47.37,47.27,47.36,3400.0,31.3519,31.4116,31.3453,31.4049,3400.0
2009-09-23 09:40:00,47.34,47.35,47.3,47.33,4100.0,31.3917,31.3983,31.3651,31.385,4100.0
2009-09-23 09:45:00,47.32,47.32,47.25,47.31,1900.0,31.3784,31.3784,31.332,31.3718,1900.0
2009-09-23 09:50:00,47.31,47.31,47.26,47.27,5200.0,31.3718,31.3718,31.3386,31.3453,5200.0
2009-09-23 09:55:00,47.26,47.26,47.18,47.18,2000.0,31.3386,31.3386,31.2856,31.2856,2000.0
2009-09-23 10:00:00,47.19,47.22,47.19,47.22,4200.0,31.2922,31.3121,31.2922,31.3121,4200.0
2009-09-23 10:05:00,47.22,47.24,47.22,47.23,4000.0,31.3121,31.3254,31.3121,31.3187,4000.0
2009-09-23 10:10:00,47.21,47.21,47.21,47.21,1000.0,31.3055,31.3055,31.3055,31.3055,1000.0
2009-09-23 10:15:00,47.23,47.23,47.22,47.22,200.0,31.3187,31.3187,31.3121,31.3121,200.0
2009-09-23 10:20:00,47.24,47.25,47.24,47.25,1400.0,31.3254,31.332,31.3254,31.332,1400.0
2009-09-23 10:25:00,47.25,47.26,47.22,47.24,11400.0,31.332,31.3386,31.3121,31.3254,11400.0
2009-09-23 10:30:00,47.24,47.24,47.15,47.19,24200.0,31.3254,31.3254,31.2657,31.2922,24200.0
2009-09-23 10:35:00,47.2,47.2,47.05,47.05,5300.0,31.2988,31.2988,31.1994,31.1994,5300.0
2009-09-23 10:40:00,47.06,47.06,46.99,47.04,800.0,31.206,31.206,31.1596,31.1927,800.0
2009-09-23 10:45:00,47.06,47.06,47.01,47.05,34700.0,31.206,31.206,31.1728,31.1994,34700.0
2009-09-23 10:50:00,47.07,47.08,47.03,47.08,4000.0,31.2126,31.2193,31.1861,31.2193,4000.0
2009-09-23 10:55:00,47.1,47.13,47.1,47.13,800.0,31.2325,31.2524,31.2325,31.2524,800.0
2009-09-23 11:00:00,47.12,47.12,47.08,47.1,1900.0,31.2458,31.2458,31.2193,31.2325,1900.0
2009-09-23 11:05:00,47.08,47.09,47.07,47.08,3900.0,31.2193,31.2259,31.2126,31.2193,3900.0
2009-09-23 11:10:00,47.07,47.07,47.05,47.05,300.0,31.2126,31.2126,31.1994,31.1994,300.0
2009-09-23 11:15:00,47.04,47.05,47.03,47.05,3100.0,31.1927,31.1994,31.1861,31.1994,3100.0
2009-09-23 11:20:00,47.08,47.1,47.08,47.1,1800.0,31.2193,31.2325,31.2193,31.2325,1800.0
2009-09-23 11:25:00,47.12,47.14,47.12,47.14,1000.0,31.2458,31.259,31.2458,31.259,1000.0
2009-09-23 11:30:00,47.15,47.17,47.13,47.16,2000.0,31.2657,31.2789,31.2524,31.2723,2000.0
2009-09-23 11:35:00,47.15,47.16,47.14,47.15,2400.0,31.2657,31.2723,31.259,31.2657,2400.0
2009-09-23 11:40:00,47.14,47.18,47.11,47.17,8000.0,31.259,31.2856,31.2392,31.2789,8000.0
2009-09-23 11:45:00,47.19,47.19,47.16,47.17,17600.0,31.2922,31.2922,31.2723,31.2789,17600.0
2009-09-23 11:50:00,47.14,47.15,47.13,47.15,3500.0,31.259,31.2657,31.2524,31.2657,3500.0
2009-09-23 11:55:00,47.17,47.2,47.17,47.19,9100.0,31.2789,31.2988,31.2789,31.2922,9100.0
2009-09-23 12:00:00,47.22,47.27,47.22,47.27,5700.0,31.3121,31.3453,31.3121,31.3453,5700.0
2009-09-23 12:05:00,47.25,47.26,47.25,47.26,200.0,31.332,31.3386,31.332,31.3386,200.0
2009-09-23 12:10:00,47.26,47.26,47.21,47.22,8700.0,31.3386,31.3386,31.3055,31.3121,8700.0
2009-09-23 12:15:00,47.23,47.25,47.23,47.24,1600.0,31.3187,31.332,31.3187,31.3254,1600.0
2009-09-23 12:20:00,47.24,47.27,47.24,47.25,1500.0,31.3254,31.3453,31.3254,31.332,1500.0
2009-09-23 12:25:00,47.23,47.26,47.23,47.26,300.0,31.3187,31.3386,31.3187,31.3386,300.0
2009-09-23 12:30:00,47.27,47.3,47.26,47.27,5800.0,31.3453,31.3651,31.3386,31.3453,5800.0
2009-09-23 12:35:00,47.26,47.26,47.25,47.25,400.0,31.3386,31.3386,31.332,31.332,400.0
2009-09-23 12:40:00,47.25,47.25,47.25,47.25,0.0,31.332,31.332,31.332,31.332,0.0
2009-09-23 12:45:00,47.3,47.3,47.3,47.3,1500.0,31.3651,31.3651,31.3651,31.3651,1500.0
2009-09-23 12:50:00,47.3,47.3,47.28,47.3,500.0,31.3651,31.3651,31.3519,31.3651,500.0
2009-09-23 12:55:00,47.31,47.32,47.31,47.32,3900.0,31.3718,31.3784,31.3718,31.3784,3900.0
2009-09-23 13:00:00,47.32,47.33,47.29,47.33,6400.0,31.3784,31.385,31.3585,31.385,6400.0
2009-09-23 13:05:00,47.3,47.3,47.29,47.29,1700.0,31.3651,31.3651,31.3585,31.3585,1700.0
2009-09-23 13:10:00,47.3,47.31,47.3,47.31,300.0,31.3651,31.3718,31.3651,31.3718,300.0
2009-09-23 13:15:00,47.31,47.37,47.3,47.37,4100.0,31.3718,31.4116,31.3651,31.4116,4100.0
2009-09-23 13:20:00,47.31,47.33,47.31,47.33,200.0,31.3718,31.385,31.3718,31.385,200.0
2009-09-23 13:25:00,47.29,47.29,47.26,47.26,6800.0,31.3585,31.3585,31.3386,31.3386,6800.0
2009-09-23 13:30:00,47.28,47.29,47.27,47.27,4100.0,31.3519,31.3585,31.3453,31.3453,4100.0
2009-09-23 13:35:00,47.28,47.29,47.27,47.28,1800.0,31.3519,31.3585,31.3453,31.3519,1800.0
2009-09-23 13:40:00,47.27,47.29,47.27,47.29,1100.0,31.3453,31.3585,31.3453,31.3585,1100.0
2009-09-23 13:45:00,47.31,47.31,47.29,47.3,1300.0,31.3718,31.3718,31.3585,31.3651,1300.0
2009-09-23 13:50:00,47.32,47.32,47.3,47.3,400.0,31.3784,31.3784,31.3651,31.3651,400.0
2009-09-23 13:55:00,47.3,47.34,47.3,47.34,500.0,31.3651,31.3917,31.3651,31.3917,500.0
2009-09-23 14:00:00,47.33,47.33,47.31,47.31,700.0,31.385,31.385,31.3718,31.3718,700.0
2009-09-23 14:05:00,47.32,47.32,47.32,47.32,500.0,31.3784,31.3784,31.3784,31.3784,500.0
2009-09-23 14:10:00,47.29,47.33,47.25,47.32,2000.0,31.3585,31.385,31.332,31.3784,2000.0
2009-09-23 14:15:00,47.36,47.48,47.35,47.43,6900.0,31.4049,31.4845,31.3983,31.4514,6900.0
2009-09-23 14:20:00,47.49,47.52,47.42,47.42,3600.0,31.4911,31.511,31.4447,31.4447,3600.0
2009-09-23 14:25:00,47.41,47.46,47.41,47.46,1300.0,31.4381,31.4712,31.4381,31.4712,1300.0
2009-09-23 14:30:00,47.49,47.58,47.49,47.58,5900.0,31.4911,31.5508,31.4911,31.5508,5900.0
2009-09-23 14:35:00,47.62,47.65,47.55,47.55,18900.0,31.5773,31.5972,31.5309,31.5309,18900.0
2009-09-23 14:40:00,47.54,47.56,47.5,47.5,4200.0,31.5243,31.5376,31.4978,31.4978,4200.0
2009-09-23 14:45:00,47.49,47.5,47.46,47.5,4000.0,31.4911,31.4978,31.4712,31.4978,4000.0
2009-09-23 14:50:00,47.5,47.52,47.48,47.52,1500.0,31.4978,31.511,31.4845,31.511,1500.0
2009-09-23 14:55:00,47.52,47.52,47.31,47.34,4400.0,31.511,31.511,31.3718,31.3917,4400.0
2009-09-23 15:00:00,47.35,47.4,47.35,47.4,1800.0,31.3983,31.4315,31.3983,31.4315,1800.0
2009-09-23 15:05:00,47.39,47.48,47.39,47.45,2600.0,31.4248,31.4845,31.4248,31.4646,2600.0
2009-09-23 15:10:00,47.41,47.41,47.3,47.32,4800.0,31.4381,31.4381,31.3651,31.3784,4800.0
2009-09-23 15:15:00,47.28,47.32,47.23,47.3,4400.0,31.3519,31.3784,31.3187,31.3651,4400.0
2009-09-23 15:20:00,47.28,47.29,47.17,47.24,10200.0,31.3519,31.3585,31.2789,31.3254,10200.0
2009-09-23 15:25:00,47.22,47.24,47.13,47.13,4300.0,31.3121,31.3254,31.2524,31.2524,4300.0
2009-09-23 15:30:00,47.16,47.16,47.02,47.02,5300.0,31.2723,31.2723,31.1795,31.1795,5300.0
2009-09-23 15:35:00,47.04,47.1,47.0,47.02,1800.0,31.1927,31.2325,31.1662,31.1795,1800.0
2009-09-23 15:40:00,47.09,47.11,47.05,47.05,2300.0,31.2259,31.2392,31.1994,31.1994,2300.0
2009-09-23 15:45:00,47.02,47.04,46.9,46.94,4900.0,31.1795,31.1927,31.0999,31.1264,4900.0
2009-09-23 15:50:00,46.96,46.96,46.73,46.8,10200.0,31.1397,31.1397,30.9872,31.0336,10200.0
2009-09-23 15:55:00,46.81,46.83,46.66,46.66,3400.0,31.0402,31.0535,30.9408,30.9408,3400.0
2009-09-24 09:30:00,46.62,46.64,46.53,46.62,24200.0,31.1166,31.1299,31.0565,31.1166,24200.0
2009-09-24 09:35:00,46.62,46.62,46.52,46.52,4500.0,31.1166,31.1166,31.0498,31.0498,4500.0
2009-09-24 09:40:00,46.53,46.57,46.46,46.46,6300.0,31.0565,31.0832,31.0098,31.0098,6300.0
2009-09-24 09:45:00,46.42,46.55,46.4,46.54,8100.0,30.9831,31.0698,30.9697,31.0632,8100.0
2009-09-24 09:50:00,46.55,46.56,46.44,46.45,5300.0,31.0698,31.0765,30.9964,31.0031,5300.0
2009-09-24 09:55:00,46.46,46.57,46.45,46.53,6100.0,31.0098,31.0832,31.0031,31.0565,6100.0
2009-09-24 10:00:00,46.53,46.53,46.24,46.31,15800.0,31.0565,31.0565,30.8629,30.9096,15800.0
2009-09-24 10:05:00,46.31,46.32,46.08,46.13,11500.0,30.9096,30.9163,30.7561,30.7895,11500.0
2009-09-24 10:10:00,46.16,46.16,46.0,46.0,2800.0,30.8095,30.8095,30.7027,30.7027,2800.0
2009-09-24 10:15:00,46.0,46.0,45.94,46.0,2800.0,30.7027,30.7027,30.6627,30.7027,2800.0
2009-09-24 10:20:00,45.96,46.06,45.91,46.06,5000.0,30.676,30.7428,30.6427,30.7428,5000.0
2009-09-24 10:25:00,46.06,46.06,46.02,46.04,2600.0,30.7428,30.7428,30.7161,30.7294,2600.0
2009-09-24 10:30:00,46.02,46.02,45.92,45.98,5800.0,30.7161,30.7161,30.6493,30.6894,5800.0
2009-09-24 10:35:00,45.98,45.99,45.85,45.85,3400.0,30.6894,30.6961,30.6026,30.6026,3400.0
2009-09-24 10:40:00,45.84,45.84,45.77,45.79,8000.0,30.5959,30.5959,30.5492,30.5626,8000.0
2009-09-24 10:45:00,45.8,45.89,45.8,45.85,5400.0,30.5692,30.6293,30.5692,30.6026,5400.0
2009-09-24 10:50:00,45.86,45.94,45.86,45.94,2200.0,30.6093,30.6627,30.6093,30.6627,2200.0
2009-09-24 10:55:00,45.93,46.0,45.93,46.0,3300.0,30.656,30.7027,30.656,30.7027,3300.0
2009-09-24 11:00:00,45.94,45.97,45.93,45.93,5300.0,30.6627,30.6827,30.656,30.656,5300.0
2009-09-24 11:05:00,45.93,45.97,45.92,45.93,1700.0,30.656,30.6827,30.6493,30.656,1700.0
2009-09-24 11:10:00,45.97,46.03,45.96,46.01,3300.0,30.6827,30.7228,30.676,30.7094,3300.0
2009-09-24 11:15:00,46.0,46.01,45.95,45.97,2500.0,30.7027,30.7094,30.6694,30.6827,2500.0
2009-09-24 11:20:00,45.95,45.95,45.89,45.89,800.0,30.6694,30.6694,30.6293,30.6293,800.0
2009-09-24 11:25:00,45.89,45.92,45.89,45.92,700.0,30.6293,30.6493,30.6293,30.6493,700.0
2009-09-24 11:30:00,45.96,45.96,45.91,45.91,600.0,30.676,30.676,30.6427,30.6427,600.0
2009-09-24 11:35:00,45.88,45.9,45.88,45.9,6000.0,30.6226,30.636,30.6226,30.636,6000.0
2009-09-24 11:40:00,45.87,45.91,45.87,45.91,1000.0,30.616,30.6427,30.616,30.6427,1000.0
2009-09-24 11:45:00,45.91,45.97,45.91,45.92,3200.0,30.6427,30.6827,30.6427,30.6493,3200.0
2009-09-24 11:50:00,45.9,45.9,45.8,45.82,2800.0,30.636,30.636,30.5692,30.5826,2800.0
2009-09-24 11:55:00,45.83,45.85,45.81,45.85,1800.0,30.5893,30.6026,30.5759,30.6026,1800.0
2009-09-24 12:00:00,45.88,45.88,45.86,45.86,300.0,30.6226,30.6226,30.6093,30.6093,300.0
2009-09-24 12:05:00,45.91,45.91,45.85,45.88,4100.0,30.6427,30.6427,30.6026,30.6226,4100.0
2009-09-24 12:10:00,45.89,45.89,45.86,45.88,1800.0,30.6293,30.6293,30.6093,30.6226,1800.0
2009-09-24 12:15:00,45.88,45.89,45.87,45.88,1300.0,30.6226,30.6293,30.616,30.6226,1300.0
2009-09-24 12:20:00,45.89,45.91,45.86,45.86,2000.0,30.6293,30.6427,30.6093,30.6093,2000.0
2009-09-24 12:25:00,45.81,45.84,45.81,45.84,500.0,30.5759,30.5959,30.5759,30.5959,500.0
2009-09-24 12:30:00,45.87,45.88,45.83,45.83,1300.0,30.616,30.6226,30.5893,30.5893,1300.0
2009-09-24 12:35:00,45.79,45.84,45.79,45.83,15900.0,30.5626,30.5959,30.5626,30.5893,15900.0
2009-09-24 12:40:00,45.84,45.86,45.84,45.85,1500.0,30.5959,30.6093,30.5959,30.6026,1500.0
2009-09-24 12:45:00,45.85,45.85,45.81,45.81,2500.0,30.6026,30.6026,30.5759,30.5759,2500.0
2009-09-24 12:50:00,45.84,45.87,45.84,45.84,4600.0,30.5959,30.616,30.5959,30.5959,4600.0
2009-09-24 12:55:00,45.84,45.84,45.75,45.77,2000.0,30.5959,30.5959,30.5359,30.5492,2000.0
2009-09-24 13:00:00,45.79,45.84,45.79,45.82,2000.0,30.5626,30.5959,30.5626,30.5826,2000.0
2009-09-24 13:05:00,45.83,45.88,45.82,45.88,1600.0,30.5893,30.6226,30.5826,30.6226,1600.0
2009-09-24 13:10:00,45.87,45.91,45.87,45.89,1100.0,30.616,30.6427,30.616,30.6293,1100.0
2009-09-24 13:15:00,45.85,45.85,45.8,45.8,1500.0,30.6026,30.6026,30.5692,30.5692,1500.0
2009-09-24 13:20:00,45.81,45.82,45.8,45.82,500.0,30.5759,30.5826,30.5692,30.5826,500.0
2009-09-24 13:25:00,45.79,45.84,45.79,45.8,11400.0,30.5626,30.5959,30.5626,30.5692,11400.0
2009-09-24 13:30:00,45.82,45.83,45.79,45.82,10900.0,30.5826,30.5893,30.5626,30.5826,10900.0
2009-09-24 13:35:00,45.85,45.86,45.77,45.78,5700.0,30.6026,30.6093,30.5492,30.5559,5700.0
2009-09-24 13:40:00,45.79,45.8,45.66,45.69,7800.0,30.5626,30.5692,30.4758,30.4958,7800.0
2009-09-24 13:45:00,45.7,45.78,45.7,45.76,5200.0,30.5025,30.5559,30.5025,30.5425,5200.0
2009-09-24 13:50:00,45.75,45.75,45.71,45.71,4700.0,30.5359,30.5359,30.5092,30.5092,4700.0
2009-09-24 13:55:00,45.7,45.75,45.69,45.73,7800.0,30.5025,30.5359,30.4958,30.5225,7800.0
2009-09-24 14:00:00,45.73,45.77,45.7,45.77,4200.0,30.5225,30.5492,30.5025,30.5492,4200.0
2009-09-24 14:05:00,45.72,45.73,45.69,45.7,20400.0,30.5158,30.5225,30.4958,30.5025,20400.0
2009-09-24 14:10:00,45.7,45.72,45.65,45.68,11100.0,30.5025,30.5158,30.4691,30.4891,11100.0
2009-09-24 14:15:00,45.68,45.72,45.66,45.72,7400.0,30.4891,30.5158,30.4758,30.5158,7400.0
2009-09-24 14:20:00,45.7,45.73,45.63,45.64,9000.0,30.5025,30.5225,30.4558,30.4624,9000.0
2009-09-24 14:25:00,45.63,45.7,45.63,45.7,1600.0,30.4558,30.5025,30.4558,30.5025,1600.0
2009-09-24 14:30:00,45.71,45.75,45.71,45.74,2900.0,30.5092,30.5359,30.5092,30.5292,2900.0
2009-09-24 14:35:00,45.74,45.8,45.74,45.8,3700.0,30.5292,30.5692,30.5292,30.5692,3700.0
2009-09-24 14:40:00,45.79,45.79,45.74,45.74,1400.0,30.5626,30.5626,30.5292,30.5292,1400.0
2009-09-24 14:45:00,45.74,45.75,45.7,45.72,8700.0,30.5292,30.5359,30.5025,30.5158,8700.0
2009-09-24 14:50:00,45.74,45.78,45.73,45.78,4500.0,30.5292,30.5559,30.5225,30.5559,4500.0
2009-09-24 14:55:00,45.78,45.87,45.78,45.87,4400.0,30.5559,30.616,30.5559,30.616,4400.0
2009-09-24 15:00:00,45.86,45.89,45.83,45.83,2400.0,30.6093,30.6293,30.5893,30.5893,2400.0
2009-09-24 15:05:00,45.86,45.86,45.81,45.82,3000.0,30.6093,30.6093,30.5759,30.5826,3000.0
2009-09-24 15:10:00,45.84,45.98,45.81,45.95,4300.0,30.5959,30.6894,30.5759,30.6694,4300.0
2009-09-24 15:15:00,45.95,45.96,45.9,45.9,6200.0,30.6694,30.676,30.636,30.636,6200.0
2009-09-24 15:20:00,45.89,45.97,45.88,45.92,25100.0,30.6293,30.6827,30.6226,30.6493,25100.0
2009-09-24 15:25:00,45.89,45.92,45.89,45.89,3600.0,30.6293,30.6493,30.6293,30.6293,3600.0
2009-09-24 15:30:00,45.89,45.95,45.85,45.88,6800.0,30.6293,30.6694,30.6026,30.6226,6800.0
2009-09-24 15:35:00,45.86,45.89,45.81,45.81,4200.0,30.6093,30.6293,30.5759,30.5759,4200.0
2009-09-24 15:40:00,45.82,45.85,45.81,45.84,5100.0,30.5826,30.6026,30.5759,30.5959,5100.0
2009-09-24 15:45:00,45.9,45.92,45.86,45.86,6400.0,30.636,30.6493,30.6093,30.6093,6400.0
2009-09-24 15:50:00,45.89,45.96,45.87,45.88,7800.0,30.6293,30.676,30.616,30.6226,7800.0
2009-09-24 15:55:00,45.88,45.88,45.83,45.84,12000.0,30.6226,30.6226,30.5893,30.5959,12000.0
2009-09-25 09:30:00,45.77,45.77,45.62,45.65,7100.0,30.5492,30.5492,30.4491,30.4691,7100.0
2009-09-25 09:35:00,45.63,45.68,45.61,45.67,6400.0,30.4558,30.4891,30.4424,30.4825,6400.0
2009-09-25 09:40:00,45.64,45.82,45.62,45.82,3400.0,30.4624,30.5826,30.4491,30.5826,3400.0
2009-09-25 09:45:00,45.81,45.88,45.81,45.85,1600.0,30.5759,30.6226,30.5759,30.6026,1600.0
2009-09-25 09:50:00,45.81,45.81,45.72,45.74,4400.0,30.5759,30.5759,30.5158,30.5292,4400.0
2009-09-25 09:55:00,45.8,45.93,45.76,45.8,9600.0,30.5692,30.656,30.5425,30.5692,9600.0
2009-09-25 10:00:00,45.8,45.86,45.68,45.84,6700.0,30.5692,30.6093,30.4891,30.5959,6700.0
2009-09-25 10:05:00,45.83,45.94,45.8,45.94,2400.0,30.5893,30.6627,30.5692,30.6627,2400.0
2009-09-25 10:10:00,45.92,45.97,45.88,45.88,4500.0,30.6493,30.6827,30.6226,30.6226,4500.0
2009-09-25 10:15:00,45.9,45.93,45.89,45.91,2400.0,30.636,30.656,30.6293,30.6427,2400.0
2009-09-25 10:20:00,45.88,45.96,45.85,45.85,4200.0,30.6226,30.676,30.6026,30.6026,4200.0
2009-09-25 10:25:00,45.86,45.88,45.84,45.86,3900.0,30.6093,30.6226,30.5959,30.6093,3900.0
2009-09-25 10:30:00,45.9,45.9,45.87,45.88,1900.0,30.636,30.636,30.616,30.6226,1900.0
2009-09-25 10:35:00,45.86,45.87,45.73,45.73,3700.0,30.6093,30.616,30.5225,30.5225,3700.0
2009-09-25 10:40:00,45.75,45.79,45.74,45.78,2400.0,30.5359,30.5626,30.5292,30.5559,2400.0
2009-09-25 10:45:00,45.78,45.83,45.75,45.76,2700.0,30.5559,30.5893,30.5359,30.5425,2700.0
2009-09-25 10:50:00,45.78,45.8,45.75,45.75,1900.0,30.5559,30.5692,30.5359,30.5359,1900.0
2009-09-25 10:55:00,45.77,45.79,45.74,45.75,4800.0,30.5492,30.5626,30.5292,30.5359,4800.0
2009-09-25 11:00:00,45.77,45.79,45.73,45.75,1400.0,30.5492,30.5626,30.5225,30.5359,1400.0
2009-09-25 11:05:00,45.82,45.82,45.79,45.79,700.0,30.5826,30.5826,30.5626,30.5626,700.0
2009-09-25 11:10:00,45.74,45.74,45.71,45.71,400.0,30.5292,30.5292,30.5092,30.5092,400.0
2009-09-25 11:15:00,45.7,45.72,45.7,45.71,1700.0,30.5025,30.5158,30.5025,30.5092,1700.0
2009-09-25 11:20:00,45.74,45.74,45.73,45.74,300.0,30.5292,30.5292,30.5225,30.5292,300.0
2009-09-25 11:25:00,45.73,45.75,45.7,45.74,1000.0,30.5225,30.5359,30.5025,30.5292,1000.0
2009-09-25 11:30:00,45.74,45.74,45.72,45.72,800.0,30.5292,30.5292,30.5158,30.5158,800.0
2009-09-25 11:35:00,45.71,45.72,45.67,45.72,1000.0,30.5092,30.5158,30.4825,30.5158,1000.0
2009-09-25 11:40:00,45.72,45.76,45.72,45.76,3300.0,30.5158,30.5425,30.5158,30.5425,3300.0
2009-09-25 11:45:00,45.75,45.75,45.7,45.7,3400.0,30.5359,30.5359,30.5025,30.5025,3400.0
2009-09-25 11:50:00,45.7,45.71,45.67,45.67,1200.0,30.5025,30.5092,30.4825,30.4825,1200.0
2009-09-25 11:55:00,45.64,45.64,45.59,45.63,400.0,30.4624,30.4624,30.4291,30.4558,400.0
2009-09-25 12:00:00,45.61,45.63,45.57,45.62,1900.0,30.4424,30.4558,30.4157,30.4491,1900.0
2009-09-25 12:05:00,45.63,45.64,45.63,45.64,1100.0,30.4558,30.4624,30.4558,30.4624,1100.0
2009-09-25 12:10:00,45.64,45.66,45.61,45.61,4200.0,30.4624,30.4758,30.4424,30.4424,4200.0
2009-09-25 12:15:00,45.6,45.6,45.46,45.5,6200.0,30.4358,30.4358,30.3423,30.369,6200.0
2009-09-25 12:20:00,45.47,45.47,45.43,45.46,16000.0,30.349,30.349,30.3223,30.3423,16000.0
2009-09-25 12:25:00,45.47,45.5,45.45,45.48,26500.0,30.349,30.369,30.3356,30.3557,26500.0
2009-09-25 12:30:00,45.48,45.51,45.48,45.49,20400.0,30.3557,30.3757,30.3557,30.3623,20400.0
2009-09-25 12:35:00,45.46,45.52,45.46,45.51,35900.0,30.3423,30.3824,30.3423,30.3757,35900.0
2009-09-25 12:40:00,45.47,45.49,45.44,45.48,6500.0,30.349,30.3623,30.329,30.3557,6500.0
2009-09-25 12:45:00,45.48,45.49,45.47,45.49,1700.0,30.3557,30.3623,30.349,30.3623,1700.0
2009-09-25 12:50:00,45.47,45.51,45.47,45.49,1000.0,30.349,30.3757,30.349,30.3623,1000.0
2009-09-25 12:55:00,45.49,45.51,45.46,45.47,4400.0,30.3623,30.3757,30.3423,30.349,4400.0
2009-09-25 13:00:00,45.45,45.48,45.44,45.46,2100.0,30.3356,30.3557,30.329,30.3423,2100.0
2009-09-25 13:05:00,45.47,45.47,45.46,45.47,1100.0,30.349,30.349,30.3423,30.349,1100.0
2009-09-25 13:10:00,45.42,45.47,45.41,45.45,1000.0,30.3156,30.349,30.3089,30.3356,1000.0
2009-09-25 13:15:00,45.46,45.46,45.44,45.44,900.0,30.3423,30.3423,30.329,30.329,900.0
2009-09-25 13:20:00,45.44,45.44,45.41,45.41,600.0,30.329,30.329,30.3089,30.3089,600.0
2009-09-25 13:25:00,45.41,45.53,45.41,45.53,3300.0,30.3089,30.389,30.3089,30.389,3300.0
2009-09-25 13:30:00,45.52,45.53,45.51,45.51,9700.0,30.3824,30.389,30.3757,30.3757,9700.0
2009-09-25 13:35:00,45.5,45.51,45.5,45.5,300.0,30.369,30.3757,30.369,30.369,300.0
2009-09-25 13:40:00,45.51,45.52,45.51,45.52,900.0,30.3757,30.3824,30.3757,30.3824,900.0
2009-09-25 13:45:00,45.55,45.55,45.53,45.54,1600.0,30.4024,30.4024,30.389,30.3957,1600.0
2009-09-25 13:50:00,45.54,45.58,45.52,45.58,11700.0,30.3957,30.4224,30.3824,30.4224,11700.0
2009-09-25 13:55:00,45.55,45.66,45.55,45.66,6000.0,30.4024,30.4758,30.4024,30.4758,6000.0
2009-09-25 14:00:00,45.66,45.72,45.63,45.66,11100.0,30.4758,30.5158,30.4558,30.4758,11100.0
2009-09-25 14:05:00,45.66,45.7,45.66,45.69,1900.0,30.4758,30.5025,30.4758,30.4958,1900.0
2009-09-25 14:10:00,45.68,45.71,45.68,45.69,900.0,30.4891,30.5092,30.4891,30.4958,900.0
2009-09-25 14:15:00,45.7,45.7,45.64,45.64,1900.0,30.5025,30.5025,30.4624,30.4624,1900.0
2009-09-25 14:20:00,45.64,45.68,45.64,45.67,1100.0,30.4624,30.4891,30.4624,30.4825,1100.0
2009-09-25 14:25:00,45.64,45.65,45.64,45.65,1200.0,30.4624,30.4691,30.4624,30.4691,1200.0
2009-09-25 14:30:00,45.63,45.65,45.6,45.62,1000.0,30.4558,30.4691,30.4358,30.4491,1000.0
2009-09-25 14:35:00,45.64,45.68,45.61,45.68,6500.0,30.4624,30.4891,30.4424,30.4891,6500.0
2009-09-25 14:40:00,45.67,45.68,45.66,45.66,1500.0,30.4825,30.4891,30.4758,30.4758,1500.0
2009-09-25 14:45:00,45.67,45.7,45.66,45.66,3900.0,30.4825,30.5025,30.4758,30.4758,3900.0
2009-09-25 14:50:00,45.65,45.74,45.65,45.74,1400.0,30.4691,30.5292,30.4691,30.5292,1400.0
2009-09-25 14:55:00,45.75,45.79,45.74,45.78,5600.0,30.5359,30.5626,30.5292,30.5559,5600.0
2009-09-25 15:00:00,45.74,45.75,45.72,45.74,4200.0,30.5292,30.5359,30.5158,30.5292,4200.0
2009-09-25 15:05:00,45.74,45.76,45.73,45.73,1100.0,30.5292,30.5425,30.5225,30.5225,1100.0
2009-09-25 15:10:00,45.72,45.72,45.69,45.7,2800.0,30.5158,30.5158,30.4958,30.5025,2800.0
2009-09-25 15:15:00,45.69,45.71,45.68,45.69,3500.0,30.4958,30.5092,30.4891,30.4958,3500.0
2009-09-25 15:20:00,45.71,45.76,45.7,45.7,9800.0,30.5092,30.5425,30.5025,30.5025,9800.0
2009-09-25 15:25:00,45.7,45.75,45.7,45.73,2200.0,30.5025,30.5359,30.5025,30.5225,2200.0
2009-09-25 15:30:00,45.71,45.76,45.71,45.73,1900.0,30.5092,30.5425,30.5092,30.5225,1900.0
2009-09-25 15:35:00,45.73,45.73,45.63,45.63,5300.0,30.5225,30.5225,30.4558,30.4558,5300.0
2009-09-25 15:40:00,45.63,45.63,45.55,45.59,4300.0,30.4558,30.4558,30.4024,30.4291,4300.0
2009-09-25 15:45:00,45.57,45.62,45.54,45.61,15000.0,30.4157,30.4491,30.3957,30.4424,15000.0
2009-09-25 15:50:00,45.63,45.67,45.63,45.63,5100.0,30.4558,30.4825,30.4558,30.4558,5100.0
2009-09-25 15:55:00,45.62,45.62,45.55,45.59,24000.0,30.4491,30.4491,30.4024,30.4291,24000.0
2009-09-28 09:30:00,45.69,45.76,45.69,45.75,8300.0,30.4958,30.5425,30.4958,30.5359,8300.0
2009-09-28 09:35:00,45.78,45.78,45.75,45.76,400.0,30.5559,30.5559,30.5359,30.5425,400.0
2009-09-28 09:40:00,45.77,45.88,45.77,45.88,4500.0,30.5492,30.6226,30.5492,30.6226,4500.0
2009-09-28 09:45:00,45.96,46.08,45.96,46.03,7100.0,30.676,30.7561,30.676,30.7228,7100.0
2009-09-28 09:50:00,46.06,46.08,46.05,46.07,1700.0,30.7428,30.7561,30.7361,30.7495,1700.0
2009-09-28 09:55:00,46.07,46.07,45.99,46.03,4000.0,30.7495,30.7495,30.6961,30.7228,4000.0
2009-09-28 10:00:00,46.06,46.19,46.06,46.19,8700.0,30.7428,30.8295,30.7428,30.8295,8700.0
2009-09-28 10:05:00,46.12,46.21,46.11,46.2,5000.0,30.7828,30.8429,30.7762,30.8362,5000.0
2009-09-28 10:10:00,46.2,46.21,46.18,46.18,1200.0,30.8362,30.8429,30.8229,30.8229,1200.0
2009-09-28 10:15:00,46.17,46.21,46.14,46.15,1700.0,30.8162,30.8429,30.7962,30.8028,1700.0
2009-09-28 10:20:00,46.15,46.18,46.13,46.16,1500.0,30.8028,30.8229,30.7895,30.8095,1500.0
2009-09-28 10:25:00,46.17,46.19,46.14,46.17,3300.0,30.8162,30.8295,30.7962,30.8162,3300.0
2009-09-28 10:30:00,46.2,46.26,46.2,46.25,4200.0,30.8362,30.8763,30.8362,30.8696,4200.0
2009-09-28 10:35:00,46.25,46.28,46.24,46.26,3800.0,30.8696,30.8896,30.8629,30.8763,3800.0
2009-09-28 10:40:00,46.24,46.25,46.24,46.25,300.0,30.8629,30.8696,30.8629,30.8696,300.0
2009-09-28 10:45:00,46.24,46.24,46.21,46.21,1300.0,30.8629,30.8629,30.8429,30.8429,1300.0
2009-09-28 10:50:00,46.23,46.24,46.21,46.23,700.0,30.8562,30.8629,30.8429,30.8562,700.0
2009-09-28 10:55:00,46.22,46.22,46.22,46.22,700.0,30.8496,30.8496,30.8496,30.8496,700.0
2009-09-28 11:00:00,46.23,46.23,46.22,46.22,200.0,30.8562,30.8562,30.8496,30.8496,200.0
2009-09-28 11:05:00,46.22,46.28,46.22,46.26,1300.0,30.8496,30.8896,30.8496,30.8763,1300.0
2009-09-28 11:10:00,46.25,46.26,46.24,46.26,1000.0,30.8696,30.8763,30.8629,30.8763,1000.0
2009-09-28 11:15:00,46.25,46.25,46.25,46.25,200.0,30.8696,30.8696,30.8696,30.8696,200.0
2009-09-28 11:20:00,46.25,46.3,46.25,46.27,2500.0,30.8696,30.903,30.8696,30.8829,2500.0
2009-09-28 11:25:00,46.26,46.28,46.25,46.28,600.0,30.8763,30.8896,30.8696,30.8896,600.0
2009-09-28 11:30:00,46.3,46.33,46.3,46.32,2000.0,30.903,30.923,30.903,30.9163,2000.0
2009-09-28 11:35:00,46.31,46.31,46.3,46.3,1300.0,30.9096,30.9096,30.903,30.903,1300.0
2009-09-28 11:40:00,46.33,46.34,46.31,46.31,1600.0,30.923,30.9297,30.9096,30.9096,1600.0
2009-09-28 11:45:00,46.31,46.33,46.3,46.33,2500.0,30.9096,30.923,30.903,30.923,2500.0
2009-09-28 11:50:00,46.33,46.35,46.33,46.35,1000.0,30.923,30.9363,30.923,30.9363,1000.0
2009-09-28 11:55:00,46.33,46.34,46.33,46.33,1200.0,30.923,30.9297,30.923,30.923,1200.0
2009-09-28 12:00:00,46.34,46.37,46.33,46.35,2400.0,30.9297,30.9497,30.923,30.9363,2400.0
2009-09-28 12:05:00,46.39,46.43,46.39,46.39,800.0,30.963,30.9897,30.963,30.963,800.0
2009-09-28 12:10:00,46.4,46.4,46.36,46.36,1400.0,30.9697,30.9697,30.943,30.943,1400.0
2009-09-28 12:15:00,46.37,46.38,46.37,46.38,500.0,30.9497,30.9564,30.9497,30.9564,500.0
2009-09-28 12:20:00,46.38,46.38,46.38,46.38,0.0,30.9564,30.9564,30.9564,30.9564,0.0
2009-09-28 12:25:00,46.38,46.39,46.37,46.38,1200.0,30.9564,30.963,30.9497,30.9564,1200.0
2009-09-28 12:30:00,46.4,46.4,46.4,46.4,500.0,30.9697,30.9697,30.9697,30.9697,500.0
2009-09-28 12:35:00,46.4,46.4,46.4,46.4,0.0,30.9697,30.9697,30.9697,30.9697,0.0
2009-09-28 12:40:00,46.39,46.39,46.39,46.39,400.0,30.963,30.963,30.963,30.963,400.0
2009-09-28 12:45:00,46.4,46.4,46.4,46.4,700.0,30.9697,30.9697,30.9697,30.9697,700.0
2009-09-28 12:50:00,46.4,46.4,46.4,46.4,200.0,30.9697,30.9697,30.9697,30.9697,200.0
2009-09-28 12:55:00,46.38,46.38,46.33,46.33,700.0,30.9564,30.9564,30.923,30.923,700.0
2009-09-28 13:00:00,46.34,46.34,46.34,46.34,800.0,30.9297,30.9297,30.9297,30.9297,800.0
2009-09-28 13:05:00,46.36,46.38,46.34,46.37,27200.0,30.943,30.9564,30.9297,30.9497,27200.0
2009-09-28 13:10:00,46.36,46.36,46.36,46.36,400.0,30.943,30.943,30.943,30.943,400.0
2009-09-28 13:15:00,46.38,46.4,46.38,46.39,1300.0,30.9564,30.9697,30.9564,30.963,1300.0
2009-09-28 13:20:00,46.4,46.4,46.36,46.36,700.0,30.9697,30.9697,30.943,30.943,700.0
2009-09-28 13:25:00,46.37,46.4,46.37,46.4,800.0,30.9497,30.9697,30.9497,30.9697,800.0
2009-09-28 13:30:00,46.43,46.44,46.41,46.42,4900.0,30.9897,30.9964,30.9764,30.9831,4900.0
2009-09-28 13:35:00,46.41,46.41,46.39,46.41,2500.0,30.9764,30.9764,30.963,30.9764,2500.0
2009-09-28 13:40:00,46.41,46.49,46.41,46.49,4300.0,30.9764,31.0298,30.9764,31.0298,4300.0
2009-09-28 13:45:00,46.49,46.49,46.46,46.47,2400.0,31.0298,31.0298,31.0098,31.0164,2400.0
2009-09-28 13:50:00,46.46,46.46,46.43,46.44,1400.0,31.0098,31.0098,30.9897,30.9964,1400.0
2009-09-28 13:55:00,46.38,46.4,46.38,46.38,1200.0,30.9564,30.9697,30.9564,30.9564,1200.0
2009-09-28 14:00:00,46.38,46.38,46.38,46.38,0.0,30.9564,30.9564,30.9564,30.9564,0.0
2009-09-28 14:05:00,46.4,46.4,46.37,46.38,1900.0,30.9697,30.9697,30.9497,30.9564,1900.0
2009-09-28 14:10:00,46.38,46.38,46.38,46.38,600.0,30.9564,30.9564,30.9564,30.9564,600.0
2009-09-28 14:15:00,46.39,46.42,46.39,46.41,500.0,30.963,30.9831,30.963,30.9764,500.0
2009-09-28 14:20:00,46.42,46.43,46.42,46.42,1500.0,30.9831,30.9897,30.9831,30.9831,1500.0
2009-09-28 14:25:00,46.41,46.46,46.41,46.44,1400.0,30.9764,31.0098,30.9764,30.9964,1400.0
2009-09-28 14:30:00,46.43,46.43,46.4,46.4,1300.0,30.9897,30.9897,30.9697,30.9697,1300.0
2009-09-28 14:35:00,46.39,46.39,46.39,46.39,100.0,30.963,30.963,30.963,30.963,100.0
2009-09-28 14:40:00,46.42,46.44,46.41,46.41,1100.0,30.9831,30.9964,30.9764,30.9764,1100.0
2009-09-28 14:45:00,46.39,46.41,46.38,46.4,1400.0,30.963,30.9764,30.9564,30.9697,1400.0
2009-09-28 14:50:00,46.42,46.44,46.42,46.44,300.0,30.9831,30.9964,30.9831,30.9964,300.0
2009-09-28 14:55:00,46.38,46.4,46.37,46.38,1300.0,30.9564,30.9697,30.9497,30.9564,1300.0
2009-09-28 15:00:00,46.36,46.37,46.35,46.37,8300.0,30.943,30.9497,30.9363,30.9497,8300.0
2009-09-28 15:05:00,46.38,46.4,46.37,46.4,7300.0,30.9564,30.9697,30.9497,30.9697,7300.0
2009-09-28 15:10:00,46.4,46.41,46.38,46.38,3900.0,30.9697,30.9764,30.9564,30.9564,3900.0
2009-09-28 15:15:00,46.37,46.38,46.37,46.38,1300.0,30.9497,30.9564,30.9497,30.9564,1300.0
2009-09-28 15:20:00,46.41,46.46,46.41,46.45,2200.0,30.9764,31.0098,30.9764,31.0031,2200.0
2009-09-28 15:25:00,46.44,46.46,46.42,46.44,3600.0,30.9964,31.0098,30.9831,30.9964,3600.0
2009-09-28 15:30:00,46.43,46.43,46.41,46.43,4700.0,30.9897,30.9897,30.9764,30.9897,4700.0
2009-09-28 15:35:00,46.47,46.47,46.44,46.44,2400.0,31.0164,31.0164,30.9964,30.9964,2400.0
2009-09-28 15:40:00,46.42,46.44,46.38,46.41,2800.0,30.9831,30.9964,30.9564,30.9764,2800.0
2009-09-28 15:45:00,46.4,46.4,46.32,46.33,3800.0,30.9697,30.9697,30.9163,30.923,3800.0
2009-09-28 15:50:00,46.34,46.41,46.34,46.41,2700.0,30.9297,30.9764,30.9297,30.9764,2700.0
2009-09-28 15:55:00,46.39,46.5,46.39,46.47,8000.0,30.963,31.0365,30.963,31.0164,8000.0
2009-09-29 09:30:00,46.6,46.6,46.48,46.58,8800.0,31.1032,31.1032,31.0231,31.0899,8800.0
2009-09-29 09:35:00,46.56,46.66,46.56,46.63,4400.0,31.0765,31.1432,31.0765,31.1232,4400.0
2009-09-29 09:40:00,46.65,46.73,46.64,46.72,2900.0,31.1366,31.19,31.1299,31.1833,2900.0
2009-09-29 09:45:00,46.67,46.68,46.62,46.62,2300.0,31.1499,31.1566,31.1166,31.1166,2300.0
2009-09-29 09:50:00,46.61,46.69,46.61,46.63,7800.0,31.1099,31.1633,31.1099,31.1232,7800.0
2009-09-29 09:55:00,46.62,46.81,46.62,46.76,7900.0,31.1166,31.2434,31.1166,31.21,7900.0
2009-09-29 10:00:00,46.75,46.75,46.35,46.45,21800.0,31.2033,31.2033,30.9363,31.0031,21800.0
2009-09-29 10:05:00,46.47,46.5,46.43,46.5,7300.0,31.0164,31.0365,30.9897,31.0365,7300.0
2009-09-29 10:10:00,46.5,46.6,46.45,46.6,4600.0,31.0365,31.1032,31.0031,31.1032,4600.0
2009-09-29 10:15:00,46.58,46.59,46.52,46.54,3700.0,31.0899,31.0965,31.0498,31.0632,3700.0
2009-09-29 10:20:00,46.5,46.56,46.48,46.5,2900.0,31.0365,31.0765,31.0231,31.0365,2900.0
2009-09-29 10:25:00,46.5,46.54,46.5,46.5,1000.0,31.0365,31.0632,31.0365,31.0365,1000.0
2009-09-29 10:30:00,46.53,46.56,46.5,46.53,3800.0,31.0565,31.0765,31.0365,31.0565,3800.0
2009-09-29 10:35:00,46.54,46.59,46.5,46.57,2900.0,31.0632,31.0965,31.0365,31.0832,2900.0
2009-09-29 10:40:00,46.59,46.6,46.51,46.51,2600.0,31.0965,31.1032,31.0431,31.0431,2600.0
2009-09-29 10:45:00,46.49,46.55,46.49,46.53,4300.0,31.0298,31.0698,31.0298,31.0565,4300.0
2009-09-29 10:50:00,46.51,46.51,46.46,46.48,2200.0,31.0431,31.0431,31.0098,31.0231,2200.0
2009-09-29 10:55:00,46.46,46.47,46.36,46.37,3900.0,31.0098,31.0164,30.943,30.9497,3900.0
2009-09-29 11:00:00,46.35,46.37,46.31,46.36,2900.0,30.9363,30.9497,30.9096,30.943,2900.0
2009-09-29 11:05:00,46.37,46.41,46.37,46.39,2100.0,30.9497,30.9764,30.9497,30.963,2100.0
2009-09-29 11:10:00,46.38,46.4,46.36,46.37,2600.0,30.9564,30.9697,30.943,30.9497,2600.0
2009-09-29 11:15:00,46.37,46.39,46.36,46.39,800.0,30.9497,30.963,30.943,30.963,800.0
2009-09-29 11:20:00,46.37,46.37,46.33,46.33,2600.0,30.9497,30.9497,30.923,30.923,2600.0
2009-09-29 11:25:00,46.4,46.44,46.4,46.44,2100.0,30.9697,30.9964,30.9697,30.9964,2100.0
2009-09-29 11:30:00,46.45,46.45,46.38,46.38,1000.0,31.0031,31.0031,30.9564,30.9564,1000.0
2009-09-29 11:35:00,46.41,46.42,46.38,46.38,800.0,30.9764,30.9831,30.9564,30.9564,800.0
2009-09-29 11:40:00,46.37,46.38,46.36,46.36,700.0,30.9497,30.9564,30.943,30.943,700.0
2009-09-29 11:45:00,46.36,46.36,46.25,46.3,3500.0,30.943,30.943,30.8696,30.903,3500.0
2009-09-29 11:50:00,46.29,46.35,46.29,46.35,1000.0,30.8963,30.9363,30.8963,30.9363,1000.0
2009-09-29 11:55:00,46.37,46.37,46.34,46.34,6800.0,30.9497,30.9497,30.9297,30.9297,6800.0
2009-09-29 12:00:00,46.34,46.38,46.34,46.35,1100.0,30.9297,30.9564,30.9297,30.9363,1100.0
2009-09-29 12:05:00,46.36,46.39,46.36,46.37,2900.0,30.943,30.963,30.943,30.9497,2900.0
2009-09-29 12:10:00,46.41,46.42,46.36,46.4,2700.0,30.9764,30.9831,30.943,30.9697,2700.0
2009-09-29 12:15:00,46.43,46.44,46.41,46.42,1200.0,30.9897,30.9964,30.9764,30.9831,1200.0
2009-09-29 12:20:00,46.41,46.41,46.33,46.34,2600.0,30.9764,30.9764,30.923,30.9297,2600.0
2009-09-29 12:25:00,46.33,46.38,46.33,46.36,2600.0,30.923,30.9564,30.923,30.943,2600.0
2009-09-29 12:30:00,46.36,46.42,46.36,46.42,3500.0,30.943,30.9831,30.943,30.9831,3500.0
2009-09-29 12:35:00,46.4,46.41,46.39,46.41,700.0,30.9697,30.9764,30.963,30.9764,700.0
2009-09-29 12:40:00,46.42,46.43,46.41,46.41,600.0,30.9831,30.9897,30.9764,30.9764,600.0
2009-09-29 12:45:00,46.44,46.46,46.44,46.46,1000.0,30.9964,31.0098,30.9964,31.0098,1000.0
2009-09-29 12:50:00,46.45,46.5,46.44,46.49,900.0,31.0031,31.0365,30.9964,31.0298,900.0
2009-09-29 12:55:00,46.47,46.49,46.47,46.49,600.0,31.0164,31.0298,31.0164,31.0298,600.0
2009-09-29 13:00:00,46.51,46.56,46.51,46.56,9000.0,31.0431,31.0765,31.0431,31.0765,9000.0
2009-09-29 13:05:00,46.56,46.59,46.56,46.56,2800.0,31.0765,31.0965,31.0765,31.0765,2800.0
2009-09-29 13:10:00,46.56,46.59,46.56,46.58,3100.0,31.0765,31.0965,31.0765,31.0899,3100.0
2009-09-29 13:15:00,46.59,46.59,46.55,46.55,1200.0,31.0965,31.0965,31.0698,31.0698,1200.0
2009-09-29 13:20:00,46.54,46.57,46.51,46.57,4800.0,31.0632,31.0832,31.0431,31.0832,4800.0
2009-09-29 13:25:00,46.57,46.57,46.53,46.54,2600.0,31.0832,31.0832,31.0565,31.0632,2600.0
2009-09-29 13:30:00,46.56,46.56,46.54,46.54,300.0,31.0765,31.0765,31.0632,31.0632,300.0
2009-09-29 13:35:00,46.54,46.58,46.53,46.58,2000.0,31.0632,31.0899,31.0565,31.0899,2000.0
2009-09-29 13:40:00,46.54,46.56,46.53,46.55,3900.0,31.0632,31.0765,31.0565,31.0698,3900.0
2009-09-29 13:45:00,46.58,46.58,46.55,46.56,800.0,31.0899,31.0899,31.0698,31.0765,800.0
2009-09-29 13:50:00,46.59,46.6,46.58,46.58,2000.0,31.0965,31.1032,31.0899,31.0899,2000.0
2009-09-29 13:55:00,46.6,46.6,46.56,46.59,6000.0,31.1032,31.1032,31.0765,31.0965,6000.0
2009-09-29 14:00:00,46.61,46.61,46.55,46.55,2100.0,31.1099,31.1099,31.0698,31.0698,2100.0
2009-09-29 14:05:00,46.51,46.51,46.51,46.51,100.0,31.0431,31.0431,31.0431,31.0431,100.0
2009-09-29 14:10:00,46.51,46.54,46.51,46.54,1700.0,31.0431,31.0632,31.0431,31.0632,1700.0
2009-09-29 14:15:00,46.55,46.55,46.53,46.55,2800.0,31.0698,31.0698,31.0565,31.0698,2800.0
2009-09-29 14:20:00,46.56,46.56,46.52,46.53,800.0,31.0765,31.0765,31.0498,31.0565,800.0
2009-09-29 14:25:00,46.54,46.54,46.51,46.51,900.0,31.0632,31.0632,31.0431,31.0431,900.0
2009-09-29 14:30:00,46.54,46.54,46.42,46.42,1800.0,31.0632,31.0632,30.9831,30.9831,1800.0
2009-09-29 14:35:00,46.45,46.46,46.45,46.45,1000.0,31.0031,31.0098,31.0031,31.0031,1000.0
2009-09-29 14:40:00,46.45,46.46,46.43,46.44,1900.0,31.0031,31.0098,30.9897,30.9964,1900.0
2009-09-29 14:45:00,46.44,46.47,46.44,46.47,1800.0,30.9964,31.0164,30.9964,31.0164,1800.0
2009-09-29 14:50:00,46.45,46.49,46.45,46.49,1200.0,31.0031,31.0298,31.0031,31.0298,1200.0
2009-09-29 14:55:00,46.5,46.54,46.5,46.53,1200.0,31.0365,31.0632,31.0365,31.0565,1200.0
2009-09-29 15:00:00,46.54,46.54,46.54,46.54,100.0,31.0632,31.0632,31.0632,31.0632,100.0
2009-09-29 15:05:00,46.52,46.52,46.5,46.51,900.0,31.0498,31.0498,31.0365,31.0431,900.0
2009-09-29 15:10:00,46.51,46.51,46.5,46.5,700.0,31.0431,31.0431,31.0365,31.0365,700.0
2009-09-29 15:15:00,46.48,46.5,46.48,46.49,500.0,31.0231,31.0365,31.0231,31.0298,500.0
2009-09-29 15:20:00,46.53,46.56,46.52,46.52,1000.0,31.0565,31.0765,31.0498,31.0498,1000.0
2009-09-29 15:25:00,46.53,46.54,46.43,46.45,6700.0,31.0565,31.0632,30.9897,31.0031,6700.0
2009-09-29 15:30:00,46.43,46.46,46.41,46.46,20800.0,30.9897,31.0098,30.9764,31.0098,20800.0
2009-09-29 15:35:00,46.46,46.49,46.45,46.46,11300.0,31.0098,31.0298,31.0031,31.0098,11300.0
2009-09-29 15:40:00,46.47,46.47,46.44,46.45,2900.0,31.0164,31.0164,30.9964,31.0031,2900.0
2009-09-29 15:45:00,46.44,46.47,46.42,46.42,3900.0,30.9964,31.0164,30.9831,30.9831,3900.0
2009-09-29 15:50:00,46.42,46.43,46.36,46.36,5300.0,30.9831,30.9897,30.943,30.943,5300.0
2009-09-29 15:55:00,46.38,46.41,46.37,46.4,7600.0,30.9564,30.9764,30.9497,30.9697,7600.0
2009-09-30 09:30:00,46.53,46.56,46.48,46.49,47500.0,31.0565,31.0765,31.0231,31.0298,47500.0
2009-09-30 09:35:00,46.49,46.52,46.42,46.5,13500.0,31.0298,31.0498,30.9831,31.0365,13500.0
2009-09-30 09:40:00,46.51,46.52,46.27,46.29,8200.0,31.0431,31.0498,30.8829,30.8963,8200.0
2009-09-30 09:45:00,46.22,46.22,45.98,46.0,8800.0,30.8496,30.8496,30.6894,30.7027,8800.0
2009-09-30 09:50:00,45.94,45.99,45.89,45.99,6000.0,30.6627,30.6961,30.6293,30.6961,6000.0
2009-09-30 09:55:00,46.0,46.0,45.75,45.81,10400.0,30.7027,30.7027,30.5359,30.5759,10400.0
2009-09-30 10:00:00,45.81,45.88,45.81,45.83,6300.0,30.5759,30.6226,30.5759,30.5893,6300.0
2009-09-30 10:05:00,45.84,45.85,45.78,45.78,4000.0,30.5959,30.6026,30.5559,30.5559,4000.0
2009-09-30 10:10:00,45.77,45.86,45.77,45.86,800.0,30.5492,30.6093,30.5492,30.6093,800.0
2009-09-30 10:15:00,45.85,45.85,45.77,45.81,2400.0,30.6026,30.6026,30.5492,30.5759,2400.0
2009-09-30 10:20:00,45.78,45.82,45.76,45.78,3000.0,30.5559,30.5826,30.5425,30.5559,3000.0
2009-09-30 10:25:00,45.76,45.81,45.71,45.8,4500.0,30.5425,30.5759,30.5092,30.5692,4500.0
2009-09-30 10:30:00,45.79,45.81,45.74,45.78,8800.0,30.5626,30.5759,30.5292,30.5559,8800.0
2009-09-30 10:35:00,45.78,45.78,45.75,45.78,900.0,30.5559,30.5559,30.5359,30.5559,900.0
2009-09-30 10:40:00,45.75,45.77,45.73,45.77,900.0,30.5359,30.5492,30.5225,30.5492,900.0
2009-09-30 10:45:00,45.78,45.79,45.75,45.75,2700.0,30.5559,30.5626,30.5359,30.5359,2700.0
2009-09-30 10:50:00,45.78,45.81,45.78,45.79,1800.0,30.5559,30.5759,30.5559,30.5626,1800.0
2009-09-30 10:55:00,45.85,45.85,45.78,45.82,3200.0,30.6026,30.6026,30.5559,30.5826,3200.0
2009-09-30 11:00:00,45.83,45.91,45.82,45.91,1800.0,30.5893,30.6427,30.5826,30.6427,1800.0
2009-09-30 11:05:00,45.93,45.94,45.9,45.9,5300.0,30.656,30.6627,30.636,30.636,5300.0
2009-09-30 11:10:00,45.9,45.93,45.89,45.89,2000.0,30.636,30.656,30.6293,30.6293,2000.0
2009-09-30 11:15:00,45.89,45.97,45.89,45.97,2500.0,30.6293,30.6827,30.6293,30.6827,2500.0
2009-09-30 11:20:00,45.92,45.94,45.92,45.94,1200.0,30.6493,30.6627,30.6493,30.6627,1200.0
2009-09-30 11:25:00,45.97,46.0,45.97,45.99,700.0,30.6827,30.7027,30.6827,30.6961,700.0
2009-09-30 11:30:00,45.95,45.99,45.95,45.97,3000.0,30.6694,30.6961,30.6694,30.6827,3000.0
2009-09-30 11:35:00,45.97,45.97,45.94,45.94,1400.0,30.6827,30.6827,30.6627,30.6627,1400.0
2009-09-30 11:40:00,45.9,45.91,45.89,45.91,1500.0,30.636,30.6427,30.6293,30.6427,1500.0
2009-09-30 11:45:00,45.89,45.91,45.89,45.9,2800.0,30.6293,30.6427,30.6293,30.636,2800.0
2009-09-30 11:50:00,45.91,45.95,45.91,45.95,3000.0,30.6427,30.6694,30.6427,30.6694,3000.0
2009-09-30 11:55:00,45.95,46.03,45.95,45.99,1400.0,30.6694,30.7228,30.6694,30.6961,1400.0
2009-09-30 12:00:00,45.97,46.01,45.95,45.98,6100.0,30.6827,30.7094,30.6694,30.6894,6100.0
2009-09-30 12:05:00,45.98,45.98,45.95,45.95,1300.0,30.6894,30.6894,30.6694,30.6694,1300.0
2009-09-30 12:10:00,45.97,45.98,45.97,45.98,2100.0,30.6827,30.6894,30.6827,30.6894,2100.0
2009-09-30 12:15:00,45.99,46.06,45.99,45.99,2700.0,30.6961,30.7428,30.6961,30.6961,2700.0
2009-09-30 12:20:00,46.0,46.01,46.0,46.01,1100.0,30.7027,30.7094,30.7027,30.7094,1100.0
2009-09-30 12:25:00,46.04,46.05,46.01,46.05,3400.0,30.7294,30.7361,30.7094,30.7361,3400.0
2009-09-30 12:30:00,46.08,46.13,46.08,46.1,3200.0,30.7561,30.7895,30.7561,30.7695,3200.0
2009-09-30 12:35:00,46.09,46.11,46.08,46.11,900.0,30.7628,30.7762,30.7561,30.7762,900.0
2009-09-30 12:40:00,46.1,46.14,46.08,46.1,3900.0,30.7695,30.7962,30.7561,30.7695,3900.0
2009-09-30 12:45:00,46.16,46.2,46.14,46.14,4300.0,30.8095,30.8362,30.7962,30.7962,4300.0
2009-09-30 12:50:00,46.15,46.24,46.15,46.22,2800.0,30.8028,30.8629,30.8028,30.8496,2800.0
2009-09-30 12:55:00,46.23,46.26,46.22,46.23,1200.0,30.8562,30.8763,30.8496,30.8562,1200.0
2009-09-30 13:00:00,46.24,46.38,46.24,46.36,10800.0,30.8629,30.9564,30.8629,30.943,10800.0
2009-09-30 13:05:00,46.37,46.41,46.36,46.38,4300.0,30.9497,30.9764,30.943,30.9564,4300.0
2009-09-30 13:10:00,46.36,46.36,46.35,46.35,300.0,30.943,30.943,30.9363,30.9363,300.0
2009-09-30 13:15:00,46.33,46.33,46.31,46.33,1100.0,30.923,30.923,30.9096,30.923,1100.0
2009-09-30 13:20:00,46.35,46.37,46.35,46.36,700.0,30.9363,30.9497,30.9363,30.943,700.0
2009-09-30 13:25:00,46.36,46.36,46.35,46.35,200.0,30.943,30.943,30.9363,30.9363,200.0
2009-09-30 13:30:00,46.32,46.32,46.32,46.32,800.0,30.9163,30.9163,30.9163,30.9163,800.0
2009-09-30 13:35:00,46.31,46.35,46.3,46.3,7300.0,30.9096,30.9363,30.903,30.903,7300.0
2009-09-30 13:40:00,46.25,46.3,46.25,46.26,3100.0,30.8696,30.903,30.8696,30.8763,3100.0
2009-09-30 13:45:00,46.26,46.28,46.25,46.26,700.0,30.8763,30.8896,30.8696,30.8763,700.0
2009-09-30 13:50:00,46.28,46.32,46.28,46.3,1400.0,30.8896,30.9163,30.8896,30.903,1400.0
2009-09-30 13:55:00,46.31,46.31,46.28,46.29,2200.0,30.9096,30.9096,30.8896,30.8963,2200.0
2009-09-30 14:00:00,46.29,46.29,46.22,46.28,2600.0,30.8963,30.8963,30.8496,30.8896,2600.0
2009-09-30 14:05:00,46.29,46.3,46.27,46.27,7800.0,30.8963,30.903,30.8829,30.8829,7800.0
2009-09-30 14:10:00,46.27,46.28,46.25,46.26,900.0,30.8829,30.8896,30.8696,30.8763,900.0
2009-09-30 14:15:00,46.29,46.35,46.28,46.33,24100.0,30.8963,30.9363,30.8896,30.923,24100.0
2009-09-30 14:20:00,46.33,46.35,46.25,46.25,73800.0,30.923,30.9363,30.8696,30.8696,73800.0
2009-09-30 14:25:00,46.28,46.32,46.28,46.32,53200.0,30.8896,30.9163,30.8896,30.9163,53200.0
2009-09-30 14:30:00,46.28,46.29,46.22,46.29,10300.0,30.8896,30.8963,30.8496,30.8963,10300.0
2009-09-30 14:35:00,46.3,46.3,46.28,46.29,7600.0,30.903,30.903,30.8896,30.8963,7600.0
2009-09-30 14:40:00,46.29,46.38,46.27,46.38,5800.0,30.8963,30.9564,30.8829,30.9564,5800.0
2009-09-30 14:45:00,46.37,46.37,46.29,46.29,1900.0,30.9497,30.9497,30.8963,30.8963,1900.0
2009-09-30 14:50:00,46.31,46.31,46.2,46.2,9300.0,30.9096,30.9096,30.8362,30.8362,9300.0
2009-09-30 14:55:00,46.19,46.22,46.16,46.16,5600.0,30.8295,30.8496,30.8095,30.8095,5600.0
2009-09-30 15:00:00,46.13,46.13,46.0,46.03,6800.0,30.7895,30.7895,30.7027,30.7228,6800.0
2009-09-30 15:05:00,46.03,46.04,45.94,45.98,16900.0,30.7228,30.7294,30.6627,30.6894,16900.0
2009-09-30 15:10:00,45.99,46.01,45.91,45.93,4700.0,30.6961,30.7094,30.6427,30.656,4700.0
2009-09-30 15:15:00,45.92,45.98,45.89,45.98,2600.0,30.6493,30.6894,30.6293,30.6894,2600.0
2009-09-30 15:20:00,45.99,45.99,45.96,45.96,4700.0,30.6961,30.6961,30.676,30.676,4700.0
2009-09-30 15:25:00,45.93,46.01,45.9,45.9,4800.0,30.656,30.7094,30.636,30.636,4800.0
2009-09-30 15:30:00,45.93,46.08,45.93,46.06,3000.0,30.656,30.7561,30.656,30.7428,3000.0
2009-09-30 15:35:00,46.06,46.06,45.97,45.99,2400.0,30.7428,30.7428,30.6827,30.6961,2400.0
2009-09-30 15:40:00,46.02,46.08,45.98,46.02,11200.0,30.7161,30.7561,30.6894,30.7161,11200.0
2009-09-30 15:45:00,46.0,46.12,45.97,46.1,2000.0,30.7027,30.7828,30.6827,30.7695,2000.0
2009-09-30 15:50:00,46.12,46.2,46.11,46.12,3900.0,30.7828,30.8362,30.7762,30.7828,3900.0
2009-09-30 15:55:00,46.12,46.19,46.05,46.08,9300.0,30.7828,30.8295,30.7361,30.7561,9300.0
2009-10-01 09:30:00,46.02,46.02,45.87,45.88,14400.0,30.7161,30.7161,30.616,30.6226,14400.0
2009-10-01 09:35:00,45.84,45.85,45.71,45.78,4100.0,30.5959,30.6026,30.5092,30.5559,4100.0
2009-10-01 09:40:00,45.76,45.77,45.76,45.76,3400.0,30.5425,30.5492,30.5425,30.5425,3400.0
2009-10-01 09:45:00,45.76,45.84,45.76,45.84,3500.0,30.5425,30.5959,30.5425,30.5959,3500.0
2009-10-01 09:50:00,45.82,45.82,45.7,45.75,5000.0,30.5826,30.5826,30.5025,30.5359,5000.0
2009-10-01 09:55:00,45.75,45.77,45.71,45.77,1800.0,30.5359,30.5492,30.5092,30.5492,1800.0
2009-10-01 10:00:00,45.78,45.79,45.51,45.68,32300.0,30.5559,30.5626,30.3757,30.4891,32300.0
2009-10-01 10:05:00,45.59,45.59,45.43,45.48,8000.0,30.4291,30.4291,30.3223,30.3557,8000.0
2009-10-01 10:10:00,45.46,45.56,45.46,45.54,8600.0,30.3423,30.4091,30.3423,30.3957,8600.0
2009-10-01 10:15:00,45.53,45.53,45.48,45.49,2400.0,30.389,30.389,30.3557,30.3623,2400.0
2009-10-01 10:20:00,45.55,45.59,45.51,45.59,5400.0,30.4024,30.4291,30.3757,30.4291,5400.0
2009-10-01 10:25:00,45.58,45.61,45.55,45.55,1100.0,30.4224,30.4424,30.4024,30.4024,1100.0
2009-10-01 10:30:00,45.48,45.54,45.48,45.51,3100.0,30.3557,30.3957,30.3557,30.3757,3100.0
2009-10-01 10:35:00,45.53,45.61,45.53,45.59,3300.0,30.389,30.4424,30.389,30.4291,3300.0
2009-10-01 10:40:00,45.57,45.63,45.57,45.58,10800.0,30.4157,30.4558,30.4157,30.4224,10800.0
2009-10-01 10:45:00,45.6,45.6,45.52,45.56,1400.0,30.4358,30.4358,30.3824,30.4091,1400.0
2009-10-01 10:50:00,45.56,45.58,45.52,45.58,5800.0,30.4091,30.4224,30.3824,30.4224,5800.0
2009-10-01 10:55:00,45.58,45.6,45.57,45.57,400.0,30.4224,30.4358,30.4157,30.4157,400.0
2009-10-01 11:00:00,45.51,45.51,45.41,45.43,5100.0,30.3757,30.3757,30.3089,30.3223,5100.0
2009-10-01 11:05:00,45.43,45.44,45.3,45.3,5500.0,30.3223,30.329,30.2355,30.2355,5500.0
2009-10-01 11:10:00,45.34,45.36,45.33,45.35,1900.0,30.2622,30.2756,30.2555,30.2689,1900.0
2009-10-01 11:15:00,45.36,45.36,45.32,45.36,2400.0,30.2756,30.2756,30.2489,30.2756,2400.0
2009-10-01 11:20:00,45.37,45.39,45.33,45.33,6500.0,30.2822,30.2956,30.2555,30.2555,6500.0
2009-10-01 11:25:00,45.36,45.36,45.24,45.26,6200.0,30.2756,30.2756,30.1955,30.2088,6200.0
2009-10-01 11:30:00,45.26,45.28,45.26,45.27,1600.0,30.2088,30.2222,30.2088,30.2155,1600.0
2009-10-01 11:35:00,45.27,45.27,45.23,45.26,7600.0,30.2155,30.2155,30.1888,30.2088,7600.0
2009-10-01 11:40:00,45.28,45.34,45.28,45.32,1700.0,30.2222,30.2622,30.2222,30.2489,1700.0
2009-10-01 11:45:00,45.32,45.34,45.27,45.29,4800.0,30.2489,30.2622,30.2155,30.2288,4800.0
2009-10-01 11:50:00,45.31,45.31,45.3,45.3,200.0,30.2422,30.2422,30.2355,30.2355,200.0
2009-10-01 11:55:00,45.32,45.32,45.27,45.29,3900.0,30.2489,30.2489,30.2155,30.2288,3900.0
2009-10-01 12:00:00,45.3,45.3,45.26,45.26,2700.0,30.2355,30.2355,30.2088,30.2088,2700.0
2009-10-01 12:05:00,45.23,45.27,45.23,45.25,1300.0,30.1888,30.2155,30.1888,30.2021,1300.0
2009-10-01 12:10:00,45.31,45.34,45.3,45.3,1100.0,30.2422,30.2622,30.2355,30.2355,1100.0
2009-10-01 12:15:00,45.32,45.34,45.32,45.33,2400.0,30.2489,30.2622,30.2489,30.2555,2400.0
2009-10-01 12:20:00,45.38,45.4,45.37,45.39,1700.0,30.2889,30.3023,30.2822,30.2956,1700.0
2009-10-01 12:25:00,45.38,45.38,45.36,45.38,2200.0,30.2889,30.2889,30.2756,30.2889,2200.0
2009-10-01 12:30:00,45.39,45.42,45.37,45.41,4500.0,30.2956,30.3156,30.2822,30.3089,4500.0
2009-10-01 12:35:00,45.4,45.4,45.35,45.35,5200.0,30.3023,30.3023,30.2689,30.2689,5200.0
2009-10-01 12:40:00,45.34,45.34,45.31,45.31,1600.0,30.2622,30.2622,30.2422,30.2422,1600.0
2009-10-01 12:45:00,45.3,45.31,45.3,45.31,400.0,30.2355,30.2422,30.2355,30.2422,400.0
2009-10-01 12:50:00,45.32,45.36,45.28,45.36,4400.0,30.2489,30.2756,30.2222,30.2756,4400.0
2009-10-01 12:55:00,45.34,45.35,45.31,45.31,1300.0,30.2622,30.2689,30.2422,30.2422,1300.0
2009-10-01 13:00:00,45.32,45.32,45.26,45.26,2200.0,30.2489,30.2489,30.2088,30.2088,2200.0
2009-10-01 13:05:00,45.25,45.3,45.19,45.19,9600.0,30.2021,30.2355,30.1621,30.1621,9600.0
2009-10-01 13:10:00,45.19,45.19,45.16,45.16,400.0,30.1621,30.1621,30.1421,30.1421,400.0
2009-10-01 13:15:00,45.18,45.22,45.15,45.15,3300.0,30.1554,30.1821,30.1354,30.1354,3300.0
2009-10-01 13:20:00,45.1,45.16,45.08,45.11,4200.0,30.102,30.1421,30.0887,30.1087,4200.0
2009-10-01 13:25:00,45.13,45.15,45.1,45.15,9300.0,30.122,30.1354,30.102,30.1354,9300.0
2009-10-01 13:30:00,45.15,45.17,45.11,45.12,5100.0,30.1354,30.1487,30.1087,30.1154,5100.0
2009-10-01 13:35:00,45.15,45.18,45.11,45.14,11300.0,30.1354,30.1554,30.1087,30.1287,11300.0
2009-10-01 13:40:00,45.17,45.25,45.17,45.25,700.0,30.1487,30.2021,30.1487,30.2021,700.0
2009-10-01 13:45:00,45.23,45.26,45.21,45.25,2500.0,30.1888,30.2088,30.1754,30.2021,2500.0
2009-10-01 13:50:00,45.25,45.26,45.23,45.23,2500.0,30.2021,30.2088,30.1888,30.1888,2500.0
2009-10-01 13:55:00,45.22,45.22,45.18,45.2,1600.0,30.1821,30.1821,30.1554,30.1688,1600.0
2009-10-01 14:00:00,45.19,45.22,45.19,45.21,3500.0,30.1621,30.1821,30.1621,30.1754,3500.0
2009-10-01 14:05:00,45.17,45.25,45.15,45.25,2300.0,30.1487,30.2021,30.1354,30.2021,2300.0
2009-10-01 14:10:00,45.26,45.3,45.26,45.3,300.0,30.2088,30.2355,30.2088,30.2355,300.0
2009-10-01 14:15:00,45.3,45.3,45.25,45.26,4300.0,30.2355,30.2355,30.2021,30.2088,4300.0
2009-10-01 14:20:00,45.22,45.25,45.22,45.25,500.0,30.1821,30.2021,30.1821,30.2021,500.0
2009-10-01 14:25:00,45.26,45.3,45.23,45.3,2100.0,30.2088,30.2355,30.1888,30.2355,2100.0
2009-10-01 14:30:00,45.28,45.28,45.2,45.22,2500.0,30.2222,30.2222,30.1688,30.1821,2500.0
2009-10-01 14:35:00,45.23,45.26,45.2,45.23,3100.0,30.1888,30.2088,30.1688,30.1888,3100.0
2009-10-01 14:40:00,45.2,45.23,45.16,45.2,2200.0,30.1688,30.1888,30.1421,30.1688,2200.0
2009-10-01 14:45:00,45.19,45.22,45.19,45.21,2700.0,30.1621,30.1821,30.1621,30.1754,2700.0
2009-10-01 14:50:00,45.22,45.24,45.21,45.21,4300.0,30.1821,30.1955,30.1754,30.1754,4300.0
2009-10-01 14:55:00,45.22,45.22,45.19,45.19,1800.0,30.1821,30.1821,30.1621,30.1621,1800.0
2009-10-01 15:00:00,45.14,45.16,45.12,45.12,1100.0,30.1287,30.1421,30.1154,30.1154,1100.0
2009-10-01 15:05:00,45.11,45.11,45.06,45.07,2200.0,30.1087,30.1087,30.0753,30.082,2200.0
2009-10-01 15:10:00,45.06,45.12,45.06,45.11,3200.0,30.0753,30.1154,30.0753,30.1087,3200.0
2009-10-01 15:15:00,45.13,45.13,45.12,45.12,2200.0,30.122,30.122,30.1154,30.1154,2200.0
2009-10-01 15:20:00,45.07,45.1,45.06,45.08,3400.0,30.082,30.102,30.0753,30.0887,3400.0
2009-10-01 15:25:00,45.03,45.07,45.02,45.06,1100.0,30.0553,30.082,30.0486,30.0753,1100.0
2009-10-01 15:30:00,45.07,45.14,45.05,45.1,7400.0,30.082,30.1287,30.0687,30.102,7400.0
2009-10-01 15:35:00,45.09,45.13,45.09,45.11,3900.0,30.0954,30.122,30.0954,30.1087,3900.0
2009-10-01 15:40:00,45.11,45.17,45.07,45.07,5800.0,30.1087,30.1487,30.082,30.082,5800.0
2009-10-01 15:45:00,45.07,45.1,45.06,45.08,5700.0,30.082,30.102,30.0753,30.0887,5700.0
2009-10-01 15:50:00,45.07,45.07,44.93,44.93,9700.0,30.082,30.082,29.9886,29.9886,9700.0
2009-10-01 15:55:00,44.92,44.93,44.83,44.84,19800.0,29.9819,29.9886,29.9218,29.9285,19800.0
2009-10-02 09:30:00,44.31,44.37,44.24,44.28,25700.0,29.5747,29.6148,29.528,29.5547,25700.0
2009-10-02 09:35:00,44.36,44.45,44.35,44.37,19200.0,29.6081,29.6682,29.6014,29.6148,19200.0
2009-10-02 09:40:00,44.39,44.39,44.28,44.33,3300.0,29.6281,29.6281,29.5547,29.5881,3300.0
2009-10-02 09:45:00,44.33,44.46,44.31,44.46,4300.0,29.5881,29.6749,29.5747,29.6749,4300.0
2009-10-02 09:50:00,44.42,44.55,44.42,44.48,17600.0,29.6482,29.7349,29.6482,29.6882,17600.0
2009-10-02 09:55:00,44.46,44.46,44.41,44.41,3300.0,29.6749,29.6749,29.6415,29.6415,3300.0
2009-10-02 10:00:00,44.39,44.54,44.32,44.53,9400.0,29.6281,29.7283,29.5814,29.7216,9400.0
2009-10-02 10:05:00,44.52,44.53,44.4,44.4,1000.0,29.7149,29.7216,29.6348,29.6348,1000.0
2009-10-02 10:10:00,44.41,44.5,44.4,44.4,5000.0,29.6415,29.7016,29.6348,29.6348,5000.0
2009-10-02 10:15:00,44.48,44.52,44.39,44.39,7700.0,29.6882,29.7149,29.6281,29.6281,7700.0
2009-10-02 10:20:00,44.48,44.59,44.48,44.59,900.0,29.6882,29.7616,29.6882,29.7616,900.0
2009-10-02 10:25:00,44.62,44.66,44.62,44.66,2500.0,29.7816,29.8083,29.7816,29.8083,2500.0
2009-10-02 10:30:00,44.65,44.78,44.61,44.78,12200.0,29.8017,29.8884,29.775,29.8884,12200.0
2009-10-02 10:35:00,44.83,44.83,44.76,44.76,2900.0,29.9218,29.9218,29.8751,29.8751,2900.0
2009-10-02 10:40:00,44.75,44.77,44.71,44.75,2700.0,29.8684,29.8818,29.8417,29.8684,2700.0
2009-10-02 10:45:00,44.73,44.73,44.63,44.63,6400.0,29.8551,29.8551,29.7883,29.7883,6400.0
2009-10-02 10:50:00,44.64,44.64,44.51,44.51,1600.0,29.795,29.795,29.7082,29.7082,1600.0
2009-10-02 10:55:00,44.56,44.61,44.56,44.59,4000.0,29.7416,29.775,29.7416,29.7616,4000.0
2009-10-02 11:00:00,44.6,44.62,44.58,44.62,700.0,29.7683,29.7816,29.755,29.7816,700.0
2009-10-02 11:05:00,44.64,44.67,44.59,44.6,2400.0,29.795,29.815,29.7616,29.7683,2400.0
2009-10-02 11:10:00,44.6,44.6,44.57,44.57,1900.0,29.7683,29.7683,29.7483,29.7483,1900.0
2009-10-02 11:15:00,44.57,44.63,44.57,44.6,2400.0,29.7483,29.7883,29.7483,29.7683,2400.0
2009-10-02 11:20:00,44.58,44.62,44.58,44.62,1300.0,29.755,29.7816,29.755,29.7816,1300.0
2009-10-02 11:25:00,44.62,44.65,44.61,44.65,1800.0,29.7816,29.8017,29.775,29.8017,1800.0
2009-10-02 11:30:00,44.66,44.74,44.64,44.64,2300.0,29.8083,29.8617,29.795,29.795,2300.0
2009-10-02 11:35:00,44.62,44.62,44.56,44.57,2300.0,29.7816,29.7816,29.7416,29.7483,2300.0
2009-10-02 11:40:00,44.51,44.51,44.49,44.49,500.0,29.7082,29.7082,29.6949,29.6949,500.0
2009-10-02 11:45:00,44.53,44.56,44.49,44.56,900.0,29.7216,29.7416,29.6949,29.7416,900.0
2009-10-02 11:50:00,44.58,44.58,44.56,44.56,700.0,29.755,29.755,29.7416,29.7416,700.0
2009-10-02 11:55:00,44.57,44.57,44.48,44.48,3500.0,29.7483,29.7483,29.6882,29.6882,3500.0
2009-10-02 12:00:00,44.52,44.58,44.51,44.58,3500.0,29.7149,29.755,29.7082,29.755,3500.0
2009-10-02 12:05:00,44.58,44.66,44.54,44.63,3100.0,29.755,29.8083,29.7283,29.7883,3100.0
2009-10-02 12:10:00,44.63,44.63,44.56,44.56,500.0,29.7883,29.7883,29.7416,29.7416,500.0
2009-10-02 12:15:00,44.59,44.68,44.59,44.65,4300.0,29.7616,29.8217,29.7616,29.8017,4300.0
2009-10-02 12:20:00,44.65,44.66,44.63,44.66,2100.0,29.8017,29.8083,29.7883,29.8083,2100.0
2009-10-02 12:25:00,44.65,44.66,44.65,44.66,500.0,29.8017,29.8083,29.8017,29.8083,500.0
2009-10-02 12:30:00,44.72,44.72,44.67,44.68,1500.0,29.8484,29.8484,29.815,29.8217,1500.0
2009-10-02 12:35:00,44.67,44.67,44.67,44.67,400.0,29.815,29.815,29.815,29.815,400.0
2009-10-02 12:40:00,44.67,44.72,44.67,44.68,5900.0,29.815,29.8484,29.815,29.8217,5900.0
2009-10-02 12:45:00,44.61,44.63,44.59,44.63,2600.0,29.775,29.7883,29.7616,29.7883,2600.0
2009-10-02 12:50:00,44.61,44.64,44.61,44.64,600.0,29.775,29.795,29.775,29.795,600.0
2009-10-02 12:55:00,44.64,44.67,44.61,44.67,1200.0,29.795,29.815,29.775,29.815,1200.0
2009-10-02 13:00:00,44.67,44.72,44.67,44.7,3300.0,29.815,29.8484,29.815,29.835,3300.0
2009-10-02 13:05:00,44.7,44.71,44.69,44.71,1400.0,29.835,29.8417,29.8284,29.8417,1400.0
2009-10-02 13:10:00,44.71,44.82,44.7,44.82,1500.0,29.8417,29.9151,29.835,29.9151,1500.0
2009-10-02 13:15:00,44.8,44.8,44.8,44.8,200.0,29.9018,29.9018,29.9018,29.9018,200.0
2009-10-02 13:20:00,44.75,44.76,44.75,44.76,3100.0,29.8684,29.8751,29.8684,29.8751,3100.0
2009-10-02 13:25:00,44.75,44.78,44.75,44.76,4400.0,29.8684,29.8884,29.8684,29.8751,4400.0
2009-10-02 13:30:00,44.76,44.82,44.76,44.76,9500.0,29.8751,29.9151,29.8751,29.8751,9500.0
2009-10-02 13:35:00,44.78,44.78,44.73,44.74,3600.0,29.8884,29.8884,29.8551,29.8617,3600.0
2009-10-02 13:40:00,44.73,44.76,44.7,44.76,4600.0,29.8551,29.8751,29.835,29.8751,4600.0
2009-10-02 13:45:00,44.75,44.78,44.73,44.78,2000.0,29.8684,29.8884,29.8551,29.8884,2000.0
2009-10-02 13:50:00,44.77,44.78,44.72,44.72,3900.0,29.8818,29.8884,29.8484,29.8484,3900.0
2009-10-02 13:55:00,44.73,44.8,44.72,44.75,3800.0,29.8551,29.9018,29.8484,29.8684,3800.0
2009-10-02 14:00:00,44.68,44.68,44.65,44.68,3100.0,29.8217,29.8217,29.8017,29.8217,3100.0
2009-10-02 14:05:00,44.7,44.7,44.7,44.7,300.0,29.835,29.835,29.835,29.835,300.0
2009-10-02 14:10:00,44.7,44.7,44.7,44.7,0.0,29.835,29.835,29.835,29.835,0.0
2009-10-02 14:15:00,44.77,44.77,44.77,44.77,100.0,29.8818,29.8818,29.8818,29.8818,100.0
2009-10-02 14:20:00,44.74,44.75,44.74,44.75,500.0,29.8617,29.8684,29.8617,29.8684,500.0
2009-10-02 14:25:00,44.74,44.76,44.74,44.76,2100.0,29.8617,29.8751,29.8617,29.8751,2100.0
2009-10-02 14:30:00,44.78,44.78,44.78,44.78,400.0,29.8884,29.8884,29.8884,29.8884,400.0
2009-10-02 14:35:00,44.76,44.76,44.74,44.74,600.0,29.8751,29.8751,29.8617,29.8617,600.0
2009-10-02 14:40:00,44.73,44.73,44.69,44.69,2900.0,29.8551,29.8551,29.8284,29.8284,2900.0
2009-10-02 14:45:00,44.69,44.7,44.69,44.7,1200.0,29.8284,29.835,29.8284,29.835,1200.0
2009-10-02 14:50:00,44.7,44.74,44.69,44.69,3100.0,29.835,29.8617,29.8284,29.8284,3100.0
2009-10-02 14:55:00,44.69,44.72,44.67,44.71,2200.0,29.8284,29.8484,29.815,29.8417,2200.0
2009-10-02 15:00:00,44.65,44.65,44.6,44.64,7700.0,29.8017,29.8017,29.7683,29.795,7700.0
2009-10-02 15:05:00,44.62,44.67,44.62,44.66,3700.0,29.7816,29.815,29.7816,29.8083,3700.0
2009-10-02 15:10:00,44.63,44.63,44.62,44.62,1200.0,29.7883,29.7883,29.7816,29.7816,1200.0
2009-10-02 15:15:00,44.62,44.62,44.56,44.56,500.0,29.7816,29.7816,29.7416,29.7416,500.0
2009-10-02 15:20:00,44.58,44.6,44.58,44.6,1300.0,29.755,29.7683,29.755,29.7683,1300.0
2009-10-02 15:25:00,44.61,44.61,44.59,44.6,2400.0,29.775,29.775,29.7616,29.7683,2400.0
2009-10-02 15:30:00,44.58,44.67,44.58,44.63,300.0,29.755,29.815,29.755,29.7883,300.0
2009-10-02 15:35:00,44.64,44.64,44.62,44.63,400.0,29.795,29.795,29.7816,29.7883,400.0
2009-10-02 15:40:00,44.6,44.6,44.59,44.59,1900.0,29.7683,29.7683,29.7616,29.7616,1900.0
2009-10-02 15:45:00,44.62,44.68,44.62,44.66,1200.0,29.7816,29.8217,29.7816,29.8083,1200.0
2009-10-02 15:50:00,44.62,44.62,44.49,44.56,8300.0,29.7816,29.7816,29.6949,29.7416,8300.0
2009-10-02 15:55:00,44.55,44.57,44.53,44.57,5800.0,29.7349,29.7483,29.7216,29.7483,5800.0
2009-10-05 09:30:00,44.82,44.83,44.79,44.82,8000.0,29.9151,29.9218,29.8951,29.9151,8000.0
2009-10-05 09:35:00,44.8,44.8,44.69,44.7,3000.0,29.9018,29.9018,29.8284,29.835,3000.0
2009-10-05 09:40:00,44.72,44.99,44.72,44.97,3000.0,29.8484,30.0286,29.8484,30.0153,3000.0
2009-10-05 09:45:00,44.97,44.97,44.97,44.97,0.0,30.0153,30.0153,30.0153,30.0153,0.0
2009-10-05 09:50:00,44.93,45.06,44.92,45.06,4900.0,29.9886,30.0753,29.9819,30.0753,4900.0
2009-10-05 09:55:00,45.07,45.09,45.01,45.02,3300.0,30.082,30.0954,30.042,30.0486,3300.0
2009-10-05 10:00:00,45.06,45.17,45.0,45.0,6700.0,30.0753,30.1487,30.0353,30.0353,6700.0
2009-10-05 10:05:00,44.99,45.04,44.81,44.88,10400.0,30.0286,30.062,29.9085,29.9552,10400.0
2009-10-05 10:10:00,44.88,44.96,44.86,44.93,3300.0,29.9552,30.0086,29.9418,29.9886,3300.0
2009-10-05 10:15:00,44.91,44.97,44.89,44.97,3200.0,29.9752,30.0153,29.9619,30.0153,3200.0
2009-10-05 10:20:00,44.99,45.01,44.98,45.01,5400.0,30.0286,30.042,30.0219,30.042,5400.0
2009-10-05 10:25:00,44.99,45.0,44.93,44.97,2600.0,30.0286,30.0353,29.9886,30.0153,2600.0
2009-10-05 10:30:00,45.04,45.05,44.99,44.99,3200.0,30.062,30.0687,30.0286,30.0286,3200.0
2009-10-05 10:35:00,45.05,45.07,45.05,45.07,2500.0,30.0687,30.082,30.0687,30.082,2500.0
2009-10-05 10:40:00,45.08,45.08,45.05,45.06,3700.0,30.0887,30.0887,30.0687,30.0753,3700.0
2009-10-05 10:45:00,45.09,45.09,45.04,45.05,1200.0,30.0954,30.0954,30.062,30.0687,1200.0
2009-10-05 10:50:00,45.04,45.07,45.03,45.05,4300.0,30.062,30.082,30.0553,30.0687,4300.0
2009-10-05 10:55:00,45.05,45.18,45.05,45.17,2000.0,30.0687,30.1554,30.0687,30.1487,2000.0
2009-10-05 11:00:00,45.19,45.2,45.16,45.17,3000.0,30.1621,30.1688,30.1421,30.1487,3000.0
2009-10-05 11:05:00,45.2,45.22,45.18,45.18,2000.0,30.1688,30.1821,30.1554,30.1554,2000.0
2009-10-05 11:10:00,45.17,45.17,45.13,45.15,3900.0,30.1487,30.1487,30.122,30.1354,3900.0
2009-10-05 11:15:00,45.16,45.16,45.09,45.13,2700.0,30.1421,30.1421,30.0954,30.122,2700.0
2009-10-05 11:20:00,45.13,45.15,45.11,45.15,2400.0,30.122,30.1354,30.1087,30.1354,2400.0
2009-10-05 11:25:00,45.13,45.16,45.1,45.12,3300.0,30.122,30.1421,30.102,30.1154,3300.0
2009-10-05 11:30:00,45.14,45.17,45.1,45.12,3300.0,30.1287,30.1487,30.102,30.1154,3300.0
2009-10-05 11:35:00,45.12,45.12,45.07,45.09,6200.0,30.1154,30.1154,30.082,30.0954,6200.0
2009-10-05 11:40:00,45.08,45.11,45.07,45.11,4200.0,30.0887,30.1087,30.082,30.1087,4200.0
2009-10-05 11:45:00,45.11,45.13,45.11,45.13,1100.0,30.1087,30.122,30.1087,30.122,1100.0
2009-10-05 11:50:00,45.13,45.17,45.13,45.14,4300.0,30.122,30.1487,30.122,30.1287,4300.0
2009-10-05 11:55:00,45.17,45.2,45.17,45.17,5500.0,30.1487,30.1688,30.1487,30.1487,5500.0
2009-10-05 12:00:00,45.18,45.21,45.17,45.19,2800.0,30.1554,30.1754,30.1487,30.1621,2800.0
2009-10-05 12:05:00,45.2,45.2,45.15,45.18,2300.0,30.1688,30.1688,30.1354,30.1554,2300.0
2009-10-05 12:10:00,45.16,45.17,45.16,45.17,1900.0,30.1421,30.1487,30.1421,30.1487,1900.0
2009-10-05 12:15:00,45.19,45.19,45.17,45.18,1700.0,30.1621,30.1621,30.1487,30.1554,1700.0
2009-10-05 12:20:00,45.17,45.22,45.17,45.22,4800.0,30.1487,30.1821,30.1487,30.1821,4800.0
2009-10-05 12:25:00,45.2,45.2,45.17,45.18,2400.0,30.1688,30.1688,30.1487,30.1554,2400.0
2009-10-05 12:30:00,45.18,45.18,45.17,45.18,700.0,30.1554,30.1554,30.1487,30.1554,700.0
2009-10-05 12:35:00,45.19,45.2,45.18,45.19,10900.0,30.1621,30.1688,30.1554,30.1621,10900.0
2009-10-05 12:40:00,45.19,45.26,45.19,45.24,1600.0,30.1621,30.2088,30.1621,30.1955,1600.0
2009-10-05 12:45:00,45.27,45.3,45.27,45.3,900.0,30.2155,30.2355,30.2155,30.2355,900.0
2009-10-05 12:50:00,45.28,45.29,45.27,45.28,1300.0,30.2222,30.2288,30.2155,30.2222,1300.0
2009-10-05 12:55:00,45.28,45.28,45.25,45.26,1700.0,30.2222,30.2222,30.2021,30.2088,1700.0
2009-10-05 13:00:00,45.27,45.29,45.27,45.29,1700.0,30.2155,30.2288,30.2155,30.2288,1700.0
2009-10-05 13:05:00,45.3,45.32,45.28,45.31,1700.0,30.2355,30.2489,30.2222,30.2422,1700.0
2009-10-05 13:10:00,45.3,45.33,45.29,45.3,1900.0,30.2355,30.2555,30.2288,30.2355,1900.0
2009-10-05 13:15:00,45.29,45.29,45.29,45.29,400.0,30.2288,30.2288,30.2288,30.2288,400.0
2009-10-05 13:20:00,45.28,45.3,45.27,45.27,1200.0,30.2222,30.2355,30.2155,30.2155,1200.0
2009-10-05 13:25:00,45.27,45.28,45.27,45.28,300.0,30.2155,30.2222,30.2155,30.2222,300.0
2009-10-05 13:30:00,45.28,45.28,45.22,45.24,5100.0,30.2222,30.2222,30.1821,30.1955,5100.0
2009-10-05 13:35:00,45.22,45.26,45.22,45.23,2300.0,30.1821,30.2088,30.1821,30.1888,2300.0
2009-10-05 13:40:00,45.23,45.26,45.23,45.25,3100.0,30.1888,30.2088,30.1888,30.2021,3100.0
2009-10-05 13:45:00,45.25,45.27,45.25,45.27,700.0,30.2021,30.2155,30.2021,30.2155,700.0
2009-10-05 13:50:00,45.28,45.31,45.28,45.31,300.0,30.2222,30.2422,30.2222,30.2422,300.0
2009-10-05 13:55:00,45.29,45.29,45.28,45.28,1200.0,30.2288,30.2288,30.2222,30.2222,1200.0
2009-10-05 14:00:00,45.3,45.31,45.27,45.28,8900.0,30.2355,30.2422,30.2155,30.2222,8900.0
2009-10-05 14:05:00,45.3,45.31,45.26,45.26,2900.0,30.2355,30.2422,30.2088,30.2088,2900.0
2009-10-05 14:10:00,45.25,45.28,45.25,45.27,3400.0,30.2021,30.2222,30.2021,30.2155,3400.0
2009-10-05 14:15:00,45.27,45.3,45.25,45.25,3300.0,30.2155,30.2355,30.2021,30.2021,3300.0
2009-10-05 14:20:00,45.22,45.26,45.22,45.25,2200.0,30.1821,30.2088,30.1821,30.2021,2200.0
2009-10-05 14:25:00,45.26,45.28,45.25,45.28,1700.0,30.2088,30.2222,30.2021,30.2222,1700.0
2009-10-05 14:30:00,45.29,45.36,45.29,45.34,2100.0,30.2288,30.2756,30.2288,30.2622,2100.0
2009-10-05 14:35:00,45.34,45.36,45.34,45.36,1800.0,30.2622,30.2756,30.2622,30.2756,1800.0
2009-10-05 14:40:00,45.36,45.41,45.33,45.4,17600.0,30.2756,30.3089,30.2555,30.3023,17600.0
2009-10-05 14:45:00,45.41,45.47,45.4,45.46,19900.0,30.3089,30.349,30.3023,30.3423,19900.0
2009-10-05 14:50:00,45.47,45.5,45.45,45.5,2400.0,30.349,30.369,30.3356,30.369,2400.0
2009-10-05 14:55:00,45.5,45.54,45.49,45.5,6100.0,30.369,30.3957,30.3623,30.369,6100.0
2009-10-05 15:00:00,45.51,45.51,45.46,45.49,3600.0,30.3757,30.3757,30.3423,30.3623,3600.0
2009-10-05 15:05:00,45.49,45.52,45.47,45.52,4300.0,30.3623,30.3824,30.349,30.3824,4300.0
2009-10-05 15:10:00,45.53,45.53,45.51,45.52,4500.0,30.389,30.389,30.3757,30.3824,4500.0
2009-10-05 15:15:00,45.47,45.49,45.47,45.49,3000.0,30.349,30.3623,30.349,30.3623,3000.0
2009-10-05 15:20:00,45.5,45.51,45.49,45.5,4400.0,30.369,30.3757,30.3623,30.369,4400.0
2009-10-05 15:25:00,45.5,45.5,45.49,45.5,2800.0,30.369,30.369,30.3623,30.369,2800.0
2009-10-05 15:30:00,45.51,45.52,45.47,45.47,3500.0,30.3757,30.3824,30.349,30.349,3500.0
2009-10-05 15:35:00,45.48,45.52,45.47,45.52,4300.0,30.3557,30.3824,30.349,30.3824,4300.0
2009-10-05 15:40:00,45.49,45.5,45.45,45.45,1000.0,30.3623,30.369,30.3356,30.3356,1000.0
2009-10-05 15:45:00,45.41,45.47,45.41,45.47,2200.0,30.3089,30.349,30.3089,30.349,2200.0
2009-10-05 15:50:00,45.45,45.46,45.4,45.44,5700.0,30.3356,30.3423,30.3023,30.329,5700.0
2009-10-05 15:55:00,45.45,45.47,45.43,45.47,5900.0,30.3356,30.349,30.3223,30.349,5900.0
2009-10-06 09:30:00,45.88,45.94,45.84,45.92,13400.0,30.6226,30.6627,30.5959,30.6493,13400.0
2009-10-06 09:35:00,45.99,45.99,45.94,45.95,500.0,30.6961,30.6961,30.6627,30.6694,500.0
2009-10-06 09:40:00,46.02,46.09,46.02,46.05,900.0,30.7161,30.7628,30.7161,30.7361,900.0
2009-10-06 09:45:00,46.08,46.11,46.05,46.05,600.0,30.7561,30.7762,30.7361,30.7361,600.0
2009-10-06 09:50:00,46.04,46.15,46.04,46.15,1900.0,30.7294,30.8028,30.7294,30.8028,1900.0
2009-10-06 09:55:00,46.19,46.19,46.1,46.1,1700.0,30.8295,30.8295,30.7695,30.7695,1700.0
2009-10-06 10:00:00,46.14,46.19,46.12,46.18,5500.0,30.7962,30.8295,30.7828,30.8229,5500.0
2009-10-06 10:05:00,46.19,46.19,46.11,46.11,1500.0,30.8295,30.8295,30.7762,30.7762,1500.0
2009-10-06 10:10:00,46.13,46.16,46.1,46.14,3600.0,30.7895,30.8095,30.7695,30.7962,3600.0
2009-10-06 10:15:00,46.14,46.14,46.14,46.14,1100.0,30.7962,30.7962,30.7962,30.7962,1100.0
2009-10-06 10:20:00,46.14,46.19,46.13,46.19,2000.0,30.7962,30.8295,30.7895,30.8295,2000.0
2009-10-06 10:25:00,46.17,46.18,46.1,46.11,3600.0,30.8162,30.8229,30.7695,30.7762,3600.0
2009-10-06 10:30:00,46.07,46.12,46.07,46.11,4200.0,30.7495,30.7828,30.7495,30.7762,4200.0
2009-10-06 10:35:00,46.1,46.15,46.09,46.15,900.0,30.7695,30.8028,30.7628,30.8028,900.0
2009-10-06 10:40:00,46.14,46.25,46.14,46.25,5800.0,30.7962,30.8696,30.7962,30.8696,5800.0
2009-10-06 10:45:00,46.22,46.25,46.2,46.21,3900.0,30.8496,30.8696,30.8362,30.8429,3900.0
2009-10-06 10:50:00,46.21,46.22,46.21,46.22,1500.0,30.8429,30.8496,30.8429,30.8496,1500.0
2009-10-06 10:55:00,46.24,46.24,46.21,46.23,3000.0,30.8629,30.8629,30.8429,30.8562,3000.0
2009-10-06 11:00:00,46.23,46.24,46.22,46.24,1800.0,30.8562,30.8629,30.8496,30.8629,1800.0
2009-10-06 11:05:00,46.25,46.34,46.25,46.33,3300.0,30.8696,30.9297,30.8696,30.923,3300.0
2009-10-06 11:10:00,46.36,46.4,46.34,46.34,11000.0,30.943,30.9697,30.9297,30.9297,11000.0
2009-10-06 11:15:00,46.35,46.35,46.28,46.28,900.0,30.9363,30.9363,30.8896,30.8896,900.0
2009-10-06 11:20:00,46.29,46.32,46.29,46.3,1000.0,30.8963,30.9163,30.8963,30.903,1000.0
2009-10-06 11:25:00,46.29,46.31,46.29,46.31,1000.0,30.8963,30.9096,30.8963,30.9096,1000.0
2009-10-06 11:30:00,46.27,46.29,46.27,46.29,2100.0,30.8829,30.8963,30.8829,30.8963,2100.0
2009-10-06 11:35:00,46.3,46.3,46.28,46.28,400.0,30.903,30.903,30.8896,30.8896,400.0
2009-10-06 11:40:00,46.28,46.28,46.23,46.23,300.0,30.8896,30.8896,30.8562,30.8562,300.0
2009-10-06 11:45:00,46.26,46.26,46.24,46.24,300.0,30.8763,30.8763,30.8629,30.8629,300.0
2009-10-06 11:50:00,46.24,46.25,46.21,46.22,4300.0,30.8629,30.8696,30.8429,30.8496,4300.0
2009-10-06 11:55:00,46.22,46.25,46.21,46.25,1300.0,30.8496,30.8696,30.8429,30.8696,1300.0
2009-10-06 12:00:00,46.24,46.26,46.24,46.26,300.0,30.8629,30.8763,30.8629,30.8763,300.0
2009-10-06 12:05:00,46.29,46.29,46.29,46.29,300.0,30.8963,30.8963,30.8963,30.8963,300.0
2009-10-06 12:10:00,46.27,46.27,46.26,46.26,2600.0,30.8829,30.8829,30.8763,30.8763,2600.0
2009-10-06 12:15:00,46.28,46.29,46.28,46.28,1800.0,30.8896,30.8963,30.8896,30.8896,1800.0
2009-10-06 12:20:00,46.28,46.29,46.26,46.28,3400.0,30.8896,30.8963,30.8763,30.8896,3400.0
2009-10-06 12:25:00,46.29,46.3,46.27,46.28,2100.0,30.8963,30.903,30.8829,30.8896,2100.0
2009-10-06 12:30:00,46.28,46.29,46.27,46.27,2400.0,30.8896,30.8963,30.8829,30.8829,2400.0
2009-10-06 12:35:00,46.29,46.31,46.28,46.28,7600.0,30.8963,30.9096,30.8896,30.8896,7600.0
2009-10-06 12:40:00,46.28,46.3,46.28,46.29,6400.0,30.8896,30.903,30.8896,30.8963,6400.0
2009-10-06 12:45:00,46.28,46.28,46.23,46.23,1000.0,30.8896,30.8896,30.8562,30.8562,1000.0
2009-10-06 12:50:00,46.2,46.2,46.15,46.17,6000.0,30.8362,30.8362,30.8028,30.8162,6000.0
2009-10-06 12:55:00,46.14,46.14,46.12,46.12,300.0,30.7962,30.7962,30.7828,30.7828,300.0
2009-10-06 13:00:00,46.09,46.11,46.08,46.1,7300.0,30.7628,30.7762,30.7561,30.7695,7300.0
2009-10-06 13:05:00,46.1,46.11,46.04,46.06,4500.0,30.7695,30.7762,30.7294,30.7428,4500.0
2009-10-06 13:10:00,46.09,46.09,46.05,46.07,1500.0,30.7628,30.7628,30.7361,30.7495,1500.0
2009-10-06 13:15:00,46.06,46.12,46.06,46.12,5900.0,30.7428,30.7828,30.7428,30.7828,5900.0
2009-10-06 13:20:00,46.15,46.15,46.1,46.1,700.0,30.8028,30.8028,30.7695,30.7695,700.0
2009-10-06 13:25:00,46.1,46.14,46.1,46.13,7200.0,30.7695,30.7962,30.7695,30.7895,7200.0
2009-10-06 13:30:00,46.1,46.1,46.07,46.09,2400.0,30.7695,30.7695,30.7495,30.7628,2400.0
2009-10-06 13:35:00,46.1,46.13,46.1,46.11,1200.0,30.7695,30.7895,30.7695,30.7762,1200.0
2009-10-06 13:40:00,46.1,46.1,45.99,45.99,4300.0,30.7695,30.7695,30.6961,30.6961,4300.0
2009-10-06 13:45:00,46.0,46.03,46.0,46.01,1800.0,30.7027,30.7228,30.7027,30.7094,1800.0
2009-10-06 13:50:00,45.98,45.98,45.88,45.91,3400.0,30.6894,30.6894,30.6226,30.6427,3400.0
2009-10-06 13:55:00,45.92,45.99,45.92,45.95,2100.0,30.6493,30.6961,30.6493,30.6694,2100.0
2009-10-06 14:00:00,45.94,45.94,45.86,45.86,2100.0,30.6627,30.6627,30.6093,30.6093,2100.0
2009-10-06 14:05:00,45.83,45.84,45.77,45.82,3400.0,30.5893,30.5959,30.5492,30.5826,3400.0
2009-10-06 14:10:00,45.83,45.91,45.81,45.88,2100.0,30.5893,30.6427,30.5759,30.6226,2100.0
2009-10-06 14:15:00,45.86,45.86,45.83,45.84,1100.0,30.6093,30.6093,30.5893,30.5959,1100.0
2009-10-06 14:20:00,45.84,45.86,45.7,45.74,4300.0,30.5959,30.6093,30.5025,30.5292,4300.0
2009-10-06 14:25:00,45.78,45.78,45.73,45.73,2700.0,30.5559,30.5559,30.5225,30.5225,2700.0
2009-10-06 14:30:00,45.73,45.8,45.72,45.79,900.0,30.5225,30.5692,30.5158,30.5626,900.0
2009-10-06 14:35:00,45.79,45.86,45.78,45.86,2700.0,30.5626,30.6093,30.5559,30.6093,2700.0
2009-10-06 14:40:00,45.86,45.87,45.84,45.87,2100.0,30.6093,30.616,30.5959,30.616,2100.0
2009-10-06 14:45:00,45.86,45.91,45.85,45.89,3200.0,30.6093,30.6427,30.6026,30.6293,3200.0
2009-10-06 14:50:00,45.88,45.91,45.88,45.9,1900.0,30.6226,30.6427,30.6226,30.636,1900.0
2009-10-06 14:55:00,45.91,45.92,45.91,45.92,800.0,30.6427,30.6493,30.6427,30.6493,800.0
2009-10-06 15:00:00,45.92,45.92,45.92,45.92,0.0,30.6493,30.6493,30.6493,30.6493,0.0
2009-10-06 15:05:00,45.91,46.04,45.91,46.04,5100.0,30.6427,30.7294,30.6427,30.7294,5100.0
2009-10-06 15:10:00,46.03,46.1,46.03,46.1,2100.0,30.7228,30.7695,30.7228,30.7695,2100.0
2009-10-06 15:15:00,46.09,46.11,46.08,46.1,2300.0,30.7628,30.7762,30.7561,30.7695,2300.0
2009-10-06 15:20:00,46.1,46.1,46.05,46.07,4000.0,30.7695,30.7695,30.7361,30.7495,4000.0
2009-10-06 15:25:00,46.07,46.14,46.07,46.1,5600.0,30.7495,30.7962,30.7495,30.7695,5600.0
2009-10-06 15:30:00,46.11,46.16,46.1,46.14,7100.0,30.7762,30.8095,30.7695,30.7962,7100.0
2009-10-06 15:35:00,46.12,46.12,46.09,46.09,3200.0,30.7828,30.7828,30.7628,30.7628,3200.0
2009-10-06 15:40:00,46.1,46.1,45.96,46.0,4400.0,30.7695,30.7695,30.676,30.7027,4400.0
2009-10-06 15:45:00,45.98,46.01,45.95,46.0,5800.0,30.6894,30.7094,30.6694,30.7027,5800.0
2009-10-06 15:50:00,45.98,46.05,45.95,46.03,6800.0,30.6894,30.7361,30.6694,30.7228,6800.0
2009-10-06 15:55:00,46.04,46.09,46.01,46.09,7900.0,30.7294,30.7628,30.7094,30.7628,7900.0
2009-10-07 09:30:00,45.92,45.98,45.89,45.98,11900.0,30.6493,30.6894,30.6293,30.6894,11900.0
2009-10-07 09:35:00,45.99,46.09,45.98,46.08,7800.0,30.6961,30.7628,30.6894,30.7561,7800.0
2009-10-07 09:40:00,45.99,45.99,45.92,45.95,300.0,30.6961,30.6961,30.6493,30.6694,300.0
2009-10-07 09:45:00,45.96,45.96,45.83,45.88,2800.0,30.676,30.676,30.5893,30.6226,2800.0
2009-10-07 09:50:00,45.9,45.99,45.88,45.9,4200.0,30.636,30.6961,30.6226,30.636,4200.0
2009-10-07 09:55:00,45.94,46.05,45.94,46.02,3100.0,30.6627,30.7361,30.6627,30.7161,3100.0
2009-10-07 10:00:00,46.02,46.06,45.98,46.02,9100.0,30.7161,30.7428,30.6894,30.7161,9100.0
2009-10-07 10:05:00,46.0,46.0,46.0,46.0,100.0,30.7027,30.7027,30.7027,30.7027,100.0
2009-10-07 10:10:00,46.04,46.08,46.04,46.06,1900.0,30.7294,30.7561,30.7294,30.7428,1900.0
2009-10-07 10:15:00,46.11,46.17,46.08,46.17,3500.0,30.7762,30.8162,30.7561,30.8162,3500.0
2009-10-07 10:20:00,46.15,46.15,46.12,46.12,1300.0,30.8028,30.8028,30.7828,30.7828,1300.0
2009-10-07 10:25:00,46.11,46.11,46.08,46.08,3000.0,30.7762,30.7762,30.7561,30.7561,3000.0
2009-10-07 10:30:00,46.08,46.08,45.96,45.96,8200.0,30.7561,30.7561,30.676,30.676,8200.0
2009-10-07 10:35:00,45.97,46.04,45.95,46.04,3000.0,30.6827,30.7294,30.6694,30.7294,3000.0
2009-10-07 10:40:00,46.04,46.08,46.04,46.06,2900.0,30.7294,30.7561,30.7294,30.7428,2900.0
2009-10-07 10:45:00,46.06,46.06,45.98,45.98,400.0,30.7428,30.7428,30.6894,30.6894,400.0
2009-10-07 10:50:00,45.98,46.1,45.98,46.1,1200.0,30.6894,30.7695,30.6894,30.7695,1200.0
2009-10-07 10:55:00,46.07,46.09,46.07,46.09,900.0,30.7495,30.7628,30.7495,30.7628,900.0
2009-10-07 11:00:00,46.12,46.17,46.1,46.17,300.0,30.7828,30.8162,30.7695,30.8162,300.0
2009-10-07 11:05:00,46.18,46.21,46.18,46.18,700.0,30.8229,30.8429,30.8229,30.8229,700.0
2009-10-07 11:10:00,46.18,46.18,46.15,46.15,2600.0,30.8229,30.8229,30.8028,30.8028,2600.0
2009-10-07 11:15:00,46.1,46.1,46.06,46.08,1400.0,30.7695,30.7695,30.7428,30.7561,1400.0
2009-10-07 11:20:00,46.08,46.08,46.08,46.08,0.0,30.7561,30.7561,30.7561,30.7561,0.0
2009-10-07 11:25:00,46.12,46.12,46.07,46.07,1300.0,30.7828,30.7828,30.7495,30.7495,1300.0
2009-10-07 11:30:00,46.09,46.09,46.03,46.03,1000.0,30.7628,30.7628,30.7228,30.7228,1000.0
2009-10-07 11:35:00,46.01,46.01,45.99,45.99,400.0,30.7094,30.7094,30.6961,30.6961,400.0
2009-10-07 11:40:00,45.99,46.02,45.98,46.01,1400.0,30.6961,30.7161,30.6894,30.7094,1400.0
2009-10-07 11:45:00,46.03,46.03,45.94,46.0,1500.0,30.7228,30.7228,30.6627,30.7027,1500.0
2009-10-07 11:50:00,46.01,46.05,46.01,46.05,1200.0,30.7094,30.7361,30.7094,30.7361,1200.0
2009-10-07 11:55:00,46.0,46.01,45.97,45.97,3200.0,30.7027,30.7094,30.6827,30.6827,3200.0
2009-10-07 12:00:00,45.93,46.0,45.93,45.98,1900.0,30.656,30.7027,30.656,30.6894,1900.0
2009-10-07 12:05:00,45.99,46.03,45.99,46.03,400.0,30.6961,30.7228,30.6961,30.7228,400.0
2009-10-07 12:10:00,46.01,46.02,45.99,45.99,1400.0,30.7094,30.7161,30.6961,30.6961,1400.0
2009-10-07 12:15:00,45.99,46.02,45.99,46.02,700.0,30.6961,30.7161,30.6961,30.7161,700.0
2009-10-07 12:20:00,46.02,46.02,45.97,46.01,1200.0,30.7161,30.7161,30.6827,30.7094,1200.0
2009-10-07 12:25:00,46.01,46.02,46.01,46.02,1000.0,30.7094,30.7161,30.7094,30.7161,1000.0
2009-10-07 12:30:00,45.99,45.99,45.93,45.93,1400.0,30.6961,30.6961,30.656,30.656,1400.0
2009-10-07 12:35:00,45.95,45.95,45.91,45.91,1800.0,30.6694,30.6694,30.6427,30.6427,1800.0
2009-10-07 12:40:00,45.93,45.96,45.91,45.95,1900.0,30.656,30.676,30.6427,30.6694,1900.0
2009-10-07 12:45:00,45.94,45.97,45.94,45.96,1300.0,30.6627,30.6827,30.6627,30.676,1300.0
2009-10-07 12:50:00,45.96,46.04,45.96,46.02,4300.0,30.676,30.7294,30.676,30.7161,4300.0
2009-10-07 12:55:00,46.02,46.05,46.01,46.05,1200.0,30.7161,30.7361,30.7094,30.7361,1200.0
2009-10-07 13:00:00,46.05,46.05,46.01,46.01,2900.0,30.7361,30.7361,30.7094,30.7094,2900.0
2009-10-07 13:05:00,46.01,46.02,45.96,45.96,1700.0,30.7094,30.7161,30.676,30.676,1700.0
2009-10-07 13:10:00,45.97,45.99,45.97,45.98,600.0,30.6827,30.6961,30.6827,30.6894,600.0
2009-10-07 13:15:00,45.98,45.98,45.97,45.98,500.0,30.6894,30.6894,30.6827,30.6894,500.0
2009-10-07 13:20:00,46.03,46.03,46.0,46.0,2900.0,30.7228,30.7228,30.7027,30.7027,2900.0
2009-10-07 13:25:00,46.0,46.02,46.0,46.01,800.0,30.7027,30.7161,30.7027,30.7094,800.0
2009-10-07 13:30:00,46.03,46.05,46.01,46.04,8000.0,30.7228,30.7361,30.7094,30.7294,8000.0
2009-10-07 13:35:00,46.05,46.08,46.05,46.08,700.0,30.7361,30.7561,30.7361,30.7561,700.0
2009-10-07 13:40:00,46.08,46.08,46.02,46.02,1700.0,30.7561,30.7561,30.7161,30.7161,1700.0
2009-10-07 13:45:00,45.99,45.99,45.97,45.97,1800.0,30.6961,30.6961,30.6827,30.6827,1800.0
2009-10-07 13:50:00,45.96,45.99,45.96,45.99,2500.0,30.676,30.6961,30.676,30.6961,2500.0
2009-10-07 13:55:00,46.0,46.03,45.98,46.03,2000.0,30.7027,30.7228,30.6894,30.7228,2000.0
2009-10-07 14:00:00,46.03,46.04,45.99,45.99,4700.0,30.7228,30.7294,30.6961,30.6961,4700.0
2009-10-07 14:05:00,45.99,45.99,45.96,45.97,600.0,30.6961,30.6961,30.676,30.6827,600.0
2009-10-07 14:10:00,45.97,45.97,45.91,45.96,1600.0,30.6827,30.6827,30.6427,30.676,1600.0
2009-10-07 14:15:00,45.94,45.95,45.92,45.95,1300.0,30.6627,30.6694,30.6493,30.6694,1300.0
2009-10-07 14:20:00,45.95,45.95,45.91,45.92,1900.0,30.6694,30.6694,30.6427,30.6493,1900.0
2009-10-07 14:25:00,45.91,45.97,45.91,45.97,5300.0,30.6427,30.6827,30.6427,30.6827,5300.0
2009-10-07 14:30:00,45.97,45.97,45.97,45.97,400.0,30.6827,30.6827,30.6827,30.6827,400.0
2009-10-07 14:35:00,45.95,45.99,45.95,45.99,2300.0,30.6694,30.6961,30.6694,30.6961,2300.0
2009-10-07 14:40:00,45.97,45.99,45.94,45.97,3100.0,30.6827,30.6961,30.6627,30.6827,3100.0
2009-10-07 14:45:00,45.95,46.06,45.95,46.05,2100.0,30.6694,30.7428,30.6694,30.7361,2100.0
2009-10-07 14:50:00,46.03,46.09,46.03,46.06,1100.0,30.7228,30.7628,30.7228,30.7428,1100.0
2009-10-07 14:55:00,46.04,46.06,46.04,46.06,800.0,30.7294,30.7428,30.7294,30.7428,800.0
2009-10-07 15:00:00,46.02,46.03,45.98,45.99,3500.0,30.7161,30.7228,30.6894,30.6961,3500.0
2009-10-07 15:05:00,45.99,46.04,45.98,46.03,3400.0,30.6961,30.7294,30.6894,30.7228,3400.0
2009-10-07 15:10:00,46.07,46.1,46.04,46.06,12600.0,30.7495,30.7695,30.7294,30.7428,12600.0
2009-10-07 15:15:00,46.06,46.07,46.01,46.05,6000.0,30.7428,30.7495,30.7094,30.7361,6000.0
2009-10-07 15:20:00,46.05,46.06,46.0,46.02,4100.0,30.7361,30.7428,30.7027,30.7161,4100.0
2009-10-07 15:25:00,46.03,46.09,46.01,46.08,7900.0,30.7228,30.7628,30.7094,30.7561,7900.0
2009-10-07 15:30:00,46.08,46.1,46.06,46.09,4300.0,30.7561,30.7695,30.7428,30.7628,4300.0
2009-10-07 15:35:00,46.1,46.15,46.1,46.15,2400.0,30.7695,30.8028,30.7695,30.8028,2400.0
2009-10-07 15:40:00,46.16,46.19,46.12,46.13,20200.0,30.8095,30.8295,30.7828,30.7895,20200.0
2009-10-07 15:45:00,46.14,46.17,46.13,46.15,3300.0,30.7962,30.8162,30.7895,30.8028,3300.0
2009-10-07 15:50:00,46.17,46.18,46.15,46.16,3200.0,30.8162,30.8229,30.8028,30.8095,3200.0
2009-10-07 15:55:00,46.15,46.21,46.14,46.2,7300.0,30.8028,30.8429,30.7962,30.8362,7300.0
2009-10-08 09:30:00,46.6,46.61,46.49,46.49,7300.0,31.1032,31.1099,31.0298,31.0298,7300.0
2009-10-08 09:35:00,46.53,46.57,46.53,46.57,1700.0,31.0565,31.0832,31.0565,31.0832,1700.0
2009-10-08 09:40:00,46.57,46.58,46.54,46.58,1200.0,31.0832,31.0899,31.0632,31.0899,1200.0
2009-10-08 09:45:00,46.59,46.6,46.54,46.55,3900.0,31.0965,31.1032,31.0632,31.0698,3900.0
2009-10-08 09:50:00,46.53,46.53,46.43,46.48,4000.0,31.0565,31.0565,30.9897,31.0231,4000.0
2009-10-08 09:55:00,46.47,46.47,46.45,46.45,4100.0,31.0164,31.0164,31.0031,31.0031,4100.0
2009-10-08 10:00:00,46.43,46.46,46.41,46.46,3000.0,30.9897,31.0098,30.9764,31.0098,3000.0
2009-10-08 10:05:00,46.46,46.46,46.35,46.42,2200.0,31.0098,31.0098,30.9363,30.9831,2200.0
2009-10-08 10:10:00,46.43,46.46,46.41,46.46,2300.0,30.9897,31.0098,30.9764,31.0098,2300.0
2009-10-08 10:15:00,46.49,46.5,46.47,46.5,2800.0,31.0298,31.0365,31.0164,31.0365,2800.0
2009-10-08 10:20:00,46.48,46.5,46.45,46.5,800.0,31.0231,31.0365,31.0031,31.0365,800.0
2009-10-08 10:25:00,46.53,46.55,46.5,46.51,4800.0,31.0565,31.0698,31.0365,31.0431,4800.0
2009-10-08 10:30:00,46.57,46.57,46.54,46.55,500.0,31.0832,31.0832,31.0632,31.0698,500.0
2009-10-08 10:35:00,46.53,46.59,46.53,46.59,2100.0,31.0565,31.0965,31.0565,31.0965,2100.0
2009-10-08 10:40:00,46.58,46.6,46.56,46.57,4700.0,31.0899,31.1032,31.0765,31.0832,4700.0
2009-10-08 10:45:00,46.6,46.6,46.56,46.57,1500.0,31.1032,31.1032,31.0765,31.0832,1500.0
2009-10-08 10:50:00,46.56,46.59,46.56,46.57,1400.0,31.0765,31.0965,31.0765,31.0832,1400.0
2009-10-08 10:55:00,46.59,46.61,46.58,46.6,1100.0,31.0965,31.1099,31.0899,31.1032,1100.0
2009-10-08 11:00:00,46.6,46.62,46.52,46.57,3300.0,31.1032,31.1166,31.0498,31.0832,3300.0
2009-10-08 11:05:00,46.54,46.58,46.54,46.58,1600.0,31.0632,31.0899,31.0632,31.0899,1600.0
2009-10-08 11:10:00,46.62,46.65,46.6,46.63,5200.0,31.1166,31.1366,31.1032,31.1232,5200.0
2009-10-08 11:15:00,46.62,46.69,46.62,46.69,3200.0,31.1166,31.1633,31.1166,31.1633,3200.0
2009-10-08 11:20:00,46.7,46.78,46.69,46.76,6700.0,31.1699,31.2233,31.1633,31.21,6700.0
2009-10-08 11:25:00,46.76,46.76,46.7,46.7,1200.0,31.21,31.21,31.1699,31.1699,1200.0
2009-10-08 11:30:00,46.72,46.75,46.72,46.75,500.0,31.1833,31.2033,31.1833,31.2033,500.0
2009-10-08 11:35:00,46.78,46.78,46.76,46.76,1200.0,31.2233,31.2233,31.21,31.21,1200.0
2009-10-08 11:40:00,46.76,46.76,46.75,46.75,400.0,31.21,31.21,31.2033,31.2033,400.0
2009-10-08 11:45:00,46.74,46.78,46.74,46.74,1600.0,31.1966,31.2233,31.1966,31.1966,1600.0
2009-10-08 11:50:00,46.73,46.75,46.72,46.74,2400.0,31.19,31.2033,31.1833,31.1966,2400.0
2009-10-08 11:55:00,46.73,46.74,46.73,46.74,400.0,31.19,31.1966,31.19,31.1966,400.0
2009-10-08 12:00:00,46.75,46.75,46.71,46.72,2600.0,31.2033,31.2033,31.1766,31.1833,2600.0
2009-10-08 12:05:00,46.72,46.72,46.69,46.69,1600.0,31.1833,31.1833,31.1633,31.1633,1600.0
2009-10-08 12:10:00,46.69,46.69,46.69,46.69,600.0,31.1633,31.1633,31.1633,31.1633,600.0
2009-10-08 12:15:00,46.71,46.72,46.69,46.72,11900.0,31.1766,31.1833,31.1633,31.1833,11900.0
2009-10-08 12:20:00,46.73,46.74,46.73,46.74,900.0,31.19,31.1966,31.19,31.1966,900.0
2009-10-08 12:25:00,46.74,46.79,46.74,46.77,4800.0,31.1966,31.23,31.1966,31.2167,4800.0
2009-10-08 12:30:00,46.78,46.8,46.76,46.78,2100.0,31.2233,31.2367,31.21,31.2233,2100.0
2009-10-08 12:35:00,46.77,46.79,46.75,46.75,500.0,31.2167,31.23,31.2033,31.2033,500.0
2009-10-08 12:40:00,46.74,46.78,46.74,46.76,4000.0,31.1966,31.2233,31.1966,31.21,4000.0
2009-10-08 12:45:00,46.75,46.76,46.74,46.74,600.0,31.2033,31.21,31.1966,31.1966,600.0
2009-10-08 12:50:00,46.74,46.77,46.74,46.76,1000.0,31.1966,31.2167,31.1966,31.21,1000.0
2009-10-08 12:55:00,46.76,46.76,46.73,46.75,2600.0,31.21,31.21,31.19,31.2033,2600.0
2009-10-08 13:00:00,46.73,46.74,46.7,46.71,4600.0,31.19,31.1966,31.1699,31.1766,4600.0
2009-10-08 13:05:00,46.7,46.7,46.66,46.66,1000.0,31.1699,31.1699,31.1432,31.1432,1000.0
2009-10-08 13:10:00,46.6,46.6,46.6,46.6,100.0,31.1032,31.1032,31.1032,31.1032,100.0
2009-10-08 13:15:00,46.63,46.64,46.63,46.63,700.0,31.1232,31.1299,31.1232,31.1232,700.0
2009-10-08 13:20:00,46.65,46.68,46.65,46.68,800.0,31.1366,31.1566,31.1366,31.1566,800.0
2009-10-08 13:25:00,46.64,46.64,46.64,46.64,200.0,31.1299,31.1299,31.1299,31.1299,200.0
2009-10-08 13:30:00,46.63,46.65,46.6,46.6,2800.0,31.1232,31.1366,31.1032,31.1032,2800.0
2009-10-08 13:35:00,46.56,46.61,46.53,46.53,13100.0,31.0765,31.1099,31.0565,31.0565,13100.0
2009-10-08 13:40:00,46.53,46.61,46.53,46.57,2400.0,31.0565,31.1099,31.0565,31.0832,2400.0
2009-10-08 13:45:00,46.62,46.63,46.6,46.6,800.0,31.1166,31.1232,31.1032,31.1032,800.0
2009-10-08 13:50:00,46.63,46.66,46.63,46.64,1500.0,31.1232,31.1432,31.1232,31.1299,1500.0
2009-10-08 13:55:00,46.62,46.67,46.62,46.66,5700.0,31.1166,31.1499,31.1166,31.1432,5700.0
2009-10-08 14:00:00,46.64,46.64,46.63,46.63,400.0,31.1299,31.1299,31.1232,31.1232,400.0
2009-10-08 14:05:00,46.61,46.65,46.61,46.63,1300.0,31.1099,31.1366,31.1099,31.1232,1300.0
2009-10-08 14:10:00,46.66,46.66,46.57,46.57,2100.0,31.1432,31.1432,31.0832,31.0832,2100.0
2009-10-08 14:15:00,46.57,46.59,46.56,46.57,4400.0,31.0832,31.0965,31.0765,31.0832,4400.0
2009-10-08 14:20:00,46.55,46.59,46.55,46.55,3800.0,31.0698,31.0965,31.0698,31.0698,3800.0
2009-10-08 14:25:00,46.54,46.54,46.5,46.52,700.0,31.0632,31.0632,31.0365,31.0498,700.0
2009-10-08 14:30:00,46.55,46.57,46.55,46.57,300.0,31.0698,31.0832,31.0698,31.0832,300.0
2009-10-08 14:35:00,46.6,46.6,46.6,46.6,700.0,31.1032,31.1032,31.1032,31.1032,700.0
2009-10-08 14:40:00,46.59,46.6,46.55,46.55,4300.0,31.0965,31.1032,31.0698,31.0698,4300.0
2009-10-08 14:45:00,46.62,46.63,46.61,46.63,1000.0,31.1166,31.1232,31.1099,31.1232,1000.0
2009-10-08 14:50:00,46.66,46.66,46.62,46.62,500.0,31.1432,31.1432,31.1166,31.1166,500.0
2009-10-08 14:55:00,46.62,46.62,46.6,46.6,1400.0,31.1166,31.1166,31.1032,31.1032,1400.0
2009-10-08 15:00:00,46.6,46.68,46.6,46.68,5800.0,31.1032,31.1566,31.1032,31.1566,5800.0
2009-10-08 15:05:00,46.67,46.7,46.65,46.7,4800.0,31.1499,31.1699,31.1366,31.1699,4800.0
2009-10-08 15:10:00,46.66,46.66,46.62,46.62,2100.0,31.1432,31.1432,31.1166,31.1166,2100.0
2009-10-08 15:15:00,46.62,46.64,46.61,46.62,2300.0,31.1166,31.1299,31.1099,31.1166,2300.0
2009-10-08 15:20:00,46.67,46.67,46.66,46.67,300.0,31.1499,31.1499,31.1432,31.1499,300.0
2009-10-08 15:25:00,46.69,46.69,46.62,46.62,3700.0,31.1633,31.1633,31.1166,31.1166,3700.0
2009-10-08 15:30:00,46.58,46.61,46.58,46.58,6000.0,31.0899,31.1099,31.0899,31.0899,6000.0
2009-10-08 15:35:00,46.55,46.57,46.51,46.55,8900.0,31.0698,31.0832,31.0431,31.0698,8900.0
2009-10-08 15:40:00,46.56,46.59,46.56,46.58,700.0,31.0765,31.0965,31.0765,31.0899,700.0
2009-10-08 15:45:00,46.58,46.59,46.56,46.58,4100.0,31.0899,31.0965,31.0765,31.0899,4100.0
2009-10-08 15:50:00,46.62,46.62,46.57,46.57,3300.0,31.1166,31.1166,31.0832,31.0832,3300.0
2009-10-08 15:55:00,46.55,46.57,46.53,46.57,3700.0,31.0698,31.0832,31.0565,31.0832,3700.0
2009-10-09 09:30:00,46.55,46.6,46.44,46.45,4600.0,31.0698,31.1032,30.9964,31.0031,4600.0
2009-10-09 09:35:00,46.5,46.51,46.46,46.46,1200.0,31.0365,31.0431,31.0098,31.0098,1200.0
2009-10-09 09:40:00,46.55,46.59,46.55,46.59,700.0,31.0698,31.0965,31.0698,31.0965,700.0
2009-10-09 09:45:00,46.6,46.63,46.6,46.6,1400.0,31.1032,31.1232,31.1032,31.1032,1400.0
2009-10-09 09:50:00,46.6,46.63,46.59,46.59,900.0,31.1032,31.1232,31.0965,31.0965,900.0
2009-10-09 09:55:00,46.63,46.65,46.62,46.65,1800.0,31.1232,31.1366,31.1166,31.1366,1800.0
2009-10-09 10:00:00,46.65,46.65,46.6,46.62,6400.0,31.1366,31.1366,31.1032,31.1166,6400.0
2009-10-09 10:05:00,46.63,46.63,46.61,46.62,1200.0,31.1232,31.1232,31.1099,31.1166,1200.0
2009-10-09 10:10:00,46.62,46.66,46.62,46.64,1300.0,31.1166,31.1432,31.1166,31.1299,1300.0
2009-10-09 10:15:00,46.63,46.64,46.58,46.58,900.0,31.1232,31.1299,31.0899,31.0899,900.0
2009-10-09 10:20:00,46.55,46.6,46.54,46.6,600.0,31.0698,31.1032,31.0632,31.1032,600.0
2009-10-09 10:25:00,46.61,46.63,46.61,46.63,3000.0,31.1099,31.1232,31.1099,31.1232,3000.0
2009-10-09 10:30:00,46.63,46.69,46.63,46.67,2400.0,31.1232,31.1633,31.1232,31.1499,2400.0
2009-10-09 10:35:00,46.63,46.65,46.59,46.62,1700.0,31.1232,31.1366,31.0965,31.1166,1700.0
2009-10-09 10:40:00,46.61,46.62,46.6,46.62,900.0,31.1099,31.1166,31.1032,31.1166,900.0
2009-10-09 10:45:00,46.62,46.63,46.58,46.59,1800.0,31.1166,31.1232,31.0899,31.0965,1800.0
2009-10-09 10:50:00,46.6,46.65,46.6,46.65,1600.0,31.1032,31.1366,31.1032,31.1366,1600.0
2009-10-09 10:55:00,46.64,46.66,46.64,46.65,2100.0,31.1299,31.1432,31.1299,31.1366,2100.0
2009-10-09 11:00:00,46.63,46.63,46.6,46.62,1900.0,31.1232,31.1232,31.1032,31.1166,1900.0
2009-10-09 11:05:00,46.64,46.64,46.62,46.63,1100.0,31.1299,31.1299,31.1166,31.1232,1100.0
2009-10-09 11:10:00,46.66,46.67,46.64,46.64,1300.0,31.1432,31.1499,31.1299,31.1299,1300.0
2009-10-09 11:15:00,46.64,46.64,46.62,46.63,1900.0,31.1299,31.1299,31.1166,31.1232,1900.0
2009-10-09 11:20:00,46.64,46.69,46.64,46.68,1500.0,31.1299,31.1633,31.1299,31.1566,1500.0
2009-10-09 11:25:00,46.68,46.68,46.67,46.68,2100.0,31.1566,31.1566,31.1499,31.1566,2100.0
2009-10-09 11:30:00,46.64,46.7,46.63,46.68,4300.0,31.1299,31.1699,31.1232,31.1566,4300.0
2009-10-09 11:35:00,46.68,46.68,46.63,46.63,2100.0,31.1566,31.1566,31.1232,31.1232,2100.0
2009-10-09 11:40:00,46.63,46.63,46.63,46.63,0.0,31.1232,31.1232,31.1232,31.1232,0.0
2009-10-09 11:45:00,46.62,46.62,46.6,46.6,22600.0,31.1166,31.1166,31.1032,31.1032,22600.0
2009-10-09 11:50:00,46.6,46.65,46.59,46.63,8500.0,31.1032,31.1366,31.0965,31.1232,8500.0
2009-10-09 11:55:00,46.62,46.62,46.58,46.6,2600.0,31.1166,31.1166,31.0899,31.1032,2600.0
2009-10-09 12:00:00,46.61,46.61,46.58,46.58,1800.0,31.1099,31.1099,31.0899,31.0899,1800.0
2009-10-09 12:05:00,46.58,46.58,46.5,46.51,700.0,31.0899,31.0899,31.0365,31.0431,700.0
2009-10-09 12:10:00,46.51,46.53,46.51,46.51,1900.0,31.0431,31.0565,31.0431,31.0431,1900.0
2009-10-09 12:15:00,46.53,46.56,46.53,46.53,5400.0,31.0565,31.0765,31.0565,31.0565,5400.0
2009-10-09 12:20:00,46.53,46.53,46.51,46.52,700.0,31.0565,31.0565,31.0431,31.0498,700.0
2009-10-09 12:25:00,46.49,46.51,46.48,46.51,400.0,31.0298,31.0431,31.0231,31.0431,400.0
2009-10-09 12:30:00,46.5,46.53,46.49,46.53,1500.0,31.0365,31.0565,31.0298,31.0565,1500.0
2009-10-09 12:35:00,46.52,46.54,46.51,46.54,66200.0,31.0498,31.0632,31.0431,31.0632,66200.0
2009-10-09 12:40:00,46.53,46.55,46.53,46.54,1300.0,31.0565,31.0698,31.0565,31.0632,1300.0
2009-10-09 12:45:00,46.53,46.53,46.52,46.52,400.0,31.0565,31.0565,31.0498,31.0498,400.0
2009-10-09 12:50:00,46.55,46.61,46.55,46.61,3400.0,31.0698,31.1099,31.0698,31.1099,3400.0
2009-10-09 12:55:00,46.61,46.61,46.61,46.61,300.0,31.1099,31.1099,31.1099,31.1099,300.0
2009-10-09 13:00:00,46.63,46.63,46.63,46.63,500.0,31.1232,31.1232,31.1232,31.1232,500.0
2009-10-09 13:05:00,46.6,46.6,46.6,46.6,200.0,31.1032,31.1032,31.1032,31.1032,200.0
2009-10-09 13:10:00,46.61,46.61,46.61,46.61,400.0,31.1099,31.1099,31.1099,31.1099,400.0
2009-10-09 13:15:00,46.62,46.65,46.61,46.64,3100.0,31.1166,31.1366,31.1099,31.1299,3100.0
2009-10-09 13:20:00,46.65,46.65,46.63,46.64,1500.0,31.1366,31.1366,31.1232,31.1299,1500.0
2009-10-09 13:25:00,46.65,46.66,46.63,46.63,1200.0,31.1366,31.1432,31.1232,31.1232,1200.0
2009-10-09 13:30:00,46.64,46.64,46.62,46.62,6200.0,31.1299,31.1299,31.1166,31.1166,6200.0
2009-10-09 13:35:00,46.64,46.64,46.63,46.63,800.0,31.1299,31.1299,31.1232,31.1232,800.0
2009-10-09 13:40:00,46.63,46.64,46.62,46.64,900.0,31.1232,31.1299,31.1166,31.1299,900.0
2009-10-09 13:45:00,46.62,46.62,46.6,46.62,1200.0,31.1166,31.1166,31.1032,31.1166,1200.0
2009-10-09 13:50:00,46.63,46.63,46.62,46.63,900.0,31.1232,31.1232,31.1166,31.1232,900.0
2009-10-09 13:55:00,46.63,46.65,46.61,46.63,1700.0,31.1232,31.1366,31.1099,31.1232,1700.0
2009-10-09 14:00:00,46.62,46.64,46.62,46.62,2000.0,31.1166,31.1299,31.1166,31.1166,2000.0
2009-10-09 14:05:00,46.64,46.64,46.6,46.6,1200.0,31.1299,31.1299,31.1032,31.1032,1200.0
2009-10-09 14:10:00,46.6,46.61,46.56,46.6,3700.0,31.1032,31.1099,31.0765,31.1032,3700.0
2009-10-09 14:15:00,46.6,46.63,46.6,46.63,600.0,31.1032,31.1232,31.1032,31.1232,600.0
2009-10-09 14:20:00,46.61,46.62,46.59,46.61,1500.0,31.1099,31.1166,31.0965,31.1099,1500.0
2009-10-09 14:25:00,46.6,46.6,46.57,46.6,3600.0,31.1032,31.1032,31.0832,31.1032,3600.0
2009-10-09 14:30:00,46.61,46.63,46.6,46.61,3500.0,31.1099,31.1232,31.1032,31.1099,3500.0
2009-10-09 14:35:00,46.6,46.62,46.6,46.61,4200.0,31.1032,31.1166,31.1032,31.1099,4200.0
2009-10-09 14:40:00,46.61,46.62,46.59,46.6,2800.0,31.1099,31.1166,31.0965,31.1032,2800.0
2009-10-09 14:45:00,46.59,46.63,46.59,46.63,2200.0,31.0965,31.1232,31.0965,31.1232,2200.0
2009-10-09 14:50:00,46.63,46.64,46.63,46.64,1200.0,31.1232,31.1299,31.1232,31.1299,1200.0
2009-10-09 14:55:00,46.64,46.65,46.64,46.65,600.0,31.1299,31.1366,31.1299,31.1366,600.0
2009-10-09 15:00:00,46.68,46.71,46.68,46.71,900.0,31.1566,31.1766,31.1566,31.1766,900.0
2009-10-09 15:05:00,46.71,46.76,46.71,46.76,4600.0,31.1766,31.21,31.1766,31.21,4600.0
2009-10-09 15:10:00,46.76,46.77,46.75,46.76,6100.0,31.21,31.2167,31.2033,31.21,6100.0
2009-10-09 15:15:00,46.75,46.75,46.68,46.7,900.0,31.2033,31.2033,31.1566,31.1699,900.0
2009-10-09 15:20:00,46.7,46.7,46.68,46.7,2700.0,31.1699,31.1699,31.1566,31.1699,2700.0
2009-10-09 15:25:00,46.71,46.72,46.7,46.72,2000.0,31.1766,31.1833,31.1699,31.1833,2000.0
2009-10-09 15:30:00,46.71,46.72,46.67,46.68,5700.0,31.1766,31.1833,31.1499,31.1566,5700.0
2009-10-09 15:35:00,46.67,46.67,46.67,46.67,1200.0,31.1499,31.1499,31.1499,31.1499,1200.0
2009-10-09 15:40:00,46.7,46.72,46.7,46.71,1100.0,31.1699,31.1833,31.1699,31.1766,1100.0
2009-10-09 15:45:00,46.71,46.71,46.69,46.69,1700.0,31.1766,31.1766,31.1633,31.1633,1700.0
2009-10-09 15:50:00,46.69,46.71,46.69,46.7,2800.0,31.1633,31.1766,31.1633,31.1699,2800.0
2009-10-09 15:55:00,46.72,46.78,46.72,46.78,9400.0,31.1833,31.2233,31.1833,31.2233,9400.0
2009-10-12 09:30:00,47.08,47.13,47.0,47.08,14200.0,31.4236,31.457,31.3702,31.4236,14200.0
2009-10-12 09:35:00,47.11,47.11,47.11,47.11,1500.0,31.4436,31.4436,31.4436,31.4436,1500.0
2009-10-12 09:40:00,47.11,47.12,47.11,47.12,2300.0,31.4436,31.4503,31.4436,31.4503,2300.0
2009-10-12 09:45:00,47.12,47.13,47.12,47.12,6300.0,31.4503,31.457,31.4503,31.4503,6300.0
2009-10-12 09:50:00,47.12,47.12,47.11,47.11,200.0,31.4503,31.4503,31.4436,31.4436,200.0
2009-10-12 09:55:00,47.12,47.17,47.12,47.17,2700.0,31.4503,31.4836,31.4503,31.4836,2700.0
2009-10-12 10:00:00,47.16,47.18,47.14,47.17,1300.0,31.477,31.4903,31.4636,31.4836,1300.0
2009-10-12 10:05:00,47.15,47.17,47.15,47.17,1500.0,31.4703,31.4836,31.4703,31.4836,1500.0
2009-10-12 10:10:00,47.16,47.16,47.1,47.13,2400.0,31.477,31.477,31.4369,31.457,2400.0
2009-10-12 10:15:00,47.13,47.15,47.06,47.06,3100.0,31.457,31.4703,31.4102,31.4102,3100.0
2009-10-12 10:20:00,47.07,47.08,47.07,47.08,600.0,31.4169,31.4236,31.4169,31.4236,600.0
2009-10-12 10:25:00,47.09,47.09,47.09,47.09,900.0,31.4303,31.4303,31.4303,31.4303,900.0
2009-10-12 10:30:00,47.11,47.16,47.11,47.16,3300.0,31.4436,31.477,31.4436,31.477,3300.0
2009-10-12 10:35:00,47.13,47.14,47.13,47.13,1200.0,31.457,31.4636,31.457,31.457,1200.0
2009-10-12 10:40:00,47.11,47.14,47.11,47.14,600.0,31.4436,31.4636,31.4436,31.4636,600.0
2009-10-12 10:45:00,47.16,47.17,47.15,47.15,1800.0,31.477,31.4836,31.4703,31.4703,1800.0
2009-10-12 10:50:00,47.13,47.15,47.13,47.15,1700.0,31.457,31.4703,31.457,31.4703,1700.0
2009-10-12 10:55:00,47.18,47.18,47.17,47.17,13400.0,31.4903,31.4903,31.4836,31.4836,13400.0
2009-10-12 11:00:00,47.15,47.17,47.14,47.16,3500.0,31.4703,31.4836,31.4636,31.477,3500.0
2009-10-12 11:05:00,47.13,47.19,47.13,47.19,27500.0,31.457,31.497,31.457,31.497,27500.0
2009-10-12 11:10:00,47.17,47.18,47.15,47.17,12700.0,31.4836,31.4903,31.4703,31.4836,12700.0
2009-10-12 11:15:00,47.17,47.18,47.17,47.17,2900.0,31.4836,31.4903,31.4836,31.4836,2900.0
2009-10-12 11:20:00,47.15,47.16,47.15,47.16,700.0,31.4703,31.477,31.4703,31.477,700.0
2009-10-12 11:25:00,47.15,47.15,47.15,47.15,400.0,31.4703,31.4703,31.4703,31.4703,400.0
2009-10-12 11:30:00,47.11,47.11,47.1,47.1,400.0,31.4436,31.4436,31.4369,31.4369,400.0
2009-10-12 11:35:00,47.11,47.12,47.11,47.12,600.0,31.4436,31.4503,31.4436,31.4503,600.0
2009-10-12 11:40:00,47.14,47.14,47.12,47.12,1500.0,31.4636,31.4636,31.4503,31.4503,1500.0
2009-10-12 11:45:00,47.13,47.13,47.13,47.13,100.0,31.457,31.457,31.457,31.457,100.0
2009-10-12 11:50:00,47.12,47.13,47.11,47.11,1400.0,31.4503,31.457,31.4436,31.4436,1400.0
2009-10-12 11:55:00,47.12,47.12,47.11,47.11,200.0,31.4503,31.4503,31.4436,31.4436,200.0
2009-10-12 12:00:00,47.12,47.12,47.12,47.12,1300.0,31.4503,31.4503,31.4503,31.4503,1300.0
2009-10-12 12:05:00,47.11,47.14,47.11,47.13,3100.0,31.4436,31.4636,31.4436,31.457,3100.0
2009-10-12 12:10:00,47.14,47.18,47.14,47.18,1300.0,31.4636,31.4903,31.4636,31.4903,1300.0
2009-10-12 12:15:00,47.18,47.18,47.18,47.18,100.0,31.4903,31.4903,31.4903,31.4903,100.0
2009-10-12 12:20:00,47.17,47.18,47.15,47.17,2200.0,31.4836,31.4903,31.4703,31.4836,2200.0
2009-10-12 12:25:00,47.16,47.18,47.15,47.15,5600.0,31.477,31.4903,31.4703,31.4703,5600.0
2009-10-12 12:30:00,47.17,47.17,47.15,47.15,900.0,31.4836,31.4836,31.4703,31.4703,900.0
2009-10-12 12:35:00,47.14,47.14,47.14,47.14,400.0,31.4636,31.4636,31.4636,31.4636,400.0
2009-10-12 12:40:00,47.15,47.15,47.15,47.15,100.0,31.4703,31.4703,31.4703,31.4703,100.0
2009-10-12 12:45:00,47.15,47.15,47.15,47.15,0.0,31.4703,31.4703,31.4703,31.4703,0.0
2009-10-12 12:50:00,47.15,47.15,47.15,47.15,0.0,31.4703,31.4703,31.4703,31.4703,0.0
2009-10-12 12:55:00,47.19,47.2,47.18,47.2,1600.0,31.497,31.5037,31.4903,31.5037,1600.0
2009-10-12 13:00:00,47.2,47.21,47.2,47.21,1200.0,31.5037,31.5103,31.5037,31.5103,1200.0
2009-10-12 13:05:00,47.2,47.2,47.19,47.2,500.0,31.5037,31.5037,31.497,31.5037,500.0
2009-10-12 13:10:00,47.2,47.2,47.19,47.19,2900.0,31.5037,31.5037,31.497,31.497,2900.0
2009-10-12 13:15:00,47.2,47.2,47.18,47.2,5300.0,31.5037,31.5037,31.4903,31.5037,5300.0
2009-10-12 13:20:00,47.18,47.2,47.18,47.18,2300.0,31.4903,31.5037,31.4903,31.4903,2300.0
2009-10-12 13:25:00,47.17,47.18,47.17,47.17,1400.0,31.4836,31.4903,31.4836,31.4836,1400.0
2009-10-12 13:30:00,47.18,47.18,47.16,47.16,400.0,31.4903,31.4903,31.477,31.477,400.0
2009-10-12 13:35:00,47.15,47.15,47.14,47.15,1500.0,31.4703,31.4703,31.4636,31.4703,1500.0
2009-10-12 13:40:00,47.19,47.19,47.17,47.19,4300.0,31.497,31.497,31.4836,31.497,4300.0
2009-10-12 13:45:00,47.18,47.19,47.18,47.19,500.0,31.4903,31.497,31.4903,31.497,500.0
2009-10-12 13:50:00,47.19,47.2,47.18,47.2,500.0,31.497,31.5037,31.4903,31.5037,500.0
2009-10-12 13:55:00,47.21,47.21,47.19,47.19,200.0,31.5103,31.5103,31.497,31.497,200.0
2009-10-12 14:00:00,47.19,47.2,47.19,47.19,5500.0,31.497,31.5037,31.497,31.497,5500.0
2009-10-12 14:05:00,47.17,47.18,47.16,47.16,1800.0,31.4836,31.4903,31.477,31.477,1800.0
2009-10-12 14:10:00,47.17,47.17,47.1,47.1,1200.0,31.4836,31.4836,31.4369,31.4369,1200.0
2009-10-12 14:15:00,47.04,47.04,47.03,47.04,700.0,31.3969,31.3969,31.3902,31.3969,700.0
2009-10-12 14:20:00,47.04,47.04,46.95,46.99,2700.0,31.3969,31.3969,31.3368,31.3635,2700.0
2009-10-12 14:25:00,46.98,47.0,46.97,47.0,3400.0,31.3568,31.3702,31.3502,31.3702,3400.0
2009-10-12 14:30:00,46.95,46.95,46.92,46.94,500.0,31.3368,31.3368,31.3168,31.3301,500.0
2009-10-12 14:35:00,46.93,46.95,46.92,46.95,1800.0,31.3235,31.3368,31.3168,31.3368,1800.0
2009-10-12 14:40:00,46.97,47.0,46.97,46.97,3800.0,31.3502,31.3702,31.3502,31.3502,3800.0
2009-10-12 14:45:00,46.97,47.0,46.97,46.98,1100.0,31.3502,31.3702,31.3502,31.3568,1100.0
2009-10-12 14:50:00,46.96,46.97,46.94,46.97,600.0,31.3435,31.3502,31.3301,31.3502,600.0
2009-10-12 14:55:00,46.97,47.0,46.93,47.0,2200.0,31.3502,31.3702,31.3235,31.3702,2200.0
2009-10-12 15:00:00,47.01,47.05,47.01,47.04,2000.0,31.3769,31.4036,31.3769,31.3969,2000.0
2009-10-12 15:05:00,47.04,47.04,47.02,47.03,1000.0,31.3969,31.3969,31.3835,31.3902,1000.0
2009-10-12 15:10:00,47.06,47.06,47.01,47.01,4300.0,31.4102,31.4102,31.3769,31.3769,4300.0
2009-10-12 15:15:00,47.03,47.04,47.03,47.03,7400.0,31.3902,31.3969,31.3902,31.3902,7400.0
2009-10-12 15:20:00,47.02,47.07,47.02,47.05,1000.0,31.3835,31.4169,31.3835,31.4036,1000.0
2009-10-12 15:25:00,47.04,47.06,47.04,47.05,2000.0,31.3969,31.4102,31.3969,31.4036,2000.0
2009-10-12 15:30:00,47.08,47.1,47.06,47.08,1900.0,31.4236,31.4369,31.4102,31.4236,1900.0
2009-10-12 15:35:00,47.07,47.08,47.0,47.0,2500.0,31.4169,31.4236,31.3702,31.3702,2500.0
2009-10-12 15:40:00,47.02,47.03,47.0,47.01,2600.0,31.3835,31.3902,31.3702,31.3769,2600.0
2009-10-12 15:45:00,47.03,47.04,47.0,47.03,3400.0,31.3902,31.3969,31.3702,31.3902,3400.0
2009-10-12 15:50:00,47.03,47.06,47.03,47.06,2900.0,31.3902,31.4102,31.3902,31.4102,2900.0
2009-10-12 15:55:00,47.07,47.11,47.07,47.1,16100.0,31.4169,31.4436,31.4169,31.4369,16100.0
2009-10-13 09:30:00,46.94,46.97,46.91,46.94,4100.0,31.3301,31.3502,31.3101,31.3301,4100.0
2009-10-13 09:35:00,46.98,46.98,46.94,46.94,1900.0,31.3568,31.3568,31.3301,31.3301,1900.0
2009-10-13 09:40:00,46.95,46.97,46.8,46.8,5900.0,31.3368,31.3502,31.2367,31.2367,5900.0
2009-10-13 09:45:00,46.83,46.86,46.81,46.82,7100.0,31.2567,31.2767,31.2434,31.25,7100.0
2009-10-13 09:50:00,46.84,46.84,46.74,46.74,4700.0,31.2634,31.2634,31.1966,31.1966,4700.0
2009-10-13 09:55:00,46.7,46.72,46.66,46.69,7900.0,31.1699,31.1833,31.1432,31.1633,7900.0
2009-10-13 10:00:00,46.65,46.65,46.57,46.58,5700.0,31.1366,31.1366,31.0832,31.0899,5700.0
2009-10-13 10:05:00,46.55,46.66,46.55,46.64,6000.0,31.0698,31.1432,31.0698,31.1299,6000.0
2009-10-13 10:10:00,46.64,46.69,46.62,46.66,8500.0,31.1299,31.1633,31.1166,31.1432,8500.0
2009-10-13 10:15:00,46.65,46.68,46.65,46.65,900.0,31.1366,31.1566,31.1366,31.1366,900.0
2009-10-13 10:20:00,46.66,46.66,46.63,46.63,1400.0,31.1432,31.1432,31.1232,31.1232,1400.0
2009-10-13 10:25:00,46.6,46.63,46.6,46.63,600.0,31.1032,31.1232,31.1032,31.1232,600.0
2009-10-13 10:30:00,46.7,46.76,46.69,46.73,6100.0,31.1699,31.21,31.1633,31.19,6100.0
2009-10-13 10:35:00,46.71,46.74,46.71,46.74,1400.0,31.1766,31.1966,31.1766,31.1966,1400.0
2009-10-13 10:40:00,46.69,46.71,46.67,46.71,900.0,31.1633,31.1766,31.1499,31.1766,900.0
2009-10-13 10:45:00,46.72,46.72,46.72,46.72,400.0,31.1833,31.1833,31.1833,31.1833,400.0
2009-10-13 10:50:00,46.71,46.71,46.68,46.69,2000.0,31.1766,31.1766,31.1566,31.1633,2000.0
2009-10-13 10:55:00,46.74,46.76,46.72,46.76,500.0,31.1966,31.21,31.1833,31.21,500.0
2009-10-13 11:00:00,46.74,46.75,46.73,46.74,1000.0,31.1966,31.2033,31.19,31.1966,1000.0
2009-10-13 11:05:00,46.73,46.73,46.65,46.67,2200.0,31.19,31.19,31.1366,31.1499,2200.0
2009-10-13 11:10:00,46.68,46.72,46.68,46.69,6500.0,31.1566,31.1833,31.1566,31.1633,6500.0
2009-10-13 11:15:00,46.7,46.7,46.67,46.67,400.0,31.1699,31.1699,31.1499,31.1499,400.0
2009-10-13 11:20:00,46.67,46.67,46.67,46.67,0.0,31.1499,31.1499,31.1499,31.1499,0.0
2009-10-13 11:25:00,46.69,46.74,46.69,46.71,4600.0,31.1633,31.1966,31.1633,31.1766,4600.0
2009-10-13 11:30:00,46.72,46.77,46.72,46.74,3900.0,31.1833,31.2167,31.1833,31.1966,3900.0
2009-10-13 11:35:00,46.74,46.8,46.73,46.8,2300.0,31.1966,31.2367,31.19,31.2367,2300.0
2009-10-13 11:40:00,46.82,46.86,46.82,46.86,4500.0,31.25,31.2767,31.25,31.2767,4500.0
2009-10-13 11:45:00,46.87,46.93,46.86,46.9,3600.0,31.2834,31.3235,31.2767,31.3034,3600.0
2009-10-13 11:50:00,46.9,46.94,46.9,46.92,4200.0,31.3034,31.3301,31.3034,31.3168,4200.0
2009-10-13 11:55:00,46.93,46.94,46.91,46.93,2500.0,31.3235,31.3301,31.3101,31.3235,2500.0
2009-10-13 12:00:00,46.93,46.94,46.93,46.94,1000.0,31.3235,31.3301,31.3235,31.3301,1000.0
2009-10-13 12:05:00,46.95,46.95,46.9,46.92,2700.0,31.3368,31.3368,31.3034,31.3168,2700.0
2009-10-13 12:10:00,46.94,46.95,46.94,46.95,2200.0,31.3301,31.3368,31.3301,31.3368,2200.0
2009-10-13 12:15:00,46.94,46.95,46.91,46.91,800.0,31.3301,31.3368,31.3101,31.3101,800.0
2009-10-13 12:20:00,46.9,46.91,46.82,46.83,1900.0,31.3034,31.3101,31.25,31.2567,1900.0
2009-10-13 12:25:00,46.85,46.87,46.85,46.87,500.0,31.2701,31.2834,31.2701,31.2834,500.0
2009-10-13 12:30:00,46.86,46.86,46.85,46.85,500.0,31.2767,31.2767,31.2701,31.2701,500.0
2009-10-13 12:35:00,46.86,46.86,46.86,46.86,300.0,31.2767,31.2767,31.2767,31.2767,300.0
2009-10-13 12:40:00,46.85,46.85,46.82,46.82,700.0,31.2701,31.2701,31.25,31.25,700.0
2009-10-13 12:45:00,46.84,46.85,46.84,46.84,1800.0,31.2634,31.2701,31.2634,31.2634,1800.0
2009-10-13 12:50:00,46.84,46.87,46.84,46.85,1300.0,31.2634,31.2834,31.2634,31.2701,1300.0
2009-10-13 12:55:00,46.88,46.88,46.86,46.87,300.0,31.2901,31.2901,31.2767,31.2834,300.0
2009-10-13 13:00:00,46.86,46.88,46.85,46.85,1900.0,31.2767,31.2901,31.2701,31.2701,1900.0
2009-10-13 13:05:00,46.87,46.89,46.87,46.89,3700.0,31.2834,31.2968,31.2834,31.2968,3700.0
2009-10-13 13:10:00,46.91,46.91,46.88,46.88,700.0,31.3101,31.3101,31.2901,31.2901,700.0
2009-10-13 13:15:00,46.89,46.9,46.88,46.89,2500.0,31.2968,31.3034,31.2901,31.2968,2500.0
2009-10-13 13:20:00,46.87,46.87,46.86,46.86,1000.0,31.2834,31.2834,31.2767,31.2767,1000.0
2009-10-13 13:25:00,46.85,46.9,46.85,46.88,4400.0,31.2701,31.3034,31.2701,31.2901,4400.0
2009-10-13 13:30:00,46.87,46.89,46.87,46.89,700.0,31.2834,31.2968,31.2834,31.2968,700.0
2009-10-13 13:35:00,46.88,46.88,46.88,46.88,200.0,31.2901,31.2901,31.2901,31.2901,200.0
2009-10-13 13:40:00,46.87,46.88,46.87,46.88,1200.0,31.2834,31.2901,31.2834,31.2901,1200.0
2009-10-13 13:45:00,46.85,46.85,46.8,46.81,1900.0,31.2701,31.2701,31.2367,31.2434,1900.0
2009-10-13 13:50:00,46.82,46.83,46.81,46.82,6900.0,31.25,31.2567,31.2434,31.25,6900.0
2009-10-13 13:55:00,46.85,46.85,46.83,46.83,300.0,31.2701,31.2701,31.2567,31.2567,300.0
2009-10-13 14:00:00,46.87,46.87,46.82,46.82,1800.0,31.2834,31.2834,31.25,31.25,1800.0
2009-10-13 14:05:00,46.77,46.77,46.74,46.75,600.0,31.2167,31.2167,31.1966,31.2033,600.0
2009-10-13 14:10:00,46.74,46.77,46.72,46.76,1400.0,31.1966,31.2167,31.1833,31.21,1400.0
2009-10-13 14:15:00,46.79,46.79,46.77,46.77,400.0,31.23,31.23,31.2167,31.2167,400.0
2009-10-13 14:20:00,46.77,46.82,46.77,46.82,4000.0,31.2167,31.25,31.2167,31.25,4000.0
2009-10-13 14:25:00,46.84,46.84,46.79,46.81,3500.0,31.2634,31.2634,31.23,31.2434,3500.0
2009-10-13 14:30:00,46.81,46.82,46.81,46.81,600.0,31.2434,31.25,31.2434,31.2434,600.0
2009-10-13 14:35:00,46.81,46.82,46.81,46.82,1600.0,31.2434,31.25,31.2434,31.25,1600.0
2009-10-13 14:40:00,46.85,46.87,46.85,46.85,2900.0,31.2701,31.2834,31.2701,31.2701,2900.0
2009-10-13 14:45:00,46.86,46.88,46.85,46.85,5000.0,31.2767,31.2901,31.2701,31.2701,5000.0
2009-10-13 14:50:00,46.88,46.88,46.86,46.87,3200.0,31.2901,31.2901,31.2767,31.2834,3200.0
2009-10-13 14:55:00,46.83,46.83,46.83,46.83,200.0,31.2567,31.2567,31.2567,31.2567,200.0
2009-10-13 15:00:00,46.84,46.87,46.82,46.87,1900.0,31.2634,31.2834,31.25,31.2834,1900.0
2009-10-13 15:05:00,46.9,46.9,46.86,46.88,2700.0,31.3034,31.3034,31.2767,31.2901,2700.0
2009-10-13 15:10:00,46.87,46.87,46.87,46.87,200.0,31.2834,31.2834,31.2834,31.2834,200.0
2009-10-13 15:15:00,46.93,46.96,46.93,46.96,3300.0,31.3235,31.3435,31.3235,31.3435,3300.0
2009-10-13 15:20:00,46.95,46.95,46.93,46.95,2200.0,31.3368,31.3368,31.3235,31.3368,2200.0
2009-10-13 15:25:00,47.0,47.0,46.96,46.96,2800.0,31.3702,31.3702,31.3435,31.3435,2800.0
2009-10-13 15:30:00,46.95,46.97,46.95,46.95,2900.0,31.3368,31.3502,31.3368,31.3368,2900.0
2009-10-13 15:35:00,46.95,46.95,46.87,46.87,6400.0,31.3368,31.3368,31.2834,31.2834,6400.0
2009-10-13 15:40:00,46.89,46.9,46.89,46.9,1000.0,31.2968,31.3034,31.2968,31.3034,1000.0
2009-10-13 15:45:00,46.92,46.93,46.89,46.9,8900.0,31.3168,31.3235,31.2968,31.3034,8900.0
2009-10-13 15:50:00,46.88,46.93,46.88,46.9,1200.0,31.2901,31.3235,31.2901,31.3034,1200.0
2009-10-13 15:55:00,46.9,46.92,46.89,46.91,6400.0,31.3034,31.3168,31.2968,31.3101,6400.0
2009-10-14 09:30:00,47.5,47.56,47.5,47.56,7400.0,31.7039,31.744,31.7039,31.744,7400.0
2009-10-14 09:35:00,47.51,47.51,47.49,47.49,400.0,31.7106,31.7106,31.6972,31.6972,400.0
2009-10-14 09:40:00,47.45,47.49,47.45,47.46,4100.0,31.6705,31.6972,31.6705,31.6772,4100.0
2009-10-14 09:45:00,47.45,47.46,47.37,47.37,2200.0,31.6705,31.6772,31.6171,31.6171,2200.0
2009-10-14 09:50:00,47.39,47.42,47.35,47.42,2300.0,31.6305,31.6505,31.6038,31.6505,2300.0
2009-10-14 09:55:00,47.46,47.46,47.42,47.42,4300.0,31.6772,31.6772,31.6505,31.6505,4300.0
2009-10-14 10:00:00,47.39,47.44,47.34,47.36,5600.0,31.6305,31.6639,31.5971,31.6105,5600.0
2009-10-14 10:05:00,47.36,47.38,47.34,47.37,1300.0,31.6105,31.6238,31.5971,31.6171,1300.0
2009-10-14 10:10:00,47.39,47.44,47.39,47.4,10700.0,31.6305,31.6639,31.6305,31.6372,10700.0
2009-10-14 10:15:00,47.39,47.41,47.38,47.39,800.0,31.6305,31.6438,31.6238,31.6305,800.0
2009-10-14 10:20:00,47.38,47.38,47.3,47.3,8800.0,31.6238,31.6238,31.5704,31.5704,8800.0
2009-10-14 10:25:00,47.3,47.35,47.3,47.33,2600.0,31.5704,31.6038,31.5704,31.5904,2600.0
2009-10-14 10:30:00,47.32,47.34,47.32,47.34,4000.0,31.5838,31.5971,31.5838,31.5971,4000.0
2009-10-14 10:35:00,47.39,47.39,47.39,47.39,600.0,31.6305,31.6305,31.6305,31.6305,600.0
2009-10-14 10:40:00,47.39,47.4,47.38,47.4,2000.0,31.6305,31.6372,31.6238,31.6372,2000.0
2009-10-14 10:45:00,47.4,47.42,47.39,47.39,1900.0,31.6372,31.6505,31.6305,31.6305,1900.0
2009-10-14 10:50:00,47.39,47.41,47.39,47.41,2500.0,31.6305,31.6438,31.6305,31.6438,2500.0
2009-10-14 10:55:00,47.42,47.46,47.42,47.46,1800.0,31.6505,31.6772,31.6505,31.6772,1800.0
2009-10-14 11:00:00,47.45,47.49,47.45,47.47,2700.0,31.6705,31.6972,31.6705,31.6839,2700.0
2009-10-14 11:05:00,47.5,47.5,47.47,47.47,400.0,31.7039,31.7039,31.6839,31.6839,400.0
2009-10-14 11:10:00,47.47,47.49,47.45,47.49,600.0,31.6839,31.6972,31.6705,31.6972,600.0
2009-10-14 11:15:00,47.5,47.51,47.5,47.51,700.0,31.7039,31.7106,31.7039,31.7106,700.0
2009-10-14 11:20:00,47.5,47.51,47.5,47.51,600.0,31.7039,31.7106,31.7039,31.7106,600.0
2009-10-14 11:25:00,47.51,47.55,47.51,47.52,400.0,31.7106,31.7373,31.7106,31.7173,400.0
2009-10-14 11:30:00,47.51,47.54,47.51,47.52,300.0,31.7106,31.7306,31.7106,31.7173,300.0
2009-10-14 11:35:00,47.54,47.54,47.53,47.54,400.0,31.7306,31.7306,31.7239,31.7306,400.0
2009-10-14 11:40:00,47.51,47.51,47.51,47.51,500.0,31.7106,31.7106,31.7106,31.7106,500.0
2009-10-14 11:45:00,47.54,47.54,47.54,47.54,100.0,31.7306,31.7306,31.7306,31.7306,100.0
2009-10-14 11:50:00,47.55,47.56,47.55,47.55,1600.0,31.7373,31.744,31.7373,31.7373,1600.0
2009-10-14 11:55:00,47.54,47.55,47.53,47.54,1800.0,31.7306,31.7373,31.7239,31.7306,1800.0
2009-10-14 12:00:00,47.54,47.54,47.52,47.53,6900.0,31.7306,31.7306,31.7173,31.7239,6900.0
2009-10-14 12:05:00,47.55,47.56,47.54,47.56,1900.0,31.7373,31.744,31.7306,31.744,1900.0
2009-10-14 12:10:00,47.56,47.56,47.55,47.56,700.0,31.744,31.744,31.7373,31.744,700.0
2009-10-14 12:15:00,47.56,47.56,47.51,47.51,1200.0,31.744,31.744,31.7106,31.7106,1200.0
2009-10-14 12:20:00,47.53,47.53,47.49,47.51,2600.0,31.7239,31.7239,31.6972,31.7106,2600.0
2009-10-14 12:25:00,47.51,47.53,47.51,47.51,2200.0,31.7106,31.7239,31.7106,31.7106,2200.0
2009-10-14 12:30:00,47.49,47.51,47.48,47.49,3100.0,31.6972,31.7106,31.6906,31.6972,3100.0
2009-10-14 12:35:00,47.48,47.5,47.46,47.48,900.0,31.6906,31.7039,31.6772,31.6906,900.0
2009-10-14 12:40:00,47.51,47.51,47.49,47.49,500.0,31.7106,31.7106,31.6972,31.6972,500.0
2009-10-14 12:45:00,47.52,47.53,47.49,47.49,600.0,31.7173,31.7239,31.6972,31.6972,600.0
2009-10-14 12:50:00,47.51,47.51,47.5,47.5,500.0,31.7106,31.7106,31.7039,31.7039,500.0
2009-10-14 12:55:00,47.52,47.53,47.52,47.53,400.0,31.7173,31.7239,31.7173,31.7239,400.0
2009-10-14 13:00:00,47.55,47.56,47.55,47.56,200.0,31.7373,31.744,31.7373,31.744,200.0
2009-10-14 13:05:00,47.6,47.61,47.58,47.59,3400.0,31.7707,31.7773,31.7573,31.764,3400.0
2009-10-14 13:10:00,47.6,47.61,47.59,47.61,1400.0,31.7707,31.7773,31.764,31.7773,1400.0
2009-10-14 13:15:00,47.62,47.62,47.61,47.61,600.0,31.784,31.784,31.7773,31.7773,600.0
2009-10-14 13:20:00,47.63,47.63,47.57,47.59,2700.0,31.7907,31.7907,31.7506,31.764,2700.0
2009-10-14 13:25:00,47.6,47.6,47.59,47.59,700.0,31.7707,31.7707,31.764,31.764,700.0
2009-10-14 13:30:00,47.58,47.6,47.57,47.58,7800.0,31.7573,31.7707,31.7506,31.7573,7800.0
2009-10-14 13:35:00,47.6,47.62,47.6,47.6,600.0,31.7707,31.784,31.7707,31.7707,600.0
2009-10-14 13:40:00,47.61,47.63,47.61,47.61,1100.0,31.7773,31.7907,31.7773,31.7773,1100.0
2009-10-14 13:45:00,47.6,47.61,47.58,47.59,1200.0,31.7707,31.7773,31.7573,31.764,1200.0
2009-10-14 13:50:00,47.57,47.59,47.57,47.58,2300.0,31.7506,31.764,31.7506,31.7573,2300.0
2009-10-14 13:55:00,47.59,47.6,47.57,47.59,500.0,31.764,31.7707,31.7506,31.764,500.0
2009-10-14 14:00:00,47.64,47.64,47.58,47.6,3900.0,31.7973,31.7973,31.7573,31.7707,3900.0
2009-10-14 14:05:00,47.61,47.62,47.61,47.62,1100.0,31.7773,31.784,31.7773,31.784,1100.0
2009-10-14 14:10:00,47.62,47.62,47.58,47.58,1100.0,31.784,31.784,31.7573,31.7573,1100.0
2009-10-14 14:15:00,47.57,47.6,47.57,47.6,700.0,31.7506,31.7707,31.7506,31.7707,700.0
2009-10-14 14:20:00,47.62,47.62,47.59,47.6,1300.0,31.784,31.784,31.764,31.7707,1300.0
2009-10-14 14:25:00,47.64,47.66,47.6,47.6,2100.0,31.7973,31.8107,31.7707,31.7707,2100.0
2009-10-14 14:30:00,47.6,47.61,47.6,47.6,1500.0,31.7707,31.7773,31.7707,31.7707,1500.0
2009-10-14 14:35:00,47.64,47.64,47.57,47.6,1900.0,31.7973,31.7973,31.7506,31.7707,1900.0
2009-10-14 14:40:00,47.6,47.6,47.6,47.6,0.0,31.7707,31.7707,31.7707,31.7707,0.0
2009-10-14 14:45:00,47.56,47.59,47.56,47.59,2500.0,31.744,31.764,31.744,31.764,2500.0
2009-10-14 14:50:00,47.59,47.6,47.58,47.58,1200.0,31.764,31.7707,31.7573,31.7573,1200.0
2009-10-14 14:55:00,47.58,47.62,47.58,47.62,4100.0,31.7573,31.784,31.7573,31.784,4100.0
2009-10-14 15:00:00,47.62,47.7,47.62,47.7,700.0,31.784,31.8374,31.784,31.8374,700.0
2009-10-14 15:05:00,47.7,47.73,47.66,47.72,2300.0,31.8374,31.8574,31.8107,31.8507,2300.0
2009-10-14 15:10:00,47.75,47.75,47.74,47.75,2200.0,31.8708,31.8708,31.8641,31.8708,2200.0
2009-10-14 15:15:00,47.74,47.77,47.74,47.76,700.0,31.8641,31.8841,31.8641,31.8774,700.0
2009-10-14 15:20:00,47.77,47.79,47.76,47.79,4100.0,31.8841,31.8975,31.8774,31.8975,4100.0
2009-10-14 15:25:00,47.78,47.86,47.76,47.85,4700.0,31.8908,31.9442,31.8774,31.9375,4700.0
2009-10-14 15:30:00,47.86,47.86,47.83,47.84,7500.0,31.9442,31.9442,31.9242,31.9308,7500.0
2009-10-14 15:35:00,47.84,47.88,47.84,47.88,2600.0,31.9308,31.9575,31.9308,31.9575,2600.0
2009-10-14 15:40:00,47.86,47.86,47.81,47.83,2400.0,31.9442,31.9442,31.9108,31.9242,2400.0
2009-10-14 15:45:00,47.82,47.83,47.8,47.8,2400.0,31.9175,31.9242,31.9041,31.9041,2400.0
2009-10-14 15:50:00,47.81,47.88,47.81,47.87,6600.0,31.9108,31.9575,31.9108,31.9509,6600.0
2009-10-14 15:55:00,47.86,47.88,47.84,47.88,19800.0,31.9442,31.9575,31.9308,31.9575,19800.0
2009-10-15 09:30:00,47.6,47.62,47.54,47.56,8200.0,31.7707,31.784,31.7306,31.744,8200.0
2009-10-15 09:35:00,47.61,47.67,47.6,47.65,1300.0,31.7773,31.8174,31.7707,31.804,1300.0
2009-10-15 09:40:00,47.68,47.68,47.64,47.65,2800.0,31.824,31.824,31.7973,31.804,2800.0
2009-10-15 09:45:00,47.67,47.68,47.67,47.67,2000.0,31.8174,31.824,31.8174,31.8174,2000.0
2009-10-15 09:50:00,47.69,47.7,47.68,47.7,700.0,31.8307,31.8374,31.824,31.8374,700.0
2009-10-15 09:55:00,47.69,47.76,47.69,47.76,1000.0,31.8307,31.8774,31.8307,31.8774,1000.0
2009-10-15 10:00:00,47.71,47.71,47.63,47.66,4900.0,31.8441,31.8441,31.7907,31.8107,4900.0
2009-10-15 10:05:00,47.66,47.68,47.65,47.66,1700.0,31.8107,31.824,31.804,31.8107,1700.0
2009-10-15 10:10:00,47.67,47.67,47.57,47.64,2100.0,31.8174,31.8174,31.7506,31.7973,2100.0
2009-10-15 10:15:00,47.63,47.63,47.62,47.63,1000.0,31.7907,31.7907,31.784,31.7907,1000.0
2009-10-15 10:20:00,47.62,47.63,47.62,47.63,400.0,31.784,31.7907,31.784,31.7907,400.0
2009-10-15 10:25:00,47.69,47.69,47.61,47.62,2400.0,31.8307,31.8307,31.7773,31.784,2400.0
2009-10-15 10:30:00,47.6,47.65,47.58,47.63,5600.0,31.7707,31.804,31.7573,31.7907,5600.0
2009-10-15 10:35:00,47.57,47.58,47.54,47.54,1600.0,31.7506,31.7573,31.7306,31.7306,1600.0
2009-10-15 10:40:00,47.54,47.57,47.52,47.57,1000.0,31.7306,31.7506,31.7173,31.7506,1000.0
2009-10-15 10:45:00,47.57,47.57,47.54,47.54,1100.0,31.7506,31.7506,31.7306,31.7306,1100.0
2009-10-15 10:50:00,47.54,47.59,47.54,47.59,2200.0,31.7306,31.764,31.7306,31.764,2200.0
2009-10-15 10:55:00,47.6,47.63,47.6,47.62,600.0,31.7707,31.7907,31.7707,31.784,600.0
2009-10-15 11:00:00,47.64,47.69,47.64,47.65,6700.0,31.7973,31.8307,31.7973,31.804,6700.0
2009-10-15 11:05:00,47.67,47.69,47.67,47.68,1800.0,31.8174,31.8307,31.8174,31.824,1800.0
2009-10-15 11:10:00,47.69,47.71,47.68,47.69,4700.0,31.8307,31.8441,31.824,31.8307,4700.0
2009-10-15 11:15:00,47.69,47.69,47.64,47.65,2700.0,31.8307,31.8307,31.7973,31.804,2700.0
2009-10-15 11:20:00,47.62,47.63,47.58,47.59,1100.0,31.784,31.7907,31.7573,31.764,1100.0
2009-10-15 11:25:00,47.59,47.59,47.59,47.59,100.0,31.764,31.764,31.764,31.764,100.0
2009-10-15 11:30:00,47.6,47.61,47.59,47.61,1300.0,31.7707,31.7773,31.764,31.7773,1300.0
2009-10-15 11:35:00,47.59,47.64,47.59,47.64,1600.0,31.764,31.7973,31.764,31.7973,1600.0
2009-10-15 11:40:00,47.64,47.65,47.62,47.64,1300.0,31.7973,31.804,31.784,31.7973,1300.0
2009-10-15 11:45:00,47.63,47.65,47.63,47.65,1000.0,31.7907,31.804,31.7907,31.804,1000.0
2009-10-15 11:50:00,47.67,47.68,47.66,47.66,1400.0,31.8174,31.824,31.8107,31.8107,1400.0
2009-10-15 11:55:00,47.67,47.67,47.66,47.66,200.0,31.8174,31.8174,31.8107,31.8107,200.0
2009-10-15 12:00:00,47.68,47.7,47.66,47.69,1700.0,31.824,31.8374,31.8107,31.8307,1700.0
2009-10-15 12:05:00,47.73,47.73,47.69,47.69,1100.0,31.8574,31.8574,31.8307,31.8307,1100.0
2009-10-15 12:10:00,47.71,47.73,47.71,47.71,6400.0,31.8441,31.8574,31.8441,31.8441,6400.0
2009-10-15 12:15:00,47.7,47.75,47.7,47.75,500.0,31.8374,31.8708,31.8374,31.8708,500.0
2009-10-15 12:20:00,47.77,47.77,47.76,47.77,800.0,31.8841,31.8841,31.8774,31.8841,800.0
2009-10-15 12:25:00,47.76,47.76,47.72,47.72,900.0,31.8774,31.8774,31.8507,31.8507,900.0
2009-10-15 12:30:00,47.73,47.75,47.72,47.72,2900.0,31.8574,31.8708,31.8507,31.8507,2900.0
2009-10-15 12:35:00,47.73,47.74,47.72,47.72,1300.0,31.8574,31.8641,31.8507,31.8507,1300.0
2009-10-15 12:40:00,47.72,47.73,47.72,47.73,2200.0,31.8507,31.8574,31.8507,31.8574,2200.0
2009-10-15 12:45:00,47.71,47.71,47.68,47.71,2100.0,31.8441,31.8441,31.824,31.8441,2100.0
2009-10-15 12:50:00,47.71,47.72,47.7,47.7,2000.0,31.8441,31.8507,31.8374,31.8374,2000.0
2009-10-15 12:55:00,47.68,47.68,47.67,47.67,500.0,31.824,31.824,31.8174,31.8174,500.0
2009-10-15 13:00:00,47.67,47.69,47.67,47.69,300.0,31.8174,31.8307,31.8174,31.8307,300.0
2009-10-15 13:05:00,47.69,47.69,47.67,47.67,600.0,31.8307,31.8307,31.8174,31.8174,600.0
2009-10-15 13:10:00,47.65,47.67,47.65,47.67,900.0,31.804,31.8174,31.804,31.8174,900.0
2009-10-15 13:15:00,47.67,47.7,47.67,47.69,1200.0,31.8174,31.8374,31.8174,31.8307,1200.0
2009-10-15 13:20:00,47.7,47.73,47.68,47.71,16600.0,31.8374,31.8574,31.824,31.8441,16600.0
2009-10-15 13:25:00,47.73,47.75,47.73,47.75,2600.0,31.8574,31.8708,31.8574,31.8708,2600.0
2009-10-15 13:30:00,47.78,47.8,47.77,47.78,9600.0,31.8908,31.9041,31.8841,31.8908,9600.0
2009-10-15 13:35:00,47.75,47.78,47.75,47.78,1500.0,31.8708,31.8908,31.8708,31.8908,1500.0
2009-10-15 13:40:00,47.78,47.78,47.76,47.77,300.0,31.8908,31.8908,31.8774,31.8841,300.0
2009-10-15 13:45:00,47.76,47.76,47.72,47.74,2800.0,31.8774,31.8774,31.8507,31.8641,2800.0
2009-10-15 13:50:00,47.72,47.72,47.72,47.72,900.0,31.8507,31.8507,31.8507,31.8507,900.0
2009-10-15 13:55:00,47.74,47.76,47.74,47.75,2400.0,31.8641,31.8774,31.8641,31.8708,2400.0
2009-10-15 14:00:00,47.76,47.78,47.76,47.77,1500.0,31.8774,31.8908,31.8774,31.8841,1500.0
2009-10-15 14:05:00,47.78,47.8,47.78,47.79,5800.0,31.8908,31.9041,31.8908,31.8975,5800.0
2009-10-15 14:10:00,47.77,47.78,47.76,47.76,2000.0,31.8841,31.8908,31.8774,31.8774,2000.0
2009-10-15 14:15:00,47.75,47.79,47.73,47.79,2000.0,31.8708,31.8975,31.8574,31.8975,2000.0
2009-10-15 14:20:00,47.79,47.8,47.78,47.78,1500.0,31.8975,31.9041,31.8908,31.8908,1500.0
2009-10-15 14:25:00,47.77,47.77,47.75,47.76,3400.0,31.8841,31.8841,31.8708,31.8774,3400.0
2009-10-15 14:30:00,47.79,47.82,47.79,47.82,2100.0,31.8975,31.9175,31.8975,31.9175,2100.0
2009-10-15 14:35:00,47.84,47.85,47.83,47.85,2300.0,31.9308,31.9375,31.9242,31.9375,2300.0
2009-10-15 14:40:00,47.85,47.87,47.85,47.86,3800.0,31.9375,31.9509,31.9375,31.9442,3800.0
2009-10-15 14:45:00,47.85,47.87,47.82,47.85,5100.0,31.9375,31.9509,31.9175,31.9375,5100.0
2009-10-15 14:50:00,47.89,47.93,47.87,47.93,3100.0,31.9642,31.9909,31.9509,31.9909,3100.0
2009-10-15 14:55:00,47.9,47.91,47.89,47.91,1700.0,31.9709,31.9776,31.9642,31.9776,1700.0
2009-10-15 15:00:00,47.9,47.92,47.9,47.91,3800.0,31.9709,31.9842,31.9709,31.9776,3800.0
2009-10-15 15:05:00,47.94,47.94,47.92,47.92,1300.0,31.9976,31.9976,31.9842,31.9842,1300.0
2009-10-15 15:10:00,47.94,47.95,47.91,47.91,900.0,31.9976,32.0043,31.9776,31.9776,900.0
2009-10-15 15:15:00,47.9,47.93,47.88,47.88,2000.0,31.9709,31.9909,31.9575,31.9575,2000.0
2009-10-15 15:20:00,47.87,47.88,47.85,47.85,10500.0,31.9509,31.9575,31.9375,31.9375,10500.0
2009-10-15 15:25:00,47.82,47.84,47.8,47.8,2500.0,31.9175,31.9308,31.9041,31.9041,2500.0
2009-10-15 15:30:00,47.8,47.84,47.8,47.84,2700.0,31.9041,31.9308,31.9041,31.9308,2700.0
2009-10-15 15:35:00,47.85,47.89,47.83,47.89,7900.0,31.9375,31.9642,31.9242,31.9642,7900.0
2009-10-15 15:40:00,47.9,47.91,47.89,47.9,3300.0,31.9709,31.9776,31.9642,31.9709,3300.0
2009-10-15 15:45:00,47.9,47.92,47.87,47.91,5600.0,31.9709,31.9842,31.9509,31.9776,5600.0
2009-10-15 15:50:00,47.94,47.96,47.94,47.96,5100.0,31.9976,32.0109,31.9976,32.0109,5100.0
2009-10-15 15:55:00,47.95,48.0,47.95,47.99,6700.0,32.0043,32.0376,32.0043,32.031,6700.0
2009-10-16 09:30:00,47.49,47.54,47.43,47.46,8300.0,31.6972,31.7306,31.6572,31.6772,8300.0
2009-10-16 09:35:00,47.48,47.54,47.44,47.54,2000.0,31.6906,31.7306,31.6639,31.7306,2000.0
2009-10-16 09:40:00,47.55,47.55,47.51,47.54,4000.0,31.7373,31.7373,31.7106,31.7306,4000.0
2009-10-16 09:45:00,47.52,47.6,47.51,47.6,1100.0,31.7173,31.7707,31.7106,31.7707,1100.0
2009-10-16 09:50:00,47.59,47.61,47.48,47.53,4900.0,31.764,31.7773,31.6906,31.7239,4900.0
2009-10-16 09:55:00,47.49,47.5,47.38,47.42,5500.0,31.6972,31.7039,31.6238,31.6505,5500.0
2009-10-16 10:00:00,47.39,47.41,47.27,47.28,3900.0,31.6305,31.6438,31.5504,31.5571,3900.0
2009-10-16 10:05:00,47.3,47.32,47.24,47.29,7400.0,31.5704,31.5838,31.5304,31.5637,7400.0
2009-10-16 10:10:00,47.28,47.31,47.27,47.28,3500.0,31.5571,31.5771,31.5504,31.5571,3500.0
2009-10-16 10:15:00,47.29,47.37,47.28,47.37,1000.0,31.5637,31.6171,31.5571,31.6171,1000.0
2009-10-16 10:20:00,47.39,47.41,47.37,47.37,2300.0,31.6305,31.6438,31.6171,31.6171,2300.0
2009-10-16 10:25:00,47.38,47.42,47.38,47.38,700.0,31.6238,31.6505,31.6238,31.6238,700.0
2009-10-16 10:30:00,47.37,47.38,47.35,47.38,1200.0,31.6171,31.6238,31.6038,31.6238,1200.0
2009-10-16 10:35:00,47.33,47.34,47.33,47.34,1800.0,31.5904,31.5971,31.5904,31.5971,1800.0
2009-10-16 10:40:00,47.31,47.32,47.25,47.28,4500.0,31.5771,31.5838,31.537,31.5571,4500.0
2009-10-16 10:45:00,47.3,47.32,47.3,47.31,2200.0,31.5704,31.5838,31.5704,31.5771,2200.0
2009-10-16 10:50:00,47.33,47.33,47.24,47.27,5700.0,31.5904,31.5904,31.5304,31.5504,5700.0
2009-10-16 10:55:00,47.26,47.27,47.23,47.27,800.0,31.5437,31.5504,31.5237,31.5504,800.0
2009-10-16 11:00:00,47.27,47.34,47.27,47.34,2400.0,31.5504,31.5971,31.5504,31.5971,2400.0
2009-10-16 11:05:00,47.37,47.39,47.34,47.34,2300.0,31.6171,31.6305,31.5971,31.5971,2300.0
2009-10-16 11:10:00,47.35,47.37,47.35,47.35,700.0,31.6038,31.6171,31.6038,31.6038,700.0
2009-10-16 11:15:00,47.38,47.42,47.38,47.42,6700.0,31.6238,31.6505,31.6238,31.6505,6700.0
2009-10-16 11:20:00,47.41,47.42,47.39,47.39,300.0,31.6438,31.6505,31.6305,31.6305,300.0
2009-10-16 11:25:00,47.39,47.42,47.39,47.42,600.0,31.6305,31.6505,31.6305,31.6505,600.0
2009-10-16 11:30:00,47.44,47.45,47.38,47.39,2800.0,31.6639,31.6705,31.6238,31.6305,2800.0
2009-10-16 11:35:00,47.38,47.39,47.36,47.36,3800.0,31.6238,31.6305,31.6105,31.6105,3800.0
2009-10-16 11:40:00,47.33,47.34,47.31,47.34,1800.0,31.5904,31.5971,31.5771,31.5971,1800.0
2009-10-16 11:45:00,47.35,47.37,47.34,47.37,2300.0,31.6038,31.6171,31.5971,31.6171,2300.0
2009-10-16 11:50:00,47.36,47.36,47.33,47.34,800.0,31.6105,31.6105,31.5904,31.5971,800.0
2009-10-16 11:55:00,47.34,47.41,47.33,47.4,2800.0,31.5971,31.6438,31.5904,31.6372,2800.0
2009-10-16 12:00:00,47.41,47.41,47.38,47.4,2300.0,31.6438,31.6438,31.6238,31.6372,2300.0
2009-10-16 12:05:00,47.4,47.41,47.39,47.41,1200.0,31.6372,31.6438,31.6305,31.6438,1200.0
2009-10-16 12:10:00,47.41,47.44,47.41,47.42,1800.0,31.6438,31.6639,31.6438,31.6505,1800.0
2009-10-16 12:15:00,47.42,47.43,47.39,47.39,7800.0,31.6505,31.6572,31.6305,31.6305,7800.0
2009-10-16 12:20:00,47.39,47.39,47.36,47.39,4100.0,31.6305,31.6305,31.6105,31.6305,4100.0
2009-10-16 12:25:00,47.39,47.42,47.35,47.35,4600.0,31.6305,31.6505,31.6038,31.6038,4600.0
2009-10-16 12:30:00,47.36,47.37,47.35,47.37,6200.0,31.6105,31.6171,31.6038,31.6171,6200.0
2009-10-16 12:35:00,47.37,47.41,47.37,47.39,800.0,31.6171,31.6438,31.6171,31.6305,800.0
2009-10-16 12:40:00,47.39,47.4,47.37,47.4,2100.0,31.6305,31.6372,31.6171,31.6372,2100.0
2009-10-16 12:45:00,47.33,47.37,47.33,47.37,600.0,31.5904,31.6171,31.5904,31.6171,600.0
2009-10-16 12:50:00,47.38,47.42,47.38,47.41,2600.0,31.6238,31.6505,31.6238,31.6438,2600.0
2009-10-16 12:55:00,47.41,47.43,47.41,47.42,700.0,31.6438,31.6572,31.6438,31.6505,700.0
2009-10-16 13:00:00,47.43,47.43,47.42,47.42,900.0,31.6572,31.6572,31.6505,31.6505,900.0
2009-10-16 13:05:00,47.41,47.42,47.37,47.4,3500.0,31.6438,31.6505,31.6171,31.6372,3500.0
2009-10-16 13:10:00,47.43,47.48,47.43,47.48,4200.0,31.6572,31.6906,31.6572,31.6906,4200.0
2009-10-16 13:15:00,47.47,47.51,47.47,47.5,2600.0,31.6839,31.7106,31.6839,31.7039,2600.0
2009-10-16 13:20:00,47.52,47.53,47.51,47.52,1900.0,31.7173,31.7239,31.7106,31.7173,1900.0
2009-10-16 13:25:00,47.54,47.58,47.52,47.58,17900.0,31.7306,31.7573,31.7173,31.7573,17900.0
2009-10-16 13:30:00,47.59,47.59,47.55,47.55,6100.0,31.764,31.764,31.7373,31.7373,6100.0
2009-10-16 13:35:00,47.58,47.59,47.54,47.54,3800.0,31.7573,31.764,31.7306,31.7306,3800.0
2009-10-16 13:40:00,47.55,47.57,47.54,47.57,8300.0,31.7373,31.7506,31.7306,31.7506,8300.0
2009-10-16 13:45:00,47.58,47.59,47.56,47.59,1400.0,31.7573,31.764,31.744,31.764,1400.0
2009-10-16 13:50:00,47.61,47.61,47.54,47.56,3400.0,31.7773,31.7773,31.7306,31.744,3400.0
2009-10-16 13:55:00,47.56,47.56,47.54,47.56,1000.0,31.744,31.744,31.7306,31.744,1000.0
2009-10-16 14:00:00,47.53,47.53,47.49,47.51,2000.0,31.7239,31.7239,31.6972,31.7106,2000.0
2009-10-16 14:05:00,47.46,47.46,47.45,47.46,2300.0,31.6772,31.6772,31.6705,31.6772,2300.0
2009-10-16 14:10:00,47.43,47.47,47.43,47.47,6300.0,31.6572,31.6839,31.6572,31.6839,6300.0
2009-10-16 14:15:00,47.48,47.48,47.46,47.46,1000.0,31.6906,31.6906,31.6772,31.6772,1000.0
2009-10-16 14:20:00,47.48,47.53,47.48,47.53,2900.0,31.6906,31.7239,31.6906,31.7239,2900.0
2009-10-16 14:25:00,47.55,47.56,47.52,47.52,1700.0,31.7373,31.744,31.7173,31.7173,1700.0
2009-10-16 14:30:00,47.54,47.56,47.5,47.55,4800.0,31.7306,31.744,31.7039,31.7373,4800.0
2009-10-16 14:35:00,47.55,47.57,47.54,47.56,2100.0,31.7373,31.7506,31.7306,31.744,2100.0
2009-10-16 14:40:00,47.56,47.56,47.51,47.52,1900.0,31.744,31.744,31.7106,31.7173,1900.0
2009-10-16 14:45:00,47.51,47.52,47.51,47.51,1200.0,31.7106,31.7173,31.7106,31.7106,1200.0
2009-10-16 14:50:00,47.53,47.54,47.53,47.54,1400.0,31.7239,31.7306,31.7239,31.7306,1400.0
2009-10-16 14:55:00,47.54,47.54,47.52,47.54,600.0,31.7306,31.7306,31.7173,31.7306,600.0
2009-10-16 15:00:00,47.53,47.55,47.53,47.55,500.0,31.7239,31.7373,31.7239,31.7373,500.0
2009-10-16 15:05:00,47.57,47.57,47.57,47.57,1000.0,31.7506,31.7506,31.7506,31.7506,1000.0
2009-10-16 15:10:00,47.55,47.6,47.55,47.6,900.0,31.7373,31.7707,31.7373,31.7707,900.0
2009-10-16 15:15:00,47.6,47.61,47.54,47.57,5400.0,31.7707,31.7773,31.7306,31.7506,5400.0
2009-10-16 15:20:00,47.56,47.56,47.54,47.56,5900.0,31.744,31.744,31.7306,31.744,5900.0
2009-10-16 15:25:00,47.56,47.59,47.54,47.59,4900.0,31.744,31.764,31.7306,31.764,4900.0
2009-10-16 15:30:00,47.59,47.6,47.56,47.6,8900.0,31.764,31.7707,31.744,31.7707,8900.0
2009-10-16 15:35:00,47.61,47.65,47.61,47.64,6200.0,31.7773,31.804,31.7773,31.7973,6200.0
2009-10-16 15:40:00,47.66,47.7,47.63,47.63,18300.0,31.8107,31.8374,31.7907,31.7907,18300.0
2009-10-16 15:45:00,47.64,47.65,47.58,47.59,16500.0,31.7973,31.804,31.7573,31.764,16500.0
2009-10-16 15:50:00,47.57,47.58,47.48,47.48,17100.0,31.7506,31.7573,31.6906,31.6906,17100.0
2009-10-16 15:55:00,47.49,47.53,47.48,47.52,10500.0,31.6972,31.7239,31.6906,31.7173,10500.0
2009-10-19 09:30:00,47.63,47.66,47.56,47.57,12200.0,31.7907,31.8107,31.744,31.7506,12200.0
2009-10-19 09:35:00,47.57,47.65,47.57,47.63,2100.0,31.7506,31.804,31.7506,31.7907,2100.0
2009-10-19 09:40:00,47.67,47.68,47.57,47.57,2800.0,31.8174,31.824,31.7506,31.7506,2800.0
2009-10-19 09:45:00,47.57,47.58,47.51,47.57,3100.0,31.7506,31.7573,31.7106,31.7506,3100.0
2009-10-19 09:50:00,47.53,47.53,47.5,47.5,600.0,31.7239,31.7239,31.7039,31.7039,600.0
2009-10-19 09:55:00,47.46,47.51,47.46,47.5,6300.0,31.6772,31.7106,31.6772,31.7039,6300.0
2009-10-19 10:00:00,47.48,47.58,47.47,47.58,3800.0,31.6906,31.7573,31.6839,31.7573,3800.0
2009-10-19 10:05:00,47.6,47.64,47.59,47.6,3100.0,31.7707,31.7973,31.764,31.7707,3100.0
2009-10-19 10:10:00,47.61,47.64,47.59,47.6,5700.0,31.7773,31.7973,31.764,31.7707,5700.0
2009-10-19 10:15:00,47.57,47.57,47.57,47.57,300.0,31.7506,31.7506,31.7506,31.7506,300.0
2009-10-19 10:20:00,47.56,47.74,47.55,47.71,6800.0,31.744,31.8641,31.7373,31.8441,6800.0
2009-10-19 10:25:00,47.71,47.73,47.7,47.71,2900.0,31.8441,31.8574,31.8374,31.8441,2900.0
2009-10-19 10:30:00,47.75,47.81,47.75,47.79,3800.0,31.8708,31.9108,31.8708,31.8975,3800.0
2009-10-19 10:35:00,47.78,47.81,47.77,47.81,1500.0,31.8908,31.9108,31.8841,31.9108,1500.0
2009-10-19 10:40:00,47.8,47.86,47.8,47.81,5600.0,31.9041,31.9442,31.9041,31.9108,5600.0
2009-10-19 10:45:00,47.84,47.88,47.84,47.86,4700.0,31.9308,31.9575,31.9308,31.9442,4700.0
2009-10-19 10:50:00,47.85,47.89,47.84,47.86,5500.0,31.9375,31.9642,31.9308,31.9442,5500.0
2009-10-19 10:55:00,47.87,47.92,47.85,47.85,2600.0,31.9509,31.9842,31.9375,31.9375,2600.0
2009-10-19 11:00:00,47.87,47.9,47.85,47.87,3600.0,31.9509,31.9709,31.9375,31.9509,3600.0
2009-10-19 11:05:00,47.85,47.88,47.85,47.86,2400.0,31.9375,31.9575,31.9375,31.9442,2400.0
2009-10-19 11:10:00,47.85,47.88,47.85,47.86,2000.0,31.9375,31.9575,31.9375,31.9442,2000.0
2009-10-19 11:15:00,47.88,47.91,47.87,47.91,1700.0,31.9575,31.9776,31.9509,31.9776,1700.0
2009-10-19 11:20:00,47.91,47.92,47.87,47.92,1900.0,31.9776,31.9842,31.9509,31.9842,1900.0
2009-10-19 11:25:00,47.93,47.98,47.93,47.98,6300.0,31.9909,32.0243,31.9909,32.0243,6300.0
2009-10-19 11:30:00,47.97,48.0,47.94,47.94,5200.0,32.0176,32.0376,31.9976,31.9976,5200.0
2009-10-19 11:35:00,47.95,47.96,47.94,47.96,2000.0,32.0043,32.0109,31.9976,32.0109,2000.0
2009-10-19 11:40:00,47.94,47.98,47.94,47.96,1500.0,31.9976,32.0243,31.9976,32.0109,1500.0
2009-10-19 11:45:00,47.97,47.98,47.97,47.98,3100.0,32.0176,32.0243,32.0176,32.0243,3100.0
2009-10-19 11:50:00,47.98,48.02,47.97,48.02,5700.0,32.0243,32.051,32.0176,32.051,5700.0
2009-10-19 11:55:00,48.02,48.03,48.0,48.01,1000.0,32.051,32.0577,32.0376,32.0443,1000.0
2009-10-19 12:00:00,48.01,48.02,47.99,48.0,4700.0,32.0443,32.051,32.031,32.0376,4700.0
2009-10-19 12:05:00,48.0,48.01,47.97,48.01,4400.0,32.0376,32.0443,32.0176,32.0443,4400.0
2009-10-19 12:10:00,48.0,48.0,47.98,47.98,500.0,32.0376,32.0376,32.0243,32.0243,500.0
2009-10-19 12:15:00,47.98,48.0,47.98,48.0,2600.0,32.0243,32.0376,32.0243,32.0376,2600.0
2009-10-19 12:20:00,47.98,47.98,47.98,47.98,1700.0,32.0243,32.0243,32.0243,32.0243,1700.0
2009-10-19 12:25:00,48.01,48.01,47.99,47.99,2400.0,32.0443,32.0443,32.031,32.031,2400.0
2009-10-19 12:30:00,47.99,47.99,47.98,47.98,200.0,32.031,32.031,32.0243,32.0243,200.0
2009-10-19 12:35:00,47.99,47.99,47.97,47.98,1900.0,32.031,32.031,32.0176,32.0243,1900.0
2009-10-19 12:40:00,47.98,48.0,47.98,48.0,1500.0,32.0243,32.0376,32.0243,32.0376,1500.0
2009-10-19 12:45:00,48.03,48.03,48.03,48.03,200.0,32.0577,32.0577,32.0577,32.0577,200.0
2009-10-19 12:50:00,48.02,48.02,48.0,48.0,1400.0,32.051,32.051,32.0376,32.0376,1400.0
2009-10-19 12:55:00,48.01,48.02,48.01,48.02,1900.0,32.0443,32.051,32.0443,32.051,1900.0
2009-10-19 13:00:00,48.01,48.02,47.97,48.02,3200.0,32.0443,32.051,32.0176,32.051,3200.0
2009-10-19 13:05:00,48.03,48.04,48.03,48.04,1300.0,32.0577,32.0643,32.0577,32.0643,1300.0
2009-10-19 13:10:00,48.03,48.04,48.01,48.01,3800.0,32.0577,32.0643,32.0443,32.0443,3800.0
2009-10-19 13:15:00,47.98,47.99,47.97,47.97,1800.0,32.0243,32.031,32.0176,32.0176,1800.0
2009-10-19 13:20:00,48.0,48.0,47.98,47.98,800.0,32.0376,32.0376,32.0243,32.0243,800.0
2009-10-19 13:25:00,47.97,48.02,47.97,47.99,2000.0,32.0176,32.051,32.0176,32.031,2000.0
2009-10-19 13:30:00,48.01,48.02,48.01,48.02,5300.0,32.0443,32.051,32.0443,32.051,5300.0
2009-10-19 13:35:00,48.05,48.1,48.05,48.09,5200.0,32.071,32.1044,32.071,32.0977,5200.0
2009-10-19 13:40:00,48.07,48.07,48.04,48.05,900.0,32.0844,32.0844,32.0643,32.071,900.0
2009-10-19 13:45:00,48.05,48.05,47.99,48.01,7900.0,32.071,32.071,32.031,32.0443,7900.0
2009-10-19 13:50:00,48.03,48.06,48.01,48.04,3800.0,32.0577,32.0777,32.0443,32.0643,3800.0
2009-10-19 13:55:00,48.04,48.04,48.04,48.04,200.0,32.0643,32.0643,32.0643,32.0643,200.0
2009-10-19 14:00:00,48.06,48.06,48.04,48.05,600.0,32.0777,32.0777,32.0643,32.071,600.0
2009-10-19 14:05:00,48.05,48.07,48.05,48.06,2500.0,32.071,32.0844,32.071,32.0777,2500.0
2009-10-19 14:10:00,48.06,48.11,48.04,48.11,2500.0,32.0777,32.1111,32.0643,32.1111,2500.0
2009-10-19 14:15:00,48.1,48.13,48.09,48.1,1800.0,32.1044,32.1244,32.0977,32.1044,1800.0
2009-10-19 14:20:00,48.1,48.11,48.06,48.08,3300.0,32.1044,32.1111,32.0777,32.091,3300.0
2009-10-19 14:25:00,48.1,48.1,48.08,48.08,1000.0,32.1044,32.1044,32.091,32.091,1000.0
2009-10-19 14:30:00,48.09,48.11,48.06,48.06,2800.0,32.0977,32.1111,32.0777,32.0777,2800.0
2009-10-19 14:35:00,48.06,48.06,48.03,48.06,2500.0,32.0777,32.0777,32.0577,32.0777,2500.0
2009-10-19 14:40:00,48.06,48.07,48.04,48.04,2200.0,32.0777,32.0844,32.0643,32.0643,2200.0
2009-10-19 14:45:00,48.04,48.04,48.03,48.03,400.0,32.0643,32.0643,32.0577,32.0577,400.0
2009-10-19 14:50:00,48.05,48.05,48.04,48.04,2100.0,32.071,32.071,32.0643,32.0643,2100.0
2009-10-19 14:55:00,48.05,48.08,48.05,48.06,4100.0,32.071,32.091,32.071,32.0777,4100.0
2009-10-19 15:00:00,48.06,48.06,48.03,48.04,600.0,32.0777,32.0777,32.0577,32.0643,600.0
2009-10-19 15:05:00,48.05,48.06,48.03,48.03,900.0,32.071,32.0777,32.0577,32.0577,900.0
2009-10-19 15:10:00,48.02,48.02,48.01,48.02,4100.0,32.051,32.051,32.0443,32.051,4100.0
2009-10-19 15:15:00,48.0,48.02,47.99,48.02,1500.0,32.0376,32.051,32.031,32.051,1500.0
2009-10-19 15:20:00,47.99,47.99,47.97,47.97,2500.0,32.031,32.031,32.0176,32.0176,2500.0
2009-10-19 15:25:00,47.95,47.96,47.95,47.95,1900.0,32.0043,32.0109,32.0043,32.0043,1900.0
2009-10-19 15:30:00,47.96,47.98,47.95,47.95,3700.0,32.0109,32.0243,32.0043,32.0043,3700.0
2009-10-19 15:35:00,47.94,47.95,47.93,47.94,3500.0,31.9976,32.0043,31.9909,31.9976,3500.0
2009-10-19 15:40:00,47.92,47.97,47.91,47.96,2900.0,31.9842,32.0176,31.9776,32.0109,2900.0
2009-10-19 15:45:00,47.95,48.0,47.95,47.99,9300.0,32.0043,32.0376,32.0043,32.031,9300.0
2009-10-19 15:50:00,47.99,48.0,47.97,47.97,3600.0,32.031,32.0376,32.0176,32.0176,3600.0
2009-10-19 15:55:00,47.98,47.98,47.92,47.95,16200.0,32.0243,32.0243,31.9842,32.0043,16200.0
2009-10-20 09:30:00,48.03,48.03,47.84,47.88,9200.0,32.0577,32.0577,31.9308,31.9575,9200.0
2009-10-20 09:35:00,47.86,47.92,47.75,47.78,15300.0,31.9442,31.9842,31.8708,31.8908,15300.0
2009-10-20 09:40:00,47.78,47.81,47.72,47.74,10200.0,31.8908,31.9108,31.8507,31.8641,10200.0
2009-10-20 09:45:00,47.71,47.83,47.69,47.82,4600.0,31.8441,31.9242,31.8307,31.9175,4600.0
2009-10-20 09:50:00,47.84,47.84,47.77,47.82,5300.0,31.9308,31.9308,31.8841,31.9175,5300.0
2009-10-20 09:55:00,47.83,47.83,47.75,47.8,3200.0,31.9242,31.9242,31.8708,31.9041,3200.0
2009-10-20 10:00:00,47.86,47.88,47.82,47.82,1400.0,31.9442,31.9575,31.9175,31.9175,1400.0
2009-10-20 10:05:00,47.86,47.86,47.81,47.81,1200.0,31.9442,31.9442,31.9108,31.9108,1200.0
2009-10-20 10:10:00,47.78,47.83,47.78,47.79,5200.0,31.8908,31.9242,31.8908,31.8975,5200.0
2009-10-20 10:15:00,47.79,47.79,47.64,47.65,32400.0,31.8975,31.8975,31.7973,31.804,32400.0
2009-10-20 10:20:00,47.67,47.67,47.65,47.66,4300.0,31.8174,31.8174,31.804,31.8107,4300.0
2009-10-20 10:25:00,47.74,47.74,47.72,47.72,1300.0,31.8641,31.8641,31.8507,31.8507,1300.0
2009-10-20 10:30:00,47.71,47.71,47.69,47.7,1800.0,31.8441,31.8441,31.8307,31.8374,1800.0
2009-10-20 10:35:00,47.73,47.74,47.73,47.74,500.0,31.8574,31.8641,31.8574,31.8641,500.0
2009-10-20 10:40:00,47.78,47.8,47.76,47.76,1000.0,31.8908,31.9041,31.8774,31.8774,1000.0
2009-10-20 10:45:00,47.76,47.76,47.73,47.74,900.0,31.8774,31.8774,31.8574,31.8641,900.0
2009-10-20 10:50:00,47.73,47.8,47.73,47.8,1100.0,31.8574,31.9041,31.8574,31.9041,1100.0
2009-10-20 10:55:00,47.81,47.83,47.79,47.79,1900.0,31.9108,31.9242,31.8975,31.8975,1900.0
2009-10-20 11:00:00,47.83,47.83,47.83,47.83,200.0,31.9242,31.9242,31.9242,31.9242,200.0
2009-10-20 11:05:00,47.8,47.82,47.8,47.8,2400.0,31.9041,31.9175,31.9041,31.9041,2400.0
2009-10-20 11:10:00,47.8,47.8,47.73,47.73,2400.0,31.9041,31.9041,31.8574,31.8574,2400.0
2009-10-20 11:15:00,47.77,47.79,47.77,47.79,400.0,31.8841,31.8975,31.8841,31.8975,400.0
2009-10-20 11:20:00,47.77,47.8,47.77,47.78,1300.0,31.8841,31.9041,31.8841,31.8908,1300.0
2009-10-20 11:25:00,47.75,47.75,47.67,47.7,2200.0,31.8708,31.8708,31.8174,31.8374,2200.0
2009-10-20 11:30:00,47.7,47.7,47.66,47.67,4500.0,31.8374,31.8374,31.8107,31.8174,4500.0
2009-10-20 11:35:00,47.63,47.64,47.55,47.55,4100.0,31.7907,31.7973,31.7373,31.7373,4100.0
2009-10-20 11:40:00,47.55,47.57,47.52,47.52,1300.0,31.7373,31.7506,31.7173,31.7173,1300.0
2009-10-20 11:45:00,47.5,47.53,47.46,47.51,4400.0,31.7039,31.7239,31.6772,31.7106,4400.0
2009-10-20 11:50:00,47.52,47.57,47.52,47.57,1100.0,31.7173,31.7506,31.7173,31.7506,1100.0
2009-10-20 11:55:00,47.53,47.56,47.53,47.54,900.0,31.7239,31.744,31.7239,31.7306,900.0
2009-10-20 12:00:00,47.55,47.56,47.48,47.5,1900.0,31.7373,31.744,31.6906,31.7039,1900.0
2009-10-20 12:05:00,47.5,47.5,47.42,47.5,6900.0,31.7039,31.7039,31.6505,31.7039,6900.0
2009-10-20 12:10:00,47.48,47.52,47.48,47.52,400.0,31.6906,31.7173,31.6906,31.7173,400.0
2009-10-20 12:15:00,47.52,47.54,47.5,47.5,1200.0,31.7173,31.7306,31.7039,31.7039,1200.0
2009-10-20 12:20:00,47.5,47.51,47.49,47.49,2200.0,31.7039,31.7106,31.6972,31.6972,2200.0
2009-10-20 12:25:00,47.51,47.51,47.5,47.51,1200.0,31.7106,31.7106,31.7039,31.7106,1200.0
2009-10-20 12:30:00,47.52,47.52,47.48,47.48,300.0,31.7173,31.7173,31.6906,31.6906,300.0
2009-10-20 12:35:00,47.47,47.47,47.41,47.41,2600.0,31.6839,31.6839,31.6438,31.6438,2600.0
2009-10-20 12:40:00,47.41,47.49,47.41,47.48,2400.0,31.6438,31.6972,31.6438,31.6906,2400.0
2009-10-20 12:45:00,47.48,47.51,47.48,47.49,6600.0,31.6906,31.7106,31.6906,31.6972,6600.0
2009-10-20 12:50:00,47.5,47.53,47.5,47.51,2600.0,31.7039,31.7239,31.7039,31.7106,2600.0
2009-10-20 12:55:00,47.52,47.53,47.5,47.5,500.0,31.7173,31.7239,31.7039,31.7039,500.0
2009-10-20 13:00:00,47.51,47.56,47.51,47.54,3600.0,31.7106,31.744,31.7106,31.7306,3600.0
2009-10-20 13:05:00,47.55,47.57,47.53,47.53,6100.0,31.7373,31.7506,31.7239,31.7239,6100.0
2009-10-20 13:10:00,47.53,47.57,47.51,47.57,7500.0,31.7239,31.7506,31.7106,31.7506,7500.0
2009-10-20 13:15:00,47.57,47.57,47.55,47.55,1600.0,31.7506,31.7506,31.7373,31.7373,1600.0
2009-10-20 13:20:00,47.55,47.56,47.55,47.56,400.0,31.7373,31.744,31.7373,31.744,400.0
2009-10-20 13:25:00,47.54,47.55,47.51,47.55,6800.0,31.7306,31.7373,31.7106,31.7373,6800.0
2009-10-20 13:30:00,47.55,47.57,47.54,47.55,2200.0,31.7373,31.7506,31.7306,31.7373,2200.0
2009-10-20 13:35:00,47.54,47.55,47.52,47.53,4700.0,31.7306,31.7373,31.7173,31.7239,4700.0
2009-10-20 13:40:00,47.53,47.54,47.52,47.54,1500.0,31.7239,31.7306,31.7173,31.7306,1500.0
2009-10-20 13:45:00,47.54,47.57,47.54,47.57,1100.0,31.7306,31.7506,31.7306,31.7506,1100.0
2009-10-20 13:50:00,47.56,47.57,47.54,47.56,1700.0,31.744,31.7506,31.7306,31.744,1700.0
2009-10-20 13:55:00,47.51,47.51,47.45,47.45,1800.0,31.7106,31.7106,31.6705,31.6705,1800.0
2009-10-20 14:00:00,47.45,47.49,47.44,47.47,4200.0,31.6705,31.6972,31.6639,31.6839,4200.0
2009-10-20 14:05:00,47.47,47.54,47.47,47.51,5000.0,31.6839,31.7306,31.6839,31.7106,5000.0
2009-10-20 14:10:00,47.52,47.53,47.51,47.53,600.0,31.7173,31.7239,31.7106,31.7239,600.0
2009-10-20 14:15:00,47.56,47.61,47.55,47.6,3200.0,31.744,31.7773,31.7373,31.7707,3200.0
2009-10-20 14:20:00,47.61,47.61,47.56,47.56,2900.0,31.7773,31.7773,31.744,31.744,2900.0
2009-10-20 14:25:00,47.53,47.55,47.52,47.54,8600.0,31.7239,31.7373,31.7173,31.7306,8600.0
2009-10-20 14:30:00,47.51,47.59,47.5,47.59,4000.0,31.7106,31.764,31.7039,31.764,4000.0
2009-10-20 14:35:00,47.59,47.63,47.56,47.63,2300.0,31.764,31.7907,31.744,31.7907,2300.0
2009-10-20 14:40:00,47.6,47.6,47.56,47.56,1100.0,31.7707,31.7707,31.744,31.744,1100.0
2009-10-20 14:45:00,47.58,47.58,47.56,47.57,1200.0,31.7573,31.7573,31.744,31.7506,1200.0
2009-10-20 14:50:00,47.56,47.59,47.55,47.57,6300.0,31.744,31.764,31.7373,31.7506,6300.0
2009-10-20 14:55:00,47.56,47.6,47.54,47.6,1900.0,31.744,31.7707,31.7306,31.7707,1900.0
2009-10-20 15:00:00,47.6,47.62,47.59,47.61,16700.0,31.7707,31.784,31.764,31.7773,16700.0
2009-10-20 15:05:00,47.6,47.6,47.52,47.52,2200.0,31.7707,31.7707,31.7173,31.7173,2200.0
2009-10-20 15:10:00,47.52,47.52,47.49,47.5,1100.0,31.7173,31.7173,31.6972,31.7039,1100.0
2009-10-20 15:15:00,47.49,47.52,47.49,47.52,7100.0,31.6972,31.7173,31.6972,31.7173,7100.0
2009-10-20 15:20:00,47.51,47.53,47.5,47.5,1300.0,31.7106,31.7239,31.7039,31.7039,1300.0
2009-10-20 15:25:00,47.49,47.53,47.49,47.53,4600.0,31.6972,31.7239,31.6972,31.7239,4600.0
2009-10-20 15:30:00,47.56,47.6,47.56,47.58,3600.0,31.744,31.7707,31.744,31.7573,3600.0
2009-10-20 15:35:00,47.6,47.62,47.59,47.61,900.0,31.7707,31.784,31.764,31.7773,900.0
2009-10-20 15:40:00,47.6,47.65,47.59,47.6,8400.0,31.7707,31.804,31.764,31.7707,8400.0
2009-10-20 15:45:00,47.58,47.64,47.58,47.64,5300.0,31.7573,31.7973,31.7573,31.7973,5300.0
2009-10-20 15:50:00,47.63,47.63,47.59,47.62,3500.0,31.7907,31.7907,31.764,31.784,3500.0
2009-10-20 15:55:00,47.61,47.62,47.58,47.62,8300.0,31.7773,31.784,31.7573,31.784,8300.0
2009-10-21 09:30:00,47.54,47.6,47.52,47.58,4900.0,31.7306,31.7707,31.7173,31.7573,4900.0
2009-10-21 09:35:00,47.59,47.72,47.59,47.72,3900.0,31.764,31.8507,31.764,31.8507,3900.0
2009-10-21 09:40:00,47.72,47.75,47.69,47.75,2000.0,31.8507,31.8708,31.8307,31.8708,2000.0
2009-10-21 09:45:00,47.75,47.75,47.72,47.75,3800.0,31.8708,31.8708,31.8507,31.8708,3800.0
2009-10-21 09:50:00,47.75,47.91,47.74,47.86,3500.0,31.8708,31.9776,31.8641,31.9442,3500.0
2009-10-21 09:55:00,47.85,47.86,47.82,47.82,2400.0,31.9375,31.9442,31.9175,31.9175,2400.0
2009-10-21 10:00:00,47.84,47.92,47.84,47.92,800.0,31.9308,31.9842,31.9308,31.9842,800.0
2009-10-21 10:05:00,47.92,47.98,47.91,47.96,6600.0,31.9842,32.0243,31.9776,32.0109,6600.0
2009-10-21 10:10:00,47.92,47.94,47.92,47.92,1200.0,31.9842,31.9976,31.9842,31.9842,1200.0
2009-10-21 10:15:00,47.93,47.99,47.91,47.91,4600.0,31.9909,32.031,31.9776,31.9776,4600.0
2009-10-21 10:20:00,47.92,47.92,47.88,47.89,700.0,31.9842,31.9842,31.9575,31.9642,700.0
2009-10-21 10:25:00,47.9,47.91,47.87,47.89,2900.0,31.9709,31.9776,31.9509,31.9642,2900.0
2009-10-21 10:30:00,47.91,47.95,47.88,47.93,4100.0,31.9776,32.0043,31.9575,31.9909,4100.0
2009-10-21 10:35:00,47.98,48.0,47.94,47.94,2300.0,32.0243,32.0376,31.9976,31.9976,2300.0
2009-10-21 10:40:00,47.97,48.07,47.97,48.05,5900.0,32.0176,32.0844,32.0176,32.071,5900.0
2009-10-21 10:45:00,48.05,48.07,48.02,48.02,3600.0,32.071,32.0844,32.051,32.051,3600.0
2009-10-21 10:50:00,48.0,48.0,48.0,48.0,100.0,32.0376,32.0376,32.0376,32.0376,100.0
2009-10-21 10:55:00,48.02,48.02,47.93,47.94,1300.0,32.051,32.051,31.9909,31.9976,1300.0
2009-10-21 11:00:00,47.94,47.95,47.93,47.93,1200.0,31.9976,32.0043,31.9909,31.9909,1200.0
2009-10-21 11:05:00,47.92,47.96,47.92,47.93,2500.0,31.9842,32.0109,31.9842,31.9909,2500.0
2009-10-21 11:10:00,47.92,47.93,47.85,47.87,2200.0,31.9842,31.9909,31.9375,31.9509,2200.0
2009-10-21 11:15:00,47.87,47.89,47.86,47.88,1100.0,31.9509,31.9642,31.9442,31.9575,1100.0
2009-10-21 11:20:00,47.88,47.9,47.88,47.9,800.0,31.9575,31.9709,31.9575,31.9709,800.0
2009-10-21 11:25:00,47.91,47.96,47.91,47.96,900.0,31.9776,32.0109,31.9776,32.0109,900.0
2009-10-21 11:30:00,47.95,47.96,47.93,47.94,1000.0,32.0043,32.0109,31.9909,31.9976,1000.0
2009-10-21 11:35:00,47.91,47.96,47.9,47.95,4600.0,31.9776,32.0109,31.9709,32.0043,4600.0
2009-10-21 11:40:00,47.94,47.94,47.94,47.94,800.0,31.9976,31.9976,31.9976,31.9976,800.0
2009-10-21 11:45:00,47.92,47.95,47.86,47.87,2600.0,31.9842,32.0043,31.9442,31.9509,2600.0
2009-10-21 11:50:00,47.8,47.82,47.79,47.82,2300.0,31.9041,31.9175,31.8975,31.9175,2300.0
2009-10-21 11:55:00,47.83,47.83,47.83,47.83,500.0,31.9242,31.9242,31.9242,31.9242,500.0
2009-10-21 12:00:00,47.88,47.88,47.86,47.86,3700.0,31.9575,31.9575,31.9442,31.9442,3700.0
2009-10-21 12:05:00,47.85,47.85,47.83,47.83,400.0,31.9375,31.9375,31.9242,31.9242,400.0
2009-10-21 12:10:00,47.79,47.81,47.75,47.76,12500.0,31.8975,31.9108,31.8708,31.8774,12500.0
2009-10-21 12:15:00,47.76,47.8,47.75,47.8,3900.0,31.8774,31.9041,31.8708,31.9041,3900.0
2009-10-21 12:20:00,47.78,47.78,47.78,47.78,100.0,31.8908,31.8908,31.8908,31.8908,100.0
2009-10-21 12:25:00,47.8,47.84,47.8,47.84,1500.0,31.9041,31.9308,31.9041,31.9308,1500.0
2009-10-21 12:30:00,47.85,47.86,47.82,47.82,2400.0,31.9375,31.9442,31.9175,31.9175,2400.0
2009-10-21 12:35:00,47.82,47.84,47.82,47.84,6600.0,31.9175,31.9308,31.9175,31.9308,6600.0
2009-10-21 12:40:00,47.85,47.85,47.83,47.85,3400.0,31.9375,31.9375,31.9242,31.9375,3400.0
2009-10-21 12:45:00,47.85,47.87,47.84,47.87,3400.0,31.9375,31.9509,31.9308,31.9509,3400.0
2009-10-21 12:50:00,47.88,47.9,47.87,47.9,800.0,31.9575,31.9709,31.9509,31.9709,800.0
2009-10-21 12:55:00,47.89,47.9,47.89,47.89,2800.0,31.9642,31.9709,31.9642,31.9642,2800.0
2009-10-21 13:00:00,47.89,47.89,47.89,47.89,0.0,31.9642,31.9642,31.9642,31.9642,0.0
2009-10-21 13:05:00,47.86,47.86,47.85,47.86,1300.0,31.9442,31.9442,31.9375,31.9442,1300.0
2009-10-21 13:10:00,47.85,47.87,47.84,47.87,3400.0,31.9375,31.9509,31.9308,31.9509,3400.0
2009-10-21 13:15:00,47.87,47.88,47.87,47.88,300.0,31.9509,31.9575,31.9509,31.9575,300.0
2009-10-21 13:20:00,47.88,47.89,47.86,47.88,2000.0,31.9575,31.9642,31.9442,31.9575,2000.0
2009-10-21 13:25:00,47.87,47.87,47.87,47.87,500.0,31.9509,31.9509,31.9509,31.9509,500.0
2009-10-21 13:30:00,47.88,47.88,47.82,47.82,1900.0,31.9575,31.9575,31.9175,31.9175,1900.0
2009-10-21 13:35:00,47.83,47.89,47.83,47.89,1800.0,31.9242,31.9642,31.9242,31.9642,1800.0
2009-10-21 13:40:00,47.87,47.88,47.87,47.88,3100.0,31.9509,31.9575,31.9509,31.9575,3100.0
2009-10-21 13:45:00,47.88,47.89,47.85,47.87,9200.0,31.9575,31.9642,31.9375,31.9509,9200.0
2009-10-21 13:50:00,47.88,47.89,47.88,47.89,1400.0,31.9575,31.9642,31.9575,31.9642,1400.0
2009-10-21 13:55:00,47.92,47.94,47.91,47.91,800.0,31.9842,31.9976,31.9776,31.9776,800.0
2009-10-21 14:00:00,47.93,47.93,47.88,47.88,3800.0,31.9909,31.9909,31.9575,31.9575,3800.0
2009-10-21 14:05:00,47.88,47.93,47.87,47.93,3400.0,31.9575,31.9909,31.9509,31.9909,3400.0
2009-10-21 14:10:00,47.92,47.92,47.85,47.85,2600.0,31.9842,31.9842,31.9375,31.9375,2600.0
2009-10-21 14:15:00,47.87,47.87,47.79,47.82,5100.0,31.9509,31.9509,31.8975,31.9175,5100.0
2009-10-21 14:20:00,47.82,47.83,47.79,47.83,3100.0,31.9175,31.9242,31.8975,31.9242,3100.0
2009-10-21 14:25:00,47.84,47.87,47.82,47.84,2700.0,31.9308,31.9509,31.9175,31.9308,2700.0
2009-10-21 14:30:00,47.83,47.85,47.77,47.77,3000.0,31.9242,31.9375,31.8841,31.8841,3000.0
2009-10-21 14:35:00,47.78,47.83,47.78,47.8,1800.0,31.8908,31.9242,31.8908,31.9041,1800.0
2009-10-21 14:40:00,47.8,47.85,47.8,47.85,2700.0,31.9041,31.9375,31.9041,31.9375,2700.0
2009-10-21 14:45:00,47.83,47.9,47.83,47.9,4500.0,31.9242,31.9709,31.9242,31.9709,4500.0
2009-10-21 14:50:00,47.9,47.9,47.86,47.87,2800.0,31.9709,31.9709,31.9442,31.9509,2800.0
2009-10-21 14:55:00,47.88,47.91,47.88,47.9,1900.0,31.9575,31.9776,31.9575,31.9709,1900.0
2009-10-21 15:00:00,47.91,47.91,47.88,47.9,1400.0,31.9776,31.9776,31.9575,31.9709,1400.0
2009-10-21 15:05:00,47.9,47.92,47.89,47.9,1800.0,31.9709,31.9842,31.9642,31.9709,1800.0
2009-10-21 15:10:00,47.91,47.93,47.86,47.86,2600.0,31.9776,31.9909,31.9442,31.9442,2600.0
2009-10-21 15:15:00,47.85,47.85,47.8,47.8,10400.0,31.9375,31.9375,31.9041,31.9041,10400.0
2009-10-21 15:20:00,47.79,47.79,47.58,47.64,5900.0,31.8975,31.8975,31.7573,31.7973,5900.0
2009-10-21 15:25:00,47.65,47.65,47.52,47.56,5000.0,31.804,31.804,31.7173,31.744,5000.0
2009-10-21 15:30:00,47.5,47.53,47.35,47.39,11300.0,31.7039,31.7239,31.6038,31.6305,11300.0
2009-10-21 15:35:00,47.38,47.42,47.29,47.42,19200.0,31.6238,31.6505,31.5637,31.6505,19200.0
2009-10-21 15:40:00,47.41,47.41,47.16,47.17,28000.0,31.6438,31.6438,31.477,31.4836,28000.0
2009-10-21 15:45:00,47.16,47.27,47.16,47.19,14300.0,31.477,31.5504,31.477,31.497,14300.0
2009-10-21 15:50:00,47.2,47.24,47.14,47.17,6800.0,31.5037,31.5304,31.4636,31.4836,6800.0
2009-10-21 15:55:00,47.17,47.17,47.06,47.06,42500.0,31.4836,31.4836,31.4102,31.4102,42500.0
2009-10-22 09:30:00,47.01,47.17,47.01,47.08,13000.0,31.3769,31.4836,31.3769,31.4236,13000.0
2009-10-22 09:35:00,47.18,47.28,47.18,47.2,2800.0,31.4903,31.5571,31.4903,31.5037,2800.0
2009-10-22 09:40:00,47.24,47.25,47.14,47.14,2700.0,31.5304,31.537,31.4636,31.4636,2700.0
2009-10-22 09:45:00,47.11,47.14,46.97,46.97,4800.0,31.4436,31.4636,31.3502,31.3502,4800.0
2009-10-22 09:50:00,46.95,46.98,46.88,46.98,34100.0,31.3368,31.3568,31.2901,31.3568,34100.0
2009-10-22 09:55:00,46.99,46.99,46.92,46.95,1500.0,31.3635,31.3635,31.3168,31.3368,1500.0
2009-10-22 10:00:00,46.91,46.91,46.83,46.85,1100.0,31.3101,31.3101,31.2567,31.2701,1100.0
2009-10-22 10:05:00,46.89,46.95,46.89,46.95,1000.0,31.2968,31.3368,31.2968,31.3368,1000.0
2009-10-22 10:10:00,46.88,46.95,46.88,46.95,1800.0,31.2901,31.3368,31.2901,31.3368,1800.0
2009-10-22 10:15:00,46.99,46.99,46.95,46.95,1600.0,31.3635,31.3635,31.3368,31.3368,1600.0
2009-10-22 10:20:00,46.96,47.11,46.96,47.09,3700.0,31.3435,31.4436,31.3435,31.4303,3700.0
2009-10-22 10:25:00,47.08,47.08,47.0,47.05,4400.0,31.4236,31.4236,31.3702,31.4036,4400.0
2009-10-22 10:30:00,47.09,47.11,46.96,46.99,5300.0,31.4303,31.4436,31.3435,31.3635,5300.0
2009-10-22 10:35:00,47.01,47.05,46.98,46.99,4600.0,31.3769,31.4036,31.3568,31.3635,4600.0
2009-10-22 10:40:00,47.02,47.06,47.01,47.02,1900.0,31.3835,31.4102,31.3769,31.3835,1900.0
2009-10-22 10:45:00,47.06,47.08,46.99,47.0,4200.0,31.4102,31.4236,31.3635,31.3702,4200.0
2009-10-22 10:50:00,47.01,47.11,47.01,47.1,5100.0,31.3769,31.4436,31.3769,31.4369,5100.0
2009-10-22 10:55:00,47.15,47.17,47.15,47.17,2300.0,31.4703,31.4836,31.4703,31.4836,2300.0
2009-10-22 11:00:00,47.16,47.23,47.16,47.19,2700.0,31.477,31.5237,31.477,31.497,2700.0
2009-10-22 11:05:00,47.19,47.23,47.17,47.19,6700.0,31.497,31.5237,31.4836,31.497,6700.0
2009-10-22 11:10:00,47.19,47.24,47.17,47.24,2300.0,31.497,31.5304,31.4836,31.5304,2300.0
2009-10-22 11:15:00,47.22,47.22,47.15,47.15,1600.0,31.517,31.517,31.4703,31.4703,1600.0
2009-10-22 11:20:00,47.13,47.16,47.13,47.16,5000.0,31.457,31.477,31.457,31.477,5000.0
2009-10-22 11:25:00,47.21,47.22,47.18,47.18,2800.0,31.5103,31.517,31.4903,31.4903,2800.0
2009-10-22 11:30:00,47.17,47.22,47.17,47.17,1100.0,31.4836,31.517,31.4836,31.4836,1100.0
2009-10-22 11:35:00,47.18,47.19,47.15,47.17,2500.0,31.4903,31.497,31.4703,31.4836,2500.0
2009-10-22 11:40:00,47.18,47.24,47.17,47.24,2800.0,31.4903,31.5304,31.4836,31.5304,2800.0
2009-10-22 11:45:00,47.21,47.27,47.21,47.24,6200.0,31.5103,31.5504,31.5103,31.5304,6200.0
2009-10-22 11:50:00,47.21,47.21,47.17,47.17,800.0,31.5103,31.5103,31.4836,31.4836,800.0
2009-10-22 11:55:00,47.18,47.19,47.14,47.19,2600.0,31.4903,31.497,31.4636,31.497,2600.0
2009-10-22 12:00:00,47.16,47.19,47.16,47.18,5100.0,31.477,31.497,31.477,31.4903,5100.0
2009-10-22 12:05:00,47.18,47.2,47.17,47.2,1100.0,31.4903,31.5037,31.4836,31.5037,1100.0
2009-10-22 12:10:00,47.2,47.21,47.2,47.21,600.0,31.5037,31.5103,31.5037,31.5103,600.0
2009-10-22 12:15:00,47.2,47.2,47.19,47.19,1200.0,31.5037,31.5037,31.497,31.497,1200.0
2009-10-22 12:20:00,47.18,47.18,47.14,47.14,1800.0,31.4903,31.4903,31.4636,31.4636,1800.0
2009-10-22 12:25:00,47.15,47.15,47.09,47.09,2000.0,31.4703,31.4703,31.4303,31.4303,2000.0
2009-10-22 12:30:00,47.12,47.19,47.11,47.19,1500.0,31.4503,31.497,31.4436,31.497,1500.0
2009-10-22 12:35:00,47.2,47.21,47.2,47.2,600.0,31.5037,31.5103,31.5037,31.5037,600.0
2009-10-22 12:40:00,47.21,47.23,47.21,47.22,500.0,31.5103,31.5237,31.5103,31.517,500.0
2009-10-22 12:45:00,47.24,47.33,47.24,47.33,1500.0,31.5304,31.5904,31.5304,31.5904,1500.0
2009-10-22 12:50:00,47.3,47.31,47.29,47.31,1100.0,31.5704,31.5771,31.5637,31.5771,1100.0
2009-10-22 12:55:00,47.32,47.32,47.3,47.3,1000.0,31.5838,31.5838,31.5704,31.5704,1000.0
2009-10-22 13:00:00,47.29,47.31,47.28,47.31,1800.0,31.5637,31.5771,31.5571,31.5771,1800.0
2009-10-22 13:05:00,47.31,47.31,47.27,47.27,3100.0,31.5771,31.5771,31.5504,31.5504,3100.0
2009-10-22 13:10:00,47.29,47.29,47.26,47.26,1100.0,31.5637,31.5637,31.5437,31.5437,1100.0
2009-10-22 13:15:00,47.24,47.24,47.22,47.22,300.0,31.5304,31.5304,31.517,31.517,300.0
2009-10-22 13:20:00,47.22,47.29,47.22,47.28,3700.0,31.517,31.5637,31.517,31.5571,3700.0
2009-10-22 13:25:00,47.28,47.29,47.26,47.29,13000.0,31.5571,31.5637,31.5437,31.5637,13000.0
2009-10-22 13:30:00,47.28,47.28,47.23,47.26,6200.0,31.5571,31.5571,31.5237,31.5437,6200.0
2009-10-22 13:35:00,47.25,47.29,47.25,47.29,800.0,31.537,31.5637,31.537,31.5637,800.0
2009-10-22 13:40:00,47.27,47.27,47.25,47.25,1200.0,31.5504,31.5504,31.537,31.537,1200.0
2009-10-22 13:45:00,47.25,47.26,47.24,47.25,2400.0,31.537,31.5437,31.5304,31.537,2400.0
2009-10-22 13:50:00,47.26,47.32,47.26,47.29,1800.0,31.5437,31.5838,31.5437,31.5637,1800.0
2009-10-22 13:55:00,47.27,47.31,47.27,47.31,700.0,31.5504,31.5771,31.5504,31.5771,700.0
2009-10-22 14:00:00,47.34,47.43,47.33,47.41,3100.0,31.5971,31.6572,31.5904,31.6438,3100.0
2009-10-22 14:05:00,47.42,47.46,47.42,47.43,1400.0,31.6505,31.6772,31.6505,31.6572,1400.0
2009-10-22 14:10:00,47.42,47.53,47.42,47.53,5100.0,31.6505,31.7239,31.6505,31.7239,5100.0
2009-10-22 14:15:00,47.53,47.57,47.51,47.52,2600.0,31.7239,31.7506,31.7106,31.7173,2600.0
2009-10-22 14:20:00,47.53,47.59,47.53,47.58,4500.0,31.7239,31.764,31.7239,31.7573,4500.0
2009-10-22 14:25:00,47.6,47.62,47.57,47.6,3200.0,31.7707,31.784,31.7506,31.7707,3200.0
2009-10-22 14:30:00,47.62,47.64,47.57,47.57,4800.0,31.784,31.7973,31.7506,31.7506,4800.0
2009-10-22 14:35:00,47.61,47.67,47.61,47.64,6300.0,31.7773,31.8174,31.7773,31.7973,6300.0
2009-10-22 14:40:00,47.67,47.67,47.6,47.61,6500.0,31.8174,31.8174,31.7707,31.7773,6500.0
2009-10-22 14:45:00,47.61,47.61,47.58,47.59,3400.0,31.7773,31.7773,31.7573,31.764,3400.0
2009-10-22 14:50:00,47.59,47.6,47.57,47.59,1700.0,31.764,31.7707,31.7506,31.764,1700.0
2009-10-22 14:55:00,47.6,47.63,47.6,47.61,51300.0,31.7707,31.7907,31.7707,31.7773,51300.0
2009-10-22 15:00:00,47.64,47.68,47.6,47.67,69800.0,31.7973,31.824,31.7707,31.8174,69800.0
2009-10-22 15:05:00,47.67,47.68,47.64,47.66,12800.0,31.8174,31.824,31.7973,31.8107,12800.0
2009-10-22 15:10:00,47.66,47.69,47.65,47.65,9600.0,31.8107,31.8307,31.804,31.804,9600.0
2009-10-22 15:15:00,47.66,47.77,47.66,47.76,5100.0,31.8107,31.8841,31.8107,31.8774,5100.0
2009-10-22 15:20:00,47.76,47.82,47.76,47.82,6000.0,31.8774,31.9175,31.8774,31.9175,6000.0
2009-10-22 15:25:00,47.84,47.85,47.78,47.82,4400.0,31.9308,31.9375,31.8908,31.9175,4400.0
2009-10-22 15:30:00,47.79,47.79,47.76,47.78,1100.0,31.8975,31.8975,31.8774,31.8908,1100.0
2009-10-22 15:35:00,47.76,47.76,47.73,47.73,1400.0,31.8774,31.8774,31.8574,31.8574,1400.0
2009-10-22 15:40:00,47.75,47.75,47.7,47.73,4400.0,31.8708,31.8708,31.8374,31.8574,4400.0
2009-10-22 15:45:00,47.72,47.75,47.71,47.75,1900.0,31.8507,31.8708,31.8441,31.8708,1900.0
2009-10-22 15:50:00,47.78,47.79,47.74,47.74,1800.0,31.8908,31.8975,31.8641,31.8641,1800.0
2009-10-22 15:55:00,47.71,47.74,47.68,47.74,2600.0,31.8441,31.8641,31.824,31.8641,2600.0
2009-10-23 09:30:00,47.8,47.8,47.69,47.71,11200.0,31.9041,31.9041,31.8307,31.8441,11200.0
2009-10-23 09:35:00,47.74,47.74,47.56,47.67,6700.0,31.8641,31.8641,31.744,31.8174,6700.0
2009-10-23 09:40:00,47.64,47.69,47.57,47.6,5100.0,31.7973,31.8307,31.7506,31.7707,5100.0
2009-10-23 09:45:00,47.55,47.61,47.52,47.61,3400.0,31.7373,31.7773,31.7173,31.7773,3400.0
2009-10-23 09:50:00,47.59,47.68,47.58,47.68,1400.0,31.764,31.824,31.7573,31.824,1400.0
2009-10-23 09:55:00,47.58,47.62,47.53,47.59,3600.0,31.7573,31.784,31.7239,31.764,3600.0
2009-10-23 10:00:00,47.62,47.76,47.46,47.46,23000.0,31.784,31.8774,31.6772,31.6772,23000.0
2009-10-23 10:05:00,47.43,47.47,47.4,47.44,4900.0,31.6572,31.6839,31.6372,31.6639,4900.0
2009-10-23 10:10:00,47.42,47.42,47.32,47.4,5700.0,31.6505,31.6505,31.5838,31.6372,5700.0
2009-10-23 10:15:00,47.4,47.46,47.39,47.43,5100.0,31.6372,31.6772,31.6305,31.6572,5100.0
2009-10-23 10:20:00,47.45,47.46,47.42,47.45,6100.0,31.6705,31.6772,31.6505,31.6705,6100.0
2009-10-23 10:25:00,47.46,47.46,47.37,47.42,2900.0,31.6772,31.6772,31.6171,31.6505,2900.0
2009-10-23 10:30:00,47.42,47.42,47.29,47.34,2300.0,31.6505,31.6505,31.5637,31.5971,2300.0
2009-10-23 10:35:00,47.29,47.38,47.28,47.38,6300.0,31.5637,31.6238,31.5571,31.6238,6300.0
2009-10-23 10:40:00,47.38,47.4,47.36,47.36,1200.0,31.6238,31.6372,31.6105,31.6105,1200.0
2009-10-23 10:45:00,47.31,47.35,47.28,47.35,1800.0,31.5771,31.6038,31.5571,31.6038,1800.0
2009-10-23 10:50:00,47.31,47.36,47.31,47.36,1100.0,31.5771,31.6105,31.5771,31.6105,1100.0
2009-10-23 10:55:00,47.32,47.32,47.22,47.22,1400.0,31.5838,31.5838,31.517,31.517,1400.0
2009-10-23 11:00:00,47.21,47.26,47.21,47.23,3900.0,31.5103,31.5437,31.5103,31.5237,3900.0
2009-10-23 11:05:00,47.22,47.27,47.22,47.27,2500.0,31.517,31.5504,31.517,31.5504,2500.0
2009-10-23 11:10:00,47.28,47.28,47.23,47.23,1500.0,31.5571,31.5571,31.5237,31.5237,1500.0
2009-10-23 11:15:00,47.18,47.18,47.09,47.1,2300.0,31.4903,31.4903,31.4303,31.4369,2300.0
2009-10-23 11:20:00,47.02,47.05,46.97,47.05,3800.0,31.3835,31.4036,31.3502,31.4036,3800.0
2009-10-23 11:25:00,47.06,47.1,47.06,47.1,700.0,31.4102,31.4369,31.4102,31.4369,700.0
2009-10-23 11:30:00,47.06,47.06,47.05,47.05,3600.0,31.4102,31.4102,31.4036,31.4036,3600.0
2009-10-23 11:35:00,47.06,47.16,47.06,47.12,2600.0,31.4102,31.477,31.4102,31.4503,2600.0
2009-10-23 11:40:00,47.12,47.12,47.12,47.12,0.0,31.4503,31.4503,31.4503,31.4503,0.0
2009-10-23 11:45:00,47.17,47.17,47.1,47.12,1700.0,31.4836,31.4836,31.4369,31.4503,1700.0
2009-10-23 11:50:00,47.15,47.23,47.15,47.21,1700.0,31.4703,31.5237,31.4703,31.5103,1700.0
2009-10-23 11:55:00,47.21,47.21,47.15,47.19,3800.0,31.5103,31.5103,31.4703,31.497,3800.0
2009-10-23 12:00:00,47.19,47.24,47.19,47.22,3500.0,31.497,31.5304,31.497,31.517,3500.0
2009-10-23 12:05:00,47.22,47.26,47.22,47.23,3600.0,31.517,31.5437,31.517,31.5237,3600.0
2009-10-23 12:10:00,47.25,47.25,47.2,47.21,2100.0,31.537,31.537,31.5037,31.5103,2100.0
2009-10-23 12:15:00,47.13,47.14,47.13,47.14,300.0,31.457,31.4636,31.457,31.4636,300.0
2009-10-23 12:20:00,47.18,47.18,47.12,47.12,3700.0,31.4903,31.4903,31.4503,31.4503,3700.0
2009-10-23 12:25:00,47.1,47.15,47.1,47.15,1900.0,31.4369,31.4703,31.4369,31.4703,1900.0
2009-10-23 12:30:00,47.13,47.13,47.13,47.13,100.0,31.457,31.457,31.457,31.457,100.0
2009-10-23 12:35:00,47.21,47.21,47.19,47.19,300.0,31.5103,31.5103,31.497,31.497,300.0
2009-10-23 12:40:00,47.21,47.21,47.21,47.21,500.0,31.5103,31.5103,31.5103,31.5103,500.0
2009-10-23 12:45:00,47.26,47.26,47.26,47.26,100.0,31.5437,31.5437,31.5437,31.5437,100.0
2009-10-23 12:50:00,47.27,47.27,47.27,47.27,100.0,31.5504,31.5504,31.5504,31.5504,100.0
2009-10-23 12:55:00,47.25,47.25,47.19,47.19,300.0,31.537,31.537,31.497,31.497,300.0
2009-10-23 13:00:00,47.14,47.16,47.14,47.16,900.0,31.4636,31.477,31.4636,31.477,900.0
2009-10-23 13:05:00,47.13,47.17,47.12,47.14,4900.0,31.457,31.4836,31.4503,31.4636,4900.0
2009-10-23 13:10:00,47.18,47.21,47.18,47.21,1600.0,31.4903,31.5103,31.4903,31.5103,1600.0
2009-10-23 13:15:00,47.19,47.19,47.17,47.17,5500.0,31.497,31.497,31.4836,31.4836,5500.0
2009-10-23 13:20:00,47.14,47.14,47.05,47.07,2100.0,31.4636,31.4636,31.4036,31.4169,2100.0
2009-10-23 13:25:00,47.05,47.05,47.05,47.05,1100.0,31.4036,31.4036,31.4036,31.4036,1100.0
2009-10-23 13:30:00,47.0,47.0,46.87,46.92,6200.0,31.3702,31.3702,31.2834,31.3168,6200.0
2009-10-23 13:35:00,46.89,46.92,46.89,46.92,2600.0,31.2968,31.3168,31.2968,31.3168,2600.0
2009-10-23 13:40:00,46.89,46.96,46.89,46.94,2900.0,31.2968,31.3435,31.2968,31.3301,2900.0
2009-10-23 13:45:00,46.96,46.97,46.89,46.91,3000.0,31.3435,31.3502,31.2968,31.3101,3000.0
2009-10-23 13:50:00,46.94,47.0,46.92,46.97,12000.0,31.3301,31.3702,31.3168,31.3502,12000.0
2009-10-23 13:55:00,46.99,47.0,46.98,46.98,2700.0,31.3635,31.3702,31.3568,31.3568,2700.0
2009-10-23 14:00:00,46.95,46.96,46.94,46.94,1900.0,31.3368,31.3435,31.3301,31.3301,1900.0
2009-10-23 14:05:00,46.9,46.95,46.83,46.92,18200.0,31.3034,31.3368,31.2567,31.3168,18200.0
2009-10-23 14:10:00,46.95,46.98,46.93,46.95,6200.0,31.3368,31.3568,31.3235,31.3368,6200.0
2009-10-23 14:15:00,47.0,47.0,46.96,46.96,10900.0,31.3702,31.3702,31.3435,31.3435,10900.0
2009-10-23 14:20:00,47.01,47.06,47.01,47.05,1600.0,31.3769,31.4102,31.3769,31.4036,1600.0
2009-10-23 14:25:00,47.02,47.02,47.02,47.02,300.0,31.3835,31.3835,31.3835,31.3835,300.0
2009-10-23 14:30:00,47.03,47.03,46.95,47.0,2100.0,31.3902,31.3902,31.3368,31.3702,2100.0
2009-10-23 14:35:00,47.0,47.06,47.0,47.06,4100.0,31.3702,31.4102,31.3702,31.4102,4100.0
2009-10-23 14:40:00,47.04,47.06,47.0,47.06,5100.0,31.3969,31.4102,31.3702,31.4102,5100.0
2009-10-23 14:45:00,47.06,47.06,47.0,47.02,2300.0,31.4102,31.4102,31.3702,31.3835,2300.0
2009-10-23 14:50:00,47.03,47.04,46.94,46.94,4800.0,31.3902,31.3969,31.3301,31.3301,4800.0
2009-10-23 14:55:00,46.92,46.94,46.89,46.9,3000.0,31.3168,31.3301,31.2968,31.3034,3000.0
2009-10-23 15:00:00,46.91,46.92,46.9,46.9,2200.0,31.3101,31.3168,31.3034,31.3034,2200.0
2009-10-23 15:05:00,46.87,46.99,46.87,46.93,5400.0,31.2834,31.3635,31.2834,31.3235,5400.0
2009-10-23 15:10:00,46.95,47.01,46.94,47.01,10300.0,31.3368,31.3769,31.3301,31.3769,10300.0
2009-10-23 15:15:00,47.01,47.03,46.96,46.99,1700.0,31.3769,31.3902,31.3435,31.3635,1700.0
2009-10-23 15:20:00,46.99,47.0,46.93,46.93,2200.0,31.3635,31.3702,31.3235,31.3235,2200.0
2009-10-23 15:25:00,46.91,46.93,46.88,46.93,5300.0,31.3101,31.3235,31.2901,31.3235,5300.0
2009-10-23 15:30:00,46.91,46.91,46.85,46.89,1300.0,31.3101,31.3101,31.2701,31.2968,1300.0
2009-10-23 15:35:00,46.88,46.89,46.78,46.84,4500.0,31.2901,31.2968,31.2233,31.2634,4500.0
2009-10-23 15:40:00,46.84,46.91,46.82,46.91,1400.0,31.2634,31.3101,31.25,31.3101,1400.0
2009-10-23 15:45:00,46.92,46.93,46.87,46.92,8700.0,31.3168,31.3235,31.2834,31.3168,8700.0
2009-10-23 15:50:00,46.94,47.01,46.92,46.98,4500.0,31.3301,31.3769,31.3168,31.3568,4500.0
2009-10-23 15:55:00,46.99,47.03,46.98,47.01,6600.0,31.3635,31.3902,31.3568,31.3769,6600.0
2009-10-26 09:30:00,47.0,47.2,47.0,47.14,5800.0,31.3702,31.5037,31.3702,31.4636,5800.0
2009-10-26 09:35:00,47.11,47.22,47.09,47.22,4500.0,31.4436,31.517,31.4303,31.517,4500.0
2009-10-26 09:40:00,47.19,47.22,47.17,47.17,1700.0,31.497,31.517,31.4836,31.4836,1700.0
2009-10-26 09:45:00,47.18,47.41,47.18,47.38,6400.0,31.4903,31.6438,31.4903,31.6238,6400.0
2009-10-26 09:50:00,47.38,47.46,47.38,47.45,1500.0,31.6238,31.6772,31.6238,31.6705,1500.0
2009-10-26 09:55:00,47.4,47.42,47.37,47.39,3300.0,31.6372,31.6505,31.6171,31.6305,3300.0
2009-10-26 10:00:00,47.42,47.5,47.42,47.47,6700.0,31.6505,31.7039,31.6505,31.6839,6700.0
2009-10-26 10:05:00,47.48,47.48,47.42,47.47,3400.0,31.6906,31.6906,31.6505,31.6839,3400.0
2009-10-26 10:10:00,47.48,47.48,47.45,47.45,1900.0,31.6906,31.6906,31.6705,31.6705,1900.0
2009-10-26 10:15:00,47.47,47.47,47.42,47.43,2900.0,31.6839,31.6839,31.6505,31.6572,2900.0
2009-10-26 10:20:00,47.44,47.44,47.42,47.42,1200.0,31.6639,31.6639,31.6505,31.6505,1200.0
2009-10-26 10:25:00,47.45,47.46,47.45,47.46,600.0,31.6705,31.6772,31.6705,31.6772,600.0
2009-10-26 10:30:00,47.4,47.47,47.39,47.45,16500.0,31.6372,31.6839,31.6305,31.6705,16500.0
2009-10-26 10:35:00,47.45,47.45,47.33,47.35,1300.0,31.6705,31.6705,31.5904,31.6038,1300.0
2009-10-26 10:40:00,47.36,47.36,47.33,47.35,800.0,31.6105,31.6105,31.5904,31.6038,800.0
2009-10-26 10:45:00,47.33,47.39,47.32,47.39,900.0,31.5904,31.6305,31.5838,31.6305,900.0
2009-10-26 10:50:00,47.36,47.37,47.35,47.37,2900.0,31.6105,31.6171,31.6038,31.6171,2900.0
2009-10-26 10:55:00,47.32,47.33,47.31,47.31,2200.0,31.5838,31.5904,31.5771,31.5771,2200.0
2009-10-26 11:00:00,47.33,47.33,47.32,47.32,2100.0,31.5904,31.5904,31.5838,31.5838,2100.0
2009-10-26 11:05:00,47.34,47.4,47.34,47.4,3000.0,31.5971,31.6372,31.5971,31.6372,3000.0
2009-10-26 11:10:00,47.37,47.37,47.25,47.25,1200.0,31.6171,31.6171,31.537,31.537,1200.0
2009-10-26 11:15:00,47.25,47.25,47.19,47.2,3400.0,31.537,31.537,31.497,31.5037,3400.0
2009-10-26 11:20:00,47.18,47.2,47.17,47.17,2700.0,31.4903,31.5037,31.4836,31.4836,2700.0
2009-10-26 11:25:00,47.16,47.19,47.09,47.1,6500.0,31.477,31.497,31.4303,31.4369,6500.0
2009-10-26 11:30:00,47.02,47.02,46.7,46.75,20300.0,31.3835,31.3835,31.1699,31.2033,20300.0
2009-10-26 11:35:00,46.73,46.76,46.53,46.68,18200.0,31.19,31.21,31.0565,31.1566,18200.0
2009-10-26 11:40:00,46.66,46.71,46.64,46.67,7300.0,31.1432,31.1766,31.1299,31.1499,7300.0
2009-10-26 11:45:00,46.61,46.7,46.61,46.66,2700.0,31.1099,31.1699,31.1099,31.1432,2700.0
2009-10-26 11:50:00,46.68,46.71,46.67,46.67,1800.0,31.1566,31.1766,31.1499,31.1499,1800.0
2009-10-26 11:55:00,46.66,46.71,46.42,46.43,8200.0,31.1432,31.1766,30.9831,30.9897,8200.0
2009-10-26 12:00:00,46.4,46.48,46.32,46.32,6900.0,30.9697,31.0231,30.9163,30.9163,6900.0
2009-10-26 12:05:00,46.32,46.43,46.28,46.43,7200.0,30.9163,30.9897,30.8896,30.9897,7200.0
2009-10-26 12:10:00,46.41,46.49,46.41,46.49,4600.0,30.9764,31.0298,30.9764,31.0298,4600.0
2009-10-26 12:15:00,46.47,46.51,46.47,46.51,1000.0,31.0164,31.0431,31.0164,31.0431,1000.0
2009-10-26 12:20:00,46.5,46.5,46.46,46.49,800.0,31.0365,31.0365,31.0098,31.0298,800.0
2009-10-26 12:25:00,46.42,46.42,46.42,46.42,600.0,30.9831,30.9831,30.9831,30.9831,600.0
2009-10-26 12:30:00,46.45,46.46,46.44,46.44,3200.0,31.0031,31.0098,30.9964,30.9964,3200.0
2009-10-26 12:35:00,46.46,46.51,46.42,46.51,4600.0,31.0098,31.0431,30.9831,31.0431,4600.0
2009-10-26 12:40:00,46.48,46.5,46.44,46.44,2000.0,31.0231,31.0365,30.9964,30.9964,2000.0
2009-10-26 12:45:00,46.46,46.46,46.42,46.43,900.0,31.0098,31.0098,30.9831,30.9897,900.0
2009-10-26 12:50:00,46.45,46.49,46.44,46.49,700.0,31.0031,31.0298,30.9964,31.0298,700.0
2009-10-26 12:55:00,46.54,46.56,46.53,46.54,1900.0,31.0632,31.0765,31.0565,31.0632,1900.0
2009-10-26 13:00:00,46.55,46.55,46.5,46.5,10100.0,31.0698,31.0698,31.0365,31.0365,10100.0
2009-10-26 13:05:00,46.51,46.53,46.51,46.51,1400.0,31.0431,31.0565,31.0431,31.0431,1400.0
2009-10-26 13:10:00,46.5,46.5,46.46,46.49,3000.0,31.0365,31.0365,31.0098,31.0298,3000.0
2009-10-26 13:15:00,46.47,46.47,46.41,46.41,2000.0,31.0164,31.0164,30.9764,30.9764,2000.0
2009-10-26 13:20:00,46.42,46.42,46.33,46.38,5700.0,30.9831,30.9831,30.923,30.9564,5700.0
2009-10-26 13:25:00,46.34,46.44,46.34,46.44,900.0,30.9297,30.9964,30.9297,30.9964,900.0
2009-10-26 13:30:00,46.45,46.45,46.42,46.42,200.0,31.0031,31.0031,30.9831,30.9831,200.0
2009-10-26 13:35:00,46.44,46.49,46.44,46.47,8500.0,30.9964,31.0298,30.9964,31.0164,8500.0
2009-10-26 13:40:00,46.55,46.55,46.55,46.55,1200.0,31.0698,31.0698,31.0698,31.0698,1200.0
2009-10-26 13:45:00,46.53,46.53,46.49,46.49,400.0,31.0565,31.0565,31.0298,31.0298,400.0
2009-10-26 13:50:00,46.43,46.45,46.43,46.45,700.0,30.9897,31.0031,30.9897,31.0031,700.0
2009-10-26 13:55:00,46.49,46.49,46.47,46.47,500.0,31.0298,31.0298,31.0164,31.0164,500.0
2009-10-26 14:00:00,46.47,46.47,46.47,46.47,1100.0,31.0164,31.0164,31.0164,31.0164,1100.0
2009-10-26 14:05:00,46.48,46.48,46.42,46.43,1900.0,31.0231,31.0231,30.9831,30.9897,1900.0
2009-10-26 14:10:00,46.42,46.44,46.39,46.44,2700.0,30.9831,30.9964,30.963,30.9964,2700.0
2009-10-26 14:15:00,46.43,46.43,46.3,46.3,2600.0,30.9897,30.9897,30.903,30.903,2600.0
2009-10-26 14:20:00,46.34,46.37,46.34,46.37,6900.0,30.9297,30.9497,30.9297,30.9497,6900.0
2009-10-26 14:25:00,46.34,46.37,46.34,46.37,300.0,30.9297,30.9497,30.9297,30.9497,300.0
2009-10-26 14:30:00,46.36,46.38,46.3,46.3,2900.0,30.943,30.9564,30.903,30.903,2900.0
2009-10-26 14:35:00,46.3,46.34,46.25,46.34,5800.0,30.903,30.9297,30.8696,30.9297,5800.0
2009-10-26 14:40:00,46.33,46.33,46.28,46.29,3300.0,30.923,30.923,30.8896,30.8963,3300.0
2009-10-26 14:45:00,46.26,46.31,46.22,46.22,5100.0,30.8763,30.9096,30.8496,30.8496,5100.0
2009-10-26 14:50:00,46.25,46.28,46.24,46.28,6200.0,30.8696,30.8896,30.8629,30.8896,6200.0
2009-10-26 14:55:00,46.28,46.39,46.28,46.34,7900.0,30.8896,30.963,30.8896,30.9297,7900.0
2009-10-26 15:00:00,46.36,46.36,46.35,46.35,2300.0,30.943,30.943,30.9363,30.9363,2300.0
2009-10-26 15:05:00,46.36,46.36,46.27,46.27,5100.0,30.943,30.943,30.8829,30.8829,5100.0
2009-10-26 15:10:00,46.23,46.23,46.2,46.2,1300.0,30.8562,30.8562,30.8362,30.8362,1300.0
2009-10-26 15:15:00,46.18,46.28,46.18,46.23,5700.0,30.8229,30.8896,30.8229,30.8562,5700.0
2009-10-26 15:20:00,46.23,46.25,46.21,46.25,3900.0,30.8562,30.8696,30.8429,30.8696,3900.0
2009-10-26 15:25:00,46.27,46.27,46.17,46.19,2000.0,30.8829,30.8829,30.8162,30.8295,2000.0
2009-10-26 15:30:00,46.2,46.26,46.19,46.26,2500.0,30.8362,30.8763,30.8295,30.8763,2500.0
2009-10-26 15:35:00,46.26,46.26,46.2,46.2,5000.0,30.8763,30.8763,30.8362,30.8362,5000.0
2009-10-26 15:40:00,46.23,46.29,46.23,46.29,3900.0,30.8562,30.8963,30.8562,30.8963,3900.0
2009-10-26 15:45:00,46.29,46.44,46.28,46.42,6700.0,30.8963,30.9964,30.8896,30.9831,6700.0
2009-10-26 15:50:00,46.39,46.39,46.31,46.31,2800.0,30.963,30.963,30.9096,30.9096,2800.0
2009-10-26 15:55:00,46.3,46.34,46.26,46.3,24100.0,30.903,30.9297,30.8763,30.903,24100.0
2009-10-27 09:30:00,46.37,46.52,46.37,46.48,8200.0,30.9497,31.0498,30.9497,31.0231,8200.0
2009-10-27 09:35:00,46.5,46.54,46.45,46.45,4600.0,31.0365,31.0632,31.0031,31.0031,4600.0
2009-10-27 09:40:00,46.45,46.45,46.29,46.35,2500.0,31.0031,31.0031,30.8963,30.9363,2500.0
2009-10-27 09:45:00,46.33,46.46,46.32,46.46,2700.0,30.923,31.0098,30.9163,31.0098,2700.0
2009-10-27 09:50:00,46.47,46.57,46.47,46.57,2800.0,31.0164,31.0832,31.0164,31.0832,2800.0
2009-10-27 09:55:00,46.51,46.52,46.4,46.4,5400.0,31.0431,31.0498,30.9697,30.9697,5400.0
2009-10-27 10:00:00,46.4,46.4,46.06,46.25,38900.0,30.9697,30.9697,30.7428,30.8696,38900.0
2009-10-27 10:05:00,46.16,46.16,46.05,46.09,1100.0,30.8095,30.8095,30.7361,30.7628,1100.0
2009-10-27 10:10:00,46.16,46.28,46.16,46.28,2300.0,30.8095,30.8896,30.8095,30.8896,2300.0
2009-10-27 10:15:00,46.33,46.33,46.24,46.24,4100.0,30.923,30.923,30.8629,30.8629,4100.0
2009-10-27 10:20:00,46.28,46.3,46.23,46.23,600.0,30.8896,30.903,30.8562,30.8562,600.0
2009-10-27 10:25:00,46.26,46.47,46.26,46.47,2000.0,30.8763,31.0164,30.8763,31.0164,2000.0
2009-10-27 10:30:00,46.48,46.48,46.37,46.4,3500.0,31.0231,31.0231,30.9497,30.9697,3500.0
2009-10-27 10:35:00,46.43,46.45,46.35,46.41,3000.0,30.9897,31.0031,30.9363,30.9764,3000.0
2009-10-27 10:40:00,46.47,46.53,46.43,46.53,3100.0,31.0164,31.0565,30.9897,31.0565,3100.0
2009-10-27 10:45:00,46.52,46.54,46.48,46.49,2400.0,31.0498,31.0632,31.0231,31.0298,2400.0
2009-10-27 10:50:00,46.46,46.46,46.35,46.43,2000.0,31.0098,31.0098,30.9363,30.9897,2000.0
2009-10-27 10:55:00,46.38,46.47,46.38,46.47,5000.0,30.9564,31.0164,30.9564,31.0164,5000.0
2009-10-27 11:00:00,46.49,46.5,46.37,46.39,2500.0,31.0298,31.0365,30.9497,30.963,2500.0
2009-10-27 11:05:00,46.38,46.43,46.38,46.38,1400.0,30.9564,30.9897,30.9564,30.9564,1400.0
2009-10-27 11:10:00,46.43,46.47,46.4,46.43,3600.0,30.9897,31.0164,30.9697,30.9897,3600.0
2009-10-27 11:15:00,46.4,46.4,46.36,46.4,9800.0,30.9697,30.9697,30.943,30.9697,9800.0
2009-10-27 11:20:00,46.41,46.44,46.4,46.42,2400.0,30.9764,30.9964,30.9697,30.9831,2400.0
2009-10-27 11:25:00,46.4,46.49,46.36,46.49,4500.0,30.9697,31.0298,30.943,31.0298,4500.0
2009-10-27 11:30:00,46.51,46.51,46.47,46.48,800.0,31.0431,31.0431,31.0164,31.0231,800.0
2009-10-27 11:35:00,46.49,46.54,46.48,46.53,500.0,31.0298,31.0632,31.0231,31.0565,500.0
2009-10-27 11:40:00,46.49,46.49,46.45,46.47,600.0,31.0298,31.0298,31.0031,31.0164,600.0
2009-10-27 11:45:00,46.49,46.52,46.47,46.5,1400.0,31.0298,31.0498,31.0164,31.0365,1400.0
2009-10-27 11:50:00,46.51,46.55,46.5,46.53,1700.0,31.0431,31.0698,31.0365,31.0565,1700.0
2009-10-27 11:55:00,46.51,46.51,46.51,46.51,300.0,31.0431,31.0431,31.0431,31.0431,300.0
2009-10-27 12:00:00,46.55,46.55,46.49,46.49,2900.0,31.0698,31.0698,31.0298,31.0298,2900.0
2009-10-27 12:05:00,46.45,46.47,46.44,46.46,1200.0,31.0031,31.0164,30.9964,31.0098,1200.0
2009-10-27 12:10:00,46.47,46.49,46.47,46.48,1300.0,31.0164,31.0298,31.0164,31.0231,1300.0
2009-10-27 12:15:00,46.47,46.51,46.47,46.5,2300.0,31.0164,31.0431,31.0164,31.0365,2300.0
2009-10-27 12:20:00,46.49,46.5,46.46,46.46,3800.0,31.0298,31.0365,31.0098,31.0098,3800.0
2009-10-27 12:25:00,46.45,46.46,46.42,46.42,700.0,31.0031,31.0098,30.9831,30.9831,700.0
2009-10-27 12:30:00,46.41,46.42,46.39,46.39,1600.0,30.9764,30.9831,30.963,30.963,1600.0
2009-10-27 12:35:00,46.37,46.42,46.36,46.36,6000.0,30.9497,30.9831,30.943,30.943,6000.0
2009-10-27 12:40:00,46.37,46.41,46.35,46.41,4300.0,30.9497,30.9764,30.9363,30.9764,4300.0
2009-10-27 12:45:00,46.38,46.44,46.38,46.42,2400.0,30.9564,30.9964,30.9564,30.9831,2400.0
2009-10-27 12:50:00,46.42,46.44,46.3,46.3,2500.0,30.9831,30.9964,30.903,30.903,2500.0
2009-10-27 12:55:00,46.33,46.39,46.32,46.34,6800.0,30.923,30.963,30.9163,30.9297,6800.0
2009-10-27 13:00:00,46.31,46.38,46.31,46.37,600.0,30.9096,30.9564,30.9096,30.9497,600.0
2009-10-27 13:05:00,46.34,46.35,46.22,46.26,6800.0,30.9297,30.9363,30.8496,30.8763,6800.0
2009-10-27 13:10:00,46.24,46.31,46.24,46.28,3200.0,30.8629,30.9096,30.8629,30.8896,3200.0
2009-10-27 13:15:00,46.28,46.29,46.25,46.26,2700.0,30.8896,30.8963,30.8696,30.8763,2700.0
2009-10-27 13:20:00,46.25,46.25,46.14,46.16,3500.0,30.8696,30.8696,30.7962,30.8095,3500.0
2009-10-27 13:25:00,46.17,46.19,46.14,46.16,4300.0,30.8162,30.8295,30.7962,30.8095,4300.0
2009-10-27 13:30:00,46.16,46.18,46.1,46.1,2900.0,30.8095,30.8229,30.7695,30.7695,2900.0
2009-10-27 13:35:00,46.09,46.19,46.08,46.19,3400.0,30.7628,30.8295,30.7561,30.8295,3400.0
2009-10-27 13:40:00,46.18,46.26,46.18,46.26,800.0,30.8229,30.8763,30.8229,30.8763,800.0
2009-10-27 13:45:00,46.26,46.26,46.23,46.24,900.0,30.8763,30.8763,30.8562,30.8629,900.0
2009-10-27 13:50:00,46.26,46.26,46.22,46.22,2400.0,30.8763,30.8763,30.8496,30.8496,2400.0
2009-10-27 13:55:00,46.22,46.22,46.16,46.18,1800.0,30.8496,30.8496,30.8095,30.8229,1800.0
2009-10-27 14:00:00,46.19,46.19,46.13,46.13,2000.0,30.8295,30.8295,30.7895,30.7895,2000.0
2009-10-27 14:05:00,46.11,46.14,46.07,46.12,16700.0,30.7762,30.7962,30.7495,30.7828,16700.0
2009-10-27 14:10:00,46.16,46.23,46.15,46.23,6500.0,30.8095,30.8562,30.8028,30.8562,6500.0
2009-10-27 14:15:00,46.21,46.32,46.21,46.3,9300.0,30.8429,30.9163,30.8429,30.903,9300.0
2009-10-27 14:20:00,46.3,46.3,46.25,46.27,4300.0,30.903,30.903,30.8696,30.8829,4300.0
2009-10-27 14:25:00,46.28,46.37,46.28,46.29,3300.0,30.8896,30.9497,30.8896,30.8963,3300.0
2009-10-27 14:30:00,46.3,46.31,46.25,46.28,1900.0,30.903,30.9096,30.8696,30.8896,1900.0
2009-10-27 14:35:00,46.3,46.3,46.21,46.22,4800.0,30.903,30.903,30.8429,30.8496,4800.0
2009-10-27 14:40:00,46.24,46.29,46.23,46.24,4000.0,30.8629,30.8963,30.8562,30.8629,4000.0
2009-10-27 14:45:00,46.26,46.28,46.25,46.28,1800.0,30.8763,30.8896,30.8696,30.8896,1800.0
2009-10-27 14:50:00,46.3,46.39,46.29,46.39,7200.0,30.903,30.963,30.8963,30.963,7200.0
2009-10-27 14:55:00,46.39,46.44,46.39,46.4,41400.0,30.963,30.9964,30.963,30.9697,41400.0
2009-10-27 15:00:00,46.4,46.43,46.37,46.4,28100.0,30.9697,30.9897,30.9497,30.9697,28100.0
2009-10-27 15:05:00,46.4,46.4,46.32,46.32,4000.0,30.9697,30.9697,30.9163,30.9163,4000.0
2009-10-27 15:10:00,46.3,46.36,46.29,46.36,5200.0,30.903,30.943,30.8963,30.943,5200.0
2009-10-27 15:15:00,46.34,46.37,46.33,46.36,12300.0,30.9297,30.9497,30.923,30.943,12300.0
2009-10-27 15:20:00,46.35,46.35,46.28,46.3,4300.0,30.9363,30.9363,30.8896,30.903,4300.0
2009-10-27 15:25:00,46.29,46.31,46.26,46.31,5800.0,30.8963,30.9096,30.8763,30.9096,5800.0
2009-10-27 15:30:00,46.33,46.35,46.16,46.16,3000.0,30.923,30.9363,30.8095,30.8095,3000.0
2009-10-27 15:35:00,46.15,46.21,46.15,46.17,4300.0,30.8028,30.8429,30.8028,30.8162,4300.0
2009-10-27 15:40:00,46.16,46.3,46.16,46.28,2700.0,30.8095,30.903,30.8095,30.8896,2700.0
2009-10-27 15:45:00,46.29,46.3,46.22,46.22,9800.0,30.8963,30.903,30.8496,30.8496,9800.0
2009-10-27 15:50:00,46.22,46.29,46.2,46.22,8800.0,30.8496,30.8963,30.8362,30.8496,8800.0
2009-10-27 15:55:00,46.21,46.23,46.14,46.22,12600.0,30.8429,30.8562,30.7962,30.8496,12600.0
2009-10-28 09:30:00,46.13,46.13,45.99,46.08,8900.0,30.7895,30.7895,30.6961,30.7561,8900.0
2009-10-28 09:35:00,46.09,46.1,46.04,46.06,1500.0,30.7628,30.7695,30.7294,30.7428,1500.0
2009-10-28 09:40:00,46.05,46.11,45.98,46.1,3500.0,30.7361,30.7762,30.6894,30.7695,3500.0
2009-10-28 09:45:00,46.12,46.15,46.05,46.05,1600.0,30.7828,30.8028,30.7361,30.7361,1600.0
2009-10-28 09:50:00,46.02,46.05,45.9,45.9,1700.0,30.7161,30.7361,30.636,30.636,1700.0
2009-10-28 09:55:00,45.94,46.01,45.87,45.93,3700.0,30.6627,30.7094,30.616,30.656,3700.0
2009-10-28 10:00:00,45.93,45.94,45.75,45.83,16500.0,30.656,30.6627,30.5359,30.5893,16500.0
2009-10-28 10:05:00,45.84,45.86,45.83,45.83,600.0,30.5959,30.6093,30.5893,30.5893,600.0
2009-10-28 10:10:00,45.91,45.96,45.91,45.93,11600.0,30.6427,30.676,30.6427,30.656,11600.0
2009-10-28 10:15:00,45.91,45.92,45.88,45.89,900.0,30.6427,30.6493,30.6226,30.6293,900.0
2009-10-28 10:20:00,45.89,45.93,45.85,45.93,2500.0,30.6293,30.656,30.6026,30.656,2500.0
2009-10-28 10:25:00,45.92,45.92,45.83,45.85,900.0,30.6493,30.6493,30.5893,30.6026,900.0
2009-10-28 10:30:00,45.83,45.87,45.79,45.84,4100.0,30.5893,30.616,30.5626,30.5959,4100.0
2009-10-28 10:35:00,45.81,45.83,45.79,45.82,2600.0,30.5759,30.5893,30.5626,30.5826,2600.0
2009-10-28 10:40:00,45.8,45.8,45.77,45.8,5800.0,30.5692,30.5692,30.5492,30.5692,5800.0
2009-10-28 10:45:00,45.82,45.82,45.68,45.7,6400.0,30.5826,30.5826,30.4891,30.5025,6400.0
2009-10-28 10:50:00,45.7,45.7,45.55,45.59,5700.0,30.5025,30.5025,30.4024,30.4291,5700.0
2009-10-28 10:55:00,45.6,45.66,45.6,45.66,1100.0,30.4358,30.4758,30.4358,30.4758,1100.0
2009-10-28 11:00:00,45.65,45.65,45.58,45.62,600.0,30.4691,30.4691,30.4224,30.4491,600.0
2009-10-28 11:05:00,45.62,45.68,45.61,45.67,3400.0,30.4491,30.4891,30.4424,30.4825,3400.0
2009-10-28 11:10:00,45.67,45.73,45.67,45.68,1600.0,30.4825,30.5225,30.4825,30.4891,1600.0
2009-10-28 11:15:00,45.7,45.74,45.7,45.73,1200.0,30.5025,30.5292,30.5025,30.5225,1200.0
2009-10-28 11:20:00,45.78,45.78,45.71,45.74,1000.0,30.5559,30.5559,30.5092,30.5292,1000.0
2009-10-28 11:25:00,45.74,45.8,45.74,45.79,2600.0,30.5292,30.5692,30.5292,30.5626,2600.0
2009-10-28 11:30:00,45.77,45.77,45.73,45.73,2000.0,30.5492,30.5492,30.5225,30.5225,2000.0
2009-10-28 11:35:00,45.69,45.72,45.69,45.72,1100.0,30.4958,30.5158,30.4958,30.5158,1100.0
2009-10-28 11:40:00,45.74,45.74,45.66,45.67,3500.0,30.5292,30.5292,30.4758,30.4825,3500.0
2009-10-28 11:45:00,45.65,45.71,45.65,45.68,4800.0,30.4691,30.5092,30.4691,30.4891,4800.0
2009-10-28 11:50:00,45.66,45.69,45.64,45.66,5200.0,30.4758,30.4958,30.4624,30.4758,5200.0
2009-10-28 11:55:00,45.64,45.66,45.61,45.66,2600.0,30.4624,30.4758,30.4424,30.4758,2600.0
2009-10-28 12:00:00,45.65,45.7,45.64,45.7,1900.0,30.4691,30.5025,30.4624,30.5025,1900.0
2009-10-28 12:05:00,45.72,45.73,45.65,45.68,4300.0,30.5158,30.5225,30.4691,30.4891,4300.0
2009-10-28 12:10:00,45.67,45.7,45.67,45.7,2600.0,30.4825,30.5025,30.4825,30.5025,2600.0
2009-10-28 12:15:00,45.67,45.69,45.65,45.68,2700.0,30.4825,30.4958,30.4691,30.4891,2700.0
2009-10-28 12:20:00,45.63,45.64,45.55,45.56,4700.0,30.4558,30.4624,30.4024,30.4091,4700.0
2009-10-28 12:25:00,45.56,45.65,45.55,45.65,5200.0,30.4091,30.4691,30.4024,30.4691,5200.0
2009-10-28 12:30:00,45.61,45.64,45.61,45.62,2600.0,30.4424,30.4624,30.4424,30.4491,2600.0
2009-10-28 12:35:00,45.61,45.61,45.53,45.57,2500.0,30.4424,30.4424,30.389,30.4157,2500.0
2009-10-28 12:40:00,45.55,45.59,45.53,45.59,1000.0,30.4024,30.4291,30.389,30.4291,1000.0
2009-10-28 12:45:00,45.6,45.61,45.56,45.56,3000.0,30.4358,30.4424,30.4091,30.4091,3000.0
2009-10-28 12:50:00,45.55,45.55,45.4,45.44,11800.0,30.4024,30.4024,30.3023,30.329,11800.0
2009-10-28 12:55:00,45.47,45.5,45.47,45.5,4900.0,30.349,30.369,30.349,30.369,4900.0
2009-10-28 13:00:00,45.5,45.5,45.48,45.48,200.0,30.369,30.369,30.3557,30.3557,200.0
2009-10-28 13:05:00,45.61,45.61,45.59,45.61,1500.0,30.4424,30.4424,30.4291,30.4424,1500.0
2009-10-28 13:10:00,45.62,45.68,45.58,45.67,3100.0,30.4491,30.4891,30.4224,30.4825,3100.0
2009-10-28 13:15:00,45.68,45.73,45.64,45.66,1000.0,30.4891,30.5225,30.4624,30.4758,1000.0
2009-10-28 13:20:00,45.65,45.68,45.63,45.68,800.0,30.4691,30.4891,30.4558,30.4891,800.0
2009-10-28 13:25:00,45.72,45.72,45.61,45.62,1900.0,30.5158,30.5158,30.4424,30.4491,1900.0
2009-10-28 13:30:00,45.63,45.66,45.61,45.61,4100.0,30.4558,30.4758,30.4424,30.4424,4100.0
2009-10-28 13:35:00,45.62,45.63,45.56,45.56,8700.0,30.4491,30.4558,30.4091,30.4091,8700.0
2009-10-28 13:40:00,45.58,45.68,45.58,45.61,3800.0,30.4224,30.4891,30.4224,30.4424,3800.0
2009-10-28 13:45:00,45.65,45.69,45.65,45.65,600.0,30.4691,30.4958,30.4691,30.4691,600.0
2009-10-28 13:50:00,45.62,45.62,45.59,45.62,600.0,30.4491,30.4491,30.4291,30.4491,600.0
2009-10-28 13:55:00,45.62,45.62,45.57,45.57,3400.0,30.4491,30.4491,30.4157,30.4157,3400.0
2009-10-28 14:00:00,45.57,45.6,45.54,45.6,3800.0,30.4157,30.4358,30.3957,30.4358,3800.0
2009-10-28 14:05:00,45.58,45.61,45.58,45.61,1000.0,30.4224,30.4424,30.4224,30.4424,1000.0
2009-10-28 14:10:00,45.6,45.62,45.53,45.58,7500.0,30.4358,30.4491,30.389,30.4224,7500.0
2009-10-28 14:15:00,45.58,45.59,45.53,45.53,500.0,30.4224,30.4291,30.389,30.389,500.0
2009-10-28 14:20:00,45.53,45.53,45.42,45.48,1200.0,30.389,30.389,30.3156,30.3557,1200.0
2009-10-28 14:25:00,45.5,45.51,45.43,45.43,800.0,30.369,30.3757,30.3223,30.3223,800.0
2009-10-28 14:30:00,45.46,45.46,45.45,45.45,700.0,30.3423,30.3423,30.3356,30.3356,700.0
2009-10-28 14:35:00,45.39,45.39,45.35,45.35,1500.0,30.2956,30.2956,30.2689,30.2689,1500.0
2009-10-28 14:40:00,45.37,45.46,45.37,45.45,1600.0,30.2822,30.3423,30.2822,30.3356,1600.0
2009-10-28 14:45:00,45.43,45.45,45.38,45.45,2800.0,30.3223,30.3356,30.2889,30.3356,2800.0
2009-10-28 14:50:00,45.47,45.48,45.45,45.45,4800.0,30.349,30.3557,30.3356,30.3356,4800.0
2009-10-28 14:55:00,45.47,45.47,45.42,45.42,6600.0,30.349,30.349,30.3156,30.3156,6600.0
2009-10-28 15:00:00,45.41,45.47,45.37,45.43,2300.0,30.3089,30.349,30.2822,30.3223,2300.0
2009-10-28 15:05:00,45.48,45.48,45.44,45.44,1500.0,30.3557,30.3557,30.329,30.329,1500.0
2009-10-28 15:10:00,45.41,45.41,45.34,45.34,500.0,30.3089,30.3089,30.2622,30.2622,500.0
2009-10-28 15:15:00,45.36,45.4,45.32,45.38,3800.0,30.2756,30.3023,30.2489,30.2889,3800.0
2009-10-28 15:20:00,45.41,45.41,45.34,45.34,11000.0,30.3089,30.3089,30.2622,30.2622,11000.0
2009-10-28 15:25:00,45.33,45.35,45.28,45.31,9100.0,30.2555,30.2689,30.2222,30.2422,9100.0
2009-10-28 15:30:00,45.33,45.36,45.28,45.28,2200.0,30.2555,30.2756,30.2222,30.2222,2200.0
2009-10-28 15:35:00,45.25,45.27,45.18,45.21,2900.0,30.2021,30.2155,30.1554,30.1754,2900.0
2009-10-28 15:40:00,45.2,45.28,45.2,45.26,2900.0,30.1688,30.2222,30.1688,30.2088,2900.0
2009-10-28 15:45:00,45.28,45.33,45.28,45.32,1400.0,30.2222,30.2555,30.2222,30.2489,1400.0
2009-10-28 15:50:00,45.3,45.31,45.19,45.24,8400.0,30.2355,30.2422,30.1621,30.1955,8400.0
2009-10-28 15:55:00,45.23,45.26,45.22,45.23,6100.0,30.1888,30.2088,30.1821,30.1888,6100.0
2009-10-29 09:30:00,45.51,45.63,45.48,45.62,9400.0,30.3757,30.4558,30.3557,30.4491,9400.0
2009-10-29 09:35:00,45.54,45.68,45.52,45.64,12500.0,30.3957,30.4891,30.3824,30.4624,12500.0
2009-10-29 09:40:00,45.62,45.62,45.53,45.53,2300.0,30.4491,30.4491,30.389,30.389,2300.0
2009-10-29 09:45:00,45.48,45.53,45.47,45.53,900.0,30.3557,30.389,30.349,30.389,900.0
2009-10-29 09:50:00,45.57,45.59,45.5,45.52,1200.0,30.4157,30.4291,30.369,30.3824,1200.0
2009-10-29 09:55:00,45.54,45.61,45.51,45.61,4000.0,30.3957,30.4424,30.3757,30.4424,4000.0
2009-10-29 10:00:00,45.63,45.74,45.59,45.74,1900.0,30.4558,30.5292,30.4291,30.5292,1900.0
2009-10-29 10:05:00,45.75,45.83,45.75,45.78,4500.0,30.5359,30.5893,30.5359,30.5559,4500.0
2009-10-29 10:10:00,45.77,45.77,45.71,45.71,1300.0,30.5492,30.5492,30.5092,30.5092,1300.0
2009-10-29 10:15:00,45.73,45.79,45.73,45.79,1700.0,30.5225,30.5626,30.5225,30.5626,1700.0
2009-10-29 10:20:00,45.77,45.91,45.76,45.78,5100.0,30.5492,30.6427,30.5425,30.5559,5100.0
2009-10-29 10:25:00,45.81,45.82,45.78,45.8,4600.0,30.5759,30.5826,30.5559,30.5692,4600.0
2009-10-29 10:30:00,45.79,45.79,45.71,45.72,6600.0,30.5626,30.5626,30.5092,30.5158,6600.0
2009-10-29 10:35:00,45.73,45.79,45.7,45.73,10900.0,30.5225,30.5626,30.5025,30.5225,10900.0
2009-10-29 10:40:00,45.76,45.76,45.69,45.7,1100.0,30.5425,30.5425,30.4958,30.5025,1100.0
2009-10-29 10:45:00,45.73,45.73,45.71,45.71,400.0,30.5225,30.5225,30.5092,30.5092,400.0
2009-10-29 10:50:00,45.75,45.76,45.73,45.73,2100.0,30.5359,30.5425,30.5225,30.5225,2100.0
2009-10-29 10:55:00,45.77,45.77,45.74,45.77,4400.0,30.5492,30.5492,30.5292,30.5492,4400.0
2009-10-29 11:00:00,45.8,45.85,45.8,45.82,1200.0,30.5692,30.6026,30.5692,30.5826,1200.0
2009-10-29 11:05:00,45.83,45.86,45.82,45.83,1700.0,30.5893,30.6093,30.5826,30.5893,1700.0
2009-10-29 11:10:00,45.82,45.87,45.82,45.84,900.0,30.5826,30.616,30.5826,30.5959,900.0
2009-10-29 11:15:00,45.85,45.85,45.83,45.83,7700.0,30.6026,30.6026,30.5893,30.5893,7700.0
2009-10-29 11:20:00,45.84,45.85,45.81,45.84,2100.0,30.5959,30.6026,30.5759,30.5959,2100.0
2009-10-29 11:25:00,45.86,45.86,45.83,45.83,2600.0,30.6093,30.6093,30.5893,30.5893,2600.0
2009-10-29 11:30:00,45.87,45.92,45.87,45.91,800.0,30.616,30.6493,30.616,30.6427,800.0
2009-10-29 11:35:00,45.88,45.89,45.87,45.88,2000.0,30.6226,30.6293,30.616,30.6226,2000.0
2009-10-29 11:40:00,45.88,45.88,45.82,45.84,2700.0,30.6226,30.6226,30.5826,30.5959,2700.0
2009-10-29 11:45:00,45.84,45.86,45.84,45.85,1600.0,30.5959,30.6093,30.5959,30.6026,1600.0
2009-10-29 11:50:00,45.87,45.87,45.84,45.84,2300.0,30.616,30.616,30.5959,30.5959,2300.0
2009-10-29 11:55:00,45.84,45.84,45.8,45.83,3900.0,30.5959,30.5959,30.5692,30.5893,3900.0
2009-10-29 12:00:00,45.88,45.91,45.85,45.87,2400.0,30.6226,30.6427,30.6026,30.616,2400.0
2009-10-29 12:05:00,45.89,45.93,45.89,45.93,1400.0,30.6293,30.656,30.6293,30.656,1400.0
2009-10-29 12:10:00,45.89,45.93,45.89,45.93,300.0,30.6293,30.656,30.6293,30.656,300.0
2009-10-29 12:15:00,45.91,45.94,45.91,45.94,1400.0,30.6427,30.6627,30.6427,30.6627,1400.0
2009-10-29 12:20:00,45.93,45.98,45.93,45.97,700.0,30.656,30.6894,30.656,30.6827,700.0
2009-10-29 12:25:00,45.99,46.05,45.98,46.03,1300.0,30.6961,30.7361,30.6894,30.7228,1300.0
2009-10-29 12:30:00,46.03,46.03,46.01,46.03,2000.0,30.7228,30.7228,30.7094,30.7228,2000.0
2009-10-29 12:35:00,46.05,46.12,46.05,46.07,2800.0,30.7361,30.7828,30.7361,30.7495,2800.0
2009-10-29 12:40:00,46.08,46.08,46.08,46.08,100.0,30.7561,30.7561,30.7561,30.7561,100.0
2009-10-29 12:45:00,46.12,46.16,46.12,46.13,9700.0,30.7828,30.8095,30.7828,30.7895,9700.0
2009-10-29 12:50:00,46.13,46.15,46.1,46.12,7300.0,30.7895,30.8028,30.7695,30.7828,7300.0
2009-10-29 12:55:00,46.14,46.14,46.1,46.1,4200.0,30.7962,30.7962,30.7695,30.7695,4200.0
2009-10-29 13:00:00,46.1,46.12,46.07,46.1,7100.0,30.7695,30.7828,30.7495,30.7695,7100.0
2009-10-29 13:05:00,46.08,46.13,46.08,46.12,1900.0,30.7561,30.7895,30.7561,30.7828,1900.0
2009-10-29 13:10:00,46.11,46.11,46.11,46.11,100.0,30.7762,30.7762,30.7762,30.7762,100.0
2009-10-29 13:15:00,46.08,46.12,46.08,46.12,1700.0,30.7561,30.7828,30.7561,30.7828,1700.0
2009-10-29 13:20:00,46.16,46.16,46.15,46.15,1000.0,30.8095,30.8095,30.8028,30.8028,1000.0
2009-10-29 13:25:00,46.14,46.14,46.1,46.1,900.0,30.7962,30.7962,30.7695,30.7695,900.0
2009-10-29 13:30:00,46.12,46.13,46.1,46.11,1800.0,30.7828,30.7895,30.7695,30.7762,1800.0
2009-10-29 13:35:00,46.12,46.15,46.12,46.15,1800.0,30.7828,30.8028,30.7828,30.8028,1800.0
2009-10-29 13:40:00,46.16,46.18,46.16,46.16,1100.0,30.8095,30.8229,30.8095,30.8095,1100.0
2009-10-29 13:45:00,46.18,46.2,46.15,46.15,1200.0,30.8229,30.8362,30.8028,30.8028,1200.0
2009-10-29 13:50:00,46.19,46.2,46.17,46.2,5200.0,30.8295,30.8362,30.8162,30.8362,5200.0
2009-10-29 13:55:00,46.2,46.2,46.17,46.18,2600.0,30.8362,30.8362,30.8162,30.8229,2600.0
2009-10-29 14:00:00,46.18,46.18,46.15,46.15,1200.0,30.8229,30.8229,30.8028,30.8028,1200.0
2009-10-29 14:05:00,46.13,46.14,46.13,46.14,200.0,30.7895,30.7962,30.7895,30.7962,200.0
2009-10-29 14:10:00,46.13,46.16,46.12,46.14,8100.0,30.7895,30.8095,30.7828,30.7962,8100.0
2009-10-29 14:15:00,46.16,46.18,46.15,46.15,3000.0,30.8095,30.8229,30.8028,30.8028,3000.0
2009-10-29 14:20:00,46.14,46.14,46.11,46.13,3000.0,30.7962,30.7962,30.7762,30.7895,3000.0
2009-10-29 14:25:00,46.14,46.18,46.14,46.14,6100.0,30.7962,30.8229,30.7962,30.7962,6100.0
2009-10-29 14:30:00,46.14,46.22,46.14,46.22,10200.0,30.7962,30.8496,30.7962,30.8496,10200.0
2009-10-29 14:35:00,46.23,46.24,46.22,46.22,1000.0,30.8562,30.8629,30.8496,30.8496,1000.0
2009-10-29 14:40:00,46.23,46.3,46.23,46.27,3300.0,30.8562,30.903,30.8562,30.8829,3300.0
2009-10-29 14:45:00,46.26,46.27,46.25,46.25,4400.0,30.8763,30.8829,30.8696,30.8696,4400.0
2009-10-29 14:50:00,46.26,46.29,46.26,46.29,6500.0,30.8763,30.8963,30.8763,30.8963,6500.0
2009-10-29 14:55:00,46.27,46.32,46.27,46.32,8200.0,30.8829,30.9163,30.8829,30.9163,8200.0
2009-10-29 15:00:00,46.31,46.31,46.29,46.3,2500.0,30.9096,30.9096,30.8963,30.903,2500.0
2009-10-29 15:05:00,46.35,46.39,46.34,46.35,5700.0,30.9363,30.963,30.9297,30.9363,5700.0
2009-10-29 15:10:00,46.34,46.38,46.34,46.36,8100.0,30.9297,30.9564,30.9297,30.943,8100.0
2009-10-29 15:15:00,46.35,46.37,46.32,46.34,4000.0,30.9363,30.9497,30.9163,30.9297,4000.0
2009-10-29 15:20:00,46.31,46.34,46.3,46.3,4400.0,30.9096,30.9297,30.903,30.903,4400.0
2009-10-29 15:25:00,46.29,46.34,46.29,46.3,5700.0,30.8963,30.9297,30.8963,30.903,5700.0
2009-10-29 15:30:00,46.28,46.3,46.27,46.27,4600.0,30.8896,30.903,30.8829,30.8829,4600.0
2009-10-29 15:35:00,46.28,46.31,46.26,46.3,2900.0,30.8896,30.9096,30.8763,30.903,2900.0
2009-10-29 15:40:00,46.3,46.3,46.24,46.25,8800.0,30.903,30.903,30.8629,30.8696,8800.0
2009-10-29 15:45:00,46.18,46.24,46.15,46.24,6000.0,30.8229,30.8629,30.8028,30.8629,6000.0
2009-10-29 15:50:00,46.21,46.27,46.18,46.27,10400.0,30.8429,30.8829,30.8229,30.8829,10400.0
2009-10-29 15:55:00,46.27,46.35,46.27,46.32,5900.0,30.8829,30.9363,30.8829,30.9163,5900.0
2009-10-30 09:30:00,46.18,46.18,46.02,46.07,12800.0,30.8229,30.8229,30.7161,30.7495,12800.0
2009-10-30 09:35:00,46.08,46.08,46.02,46.06,3800.0,30.7561,30.7561,30.7161,30.7428,3800.0
2009-10-30 09:40:00,46.04,46.22,45.92,46.16,21200.0,30.7294,30.8496,30.6493,30.8095,21200.0
2009-10-30 09:45:00,46.19,46.19,46.01,46.04,3400.0,30.8295,30.8295,30.7094,30.7294,3400.0
2009-10-30 09:50:00,46.06,46.06,45.9,45.9,7500.0,30.7428,30.7428,30.636,30.636,7500.0
2009-10-30 09:55:00,45.89,45.94,45.82,45.89,3400.0,30.6293,30.6627,30.5826,30.6293,3400.0
2009-10-30 10:00:00,45.92,46.05,45.92,45.99,10400.0,30.6493,30.7361,30.6493,30.6961,10400.0
2009-10-30 10:05:00,46.0,46.05,46.0,46.0,17400.0,30.7027,30.7361,30.7027,30.7027,17400.0
2009-10-30 10:10:00,46.04,46.04,45.95,46.0,2600.0,30.7294,30.7294,30.6694,30.7027,2600.0
2009-10-30 10:15:00,45.99,45.99,45.9,45.93,9700.0,30.6961,30.6961,30.636,30.656,9700.0
2009-10-30 10:20:00,45.9,45.9,45.83,45.85,2100.0,30.636,30.636,30.5893,30.6026,2100.0
2009-10-30 10:25:00,45.89,45.9,45.84,45.86,8800.0,30.6293,30.636,30.5959,30.6093,8800.0
2009-10-30 10:30:00,45.84,45.84,45.76,45.78,4400.0,30.5959,30.5959,30.5425,30.5559,4400.0
2009-10-30 10:35:00,45.75,45.8,45.74,45.8,6500.0,30.5359,30.5692,30.5292,30.5692,6500.0
2009-10-30 10:40:00,45.8,45.84,45.77,45.84,4000.0,30.5692,30.5959,30.5492,30.5959,4000.0
2009-10-30 10:45:00,45.84,45.87,45.83,45.83,3200.0,30.5959,30.616,30.5893,30.5893,3200.0
2009-10-30 10:50:00,45.85,45.86,45.82,45.82,3800.0,30.6026,30.6093,30.5826,30.5826,3800.0
2009-10-30 10:55:00,45.83,45.89,45.83,45.86,2900.0,30.5893,30.6293,30.5893,30.6093,2900.0
2009-10-30 11:00:00,45.86,45.87,45.83,45.87,1200.0,30.6093,30.616,30.5893,30.616,1200.0
2009-10-30 11:05:00,45.86,45.86,45.79,45.79,6900.0,30.6093,30.6093,30.5626,30.5626,6900.0
2009-10-30 11:10:00,45.79,45.79,45.77,45.79,5900.0,30.5626,30.5626,30.5492,30.5626,5900.0
2009-10-30 11:15:00,45.78,45.79,45.76,45.76,800.0,30.5559,30.5626,30.5425,30.5425,800.0
2009-10-30 11:20:00,45.78,45.78,45.75,45.76,3400.0,30.5559,30.5559,30.5359,30.5425,3400.0
2009-10-30 11:25:00,45.72,45.75,45.72,45.75,700.0,30.5158,30.5359,30.5158,30.5359,700.0
2009-10-30 11:30:00,45.74,45.74,45.72,45.72,300.0,30.5292,30.5292,30.5158,30.5158,300.0
2009-10-30 11:35:00,45.71,45.71,45.56,45.58,7400.0,30.5092,30.5092,30.4091,30.4224,7400.0
2009-10-30 11:40:00,45.57,45.59,45.56,45.57,2400.0,30.4157,30.4291,30.4091,30.4157,2400.0
2009-10-30 11:45:00,45.53,45.53,45.47,45.49,4800.0,30.389,30.389,30.349,30.3623,4800.0
2009-10-30 11:50:00,45.44,45.46,45.36,45.38,7000.0,30.329,30.3423,30.2756,30.2889,7000.0
2009-10-30 11:55:00,45.4,45.4,45.3,45.37,1700.0,30.3023,30.3023,30.2355,30.2822,1700.0
2009-10-30 12:00:00,45.42,45.43,45.41,45.41,1600.0,30.3156,30.3223,30.3089,30.3089,1600.0
2009-10-30 12:05:00,45.43,45.54,45.41,45.54,4800.0,30.3223,30.3957,30.3089,30.3957,4800.0
2009-10-30 12:10:00,45.53,45.56,45.51,45.51,1700.0,30.389,30.4091,30.3757,30.3757,1700.0
2009-10-30 12:15:00,45.45,45.46,45.4,45.42,6500.0,30.3356,30.3423,30.3023,30.3156,6500.0
2009-10-30 12:20:00,45.43,45.43,45.37,45.37,2300.0,30.3223,30.3223,30.2822,30.2822,2300.0
2009-10-30 12:25:00,45.34,45.34,45.12,45.12,12600.0,30.2622,30.2622,30.1154,30.1154,12600.0
2009-10-30 12:30:00,45.18,45.22,45.12,45.21,6000.0,30.1554,30.1821,30.1154,30.1754,6000.0
2009-10-30 12:35:00,45.22,45.25,45.21,45.24,4500.0,30.1821,30.2021,30.1754,30.1955,4500.0
2009-10-30 12:40:00,45.25,45.27,45.21,45.21,2400.0,30.2021,30.2155,30.1754,30.1754,2400.0
2009-10-30 12:45:00,45.2,45.2,44.92,44.96,7600.0,30.1688,30.1688,29.9819,30.0086,7600.0
2009-10-30 12:50:00,44.98,45.05,44.97,45.01,3900.0,30.0219,30.0687,30.0153,30.042,3900.0
2009-10-30 12:55:00,45.03,45.05,45.01,45.01,5000.0,30.0553,30.0687,30.042,30.042,5000.0
2009-10-30 13:00:00,44.98,45.04,44.98,45.04,2800.0,30.0219,30.062,30.0219,30.062,2800.0
2009-10-30 13:05:00,45.07,45.09,45.06,45.07,3200.0,30.082,30.0954,30.0753,30.082,3200.0
2009-10-30 13:10:00,45.07,45.14,45.05,45.08,11700.0,30.082,30.1287,30.0687,30.0887,11700.0
2009-10-30 13:15:00,45.07,45.1,45.05,45.07,4600.0,30.082,30.102,30.0687,30.082,4600.0
2009-10-30 13:20:00,45.02,45.05,44.93,44.99,3300.0,30.0486,30.0687,29.9886,30.0286,3300.0
2009-10-30 13:25:00,45.02,45.02,44.95,44.95,1700.0,30.0486,30.0486,30.0019,30.0019,1700.0
2009-10-30 13:30:00,44.97,44.97,44.75,44.75,11500.0,30.0153,30.0153,29.8684,29.8684,11500.0
2009-10-30 13:35:00,44.79,44.87,44.79,44.87,8100.0,29.8951,29.9485,29.8951,29.9485,8100.0
2009-10-30 13:40:00,44.88,44.96,44.88,44.96,1400.0,29.9552,30.0086,29.9552,30.0086,1400.0
2009-10-30 13:45:00,44.96,44.99,44.95,44.99,2400.0,30.0086,30.0286,30.0019,30.0286,2400.0
2009-10-30 13:50:00,44.99,44.99,44.92,44.92,7900.0,30.0286,30.0286,29.9819,29.9819,7900.0
2009-10-30 13:55:00,44.92,44.96,44.9,44.92,3500.0,29.9819,30.0086,29.9685,29.9819,3500.0
2009-10-30 14:00:00,44.92,45.01,44.92,45.01,1800.0,29.9819,30.042,29.9819,30.042,1800.0
2009-10-30 14:05:00,45.01,45.18,45.01,45.12,7600.0,30.042,30.1554,30.042,30.1154,7600.0
2009-10-30 14:10:00,45.09,45.14,45.09,45.13,3900.0,30.0954,30.1287,30.0954,30.122,3900.0
2009-10-30 14:15:00,45.1,45.11,45.03,45.11,6800.0,30.102,30.1087,30.0553,30.1087,6800.0
2009-10-30 14:20:00,45.09,45.1,45.0,45.01,2500.0,30.0954,30.102,30.0353,30.042,2500.0
2009-10-30 14:25:00,44.99,45.03,44.99,45.03,4800.0,30.0286,30.0553,30.0286,30.0553,4800.0
2009-10-30 14:30:00,45.01,45.01,44.96,44.96,3700.0,30.042,30.042,30.0086,30.0086,3700.0
2009-10-30 14:35:00,44.97,44.97,44.84,44.9,5100.0,30.0153,30.0153,29.9285,29.9685,5100.0
2009-10-30 14:40:00,44.94,44.95,44.9,44.92,16900.0,29.9952,30.0019,29.9685,29.9819,16900.0
2009-10-30 14:45:00,44.89,44.97,44.89,44.96,3300.0,29.9619,30.0153,29.9619,30.0086,3300.0
2009-10-30 14:50:00,44.91,45.01,44.89,44.99,3400.0,29.9752,30.042,29.9619,30.0286,3400.0
2009-10-30 14:55:00,44.98,45.03,44.95,44.98,11700.0,30.0219,30.0553,30.0019,30.0219,11700.0
2009-10-30 15:00:00,44.94,44.94,44.83,44.84,5000.0,29.9952,29.9952,29.9218,29.9285,5000.0
2009-10-30 15:05:00,44.83,44.83,44.71,44.77,2100.0,29.9218,29.9218,29.8417,29.8818,2100.0
2009-10-30 15:10:00,44.79,44.93,44.78,44.86,7200.0,29.8951,29.9886,29.8884,29.9418,7200.0
2009-10-30 15:15:00,44.84,44.89,44.84,44.85,4200.0,29.9285,29.9619,29.9285,29.9352,4200.0
2009-10-30 15:20:00,44.86,44.93,44.82,44.88,4000.0,29.9418,29.9886,29.9151,29.9552,4000.0
2009-10-30 15:25:00,44.9,44.91,44.8,44.86,8900.0,29.9685,29.9752,29.9018,29.9418,8900.0
2009-10-30 15:30:00,44.88,45.02,44.88,45.01,6400.0,29.9552,30.0486,29.9552,30.042,6400.0
2009-10-30 15:35:00,45.03,45.05,44.96,44.97,8700.0,30.0553,30.0687,30.0086,30.0153,8700.0
2009-10-30 15:40:00,45.03,45.1,45.03,45.05,7800.0,30.0553,30.102,30.0553,30.0687,7800.0
2009-10-30 15:45:00,45.03,45.07,44.99,45.07,5800.0,30.0553,30.082,30.0286,30.082,5800.0
2009-10-30 15:50:00,45.06,45.06,44.93,44.94,7900.0,30.0753,30.0753,29.9886,29.9952,7900.0
2009-10-30 15:55:00,44.95,44.96,44.86,44.86,9100.0,30.0019,30.0086,29.9418,29.9418,9100.0
2009-11-02 09:30:00,45.03,45.26,45.03,45.23,68400.0,30.0553,30.2088,30.0553,30.1888,68400.0
2009-11-02 09:35:00,45.21,45.23,45.1,45.13,24800.0,30.1754,30.1888,30.102,30.122,24800.0
2009-11-02 09:40:00,45.17,45.18,45.06,45.06,18600.0,30.1487,30.1554,30.0753,30.0753,18600.0
2009-11-02 09:45:00,45.05,45.06,44.95,45.0,3800.0,30.0687,30.0753,30.0019,30.0353,3800.0
2009-11-02 09:50:00,44.99,45.23,44.99,45.23,3300.0,30.0286,30.1888,30.0286,30.1888,3300.0
2009-11-02 09:55:00,45.21,45.24,45.16,45.19,6800.0,30.1754,30.1955,30.1421,30.1621,6800.0
2009-11-02 10:00:00,45.26,45.56,45.24,45.56,12800.0,30.2088,30.4091,30.1955,30.4091,12800.0
2009-11-02 10:05:00,45.59,45.63,45.45,45.45,7600.0,30.4291,30.4558,30.3356,30.3356,7600.0
2009-11-02 10:10:00,45.46,45.48,45.4,45.44,9400.0,30.3423,30.3557,30.3023,30.329,9400.0
2009-11-02 10:15:00,45.45,45.57,45.44,45.56,5900.0,30.3356,30.4157,30.329,30.4091,5900.0
2009-11-02 10:20:00,45.55,45.55,45.46,45.47,11300.0,30.4024,30.4024,30.3423,30.349,11300.0
2009-11-02 10:25:00,45.47,45.61,45.46,45.53,11300.0,30.349,30.4424,30.3423,30.389,11300.0
2009-11-02 10:30:00,45.53,45.59,45.5,45.52,15800.0,30.389,30.4291,30.369,30.3824,15800.0
2009-11-02 10:35:00,45.54,45.6,45.49,45.6,11900.0,30.3957,30.4358,30.3623,30.4358,11900.0
2009-11-02 10:40:00,45.6,45.61,45.43,45.43,8100.0,30.4358,30.4424,30.3223,30.3223,8100.0
2009-11-02 10:45:00,45.43,45.5,45.38,45.43,9200.0,30.3223,30.369,30.2889,30.3223,9200.0
2009-11-02 10:50:00,45.44,45.47,45.36,45.41,6900.0,30.329,30.349,30.2756,30.3089,6900.0
2009-11-02 10:55:00,45.42,45.44,45.28,45.3,8300.0,30.3156,30.329,30.2222,30.2355,8300.0
2009-11-02 11:00:00,45.28,45.33,45.25,45.33,5500.0,30.2222,30.2555,30.2021,30.2555,5500.0
2009-11-02 11:05:00,45.32,45.34,45.28,45.32,6600.0,30.2489,30.2622,30.2222,30.2489,6600.0
2009-11-02 11:10:00,45.31,45.42,45.27,45.42,4900.0,30.2422,30.3156,30.2155,30.3156,4900.0
2009-11-02 11:15:00,45.41,45.41,45.37,45.39,4300.0,30.3089,30.3089,30.2822,30.2956,4300.0
2009-11-02 11:20:00,45.4,45.47,45.4,45.47,6000.0,30.3023,30.349,30.3023,30.349,6000.0
2009-11-02 11:25:00,45.44,45.44,45.38,45.38,6400.0,30.329,30.329,30.2889,30.2889,6400.0
2009-11-02 11:30:00,45.37,45.4,45.35,45.35,6900.0,30.2822,30.3023,30.2689,30.2689,6900.0
2009-11-02 11:35:00,45.41,45.41,45.32,45.32,6000.0,30.3089,30.3089,30.2489,30.2489,6000.0
2009-11-02 11:40:00,45.31,45.38,45.31,45.37,4800.0,30.2422,30.2889,30.2422,30.2822,4800.0
2009-11-02 11:45:00,45.37,45.4,45.37,45.39,3000.0,30.2822,30.3023,30.2822,30.2956,3000.0
2009-11-02 11:50:00,45.37,45.37,45.32,45.34,10300.0,30.2822,30.2822,30.2489,30.2622,10300.0
2009-11-02 11:55:00,45.37,45.43,45.37,45.37,6800.0,30.2822,30.3223,30.2822,30.2822,6800.0
2009-11-02 12:00:00,45.34,45.37,45.31,45.31,4000.0,30.2622,30.2822,30.2422,30.2422,4000.0
2009-11-02 12:05:00,45.31,45.32,45.24,45.28,4600.0,30.2422,30.2489,30.1955,30.2222,4600.0
2009-11-02 12:10:00,45.26,45.26,45.21,45.21,4900.0,30.2088,30.2088,30.1754,30.1754,4900.0
2009-11-02 12:15:00,45.22,45.22,45.1,45.14,3200.0,30.1821,30.1821,30.102,30.1287,3200.0
2009-11-02 12:20:00,45.15,45.15,45.13,45.15,3000.0,30.1354,30.1354,30.122,30.1354,3000.0
2009-11-02 12:25:00,45.17,45.18,45.17,45.17,1500.0,30.1487,30.1554,30.1487,30.1487,1500.0
2009-11-02 12:30:00,45.11,45.11,44.97,44.98,2300.0,30.1087,30.1087,30.0153,30.0219,2300.0
2009-11-02 12:35:00,45.01,45.01,45.01,45.01,1600.0,30.042,30.042,30.042,30.042,1600.0
2009-11-02 12:40:00,44.94,44.94,44.88,44.88,1500.0,29.9952,29.9952,29.9552,29.9552,1500.0
2009-11-02 12:45:00,44.88,44.89,44.86,44.89,1800.0,29.9552,29.9619,29.9418,29.9619,1800.0
2009-11-02 12:50:00,44.85,44.85,44.53,44.62,6900.0,29.9352,29.9352,29.7216,29.7816,6900.0
2009-11-02 12:55:00,44.64,44.64,44.47,44.47,5700.0,29.795,29.795,29.6815,29.6815,5700.0
2009-11-02 13:00:00,44.46,44.59,44.42,44.59,1200.0,29.6749,29.7616,29.6482,29.7616,1200.0
2009-11-02 13:05:00,44.67,44.71,44.64,44.71,4300.0,29.815,29.8417,29.795,29.8417,4300.0
2009-11-02 13:10:00,44.77,44.8,44.75,44.76,3700.0,29.8818,29.9018,29.8684,29.8751,3700.0
2009-11-02 13:15:00,44.72,44.82,44.69,44.79,7300.0,29.8484,29.9151,29.8284,29.8951,7300.0
2009-11-02 13:20:00,44.77,44.87,44.77,44.84,3500.0,29.8818,29.9485,29.8818,29.9285,3500.0
2009-11-02 13:25:00,44.85,44.86,44.82,44.82,4500.0,29.9352,29.9418,29.9151,29.9151,4500.0
2009-11-02 13:30:00,44.82,44.82,44.71,44.71,3400.0,29.9151,29.9151,29.8417,29.8417,3400.0
2009-11-02 13:35:00,44.71,44.72,44.64,44.72,2400.0,29.8417,29.8484,29.795,29.8484,2400.0
2009-11-02 13:40:00,44.69,44.69,44.63,44.68,2200.0,29.8284,29.8284,29.7883,29.8217,2200.0
2009-11-02 13:45:00,44.7,44.7,44.64,44.67,3600.0,29.835,29.835,29.795,29.815,3600.0
2009-11-02 13:50:00,44.61,44.63,44.54,44.56,19800.0,29.775,29.7883,29.7283,29.7416,19800.0
2009-11-02 13:55:00,44.6,44.63,44.54,44.54,3900.0,29.7683,29.7883,29.7283,29.7283,3900.0
2009-11-02 14:00:00,44.51,44.57,44.51,44.53,5000.0,29.7082,29.7483,29.7082,29.7216,5000.0
2009-11-02 14:05:00,44.53,44.54,44.47,44.52,4700.0,29.7216,29.7283,29.6815,29.7149,4700.0
2009-11-02 14:10:00,44.52,44.71,44.52,44.7,3700.0,29.7149,29.8417,29.7149,29.835,3700.0
2009-11-02 14:15:00,44.71,44.72,44.62,44.63,4500.0,29.8417,29.8484,29.7816,29.7883,4500.0
2009-11-02 14:20:00,44.63,44.84,44.63,44.84,6300.0,29.7883,29.9285,29.7883,29.9285,6300.0
2009-11-02 14:25:00,44.8,44.91,44.8,44.91,900.0,29.9018,29.9752,29.9018,29.9752,900.0
2009-11-02 14:30:00,44.92,44.93,44.86,44.92,10500.0,29.9819,29.9886,29.9418,29.9819,10500.0
2009-11-02 14:35:00,44.92,44.93,44.86,44.88,7700.0,29.9819,29.9886,29.9418,29.9552,7700.0
2009-11-02 14:40:00,44.88,45.01,44.88,44.96,5600.0,29.9552,30.042,29.9552,30.0086,5600.0
2009-11-02 14:45:00,44.96,45.01,44.91,44.91,4700.0,30.0086,30.042,29.9752,29.9752,4700.0
2009-11-02 14:50:00,44.9,44.99,44.9,44.99,4100.0,29.9685,30.0286,29.9685,30.0286,4100.0
2009-11-02 14:55:00,44.9,44.9,44.74,44.83,4300.0,29.9685,29.9685,29.8617,29.9218,4300.0
2009-11-02 15:00:00,44.86,44.92,44.86,44.92,5400.0,29.9418,29.9819,29.9418,29.9819,5400.0
2009-11-02 15:05:00,44.94,44.96,44.86,44.86,5700.0,29.9952,30.0086,29.9418,29.9418,5700.0
2009-11-02 15:10:00,44.87,44.92,44.86,44.88,7300.0,29.9485,29.9819,29.9418,29.9552,7300.0
2009-11-02 15:15:00,44.83,44.86,44.76,44.77,10100.0,29.9218,29.9418,29.8751,29.8818,10100.0
2009-11-02 15:20:00,44.74,44.83,44.74,44.81,13600.0,29.8617,29.9218,29.8617,29.9085,13600.0
2009-11-02 15:25:00,44.78,44.81,44.72,44.81,3500.0,29.8884,29.9085,29.8484,29.9085,3500.0
2009-11-02 15:30:00,44.81,44.96,44.81,44.94,4100.0,29.9085,30.0086,29.9085,29.9952,4100.0
2009-11-02 15:35:00,44.96,45.03,44.96,45.03,8000.0,30.0086,30.0553,30.0086,30.0553,8000.0
2009-11-02 15:40:00,45.09,45.09,45.04,45.07,1600.0,30.0954,30.0954,30.062,30.082,1600.0
2009-11-02 15:45:00,45.08,45.08,44.98,45.01,6300.0,30.0887,30.0887,30.0219,30.042,6300.0
2009-11-02 15:50:00,45.02,45.09,45.02,45.06,14000.0,30.0486,30.0954,30.0486,30.0753,14000.0
2009-11-02 15:55:00,45.08,45.13,45.08,45.08,6300.0,30.0887,30.122,30.0887,30.0887,6300.0
2009-11-03 09:30:00,44.79,44.85,44.73,44.75,9300.0,29.8951,29.9352,29.8551,29.8684,9300.0
2009-11-03 09:35:00,44.84,44.86,44.78,44.86,6300.0,29.9285,29.9418,29.8884,29.9418,6300.0
2009-11-03 09:40:00,44.92,45.0,44.89,44.96,14500.0,29.9819,30.0353,29.9619,30.0086,14500.0
2009-11-03 09:45:00,44.97,45.0,44.87,44.87,4400.0,30.0153,30.0353,29.9485,29.9485,4400.0
2009-11-03 09:50:00,44.88,45.06,44.88,45.02,7600.0,29.9552,30.0753,29.9552,30.0486,7600.0
2009-11-03 09:55:00,45.06,45.13,45.05,45.1,8200.0,30.0753,30.122,30.0687,30.102,8200.0
2009-11-03 10:00:00,45.09,45.21,44.94,45.19,7900.0,30.0954,30.1754,29.9952,30.1621,7900.0
2009-11-03 10:05:00,45.22,45.22,45.12,45.12,4500.0,30.1821,30.1821,30.1154,30.1154,4500.0
2009-11-03 10:10:00,45.14,45.19,45.03,45.03,7800.0,30.1287,30.1621,30.0553,30.0553,7800.0
2009-11-03 10:15:00,45.05,45.09,44.94,44.99,7200.0,30.0687,30.0954,29.9952,30.0286,7200.0
2009-11-03 10:20:00,45.02,45.05,44.98,45.02,10200.0,30.0486,30.0687,30.0219,30.0486,10200.0
2009-11-03 10:25:00,45.06,45.08,44.92,44.92,6800.0,30.0753,30.0887,29.9819,29.9819,6800.0
2009-11-03 10:30:00,44.94,45.05,44.93,45.05,11800.0,29.9952,30.0687,29.9886,30.0687,11800.0
2009-11-03 10:35:00,45.06,45.07,44.85,44.88,4400.0,30.0753,30.082,29.9352,29.9552,4400.0
2009-11-03 10:40:00,44.92,45.05,44.92,45.05,4400.0,29.9819,30.0687,29.9819,30.0687,4400.0
2009-11-03 10:45:00,45.07,45.14,45.0,45.13,3600.0,30.082,30.1287,30.0353,30.122,3600.0
2009-11-03 10:50:00,45.13,45.18,45.11,45.11,2100.0,30.122,30.1554,30.1087,30.1087,2100.0
2009-11-03 10:55:00,45.1,45.1,45.03,45.08,6400.0,30.102,30.102,30.0553,30.0887,6400.0
2009-11-03 11:00:00,45.03,45.12,45.03,45.12,7200.0,30.0553,30.1154,30.0553,30.1154,7200.0
2009-11-03 11:05:00,45.1,45.1,44.96,45.03,5200.0,30.102,30.102,30.0086,30.0553,5200.0
2009-11-03 11:10:00,45.0,45.06,44.98,45.06,6000.0,30.0353,30.0753,30.0219,30.0753,6000.0
2009-11-03 11:15:00,45.04,45.04,44.93,44.98,4900.0,30.062,30.062,29.9886,30.0219,4900.0
2009-11-03 11:20:00,44.96,45.02,44.96,45.0,7900.0,30.0086,30.0486,30.0086,30.0353,7900.0
2009-11-03 11:25:00,45.0,45.0,44.85,44.9,6800.0,30.0353,30.0353,29.9352,29.9685,6800.0
2009-11-03 11:30:00,44.91,44.94,44.88,44.92,4200.0,29.9752,29.9952,29.9552,29.9819,4200.0
2009-11-03 11:35:00,44.88,44.88,44.78,44.81,5800.0,29.9552,29.9552,29.8884,29.9085,5800.0
2009-11-03 11:40:00,44.8,44.84,44.78,44.83,3800.0,29.9018,29.9285,29.8884,29.9218,3800.0
2009-11-03 11:45:00,44.8,44.88,44.8,44.88,1600.0,29.9018,29.9552,29.9018,29.9552,1600.0
2009-11-03 11:50:00,44.91,44.92,44.85,44.91,2300.0,29.9752,29.9819,29.9352,29.9752,2300.0
2009-11-03 11:55:00,44.98,44.98,44.93,44.94,2500.0,30.0219,30.0219,29.9886,29.9952,2500.0
2009-11-03 12:00:00,44.95,45.03,44.95,45.0,3100.0,30.0019,30.0553,30.0019,30.0353,3100.0
2009-11-03 12:05:00,44.93,44.97,44.91,44.97,3700.0,29.9886,30.0153,29.9752,30.0153,3700.0
2009-11-03 12:10:00,44.97,44.97,44.9,44.93,1300.0,30.0153,30.0153,29.9685,29.9886,1300.0
2009-11-03 12:15:00,44.91,44.93,44.88,44.89,1700.0,29.9752,29.9886,29.9552,29.9619,1700.0
2009-11-03 12:20:00,44.84,44.93,44.84,44.91,4600.0,29.9285,29.9886,29.9285,29.9752,4600.0
2009-11-03 12:25:00,44.94,44.97,44.91,44.92,1400.0,29.9952,30.0153,29.9752,29.9819,1400.0
2009-11-03 12:30:00,44.97,45.04,44.97,45.04,500.0,30.0153,30.062,30.0153,30.062,500.0
2009-11-03 12:35:00,45.04,45.26,45.04,45.24,4200.0,30.062,30.2088,30.062,30.1955,4200.0
2009-11-03 12:40:00,45.22,45.24,45.14,45.18,8700.0,30.1821,30.1955,30.1287,30.1554,8700.0
2009-11-03 12:45:00,45.16,45.16,45.12,45.12,1500.0,30.1421,30.1421,30.1154,30.1154,1500.0
2009-11-03 12:50:00,45.14,45.17,45.13,45.13,2300.0,30.1287,30.1487,30.122,30.122,2300.0
2009-11-03 12:55:00,45.12,45.17,45.11,45.13,2700.0,30.1154,30.1487,30.1087,30.122,2700.0
2009-11-03 13:00:00,45.1,45.1,45.08,45.08,400.0,30.102,30.102,30.0887,30.0887,400.0
2009-11-03 13:05:00,45.15,45.18,45.13,45.16,2300.0,30.1354,30.1554,30.122,30.1421,2300.0
2009-11-03 13:10:00,45.15,45.16,45.11,45.16,1400.0,30.1354,30.1421,30.1087,30.1421,1400.0
2009-11-03 13:15:00,45.14,45.14,45.1,45.11,4400.0,30.1287,30.1287,30.102,30.1087,4400.0
2009-11-03 13:20:00,45.11,45.16,45.08,45.12,4400.0,30.1087,30.1421,30.0887,30.1154,4400.0
2009-11-03 13:25:00,45.1,45.14,45.06,45.09,7400.0,30.102,30.1287,30.0753,30.0954,7400.0
2009-11-03 13:30:00,45.09,45.15,45.09,45.15,1800.0,30.0954,30.1354,30.0954,30.1354,1800.0
2009-11-03 13:35:00,45.15,45.19,45.14,45.14,900.0,30.1354,30.1621,30.1287,30.1287,900.0
2009-11-03 13:40:00,45.15,45.16,45.15,45.16,1600.0,30.1354,30.1421,30.1354,30.1421,1600.0
2009-11-03 13:45:00,45.11,45.12,45.09,45.12,1700.0,30.1087,30.1154,30.0954,30.1154,1700.0
2009-11-03 13:50:00,45.14,45.17,45.13,45.14,16600.0,30.1287,30.1487,30.122,30.1287,16600.0
2009-11-03 13:55:00,45.12,45.24,45.12,45.21,2300.0,30.1154,30.1955,30.1154,30.1754,2300.0
2009-11-03 14:00:00,45.25,45.32,45.25,45.32,1900.0,30.2021,30.2489,30.2021,30.2489,1900.0
2009-11-03 14:05:00,45.33,45.36,45.33,45.36,1900.0,30.2555,30.2756,30.2555,30.2756,1900.0
2009-11-03 14:10:00,45.4,45.4,45.35,45.35,2400.0,30.3023,30.3023,30.2689,30.2689,2400.0
2009-11-03 14:15:00,45.33,45.36,45.32,45.32,1400.0,30.2555,30.2756,30.2489,30.2489,1400.0
2009-11-03 14:20:00,45.32,45.35,45.29,45.29,1600.0,30.2489,30.2689,30.2288,30.2288,1600.0
2009-11-03 14:25:00,45.29,45.32,45.27,45.27,4200.0,30.2288,30.2489,30.2155,30.2155,4200.0
2009-11-03 14:30:00,45.29,45.34,45.24,45.24,2800.0,30.2288,30.2622,30.1955,30.1955,2800.0
2009-11-03 14:35:00,45.24,45.24,45.18,45.19,800.0,30.1955,30.1955,30.1554,30.1621,800.0
2009-11-03 14:40:00,45.2,45.23,45.16,45.18,3200.0,30.1688,30.1888,30.1421,30.1554,3200.0
2009-11-03 14:45:00,45.19,45.23,45.15,45.21,4500.0,30.1621,30.1888,30.1354,30.1754,4500.0
2009-11-03 14:50:00,45.2,45.2,45.13,45.13,2100.0,30.1688,30.1688,30.122,30.122,2100.0
2009-11-03 14:55:00,45.1,45.13,45.07,45.11,4700.0,30.102,30.122,30.082,30.1087,4700.0
2009-11-03 15:00:00,45.09,45.14,45.08,45.1,6700.0,30.0954,30.1287,30.0887,30.102,6700.0
2009-11-03 15:05:00,45.13,45.18,45.11,45.11,2300.0,30.122,30.1554,30.1087,30.1087,2300.0
2009-11-03 15:10:00,45.12,45.16,45.1,45.12,2100.0,30.1154,30.1421,30.102,30.1154,2100.0
2009-11-03 15:15:00,45.1,45.16,45.1,45.16,3100.0,30.102,30.1421,30.102,30.1421,3100.0
2009-11-03 15:20:00,45.15,45.16,45.12,45.13,8100.0,30.1354,30.1421,30.1154,30.122,8100.0
2009-11-03 15:25:00,45.13,45.19,45.12,45.18,3500.0,30.122,30.1621,30.1154,30.1554,3500.0
2009-11-03 15:30:00,45.19,45.34,45.19,45.33,5100.0,30.1621,30.2622,30.1621,30.2555,5100.0
2009-11-03 15:35:00,45.34,45.34,45.3,45.31,6500.0,30.2622,30.2622,30.2355,30.2422,6500.0
2009-11-03 15:40:00,45.33,45.33,45.2,45.2,3200.0,30.2555,30.2555,30.1688,30.1688,3200.0
2009-11-03 15:45:00,45.29,45.32,45.27,45.28,2500.0,30.2288,30.2489,30.2155,30.2222,2500.0
2009-11-03 15:50:00,45.25,45.31,45.22,45.31,22400.0,30.2021,30.2422,30.1821,30.2422,22400.0
2009-11-03 15:55:00,45.31,45.31,45.24,45.25,4900.0,30.2422,30.2422,30.1955,30.2021,4900.0
2009-11-04 09:30:00,45.69,45.85,45.69,45.79,8200.0,30.4958,30.6026,30.4958,30.5626,8200.0
2009-11-04 09:35:00,45.75,45.76,45.75,45.76,1300.0,30.5359,30.5425,30.5359,30.5425,1300.0
2009-11-04 09:40:00,45.71,45.73,45.68,45.69,2400.0,30.5092,30.5225,30.4891,30.4958,2400.0
2009-11-04 09:45:00,45.7,45.76,45.69,45.71,5500.0,30.5025,30.5425,30.4958,30.5092,5500.0
2009-11-04 09:50:00,45.72,45.74,45.7,45.72,6000.0,30.5158,30.5292,30.5025,30.5158,6000.0
2009-11-04 09:55:00,45.74,45.81,45.73,45.8,11000.0,30.5292,30.5759,30.5225,30.5692,11000.0
2009-11-04 10:00:00,45.77,45.91,45.69,45.87,24800.0,30.5492,30.6427,30.4958,30.616,24800.0
2009-11-04 10:05:00,45.83,45.95,45.83,45.92,8400.0,30.5893,30.6694,30.5893,30.6493,8400.0
2009-11-04 10:10:00,45.95,45.99,45.95,45.97,2400.0,30.6694,30.6961,30.6694,30.6827,2400.0
2009-11-04 10:15:00,45.99,46.03,45.97,45.99,7100.0,30.6961,30.7228,30.6827,30.6961,7100.0
2009-11-04 10:20:00,46.02,46.04,45.94,45.94,6000.0,30.7161,30.7294,30.6627,30.6627,6000.0
2009-11-04 10:25:00,45.98,45.98,45.95,45.96,2900.0,30.6894,30.6894,30.6694,30.676,2900.0
2009-11-04 10:30:00,45.96,46.02,45.96,46.01,6500.0,30.676,30.7161,30.676,30.7094,6500.0
2009-11-04 10:35:00,46.0,46.02,45.95,45.95,4400.0,30.7027,30.7161,30.6694,30.6694,4400.0
2009-11-04 10:40:00,45.93,45.98,45.93,45.98,2400.0,30.656,30.6894,30.656,30.6894,2400.0
2009-11-04 10:45:00,45.97,45.99,45.96,45.97,1300.0,30.6827,30.6961,30.676,30.6827,1300.0
2009-11-04 10:50:00,46.01,46.02,46.0,46.01,2200.0,30.7094,30.7161,30.7027,30.7094,2200.0
2009-11-04 10:55:00,46.01,46.02,46.01,46.01,1300.0,30.7094,30.7161,30.7094,30.7094,1300.0
2009-11-04 11:00:00,46.01,46.02,45.95,45.99,9100.0,30.7094,30.7161,30.6694,30.6961,9100.0
2009-11-04 11:05:00,45.94,45.94,45.94,45.94,100.0,30.6627,30.6627,30.6627,30.6627,100.0
2009-11-04 11:10:00,45.93,45.96,45.93,45.93,6200.0,30.656,30.676,30.656,30.656,6200.0
2009-11-04 11:15:00,45.91,45.91,45.88,45.9,8500.0,30.6427,30.6427,30.6226,30.636,8500.0
2009-11-04 11:20:00,45.92,45.92,45.91,45.91,1200.0,30.6493,30.6493,30.6427,30.6427,1200.0
2009-11-04 11:25:00,45.9,45.9,45.87,45.87,600.0,30.636,30.636,30.616,30.616,600.0
2009-11-04 11:30:00,45.85,45.85,45.81,45.81,5200.0,30.6026,30.6026,30.5759,30.5759,5200.0
2009-11-04 11:35:00,45.81,45.82,45.78,45.82,2200.0,30.5759,30.5826,30.5559,30.5826,2200.0
2009-11-04 11:40:00,45.82,45.82,45.8,45.81,1000.0,30.5826,30.5826,30.5692,30.5759,1000.0
2009-11-04 11:45:00,45.82,45.86,45.81,45.84,3200.0,30.5826,30.6093,30.5759,30.5959,3200.0
2009-11-04 11:50:00,45.86,45.87,45.86,45.87,1600.0,30.6093,30.616,30.6093,30.616,1600.0
2009-11-04 11:55:00,45.87,45.87,45.81,45.83,4700.0,30.616,30.616,30.5759,30.5893,4700.0
2009-11-04 12:00:00,45.82,45.84,45.79,45.83,3600.0,30.5826,30.5959,30.5626,30.5893,3600.0
2009-11-04 12:05:00,45.83,45.83,45.78,45.78,1600.0,30.5893,30.5893,30.5559,30.5559,1600.0
2009-11-04 12:10:00,45.77,45.77,45.71,45.75,5200.0,30.5492,30.5492,30.5092,30.5359,5200.0
2009-11-04 12:15:00,45.75,45.75,45.73,45.74,1100.0,30.5359,30.5359,30.5225,30.5292,1100.0
2009-11-04 12:20:00,45.72,45.78,45.72,45.78,1000.0,30.5158,30.5559,30.5158,30.5559,1000.0
2009-11-04 12:25:00,45.8,45.8,45.76,45.78,5000.0,30.5692,30.5692,30.5425,30.5559,5000.0
2009-11-04 12:30:00,45.78,45.78,45.75,45.75,1000.0,30.5559,30.5559,30.5359,30.5359,1000.0
2009-11-04 12:35:00,45.76,45.79,45.76,45.79,1300.0,30.5425,30.5626,30.5425,30.5626,1300.0
2009-11-04 12:40:00,45.8,45.82,45.8,45.82,4500.0,30.5692,30.5826,30.5692,30.5826,4500.0
2009-11-04 12:45:00,45.8,45.8,45.77,45.77,1500.0,30.5692,30.5692,30.5492,30.5492,1500.0
2009-11-04 12:50:00,45.76,45.76,45.74,45.74,1500.0,30.5425,30.5425,30.5292,30.5292,1500.0
2009-11-04 12:55:00,45.76,45.76,45.76,45.76,100.0,30.5425,30.5425,30.5425,30.5425,100.0
2009-11-04 13:00:00,45.74,45.75,45.73,45.73,2600.0,30.5292,30.5359,30.5225,30.5225,2600.0
2009-11-04 13:05:00,45.74,45.74,45.74,45.74,100.0,30.5292,30.5292,30.5292,30.5292,100.0
2009-11-04 13:10:00,45.76,45.78,45.76,45.77,6900.0,30.5425,30.5559,30.5425,30.5492,6900.0
2009-11-04 13:15:00,45.73,45.73,45.73,45.73,100.0,30.5225,30.5225,30.5225,30.5225,100.0
2009-11-04 13:20:00,45.72,45.75,45.71,45.75,900.0,30.5158,30.5359,30.5092,30.5359,900.0
2009-11-04 13:25:00,45.73,45.73,45.7,45.7,3900.0,30.5225,30.5225,30.5025,30.5025,3900.0
2009-11-04 13:30:00,45.7,45.72,45.7,45.71,5500.0,30.5025,30.5158,30.5025,30.5092,5500.0
2009-11-04 13:35:00,45.73,45.74,45.71,45.72,1700.0,30.5225,30.5292,30.5092,30.5158,1700.0
2009-11-04 13:40:00,45.72,45.72,45.71,45.71,1300.0,30.5158,30.5158,30.5092,30.5092,1300.0
2009-11-04 13:45:00,45.7,45.72,45.7,45.71,600.0,30.5025,30.5158,30.5025,30.5092,600.0
2009-11-04 13:50:00,45.7,45.7,45.67,45.67,6800.0,30.5025,30.5025,30.4825,30.4825,6800.0
2009-11-04 13:55:00,45.68,45.75,45.68,45.7,19100.0,30.4891,30.5359,30.4891,30.5025,19100.0
2009-11-04 14:00:00,45.69,45.74,45.69,45.72,3000.0,30.4958,30.5292,30.4958,30.5158,3000.0
2009-11-04 14:05:00,45.72,45.73,45.72,45.73,900.0,30.5158,30.5225,30.5158,30.5225,900.0
2009-11-04 14:10:00,45.75,45.75,45.71,45.74,2300.0,30.5359,30.5359,30.5092,30.5292,2300.0
2009-11-04 14:15:00,45.75,45.91,45.56,45.6,17000.0,30.5359,30.6427,30.4091,30.4358,17000.0
2009-11-04 14:20:00,45.6,45.89,45.59,45.81,28200.0,30.4358,30.6293,30.4291,30.5759,28200.0
2009-11-04 14:25:00,45.74,45.78,45.45,45.48,13200.0,30.5292,30.5559,30.3356,30.3557,13200.0
2009-11-04 14:30:00,45.46,45.79,45.45,45.75,11300.0,30.3423,30.5626,30.3356,30.5359,11300.0
2009-11-04 14:35:00,45.75,45.85,45.75,45.81,8400.0,30.5359,30.6026,30.5359,30.5759,8400.0
2009-11-04 14:40:00,45.79,45.97,45.77,45.97,7300.0,30.5626,30.6827,30.5492,30.6827,7300.0
2009-11-04 14:45:00,45.94,45.94,45.89,45.92,4700.0,30.6627,30.6627,30.6293,30.6493,4700.0
2009-11-04 14:50:00,45.93,45.95,45.89,45.89,2900.0,30.656,30.6694,30.6293,30.6293,2900.0
2009-11-04 14:55:00,45.88,45.88,45.84,45.85,2100.0,30.6226,30.6226,30.5959,30.6026,2100.0
2009-11-04 15:00:00,45.85,45.85,45.76,45.77,4000.0,30.6026,30.6026,30.5425,30.5492,4000.0
2009-11-04 15:05:00,45.78,45.82,45.77,45.77,1000.0,30.5559,30.5826,30.5492,30.5492,1000.0
2009-11-04 15:10:00,45.8,45.84,45.7,45.76,10700.0,30.5692,30.5959,30.5025,30.5425,10700.0
2009-11-04 15:15:00,45.79,45.81,45.74,45.8,3200.0,30.5626,30.5759,30.5292,30.5692,3200.0
2009-11-04 15:20:00,45.78,45.8,45.73,45.73,2800.0,30.5559,30.5692,30.5225,30.5225,2800.0
2009-11-04 15:25:00,45.79,45.82,45.74,45.74,4300.0,30.5626,30.5826,30.5292,30.5292,4300.0
2009-11-04 15:30:00,45.75,45.75,45.54,45.58,8100.0,30.5359,30.5359,30.3957,30.4224,8100.0
2009-11-04 15:35:00,45.62,45.62,45.47,45.5,1700.0,30.4491,30.4491,30.349,30.369,1700.0
2009-11-04 15:40:00,45.51,45.52,45.37,45.41,6500.0,30.3757,30.3824,30.2822,30.3089,6500.0
2009-11-04 15:45:00,45.3,45.38,45.3,45.35,5400.0,30.2355,30.2889,30.2355,30.2689,5400.0
2009-11-04 15:50:00,45.31,45.32,45.22,45.31,4500.0,30.2422,30.2489,30.1821,30.2422,4500.0
2009-11-04 15:55:00,45.31,45.31,45.21,45.25,7300.0,30.2422,30.2422,30.1754,30.2021,7300.0
2009-11-05 09:30:00,45.68,45.75,45.63,45.67,32100.0,30.4891,30.5359,30.4558,30.4825,32100.0
2009-11-05 09:35:00,45.65,45.7,45.62,45.68,10900.0,30.4691,30.5025,30.4491,30.4891,10900.0
2009-11-05 09:40:00,45.64,45.69,45.6,45.6,2300.0,30.4624,30.4958,30.4358,30.4358,2300.0
2009-11-05 09:45:00,45.67,45.75,45.67,45.75,2900.0,30.4825,30.5359,30.4825,30.5359,2900.0
2009-11-05 09:50:00,45.8,45.87,45.8,45.86,1200.0,30.5692,30.616,30.5692,30.6093,1200.0
2009-11-05 09:55:00,45.83,45.85,45.82,45.84,1300.0,30.5893,30.6026,30.5826,30.5959,1300.0
2009-11-05 10:00:00,45.87,45.93,45.85,45.86,3500.0,30.616,30.656,30.6026,30.6093,3500.0
2009-11-05 10:05:00,45.88,45.89,45.82,45.82,5100.0,30.6226,30.6293,30.5826,30.5826,5100.0
2009-11-05 10:10:00,45.85,45.86,45.81,45.81,1200.0,30.6026,30.6093,30.5759,30.5759,1200.0
2009-11-05 10:15:00,45.81,45.81,45.78,45.78,3500.0,30.5759,30.5759,30.5559,30.5559,3500.0
2009-11-05 10:20:00,45.81,45.85,45.79,45.85,1000.0,30.5759,30.6026,30.5626,30.6026,1000.0
2009-11-05 10:25:00,45.83,45.88,45.83,45.83,3400.0,30.5893,30.6226,30.5893,30.5893,3400.0
2009-11-05 10:30:00,45.85,45.86,45.85,45.86,4100.0,30.6026,30.6093,30.6026,30.6093,4100.0
2009-11-05 10:35:00,45.86,46.04,45.86,46.04,2600.0,30.6093,30.7294,30.6093,30.7294,2600.0
2009-11-05 10:40:00,46.03,46.04,46.01,46.04,2800.0,30.7228,30.7294,30.7094,30.7294,2800.0
2009-11-05 10:45:00,46.04,46.07,46.02,46.07,2500.0,30.7294,30.7495,30.7161,30.7495,2500.0
2009-11-05 10:50:00,46.03,46.05,46.02,46.05,2100.0,30.7228,30.7361,30.7161,30.7361,2100.0
2009-11-05 10:55:00,46.05,46.06,46.04,46.04,1000.0,30.7361,30.7428,30.7294,30.7294,1000.0
2009-11-05 11:00:00,46.05,46.05,46.01,46.03,1600.0,30.7361,30.7361,30.7094,30.7228,1600.0
2009-11-05 11:05:00,46.0,46.03,46.0,46.02,1700.0,30.7027,30.7228,30.7027,30.7161,1700.0
2009-11-05 11:10:00,46.01,46.06,46.01,46.02,2600.0,30.7094,30.7428,30.7094,30.7161,2600.0
2009-11-05 11:15:00,46.04,46.04,45.94,45.95,3300.0,30.7294,30.7294,30.6627,30.6694,3300.0
2009-11-05 11:20:00,45.94,45.97,45.94,45.97,1300.0,30.6627,30.6827,30.6627,30.6827,1300.0
2009-11-05 11:25:00,45.96,45.98,45.96,45.97,600.0,30.676,30.6894,30.676,30.6827,600.0
2009-11-05 11:30:00,45.97,46.0,45.97,46.0,1300.0,30.6827,30.7027,30.6827,30.7027,1300.0
2009-11-05 11:35:00,45.98,45.99,45.97,45.98,1100.0,30.6894,30.6961,30.6827,30.6894,1100.0
2009-11-05 11:40:00,45.97,45.97,45.97,45.97,500.0,30.6827,30.6827,30.6827,30.6827,500.0
2009-11-05 11:45:00,45.94,45.94,45.84,45.84,7500.0,30.6627,30.6627,30.5959,30.5959,7500.0
2009-11-05 11:50:00,45.86,45.89,45.8,45.82,4300.0,30.6093,30.6293,30.5692,30.5826,4300.0
2009-11-05 11:55:00,45.83,45.83,45.83,45.83,100.0,30.5893,30.5893,30.5893,30.5893,100.0
2009-11-05 12:00:00,45.81,45.87,45.8,45.8,3000.0,30.5759,30.616,30.5692,30.5692,3000.0
2009-11-05 12:05:00,45.83,45.87,45.81,45.85,4300.0,30.5893,30.616,30.5759,30.6026,4300.0
2009-11-05 12:10:00,45.82,45.83,45.82,45.83,300.0,30.5826,30.5893,30.5826,30.5893,300.0
2009-11-05 12:15:00,45.85,45.89,45.84,45.89,2300.0,30.6026,30.6293,30.5959,30.6293,2300.0
2009-11-05 12:20:00,45.89,45.89,45.89,45.89,0.0,30.6293,30.6293,30.6293,30.6293,0.0
2009-11-05 12:25:00,45.91,45.91,45.85,45.89,2700.0,30.6427,30.6427,30.6026,30.6293,2700.0
2009-11-05 12:30:00,45.87,45.96,45.86,45.96,3900.0,30.616,30.676,30.6093,30.676,3900.0
2009-11-05 12:35:00,45.95,45.96,45.94,45.96,5900.0,30.6694,30.676,30.6627,30.676,5900.0
2009-11-05 12:40:00,45.93,45.94,45.92,45.94,2700.0,30.656,30.6627,30.6493,30.6627,2700.0
2009-11-05 12:45:00,45.97,46.0,45.97,46.0,2200.0,30.6827,30.7027,30.6827,30.7027,2200.0
2009-11-05 12:50:00,45.97,45.97,45.95,45.95,1700.0,30.6827,30.6827,30.6694,30.6694,1700.0
2009-11-05 12:55:00,45.95,46.04,45.95,46.03,1500.0,30.6694,30.7294,30.6694,30.7228,1500.0
2009-11-05 13:00:00,46.04,46.06,46.04,46.04,2500.0,30.7294,30.7428,30.7294,30.7294,2500.0
2009-11-05 13:05:00,46.02,46.02,46.0,46.0,1000.0,30.7161,30.7161,30.7027,30.7027,1000.0
2009-11-05 13:10:00,46.0,46.04,46.0,46.04,3000.0,30.7027,30.7294,30.7027,30.7294,3000.0
2009-11-05 13:15:00,46.04,46.04,45.99,46.04,2300.0,30.7294,30.7294,30.6961,30.7294,2300.0
2009-11-05 13:20:00,46.04,46.04,46.01,46.01,600.0,30.7294,30.7294,30.7094,30.7094,600.0
2009-11-05 13:25:00,46.01,46.02,46.01,46.02,1300.0,30.7094,30.7161,30.7094,30.7161,1300.0
2009-11-05 13:30:00,46.02,46.03,46.02,46.03,900.0,30.7161,30.7228,30.7161,30.7228,900.0
2009-11-05 13:35:00,45.99,46.02,45.99,46.02,800.0,30.6961,30.7161,30.6961,30.7161,800.0
2009-11-05 13:40:00,46.03,46.04,46.02,46.04,2800.0,30.7228,30.7294,30.7161,30.7294,2800.0
2009-11-05 13:45:00,46.09,46.11,46.09,46.11,2800.0,30.7628,30.7762,30.7628,30.7762,2800.0
2009-11-05 13:50:00,46.07,46.07,46.04,46.05,1400.0,30.7495,30.7495,30.7294,30.7361,1400.0
2009-11-05 13:55:00,46.06,46.06,45.99,45.99,2700.0,30.7428,30.7428,30.6961,30.6961,2700.0
2009-11-05 14:00:00,46.0,46.01,45.99,46.0,2800.0,30.7027,30.7094,30.6961,30.7027,2800.0
2009-11-05 14:05:00,45.91,45.94,45.91,45.94,1800.0,30.6427,30.6627,30.6427,30.6627,1800.0
2009-11-05 14:10:00,45.94,45.97,45.94,45.97,200.0,30.6627,30.6827,30.6627,30.6827,200.0
2009-11-05 14:15:00,45.96,45.99,45.95,45.95,4900.0,30.676,30.6961,30.6694,30.6694,4900.0
2009-11-05 14:20:00,45.96,46.01,45.95,45.96,5100.0,30.676,30.7094,30.6694,30.676,5100.0
2009-11-05 14:25:00,45.97,46.0,45.97,46.0,3400.0,30.6827,30.7027,30.6827,30.7027,3400.0
2009-11-05 14:30:00,46.0,46.0,45.98,45.98,1000.0,30.7027,30.7027,30.6894,30.6894,1000.0
2009-11-05 14:35:00,45.98,45.99,45.94,45.94,1400.0,30.6894,30.6961,30.6627,30.6627,1400.0
2009-11-05 14:40:00,45.94,46.0,45.94,45.97,1500.0,30.6627,30.7027,30.6627,30.6827,1500.0
2009-11-05 14:45:00,45.98,46.04,45.97,46.03,3500.0,30.6894,30.7294,30.6827,30.7228,3500.0
2009-11-05 14:50:00,46.04,46.09,46.04,46.07,600.0,30.7294,30.7628,30.7294,30.7495,600.0
2009-11-05 14:55:00,46.08,46.11,46.08,46.11,1300.0,30.7561,30.7762,30.7561,30.7762,1300.0
2009-11-05 15:00:00,46.13,46.14,46.08,46.08,500.0,30.7895,30.7962,30.7561,30.7561,500.0
2009-11-05 15:05:00,46.07,46.07,46.06,46.06,500.0,30.7495,30.7495,30.7428,30.7428,500.0
2009-11-05 15:10:00,46.08,46.09,46.06,46.09,6500.0,30.7561,30.7628,30.7428,30.7628,6500.0
2009-11-05 15:15:00,46.1,46.17,46.09,46.17,11800.0,30.7695,30.8162,30.7628,30.8162,11800.0
2009-11-05 15:20:00,46.14,46.14,46.11,46.11,400.0,30.7962,30.7962,30.7762,30.7762,400.0
2009-11-05 15:25:00,46.09,46.12,46.08,46.1,1100.0,30.7628,30.7828,30.7561,30.7695,1100.0
2009-11-05 15:30:00,46.05,46.09,46.05,46.08,4000.0,30.7361,30.7628,30.7361,30.7561,4000.0
2009-11-05 15:35:00,46.06,46.1,46.06,46.08,3500.0,30.7428,30.7695,30.7428,30.7561,3500.0
2009-11-05 15:40:00,46.12,46.12,46.07,46.08,2400.0,30.7828,30.7828,30.7495,30.7561,2400.0
2009-11-05 15:45:00,46.03,46.08,46.02,46.07,20900.0,30.7228,30.7561,30.7161,30.7495,20900.0
2009-11-05 15:50:00,46.07,46.14,46.07,46.13,8400.0,30.7495,30.7962,30.7495,30.7895,8400.0
2009-11-05 15:55:00,46.13,46.2,46.12,46.2,12700.0,30.7895,30.8362,30.7828,30.8362,12700.0
2009-11-06 09:30:00,45.93,45.93,45.8,45.81,10300.0,30.656,30.656,30.5692,30.5759,10300.0
2009-11-06 09:35:00,45.82,45.97,45.82,45.97,2900.0,30.5826,30.6827,30.5826,30.6827,2900.0
2009-11-06 09:40:00,46.05,46.22,46.05,46.2,3300.0,30.7361,30.8496,30.7361,30.8362,3300.0
2009-11-06 09:45:00,46.28,46.32,46.23,46.23,4900.0,30.8896,30.9163,30.8562,30.8562,4900.0
2009-11-06 09:50:00,46.28,46.29,46.21,46.22,2100.0,30.8896,30.8963,30.8429,30.8496,2100.0
2009-11-06 09:55:00,46.24,46.33,46.24,46.28,3400.0,30.8629,30.923,30.8629,30.8896,3400.0
2009-11-06 10:00:00,46.26,46.38,46.26,46.27,4100.0,30.8763,30.9564,30.8763,30.8829,4100.0
2009-11-06 10:05:00,46.26,46.32,46.22,46.29,6300.0,30.8763,30.9163,30.8496,30.8963,6300.0
2009-11-06 10:10:00,46.29,46.32,46.26,46.26,6800.0,30.8963,30.9163,30.8763,30.8763,6800.0
2009-11-06 10:15:00,46.24,46.26,46.24,46.26,1800.0,30.8629,30.8763,30.8629,30.8763,1800.0
2009-11-06 10:20:00,46.25,46.26,46.21,46.24,6300.0,30.8696,30.8763,30.8429,30.8629,6300.0
2009-11-06 10:25:00,46.23,46.23,46.05,46.06,3700.0,30.8562,30.8562,30.7361,30.7428,3700.0
2009-11-06 10:30:00,45.97,46.03,45.95,46.02,4700.0,30.6827,30.7228,30.6694,30.7161,4700.0
2009-11-06 10:35:00,46.01,46.01,45.94,45.99,5700.0,30.7094,30.7094,30.6627,30.6961,5700.0
2009-11-06 10:40:00,46.03,46.03,45.93,45.97,17800.0,30.7228,30.7228,30.656,30.6827,17800.0
2009-11-06 10:45:00,45.92,46.05,45.9,46.03,6500.0,30.6493,30.7361,30.636,30.7228,6500.0
2009-11-06 10:50:00,46.0,46.09,45.99,46.08,10900.0,30.7027,30.7628,30.6961,30.7561,10900.0
2009-11-06 10:55:00,46.09,46.16,46.09,46.16,2800.0,30.7628,30.8095,30.7628,30.8095,2800.0
2009-11-06 11:00:00,46.1,46.11,46.07,46.09,5400.0,30.7695,30.7762,30.7495,30.7628,5400.0
2009-11-06 11:05:00,46.06,46.14,46.06,46.14,2300.0,30.7428,30.7962,30.7428,30.7962,2300.0
2009-11-06 11:10:00,46.13,46.13,46.07,46.07,800.0,30.7895,30.7895,30.7495,30.7495,800.0
2009-11-06 11:15:00,46.1,46.1,46.09,46.1,1600.0,30.7695,30.7695,30.7628,30.7695,1600.0
2009-11-06 11:20:00,46.08,46.08,46.03,46.03,2600.0,30.7561,30.7561,30.7228,30.7228,2600.0
2009-11-06 11:25:00,46.03,46.08,46.03,46.08,500.0,30.7228,30.7561,30.7228,30.7561,500.0
2009-11-06 11:30:00,46.1,46.17,46.09,46.13,3900.0,30.7695,30.8162,30.7628,30.7895,3900.0
2009-11-06 11:35:00,46.12,46.12,46.08,46.08,400.0,30.7828,30.7828,30.7561,30.7561,400.0
2009-11-06 11:40:00,46.12,46.22,46.12,46.22,4200.0,30.7828,30.8496,30.7828,30.8496,4200.0
2009-11-06 11:45:00,46.15,46.18,46.15,46.16,700.0,30.8028,30.8229,30.8028,30.8095,700.0
2009-11-06 11:50:00,46.17,46.19,46.16,46.19,1500.0,30.8162,30.8295,30.8095,30.8295,1500.0
2009-11-06 11:55:00,46.18,46.18,46.15,46.15,400.0,30.8229,30.8229,30.8028,30.8028,400.0
2009-11-06 12:00:00,46.17,46.22,46.15,46.15,4200.0,30.8162,30.8496,30.8028,30.8028,4200.0
2009-11-06 12:05:00,46.14,46.14,46.14,46.14,100.0,30.7962,30.7962,30.7962,30.7962,100.0
2009-11-06 12:10:00,46.21,46.31,46.21,46.3,4900.0,30.8429,30.9096,30.8429,30.903,4900.0
2009-11-06 12:15:00,46.32,46.33,46.26,46.28,2000.0,30.9163,30.923,30.8763,30.8896,2000.0
2009-11-06 12:20:00,46.27,46.28,46.26,46.28,2700.0,30.8829,30.8896,30.8763,30.8896,2700.0
2009-11-06 12:25:00,46.29,46.32,46.28,46.29,2100.0,30.8963,30.9163,30.8896,30.8963,2100.0
2009-11-06 12:30:00,46.28,46.29,46.28,46.29,900.0,30.8896,30.8963,30.8896,30.8963,900.0
2009-11-06 12:35:00,46.31,46.32,46.24,46.25,2100.0,30.9096,30.9163,30.8629,30.8696,2100.0
2009-11-06 12:40:00,46.25,46.25,46.19,46.22,1500.0,30.8696,30.8696,30.8295,30.8496,1500.0
2009-11-06 12:45:00,46.19,46.22,46.18,46.18,1800.0,30.8295,30.8496,30.8229,30.8229,1800.0
2009-11-06 12:50:00,46.17,46.21,46.17,46.17,3400.0,30.8162,30.8429,30.8162,30.8162,3400.0
2009-11-06 12:55:00,46.21,46.21,46.2,46.21,1000.0,30.8429,30.8429,30.8362,30.8429,1000.0
2009-11-06 13:00:00,46.18,46.18,46.12,46.12,1600.0,30.8229,30.8229,30.7828,30.7828,1600.0
2009-11-06 13:05:00,46.12,46.2,46.12,46.18,1500.0,30.7828,30.8362,30.7828,30.8229,1500.0
2009-11-06 13:10:00,46.16,46.22,46.16,46.22,1900.0,30.8095,30.8496,30.8095,30.8496,1900.0
2009-11-06 13:15:00,46.23,46.27,46.23,46.27,800.0,30.8562,30.8829,30.8562,30.8829,800.0
2009-11-06 13:20:00,46.28,46.28,46.25,46.25,900.0,30.8896,30.8896,30.8696,30.8696,900.0
2009-11-06 13:25:00,46.25,46.25,46.22,46.24,2400.0,30.8696,30.8696,30.8496,30.8629,2400.0
2009-11-06 13:30:00,46.23,46.27,46.23,46.27,300.0,30.8562,30.8829,30.8562,30.8829,300.0
2009-11-06 13:35:00,46.29,46.33,46.26,46.26,2800.0,30.8963,30.923,30.8763,30.8763,2800.0
2009-11-06 13:40:00,46.26,46.27,46.24,46.24,9500.0,30.8763,30.8829,30.8629,30.8629,9500.0
2009-11-06 13:45:00,46.26,46.27,46.23,46.23,2400.0,30.8763,30.8829,30.8562,30.8562,2400.0
2009-11-06 13:50:00,46.23,46.23,46.2,46.22,5600.0,30.8562,30.8562,30.8362,30.8496,5600.0
2009-11-06 13:55:00,46.22,46.23,46.2,46.21,3700.0,30.8496,30.8562,30.8362,30.8429,3700.0
2009-11-06 14:00:00,46.22,46.24,46.19,46.22,2000.0,30.8496,30.8629,30.8295,30.8496,2000.0
2009-11-06 14:05:00,46.22,46.22,46.15,46.2,9700.0,30.8496,30.8496,30.8028,30.8362,9700.0
2009-11-06 14:10:00,46.2,46.2,46.17,46.17,300.0,30.8362,30.8362,30.8162,30.8162,300.0
2009-11-06 14:15:00,46.17,46.18,46.17,46.18,900.0,30.8162,30.8229,30.8162,30.8229,900.0
2009-11-06 14:20:00,46.19,46.2,46.19,46.19,1100.0,30.8295,30.8362,30.8295,30.8295,1100.0
2009-11-06 14:25:00,46.26,46.26,46.22,46.23,1300.0,30.8763,30.8763,30.8496,30.8562,1300.0
2009-11-06 14:30:00,46.21,46.21,46.2,46.2,800.0,30.8429,30.8429,30.8362,30.8362,800.0
2009-11-06 14:35:00,46.21,46.23,46.21,46.21,800.0,30.8429,30.8562,30.8429,30.8429,800.0
2009-11-06 14:40:00,46.23,46.23,46.19,46.19,3700.0,30.8562,30.8562,30.8295,30.8295,3700.0
2009-11-06 14:45:00,46.19,46.19,46.16,46.17,1100.0,30.8295,30.8295,30.8095,30.8162,1100.0
2009-11-06 14:50:00,46.18,46.21,46.14,46.14,1500.0,30.8229,30.8429,30.7962,30.7962,1500.0
2009-11-06 14:55:00,46.14,46.14,46.12,46.12,300.0,30.7962,30.7962,30.7828,30.7828,300.0
2009-11-06 15:00:00,46.1,46.1,46.03,46.07,11900.0,30.7695,30.7695,30.7228,30.7495,11900.0
2009-11-06 15:05:00,46.09,46.09,46.09,46.09,100.0,30.7628,30.7628,30.7628,30.7628,100.0
2009-11-06 15:10:00,46.11,46.12,46.1,46.11,1500.0,30.7762,30.7828,30.7695,30.7762,1500.0
2009-11-06 15:15:00,46.08,46.08,46.07,46.08,1300.0,30.7561,30.7561,30.7495,30.7561,1300.0
2009-11-06 15:20:00,46.12,46.13,46.08,46.11,2900.0,30.7828,30.7895,30.7561,30.7762,2900.0
2009-11-06 15:25:00,46.12,46.16,46.12,46.16,1200.0,30.7828,30.8095,30.7828,30.8095,1200.0
2009-11-06 15:30:00,46.18,46.18,46.15,46.16,5000.0,30.8229,30.8229,30.8028,30.8095,5000.0
2009-11-06 15:35:00,46.14,46.19,46.14,46.18,5200.0,30.7962,30.8295,30.7962,30.8229,5200.0
2009-11-06 15:40:00,46.19,46.21,46.18,46.21,2300.0,30.8295,30.8429,30.8229,30.8429,2300.0
2009-11-06 15:45:00,46.22,46.22,46.15,46.2,6100.0,30.8496,30.8496,30.8028,30.8362,6100.0
2009-11-06 15:50:00,46.19,46.27,46.19,46.27,1800.0,30.8295,30.8829,30.8295,30.8829,1800.0
2009-11-06 15:55:00,46.26,46.26,46.2,46.23,4200.0,30.8763,30.8763,30.8362,30.8562,4200.0
2009-11-09 09:30:00,46.68,46.74,46.66,46.68,14800.0,31.1566,31.1966,31.1432,31.1566,14800.0
2009-11-09 09:35:00,46.68,46.77,46.66,46.74,2300.0,31.1566,31.2167,31.1432,31.1966,2300.0
2009-11-09 09:40:00,46.77,46.82,46.73,46.73,4900.0,31.2167,31.25,31.19,31.19,4900.0
2009-11-09 09:45:00,46.76,46.76,46.71,46.73,2300.0,31.21,31.21,31.1766,31.19,2300.0
2009-11-09 09:50:00,46.76,46.81,46.73,46.79,6000.0,31.21,31.2434,31.19,31.23,6000.0
2009-11-09 09:55:00,46.79,46.79,46.76,46.77,2000.0,31.23,31.23,31.21,31.2167,2000.0
2009-11-09 10:00:00,46.82,46.9,46.82,46.89,3500.0,31.25,31.3034,31.25,31.2968,3500.0
2009-11-09 10:05:00,46.89,46.95,46.89,46.92,4300.0,31.2968,31.3368,31.2968,31.3168,4300.0
2009-11-09 10:10:00,46.93,46.93,46.9,46.9,1400.0,31.3235,31.3235,31.3034,31.3034,1400.0
2009-11-09 10:15:00,46.92,46.93,46.9,46.93,5500.0,31.3168,31.3235,31.3034,31.3235,5500.0
2009-11-09 10:20:00,46.92,46.93,46.89,46.89,2500.0,31.3168,31.3235,31.2968,31.2968,2500.0
2009-11-09 10:25:00,46.87,46.91,46.86,46.89,800.0,31.2834,31.3101,31.2767,31.2968,800.0
2009-11-09 10:30:00,46.9,46.9,46.89,46.89,200.0,31.3034,31.3034,31.2968,31.2968,200.0
2009-11-09 10:35:00,46.89,46.91,46.89,46.89,1700.0,31.2968,31.3101,31.2968,31.2968,1700.0
2009-11-09 10:40:00,46.91,46.94,46.89,46.92,2400.0,31.3101,31.3301,31.2968,31.3168,2400.0
2009-11-09 10:45:00,46.93,46.93,46.93,46.93,100.0,31.3235,31.3235,31.3235,31.3235,100.0
2009-11-09 10:50:00,46.91,46.95,46.89,46.95,2400.0,31.3101,31.3368,31.2968,31.3368,2400.0
2009-11-09 10:55:00,46.96,46.96,46.91,46.95,2500.0,31.3435,31.3435,31.3101,31.3368,2500.0
2009-11-09 11:00:00,46.93,46.95,46.92,46.92,2900.0,31.3235,31.3368,31.3168,31.3168,2900.0
2009-11-09 11:05:00,46.93,46.96,46.91,46.96,2600.0,31.3235,31.3435,31.3101,31.3435,2600.0
2009-11-09 11:10:00,46.95,46.99,46.95,46.96,2600.0,31.3368,31.3635,31.3368,31.3435,2600.0
2009-11-09 11:15:00,46.99,47.05,46.99,47.02,4600.0,31.3635,31.4036,31.3635,31.3835,4600.0
2009-11-09 11:20:00,47.03,47.03,47.02,47.03,400.0,31.3902,31.3902,31.3835,31.3902,400.0
2009-11-09 11:25:00,47.03,47.06,47.02,47.05,1100.0,31.3902,31.4102,31.3835,31.4036,1100.0
2009-11-09 11:30:00,47.05,47.05,47.02,47.03,1100.0,31.4036,31.4036,31.3835,31.3902,1100.0
2009-11-09 11:35:00,47.02,47.05,47.02,47.03,600.0,31.3835,31.4036,31.3835,31.3902,600.0
2009-11-09 11:40:00,47.03,47.03,47.01,47.02,500.0,31.3902,31.3902,31.3769,31.3835,500.0
2009-11-09 11:45:00,47.05,47.08,47.05,47.08,200.0,31.4036,31.4236,31.4036,31.4236,200.0
2009-11-09 11:50:00,47.08,47.08,47.04,47.04,800.0,31.4236,31.4236,31.3969,31.3969,800.0
2009-11-09 11:55:00,47.05,47.06,47.04,47.04,5100.0,31.4036,31.4102,31.3969,31.3969,5100.0
2009-11-09 12:00:00,47.01,47.04,47.01,47.04,700.0,31.3769,31.3969,31.3769,31.3969,700.0
2009-11-09 12:05:00,47.04,47.08,47.03,47.07,1900.0,31.3969,31.4236,31.3902,31.4169,1900.0
2009-11-09 12:10:00,47.07,47.07,47.07,47.07,0.0,31.4169,31.4169,31.4169,31.4169,0.0
2009-11-09 12:15:00,47.08,47.08,47.07,47.07,300.0,31.4236,31.4236,31.4169,31.4169,300.0
2009-11-09 12:20:00,47.09,47.11,47.07,47.07,2300.0,31.4303,31.4436,31.4169,31.4169,2300.0
2009-11-09 12:25:00,47.09,47.1,47.07,47.07,500.0,31.4303,31.4369,31.4169,31.4169,500.0
2009-11-09 12:30:00,47.09,47.09,47.07,47.07,900.0,31.4303,31.4303,31.4169,31.4169,900.0
2009-11-09 12:35:00,47.07,47.07,47.07,47.07,1000.0,31.4169,31.4169,31.4169,31.4169,1000.0
2009-11-09 12:40:00,47.07,47.09,47.07,47.08,1200.0,31.4169,31.4303,31.4169,31.4236,1200.0
2009-11-09 12:45:00,47.06,47.08,47.06,47.08,1200.0,31.4102,31.4236,31.4102,31.4236,1200.0
2009-11-09 12:50:00,47.07,47.09,47.06,47.08,1200.0,31.4169,31.4303,31.4102,31.4236,1200.0
2009-11-09 12:55:00,47.09,47.12,47.09,47.12,1300.0,31.4303,31.4503,31.4303,31.4503,1300.0
2009-11-09 13:00:00,47.13,47.13,47.12,47.12,2500.0,31.457,31.457,31.4503,31.4503,2500.0
2009-11-09 13:05:00,47.14,47.14,47.09,47.09,2800.0,31.4636,31.4636,31.4303,31.4303,2800.0
2009-11-09 13:10:00,47.11,47.13,47.09,47.13,1100.0,31.4436,31.457,31.4303,31.457,1100.0
2009-11-09 13:15:00,47.13,47.13,47.08,47.1,1200.0,31.457,31.457,31.4236,31.4369,1200.0
2009-11-09 13:20:00,47.1,47.11,47.09,47.09,1800.0,31.4369,31.4436,31.4303,31.4303,1800.0
2009-11-09 13:25:00,47.1,47.12,47.08,47.08,12500.0,31.4369,31.4503,31.4236,31.4236,12500.0
2009-11-09 13:30:00,47.12,47.13,47.11,47.11,1800.0,31.4503,31.457,31.4436,31.4436,1800.0
2009-11-09 13:35:00,47.09,47.16,47.08,47.16,6000.0,31.4303,31.477,31.4236,31.477,6000.0
2009-11-09 13:40:00,47.19,47.21,47.19,47.2,900.0,31.497,31.5103,31.497,31.5037,900.0
2009-11-09 13:45:00,47.21,47.23,47.18,47.18,7900.0,31.5103,31.5237,31.4903,31.4903,7900.0
2009-11-09 13:50:00,47.19,47.19,47.19,47.19,1200.0,31.497,31.497,31.497,31.497,1200.0
2009-11-09 13:55:00,47.18,47.2,47.17,47.2,500.0,31.4903,31.5037,31.4836,31.5037,500.0
2009-11-09 14:00:00,47.21,47.22,47.21,47.22,500.0,31.5103,31.517,31.5103,31.517,500.0
2009-11-09 14:05:00,47.23,47.23,47.2,47.2,3100.0,31.5237,31.5237,31.5037,31.5037,3100.0
2009-11-09 14:10:00,47.2,47.22,47.2,47.22,400.0,31.5037,31.517,31.5037,31.517,400.0
2009-11-09 14:15:00,47.2,47.2,47.18,47.18,1600.0,31.5037,31.5037,31.4903,31.4903,1600.0
2009-11-09 14:20:00,47.19,47.22,47.19,47.22,1200.0,31.497,31.517,31.497,31.517,1200.0
2009-11-09 14:25:00,47.22,47.22,47.2,47.21,1200.0,31.517,31.517,31.5037,31.5103,1200.0
2009-11-09 14:30:00,47.23,47.26,47.22,47.26,1400.0,31.5237,31.5437,31.517,31.5437,1400.0
2009-11-09 14:35:00,47.27,47.27,47.25,47.27,1500.0,31.5504,31.5504,31.537,31.5504,1500.0
2009-11-09 14:40:00,47.28,47.29,47.26,47.26,1600.0,31.5571,31.5637,31.5437,31.5437,1600.0
2009-11-09 14:45:00,47.3,47.33,47.3,47.31,7500.0,31.5704,31.5904,31.5704,31.5771,7500.0
2009-11-09 14:50:00,47.31,47.32,47.29,47.31,1500.0,31.5771,31.5838,31.5637,31.5771,1500.0
2009-11-09 14:55:00,47.29,47.3,47.28,47.29,4400.0,31.5637,31.5704,31.5571,31.5637,4400.0
2009-11-09 15:00:00,47.29,47.34,47.28,47.33,4500.0,31.5637,31.5971,31.5571,31.5904,4500.0
2009-11-09 15:05:00,47.32,47.32,47.3,47.3,3300.0,31.5838,31.5838,31.5704,31.5704,3300.0
2009-11-09 15:10:00,47.3,47.32,47.3,47.32,2900.0,31.5704,31.5838,31.5704,31.5838,2900.0
2009-11-09 15:15:00,47.32,47.32,47.29,47.3,1100.0,31.5838,31.5838,31.5637,31.5704,1100.0
2009-11-09 15:20:00,47.3,47.3,47.3,47.3,100.0,31.5704,31.5704,31.5704,31.5704,100.0
2009-11-09 15:25:00,47.27,47.31,47.27,47.31,400.0,31.5504,31.5771,31.5504,31.5771,400.0
2009-11-09 15:30:00,47.28,47.29,47.25,47.25,5100.0,31.5571,31.5637,31.537,31.537,5100.0
2009-11-09 15:35:00,47.23,47.25,47.23,47.23,3800.0,31.5237,31.537,31.5237,31.5237,3800.0
2009-11-09 15:40:00,47.26,47.26,47.22,47.22,19300.0,31.5437,31.5437,31.517,31.517,19300.0
2009-11-09 15:45:00,47.24,47.3,47.24,47.3,2100.0,31.5304,31.5704,31.5304,31.5704,2100.0
2009-11-09 15:50:00,47.29,47.36,47.29,47.36,4100.0,31.5637,31.6105,31.5637,31.6105,4100.0
2009-11-09 15:55:00,47.34,47.37,47.34,47.36,3600.0,31.5971,31.6171,31.5971,31.6105,3600.0
2009-11-10 09:30:00,47.27,47.32,47.24,47.32,16000.0,31.5504,31.5838,31.5304,31.5838,16000.0
2009-11-10 09:35:00,47.33,47.35,47.3,47.31,4300.0,31.5904,31.6038,31.5704,31.5771,4300.0
2009-11-10 09:40:00,47.31,47.4,47.29,47.4,3700.0,31.5771,31.6372,31.5637,31.6372,3700.0
2009-11-10 09:45:00,47.39,47.43,47.39,47.43,2100.0,31.6305,31.6572,31.6305,31.6572,2100.0
2009-11-10 09:50:00,47.42,47.49,47.42,47.45,1700.0,31.6505,31.6972,31.6505,31.6705,1700.0
2009-11-10 09:55:00,47.46,47.46,47.38,47.38,4900.0,31.6772,31.6772,31.6238,31.6238,4900.0
2009-11-10 10:00:00,47.37,47.37,47.35,47.35,2300.0,31.6171,31.6171,31.6038,31.6038,2300.0
2009-11-10 10:05:00,47.36,47.41,47.36,47.38,2000.0,31.6105,31.6438,31.6105,31.6238,2000.0
2009-11-10 10:10:00,47.41,47.5,47.41,47.5,900.0,31.6438,31.7039,31.6438,31.7039,900.0
2009-11-10 10:15:00,47.49,47.5,47.44,47.46,3300.0,31.6972,31.7039,31.6639,31.6772,3300.0
2009-11-10 10:20:00,47.49,47.49,47.49,47.49,1200.0,31.6972,31.6972,31.6972,31.6972,1200.0
2009-11-10 10:25:00,47.48,47.51,47.47,47.51,2100.0,31.6906,31.7106,31.6839,31.7106,2100.0
2009-11-10 10:30:00,47.52,47.53,47.49,47.53,1200.0,31.7173,31.7239,31.6972,31.7239,1200.0
2009-11-10 10:35:00,47.51,47.51,47.44,47.44,1700.0,31.7106,31.7106,31.6639,31.6639,1700.0
2009-11-10 10:40:00,47.45,47.46,47.42,47.42,2400.0,31.6705,31.6772,31.6505,31.6505,2400.0
2009-11-10 10:45:00,47.4,47.4,47.37,47.39,1700.0,31.6372,31.6372,31.6171,31.6305,1700.0
2009-11-10 10:50:00,47.34,47.35,47.29,47.3,3300.0,31.5971,31.6038,31.5637,31.5704,3300.0
2009-11-10 10:55:00,47.31,47.33,47.27,47.28,3900.0,31.5771,31.5904,31.5504,31.5571,3900.0
2009-11-10 11:00:00,47.31,47.32,47.31,47.31,1000.0,31.5771,31.5838,31.5771,31.5771,1000.0
2009-11-10 11:05:00,47.31,47.31,47.2,47.23,1700.0,31.5771,31.5771,31.5037,31.5237,1700.0
2009-11-10 11:10:00,47.25,47.25,47.18,47.22,2300.0,31.537,31.537,31.4903,31.517,2300.0
2009-11-10 11:15:00,47.22,47.22,47.19,47.21,3300.0,31.517,31.517,31.497,31.5103,3300.0
2009-11-10 11:20:00,47.23,47.27,47.22,47.25,1500.0,31.5237,31.5504,31.517,31.537,1500.0
2009-11-10 11:25:00,47.26,47.28,47.24,47.26,2600.0,31.5437,31.5571,31.5304,31.5437,2600.0
2009-11-10 11:30:00,47.27,47.27,47.23,47.23,800.0,31.5504,31.5504,31.5237,31.5237,800.0
2009-11-10 11:35:00,47.21,47.36,47.21,47.33,6500.0,31.5103,31.6105,31.5103,31.5904,6500.0
2009-11-10 11:40:00,47.33,47.36,47.31,47.31,900.0,31.5904,31.6105,31.5771,31.5771,900.0
2009-11-10 11:45:00,47.31,47.38,47.31,47.38,2400.0,31.5771,31.6238,31.5771,31.6238,2400.0
2009-11-10 11:50:00,47.37,47.37,47.33,47.33,700.0,31.6171,31.6171,31.5904,31.5904,700.0
2009-11-10 11:55:00,47.35,47.35,47.28,47.29,1100.0,31.6038,31.6038,31.5571,31.5637,1100.0
2009-11-10 12:00:00,47.29,47.29,47.24,47.25,1900.0,31.5637,31.5637,31.5304,31.537,1900.0
2009-11-10 12:05:00,47.22,47.28,47.22,47.28,3500.0,31.517,31.5571,31.517,31.5571,3500.0
2009-11-10 12:10:00,47.27,47.27,47.24,47.26,4700.0,31.5504,31.5504,31.5304,31.5437,4700.0
2009-11-10 12:15:00,47.25,47.28,47.24,47.28,1300.0,31.537,31.5571,31.5304,31.5571,1300.0
2009-11-10 12:20:00,47.25,47.26,47.21,47.22,2600.0,31.537,31.5437,31.5103,31.517,2600.0
2009-11-10 12:25:00,47.21,47.21,47.12,47.12,2200.0,31.5103,31.5103,31.4503,31.4503,2200.0
2009-11-10 12:30:00,47.11,47.18,47.11,47.17,5700.0,31.4436,31.4903,31.4436,31.4836,5700.0
2009-11-10 12:35:00,47.17,47.19,47.16,47.16,3600.0,31.4836,31.497,31.477,31.477,3600.0
2009-11-10 12:40:00,47.18,47.18,47.18,47.18,1800.0,31.4903,31.4903,31.4903,31.4903,1800.0
2009-11-10 12:45:00,47.18,47.19,47.17,47.17,2600.0,31.4903,31.497,31.4836,31.4836,2600.0
2009-11-10 12:50:00,47.19,47.21,47.19,47.19,600.0,31.497,31.5103,31.497,31.497,600.0
2009-11-10 12:55:00,47.23,47.3,47.23,47.3,2900.0,31.5237,31.5704,31.5237,31.5704,2900.0
2009-11-10 13:00:00,47.28,47.3,47.27,47.29,2900.0,31.5571,31.5704,31.5504,31.5637,2900.0
2009-11-10 13:05:00,47.28,47.28,47.25,47.27,2300.0,31.5571,31.5571,31.537,31.5504,2300.0
2009-11-10 13:10:00,47.24,47.28,47.21,47.21,2200.0,31.5304,31.5571,31.5103,31.5103,2200.0
2009-11-10 13:15:00,47.2,47.27,47.19,47.27,3100.0,31.5037,31.5504,31.497,31.5504,3100.0
2009-11-10 13:20:00,47.23,47.25,47.22,47.25,700.0,31.5237,31.537,31.517,31.537,700.0
2009-11-10 13:25:00,47.24,47.24,47.22,47.24,2200.0,31.5304,31.5304,31.517,31.5304,2200.0
2009-11-10 13:30:00,47.23,47.25,47.23,47.25,1100.0,31.5237,31.537,31.5237,31.537,1100.0
2009-11-10 13:35:00,47.25,47.27,47.24,47.24,3000.0,31.537,31.5504,31.5304,31.5304,3000.0
2009-11-10 13:40:00,47.22,47.22,47.17,47.2,1900.0,31.517,31.517,31.4836,31.5037,1900.0
2009-11-10 13:45:00,47.22,47.22,47.2,47.2,200.0,31.517,31.517,31.5037,31.5037,200.0
2009-11-10 13:50:00,47.24,47.25,47.21,47.25,8700.0,31.5304,31.537,31.5103,31.537,8700.0
2009-11-10 13:55:00,47.21,47.26,47.2,47.26,3000.0,31.5103,31.5437,31.5037,31.5437,3000.0
2009-11-10 14:00:00,47.26,47.31,47.26,47.28,3300.0,31.5437,31.5771,31.5437,31.5571,3300.0
2009-11-10 14:05:00,47.32,47.35,47.32,47.34,1600.0,31.5838,31.6038,31.5838,31.5971,1600.0
2009-11-10 14:10:00,47.33,47.33,47.31,47.31,1100.0,31.5904,31.5904,31.5771,31.5771,1100.0
2009-11-10 14:15:00,47.32,47.33,47.31,47.31,500.0,31.5838,31.5904,31.5771,31.5771,500.0
2009-11-10 14:20:00,47.29,47.33,47.29,47.33,1300.0,31.5637,31.5904,31.5637,31.5904,1300.0
2009-11-10 14:25:00,47.31,47.35,47.31,47.35,700.0,31.5771,31.6038,31.5771,31.6038,700.0
2009-11-10 14:30:00,47.35,47.4,47.35,47.4,1600.0,31.6038,31.6372,31.6038,31.6372,1600.0
2009-11-10 14:35:00,47.39,47.41,47.39,47.41,600.0,31.6305,31.6438,31.6305,31.6438,600.0
2009-11-10 14:40:00,47.38,47.4,47.37,47.38,1300.0,31.6238,31.6372,31.6171,31.6238,1300.0
2009-11-10 14:45:00,47.4,47.4,47.37,47.4,900.0,31.6372,31.6372,31.6171,31.6372,900.0
2009-11-10 14:50:00,47.38,47.41,47.38,47.41,3100.0,31.6238,31.6438,31.6238,31.6438,3100.0
2009-11-10 14:55:00,47.39,47.43,47.39,47.43,7200.0,31.6305,31.6572,31.6305,31.6572,7200.0
2009-11-10 15:00:00,47.39,47.39,47.35,47.39,900.0,31.6305,31.6305,31.6038,31.6305,900.0
2009-11-10 15:05:00,47.37,47.37,47.37,47.37,800.0,31.6171,31.6171,31.6171,31.6171,800.0
2009-11-10 15:10:00,47.38,47.43,47.36,47.41,8500.0,31.6238,31.6572,31.6105,31.6438,8500.0
2009-11-10 15:15:00,47.4,47.49,47.4,47.46,5000.0,31.6372,31.6972,31.6372,31.6772,5000.0
2009-11-10 15:20:00,47.47,47.48,47.43,47.45,4900.0,31.6839,31.6906,31.6572,31.6705,4900.0
2009-11-10 15:25:00,47.45,47.46,47.43,47.45,7600.0,31.6705,31.6772,31.6572,31.6705,7600.0
2009-11-10 15:30:00,47.45,47.45,47.39,47.39,3400.0,31.6705,31.6705,31.6305,31.6305,3400.0
2009-11-10 15:35:00,47.39,47.43,47.38,47.39,3300.0,31.6305,31.6572,31.6238,31.6305,3300.0
2009-11-10 15:40:00,47.39,47.4,47.35,47.35,1600.0,31.6305,31.6372,31.6038,31.6038,1600.0
2009-11-10 15:45:00,47.35,47.36,47.31,47.36,3200.0,31.6038,31.6105,31.5771,31.6105,3200.0
2009-11-10 15:50:00,47.38,47.38,47.32,47.35,15300.0,31.6238,31.6238,31.5838,31.6038,15300.0
2009-11-10 15:55:00,47.33,47.37,47.3,47.35,31400.0,31.5904,31.6171,31.5704,31.6038,31400.0
2009-11-11 09:30:00,47.76,47.77,47.74,47.75,21500.0,31.8774,31.8841,31.8641,31.8708,21500.0
2009-11-11 09:35:00,47.75,47.76,47.69,47.74,9300.0,31.8708,31.8774,31.8307,31.8641,9300.0
2009-11-11 09:40:00,47.75,47.75,47.7,47.71,1800.0,31.8708,31.8708,31.8374,31.8441,1800.0
2009-11-11 09:45:00,47.72,47.72,47.63,47.72,14400.0,31.8507,31.8507,31.7907,31.8507,14400.0
2009-11-11 09:50:00,47.67,47.67,47.65,47.65,600.0,31.8174,31.8174,31.804,31.804,600.0
2009-11-11 09:55:00,47.66,47.81,47.66,47.79,3600.0,31.8107,31.9108,31.8107,31.8975,3600.0
2009-11-11 10:00:00,47.84,47.85,47.81,47.83,5100.0,31.9308,31.9375,31.9108,31.9242,5100.0
2009-11-11 10:05:00,47.83,47.87,47.83,47.86,4500.0,31.9242,31.9509,31.9242,31.9442,4500.0
2009-11-11 10:10:00,47.86,47.95,47.86,47.93,3000.0,31.9442,32.0043,31.9442,31.9909,3000.0
2009-11-11 10:15:00,47.94,47.96,47.94,47.96,1600.0,31.9976,32.0109,31.9976,32.0109,1600.0
2009-11-11 10:20:00,47.94,47.99,47.94,47.97,11200.0,31.9976,32.031,31.9976,32.0176,11200.0
2009-11-11 10:25:00,47.95,47.95,47.91,47.92,5800.0,32.0043,32.0043,31.9776,31.9842,5800.0
2009-11-11 10:30:00,47.92,47.93,47.88,47.9,5200.0,31.9842,31.9909,31.9575,31.9709,5200.0
2009-11-11 10:35:00,47.88,47.88,47.84,47.84,14700.0,31.9575,31.9575,31.9308,31.9308,14700.0
2009-11-11 10:40:00,47.85,47.89,47.72,47.74,15100.0,31.9375,31.9642,31.8507,31.8641,15100.0
2009-11-11 10:45:00,47.75,47.76,47.64,47.68,6900.0,31.8708,31.8774,31.7973,31.824,6900.0
2009-11-11 10:50:00,47.66,47.66,47.52,47.58,4300.0,31.8107,31.8107,31.7173,31.7573,4300.0
2009-11-11 10:55:00,47.59,47.61,47.54,47.6,4800.0,31.764,31.7773,31.7306,31.7707,4800.0
2009-11-11 11:00:00,47.6,47.64,47.59,47.63,4500.0,31.7707,31.7973,31.764,31.7907,4500.0
2009-11-11 11:05:00,47.62,47.63,47.47,47.49,15700.0,31.784,31.7907,31.6839,31.6972,15700.0
2009-11-11 11:10:00,47.46,47.55,47.46,47.52,14300.0,31.6772,31.7373,31.6772,31.7173,14300.0
2009-11-11 11:15:00,47.47,47.59,47.46,47.58,3100.0,31.6839,31.764,31.6772,31.7573,3100.0
2009-11-11 11:20:00,47.58,47.59,47.54,47.56,7600.0,31.7573,31.764,31.7306,31.744,7600.0
2009-11-11 11:25:00,47.58,47.58,47.52,47.55,3300.0,31.7573,31.7573,31.7173,31.7373,3300.0
2009-11-11 11:30:00,47.54,47.56,47.52,47.56,1900.0,31.7306,31.744,31.7173,31.744,1900.0
2009-11-11 11:35:00,47.55,47.63,47.55,47.62,2300.0,31.7373,31.7907,31.7373,31.784,2300.0
2009-11-11 11:40:00,47.62,47.63,47.61,47.62,70200.0,31.784,31.7907,31.7773,31.784,70200.0
2009-11-11 11:45:00,47.61,47.62,47.6,47.61,2600.0,31.7773,31.784,31.7707,31.7773,2600.0
2009-11-11 11:50:00,47.53,47.55,47.47,47.5,16400.0,31.7239,31.7373,31.6839,31.7039,16400.0
2009-11-11 11:55:00,47.49,47.53,47.44,47.53,5700.0,31.6972,31.7239,31.6639,31.7239,5700.0
2009-11-11 12:00:00,47.51,47.54,47.51,47.52,1600.0,31.7106,31.7306,31.7106,31.7173,1600.0
2009-11-11 12:05:00,47.47,47.54,47.46,47.53,4700.0,31.6839,31.7306,31.6772,31.7239,4700.0
2009-11-11 12:10:00,47.53,47.56,47.53,47.56,3400.0,31.7239,31.744,31.7239,31.744,3400.0
2009-11-11 12:15:00,47.56,47.56,47.51,47.53,3800.0,31.744,31.744,31.7106,31.7239,3800.0
2009-11-11 12:20:00,47.52,47.57,47.52,47.57,9600.0,31.7173,31.7506,31.7173,31.7506,9600.0
2009-11-11 12:25:00,47.57,47.61,47.57,47.61,10900.0,31.7506,31.7773,31.7506,31.7773,10900.0
2009-11-11 12:30:00,47.64,47.65,47.64,47.64,2300.0,31.7973,31.804,31.7973,31.7973,2300.0
2009-11-11 12:35:00,47.65,47.7,47.65,47.65,3200.0,31.804,31.8374,31.804,31.804,3200.0
2009-11-11 12:40:00,47.66,47.67,47.65,47.65,5900.0,31.8107,31.8174,31.804,31.804,5900.0
2009-11-11 12:45:00,47.65,47.68,47.61,47.61,15400.0,31.804,31.824,31.7773,31.7773,15400.0
2009-11-11 12:50:00,47.63,47.65,47.63,47.63,10600.0,31.7907,31.804,31.7907,31.7907,10600.0
2009-11-11 12:55:00,47.63,47.63,47.57,47.59,15200.0,31.7907,31.7907,31.7506,31.764,15200.0
2009-11-11 13:00:00,47.58,47.62,47.57,47.62,6600.0,31.7573,31.784,31.7506,31.784,6600.0
2009-11-11 13:05:00,47.59,47.61,47.59,47.6,1300.0,31.764,31.7773,31.764,31.7707,1300.0
2009-11-11 13:10:00,47.63,47.64,47.58,47.64,3800.0,31.7907,31.7973,31.7573,31.7973,3800.0
2009-11-11 13:15:00,47.63,47.65,47.63,47.63,18900.0,31.7907,31.804,31.7907,31.7907,18900.0
2009-11-11 13:20:00,47.64,47.68,47.64,47.66,14000.0,31.7973,31.824,31.7973,31.8107,14000.0
2009-11-11 13:25:00,47.65,47.65,47.59,47.6,2300.0,31.804,31.804,31.764,31.7707,2300.0
2009-11-11 13:30:00,47.6,47.64,47.59,47.6,12700.0,31.7707,31.7973,31.764,31.7707,12700.0
2009-11-11 13:35:00,47.6,47.61,47.53,47.55,18800.0,31.7707,31.7773,31.7239,31.7373,18800.0
2009-11-11 13:40:00,47.54,47.54,47.42,47.42,15000.0,31.7306,31.7306,31.6505,31.6505,15000.0
2009-11-11 13:45:00,47.43,47.47,47.43,47.44,2200.0,31.6572,31.6839,31.6572,31.6639,2200.0
2009-11-11 13:50:00,47.46,47.46,47.42,47.43,3400.0,31.6772,31.6772,31.6505,31.6572,3400.0
2009-11-11 13:55:00,47.46,47.5,47.44,47.5,7300.0,31.6772,31.7039,31.6639,31.7039,7300.0
2009-11-11 14:00:00,47.49,47.53,47.49,47.53,6100.0,31.6972,31.7239,31.6972,31.7239,6100.0
2009-11-11 14:05:00,47.51,47.59,47.5,47.58,4400.0,31.7106,31.764,31.7039,31.7573,4400.0
2009-11-11 14:10:00,47.56,47.56,47.53,47.55,3100.0,31.744,31.744,31.7239,31.7373,3100.0
2009-11-11 14:15:00,47.57,47.59,47.54,47.55,2400.0,31.7506,31.764,31.7306,31.7373,2400.0
2009-11-11 14:20:00,47.53,47.56,47.53,47.54,1800.0,31.7239,31.744,31.7239,31.7306,1800.0
2009-11-11 14:25:00,47.51,47.55,47.51,47.53,2700.0,31.7106,31.7373,31.7106,31.7239,2700.0
2009-11-11 14:30:00,47.54,47.6,47.54,47.6,3700.0,31.7306,31.7707,31.7306,31.7707,3700.0
2009-11-11 14:35:00,47.59,47.59,47.58,47.58,3800.0,31.764,31.764,31.7573,31.7573,3800.0
2009-11-11 14:40:00,47.59,47.59,47.53,47.54,2700.0,31.764,31.764,31.7239,31.7306,2700.0
2009-11-11 14:45:00,47.55,47.58,47.55,47.58,4000.0,31.7373,31.7573,31.7373,31.7573,4000.0
2009-11-11 14:50:00,47.61,47.67,47.61,47.64,3000.0,31.7773,31.8174,31.7773,31.7973,3000.0
2009-11-11 14:55:00,47.62,47.64,47.61,47.62,5900.0,31.784,31.7973,31.7773,31.784,5900.0
2009-11-11 15:00:00,47.59,47.65,47.59,47.64,14300.0,31.764,31.804,31.764,31.7973,14300.0
2009-11-11 15:05:00,47.64,47.66,47.61,47.61,3000.0,31.7973,31.8107,31.7773,31.7773,3000.0
2009-11-11 15:10:00,47.6,47.6,47.52,47.58,17200.0,31.7707,31.7707,31.7173,31.7573,17200.0
2009-11-11 15:15:00,47.59,47.59,47.54,47.56,6000.0,31.764,31.764,31.7306,31.744,6000.0
2009-11-11 15:20:00,47.55,47.59,47.54,47.56,6900.0,31.7373,31.764,31.7306,31.744,6900.0
2009-11-11 15:25:00,47.56,47.62,47.55,47.62,3400.0,31.744,31.784,31.7373,31.784,3400.0
2009-11-11 15:30:00,47.6,47.67,47.6,47.63,4600.0,31.7707,31.8174,31.7707,31.7907,4600.0
2009-11-11 15:35:00,47.64,47.64,47.6,47.63,6100.0,31.7973,31.7973,31.7707,31.7907,6100.0
2009-11-11 15:40:00,47.64,47.64,47.58,47.58,7900.0,31.7973,31.7973,31.7573,31.7573,7900.0
2009-11-11 15:45:00,47.57,47.62,47.57,47.61,16500.0,31.7506,31.784,31.7506,31.7773,16500.0
2009-11-11 15:50:00,47.62,47.64,47.57,47.62,13400.0,31.784,31.7973,31.7506,31.784,13400.0
2009-11-11 15:55:00,47.62,47.66,47.62,47.66,25800.0,31.784,31.8107,31.784,31.8107,25800.0
2009-11-12 09:30:00,47.64,47.64,47.54,47.55,26200.0,31.7973,31.7973,31.7306,31.7373,26200.0
2009-11-12 09:35:00,47.54,47.56,47.46,47.46,7000.0,31.7306,31.744,31.6772,31.6772,7000.0
2009-11-12 09:40:00,47.45,47.51,47.41,47.49,21200.0,31.6705,31.7106,31.6438,31.6972,21200.0
2009-11-12 09:45:00,47.46,47.59,47.46,47.59,6000.0,31.6772,31.764,31.6772,31.764,6000.0
2009-11-12 09:50:00,47.57,47.69,47.57,47.67,9500.0,31.7506,31.8307,31.7506,31.8174,9500.0
2009-11-12 09:55:00,47.66,47.81,47.66,47.76,11100.0,31.8107,31.9108,31.8107,31.8774,11100.0
2009-11-12 10:00:00,47.84,47.84,47.71,47.74,9300.0,31.9308,31.9308,31.8441,31.8641,9300.0
2009-11-12 10:05:00,47.75,47.75,47.65,47.65,4600.0,31.8708,31.8708,31.804,31.804,4600.0
2009-11-12 10:10:00,47.65,47.65,47.57,47.58,5200.0,31.804,31.804,31.7506,31.7573,5200.0
2009-11-12 10:15:00,47.6,47.6,47.53,47.53,8400.0,31.7707,31.7707,31.7239,31.7239,8400.0
2009-11-12 10:20:00,47.56,47.62,47.54,47.62,17200.0,31.744,31.784,31.7306,31.784,17200.0
2009-11-12 10:25:00,47.63,47.66,47.62,47.63,6900.0,31.7907,31.8107,31.784,31.7907,6900.0
2009-11-12 10:30:00,47.62,47.63,47.57,47.61,13900.0,31.784,31.7907,31.7506,31.7773,13900.0
2009-11-12 10:35:00,47.6,47.67,47.6,47.63,12600.0,31.7707,31.8174,31.7707,31.7907,12600.0
2009-11-12 10:40:00,47.62,47.71,47.62,47.71,3500.0,31.784,31.8441,31.784,31.8441,3500.0
2009-11-12 10:45:00,47.73,47.75,47.7,47.7,1500.0,31.8574,31.8708,31.8374,31.8374,1500.0
2009-11-12 10:50:00,47.67,47.72,47.67,47.7,6300.0,31.8174,31.8507,31.8174,31.8374,6300.0
2009-11-12 10:55:00,47.67,47.67,47.54,47.59,4200.0,31.8174,31.8174,31.7306,31.764,4200.0
2009-11-12 11:00:00,47.58,47.58,47.49,47.56,10900.0,31.7573,31.7573,31.6972,31.744,10900.0
2009-11-12 11:05:00,47.54,47.54,47.44,47.44,3400.0,31.7306,31.7306,31.6639,31.6639,3400.0
2009-11-12 11:10:00,47.46,47.47,47.35,47.35,8200.0,31.6772,31.6839,31.6038,31.6038,8200.0
2009-11-12 11:15:00,47.33,47.44,47.33,47.44,7300.0,31.5904,31.6639,31.5904,31.6639,7300.0
2009-11-12 11:20:00,47.41,47.42,47.37,47.4,10700.0,31.6438,31.6505,31.6171,31.6372,10700.0
2009-11-12 11:25:00,47.42,47.42,47.33,47.36,6000.0,31.6505,31.6505,31.5904,31.6105,6000.0
2009-11-12 11:30:00,47.37,47.37,47.26,47.31,17700.0,31.6171,31.6171,31.5437,31.5771,17700.0
2009-11-12 11:35:00,47.31,47.32,47.24,47.25,6600.0,31.5771,31.5838,31.5304,31.537,6600.0
2009-11-12 11:40:00,47.29,47.32,47.26,47.32,1800.0,31.5637,31.5838,31.5437,31.5838,1800.0
2009-11-12 11:45:00,47.35,47.38,47.35,47.37,14500.0,31.6038,31.6238,31.6038,31.6171,14500.0
2009-11-12 11:50:00,47.34,47.35,47.29,47.32,9600.0,31.5971,31.6038,31.5637,31.5838,9600.0
2009-11-12 11:55:00,47.31,47.33,47.27,47.32,6500.0,31.5771,31.5904,31.5504,31.5838,6500.0
2009-11-12 12:00:00,47.32,47.38,47.31,47.36,3100.0,31.5838,31.6238,31.5771,31.6105,3100.0
2009-11-12 12:05:00,47.34,47.37,47.33,47.37,8300.0,31.5971,31.6171,31.5904,31.6171,8300.0
2009-11-12 12:10:00,47.36,47.38,47.35,47.38,5900.0,31.6105,31.6238,31.6038,31.6238,5900.0
2009-11-12 12:15:00,47.37,47.38,47.36,47.38,1000.0,31.6171,31.6238,31.6105,31.6238,1000.0
2009-11-12 12:20:00,47.36,47.36,47.34,47.34,2300.0,31.6105,31.6105,31.5971,31.5971,2300.0
2009-11-12 12:25:00,47.32,47.34,47.32,47.34,1600.0,31.5838,31.5971,31.5838,31.5971,1600.0
2009-11-12 12:30:00,47.32,47.32,47.26,47.26,1400.0,31.5838,31.5838,31.5437,31.5437,1400.0
2009-11-12 12:35:00,47.27,47.32,47.25,47.3,2500.0,31.5504,31.5838,31.537,31.5704,2500.0
2009-11-12 12:40:00,47.28,47.34,47.28,47.3,6400.0,31.5571,31.5971,31.5571,31.5704,6400.0
2009-11-12 12:45:00,47.3,47.3,47.3,47.3,500.0,31.5704,31.5704,31.5704,31.5704,500.0
2009-11-12 12:50:00,47.35,47.41,47.35,47.38,3100.0,31.6038,31.6438,31.6038,31.6238,3100.0
2009-11-12 12:55:00,47.38,47.39,47.31,47.31,12000.0,31.6238,31.6305,31.5771,31.5771,12000.0
2009-11-12 13:00:00,47.31,47.31,47.25,47.28,4300.0,31.5771,31.5771,31.537,31.5571,4300.0
2009-11-12 13:05:00,47.27,47.27,47.19,47.2,4700.0,31.5504,31.5504,31.497,31.5037,4700.0
2009-11-12 13:10:00,47.2,47.2,47.16,47.19,1700.0,31.5037,31.5037,31.477,31.497,1700.0
2009-11-12 13:15:00,47.23,47.27,47.23,47.27,2400.0,31.5237,31.5504,31.5237,31.5504,2400.0
2009-11-12 13:20:00,47.26,47.26,47.22,47.24,11800.0,31.5437,31.5437,31.517,31.5304,11800.0
2009-11-12 13:25:00,47.23,47.26,47.21,47.26,2600.0,31.5237,31.5437,31.5103,31.5437,2600.0
2009-11-12 13:30:00,47.26,47.3,47.25,47.28,5200.0,31.5437,31.5704,31.537,31.5571,5200.0
2009-11-12 13:35:00,47.26,47.26,47.25,47.26,3300.0,31.5437,31.5437,31.537,31.5437,3300.0
2009-11-12 13:40:00,47.24,47.25,47.22,47.25,4500.0,31.5304,31.537,31.517,31.537,4500.0
2009-11-12 13:45:00,47.26,47.34,47.26,47.32,2700.0,31.5437,31.5971,31.5437,31.5838,2700.0
2009-11-12 13:50:00,47.29,47.29,47.27,47.29,3800.0,31.5637,31.5637,31.5504,31.5637,3800.0
2009-11-12 13:55:00,47.28,47.28,47.27,47.28,3400.0,31.5571,31.5571,31.5504,31.5571,3400.0
2009-11-12 14:00:00,47.26,47.3,47.26,47.29,9400.0,31.5437,31.5704,31.5437,31.5637,9400.0
2009-11-12 14:05:00,47.29,47.3,47.27,47.3,5800.0,31.5637,31.5704,31.5504,31.5704,5800.0
2009-11-12 14:10:00,47.27,47.34,47.27,47.34,5000.0,31.5504,31.5971,31.5504,31.5971,5000.0
2009-11-12 14:15:00,47.34,47.34,47.27,47.27,1100.0,31.5971,31.5971,31.5504,31.5504,1100.0
2009-11-12 14:20:00,47.26,47.28,47.23,47.24,5600.0,31.5437,31.5571,31.5237,31.5304,5600.0
2009-11-12 14:25:00,47.27,47.27,47.25,47.25,5700.0,31.5504,31.5504,31.537,31.537,5700.0
2009-11-12 14:30:00,47.24,47.27,47.23,47.27,3600.0,31.5304,31.5504,31.5237,31.5504,3600.0
2009-11-12 14:35:00,47.25,47.27,47.23,47.23,3600.0,31.537,31.5504,31.5237,31.5237,3600.0
2009-11-12 14:40:00,47.22,47.23,47.17,47.19,33300.0,31.517,31.5237,31.4836,31.497,33300.0
2009-11-12 14:45:00,47.2,47.2,47.13,47.13,24600.0,31.5037,31.5037,31.457,31.457,24600.0
2009-11-12 14:50:00,47.12,47.16,47.12,47.14,17700.0,31.4503,31.477,31.4503,31.4636,17700.0
2009-11-12 14:55:00,47.14,47.16,47.12,47.16,27000.0,31.4636,31.477,31.4503,31.477,27000.0
2009-11-12 15:00:00,47.14,47.17,47.05,47.07,20700.0,31.4636,31.4836,31.4036,31.4169,20700.0
2009-11-12 15:05:00,47.05,47.08,47.04,47.06,13200.0,31.4036,31.4236,31.3969,31.4102,13200.0
2009-11-12 15:10:00,47.06,47.07,47.01,47.07,4300.0,31.4102,31.4169,31.3769,31.4169,4300.0
2009-11-12 15:15:00,47.07,47.1,47.07,47.1,6200.0,31.4169,31.4369,31.4169,31.4369,6200.0
2009-11-12 15:20:00,47.11,47.11,47.05,47.06,3500.0,31.4436,31.4436,31.4036,31.4102,3500.0
2009-11-12 15:25:00,47.11,47.11,47.05,47.07,5100.0,31.4436,31.4436,31.4036,31.4169,5100.0
2009-11-12 15:30:00,47.07,47.11,47.05,47.1,13100.0,31.4169,31.4436,31.4036,31.4369,13100.0
2009-11-12 15:35:00,47.09,47.1,46.94,46.95,4200.0,31.4303,31.4369,31.3301,31.3368,4200.0
2009-11-12 15:40:00,46.95,47.02,46.95,46.99,7200.0,31.3368,31.3835,31.3368,31.3635,7200.0
2009-11-12 15:45:00,47.0,47.01,46.97,47.0,12000.0,31.3702,31.3769,31.3502,31.3702,12000.0
2009-11-12 15:50:00,47.03,47.05,47.0,47.05,22800.0,31.3902,31.4036,31.3702,31.4036,22800.0
2009-11-12 15:55:00,47.04,47.07,47.03,47.07,17400.0,31.3969,31.4169,31.3902,31.4169,17400.0
2009-11-13 09:30:00,47.15,47.22,47.14,47.14,9500.0,31.4703,31.517,31.4636,31.4636,9500.0
2009-11-13 09:35:00,47.13,47.14,47.1,47.11,4100.0,31.457,31.4636,31.4369,31.4436,4100.0
2009-11-13 09:40:00,47.1,47.14,47.06,47.1,8800.0,31.4369,31.4636,31.4102,31.4369,8800.0
2009-11-13 09:45:00,47.1,47.17,47.1,47.13,10900.0,31.4369,31.4836,31.4369,31.457,10900.0
2009-11-13 09:50:00,47.13,47.22,47.13,47.14,16600.0,31.457,31.517,31.457,31.4636,16600.0
2009-11-13 09:55:00,47.04,47.14,46.93,46.98,31800.0,31.3969,31.4636,31.3235,31.3568,31800.0
2009-11-13 10:00:00,46.94,47.01,46.94,47.01,8500.0,31.3301,31.3769,31.3301,31.3769,8500.0
2009-11-13 10:05:00,47.05,47.12,47.05,47.11,4300.0,31.4036,31.4503,31.4036,31.4436,4300.0
2009-11-13 10:10:00,47.11,47.12,47.07,47.07,1100.0,31.4436,31.4503,31.4169,31.4169,1100.0
2009-11-13 10:15:00,47.14,47.14,47.12,47.13,700.0,31.4636,31.4636,31.4503,31.457,700.0
2009-11-13 10:20:00,47.18,47.23,47.18,47.18,6400.0,31.4903,31.5237,31.4903,31.4903,6400.0
2009-11-13 10:25:00,47.17,47.19,47.14,47.15,5000.0,31.4836,31.497,31.4636,31.4703,5000.0
2009-11-13 10:30:00,47.15,47.18,47.1,47.12,6800.0,31.4703,31.4903,31.4369,31.4503,6800.0
2009-11-13 10:35:00,47.21,47.21,47.2,47.21,600.0,31.5103,31.5103,31.5037,31.5103,600.0
2009-11-13 10:40:00,47.19,47.32,47.19,47.3,4700.0,31.497,31.5838,31.497,31.5704,4700.0
2009-11-13 10:45:00,47.29,47.35,47.29,47.33,2600.0,31.5637,31.6038,31.5637,31.5904,2600.0
2009-11-13 10:50:00,47.32,47.38,47.32,47.34,800.0,31.5838,31.6238,31.5838,31.5971,800.0
2009-11-13 10:55:00,47.35,47.41,47.32,47.32,900.0,31.6038,31.6438,31.5838,31.5838,900.0
2009-11-13 11:00:00,47.35,47.36,47.32,47.34,3200.0,31.6038,31.6105,31.5838,31.5971,3200.0
2009-11-13 11:05:00,47.34,47.36,47.33,47.34,1200.0,31.5971,31.6105,31.5904,31.5971,1200.0
2009-11-13 11:10:00,47.32,47.32,47.28,47.28,600.0,31.5838,31.5838,31.5571,31.5571,600.0
2009-11-13 11:15:00,47.27,47.31,47.27,47.29,800.0,31.5504,31.5771,31.5504,31.5637,800.0
2009-11-13 11:20:00,47.31,47.32,47.28,47.29,2900.0,31.5771,31.5838,31.5571,31.5637,2900.0
2009-11-13 11:25:00,47.32,47.34,47.32,47.32,1100.0,31.5838,31.5971,31.5838,31.5838,1100.0
2009-11-13 11:30:00,47.32,47.33,47.31,47.33,1900.0,31.5838,31.5904,31.5771,31.5904,1900.0
2009-11-13 11:35:00,47.32,47.39,47.32,47.36,3600.0,31.5838,31.6305,31.5838,31.6105,3600.0
2009-11-13 11:40:00,47.37,47.37,47.28,47.29,3000.0,31.6171,31.6171,31.5571,31.5637,3000.0
2009-11-13 11:45:00,47.31,47.32,47.29,47.32,2800.0,31.5771,31.5838,31.5637,31.5838,2800.0
2009-11-13 11:50:00,47.31,47.31,47.27,47.27,1800.0,31.5771,31.5771,31.5504,31.5504,1800.0
2009-11-13 11:55:00,47.28,47.3,47.28,47.28,1400.0,31.5571,31.5704,31.5571,31.5571,1400.0
2009-11-13 12:00:00,47.25,47.35,47.25,47.35,800.0,31.537,31.6038,31.537,31.6038,800.0
2009-11-13 12:05:00,47.35,47.36,47.32,47.34,3400.0,31.6038,31.6105,31.5838,31.5971,3400.0
2009-11-13 12:10:00,47.35,47.4,47.34,47.39,1700.0,31.6038,31.6372,31.5971,31.6305,1700.0
2009-11-13 12:15:00,47.4,47.47,47.4,47.47,1000.0,31.6372,31.6839,31.6372,31.6839,1000.0
2009-11-13 12:20:00,47.47,47.47,47.44,47.45,1600.0,31.6839,31.6839,31.6639,31.6705,1600.0
2009-11-13 12:25:00,47.45,47.51,47.45,47.49,3300.0,31.6705,31.7106,31.6705,31.6972,3300.0
2009-11-13 12:30:00,47.51,47.51,47.49,47.49,3000.0,31.7106,31.7106,31.6972,31.6972,3000.0
2009-11-13 12:35:00,47.51,47.51,47.48,47.48,1200.0,31.7106,31.7106,31.6906,31.6906,1200.0
2009-11-13 12:40:00,47.46,47.46,47.45,47.45,800.0,31.6772,31.6772,31.6705,31.6705,800.0
2009-11-13 12:45:00,47.47,47.49,47.47,47.48,900.0,31.6839,31.6972,31.6839,31.6906,900.0
2009-11-13 12:50:00,47.45,47.46,47.45,47.45,1500.0,31.6705,31.6772,31.6705,31.6705,1500.0
2009-11-13 12:55:00,47.44,47.49,47.44,47.49,3200.0,31.6639,31.6972,31.6639,31.6972,3200.0
2009-11-13 13:00:00,47.47,47.47,47.45,47.47,900.0,31.6839,31.6839,31.6705,31.6839,900.0
2009-11-13 13:05:00,47.46,47.47,47.46,47.47,700.0,31.6772,31.6839,31.6772,31.6839,700.0
2009-11-13 13:10:00,47.45,47.45,47.44,47.45,2200.0,31.6705,31.6705,31.6639,31.6705,2200.0
2009-11-13 13:15:00,47.45,47.46,47.44,47.44,3800.0,31.6705,31.6772,31.6639,31.6639,3800.0
2009-11-13 13:20:00,47.43,47.47,47.43,47.46,6100.0,31.6572,31.6839,31.6572,31.6772,6100.0
2009-11-13 13:25:00,47.46,47.46,47.46,47.46,200.0,31.6772,31.6772,31.6772,31.6772,200.0
2009-11-13 13:30:00,47.47,47.48,47.44,47.44,73900.0,31.6839,31.6906,31.6639,31.6639,73900.0
2009-11-13 13:35:00,47.46,47.47,47.45,47.47,7800.0,31.6772,31.6839,31.6705,31.6839,7800.0
2009-11-13 13:40:00,47.47,47.47,47.45,47.45,600.0,31.6839,31.6839,31.6705,31.6705,600.0
2009-11-13 13:45:00,47.44,47.44,47.39,47.39,1800.0,31.6639,31.6639,31.6305,31.6305,1800.0
2009-11-13 13:50:00,47.37,47.39,47.34,47.39,6100.0,31.6171,31.6305,31.5971,31.6305,6100.0
2009-11-13 13:55:00,47.38,47.38,47.33,47.34,3600.0,31.6238,31.6238,31.5904,31.5971,3600.0
2009-11-13 14:00:00,47.35,47.39,47.35,47.39,1800.0,31.6038,31.6305,31.6038,31.6305,1800.0
2009-11-13 14:05:00,47.38,47.38,47.36,47.36,1400.0,31.6238,31.6238,31.6105,31.6105,1400.0
2009-11-13 14:10:00,47.35,47.36,47.33,47.35,5200.0,31.6038,31.6105,31.5904,31.6038,5200.0
2009-11-13 14:15:00,47.35,47.39,47.33,47.33,5900.0,31.6038,31.6305,31.5904,31.5904,5900.0
2009-11-13 14:20:00,47.32,47.32,47.28,47.29,4100.0,31.5838,31.5838,31.5571,31.5637,4100.0
2009-11-13 14:25:00,47.29,47.3,47.26,47.26,5000.0,31.5637,31.5704,31.5437,31.5437,5000.0
2009-11-13 14:30:00,47.28,47.28,47.19,47.19,41100.0,31.5571,31.5571,31.497,31.497,41100.0
2009-11-13 14:35:00,47.17,47.2,47.15,47.18,61700.0,31.4836,31.5037,31.4703,31.4903,61700.0
2009-11-13 14:40:00,47.17,47.22,47.16,47.18,7100.0,31.4836,31.517,31.477,31.4903,7100.0
2009-11-13 14:45:00,47.16,47.2,47.16,47.19,7700.0,31.477,31.5037,31.477,31.497,7700.0
2009-11-13 14:50:00,47.19,47.22,47.15,47.16,2800.0,31.497,31.517,31.4703,31.477,2800.0
2009-11-13 14:55:00,47.15,47.16,47.09,47.09,1600.0,31.4703,31.477,31.4303,31.4303,1600.0
2009-11-13 15:00:00,47.09,47.12,47.05,47.09,12200.0,31.4303,31.4503,31.4036,31.4303,12200.0
2009-11-13 15:05:00,47.12,47.15,47.12,47.15,1300.0,31.4503,31.4703,31.4503,31.4703,1300.0
2009-11-13 15:10:00,47.18,47.2,47.13,47.16,3300.0,31.4903,31.5037,31.457,31.477,3300.0
2009-11-13 15:15:00,47.15,47.17,47.13,47.16,7300.0,31.4703,31.4836,31.457,31.477,7300.0
2009-11-13 15:20:00,47.15,47.15,47.12,47.14,9000.0,31.4703,31.4703,31.4503,31.4636,9000.0
2009-11-13 15:25:00,47.16,47.16,47.15,47.15,900.0,31.477,31.477,31.4703,31.4703,900.0
2009-11-13 15:30:00,47.16,47.23,47.15,47.23,8000.0,31.477,31.5237,31.4703,31.5237,8000.0
2009-11-13 15:35:00,47.24,47.26,47.19,47.21,20200.0,31.5304,31.5437,31.497,31.5103,20200.0
2009-11-13 15:40:00,47.22,47.32,47.22,47.32,11600.0,31.517,31.5838,31.517,31.5838,11600.0
2009-11-13 15:45:00,47.32,47.33,47.27,47.28,5300.0,31.5838,31.5904,31.5504,31.5571,5300.0
2009-11-13 15:50:00,47.29,47.31,47.25,47.29,8200.0,31.5637,31.5771,31.537,31.5637,8200.0
2009-11-13 15:55:00,47.28,47.3,47.26,47.26,2000.0,31.5571,31.5704,31.5437,31.5437,2000.0
2009-11-16 09:30:00,47.7,47.76,47.67,47.76,20400.0,31.8374,31.8774,31.8174,31.8774,20400.0
2009-11-16 09:35:00,47.73,47.83,47.73,47.82,5400.0,31.8574,31.9242,31.8574,31.9175,5400.0
2009-11-16 09:40:00,47.83,47.96,47.83,47.95,9800.0,31.9242,32.0109,31.9242,32.0043,9800.0
2009-11-16 09:45:00,47.97,47.98,47.95,47.98,6100.0,32.0176,32.0243,32.0043,32.0243,6100.0
2009-11-16 09:50:00,47.96,48.01,47.96,48.01,16300.0,32.0109,32.0443,32.0109,32.0443,16300.0
2009-11-16 09:55:00,48.01,48.03,48.0,48.0,3900.0,32.0443,32.0577,32.0376,32.0376,3900.0
2009-11-16 10:00:00,48.02,48.07,47.99,48.04,8100.0,32.051,32.0844,32.031,32.0643,8100.0
2009-11-16 10:05:00,48.05,48.13,48.05,48.1,19200.0,32.071,32.1244,32.071,32.1044,19200.0
2009-11-16 10:10:00,48.11,48.15,48.1,48.12,18600.0,32.1111,32.1377,32.1044,32.1177,18600.0
2009-11-16 10:15:00,48.14,48.14,48.13,48.13,1300.0,32.1311,32.1311,32.1244,32.1244,1300.0
2009-11-16 10:20:00,48.12,48.12,48.11,48.12,4500.0,32.1177,32.1177,32.1111,32.1177,4500.0
2009-11-16 10:25:00,48.13,48.16,48.11,48.13,5400.0,32.1244,32.1444,32.1111,32.1244,5400.0
2009-11-16 10:30:00,48.12,48.13,48.1,48.11,4100.0,32.1177,32.1244,32.1044,32.1111,4100.0
2009-11-16 10:35:00,48.12,48.12,48.1,48.12,1700.0,32.1177,32.1177,32.1044,32.1177,1700.0
2009-11-16 10:40:00,48.13,48.15,48.12,48.14,8400.0,32.1244,32.1377,32.1177,32.1311,8400.0
2009-11-16 10:45:00,48.14,48.14,48.13,48.14,2800.0,32.1311,32.1311,32.1244,32.1311,2800.0
2009-11-16 10:50:00,48.15,48.16,48.15,48.16,7300.0,32.1377,32.1444,32.1377,32.1444,7300.0
2009-11-16 10:55:00,48.15,48.2,48.14,48.19,2900.0,32.1377,32.1711,32.1311,32.1644,2900.0
2009-11-16 11:00:00,48.18,48.18,48.16,48.17,3300.0,32.1578,32.1578,32.1444,32.1511,3300.0
2009-11-16 11:05:00,48.16,48.18,48.13,48.13,2800.0,32.1444,32.1578,32.1244,32.1244,2800.0
2009-11-16 11:10:00,48.15,48.15,48.1,48.11,3500.0,32.1377,32.1377,32.1044,32.1111,3500.0
2009-11-16 11:15:00,48.1,48.11,48.1,48.11,2200.0,32.1044,32.1111,32.1044,32.1111,2200.0
2009-11-16 11:20:00,48.13,48.13,48.12,48.12,3900.0,32.1244,32.1244,32.1177,32.1177,3900.0
2009-11-16 11:25:00,48.13,48.13,48.11,48.11,2200.0,32.1244,32.1244,32.1111,32.1111,2200.0
2009-11-16 11:30:00,48.15,48.22,48.15,48.2,21800.0,32.1377,32.1845,32.1377,32.1711,21800.0
2009-11-16 11:35:00,48.2,48.2,48.19,48.2,2200.0,32.1711,32.1711,32.1644,32.1711,2200.0
2009-11-16 11:40:00,48.2,48.2,48.17,48.18,3100.0,32.1711,32.1711,32.1511,32.1578,3100.0
2009-11-16 11:45:00,48.2,48.2,48.19,48.2,1900.0,32.1711,32.1711,32.1644,32.1711,1900.0
2009-11-16 11:50:00,48.21,48.21,48.2,48.2,1700.0,32.1778,32.1778,32.1711,32.1711,1700.0
2009-11-16 11:55:00,48.21,48.21,48.12,48.13,4100.0,32.1778,32.1778,32.1177,32.1244,4100.0
2009-11-16 12:00:00,48.16,48.16,48.14,48.16,4300.0,32.1444,32.1444,32.1311,32.1444,4300.0
2009-11-16 12:05:00,48.15,48.16,48.13,48.13,2600.0,32.1377,32.1444,32.1244,32.1244,2600.0
2009-11-16 12:10:00,48.14,48.17,48.14,48.17,2200.0,32.1311,32.1511,32.1311,32.1511,2200.0
2009-11-16 12:15:00,48.17,48.17,48.04,48.07,14500.0,32.1511,32.1511,32.0643,32.0844,14500.0
2009-11-16 12:20:00,48.08,48.09,47.97,48.01,4300.0,32.091,32.0977,32.0176,32.0443,4300.0
2009-11-16 12:25:00,48.02,48.08,48.01,48.07,59400.0,32.051,32.091,32.0443,32.0844,59400.0
2009-11-16 12:30:00,48.07,48.07,48.04,48.04,2000.0,32.0844,32.0844,32.0643,32.0643,2000.0
2009-11-16 12:35:00,48.07,48.12,48.06,48.1,1600.0,32.0844,32.1177,32.0777,32.1044,1600.0
2009-11-16 12:40:00,48.08,48.16,48.08,48.14,4600.0,32.091,32.1444,32.091,32.1311,4600.0
2009-11-16 12:45:00,48.14,48.17,48.14,48.14,19100.0,32.1311,32.1511,32.1311,32.1311,19100.0
2009-11-16 12:50:00,48.14,48.15,48.14,48.15,800.0,32.1311,32.1377,32.1311,32.1377,800.0
2009-11-16 12:55:00,48.14,48.17,48.14,48.15,5700.0,32.1311,32.1511,32.1311,32.1377,5700.0
2009-11-16 13:00:00,48.17,48.22,48.17,48.22,2700.0,32.1511,32.1845,32.1511,32.1845,2700.0
2009-11-16 13:05:00,48.21,48.21,48.2,48.2,200.0,32.1778,32.1778,32.1711,32.1711,200.0
2009-11-16 13:10:00,48.21,48.22,48.17,48.17,4900.0,32.1778,32.1845,32.1511,32.1511,4900.0
2009-11-16 13:15:00,48.15,48.16,48.13,48.15,15900.0,32.1377,32.1444,32.1244,32.1377,15900.0
2009-11-16 13:20:00,48.15,48.16,48.15,48.16,400.0,32.1377,32.1444,32.1377,32.1444,400.0
2009-11-16 13:25:00,48.15,48.15,48.15,48.15,100.0,32.1377,32.1377,32.1377,32.1377,100.0
2009-11-16 13:30:00,48.15,48.21,48.15,48.19,1600.0,32.1377,32.1778,32.1377,32.1644,1600.0
2009-11-16 13:35:00,48.22,48.23,48.21,48.21,2000.0,32.1845,32.1911,32.1778,32.1778,2000.0
2009-11-16 13:40:00,48.2,48.21,48.18,48.19,16600.0,32.1711,32.1778,32.1578,32.1644,16600.0
2009-11-16 13:45:00,48.22,48.23,48.2,48.2,1000.0,32.1845,32.1911,32.1711,32.1711,1000.0
2009-11-16 13:50:00,48.2,48.2,48.19,48.2,2200.0,32.1711,32.1711,32.1644,32.1711,2200.0
2009-11-16 13:55:00,48.21,48.21,48.19,48.19,1300.0,32.1778,32.1778,32.1644,32.1644,1300.0
2009-11-16 14:00:00,48.21,48.28,48.2,48.27,4700.0,32.1778,32.2245,32.1711,32.2178,4700.0
2009-11-16 14:05:00,48.28,48.29,48.25,48.29,5200.0,32.2245,32.2312,32.2045,32.2312,5200.0
2009-11-16 14:10:00,48.28,48.29,48.26,48.28,2000.0,32.2245,32.2312,32.2112,32.2245,2000.0
2009-11-16 14:15:00,48.28,48.3,48.28,48.29,700.0,32.2245,32.2379,32.2245,32.2312,700.0
2009-11-16 14:20:00,48.28,48.28,48.28,48.28,100.0,32.2245,32.2245,32.2245,32.2245,100.0
2009-11-16 14:25:00,48.28,48.28,48.27,48.27,2700.0,32.2245,32.2245,32.2178,32.2178,2700.0
2009-11-16 14:30:00,48.27,48.28,48.27,48.28,1200.0,32.2178,32.2245,32.2178,32.2245,1200.0
2009-11-16 14:35:00,48.27,48.29,48.27,48.27,1700.0,32.2178,32.2312,32.2178,32.2178,1700.0
2009-11-16 14:40:00,48.28,48.3,48.28,48.28,3100.0,32.2245,32.2379,32.2245,32.2245,3100.0
2009-11-16 14:45:00,48.28,48.29,48.27,48.27,800.0,32.2245,32.2312,32.2178,32.2178,800.0
2009-11-16 14:50:00,48.26,48.26,48.22,48.22,4000.0,32.2112,32.2112,32.1845,32.1845,4000.0
2009-11-16 14:55:00,48.21,48.22,48.18,48.22,7200.0,32.1778,32.1845,32.1578,32.1845,7200.0
2009-11-16 15:00:00,48.22,48.22,48.18,48.18,4000.0,32.1845,32.1845,32.1578,32.1578,4000.0
2009-11-16 15:05:00,48.19,48.22,48.17,48.17,13200.0,32.1644,32.1845,32.1511,32.1511,13200.0
2009-11-16 15:10:00,48.17,48.17,48.06,48.07,13700.0,32.1511,32.1511,32.0777,32.0844,13700.0
2009-11-16 15:15:00,48.05,48.06,47.96,47.96,8900.0,32.071,32.0777,32.0109,32.0109,8900.0
2009-11-16 15:20:00,47.95,48.01,47.92,47.97,20800.0,32.0043,32.0443,31.9842,32.0176,20800.0
2009-11-16 15:25:00,47.98,48.01,47.9,47.9,16600.0,32.0243,32.0443,31.9709,31.9709,16600.0
2009-11-16 15:30:00,47.91,47.96,47.91,47.91,16600.0,31.9776,32.0109,31.9776,31.9776,16600.0
2009-11-16 15:35:00,47.91,48.02,47.91,48.02,14000.0,31.9776,32.051,31.9776,32.051,14000.0
2009-11-16 15:40:00,48.03,48.03,47.93,47.97,12800.0,32.0577,32.0577,31.9909,32.0176,12800.0
2009-11-16 15:45:00,47.97,48.01,47.97,48.0,9000.0,32.0176,32.0443,32.0176,32.0376,9000.0
2009-11-16 15:50:00,48.01,48.08,48.01,48.08,7300.0,32.0443,32.091,32.0443,32.091,7300.0
2009-11-16 15:55:00,48.06,48.07,48.03,48.06,12100.0,32.0777,32.0844,32.0577,32.0777,12100.0
2009-11-17 09:30:00,47.93,48.0,47.85,47.89,9500.0,31.9909,32.0376,31.9375,31.9642,9500.0
2009-11-17 09:35:00,47.86,47.91,47.83,47.91,4200.0,31.9442,31.9776,31.9242,31.9776,4200.0
2009-11-17 09:40:00,47.93,47.97,47.9,47.94,4100.0,31.9909,32.0176,31.9709,31.9976,4100.0
2009-11-17 09:45:00,48.0,48.03,47.96,47.98,5500.0,32.0376,32.0577,32.0109,32.0243,5500.0
2009-11-17 09:50:00,47.99,48.04,47.97,47.97,4000.0,32.031,32.0643,32.0176,32.0176,4000.0
2009-11-17 09:55:00,47.96,48.0,47.94,47.98,6900.0,32.0109,32.0376,31.9976,32.0243,6900.0
2009-11-17 10:00:00,47.95,47.98,47.9,47.91,2400.0,32.0043,32.0243,31.9709,31.9776,2400.0
2009-11-17 10:05:00,47.9,47.93,47.89,47.9,3300.0,31.9709,31.9909,31.9642,31.9709,3300.0
2009-11-17 10:10:00,47.94,47.94,47.89,47.92,4900.0,31.9976,31.9976,31.9642,31.9842,4900.0
2009-11-17 10:15:00,47.96,47.98,47.94,47.95,1300.0,32.0109,32.0243,31.9976,32.0043,1300.0
2009-11-17 10:20:00,47.98,48.03,47.98,48.03,3200.0,32.0243,32.0577,32.0243,32.0577,3200.0
2009-11-17 10:25:00,48.0,48.03,48.0,48.01,2900.0,32.0376,32.0577,32.0376,32.0443,2900.0
2009-11-17 10:30:00,47.95,47.95,47.9,47.91,2200.0,32.0043,32.0043,31.9709,31.9776,2200.0
2009-11-17 10:35:00,47.93,47.93,47.86,47.86,1400.0,31.9909,31.9909,31.9442,31.9442,1400.0
2009-11-17 10:40:00,47.82,47.83,47.79,47.8,900.0,31.9175,31.9242,31.8975,31.9041,900.0
2009-11-17 10:45:00,47.82,47.84,47.81,47.81,3000.0,31.9175,31.9308,31.9108,31.9108,3000.0
2009-11-17 10:50:00,47.8,47.85,47.75,47.85,5400.0,31.9041,31.9375,31.8708,31.9375,5400.0
2009-11-17 10:55:00,47.86,47.88,47.85,47.88,4600.0,31.9442,31.9575,31.9375,31.9575,4600.0
2009-11-17 11:00:00,47.87,47.88,47.86,47.88,500.0,31.9509,31.9575,31.9442,31.9575,500.0
2009-11-17 11:05:00,47.86,47.89,47.85,47.89,2100.0,31.9442,31.9642,31.9375,31.9642,2100.0
2009-11-17 11:10:00,47.9,47.91,47.85,47.86,1400.0,31.9709,31.9776,31.9375,31.9442,1400.0
2009-11-17 11:15:00,47.83,47.83,47.76,47.77,2800.0,31.9242,31.9242,31.8774,31.8841,2800.0
2009-11-17 11:20:00,47.76,47.82,47.76,47.81,8200.0,31.8774,31.9175,31.8774,31.9108,8200.0
2009-11-17 11:25:00,47.81,47.85,47.81,47.83,2400.0,31.9108,31.9375,31.9108,31.9242,2400.0
2009-11-17 11:30:00,47.84,47.85,47.82,47.84,4000.0,31.9308,31.9375,31.9175,31.9308,4000.0
2009-11-17 11:35:00,47.86,47.89,47.86,47.89,5800.0,31.9442,31.9642,31.9442,31.9642,5800.0
2009-11-17 11:40:00,47.89,47.89,47.86,47.87,6700.0,31.9642,31.9642,31.9442,31.9509,6700.0
2009-11-17 11:45:00,47.87,47.87,47.81,47.82,3300.0,31.9509,31.9509,31.9108,31.9175,3300.0
2009-11-17 11:50:00,47.83,47.88,47.83,47.88,5900.0,31.9242,31.9575,31.9242,31.9575,5900.0
2009-11-17 11:55:00,47.87,47.89,47.87,47.88,1800.0,31.9509,31.9642,31.9509,31.9575,1800.0
2009-11-17 12:00:00,47.85,47.86,47.83,47.86,4500.0,31.9375,31.9442,31.9242,31.9442,4500.0
2009-11-17 12:05:00,47.85,47.88,47.82,47.88,52600.0,31.9375,31.9575,31.9175,31.9575,52600.0
2009-11-17 12:10:00,47.89,47.96,47.89,47.93,7100.0,31.9642,32.0109,31.9642,31.9909,7100.0
2009-11-17 12:15:00,47.92,47.94,47.91,47.93,3300.0,31.9842,31.9976,31.9776,31.9909,3300.0
2009-11-17 12:20:00,47.94,48.02,47.92,48.01,15700.0,31.9976,32.051,31.9842,32.0443,15700.0
2009-11-17 12:25:00,47.99,47.99,47.97,47.97,1300.0,32.031,32.031,32.0176,32.0176,1300.0
2009-11-17 12:30:00,47.98,48.04,47.98,48.04,3700.0,32.0243,32.0643,32.0243,32.0643,3700.0
2009-11-17 12:35:00,48.04,48.04,48.02,48.03,1400.0,32.0643,32.0643,32.051,32.0577,1400.0
2009-11-17 12:40:00,48.0,48.0,47.98,47.99,700.0,32.0376,32.0376,32.0243,32.031,700.0
2009-11-17 12:45:00,48.0,48.0,47.99,47.99,1600.0,32.0376,32.0376,32.031,32.031,1600.0
2009-11-17 12:50:00,48.0,48.0,47.96,47.96,2900.0,32.0376,32.0376,32.0109,32.0109,2900.0
2009-11-17 12:55:00,47.97,48.0,47.97,47.98,700.0,32.0176,32.0376,32.0176,32.0243,700.0
2009-11-17 13:00:00,47.98,47.99,47.93,47.93,17100.0,32.0243,32.031,31.9909,31.9909,17100.0
2009-11-17 13:05:00,47.92,47.94,47.91,47.94,2900.0,31.9842,31.9976,31.9776,31.9976,2900.0
2009-11-17 13:10:00,47.97,47.99,47.95,47.99,800.0,32.0176,32.031,32.0043,32.031,800.0
2009-11-17 13:15:00,47.96,48.03,47.96,48.03,3400.0,32.0109,32.0577,32.0109,32.0577,3400.0
2009-11-17 13:20:00,48.02,48.02,48.02,48.02,200.0,32.051,32.051,32.051,32.051,200.0
2009-11-17 13:25:00,48.01,48.01,47.98,48.0,1700.0,32.0443,32.0443,32.0243,32.0376,1700.0
2009-11-17 13:30:00,47.98,47.99,47.97,47.98,10800.0,32.0243,32.031,32.0176,32.0243,10800.0
2009-11-17 13:35:00,47.98,47.99,47.96,47.99,34700.0,32.0243,32.031,32.0109,32.031,34700.0
2009-11-17 13:40:00,47.99,48.06,47.99,48.06,11800.0,32.031,32.0777,32.031,32.0777,11800.0
2009-11-17 13:45:00,48.06,48.08,48.03,48.08,2400.0,32.0777,32.091,32.0577,32.091,2400.0
2009-11-17 13:50:00,48.1,48.1,48.08,48.08,2300.0,32.1044,32.1044,32.091,32.091,2300.0
2009-11-17 13:55:00,48.08,48.08,48.02,48.04,5200.0,32.091,32.091,32.051,32.0643,5200.0
2009-11-17 14:00:00,48.03,48.03,48.03,48.03,700.0,32.0577,32.0577,32.0577,32.0577,700.0
2009-11-17 14:05:00,48.03,48.03,48.0,48.0,4200.0,32.0577,32.0577,32.0376,32.0376,4200.0
2009-11-17 14:10:00,48.01,48.03,47.99,48.03,7800.0,32.0443,32.0577,32.031,32.0577,7800.0
2009-11-17 14:15:00,48.01,48.03,47.99,48.03,3000.0,32.0443,32.0577,32.031,32.0577,3000.0
2009-11-17 14:20:00,48.0,48.0,47.96,47.96,4700.0,32.0376,32.0376,32.0109,32.0109,4700.0
2009-11-17 14:25:00,47.97,47.99,47.97,47.97,800.0,32.0176,32.031,32.0176,32.0176,800.0
2009-11-17 14:30:00,47.98,47.99,47.96,47.98,14000.0,32.0243,32.031,32.0109,32.0243,14000.0
2009-11-17 14:35:00,47.97,47.98,47.97,47.98,1600.0,32.0176,32.0243,32.0176,32.0243,1600.0
2009-11-17 14:40:00,47.97,48.02,47.97,48.01,1000.0,32.0176,32.051,32.0176,32.0443,1000.0
2009-11-17 14:45:00,48.0,48.0,47.96,47.97,3600.0,32.0376,32.0376,32.0109,32.0176,3600.0
2009-11-17 14:50:00,47.95,47.95,47.91,47.95,4900.0,32.0043,32.0043,31.9776,32.0043,4900.0
2009-11-17 14:55:00,47.95,47.97,47.92,47.97,4600.0,32.0043,32.0176,31.9842,32.0176,4600.0
2009-11-17 15:00:00,47.98,47.99,47.96,47.97,7400.0,32.0243,32.031,32.0109,32.0176,7400.0
2009-11-17 15:05:00,48.0,48.03,48.0,48.0,2600.0,32.0376,32.0577,32.0376,32.0376,2600.0
2009-11-17 15:10:00,48.01,48.04,48.01,48.03,5000.0,32.0443,32.0643,32.0443,32.0577,5000.0
2009-11-17 15:15:00,48.03,48.03,47.98,47.99,4400.0,32.0577,32.0577,32.0243,32.031,4400.0
2009-11-17 15:20:00,48.0,48.04,48.0,48.04,1700.0,32.0376,32.0643,32.0376,32.0643,1700.0
2009-11-17 15:25:00,48.04,48.06,48.03,48.03,8400.0,32.0643,32.0777,32.0577,32.0577,8400.0
2009-11-17 15:30:00,48.04,48.07,48.03,48.06,18800.0,32.0643,32.0844,32.0577,32.0777,18800.0
2009-11-17 15:35:00,48.05,48.05,48.01,48.03,7100.0,32.071,32.071,32.0443,32.0577,7100.0
2009-11-17 15:40:00,48.03,48.08,48.03,48.08,8700.0,32.0577,32.091,32.0577,32.091,8700.0
2009-11-17 15:45:00,48.09,48.12,48.07,48.12,18100.0,32.0977,32.1177,32.0844,32.1177,18100.0
2009-11-17 15:50:00,48.12,48.13,48.08,48.08,9000.0,32.1177,32.1244,32.091,32.091,9000.0
2009-11-17 15:55:00,48.07,48.11,48.07,48.11,18000.0,32.0844,32.1111,32.0844,32.1111,18000.0
2009-11-18 09:30:00,48.1,48.12,48.05,48.07,8600.0,32.1044,32.1177,32.071,32.0844,8600.0
2009-11-18 09:35:00,48.07,48.13,48.06,48.13,14400.0,32.0844,32.1244,32.0777,32.1244,14400.0
2009-11-18 09:40:00,48.1,48.23,48.1,48.23,15800.0,32.1044,32.1911,32.1044,32.1911,15800.0
2009-11-18 09:45:00,48.22,48.22,48.13,48.13,7300.0,32.1845,32.1845,32.1244,32.1244,7300.0
2009-11-18 09:50:00,48.11,48.11,47.95,47.96,15100.0,32.1111,32.1111,32.0043,32.0109,15100.0
2009-11-18 09:55:00,47.97,48.01,47.92,47.95,13800.0,32.0176,32.0443,31.9842,32.0043,13800.0
2009-11-18 10:00:00,47.93,47.98,47.93,47.95,1500.0,31.9909,32.0243,31.9909,32.0043,1500.0
2009-11-18 10:05:00,47.93,48.01,47.93,47.97,6000.0,31.9909,32.0443,31.9909,32.0176,6000.0
2009-11-18 10:10:00,47.96,47.96,47.87,47.89,1800.0,32.0109,32.0109,31.9509,31.9642,1800.0
2009-11-18 10:15:00,47.92,47.96,47.92,47.94,1100.0,31.9842,32.0109,31.9842,31.9976,1100.0
2009-11-18 10:20:00,47.95,47.97,47.94,47.97,1900.0,32.0043,32.0176,31.9976,32.0176,1900.0
2009-11-18 10:25:00,47.99,48.0,47.98,47.99,1000.0,32.031,32.0376,32.0243,32.031,1000.0
2009-11-18 10:30:00,48.01,48.03,47.95,48.0,2800.0,32.0443,32.0577,32.0043,32.0376,2800.0
2009-11-18 10:35:00,48.0,48.06,48.0,48.06,2200.0,32.0376,32.0777,32.0376,32.0777,2200.0
2009-11-18 10:40:00,48.07,48.13,48.07,48.12,7000.0,32.0844,32.1244,32.0844,32.1177,7000.0
2009-11-18 10:45:00,48.14,48.14,48.09,48.11,2600.0,32.1311,32.1311,32.0977,32.1111,2600.0
2009-11-18 10:50:00,48.09,48.1,48.08,48.1,1600.0,32.0977,32.1044,32.091,32.1044,1600.0
2009-11-18 10:55:00,48.08,48.09,48.06,48.09,5700.0,32.091,32.0977,32.0777,32.0977,5700.0
2009-11-18 11:00:00,48.1,48.16,48.1,48.16,4300.0,32.1044,32.1444,32.1044,32.1444,4300.0
2009-11-18 11:05:00,48.15,48.15,48.09,48.1,5200.0,32.1377,32.1377,32.0977,32.1044,5200.0
2009-11-18 11:10:00,48.13,48.13,48.01,48.06,19000.0,32.1244,32.1244,32.0443,32.0777,19000.0
2009-11-18 11:15:00,48.05,48.09,48.05,48.09,46700.0,32.071,32.0977,32.071,32.0977,46700.0
2009-11-18 11:20:00,48.09,48.1,48.09,48.1,5000.0,32.0977,32.1044,32.0977,32.1044,5000.0
2009-11-18 11:25:00,48.09,48.11,48.08,48.11,2200.0,32.0977,32.1111,32.091,32.1111,2200.0
2009-11-18 11:30:00,48.09,48.09,48.04,48.04,4700.0,32.0977,32.0977,32.0643,32.0643,4700.0
2009-11-18 11:35:00,48.04,48.05,48.04,48.04,500.0,32.0643,32.071,32.0643,32.0643,500.0
2009-11-18 11:40:00,48.05,48.07,48.05,48.07,2900.0,32.071,32.0844,32.071,32.0844,2900.0
2009-11-18 11:45:00,48.07,48.12,48.07,48.08,4500.0,32.0844,32.1177,32.0844,32.091,4500.0
2009-11-18 11:50:00,48.08,48.09,48.08,48.08,2700.0,32.091,32.0977,32.091,32.091,2700.0
2009-11-18 11:55:00,48.08,48.09,48.08,48.09,1700.0,32.091,32.0977,32.091,32.0977,1700.0
2009-11-18 12:00:00,48.1,48.1,48.07,48.09,2500.0,32.1044,32.1044,32.0844,32.0977,2500.0
2009-11-18 12:05:00,48.09,48.11,48.09,48.11,1600.0,32.0977,32.1111,32.0977,32.1111,1600.0
2009-11-18 12:10:00,48.11,48.12,48.1,48.1,1600.0,32.1111,32.1177,32.1044,32.1044,1600.0
2009-11-18 12:15:00,48.07,48.07,48.03,48.04,700.0,32.0844,32.0844,32.0577,32.0643,700.0
2009-11-18 12:20:00,48.05,48.07,48.05,48.07,1500.0,32.071,32.0844,32.071,32.0844,1500.0
2009-11-18 12:25:00,48.06,48.07,48.03,48.06,12400.0,32.0777,32.0844,32.0577,32.0777,12400.0
2009-11-18 12:30:00,48.06,48.09,48.04,48.08,5900.0,32.0777,32.0977,32.0643,32.091,5900.0
2009-11-18 12:35:00,48.09,48.09,48.08,48.08,2600.0,32.0977,32.0977,32.091,32.091,2600.0
2009-11-18 12:40:00,48.08,48.09,48.08,48.09,2600.0,32.091,32.0977,32.091,32.0977,2600.0
2009-11-18 12:45:00,48.09,48.1,48.07,48.07,3300.0,32.0977,32.1044,32.0844,32.0844,3300.0
2009-11-18 12:50:00,48.07,48.07,48.05,48.05,3300.0,32.0844,32.0844,32.071,32.071,3300.0
2009-11-18 12:55:00,48.0,48.0,47.97,47.98,3100.0,32.0376,32.0376,32.0176,32.0243,3100.0
2009-11-18 13:00:00,47.97,47.97,47.92,47.95,2200.0,32.0176,32.0176,31.9842,32.0043,2200.0
2009-11-18 13:05:00,47.96,47.97,47.96,47.97,1900.0,32.0109,32.0176,32.0109,32.0176,1900.0
2009-11-18 13:10:00,47.97,48.0,47.97,47.98,4400.0,32.0176,32.0376,32.0176,32.0243,4400.0
2009-11-18 13:15:00,47.97,47.99,47.94,47.95,6600.0,32.0176,32.031,31.9976,32.0043,6600.0
2009-11-18 13:20:00,47.94,47.94,47.9,47.93,3700.0,31.9976,31.9976,31.9709,31.9909,3700.0
2009-11-18 13:25:00,47.92,47.96,47.89,47.96,6700.0,31.9842,32.0109,31.9642,32.0109,6700.0
2009-11-18 13:30:00,47.97,48.0,47.97,47.97,4000.0,32.0176,32.0376,32.0176,32.0176,4000.0
2009-11-18 13:35:00,47.97,48.0,47.97,48.0,2400.0,32.0176,32.0376,32.0176,32.0376,2400.0
2009-11-18 13:40:00,48.0,48.05,48.0,48.03,3800.0,32.0376,32.071,32.0376,32.0577,3800.0
2009-11-18 13:45:00,48.03,48.03,48.0,48.0,1600.0,32.0577,32.0577,32.0376,32.0376,1600.0
2009-11-18 13:50:00,48.02,48.03,48.01,48.01,300.0,32.051,32.0577,32.0443,32.0443,300.0
2009-11-18 13:55:00,48.02,48.02,48.02,48.02,300.0,32.051,32.051,32.051,32.051,300.0
2009-11-18 14:00:00,48.0,48.02,48.0,48.02,1400.0,32.0376,32.051,32.0376,32.051,1400.0
2009-11-18 14:05:00,48.02,48.06,48.02,48.05,15100.0,32.051,32.0777,32.051,32.071,15100.0
2009-11-18 14:10:00,48.05,48.07,48.05,48.07,3200.0,32.071,32.0844,32.071,32.0844,3200.0
2009-11-18 14:15:00,48.07,48.09,48.05,48.05,4400.0,32.0844,32.0977,32.071,32.071,4400.0
2009-11-18 14:20:00,48.05,48.07,48.04,48.06,5100.0,32.071,32.0844,32.0643,32.0777,5100.0
2009-11-18 14:25:00,48.06,48.08,48.06,48.07,15200.0,32.0777,32.091,32.0777,32.0844,15200.0
2009-11-18 14:30:00,48.07,48.07,48.03,48.05,39000.0,32.0844,32.0844,32.0577,32.071,39000.0
2009-11-18 14:35:00,48.07,48.07,48.06,48.06,1400.0,32.0844,32.0844,32.0777,32.0777,1400.0
2009-11-18 14:40:00,48.06,48.08,48.05,48.06,11800.0,32.0777,32.091,32.071,32.0777,11800.0
2009-11-18 14:45:00,48.05,48.06,48.03,48.04,11700.0,32.071,32.0777,32.0577,32.0643,11700.0
2009-11-18 14:50:00,48.05,48.05,48.0,48.01,4800.0,32.071,32.071,32.0376,32.0443,4800.0
2009-11-18 14:55:00,48.0,48.01,47.99,48.01,15000.0,32.0376,32.0443,32.031,32.0443,15000.0
2009-11-18 15:00:00,48.03,48.04,48.03,48.04,9000.0,32.0577,32.0643,32.0577,32.0643,9000.0
2009-11-18 15:05:00,48.05,48.07,48.05,48.07,12700.0,32.071,32.0844,32.071,32.0844,12700.0
2009-11-18 15:10:00,48.06,48.07,48.06,48.07,3100.0,32.0777,32.0844,32.0777,32.0844,3100.0
2009-11-18 15:15:00,48.08,48.11,48.08,48.1,6400.0,32.091,32.1111,32.091,32.1044,6400.0
2009-11-18 15:20:00,48.1,48.1,48.08,48.09,2800.0,32.1044,32.1044,32.091,32.0977,2800.0
2009-11-18 15:25:00,48.11,48.11,48.09,48.1,2700.0,32.1111,32.1111,32.0977,32.1044,2700.0
2009-11-18 15:30:00,48.05,48.06,48.05,48.06,700.0,32.071,32.0777,32.071,32.0777,700.0
2009-11-18 15:35:00,48.07,48.1,48.07,48.07,3100.0,32.0844,32.1044,32.0844,32.0844,3100.0
2009-11-18 15:40:00,48.08,48.1,48.08,48.1,7400.0,32.091,32.1044,32.091,32.1044,7400.0
2009-11-18 15:45:00,48.11,48.13,48.07,48.11,15300.0,32.1111,32.1244,32.0844,32.1111,15300.0
2009-11-18 15:50:00,48.12,48.15,48.12,48.14,3500.0,32.1177,32.1377,32.1177,32.1311,3500.0
2009-11-18 15:55:00,48.15,48.18,48.15,48.18,8800.0,32.1377,32.1578,32.1377,32.1578,8800.0
2009-11-19 09:30:00,47.88,47.88,47.77,47.79,9300.0,31.9575,31.9575,31.8841,31.8975,9300.0
2009-11-19 09:35:00,47.79,47.79,47.57,47.6,6100.0,31.8975,31.8975,31.7506,31.7707,6100.0
2009-11-19 09:40:00,47.58,47.58,47.48,47.52,5500.0,31.7573,31.7573,31.6906,31.7173,5500.0
2009-11-19 09:45:00,47.52,47.52,47.42,47.47,24500.0,31.7173,31.7173,31.6505,31.6839,24500.0
2009-11-19 09:50:00,47.4,47.42,47.28,47.32,7400.0,31.6372,31.6505,31.5571,31.5838,7400.0
2009-11-19 09:55:00,47.34,47.41,47.34,47.41,2200.0,31.5971,31.6438,31.5971,31.6438,2200.0
2009-11-19 10:00:00,47.41,47.45,47.31,47.38,17100.0,31.6438,31.6705,31.5771,31.6238,17100.0
2009-11-19 10:05:00,47.38,47.39,47.33,47.39,9900.0,31.6238,31.6305,31.5904,31.6305,9900.0
2009-11-19 10:10:00,47.42,47.43,47.41,47.42,1800.0,31.6505,31.6572,31.6438,31.6505,1800.0
2009-11-19 10:15:00,47.42,47.42,47.34,47.34,3200.0,31.6505,31.6505,31.5971,31.5971,3200.0
2009-11-19 10:20:00,47.36,47.48,47.36,47.47,4300.0,31.6105,31.6906,31.6105,31.6839,4300.0
2009-11-19 10:25:00,47.45,47.46,47.42,47.42,2300.0,31.6705,31.6772,31.6505,31.6505,2300.0
2009-11-19 10:30:00,47.41,47.41,47.34,47.36,2500.0,31.6438,31.6438,31.5971,31.6105,2500.0
2009-11-19 10:35:00,47.37,47.41,47.34,47.38,4100.0,31.6171,31.6438,31.5971,31.6238,4100.0
2009-11-19 10:40:00,47.37,47.4,47.33,47.37,4700.0,31.6171,31.6372,31.5904,31.6171,4700.0
2009-11-19 10:45:00,47.38,47.38,47.22,47.23,7300.0,31.6238,31.6238,31.517,31.5237,7300.0
2009-11-19 10:50:00,47.25,47.27,47.22,47.27,2700.0,31.537,31.5504,31.517,31.5504,2700.0
2009-11-19 10:55:00,47.27,47.29,47.25,47.26,3600.0,31.5504,31.5637,31.537,31.5437,3600.0
2009-11-19 11:00:00,47.26,47.28,47.24,47.26,8900.0,31.5437,31.5571,31.5304,31.5437,8900.0
2009-11-19 11:05:00,47.26,47.27,47.22,47.22,5600.0,31.5437,31.5504,31.517,31.517,5600.0
2009-11-19 11:10:00,47.22,47.27,47.22,47.26,1300.0,31.517,31.5504,31.517,31.5437,1300.0
2009-11-19 11:15:00,47.3,47.31,47.28,47.28,1000.0,31.5704,31.5771,31.5571,31.5571,1000.0
2009-11-19 11:20:00,47.28,47.3,47.26,47.27,1400.0,31.5571,31.5704,31.5437,31.5504,1400.0
2009-11-19 11:25:00,47.28,47.3,47.28,47.3,1100.0,31.5571,31.5704,31.5571,31.5704,1100.0
2009-11-19 11:30:00,47.31,47.32,47.3,47.31,2100.0,31.5771,31.5838,31.5704,31.5771,2100.0
2009-11-19 11:35:00,47.3,47.31,47.27,47.29,1500.0,31.5704,31.5771,31.5504,31.5637,1500.0
2009-11-19 11:40:00,47.31,47.31,47.29,47.31,2300.0,31.5771,31.5771,31.5637,31.5771,2300.0
2009-11-19 11:45:00,47.3,47.3,47.27,47.27,1400.0,31.5704,31.5704,31.5504,31.5504,1400.0
2009-11-19 11:50:00,47.25,47.29,47.25,47.29,2000.0,31.537,31.5637,31.537,31.5637,2000.0
2009-11-19 11:55:00,47.31,47.32,47.31,47.32,1000.0,31.5771,31.5838,31.5771,31.5838,1000.0
2009-11-19 12:00:00,47.35,47.36,47.32,47.33,6500.0,31.6038,31.6105,31.5838,31.5904,6500.0
2009-11-19 12:05:00,47.33,47.36,47.33,47.36,18100.0,31.5904,31.6105,31.5904,31.6105,18100.0
2009-11-19 12:10:00,47.36,47.36,47.33,47.33,1000.0,31.6105,31.6105,31.5904,31.5904,1000.0
2009-11-19 12:15:00,47.34,47.36,47.33,47.36,6600.0,31.5971,31.6105,31.5904,31.6105,6600.0
2009-11-19 12:20:00,47.35,47.38,47.33,47.33,3800.0,31.6038,31.6238,31.5904,31.5904,3800.0
2009-11-19 12:25:00,47.34,47.37,47.34,47.37,3300.0,31.5971,31.6171,31.5971,31.6171,3300.0
2009-11-19 12:30:00,47.38,47.42,47.37,47.38,3300.0,31.6238,31.6505,31.6171,31.6238,3300.0
2009-11-19 12:35:00,47.39,47.42,47.39,47.42,3600.0,31.6305,31.6505,31.6305,31.6505,3600.0
2009-11-19 12:40:00,47.42,47.42,47.38,47.38,4500.0,31.6505,31.6505,31.6238,31.6238,4500.0
2009-11-19 12:45:00,47.37,47.38,47.37,47.37,3400.0,31.6171,31.6238,31.6171,31.6171,3400.0
2009-11-19 12:50:00,47.34,47.35,47.3,47.31,1500.0,31.5971,31.6038,31.5704,31.5771,1500.0
2009-11-19 12:55:00,47.33,47.33,47.33,47.33,400.0,31.5904,31.5904,31.5904,31.5904,400.0
2009-11-19 13:00:00,47.33,47.34,47.33,47.34,300.0,31.5904,31.5971,31.5904,31.5971,300.0
2009-11-19 13:05:00,47.35,47.38,47.33,47.33,3800.0,31.6038,31.6238,31.5904,31.5904,3800.0
2009-11-19 13:10:00,47.32,47.32,47.29,47.29,1000.0,31.5838,31.5838,31.5637,31.5637,1000.0
2009-11-19 13:15:00,47.27,47.27,47.25,47.25,1600.0,31.5504,31.5504,31.537,31.537,1600.0
2009-11-19 13:20:00,47.25,47.29,47.25,47.29,5400.0,31.537,31.5637,31.537,31.5637,5400.0
2009-11-19 13:25:00,47.29,47.31,47.29,47.29,1500.0,31.5637,31.5771,31.5637,31.5637,1500.0
2009-11-19 13:30:00,47.29,47.31,47.29,47.31,900.0,31.5637,31.5771,31.5637,31.5771,900.0
2009-11-19 13:35:00,47.32,47.35,47.32,47.35,500.0,31.5838,31.6038,31.5838,31.6038,500.0
2009-11-19 13:40:00,47.35,47.35,47.31,47.34,1600.0,31.6038,31.6038,31.5771,31.5971,1600.0
2009-11-19 13:45:00,47.34,47.36,47.33,47.33,23500.0,31.5971,31.6105,31.5904,31.5904,23500.0
2009-11-19 13:50:00,47.38,47.38,47.38,47.38,300.0,31.6238,31.6238,31.6238,31.6238,300.0
2009-11-19 13:55:00,47.35,47.35,47.33,47.35,3900.0,31.6038,31.6038,31.5904,31.6038,3900.0
2009-11-19 14:00:00,47.35,47.35,47.33,47.33,8900.0,31.6038,31.6038,31.5904,31.5904,8900.0
2009-11-19 14:05:00,47.33,47.33,47.26,47.28,12000.0,31.5904,31.5904,31.5437,31.5571,12000.0
2009-11-19 14:10:00,47.28,47.29,47.23,47.27,5900.0,31.5571,31.5637,31.5237,31.5504,5900.0
2009-11-19 14:15:00,47.27,47.29,47.27,47.29,200.0,31.5504,31.5637,31.5504,31.5637,200.0
2009-11-19 14:20:00,47.3,47.37,47.3,47.37,3200.0,31.5704,31.6171,31.5704,31.6171,3200.0
2009-11-19 14:25:00,47.36,47.38,47.33,47.33,1300.0,31.6105,31.6238,31.5904,31.5904,1300.0
2009-11-19 14:30:00,47.33,47.34,47.33,47.34,1600.0,31.5904,31.5971,31.5904,31.5971,1600.0
2009-11-19 14:35:00,47.37,47.37,47.35,47.37,3000.0,31.6171,31.6171,31.6038,31.6171,3000.0
2009-11-19 14:40:00,47.38,47.4,47.38,47.4,5600.0,31.6238,31.6372,31.6238,31.6372,5600.0
2009-11-19 14:45:00,47.37,47.37,47.36,47.36,400.0,31.6171,31.6171,31.6105,31.6105,400.0
2009-11-19 14:50:00,47.39,47.42,47.39,47.41,1200.0,31.6305,31.6505,31.6305,31.6438,1200.0
2009-11-19 14:55:00,47.41,47.41,47.41,47.41,5200.0,31.6438,31.6438,31.6438,31.6438,5200.0
2009-11-19 15:00:00,47.38,47.38,47.33,47.35,3500.0,31.6238,31.6238,31.5904,31.6038,3500.0
2009-11-19 15:05:00,47.35,47.35,47.32,47.35,2100.0,31.6038,31.6038,31.5838,31.6038,2100.0
2009-11-19 15:10:00,47.35,47.36,47.33,47.36,1900.0,31.6038,31.6105,31.5904,31.6105,1900.0
2009-11-19 15:15:00,47.35,47.42,47.35,47.4,5700.0,31.6038,31.6505,31.6038,31.6372,5700.0
2009-11-19 15:20:00,47.41,47.41,47.36,47.4,5800.0,31.6438,31.6438,31.6105,31.6372,5800.0
2009-11-19 15:25:00,47.39,47.4,47.36,47.37,9200.0,31.6305,31.6372,31.6105,31.6171,9200.0
2009-11-19 15:30:00,47.36,47.4,47.36,47.4,1800.0,31.6105,31.6372,31.6105,31.6372,1800.0
2009-11-19 15:35:00,47.38,47.38,47.36,47.36,2600.0,31.6238,31.6238,31.6105,31.6105,2600.0
2009-11-19 15:40:00,47.39,47.5,47.36,47.48,13400.0,31.6305,31.7039,31.6105,31.6906,13400.0
2009-11-19 15:45:00,47.47,47.51,47.47,47.51,10700.0,31.6839,31.7106,31.6839,31.7106,10700.0
2009-11-19 15:50:00,47.52,47.52,47.45,47.46,3500.0,31.7173,31.7173,31.6705,31.6772,3500.0
2009-11-19 15:55:00,47.45,47.5,47.44,47.47,10100.0,31.6705,31.7039,31.6639,31.6839,10100.0
2009-11-20 09:30:00,47.29,47.32,47.18,47.31,13700.0,31.5637,31.5838,31.4903,31.5771,13700.0
2009-11-20 09:35:00,47.34,47.42,47.27,47.41,9900.0,31.5971,31.6505,31.5504,31.6438,9900.0
2009-11-20 09:40:00,47.39,47.43,47.37,47.37,5300.0,31.6305,31.6572,31.6171,31.6171,5300.0
2009-11-20 09:45:00,47.38,47.41,47.35,47.37,4500.0,31.6238,31.6438,31.6038,31.6171,4500.0
2009-11-20 09:50:00,47.36,47.39,47.3,47.3,1300.0,31.6105,31.6305,31.5704,31.5704,1300.0
2009-11-20 09:55:00,47.3,47.32,47.28,47.29,5200.0,31.5704,31.5838,31.5571,31.5637,5200.0
2009-11-20 10:00:00,47.29,47.29,47.26,47.29,2000.0,31.5637,31.5637,31.5437,31.5637,2000.0
2009-11-20 10:05:00,47.28,47.28,47.19,47.27,7100.0,31.5571,31.5571,31.497,31.5504,7100.0
2009-11-20 10:10:00,47.26,47.38,47.25,47.38,12400.0,31.5437,31.6238,31.537,31.6238,12400.0
2009-11-20 10:15:00,47.37,47.37,47.31,47.34,1600.0,31.6171,31.6171,31.5771,31.5971,1600.0
2009-11-20 10:20:00,47.38,47.38,47.27,47.3,3400.0,31.6238,31.6238,31.5504,31.5704,3400.0
2009-11-20 10:25:00,47.3,47.34,47.28,47.34,2400.0,31.5704,31.5971,31.5571,31.5971,2400.0
2009-11-20 10:30:00,47.32,47.32,47.27,47.29,2800.0,31.5838,31.5838,31.5504,31.5637,2800.0
2009-11-20 10:35:00,47.26,47.3,47.26,47.28,4400.0,31.5437,31.5704,31.5437,31.5571,4400.0
2009-11-20 10:40:00,47.26,47.26,47.19,47.19,2700.0,31.5437,31.5437,31.497,31.497,2700.0
2009-11-20 10:45:00,47.19,47.21,47.19,47.21,1600.0,31.497,31.5103,31.497,31.5103,1600.0
2009-11-20 10:50:00,47.2,47.22,47.17,47.2,2400.0,31.5037,31.517,31.4836,31.5037,2400.0
2009-11-20 10:55:00,47.2,47.2,47.17,47.17,2600.0,31.5037,31.5037,31.4836,31.4836,2600.0
2009-11-20 11:00:00,47.19,47.25,47.19,47.23,13300.0,31.497,31.537,31.497,31.5237,13300.0
2009-11-20 11:05:00,47.24,47.25,47.2,47.2,1200.0,31.5304,31.537,31.5037,31.5037,1200.0
2009-11-20 11:10:00,47.21,47.21,47.19,47.19,900.0,31.5103,31.5103,31.497,31.497,900.0
2009-11-20 11:15:00,47.19,47.19,47.13,47.17,6200.0,31.497,31.497,31.457,31.4836,6200.0
2009-11-20 11:20:00,47.17,47.19,47.17,47.17,5000.0,31.4836,31.497,31.4836,31.4836,5000.0
2009-11-20 11:25:00,47.17,47.17,47.14,47.14,2900.0,31.4836,31.4836,31.4636,31.4636,2900.0
2009-11-20 11:30:00,47.14,47.15,47.13,47.15,2900.0,31.4636,31.4703,31.457,31.4703,2900.0
2009-11-20 11:35:00,47.16,47.16,47.12,47.16,5300.0,31.477,31.477,31.4503,31.477,5300.0
2009-11-20 11:40:00,47.14,47.15,47.13,47.15,2900.0,31.4636,31.4703,31.457,31.4703,2900.0
2009-11-20 11:45:00,47.16,47.21,47.16,47.21,2700.0,31.477,31.5103,31.477,31.5103,2700.0
2009-11-20 11:50:00,47.19,47.21,47.19,47.2,4800.0,31.497,31.5103,31.497,31.5037,4800.0
2009-11-20 11:55:00,47.22,47.22,47.22,47.22,400.0,31.517,31.517,31.517,31.517,400.0
2009-11-20 12:00:00,47.21,47.21,47.18,47.19,1300.0,31.5103,31.5103,31.4903,31.497,1300.0
2009-11-20 12:05:00,47.19,47.21,47.19,47.21,12300.0,31.497,31.5103,31.497,31.5103,12300.0
2009-11-20 12:10:00,47.21,47.21,47.19,47.21,2700.0,31.5103,31.5103,31.497,31.5103,2700.0
2009-11-20 12:15:00,47.22,47.22,47.21,47.22,3400.0,31.517,31.517,31.5103,31.517,3400.0
2009-11-20 12:20:00,47.21,47.21,47.18,47.19,600.0,31.5103,31.5103,31.4903,31.497,600.0
2009-11-20 12:25:00,47.17,47.18,47.17,47.18,1800.0,31.4836,31.4903,31.4836,31.4903,1800.0
2009-11-20 12:30:00,47.18,47.18,47.16,47.17,1400.0,31.4903,31.4903,31.477,31.4836,1400.0
2009-11-20 12:35:00,47.18,47.19,47.18,47.19,600.0,31.4903,31.497,31.4903,31.497,600.0
2009-11-20 12:40:00,47.19,47.2,47.18,47.19,2900.0,31.497,31.5037,31.4903,31.497,2900.0
2009-11-20 12:45:00,47.18,47.18,47.16,47.16,800.0,31.4903,31.4903,31.477,31.477,800.0
2009-11-20 12:50:00,47.17,47.17,47.13,47.13,1400.0,31.4836,31.4836,31.457,31.457,1400.0
2009-11-20 12:55:00,47.14,47.14,47.14,47.14,200.0,31.4636,31.4636,31.4636,31.4636,200.0
2009-11-20 13:00:00,47.15,47.17,47.15,47.17,1100.0,31.4703,31.4836,31.4703,31.4836,1100.0
2009-11-20 13:05:00,47.16,47.19,47.16,47.18,2200.0,31.477,31.497,31.477,31.4903,2200.0
2009-11-20 13:10:00,47.18,47.19,47.18,47.19,500.0,31.4903,31.497,31.4903,31.497,500.0
2009-11-20 13:15:00,47.19,47.19,47.16,47.16,700.0,31.497,31.497,31.477,31.477,700.0
2009-11-20 13:20:00,47.16,47.16,47.15,47.15,700.0,31.477,31.477,31.4703,31.4703,700.0
2009-11-20 13:25:00,47.16,47.17,47.16,47.17,300.0,31.477,31.4836,31.477,31.4836,300.0
2009-11-20 13:30:00,47.17,47.18,47.15,47.18,12400.0,31.4836,31.4903,31.4703,31.4903,12400.0
2009-11-20 13:35:00,47.16,47.18,47.16,47.16,1100.0,31.477,31.4903,31.477,31.477,1100.0
2009-11-20 13:40:00,47.17,47.2,47.16,47.2,1000.0,31.4836,31.5037,31.477,31.5037,1000.0
2009-11-20 13:45:00,47.21,47.28,47.2,47.27,8600.0,31.5103,31.5571,31.5037,31.5504,8600.0
2009-11-20 13:50:00,47.26,47.26,47.24,47.25,1600.0,31.5437,31.5437,31.5304,31.537,1600.0
2009-11-20 13:55:00,47.28,47.28,47.27,47.27,600.0,31.5571,31.5571,31.5504,31.5504,600.0
2009-11-20 14:00:00,47.28,47.28,47.28,47.28,1700.0,31.5571,31.5571,31.5571,31.5571,1700.0
2009-11-20 14:05:00,47.26,47.27,47.25,47.27,3700.0,31.5437,31.5504,31.537,31.5504,3700.0
2009-11-20 14:10:00,47.28,47.28,47.28,47.28,3300.0,31.5571,31.5571,31.5571,31.5571,3300.0
2009-11-20 14:15:00,47.28,47.28,47.28,47.28,100.0,31.5571,31.5571,31.5571,31.5571,100.0
2009-11-20 14:20:00,47.26,47.27,47.26,47.27,1500.0,31.5437,31.5504,31.5437,31.5504,1500.0
2009-11-20 14:25:00,47.25,47.3,47.25,47.29,7000.0,31.537,31.5704,31.537,31.5637,7000.0
2009-11-20 14:30:00,47.29,47.32,47.29,47.3,5500.0,31.5637,31.5838,31.5637,31.5704,5500.0
2009-11-20 14:35:00,47.31,47.35,47.31,47.34,10900.0,31.5771,31.6038,31.5771,31.5971,10900.0
2009-11-20 14:40:00,47.35,47.35,47.32,47.32,2700.0,31.6038,31.6038,31.5838,31.5838,2700.0
2009-11-20 14:45:00,47.3,47.3,47.27,47.27,2700.0,31.5704,31.5704,31.5504,31.5504,2700.0
2009-11-20 14:50:00,47.29,47.29,47.27,47.27,1600.0,31.5637,31.5637,31.5504,31.5504,1600.0
2009-11-20 14:55:00,47.26,47.26,47.26,47.26,100.0,31.5437,31.5437,31.5437,31.5437,100.0
2009-11-20 15:00:00,47.25,47.26,47.25,47.26,1300.0,31.537,31.5437,31.537,31.5437,1300.0
2009-11-20 15:05:00,47.29,47.29,47.28,47.29,2000.0,31.5637,31.5637,31.5571,31.5637,2000.0
2009-11-20 15:10:00,47.28,47.28,47.28,47.28,800.0,31.5571,31.5571,31.5571,31.5571,800.0
2009-11-20 15:15:00,47.27,47.28,47.26,47.27,1800.0,31.5504,31.5571,31.5437,31.5504,1800.0
2009-11-20 15:20:00,47.28,47.34,47.28,47.34,11500.0,31.5571,31.5971,31.5571,31.5971,11500.0
2009-11-20 15:25:00,47.32,47.34,47.31,47.33,5200.0,31.5838,31.5971,31.5771,31.5904,5200.0
2009-11-20 15:30:00,47.33,47.37,47.33,47.37,9800.0,31.5904,31.6171,31.5904,31.6171,9800.0
2009-11-20 15:35:00,47.37,47.41,47.37,47.4,11700.0,31.6171,31.6438,31.6171,31.6372,11700.0
2009-11-20 15:40:00,47.37,47.41,47.37,47.41,5300.0,31.6171,31.6438,31.6171,31.6438,5300.0
2009-11-20 15:45:00,47.42,47.42,47.33,47.34,2300.0,31.6505,31.6505,31.5904,31.5971,2300.0
2009-11-20 15:50:00,47.36,47.36,47.32,47.32,3100.0,31.6105,31.6105,31.5838,31.5838,3100.0
2009-11-20 15:55:00,47.33,47.34,47.32,47.33,3400.0,31.5904,31.5971,31.5838,31.5904,3400.0
2009-11-23 09:30:00,47.98,48.02,47.9,48.02,9000.0,32.0243,32.051,31.9709,32.051,9000.0
2009-11-23 09:35:00,47.99,48.1,47.99,48.08,1800.0,32.031,32.1044,32.031,32.091,1800.0
2009-11-23 09:40:00,48.11,48.14,48.08,48.11,6000.0,32.1111,32.1311,32.091,32.1111,6000.0
2009-11-23 09:45:00,48.12,48.17,48.12,48.13,4400.0,32.1177,32.1511,32.1177,32.1244,4400.0
2009-11-23 09:50:00,48.13,48.14,48.11,48.12,1700.0,32.1244,32.1311,32.1111,32.1177,1700.0
2009-11-23 09:55:00,48.13,48.33,48.1,48.11,16000.0,32.1244,32.2579,32.1044,32.1111,16000.0
2009-11-23 10:00:00,48.22,48.25,48.15,48.21,22700.0,32.1845,32.2045,32.1377,32.1778,22700.0
2009-11-23 10:05:00,48.22,48.3,48.22,48.28,8800.0,32.1845,32.2379,32.1845,32.2245,8800.0
2009-11-23 10:10:00,48.25,48.27,48.23,48.25,4200.0,32.2045,32.2178,32.1911,32.2045,4200.0
2009-11-23 10:15:00,48.25,48.27,48.22,48.22,6300.0,32.2045,32.2178,32.1845,32.1845,6300.0
2009-11-23 10:20:00,48.21,48.24,48.19,48.23,5800.0,32.1778,32.1978,32.1644,32.1911,5800.0
2009-11-23 10:25:00,48.23,48.24,48.21,48.23,2500.0,32.1911,32.1978,32.1778,32.1911,2500.0
2009-11-23 10:30:00,48.25,48.25,48.22,48.24,2300.0,32.2045,32.2045,32.1845,32.1978,2300.0
2009-11-23 10:35:00,48.25,48.26,48.25,48.25,1100.0,32.2045,32.2112,32.2045,32.2045,1100.0
2009-11-23 10:40:00,48.25,48.25,48.24,48.24,2100.0,32.2045,32.2045,32.1978,32.1978,2100.0
2009-11-23 10:45:00,48.2,48.2,48.18,48.2,4100.0,32.1711,32.1711,32.1578,32.1711,4100.0
2009-11-23 10:50:00,48.21,48.21,48.14,48.14,2300.0,32.1778,32.1778,32.1311,32.1311,2300.0
2009-11-23 10:55:00,48.16,48.17,48.14,48.15,5300.0,32.1444,32.1511,32.1311,32.1377,5300.0
2009-11-23 11:00:00,48.16,48.17,48.15,48.15,1500.0,32.1444,32.1511,32.1377,32.1377,1500.0
2009-11-23 11:05:00,48.17,48.18,48.17,48.18,500.0,32.1511,32.1578,32.1511,32.1578,500.0
2009-11-23 11:10:00,48.18,48.18,48.17,48.17,2700.0,32.1578,32.1578,32.1511,32.1511,2700.0
2009-11-23 11:15:00,48.15,48.16,48.15,48.16,2900.0,32.1377,32.1444,32.1377,32.1444,2900.0
2009-11-23 11:20:00,48.17,48.17,48.15,48.16,1700.0,32.1511,32.1511,32.1377,32.1444,1700.0
2009-11-23 11:25:00,48.16,48.16,48.16,48.16,3900.0,32.1444,32.1444,32.1444,32.1444,3900.0
2009-11-23 11:30:00,48.16,48.16,48.16,48.16,100.0,32.1444,32.1444,32.1444,32.1444,100.0
2009-11-23 11:35:00,48.16,48.16,48.14,48.14,1100.0,32.1444,32.1444,32.1311,32.1311,1100.0
2009-11-23 11:40:00,48.14,48.14,48.09,48.12,1800.0,32.1311,32.1311,32.0977,32.1177,1800.0
2009-11-23 11:45:00,48.12,48.14,48.11,48.11,5600.0,32.1177,32.1311,32.1111,32.1111,5600.0
2009-11-23 11:50:00,48.11,48.11,48.09,48.09,2400.0,32.1111,32.1111,32.0977,32.0977,2400.0
2009-11-23 11:55:00,48.09,48.1,48.04,48.04,4300.0,32.0977,32.1044,32.0643,32.0643,4300.0
2009-11-23 12:00:00,48.05,48.06,48.05,48.05,1400.0,32.071,32.0777,32.071,32.071,1400.0
2009-11-23 12:05:00,48.05,48.05,48.05,48.05,1500.0,32.071,32.071,32.071,32.071,1500.0
2009-11-23 12:10:00,48.07,48.08,48.04,48.05,4600.0,32.0844,32.091,32.0643,32.071,4600.0
2009-11-23 12:15:00,48.04,48.05,48.04,48.05,1200.0,32.0643,32.071,32.0643,32.071,1200.0
2009-11-23 12:20:00,48.04,48.05,48.04,48.05,1400.0,32.0643,32.071,32.0643,32.071,1400.0
2009-11-23 12:25:00,48.06,48.06,48.02,48.02,4600.0,32.0777,32.0777,32.051,32.051,4600.0
2009-11-23 12:30:00,48.0,48.0,47.94,47.95,2000.0,32.0376,32.0376,31.9976,32.0043,2000.0
2009-11-23 12:35:00,47.96,47.99,47.96,47.99,800.0,32.0109,32.031,32.0109,32.031,800.0
2009-11-23 12:40:00,48.01,48.01,47.97,47.99,6800.0,32.0443,32.0443,32.0176,32.031,6800.0
2009-11-23 12:45:00,47.99,48.03,47.99,48.0,2200.0,32.031,32.0577,32.031,32.0376,2200.0
2009-11-23 12:50:00,47.99,48.0,47.98,48.0,1600.0,32.031,32.0376,32.0243,32.0376,1600.0
2009-11-23 12:55:00,48.01,48.01,48.0,48.01,1000.0,32.0443,32.0443,32.0376,32.0443,1000.0
2009-11-23 13:00:00,48.01,48.02,47.99,47.99,6100.0,32.0443,32.051,32.031,32.031,6100.0
2009-11-23 13:05:00,48.0,48.0,48.0,48.0,400.0,32.0376,32.0376,32.0376,32.0376,400.0
2009-11-23 13:10:00,48.0,48.0,47.97,47.99,1900.0,32.0376,32.0376,32.0176,32.031,1900.0
2009-11-23 13:15:00,47.99,48.0,47.96,47.99,4900.0,32.031,32.0376,32.0109,32.031,4900.0
2009-11-23 13:20:00,48.0,48.02,48.0,48.02,4400.0,32.0376,32.051,32.0376,32.051,4400.0
2009-11-23 13:25:00,48.02,48.02,48.0,48.01,4300.0,32.051,32.051,32.0376,32.0443,4300.0
2009-11-23 13:30:00,47.99,47.99,47.97,47.99,8700.0,32.031,32.031,32.0176,32.031,8700.0
2009-11-23 13:35:00,47.99,48.03,47.99,48.02,4100.0,32.031,32.0577,32.031,32.051,4100.0
2009-11-23 13:40:00,48.02,48.02,48.0,48.0,2700.0,32.051,32.051,32.0376,32.0376,2700.0
2009-11-23 13:45:00,48.0,48.01,47.98,47.98,6300.0,32.0376,32.0443,32.0243,32.0243,6300.0
2009-11-23 13:50:00,47.96,47.97,47.95,47.96,2300.0,32.0109,32.0176,32.0043,32.0109,2300.0
2009-11-23 13:55:00,47.96,47.96,47.93,47.96,4600.0,32.0109,32.0109,31.9909,32.0109,4600.0
2009-11-23 14:00:00,47.95,47.95,47.92,47.93,5300.0,32.0043,32.0043,31.9842,31.9909,5300.0
2009-11-23 14:05:00,47.94,47.96,47.93,47.93,13200.0,31.9976,32.0109,31.9909,31.9909,13200.0
2009-11-23 14:10:00,47.92,47.92,47.88,47.89,5800.0,31.9842,31.9842,31.9575,31.9642,5800.0
2009-11-23 14:15:00,47.88,47.9,47.88,47.9,2600.0,31.9575,31.9709,31.9575,31.9709,2600.0
2009-11-23 14:20:00,47.89,47.91,47.89,47.91,1600.0,31.9642,31.9776,31.9642,31.9776,1600.0
2009-11-23 14:25:00,47.9,47.94,47.9,47.93,2000.0,31.9709,31.9976,31.9709,31.9909,2000.0
2009-11-23 14:30:00,47.94,47.95,47.93,47.94,11400.0,31.9976,32.0043,31.9909,31.9976,11400.0
2009-11-23 14:35:00,47.96,47.97,47.94,47.95,8100.0,32.0109,32.0176,31.9976,32.0043,8100.0
2009-11-23 14:40:00,47.96,47.97,47.94,47.96,5000.0,32.0109,32.0176,31.9976,32.0109,5000.0
2009-11-23 14:45:00,47.97,47.99,47.97,47.98,12700.0,32.0176,32.031,32.0176,32.0243,12700.0
2009-11-23 14:50:00,47.97,47.99,47.97,47.98,6200.0,32.0176,32.031,32.0176,32.0243,6200.0
2009-11-23 14:55:00,47.98,47.98,47.94,47.94,4700.0,32.0243,32.0243,31.9976,31.9976,4700.0
2009-11-23 15:00:00,47.95,47.98,47.95,47.98,20700.0,32.0043,32.0243,32.0043,32.0243,20700.0
2009-11-23 15:05:00,47.99,48.02,47.98,48.0,46800.0,32.031,32.051,32.0243,32.0376,46800.0
2009-11-23 15:10:00,48.0,48.01,47.99,48.0,16300.0,32.0376,32.0443,32.031,32.0376,16300.0
2009-11-23 15:15:00,48.02,48.02,47.98,47.98,6300.0,32.051,32.051,32.0243,32.0243,6300.0
2009-11-23 15:20:00,48.01,48.01,47.98,47.99,6300.0,32.0443,32.0443,32.0243,32.031,6300.0
2009-11-23 15:25:00,47.99,47.99,47.96,47.97,12100.0,32.031,32.031,32.0109,32.0176,12100.0
2009-11-23 15:30:00,47.97,47.97,47.88,47.89,68400.0,32.0176,32.0176,31.9575,31.9642,68400.0
2009-11-23 15:35:00,47.88,47.89,47.84,47.89,31700.0,31.9575,31.9642,31.9308,31.9642,31700.0
2009-11-23 15:40:00,47.9,47.91,47.89,47.89,9100.0,31.9709,31.9776,31.9642,31.9642,9100.0
2009-11-23 15:45:00,47.9,47.92,47.85,47.92,30700.0,31.9709,31.9842,31.9375,31.9842,30700.0
2009-11-23 15:50:00,47.93,47.96,47.91,47.94,19100.0,31.9909,32.0109,31.9776,31.9976,19100.0
2009-11-23 15:55:00,47.96,47.99,47.94,47.99,20300.0,32.0109,32.031,31.9976,32.031,20300.0
2009-11-24 09:30:00,47.94,48.05,47.86,47.86,8700.0,31.9976,32.071,31.9442,31.9442,8700.0
2009-11-24 09:35:00,47.87,47.9,47.85,47.85,9500.0,31.9509,31.9709,31.9375,31.9375,9500.0
2009-11-24 09:40:00,47.89,47.89,47.78,47.78,4200.0,31.9642,31.9642,31.8908,31.8908,4200.0
2009-11-24 09:45:00,47.73,47.74,47.69,47.74,2900.0,31.8574,31.8641,31.8307,31.8641,2900.0
2009-11-24 09:50:00,47.69,47.69,47.6,47.6,2500.0,31.8307,31.8307,31.7707,31.7707,2500.0
2009-11-24 09:55:00,47.61,47.63,47.58,47.61,9200.0,31.7773,31.7907,31.7573,31.7773,9200.0
2009-11-24 10:00:00,47.59,47.8,47.57,47.66,64900.0,31.764,31.9041,31.7506,31.8107,64900.0
2009-11-24 10:05:00,47.72,47.72,47.56,47.6,13900.0,31.8507,31.8507,31.744,31.7707,13900.0
2009-11-24 10:10:00,47.61,47.66,47.57,47.66,18300.0,31.7773,31.8107,31.7506,31.8107,18300.0
2009-11-24 10:15:00,47.68,47.69,47.66,47.66,5200.0,31.824,31.8307,31.8107,31.8107,5200.0
2009-11-24 10:20:00,47.66,47.67,47.63,47.66,9100.0,31.8107,31.8174,31.7907,31.8107,9100.0
2009-11-24 10:25:00,47.67,47.67,47.63,47.66,16200.0,31.8174,31.8174,31.7907,31.8107,16200.0
2009-11-24 10:30:00,47.65,47.73,47.64,47.69,19300.0,31.804,31.8574,31.7973,31.8307,19300.0
2009-11-24 10:35:00,47.71,47.81,47.71,47.81,51400.0,31.8441,31.9108,31.8441,31.9108,51400.0
2009-11-24 10:40:00,47.8,47.88,47.8,47.88,76600.0,31.9041,31.9575,31.9041,31.9575,76600.0
2009-11-24 10:45:00,47.88,47.95,47.88,47.92,11300.0,31.9575,32.0043,31.9575,31.9842,11300.0
2009-11-24 10:50:00,47.92,47.95,47.9,47.94,25400.0,31.9842,32.0043,31.9709,31.9976,25400.0
2009-11-24 10:55:00,47.94,47.95,47.92,47.93,34000.0,31.9976,32.0043,31.9842,31.9909,34000.0
2009-11-24 11:00:00,47.93,47.93,47.89,47.9,27300.0,31.9909,31.9909,31.9642,31.9709,27300.0
2009-11-24 11:05:00,47.9,47.93,47.89,47.91,20700.0,31.9709,31.9909,31.9642,31.9776,20700.0
2009-11-24 11:10:00,47.91,47.92,47.88,47.89,18500.0,31.9776,31.9842,31.9575,31.9642,18500.0
2009-11-24 11:15:00,47.88,47.88,47.77,47.79,30500.0,31.9575,31.9575,31.8841,31.8975,30500.0
2009-11-24 11:20:00,47.78,47.81,47.77,47.81,39600.0,31.8908,31.9108,31.8841,31.9108,39600.0
2009-11-24 11:25:00,47.81,47.81,47.74,47.76,14800.0,31.9108,31.9108,31.8641,31.8774,14800.0
2009-11-24 11:30:00,47.74,47.79,47.72,47.76,16900.0,31.8641,31.8975,31.8507,31.8774,16900.0
2009-11-24 11:35:00,47.77,47.79,47.75,47.77,18200.0,31.8841,31.8975,31.8708,31.8841,18200.0
2009-11-24 11:40:00,47.76,47.78,47.74,47.75,24400.0,31.8774,31.8908,31.8641,31.8708,24400.0
2009-11-24 11:45:00,47.76,47.79,47.75,47.79,4800.0,31.8774,31.8975,31.8708,31.8975,4800.0
2009-11-24 11:50:00,47.79,47.82,47.78,47.82,11600.0,31.8975,31.9175,31.8908,31.9175,11600.0
2009-11-24 11:55:00,47.82,47.85,47.82,47.85,2400.0,31.9175,31.9375,31.9175,31.9375,2400.0
2009-11-24 12:00:00,47.86,47.86,47.83,47.85,21700.0,31.9442,31.9442,31.9242,31.9375,21700.0
2009-11-24 12:05:00,47.83,47.86,47.83,47.84,10200.0,31.9242,31.9442,31.9242,31.9308,10200.0
2009-11-24 12:10:00,47.85,47.87,47.85,47.85,6700.0,31.9375,31.9509,31.9375,31.9375,6700.0
2009-11-24 12:15:00,47.85,47.87,47.85,47.85,9300.0,31.9375,31.9509,31.9375,31.9375,9300.0
2009-11-24 12:20:00,47.86,47.86,47.84,47.84,1000.0,31.9442,31.9442,31.9308,31.9308,1000.0
2009-11-24 12:25:00,47.85,47.86,47.83,47.83,12700.0,31.9375,31.9442,31.9242,31.9242,12700.0
2009-11-24 12:30:00,47.84,47.86,47.84,47.85,1800.0,31.9308,31.9442,31.9308,31.9375,1800.0
2009-11-24 12:35:00,47.86,47.87,47.86,47.86,4300.0,31.9442,31.9509,31.9442,31.9442,4300.0
2009-11-24 12:40:00,47.86,47.86,47.77,47.78,20800.0,31.9442,31.9442,31.8841,31.8908,20800.0
2009-11-24 12:45:00,47.79,47.8,47.78,47.79,14900.0,31.8975,31.9041,31.8908,31.8975,14900.0
2009-11-24 12:50:00,47.79,47.79,47.79,47.79,2600.0,31.8975,31.8975,31.8975,31.8975,2600.0
2009-11-24 12:55:00,47.8,47.81,47.79,47.79,2000.0,31.9041,31.9108,31.8975,31.8975,2000.0
2009-11-24 13:00:00,47.8,47.83,47.79,47.81,9500.0,31.9041,31.9242,31.8975,31.9108,9500.0
2009-11-24 13:05:00,47.82,47.88,47.82,47.86,9100.0,31.9175,31.9575,31.9175,31.9442,9100.0
2009-11-24 13:10:00,47.88,47.9,47.88,47.89,1600.0,31.9575,31.9709,31.9575,31.9642,1600.0
2009-11-24 13:15:00,47.88,47.89,47.87,47.88,4500.0,31.9575,31.9642,31.9509,31.9575,4500.0
2009-11-24 13:20:00,47.88,47.88,47.87,47.88,3800.0,31.9575,31.9575,31.9509,31.9575,3800.0
2009-11-24 13:25:00,47.86,47.88,47.85,47.86,11900.0,31.9442,31.9575,31.9375,31.9442,11900.0
2009-11-24 13:30:00,47.87,47.88,47.87,47.88,1700.0,31.9509,31.9575,31.9509,31.9575,1700.0
2009-11-24 13:35:00,47.88,47.89,47.88,47.89,10700.0,31.9575,31.9642,31.9575,31.9642,10700.0
2009-11-24 13:40:00,47.89,47.89,47.88,47.88,2800.0,31.9642,31.9642,31.9575,31.9575,2800.0
2009-11-24 13:45:00,47.89,47.89,47.89,47.89,1500.0,31.9642,31.9642,31.9642,31.9642,1500.0
2009-11-24 13:50:00,47.88,47.88,47.84,47.84,800.0,31.9575,31.9575,31.9308,31.9308,800.0
2009-11-24 13:55:00,47.85,47.86,47.85,47.86,2900.0,31.9375,31.9442,31.9375,31.9442,2900.0
2009-11-24 14:00:00,47.86,47.86,47.8,47.8,9300.0,31.9442,31.9442,31.9041,31.9041,9300.0
2009-11-24 14:05:00,47.86,47.9,47.86,47.89,800.0,31.9442,31.9709,31.9442,31.9642,800.0
2009-11-24 14:10:00,47.9,47.91,47.89,47.89,6500.0,31.9709,31.9776,31.9642,31.9642,6500.0
2009-11-24 14:15:00,47.9,47.91,47.88,47.91,3000.0,31.9709,31.9776,31.9575,31.9776,3000.0
2009-11-24 14:20:00,47.9,47.95,47.9,47.95,10800.0,31.9709,32.0043,31.9709,32.0043,10800.0
2009-11-24 14:25:00,47.97,47.97,47.93,47.93,2700.0,32.0176,32.0176,31.9909,31.9909,2700.0
2009-11-24 14:30:00,47.92,47.94,47.91,47.91,3600.0,31.9842,31.9976,31.9776,31.9776,3600.0
2009-11-24 14:35:00,47.91,47.95,47.91,47.94,3000.0,31.9776,32.0043,31.9776,31.9976,3000.0
2009-11-24 14:40:00,47.94,47.96,47.94,47.96,600.0,31.9976,32.0109,31.9976,32.0109,600.0
2009-11-24 14:45:00,47.97,48.06,47.96,48.04,18900.0,32.0176,32.0777,32.0109,32.0643,18900.0
2009-11-24 14:50:00,48.02,48.03,48.01,48.03,3100.0,32.051,32.0577,32.0443,32.0577,3100.0
2009-11-24 14:55:00,48.01,48.02,48.0,48.0,1000.0,32.0443,32.051,32.0376,32.0376,1000.0
2009-11-24 15:00:00,48.0,48.0,48.0,48.0,200.0,32.0376,32.0376,32.0376,32.0376,200.0
2009-11-24 15:05:00,48.01,48.01,47.98,47.98,1500.0,32.0443,32.0443,32.0243,32.0243,1500.0
2009-11-24 15:10:00,47.99,47.99,47.95,47.95,3200.0,32.031,32.031,32.0043,32.0043,3200.0
2009-11-24 15:15:00,47.96,47.96,47.95,47.95,500.0,32.0109,32.0109,32.0043,32.0043,500.0
2009-11-24 15:20:00,47.95,47.95,47.94,47.94,4500.0,32.0043,32.0043,31.9976,31.9976,4500.0
2009-11-24 15:25:00,47.95,47.97,47.94,47.96,6600.0,32.0043,32.0176,31.9976,32.0109,6600.0
2009-11-24 15:30:00,47.96,47.96,47.93,47.94,4900.0,32.0109,32.0109,31.9909,31.9976,4900.0
2009-11-24 15:35:00,47.91,47.93,47.89,47.93,8000.0,31.9776,31.9909,31.9642,31.9909,8000.0
2009-11-24 15:40:00,47.92,47.92,47.88,47.9,5200.0,31.9842,31.9842,31.9575,31.9709,5200.0
2009-11-24 15:45:00,47.9,47.9,47.88,47.88,1300.0,31.9709,31.9709,31.9575,31.9575,1300.0
2009-11-24 15:50:00,47.9,47.91,47.88,47.91,3900.0,31.9709,31.9776,31.9575,31.9776,3900.0
2009-11-24 15:55:00,47.91,47.96,47.89,47.96,5000.0,31.9776,32.0109,31.9642,32.0109,5000.0
2009-11-25 09:30:00,48.1,48.1,47.94,47.97,9700.0,32.1044,32.1044,31.9976,32.0176,9700.0
2009-11-25 09:35:00,47.97,47.99,47.95,47.99,6800.0,32.0176,32.031,32.0043,32.031,6800.0
2009-11-25 09:40:00,47.96,47.96,47.9,47.94,2000.0,32.0109,32.0109,31.9709,31.9976,2000.0
2009-11-25 09:45:00,47.95,47.97,47.92,47.92,4300.0,32.0043,32.0176,31.9842,31.9842,4300.0
2009-11-25 09:50:00,47.94,47.95,47.92,47.94,5100.0,31.9976,32.0043,31.9842,31.9976,5100.0
2009-11-25 09:55:00,47.92,48.0,47.92,47.99,3200.0,31.9842,32.0376,31.9842,32.031,3200.0
2009-11-25 10:00:00,48.0,48.07,47.98,48.05,20300.0,32.0376,32.0844,32.0243,32.071,20300.0
2009-11-25 10:05:00,48.05,48.08,48.04,48.08,5000.0,32.071,32.091,32.0643,32.091,5000.0
2009-11-25 10:10:00,48.05,48.05,48.02,48.03,2300.0,32.071,32.071,32.051,32.0577,2300.0
2009-11-25 10:15:00,48.04,48.07,48.02,48.07,1700.0,32.0643,32.0844,32.051,32.0844,1700.0
2009-11-25 10:20:00,48.06,48.07,48.06,48.06,500.0,32.0777,32.0844,32.0777,32.0777,500.0
2009-11-25 10:25:00,47.98,47.99,47.98,47.98,900.0,32.0243,32.031,32.0243,32.0243,900.0
2009-11-25 10:30:00,48.0,48.06,48.0,48.0,2200.0,32.0376,32.0777,32.0376,32.0376,2200.0
2009-11-25 10:35:00,48.0,48.04,48.0,48.03,8400.0,32.0376,32.0643,32.0376,32.0577,8400.0
2009-11-25 10:40:00,48.01,48.07,48.01,48.07,5200.0,32.0443,32.0844,32.0443,32.0844,5200.0
2009-11-25 10:45:00,48.08,48.12,48.06,48.08,4500.0,32.091,32.1177,32.0777,32.091,4500.0
2009-11-25 10:50:00,48.07,48.1,48.07,48.1,3100.0,32.0844,32.1044,32.0844,32.1044,3100.0
2009-11-25 10:55:00,48.05,48.06,48.03,48.05,2400.0,32.071,32.0777,32.0577,32.071,2400.0
2009-11-25 11:00:00,48.05,48.09,48.04,48.09,3100.0,32.071,32.0977,32.0643,32.0977,3100.0
2009-11-25 11:05:00,48.08,48.12,48.08,48.1,2800.0,32.091,32.1177,32.091,32.1044,2800.0
2009-11-25 11:10:00,48.12,48.13,48.11,48.11,1500.0,32.1177,32.1244,32.1111,32.1111,1500.0
2009-11-25 11:15:00,48.12,48.18,48.12,48.17,2500.0,32.1177,32.1578,32.1177,32.1511,2500.0
2009-11-25 11:20:00,48.18,48.18,48.14,48.15,1600.0,32.1578,32.1578,32.1311,32.1377,1600.0
2009-11-25 11:25:00,48.15,48.16,48.14,48.16,1700.0,32.1377,32.1444,32.1311,32.1444,1700.0
2009-11-25 11:30:00,48.16,48.16,48.16,48.16,600.0,32.1444,32.1444,32.1444,32.1444,600.0
2009-11-25 11:35:00,48.15,48.17,48.15,48.17,700.0,32.1377,32.1511,32.1377,32.1511,700.0
2009-11-25 11:40:00,48.2,48.2,48.17,48.19,9500.0,32.1711,32.1711,32.1511,32.1644,9500.0
2009-11-25 11:45:00,48.19,48.19,48.17,48.18,900.0,32.1644,32.1644,32.1511,32.1578,900.0
2009-11-25 11:50:00,48.18,48.18,48.16,48.17,4100.0,32.1578,32.1578,32.1444,32.1511,4100.0
2009-11-25 11:55:00,48.17,48.17,48.17,48.17,500.0,32.1511,32.1511,32.1511,32.1511,500.0
2009-11-25 12:00:00,48.17,48.18,48.15,48.16,2300.0,32.1511,32.1578,32.1377,32.1444,2300.0
2009-11-25 12:05:00,48.14,48.14,48.11,48.12,2800.0,32.1311,32.1311,32.1111,32.1177,2800.0
2009-11-25 12:10:00,48.11,48.11,48.09,48.09,2500.0,32.1111,32.1111,32.0977,32.0977,2500.0
2009-11-25 12:15:00,48.08,48.11,48.08,48.11,1800.0,32.091,32.1111,32.091,32.1111,1800.0
2009-11-25 12:20:00,48.11,48.11,48.1,48.11,3500.0,32.1111,32.1111,32.1044,32.1111,3500.0
2009-11-25 12:25:00,48.12,48.13,48.11,48.13,2800.0,32.1177,32.1244,32.1111,32.1244,2800.0
2009-11-25 12:30:00,48.12,48.12,48.09,48.09,3900.0,32.1177,32.1177,32.0977,32.0977,3900.0
2009-11-25 12:35:00,48.1,48.11,48.08,48.08,4400.0,32.1044,32.1111,32.091,32.091,4400.0
2009-11-25 12:40:00,48.07,48.11,48.07,48.11,6400.0,32.0844,32.1111,32.0844,32.1111,6400.0
2009-11-25 12:45:00,48.1,48.11,48.1,48.11,800.0,32.1044,32.1111,32.1044,32.1111,800.0
2009-11-25 12:50:00,48.11,48.11,48.1,48.1,1100.0,32.1111,32.1111,32.1044,32.1044,1100.0
2009-11-25 12:55:00,48.11,48.12,48.11,48.12,400.0,32.1111,32.1177,32.1111,32.1177,400.0
2009-11-25 13:00:00,48.11,48.11,48.09,48.1,3800.0,32.1111,32.1111,32.0977,32.1044,3800.0
2009-11-25 13:05:00,48.1,48.13,48.1,48.13,2900.0,32.1044,32.1244,32.1044,32.1244,2900.0
2009-11-25 13:10:00,48.13,48.13,48.12,48.12,5500.0,32.1244,32.1244,32.1177,32.1177,5500.0
2009-11-25 13:15:00,48.13,48.14,48.12,48.13,1000.0,32.1244,32.1311,32.1177,32.1244,1000.0
2009-11-25 13:20:00,48.13,48.13,48.11,48.13,4800.0,32.1244,32.1244,32.1111,32.1244,4800.0
2009-11-25 13:25:00,48.12,48.13,48.11,48.11,3000.0,32.1177,32.1244,32.1111,32.1111,3000.0
2009-11-25 13:30:00,48.11,48.11,48.11,48.11,300.0,32.1111,32.1111,32.1111,32.1111,300.0
2009-11-25 13:35:00,48.12,48.12,48.12,48.12,500.0,32.1177,32.1177,32.1177,32.1177,500.0
2009-11-25 13:40:00,48.11,48.12,48.11,48.12,700.0,32.1111,32.1177,32.1111,32.1177,700.0
2009-11-25 13:45:00,48.12,48.13,48.11,48.13,6800.0,32.1177,32.1244,32.1111,32.1244,6800.0
2009-11-25 13:50:00,48.13,48.14,48.13,48.14,400.0,32.1244,32.1311,32.1244,32.1311,400.0
2009-11-25 13:55:00,48.13,48.14,48.12,48.14,3200.0,32.1244,32.1311,32.1177,32.1311,3200.0
2009-11-25 14:00:00,48.14,48.14,48.11,48.12,3000.0,32.1311,32.1311,32.1111,32.1177,3000.0
2009-11-25 14:05:00,48.12,48.12,48.1,48.1,2000.0,32.1177,32.1177,32.1044,32.1044,2000.0
2009-11-25 14:10:00,48.1,48.11,48.1,48.11,2200.0,32.1044,32.1111,32.1044,32.1111,2200.0
2009-11-25 14:15:00,48.11,48.13,48.11,48.12,1700.0,32.1111,32.1244,32.1111,32.1177,1700.0
2009-11-25 14:20:00,48.14,48.16,48.13,48.15,1200.0,32.1311,32.1444,32.1244,32.1377,1200.0
2009-11-25 14:25:00,48.17,48.17,48.14,48.14,1400.0,32.1511,32.1511,32.1311,32.1311,1400.0
2009-11-25 14:30:00,48.15,48.15,48.14,48.15,3200.0,32.1377,32.1377,32.1311,32.1377,3200.0
2009-11-25 14:35:00,48.15,48.16,48.14,48.15,2500.0,32.1377,32.1444,32.1311,32.1377,2500.0
2009-11-25 14:40:00,48.18,48.18,48.17,48.17,500.0,32.1578,32.1578,32.1511,32.1511,500.0
2009-11-25 14:45:00,48.19,48.22,48.19,48.2,3100.0,32.1644,32.1845,32.1644,32.1711,3100.0
2009-11-25 14:50:00,48.2,48.21,48.19,48.19,3500.0,32.1711,32.1778,32.1644,32.1644,3500.0
2009-11-25 14:55:00,48.21,48.21,48.19,48.2,800.0,32.1778,32.1778,32.1644,32.1711,800.0
2009-11-25 15:00:00,48.19,48.19,48.17,48.19,1600.0,32.1644,32.1644,32.1511,32.1644,1600.0
2009-11-25 15:05:00,48.17,48.17,48.15,48.15,33900.0,32.1511,32.1511,32.1377,32.1377,33900.0
2009-11-25 15:10:00,48.15,48.18,48.15,48.18,16500.0,32.1377,32.1578,32.1377,32.1578,16500.0
2009-11-25 15:15:00,48.15,48.17,48.15,48.17,4300.0,32.1377,32.1511,32.1377,32.1511,4300.0
2009-11-25 15:20:00,48.16,48.17,48.16,48.17,7100.0,32.1444,32.1511,32.1444,32.1511,7100.0
2009-11-25 15:25:00,48.18,48.21,48.18,48.18,1600.0,32.1578,32.1778,32.1578,32.1578,1600.0
2009-11-25 15:30:00,48.18,48.19,48.18,48.18,2100.0,32.1578,32.1644,32.1578,32.1578,2100.0
2009-11-25 15:35:00,48.2,48.2,48.16,48.17,2900.0,32.1711,32.1711,32.1444,32.1511,2900.0
2009-11-25 15:40:00,48.17,48.19,48.17,48.17,2100.0,32.1511,32.1644,32.1511,32.1511,2100.0
2009-11-25 15:45:00,48.16,48.16,48.14,48.15,1900.0,32.1444,32.1444,32.1311,32.1377,1900.0
2009-11-25 15:50:00,48.16,48.18,48.16,48.16,8300.0,32.1444,32.1578,32.1444,32.1444,8300.0
2009-11-25 15:55:00,48.17,48.19,48.16,48.19,3400.0,32.1511,32.1644,32.1444,32.1644,3400.0
2009-11-27 09:30:00,46.75,46.98,46.68,46.98,13300.0,31.2033,31.3568,31.1566,31.3568,13300.0
2009-11-27 09:35:00,46.98,47.04,46.94,46.97,2300.0,31.3568,31.3969,31.3301,31.3502,2300.0
2009-11-27 09:40:00,47.09,47.14,47.09,47.09,2000.0,31.4303,31.4636,31.4303,31.4303,2000.0
2009-11-27 09:45:00,47.09,47.14,47.02,47.11,5200.0,31.4303,31.4636,31.3835,31.4436,5200.0
2009-11-27 09:50:00,47.15,47.16,47.11,47.13,2700.0,31.4703,31.477,31.4436,31.457,2700.0
2009-11-27 09:55:00,47.15,47.22,47.15,47.2,11400.0,31.4703,31.517,31.4703,31.5037,11400.0
2009-11-27 10:00:00,47.19,47.38,47.19,47.3,6300.0,31.497,31.6238,31.497,31.5704,6300.0
2009-11-27 10:05:00,47.3,47.3,47.23,47.23,1800.0,31.5704,31.5704,31.5237,31.5237,1800.0
2009-11-27 10:10:00,47.26,47.33,47.26,47.32,7600.0,31.5437,31.5904,31.5437,31.5838,7600.0
2009-11-27 10:15:00,47.33,47.37,47.33,47.37,2700.0,31.5904,31.6171,31.5904,31.6171,2700.0
2009-11-27 10:20:00,47.37,47.44,47.33,47.39,2300.0,31.6171,31.6639,31.5904,31.6305,2300.0
2009-11-27 10:25:00,47.39,47.42,47.37,47.39,2700.0,31.6305,31.6505,31.6171,31.6305,2700.0
2009-11-27 10:30:00,47.33,47.36,47.33,47.36,5300.0,31.5904,31.6105,31.5904,31.6105,5300.0
2009-11-27 10:35:00,47.38,47.42,47.36,47.4,4400.0,31.6238,31.6505,31.6105,31.6372,4400.0
2009-11-27 10:40:00,47.42,47.48,47.39,47.48,3500.0,31.6505,31.6906,31.6305,31.6906,3500.0
2009-11-27 10:45:00,47.49,47.51,47.49,47.51,4400.0,31.6972,31.7106,31.6972,31.7106,4400.0
2009-11-27 10:50:00,47.49,47.61,47.48,47.59,5800.0,31.6972,31.7773,31.6906,31.764,5800.0
2009-11-27 10:55:00,47.55,47.56,47.51,47.55,5500.0,31.7373,31.744,31.7106,31.7373,5500.0
2009-11-27 11:00:00,47.53,47.62,47.53,47.6,2200.0,31.7239,31.784,31.7239,31.7707,2200.0
2009-11-27 11:05:00,47.62,47.66,47.61,47.64,7900.0,31.784,31.8107,31.7773,31.7973,7900.0
2009-11-27 11:10:00,47.64,47.65,47.56,47.56,2400.0,31.7973,31.804,31.744,31.744,2400.0
2009-11-27 11:15:00,47.57,47.57,47.55,47.57,800.0,31.7506,31.7506,31.7373,31.7506,800.0
2009-11-27 11:20:00,47.49,47.5,47.48,47.48,600.0,31.6972,31.7039,31.6906,31.6906,600.0
2009-11-27 11:25:00,47.5,47.52,47.49,47.49,1100.0,31.7039,31.7173,31.6972,31.6972,1100.0
2009-11-27 11:30:00,47.44,47.45,47.43,47.45,2800.0,31.6639,31.6705,31.6572,31.6705,2800.0
2009-11-27 11:35:00,47.46,47.49,47.46,47.48,1300.0,31.6772,31.6972,31.6772,31.6906,1300.0
2009-11-27 11:40:00,47.52,47.52,47.5,47.52,1400.0,31.7173,31.7173,31.7039,31.7173,1400.0
2009-11-27 11:45:00,47.51,47.52,47.47,47.51,1400.0,31.7106,31.7173,31.6839,31.7106,1400.0
2009-11-27 11:50:00,47.49,47.56,47.48,47.56,2100.0,31.6972,31.744,31.6906,31.744,2100.0
2009-11-27 11:55:00,47.52,47.52,47.52,47.52,100.0,31.7173,31.7173,31.7173,31.7173,100.0
2009-11-27 12:00:00,47.48,47.48,47.44,47.44,400.0,31.6906,31.6906,31.6639,31.6639,400.0
2009-11-27 12:05:00,47.41,47.44,47.41,47.44,2200.0,31.6438,31.6639,31.6438,31.6639,2200.0
2009-11-27 12:10:00,47.41,47.44,47.41,47.43,3400.0,31.6438,31.6639,31.6438,31.6572,3400.0
2009-11-27 12:15:00,47.44,47.44,47.43,47.43,200.0,31.6639,31.6639,31.6572,31.6572,200.0
2009-11-27 12:20:00,47.41,47.41,47.4,47.4,1000.0,31.6438,31.6438,31.6372,31.6372,1000.0
2009-11-27 12:25:00,47.35,47.38,47.35,47.38,600.0,31.6038,31.6238,31.6038,31.6238,600.0
2009-11-27 12:30:00,47.38,47.43,47.38,47.43,1400.0,31.6238,31.6572,31.6238,31.6572,1400.0
2009-11-27 12:35:00,47.43,47.43,47.41,47.41,5300.0,31.6572,31.6572,31.6438,31.6438,5300.0
2009-11-27 12:40:00,47.44,47.47,47.44,47.47,2600.0,31.6639,31.6839,31.6639,31.6839,2600.0
2009-11-27 12:45:00,47.51,47.58,47.51,47.58,2200.0,31.7106,31.7573,31.7106,31.7573,2200.0
2009-11-27 12:50:00,47.54,47.54,47.47,47.47,700.0,31.7306,31.7306,31.6839,31.6839,700.0
2009-11-27 12:55:00,47.45,47.45,47.3,47.3,9300.0,31.6705,31.6705,31.5704,31.5704,9300.0
2009-11-27 13:00:00,47.29,47.29,47.29,47.29,100.0,31.5637,31.5637,31.5637,31.5637,100.0
2009-11-27 13:05:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:10:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:15:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:20:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:25:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:30:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:35:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:40:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:45:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:50:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:55:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:00:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:05:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:10:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:15:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:20:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:25:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:30:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:35:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:40:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:45:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:50:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:55:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:00:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:05:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:10:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:15:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:20:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:25:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:30:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:35:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:40:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:45:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:50:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:55:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-30 09:30:00,47.35,47.37,47.2,47.2,13300.0,31.6038,31.6171,31.5037,31.5037,13300.0
2009-11-30 09:35:00,47.23,47.35,47.23,47.29,4100.0,31.5237,31.6038,31.5237,31.5637,4100.0
2009-11-30 09:40:00,47.3,47.43,47.21,47.34,3500.0,31.5704,31.6572,31.5103,31.5971,3500.0
2009-11-30 09:45:00,47.37,47.39,47.31,47.35,800.0,31.6171,31.6305,31.5771,31.6038,800.0
2009-11-30 09:50:00,47.32,47.36,47.29,47.36,1600.0,31.5838,31.6105,31.5637,31.6105,1600.0
2009-11-30 09:55:00,47.38,47.39,47.38,47.38,1200.0,31.6238,31.6305,31.6238,31.6238,1200.0
2009-11-30 10:00:00,47.4,47.45,47.4,47.45,2000.0,31.6372,31.6705,31.6372,31.6705,2000.0
2009-11-30 10:05:00,47.45,47.54,47.44,47.52,5000.0,31.6705,31.7306,31.6639,31.7173,5000.0
2009-11-30 10:10:00,47.5,47.52,47.47,47.5,2300.0,31.7039,31.7173,31.6839,31.7039,2300.0
2009-11-30 10:15:00,47.47,47.53,47.47,47.53,1600.0,31.6839,31.7239,31.6839,31.7239,1600.0
2009-11-30 10:20:00,47.47,47.52,47.46,47.46,1700.0,31.6839,31.7173,31.6772,31.6772,1700.0
2009-11-30 10:25:00,47.46,47.54,47.46,47.54,600.0,31.6772,31.7306,31.6772,31.7306,600.0
2009-11-30 10:30:00,47.58,47.58,47.57,47.57,500.0,31.7573,31.7573,31.7506,31.7506,500.0
2009-11-30 10:35:00,47.58,47.58,47.53,47.53,2500.0,31.7573,31.7573,31.7239,31.7239,2500.0
2009-11-30 10:40:00,47.55,47.56,47.52,47.52,1800.0,31.7373,31.744,31.7173,31.7173,1800.0
2009-11-30 10:45:00,47.46,47.48,47.43,47.44,7100.0,31.6772,31.6906,31.6572,31.6639,7100.0
2009-11-30 10:50:00,47.43,47.44,47.43,47.44,500.0,31.6572,31.6639,31.6572,31.6639,500.0
2009-11-30 10:55:00,47.41,47.42,47.41,47.42,700.0,31.6438,31.6505,31.6438,31.6505,700.0
2009-11-30 11:00:00,47.41,47.41,47.29,47.3,3700.0,31.6438,31.6438,31.5637,31.5704,3700.0
2009-11-30 11:05:00,47.35,47.37,47.35,47.37,3800.0,31.6038,31.6171,31.6038,31.6171,3800.0
2009-11-30 11:10:00,47.38,47.38,47.3,47.34,4300.0,31.6238,31.6238,31.5704,31.5971,4300.0
2009-11-30 11:15:00,47.35,47.36,47.26,47.27,13400.0,31.6038,31.6105,31.5437,31.5504,13400.0
2009-11-30 11:20:00,47.32,47.32,47.29,47.3,1200.0,31.5838,31.5838,31.5637,31.5704,1200.0
2009-11-30 11:25:00,47.29,47.3,47.21,47.24,3600.0,31.5637,31.5704,31.5103,31.5304,3600.0
2009-11-30 11:30:00,47.2,47.2,47.15,47.19,2700.0,31.5037,31.5037,31.4703,31.497,2700.0
2009-11-30 11:35:00,47.14,47.2,47.14,47.2,500.0,31.4636,31.5037,31.4636,31.5037,500.0
2009-11-30 11:40:00,47.21,47.22,47.2,47.22,3800.0,31.5103,31.517,31.5037,31.517,3800.0
2009-11-30 11:45:00,47.21,47.23,47.17,47.17,8500.0,31.5103,31.5237,31.4836,31.4836,8500.0
2009-11-30 11:50:00,47.17,47.18,47.14,47.15,1300.0,31.4836,31.4903,31.4636,31.4703,1300.0
2009-11-30 11:55:00,47.14,47.17,47.14,47.16,2500.0,31.4636,31.4836,31.4636,31.477,2500.0
2009-11-30 12:00:00,47.2,47.23,47.19,47.22,2800.0,31.5037,31.5237,31.497,31.517,2800.0
2009-11-30 12:05:00,47.19,47.22,47.18,47.22,8300.0,31.497,31.517,31.4903,31.517,8300.0
2009-11-30 12:10:00,47.19,47.21,47.19,47.21,1200.0,31.497,31.5103,31.497,31.5103,1200.0
2009-11-30 12:15:00,47.22,47.29,47.22,47.28,5100.0,31.517,31.5637,31.517,31.5571,5100.0
2009-11-30 12:20:00,47.26,47.26,47.24,47.25,1200.0,31.5437,31.5437,31.5304,31.537,1200.0
2009-11-30 12:25:00,47.26,47.26,47.24,47.26,700.0,31.5437,31.5437,31.5304,31.5437,700.0
2009-11-30 12:30:00,47.27,47.27,47.16,47.16,3200.0,31.5504,31.5504,31.477,31.477,3200.0
2009-11-30 12:35:00,47.19,47.2,47.19,47.19,2300.0,31.497,31.5037,31.497,31.497,2300.0
2009-11-30 12:40:00,47.19,47.21,47.18,47.18,3300.0,31.497,31.5103,31.4903,31.4903,3300.0
2009-11-30 12:45:00,47.19,47.23,47.18,47.19,7900.0,31.497,31.5237,31.4903,31.497,7900.0
2009-11-30 12:50:00,47.19,47.2,47.19,47.2,1900.0,31.497,31.5037,31.497,31.5037,1900.0
2009-11-30 12:55:00,47.19,47.19,47.15,47.15,2300.0,31.497,31.497,31.4703,31.4703,2300.0
2009-11-30 13:00:00,47.17,47.23,47.16,47.2,1500.0,31.4836,31.5237,31.477,31.5037,1500.0
2009-11-30 13:05:00,47.21,47.23,47.18,47.19,1800.0,31.5103,31.5237,31.4903,31.497,1800.0
2009-11-30 13:10:00,47.19,47.21,47.18,47.2,2200.0,31.497,31.5103,31.4903,31.5037,2200.0
2009-11-30 13:15:00,47.19,47.22,47.18,47.22,3900.0,31.497,31.517,31.4903,31.517,3900.0
2009-11-30 13:20:00,47.26,47.26,47.25,47.25,700.0,31.5437,31.5437,31.537,31.537,700.0
2009-11-30 13:25:00,47.24,47.26,47.24,47.26,900.0,31.5304,31.5437,31.5304,31.5437,900.0
2009-11-30 13:30:00,47.28,47.28,47.25,47.26,14300.0,31.5571,31.5571,31.537,31.5437,14300.0
2009-11-30 13:35:00,47.27,47.28,47.26,47.27,2100.0,31.5504,31.5571,31.5437,31.5504,2100.0
2009-11-30 13:40:00,47.27,47.27,47.22,47.23,3500.0,31.5504,31.5504,31.517,31.5237,3500.0
2009-11-30 13:45:00,47.22,47.26,47.21,47.26,4000.0,31.517,31.5437,31.5103,31.5437,4000.0
2009-11-30 13:50:00,47.3,47.34,47.3,47.33,2700.0,31.5704,31.5971,31.5704,31.5904,2700.0
2009-11-30 13:55:00,47.35,47.35,47.32,47.32,5500.0,31.6038,31.6038,31.5838,31.5838,5500.0
2009-11-30 14:00:00,47.3,47.31,47.27,47.31,12100.0,31.5704,31.5771,31.5504,31.5771,12100.0
2009-11-30 14:05:00,47.3,47.3,47.27,47.28,2900.0,31.5704,31.5704,31.5504,31.5571,2900.0
2009-11-30 14:10:00,47.28,47.29,47.28,47.29,400.0,31.5571,31.5637,31.5571,31.5637,400.0
2009-11-30 14:15:00,47.28,47.33,47.28,47.32,2200.0,31.5571,31.5904,31.5571,31.5838,2200.0
2009-11-30 14:20:00,47.31,47.31,47.27,47.27,1900.0,31.5771,31.5771,31.5504,31.5504,1900.0
2009-11-30 14:25:00,47.27,47.28,47.24,47.28,3200.0,31.5504,31.5571,31.5304,31.5571,3200.0
2009-11-30 14:30:00,47.29,47.29,47.26,47.28,1400.0,31.5637,31.5637,31.5437,31.5571,1400.0
2009-11-30 14:35:00,47.29,47.29,47.29,47.29,900.0,31.5637,31.5637,31.5637,31.5637,900.0
2009-11-30 14:40:00,47.27,47.28,47.24,47.27,20200.0,31.5504,31.5571,31.5304,31.5504,20200.0
2009-11-30 14:45:00,47.27,47.28,47.25,47.25,2200.0,31.5504,31.5571,31.537,31.537,2200.0
2009-11-30 14:50:00,47.25,47.26,47.21,47.22,4000.0,31.537,31.5437,31.5103,31.517,4000.0
2009-11-30 14:55:00,47.24,47.26,47.23,47.23,1400.0,31.5304,31.5437,31.5237,31.5237,1400.0
2009-11-30 15:00:00,47.24,47.26,47.24,47.25,1600.0,31.5304,31.5437,31.5304,31.537,1600.0
2009-11-30 15:05:00,47.26,47.29,47.25,47.29,4400.0,31.5437,31.5637,31.537,31.5637,4400.0
2009-11-30 15:10:00,47.33,47.33,47.31,47.32,6900.0,31.5904,31.5904,31.5771,31.5838,6900.0
2009-11-30 15:15:00,47.33,47.46,47.33,47.44,3400.0,31.5904,31.6772,31.5904,31.6639,3400.0
2009-11-30 15:20:00,47.44,47.44,47.4,47.41,3900.0,31.6639,31.6639,31.6372,31.6438,3900.0
2009-11-30 15:25:00,47.39,47.45,47.38,47.45,9100.0,31.6305,31.6705,31.6238,31.6705,9100.0
2009-11-30 15:30:00,47.48,47.52,47.48,47.5,2300.0,31.6906,31.7173,31.6906,31.7039,2300.0
2009-11-30 15:35:00,47.51,47.57,47.51,47.57,7100.0,31.7106,31.7506,31.7106,31.7506,7100.0
2009-11-30 15:40:00,47.53,47.53,47.5,47.5,2200.0,31.7239,31.7239,31.7039,31.7039,2200.0
2009-11-30 15:45:00,47.54,47.56,47.53,47.55,4000.0,31.7306,31.744,31.7239,31.7373,4000.0
2009-11-30 15:50:00,47.53,47.64,47.53,47.62,15900.0,31.7239,31.7973,31.7239,31.784,15900.0
2009-11-30 15:55:00,47.63,47.66,47.59,47.59,10600.0,31.7907,31.8107,31.764,31.764,10600.0
2009-12-01 09:30:00,48.05,48.16,48.0,48.1,25000.0,32.071,32.1444,32.0376,32.1044,25000.0
2009-12-01 09:35:00,48.09,48.16,48.09,48.13,19500.0,32.0977,32.1444,32.0977,32.1244,19500.0
2009-12-01 09:40:00,48.13,48.17,48.04,48.04,7000.0,32.1244,32.1511,32.0643,32.0643,7000.0
2009-12-01 09:45:00,48.03,48.12,48.03,48.07,4500.0,32.0577,32.1177,32.0577,32.0844,4500.0
2009-12-01 09:50:00,48.06,48.08,48.06,48.08,1300.0,32.0777,32.091,32.0777,32.091,1300.0
2009-12-01 09:55:00,48.08,48.1,48.05,48.07,3700.0,32.091,32.1044,32.071,32.0844,3700.0
2009-12-01 10:00:00,48.06,48.14,47.98,48.12,12900.0,32.0777,32.1311,32.0243,32.1177,12900.0
2009-12-01 10:05:00,48.11,48.11,47.95,47.97,5700.0,32.1111,32.1111,32.0043,32.0176,5700.0
2009-12-01 10:10:00,47.98,47.99,47.92,47.99,12800.0,32.0243,32.031,31.9842,32.031,12800.0
2009-12-01 10:15:00,47.97,47.99,47.96,47.97,9200.0,32.0176,32.031,32.0109,32.0176,9200.0
2009-12-01 10:20:00,47.93,47.97,47.89,47.93,2300.0,31.9909,32.0176,31.9642,31.9909,2300.0
2009-12-01 10:25:00,47.91,47.96,47.91,47.96,600.0,31.9776,32.0109,31.9776,32.0109,600.0
2009-12-01 10:30:00,47.98,48.03,47.98,48.03,800.0,32.0243,32.0577,32.0243,32.0577,800.0
2009-12-01 10:35:00,48.01,48.01,47.98,47.98,2900.0,32.0443,32.0443,32.0243,32.0243,2900.0
2009-12-01 10:40:00,47.96,47.98,47.95,47.96,2100.0,32.0109,32.0243,32.0043,32.0109,2100.0
2009-12-01 10:45:00,47.98,48.01,47.95,47.97,2400.0,32.0243,32.0443,32.0043,32.0176,2400.0
2009-12-01 10:50:00,47.98,47.98,47.96,47.97,3900.0,32.0243,32.0243,32.0109,32.0176,3900.0
2009-12-01 10:55:00,47.96,47.98,47.95,47.98,800.0,32.0109,32.0243,32.0043,32.0243,800.0
2009-12-01 11:00:00,48.01,48.04,48.01,48.03,2300.0,32.0443,32.0643,32.0443,32.0577,2300.0
2009-12-01 11:05:00,48.01,48.07,48.0,48.05,2500.0,32.0443,32.0844,32.0376,32.071,2500.0
2009-12-01 11:10:00,48.04,48.06,48.01,48.06,1400.0,32.0643,32.0777,32.0443,32.0777,1400.0
2009-12-01 11:15:00,48.06,48.11,48.05,48.1,4500.0,32.0777,32.1111,32.071,32.1044,4500.0
2009-12-01 11:20:00,48.12,48.15,48.11,48.11,7000.0,32.1177,32.1377,32.1111,32.1111,7000.0
2009-12-01 11:25:00,48.12,48.15,48.11,48.11,3800.0,32.1177,32.1377,32.1111,32.1111,3800.0
2009-12-01 11:30:00,48.14,48.14,48.09,48.1,3000.0,32.1311,32.1311,32.0977,32.1044,3000.0
2009-12-01 11:35:00,48.12,48.13,48.1,48.11,1500.0,32.1177,32.1244,32.1044,32.1111,1500.0
2009-12-01 11:40:00,48.09,48.1,48.08,48.09,1500.0,32.0977,32.1044,32.091,32.0977,1500.0
2009-12-01 11:45:00,48.09,48.1,48.09,48.09,700.0,32.0977,32.1044,32.0977,32.0977,700.0
2009-12-01 11:50:00,48.08,48.12,48.08,48.11,3000.0,32.091,32.1177,32.091,32.1111,3000.0
2009-12-01 11:55:00,48.12,48.13,48.11,48.11,3000.0,32.1177,32.1244,32.1111,32.1111,3000.0
2009-12-01 12:00:00,48.12,48.12,48.09,48.12,3400.0,32.1177,32.1177,32.0977,32.1177,3400.0
2009-12-01 12:05:00,48.15,48.16,48.14,48.15,4100.0,32.1377,32.1444,32.1311,32.1377,4100.0
2009-12-01 12:10:00,48.15,48.15,48.12,48.12,11200.0,32.1377,32.1377,32.1177,32.1177,11200.0
2009-12-01 12:15:00,48.13,48.14,48.12,48.12,1100.0,32.1244,32.1311,32.1177,32.1177,1100.0
2009-12-01 12:20:00,48.11,48.14,48.09,48.1,2200.0,32.1111,32.1311,32.0977,32.1044,2200.0
2009-12-01 12:25:00,48.09,48.09,48.06,48.06,400.0,32.0977,32.0977,32.0777,32.0777,400.0
2009-12-01 12:30:00,48.08,48.11,48.08,48.11,1700.0,32.091,32.1111,32.091,32.1111,1700.0
2009-12-01 12:35:00,48.11,48.12,48.08,48.08,900.0,32.1111,32.1177,32.091,32.091,900.0
2009-12-01 12:40:00,48.09,48.09,48.07,48.07,600.0,32.0977,32.0977,32.0844,32.0844,600.0
2009-12-01 12:45:00,48.07,48.12,48.07,48.12,400.0,32.0844,32.1177,32.0844,32.1177,400.0
2009-12-01 12:50:00,48.11,48.11,48.1,48.11,900.0,32.1111,32.1111,32.1044,32.1111,900.0
2009-12-01 12:55:00,48.09,48.12,48.09,48.11,5000.0,32.0977,32.1177,32.0977,32.1111,5000.0
2009-12-01 13:00:00,48.1,48.12,48.1,48.1,5300.0,32.1044,32.1177,32.1044,32.1044,5300.0
2009-12-01 13:05:00,48.09,48.11,48.09,48.09,2100.0,32.0977,32.1111,32.0977,32.0977,2100.0
2009-12-01 13:10:00,48.11,48.13,48.11,48.12,1200.0,32.1111,32.1244,32.1111,32.1177,1200.0
2009-12-01 13:15:00,48.12,48.15,48.12,48.15,500.0,32.1177,32.1377,32.1177,32.1377,500.0
2009-12-01 13:20:00,48.17,48.22,48.15,48.22,6700.0,32.1511,32.1845,32.1377,32.1845,6700.0
2009-12-01 13:25:00,48.23,48.23,48.21,48.21,2300.0,32.1911,32.1911,32.1778,32.1778,2300.0
2009-12-01 13:30:00,48.22,48.25,48.2,48.25,3000.0,32.1845,32.2045,32.1711,32.2045,3000.0
2009-12-01 13:35:00,48.26,48.28,48.25,48.26,19800.0,32.2112,32.2245,32.2045,32.2112,19800.0
2009-12-01 13:40:00,48.26,48.26,48.24,48.25,800.0,32.2112,32.2112,32.1978,32.2045,800.0
2009-12-01 13:45:00,48.24,48.27,48.24,48.27,3300.0,32.1978,32.2178,32.1978,32.2178,3300.0
2009-12-01 13:50:00,48.26,48.27,48.25,48.26,2800.0,32.2112,32.2178,32.2045,32.2112,2800.0
2009-12-01 13:55:00,48.25,48.25,48.24,48.24,200.0,32.2045,32.2045,32.1978,32.1978,200.0
2009-12-01 14:00:00,48.22,48.25,48.22,48.25,2200.0,32.1845,32.2045,32.1845,32.2045,2200.0
2009-12-01 14:05:00,48.25,48.25,48.22,48.22,1200.0,32.2045,32.2045,32.1845,32.1845,1200.0
2009-12-01 14:10:00,48.22,48.22,48.2,48.21,2500.0,32.1845,32.1845,32.1711,32.1778,2500.0
2009-12-01 14:15:00,48.2,48.21,48.2,48.2,1100.0,32.1711,32.1778,32.1711,32.1711,1100.0
2009-12-01 14:20:00,48.2,48.21,48.2,48.21,6000.0,32.1711,32.1778,32.1711,32.1778,6000.0
2009-12-01 14:25:00,48.21,48.24,48.21,48.23,5300.0,32.1778,32.1978,32.1778,32.1911,5300.0
2009-12-01 14:30:00,48.23,48.26,48.2,48.2,1300.0,32.1911,32.2112,32.1711,32.1711,1300.0
2009-12-01 14:35:00,48.23,48.24,48.22,48.24,1700.0,32.1911,32.1978,32.1845,32.1978,1700.0
2009-12-01 14:40:00,48.25,48.27,48.2,48.2,4500.0,32.2045,32.2178,32.1711,32.1711,4500.0
2009-12-01 14:45:00,48.2,48.22,48.2,48.22,1500.0,32.1711,32.1845,32.1711,32.1845,1500.0
2009-12-01 14:50:00,48.22,48.22,48.13,48.15,8800.0,32.1845,32.1845,32.1244,32.1377,8800.0
2009-12-01 14:55:00,48.14,48.17,48.13,48.17,3100.0,32.1311,32.1511,32.1244,32.1511,3100.0
2009-12-01 15:00:00,48.15,48.16,48.11,48.11,2100.0,32.1377,32.1444,32.1111,32.1111,2100.0
2009-12-01 15:05:00,48.13,48.19,48.13,48.18,3700.0,32.1244,32.1644,32.1244,32.1578,3700.0
2009-12-01 15:10:00,48.19,48.2,48.17,48.19,1600.0,32.1644,32.1711,32.1511,32.1644,1600.0
2009-12-01 15:15:00,48.17,48.21,48.17,48.2,5400.0,32.1511,32.1778,32.1511,32.1711,5400.0
2009-12-01 15:20:00,48.2,48.2,48.16,48.17,3100.0,32.1711,32.1711,32.1444,32.1511,3100.0
2009-12-01 15:25:00,48.17,48.18,48.15,48.16,3500.0,32.1511,32.1578,32.1377,32.1444,3500.0
2009-12-01 15:30:00,48.15,48.15,48.06,48.07,7500.0,32.1377,32.1377,32.0777,32.0844,7500.0
2009-12-01 15:35:00,48.08,48.11,48.06,48.09,3400.0,32.091,32.1111,32.0777,32.0977,3400.0
2009-12-01 15:40:00,48.09,48.12,48.07,48.12,4100.0,32.0977,32.1177,32.0844,32.1177,4100.0
2009-12-01 15:45:00,48.13,48.19,48.13,48.17,12700.0,32.1244,32.1644,32.1244,32.1511,12700.0
2009-12-01 15:50:00,48.17,48.17,48.11,48.11,5400.0,32.1511,32.1511,32.1111,32.1111,5400.0
2009-12-01 15:55:00,48.11,48.17,48.1,48.17,7800.0,32.1111,32.1511,32.1044,32.1511,7800.0
2009-12-02 09:30:00,48.2,48.22,48.1,48.22,10700.0,32.1711,32.1845,32.1044,32.1845,10700.0
2009-12-02 09:35:00,48.19,48.23,48.18,48.19,3000.0,32.1644,32.1911,32.1578,32.1644,3000.0
2009-12-02 09:40:00,48.22,48.22,48.1,48.12,1500.0,32.1845,32.1845,32.1044,32.1177,1500.0
2009-12-02 09:45:00,48.09,48.16,48.09,48.16,700.0,32.0977,32.1444,32.0977,32.1444,700.0
2009-12-02 09:50:00,48.19,48.21,48.17,48.18,2100.0,32.1644,32.1778,32.1511,32.1578,2100.0
2009-12-02 09:55:00,48.18,48.18,48.13,48.16,14700.0,32.1578,32.1578,32.1244,32.1444,14700.0
2009-12-02 10:00:00,48.17,48.22,48.17,48.22,17900.0,32.1511,32.1845,32.1511,32.1845,17900.0
2009-12-02 10:05:00,48.23,48.26,48.23,48.23,6300.0,32.1911,32.2112,32.1911,32.1911,6300.0
2009-12-02 10:10:00,48.28,48.41,48.28,48.4,15800.0,32.2245,32.3113,32.2245,32.3046,15800.0
2009-12-02 10:15:00,48.4,48.42,48.37,48.38,3400.0,32.3046,32.318,32.2846,32.2913,3400.0
2009-12-02 10:20:00,48.37,48.37,48.34,48.35,8400.0,32.2846,32.2846,32.2646,32.2712,8400.0
2009-12-02 10:25:00,48.36,48.37,48.34,48.34,1800.0,32.2779,32.2846,32.2646,32.2646,1800.0
2009-12-02 10:30:00,48.33,48.33,48.26,48.29,5000.0,32.2579,32.2579,32.2112,32.2312,5000.0
2009-12-02 10:35:00,48.3,48.33,48.29,48.32,2000.0,32.2379,32.2579,32.2312,32.2512,2000.0
2009-12-02 10:40:00,48.3,48.3,48.3,48.3,1000.0,32.2379,32.2379,32.2379,32.2379,1000.0
2009-12-02 10:45:00,48.31,48.32,48.27,48.29,6100.0,32.2445,32.2512,32.2178,32.2312,6100.0
2009-12-02 10:50:00,48.29,48.3,48.29,48.29,1300.0,32.2312,32.2379,32.2312,32.2312,1300.0
2009-12-02 10:55:00,48.27,48.3,48.27,48.28,1000.0,32.2178,32.2379,32.2178,32.2245,1000.0
2009-12-02 11:00:00,48.25,48.26,48.17,48.19,10200.0,32.2045,32.2112,32.1511,32.1644,10200.0
2009-12-02 11:05:00,48.17,48.2,48.16,48.2,12400.0,32.1511,32.1711,32.1444,32.1711,12400.0
2009-12-02 11:10:00,48.18,48.2,48.1,48.1,4900.0,32.1578,32.1711,32.1044,32.1044,4900.0
2009-12-02 11:15:00,48.08,48.11,48.08,48.1,1400.0,32.091,32.1111,32.091,32.1044,1400.0
2009-12-02 11:20:00,48.09,48.12,48.08,48.11,1800.0,32.0977,32.1177,32.091,32.1111,1800.0
2009-12-02 11:25:00,48.11,48.13,48.09,48.1,2300.0,32.1111,32.1244,32.0977,32.1044,2300.0
2009-12-02 11:30:00,48.11,48.17,48.1,48.17,8500.0,32.1111,32.1511,32.1044,32.1511,8500.0
2009-12-02 11:35:00,48.18,48.18,48.13,48.14,2300.0,32.1578,32.1578,32.1244,32.1311,2300.0
2009-12-02 11:40:00,48.13,48.15,48.13,48.15,700.0,32.1244,32.1377,32.1244,32.1377,700.0
2009-12-02 11:45:00,48.16,48.18,48.15,48.15,2500.0,32.1444,32.1578,32.1377,32.1377,2500.0
2009-12-02 11:50:00,48.16,48.16,48.15,48.15,1000.0,32.1444,32.1444,32.1377,32.1377,1000.0
2009-12-02 11:55:00,48.12,48.14,48.12,48.14,1700.0,32.1177,32.1311,32.1177,32.1311,1700.0
2009-12-02 12:00:00,48.15,48.17,48.15,48.17,3200.0,32.1377,32.1511,32.1377,32.1511,3200.0
2009-12-02 12:05:00,48.16,48.16,48.12,48.13,2800.0,32.1444,32.1444,32.1177,32.1244,2800.0
2009-12-02 12:10:00,48.13,48.14,48.13,48.13,2200.0,32.1244,32.1311,32.1244,32.1244,2200.0
2009-12-02 12:15:00,48.13,48.13,48.04,48.05,2600.0,32.1244,32.1244,32.0643,32.071,2600.0
2009-12-02 12:20:00,48.04,48.04,47.96,47.98,7200.0,32.0643,32.0643,32.0109,32.0243,7200.0
2009-12-02 12:25:00,47.98,48.02,47.98,48.01,2000.0,32.0243,32.051,32.0243,32.0443,2000.0
2009-12-02 12:30:00,48.01,48.03,48.0,48.01,1100.0,32.0443,32.0577,32.0376,32.0443,1100.0
2009-12-02 12:35:00,48.03,48.03,48.03,48.03,400.0,32.0577,32.0577,32.0577,32.0577,400.0
2009-12-02 12:40:00,48.02,48.03,48.01,48.03,1500.0,32.051,32.0577,32.0443,32.0577,1500.0
2009-12-02 12:45:00,48.03,48.07,48.02,48.07,6100.0,32.0577,32.0844,32.051,32.0844,6100.0
2009-12-02 12:50:00,48.06,48.06,48.05,48.05,3700.0,32.0777,32.0777,32.071,32.071,3700.0
2009-12-02 12:55:00,48.06,48.07,48.05,48.06,1600.0,32.0777,32.0844,32.071,32.0777,1600.0
2009-12-02 13:00:00,48.07,48.07,48.04,48.04,800.0,32.0844,32.0844,32.0643,32.0643,800.0
2009-12-02 13:05:00,48.03,48.05,48.03,48.05,700.0,32.0577,32.071,32.0577,32.071,700.0
2009-12-02 13:10:00,48.06,48.06,48.04,48.05,1900.0,32.0777,32.0777,32.0643,32.071,1900.0
2009-12-02 13:15:00,48.08,48.09,48.08,48.09,400.0,32.091,32.0977,32.091,32.0977,400.0
2009-12-02 13:20:00,48.1,48.1,48.09,48.09,400.0,32.1044,32.1044,32.0977,32.0977,400.0
2009-12-02 13:25:00,48.07,48.08,48.06,48.08,1100.0,32.0844,32.091,32.0777,32.091,1100.0
2009-12-02 13:30:00,48.06,48.1,48.06,48.1,4000.0,32.0777,32.1044,32.0777,32.1044,4000.0
2009-12-02 13:35:00,48.08,48.08,48.06,48.07,2400.0,32.091,32.091,32.0777,32.0844,2400.0
2009-12-02 13:40:00,48.07,48.07,48.06,48.07,11500.0,32.0844,32.0844,32.0777,32.0844,11500.0
2009-12-02 13:45:00,48.09,48.09,48.08,48.08,1700.0,32.0977,32.0977,32.091,32.091,1700.0
2009-12-02 13:50:00,48.12,48.12,48.1,48.1,3900.0,32.1177,32.1177,32.1044,32.1044,3900.0
2009-12-02 13:55:00,48.12,48.12,48.1,48.12,4600.0,32.1177,32.1177,32.1044,32.1177,4600.0
2009-12-02 14:00:00,48.13,48.16,48.05,48.08,5400.0,32.1244,32.1444,32.071,32.091,5400.0
2009-12-02 14:05:00,48.08,48.1,48.06,48.08,3300.0,32.091,32.1044,32.0777,32.091,3300.0
2009-12-02 14:10:00,48.06,48.09,48.05,48.09,4500.0,32.0777,32.0977,32.071,32.0977,4500.0
2009-12-02 14:15:00,48.1,48.1,48.03,48.03,3600.0,32.1044,32.1044,32.0577,32.0577,3600.0
2009-12-02 14:20:00,48.05,48.05,48.04,48.05,4900.0,32.071,32.071,32.0643,32.071,4900.0
2009-12-02 14:25:00,48.05,48.11,48.04,48.08,5200.0,32.071,32.1111,32.0643,32.091,5200.0
2009-12-02 14:30:00,48.09,48.1,48.06,48.06,1500.0,32.0977,32.1044,32.0777,32.0777,1500.0
2009-12-02 14:35:00,48.07,48.12,48.07,48.12,5000.0,32.0844,32.1177,32.0844,32.1177,5000.0
2009-12-02 14:40:00,48.13,48.13,48.08,48.1,2400.0,32.1244,32.1244,32.091,32.1044,2400.0
2009-12-02 14:45:00,48.1,48.13,48.1,48.11,5900.0,32.1044,32.1244,32.1044,32.1111,5900.0
2009-12-02 14:50:00,48.11,48.11,48.1,48.11,5300.0,32.1111,32.1111,32.1044,32.1111,5300.0
2009-12-02 14:55:00,48.1,48.12,48.07,48.09,4500.0,32.1044,32.1177,32.0844,32.0977,4500.0
2009-12-02 15:00:00,48.1,48.12,48.1,48.1,3600.0,32.1044,32.1177,32.1044,32.1044,3600.0
2009-12-02 15:05:00,48.1,48.11,48.08,48.11,900.0,32.1044,32.1111,32.091,32.1111,900.0
2009-12-02 15:10:00,48.09,48.1,48.08,48.08,2500.0,32.0977,32.1044,32.091,32.091,2500.0
2009-12-02 15:15:00,48.08,48.1,48.06,48.09,3600.0,32.091,32.1044,32.0777,32.0977,3600.0
2009-12-02 15:20:00,48.08,48.12,48.08,48.12,5700.0,32.091,32.1177,32.091,32.1177,5700.0
2009-12-02 15:25:00,48.13,48.14,48.12,48.13,6000.0,32.1244,32.1311,32.1177,32.1244,6000.0
2009-12-02 15:30:00,48.12,48.12,48.09,48.1,9500.0,32.1177,32.1177,32.0977,32.1044,9500.0
2009-12-02 15:35:00,48.1,48.14,48.1,48.12,5400.0,32.1044,32.1311,32.1044,32.1177,5400.0
2009-12-02 15:40:00,48.14,48.19,48.13,48.19,18300.0,32.1311,32.1644,32.1244,32.1644,18300.0
2009-12-02 15:45:00,48.19,48.23,48.18,48.23,9200.0,32.1644,32.1911,32.1578,32.1911,9200.0
2009-12-02 15:50:00,48.22,48.23,48.16,48.16,10100.0,32.1845,32.1911,32.1444,32.1444,10100.0
2009-12-02 15:55:00,48.17,48.2,48.15,48.18,3600.0,32.1511,32.1711,32.1377,32.1578,3600.0
2009-12-03 09:30:00,48.3,48.38,48.26,48.38,7300.0,32.2379,32.2913,32.2112,32.2913,7300.0
2009-12-03 09:35:00,48.42,48.49,48.42,48.45,1300.0,32.318,32.3647,32.318,32.338,1300.0
2009-12-03 09:40:00,48.46,48.51,48.46,48.51,4000.0,32.3447,32.378,32.3447,32.378,4000.0
2009-12-03 09:45:00,48.55,48.6,48.52,48.55,3800.0,32.4047,32.4381,32.3847,32.4047,3800.0
2009-12-03 09:50:00,48.53,48.53,48.45,48.46,3400.0,32.3914,32.3914,32.338,32.3447,3400.0
2009-12-03 09:55:00,48.4,48.43,48.38,48.39,2200.0,32.3046,32.3246,32.2913,32.2979,2200.0
2009-12-03 10:00:00,48.39,48.39,48.22,48.22,13000.0,32.2979,32.2979,32.1845,32.1845,13000.0
2009-12-03 10:05:00,48.24,48.32,48.24,48.32,5800.0,32.1978,32.2512,32.1978,32.2512,5800.0
2009-12-03 10:10:00,48.31,48.32,48.22,48.26,3700.0,32.2445,32.2512,32.1845,32.2112,3700.0
2009-12-03 10:15:00,48.21,48.22,48.08,48.11,6300.0,32.1778,32.1845,32.091,32.1111,6300.0
2009-12-03 10:20:00,48.15,48.18,48.15,48.17,1400.0,32.1377,32.1578,32.1377,32.1511,1400.0
2009-12-03 10:25:00,48.18,48.24,48.17,48.24,3000.0,32.1578,32.1978,32.1511,32.1978,3000.0
2009-12-03 10:30:00,48.24,48.25,48.23,48.23,1500.0,32.1978,32.2045,32.1911,32.1911,1500.0
2009-12-03 10:35:00,48.23,48.23,48.12,48.12,8600.0,32.1911,32.1911,32.1177,32.1177,8600.0
2009-12-03 10:40:00,48.1,48.11,48.05,48.07,3800.0,32.1044,32.1111,32.071,32.0844,3800.0
2009-12-03 10:45:00,48.1,48.21,48.08,48.19,3900.0,32.1044,32.1778,32.091,32.1644,3900.0
2009-12-03 10:50:00,48.23,48.27,48.22,48.23,8200.0,32.1911,32.2178,32.1845,32.1911,8200.0
2009-12-03 10:55:00,48.24,48.25,48.22,48.25,1200.0,32.1978,32.2045,32.1845,32.2045,1200.0
2009-12-03 11:00:00,48.27,48.29,48.27,48.28,1100.0,32.2178,32.2312,32.2178,32.2245,1100.0
2009-12-03 11:05:00,48.3,48.3,48.26,48.27,900.0,32.2379,32.2379,32.2112,32.2178,900.0
2009-12-03 11:10:00,48.27,48.27,48.26,48.27,3500.0,32.2178,32.2178,32.2112,32.2178,3500.0
2009-12-03 11:15:00,48.26,48.26,48.21,48.22,2200.0,32.2112,32.2112,32.1778,32.1845,2200.0
2009-12-03 11:20:00,48.23,48.24,48.21,48.24,3600.0,32.1911,32.1978,32.1778,32.1978,3600.0
2009-12-03 11:25:00,48.27,48.29,48.27,48.28,1400.0,32.2178,32.2312,32.2178,32.2245,1400.0
2009-12-03 11:30:00,48.25,48.29,48.25,48.27,7200.0,32.2045,32.2312,32.2045,32.2178,7200.0
2009-12-03 11:35:00,48.27,48.27,48.17,48.17,5500.0,32.2178,32.2178,32.1511,32.1511,5500.0
2009-12-03 11:40:00,48.18,48.19,48.18,48.19,2400.0,32.1578,32.1644,32.1578,32.1644,2400.0
2009-12-03 11:45:00,48.17,48.2,48.16,48.2,9900.0,32.1511,32.1711,32.1444,32.1711,9900.0
2009-12-03 11:50:00,48.19,48.21,48.18,48.21,2000.0,32.1644,32.1778,32.1578,32.1778,2000.0
2009-12-03 11:55:00,48.24,48.24,48.22,48.22,1300.0,32.1978,32.1978,32.1845,32.1845,1300.0
2009-12-03 12:00:00,48.19,48.21,48.18,48.19,4100.0,32.1644,32.1778,32.1578,32.1644,4100.0
2009-12-03 12:05:00,48.2,48.2,48.18,48.19,7500.0,32.1711,32.1711,32.1578,32.1644,7500.0
2009-12-03 12:10:00,48.19,48.22,48.18,48.18,5500.0,32.1644,32.1845,32.1578,32.1578,5500.0
2009-12-03 12:15:00,48.2,48.24,48.18,48.24,6300.0,32.1711,32.1978,32.1578,32.1978,6300.0
2009-12-03 12:20:00,48.26,48.26,48.23,48.23,5700.0,32.2112,32.2112,32.1911,32.1911,5700.0
2009-12-03 12:25:00,48.21,48.23,48.21,48.21,3000.0,32.1778,32.1911,32.1778,32.1778,3000.0
2009-12-03 12:30:00,48.22,48.22,48.18,48.2,2300.0,32.1845,32.1845,32.1578,32.1711,2300.0
2009-12-03 12:35:00,48.22,48.23,48.2,48.21,7700.0,32.1845,32.1911,32.1711,32.1778,7700.0
2009-12-03 12:40:00,48.2,48.23,48.2,48.21,1300.0,32.1711,32.1911,32.1711,32.1778,1300.0
2009-12-03 12:45:00,48.22,48.23,48.21,48.23,7600.0,32.1845,32.1911,32.1778,32.1911,7600.0
2009-12-03 12:50:00,48.22,48.24,48.22,48.24,4600.0,32.1845,32.1978,32.1845,32.1978,4600.0
2009-12-03 12:55:00,48.24,48.26,48.23,48.26,3000.0,32.1978,32.2112,32.1911,32.2112,3000.0
2009-12-03 13:00:00,48.24,48.25,48.23,48.23,1300.0,32.1978,32.2045,32.1911,32.1911,1300.0
2009-12-03 13:05:00,48.22,48.22,48.21,48.22,1800.0,32.1845,32.1845,32.1778,32.1845,1800.0
2009-12-03 13:10:00,48.23,48.23,48.18,48.18,4000.0,32.1911,32.1911,32.1578,32.1578,4000.0
2009-12-03 13:15:00,48.18,48.23,48.18,48.23,3900.0,32.1578,32.1911,32.1578,32.1911,3900.0
2009-12-03 13:20:00,48.21,48.22,48.2,48.22,1000.0,32.1778,32.1845,32.1711,32.1845,1000.0
2009-12-03 13:25:00,48.23,48.23,48.22,48.22,2000.0,32.1911,32.1911,32.1845,32.1845,2000.0
2009-12-03 13:30:00,48.22,48.23,48.22,48.23,400.0,32.1845,32.1911,32.1845,32.1911,400.0
2009-12-03 13:35:00,48.25,48.28,48.24,48.28,4700.0,32.2045,32.2245,32.1978,32.2245,4700.0
2009-12-03 13:40:00,48.27,48.3,48.27,48.3,14900.0,32.2178,32.2379,32.2178,32.2379,14900.0
2009-12-03 13:45:00,48.29,48.29,48.28,48.29,1900.0,32.2312,32.2312,32.2245,32.2312,1900.0
2009-12-03 13:50:00,48.29,48.29,48.27,48.27,900.0,32.2312,32.2312,32.2178,32.2178,900.0
2009-12-03 13:55:00,48.28,48.3,48.27,48.27,2000.0,32.2245,32.2379,32.2178,32.2178,2000.0
2009-12-03 14:00:00,48.28,48.29,48.25,48.25,1900.0,32.2245,32.2312,32.2045,32.2045,1900.0
2009-12-03 14:05:00,48.25,48.25,48.23,48.24,1900.0,32.2045,32.2045,32.1911,32.1978,1900.0
2009-12-03 14:10:00,48.24,48.24,48.21,48.22,1800.0,32.1978,32.1978,32.1778,32.1845,1800.0
2009-12-03 14:15:00,48.21,48.24,48.2,48.2,12200.0,32.1778,32.1978,32.1711,32.1711,12200.0
2009-12-03 14:20:00,48.2,48.21,48.18,48.19,4800.0,32.1711,32.1778,32.1578,32.1644,4800.0
2009-12-03 14:25:00,48.18,48.18,48.17,48.17,1100.0,32.1578,32.1578,32.1511,32.1511,1100.0
2009-12-03 14:30:00,48.18,48.19,48.18,48.19,2200.0,32.1578,32.1644,32.1578,32.1644,2200.0
2009-12-03 14:35:00,48.17,48.17,48.16,48.16,400.0,32.1511,32.1511,32.1444,32.1444,400.0
2009-12-03 14:40:00,48.17,48.23,48.17,48.23,1300.0,32.1511,32.1911,32.1511,32.1911,1300.0
2009-12-03 14:45:00,48.21,48.21,48.17,48.17,900.0,32.1778,32.1778,32.1511,32.1511,900.0
2009-12-03 14:50:00,48.17,48.18,48.13,48.13,10600.0,32.1511,32.1578,32.1244,32.1244,10600.0
2009-12-03 14:55:00,48.13,48.14,48.08,48.09,7400.0,32.1244,32.1311,32.091,32.0977,7400.0
2009-12-03 15:00:00,48.11,48.13,48.1,48.1,1400.0,32.1111,32.1244,32.1044,32.1044,1400.0
2009-12-03 15:05:00,48.1,48.13,48.1,48.13,900.0,32.1044,32.1244,32.1044,32.1244,900.0
2009-12-03 15:10:00,48.12,48.12,48.11,48.11,1300.0,32.1177,32.1177,32.1111,32.1111,1300.0
2009-12-03 15:15:00,48.14,48.15,48.13,48.13,2100.0,32.1311,32.1377,32.1244,32.1244,2100.0
2009-12-03 15:20:00,48.14,48.14,48.11,48.11,4200.0,32.1311,32.1311,32.1111,32.1111,4200.0
2009-12-03 15:25:00,48.09,48.09,48.04,48.04,5300.0,32.0977,32.0977,32.0643,32.0643,5300.0
2009-12-03 15:30:00,48.05,48.07,48.05,48.06,2500.0,32.071,32.0844,32.071,32.0777,2500.0
2009-12-03 15:35:00,48.06,48.06,47.99,48.0,4800.0,32.0777,32.0777,32.031,32.0376,4800.0
2009-12-03 15:40:00,47.99,47.99,47.84,47.85,3100.0,32.031,32.031,31.9308,31.9375,3100.0
2009-12-03 15:45:00,47.88,47.88,47.8,47.8,3000.0,31.9575,31.9575,31.9041,31.9041,3000.0
2009-12-03 15:50:00,47.8,47.8,47.71,47.78,8100.0,31.9041,31.9041,31.8441,31.8908,8100.0
2009-12-03 15:55:00,47.8,47.8,47.71,47.76,6400.0,31.9041,31.9041,31.8441,31.8774,6400.0
2009-12-04 09:30:00,48.4,48.45,48.32,48.32,11300.0,32.3046,32.338,32.2512,32.2512,11300.0
2009-12-04 09:35:00,48.33,48.49,48.33,48.43,15800.0,32.2579,32.3647,32.2579,32.3246,15800.0
2009-12-04 09:40:00,48.46,48.56,48.46,48.5,3400.0,32.3447,32.4114,32.3447,32.3714,3400.0
2009-12-04 09:45:00,48.51,48.6,48.51,48.57,3500.0,32.378,32.4381,32.378,32.4181,3500.0
2009-12-04 09:50:00,48.58,48.58,48.49,48.49,6000.0,32.4248,32.4248,32.3647,32.3647,6000.0
2009-12-04 09:55:00,48.49,48.51,48.47,48.49,15700.0,32.3647,32.378,32.3513,32.3647,15700.0
2009-12-04 10:00:00,48.51,48.52,48.4,48.4,5900.0,32.378,32.3847,32.3046,32.3046,5900.0
2009-12-04 10:05:00,48.39,48.44,48.33,48.41,9500.0,32.2979,32.3313,32.2579,32.3113,9500.0
2009-12-04 10:10:00,48.41,48.41,48.32,48.39,3900.0,32.3113,32.3113,32.2512,32.2979,3900.0
2009-12-04 10:15:00,48.4,48.43,48.36,48.39,6100.0,32.3046,32.3246,32.2779,32.2979,6100.0
2009-12-04 10:20:00,48.39,48.41,48.35,48.36,2500.0,32.2979,32.3113,32.2712,32.2779,2500.0
2009-12-04 10:25:00,48.36,48.44,48.36,48.41,5600.0,32.2779,32.3313,32.2779,32.3113,5600.0
2009-12-04 10:30:00,48.4,48.4,48.34,48.34,6400.0,32.3046,32.3046,32.2646,32.2646,6400.0
2009-12-04 10:35:00,48.35,48.42,48.35,48.42,1300.0,32.2712,32.318,32.2712,32.318,1300.0
2009-12-04 10:40:00,48.41,48.42,48.38,48.42,3300.0,32.3113,32.318,32.2913,32.318,3300.0
2009-12-04 10:45:00,48.42,48.44,48.42,48.42,2200.0,32.318,32.3313,32.318,32.318,2200.0
2009-12-04 10:50:00,48.41,48.41,48.3,48.32,4100.0,32.3113,32.3113,32.2379,32.2512,4100.0
2009-12-04 10:55:00,48.27,48.28,48.23,48.28,7500.0,32.2178,32.2245,32.1911,32.2245,7500.0
2009-12-04 11:00:00,48.26,48.26,48.19,48.24,4300.0,32.2112,32.2112,32.1644,32.1978,4300.0
2009-12-04 11:05:00,48.23,48.28,48.22,48.28,3200.0,32.1911,32.2245,32.1845,32.2245,3200.0
2009-12-04 11:10:00,48.31,48.31,48.3,48.31,1100.0,32.2445,32.2445,32.2379,32.2445,1100.0
2009-12-04 11:15:00,48.31,48.32,48.27,48.28,4300.0,32.2445,32.2512,32.2178,32.2245,4300.0
2009-12-04 11:20:00,48.28,48.31,48.25,48.29,2800.0,32.2245,32.2445,32.2045,32.2312,2800.0
2009-12-04 11:25:00,48.3,48.3,48.11,48.11,3500.0,32.2379,32.2379,32.1111,32.1111,3500.0
2009-12-04 11:30:00,48.11,48.11,48.03,48.06,20800.0,32.1111,32.1111,32.0577,32.0777,20800.0
2009-12-04 11:35:00,48.07,48.08,48.0,48.02,24800.0,32.0844,32.091,32.0376,32.051,24800.0
2009-12-04 11:40:00,48.01,48.01,47.86,47.9,16100.0,32.0443,32.0443,31.9442,31.9709,16100.0
2009-12-04 11:45:00,47.82,47.82,47.66,47.77,27600.0,31.9175,31.9175,31.8107,31.8841,27600.0
2009-12-04 11:50:00,47.78,47.85,47.71,47.85,7800.0,31.8908,31.9375,31.8441,31.9375,7800.0
2009-12-04 11:55:00,47.83,47.86,47.79,47.84,13200.0,31.9242,31.9442,31.8975,31.9308,13200.0
2009-12-04 12:00:00,47.82,47.85,47.82,47.83,1700.0,31.9175,31.9375,31.9175,31.9242,1700.0
2009-12-04 12:05:00,47.83,47.91,47.81,47.9,5600.0,31.9242,31.9776,31.9108,31.9709,5600.0
2009-12-04 12:10:00,47.92,47.93,47.88,47.88,5300.0,31.9842,31.9909,31.9575,31.9575,5300.0
2009-12-04 12:15:00,47.9,47.9,47.87,47.87,4600.0,31.9709,31.9709,31.9509,31.9509,4600.0
2009-12-04 12:20:00,47.86,47.88,47.81,47.84,8900.0,31.9442,31.9575,31.9108,31.9308,8900.0
2009-12-04 12:25:00,47.85,47.88,47.84,47.87,7600.0,31.9375,31.9575,31.9308,31.9509,7600.0
2009-12-04 12:30:00,47.88,47.97,47.88,47.94,6900.0,31.9575,32.0176,31.9575,31.9976,6900.0
2009-12-04 12:35:00,47.94,48.0,47.94,47.97,5600.0,31.9976,32.0376,31.9976,32.0176,5600.0
2009-12-04 12:40:00,47.97,48.0,47.96,48.0,4600.0,32.0176,32.0376,32.0109,32.0376,4600.0
2009-12-04 12:45:00,47.99,48.01,47.99,47.99,5100.0,32.031,32.0443,32.031,32.031,5100.0
2009-12-04 12:50:00,47.96,48.03,47.96,48.0,9300.0,32.0109,32.0577,32.0109,32.0376,9300.0
2009-12-04 12:55:00,47.96,47.99,47.96,47.99,3900.0,32.0109,32.031,32.0109,32.031,3900.0
2009-12-04 13:00:00,47.99,48.06,47.99,48.06,5600.0,32.031,32.0777,32.031,32.0777,5600.0
2009-12-04 13:05:00,48.05,48.05,48.02,48.03,2600.0,32.071,32.071,32.051,32.0577,2600.0
2009-12-04 13:10:00,48.03,48.03,47.95,47.97,3200.0,32.0577,32.0577,32.0043,32.0176,3200.0
2009-12-04 13:15:00,47.97,48.0,47.97,47.99,2500.0,32.0176,32.0376,32.0176,32.031,2500.0
2009-12-04 13:20:00,48.0,48.0,47.96,47.96,2100.0,32.0376,32.0376,32.0109,32.0109,2100.0
2009-12-04 13:25:00,47.96,47.97,47.9,47.9,2000.0,32.0109,32.0176,31.9709,31.9709,2000.0
2009-12-04 13:30:00,47.89,47.95,47.89,47.93,3700.0,31.9642,32.0043,31.9642,31.9909,3700.0
2009-12-04 13:35:00,47.94,47.94,47.87,47.9,10600.0,31.9976,31.9976,31.9509,31.9709,10600.0
2009-12-04 13:40:00,47.91,47.96,47.91,47.95,2600.0,31.9776,32.0109,31.9776,32.0043,2600.0
2009-12-04 13:45:00,47.94,47.95,47.87,47.87,4300.0,31.9976,32.0043,31.9509,31.9509,4300.0
2009-12-04 13:50:00,47.88,47.88,47.77,47.8,6200.0,31.9575,31.9575,31.8841,31.9041,6200.0
2009-12-04 13:55:00,47.81,47.81,47.73,47.74,9500.0,31.9108,31.9108,31.8574,31.8641,9500.0
2009-12-04 14:00:00,47.78,47.79,47.75,47.78,2600.0,31.8908,31.8975,31.8708,31.8908,2600.0
2009-12-04 14:05:00,47.79,47.79,47.71,47.71,1700.0,31.8975,31.8975,31.8441,31.8441,1700.0
2009-12-04 14:10:00,47.73,47.78,47.73,47.77,5100.0,31.8574,31.8908,31.8574,31.8841,5100.0
2009-12-04 14:15:00,47.79,47.79,47.7,47.7,3200.0,31.8975,31.8975,31.8374,31.8374,3200.0
2009-12-04 14:20:00,47.72,47.72,47.65,47.65,2000.0,31.8507,31.8507,31.804,31.804,2000.0
2009-12-04 14:25:00,47.64,47.72,47.63,47.72,4100.0,31.7973,31.8507,31.7907,31.8507,4100.0
2009-12-04 14:30:00,47.73,47.87,47.73,47.87,8100.0,31.8574,31.9509,31.8574,31.9509,8100.0
2009-12-04 14:35:00,47.85,47.89,47.85,47.85,3100.0,31.9375,31.9642,31.9375,31.9375,3100.0
2009-12-04 14:40:00,47.87,47.87,47.83,47.84,3700.0,31.9509,31.9509,31.9242,31.9308,3700.0
2009-12-04 14:45:00,47.85,47.88,47.82,47.82,4000.0,31.9375,31.9575,31.9175,31.9175,4000.0
2009-12-04 14:50:00,47.78,47.84,47.77,47.83,7500.0,31.8908,31.9308,31.8841,31.9242,7500.0
2009-12-04 14:55:00,47.86,47.91,47.84,47.9,1900.0,31.9442,31.9776,31.9308,31.9709,1900.0
2009-12-04 15:00:00,47.89,47.95,47.86,47.92,1600.0,31.9642,32.0043,31.9442,31.9842,1600.0
2009-12-04 15:05:00,47.92,47.97,47.91,47.94,3400.0,31.9842,32.0176,31.9776,31.9976,3400.0
2009-12-04 15:10:00,47.94,48.0,47.93,47.97,3600.0,31.9976,32.0376,31.9909,32.0176,3600.0
2009-12-04 15:15:00,47.96,47.96,47.94,47.96,5900.0,32.0109,32.0109,31.9976,32.0109,5900.0
2009-12-04 15:20:00,47.96,48.04,47.96,48.03,2800.0,32.0109,32.0643,32.0109,32.0577,2800.0
2009-12-04 15:25:00,48.08,48.09,48.01,48.03,2900.0,32.091,32.0977,32.0443,32.0577,2900.0
2009-12-04 15:30:00,48.04,48.07,48.02,48.07,1500.0,32.0643,32.0844,32.051,32.0844,1500.0
2009-12-04 15:35:00,48.07,48.08,48.0,48.0,16400.0,32.0844,32.091,32.0376,32.0376,16400.0
2009-12-04 15:40:00,47.98,47.98,47.94,47.97,2100.0,32.0243,32.0243,31.9976,32.0176,2100.0
2009-12-04 15:45:00,47.98,48.06,47.98,48.05,8200.0,32.0243,32.0777,32.0243,32.071,8200.0
2009-12-04 15:50:00,48.05,48.05,48.01,48.03,4100.0,32.071,32.071,32.0443,32.0577,4100.0
2009-12-04 15:55:00,48.04,48.06,48.03,48.04,4300.0,32.0643,32.0777,32.0577,32.0643,4300.0
2009-12-07 09:30:00,48.05,48.15,48.02,48.11,14800.0,32.071,32.1377,32.051,32.1111,14800.0
2009-12-07 09:35:00,48.18,48.22,48.12,48.12,2000.0,32.1578,32.1845,32.1177,32.1177,2000.0
2009-12-07 09:40:00,48.16,48.16,48.09,48.15,4400.0,32.1444,32.1444,32.0977,32.1377,4400.0
2009-12-07 09:45:00,48.18,48.27,48.18,48.27,11000.0,32.1578,32.2178,32.1578,32.2178,11000.0
2009-12-07 09:50:00,48.26,48.29,48.24,48.25,8200.0,32.2112,32.2312,32.1978,32.2045,8200.0
2009-12-07 09:55:00,48.26,48.27,48.23,48.25,8100.0,32.2112,32.2178,32.1911,32.2045,8100.0
2009-12-07 10:00:00,48.23,48.25,48.08,48.1,5900.0,32.1911,32.2045,32.091,32.1044,5900.0
2009-12-07 10:05:00,48.07,48.13,48.06,48.11,3900.0,32.0844,32.1244,32.0777,32.1111,3900.0
2009-12-07 10:10:00,48.1,48.18,48.09,48.17,1900.0,32.1044,32.1578,32.0977,32.1511,1900.0
2009-12-07 10:15:00,48.16,48.2,48.13,48.2,3300.0,32.1444,32.1711,32.1244,32.1711,3300.0
2009-12-07 10:20:00,48.19,48.2,48.14,48.16,1500.0,32.1644,32.1711,32.1311,32.1444,1500.0
2009-12-07 10:25:00,48.16,48.19,48.15,48.18,3300.0,32.1444,32.1644,32.1377,32.1578,3300.0
2009-12-07 10:30:00,48.26,48.26,48.22,48.22,1000.0,32.2112,32.2112,32.1845,32.1845,1000.0
2009-12-07 10:35:00,48.23,48.25,48.21,48.21,3800.0,32.1911,32.2045,32.1778,32.1778,3800.0
2009-12-07 10:40:00,48.21,48.21,48.15,48.19,10200.0,32.1778,32.1778,32.1377,32.1644,10200.0
2009-12-07 10:45:00,48.17,48.19,48.15,48.15,2500.0,32.1511,32.1644,32.1377,32.1377,2500.0
2009-12-07 10:50:00,48.18,48.22,48.17,48.19,1200.0,32.1578,32.1845,32.1511,32.1644,1200.0
2009-12-07 10:55:00,48.16,48.19,48.16,48.18,5600.0,32.1444,32.1644,32.1444,32.1578,5600.0
2009-12-07 11:00:00,48.16,48.16,48.12,48.12,1300.0,32.1444,32.1444,32.1177,32.1177,1300.0
2009-12-07 11:05:00,48.12,48.15,48.12,48.13,1000.0,32.1177,32.1377,32.1177,32.1244,1000.0
2009-12-07 11:10:00,48.12,48.15,48.12,48.15,2000.0,32.1177,32.1377,32.1177,32.1377,2000.0
2009-12-07 11:15:00,48.13,48.14,48.12,48.12,1000.0,32.1244,32.1311,32.1177,32.1177,1000.0
2009-12-07 11:20:00,48.13,48.13,48.11,48.13,3900.0,32.1244,32.1244,32.1111,32.1244,3900.0
2009-12-07 11:25:00,48.1,48.13,48.1,48.12,600.0,32.1044,32.1244,32.1044,32.1177,600.0
2009-12-07 11:30:00,48.14,48.15,48.14,48.15,1100.0,32.1311,32.1377,32.1311,32.1377,1100.0
2009-12-07 11:35:00,48.17,48.18,48.15,48.15,34400.0,32.1511,32.1578,32.1377,32.1377,34400.0
2009-12-07 11:40:00,48.16,48.17,48.16,48.17,6700.0,32.1444,32.1511,32.1444,32.1511,6700.0
2009-12-07 11:45:00,48.17,48.19,48.17,48.18,3000.0,32.1511,32.1644,32.1511,32.1578,3000.0
2009-12-07 11:50:00,48.18,48.2,48.17,48.19,5600.0,32.1578,32.1711,32.1511,32.1644,5600.0
2009-12-07 11:55:00,48.18,48.18,48.17,48.18,700.0,32.1578,32.1578,32.1511,32.1578,700.0
2009-12-07 12:00:00,48.17,48.18,48.15,48.17,1200.0,32.1511,32.1578,32.1377,32.1511,1200.0
2009-12-07 12:05:00,48.17,48.19,48.17,48.19,400.0,32.1511,32.1644,32.1511,32.1644,400.0
2009-12-07 12:10:00,48.18,48.18,48.17,48.18,2100.0,32.1578,32.1578,32.1511,32.1578,2100.0
2009-12-07 12:15:00,48.17,48.17,48.13,48.14,1200.0,32.1511,32.1511,32.1244,32.1311,1200.0
2009-12-07 12:20:00,48.15,48.15,48.14,48.15,1700.0,32.1377,32.1377,32.1311,32.1377,1700.0
2009-12-07 12:25:00,48.15,48.15,48.15,48.15,1700.0,32.1377,32.1377,32.1377,32.1377,1700.0
2009-12-07 12:30:00,48.15,48.2,48.15,48.2,32800.0,32.1377,32.1711,32.1377,32.1711,32800.0
2009-12-07 12:35:00,48.23,48.27,48.22,48.24,6100.0,32.1911,32.2178,32.1845,32.1978,6100.0
2009-12-07 12:40:00,48.25,48.25,48.23,48.23,2400.0,32.2045,32.2045,32.1911,32.1911,2400.0
2009-12-07 12:45:00,48.25,48.3,48.25,48.27,7200.0,32.2045,32.2379,32.2045,32.2178,7200.0
2009-12-07 12:50:00,48.27,48.29,48.24,48.24,1100.0,32.2178,32.2312,32.1978,32.1978,1100.0
2009-12-07 12:55:00,48.25,48.27,48.24,48.25,8600.0,32.2045,32.2178,32.1978,32.2045,8600.0
2009-12-07 13:00:00,48.25,48.25,48.25,48.25,100.0,32.2045,32.2045,32.2045,32.2045,100.0
2009-12-07 13:05:00,48.24,48.24,48.23,48.23,8800.0,32.1978,32.1978,32.1911,32.1911,8800.0
2009-12-07 13:10:00,48.25,48.28,48.25,48.27,1100.0,32.2045,32.2245,32.2045,32.2178,1100.0
2009-12-07 13:15:00,48.31,48.31,48.29,48.3,1500.0,32.2445,32.2445,32.2312,32.2379,1500.0
2009-12-07 13:20:00,48.28,48.31,48.28,48.29,10400.0,32.2245,32.2445,32.2245,32.2312,10400.0
2009-12-07 13:25:00,48.29,48.31,48.27,48.3,600.0,32.2312,32.2445,32.2178,32.2379,600.0
2009-12-07 13:30:00,48.3,48.3,48.26,48.27,4300.0,32.2379,32.2379,32.2112,32.2178,4300.0
2009-12-07 13:35:00,48.27,48.29,48.27,48.27,5500.0,32.2178,32.2312,32.2178,32.2178,5500.0
2009-12-07 13:40:00,48.29,48.29,48.29,48.29,200.0,32.2312,32.2312,32.2312,32.2312,200.0
2009-12-07 13:45:00,48.29,48.3,48.27,48.27,2300.0,32.2312,32.2379,32.2178,32.2178,2300.0
2009-12-07 13:50:00,48.27,48.27,48.23,48.24,900.0,32.2178,32.2178,32.1911,32.1978,900.0
2009-12-07 13:55:00,48.21,48.25,48.19,48.25,2300.0,32.1778,32.2045,32.1644,32.2045,2300.0
2009-12-07 14:00:00,48.23,48.24,48.21,48.23,1600.0,32.1911,32.1978,32.1778,32.1911,1600.0
2009-12-07 14:05:00,48.23,48.23,48.22,48.22,3800.0,32.1911,32.1911,32.1845,32.1845,3800.0
2009-12-07 14:10:00,48.22,48.22,48.2,48.2,2000.0,32.1845,32.1845,32.1711,32.1711,2000.0
2009-12-07 14:15:00,48.2,48.22,48.18,48.18,700.0,32.1711,32.1845,32.1578,32.1578,700.0
2009-12-07 14:20:00,48.17,48.17,48.17,48.17,300.0,32.1511,32.1511,32.1511,32.1511,300.0
2009-12-07 14:25:00,48.16,48.16,48.13,48.14,2200.0,32.1444,32.1444,32.1244,32.1311,2200.0
2009-12-07 14:30:00,48.12,48.12,48.05,48.07,4100.0,32.1177,32.1177,32.071,32.0844,4100.0
2009-12-07 14:35:00,48.0,48.0,47.95,47.98,5500.0,32.0376,32.0376,32.0043,32.0243,5500.0
2009-12-07 14:40:00,47.98,47.98,47.93,47.93,1400.0,32.0243,32.0243,31.9909,31.9909,1400.0
2009-12-07 14:45:00,47.91,47.91,47.89,47.89,800.0,31.9776,31.9776,31.9642,31.9642,800.0
2009-12-07 14:50:00,47.93,47.93,47.9,47.92,4500.0,31.9909,31.9909,31.9709,31.9842,4500.0
2009-12-07 14:55:00,47.93,47.99,47.93,47.98,7900.0,31.9909,32.031,31.9909,32.0243,7900.0
2009-12-07 15:00:00,47.99,48.0,47.92,47.94,9700.0,32.031,32.0376,31.9842,31.9976,9700.0
2009-12-07 15:05:00,47.97,47.98,47.94,47.97,3000.0,32.0176,32.0243,31.9976,32.0176,3000.0
2009-12-07 15:10:00,48.0,48.02,47.99,48.0,1000.0,32.0376,32.051,32.031,32.0376,1000.0
2009-12-07 15:15:00,48.01,48.02,47.98,47.98,2300.0,32.0443,32.051,32.0243,32.0243,2300.0
2009-12-07 15:20:00,47.98,47.99,47.94,47.96,4100.0,32.0243,32.031,31.9976,32.0109,4100.0
2009-12-07 15:25:00,47.96,47.96,47.91,47.91,5000.0,32.0109,32.0109,31.9776,31.9776,5000.0
2009-12-07 15:30:00,47.93,48.03,47.92,48.03,3500.0,31.9909,32.0577,31.9842,32.0577,3500.0
2009-12-07 15:35:00,48.03,48.03,47.99,47.99,2800.0,32.0577,32.0577,32.031,32.031,2800.0
2009-12-07 15:40:00,48.01,48.06,48.01,48.05,3600.0,32.0443,32.0777,32.0443,32.071,3600.0
2009-12-07 15:45:00,48.07,48.07,47.98,48.01,12700.0,32.0844,32.0844,32.0243,32.0443,12700.0
2009-12-07 15:50:00,47.98,48.02,47.98,48.01,2800.0,32.0243,32.051,32.0243,32.0443,2800.0
2009-12-07 15:55:00,47.99,48.01,47.98,47.99,6700.0,32.031,32.0443,32.0243,32.031,6700.0
2009-12-08 09:30:00,47.73,47.74,47.58,47.59,11900.0,31.8574,31.8641,31.7573,31.764,11900.0
2009-12-08 09:35:00,47.57,47.57,47.42,47.49,6800.0,31.7506,31.7506,31.6505,31.6972,6800.0
2009-12-08 09:40:00,47.45,47.51,47.41,47.41,4300.0,31.6705,31.7106,31.6438,31.6438,4300.0
2009-12-08 09:45:00,47.39,47.46,47.39,47.43,10800.0,31.6305,31.6772,31.6305,31.6572,10800.0
2009-12-08 09:50:00,47.42,47.53,47.42,47.53,6600.0,31.6505,31.7239,31.6505,31.7239,6600.0
2009-12-08 09:55:00,47.52,47.57,47.51,47.54,5400.0,31.7173,31.7506,31.7106,31.7306,5400.0
2009-12-08 10:00:00,47.52,47.56,47.51,47.52,2700.0,31.7173,31.744,31.7106,31.7173,2700.0
2009-12-08 10:05:00,47.6,47.61,47.54,47.58,3700.0,31.7707,31.7773,31.7306,31.7573,3700.0
2009-12-08 10:10:00,47.58,47.61,47.52,47.53,3900.0,31.7573,31.7773,31.7173,31.7239,3900.0
2009-12-08 10:15:00,47.55,47.61,47.55,47.61,1400.0,31.7373,31.7773,31.7373,31.7773,1400.0
2009-12-08 10:20:00,47.65,47.67,47.58,47.58,4000.0,31.804,31.8174,31.7573,31.7573,4000.0
2009-12-08 10:25:00,47.58,47.62,47.58,47.6,900.0,31.7573,31.784,31.7573,31.7707,900.0
2009-12-08 10:30:00,47.6,47.61,47.6,47.6,600.0,31.7707,31.7773,31.7707,31.7707,600.0
2009-12-08 10:35:00,47.59,47.64,47.59,47.62,3900.0,31.764,31.7973,31.764,31.784,3900.0
2009-12-08 10:40:00,47.63,47.63,47.6,47.6,600.0,31.7907,31.7907,31.7707,31.7707,600.0
2009-12-08 10:45:00,47.57,47.57,47.52,47.52,600.0,31.7506,31.7506,31.7173,31.7173,600.0
2009-12-08 10:50:00,47.5,47.54,47.5,47.52,2000.0,31.7039,31.7306,31.7039,31.7173,2000.0
2009-12-08 10:55:00,47.53,47.54,47.47,47.54,4800.0,31.7239,31.7306,31.6839,31.7306,4800.0
2009-12-08 11:00:00,47.53,47.59,47.51,47.58,3100.0,31.7239,31.764,31.7106,31.7573,3100.0
2009-12-08 11:05:00,47.59,47.67,47.59,47.67,5200.0,31.764,31.8174,31.764,31.8174,5200.0
2009-12-08 11:10:00,47.65,47.67,47.63,47.64,9700.0,31.804,31.8174,31.7907,31.7973,9700.0
2009-12-08 11:15:00,47.65,47.65,47.62,47.62,2200.0,31.804,31.804,31.784,31.784,2200.0
2009-12-08 11:20:00,47.58,47.62,47.57,47.62,1200.0,31.7573,31.784,31.7506,31.784,1200.0
2009-12-08 11:25:00,47.62,47.65,47.62,47.63,2100.0,31.784,31.804,31.784,31.7907,2100.0
2009-12-08 11:30:00,47.63,47.63,47.61,47.63,600.0,31.7907,31.7907,31.7773,31.7907,600.0
2009-12-08 11:35:00,47.63,47.63,47.6,47.61,7300.0,31.7907,31.7907,31.7707,31.7773,7300.0
2009-12-08 11:40:00,47.64,47.71,47.64,47.68,1800.0,31.7973,31.8441,31.7973,31.824,1800.0
2009-12-08 11:45:00,47.7,47.71,47.68,47.7,1100.0,31.8374,31.8441,31.824,31.8374,1100.0
2009-12-08 11:50:00,47.71,47.71,47.67,47.67,2000.0,31.8441,31.8441,31.8174,31.8174,2000.0
2009-12-08 11:55:00,47.63,47.63,47.58,47.6,3000.0,31.7907,31.7907,31.7573,31.7707,3000.0
2009-12-08 12:00:00,47.61,47.62,47.61,47.62,1600.0,31.7773,31.784,31.7773,31.784,1600.0
2009-12-08 12:05:00,47.6,47.61,47.6,47.61,900.0,31.7707,31.7773,31.7707,31.7773,900.0
2009-12-08 12:10:00,47.63,47.63,47.59,47.6,3200.0,31.7907,31.7907,31.764,31.7707,3200.0
2009-12-08 12:15:00,47.6,47.6,47.57,47.6,3900.0,31.7707,31.7707,31.7506,31.7707,3900.0
2009-12-08 12:20:00,47.6,47.6,47.57,47.59,3000.0,31.7707,31.7707,31.7506,31.764,3000.0
2009-12-08 12:25:00,47.57,47.57,47.51,47.54,2400.0,31.7506,31.7506,31.7106,31.7306,2400.0
2009-12-08 12:30:00,47.54,47.54,47.52,47.52,1200.0,31.7306,31.7306,31.7173,31.7173,1200.0
2009-12-08 12:35:00,47.53,47.53,47.51,47.53,3600.0,31.7239,31.7239,31.7106,31.7239,3600.0
2009-12-08 12:40:00,47.54,47.54,47.51,47.52,600.0,31.7306,31.7306,31.7106,31.7173,600.0
2009-12-08 12:45:00,47.56,47.56,47.54,47.54,1100.0,31.744,31.744,31.7306,31.7306,1100.0
2009-12-08 12:50:00,47.52,47.54,47.52,47.52,1500.0,31.7173,31.7306,31.7173,31.7173,1500.0
2009-12-08 12:55:00,47.53,47.59,47.53,47.59,2400.0,31.7239,31.764,31.7239,31.764,2400.0
2009-12-08 13:00:00,47.62,47.62,47.61,47.61,1100.0,31.784,31.784,31.7773,31.7773,1100.0
2009-12-08 13:05:00,47.62,47.62,47.59,47.61,800.0,31.784,31.784,31.764,31.7773,800.0
2009-12-08 13:10:00,47.57,47.57,47.5,47.5,2200.0,31.7506,31.7506,31.7039,31.7039,2200.0
2009-12-08 13:15:00,47.51,47.52,47.51,47.51,1500.0,31.7106,31.7173,31.7106,31.7106,1500.0
2009-12-08 13:20:00,47.53,47.53,47.46,47.46,1700.0,31.7239,31.7239,31.6772,31.6772,1700.0
2009-12-08 13:25:00,47.45,47.48,47.44,47.45,7200.0,31.6705,31.6906,31.6639,31.6705,7200.0
2009-12-08 13:30:00,47.45,47.51,47.45,47.5,4100.0,31.6705,31.7106,31.6705,31.7039,4100.0
2009-12-08 13:35:00,47.52,47.54,47.5,47.5,1500.0,31.7173,31.7306,31.7039,31.7039,1500.0
2009-12-08 13:40:00,47.49,47.57,47.49,47.52,5600.0,31.6972,31.7506,31.6972,31.7173,5600.0
2009-12-08 13:45:00,47.51,47.54,47.51,47.53,4300.0,31.7106,31.7306,31.7106,31.7239,4300.0
2009-12-08 13:50:00,47.54,47.55,47.53,47.55,2100.0,31.7306,31.7373,31.7239,31.7373,2100.0
2009-12-08 13:55:00,47.53,47.53,47.51,47.51,1500.0,31.7239,31.7239,31.7106,31.7106,1500.0
2009-12-08 14:00:00,47.5,47.51,47.47,47.49,4600.0,31.7039,31.7106,31.6839,31.6972,4600.0
2009-12-08 14:05:00,47.5,47.54,47.5,47.54,2300.0,31.7039,31.7306,31.7039,31.7306,2300.0
2009-12-08 14:10:00,47.52,47.52,47.5,47.52,2100.0,31.7173,31.7173,31.7039,31.7173,2100.0
2009-12-08 14:15:00,47.53,47.54,47.47,47.49,3900.0,31.7239,31.7306,31.6839,31.6972,3900.0
2009-12-08 14:20:00,47.45,47.45,47.42,47.44,8500.0,31.6705,31.6705,31.6505,31.6639,8500.0
2009-12-08 14:25:00,47.4,47.44,47.4,47.43,4200.0,31.6372,31.6639,31.6372,31.6572,4200.0
2009-12-08 14:30:00,47.44,47.48,47.43,47.48,1900.0,31.6639,31.6906,31.6572,31.6906,1900.0
2009-12-08 14:35:00,47.45,47.48,47.42,47.48,1400.0,31.6705,31.6906,31.6505,31.6906,1400.0
2009-12-08 14:40:00,47.47,47.47,47.44,47.44,1200.0,31.6839,31.6839,31.6639,31.6639,1200.0
2009-12-08 14:45:00,47.48,47.49,47.45,47.45,600.0,31.6906,31.6972,31.6705,31.6705,600.0
2009-12-08 14:50:00,47.44,47.44,47.35,47.39,4600.0,31.6639,31.6639,31.6038,31.6305,4600.0
2009-12-08 14:55:00,47.39,47.4,47.36,47.39,5200.0,31.6305,31.6372,31.6105,31.6305,5200.0
2009-12-08 15:00:00,47.38,47.4,47.37,47.4,4000.0,31.6238,31.6372,31.6171,31.6372,4000.0
2009-12-08 15:05:00,47.39,47.44,47.39,47.44,2200.0,31.6305,31.6639,31.6305,31.6639,2200.0
2009-12-08 15:10:00,47.45,47.45,47.4,47.43,8900.0,31.6705,31.6705,31.6372,31.6572,8900.0
2009-12-08 15:15:00,47.42,47.42,47.41,47.41,4400.0,31.6505,31.6505,31.6438,31.6438,4400.0
2009-12-08 15:20:00,47.4,47.46,47.4,47.46,5600.0,31.6372,31.6772,31.6372,31.6772,5600.0
2009-12-08 15:25:00,47.45,47.49,47.44,47.48,1500.0,31.6705,31.6972,31.6639,31.6906,1500.0
2009-12-08 15:30:00,47.47,47.51,47.46,47.46,2600.0,31.6839,31.7106,31.6772,31.6772,2600.0
2009-12-08 15:35:00,47.46,47.47,47.42,47.42,2800.0,31.6772,31.6839,31.6505,31.6505,2800.0
2009-12-08 15:40:00,47.43,47.48,47.43,47.48,1900.0,31.6572,31.6906,31.6572,31.6906,1900.0
2009-12-08 15:45:00,47.49,47.49,47.47,47.47,3000.0,31.6972,31.6972,31.6839,31.6839,3000.0
2009-12-08 15:50:00,47.44,47.45,47.4,47.43,4500.0,31.6639,31.6705,31.6372,31.6572,4500.0
2009-12-08 15:55:00,47.43,47.48,47.43,47.46,5300.0,31.6572,31.6906,31.6572,31.6772,5300.0
2009-12-09 09:30:00,47.48,47.54,47.45,47.54,5400.0,31.6906,31.7306,31.6705,31.7306,5400.0
2009-12-09 09:35:00,47.47,47.47,47.39,47.39,1600.0,31.6839,31.6839,31.6305,31.6305,1600.0
2009-12-09 09:40:00,47.39,47.4,47.35,47.35,800.0,31.6305,31.6372,31.6038,31.6038,800.0
2009-12-09 09:45:00,47.34,47.36,47.25,47.34,1600.0,31.5971,31.6105,31.537,31.5971,1600.0
2009-12-09 09:50:00,47.33,47.4,47.33,47.4,1500.0,31.5904,31.6372,31.5904,31.6372,1500.0
2009-12-09 09:55:00,47.42,47.44,47.41,47.44,1300.0,31.6505,31.6639,31.6438,31.6639,1300.0
2009-12-09 10:00:00,47.44,47.48,47.44,47.44,900.0,31.6639,31.6906,31.6639,31.6639,900.0
2009-12-09 10:05:00,47.43,47.45,47.42,47.44,11500.0,31.6572,31.6705,31.6505,31.6639,11500.0
2009-12-09 10:10:00,47.43,47.44,47.43,47.44,200.0,31.6572,31.6639,31.6572,31.6639,200.0
2009-12-09 10:15:00,47.39,47.44,47.39,47.41,1100.0,31.6305,31.6639,31.6305,31.6438,1100.0
2009-12-09 10:20:00,47.4,47.42,47.39,47.39,1900.0,31.6372,31.6505,31.6305,31.6305,1900.0
2009-12-09 10:25:00,47.39,47.41,47.39,47.41,600.0,31.6305,31.6438,31.6305,31.6438,600.0
2009-12-09 10:30:00,47.43,47.43,47.32,47.39,3700.0,31.6572,31.6572,31.5838,31.6305,3700.0
2009-12-09 10:35:00,47.4,47.41,47.39,47.41,3300.0,31.6372,31.6438,31.6305,31.6438,3300.0
2009-12-09 10:40:00,47.48,47.56,47.46,47.55,1900.0,31.6906,31.744,31.6772,31.7373,1900.0
2009-12-09 10:45:00,47.53,47.63,47.53,47.59,1600.0,31.7239,31.7907,31.7239,31.764,1600.0
2009-12-09 10:50:00,47.64,47.64,47.57,47.59,1100.0,31.7973,31.7973,31.7506,31.764,1100.0
2009-12-09 10:55:00,47.59,47.59,47.54,47.54,8900.0,31.764,31.764,31.7306,31.7306,8900.0
2009-12-09 11:00:00,47.56,47.57,47.55,47.56,800.0,31.744,31.7506,31.7373,31.744,800.0
2009-12-09 11:05:00,47.58,47.59,47.57,47.58,2900.0,31.7573,31.764,31.7506,31.7573,2900.0
2009-12-09 11:10:00,47.57,47.57,47.54,47.54,2200.0,31.7506,31.7506,31.7306,31.7306,2200.0
2009-12-09 11:15:00,47.56,47.59,47.56,47.57,2000.0,31.744,31.764,31.744,31.7506,2000.0
2009-12-09 11:20:00,47.57,47.57,47.53,47.54,4000.0,31.7506,31.7506,31.7239,31.7306,4000.0
2009-12-09 11:25:00,47.54,47.54,47.52,47.52,1500.0,31.7306,31.7306,31.7173,31.7173,1500.0
2009-12-09 11:30:00,47.51,47.52,47.5,47.5,1000.0,31.7106,31.7173,31.7039,31.7039,1000.0
2009-12-09 11:35:00,47.48,47.49,47.44,47.47,3200.0,31.6906,31.6972,31.6639,31.6839,3200.0
2009-12-09 11:40:00,47.48,47.49,47.47,47.49,1000.0,31.6906,31.6972,31.6839,31.6972,1000.0
2009-12-09 11:45:00,47.47,47.49,47.47,47.49,1100.0,31.6839,31.6972,31.6839,31.6972,1100.0
2009-12-09 11:50:00,47.49,47.49,47.48,47.49,2100.0,31.6972,31.6972,31.6906,31.6972,2100.0
2009-12-09 11:55:00,47.49,47.49,47.49,47.49,0.0,31.6972,31.6972,31.6972,31.6972,0.0
2009-12-09 12:00:00,47.48,47.48,47.46,47.46,1600.0,31.6906,31.6906,31.6772,31.6772,1600.0
2009-12-09 12:05:00,47.45,47.45,47.44,47.44,600.0,31.6705,31.6705,31.6639,31.6639,600.0
2009-12-09 12:10:00,47.43,47.46,47.43,47.44,500.0,31.6572,31.6772,31.6572,31.6639,500.0
2009-12-09 12:15:00,47.41,47.41,47.36,47.38,1100.0,31.6438,31.6438,31.6105,31.6238,1100.0
2009-12-09 12:20:00,47.37,47.37,47.33,47.33,1000.0,31.6171,31.6171,31.5904,31.5904,1000.0
2009-12-09 12:25:00,47.35,47.38,47.35,47.38,1900.0,31.6038,31.6238,31.6038,31.6238,1900.0
2009-12-09 12:30:00,47.38,47.4,47.38,47.4,2000.0,31.6238,31.6372,31.6238,31.6372,2000.0
2009-12-09 12:35:00,47.41,47.42,47.37,47.37,2800.0,31.6438,31.6505,31.6171,31.6171,2800.0
2009-12-09 12:40:00,47.37,47.38,47.35,47.35,3200.0,31.6171,31.6238,31.6038,31.6038,3200.0
2009-12-09 12:45:00,47.33,47.36,47.33,47.34,5300.0,31.5904,31.6105,31.5904,31.5971,5300.0
2009-12-09 12:50:00,47.35,47.36,47.34,47.36,4500.0,31.6038,31.6105,31.5971,31.6105,4500.0
2009-12-09 12:55:00,47.35,47.39,47.35,47.37,2900.0,31.6038,31.6305,31.6038,31.6171,2900.0
2009-12-09 13:00:00,47.38,47.38,47.28,47.3,5200.0,31.6238,31.6238,31.5571,31.5704,5200.0
2009-12-09 13:05:00,47.31,47.31,47.3,47.3,600.0,31.5771,31.5771,31.5704,31.5704,600.0
2009-12-09 13:10:00,47.32,47.37,47.32,47.37,1100.0,31.5838,31.6171,31.5838,31.6171,1100.0
2009-12-09 13:15:00,47.39,47.39,47.36,47.37,900.0,31.6305,31.6305,31.6105,31.6171,900.0
2009-12-09 13:20:00,47.37,47.37,47.32,47.34,1800.0,31.6171,31.6171,31.5838,31.5971,1800.0
2009-12-09 13:25:00,47.33,47.35,47.31,47.33,2400.0,31.5904,31.6038,31.5771,31.5904,2400.0
2009-12-09 13:30:00,47.34,47.34,47.31,47.31,2200.0,31.5971,31.5971,31.5771,31.5771,2200.0
2009-12-09 13:35:00,47.29,47.34,47.29,47.33,1300.0,31.5637,31.5971,31.5637,31.5904,1300.0
2009-12-09 13:40:00,47.3,47.31,47.24,47.24,5400.0,31.5704,31.5771,31.5304,31.5304,5400.0
2009-12-09 13:45:00,47.27,47.3,47.25,47.25,8000.0,31.5504,31.5704,31.537,31.537,8000.0
2009-12-09 13:50:00,47.29,47.3,47.29,47.29,4600.0,31.5637,31.5704,31.5637,31.5637,4600.0
2009-12-09 13:55:00,47.32,47.32,47.26,47.26,2400.0,31.5838,31.5838,31.5437,31.5437,2400.0
2009-12-09 14:00:00,47.26,47.33,47.26,47.33,4100.0,31.5437,31.5904,31.5437,31.5904,4100.0
2009-12-09 14:05:00,47.37,47.39,47.36,47.39,4000.0,31.6171,31.6305,31.6105,31.6305,4000.0
2009-12-09 14:10:00,47.37,47.37,47.36,47.36,2200.0,31.6171,31.6171,31.6105,31.6105,2200.0
2009-12-09 14:15:00,47.37,47.39,47.35,47.35,1900.0,31.6171,31.6305,31.6038,31.6038,1900.0
2009-12-09 14:20:00,47.39,47.39,47.37,47.37,3000.0,31.6305,31.6305,31.6171,31.6171,3000.0
2009-12-09 14:25:00,47.36,47.38,47.33,47.33,5400.0,31.6105,31.6238,31.5904,31.5904,5400.0
2009-12-09 14:30:00,47.33,47.36,47.33,47.36,1200.0,31.5904,31.6105,31.5904,31.6105,1200.0
2009-12-09 14:35:00,47.37,47.44,47.37,47.43,1200.0,31.6171,31.6639,31.6171,31.6572,1200.0
2009-12-09 14:40:00,47.42,47.44,47.42,47.44,2500.0,31.6505,31.6639,31.6505,31.6639,2500.0
2009-12-09 14:45:00,47.45,47.45,47.45,47.45,700.0,31.6705,31.6705,31.6705,31.6705,700.0
2009-12-09 14:50:00,47.48,47.48,47.47,47.47,600.0,31.6906,31.6906,31.6839,31.6839,600.0
2009-12-09 14:55:00,47.47,47.48,47.46,47.46,7100.0,31.6839,31.6906,31.6772,31.6772,7100.0
2009-12-09 15:00:00,47.46,47.54,47.45,47.54,4900.0,31.6772,31.7306,31.6705,31.7306,4900.0
2009-12-09 15:05:00,47.54,47.56,47.53,47.55,2300.0,31.7306,31.744,31.7239,31.7373,2300.0
2009-12-09 15:10:00,47.56,47.61,47.56,47.61,3200.0,31.744,31.7773,31.744,31.7773,3200.0
2009-12-09 15:15:00,47.61,47.63,47.59,47.61,3600.0,31.7773,31.7907,31.764,31.7773,3600.0
2009-12-09 15:20:00,47.6,47.67,47.6,47.63,14900.0,31.7707,31.8174,31.7707,31.7907,14900.0
2009-12-09 15:25:00,47.63,47.63,47.59,47.61,10800.0,31.7907,31.7907,31.764,31.7773,10800.0
2009-12-09 15:30:00,47.59,47.59,47.59,47.59,200.0,31.764,31.764,31.764,31.764,200.0
2009-12-09 15:35:00,47.61,47.61,47.56,47.56,1100.0,31.7773,31.7773,31.744,31.744,1100.0
2009-12-09 15:40:00,47.56,47.59,47.56,47.59,300.0,31.744,31.764,31.744,31.764,300.0
2009-12-09 15:45:00,47.57,47.62,47.57,47.62,2400.0,31.7506,31.784,31.7506,31.784,2400.0
2009-12-09 15:50:00,47.59,47.6,47.57,47.57,1500.0,31.764,31.7707,31.7506,31.7506,1500.0
2009-12-09 15:55:00,47.58,47.62,47.57,47.61,7700.0,31.7573,31.784,31.7506,31.7773,7700.0
2009-12-10 09:30:00,47.9,47.97,47.9,47.97,5500.0,31.9709,32.0176,31.9709,32.0176,5500.0
2009-12-10 09:35:00,47.96,48.04,47.93,48.0,6900.0,32.0109,32.0643,31.9909,32.0376,6900.0
2009-12-10 09:40:00,48.05,48.05,47.97,48.0,2700.0,32.071,32.071,32.0176,32.0376,2700.0
2009-12-10 09:45:00,47.98,48.05,47.98,48.05,500.0,32.0243,32.071,32.0243,32.071,500.0
2009-12-10 09:50:00,47.97,47.97,47.9,47.91,3400.0,32.0176,32.0176,31.9709,31.9776,3400.0
2009-12-10 09:55:00,47.92,47.95,47.89,47.91,8700.0,31.9842,32.0043,31.9642,31.9776,8700.0
2009-12-10 10:00:00,47.91,47.92,47.86,47.87,3400.0,31.9776,31.9842,31.9442,31.9509,3400.0
2009-12-10 10:05:00,47.84,47.88,47.83,47.85,17600.0,31.9308,31.9575,31.9242,31.9375,17600.0
2009-12-10 10:10:00,47.85,47.87,47.78,47.78,6100.0,31.9375,31.9509,31.8908,31.8908,6100.0
2009-12-10 10:15:00,47.79,47.82,47.75,47.75,4700.0,31.8975,31.9175,31.8708,31.8708,4700.0
2009-12-10 10:20:00,47.74,47.82,47.74,47.82,2300.0,31.8641,31.9175,31.8641,31.9175,2300.0
2009-12-10 10:25:00,47.81,47.84,47.8,47.84,4800.0,31.9108,31.9308,31.9041,31.9308,4800.0
2009-12-10 10:30:00,47.88,47.9,47.85,47.86,4600.0,31.9575,31.9709,31.9375,31.9442,4600.0
2009-12-10 10:35:00,47.86,47.86,47.86,47.86,0.0,31.9442,31.9442,31.9442,31.9442,0.0
2009-12-10 10:40:00,47.87,47.93,47.85,47.85,2000.0,31.9509,31.9909,31.9375,31.9375,2000.0
2009-12-10 10:45:00,47.84,47.89,47.84,47.87,5000.0,31.9308,31.9642,31.9308,31.9509,5000.0
2009-12-10 10:50:00,47.88,47.88,47.85,47.86,1600.0,31.9575,31.9575,31.9375,31.9442,1600.0
2009-12-10 10:55:00,47.88,47.9,47.86,47.89,2500.0,31.9575,31.9709,31.9442,31.9642,2500.0
2009-12-10 11:00:00,47.88,47.89,47.86,47.89,1400.0,31.9575,31.9642,31.9442,31.9642,1400.0
2009-12-10 11:05:00,47.88,47.89,47.86,47.86,700.0,31.9575,31.9642,31.9442,31.9442,700.0
2009-12-10 11:10:00,47.87,47.91,47.87,47.91,1100.0,31.9509,31.9776,31.9509,31.9776,1100.0
2009-12-10 11:15:00,47.92,47.97,47.92,47.96,1600.0,31.9842,32.0176,31.9842,32.0109,1600.0
2009-12-10 11:20:00,47.95,47.95,47.91,47.93,5400.0,32.0043,32.0043,31.9776,31.9909,5400.0
2009-12-10 11:25:00,47.9,47.92,47.89,47.89,2000.0,31.9709,31.9842,31.9642,31.9642,2000.0
2009-12-10 11:30:00,47.89,47.93,47.89,47.91,2000.0,31.9642,31.9909,31.9642,31.9776,2000.0
2009-12-10 11:35:00,47.9,47.93,47.9,47.91,2500.0,31.9709,31.9909,31.9709,31.9776,2500.0
2009-12-10 11:40:00,47.9,47.91,47.88,47.9,2700.0,31.9709,31.9776,31.9575,31.9709,2700.0
2009-12-10 11:45:00,47.91,47.91,47.89,47.91,2300.0,31.9776,31.9776,31.9642,31.9776,2300.0
2009-12-10 11:50:00,47.9,47.9,47.88,47.88,1900.0,31.9709,31.9709,31.9575,31.9575,1900.0
2009-12-10 11:55:00,47.87,47.89,47.87,47.87,1800.0,31.9509,31.9642,31.9509,31.9509,1800.0
2009-12-10 12:00:00,47.87,47.91,47.87,47.91,2700.0,31.9509,31.9776,31.9509,31.9776,2700.0
2009-12-10 12:05:00,47.91,47.94,47.9,47.92,8000.0,31.9776,31.9976,31.9709,31.9842,8000.0
2009-12-10 12:10:00,47.9,47.9,47.88,47.88,1600.0,31.9709,31.9709,31.9575,31.9575,1600.0
2009-12-10 12:15:00,47.86,47.89,47.85,47.88,3600.0,31.9442,31.9642,31.9375,31.9575,3600.0
2009-12-10 12:20:00,47.87,47.88,47.85,47.85,3100.0,31.9509,31.9575,31.9375,31.9375,3100.0
2009-12-10 12:25:00,47.85,47.87,47.85,47.86,1300.0,31.9375,31.9509,31.9375,31.9442,1300.0
2009-12-10 12:30:00,47.85,47.87,47.84,47.87,2300.0,31.9375,31.9509,31.9308,31.9509,2300.0
2009-12-10 12:35:00,47.85,47.86,47.84,47.84,2400.0,31.9375,31.9442,31.9308,31.9308,2400.0
2009-12-10 12:40:00,47.87,47.87,47.85,47.87,5900.0,31.9509,31.9509,31.9375,31.9509,5900.0
2009-12-10 12:45:00,47.87,47.91,47.87,47.9,1300.0,31.9509,31.9776,31.9509,31.9709,1300.0
2009-12-10 12:50:00,47.9,47.91,47.9,47.91,10200.0,31.9709,31.9776,31.9709,31.9776,10200.0
2009-12-10 12:55:00,47.9,47.91,47.89,47.9,5800.0,31.9709,31.9776,31.9642,31.9709,5800.0
2009-12-10 13:00:00,47.91,47.91,47.82,47.85,3200.0,31.9776,31.9776,31.9175,31.9375,3200.0
2009-12-10 13:05:00,47.86,47.88,47.83,47.84,3600.0,31.9442,31.9575,31.9242,31.9308,3600.0
2009-12-10 13:10:00,47.82,47.84,47.8,47.8,3300.0,31.9175,31.9308,31.9041,31.9041,3300.0
2009-12-10 13:15:00,47.8,47.81,47.79,47.8,7800.0,31.9041,31.9108,31.8975,31.9041,7800.0
2009-12-10 13:20:00,47.79,47.81,47.78,47.8,6700.0,31.8975,31.9108,31.8908,31.9041,6700.0
2009-12-10 13:25:00,47.81,47.81,47.8,47.81,2100.0,31.9108,31.9108,31.9041,31.9108,2100.0
2009-12-10 13:30:00,47.81,47.82,47.8,47.82,11500.0,31.9108,31.9175,31.9041,31.9175,11500.0
2009-12-10 13:35:00,47.81,47.86,47.8,47.86,3400.0,31.9108,31.9442,31.9041,31.9442,3400.0
2009-12-10 13:40:00,47.85,47.85,47.85,47.85,500.0,31.9375,31.9375,31.9375,31.9375,500.0
2009-12-10 13:45:00,47.84,47.85,47.83,47.85,8400.0,31.9308,31.9375,31.9242,31.9375,8400.0
2009-12-10 13:50:00,47.83,47.85,47.83,47.85,900.0,31.9242,31.9375,31.9242,31.9375,900.0
2009-12-10 13:55:00,47.83,47.89,47.83,47.89,4000.0,31.9242,31.9642,31.9242,31.9642,4000.0
2009-12-10 14:00:00,47.88,47.88,47.86,47.86,6000.0,31.9575,31.9575,31.9442,31.9442,6000.0
2009-12-10 14:05:00,47.9,47.92,47.9,47.9,1700.0,31.9709,31.9842,31.9709,31.9709,1700.0
2009-12-10 14:10:00,47.91,47.92,47.88,47.92,5300.0,31.9776,31.9842,31.9575,31.9842,5300.0
2009-12-10 14:15:00,47.94,47.94,47.94,47.94,1700.0,31.9976,31.9976,31.9976,31.9976,1700.0
2009-12-10 14:20:00,47.95,47.96,47.94,47.94,2000.0,32.0043,32.0109,31.9976,31.9976,2000.0
2009-12-10 14:25:00,47.95,47.96,47.94,47.95,2300.0,32.0043,32.0109,31.9976,32.0043,2300.0
2009-12-10 14:30:00,47.96,47.96,47.94,47.94,14100.0,32.0109,32.0109,31.9976,31.9976,14100.0
2009-12-10 14:35:00,47.94,47.95,47.93,47.93,1800.0,31.9976,32.0043,31.9909,31.9909,1800.0
2009-12-10 14:40:00,47.94,47.94,47.9,47.9,7100.0,31.9976,31.9976,31.9709,31.9709,7100.0
2009-12-10 14:45:00,47.91,47.91,47.89,47.9,2900.0,31.9776,31.9776,31.9642,31.9709,2900.0
2009-12-10 14:50:00,47.9,47.9,47.88,47.89,5300.0,31.9709,31.9709,31.9575,31.9642,5300.0
2009-12-10 14:55:00,47.9,47.9,47.88,47.88,7500.0,31.9709,31.9709,31.9575,31.9575,7500.0
2009-12-10 15:00:00,47.88,47.88,47.84,47.84,900.0,31.9575,31.9575,31.9308,31.9308,900.0
2009-12-10 15:05:00,47.82,47.86,47.82,47.82,5900.0,31.9175,31.9442,31.9175,31.9175,5900.0
2009-12-10 15:10:00,47.85,47.87,47.85,47.86,3400.0,31.9375,31.9509,31.9375,31.9442,3400.0
2009-12-10 15:15:00,47.85,47.86,47.85,47.86,1400.0,31.9375,31.9442,31.9375,31.9442,1400.0
2009-12-10 15:20:00,47.84,47.84,47.79,47.81,4700.0,31.9308,31.9308,31.8975,31.9108,4700.0
2009-12-10 15:25:00,47.81,47.81,47.75,47.75,13000.0,31.9108,31.9108,31.8708,31.8708,13000.0
2009-12-10 15:30:00,47.77,47.79,47.76,47.77,5400.0,31.8841,31.8975,31.8774,31.8841,5400.0
2009-12-10 15:35:00,47.78,47.82,47.77,47.82,10500.0,31.8908,31.9175,31.8841,31.9175,10500.0
2009-12-10 15:40:00,47.83,47.83,47.8,47.8,1900.0,31.9242,31.9242,31.9041,31.9041,1900.0
2009-12-10 15:45:00,47.81,47.84,47.8,47.84,20800.0,31.9108,31.9308,31.9041,31.9308,20800.0
2009-12-10 15:50:00,47.85,47.85,47.8,47.81,11500.0,31.9375,31.9375,31.9041,31.9108,11500.0
2009-12-10 15:55:00,47.83,47.84,47.81,47.83,14900.0,31.9242,31.9308,31.9108,31.9242,14900.0
2009-12-11 09:30:00,48.05,48.09,48.03,48.03,3900.0,32.071,32.0977,32.0577,32.0577,3900.0
2009-12-11 09:35:00,48.01,48.04,48.01,48.02,5900.0,32.0443,32.0643,32.0443,32.051,5900.0
2009-12-11 09:40:00,48.06,48.06,48.01,48.01,13400.0,32.0777,32.0777,32.0443,32.0443,13400.0
2009-12-11 09:45:00,48.04,48.04,47.94,47.96,19000.0,32.0643,32.0643,31.9976,32.0109,19000.0
2009-12-11 09:50:00,47.94,48.07,47.92,48.02,7100.0,31.9976,32.0844,31.9842,32.051,7100.0
2009-12-11 09:55:00,48.01,48.11,47.96,48.09,17500.0,32.0443,32.1111,32.0109,32.0977,17500.0
2009-12-11 10:00:00,48.09,48.11,48.05,48.06,4300.0,32.0977,32.1111,32.071,32.0777,4300.0
2009-12-11 10:05:00,48.04,48.04,47.99,48.02,1100.0,32.0643,32.0643,32.031,32.051,1100.0
2009-12-11 10:10:00,48.01,48.05,48.01,48.01,2400.0,32.0443,32.071,32.0443,32.0443,2400.0
2009-12-11 10:15:00,47.98,48.02,47.97,48.01,11700.0,32.0243,32.051,32.0176,32.0443,11700.0
2009-12-11 10:20:00,48.01,48.02,47.96,48.02,4400.0,32.0443,32.051,32.0109,32.051,4400.0
2009-12-11 10:25:00,48.04,48.04,48.02,48.03,700.0,32.0643,32.0643,32.051,32.0577,700.0
2009-12-11 10:30:00,48.05,48.07,48.01,48.06,3400.0,32.071,32.0844,32.0443,32.0777,3400.0
2009-12-11 10:35:00,48.08,48.09,48.04,48.06,1900.0,32.091,32.0977,32.0643,32.0777,1900.0
2009-12-11 10:40:00,48.06,48.06,48.03,48.05,2400.0,32.0777,32.0777,32.0577,32.071,2400.0
2009-12-11 10:45:00,48.04,48.08,48.04,48.08,3500.0,32.0643,32.091,32.0643,32.091,3500.0
2009-12-11 10:50:00,48.06,48.08,48.05,48.08,6800.0,32.0777,32.091,32.071,32.091,6800.0
2009-12-11 10:55:00,48.07,48.11,48.07,48.11,1700.0,32.0844,32.1111,32.0844,32.1111,1700.0
2009-12-11 11:00:00,48.08,48.08,48.03,48.03,2700.0,32.091,32.091,32.0577,32.0577,2700.0
2009-12-11 11:05:00,48.04,48.04,48.0,48.0,5500.0,32.0643,32.0643,32.0376,32.0376,5500.0
2009-12-11 11:10:00,48.01,48.03,48.0,48.0,3000.0,32.0443,32.0577,32.0376,32.0376,3000.0
2009-12-11 11:15:00,48.0,48.04,48.0,48.0,5800.0,32.0376,32.0643,32.0376,32.0376,5800.0
2009-12-11 11:20:00,47.99,47.99,47.93,47.94,2500.0,32.031,32.031,31.9909,31.9976,2500.0
2009-12-11 11:25:00,47.92,47.93,47.91,47.91,2600.0,31.9842,31.9909,31.9776,31.9776,2600.0
2009-12-11 11:30:00,47.91,47.92,47.88,47.92,2300.0,31.9776,31.9842,31.9575,31.9842,2300.0
2009-12-11 11:35:00,47.91,47.95,47.89,47.94,2500.0,31.9776,32.0043,31.9642,31.9976,2500.0
2009-12-11 11:40:00,47.9,47.91,47.89,47.91,1700.0,31.9709,31.9776,31.9642,31.9776,1700.0
2009-12-11 11:45:00,47.88,47.88,47.85,47.88,2000.0,31.9575,31.9575,31.9375,31.9575,2000.0
2009-12-11 11:50:00,47.88,47.94,47.87,47.94,1500.0,31.9575,31.9976,31.9509,31.9976,1500.0
2009-12-11 11:55:00,47.9,47.92,47.88,47.92,2300.0,31.9709,31.9842,31.9575,31.9842,2300.0
2009-12-11 12:00:00,47.93,47.95,47.92,47.94,3600.0,31.9909,32.0043,31.9842,31.9976,3600.0
2009-12-11 12:05:00,47.95,47.98,47.95,47.98,800.0,32.0043,32.0243,32.0043,32.0243,800.0
2009-12-11 12:10:00,47.98,48.02,47.98,48.0,8700.0,32.0243,32.051,32.0243,32.0376,8700.0
2009-12-11 12:15:00,48.0,48.0,47.99,47.99,2300.0,32.0376,32.0376,32.031,32.031,2300.0
2009-12-11 12:20:00,47.98,48.02,47.97,48.01,5800.0,32.0243,32.051,32.0176,32.0443,5800.0
2009-12-11 12:25:00,47.98,47.99,47.98,47.99,1000.0,32.0243,32.031,32.0243,32.031,1000.0
2009-12-11 12:30:00,47.99,47.99,47.97,47.99,3000.0,32.031,32.031,32.0176,32.031,3000.0
2009-12-11 12:35:00,48.0,48.02,48.0,48.02,600.0,32.0376,32.051,32.0376,32.051,600.0
2009-12-11 12:40:00,48.01,48.03,48.0,48.01,2600.0,32.0443,32.0577,32.0376,32.0443,2600.0
2009-12-11 12:45:00,48.02,48.04,47.99,48.04,5900.0,32.051,32.0643,32.031,32.0643,5900.0
2009-12-11 12:50:00,48.04,48.08,48.04,48.08,2600.0,32.0643,32.091,32.0643,32.091,2600.0
2009-12-11 12:55:00,48.08,48.08,48.08,48.08,800.0,32.091,32.091,32.091,32.091,800.0
2009-12-11 13:00:00,48.09,48.1,48.06,48.06,8300.0,32.0977,32.1044,32.0777,32.0777,8300.0
2009-12-11 13:05:00,48.06,48.07,48.06,48.07,1100.0,32.0777,32.0844,32.0777,32.0844,1100.0
2009-12-11 13:10:00,48.05,48.06,48.05,48.06,1500.0,32.071,32.0777,32.071,32.0777,1500.0
2009-12-11 13:15:00,48.07,48.09,48.07,48.09,7200.0,32.0844,32.0977,32.0844,32.0977,7200.0
2009-12-11 13:20:00,48.08,48.08,48.07,48.08,1400.0,32.091,32.091,32.0844,32.091,1400.0
2009-12-11 13:25:00,48.07,48.07,48.04,48.06,1700.0,32.0844,32.0844,32.0643,32.0777,1700.0
2009-12-11 13:30:00,48.08,48.09,48.07,48.08,3400.0,32.091,32.0977,32.0844,32.091,3400.0
2009-12-11 13:35:00,48.09,48.12,48.07,48.12,2200.0,32.0977,32.1177,32.0844,32.1177,2200.0
2009-12-11 13:40:00,48.1,48.11,48.09,48.09,6600.0,32.1044,32.1111,32.0977,32.0977,6600.0
2009-12-11 13:45:00,48.08,48.09,48.07,48.09,11900.0,32.091,32.0977,32.0844,32.0977,11900.0
2009-12-11 13:50:00,48.09,48.09,48.09,48.09,4200.0,32.0977,32.0977,32.0977,32.0977,4200.0
2009-12-11 13:55:00,48.09,48.1,48.08,48.09,4000.0,32.0977,32.1044,32.091,32.0977,4000.0
2009-12-11 14:00:00,48.09,48.11,48.08,48.1,6700.0,32.0977,32.1111,32.091,32.1044,6700.0
2009-12-11 14:05:00,48.12,48.15,48.11,48.14,6100.0,32.1177,32.1377,32.1111,32.1311,6100.0
2009-12-11 14:10:00,48.14,48.15,48.13,48.14,8000.0,32.1311,32.1377,32.1244,32.1311,8000.0
2009-12-11 14:15:00,48.12,48.14,48.12,48.14,700.0,32.1177,32.1311,32.1177,32.1311,700.0
2009-12-11 14:20:00,48.14,48.15,48.13,48.13,1000.0,32.1311,32.1377,32.1244,32.1244,1000.0
2009-12-11 14:25:00,48.14,48.15,48.12,48.12,1100.0,32.1311,32.1377,32.1177,32.1177,1100.0
2009-12-11 14:30:00,48.12,48.13,48.12,48.13,1200.0,32.1177,32.1244,32.1177,32.1244,1200.0
2009-12-11 14:35:00,48.11,48.11,48.09,48.09,1100.0,32.1111,32.1111,32.0977,32.0977,1100.0
2009-12-11 14:40:00,48.09,48.11,48.06,48.11,2800.0,32.0977,32.1111,32.0777,32.1111,2800.0
2009-12-11 14:45:00,48.09,48.13,48.09,48.12,1900.0,32.0977,32.1244,32.0977,32.1177,1900.0
2009-12-11 14:50:00,48.11,48.13,48.11,48.13,1000.0,32.1111,32.1244,32.1111,32.1244,1000.0
2009-12-11 14:55:00,48.12,48.12,48.08,48.08,1000.0,32.1177,32.1177,32.091,32.091,1000.0
2009-12-11 15:00:00,48.07,48.09,48.07,48.09,800.0,32.0844,32.0977,32.0844,32.0977,800.0
2009-12-11 15:05:00,48.09,48.1,48.09,48.09,400.0,32.0977,32.1044,32.0977,32.0977,400.0
2009-12-11 15:10:00,48.1,48.11,48.1,48.11,500.0,32.1044,32.1111,32.1044,32.1111,500.0
2009-12-11 15:15:00,48.11,48.11,48.1,48.1,1600.0,32.1111,32.1111,32.1044,32.1044,1600.0
2009-12-11 15:20:00,48.1,48.12,48.1,48.12,7400.0,32.1044,32.1177,32.1044,32.1177,7400.0
2009-12-11 15:25:00,48.13,48.16,48.13,48.16,300.0,32.1244,32.1444,32.1244,32.1444,300.0
2009-12-11 15:30:00,48.18,48.18,48.17,48.17,3100.0,32.1578,32.1578,32.1511,32.1511,3100.0
2009-12-11 15:35:00,48.17,48.19,48.17,48.17,3300.0,32.1511,32.1644,32.1511,32.1511,3300.0
2009-12-11 15:40:00,48.16,48.16,48.1,48.1,11500.0,32.1444,32.1444,32.1044,32.1044,11500.0
2009-12-11 15:45:00,48.1,48.11,48.06,48.08,6500.0,32.1044,32.1111,32.0777,32.091,6500.0
2009-12-11 15:50:00,48.09,48.11,48.07,48.11,9300.0,32.0977,32.1111,32.0844,32.1111,9300.0
2009-12-11 15:55:00,48.12,48.15,48.12,48.14,6600.0,32.1177,32.1377,32.1177,32.1311,6600.0
2009-12-14 09:30:00,48.52,48.52,48.35,48.36,18000.0,32.3847,32.3847,32.2712,32.2779,18000.0
2009-12-14 09:35:00,48.34,48.35,48.28,48.3,5900.0,32.2646,32.2712,32.2245,32.2379,5900.0
2009-12-14 09:40:00,48.29,48.29,48.24,48.26,5400.0,32.2312,32.2312,32.1978,32.2112,5400.0
2009-12-14 09:45:00,48.23,48.28,48.22,48.26,5400.0,32.1911,32.2245,32.1845,32.2112,5400.0
2009-12-14 09:50:00,48.26,48.28,48.24,48.27,5600.0,32.2112,32.2245,32.1978,32.2178,5600.0
2009-12-14 09:55:00,48.27,48.29,48.22,48.25,14000.0,32.2178,32.2312,32.1845,32.2045,14000.0
2009-12-14 10:00:00,48.24,48.24,48.22,48.22,12700.0,32.1978,32.1978,32.1845,32.1845,12700.0
2009-12-14 10:05:00,48.21,48.21,48.17,48.2,13900.0,32.1778,32.1778,32.1511,32.1711,13900.0
2009-12-14 10:10:00,48.2,48.24,48.19,48.22,4400.0,32.1711,32.1978,32.1644,32.1845,4400.0
2009-12-14 10:15:00,48.22,48.23,48.19,48.19,7300.0,32.1845,32.1911,32.1644,32.1644,7300.0
2009-12-14 10:20:00,48.18,48.21,48.17,48.21,7100.0,32.1578,32.1778,32.1511,32.1778,7100.0
2009-12-14 10:25:00,48.22,48.25,48.22,48.24,11200.0,32.1845,32.2045,32.1845,32.1978,11200.0
2009-12-14 10:30:00,48.25,48.27,48.23,48.26,3100.0,32.2045,32.2178,32.1911,32.2112,3100.0
2009-12-14 10:35:00,48.26,48.27,48.23,48.24,4900.0,32.2112,32.2178,32.1911,32.1978,4900.0
2009-12-14 10:40:00,48.23,48.23,48.22,48.22,800.0,32.1911,32.1911,32.1845,32.1845,800.0
2009-12-14 10:45:00,48.22,48.24,48.21,48.24,600.0,32.1845,32.1978,32.1778,32.1978,600.0
2009-12-14 10:50:00,48.24,48.28,48.24,48.28,500.0,32.1978,32.2245,32.1978,32.2245,500.0
2009-12-14 10:55:00,48.29,48.31,48.25,48.27,2200.0,32.2312,32.2445,32.2045,32.2178,2200.0
2009-12-14 11:00:00,48.28,48.28,48.26,48.26,2400.0,32.2245,32.2245,32.2112,32.2112,2400.0
2009-12-14 11:05:00,48.26,48.26,48.26,48.26,0.0,32.2112,32.2112,32.2112,32.2112,0.0
2009-12-14 11:10:00,48.25,48.27,48.24,48.25,21800.0,32.2045,32.2178,32.1978,32.2045,21800.0
2009-12-14 11:15:00,48.25,48.28,48.25,48.27,500.0,32.2045,32.2245,32.2045,32.2178,500.0
2009-12-14 11:20:00,48.26,48.31,48.26,48.31,1700.0,32.2112,32.2445,32.2112,32.2445,1700.0
2009-12-14 11:25:00,48.32,48.34,48.31,48.34,2000.0,32.2512,32.2646,32.2445,32.2646,2000.0
2009-12-14 11:30:00,48.33,48.33,48.32,48.33,3000.0,32.2579,32.2579,32.2512,32.2579,3000.0
2009-12-14 11:35:00,48.33,48.36,48.33,48.33,4200.0,32.2579,32.2779,32.2579,32.2579,4200.0
2009-12-14 11:40:00,48.38,48.38,48.36,48.36,2200.0,32.2913,32.2913,32.2779,32.2779,2200.0
2009-12-14 11:45:00,48.36,48.36,48.34,48.34,1100.0,32.2779,32.2779,32.2646,32.2646,1100.0
2009-12-14 11:50:00,48.33,48.34,48.33,48.34,200.0,32.2579,32.2646,32.2579,32.2646,200.0
2009-12-14 11:55:00,48.34,48.34,48.3,48.32,1900.0,32.2646,32.2646,32.2379,32.2512,1900.0
2009-12-14 12:00:00,48.34,48.34,48.34,48.34,1200.0,32.2646,32.2646,32.2646,32.2646,1200.0
2009-12-14 12:05:00,48.34,48.35,48.34,48.35,4600.0,32.2646,32.2712,32.2646,32.2712,4600.0
2009-12-14 12:10:00,48.35,48.36,48.35,48.36,1000.0,32.2712,32.2779,32.2712,32.2779,1000.0
2009-12-14 12:15:00,48.34,48.35,48.33,48.35,1500.0,32.2646,32.2712,32.2579,32.2712,1500.0
2009-12-14 12:20:00,48.35,48.36,48.33,48.33,3700.0,32.2712,32.2779,32.2579,32.2579,3700.0
2009-12-14 12:25:00,48.35,48.36,48.33,48.36,1300.0,32.2712,32.2779,32.2579,32.2779,1300.0
2009-12-14 12:30:00,48.36,48.36,48.36,48.36,100.0,32.2779,32.2779,32.2779,32.2779,100.0
2009-12-14 12:35:00,48.37,48.39,48.37,48.39,700.0,32.2846,32.2979,32.2846,32.2979,700.0
2009-12-14 12:40:00,48.41,48.43,48.41,48.43,11700.0,32.3113,32.3246,32.3113,32.3246,11700.0
2009-12-14 12:45:00,48.42,48.42,48.41,48.41,600.0,32.318,32.318,32.3113,32.3113,600.0
2009-12-14 12:50:00,48.41,48.42,48.38,48.39,2700.0,32.3113,32.318,32.2913,32.2979,2700.0
2009-12-14 12:55:00,48.4,48.4,48.39,48.39,4500.0,32.3046,32.3046,32.2979,32.2979,4500.0
2009-12-14 13:00:00,48.38,48.38,48.37,48.38,400.0,32.2913,32.2913,32.2846,32.2913,400.0
2009-12-14 13:05:00,48.37,48.37,48.36,48.36,600.0,32.2846,32.2846,32.2779,32.2779,600.0
2009-12-14 13:10:00,48.32,48.35,48.32,48.34,3000.0,32.2512,32.2712,32.2512,32.2646,3000.0
2009-12-14 13:15:00,48.34,48.34,48.32,48.32,1500.0,32.2646,32.2646,32.2512,32.2512,1500.0
2009-12-14 13:20:00,48.34,48.34,48.32,48.32,1200.0,32.2646,32.2646,32.2512,32.2512,1200.0
2009-12-14 13:25:00,48.33,48.35,48.33,48.33,2400.0,32.2579,32.2712,32.2579,32.2579,2400.0
2009-12-14 13:30:00,48.35,48.35,48.35,48.35,200.0,32.2712,32.2712,32.2712,32.2712,200.0
2009-12-14 13:35:00,48.35,48.35,48.3,48.32,1700.0,32.2712,32.2712,32.2379,32.2512,1700.0
2009-12-14 13:40:00,48.31,48.31,48.27,48.28,6800.0,32.2445,32.2445,32.2178,32.2245,6800.0
2009-12-14 13:45:00,48.28,48.32,48.28,48.32,4200.0,32.2245,32.2512,32.2245,32.2512,4200.0
2009-12-14 13:50:00,48.32,48.32,48.32,48.32,600.0,32.2512,32.2512,32.2512,32.2512,600.0
2009-12-14 13:55:00,48.33,48.36,48.33,48.36,7100.0,32.2579,32.2779,32.2579,32.2779,7100.0
2009-12-14 14:00:00,48.35,48.35,48.34,48.34,1200.0,32.2712,32.2712,32.2646,32.2646,1200.0
2009-12-14 14:05:00,48.34,48.34,48.34,48.34,100.0,32.2646,32.2646,32.2646,32.2646,100.0
2009-12-14 14:10:00,48.34,48.37,48.32,48.34,31900.0,32.2646,32.2846,32.2512,32.2646,31900.0
2009-12-14 14:15:00,48.36,48.36,48.36,48.36,100.0,32.2779,32.2779,32.2779,32.2779,100.0
2009-12-14 14:20:00,48.35,48.36,48.35,48.36,800.0,32.2712,32.2779,32.2712,32.2779,800.0
2009-12-14 14:25:00,48.35,48.35,48.34,48.34,500.0,32.2712,32.2712,32.2646,32.2646,500.0
2009-12-14 14:30:00,48.33,48.36,48.33,48.36,400.0,32.2579,32.2779,32.2579,32.2779,400.0
2009-12-14 14:35:00,48.35,48.39,48.35,48.39,2100.0,32.2712,32.2979,32.2712,32.2979,2100.0
2009-12-14 14:40:00,48.37,48.38,48.37,48.38,1900.0,32.2846,32.2913,32.2846,32.2913,1900.0
2009-12-14 14:45:00,48.36,48.36,48.36,48.36,3800.0,32.2779,32.2779,32.2779,32.2779,3800.0
2009-12-14 14:50:00,48.36,48.37,48.36,48.37,14400.0,32.2779,32.2846,32.2779,32.2846,14400.0
2009-12-14 14:55:00,48.37,48.37,48.31,48.34,3200.0,32.2846,32.2846,32.2445,32.2646,3200.0
2009-12-14 15:00:00,48.32,48.35,48.31,48.35,9700.0,32.2512,32.2712,32.2445,32.2712,9700.0
2009-12-14 15:05:00,48.35,48.37,48.35,48.37,3200.0,32.2712,32.2846,32.2712,32.2846,3200.0
2009-12-14 15:10:00,48.36,48.38,48.34,48.36,12000.0,32.2779,32.2913,32.2646,32.2779,12000.0
2009-12-14 15:15:00,48.35,48.36,48.35,48.36,800.0,32.2712,32.2779,32.2712,32.2779,800.0
2009-12-14 15:20:00,48.35,48.35,48.34,48.34,2300.0,32.2712,32.2712,32.2646,32.2646,2300.0
2009-12-14 15:25:00,48.35,48.35,48.31,48.32,10000.0,32.2712,32.2712,32.2445,32.2512,10000.0
2009-12-14 15:30:00,48.34,48.35,48.33,48.35,3000.0,32.2646,32.2712,32.2579,32.2712,3000.0
2009-12-14 15:35:00,48.37,48.38,48.37,48.37,900.0,32.2846,32.2913,32.2846,32.2846,900.0
2009-12-14 15:40:00,48.37,48.37,48.34,48.35,2200.0,32.2846,32.2846,32.2646,32.2712,2200.0
2009-12-14 15:45:00,48.34,48.39,48.34,48.39,3700.0,32.2646,32.2979,32.2646,32.2979,3700.0
2009-12-14 15:50:00,48.37,48.39,48.37,48.39,4600.0,32.2846,32.2979,32.2846,32.2979,4600.0
2009-12-14 15:55:00,48.39,48.39,48.38,48.39,10400.0,32.2979,32.2979,32.2913,32.2979,10400.0
2009-12-15 09:30:00,48.18,48.21,48.17,48.17,4600.0,32.1578,32.1778,32.1511,32.1511,4600.0
2009-12-15 09:35:00,48.19,48.28,48.19,48.21,14700.0,32.1644,32.2245,32.1644,32.1778,14700.0
2009-12-15 09:40:00,48.21,48.21,48.21,48.21,900.0,32.1778,32.1778,32.1778,32.1778,900.0
2009-12-15 09:45:00,48.19,48.2,48.14,48.14,2800.0,32.1644,32.1711,32.1311,32.1311,2800.0
2009-12-15 09:50:00,48.15,48.19,48.13,48.19,19900.0,32.1377,32.1644,32.1244,32.1644,19900.0
2009-12-15 09:55:00,48.19,48.19,48.16,48.19,3100.0,32.1644,32.1644,32.1444,32.1644,3100.0
2009-12-15 10:00:00,48.15,48.19,48.14,48.18,1300.0,32.1377,32.1644,32.1311,32.1578,1300.0
2009-12-15 10:05:00,48.19,48.2,48.17,48.2,3500.0,32.1644,32.1711,32.1511,32.1711,3500.0
2009-12-15 10:10:00,48.2,48.21,48.16,48.16,1700.0,32.1711,32.1778,32.1444,32.1444,1700.0
2009-12-15 10:15:00,48.18,48.27,48.18,48.25,4600.0,32.1578,32.2178,32.1578,32.2045,4600.0
2009-12-15 10:20:00,48.25,48.27,48.24,48.26,1300.0,32.2045,32.2178,32.1978,32.2112,1300.0
2009-12-15 10:25:00,48.24,48.25,48.23,48.23,1600.0,32.1978,32.2045,32.1911,32.1911,1600.0
2009-12-15 10:30:00,48.25,48.26,48.22,48.22,1600.0,32.2045,32.2112,32.1845,32.1845,1600.0
2009-12-15 10:35:00,48.23,48.23,48.22,48.22,600.0,32.1911,32.1911,32.1845,32.1845,600.0
2009-12-15 10:40:00,48.25,48.26,48.25,48.25,800.0,32.2045,32.2112,32.2045,32.2045,800.0
2009-12-15 10:45:00,48.26,48.29,48.26,48.28,1000.0,32.2112,32.2312,32.2112,32.2245,1000.0
2009-12-15 10:50:00,48.29,48.31,48.28,48.3,10400.0,32.2312,32.2445,32.2245,32.2379,10400.0
2009-12-15 10:55:00,48.29,48.29,48.27,48.28,1500.0,32.2312,32.2312,32.2178,32.2245,1500.0
2009-12-15 11:00:00,48.29,48.29,48.28,48.28,700.0,32.2312,32.2312,32.2245,32.2245,700.0
2009-12-15 11:05:00,48.26,48.27,48.26,48.27,500.0,32.2112,32.2178,32.2112,32.2178,500.0
2009-12-15 11:10:00,48.27,48.27,48.25,48.25,9900.0,32.2178,32.2178,32.2045,32.2045,9900.0
2009-12-15 11:15:00,48.25,48.27,48.25,48.27,8100.0,32.2045,32.2178,32.2045,32.2178,8100.0
2009-12-15 11:20:00,48.23,48.23,48.23,48.23,200.0,32.1911,32.1911,32.1911,32.1911,200.0
2009-12-15 11:25:00,48.26,48.26,48.23,48.24,10700.0,32.2112,32.2112,32.1911,32.1978,10700.0
2009-12-15 11:30:00,48.23,48.24,48.23,48.24,2400.0,32.1911,32.1978,32.1911,32.1978,2400.0
2009-12-15 11:35:00,48.25,48.26,48.25,48.25,2100.0,32.2045,32.2112,32.2045,32.2045,2100.0
2009-12-15 11:40:00,48.25,48.26,48.24,48.25,14400.0,32.2045,32.2112,32.1978,32.2045,14400.0
2009-12-15 11:45:00,48.24,48.25,48.22,48.22,1400.0,32.1978,32.2045,32.1845,32.1845,1400.0
2009-12-15 11:50:00,48.21,48.22,48.21,48.22,1800.0,32.1778,32.1845,32.1778,32.1845,1800.0
2009-12-15 11:55:00,48.21,48.23,48.21,48.22,1400.0,32.1778,32.1911,32.1778,32.1845,1400.0
2009-12-15 12:00:00,48.22,48.22,48.22,48.22,700.0,32.1845,32.1845,32.1845,32.1845,700.0
2009-12-15 12:05:00,48.23,48.23,48.22,48.22,8800.0,32.1911,32.1911,32.1845,32.1845,8800.0
2009-12-15 12:10:00,48.24,48.26,48.24,48.25,800.0,32.1978,32.2112,32.1978,32.2045,800.0
2009-12-15 12:15:00,48.24,48.25,48.22,48.22,3600.0,32.1978,32.2045,32.1845,32.1845,3600.0
2009-12-15 12:20:00,48.22,48.23,48.22,48.22,2200.0,32.1845,32.1911,32.1845,32.1845,2200.0
2009-12-15 12:25:00,48.21,48.21,48.21,48.21,100.0,32.1778,32.1778,32.1778,32.1778,100.0
2009-12-15 12:30:00,48.21,48.21,48.2,48.2,1900.0,32.1778,32.1778,32.1711,32.1711,1900.0
2009-12-15 12:35:00,48.19,48.2,48.19,48.2,1100.0,32.1644,32.1711,32.1644,32.1711,1100.0
2009-12-15 12:40:00,48.18,48.18,48.16,48.16,2600.0,32.1578,32.1578,32.1444,32.1444,2600.0
2009-12-15 12:45:00,48.14,48.16,48.14,48.16,3500.0,32.1311,32.1444,32.1311,32.1444,3500.0
2009-12-15 12:50:00,48.16,48.16,48.15,48.15,600.0,32.1444,32.1444,32.1377,32.1377,600.0
2009-12-15 12:55:00,48.16,48.17,48.16,48.17,1000.0,32.1444,32.1511,32.1444,32.1511,1000.0
2009-12-15 13:00:00,48.15,48.16,48.14,48.16,2800.0,32.1377,32.1444,32.1311,32.1444,2800.0
2009-12-15 13:05:00,48.17,48.18,48.17,48.18,1400.0,32.1511,32.1578,32.1511,32.1578,1400.0
2009-12-15 13:10:00,48.17,48.17,48.17,48.17,900.0,32.1511,32.1511,32.1511,32.1511,900.0
2009-12-15 13:15:00,48.17,48.17,48.15,48.15,700.0,32.1511,32.1511,32.1377,32.1377,700.0
2009-12-15 13:20:00,48.13,48.15,48.1,48.13,3500.0,32.1244,32.1377,32.1044,32.1244,3500.0
2009-12-15 13:25:00,48.11,48.11,48.1,48.1,4900.0,32.1111,32.1111,32.1044,32.1044,4900.0
2009-12-15 13:30:00,48.12,48.13,48.11,48.13,1900.0,32.1177,32.1244,32.1111,32.1244,1900.0
2009-12-15 13:35:00,48.11,48.12,48.1,48.1,6200.0,32.1111,32.1177,32.1044,32.1044,6200.0
2009-12-15 13:40:00,48.12,48.15,48.11,48.14,3400.0,32.1177,32.1377,32.1111,32.1311,3400.0
2009-12-15 13:45:00,48.15,48.15,48.14,48.15,3000.0,32.1377,32.1377,32.1311,32.1377,3000.0
2009-12-15 13:50:00,48.16,48.16,48.15,48.16,1700.0,32.1444,32.1444,32.1377,32.1444,1700.0
2009-12-15 13:55:00,48.15,48.17,48.15,48.16,9100.0,32.1377,32.1511,32.1377,32.1444,9100.0
2009-12-15 14:00:00,48.15,48.18,48.15,48.18,5100.0,32.1377,32.1578,32.1377,32.1578,5100.0
2009-12-15 14:05:00,48.17,48.19,48.16,48.16,13300.0,32.1511,32.1644,32.1444,32.1444,13300.0
2009-12-15 14:10:00,48.16,48.16,48.16,48.16,900.0,32.1444,32.1444,32.1444,32.1444,900.0
2009-12-15 14:15:00,48.16,48.17,48.16,48.17,2700.0,32.1444,32.1511,32.1444,32.1511,2700.0
2009-12-15 14:20:00,48.18,48.18,48.16,48.16,2700.0,32.1578,32.1578,32.1444,32.1444,2700.0
2009-12-15 14:25:00,48.17,48.17,48.16,48.17,1400.0,32.1511,32.1511,32.1444,32.1511,1400.0
2009-12-15 14:30:00,48.17,48.17,48.15,48.17,2600.0,32.1511,32.1511,32.1377,32.1511,2600.0
2009-12-15 14:35:00,48.16,48.17,48.16,48.17,1200.0,32.1444,32.1511,32.1444,32.1511,1200.0
2009-12-15 14:40:00,48.15,48.18,48.15,48.17,6500.0,32.1377,32.1578,32.1377,32.1511,6500.0
2009-12-15 14:45:00,48.19,48.19,48.17,48.17,1500.0,32.1644,32.1644,32.1511,32.1511,1500.0
2009-12-15 14:50:00,48.19,48.19,48.15,48.15,1800.0,32.1644,32.1644,32.1377,32.1377,1800.0
2009-12-15 14:55:00,48.14,48.15,48.12,48.14,6500.0,32.1311,32.1377,32.1177,32.1311,6500.0
2009-12-15 15:00:00,48.16,48.17,48.16,48.17,2200.0,32.1444,32.1511,32.1444,32.1511,2200.0
2009-12-15 15:05:00,48.18,48.18,48.16,48.16,1700.0,32.1578,32.1578,32.1444,32.1444,1700.0
2009-12-15 15:10:00,48.17,48.17,48.17,48.17,200.0,32.1511,32.1511,32.1511,32.1511,200.0
2009-12-15 15:15:00,48.16,48.16,48.14,48.14,2700.0,32.1444,32.1444,32.1311,32.1311,2700.0
2009-12-15 15:20:00,48.14,48.14,48.06,48.06,2200.0,32.1311,32.1311,32.0777,32.0777,2200.0
2009-12-15 15:25:00,48.05,48.09,48.05,48.09,3400.0,32.071,32.0977,32.071,32.0977,3400.0
2009-12-15 15:30:00,48.07,48.07,48.04,48.06,3200.0,32.0844,32.0844,32.0643,32.0777,3200.0
2009-12-15 15:35:00,48.04,48.06,48.01,48.04,2900.0,32.0643,32.0777,32.0443,32.0643,2900.0
2009-12-15 15:40:00,48.03,48.03,47.97,47.98,5000.0,32.0577,32.0577,32.0176,32.0243,5000.0
2009-12-15 15:45:00,47.99,48.0,47.96,47.99,1700.0,32.031,32.0376,32.0109,32.031,1700.0
2009-12-15 15:50:00,48.02,48.08,48.02,48.08,3200.0,32.051,32.091,32.051,32.091,3200.0
2009-12-15 15:55:00,48.07,48.09,48.07,48.09,7400.0,32.0844,32.0977,32.0844,32.0977,7400.0
2009-12-16 09:30:00,48.35,48.38,48.32,48.32,13800.0,32.2712,32.2913,32.2512,32.2512,13800.0
2009-12-16 09:35:00,48.31,48.36,48.3,48.33,1800.0,32.2445,32.2779,32.2379,32.2579,1800.0
2009-12-16 09:40:00,48.32,48.33,48.27,48.33,5000.0,32.2512,32.2579,32.2178,32.2579,5000.0
2009-12-16 09:45:00,48.34,48.36,48.33,48.35,2100.0,32.2646,32.2779,32.2579,32.2712,2100.0
2009-12-16 09:50:00,48.35,48.38,48.35,48.36,2800.0,32.2712,32.2913,32.2712,32.2779,2800.0
2009-12-16 09:55:00,48.35,48.37,48.31,48.32,3400.0,32.2712,32.2846,32.2445,32.2512,3400.0
2009-12-16 10:00:00,48.32,48.33,48.31,48.32,4000.0,32.2512,32.2579,32.2445,32.2512,4000.0
2009-12-16 10:05:00,48.35,48.37,48.31,48.33,5900.0,32.2712,32.2846,32.2445,32.2579,5900.0
2009-12-16 10:10:00,48.33,48.35,48.31,48.31,5400.0,32.2579,32.2712,32.2445,32.2445,5400.0
2009-12-16 10:15:00,48.29,48.3,48.29,48.3,1200.0,32.2312,32.2379,32.2312,32.2379,1200.0
2009-12-16 10:20:00,48.31,48.31,48.26,48.27,1900.0,32.2445,32.2445,32.2112,32.2178,1900.0
2009-12-16 10:25:00,48.27,48.28,48.27,48.28,600.0,32.2178,32.2245,32.2178,32.2245,600.0
2009-12-16 10:30:00,48.29,48.35,48.28,48.33,4100.0,32.2312,32.2712,32.2245,32.2579,4100.0
2009-12-16 10:35:00,48.35,48.35,48.33,48.34,4000.0,32.2712,32.2712,32.2579,32.2646,4000.0
2009-12-16 10:40:00,48.34,48.36,48.34,48.35,8700.0,32.2646,32.2779,32.2646,32.2712,8700.0
2009-12-16 10:45:00,48.34,48.35,48.33,48.35,900.0,32.2646,32.2712,32.2579,32.2712,900.0
2009-12-16 10:50:00,48.35,48.36,48.34,48.36,1700.0,32.2712,32.2779,32.2646,32.2779,1700.0
2009-12-16 10:55:00,48.36,48.39,48.36,48.38,1500.0,32.2779,32.2979,32.2779,32.2913,1500.0
2009-12-16 11:00:00,48.39,48.39,48.36,48.37,5000.0,32.2979,32.2979,32.2779,32.2846,5000.0
2009-12-16 11:05:00,48.38,48.39,48.36,48.37,4200.0,32.2913,32.2979,32.2779,32.2846,4200.0
2009-12-16 11:10:00,48.38,48.39,48.38,48.39,3900.0,32.2913,32.2979,32.2913,32.2979,3900.0
2009-12-16 11:15:00,48.39,48.39,48.38,48.38,400.0,32.2979,32.2979,32.2913,32.2913,400.0
2009-12-16 11:20:00,48.39,48.4,48.39,48.4,1100.0,32.2979,32.3046,32.2979,32.3046,1100.0
2009-12-16 11:25:00,48.41,48.43,48.4,48.41,4100.0,32.3113,32.3246,32.3046,32.3113,4100.0
2009-12-16 11:30:00,48.41,48.42,48.41,48.42,1600.0,32.3113,32.318,32.3113,32.318,1600.0
2009-12-16 11:35:00,48.42,48.42,48.39,48.41,2600.0,32.318,32.318,32.2979,32.3113,2600.0
2009-12-16 11:40:00,48.4,48.41,48.4,48.4,10600.0,32.3046,32.3113,32.3046,32.3046,10600.0
2009-12-16 11:45:00,48.4,48.4,48.38,48.38,2300.0,32.3046,32.3046,32.2913,32.2913,2300.0
2009-12-16 11:50:00,48.37,48.37,48.37,48.37,2500.0,32.2846,32.2846,32.2846,32.2846,2500.0
2009-12-16 11:55:00,48.36,48.37,48.36,48.37,10600.0,32.2779,32.2846,32.2779,32.2846,10600.0
2009-12-16 12:00:00,48.38,48.39,48.38,48.39,5500.0,32.2913,32.2979,32.2913,32.2979,5500.0
2009-12-16 12:05:00,48.39,48.4,48.39,48.39,1500.0,32.2979,32.3046,32.2979,32.2979,1500.0
2009-12-16 12:10:00,48.38,48.4,48.38,48.38,5100.0,32.2913,32.3046,32.2913,32.2913,5100.0
2009-12-16 12:15:00,48.39,48.39,48.36,48.37,600.0,32.2979,32.2979,32.2779,32.2846,600.0
2009-12-16 12:20:00,48.36,48.37,48.36,48.37,5100.0,32.2779,32.2846,32.2779,32.2846,5100.0
2009-12-16 12:25:00,48.35,48.37,48.35,48.36,1400.0,32.2712,32.2846,32.2712,32.2779,1400.0
2009-12-16 12:30:00,48.38,48.38,48.37,48.38,3300.0,32.2913,32.2913,32.2846,32.2913,3300.0
2009-12-16 12:35:00,48.38,48.38,48.38,48.38,0.0,32.2913,32.2913,32.2913,32.2913,0.0
2009-12-16 12:40:00,48.37,48.37,48.35,48.36,3000.0,32.2846,32.2846,32.2712,32.2779,3000.0
2009-12-16 12:45:00,48.35,48.35,48.35,48.35,2000.0,32.2712,32.2712,32.2712,32.2712,2000.0
2009-12-16 12:50:00,48.34,48.34,48.33,48.34,4300.0,32.2646,32.2646,32.2579,32.2646,4300.0
2009-12-16 12:55:00,48.34,48.35,48.34,48.34,11600.0,32.2646,32.2712,32.2646,32.2646,11600.0
2009-12-16 13:00:00,48.34,48.35,48.33,48.34,3200.0,32.2646,32.2712,32.2579,32.2646,3200.0
2009-12-16 13:05:00,48.34,48.34,48.33,48.34,1300.0,32.2646,32.2646,32.2579,32.2646,1300.0
2009-12-16 13:10:00,48.34,48.35,48.34,48.35,500.0,32.2646,32.2712,32.2646,32.2712,500.0
2009-12-16 13:15:00,48.36,48.36,48.35,48.35,4500.0,32.2779,32.2779,32.2712,32.2712,4500.0
2009-12-16 13:20:00,48.34,48.37,48.34,48.37,4800.0,32.2646,32.2846,32.2646,32.2846,4800.0
2009-12-16 13:25:00,48.37,48.37,48.35,48.35,1300.0,32.2846,32.2846,32.2712,32.2712,1300.0
2009-12-16 13:30:00,48.36,48.36,48.35,48.35,3300.0,32.2779,32.2779,32.2712,32.2712,3300.0
2009-12-16 13:35:00,48.35,48.36,48.34,48.34,17300.0,32.2712,32.2779,32.2646,32.2646,17300.0
2009-12-16 13:40:00,48.34,48.35,48.33,48.33,900.0,32.2646,32.2712,32.2579,32.2579,900.0
2009-12-16 13:45:00,48.33,48.35,48.33,48.34,10700.0,32.2579,32.2712,32.2579,32.2646,10700.0
2009-12-16 13:50:00,48.34,48.34,48.34,48.34,500.0,32.2646,32.2646,32.2646,32.2646,500.0
2009-12-16 13:55:00,48.33,48.33,48.33,48.33,4800.0,32.2579,32.2579,32.2579,32.2579,4800.0
2009-12-16 14:00:00,48.32,48.32,48.32,48.32,500.0,32.2512,32.2512,32.2512,32.2512,500.0
2009-12-16 14:05:00,48.33,48.34,48.32,48.34,19500.0,32.2579,32.2646,32.2512,32.2646,19500.0
2009-12-16 14:10:00,48.34,48.34,48.34,48.34,0.0,32.2646,32.2646,32.2646,32.2646,0.0
2009-12-16 14:15:00,48.35,48.41,48.35,48.4,14300.0,32.2712,32.3113,32.2712,32.3046,14300.0
2009-12-16 14:20:00,48.4,48.4,48.25,48.27,9100.0,32.3046,32.3046,32.2045,32.2178,9100.0
2009-12-16 14:25:00,48.27,48.34,48.27,48.34,11500.0,32.2178,32.2646,32.2178,32.2646,11500.0
2009-12-16 14:30:00,48.33,48.33,48.28,48.28,1700.0,32.2579,32.2579,32.2245,32.2245,1700.0
2009-12-16 14:35:00,48.3,48.31,48.3,48.3,700.0,32.2379,32.2445,32.2379,32.2379,700.0
2009-12-16 14:40:00,48.34,48.34,48.27,48.3,3900.0,32.2646,32.2646,32.2178,32.2379,3900.0
2009-12-16 14:45:00,48.29,48.29,48.26,48.26,1400.0,32.2312,32.2312,32.2112,32.2112,1400.0
2009-12-16 14:50:00,48.21,48.25,48.21,48.22,4900.0,32.1778,32.2045,32.1778,32.1845,4900.0
2009-12-16 14:55:00,48.21,48.24,48.21,48.24,2100.0,32.1778,32.1978,32.1778,32.1978,2100.0
2009-12-16 15:00:00,48.21,48.21,48.16,48.18,1500.0,32.1778,32.1778,32.1444,32.1578,1500.0
2009-12-16 15:05:00,48.2,48.2,48.17,48.19,7000.0,32.1711,32.1711,32.1511,32.1644,7000.0
2009-12-16 15:10:00,48.21,48.21,48.18,48.18,1400.0,32.1778,32.1778,32.1578,32.1578,1400.0
2009-12-16 15:15:00,48.16,48.22,48.15,48.22,4600.0,32.1444,32.1845,32.1377,32.1845,4600.0
2009-12-16 15:20:00,48.22,48.22,48.16,48.17,11800.0,32.1845,32.1845,32.1444,32.1511,11800.0
2009-12-16 15:25:00,48.14,48.15,48.08,48.08,8200.0,32.1311,32.1377,32.091,32.091,8200.0
2009-12-16 15:30:00,48.09,48.12,48.08,48.11,3700.0,32.0977,32.1177,32.091,32.1111,3700.0
2009-12-16 15:35:00,48.09,48.16,48.09,48.14,14200.0,32.0977,32.1444,32.0977,32.1311,14200.0
2009-12-16 15:40:00,48.14,48.17,48.12,48.16,11300.0,32.1311,32.1511,32.1177,32.1444,11300.0
2009-12-16 15:45:00,48.14,48.17,48.12,48.17,7900.0,32.1311,32.1511,32.1177,32.1511,7900.0
2009-12-16 15:50:00,48.16,48.19,48.16,48.18,2600.0,32.1444,32.1644,32.1444,32.1578,2600.0
2009-12-16 15:55:00,48.18,48.18,48.15,48.16,9400.0,32.1578,32.1578,32.1377,32.1444,9400.0
2009-12-17 09:30:00,47.85,47.85,47.75,47.81,11800.0,31.9375,31.9375,31.8708,31.9108,11800.0
2009-12-17 09:35:00,47.81,47.9,47.81,47.87,2300.0,31.9108,31.9709,31.9108,31.9509,2300.0
2009-12-17 09:40:00,47.88,47.9,47.88,47.9,9900.0,31.9575,31.9709,31.9575,31.9709,9900.0
2009-12-17 09:45:00,47.87,47.87,47.83,47.86,7500.0,31.9509,31.9509,31.9242,31.9442,7500.0
2009-12-17 09:50:00,47.84,47.85,47.8,47.8,7700.0,31.9308,31.9375,31.9041,31.9041,7700.0
2009-12-17 09:55:00,47.79,47.79,47.7,47.71,6100.0,31.8975,31.8975,31.8374,31.8441,6100.0
2009-12-17 10:00:00,47.72,47.8,47.7,47.72,40700.0,31.8507,31.9041,31.8374,31.8507,40700.0
2009-12-17 10:05:00,47.72,47.75,47.69,47.75,6100.0,31.8507,31.8708,31.8307,31.8708,6100.0
2009-12-17 10:10:00,47.79,47.79,47.77,47.79,6500.0,31.8975,31.8975,31.8841,31.8975,6500.0
2009-12-17 10:15:00,47.78,47.8,47.78,47.78,500.0,31.8908,31.9041,31.8908,31.8908,500.0
2009-12-17 10:20:00,47.82,47.83,47.8,47.83,1900.0,31.9175,31.9242,31.9041,31.9242,1900.0
2009-12-17 10:25:00,47.83,47.83,47.81,47.82,6500.0,31.9242,31.9242,31.9108,31.9175,6500.0
2009-12-17 10:30:00,47.83,47.85,47.81,47.81,1700.0,31.9242,31.9375,31.9108,31.9108,1700.0
2009-12-17 10:35:00,47.8,47.84,47.8,47.84,8400.0,31.9041,31.9308,31.9041,31.9308,8400.0
2009-12-17 10:40:00,47.83,47.84,47.83,47.84,7300.0,31.9242,31.9308,31.9242,31.9308,7300.0
2009-12-17 10:45:00,47.83,47.88,47.82,47.87,5100.0,31.9242,31.9575,31.9175,31.9509,5100.0
2009-12-17 10:50:00,47.88,47.9,47.88,47.89,6000.0,31.9575,31.9709,31.9575,31.9642,6000.0
2009-12-17 10:55:00,47.91,47.95,47.91,47.92,3400.0,31.9776,32.0043,31.9776,31.9842,3400.0
2009-12-17 11:00:00,47.92,47.94,47.91,47.91,8100.0,31.9842,31.9976,31.9776,31.9776,8100.0
2009-12-17 11:05:00,47.9,47.9,47.86,47.87,6400.0,31.9709,31.9709,31.9442,31.9509,6400.0
2009-12-17 11:10:00,47.88,47.88,47.85,47.85,3200.0,31.9575,31.9575,31.9375,31.9375,3200.0
2009-12-17 11:15:00,47.87,47.91,47.86,47.9,3000.0,31.9509,31.9776,31.9442,31.9709,3000.0
2009-12-17 11:20:00,47.9,47.93,47.9,47.93,4300.0,31.9709,31.9909,31.9709,31.9909,4300.0
2009-12-17 11:25:00,47.93,47.93,47.87,47.87,3500.0,31.9909,31.9909,31.9509,31.9509,3500.0
2009-12-17 11:30:00,47.88,47.88,47.83,47.85,3200.0,31.9575,31.9575,31.9242,31.9375,3200.0
2009-12-17 11:35:00,47.86,47.86,47.83,47.85,10400.0,31.9442,31.9442,31.9242,31.9375,10400.0
2009-12-17 11:40:00,47.86,47.86,47.83,47.83,2700.0,31.9442,31.9442,31.9242,31.9242,2700.0
2009-12-17 11:45:00,47.8,47.81,47.79,47.81,6400.0,31.9041,31.9108,31.8975,31.9108,6400.0
2009-12-17 11:50:00,47.8,47.8,47.74,47.75,4200.0,31.9041,31.9041,31.8641,31.8708,4200.0
2009-12-17 11:55:00,47.74,47.76,47.74,47.75,1900.0,31.8641,31.8774,31.8641,31.8708,1900.0
2009-12-17 12:00:00,47.77,47.77,47.73,47.73,1600.0,31.8841,31.8841,31.8574,31.8574,1600.0
2009-12-17 12:05:00,47.72,47.76,47.72,47.75,1200.0,31.8507,31.8774,31.8507,31.8708,1200.0
2009-12-17 12:10:00,47.78,47.78,47.76,47.76,3100.0,31.8908,31.8908,31.8774,31.8774,3100.0
2009-12-17 12:15:00,47.76,47.77,47.76,47.76,1800.0,31.8774,31.8841,31.8774,31.8774,1800.0
2009-12-17 12:20:00,47.76,47.76,47.74,47.74,1100.0,31.8774,31.8774,31.8641,31.8641,1100.0
2009-12-17 12:25:00,47.75,47.75,47.72,47.73,5600.0,31.8708,31.8708,31.8507,31.8574,5600.0
2009-12-17 12:30:00,47.74,47.74,47.73,47.73,2900.0,31.8641,31.8641,31.8574,31.8574,2900.0
2009-12-17 12:35:00,47.7,47.71,47.7,47.71,3000.0,31.8374,31.8441,31.8374,31.8441,3000.0
2009-12-17 12:40:00,47.71,47.71,47.68,47.69,1000.0,31.8441,31.8441,31.824,31.8307,1000.0
2009-12-17 12:45:00,47.67,47.67,47.62,47.63,1900.0,31.8174,31.8174,31.784,31.7907,1900.0
2009-12-17 12:50:00,47.62,47.66,47.62,47.66,3200.0,31.784,31.8107,31.784,31.8107,3200.0
2009-12-17 12:55:00,47.65,47.66,47.65,47.65,1400.0,31.804,31.8107,31.804,31.804,1400.0
2009-12-17 13:00:00,47.69,47.69,47.67,47.67,1900.0,31.8307,31.8307,31.8174,31.8174,1900.0
2009-12-17 13:05:00,47.68,47.68,47.67,47.67,1800.0,31.824,31.824,31.8174,31.8174,1800.0
2009-12-17 13:10:00,47.68,47.7,47.68,47.7,2500.0,31.824,31.8374,31.824,31.8374,2500.0
2009-12-17 13:15:00,47.7,47.7,47.7,47.7,2100.0,31.8374,31.8374,31.8374,31.8374,2100.0
2009-12-17 13:20:00,47.7,47.7,47.69,47.69,3700.0,31.8374,31.8374,31.8307,31.8307,3700.0
2009-12-17 13:25:00,47.7,47.73,47.7,47.73,1400.0,31.8374,31.8574,31.8374,31.8574,1400.0
2009-12-17 13:30:00,47.73,47.74,47.73,47.73,8000.0,31.8574,31.8641,31.8574,31.8574,8000.0
2009-12-17 13:35:00,47.74,47.74,47.73,47.74,2500.0,31.8641,31.8641,31.8574,31.8641,2500.0
2009-12-17 13:40:00,47.73,47.74,47.7,47.71,15200.0,31.8574,31.8641,31.8374,31.8441,15200.0
2009-12-17 13:45:00,47.71,47.71,47.67,47.67,3900.0,31.8441,31.8441,31.8174,31.8174,3900.0
2009-12-17 13:50:00,47.67,47.71,47.66,47.7,6400.0,31.8174,31.8441,31.8107,31.8374,6400.0
2009-12-17 13:55:00,47.72,47.74,47.7,47.74,2700.0,31.8507,31.8641,31.8374,31.8641,2700.0
2009-12-17 14:00:00,47.73,47.75,47.73,47.74,1700.0,31.8574,31.8708,31.8574,31.8641,1700.0
2009-12-17 14:05:00,47.74,47.76,47.73,47.75,3900.0,31.8641,31.8774,31.8574,31.8708,3900.0
2009-12-17 14:10:00,47.75,47.75,47.73,47.74,900.0,31.8708,31.8708,31.8574,31.8641,900.0
2009-12-17 14:15:00,47.73,47.73,47.73,47.73,100.0,31.8574,31.8574,31.8574,31.8574,100.0
2009-12-17 14:20:00,47.72,47.74,47.72,47.74,4000.0,31.8507,31.8641,31.8507,31.8641,4000.0
2009-12-17 14:25:00,47.74,47.75,47.73,47.73,1000.0,31.8641,31.8708,31.8574,31.8574,1000.0
2009-12-17 14:30:00,47.73,47.74,47.72,47.74,2300.0,31.8574,31.8641,31.8507,31.8641,2300.0
2009-12-17 14:35:00,47.74,47.81,47.73,47.81,24600.0,31.8641,31.9108,31.8574,31.9108,24600.0
2009-12-17 14:40:00,47.8,47.8,47.78,47.79,2200.0,31.9041,31.9041,31.8908,31.8975,2200.0
2009-12-17 14:45:00,47.74,47.74,47.71,47.73,2800.0,31.8641,31.8641,31.8441,31.8574,2800.0
2009-12-17 14:50:00,47.71,47.75,47.71,47.75,4600.0,31.8441,31.8708,31.8441,31.8708,4600.0
2009-12-17 14:55:00,47.76,47.76,47.74,47.74,900.0,31.8774,31.8774,31.8641,31.8641,900.0
2009-12-17 15:00:00,47.74,47.74,47.72,47.73,2700.0,31.8641,31.8641,31.8507,31.8574,2700.0
2009-12-17 15:05:00,47.76,47.77,47.76,47.77,500.0,31.8774,31.8841,31.8774,31.8841,500.0
2009-12-17 15:10:00,47.76,47.76,47.71,47.71,9100.0,31.8774,31.8774,31.8441,31.8441,9100.0
2009-12-17 15:15:00,47.68,47.7,47.67,47.7,4200.0,31.824,31.8374,31.8174,31.8374,4200.0
2009-12-17 15:20:00,47.69,47.71,47.67,47.67,35700.0,31.8307,31.8441,31.8174,31.8174,35700.0
2009-12-17 15:25:00,47.67,47.69,47.67,47.67,5600.0,31.8174,31.8307,31.8174,31.8174,5600.0
2009-12-17 15:30:00,47.66,47.72,47.66,47.72,5600.0,31.8107,31.8507,31.8107,31.8507,5600.0
2009-12-17 15:35:00,47.72,47.73,47.69,47.71,9100.0,31.8507,31.8574,31.8307,31.8441,9100.0
2009-12-17 15:40:00,47.71,47.76,47.7,47.73,20500.0,31.8441,31.8774,31.8374,31.8574,20500.0
2009-12-17 15:45:00,47.73,47.73,47.67,47.69,23900.0,31.8574,31.8574,31.8174,31.8307,23900.0
2009-12-17 15:50:00,47.7,47.7,47.65,47.67,14700.0,31.8374,31.8374,31.804,31.8174,14700.0
2009-12-17 15:55:00,47.66,47.67,47.64,47.64,8200.0,31.8107,31.8174,31.7973,31.7973,8200.0
2009-12-18 09:30:00,47.95,47.95,47.81,47.82,9200.0,32.0043,32.0043,31.9108,31.9175,9200.0
2009-12-18 09:35:00,47.78,47.82,47.77,47.82,2200.0,31.8908,31.9175,31.8841,31.9175,2200.0
2009-12-18 09:40:00,47.82,47.84,47.8,47.82,1900.0,31.9175,31.9308,31.9041,31.9175,1900.0
2009-12-18 09:45:00,47.9,47.94,47.85,47.85,3500.0,31.9709,31.9976,31.9375,31.9375,3500.0
2009-12-18 09:50:00,47.85,47.86,47.81,47.81,3800.0,31.9375,31.9442,31.9108,31.9108,3800.0
2009-12-18 09:55:00,47.82,47.82,47.78,47.79,2600.0,31.9175,31.9175,31.8908,31.8975,2600.0
2009-12-18 10:00:00,47.81,47.82,47.76,47.78,2900.0,31.9108,31.9175,31.8774,31.8908,2900.0
2009-12-18 10:05:00,47.78,47.81,47.78,47.8,10200.0,31.8908,31.9108,31.8908,31.9041,10200.0
2009-12-18 10:10:00,47.81,47.83,47.81,47.81,2800.0,31.9108,31.9242,31.9108,31.9108,2800.0
2009-12-18 10:15:00,47.83,47.83,47.78,47.78,5800.0,31.9242,31.9242,31.8908,31.8908,5800.0
2009-12-18 10:20:00,47.78,47.78,47.71,47.71,9200.0,31.8908,31.8908,31.8441,31.8441,9200.0
2009-12-18 10:25:00,47.71,47.76,47.71,47.75,2200.0,31.8441,31.8774,31.8441,31.8708,2200.0
2009-12-18 10:30:00,47.76,47.76,47.7,47.72,13500.0,31.8774,31.8774,31.8374,31.8507,13500.0
2009-12-18 10:35:00,47.71,47.71,47.67,47.7,2500.0,31.8441,31.8441,31.8174,31.8374,2500.0
2009-12-18 10:40:00,47.69,47.69,47.64,47.68,5100.0,31.8307,31.8307,31.7973,31.824,5100.0
2009-12-18 10:45:00,47.67,47.69,47.64,47.64,1700.0,31.8174,31.8307,31.7973,31.7973,1700.0
2009-12-18 10:50:00,47.63,47.64,47.6,47.64,1900.0,31.7907,31.7973,31.7707,31.7973,1900.0
2009-12-18 10:55:00,47.64,47.67,47.64,47.65,1300.0,31.7973,31.8174,31.7973,31.804,1300.0
2009-12-18 11:00:00,47.68,47.7,47.66,47.66,111600.0,31.824,31.8374,31.8107,31.8107,111600.0
2009-12-18 11:05:00,47.66,47.66,47.56,47.56,60300.0,31.8107,31.8107,31.744,31.744,60300.0
2009-12-18 11:10:00,47.58,47.59,47.56,47.57,1900.0,31.7573,31.764,31.744,31.7506,1900.0
2009-12-18 11:15:00,47.55,47.55,47.44,47.5,9800.0,31.7373,31.7373,31.6639,31.7039,9800.0
2009-12-18 11:20:00,47.49,47.52,47.48,47.5,4700.0,31.6972,31.7173,31.6906,31.7039,4700.0
2009-12-18 11:25:00,47.52,47.52,47.51,47.51,1700.0,31.7173,31.7173,31.7106,31.7106,1700.0
2009-12-18 11:30:00,47.5,47.51,47.5,47.5,8600.0,31.7039,31.7106,31.7039,31.7039,8600.0
2009-12-18 11:35:00,47.52,47.52,47.48,47.49,4300.0,31.7173,31.7173,31.6906,31.6972,4300.0
2009-12-18 11:40:00,47.49,47.49,47.46,47.47,3800.0,31.6972,31.6972,31.6772,31.6839,3800.0
2009-12-18 11:45:00,47.46,47.47,47.45,47.47,9500.0,31.6772,31.6839,31.6705,31.6839,9500.0
2009-12-18 11:50:00,47.49,47.52,47.48,47.5,15000.0,31.6972,31.7173,31.6906,31.7039,15000.0
2009-12-18 11:55:00,47.49,47.52,47.49,47.52,7100.0,31.6972,31.7173,31.6972,31.7173,7100.0
2009-12-18 12:00:00,47.51,47.52,47.5,47.51,2200.0,31.7106,31.7173,31.7039,31.7106,2200.0
2009-12-18 12:05:00,47.49,47.52,47.49,47.52,7600.0,31.6972,31.7173,31.6972,31.7173,7600.0
2009-12-18 12:10:00,47.53,47.57,47.53,47.57,12000.0,31.7239,31.7506,31.7239,31.7506,12000.0
2009-12-18 12:15:00,47.59,47.61,47.59,47.59,57100.0,31.764,31.7773,31.764,31.764,57100.0
2009-12-18 12:20:00,47.61,47.64,47.61,47.64,2700.0,31.7773,31.7973,31.7773,31.7973,2700.0
2009-12-18 12:25:00,47.64,47.64,47.62,47.62,5200.0,31.7973,31.7973,31.784,31.784,5200.0
2009-12-18 12:30:00,47.62,47.63,47.62,47.63,2400.0,31.784,31.7907,31.784,31.7907,2400.0
2009-12-18 12:35:00,47.62,47.64,47.62,47.64,2200.0,31.784,31.7973,31.784,31.7973,2200.0
2009-12-18 12:40:00,47.63,47.64,47.62,47.64,1700.0,31.7907,31.7973,31.784,31.7973,1700.0
2009-12-18 12:45:00,47.63,47.64,47.6,47.62,4200.0,31.7907,31.7973,31.7707,31.784,4200.0
2009-12-18 12:50:00,47.65,47.67,47.65,47.66,2300.0,31.804,31.8174,31.804,31.8107,2300.0
2009-12-18 12:55:00,47.65,47.65,47.63,47.65,1400.0,31.804,31.804,31.7907,31.804,1400.0
2009-12-18 13:00:00,47.65,47.66,47.65,47.65,2200.0,31.804,31.8107,31.804,31.804,2200.0
2009-12-18 13:05:00,47.67,47.68,47.67,47.67,500.0,31.8174,31.824,31.8174,31.8174,500.0
2009-12-18 13:10:00,47.69,47.72,47.67,47.67,4500.0,31.8307,31.8507,31.8174,31.8174,4500.0
2009-12-18 13:15:00,47.67,47.68,47.66,47.67,10900.0,31.8174,31.824,31.8107,31.8174,10900.0
2009-12-18 13:20:00,47.68,47.68,47.66,47.68,700.0,31.824,31.824,31.8107,31.824,700.0
2009-12-18 13:25:00,47.71,47.76,47.71,47.75,7500.0,31.8441,31.8774,31.8441,31.8708,7500.0
2009-12-18 13:30:00,47.75,47.75,47.73,47.73,700.0,31.8708,31.8708,31.8574,31.8574,700.0
2009-12-18 13:35:00,47.73,47.73,47.71,47.72,1700.0,31.8574,31.8574,31.8441,31.8507,1700.0
2009-12-18 13:40:00,47.73,47.74,47.72,47.74,9700.0,31.8574,31.8641,31.8507,31.8641,9700.0
2009-12-18 13:45:00,47.74,47.75,47.72,47.73,9900.0,31.8641,31.8708,31.8507,31.8574,9900.0
2009-12-18 13:50:00,47.73,47.73,47.69,47.69,2600.0,31.8574,31.8574,31.8307,31.8307,2600.0
2009-12-18 13:55:00,47.68,47.69,47.67,47.69,1500.0,31.824,31.8307,31.8174,31.8307,1500.0
2009-12-18 14:00:00,47.7,47.7,47.68,47.69,7500.0,31.8374,31.8374,31.824,31.8307,7500.0
2009-12-18 14:05:00,47.71,47.72,47.71,47.72,900.0,31.8441,31.8507,31.8441,31.8507,900.0
2009-12-18 14:10:00,47.73,47.73,47.67,47.69,1900.0,31.8574,31.8574,31.8174,31.8307,1900.0
2009-12-18 14:15:00,47.68,47.68,47.67,47.67,3000.0,31.824,31.824,31.8174,31.8174,3000.0
2009-12-18 14:20:00,47.7,47.7,47.67,47.67,3900.0,31.8374,31.8374,31.8174,31.8174,3900.0
2009-12-18 14:25:00,47.67,47.69,47.66,47.68,4400.0,31.8174,31.8307,31.8107,31.824,4400.0
2009-12-18 14:30:00,47.67,47.67,47.66,47.67,1200.0,31.8174,31.8174,31.8107,31.8174,1200.0
2009-12-18 14:35:00,47.65,47.67,47.65,47.67,500.0,31.804,31.8174,31.804,31.8174,500.0
2009-12-18 14:40:00,47.7,47.7,47.69,47.7,2600.0,31.8374,31.8374,31.8307,31.8374,2600.0
2009-12-18 14:45:00,47.71,47.71,47.67,47.68,4400.0,31.8441,31.8441,31.8174,31.824,4400.0
2009-12-18 14:50:00,47.68,47.69,47.68,47.68,300.0,31.824,31.8307,31.824,31.824,300.0
2009-12-18 14:55:00,47.69,47.69,47.69,47.69,400.0,31.8307,31.8307,31.8307,31.8307,400.0
2009-12-18 15:00:00,47.71,47.73,47.71,47.73,1000.0,31.8441,31.8574,31.8441,31.8574,1000.0
2009-12-18 15:05:00,47.74,47.74,47.71,47.73,6500.0,31.8641,31.8641,31.8441,31.8574,6500.0
2009-12-18 15:10:00,47.72,47.74,47.71,47.74,2800.0,31.8507,31.8641,31.8441,31.8641,2800.0
2009-12-18 15:15:00,47.72,47.75,47.72,47.75,3100.0,31.8507,31.8708,31.8507,31.8708,3100.0
2009-12-18 15:20:00,47.75,47.76,47.75,47.76,600.0,31.8708,31.8774,31.8708,31.8774,600.0
2009-12-18 15:25:00,47.71,47.71,47.68,47.68,4000.0,31.8441,31.8441,31.824,31.824,4000.0
2009-12-18 15:30:00,47.67,47.68,47.63,47.67,3500.0,31.8174,31.824,31.7907,31.8174,3500.0
2009-12-18 15:35:00,47.67,47.67,47.65,47.66,2800.0,31.8174,31.8174,31.804,31.8107,2800.0
2009-12-18 15:40:00,47.66,47.7,47.62,47.69,5600.0,31.8107,31.8374,31.784,31.8307,5600.0
2009-12-18 15:45:00,47.7,47.72,47.7,47.72,4100.0,31.8374,31.8507,31.8374,31.8507,4100.0
2009-12-18 15:50:00,47.72,47.78,47.71,47.78,4100.0,31.8507,31.8908,31.8441,31.8908,4100.0
2009-12-18 15:55:00,47.77,47.84,47.77,47.84,8400.0,31.8841,31.9308,31.8841,31.9308,8400.0
2009-12-21 09:30:00,48.07,48.29,48.02,48.28,16000.0,32.0844,32.2312,32.051,32.2245,16000.0
2009-12-21 09:35:00,48.28,48.33,48.28,48.3,4300.0,32.2245,32.2579,32.2245,32.2379,4300.0
2009-12-21 09:40:00,48.32,48.32,48.28,48.28,1300.0,32.2512,32.2512,32.2245,32.2245,1300.0
2009-12-21 09:45:00,48.29,48.32,48.29,48.31,2400.0,32.2312,32.2512,32.2312,32.2445,2400.0
2009-12-21 09:50:00,48.26,48.28,48.25,48.27,5400.0,32.2112,32.2245,32.2045,32.2178,5400.0
2009-12-21 09:55:00,48.26,48.28,48.26,48.28,700.0,32.2112,32.2245,32.2112,32.2245,700.0
2009-12-21 10:00:00,48.29,48.34,48.29,48.34,4600.0,32.2312,32.2646,32.2312,32.2646,4600.0
2009-12-21 10:05:00,48.36,48.37,48.35,48.36,3300.0,32.2779,32.2846,32.2712,32.2779,3300.0
2009-12-21 10:10:00,48.36,48.4,48.36,48.4,1500.0,32.2779,32.3046,32.2779,32.3046,1500.0
2009-12-21 10:15:00,48.4,48.43,48.4,48.42,1300.0,32.3046,32.3246,32.3046,32.318,1300.0
2009-12-21 10:20:00,48.41,48.41,48.38,48.4,4000.0,32.3113,32.3113,32.2913,32.3046,4000.0
2009-12-21 10:25:00,48.38,48.39,48.37,48.38,1700.0,32.2913,32.2979,32.2846,32.2913,1700.0
2009-12-21 10:30:00,48.36,48.4,48.36,48.4,1000.0,32.2779,32.3046,32.2779,32.3046,1000.0
2009-12-21 10:35:00,48.37,48.37,48.37,48.37,800.0,32.2846,32.2846,32.2846,32.2846,800.0
2009-12-21 10:40:00,48.38,48.39,48.37,48.38,3700.0,32.2913,32.2979,32.2846,32.2913,3700.0
2009-12-21 10:45:00,48.37,48.37,48.32,48.32,3300.0,32.2846,32.2846,32.2512,32.2512,3300.0
2009-12-21 10:50:00,48.31,48.35,48.31,48.34,6400.0,32.2445,32.2712,32.2445,32.2646,6400.0
2009-12-21 10:55:00,48.35,48.35,48.35,48.35,3000.0,32.2712,32.2712,32.2712,32.2712,3000.0
2009-12-21 11:00:00,48.33,48.33,48.32,48.33,1300.0,32.2579,32.2579,32.2512,32.2579,1300.0
2009-12-21 11:05:00,48.35,48.38,48.35,48.37,7800.0,32.2712,32.2913,32.2712,32.2846,7800.0
2009-12-21 11:10:00,48.36,48.4,48.36,48.4,1700.0,32.2779,32.3046,32.2779,32.3046,1700.0
2009-12-21 11:15:00,48.38,48.39,48.38,48.39,700.0,32.2913,32.2979,32.2913,32.2979,700.0
2009-12-21 11:20:00,48.38,48.39,48.38,48.38,1500.0,32.2913,32.2979,32.2913,32.2913,1500.0
2009-12-21 11:25:00,48.37,48.37,48.36,48.36,2900.0,32.2846,32.2846,32.2779,32.2779,2900.0
2009-12-21 11:30:00,48.35,48.4,48.33,48.38,22300.0,32.2712,32.3046,32.2579,32.2913,22300.0
2009-12-21 11:35:00,48.37,48.38,48.37,48.38,2100.0,32.2846,32.2913,32.2846,32.2913,2100.0
2009-12-21 11:40:00,48.39,48.39,48.37,48.39,5500.0,32.2979,32.2979,32.2846,32.2979,5500.0
2009-12-21 11:45:00,48.39,48.39,48.38,48.38,12600.0,32.2979,32.2979,32.2913,32.2913,12600.0
2009-12-21 11:50:00,48.38,48.38,48.38,48.38,0.0,32.2913,32.2913,32.2913,32.2913,0.0
2009-12-21 11:55:00,48.39,48.39,48.39,48.39,1900.0,32.2979,32.2979,32.2979,32.2979,1900.0
2009-12-21 12:00:00,48.37,48.4,48.37,48.4,2400.0,32.2846,32.3046,32.2846,32.3046,2400.0
2009-12-21 12:05:00,48.41,48.45,48.41,48.44,6200.0,32.3113,32.338,32.3113,32.3313,6200.0
2009-12-21 12:10:00,48.43,48.44,48.43,48.43,2200.0,32.3246,32.3313,32.3246,32.3246,2200.0
2009-12-21 12:15:00,48.43,48.45,48.42,48.45,2500.0,32.3246,32.338,32.318,32.338,2500.0
2009-12-21 12:20:00,48.43,48.43,48.41,48.41,600.0,32.3246,32.3246,32.3113,32.3113,600.0
2009-12-21 12:25:00,48.42,48.43,48.4,48.4,2000.0,32.318,32.3246,32.3046,32.3046,2000.0
2009-12-21 12:30:00,48.4,48.41,48.38,48.39,7000.0,32.3046,32.3113,32.2913,32.2979,7000.0
2009-12-21 12:35:00,48.38,48.38,48.37,48.37,6400.0,32.2913,32.2913,32.2846,32.2846,6400.0
2009-12-21 12:40:00,48.37,48.38,48.36,48.38,2100.0,32.2846,32.2913,32.2779,32.2913,2100.0
2009-12-21 12:45:00,48.36,48.36,48.33,48.33,800.0,32.2779,32.2779,32.2579,32.2579,800.0
2009-12-21 12:50:00,48.34,48.36,48.34,48.36,600.0,32.2646,32.2779,32.2646,32.2779,600.0
2009-12-21 12:55:00,48.36,48.36,48.36,48.36,500.0,32.2779,32.2779,32.2779,32.2779,500.0
2009-12-21 13:00:00,48.37,48.37,48.36,48.37,1500.0,32.2846,32.2846,32.2779,32.2846,1500.0
2009-12-21 13:05:00,48.37,48.37,48.37,48.37,500.0,32.2846,32.2846,32.2846,32.2846,500.0
2009-12-21 13:10:00,48.36,48.36,48.34,48.35,3100.0,32.2779,32.2779,32.2646,32.2712,3100.0
2009-12-21 13:15:00,48.33,48.33,48.31,48.32,2600.0,32.2579,32.2579,32.2445,32.2512,2600.0
2009-12-21 13:20:00,48.32,48.32,48.32,48.32,1400.0,32.2512,32.2512,32.2512,32.2512,1400.0
2009-12-21 13:25:00,48.34,48.34,48.34,48.34,100.0,32.2646,32.2646,32.2646,32.2646,100.0
2009-12-21 13:30:00,48.34,48.34,48.33,48.33,2000.0,32.2646,32.2646,32.2579,32.2579,2000.0
2009-12-21 13:35:00,48.35,48.35,48.31,48.31,4600.0,32.2712,32.2712,32.2445,32.2445,4600.0
2009-12-21 13:40:00,48.31,48.31,48.29,48.3,15800.0,32.2445,32.2445,32.2312,32.2379,15800.0
2009-12-21 13:45:00,48.31,48.32,48.31,48.32,3200.0,32.2445,32.2512,32.2445,32.2512,3200.0
2009-12-21 13:50:00,48.33,48.34,48.32,48.34,5300.0,32.2579,32.2646,32.2512,32.2646,5300.0
2009-12-21 13:55:00,48.35,48.35,48.33,48.33,11600.0,32.2712,32.2712,32.2579,32.2579,11600.0
2009-12-21 14:00:00,48.34,48.34,48.31,48.31,2600.0,32.2646,32.2646,32.2445,32.2445,2600.0
2009-12-21 14:05:00,48.32,48.34,48.32,48.34,1700.0,32.2512,32.2646,32.2512,32.2646,1700.0
2009-12-21 14:10:00,48.34,48.34,48.34,48.34,300.0,32.2646,32.2646,32.2646,32.2646,300.0
2009-12-21 14:15:00,48.34,48.35,48.34,48.35,400.0,32.2646,32.2712,32.2646,32.2712,400.0
2009-12-21 14:20:00,48.36,48.38,48.34,48.34,2100.0,32.2779,32.2913,32.2646,32.2646,2100.0
2009-12-21 14:25:00,48.35,48.35,48.34,48.34,6700.0,32.2712,32.2712,32.2646,32.2646,6700.0
2009-12-21 14:30:00,48.35,48.35,48.34,48.35,2400.0,32.2712,32.2712,32.2646,32.2712,2400.0
2009-12-21 14:35:00,48.34,48.34,48.32,48.32,2400.0,32.2646,32.2646,32.2512,32.2512,2400.0
2009-12-21 14:40:00,48.32,48.33,48.31,48.33,1700.0,32.2512,32.2579,32.2445,32.2579,1700.0
2009-12-21 14:45:00,48.32,48.33,48.32,48.33,1000.0,32.2512,32.2579,32.2512,32.2579,1000.0
2009-12-21 14:50:00,48.32,48.33,48.32,48.32,3600.0,32.2512,32.2579,32.2512,32.2512,3600.0
2009-12-21 14:55:00,48.32,48.32,48.32,48.32,200.0,32.2512,32.2512,32.2512,32.2512,200.0
2009-12-21 15:00:00,48.32,48.32,48.27,48.28,6300.0,32.2512,32.2512,32.2178,32.2245,6300.0
2009-12-21 15:05:00,48.28,48.29,48.28,48.29,2000.0,32.2245,32.2312,32.2245,32.2312,2000.0
2009-12-21 15:10:00,48.26,48.26,48.24,48.24,5000.0,32.2112,32.2112,32.1978,32.1978,5000.0
2009-12-21 15:15:00,48.24,48.24,48.22,48.22,3800.0,32.1978,32.1978,32.1845,32.1845,3800.0
2009-12-21 15:20:00,48.22,48.24,48.22,48.24,1700.0,32.1845,32.1978,32.1845,32.1978,1700.0
2009-12-21 15:25:00,48.25,48.25,48.23,48.24,1900.0,32.2045,32.2045,32.1911,32.1978,1900.0
2009-12-21 15:30:00,48.25,48.26,48.23,48.24,17500.0,32.2045,32.2112,32.1911,32.1978,17500.0
2009-12-21 15:35:00,48.25,48.28,48.25,48.27,4300.0,32.2045,32.2245,32.2045,32.2178,4300.0
2009-12-21 15:40:00,48.28,48.29,48.26,48.26,1000.0,32.2245,32.2312,32.2112,32.2112,1000.0
2009-12-21 15:45:00,48.25,48.28,48.25,48.28,5700.0,32.2045,32.2245,32.2045,32.2245,5700.0
2009-12-21 15:50:00,48.25,48.29,48.25,48.29,2200.0,32.2045,32.2312,32.2045,32.2312,2200.0
2009-12-21 15:55:00,48.29,48.29,48.25,48.28,5100.0,32.2312,32.2312,32.2045,32.2245,5100.0
2009-12-22 09:30:00,47.93,48.01,47.93,47.96,14300.0,32.2648,32.3187,32.2648,32.285,14300.0
2009-12-22 09:35:00,47.96,48.07,47.95,48.07,4000.0,32.285,32.3591,32.2783,32.3591,4000.0
2009-12-22 09:40:00,48.07,48.11,48.04,48.04,3000.0,32.3591,32.386,32.3389,32.3389,3000.0
2009-12-22 09:45:00,48.02,48.02,48.01,48.01,800.0,32.3254,32.3254,32.3187,32.3187,800.0
2009-12-22 09:50:00,48.02,48.04,48.01,48.01,1400.0,32.3254,32.3389,32.3187,32.3187,1400.0
2009-12-22 09:55:00,48.02,48.02,47.97,47.98,1400.0,32.3254,32.3254,32.2918,32.2985,1400.0
2009-12-22 10:00:00,47.99,48.07,47.95,47.95,19900.0,32.3052,32.3591,32.2783,32.2783,19900.0
2009-12-22 10:05:00,48.0,48.1,48.0,48.09,20700.0,32.312,32.3793,32.312,32.3725,20700.0
2009-12-22 10:10:00,48.11,48.12,48.11,48.11,400.0,32.386,32.3927,32.386,32.386,400.0
2009-12-22 10:15:00,48.09,48.11,48.08,48.08,3600.0,32.3725,32.386,32.3658,32.3658,3600.0
2009-12-22 10:20:00,48.05,48.1,48.05,48.09,1400.0,32.3456,32.3793,32.3456,32.3725,1400.0
2009-12-22 10:25:00,48.09,48.1,48.08,48.09,1900.0,32.3725,32.3793,32.3658,32.3725,1900.0
2009-12-22 10:30:00,48.09,48.1,48.03,48.06,20700.0,32.3725,32.3793,32.3321,32.3523,20700.0
2009-12-22 10:35:00,48.06,48.06,48.05,48.05,8200.0,32.3523,32.3523,32.3456,32.3456,8200.0
2009-12-22 10:40:00,48.05,48.05,47.99,48.01,4100.0,32.3456,32.3456,32.3052,32.3187,4100.0
2009-12-22 10:45:00,48.0,48.01,47.95,47.95,3500.0,32.312,32.3187,32.2783,32.2783,3500.0
2009-12-22 10:50:00,47.97,47.99,47.96,47.97,5400.0,32.2918,32.3052,32.285,32.2918,5400.0
2009-12-22 10:55:00,47.98,47.98,47.97,47.98,500.0,32.2985,32.2985,32.2918,32.2985,500.0
2009-12-22 11:00:00,47.96,47.96,47.93,47.94,2100.0,32.285,32.285,32.2648,32.2716,2100.0
2009-12-22 11:05:00,47.97,47.97,47.94,47.97,1400.0,32.2918,32.2918,32.2716,32.2918,1400.0
2009-12-22 11:10:00,47.95,47.97,47.95,47.97,1300.0,32.2783,32.2918,32.2783,32.2918,1300.0
2009-12-22 11:15:00,47.97,48.01,47.96,47.96,15100.0,32.2918,32.3187,32.285,32.285,15100.0
2009-12-22 11:20:00,47.98,47.99,47.96,47.97,3000.0,32.2985,32.3052,32.285,32.2918,3000.0
2009-12-22 11:25:00,47.96,47.96,47.95,47.96,7300.0,32.285,32.285,32.2783,32.285,7300.0
2009-12-22 11:30:00,47.91,47.93,47.89,47.92,6900.0,32.2514,32.2648,32.2379,32.2581,6900.0
2009-12-22 11:35:00,47.92,47.94,47.92,47.94,2000.0,32.2581,32.2716,32.2581,32.2716,2000.0
2009-12-22 11:40:00,47.94,47.94,47.94,47.94,0.0,32.2716,32.2716,32.2716,32.2716,0.0
2009-12-22 11:45:00,47.95,47.96,47.93,47.93,11400.0,32.2783,32.285,32.2648,32.2648,11400.0
2009-12-22 11:50:00,47.94,47.96,47.94,47.94,400.0,32.2716,32.285,32.2716,32.2716,400.0
2009-12-22 11:55:00,47.93,47.95,47.93,47.94,1500.0,32.2648,32.2783,32.2648,32.2716,1500.0
2009-12-22 12:00:00,47.95,47.96,47.95,47.96,2000.0,32.2783,32.285,32.2783,32.285,2000.0
2009-12-22 12:05:00,47.97,47.97,47.96,47.96,1100.0,32.2918,32.2918,32.285,32.285,1100.0
2009-12-22 12:10:00,47.97,47.97,47.97,47.97,400.0,32.2918,32.2918,32.2918,32.2918,400.0
2009-12-22 12:15:00,47.97,47.97,47.95,47.95,2400.0,32.2918,32.2918,32.2783,32.2783,2400.0
2009-12-22 12:20:00,47.95,47.95,47.95,47.95,600.0,32.2783,32.2783,32.2783,32.2783,600.0
2009-12-22 12:25:00,47.95,47.97,47.95,47.96,3500.0,32.2783,32.2918,32.2783,32.285,3500.0
2009-12-22 12:30:00,47.96,47.99,47.96,47.98,4900.0,32.285,32.3052,32.285,32.2985,4900.0
2009-12-22 12:35:00,47.98,47.98,47.97,47.98,2600.0,32.2985,32.2985,32.2918,32.2985,2600.0
2009-12-22 12:40:00,47.98,47.98,47.95,47.96,5800.0,32.2985,32.2985,32.2783,32.285,5800.0
2009-12-22 12:45:00,47.96,47.98,47.95,47.98,3400.0,32.285,32.2985,32.2783,32.2985,3400.0
2009-12-22 12:50:00,47.98,48.0,47.96,48.0,5900.0,32.2985,32.312,32.285,32.312,5900.0
2009-12-22 12:55:00,48.0,48.0,47.99,48.0,2500.0,32.312,32.312,32.3052,32.312,2500.0
2009-12-22 13:00:00,48.0,48.01,47.98,48.0,2900.0,32.312,32.3187,32.2985,32.312,2900.0
2009-12-22 13:05:00,48.03,48.03,48.02,48.03,1200.0,32.3321,32.3321,32.3254,32.3321,1200.0
2009-12-22 13:10:00,48.03,48.04,48.03,48.04,300.0,32.3321,32.3389,32.3321,32.3389,300.0
2009-12-22 13:15:00,48.03,48.04,48.02,48.02,4400.0,32.3321,32.3389,32.3254,32.3254,4400.0
2009-12-22 13:20:00,48.03,48.03,48.02,48.03,1400.0,32.3321,32.3321,32.3254,32.3321,1400.0
2009-12-22 13:25:00,48.02,48.03,48.01,48.03,1700.0,32.3254,32.3321,32.3187,32.3321,1700.0
2009-12-22 13:30:00,48.0,48.01,48.0,48.0,11800.0,32.312,32.3187,32.312,32.312,11800.0
2009-12-22 13:35:00,48.02,48.03,48.01,48.03,9300.0,32.3254,32.3321,32.3187,32.3321,9300.0
2009-12-22 13:40:00,48.03,48.04,48.03,48.04,3700.0,32.3321,32.3389,32.3321,32.3389,3700.0
2009-12-22 13:45:00,48.04,48.04,48.03,48.03,3400.0,32.3389,32.3389,32.3321,32.3321,3400.0
2009-12-22 13:50:00,48.02,48.06,48.0,48.06,9400.0,32.3254,32.3523,32.312,32.3523,9400.0
2009-12-22 13:55:00,48.06,48.06,48.03,48.03,9300.0,32.3523,32.3523,32.3321,32.3321,9300.0
2009-12-22 14:00:00,48.03,48.03,48.01,48.01,5600.0,32.3321,32.3321,32.3187,32.3187,5600.0
2009-12-22 14:05:00,48.01,48.02,48.0,48.02,6000.0,32.3187,32.3254,32.312,32.3254,6000.0
2009-12-22 14:10:00,48.01,48.02,48.0,48.01,3600.0,32.3187,32.3254,32.312,32.3187,3600.0
2009-12-22 14:15:00,48.02,48.03,48.02,48.03,900.0,32.3254,32.3321,32.3254,32.3321,900.0
2009-12-22 14:20:00,48.02,48.02,48.0,48.01,6100.0,32.3254,32.3254,32.312,32.3187,6100.0
2009-12-22 14:25:00,48.01,48.01,48.0,48.0,2600.0,32.3187,32.3187,32.312,32.312,2600.0
2009-12-22 14:30:00,48.01,48.01,48.0,48.01,1000.0,32.3187,32.3187,32.312,32.3187,1000.0
2009-12-22 14:35:00,48.01,48.02,48.0,48.02,2000.0,32.3187,32.3254,32.312,32.3254,2000.0
2009-12-22 14:40:00,48.0,48.0,48.0,48.0,100.0,32.312,32.312,32.312,32.312,100.0
2009-12-22 14:45:00,48.0,48.01,48.0,48.0,1900.0,32.312,32.3187,32.312,32.312,1900.0
2009-12-22 14:50:00,48.01,48.01,47.97,47.98,7400.0,32.3187,32.3187,32.2918,32.2985,7400.0
2009-12-22 14:55:00,47.98,48.0,47.98,47.99,4500.0,32.2985,32.312,32.2985,32.3052,4500.0
2009-12-22 15:00:00,47.97,47.97,47.96,47.96,200.0,32.2918,32.2918,32.285,32.285,200.0
2009-12-22 15:05:00,47.97,47.97,47.95,47.95,5900.0,32.2918,32.2918,32.2783,32.2783,5900.0
2009-12-22 15:10:00,47.94,47.94,47.93,47.94,1600.0,32.2716,32.2716,32.2648,32.2716,1600.0
2009-12-22 15:15:00,47.93,47.97,47.93,47.95,13500.0,32.2648,32.2918,32.2648,32.2783,13500.0
2009-12-22 15:20:00,47.97,47.98,47.97,47.98,13000.0,32.2918,32.2985,32.2918,32.2985,13000.0
2009-12-22 15:25:00,47.98,47.98,47.95,47.96,2100.0,32.2985,32.2985,32.2783,32.285,2100.0
2009-12-22 15:30:00,47.97,47.97,47.95,47.96,2200.0,32.2918,32.2918,32.2783,32.285,2200.0
2009-12-22 15:35:00,47.97,48.0,47.97,47.98,16400.0,32.2918,32.312,32.2918,32.2985,16400.0
2009-12-22 15:40:00,47.95,47.96,47.95,47.96,1100.0,32.2783,32.285,32.2783,32.285,1100.0
2009-12-22 15:45:00,47.97,47.98,47.96,47.98,4500.0,32.2918,32.2985,32.285,32.2985,4500.0
2009-12-22 15:50:00,47.99,47.99,47.97,47.97,2600.0,32.3052,32.3052,32.2918,32.2918,2600.0
2009-12-22 15:55:00,47.98,48.0,47.97,48.0,10000.0,32.2985,32.312,32.2918,32.312,10000.0
2009-12-23 09:30:00,48.18,48.18,48.08,48.08,18200.0,32.4331,32.4331,32.3658,32.3658,18200.0
2009-12-23 09:35:00,48.08,48.14,48.08,48.14,2000.0,32.3658,32.4062,32.3658,32.4062,2000.0
2009-12-23 09:40:00,48.08,48.09,48.05,48.07,1000.0,32.3658,32.3725,32.3456,32.3591,1000.0
2009-12-23 09:45:00,48.04,48.04,48.03,48.04,1200.0,32.3389,32.3389,32.3321,32.3389,1200.0
2009-12-23 09:50:00,48.06,48.07,48.03,48.06,6700.0,32.3523,32.3591,32.3321,32.3523,6700.0
2009-12-23 09:55:00,48.05,48.07,48.04,48.04,5900.0,32.3456,32.3591,32.3389,32.3389,5900.0
2009-12-23 10:00:00,48.02,48.03,47.9,47.92,13800.0,32.3254,32.3321,32.2446,32.2581,13800.0
2009-12-23 10:05:00,47.94,47.94,47.92,47.93,2500.0,32.2716,32.2716,32.2581,32.2648,2500.0
2009-12-23 10:10:00,47.94,47.97,47.92,47.97,3200.0,32.2716,32.2918,32.2581,32.2918,3200.0
2009-12-23 10:15:00,47.97,47.98,47.93,47.93,5900.0,32.2918,32.2985,32.2648,32.2648,5900.0
2009-12-23 10:20:00,47.94,47.95,47.9,47.9,13100.0,32.2716,32.2783,32.2446,32.2446,13100.0
2009-12-23 10:25:00,47.89,47.89,47.84,47.88,13600.0,32.2379,32.2379,32.2042,32.2312,13600.0
2009-12-23 10:30:00,47.87,47.91,47.87,47.88,2600.0,32.2244,32.2514,32.2244,32.2312,2600.0
2009-12-23 10:35:00,47.9,47.92,47.89,47.92,3500.0,32.2446,32.2581,32.2379,32.2581,3500.0
2009-12-23 10:40:00,47.92,47.93,47.92,47.93,4200.0,32.2581,32.2648,32.2581,32.2648,4200.0
2009-12-23 10:45:00,47.92,47.94,47.92,47.92,13100.0,32.2581,32.2716,32.2581,32.2581,13100.0
2009-12-23 10:50:00,47.91,47.93,47.91,47.93,1800.0,32.2514,32.2648,32.2514,32.2648,1800.0
2009-12-23 10:55:00,47.93,47.93,47.93,47.93,2900.0,32.2648,32.2648,32.2648,32.2648,2900.0
2009-12-23 11:00:00,47.93,47.93,47.92,47.93,700.0,32.2648,32.2648,32.2581,32.2648,700.0
2009-12-23 11:05:00,47.93,47.94,47.92,47.94,6200.0,32.2648,32.2716,32.2581,32.2716,6200.0
2009-12-23 11:10:00,47.93,47.94,47.93,47.94,500.0,32.2648,32.2716,32.2648,32.2716,500.0
2009-12-23 11:15:00,47.93,47.96,47.93,47.95,1200.0,32.2648,32.285,32.2648,32.2783,1200.0
2009-12-23 11:20:00,47.95,47.97,47.95,47.97,2400.0,32.2783,32.2918,32.2783,32.2918,2400.0
2009-12-23 11:25:00,47.96,47.97,47.95,47.96,3900.0,32.285,32.2918,32.2783,32.285,3900.0
2009-12-23 11:30:00,47.96,47.98,47.96,47.97,1900.0,32.285,32.2985,32.285,32.2918,1900.0
2009-12-23 11:35:00,47.98,47.98,47.98,47.98,200.0,32.2985,32.2985,32.2985,32.2985,200.0
2009-12-23 11:40:00,47.99,48.0,47.97,47.97,5500.0,32.3052,32.312,32.2918,32.2918,5500.0
2009-12-23 11:45:00,47.97,47.97,47.96,47.96,700.0,32.2918,32.2918,32.285,32.285,700.0
2009-12-23 11:50:00,47.96,47.98,47.96,47.97,3100.0,32.285,32.2985,32.285,32.2918,3100.0
2009-12-23 11:55:00,47.99,47.99,47.97,47.98,4600.0,32.3052,32.3052,32.2918,32.2985,4600.0
2009-12-23 12:00:00,47.99,47.99,47.97,47.97,6300.0,32.3052,32.3052,32.2918,32.2918,6300.0
2009-12-23 12:05:00,47.98,47.98,47.96,47.96,2800.0,32.2985,32.2985,32.285,32.285,2800.0
2009-12-23 12:10:00,47.96,47.97,47.95,47.96,3200.0,32.285,32.2918,32.2783,32.285,3200.0
2009-12-23 12:15:00,47.96,47.97,47.95,47.97,12800.0,32.285,32.2918,32.2783,32.2918,12800.0
2009-12-23 12:20:00,47.97,47.97,47.97,47.97,0.0,32.2918,32.2918,32.2918,32.2918,0.0
2009-12-23 12:25:00,47.96,47.97,47.95,47.97,4000.0,32.285,32.2918,32.2783,32.2918,4000.0
2009-12-23 12:30:00,47.96,47.97,47.95,47.97,1900.0,32.285,32.2918,32.2783,32.2918,1900.0
2009-12-23 12:35:00,47.97,47.97,47.95,47.95,21000.0,32.2918,32.2918,32.2783,32.2783,21000.0
2009-12-23 12:40:00,47.97,47.97,47.97,47.97,1700.0,32.2918,32.2918,32.2918,32.2918,1700.0
2009-12-23 12:45:00,47.98,47.99,47.97,47.99,1300.0,32.2985,32.3052,32.2918,32.3052,1300.0
2009-12-23 12:50:00,48.01,48.03,47.99,48.01,6700.0,32.3187,32.3321,32.3052,32.3187,6700.0
2009-12-23 12:55:00,48.0,48.01,47.99,47.99,4300.0,32.312,32.3187,32.3052,32.3052,4300.0
2009-12-23 13:00:00,48.01,48.01,47.98,48.0,2900.0,32.3187,32.3187,32.2985,32.312,2900.0
2009-12-23 13:05:00,48.0,48.0,47.98,47.98,800.0,32.312,32.312,32.2985,32.2985,800.0
2009-12-23 13:10:00,47.99,47.99,47.98,47.98,4700.0,32.3052,32.3052,32.2985,32.2985,4700.0
2009-12-23 13:15:00,48.0,48.0,48.0,48.0,200.0,32.312,32.312,32.312,32.312,200.0
2009-12-23 13:20:00,48.02,48.02,48.02,48.02,600.0,32.3254,32.3254,32.3254,32.3254,600.0
2009-12-23 13:25:00,48.01,48.02,48.01,48.01,2500.0,32.3187,32.3254,32.3187,32.3187,2500.0
2009-12-23 13:30:00,48.0,48.02,47.99,48.02,24300.0,32.312,32.3254,32.3052,32.3254,24300.0
2009-12-23 13:35:00,48.0,48.01,47.99,48.01,10900.0,32.312,32.3187,32.3052,32.3187,10900.0
2009-12-23 13:40:00,48.02,48.02,48.0,48.02,2800.0,32.3254,32.3254,32.312,32.3254,2800.0
2009-12-23 13:45:00,48.02,48.05,48.02,48.04,1800.0,32.3254,32.3456,32.3254,32.3389,1800.0
2009-12-23 13:50:00,48.05,48.05,48.05,48.05,1400.0,32.3456,32.3456,32.3456,32.3456,1400.0
2009-12-23 13:55:00,48.04,48.04,48.04,48.04,200.0,32.3389,32.3389,32.3389,32.3389,200.0
2009-12-23 14:00:00,48.04,48.04,48.03,48.04,1300.0,32.3389,32.3389,32.3321,32.3389,1300.0
2009-12-23 14:05:00,48.04,48.04,48.04,48.04,0.0,32.3389,32.3389,32.3389,32.3389,0.0
2009-12-23 14:10:00,48.05,48.05,48.03,48.05,2800.0,32.3456,32.3456,32.3321,32.3456,2800.0
2009-12-23 14:15:00,48.05,48.06,48.05,48.05,6600.0,32.3456,32.3523,32.3456,32.3456,6600.0
2009-12-23 14:20:00,48.03,48.04,48.03,48.04,400.0,32.3321,32.3389,32.3321,32.3389,400.0
2009-12-23 14:25:00,48.02,48.02,48.0,48.02,1200.0,32.3254,32.3254,32.312,32.3254,1200.0
2009-12-23 14:30:00,48.02,48.03,48.02,48.03,10300.0,32.3254,32.3321,32.3254,32.3321,10300.0
2009-12-23 14:35:00,48.01,48.05,48.01,48.03,1900.0,32.3187,32.3456,32.3187,32.3321,1900.0
2009-12-23 14:40:00,48.03,48.03,48.03,48.03,0.0,32.3321,32.3321,32.3321,32.3321,0.0
2009-12-23 14:45:00,48.04,48.05,48.03,48.04,2300.0,32.3389,32.3456,32.3321,32.3389,2300.0
2009-12-23 14:50:00,48.03,48.04,48.03,48.04,1200.0,32.3321,32.3389,32.3321,32.3389,1200.0
2009-12-23 14:55:00,48.04,48.04,48.02,48.02,400.0,32.3389,32.3389,32.3254,32.3254,400.0
2009-12-23 15:00:00,48.01,48.03,48.01,48.03,4700.0,32.3187,32.3321,32.3187,32.3321,4700.0
2009-12-23 15:05:00,48.03,48.04,48.01,48.03,7200.0,32.3321,32.3389,32.3187,32.3321,7200.0
2009-12-23 15:10:00,48.01,48.03,48.01,48.03,3100.0,32.3187,32.3321,32.3187,32.3321,3100.0
2009-12-23 15:15:00,48.03,48.04,48.01,48.04,9500.0,32.3321,32.3389,32.3187,32.3389,9500.0
2009-12-23 15:20:00,48.02,48.02,48.0,48.0,20000.0,32.3254,32.3254,32.312,32.312,20000.0
2009-12-23 15:25:00,48.01,48.01,47.99,48.0,8400.0,32.3187,32.3187,32.3052,32.312,8400.0
2009-12-23 15:30:00,48.0,48.0,47.97,47.97,8800.0,32.312,32.312,32.2918,32.2918,8800.0
2009-12-23 15:35:00,47.98,47.99,47.97,47.99,7200.0,32.2985,32.3052,32.2918,32.3052,7200.0
2009-12-23 15:40:00,47.99,48.01,47.99,47.99,1600.0,32.3052,32.3187,32.3052,32.3052,1600.0
2009-12-23 15:45:00,48.0,48.0,47.99,48.0,9100.0,32.312,32.312,32.3052,32.312,9100.0
2009-12-23 15:50:00,48.0,48.02,47.99,48.02,2800.0,32.312,32.3254,32.3052,32.3254,2800.0
2009-12-23 15:55:00,48.04,48.04,47.99,48.0,11200.0,32.3389,32.3389,32.3052,32.312,11200.0
2009-12-24 09:30:00,48.15,48.18,48.05,48.18,7500.0,32.4129,32.4331,32.3456,32.4331,7500.0
2009-12-24 09:35:00,48.15,48.18,48.13,48.13,2100.0,32.4129,32.4331,32.3995,32.3995,2100.0
2009-12-24 09:40:00,48.17,48.17,48.11,48.15,2100.0,32.4264,32.4264,32.386,32.4129,2100.0
2009-12-24 09:45:00,48.15,48.15,48.13,48.13,1900.0,32.4129,32.4129,32.3995,32.3995,1900.0
2009-12-24 09:50:00,48.14,48.15,48.14,48.14,6900.0,32.4062,32.4129,32.4062,32.4062,6900.0
2009-12-24 09:55:00,48.18,48.19,48.18,48.19,200.0,32.4331,32.4399,32.4331,32.4399,200.0
2009-12-24 10:00:00,48.2,48.26,48.2,48.26,5500.0,32.4466,32.487,32.4466,32.487,5500.0
2009-12-24 10:05:00,48.25,48.25,48.22,48.22,1900.0,32.4802,32.4802,32.4601,32.4601,1900.0
2009-12-24 10:10:00,48.24,48.24,48.2,48.2,6900.0,32.4735,32.4735,32.4466,32.4466,6900.0
2009-12-24 10:15:00,48.22,48.23,48.22,48.23,700.0,32.4601,32.4668,32.4601,32.4668,700.0
2009-12-24 10:20:00,48.22,48.22,48.22,48.22,2900.0,32.4601,32.4601,32.4601,32.4601,2900.0
2009-12-24 10:25:00,48.24,48.25,48.24,48.24,2200.0,32.4735,32.4802,32.4735,32.4735,2200.0
2009-12-24 10:30:00,48.21,48.21,48.19,48.19,3100.0,32.4533,32.4533,32.4399,32.4399,3100.0
2009-12-24 10:35:00,48.16,48.18,48.16,48.18,2100.0,32.4197,32.4331,32.4197,32.4331,2100.0
2009-12-24 10:40:00,48.18,48.18,48.16,48.17,3600.0,32.4331,32.4331,32.4197,32.4264,3600.0
2009-12-24 10:45:00,48.18,48.18,48.18,48.18,2100.0,32.4331,32.4331,32.4331,32.4331,2100.0
2009-12-24 10:50:00,48.17,48.18,48.14,48.17,18400.0,32.4264,32.4331,32.4062,32.4264,18400.0
2009-12-24 10:55:00,48.18,48.19,48.18,48.18,500.0,32.4331,32.4399,32.4331,32.4331,500.0
2009-12-24 11:00:00,48.18,48.19,48.18,48.19,17200.0,32.4331,32.4399,32.4331,32.4399,17200.0
2009-12-24 11:05:00,48.19,48.19,48.17,48.17,1000.0,32.4399,32.4399,32.4264,32.4264,1000.0
2009-12-24 11:10:00,48.18,48.19,48.17,48.18,4700.0,32.4331,32.4399,32.4264,32.4331,4700.0
2009-12-24 11:15:00,48.18,48.19,48.18,48.18,2100.0,32.4331,32.4399,32.4331,32.4331,2100.0
2009-12-24 11:20:00,48.19,48.19,48.18,48.18,1700.0,32.4399,32.4399,32.4331,32.4331,1700.0
2009-12-24 11:25:00,48.18,48.18,48.18,48.18,600.0,32.4331,32.4331,32.4331,32.4331,600.0
2009-12-24 11:30:00,48.17,48.19,48.17,48.18,3500.0,32.4264,32.4399,32.4264,32.4331,3500.0
2009-12-24 11:35:00,48.18,48.19,48.18,48.19,3100.0,32.4331,32.4399,32.4331,32.4399,3100.0
2009-12-24 11:40:00,48.2,48.2,48.18,48.18,2100.0,32.4466,32.4466,32.4331,32.4331,2100.0
2009-12-24 11:45:00,48.2,48.21,48.2,48.21,5000.0,32.4466,32.4533,32.4466,32.4533,5000.0
2009-12-24 11:50:00,48.2,48.2,48.2,48.2,100.0,32.4466,32.4466,32.4466,32.4466,100.0
2009-12-24 11:55:00,48.18,48.2,48.18,48.2,500.0,32.4331,32.4466,32.4331,32.4466,500.0
2009-12-24 12:00:00,48.22,48.22,48.2,48.2,3100.0,32.4601,32.4601,32.4466,32.4466,3100.0
2009-12-24 12:05:00,48.2,48.2,48.19,48.19,900.0,32.4466,32.4466,32.4399,32.4399,900.0
2009-12-24 12:10:00,48.2,48.2,48.2,48.2,4400.0,32.4466,32.4466,32.4466,32.4466,4400.0
2009-12-24 12:15:00,48.22,48.22,48.2,48.2,1500.0,32.4601,32.4601,32.4466,32.4466,1500.0
2009-12-24 12:20:00,48.2,48.2,48.2,48.2,4100.0,32.4466,32.4466,32.4466,32.4466,4100.0
2009-12-24 12:25:00,48.21,48.21,48.2,48.2,400.0,32.4533,32.4533,32.4466,32.4466,400.0
2009-12-24 12:30:00,48.21,48.21,48.2,48.2,1800.0,32.4533,32.4533,32.4466,32.4466,1800.0
2009-12-24 12:35:00,48.21,48.22,48.21,48.22,700.0,32.4533,32.4601,32.4533,32.4601,700.0
2009-12-24 12:40:00,48.21,48.21,48.21,48.21,200.0,32.4533,32.4533,32.4533,32.4533,200.0
2009-12-24 12:45:00,48.21,48.22,48.21,48.21,1000.0,32.4533,32.4601,32.4533,32.4533,1000.0
2009-12-24 12:50:00,48.22,48.23,48.21,48.22,7200.0,32.4601,32.4668,32.4533,32.4601,7200.0
2009-12-24 12:55:00,48.22,48.27,48.22,48.25,9400.0,32.4601,32.4937,32.4601,32.4802,9400.0
2009-12-28 09:30:00,48.45,48.45,48.37,48.4,13600.0,32.6149,32.6149,32.561,32.5812,13600.0
2009-12-28 09:35:00,48.39,48.42,48.37,48.37,4000.0,32.5745,32.5947,32.561,32.561,4000.0
2009-12-28 09:40:00,48.39,48.4,48.38,48.38,1400.0,32.5745,32.5812,32.5678,32.5678,1400.0
2009-12-28 09:45:00,48.37,48.38,48.37,48.37,1700.0,32.561,32.5678,32.561,32.561,1700.0
2009-12-28 09:50:00,48.38,48.38,48.37,48.38,1700.0,32.5678,32.5678,32.561,32.5678,1700.0
2009-12-28 09:55:00,48.37,48.37,48.35,48.35,2500.0,32.561,32.561,32.5476,32.5476,2500.0
2009-12-28 10:00:00,48.33,48.35,48.33,48.35,6100.0,32.5341,32.5476,32.5341,32.5476,6100.0
2009-12-28 10:05:00,48.34,48.34,48.34,48.34,1600.0,32.5408,32.5408,32.5408,32.5408,1600.0
2009-12-28 10:10:00,48.34,48.34,48.3,48.3,8800.0,32.5408,32.5408,32.5139,32.5139,8800.0
2009-12-28 10:15:00,48.29,48.29,48.27,48.27,4900.0,32.5072,32.5072,32.4937,32.4937,4900.0
2009-12-28 10:20:00,48.29,48.29,48.26,48.26,6400.0,32.5072,32.5072,32.487,32.487,6400.0
2009-12-28 10:25:00,48.26,48.28,48.25,48.27,1100.0,32.487,32.5004,32.4802,32.4937,1100.0
2009-12-28 10:30:00,48.27,48.28,48.26,48.26,800.0,32.4937,32.5004,32.487,32.487,800.0
2009-12-28 10:35:00,48.25,48.25,48.24,48.24,7400.0,32.4802,32.4802,32.4735,32.4735,7400.0
2009-12-28 10:40:00,48.25,48.25,48.24,48.25,700.0,32.4802,32.4802,32.4735,32.4802,700.0
2009-12-28 10:45:00,48.25,48.25,48.24,48.24,400.0,32.4802,32.4802,32.4735,32.4735,400.0
2009-12-28 10:50:00,48.25,48.25,48.24,48.24,1300.0,32.4802,32.4802,32.4735,32.4735,1300.0
2009-12-28 10:55:00,48.24,48.25,48.24,48.24,900.0,32.4735,32.4802,32.4735,32.4735,900.0
2009-12-28 11:00:00,48.25,48.25,48.24,48.25,2800.0,32.4802,32.4802,32.4735,32.4802,2800.0
2009-12-28 11:05:00,48.25,48.27,48.25,48.27,2000.0,32.4802,32.4937,32.4802,32.4937,2000.0
2009-12-28 11:10:00,48.28,48.28,48.26,48.26,2200.0,32.5004,32.5004,32.487,32.487,2200.0
2009-12-28 11:15:00,48.27,48.27,48.26,48.26,600.0,32.4937,32.4937,32.487,32.487,600.0
2009-12-28 11:20:00,48.26,48.26,48.26,48.26,100.0,32.487,32.487,32.487,32.487,100.0
2009-12-28 11:25:00,48.26,48.26,48.26,48.26,300.0,32.487,32.487,32.487,32.487,300.0
2009-12-28 11:30:00,48.26,48.27,48.26,48.27,700.0,32.487,32.4937,32.487,32.4937,700.0
2009-12-28 11:35:00,48.27,48.27,48.27,48.27,700.0,32.4937,32.4937,32.4937,32.4937,700.0
2009-12-28 11:40:00,48.27,48.28,48.27,48.28,1500.0,32.4937,32.5004,32.4937,32.5004,1500.0
2009-12-28 11:45:00,48.28,48.28,48.28,48.28,3900.0,32.5004,32.5004,32.5004,32.5004,3900.0
2009-12-28 11:50:00,48.28,48.28,48.27,48.28,1800.0,32.5004,32.5004,32.4937,32.5004,1800.0
2009-12-28 11:55:00,48.27,48.27,48.24,48.25,2300.0,32.4937,32.4937,32.4735,32.4802,2300.0
2009-12-28 12:00:00,48.26,48.26,48.24,48.24,8800.0,32.487,32.487,32.4735,32.4735,8800.0
2009-12-28 12:05:00,48.24,48.25,48.24,48.24,4800.0,32.4735,32.4802,32.4735,32.4735,4800.0
2009-12-28 12:10:00,48.24,48.25,48.24,48.25,3400.0,32.4735,32.4802,32.4735,32.4802,3400.0
2009-12-28 12:15:00,48.25,48.26,48.23,48.25,2800.0,32.4802,32.487,32.4668,32.4802,2800.0
2009-12-28 12:20:00,48.25,48.25,48.23,48.24,1900.0,32.4802,32.4802,32.4668,32.4735,1900.0
2009-12-28 12:25:00,48.23,48.25,48.23,48.24,1900.0,32.4668,32.4802,32.4668,32.4735,1900.0
2009-12-28 12:30:00,48.24,48.24,48.23,48.23,2300.0,32.4735,32.4735,32.4668,32.4668,2300.0
2009-12-28 12:35:00,48.24,48.24,48.23,48.24,1000.0,32.4735,32.4735,32.4668,32.4735,1000.0
2009-12-28 12:40:00,48.23,48.24,48.23,48.24,1300.0,32.4668,32.4735,32.4668,32.4735,1300.0
2009-12-28 12:45:00,48.24,48.25,48.23,48.25,1800.0,32.4735,32.4802,32.4668,32.4802,1800.0
2009-12-28 12:50:00,48.24,48.25,48.24,48.25,300.0,32.4735,32.4802,32.4735,32.4802,300.0
2009-12-28 12:55:00,48.26,48.26,48.25,48.25,1000.0,32.487,32.487,32.4802,32.4802,1000.0
2009-12-28 13:00:00,48.25,48.25,48.24,48.24,600.0,32.4802,32.4802,32.4735,32.4735,600.0
2009-12-28 13:05:00,48.25,48.26,48.25,48.25,1000.0,32.4802,32.487,32.4802,32.4802,1000.0
2009-12-28 13:10:00,48.25,48.25,48.25,48.25,600.0,32.4802,32.4802,32.4802,32.4802,600.0
2009-12-28 13:15:00,48.25,48.25,48.24,48.25,3900.0,32.4802,32.4802,32.4735,32.4802,3900.0
2009-12-28 13:20:00,48.24,48.25,48.24,48.25,3400.0,32.4735,32.4802,32.4735,32.4802,3400.0
2009-12-28 13:25:00,48.24,48.25,48.24,48.25,4100.0,32.4735,32.4802,32.4735,32.4802,4100.0
2009-12-28 13:30:00,48.25,48.25,48.23,48.23,6800.0,32.4802,32.4802,32.4668,32.4668,6800.0
2009-12-28 13:35:00,48.24,48.24,48.22,48.22,4400.0,32.4735,32.4735,32.4601,32.4601,4400.0
2009-12-28 13:40:00,48.21,48.22,48.21,48.22,9600.0,32.4533,32.4601,32.4533,32.4601,9600.0
2009-12-28 13:45:00,48.22,48.22,48.21,48.21,1300.0,32.4601,32.4601,32.4533,32.4533,1300.0
2009-12-28 13:50:00,48.21,48.22,48.2,48.21,5400.0,32.4533,32.4601,32.4466,32.4533,5400.0
2009-12-28 13:55:00,48.22,48.22,48.22,48.22,100.0,32.4601,32.4601,32.4601,32.4601,100.0
2009-12-28 14:00:00,48.22,48.22,48.2,48.2,6800.0,32.4601,32.4601,32.4466,32.4466,6800.0
2009-12-28 14:05:00,48.19,48.19,48.16,48.17,2800.0,32.4399,32.4399,32.4197,32.4264,2800.0
2009-12-28 14:10:00,48.15,48.15,48.13,48.14,5400.0,32.4129,32.4129,32.3995,32.4062,5400.0
2009-12-28 14:15:00,48.15,48.16,48.12,48.12,8300.0,32.4129,32.4197,32.3927,32.3927,8300.0
2009-12-28 14:20:00,48.11,48.12,48.11,48.11,3700.0,32.386,32.3927,32.386,32.386,3700.0
2009-12-28 14:25:00,48.12,48.12,48.11,48.11,16000.0,32.3927,32.3927,32.386,32.386,16000.0
2009-12-28 14:30:00,48.14,48.14,48.14,48.14,400.0,32.4062,32.4062,32.4062,32.4062,400.0
2009-12-28 14:35:00,48.14,48.14,48.14,48.14,0.0,32.4062,32.4062,32.4062,32.4062,0.0
2009-12-28 14:40:00,48.13,48.14,48.13,48.14,1400.0,32.3995,32.4062,32.3995,32.4062,1400.0
2009-12-28 14:45:00,48.15,48.16,48.14,48.15,19900.0,32.4129,32.4197,32.4062,32.4129,19900.0
2009-12-28 14:50:00,48.15,48.17,48.15,48.17,1300.0,32.4129,32.4264,32.4129,32.4264,1300.0
2009-12-28 14:55:00,48.17,48.18,48.16,48.17,8900.0,32.4264,32.4331,32.4197,32.4264,8900.0
2009-12-28 15:00:00,48.17,48.17,48.15,48.16,1900.0,32.4264,32.4264,32.4129,32.4197,1900.0
2009-12-28 15:05:00,48.18,48.19,48.16,48.16,15600.0,32.4331,32.4399,32.4197,32.4197,15600.0
2009-12-28 15:10:00,48.18,48.2,48.18,48.19,800.0,32.4331,32.4466,32.4331,32.4399,800.0
2009-12-28 15:15:00,48.2,48.2,48.17,48.19,7200.0,32.4466,32.4466,32.4264,32.4399,7200.0
2009-12-28 15:20:00,48.17,48.17,48.16,48.16,400.0,32.4264,32.4264,32.4197,32.4197,400.0
2009-12-28 15:25:00,48.18,48.18,48.15,48.15,7500.0,32.4331,32.4331,32.4129,32.4129,7500.0
2009-12-28 15:30:00,48.15,48.17,48.15,48.17,500.0,32.4129,32.4264,32.4129,32.4264,500.0
2009-12-28 15:35:00,48.16,48.17,48.15,48.15,1000.0,32.4197,32.4264,32.4129,32.4129,1000.0
2009-12-28 15:40:00,48.17,48.17,48.16,48.16,800.0,32.4264,32.4264,32.4197,32.4197,800.0
2009-12-28 15:45:00,48.21,48.22,48.2,48.21,3900.0,32.4533,32.4601,32.4466,32.4533,3900.0
2009-12-28 15:50:00,48.2,48.22,48.19,48.22,5800.0,32.4466,32.4601,32.4399,32.4601,5800.0
2009-12-28 15:55:00,48.23,48.29,48.23,48.29,10800.0,32.4668,32.5072,32.4668,32.5072,10800.0
2009-12-29 09:30:00,48.44,48.48,48.31,48.44,62100.0,32.6081,32.6351,32.5206,32.6081,62100.0
2009-12-29 09:35:00,48.43,48.43,48.36,48.36,3800.0,32.6014,32.6014,32.5543,32.5543,3800.0
2009-12-29 09:40:00,48.33,48.37,48.33,48.35,7800.0,32.5341,32.561,32.5341,32.5476,7800.0
2009-12-29 09:45:00,48.33,48.38,48.33,48.36,12200.0,32.5341,32.5678,32.5341,32.5543,12200.0
2009-12-29 09:50:00,48.36,48.36,48.34,48.36,2100.0,32.5543,32.5543,32.5408,32.5543,2100.0
2009-12-29 09:55:00,48.35,48.37,48.34,48.37,400.0,32.5476,32.561,32.5408,32.561,400.0
2009-12-29 10:00:00,48.37,48.37,48.33,48.33,600.0,32.561,32.561,32.5341,32.5341,600.0
2009-12-29 10:05:00,48.33,48.33,48.32,48.32,2100.0,32.5341,32.5341,32.5274,32.5274,2100.0
2009-12-29 10:10:00,48.34,48.37,48.34,48.37,1700.0,32.5408,32.561,32.5408,32.561,1700.0
2009-12-29 10:15:00,48.38,48.39,48.38,48.39,1800.0,32.5678,32.5745,32.5678,32.5745,1800.0
2009-12-29 10:20:00,48.39,48.4,48.38,48.38,9000.0,32.5745,32.5812,32.5678,32.5678,9000.0
2009-12-29 10:25:00,48.38,48.38,48.38,48.38,100.0,32.5678,32.5678,32.5678,32.5678,100.0
2009-12-29 10:30:00,48.4,48.4,48.4,48.4,100.0,32.5812,32.5812,32.5812,32.5812,100.0
2009-12-29 10:35:00,48.39,48.39,48.37,48.37,5100.0,32.5745,32.5745,32.561,32.561,5100.0
2009-12-29 10:40:00,48.37,48.38,48.36,48.36,1600.0,32.561,32.5678,32.5543,32.5543,1600.0
2009-12-29 10:45:00,48.35,48.37,48.35,48.37,11400.0,32.5476,32.561,32.5476,32.561,11400.0
2009-12-29 10:50:00,48.34,48.36,48.34,48.36,2300.0,32.5408,32.5543,32.5408,32.5543,2300.0
2009-12-29 10:55:00,48.35,48.35,48.34,48.34,800.0,32.5476,32.5476,32.5408,32.5408,800.0
2009-12-29 11:00:00,48.35,48.35,48.34,48.34,5400.0,32.5476,32.5476,32.5408,32.5408,5400.0
2009-12-29 11:05:00,48.34,48.34,48.34,48.34,200.0,32.5408,32.5408,32.5408,32.5408,200.0
2009-12-29 11:10:00,48.33,48.33,48.3,48.3,4800.0,32.5341,32.5341,32.5139,32.5139,4800.0
2009-12-29 11:15:00,48.3,48.3,48.28,48.29,6000.0,32.5139,32.5139,32.5004,32.5072,6000.0
2009-12-29 11:20:00,48.28,48.3,48.28,48.28,9400.0,32.5004,32.5139,32.5004,32.5004,9400.0
2009-12-29 11:25:00,48.29,48.29,48.25,48.25,2600.0,32.5072,32.5072,32.4802,32.4802,2600.0
2009-12-29 11:30:00,48.26,48.27,48.26,48.27,600.0,32.487,32.4937,32.487,32.4937,600.0
2009-12-29 11:35:00,48.28,48.29,48.26,48.29,1100.0,32.5004,32.5072,32.487,32.5072,1100.0
2009-12-29 11:40:00,48.29,48.29,48.27,48.27,1400.0,32.5072,32.5072,32.4937,32.4937,1400.0
2009-12-29 11:45:00,48.27,48.28,48.27,48.28,1300.0,32.4937,32.5004,32.4937,32.5004,1300.0
2009-12-29 11:50:00,48.27,48.29,48.27,48.29,2300.0,32.4937,32.5072,32.4937,32.5072,2300.0
2009-12-29 11:55:00,48.29,48.29,48.29,48.29,0.0,32.5072,32.5072,32.5072,32.5072,0.0
2009-12-29 12:00:00,48.28,48.29,48.28,48.28,4300.0,32.5004,32.5072,32.5004,32.5004,4300.0
2009-12-29 12:05:00,48.28,48.28,48.28,48.28,5300.0,32.5004,32.5004,32.5004,32.5004,5300.0
2009-12-29 12:10:00,48.28,48.28,48.28,48.28,3400.0,32.5004,32.5004,32.5004,32.5004,3400.0
2009-12-29 12:15:00,48.27,48.28,48.26,48.26,4500.0,32.4937,32.5004,32.487,32.487,4500.0
2009-12-29 12:20:00,48.26,48.27,48.26,48.27,6800.0,32.487,32.4937,32.487,32.4937,6800.0
2009-12-29 12:25:00,48.26,48.26,48.25,48.25,2900.0,32.487,32.487,32.4802,32.4802,2900.0
2009-12-29 12:30:00,48.24,48.26,48.23,48.26,1700.0,32.4735,32.487,32.4668,32.487,1700.0
2009-12-29 12:35:00,48.26,48.26,48.26,48.26,0.0,32.487,32.487,32.487,32.487,0.0
2009-12-29 12:40:00,48.25,48.26,48.25,48.26,1300.0,32.4802,32.487,32.4802,32.487,1300.0
2009-12-29 12:45:00,48.29,48.29,48.28,48.28,1300.0,32.5072,32.5072,32.5004,32.5004,1300.0
2009-12-29 12:50:00,48.29,48.29,48.27,48.28,1500.0,32.5072,32.5072,32.4937,32.5004,1500.0
2009-12-29 12:55:00,48.27,48.28,48.27,48.27,1700.0,32.4937,32.5004,32.4937,32.4937,1700.0
2009-12-29 13:00:00,48.25,48.26,48.25,48.26,2600.0,32.4802,32.487,32.4802,32.487,2600.0
2009-12-29 13:05:00,48.27,48.27,48.26,48.27,2400.0,32.4937,32.4937,32.487,32.4937,2400.0
2009-12-29 13:10:00,48.27,48.27,48.27,48.27,1400.0,32.4937,32.4937,32.4937,32.4937,1400.0
2009-12-29 13:15:00,48.26,48.26,48.26,48.26,800.0,32.487,32.487,32.487,32.487,800.0
2009-12-29 13:20:00,48.27,48.27,48.26,48.26,2400.0,32.4937,32.4937,32.487,32.487,2400.0
2009-12-29 13:25:00,48.27,48.28,48.27,48.28,1000.0,32.4937,32.5004,32.4937,32.5004,1000.0
2009-12-29 13:30:00,48.26,48.27,48.26,48.26,7600.0,32.487,32.4937,32.487,32.487,7600.0
2009-12-29 13:35:00,48.28,48.28,48.28,48.28,100.0,32.5004,32.5004,32.5004,32.5004,100.0
2009-12-29 13:40:00,48.29,48.29,48.29,48.29,1500.0,32.5072,32.5072,32.5072,32.5072,1500.0
2009-12-29 13:45:00,48.3,48.3,48.29,48.3,1400.0,32.5139,32.5139,32.5072,32.5139,1400.0
2009-12-29 13:50:00,48.3,48.3,48.3,48.3,1000.0,32.5139,32.5139,32.5139,32.5139,1000.0
2009-12-29 13:55:00,48.3,48.3,48.29,48.29,3200.0,32.5139,32.5139,32.5072,32.5072,3200.0
2009-12-29 14:00:00,48.3,48.3,48.28,48.28,4000.0,32.5139,32.5139,32.5004,32.5004,4000.0
2009-12-29 14:05:00,48.29,48.3,48.28,48.28,2100.0,32.5072,32.5139,32.5004,32.5004,2100.0
2009-12-29 14:10:00,48.29,48.29,48.28,48.28,4300.0,32.5072,32.5072,32.5004,32.5004,4300.0
2009-12-29 14:15:00,48.3,48.3,48.28,48.29,3300.0,32.5139,32.5139,32.5004,32.5072,3300.0
2009-12-29 14:20:00,48.28,48.3,48.28,48.3,1900.0,32.5004,32.5139,32.5004,32.5139,1900.0
2009-12-29 14:25:00,48.3,48.3,48.27,48.27,5200.0,32.5139,32.5139,32.4937,32.4937,5200.0
2009-12-29 14:30:00,48.28,48.29,48.28,48.29,2000.0,32.5004,32.5072,32.5004,32.5072,2000.0
2009-12-29 14:35:00,48.28,48.29,48.28,48.29,300.0,32.5004,32.5072,32.5004,32.5072,300.0
2009-12-29 14:40:00,48.28,48.3,48.28,48.3,300.0,32.5004,32.5139,32.5004,32.5139,300.0
2009-12-29 14:45:00,48.3,48.3,48.29,48.3,1700.0,32.5139,32.5139,32.5072,32.5139,1700.0
2009-12-29 14:50:00,48.29,48.3,48.25,48.28,28000.0,32.5072,32.5139,32.4802,32.5004,28000.0
2009-12-29 14:55:00,48.27,48.28,48.27,48.28,1400.0,32.4937,32.5004,32.4937,32.5004,1400.0
2009-12-29 15:00:00,48.27,48.31,48.27,48.3,4800.0,32.4937,32.5206,32.4937,32.5139,4800.0
2009-12-29 15:05:00,48.31,48.31,48.3,48.3,1700.0,32.5206,32.5206,32.5139,32.5139,1700.0
2009-12-29 15:10:00,48.31,48.31,48.29,48.31,4500.0,32.5206,32.5206,32.5072,32.5206,4500.0
2009-12-29 15:15:00,48.28,48.3,48.28,48.3,400.0,32.5004,32.5139,32.5004,32.5139,400.0
2009-12-29 15:20:00,48.32,48.34,48.31,48.32,5500.0,32.5274,32.5408,32.5206,32.5274,5500.0
2009-12-29 15:25:00,48.32,48.33,48.32,48.33,6100.0,32.5274,32.5341,32.5274,32.5341,6100.0
2009-12-29 15:30:00,48.32,48.33,48.32,48.32,4100.0,32.5274,32.5341,32.5274,32.5274,4100.0
2009-12-29 15:35:00,48.3,48.3,48.3,48.3,300.0,32.5139,32.5139,32.5139,32.5139,300.0
2009-12-29 15:40:00,48.3,48.3,48.29,48.29,800.0,32.5139,32.5139,32.5072,32.5072,800.0
2009-12-29 15:45:00,48.29,48.29,48.27,48.28,14800.0,32.5072,32.5072,32.4937,32.5004,14800.0
2009-12-29 15:50:00,48.25,48.25,48.25,48.25,2000.0,32.4802,32.4802,32.4802,32.4802,2000.0
2009-12-29 15:55:00,48.25,48.25,48.21,48.21,15700.0,32.4802,32.4802,32.4533,32.4533,15700.0
2009-12-30 09:30:00,48.09,48.11,48.03,48.05,11200.0,32.3725,32.386,32.3321,32.3456,11200.0
2009-12-30 09:35:00,48.04,48.05,48.04,48.05,2900.0,32.3389,32.3456,32.3389,32.3456,2900.0
2009-12-30 09:40:00,48.09,48.19,48.06,48.13,5600.0,32.3725,32.4399,32.3523,32.3995,5600.0
2009-12-30 09:45:00,48.14,48.14,48.13,48.13,300.0,32.4062,32.4062,32.3995,32.3995,300.0
2009-12-30 09:50:00,48.15,48.15,48.14,48.15,8300.0,32.4129,32.4129,32.4062,32.4129,8300.0
2009-12-30 09:55:00,48.17,48.19,48.17,48.19,1100.0,32.4264,32.4399,32.4264,32.4399,1100.0
2009-12-30 10:00:00,48.18,48.19,48.18,48.19,19600.0,32.4331,32.4399,32.4331,32.4399,19600.0
2009-12-30 10:05:00,48.2,48.2,48.18,48.18,1600.0,32.4466,32.4466,32.4331,32.4331,1600.0
2009-12-30 10:10:00,48.17,48.18,48.15,48.15,2100.0,32.4264,32.4331,32.4129,32.4129,2100.0
2009-12-30 10:15:00,48.15,48.18,48.15,48.16,1900.0,32.4129,32.4331,32.4129,32.4197,1900.0
2009-12-30 10:20:00,48.16,48.16,48.13,48.15,1600.0,32.4197,32.4197,32.3995,32.4129,1600.0
2009-12-30 10:25:00,48.15,48.16,48.15,48.16,5200.0,32.4129,32.4197,32.4129,32.4197,5200.0
2009-12-30 10:30:00,48.16,48.16,48.13,48.14,2000.0,32.4197,32.4197,32.3995,32.4062,2000.0
2009-12-30 10:35:00,48.12,48.12,48.08,48.08,2000.0,32.3927,32.3927,32.3658,32.3658,2000.0
2009-12-30 10:40:00,48.05,48.08,48.05,48.08,3700.0,32.3456,32.3658,32.3456,32.3658,3700.0
2009-12-30 10:45:00,48.08,48.08,48.08,48.08,0.0,32.3658,32.3658,32.3658,32.3658,0.0
2009-12-30 10:50:00,48.08,48.1,48.06,48.1,1800.0,32.3658,32.3793,32.3523,32.3793,1800.0
2009-12-30 10:55:00,48.09,48.09,48.08,48.08,1300.0,32.3725,32.3725,32.3658,32.3658,1300.0
2009-12-30 11:00:00,48.09,48.11,48.09,48.11,3800.0,32.3725,32.386,32.3725,32.386,3800.0
2009-12-30 11:05:00,48.11,48.11,48.11,48.11,1500.0,32.386,32.386,32.386,32.386,1500.0
2009-12-30 11:10:00,48.13,48.13,48.13,48.13,800.0,32.3995,32.3995,32.3995,32.3995,800.0
2009-12-30 11:15:00,48.11,48.11,48.09,48.09,200.0,32.386,32.386,32.3725,32.3725,200.0
2009-12-30 11:20:00,48.09,48.1,48.08,48.08,3300.0,32.3725,32.3793,32.3658,32.3658,3300.0
2009-12-30 11:25:00,48.08,48.08,48.04,48.04,2700.0,32.3658,32.3658,32.3389,32.3389,2700.0
2009-12-30 11:30:00,48.05,48.05,48.05,48.05,800.0,32.3456,32.3456,32.3456,32.3456,800.0
2009-12-30 11:35:00,48.05,48.06,48.05,48.06,9100.0,32.3456,32.3523,32.3456,32.3523,9100.0
2009-12-30 11:40:00,48.07,48.07,48.05,48.07,5800.0,32.3591,32.3591,32.3456,32.3591,5800.0
2009-12-30 11:45:00,48.1,48.12,48.1,48.12,2400.0,32.3793,32.3927,32.3793,32.3927,2400.0
2009-12-30 11:50:00,48.12,48.15,48.12,48.14,1400.0,32.3927,32.4129,32.3927,32.4062,1400.0
2009-12-30 11:55:00,48.13,48.14,48.13,48.14,1900.0,32.3995,32.4062,32.3995,32.4062,1900.0
2009-12-30 12:00:00,48.17,48.17,48.17,48.17,1100.0,32.4264,32.4264,32.4264,32.4264,1100.0
2009-12-30 12:05:00,48.18,48.18,48.17,48.17,600.0,32.4331,32.4331,32.4264,32.4264,600.0
2009-12-30 12:10:00,48.16,48.17,48.16,48.17,800.0,32.4197,32.4264,32.4197,32.4264,800.0
2009-12-30 12:15:00,48.16,48.17,48.16,48.16,12000.0,32.4197,32.4264,32.4197,32.4197,12000.0
2009-12-30 12:20:00,48.16,48.16,48.16,48.16,0.0,32.4197,32.4197,32.4197,32.4197,0.0
2009-12-30 12:25:00,48.16,48.17,48.15,48.15,1700.0,32.4197,32.4264,32.4129,32.4129,1700.0
2009-12-30 12:30:00,48.15,48.15,48.15,48.15,100.0,32.4129,32.4129,32.4129,32.4129,100.0
2009-12-30 12:35:00,48.15,48.15,48.12,48.12,6100.0,32.4129,32.4129,32.3927,32.3927,6100.0
2009-12-30 12:40:00,48.1,48.1,48.09,48.09,600.0,32.3793,32.3793,32.3725,32.3725,600.0
2009-12-30 12:45:00,48.1,48.1,48.1,48.1,600.0,32.3793,32.3793,32.3793,32.3793,600.0
2009-12-30 12:50:00,48.09,48.11,48.09,48.1,4400.0,32.3725,32.386,32.3725,32.3793,4400.0
2009-12-30 12:55:00,48.09,48.09,48.09,48.09,700.0,32.3725,32.3725,32.3725,32.3725,700.0
2009-12-30 13:00:00,48.11,48.14,48.11,48.14,700.0,32.386,32.4062,32.386,32.4062,700.0
2009-12-30 13:05:00,48.12,48.12,48.1,48.1,2200.0,32.3927,32.3927,32.3793,32.3793,2200.0
2009-12-30 13:10:00,48.08,48.08,48.08,48.08,300.0,32.3658,32.3658,32.3658,32.3658,300.0
2009-12-30 13:15:00,48.08,48.08,48.08,48.08,100.0,32.3658,32.3658,32.3658,32.3658,100.0
2009-12-30 13:20:00,48.08,48.09,48.07,48.07,4300.0,32.3658,32.3725,32.3591,32.3591,4300.0
2009-12-30 13:25:00,48.07,48.07,48.07,48.07,2900.0,32.3591,32.3591,32.3591,32.3591,2900.0
2009-12-30 13:30:00,48.07,48.07,48.04,48.06,2100.0,32.3591,32.3591,32.3389,32.3523,2100.0
2009-12-30 13:35:00,48.06,48.06,48.04,48.06,10400.0,32.3523,32.3523,32.3389,32.3523,10400.0
2009-12-30 13:40:00,48.06,48.09,48.06,48.09,2100.0,32.3523,32.3725,32.3523,32.3725,2100.0
2009-12-30 13:45:00,48.09,48.09,48.09,48.09,1100.0,32.3725,32.3725,32.3725,32.3725,1100.0
2009-12-30 13:50:00,48.08,48.08,48.07,48.07,700.0,32.3658,32.3658,32.3591,32.3591,700.0
2009-12-30 13:55:00,48.07,48.09,48.07,48.09,800.0,32.3591,32.3725,32.3591,32.3725,800.0
2009-12-30 14:00:00,48.07,48.09,48.07,48.09,2900.0,32.3591,32.3725,32.3591,32.3725,2900.0
2009-12-30 14:05:00,48.07,48.1,48.07,48.1,1500.0,32.3591,32.3793,32.3591,32.3793,1500.0
2009-12-30 14:10:00,48.1,48.1,48.1,48.1,3300.0,32.3793,32.3793,32.3793,32.3793,3300.0
2009-12-30 14:15:00,48.1,48.1,48.1,48.1,500.0,32.3793,32.3793,32.3793,32.3793,500.0
2009-12-30 14:20:00,48.09,48.09,48.09,48.09,3600.0,32.3725,32.3725,32.3725,32.3725,3600.0
2009-12-30 14:25:00,48.1,48.1,48.08,48.1,2500.0,32.3793,32.3793,32.3658,32.3793,2500.0
2009-12-30 14:30:00,48.1,48.1,48.09,48.1,1500.0,32.3793,32.3793,32.3725,32.3793,1500.0
2009-12-30 14:35:00,48.12,48.12,48.1,48.12,4000.0,32.3927,32.3927,32.3793,32.3927,4000.0
2009-12-30 14:40:00,48.12,48.12,48.1,48.1,4800.0,32.3927,32.3927,32.3793,32.3793,4800.0
2009-12-30 14:45:00,48.11,48.12,48.1,48.12,6300.0,32.386,32.3927,32.3793,32.3927,6300.0
2009-12-30 14:50:00,48.15,48.15,48.15,48.15,1000.0,32.4129,32.4129,32.4129,32.4129,1000.0
2009-12-30 14:55:00,48.14,48.14,48.14,48.14,800.0,32.4062,32.4062,32.4062,32.4062,800.0
2009-12-30 15:00:00,48.13,48.13,48.1,48.12,44600.0,32.3995,32.3995,32.3793,32.3927,44600.0
2009-12-30 15:05:00,48.11,48.12,48.11,48.12,20200.0,32.386,32.3927,32.386,32.3927,20200.0
2009-12-30 15:10:00,48.12,48.12,48.1,48.11,6100.0,32.3927,32.3927,32.3793,32.386,6100.0
2009-12-30 15:15:00,48.12,48.12,48.09,48.11,5400.0,32.3927,32.3927,32.3725,32.386,5400.0
2009-12-30 15:20:00,48.11,48.12,48.1,48.12,5800.0,32.386,32.3927,32.3793,32.3927,5800.0
2009-12-30 15:25:00,48.11,48.12,48.11,48.12,10100.0,32.386,32.3927,32.386,32.3927,10100.0
2009-12-30 15:30:00,48.12,48.15,48.12,48.15,800.0,32.3927,32.4129,32.3927,32.4129,800.0
2009-12-30 15:35:00,48.15,48.15,48.14,48.14,1100.0,32.4129,32.4129,32.4062,32.4062,1100.0
2009-12-30 15:40:00,48.13,48.15,48.13,48.14,400.0,32.3995,32.4129,32.3995,32.4062,400.0
2009-12-30 15:45:00,48.14,48.17,48.14,48.17,3100.0,32.4062,32.4264,32.4062,32.4264,3100.0
2009-12-30 15:50:00,48.18,48.18,48.16,48.16,6300.0,32.4331,32.4331,32.4197,32.4197,6300.0
2009-12-30 15:55:00,48.17,48.2,48.17,48.19,16100.0,32.4264,32.4466,32.4264,32.4399,16100.0
2009-12-31 09:30:00,48.25,48.3,48.2,48.24,6600.0,32.4802,32.5139,32.4466,32.4735,6600.0
2009-12-31 09:35:00,48.25,48.26,48.23,48.23,1100.0,32.4802,32.487,32.4668,32.4668,1100.0
2009-12-31 09:40:00,48.23,48.23,48.23,48.23,0.0,32.4668,32.4668,32.4668,32.4668,0.0
2009-12-31 09:45:00,48.23,48.23,48.23,48.23,1600.0,32.4668,32.4668,32.4668,32.4668,1600.0
2009-12-31 09:50:00,48.26,48.27,48.26,48.27,5800.0,32.487,32.4937,32.487,32.4937,5800.0
2009-12-31 09:55:00,48.27,48.27,48.24,48.24,2300.0,32.4937,32.4937,32.4735,32.4735,2300.0
2009-12-31 10:00:00,48.24,48.24,48.21,48.22,3800.0,32.4735,32.4735,32.4533,32.4601,3800.0
2009-12-31 10:05:00,48.21,48.22,48.21,48.22,700.0,32.4533,32.4601,32.4533,32.4601,700.0
2009-12-31 10:10:00,48.2,48.2,48.16,48.17,2700.0,32.4466,32.4466,32.4197,32.4264,2700.0
2009-12-31 10:15:00,48.16,48.18,48.16,48.18,9700.0,32.4197,32.4331,32.4197,32.4331,9700.0
2009-12-31 10:20:00,48.17,48.18,48.16,48.18,900.0,32.4264,32.4331,32.4197,32.4331,900.0
2009-12-31 10:25:00,48.18,48.18,48.18,48.18,900.0,32.4331,32.4331,32.4331,32.4331,900.0
2009-12-31 10:30:00,48.15,48.17,48.14,48.14,5500.0,32.4129,32.4264,32.4062,32.4062,5500.0
2009-12-31 10:35:00,48.13,48.13,48.12,48.12,1200.0,32.3995,32.3995,32.3927,32.3927,1200.0
2009-12-31 10:40:00,48.11,48.11,48.11,48.11,400.0,32.386,32.386,32.386,32.386,400.0
2009-12-31 10:45:00,48.14,48.15,48.14,48.14,3700.0,32.4062,32.4129,32.4062,32.4062,3700.0
2009-12-31 10:50:00,48.15,48.15,48.14,48.14,2700.0,32.4129,32.4129,32.4062,32.4062,2700.0
2009-12-31 10:55:00,48.15,48.15,48.14,48.15,4500.0,32.4129,32.4129,32.4062,32.4129,4500.0
2009-12-31 11:00:00,48.14,48.14,48.13,48.13,1500.0,32.4062,32.4062,32.3995,32.3995,1500.0
2009-12-31 11:05:00,48.11,48.11,48.08,48.08,5100.0,32.386,32.386,32.3658,32.3658,5100.0
2009-12-31 11:10:00,48.08,48.09,48.06,48.06,4700.0,32.3658,32.3725,32.3523,32.3523,4700.0
2009-12-31 11:15:00,48.06,48.06,48.04,48.04,4500.0,32.3523,32.3523,32.3389,32.3389,4500.0
2009-12-31 11:20:00,48.05,48.07,48.05,48.06,7000.0,32.3456,32.3591,32.3456,32.3523,7000.0
2009-12-31 11:25:00,48.07,48.07,48.07,48.07,300.0,32.3591,32.3591,32.3591,32.3591,300.0
2009-12-31 11:30:00,48.06,48.06,48.06,48.06,100.0,32.3523,32.3523,32.3523,32.3523,100.0
2009-12-31 11:35:00,48.05,48.06,48.05,48.06,3100.0,32.3456,32.3523,32.3456,32.3523,3100.0
2009-12-31 11:40:00,48.06,48.07,48.06,48.07,1700.0,32.3523,32.3591,32.3523,32.3591,1700.0
2009-12-31 11:45:00,48.08,48.09,48.08,48.09,3500.0,32.3658,32.3725,32.3658,32.3725,3500.0
2009-12-31 11:50:00,48.09,48.09,48.09,48.09,200.0,32.3725,32.3725,32.3725,32.3725,200.0
2009-12-31 11:55:00,48.09,48.09,48.08,48.08,300.0,32.3725,32.3725,32.3658,32.3658,300.0
2009-12-31 12:00:00,48.07,48.07,48.06,48.07,800.0,32.3591,32.3591,32.3523,32.3591,800.0
2009-12-31 12:05:00,48.06,48.06,48.06,48.06,100.0,32.3523,32.3523,32.3523,32.3523,100.0
2009-12-31 12:10:00,48.09,48.09,48.07,48.07,4400.0,32.3725,32.3725,32.3591,32.3591,4400.0
2009-12-31 12:15:00,48.08,48.08,48.07,48.08,1000.0,32.3658,32.3658,32.3591,32.3658,1000.0
2009-12-31 12:20:00,48.08,48.09,48.08,48.09,700.0,32.3658,32.3725,32.3658,32.3725,700.0
2009-12-31 12:25:00,48.09,48.09,48.09,48.09,300.0,32.3725,32.3725,32.3725,32.3725,300.0
2009-12-31 12:30:00,48.09,48.09,48.09,48.09,0.0,32.3725,32.3725,32.3725,32.3725,0.0
2009-12-31 12:35:00,48.07,48.08,48.06,48.06,2500.0,32.3591,32.3658,32.3523,32.3523,2500.0
2009-12-31 12:40:00,48.09,48.09,48.09,48.09,3200.0,32.3725,32.3725,32.3725,32.3725,3200.0
2009-12-31 12:45:00,48.08,48.09,48.07,48.09,2800.0,32.3658,32.3725,32.3591,32.3725,2800.0
2009-12-31 12:50:00,48.1,48.1,48.1,48.1,100.0,32.3793,32.3793,32.3793,32.3793,100.0
2009-12-31 12:55:00,48.09,48.1,48.09,48.09,1100.0,32.3725,32.3793,32.3725,32.3725,1100.0
2009-12-31 13:00:00,48.1,48.1,48.07,48.07,1800.0,32.3793,32.3793,32.3591,32.3591,1800.0
2009-12-31 13:05:00,48.08,48.08,48.08,48.08,800.0,32.3658,32.3658,32.3658,32.3658,800.0
2009-12-31 13:10:00,48.08,48.08,48.07,48.07,2200.0,32.3658,32.3658,32.3591,32.3591,2200.0
2009-12-31 13:15:00,48.06,48.06,48.06,48.06,600.0,32.3523,32.3523,32.3523,32.3523,600.0
2009-12-31 13:20:00,48.06,48.06,48.06,48.06,1400.0,32.3523,32.3523,32.3523,32.3523,1400.0
2009-12-31 13:25:00,48.07,48.07,48.07,48.07,300.0,32.3591,32.3591,32.3591,32.3591,300.0
2009-12-31 13:30:00,48.1,48.1,48.09,48.1,2200.0,32.3793,32.3793,32.3725,32.3793,2200.0
2009-12-31 13:35:00,48.1,48.1,48.09,48.09,1000.0,32.3793,32.3793,32.3725,32.3725,1000.0
2009-12-31 13:40:00,48.09,48.11,48.09,48.1,6100.0,32.3725,32.386,32.3725,32.3793,6100.0
2009-12-31 13:45:00,48.09,48.09,48.08,48.08,3800.0,32.3725,32.3725,32.3658,32.3658,3800.0
2009-12-31 13:50:00,48.1,48.1,48.09,48.1,1800.0,32.3793,32.3793,32.3725,32.3793,1800.0
2009-12-31 13:55:00,48.1,48.1,48.09,48.09,5400.0,32.3793,32.3793,32.3725,32.3725,5400.0
2009-12-31 14:00:00,48.09,48.09,48.07,48.08,22900.0,32.3725,32.3725,32.3591,32.3658,22900.0
2009-12-31 14:05:00,48.07,48.07,48.07,48.07,2200.0,32.3591,32.3591,32.3591,32.3591,2200.0
2009-12-31 14:10:00,48.07,48.09,48.07,48.09,500.0,32.3591,32.3725,32.3591,32.3725,500.0
2009-12-31 14:15:00,48.08,48.08,48.08,48.08,1800.0,32.3658,32.3658,32.3658,32.3658,1800.0
2009-12-31 14:20:00,48.09,48.09,48.09,48.09,400.0,32.3725,32.3725,32.3725,32.3725,400.0
2009-12-31 14:25:00,48.08,48.08,48.06,48.07,500.0,32.3658,32.3658,32.3523,32.3591,500.0
2009-12-31 14:30:00,48.06,48.07,48.06,48.07,1000.0,32.3523,32.3591,32.3523,32.3591,1000.0
2009-12-31 14:35:00,48.07,48.08,48.07,48.08,700.0,32.3591,32.3658,32.3591,32.3658,700.0
2009-12-31 14:40:00,48.07,48.09,48.07,48.08,500.0,32.3591,32.3725,32.3591,32.3658,500.0
2009-12-31 14:45:00,48.08,48.09,48.07,48.08,2400.0,32.3658,32.3725,32.3591,32.3658,2400.0
2009-12-31 14:50:00,48.08,48.09,48.07,48.08,1400.0,32.3658,32.3725,32.3591,32.3658,1400.0
2009-12-31 14:55:00,48.08,48.08,48.08,48.08,100.0,32.3658,32.3658,32.3658,32.3658,100.0
2009-12-31 15:00:00,48.12,48.12,48.09,48.09,2200.0,32.3927,32.3927,32.3725,32.3725,2200.0
2009-12-31 15:05:00,48.09,48.1,48.09,48.09,9700.0,32.3725,32.3793,32.3725,32.3725,9700.0
2009-12-31 15:10:00,48.08,48.08,48.08,48.08,400.0,32.3658,32.3658,32.3658,32.3658,400.0
2009-12-31 15:15:00,48.08,48.08,48.08,48.08,7300.0,32.3658,32.3658,32.3658,32.3658,7300.0
2009-12-31 15:20:00,48.09,48.09,48.08,48.08,6900.0,32.3725,32.3725,32.3658,32.3658,6900.0
2009-12-31 15:25:00,48.09,48.09,48.08,48.09,6400.0,32.3725,32.3725,32.3658,32.3725,6400.0
2009-12-31 15:30:00,48.09,48.09,48.07,48.07,1000.0,32.3725,32.3725,32.3591,32.3591,1000.0
2009-12-31 15:35:00,48.06,48.06,47.97,47.97,6900.0,32.3523,32.3523,32.2918,32.2918,6900.0
2009-12-31 15:40:00,47.97,47.97,47.94,47.94,1600.0,32.2918,32.2918,32.2716,32.2716,1600.0
2009-12-31 15:45:00,47.92,47.92,47.85,47.85,1400.0,32.2581,32.2581,32.211,32.211,1400.0
2009-12-31 15:50:00,47.85,47.88,47.85,47.86,2300.0,32.211,32.2312,32.211,32.2177,2300.0
2009-12-31 15:55:00,47.83,47.83,47.73,47.73,11600.0,32.1975,32.1975,32.1302,32.1302,11600.0
2010-01-04 09:30:00,48.2,48.22,48.14,48.14,24800.0,32.4466,32.4601,32.4062,32.4062,24800.0
2010-01-04 09:35:00,48.15,48.25,48.15,48.25,6400.0,32.4129,32.4802,32.4129,32.4802,6400.0
2010-01-04 09:40:00,48.27,48.27,48.24,48.27,9900.0,32.4937,32.4937,32.4735,32.4937,9900.0
2010-01-04 09:45:00,48.33,48.34,48.31,48.34,2000.0,32.5341,32.5408,32.5206,32.5408,2000.0
2010-01-04 09:50:00,48.35,48.35,48.3,48.3,8100.0,32.5476,32.5476,32.5139,32.5139,8100.0
2010-01-04 09:55:00,48.3,48.31,48.29,48.3,8800.0,32.5139,32.5206,32.5072,32.5139,8800.0
2010-01-04 10:00:00,48.34,48.37,48.27,48.27,11100.0,32.5408,32.561,32.4937,32.4937,11100.0
2010-01-04 10:05:00,48.31,48.33,48.31,48.33,1800.0,32.5206,32.5341,32.5206,32.5341,1800.0
2010-01-04 10:10:00,48.33,48.33,48.3,48.32,13200.0,32.5341,32.5341,32.5139,32.5274,13200.0
2010-01-04 10:15:00,48.34,48.34,48.32,48.32,700.0,32.5408,32.5408,32.5274,32.5274,700.0
2010-01-04 10:20:00,48.32,48.32,48.32,48.32,0.0,32.5274,32.5274,32.5274,32.5274,0.0
2010-01-04 10:25:00,48.34,48.42,48.34,48.42,1900.0,32.5408,32.5947,32.5408,32.5947,1900.0
2010-01-04 10:30:00,48.44,48.44,48.43,48.43,5900.0,32.6081,32.6081,32.6014,32.6014,5900.0
2010-01-04 10:35:00,48.43,48.45,48.43,48.44,3500.0,32.6014,32.6149,32.6014,32.6081,3500.0
2010-01-04 10:40:00,48.43,48.45,48.43,48.45,1500.0,32.6014,32.6149,32.6014,32.6149,1500.0
2010-01-04 10:45:00,48.46,48.47,48.42,48.44,3000.0,32.6216,32.6283,32.5947,32.6081,3000.0
2010-01-04 10:50:00,48.45,48.48,48.45,48.47,9100.0,32.6149,32.6351,32.6149,32.6283,9100.0
2010-01-04 10:55:00,48.47,48.49,48.46,48.46,17900.0,32.6283,32.6418,32.6216,32.6216,17900.0
2010-01-04 11:00:00,48.46,48.46,48.45,48.45,5600.0,32.6216,32.6216,32.6149,32.6149,5600.0
2010-01-04 11:05:00,48.45,48.47,48.45,48.46,1200.0,32.6149,32.6283,32.6149,32.6216,1200.0
2010-01-04 11:10:00,48.46,48.46,48.46,48.46,0.0,32.6216,32.6216,32.6216,32.6216,0.0
2010-01-04 11:15:00,48.47,48.47,48.47,48.47,1700.0,32.6283,32.6283,32.6283,32.6283,1700.0
2010-01-04 11:20:00,48.48,48.5,48.48,48.5,800.0,32.6351,32.6485,32.6351,32.6485,800.0
2010-01-04 11:25:00,48.52,48.52,48.49,48.5,13600.0,32.662,32.662,32.6418,32.6485,13600.0
2010-01-04 11:30:00,48.51,48.55,48.51,48.54,5600.0,32.6553,32.6822,32.6553,32.6755,5600.0
2010-01-04 11:35:00,48.53,48.54,48.53,48.54,3400.0,32.6687,32.6755,32.6687,32.6755,3400.0
2010-01-04 11:40:00,48.54,48.58,48.53,48.57,5600.0,32.6755,32.7024,32.6687,32.6957,5600.0
2010-01-04 11:45:00,48.56,48.56,48.55,48.55,21200.0,32.6889,32.6889,32.6822,32.6822,21200.0
2010-01-04 11:50:00,48.55,48.56,48.54,48.55,2500.0,32.6822,32.6889,32.6755,32.6822,2500.0
2010-01-04 11:55:00,48.56,48.58,48.54,48.54,1900.0,32.6889,32.7024,32.6755,32.6755,1900.0
2010-01-04 12:00:00,48.56,48.56,48.53,48.53,1500.0,32.6889,32.6889,32.6687,32.6687,1500.0
2010-01-04 12:05:00,48.53,48.55,48.53,48.55,1800.0,32.6687,32.6822,32.6687,32.6822,1800.0
2010-01-04 12:10:00,48.54,48.55,48.53,48.55,6800.0,32.6755,32.6822,32.6687,32.6822,6800.0
2010-01-04 12:15:00,48.55,48.55,48.52,48.52,1600.0,32.6822,32.6822,32.662,32.662,1600.0
2010-01-04 12:20:00,48.54,48.54,48.54,48.54,100.0,32.6755,32.6755,32.6755,32.6755,100.0
2010-01-04 12:25:00,48.53,48.56,48.53,48.56,1500.0,32.6687,32.6889,32.6687,32.6889,1500.0
2010-01-04 12:30:00,48.56,48.56,48.54,48.55,500.0,32.6889,32.6889,32.6755,32.6822,500.0
2010-01-04 12:35:00,48.55,48.56,48.55,48.55,2600.0,32.6822,32.6889,32.6822,32.6822,2600.0
2010-01-04 12:40:00,48.55,48.56,48.55,48.56,1200.0,32.6822,32.6889,32.6822,32.6889,1200.0
2010-01-04 12:45:00,48.55,48.56,48.55,48.56,500.0,32.6822,32.6889,32.6822,32.6889,500.0
2010-01-04 12:50:00,48.54,48.55,48.54,48.55,3500.0,32.6755,32.6822,32.6755,32.6822,3500.0
2010-01-04 12:55:00,48.55,48.55,48.55,48.55,1300.0,32.6822,32.6822,32.6822,32.6822,1300.0
2010-01-04 13:00:00,48.54,48.55,48.54,48.54,1900.0,32.6755,32.6822,32.6755,32.6755,1900.0
2010-01-04 13:05:00,48.55,48.55,48.55,48.55,700.0,32.6822,32.6822,32.6822,32.6822,700.0
2010-01-04 13:10:00,48.55,48.55,48.55,48.55,700.0,32.6822,32.6822,32.6822,32.6822,700.0
2010-01-04 13:15:00,48.55,48.56,48.55,48.56,600.0,32.6822,32.6889,32.6822,32.6889,600.0
2010-01-04 13:20:00,48.56,48.57,48.56,48.57,15200.0,32.6889,32.6957,32.6889,32.6957,15200.0
2010-01-04 13:25:00,48.57,48.58,48.57,48.57,1200.0,32.6957,32.7024,32.6957,32.6957,1200.0
2010-01-04 13:30:00,48.58,48.58,48.56,48.58,3200.0,32.7024,32.7024,32.6889,32.7024,3200.0
2010-01-04 13:35:00,48.56,48.57,48.55,48.55,2400.0,32.6889,32.6957,32.6822,32.6822,2400.0
2010-01-04 13:40:00,48.55,48.56,48.55,48.55,1200.0,32.6822,32.6889,32.6822,32.6822,1200.0
2010-01-04 13:45:00,48.55,48.55,48.54,48.55,2200.0,32.6822,32.6822,32.6755,32.6822,2200.0
2010-01-04 13:50:00,48.52,48.52,48.48,48.48,3100.0,32.662,32.662,32.6351,32.6351,3100.0
2010-01-04 13:55:00,48.51,48.51,48.49,48.49,400.0,32.6553,32.6553,32.6418,32.6418,400.0
2010-01-04 14:00:00,48.49,48.49,48.49,48.49,1000.0,32.6418,32.6418,32.6418,32.6418,1000.0
2010-01-04 14:05:00,48.5,48.5,48.5,48.5,200.0,32.6485,32.6485,32.6485,32.6485,200.0
2010-01-04 14:10:00,48.5,48.5,48.49,48.49,1100.0,32.6485,32.6485,32.6418,32.6418,1100.0
2010-01-04 14:15:00,48.5,48.5,48.5,48.5,4500.0,32.6485,32.6485,32.6485,32.6485,4500.0
2010-01-04 14:20:00,48.49,48.49,48.49,48.49,1000.0,32.6418,32.6418,32.6418,32.6418,1000.0
2010-01-04 14:25:00,48.49,48.49,48.49,48.49,0.0,32.6418,32.6418,32.6418,32.6418,0.0
2010-01-04 14:30:00,48.52,48.52,48.52,48.52,100.0,32.662,32.662,32.662,32.662,100.0
2010-01-04 14:35:00,48.51,48.52,48.51,48.51,1300.0,32.6553,32.662,32.6553,32.6553,1300.0
2010-01-04 14:40:00,48.52,48.55,48.52,48.54,8100.0,32.662,32.6822,32.662,32.6755,8100.0
2010-01-04 14:45:00,48.55,48.56,48.54,48.56,1000.0,32.6822,32.6889,32.6755,32.6889,1000.0
2010-01-04 14:50:00,48.56,48.56,48.54,48.54,21000.0,32.6889,32.6889,32.6755,32.6755,21000.0
2010-01-04 14:55:00,48.54,48.54,48.51,48.51,7600.0,32.6755,32.6755,32.6553,32.6553,7600.0
2010-01-04 15:00:00,48.51,48.54,48.5,48.54,5800.0,32.6553,32.6755,32.6485,32.6755,5800.0
2010-01-04 15:05:00,48.54,48.55,48.54,48.55,4700.0,32.6755,32.6822,32.6755,32.6822,4700.0
2010-01-04 15:10:00,48.54,48.54,48.54,48.54,100.0,32.6755,32.6755,32.6755,32.6755,100.0
2010-01-04 15:15:00,48.53,48.55,48.52,48.53,1100.0,32.6687,32.6822,32.662,32.6687,1100.0
2010-01-04 15:20:00,48.53,48.53,48.51,48.51,6500.0,32.6687,32.6687,32.6553,32.6553,6500.0
2010-01-04 15:25:00,48.53,48.53,48.51,48.52,2100.0,32.6687,32.6687,32.6553,32.662,2100.0
2010-01-04 15:30:00,48.51,48.52,48.51,48.51,5600.0,32.6553,32.662,32.6553,32.6553,5600.0
2010-01-04 15:35:00,48.51,48.51,48.48,48.48,5200.0,32.6553,32.6553,32.6351,32.6351,5200.0
2010-01-04 15:40:00,48.5,48.5,48.48,48.48,4500.0,32.6485,32.6485,32.6351,32.6351,4500.0
2010-01-04 15:45:00,48.53,48.53,48.52,48.53,9500.0,32.6687,32.6687,32.662,32.6687,9500.0
2010-01-04 15:50:00,48.54,48.55,48.53,48.54,600.0,32.6755,32.6822,32.6687,32.6755,600.0
2010-01-04 15:55:00,48.53,48.55,48.52,48.55,4900.0,32.6687,32.6822,32.662,32.6822,4900.0
2010-01-05 09:30:00,48.55,48.6,48.55,48.55,5900.0,32.6822,32.7159,32.6822,32.6822,5900.0
2010-01-05 09:35:00,48.54,48.56,48.51,48.56,11800.0,32.6755,32.6889,32.6553,32.6889,11800.0
2010-01-05 09:40:00,48.51,48.53,48.5,48.53,1700.0,32.6553,32.6687,32.6485,32.6687,1700.0
2010-01-05 09:45:00,48.52,48.57,48.52,48.53,1500.0,32.662,32.6957,32.662,32.6687,1500.0
2010-01-05 09:50:00,48.52,48.53,48.52,48.53,5300.0,32.662,32.6687,32.662,32.6687,5300.0
2010-01-05 09:55:00,48.54,48.54,48.44,48.44,2500.0,32.6755,32.6755,32.6081,32.6081,2500.0
2010-01-05 10:00:00,48.42,48.52,48.37,48.51,7200.0,32.5947,32.662,32.561,32.6553,7200.0
2010-01-05 10:05:00,48.5,48.51,48.5,48.51,400.0,32.6485,32.6553,32.6485,32.6553,400.0
2010-01-05 10:10:00,48.48,48.54,48.48,48.54,2600.0,32.6351,32.6755,32.6351,32.6755,2600.0
2010-01-05 10:15:00,48.54,48.54,48.54,48.54,100.0,32.6755,32.6755,32.6755,32.6755,100.0
2010-01-05 10:20:00,48.56,48.57,48.55,48.57,900.0,32.6889,32.6957,32.6822,32.6957,900.0
2010-01-05 10:25:00,48.58,48.64,48.58,48.63,2000.0,32.7024,32.7428,32.7024,32.736,2000.0
2010-01-05 10:30:00,48.62,48.62,48.62,48.62,100.0,32.7293,32.7293,32.7293,32.7293,100.0
2010-01-05 10:35:00,48.61,48.63,48.6,48.63,1200.0,32.7226,32.736,32.7159,32.736,1200.0
2010-01-05 10:40:00,48.63,48.69,48.63,48.69,6200.0,32.736,32.7764,32.736,32.7764,6200.0
2010-01-05 10:45:00,48.69,48.69,48.68,48.68,500.0,32.7764,32.7764,32.7697,32.7697,500.0
2010-01-05 10:50:00,48.64,48.64,48.63,48.64,900.0,32.7428,32.7428,32.736,32.7428,900.0
2010-01-05 10:55:00,48.65,48.65,48.63,48.65,5000.0,32.7495,32.7495,32.736,32.7495,5000.0
2010-01-05 11:00:00,48.65,48.65,48.63,48.65,2300.0,32.7495,32.7495,32.736,32.7495,2300.0
2010-01-05 11:05:00,48.65,48.66,48.65,48.66,1700.0,32.7495,32.7562,32.7495,32.7562,1700.0
2010-01-05 11:10:00,48.66,48.66,48.61,48.61,7300.0,32.7562,32.7562,32.7226,32.7226,7300.0
2010-01-05 11:15:00,48.6,48.6,48.59,48.59,1700.0,32.7159,32.7159,32.7091,32.7091,1700.0
2010-01-05 11:20:00,48.59,48.59,48.56,48.57,47800.0,32.7091,32.7091,32.6889,32.6957,47800.0
2010-01-05 11:25:00,48.57,48.58,48.56,48.56,12500.0,32.6957,32.7024,32.6889,32.6889,12500.0
2010-01-05 11:30:00,48.56,48.56,48.52,48.53,7200.0,32.6889,32.6889,32.662,32.6687,7200.0
2010-01-05 11:35:00,48.54,48.56,48.51,48.55,11300.0,32.6755,32.6889,32.6553,32.6822,11300.0
2010-01-05 11:40:00,48.56,48.57,48.56,48.57,10100.0,32.6889,32.6957,32.6889,32.6957,10100.0
2010-01-05 11:45:00,48.57,48.58,48.56,48.57,5500.0,32.6957,32.7024,32.6889,32.6957,5500.0
2010-01-05 11:50:00,48.58,48.58,48.57,48.58,3800.0,32.7024,32.7024,32.6957,32.7024,3800.0
2010-01-05 11:55:00,48.57,48.58,48.57,48.58,1800.0,32.6957,32.7024,32.6957,32.7024,1800.0
2010-01-05 12:00:00,48.59,48.61,48.59,48.6,700.0,32.7091,32.7226,32.7091,32.7159,700.0
2010-01-05 12:05:00,48.61,48.64,48.6,48.64,4800.0,32.7226,32.7428,32.7159,32.7428,4800.0
2010-01-05 12:10:00,48.63,48.63,48.63,48.63,1100.0,32.736,32.736,32.736,32.736,1100.0
2010-01-05 12:15:00,48.64,48.64,48.62,48.64,1600.0,32.7428,32.7428,32.7293,32.7428,1600.0
2010-01-05 12:20:00,48.64,48.64,48.62,48.62,1400.0,32.7428,32.7428,32.7293,32.7293,1400.0
2010-01-05 12:25:00,48.62,48.62,48.6,48.6,2000.0,32.7293,32.7293,32.7159,32.7159,2000.0
2010-01-05 12:30:00,48.6,48.6,48.58,48.59,1300.0,32.7159,32.7159,32.7024,32.7091,1300.0
2010-01-05 12:35:00,48.59,48.61,48.59,48.61,2600.0,32.7091,32.7226,32.7091,32.7226,2600.0
2010-01-05 12:40:00,48.61,48.62,48.6,48.62,8800.0,32.7226,32.7293,32.7159,32.7293,8800.0
2010-01-05 12:45:00,48.61,48.62,48.56,48.57,4200.0,32.7226,32.7293,32.6889,32.6957,4200.0
2010-01-05 12:50:00,48.59,48.59,48.56,48.57,16800.0,32.7091,32.7091,32.6889,32.6957,16800.0
2010-01-05 12:55:00,48.57,48.59,48.57,48.59,1100.0,32.6957,32.7091,32.6957,32.7091,1100.0
2010-01-05 13:00:00,48.58,48.6,48.57,48.58,2900.0,32.7024,32.7159,32.6957,32.7024,2900.0
2010-01-05 13:05:00,48.57,48.57,48.56,48.56,2700.0,32.6957,32.6957,32.6889,32.6889,2700.0
2010-01-05 13:10:00,48.56,48.57,48.56,48.57,2100.0,32.6889,32.6957,32.6889,32.6957,2100.0
2010-01-05 13:15:00,48.56,48.57,48.56,48.57,5400.0,32.6889,32.6957,32.6889,32.6957,5400.0
2010-01-05 13:20:00,48.56,48.56,48.52,48.52,10800.0,32.6889,32.6889,32.662,32.662,10800.0
2010-01-05 13:25:00,48.51,48.52,48.51,48.52,3100.0,32.6553,32.662,32.6553,32.662,3100.0
2010-01-05 13:30:00,48.54,48.54,48.5,48.5,8500.0,32.6755,32.6755,32.6485,32.6485,8500.0
2010-01-05 13:35:00,48.5,48.51,48.5,48.51,3800.0,32.6485,32.6553,32.6485,32.6553,3800.0
2010-01-05 13:40:00,48.54,48.57,48.54,48.57,2200.0,32.6755,32.6957,32.6755,32.6957,2200.0
2010-01-05 13:45:00,48.58,48.59,48.56,48.59,13900.0,32.7024,32.7091,32.6889,32.7091,13900.0
2010-01-05 13:50:00,48.58,48.58,48.54,48.54,2400.0,32.7024,32.7024,32.6755,32.6755,2400.0
2010-01-05 13:55:00,48.56,48.56,48.54,48.55,700.0,32.6889,32.6889,32.6755,32.6822,700.0
2010-01-05 14:00:00,48.54,48.57,48.54,48.57,1700.0,32.6755,32.6957,32.6755,32.6957,1700.0
2010-01-05 14:05:00,48.57,48.57,48.53,48.53,2500.0,32.6957,32.6957,32.6687,32.6687,2500.0
2010-01-05 14:10:00,48.52,48.52,48.5,48.5,1300.0,32.662,32.662,32.6485,32.6485,1300.0
2010-01-05 14:15:00,48.5,48.5,48.46,48.47,4200.0,32.6485,32.6485,32.6216,32.6283,4200.0
2010-01-05 14:20:00,48.47,48.47,48.46,48.46,600.0,32.6283,32.6283,32.6216,32.6216,600.0
2010-01-05 14:25:00,48.47,48.51,48.47,48.51,600.0,32.6283,32.6553,32.6283,32.6553,600.0
2010-01-05 14:30:00,48.52,48.53,48.52,48.53,400.0,32.662,32.6687,32.662,32.6687,400.0
2010-01-05 14:35:00,48.54,48.55,48.54,48.55,4000.0,32.6755,32.6822,32.6755,32.6822,4000.0
2010-01-05 14:40:00,48.54,48.56,48.53,48.56,14100.0,32.6755,32.6889,32.6687,32.6889,14100.0
2010-01-05 14:45:00,48.56,48.59,48.56,48.58,19400.0,32.6889,32.7091,32.6889,32.7024,19400.0
2010-01-05 14:50:00,48.59,48.59,48.56,48.56,3600.0,32.7091,32.7091,32.6889,32.6889,3600.0
2010-01-05 14:55:00,48.56,48.59,48.56,48.59,2000.0,32.6889,32.7091,32.6889,32.7091,2000.0
2010-01-05 15:00:00,48.58,48.6,48.57,48.57,4000.0,32.7024,32.7159,32.6957,32.6957,4000.0
2010-01-05 15:05:00,48.58,48.61,48.58,48.61,1100.0,32.7024,32.7226,32.7024,32.7226,1100.0
2010-01-05 15:10:00,48.61,48.61,48.59,48.59,1900.0,32.7226,32.7226,32.7091,32.7091,1900.0
2010-01-05 15:15:00,48.61,48.62,48.6,48.62,2700.0,32.7226,32.7293,32.7159,32.7293,2700.0
2010-01-05 15:20:00,48.62,48.63,48.62,48.63,2000.0,32.7293,32.736,32.7293,32.736,2000.0
2010-01-05 15:25:00,48.64,48.65,48.63,48.64,4300.0,32.7428,32.7495,32.736,32.7428,4300.0
2010-01-05 15:30:00,48.64,48.68,48.64,48.68,1300.0,32.7428,32.7697,32.7428,32.7697,1300.0
2010-01-05 15:35:00,48.69,48.69,48.67,48.68,4700.0,32.7764,32.7764,32.763,32.7697,4700.0
2010-01-05 15:40:00,48.7,48.73,48.68,48.69,19400.0,32.7832,32.8034,32.7697,32.7764,19400.0
2010-01-05 15:45:00,48.69,48.72,48.68,48.72,6400.0,32.7764,32.7966,32.7697,32.7966,6400.0
2010-01-05 15:50:00,48.71,48.74,48.7,48.7,8600.0,32.7899,32.8101,32.7832,32.7832,8600.0
2010-01-05 15:55:00,48.72,48.72,48.7,48.7,4300.0,32.7966,32.7966,32.7832,32.7832,4300.0
2010-01-06 09:30:00,48.69,48.71,48.65,48.7,16300.0,32.7764,32.7899,32.7495,32.7832,16300.0
2010-01-06 09:35:00,48.69,48.73,48.68,48.68,4900.0,32.7764,32.8034,32.7697,32.7697,4900.0
2010-01-06 09:40:00,48.68,48.68,48.62,48.62,5900.0,32.7697,32.7697,32.7293,32.7293,5900.0
2010-01-06 09:45:00,48.63,48.65,48.62,48.65,900.0,32.736,32.7495,32.7293,32.7495,900.0
2010-01-06 09:50:00,48.65,48.66,48.59,48.66,10500.0,32.7495,32.7562,32.7091,32.7562,10500.0
2010-01-06 09:55:00,48.65,48.68,48.65,48.66,29700.0,32.7495,32.7697,32.7495,32.7562,29700.0
2010-01-06 10:00:00,48.65,48.71,48.65,48.71,4400.0,32.7495,32.7899,32.7495,32.7899,4400.0
2010-01-06 10:05:00,48.71,48.72,48.68,48.71,2900.0,32.7899,32.7966,32.7697,32.7899,2900.0
2010-01-06 10:10:00,48.72,48.72,48.69,48.71,5000.0,32.7966,32.7966,32.7764,32.7899,5000.0
2010-01-06 10:15:00,48.72,48.75,48.7,48.74,4800.0,32.7966,32.8168,32.7832,32.8101,4800.0
2010-01-06 10:20:00,48.72,48.72,48.72,48.72,1100.0,32.7966,32.7966,32.7966,32.7966,1100.0
2010-01-06 10:25:00,48.7,48.78,48.7,48.75,27500.0,32.7832,32.837,32.7832,32.8168,27500.0
2010-01-06 10:30:00,48.74,48.74,48.67,48.67,4700.0,32.8101,32.8101,32.763,32.763,4700.0
2010-01-06 10:35:00,48.67,48.67,48.65,48.66,1700.0,32.763,32.763,32.7495,32.7562,1700.0
2010-01-06 10:40:00,48.66,48.66,48.66,48.66,0.0,32.7562,32.7562,32.7562,32.7562,0.0
2010-01-06 10:45:00,48.69,48.69,48.69,48.69,500.0,32.7764,32.7764,32.7764,32.7764,500.0
2010-01-06 10:50:00,48.7,48.7,48.69,48.69,700.0,32.7832,32.7832,32.7764,32.7764,700.0
2010-01-06 10:55:00,48.7,48.75,48.7,48.75,2900.0,32.7832,32.8168,32.7832,32.8168,2900.0
2010-01-06 11:00:00,48.74,48.75,48.74,48.75,1800.0,32.8101,32.8168,32.8101,32.8168,1800.0
2010-01-06 11:05:00,48.75,48.75,48.73,48.74,2000.0,32.8168,32.8168,32.8034,32.8101,2000.0
2010-01-06 11:10:00,48.75,48.75,48.74,48.74,700.0,32.8168,32.8168,32.8101,32.8101,700.0
2010-01-06 11:15:00,48.75,48.79,48.75,48.79,2900.0,32.8168,32.8438,32.8168,32.8438,2900.0
2010-01-06 11:20:00,48.78,48.8,48.78,48.79,1500.0,32.837,32.8505,32.837,32.8438,1500.0
2010-01-06 11:25:00,48.8,48.81,48.78,48.78,8200.0,32.8505,32.8572,32.837,32.837,8200.0
2010-01-06 11:30:00,48.79,48.81,48.79,48.81,2300.0,32.8438,32.8572,32.8438,32.8572,2300.0
2010-01-06 11:35:00,48.85,48.85,48.81,48.81,1300.0,32.8841,32.8841,32.8572,32.8572,1300.0
2010-01-06 11:40:00,48.82,48.85,48.82,48.85,2100.0,32.864,32.8841,32.864,32.8841,2100.0
2010-01-06 11:45:00,48.84,48.84,48.84,48.84,1500.0,32.8774,32.8774,32.8774,32.8774,1500.0
2010-01-06 11:50:00,48.85,48.86,48.82,48.82,1900.0,32.8841,32.8909,32.864,32.864,1900.0
2010-01-06 11:55:00,48.81,48.81,48.81,48.81,200.0,32.8572,32.8572,32.8572,32.8572,200.0
2010-01-06 12:00:00,48.83,48.84,48.83,48.83,3100.0,32.8707,32.8774,32.8707,32.8707,3100.0
2010-01-06 12:05:00,48.84,48.84,48.82,48.84,3900.0,32.8774,32.8774,32.864,32.8774,3900.0
2010-01-06 12:10:00,48.84,48.84,48.77,48.77,2500.0,32.8774,32.8774,32.8303,32.8303,2500.0
2010-01-06 12:15:00,48.79,48.8,48.77,48.77,600.0,32.8438,32.8505,32.8303,32.8303,600.0
2010-01-06 12:20:00,48.76,48.77,48.76,48.77,6600.0,32.8236,32.8303,32.8236,32.8303,6600.0
2010-01-06 12:25:00,48.76,48.78,48.76,48.78,2500.0,32.8236,32.837,32.8236,32.837,2500.0
2010-01-06 12:30:00,48.76,48.78,48.76,48.77,2400.0,32.8236,32.837,32.8236,32.8303,2400.0
2010-01-06 12:35:00,48.77,48.79,48.77,48.79,600.0,32.8303,32.8438,32.8303,32.8438,600.0
2010-01-06 12:40:00,48.8,48.8,48.79,48.79,2900.0,32.8505,32.8505,32.8438,32.8438,2900.0
2010-01-06 12:45:00,48.8,48.81,48.8,48.81,4400.0,32.8505,32.8572,32.8505,32.8572,4400.0
2010-01-06 12:50:00,48.81,48.83,48.8,48.83,3300.0,32.8572,32.8707,32.8505,32.8707,3300.0
2010-01-06 12:55:00,48.82,48.83,48.81,48.82,3700.0,32.864,32.8707,32.8572,32.864,3700.0
2010-01-06 13:00:00,48.85,48.85,48.85,48.85,1000.0,32.8841,32.8841,32.8841,32.8841,1000.0
2010-01-06 13:05:00,48.83,48.83,48.82,48.82,300.0,32.8707,32.8707,32.864,32.864,300.0
2010-01-06 13:10:00,48.84,48.84,48.82,48.82,1000.0,32.8774,32.8774,32.864,32.864,1000.0
2010-01-06 13:15:00,48.83,48.84,48.82,48.82,1900.0,32.8707,32.8774,32.864,32.864,1900.0
2010-01-06 13:20:00,48.85,48.85,48.84,48.84,400.0,32.8841,32.8841,32.8774,32.8774,400.0
2010-01-06 13:25:00,48.84,48.85,48.84,48.84,600.0,32.8774,32.8841,32.8774,32.8774,600.0
2010-01-06 13:30:00,48.82,48.82,48.82,48.82,200.0,32.864,32.864,32.864,32.864,200.0
2010-01-06 13:35:00,48.83,48.85,48.82,48.82,7100.0,32.8707,32.8841,32.864,32.864,7100.0
2010-01-06 13:40:00,48.81,48.83,48.81,48.81,20500.0,32.8572,32.8707,32.8572,32.8572,20500.0
2010-01-06 13:45:00,48.81,48.83,48.81,48.81,900.0,32.8572,32.8707,32.8572,32.8572,900.0
2010-01-06 13:50:00,48.83,48.83,48.81,48.82,1300.0,32.8707,32.8707,32.8572,32.864,1300.0
2010-01-06 13:55:00,48.81,48.82,48.79,48.82,112500.0,32.8572,32.864,32.8438,32.864,112500.0
2010-01-06 14:00:00,48.83,48.87,48.81,48.83,8800.0,32.8707,32.8976,32.8572,32.8707,8800.0
2010-01-06 14:05:00,48.8,48.88,48.8,48.88,7400.0,32.8505,32.9043,32.8505,32.9043,7400.0
2010-01-06 14:10:00,48.88,48.88,48.85,48.85,4900.0,32.9043,32.9043,32.8841,32.8841,4900.0
2010-01-06 14:15:00,48.86,48.88,48.85,48.85,3300.0,32.8909,32.9043,32.8841,32.8841,3300.0
2010-01-06 14:20:00,48.86,48.87,48.85,48.87,3600.0,32.8909,32.8976,32.8841,32.8976,3600.0
2010-01-06 14:25:00,48.87,48.87,48.85,48.86,3700.0,32.8976,32.8976,32.8841,32.8909,3700.0
2010-01-06 14:30:00,48.86,48.88,48.86,48.87,1500.0,32.8909,32.9043,32.8909,32.8976,1500.0
2010-01-06 14:35:00,48.87,48.9,48.87,48.88,13500.0,32.8976,32.9178,32.8976,32.9043,13500.0
2010-01-06 14:40:00,48.89,48.9,48.88,48.9,4700.0,32.9111,32.9178,32.9043,32.9178,4700.0
2010-01-06 14:45:00,48.89,48.9,48.88,48.88,7500.0,32.9111,32.9178,32.9043,32.9043,7500.0
2010-01-06 14:50:00,48.89,48.9,48.88,48.9,3800.0,32.9111,32.9178,32.9043,32.9178,3800.0
2010-01-06 14:55:00,48.9,48.91,48.89,48.9,2800.0,32.9178,32.9245,32.9111,32.9178,2800.0
2010-01-06 15:00:00,48.89,48.92,48.89,48.89,2600.0,32.9111,32.9313,32.9111,32.9111,2600.0
2010-01-06 15:05:00,48.89,48.89,48.85,48.86,3100.0,32.9111,32.9111,32.8841,32.8909,3100.0
2010-01-06 15:10:00,48.87,48.87,48.87,48.87,100.0,32.8976,32.8976,32.8976,32.8976,100.0
2010-01-06 15:15:00,48.89,48.89,48.87,48.88,1900.0,32.9111,32.9111,32.8976,32.9043,1900.0
2010-01-06 15:20:00,48.85,48.87,48.85,48.87,500.0,32.8841,32.8976,32.8841,32.8976,500.0
2010-01-06 15:25:00,48.87,48.87,48.85,48.87,1300.0,32.8976,32.8976,32.8841,32.8976,1300.0
2010-01-06 15:30:00,48.86,48.86,48.83,48.84,6100.0,32.8909,32.8909,32.8707,32.8774,6100.0
2010-01-06 15:35:00,48.85,48.9,48.85,48.89,2900.0,32.8841,32.9178,32.8841,32.9111,2900.0
2010-01-06 15:40:00,48.88,48.88,48.84,48.84,9100.0,32.9043,32.9043,32.8774,32.8774,9100.0
2010-01-06 15:45:00,48.83,48.86,48.82,48.82,6500.0,32.8707,32.8909,32.864,32.864,6500.0
2010-01-06 15:50:00,48.82,48.84,48.8,48.84,1600.0,32.864,32.8774,32.8505,32.8774,1600.0
2010-01-06 15:55:00,48.85,48.87,48.83,48.86,7800.0,32.8841,32.8976,32.8707,32.8909,7800.0
2010-01-07 09:30:00,48.79,48.82,48.7,48.82,4300.0,32.8438,32.864,32.7832,32.864,4300.0
2010-01-07 09:35:00,48.82,48.82,48.82,48.82,0.0,32.864,32.864,32.864,32.864,0.0
2010-01-07 09:40:00,48.83,48.84,48.8,48.82,2200.0,32.8707,32.8774,32.8505,32.864,2200.0
2010-01-07 09:45:00,48.82,48.84,48.75,48.77,10000.0,32.864,32.8774,32.8168,32.8303,10000.0
2010-01-07 09:50:00,48.77,48.77,48.67,48.67,1700.0,32.8303,32.8303,32.763,32.763,1700.0
2010-01-07 09:55:00,48.68,48.68,48.63,48.66,2200.0,32.7697,32.7697,32.736,32.7562,2200.0
2010-01-07 10:00:00,48.67,48.7,48.67,48.7,1800.0,32.763,32.7832,32.763,32.7832,1800.0
2010-01-07 10:05:00,48.7,48.72,48.69,48.72,1600.0,32.7832,32.7966,32.7764,32.7966,1600.0
2010-01-07 10:10:00,48.72,48.74,48.72,48.74,1300.0,32.7966,32.8101,32.7966,32.8101,1300.0
2010-01-07 10:15:00,48.74,48.74,48.72,48.72,1700.0,32.8101,32.8101,32.7966,32.7966,1700.0
2010-01-07 10:20:00,48.72,48.72,48.72,48.72,400.0,32.7966,32.7966,32.7966,32.7966,400.0
2010-01-07 10:25:00,48.74,48.75,48.74,48.75,1000.0,32.8101,32.8168,32.8101,32.8168,1000.0
2010-01-07 10:30:00,48.77,48.83,48.77,48.83,5700.0,32.8303,32.8707,32.8303,32.8707,5700.0
2010-01-07 10:35:00,48.83,48.85,48.81,48.81,3500.0,32.8707,32.8841,32.8572,32.8572,3500.0
2010-01-07 10:40:00,48.81,48.82,48.81,48.82,2600.0,32.8572,32.864,32.8572,32.864,2600.0
2010-01-07 10:45:00,48.86,48.92,48.86,48.91,9700.0,32.8909,32.9313,32.8909,32.9245,9700.0
2010-01-07 10:50:00,48.9,48.94,48.9,48.91,4800.0,32.9178,32.9447,32.9178,32.9245,4800.0
2010-01-07 10:55:00,48.92,48.93,48.91,48.91,800.0,32.9313,32.938,32.9245,32.9245,800.0
2010-01-07 11:00:00,48.92,48.94,48.92,48.93,9500.0,32.9313,32.9447,32.9313,32.938,9500.0
2010-01-07 11:05:00,48.92,48.94,48.92,48.93,2800.0,32.9313,32.9447,32.9313,32.938,2800.0
2010-01-07 11:10:00,48.94,48.94,48.94,48.94,200.0,32.9447,32.9447,32.9447,32.9447,200.0
2010-01-07 11:15:00,48.96,48.96,48.93,48.94,2200.0,32.9582,32.9582,32.938,32.9447,2200.0
2010-01-07 11:20:00,48.95,48.95,48.95,48.95,8100.0,32.9515,32.9515,32.9515,32.9515,8100.0
2010-01-07 11:25:00,48.96,48.96,48.94,48.94,2900.0,32.9582,32.9582,32.9447,32.9447,2900.0
2010-01-07 11:30:00,48.95,48.97,48.95,48.97,600.0,32.9515,32.9649,32.9515,32.9649,600.0
2010-01-07 11:35:00,48.97,48.97,48.95,48.95,7400.0,32.9649,32.9649,32.9515,32.9515,7400.0
2010-01-07 11:40:00,48.92,48.93,48.92,48.93,2200.0,32.9313,32.938,32.9313,32.938,2200.0
2010-01-07 11:45:00,48.94,48.96,48.94,48.95,7500.0,32.9447,32.9582,32.9447,32.9515,7500.0
2010-01-07 11:50:00,48.96,48.97,48.96,48.96,3700.0,32.9582,32.9649,32.9582,32.9582,3700.0
2010-01-07 11:55:00,48.96,48.98,48.96,48.97,5000.0,32.9582,32.9717,32.9582,32.9649,5000.0
2010-01-07 12:00:00,48.98,48.99,48.96,48.96,3400.0,32.9717,32.9784,32.9582,32.9582,3400.0
2010-01-07 12:05:00,48.97,48.98,48.97,48.98,2900.0,32.9649,32.9717,32.9649,32.9717,2900.0
2010-01-07 12:10:00,48.97,48.98,48.96,48.97,9200.0,32.9649,32.9717,32.9582,32.9649,9200.0
2010-01-07 12:15:00,48.98,49.03,48.98,49.03,8800.0,32.9717,33.0053,32.9717,33.0053,8800.0
2010-01-07 12:20:00,49.03,49.05,49.02,49.03,10300.0,33.0053,33.0188,32.9986,33.0053,10300.0
2010-01-07 12:25:00,49.02,49.03,48.99,49.03,9800.0,32.9986,33.0053,32.9784,33.0053,9800.0
2010-01-07 12:30:00,49.03,49.06,49.02,49.06,5100.0,33.0053,33.0255,32.9986,33.0255,5100.0
2010-01-07 12:35:00,49.08,49.08,49.02,49.03,6300.0,33.039,33.039,32.9986,33.0053,6300.0
2010-01-07 12:40:00,49.03,49.04,49.03,49.03,2300.0,33.0053,33.012,33.0053,33.0053,2300.0
2010-01-07 12:45:00,49.03,49.05,49.03,49.04,1000.0,33.0053,33.0188,33.0053,33.012,1000.0
2010-01-07 12:50:00,49.05,49.06,49.05,49.05,2300.0,33.0188,33.0255,33.0188,33.0188,2300.0
2010-01-07 12:55:00,49.04,49.05,49.04,49.04,4900.0,33.012,33.0188,33.012,33.012,4900.0
2010-01-07 13:00:00,49.03,49.04,49.02,49.03,3300.0,33.0053,33.012,32.9986,33.0053,3300.0
2010-01-07 13:05:00,49.01,49.02,48.99,48.99,6100.0,32.9919,32.9986,32.9784,32.9784,6100.0
2010-01-07 13:10:00,48.99,49.03,48.99,49.03,3200.0,32.9784,33.0053,32.9784,33.0053,3200.0
2010-01-07 13:15:00,49.03,49.04,49.02,49.04,3000.0,33.0053,33.012,32.9986,33.012,3000.0
2010-01-07 13:20:00,49.03,49.03,49.02,49.03,1900.0,33.0053,33.0053,32.9986,33.0053,1900.0
2010-01-07 13:25:00,49.04,49.04,49.02,49.03,900.0,33.012,33.012,32.9986,33.0053,900.0
2010-01-07 13:30:00,49.04,49.05,49.02,49.05,4900.0,33.012,33.0188,32.9986,33.0188,4900.0
2010-01-07 13:35:00,49.05,49.06,49.05,49.06,3100.0,33.0188,33.0255,33.0188,33.0255,3100.0
2010-01-07 13:40:00,49.07,49.07,49.05,49.05,1300.0,33.0322,33.0322,33.0188,33.0188,1300.0
2010-01-07 13:45:00,49.06,49.06,49.04,49.04,600.0,33.0255,33.0255,33.012,33.012,600.0
2010-01-07 13:50:00,49.06,49.07,49.05,49.05,1800.0,33.0255,33.0322,33.0188,33.0188,1800.0
2010-01-07 13:55:00,49.05,49.06,49.04,49.05,2300.0,33.0188,33.0255,33.012,33.0188,2300.0
2010-01-07 14:00:00,49.05,49.06,49.03,49.03,2900.0,33.0188,33.0255,33.0053,33.0053,2900.0
2010-01-07 14:05:00,49.05,49.07,49.05,49.07,800.0,33.0188,33.0322,33.0188,33.0322,800.0
2010-01-07 14:10:00,49.06,49.07,49.06,49.07,3900.0,33.0255,33.0322,33.0255,33.0322,3900.0
2010-01-07 14:15:00,49.07,49.08,49.06,49.07,4100.0,33.0322,33.039,33.0255,33.0322,4100.0
2010-01-07 14:20:00,49.08,49.09,49.07,49.09,2700.0,33.039,33.0457,33.0322,33.0457,2700.0
2010-01-07 14:25:00,49.09,49.11,49.08,49.11,2100.0,33.0457,33.0592,33.039,33.0592,2100.0
2010-01-07 14:30:00,49.11,49.15,49.11,49.15,3400.0,33.0592,33.0861,33.0592,33.0861,3400.0
2010-01-07 14:35:00,49.15,49.21,49.15,49.18,9600.0,33.0861,33.1265,33.0861,33.1063,9600.0
2010-01-07 14:40:00,49.19,49.19,49.17,49.17,1500.0,33.113,33.113,33.0996,33.0996,1500.0
2010-01-07 14:45:00,49.18,49.2,49.17,49.2,4000.0,33.1063,33.1198,33.0996,33.1198,4000.0
2010-01-07 14:50:00,49.2,49.2,49.18,49.19,1000.0,33.1198,33.1198,33.1063,33.113,1000.0
2010-01-07 14:55:00,49.16,49.17,49.15,49.15,4400.0,33.0928,33.0996,33.0861,33.0861,4400.0
2010-01-07 15:00:00,49.15,49.16,49.02,49.06,11400.0,33.0861,33.0928,32.9986,33.0255,11400.0
2010-01-07 15:05:00,49.09,49.1,49.08,49.09,2700.0,33.0457,33.0524,33.039,33.0457,2700.0
2010-01-07 15:10:00,49.09,49.12,49.09,49.12,4200.0,33.0457,33.0659,33.0457,33.0659,4200.0
2010-01-07 15:15:00,49.11,49.12,49.11,49.12,3400.0,33.0592,33.0659,33.0592,33.0659,3400.0
2010-01-07 15:20:00,49.12,49.16,49.11,49.16,1500.0,33.0659,33.0928,33.0592,33.0928,1500.0
2010-01-07 15:25:00,49.16,49.16,49.14,49.14,1000.0,33.0928,33.0928,33.0794,33.0794,1000.0
2010-01-07 15:30:00,49.17,49.2,49.17,49.19,4700.0,33.0996,33.1198,33.0996,33.113,4700.0
2010-01-07 15:35:00,49.17,49.19,49.17,49.18,9000.0,33.0996,33.113,33.0996,33.1063,9000.0
2010-01-07 15:40:00,49.19,49.19,49.17,49.19,2800.0,33.113,33.113,33.0996,33.113,2800.0
2010-01-07 15:45:00,49.18,49.19,49.15,49.15,10200.0,33.1063,33.113,33.0861,33.0861,10200.0
2010-01-07 15:50:00,49.15,49.17,49.13,49.13,6400.0,33.0861,33.0996,33.0726,33.0726,6400.0
2010-01-07 15:55:00,49.13,49.16,49.13,49.14,9600.0,33.0726,33.0928,33.0726,33.0794,9600.0
2010-01-08 09:30:00,48.95,49.05,48.94,48.99,15000.0,32.9515,33.0188,32.9447,32.9784,15000.0
2010-01-08 09:35:00,49.02,49.04,48.92,48.92,7800.0,32.9986,33.012,32.9313,32.9313,7800.0
2010-01-08 09:40:00,48.93,48.96,48.92,48.96,2800.0,32.938,32.9582,32.9313,32.9582,2800.0
2010-01-08 09:45:00,48.95,48.98,48.95,48.98,1000.0,32.9515,32.9717,32.9515,32.9717,1000.0
2010-01-08 09:50:00,48.96,48.97,48.96,48.97,3200.0,32.9582,32.9649,32.9582,32.9649,3200.0
2010-01-08 09:55:00,48.96,49.06,48.94,49.05,8900.0,32.9582,33.0255,32.9447,33.0188,8900.0
2010-01-08 10:00:00,49.06,49.07,49.02,49.02,2900.0,33.0255,33.0322,32.9986,32.9986,2900.0
2010-01-08 10:05:00,49.03,49.04,49.01,49.01,3300.0,33.0053,33.012,32.9919,32.9919,3300.0
2010-01-08 10:10:00,49.04,49.04,49.0,49.0,1400.0,33.012,33.012,32.9851,32.9851,1400.0
2010-01-08 10:15:00,49.0,49.03,49.0,49.03,1600.0,32.9851,33.0053,32.9851,33.0053,1600.0
2010-01-08 10:20:00,49.02,49.05,49.02,49.04,1500.0,32.9986,33.0188,32.9986,33.012,1500.0
2010-01-08 10:25:00,49.04,49.05,49.02,49.04,6300.0,33.012,33.0188,32.9986,33.012,6300.0
2010-01-08 10:30:00,49.05,49.05,49.04,49.05,3100.0,33.0188,33.0188,33.012,33.0188,3100.0
2010-01-08 10:35:00,49.04,49.05,49.03,49.03,1100.0,33.012,33.0188,33.0053,33.0053,1100.0
2010-01-08 10:40:00,49.03,49.05,48.98,49.0,11100.0,33.0053,33.0188,32.9717,32.9851,11100.0
2010-01-08 10:45:00,49.0,49.0,48.96,48.99,1500.0,32.9851,32.9851,32.9582,32.9784,1500.0
2010-01-08 10:50:00,49.01,49.01,49.01,49.01,4500.0,32.9919,32.9919,32.9919,32.9919,4500.0
2010-01-08 10:55:00,49.01,49.04,49.01,49.04,700.0,32.9919,33.012,32.9919,33.012,700.0
2010-01-08 11:00:00,49.04,49.04,49.03,49.03,1600.0,33.012,33.012,33.0053,33.0053,1600.0
2010-01-08 11:05:00,49.03,49.04,49.02,49.03,1600.0,33.0053,33.012,32.9986,33.0053,1600.0
2010-01-08 11:10:00,49.04,49.06,49.03,49.05,1600.0,33.012,33.0255,33.0053,33.0188,1600.0
2010-01-08 11:15:00,49.02,49.06,49.02,49.04,1900.0,32.9986,33.0255,32.9986,33.012,1900.0
2010-01-08 11:20:00,49.05,49.05,49.03,49.03,900.0,33.0188,33.0188,33.0053,33.0053,900.0
2010-01-08 11:25:00,49.04,49.04,49.04,49.04,300.0,33.012,33.012,33.012,33.012,300.0
2010-01-08 11:30:00,49.02,49.02,48.99,48.99,1300.0,32.9986,32.9986,32.9784,32.9784,1300.0
2010-01-08 11:35:00,48.98,48.98,48.93,48.93,4900.0,32.9717,32.9717,32.938,32.938,4900.0
2010-01-08 11:40:00,48.94,48.95,48.94,48.95,300.0,32.9447,32.9515,32.9447,32.9515,300.0
2010-01-08 11:45:00,48.96,48.99,48.96,48.99,3100.0,32.9582,32.9784,32.9582,32.9784,3100.0
2010-01-08 11:50:00,48.98,48.99,48.98,48.99,2600.0,32.9717,32.9784,32.9717,32.9784,2600.0
2010-01-08 11:55:00,48.99,48.99,48.98,48.99,1500.0,32.9784,32.9784,32.9717,32.9784,1500.0
2010-01-08 12:00:00,49.0,49.01,48.99,48.99,2300.0,32.9851,32.9919,32.9784,32.9784,2300.0
2010-01-08 12:05:00,48.99,49.0,48.98,48.99,4100.0,32.9784,32.9851,32.9717,32.9784,4100.0
2010-01-08 12:10:00,48.99,49.0,48.99,48.99,3200.0,32.9784,32.9851,32.9784,32.9784,3200.0
2010-01-08 12:15:00,48.99,48.99,48.97,48.97,900.0,32.9784,32.9784,32.9649,32.9649,900.0
2010-01-08 12:20:00,48.98,48.99,48.97,48.99,3900.0,32.9717,32.9784,32.9649,32.9784,3900.0
2010-01-08 12:25:00,49.0,49.01,49.0,49.01,1300.0,32.9851,32.9919,32.9851,32.9919,1300.0
2010-01-08 12:30:00,49.0,49.01,49.0,49.01,600.0,32.9851,32.9919,32.9851,32.9919,600.0
2010-01-08 12:35:00,49.0,49.01,49.0,49.01,1700.0,32.9851,32.9919,32.9851,32.9919,1700.0
2010-01-08 12:40:00,49.01,49.01,49.01,49.01,800.0,32.9919,32.9919,32.9919,32.9919,800.0
2010-01-08 12:45:00,49.03,49.03,49.01,49.01,21100.0,33.0053,33.0053,32.9919,32.9919,21100.0
2010-01-08 12:50:00,49.0,49.0,48.99,48.99,300.0,32.9851,32.9851,32.9784,32.9784,300.0
2010-01-08 12:55:00,48.99,49.0,48.98,48.98,1200.0,32.9784,32.9851,32.9717,32.9717,1200.0
2010-01-08 13:00:00,48.98,48.98,48.98,48.98,100.0,32.9717,32.9717,32.9717,32.9717,100.0
2010-01-08 13:05:00,49.01,49.01,49.01,49.01,100.0,32.9919,32.9919,32.9919,32.9919,100.0
2010-01-08 13:10:00,49.02,49.03,49.02,49.02,2500.0,32.9986,33.0053,32.9986,32.9986,2500.0
2010-01-08 13:15:00,49.04,49.04,49.0,49.0,900.0,33.012,33.012,32.9851,32.9851,900.0
2010-01-08 13:20:00,49.0,49.0,49.0,49.0,0.0,32.9851,32.9851,32.9851,32.9851,0.0
2010-01-08 13:25:00,49.0,49.02,49.0,49.0,1000.0,32.9851,32.9986,32.9851,32.9851,1000.0
2010-01-08 13:30:00,49.03,49.06,49.03,49.06,1000.0,33.0053,33.0255,33.0053,33.0255,1000.0
2010-01-08 13:35:00,49.04,49.06,49.03,49.03,3400.0,33.012,33.0255,33.0053,33.0053,3400.0
2010-01-08 13:40:00,49.05,49.05,49.03,49.04,1700.0,33.0188,33.0188,33.0053,33.012,1700.0
2010-01-08 13:45:00,48.99,49.01,48.98,48.98,1400.0,32.9784,32.9919,32.9717,32.9717,1400.0
2010-01-08 13:50:00,48.98,48.98,48.95,48.98,4700.0,32.9717,32.9717,32.9515,32.9717,4700.0
2010-01-08 13:55:00,48.97,48.97,48.96,48.96,1300.0,32.9649,32.9649,32.9582,32.9582,1300.0
2010-01-08 14:00:00,48.96,48.97,48.93,48.95,6200.0,32.9582,32.9649,32.938,32.9515,6200.0
2010-01-08 14:05:00,48.94,48.96,48.94,48.94,2800.0,32.9447,32.9582,32.9447,32.9447,2800.0
2010-01-08 14:10:00,48.96,48.97,48.94,48.96,3100.0,32.9582,32.9649,32.9447,32.9582,3100.0
2010-01-08 14:15:00,48.97,48.97,48.95,48.96,700.0,32.9649,32.9649,32.9515,32.9582,700.0
2010-01-08 14:20:00,48.97,48.97,48.96,48.96,3500.0,32.9649,32.9649,32.9582,32.9582,3500.0
2010-01-08 14:25:00,48.95,48.98,48.95,48.97,2200.0,32.9515,32.9717,32.9515,32.9649,2200.0
2010-01-08 14:30:00,48.98,48.98,48.97,48.97,1100.0,32.9717,32.9717,32.9649,32.9649,1100.0
2010-01-08 14:35:00,48.98,48.98,48.96,48.97,3400.0,32.9717,32.9717,32.9582,32.9649,3400.0
2010-01-08 14:40:00,48.99,49.0,48.98,48.99,3600.0,32.9784,32.9851,32.9717,32.9784,3600.0
2010-01-08 14:45:00,48.96,48.98,48.96,48.98,2500.0,32.9582,32.9717,32.9582,32.9717,2500.0
2010-01-08 14:50:00,48.96,48.96,48.96,48.96,200.0,32.9582,32.9582,32.9582,32.9582,200.0
2010-01-08 14:55:00,48.95,48.97,48.95,48.96,1300.0,32.9515,32.9649,32.9515,32.9582,1300.0
2010-01-08 15:00:00,48.95,48.98,48.95,48.98,5600.0,32.9515,32.9717,32.9515,32.9717,5600.0
2010-01-08 15:05:00,48.98,49.0,48.96,49.0,2000.0,32.9717,32.9851,32.9582,32.9851,2000.0
2010-01-08 15:10:00,49.0,49.01,49.0,49.01,700.0,32.9851,32.9919,32.9851,32.9919,700.0
2010-01-08 15:15:00,49.02,49.03,49.0,49.0,2800.0,32.9986,33.0053,32.9851,32.9851,2800.0
2010-01-08 15:20:00,49.0,49.03,49.0,49.02,5600.0,32.9851,33.0053,32.9851,32.9986,5600.0
2010-01-08 15:25:00,49.02,49.02,49.0,49.02,2300.0,32.9986,32.9986,32.9851,32.9986,2300.0
2010-01-08 15:30:00,49.01,49.01,48.99,48.99,14300.0,32.9919,32.9919,32.9784,32.9784,14300.0
2010-01-08 15:35:00,49.0,49.1,49.0,49.1,2300.0,32.9851,33.0524,32.9851,33.0524,2300.0
2010-01-08 15:40:00,49.09,49.14,49.09,49.14,3600.0,33.0457,33.0794,33.0457,33.0794,3600.0
2010-01-08 15:45:00,49.14,49.14,49.11,49.13,1100.0,33.0794,33.0794,33.0592,33.0726,1100.0
2010-01-08 15:50:00,49.13,49.2,49.13,49.16,4400.0,33.0726,33.1198,33.0726,33.0928,4400.0
2010-01-08 15:55:00,49.15,49.18,49.14,49.18,7400.0,33.0861,33.1063,33.0794,33.1063,7400.0
2010-01-11 09:30:00,49.37,49.48,49.36,49.41,25700.0,33.2342,33.3082,33.2275,33.2611,25700.0
2010-01-11 09:35:00,49.42,49.43,49.32,49.34,42100.0,33.2678,33.2746,33.2005,33.214,42100.0
2010-01-11 09:40:00,49.3,49.35,49.27,49.31,13900.0,33.1871,33.2207,33.1669,33.1938,13900.0
2010-01-11 09:45:00,49.32,49.35,49.32,49.34,1500.0,33.2005,33.2207,33.2005,33.214,1500.0
2010-01-11 09:50:00,49.33,49.35,49.31,49.32,2700.0,33.2073,33.2207,33.1938,33.2005,2700.0
2010-01-11 09:55:00,49.3,49.31,49.28,49.28,800.0,33.1871,33.1938,33.1736,33.1736,800.0
2010-01-11 10:00:00,49.29,49.35,49.29,49.34,3100.0,33.1803,33.2207,33.1803,33.214,3100.0
2010-01-11 10:05:00,49.32,49.32,49.27,49.28,3000.0,33.2005,33.2005,33.1669,33.1736,3000.0
2010-01-11 10:10:00,49.24,49.26,49.23,49.24,2300.0,33.1467,33.1601,33.1399,33.1467,2300.0
2010-01-11 10:15:00,49.24,49.28,49.2,49.28,1900.0,33.1467,33.1736,33.1198,33.1736,1900.0
2010-01-11 10:20:00,49.26,49.27,49.24,49.27,800.0,33.1601,33.1669,33.1467,33.1669,800.0
2010-01-11 10:25:00,49.31,49.31,49.3,49.31,1400.0,33.1938,33.1938,33.1871,33.1938,1400.0
2010-01-11 10:30:00,49.31,49.32,49.29,49.29,3200.0,33.1938,33.2005,33.1803,33.1803,3200.0
2010-01-11 10:35:00,49.29,49.29,49.28,49.29,700.0,33.1803,33.1803,33.1736,33.1803,700.0
2010-01-11 10:40:00,49.3,49.32,49.3,49.32,900.0,33.1871,33.2005,33.1871,33.2005,900.0
2010-01-11 10:45:00,49.3,49.33,49.29,49.33,2500.0,33.1871,33.2073,33.1803,33.2073,2500.0
2010-01-11 10:50:00,49.33,49.34,49.32,49.32,1700.0,33.2073,33.214,33.2005,33.2005,1700.0
2010-01-11 10:55:00,49.33,49.33,49.33,49.33,2800.0,33.2073,33.2073,33.2073,33.2073,2800.0
2010-01-11 11:00:00,49.33,49.33,49.3,49.33,4200.0,33.2073,33.2073,33.1871,33.2073,4200.0
2010-01-11 11:05:00,49.32,49.32,49.25,49.25,4100.0,33.2005,33.2005,33.1534,33.1534,4100.0
2010-01-11 11:10:00,49.25,49.25,49.25,49.25,100.0,33.1534,33.1534,33.1534,33.1534,100.0
2010-01-11 11:15:00,49.23,49.24,49.22,49.24,1500.0,33.1399,33.1467,33.1332,33.1467,1500.0
2010-01-11 11:20:00,49.24,49.26,49.24,49.26,1300.0,33.1467,33.1601,33.1467,33.1601,1300.0
2010-01-11 11:25:00,49.26,49.26,49.25,49.25,1100.0,33.1601,33.1601,33.1534,33.1534,1100.0
2010-01-11 11:30:00,49.25,49.26,49.25,49.26,900.0,33.1534,33.1601,33.1534,33.1601,900.0
2010-01-11 11:35:00,49.27,49.29,49.27,49.29,200.0,33.1669,33.1803,33.1669,33.1803,200.0
2010-01-11 11:40:00,49.27,49.27,49.27,49.27,200.0,33.1669,33.1669,33.1669,33.1669,200.0
2010-01-11 11:45:00,49.24,49.24,49.24,49.24,200.0,33.1467,33.1467,33.1467,33.1467,200.0
2010-01-11 11:50:00,49.27,49.27,49.27,49.27,800.0,33.1669,33.1669,33.1669,33.1669,800.0
2010-01-11 11:55:00,49.27,49.29,49.27,49.28,2100.0,33.1669,33.1803,33.1669,33.1736,2100.0
2010-01-11 12:00:00,49.3,49.3,49.29,49.29,300.0,33.1871,33.1871,33.1803,33.1803,300.0
2010-01-11 12:05:00,49.27,49.28,49.27,49.28,1000.0,33.1669,33.1736,33.1669,33.1736,1000.0
2010-01-11 12:10:00,49.29,49.29,49.29,49.29,100.0,33.1803,33.1803,33.1803,33.1803,100.0
2010-01-11 12:15:00,49.27,49.28,49.26,49.28,5900.0,33.1669,33.1736,33.1601,33.1736,5900.0
2010-01-11 12:20:00,49.27,49.27,49.27,49.27,100.0,33.1669,33.1669,33.1669,33.1669,100.0
2010-01-11 12:25:00,49.27,49.28,49.26,49.26,400.0,33.1669,33.1736,33.1601,33.1601,400.0
2010-01-11 12:30:00,49.27,49.27,49.24,49.24,1000.0,33.1669,33.1669,33.1467,33.1467,1000.0
2010-01-11 12:35:00,49.23,49.23,49.23,49.23,200.0,33.1399,33.1399,33.1399,33.1399,200.0
2010-01-11 12:40:00,49.24,49.25,49.22,49.22,1400.0,33.1467,33.1534,33.1332,33.1332,1400.0
2010-01-11 12:45:00,49.2,49.2,49.17,49.17,1100.0,33.1198,33.1198,33.0996,33.0996,1100.0
2010-01-11 12:50:00,49.17,49.18,49.15,49.18,5300.0,33.0996,33.1063,33.0861,33.1063,5300.0
2010-01-11 12:55:00,49.18,49.18,49.18,49.18,200.0,33.1063,33.1063,33.1063,33.1063,200.0
2010-01-11 13:00:00,49.19,49.21,49.19,49.21,3800.0,33.113,33.1265,33.113,33.1265,3800.0
2010-01-11 13:05:00,49.21,49.22,49.2,49.22,3000.0,33.1265,33.1332,33.1198,33.1332,3000.0
2010-01-11 13:10:00,49.23,49.24,49.21,49.22,2600.0,33.1399,33.1467,33.1265,33.1332,2600.0
2010-01-11 13:15:00,49.21,49.22,49.2,49.21,900.0,33.1265,33.1332,33.1198,33.1265,900.0
2010-01-11 13:20:00,49.22,49.23,49.22,49.23,400.0,33.1332,33.1399,33.1332,33.1399,400.0
2010-01-11 13:25:00,49.24,49.24,49.23,49.24,800.0,33.1467,33.1467,33.1399,33.1467,800.0
2010-01-11 13:30:00,49.24,49.24,49.23,49.23,1000.0,33.1467,33.1467,33.1399,33.1399,1000.0
2010-01-11 13:35:00,49.24,49.25,49.24,49.25,900.0,33.1467,33.1534,33.1467,33.1534,900.0
2010-01-11 13:40:00,49.23,49.23,49.23,49.23,300.0,33.1399,33.1399,33.1399,33.1399,300.0
2010-01-11 13:45:00,49.28,49.29,49.26,49.28,800.0,33.1736,33.1803,33.1601,33.1736,800.0
2010-01-11 13:50:00,49.26,49.27,49.26,49.27,700.0,33.1601,33.1669,33.1601,33.1669,700.0
2010-01-11 13:55:00,49.28,49.29,49.27,49.27,700.0,33.1736,33.1803,33.1669,33.1669,700.0
2010-01-11 14:00:00,49.27,49.27,49.26,49.26,500.0,33.1669,33.1669,33.1601,33.1601,500.0
2010-01-11 14:05:00,49.25,49.27,49.24,49.27,800.0,33.1534,33.1669,33.1467,33.1669,800.0
2010-01-11 14:10:00,49.26,49.29,49.25,49.29,800.0,33.1601,33.1803,33.1534,33.1803,800.0
2010-01-11 14:15:00,49.3,49.31,49.27,49.27,1900.0,33.1871,33.1938,33.1669,33.1669,1900.0
2010-01-11 14:20:00,49.27,49.31,49.27,49.3,1600.0,33.1669,33.1938,33.1669,33.1871,1600.0
2010-01-11 14:25:00,49.31,49.31,49.27,49.27,5800.0,33.1938,33.1938,33.1669,33.1669,5800.0
2010-01-11 14:30:00,49.27,49.29,49.27,49.29,1600.0,33.1669,33.1803,33.1669,33.1803,1600.0
2010-01-11 14:35:00,49.28,49.28,49.28,49.28,100.0,33.1736,33.1736,33.1736,33.1736,100.0
2010-01-11 14:40:00,49.29,49.3,49.27,49.27,3900.0,33.1803,33.1871,33.1669,33.1669,3900.0
2010-01-11 14:45:00,49.29,49.3,49.27,49.27,1600.0,33.1803,33.1871,33.1669,33.1669,1600.0
2010-01-11 14:50:00,49.28,49.29,49.28,49.28,6200.0,33.1736,33.1803,33.1736,33.1736,6200.0
2010-01-11 14:55:00,49.3,49.31,49.28,49.31,3800.0,33.1871,33.1938,33.1736,33.1938,3800.0
2010-01-11 15:00:00,49.31,49.37,49.3,49.35,6400.0,33.1938,33.2342,33.1871,33.2207,6400.0
2010-01-11 15:05:00,49.35,49.38,49.35,49.36,500.0,33.2207,33.2409,33.2207,33.2275,500.0
2010-01-11 15:10:00,49.37,49.37,49.35,49.36,2300.0,33.2342,33.2342,33.2207,33.2275,2300.0
2010-01-11 15:15:00,49.35,49.38,49.35,49.37,2000.0,33.2207,33.2409,33.2207,33.2342,2000.0
2010-01-11 15:20:00,49.4,49.4,49.38,49.38,500.0,33.2544,33.2544,33.2409,33.2409,500.0
2010-01-11 15:25:00,49.38,49.4,49.38,49.4,3200.0,33.2409,33.2544,33.2409,33.2544,3200.0
2010-01-11 15:30:00,49.4,49.41,49.4,49.4,1800.0,33.2544,33.2611,33.2544,33.2544,1800.0
2010-01-11 15:35:00,49.41,49.42,49.4,49.42,2200.0,33.2611,33.2678,33.2544,33.2678,2200.0
2010-01-11 15:40:00,49.41,49.42,49.41,49.42,13600.0,33.2611,33.2678,33.2611,33.2678,13600.0
2010-01-11 15:45:00,49.41,49.41,49.36,49.37,14800.0,33.2611,33.2611,33.2275,33.2342,14800.0
2010-01-11 15:50:00,49.37,49.4,49.36,49.38,15400.0,33.2342,33.2544,33.2275,33.2409,15400.0
2010-01-11 15:55:00,49.39,49.41,49.37,49.4,9700.0,33.2477,33.2611,33.2342,33.2544,9700.0
2010-01-12 09:30:00,49.08,49.1,49.0,49.08,8500.0,33.039,33.0524,32.9851,33.039,8500.0
2010-01-12 09:35:00,49.08,49.09,49.04,49.04,2000.0,33.039,33.0457,33.012,33.012,2000.0
2010-01-12 09:40:00,49.05,49.07,49.01,49.05,1900.0,33.0188,33.0322,32.9919,33.0188,1900.0
2010-01-12 09:45:00,49.0,49.07,48.93,49.07,5800.0,32.9851,33.0322,32.938,33.0322,5800.0
2010-01-12 09:50:00,49.06,49.09,49.06,49.09,3600.0,33.0255,33.0457,33.0255,33.0457,3600.0
2010-01-12 09:55:00,49.11,49.11,49.08,49.09,2400.0,33.0592,33.0592,33.039,33.0457,2400.0
2010-01-12 10:00:00,49.12,49.14,49.12,49.14,1700.0,33.0659,33.0794,33.0659,33.0794,1700.0
2010-01-12 10:05:00,49.07,49.09,49.06,49.08,1200.0,33.0322,33.0457,33.0255,33.039,1200.0
2010-01-12 10:10:00,49.07,49.11,49.07,49.11,800.0,33.0322,33.0592,33.0322,33.0592,800.0
2010-01-12 10:15:00,49.05,49.05,49.04,49.04,1100.0,33.0188,33.0188,33.012,33.012,1100.0
2010-01-12 10:20:00,49.04,49.04,49.0,49.01,2700.0,33.012,33.012,32.9851,32.9919,2700.0
2010-01-12 10:25:00,49.08,49.11,49.08,49.1,900.0,33.039,33.0592,33.039,33.0524,900.0
2010-01-12 10:30:00,49.1,49.11,49.08,49.11,2900.0,33.0524,33.0592,33.039,33.0592,2900.0
2010-01-12 10:35:00,49.08,49.08,49.08,49.08,600.0,33.039,33.039,33.039,33.039,600.0
2010-01-12 10:40:00,49.07,49.09,49.06,49.09,1400.0,33.0322,33.0457,33.0255,33.0457,1400.0
2010-01-12 10:45:00,49.1,49.1,49.09,49.09,1800.0,33.0524,33.0524,33.0457,33.0457,1800.0
2010-01-12 10:50:00,49.1,49.1,49.09,49.09,1400.0,33.0524,33.0524,33.0457,33.0457,1400.0
2010-01-12 10:55:00,49.09,49.11,49.08,49.08,2200.0,33.0457,33.0592,33.039,33.039,2200.0
2010-01-12 11:00:00,49.07,49.07,49.07,49.07,100.0,33.0322,33.0322,33.0322,33.0322,100.0
2010-01-12 11:05:00,49.06,49.06,49.05,49.06,11500.0,33.0255,33.0255,33.0188,33.0255,11500.0
2010-01-12 11:10:00,49.07,49.07,49.04,49.04,2200.0,33.0322,33.0322,33.012,33.012,2200.0
2010-01-12 11:15:00,49.04,49.07,49.04,49.07,900.0,33.012,33.0322,33.012,33.0322,900.0
2010-01-12 11:20:00,49.08,49.08,49.07,49.07,1500.0,33.039,33.039,33.0322,33.0322,1500.0
2010-01-12 11:25:00,49.1,49.1,49.1,49.1,100.0,33.0524,33.0524,33.0524,33.0524,100.0
2010-01-12 11:30:00,49.1,49.11,49.1,49.11,500.0,33.0524,33.0592,33.0524,33.0592,500.0
2010-01-12 11:35:00,49.08,49.08,49.06,49.06,300.0,33.039,33.039,33.0255,33.0255,300.0
2010-01-12 11:40:00,49.06,49.06,49.04,49.06,5600.0,33.0255,33.0255,33.012,33.0255,5600.0
2010-01-12 11:45:00,49.04,49.04,49.01,49.03,5300.0,33.012,33.012,32.9919,33.0053,5300.0
2010-01-12 11:50:00,49.03,49.03,49.0,49.01,1900.0,33.0053,33.0053,32.9851,32.9919,1900.0
2010-01-12 11:55:00,49.0,49.01,49.0,49.01,4100.0,32.9851,32.9919,32.9851,32.9919,4100.0
2010-01-12 12:00:00,49.0,49.0,48.96,48.96,5600.0,32.9851,32.9851,32.9582,32.9582,5600.0
2010-01-12 12:05:00,48.98,48.99,48.97,48.98,4400.0,32.9717,32.9784,32.9649,32.9717,4400.0
2010-01-12 12:10:00,48.97,48.97,48.96,48.96,200.0,32.9649,32.9649,32.9582,32.9582,200.0
2010-01-12 12:15:00,48.96,48.96,48.93,48.94,2200.0,32.9582,32.9582,32.938,32.9447,2200.0
2010-01-12 12:20:00,48.9,48.92,48.84,48.85,5500.0,32.9178,32.9313,32.8774,32.8841,5500.0
2010-01-12 12:25:00,48.85,48.87,48.83,48.84,8100.0,32.8841,32.8976,32.8707,32.8774,8100.0
2010-01-12 12:30:00,48.84,48.84,48.79,48.79,1800.0,32.8774,32.8774,32.8438,32.8438,1800.0
2010-01-12 12:35:00,48.8,48.83,48.8,48.83,1000.0,32.8505,32.8707,32.8505,32.8707,1000.0
2010-01-12 12:40:00,48.85,48.85,48.84,48.84,1700.0,32.8841,32.8841,32.8774,32.8774,1700.0
2010-01-12 12:45:00,48.85,48.85,48.82,48.82,1500.0,32.8841,32.8841,32.864,32.864,1500.0
2010-01-12 12:50:00,48.82,48.82,48.75,48.76,2800.0,32.864,32.864,32.8168,32.8236,2800.0
2010-01-12 12:55:00,48.77,48.77,48.77,48.77,100.0,32.8303,32.8303,32.8303,32.8303,100.0
2010-01-12 13:00:00,48.77,48.82,48.77,48.82,1400.0,32.8303,32.864,32.8303,32.864,1400.0
2010-01-12 13:05:00,48.81,48.81,48.78,48.79,600.0,32.8572,32.8572,32.837,32.8438,600.0
2010-01-12 13:10:00,48.79,48.79,48.77,48.77,500.0,32.8438,32.8438,32.8303,32.8303,500.0
2010-01-12 13:15:00,48.78,48.79,48.76,48.76,7400.0,32.837,32.8438,32.8236,32.8236,7400.0
2010-01-12 13:20:00,48.76,48.76,48.73,48.76,5200.0,32.8236,32.8236,32.8034,32.8236,5200.0
2010-01-12 13:25:00,48.74,48.76,48.74,48.76,5200.0,32.8101,32.8236,32.8101,32.8236,5200.0
2010-01-12 13:30:00,48.76,48.79,48.76,48.77,11200.0,32.8236,32.8438,32.8236,32.8303,11200.0
2010-01-12 13:35:00,48.79,48.81,48.79,48.8,11400.0,32.8438,32.8572,32.8438,32.8505,11400.0
2010-01-12 13:40:00,48.8,48.81,48.77,48.77,20100.0,32.8505,32.8572,32.8303,32.8303,20100.0
2010-01-12 13:45:00,48.78,48.81,48.78,48.8,4400.0,32.837,32.8572,32.837,32.8505,4400.0
2010-01-12 13:50:00,48.79,48.8,48.79,48.8,1000.0,32.8438,32.8505,32.8438,32.8505,1000.0
2010-01-12 13:55:00,48.81,48.84,48.81,48.84,1600.0,32.8572,32.8774,32.8572,32.8774,1600.0
2010-01-12 14:00:00,48.83,48.83,48.81,48.83,1900.0,32.8707,32.8707,32.8572,32.8707,1900.0
2010-01-12 14:05:00,48.83,48.84,48.82,48.83,8700.0,32.8707,32.8774,32.864,32.8707,8700.0
2010-01-12 14:10:00,48.82,48.84,48.82,48.82,22000.0,32.864,32.8774,32.864,32.864,22000.0
2010-01-12 14:15:00,48.82,48.82,48.8,48.81,8800.0,32.864,32.864,32.8505,32.8572,8800.0
2010-01-12 14:20:00,48.81,48.81,48.79,48.81,1700.0,32.8572,32.8572,32.8438,32.8572,1700.0
2010-01-12 14:25:00,48.8,48.83,48.8,48.83,12200.0,32.8505,32.8707,32.8505,32.8707,12200.0
2010-01-12 14:30:00,48.84,48.84,48.82,48.82,1900.0,32.8774,32.8774,32.864,32.864,1900.0
2010-01-12 14:35:00,48.82,48.82,48.82,48.82,1100.0,32.864,32.864,32.864,32.864,1100.0
2010-01-12 14:40:00,48.78,48.78,48.76,48.76,3100.0,32.837,32.837,32.8236,32.8236,3100.0
2010-01-12 14:45:00,48.77,48.83,48.77,48.83,6800.0,32.8303,32.8707,32.8303,32.8707,6800.0
2010-01-12 14:50:00,48.84,48.87,48.84,48.87,6600.0,32.8774,32.8976,32.8774,32.8976,6600.0
2010-01-12 14:55:00,48.86,48.89,48.86,48.89,40000.0,32.8909,32.9111,32.8909,32.9111,40000.0
2010-01-12 15:00:00,48.87,48.87,48.83,48.83,1000.0,32.8976,32.8976,32.8707,32.8707,1000.0
2010-01-12 15:05:00,48.82,48.83,48.82,48.83,800.0,32.864,32.8707,32.864,32.8707,800.0
2010-01-12 15:10:00,48.82,48.84,48.82,48.84,400.0,32.864,32.8774,32.864,32.8774,400.0
2010-01-12 15:15:00,48.82,48.82,48.81,48.81,900.0,32.864,32.864,32.8572,32.8572,900.0
2010-01-12 15:20:00,48.81,48.84,48.81,48.81,700.0,32.8572,32.8774,32.8572,32.8572,700.0
2010-01-12 15:25:00,48.84,48.85,48.84,48.85,1600.0,32.8774,32.8841,32.8774,32.8841,1600.0
2010-01-12 15:30:00,48.84,48.84,48.81,48.81,900.0,32.8774,32.8774,32.8572,32.8572,900.0
2010-01-12 15:35:00,48.79,48.8,48.75,48.75,3500.0,32.8438,32.8505,32.8168,32.8168,3500.0
2010-01-12 15:40:00,48.77,48.79,48.77,48.79,6200.0,32.8303,32.8438,32.8303,32.8438,6200.0
2010-01-12 15:45:00,48.78,48.82,48.78,48.82,11100.0,32.837,32.864,32.837,32.864,11100.0
2010-01-12 15:50:00,48.82,48.86,48.82,48.85,12300.0,32.864,32.8909,32.864,32.8841,12300.0
2010-01-12 15:55:00,48.85,48.92,48.85,48.9,15700.0,32.8841,32.9313,32.8841,32.9178,15700.0
2010-01-13 09:30:00,49.08,49.09,48.99,49.05,15000.0,33.039,33.0457,32.9784,33.0188,15000.0
2010-01-13 09:35:00,49.05,49.05,48.94,48.97,3800.0,33.0188,33.0188,32.9447,32.9649,3800.0
2010-01-13 09:40:00,48.94,49.02,48.94,49.0,3600.0,32.9447,32.9986,32.9447,32.9851,3600.0
2010-01-13 09:45:00,48.99,49.03,48.97,48.99,1800.0,32.9784,33.0053,32.9649,32.9784,1800.0
2010-01-13 09:50:00,49.01,49.03,49.01,49.01,1800.0,32.9919,33.0053,32.9919,32.9919,1800.0
2010-01-13 09:55:00,49.01,49.01,48.98,48.98,4400.0,32.9919,32.9919,32.9717,32.9717,4400.0
2010-01-13 10:00:00,48.98,49.02,48.98,49.02,2800.0,32.9717,32.9986,32.9717,32.9986,2800.0
2010-01-13 10:05:00,48.98,48.98,48.95,48.95,5700.0,32.9717,32.9717,32.9515,32.9515,5700.0
2010-01-13 10:10:00,48.97,48.97,48.92,48.94,2900.0,32.9649,32.9649,32.9313,32.9447,2900.0
2010-01-13 10:15:00,48.93,48.93,48.87,48.89,2200.0,32.938,32.938,32.8976,32.9111,2200.0
2010-01-13 10:20:00,48.87,48.87,48.81,48.81,900.0,32.8976,32.8976,32.8572,32.8572,900.0
2010-01-13 10:25:00,48.81,48.84,48.81,48.82,4200.0,32.8572,32.8774,32.8572,32.864,4200.0
2010-01-13 10:30:00,48.83,48.86,48.8,48.86,7500.0,32.8707,32.8909,32.8505,32.8909,7500.0
2010-01-13 10:35:00,48.87,48.89,48.86,48.89,400.0,32.8976,32.9111,32.8909,32.9111,400.0
2010-01-13 10:40:00,48.87,48.87,48.87,48.87,100.0,32.8976,32.8976,32.8976,32.8976,100.0
2010-01-13 10:45:00,48.87,48.91,48.87,48.87,1100.0,32.8976,32.9245,32.8976,32.8976,1100.0
2010-01-13 10:50:00,48.89,48.89,48.88,48.88,200.0,32.9111,32.9111,32.9043,32.9043,200.0
2010-01-13 10:55:00,48.89,48.92,48.89,48.92,400.0,32.9111,32.9313,32.9111,32.9313,400.0
2010-01-13 11:00:00,48.94,48.94,48.94,48.94,700.0,32.9447,32.9447,32.9447,32.9447,700.0
2010-01-13 11:05:00,48.93,48.97,48.93,48.97,1600.0,32.938,32.9649,32.938,32.9649,1600.0
2010-01-13 11:10:00,48.94,48.95,48.94,48.95,200.0,32.9447,32.9515,32.9447,32.9515,200.0
2010-01-13 11:15:00,48.94,48.94,48.92,48.92,400.0,32.9447,32.9447,32.9313,32.9313,400.0
2010-01-13 11:20:00,48.96,49.06,48.95,49.06,12000.0,32.9582,33.0255,32.9515,33.0255,12000.0
2010-01-13 11:25:00,49.07,49.1,49.07,49.07,700.0,33.0322,33.0524,33.0322,33.0322,700.0
2010-01-13 11:30:00,49.09,49.11,49.08,49.08,400.0,33.0457,33.0592,33.039,33.039,400.0
2010-01-13 11:35:00,49.11,49.12,49.11,49.12,600.0,33.0592,33.0659,33.0592,33.0659,600.0
2010-01-13 11:40:00,49.11,49.11,49.11,49.11,1000.0,33.0592,33.0592,33.0592,33.0592,1000.0
2010-01-13 11:45:00,49.11,49.12,49.09,49.09,1000.0,33.0592,33.0659,33.0457,33.0457,1000.0
2010-01-13 11:50:00,49.11,49.13,49.11,49.13,2700.0,33.0592,33.0726,33.0592,33.0726,2700.0
2010-01-13 11:55:00,49.15,49.15,49.15,49.15,2400.0,33.0861,33.0861,33.0861,33.0861,2400.0
2010-01-13 12:00:00,49.17,49.22,49.17,49.21,2500.0,33.0996,33.1332,33.0996,33.1265,2500.0
2010-01-13 12:05:00,49.24,49.24,49.22,49.22,700.0,33.1467,33.1467,33.1332,33.1332,700.0
2010-01-13 12:10:00,49.21,49.21,49.16,49.18,800.0,33.1265,33.1265,33.0928,33.1063,800.0
2010-01-13 12:15:00,49.18,49.19,49.18,49.19,500.0,33.1063,33.113,33.1063,33.113,500.0
2010-01-13 12:20:00,49.19,49.22,49.19,49.22,13400.0,33.113,33.1332,33.113,33.1332,13400.0
2010-01-13 12:25:00,49.22,49.27,49.21,49.26,7600.0,33.1332,33.1669,33.1265,33.1601,7600.0
2010-01-13 12:30:00,49.23,49.26,49.23,49.23,3700.0,33.1399,33.1601,33.1399,33.1399,3700.0
2010-01-13 12:35:00,49.24,49.31,49.24,49.31,1600.0,33.1467,33.1938,33.1467,33.1938,1600.0
2010-01-13 12:40:00,49.3,49.32,49.29,49.31,1700.0,33.1871,33.2005,33.1803,33.1938,1700.0
2010-01-13 12:45:00,49.28,49.3,49.27,49.29,3000.0,33.1736,33.1871,33.1669,33.1803,3000.0
2010-01-13 12:50:00,49.28,49.3,49.27,49.3,800.0,33.1736,33.1871,33.1669,33.1871,800.0
2010-01-13 12:55:00,49.25,49.25,49.25,49.25,100.0,33.1534,33.1534,33.1534,33.1534,100.0
2010-01-13 13:00:00,49.23,49.23,49.23,49.23,200.0,33.1399,33.1399,33.1399,33.1399,200.0
2010-01-13 13:05:00,49.23,49.25,49.22,49.23,3600.0,33.1399,33.1534,33.1332,33.1399,3600.0
2010-01-13 13:10:00,49.25,49.27,49.25,49.26,700.0,33.1534,33.1669,33.1534,33.1601,700.0
2010-01-13 13:15:00,49.26,49.26,49.26,49.26,500.0,33.1601,33.1601,33.1601,33.1601,500.0
2010-01-13 13:20:00,49.26,49.26,49.22,49.22,2200.0,33.1601,33.1601,33.1332,33.1332,2200.0
2010-01-13 13:25:00,49.24,49.24,49.23,49.23,2600.0,33.1467,33.1467,33.1399,33.1399,2600.0
2010-01-13 13:30:00,49.25,49.26,49.24,49.26,5500.0,33.1534,33.1601,33.1467,33.1601,5500.0
2010-01-13 13:35:00,49.27,49.27,49.26,49.26,1500.0,33.1669,33.1669,33.1601,33.1601,1500.0
2010-01-13 13:40:00,49.26,49.26,49.26,49.26,200.0,33.1601,33.1601,33.1601,33.1601,200.0
2010-01-13 13:45:00,49.25,49.27,49.25,49.26,2800.0,33.1534,33.1669,33.1534,33.1601,2800.0
2010-01-13 13:50:00,49.23,49.24,49.19,49.19,1900.0,33.1399,33.1467,33.113,33.113,1900.0
2010-01-13 13:55:00,49.23,49.23,49.22,49.22,700.0,33.1399,33.1399,33.1332,33.1332,700.0
2010-01-13 14:00:00,49.22,49.28,49.21,49.22,3200.0,33.1332,33.1736,33.1265,33.1332,3200.0
2010-01-13 14:05:00,49.22,49.22,49.2,49.22,41400.0,33.1332,33.1332,33.1198,33.1332,41400.0
2010-01-13 14:10:00,49.22,49.24,49.2,49.21,2400.0,33.1332,33.1467,33.1198,33.1265,2400.0
2010-01-13 14:15:00,49.2,49.22,49.19,49.19,1600.0,33.1198,33.1332,33.113,33.113,1600.0
2010-01-13 14:20:00,49.2,49.22,49.19,49.2,1400.0,33.1198,33.1332,33.113,33.1198,1400.0
2010-01-13 14:25:00,49.23,49.23,49.23,49.23,700.0,33.1399,33.1399,33.1399,33.1399,700.0
2010-01-13 14:30:00,49.26,49.26,49.25,49.26,3600.0,33.1601,33.1601,33.1534,33.1601,3600.0
2010-01-13 14:35:00,49.23,49.25,49.23,49.25,3000.0,33.1399,33.1534,33.1399,33.1534,3000.0
2010-01-13 14:40:00,49.23,49.26,49.21,49.26,8000.0,33.1399,33.1601,33.1265,33.1601,8000.0
2010-01-13 14:45:00,49.24,49.32,49.24,49.32,4500.0,33.1467,33.2005,33.1467,33.2005,4500.0
2010-01-13 14:50:00,49.33,49.33,49.33,49.33,300.0,33.2073,33.2073,33.2073,33.2073,300.0
2010-01-13 14:55:00,49.31,49.33,49.3,49.33,2000.0,33.1938,33.2073,33.1871,33.2073,2000.0
2010-01-13 15:00:00,49.34,49.34,49.3,49.3,3800.0,33.214,33.214,33.1871,33.1871,3800.0
2010-01-13 15:05:00,49.31,49.31,49.28,49.3,3600.0,33.1938,33.1938,33.1736,33.1871,3600.0
2010-01-13 15:10:00,49.3,49.31,49.29,49.3,1100.0,33.1871,33.1938,33.1803,33.1871,1100.0
2010-01-13 15:15:00,49.29,49.34,49.29,49.34,5800.0,33.1803,33.214,33.1803,33.214,5800.0
2010-01-13 15:20:00,49.34,49.34,49.33,49.33,500.0,33.214,33.214,33.2073,33.2073,500.0
2010-01-13 15:25:00,49.35,49.39,49.35,49.37,1600.0,33.2207,33.2477,33.2207,33.2342,1600.0
2010-01-13 15:30:00,49.38,49.45,49.37,49.42,6200.0,33.2409,33.288,33.2342,33.2678,6200.0
2010-01-13 15:35:00,49.42,49.42,49.4,49.42,4700.0,33.2678,33.2678,33.2544,33.2678,4700.0
2010-01-13 15:40:00,49.42,49.43,49.35,49.36,5900.0,33.2678,33.2746,33.2207,33.2275,5900.0
2010-01-13 15:45:00,49.37,49.38,49.36,49.38,3300.0,33.2342,33.2409,33.2275,33.2409,3300.0
2010-01-13 15:50:00,49.38,49.39,49.36,49.36,2200.0,33.2409,33.2477,33.2275,33.2275,2200.0
2010-01-13 15:55:00,49.35,49.38,49.34,49.34,17300.0,33.2207,33.2409,33.214,33.214,17300.0
2010-01-14 09:30:00,49.22,49.31,49.22,49.23,9900.0,33.1332,33.1938,33.1332,33.1399,9900.0
2010-01-14 09:35:00,49.26,49.29,49.25,49.29,2900.0,33.1601,33.1803,33.1534,33.1803,2900.0
2010-01-14 09:40:00,49.31,49.31,49.28,49.28,300.0,33.1938,33.1938,33.1736,33.1736,300.0
2010-01-14 09:45:00,49.3,49.32,49.3,49.31,2200.0,33.1871,33.2005,33.1871,33.1938,2200.0
2010-01-14 09:50:00,49.28,49.31,49.28,49.31,1000.0,33.1736,33.1938,33.1736,33.1938,1000.0
2010-01-14 09:55:00,49.28,49.29,49.27,49.28,2600.0,33.1736,33.1803,33.1669,33.1736,2600.0
2010-01-14 10:00:00,49.31,49.31,49.28,49.3,1400.0,33.1938,33.1938,33.1736,33.1871,1400.0
2010-01-14 10:05:00,49.3,49.36,49.3,49.36,2300.0,33.1871,33.2275,33.1871,33.2275,2300.0
2010-01-14 10:10:00,49.38,49.43,49.38,49.43,1700.0,33.2409,33.2746,33.2409,33.2746,1700.0
2010-01-14 10:15:00,49.41,49.42,49.37,49.38,3100.0,33.2611,33.2678,33.2342,33.2409,3100.0
2010-01-14 10:20:00,49.38,49.38,49.37,49.37,2000.0,33.2409,33.2409,33.2342,33.2342,2000.0
2010-01-14 10:25:00,49.38,49.4,49.38,49.38,1200.0,33.2409,33.2544,33.2409,33.2409,1200.0
2010-01-14 10:30:00,49.38,49.39,49.36,49.39,2200.0,33.2409,33.2477,33.2275,33.2477,2200.0
2010-01-14 10:35:00,49.4,49.4,49.39,49.39,400.0,33.2544,33.2544,33.2477,33.2477,400.0
2010-01-14 10:40:00,49.34,49.34,49.34,49.34,200.0,33.214,33.214,33.214,33.214,200.0
2010-01-14 10:45:00,49.31,49.32,49.3,49.32,2400.0,33.1938,33.2005,33.1871,33.2005,2400.0
2010-01-14 10:50:00,49.32,49.32,49.32,49.32,100.0,33.2005,33.2005,33.2005,33.2005,100.0
2010-01-14 10:55:00,49.27,49.27,49.25,49.26,2500.0,33.1669,33.1669,33.1534,33.1601,2500.0
2010-01-14 11:00:00,49.27,49.27,49.22,49.23,4400.0,33.1669,33.1669,33.1332,33.1399,4400.0
2010-01-14 11:05:00,49.25,49.27,49.24,49.27,2000.0,33.1534,33.1669,33.1467,33.1669,2000.0
2010-01-14 11:10:00,49.25,49.25,49.22,49.23,2200.0,33.1534,33.1534,33.1332,33.1399,2200.0
2010-01-14 11:15:00,49.27,49.28,49.26,49.26,1200.0,33.1669,33.1736,33.1601,33.1601,1200.0
2010-01-14 11:20:00,49.3,49.3,49.29,49.29,4400.0,33.1871,33.1871,33.1803,33.1803,4400.0
2010-01-14 11:25:00,49.28,49.31,49.27,49.31,1100.0,33.1736,33.1938,33.1669,33.1938,1100.0
2010-01-14 11:30:00,49.31,49.31,49.3,49.31,2600.0,33.1938,33.1938,33.1871,33.1938,2600.0
2010-01-14 11:35:00,49.32,49.35,49.32,49.35,1100.0,33.2005,33.2207,33.2005,33.2207,1100.0
2010-01-14 11:40:00,49.34,49.34,49.33,49.33,2100.0,33.214,33.214,33.2073,33.2073,2100.0
2010-01-14 11:45:00,49.33,49.34,49.31,49.33,5300.0,33.2073,33.214,33.1938,33.2073,5300.0
2010-01-14 11:50:00,49.32,49.34,49.32,49.34,1900.0,33.2005,33.214,33.2005,33.214,1900.0
2010-01-14 11:55:00,49.33,49.33,49.29,49.31,1400.0,33.2073,33.2073,33.1803,33.1938,1400.0
2010-01-14 12:00:00,49.31,49.32,49.31,49.32,2500.0,33.1938,33.2005,33.1938,33.2005,2500.0
2010-01-14 12:05:00,49.31,49.34,49.31,49.34,3700.0,33.1938,33.214,33.1938,33.214,3700.0
2010-01-14 12:10:00,49.33,49.34,49.31,49.33,1800.0,33.2073,33.214,33.1938,33.2073,1800.0
2010-01-14 12:15:00,49.34,49.34,49.32,49.32,1200.0,33.214,33.214,33.2005,33.2005,1200.0
2010-01-14 12:20:00,49.32,49.32,49.32,49.32,900.0,33.2005,33.2005,33.2005,33.2005,900.0
2010-01-14 12:25:00,49.31,49.34,49.3,49.34,3700.0,33.1938,33.214,33.1871,33.214,3700.0
2010-01-14 12:30:00,49.35,49.38,49.35,49.38,2100.0,33.2207,33.2409,33.2207,33.2409,2100.0
2010-01-14 12:35:00,49.38,49.38,49.38,49.38,0.0,33.2409,33.2409,33.2409,33.2409,0.0
2010-01-14 12:40:00,49.37,49.37,49.35,49.36,1300.0,33.2342,33.2342,33.2207,33.2275,1300.0
2010-01-14 12:45:00,49.35,49.37,49.34,49.34,900.0,33.2207,33.2342,33.214,33.214,900.0
2010-01-14 12:50:00,49.34,49.35,49.34,49.35,5200.0,33.214,33.2207,33.214,33.2207,5200.0
2010-01-14 12:55:00,49.35,49.36,49.34,49.36,800.0,33.2207,33.2275,33.214,33.2275,800.0
2010-01-14 13:00:00,49.37,49.37,49.35,49.37,900.0,33.2342,33.2342,33.2207,33.2342,900.0
2010-01-14 13:05:00,49.35,49.37,49.35,49.36,400.0,33.2207,33.2342,33.2207,33.2275,400.0
2010-01-14 13:10:00,49.35,49.37,49.35,49.37,7000.0,33.2207,33.2342,33.2207,33.2342,7000.0
2010-01-14 13:15:00,49.37,49.37,49.37,49.37,100.0,33.2342,33.2342,33.2342,33.2342,100.0
2010-01-14 13:20:00,49.34,49.35,49.34,49.35,4500.0,33.214,33.2207,33.214,33.2207,4500.0
2010-01-14 13:25:00,49.35,49.36,49.35,49.36,1000.0,33.2207,33.2275,33.2207,33.2275,1000.0
2010-01-14 13:30:00,49.39,49.42,49.39,49.42,1100.0,33.2477,33.2678,33.2477,33.2678,1100.0
2010-01-14 13:35:00,49.43,49.44,49.43,49.44,2000.0,33.2746,33.2813,33.2746,33.2813,2000.0
2010-01-14 13:40:00,49.44,49.44,49.42,49.42,6900.0,33.2813,33.2813,33.2678,33.2678,6900.0
2010-01-14 13:45:00,49.43,49.44,49.42,49.42,5400.0,33.2746,33.2813,33.2678,33.2678,5400.0
2010-01-14 13:50:00,49.41,49.44,49.41,49.43,4500.0,33.2611,33.2813,33.2611,33.2746,4500.0
2010-01-14 13:55:00,49.42,49.42,49.4,49.41,2400.0,33.2678,33.2678,33.2544,33.2611,2400.0
2010-01-14 14:00:00,49.42,49.43,49.41,49.43,2300.0,33.2678,33.2746,33.2611,33.2746,2300.0
2010-01-14 14:05:00,49.43,49.43,49.42,49.42,2300.0,33.2746,33.2746,33.2678,33.2678,2300.0
2010-01-14 14:10:00,49.43,49.44,49.4,49.4,3900.0,33.2746,33.2813,33.2544,33.2544,3900.0
2010-01-14 14:15:00,49.4,49.4,49.38,49.39,1500.0,33.2544,33.2544,33.2409,33.2477,1500.0
2010-01-14 14:20:00,49.4,49.4,49.39,49.4,2000.0,33.2544,33.2544,33.2477,33.2544,2000.0
2010-01-14 14:25:00,49.39,49.4,49.39,49.4,19800.0,33.2477,33.2544,33.2477,33.2544,19800.0
2010-01-14 14:30:00,49.39,49.4,49.38,49.39,2300.0,33.2477,33.2544,33.2409,33.2477,2300.0
2010-01-14 14:35:00,49.4,49.42,49.4,49.42,5500.0,33.2544,33.2678,33.2544,33.2678,5500.0
2010-01-14 14:40:00,49.44,49.44,49.41,49.43,3000.0,33.2813,33.2813,33.2611,33.2746,3000.0
2010-01-14 14:45:00,49.42,49.44,49.41,49.41,5200.0,33.2678,33.2813,33.2611,33.2611,5200.0
2010-01-14 14:50:00,49.42,49.42,49.4,49.42,2100.0,33.2678,33.2678,33.2544,33.2678,2100.0
2010-01-14 14:55:00,49.42,49.44,49.42,49.44,300.0,33.2678,33.2813,33.2678,33.2813,300.0
2010-01-14 15:00:00,49.41,49.48,49.41,49.48,5800.0,33.2611,33.3082,33.2611,33.3082,5800.0
2010-01-14 15:05:00,49.48,49.48,49.45,49.46,4300.0,33.3082,33.3082,33.288,33.2948,4300.0
2010-01-14 15:10:00,49.45,49.47,49.45,49.46,4000.0,33.288,33.3015,33.288,33.2948,4000.0
2010-01-14 15:15:00,49.46,49.47,49.44,49.44,4100.0,33.2948,33.3015,33.2813,33.2813,4100.0
2010-01-14 15:20:00,49.46,49.47,49.46,49.46,12200.0,33.2948,33.3015,33.2948,33.2948,12200.0
2010-01-14 15:25:00,49.45,49.46,49.43,49.43,3100.0,33.288,33.2948,33.2746,33.2746,3100.0
2010-01-14 15:30:00,49.44,49.46,49.44,49.46,7800.0,33.2813,33.2948,33.2813,33.2948,7800.0
2010-01-14 15:35:00,49.46,49.46,49.4,49.43,6900.0,33.2948,33.2948,33.2544,33.2746,6900.0
2010-01-14 15:40:00,49.43,49.44,49.43,49.43,8400.0,33.2746,33.2813,33.2746,33.2746,8400.0
2010-01-14 15:45:00,49.43,49.48,49.43,49.47,15800.0,33.2746,33.3082,33.2746,33.3015,15800.0
2010-01-14 15:50:00,49.46,49.46,49.43,49.45,5700.0,33.2948,33.2948,33.2746,33.288,5700.0
2010-01-14 15:55:00,49.43,49.45,49.42,49.43,6400.0,33.2746,33.288,33.2678,33.2746,6400.0
2010-01-15 09:30:00,49.35,49.36,49.26,49.27,18100.0,33.2207,33.2275,33.1601,33.1669,18100.0
2010-01-15 09:35:00,49.25,49.25,49.22,49.22,3200.0,33.1534,33.1534,33.1332,33.1332,3200.0
2010-01-15 09:40:00,49.2,49.22,49.19,49.22,800.0,33.1198,33.1332,33.113,33.1332,800.0
2010-01-15 09:45:00,49.19,49.24,49.14,49.14,2400.0,33.113,33.1467,33.0794,33.0794,2400.0
2010-01-15 09:50:00,49.13,49.13,49.07,49.08,6500.0,33.0726,33.0726,33.0322,33.039,6500.0
2010-01-15 09:55:00,49.13,49.13,49.02,49.04,4100.0,33.0726,33.0726,32.9986,33.012,4100.0
2010-01-15 10:00:00,49.02,49.02,48.96,49.0,2800.0,32.9986,32.9986,32.9582,32.9851,2800.0
2010-01-15 10:05:00,48.96,48.98,48.85,48.9,9500.0,32.9582,32.9717,32.8841,32.9178,9500.0
2010-01-15 10:10:00,48.92,48.92,48.9,48.9,900.0,32.9313,32.9313,32.9178,32.9178,900.0
2010-01-15 10:15:00,48.9,48.92,48.85,48.92,3000.0,32.9178,32.9313,32.8841,32.9313,3000.0
2010-01-15 10:20:00,48.93,48.94,48.92,48.92,1200.0,32.938,32.9447,32.9313,32.9313,1200.0
2010-01-15 10:25:00,48.92,48.94,48.9,48.92,5000.0,32.9313,32.9447,32.9178,32.9313,5000.0
2010-01-15 10:30:00,48.91,48.91,48.86,48.89,5100.0,32.9245,32.9245,32.8909,32.9111,5100.0
2010-01-15 10:35:00,48.87,48.88,48.85,48.86,4600.0,32.8976,32.9043,32.8841,32.8909,4600.0
2010-01-15 10:40:00,48.8,48.88,48.79,48.88,2400.0,32.8505,32.9043,32.8438,32.9043,2400.0
2010-01-15 10:45:00,48.86,48.87,48.83,48.87,3400.0,32.8909,32.8976,32.8707,32.8976,3400.0
2010-01-15 10:50:00,48.87,48.87,48.83,48.83,1900.0,32.8976,32.8976,32.8707,32.8707,1900.0
2010-01-15 10:55:00,48.83,48.83,48.78,48.8,2700.0,32.8707,32.8707,32.837,32.8505,2700.0
2010-01-15 11:00:00,48.85,48.85,48.82,48.84,2200.0,32.8841,32.8841,32.864,32.8774,2200.0
2010-01-15 11:05:00,48.83,48.83,48.83,48.83,600.0,32.8707,32.8707,32.8707,32.8707,600.0
2010-01-15 11:10:00,48.85,48.87,48.85,48.87,2300.0,32.8841,32.8976,32.8841,32.8976,2300.0
2010-01-15 11:15:00,48.87,48.87,48.85,48.87,3300.0,32.8976,32.8976,32.8841,32.8976,3300.0
2010-01-15 11:20:00,48.86,48.86,48.81,48.84,1700.0,32.8909,32.8909,32.8572,32.8774,1700.0
2010-01-15 11:25:00,48.84,48.85,48.8,48.8,1900.0,32.8774,32.8841,32.8505,32.8505,1900.0
2010-01-15 11:30:00,48.81,48.81,48.81,48.81,600.0,32.8572,32.8572,32.8572,32.8572,600.0
2010-01-15 11:35:00,48.81,48.82,48.81,48.82,300.0,32.8572,32.864,32.8572,32.864,300.0
2010-01-15 11:40:00,48.82,48.83,48.82,48.82,1000.0,32.864,32.8707,32.864,32.864,1000.0
2010-01-15 11:45:00,48.82,48.82,48.8,48.82,16900.0,32.864,32.864,32.8505,32.864,16900.0
2010-01-15 11:50:00,48.81,48.82,48.8,48.8,600.0,32.8572,32.864,32.8505,32.8505,600.0
2010-01-15 11:55:00,48.8,48.8,48.77,48.78,1200.0,32.8505,32.8505,32.8303,32.837,1200.0
2010-01-15 12:00:00,48.78,48.79,48.78,48.79,700.0,32.837,32.8438,32.837,32.8438,700.0
2010-01-15 12:05:00,48.79,48.82,48.79,48.82,7100.0,32.8438,32.864,32.8438,32.864,7100.0
2010-01-15 12:10:00,48.84,48.84,48.8,48.8,7800.0,32.8774,32.8774,32.8505,32.8505,7800.0
2010-01-15 12:15:00,48.8,48.81,48.78,48.81,4900.0,32.8505,32.8572,32.837,32.8572,4900.0
2010-01-15 12:20:00,48.79,48.79,48.77,48.77,1100.0,32.8438,32.8438,32.8303,32.8303,1100.0
2010-01-15 12:25:00,48.77,48.77,48.7,48.7,1200.0,32.8303,32.8303,32.7832,32.7832,1200.0
2010-01-15 12:30:00,48.7,48.74,48.7,48.72,1900.0,32.7832,32.8101,32.7832,32.7966,1900.0
2010-01-15 12:35:00,48.74,48.75,48.71,48.71,4500.0,32.8101,32.8168,32.7899,32.7899,4500.0
2010-01-15 12:40:00,48.72,48.73,48.66,48.66,2300.0,32.7966,32.8034,32.7562,32.7562,2300.0
2010-01-15 12:45:00,48.67,48.7,48.65,48.68,2400.0,32.763,32.7832,32.7495,32.7697,2400.0
2010-01-15 12:50:00,48.7,48.71,48.67,48.68,1400.0,32.7832,32.7899,32.763,32.7697,1400.0
2010-01-15 12:55:00,48.69,48.72,48.68,48.72,1400.0,32.7764,32.7966,32.7697,32.7966,1400.0
2010-01-15 13:00:00,48.72,48.72,48.69,48.7,3400.0,32.7966,32.7966,32.7764,32.7832,3400.0
2010-01-15 13:05:00,48.69,48.7,48.69,48.7,1100.0,32.7764,32.7832,32.7764,32.7832,1100.0
2010-01-15 13:10:00,48.7,48.7,48.7,48.7,1400.0,32.7832,32.7832,32.7832,32.7832,1400.0
2010-01-15 13:15:00,48.71,48.73,48.7,48.73,8000.0,32.7899,32.8034,32.7832,32.8034,8000.0
2010-01-15 13:20:00,48.72,48.72,48.7,48.71,2800.0,32.7966,32.7966,32.7832,32.7899,2800.0
2010-01-15 13:25:00,48.71,48.73,48.69,48.73,5900.0,32.7899,32.8034,32.7764,32.8034,5900.0
2010-01-15 13:30:00,48.72,48.74,48.72,48.73,3700.0,32.7966,32.8101,32.7966,32.8034,3700.0
2010-01-15 13:35:00,48.73,48.74,48.72,48.73,1100.0,32.8034,32.8101,32.7966,32.8034,1100.0
2010-01-15 13:40:00,48.72,48.74,48.72,48.74,5500.0,32.7966,32.8101,32.7966,32.8101,5500.0
2010-01-15 13:45:00,48.76,48.78,48.76,48.78,1900.0,32.8236,32.837,32.8236,32.837,1900.0
2010-01-15 13:50:00,48.79,48.79,48.76,48.76,800.0,32.8438,32.8438,32.8236,32.8236,800.0
2010-01-15 13:55:00,48.76,48.76,48.74,48.76,8800.0,32.8236,32.8236,32.8101,32.8236,8800.0
2010-01-15 14:00:00,48.77,48.78,48.75,48.77,2600.0,32.8303,32.837,32.8168,32.8303,2600.0
2010-01-15 14:05:00,48.77,48.79,48.77,48.79,1900.0,32.8303,32.8438,32.8303,32.8438,1900.0
2010-01-15 14:10:00,48.8,48.8,48.79,48.79,600.0,32.8505,32.8505,32.8438,32.8438,600.0
2010-01-15 14:15:00,48.79,48.79,48.77,48.79,3600.0,32.8438,32.8438,32.8303,32.8438,3600.0
2010-01-15 14:20:00,48.79,48.79,48.77,48.77,3900.0,32.8438,32.8438,32.8303,32.8303,3900.0
2010-01-15 14:25:00,48.76,48.76,48.74,48.75,5100.0,32.8236,32.8236,32.8101,32.8168,5100.0
2010-01-15 14:30:00,48.72,48.74,48.72,48.73,2100.0,32.7966,32.8101,32.7966,32.8034,2100.0
2010-01-15 14:35:00,48.74,48.74,48.72,48.74,1300.0,32.8101,32.8101,32.7966,32.8101,1300.0
2010-01-15 14:40:00,48.72,48.74,48.72,48.73,4100.0,32.7966,32.8101,32.7966,32.8034,4100.0
2010-01-15 14:45:00,48.72,48.72,48.72,48.72,100.0,32.7966,32.7966,32.7966,32.7966,100.0
2010-01-15 14:50:00,48.71,48.71,48.7,48.7,600.0,32.7899,32.7899,32.7832,32.7832,600.0
2010-01-15 14:55:00,48.73,48.74,48.73,48.73,6500.0,32.8034,32.8101,32.8034,32.8034,6500.0
2010-01-15 15:00:00,48.76,48.81,48.76,48.8,8100.0,32.8236,32.8572,32.8236,32.8505,8100.0
2010-01-15 15:05:00,48.8,48.81,48.78,48.81,5200.0,32.8505,32.8572,32.837,32.8572,5200.0
2010-01-15 15:10:00,48.81,48.85,48.8,48.83,5100.0,32.8572,32.8841,32.8505,32.8707,5100.0
2010-01-15 15:15:00,48.84,48.85,48.83,48.84,2500.0,32.8774,32.8841,32.8707,32.8774,2500.0
2010-01-15 15:20:00,48.85,48.85,48.84,48.84,2400.0,32.8841,32.8841,32.8774,32.8774,2400.0
2010-01-15 15:25:00,48.85,48.85,48.82,48.85,3400.0,32.8841,32.8841,32.864,32.8841,3400.0
2010-01-15 15:30:00,48.85,48.89,48.85,48.87,6200.0,32.8841,32.9111,32.8841,32.8976,6200.0
2010-01-15 15:35:00,48.87,48.88,48.86,48.88,6100.0,32.8976,32.9043,32.8909,32.9043,6100.0
2010-01-15 15:40:00,48.89,48.89,48.86,48.87,5400.0,32.9111,32.9111,32.8909,32.8976,5400.0
2010-01-15 15:45:00,48.87,48.88,48.87,48.87,3100.0,32.8976,32.9043,32.8976,32.8976,3100.0
2010-01-15 15:50:00,48.87,48.88,48.85,48.87,5100.0,32.8976,32.9043,32.8841,32.8976,5100.0
2010-01-15 15:55:00,48.88,48.91,48.87,48.87,18500.0,32.9043,32.9245,32.8976,32.8976,18500.0
2010-01-19 09:30:00,48.85,48.93,48.79,48.91,24300.0,32.8841,32.938,32.8438,32.9245,24300.0
2010-01-19 09:35:00,48.91,48.95,48.88,48.91,10900.0,32.9245,32.9515,32.9043,32.9245,10900.0
2010-01-19 09:40:00,48.93,49.02,48.92,49.02,1500.0,32.938,32.9986,32.9313,32.9986,1500.0
2010-01-19 09:45:00,49.04,49.09,49.04,49.07,2600.0,33.012,33.0457,33.012,33.0322,2600.0
2010-01-19 09:50:00,49.08,49.13,49.05,49.13,1200.0,33.039,33.0726,33.0188,33.0726,1200.0
2010-01-19 09:55:00,49.06,49.11,49.06,49.09,2500.0,33.0255,33.0592,33.0255,33.0457,2500.0
2010-01-19 10:00:00,49.11,49.13,49.07,49.1,4700.0,33.0592,33.0726,33.0322,33.0524,4700.0
2010-01-19 10:05:00,49.12,49.12,49.09,49.1,7600.0,33.0659,33.0659,33.0457,33.0524,7600.0
2010-01-19 10:10:00,49.13,49.18,49.11,49.18,6700.0,33.0726,33.1063,33.0592,33.1063,6700.0
2010-01-19 10:15:00,49.2,49.2,49.18,49.18,6200.0,33.1198,33.1198,33.1063,33.1063,6200.0
2010-01-19 10:20:00,49.19,49.21,49.18,49.2,4200.0,33.113,33.1265,33.1063,33.1198,4200.0
2010-01-19 10:25:00,49.19,49.22,49.18,49.2,3000.0,33.113,33.1332,33.1063,33.1198,3000.0
2010-01-19 10:30:00,49.19,49.21,49.18,49.2,6500.0,33.113,33.1265,33.1063,33.1198,6500.0
2010-01-19 10:35:00,49.2,49.2,49.17,49.18,3800.0,33.1198,33.1198,33.0996,33.1063,3800.0
2010-01-19 10:40:00,49.22,49.25,49.21,49.25,2400.0,33.1332,33.1534,33.1265,33.1534,2400.0
2010-01-19 10:45:00,49.26,49.29,49.25,49.28,3900.0,33.1601,33.1803,33.1534,33.1736,3900.0
2010-01-19 10:50:00,49.3,49.31,49.26,49.26,4000.0,33.1871,33.1938,33.1601,33.1601,4000.0
2010-01-19 10:55:00,49.26,49.27,49.25,49.25,2600.0,33.1601,33.1669,33.1534,33.1534,2600.0
2010-01-19 11:00:00,49.23,49.24,49.22,49.23,5600.0,33.1399,33.1467,33.1332,33.1399,5600.0
2010-01-19 11:05:00,49.19,49.24,49.19,49.24,2300.0,33.113,33.1467,33.113,33.1467,2300.0
2010-01-19 11:10:00,49.25,49.25,49.23,49.24,2100.0,33.1534,33.1534,33.1399,33.1467,2100.0
2010-01-19 11:15:00,49.23,49.24,49.22,49.23,2800.0,33.1399,33.1467,33.1332,33.1399,2800.0
2010-01-19 11:20:00,49.21,49.23,49.21,49.22,800.0,33.1265,33.1399,33.1265,33.1332,800.0
2010-01-19 11:25:00,49.22,49.22,49.2,49.21,2400.0,33.1332,33.1332,33.1198,33.1265,2400.0
2010-01-19 11:30:00,49.23,49.23,49.22,49.22,3500.0,33.1399,33.1399,33.1332,33.1332,3500.0
2010-01-19 11:35:00,49.22,49.22,49.19,49.19,5400.0,33.1332,33.1332,33.113,33.113,5400.0
2010-01-19 11:40:00,49.19,49.21,49.19,49.21,10200.0,33.113,33.1265,33.113,33.1265,10200.0
2010-01-19 11:45:00,49.21,49.24,49.21,49.23,9900.0,33.1265,33.1467,33.1265,33.1399,9900.0
2010-01-19 11:50:00,49.26,49.26,49.25,49.25,1400.0,33.1601,33.1601,33.1534,33.1534,1400.0
2010-01-19 11:55:00,49.25,49.25,49.23,49.23,800.0,33.1534,33.1534,33.1399,33.1399,800.0
2010-01-19 12:00:00,49.25,49.28,49.24,49.28,900.0,33.1534,33.1736,33.1467,33.1736,900.0
2010-01-19 12:05:00,49.27,49.27,49.25,49.27,1900.0,33.1669,33.1669,33.1534,33.1669,1900.0
2010-01-19 12:10:00,49.25,49.31,49.25,49.31,3500.0,33.1534,33.1938,33.1534,33.1938,3500.0
2010-01-19 12:15:00,49.31,49.31,49.3,49.3,3500.0,33.1938,33.1938,33.1871,33.1871,3500.0
2010-01-19 12:20:00,49.33,49.38,49.32,49.38,3500.0,33.2073,33.2409,33.2005,33.2409,3500.0
2010-01-19 12:25:00,49.38,49.38,49.36,49.36,2800.0,33.2409,33.2409,33.2275,33.2275,2800.0
2010-01-19 12:30:00,49.37,49.37,49.36,49.36,900.0,33.2342,33.2342,33.2275,33.2275,900.0
2010-01-19 12:35:00,49.35,49.36,49.35,49.36,1200.0,33.2207,33.2275,33.2207,33.2275,1200.0
2010-01-19 12:40:00,49.36,49.37,49.35,49.35,2900.0,33.2275,33.2342,33.2207,33.2207,2900.0
2010-01-19 12:45:00,49.37,49.38,49.36,49.38,1100.0,33.2342,33.2409,33.2275,33.2409,1100.0
2010-01-19 12:50:00,49.38,49.38,49.38,49.38,100.0,33.2409,33.2409,33.2409,33.2409,100.0
2010-01-19 12:55:00,49.39,49.42,49.38,49.4,16200.0,33.2477,33.2678,33.2409,33.2544,16200.0
2010-01-19 13:00:00,49.37,49.39,49.37,49.39,2500.0,33.2342,33.2477,33.2342,33.2477,2500.0
2010-01-19 13:05:00,49.38,49.38,49.35,49.35,600.0,33.2409,33.2409,33.2207,33.2207,600.0
2010-01-19 13:10:00,49.35,49.35,49.33,49.34,900.0,33.2207,33.2207,33.2073,33.214,900.0
2010-01-19 13:15:00,49.34,49.36,49.34,49.35,1700.0,33.214,33.2275,33.214,33.2207,1700.0
2010-01-19 13:20:00,49.35,49.36,49.33,49.34,2400.0,33.2207,33.2275,33.2073,33.214,2400.0
2010-01-19 13:25:00,49.33,49.36,49.33,49.35,3500.0,33.2073,33.2275,33.2073,33.2207,3500.0
2010-01-19 13:30:00,49.35,49.36,49.34,49.36,3100.0,33.2207,33.2275,33.214,33.2275,3100.0
2010-01-19 13:35:00,49.36,49.36,49.33,49.33,11000.0,33.2275,33.2275,33.2073,33.2073,11000.0
2010-01-19 13:40:00,49.35,49.35,49.34,49.35,2500.0,33.2207,33.2207,33.214,33.2207,2500.0
2010-01-19 13:45:00,49.33,49.35,49.33,49.35,1900.0,33.2073,33.2207,33.2073,33.2207,1900.0
2010-01-19 13:50:00,49.36,49.36,49.34,49.34,1700.0,33.2275,33.2275,33.214,33.214,1700.0
2010-01-19 13:55:00,49.35,49.38,49.35,49.37,54600.0,33.2207,33.2409,33.2207,33.2342,54600.0
2010-01-19 14:00:00,49.39,49.39,49.37,49.37,3700.0,33.2477,33.2477,33.2342,33.2342,3700.0
2010-01-19 14:05:00,49.38,49.4,49.38,49.4,1800.0,33.2409,33.2544,33.2409,33.2544,1800.0
2010-01-19 14:10:00,49.42,49.42,49.39,49.39,1200.0,33.2678,33.2678,33.2477,33.2477,1200.0
2010-01-19 14:15:00,49.4,49.4,49.38,49.39,5000.0,33.2544,33.2544,33.2409,33.2477,5000.0
2010-01-19 14:20:00,49.39,49.39,49.39,49.39,0.0,33.2477,33.2477,33.2477,33.2477,0.0
2010-01-19 14:25:00,49.41,49.41,49.41,49.41,100.0,33.2611,33.2611,33.2611,33.2611,100.0
2010-01-19 14:30:00,49.41,49.41,49.41,49.41,300.0,33.2611,33.2611,33.2611,33.2611,300.0
2010-01-19 14:35:00,49.37,49.39,49.37,49.39,1800.0,33.2342,33.2477,33.2342,33.2477,1800.0
2010-01-19 14:40:00,49.39,49.39,49.36,49.36,3000.0,33.2477,33.2477,33.2275,33.2275,3000.0
2010-01-19 14:45:00,49.37,49.37,49.37,49.37,1900.0,33.2342,33.2342,33.2342,33.2342,1900.0
2010-01-19 14:50:00,49.36,49.38,49.36,49.38,1700.0,33.2275,33.2409,33.2275,33.2409,1700.0
2010-01-19 14:55:00,49.39,49.4,49.37,49.4,4500.0,33.2477,33.2544,33.2342,33.2544,4500.0
2010-01-19 15:00:00,49.37,49.39,49.36,49.36,3800.0,33.2342,33.2477,33.2275,33.2275,3800.0
2010-01-19 15:05:00,49.35,49.36,49.34,49.35,3200.0,33.2207,33.2275,33.214,33.2207,3200.0
2010-01-19 15:10:00,49.38,49.38,49.38,49.38,4600.0,33.2409,33.2409,33.2409,33.2409,4600.0
2010-01-19 15:15:00,49.4,49.41,49.37,49.38,5800.0,33.2544,33.2611,33.2342,33.2409,5800.0
2010-01-19 15:20:00,49.38,49.44,49.38,49.44,10200.0,33.2409,33.2813,33.2409,33.2813,10200.0
2010-01-19 15:25:00,49.47,49.47,49.44,49.45,2400.0,33.3015,33.3015,33.2813,33.288,2400.0
2010-01-19 15:30:00,49.46,49.47,49.46,49.46,900.0,33.2948,33.3015,33.2948,33.2948,900.0
2010-01-19 15:35:00,49.47,49.48,49.46,49.47,6600.0,33.3015,33.3082,33.2948,33.3015,6600.0
2010-01-19 15:40:00,49.47,49.49,49.45,49.46,7500.0,33.3015,33.315,33.288,33.2948,7500.0
2010-01-19 15:45:00,49.45,49.47,49.45,49.47,3300.0,33.288,33.3015,33.288,33.3015,3300.0
2010-01-19 15:50:00,49.48,49.51,49.48,49.51,7500.0,33.3082,33.3284,33.3082,33.3284,7500.0
2010-01-19 15:55:00,49.5,49.54,49.48,49.5,10300.0,33.3217,33.3486,33.3082,33.3217,10300.0
2010-01-20 09:30:00,49.1,49.17,49.1,49.12,14300.0,33.0524,33.0996,33.0524,33.0659,14300.0
2010-01-20 09:35:00,49.13,49.19,49.08,49.17,5100.0,33.0726,33.113,33.039,33.0996,5100.0
2010-01-20 09:40:00,49.15,49.21,49.12,49.12,5100.0,33.0861,33.1265,33.0659,33.0659,5100.0
2010-01-20 09:45:00,49.08,49.11,49.02,49.11,7800.0,33.039,33.0592,32.9986,33.0592,7800.0
2010-01-20 09:50:00,49.09,49.18,49.07,49.18,9200.0,33.0457,33.1063,33.0322,33.1063,9200.0
2010-01-20 09:55:00,49.16,49.17,49.11,49.11,2900.0,33.0928,33.0996,33.0592,33.0592,2900.0
2010-01-20 10:00:00,49.07,49.09,48.98,48.98,5500.0,33.0322,33.0457,32.9717,32.9717,5500.0
2010-01-20 10:05:00,48.98,48.99,48.94,48.94,7800.0,32.9717,32.9784,32.9447,32.9447,7800.0
2010-01-20 10:10:00,49.0,49.02,49.0,49.01,4000.0,32.9851,32.9986,32.9851,32.9919,4000.0
2010-01-20 10:15:00,49.0,49.06,48.99,49.06,8200.0,32.9851,33.0255,32.9784,33.0255,8200.0
2010-01-20 10:20:00,49.04,49.04,48.97,49.0,8000.0,33.012,33.012,32.9649,32.9851,8000.0
2010-01-20 10:25:00,49.01,49.01,48.94,48.94,3600.0,32.9919,32.9919,32.9447,32.9447,3600.0
2010-01-20 10:30:00,48.92,48.96,48.9,48.96,1900.0,32.9313,32.9582,32.9178,32.9582,1900.0
2010-01-20 10:35:00,48.95,48.97,48.92,48.97,10700.0,32.9515,32.9649,32.9313,32.9649,10700.0
2010-01-20 10:40:00,48.98,48.99,48.97,48.97,900.0,32.9717,32.9784,32.9649,32.9649,900.0
2010-01-20 10:45:00,48.97,48.98,48.94,48.95,12500.0,32.9649,32.9717,32.9447,32.9515,12500.0
2010-01-20 10:50:00,48.95,48.96,48.89,48.89,6900.0,32.9515,32.9582,32.9111,32.9111,6900.0
2010-01-20 10:55:00,48.89,48.89,48.86,48.87,1000.0,32.9111,32.9111,32.8909,32.8976,1000.0
2010-01-20 11:00:00,48.87,48.88,48.77,48.79,15100.0,32.8976,32.9043,32.8303,32.8438,15100.0
2010-01-20 11:05:00,48.77,48.8,48.73,48.74,5000.0,32.8303,32.8505,32.8034,32.8101,5000.0
2010-01-20 11:10:00,48.74,48.83,48.74,48.8,10600.0,32.8101,32.8707,32.8101,32.8505,10600.0
2010-01-20 11:15:00,48.81,48.83,48.79,48.82,4000.0,32.8572,32.8707,32.8438,32.864,4000.0
2010-01-20 11:20:00,48.8,48.81,48.79,48.79,5300.0,32.8505,32.8572,32.8438,32.8438,5300.0
2010-01-20 11:25:00,48.78,48.84,48.77,48.84,8500.0,32.837,32.8774,32.8303,32.8774,8500.0
2010-01-20 11:30:00,48.84,48.85,48.82,48.82,6700.0,32.8774,32.8841,32.864,32.864,6700.0
2010-01-20 11:35:00,48.83,48.85,48.83,48.83,4900.0,32.8707,32.8841,32.8707,32.8707,4900.0
2010-01-20 11:40:00,48.82,48.86,48.82,48.84,6600.0,32.864,32.8909,32.864,32.8774,6600.0
2010-01-20 11:45:00,48.84,48.85,48.83,48.85,2900.0,32.8774,32.8841,32.8707,32.8841,2900.0
2010-01-20 11:50:00,48.83,48.85,48.82,48.85,900.0,32.8707,32.8841,32.864,32.8841,900.0
2010-01-20 11:55:00,48.85,48.87,48.85,48.87,500.0,32.8841,32.8976,32.8841,32.8976,500.0
2010-01-20 12:00:00,48.85,48.85,48.82,48.82,200.0,32.8841,32.8841,32.864,32.864,200.0
2010-01-20 12:05:00,48.83,48.88,48.83,48.85,2700.0,32.8707,32.9043,32.8707,32.8841,2700.0
2010-01-20 12:10:00,48.88,48.88,48.87,48.87,2700.0,32.9043,32.9043,32.8976,32.8976,2700.0
2010-01-20 12:15:00,48.93,48.93,48.91,48.92,2200.0,32.938,32.938,32.9245,32.9313,2200.0
2010-01-20 12:20:00,48.88,48.88,48.88,48.88,1100.0,32.9043,32.9043,32.9043,32.9043,1100.0
2010-01-20 12:25:00,48.88,48.9,48.88,48.9,400.0,32.9043,32.9178,32.9043,32.9178,400.0
2010-01-20 12:30:00,48.9,48.9,48.87,48.89,900.0,32.9178,32.9178,32.8976,32.9111,900.0
2010-01-20 12:35:00,48.87,48.9,48.87,48.9,700.0,32.8976,32.9178,32.8976,32.9178,700.0
2010-01-20 12:40:00,48.87,48.87,48.85,48.85,2000.0,32.8976,32.8976,32.8841,32.8841,2000.0
2010-01-20 12:45:00,48.86,48.87,48.85,48.85,1100.0,32.8909,32.8976,32.8841,32.8841,1100.0
2010-01-20 12:50:00,48.86,48.88,48.86,48.88,300.0,32.8909,32.9043,32.8909,32.9043,300.0
2010-01-20 12:55:00,48.86,48.86,48.81,48.84,3600.0,32.8909,32.8909,32.8572,32.8774,3600.0
2010-01-20 13:00:00,48.85,48.85,48.83,48.83,700.0,32.8841,32.8841,32.8707,32.8707,700.0
2010-01-20 13:05:00,48.86,48.86,48.84,48.85,1200.0,32.8909,32.8909,32.8774,32.8841,1200.0
2010-01-20 13:10:00,48.85,48.86,48.81,48.81,1000.0,32.8841,32.8909,32.8572,32.8572,1000.0
2010-01-20 13:15:00,48.83,48.83,48.77,48.77,1200.0,32.8707,32.8707,32.8303,32.8303,1200.0
2010-01-20 13:20:00,48.8,48.83,48.8,48.82,2400.0,32.8505,32.8707,32.8505,32.864,2400.0
2010-01-20 13:25:00,48.82,48.84,48.82,48.84,4400.0,32.864,32.8774,32.864,32.8774,4400.0
2010-01-20 13:30:00,48.83,48.89,48.83,48.89,2700.0,32.8707,32.9111,32.8707,32.9111,2700.0
2010-01-20 13:35:00,48.88,48.91,48.88,48.91,9200.0,32.9043,32.9245,32.9043,32.9245,9200.0
2010-01-20 13:40:00,48.88,48.91,48.88,48.91,4100.0,32.9043,32.9245,32.9043,32.9245,4100.0
2010-01-20 13:45:00,48.91,48.93,48.91,48.93,5300.0,32.9245,32.938,32.9245,32.938,5300.0
2010-01-20 13:50:00,48.95,48.97,48.93,48.93,3600.0,32.9515,32.9649,32.938,32.938,3600.0
2010-01-20 13:55:00,48.94,48.94,48.94,48.94,1500.0,32.9447,32.9447,32.9447,32.9447,1500.0
2010-01-20 14:00:00,48.94,48.98,48.94,48.97,2300.0,32.9447,32.9717,32.9447,32.9649,2300.0
2010-01-20 14:05:00,48.96,48.96,48.94,48.95,4400.0,32.9582,32.9582,32.9447,32.9515,4400.0
2010-01-20 14:10:00,48.95,48.98,48.95,48.96,2800.0,32.9515,32.9717,32.9515,32.9582,2800.0
2010-01-20 14:15:00,48.93,48.93,48.92,48.92,1600.0,32.938,32.938,32.9313,32.9313,1600.0
2010-01-20 14:20:00,48.92,48.94,48.92,48.94,5300.0,32.9313,32.9447,32.9313,32.9447,5300.0
2010-01-20 14:25:00,48.93,48.94,48.93,48.93,1700.0,32.938,32.9447,32.938,32.938,1700.0
2010-01-20 14:30:00,48.91,48.93,48.9,48.93,1900.0,32.9245,32.938,32.9178,32.938,1900.0
2010-01-20 14:35:00,49.0,49.01,48.98,48.98,5500.0,32.9851,32.9919,32.9717,32.9717,5500.0
2010-01-20 14:40:00,48.99,48.99,48.99,48.99,1500.0,32.9784,32.9784,32.9784,32.9784,1500.0
2010-01-20 14:45:00,49.0,49.05,49.0,49.01,6000.0,32.9851,33.0188,32.9851,32.9919,6000.0
2010-01-20 14:50:00,49.03,49.04,49.02,49.03,5500.0,33.0053,33.012,32.9986,33.0053,5500.0
2010-01-20 14:55:00,49.05,49.05,49.0,49.02,10100.0,33.0188,33.0188,32.9851,32.9986,10100.0
2010-01-20 15:00:00,49.02,49.04,49.01,49.04,700.0,32.9986,33.012,32.9919,33.012,700.0
2010-01-20 15:05:00,49.03,49.04,49.01,49.01,6200.0,33.0053,33.012,32.9919,32.9919,6200.0
2010-01-20 15:10:00,49.01,49.03,49.01,49.01,2500.0,32.9919,33.0053,32.9919,32.9919,2500.0
2010-01-20 15:15:00,49.01,49.03,49.01,49.01,3700.0,32.9919,33.0053,32.9919,32.9919,3700.0
2010-01-20 15:20:00,49.04,49.09,49.04,49.08,4400.0,33.012,33.0457,33.012,33.039,4400.0
2010-01-20 15:25:00,49.06,49.07,49.05,49.07,9400.0,33.0255,33.0322,33.0188,33.0322,9400.0
2010-01-20 15:30:00,49.06,49.07,49.01,49.01,7900.0,33.0255,33.0322,32.9919,32.9919,7900.0
2010-01-20 15:35:00,49.02,49.05,49.02,49.05,1300.0,32.9986,33.0188,32.9986,33.0188,1300.0
2010-01-20 15:40:00,49.04,49.1,49.04,49.1,5800.0,33.012,33.0524,33.012,33.0524,5800.0
2010-01-20 15:45:00,49.08,49.12,49.08,49.12,2800.0,33.039,33.0659,33.039,33.0659,2800.0
2010-01-20 15:50:00,49.14,49.15,49.09,49.1,2400.0,33.0794,33.0861,33.0457,33.0524,2400.0
2010-01-20 15:55:00,49.08,49.13,49.08,49.11,7800.0,33.039,33.0726,33.039,33.0592,7800.0
2010-01-21 09:30:00,49.12,49.2,49.12,49.2,6000.0,33.0659,33.1198,33.0659,33.1198,6000.0
2010-01-21 09:35:00,49.21,49.25,49.18,49.21,13000.0,33.1265,33.1534,33.1063,33.1265,13000.0
2010-01-21 09:40:00,49.21,49.21,49.13,49.13,2000.0,33.1265,33.1265,33.0726,33.0726,2000.0
2010-01-21 09:45:00,49.08,49.09,49.0,49.06,9000.0,33.039,33.0457,32.9851,33.0255,9000.0
2010-01-21 09:50:00,49.08,49.08,49.01,49.04,1900.0,33.039,33.039,32.9919,33.012,1900.0
2010-01-21 09:55:00,49.05,49.09,49.01,49.02,2000.0,33.0188,33.0457,32.9919,32.9986,2000.0
2010-01-21 10:00:00,49.03,49.11,48.95,49.1,8100.0,33.0053,33.0592,32.9515,33.0524,8100.0
2010-01-21 10:05:00,49.13,49.15,49.11,49.12,7500.0,33.0726,33.0861,33.0592,33.0659,7500.0
2010-01-21 10:10:00,49.06,49.08,49.02,49.02,5200.0,33.0255,33.039,32.9986,32.9986,5200.0
2010-01-21 10:15:00,49.03,49.03,49.0,49.0,800.0,33.0053,33.0053,32.9851,32.9851,800.0
2010-01-21 10:20:00,49.0,49.0,48.76,48.76,5900.0,32.9851,32.9851,32.8236,32.8236,5900.0
2010-01-21 10:25:00,48.75,48.75,48.53,48.55,24800.0,32.8168,32.8168,32.6687,32.6822,24800.0
2010-01-21 10:30:00,48.54,48.57,48.41,48.47,13600.0,32.6755,32.6957,32.588,32.6283,13600.0
2010-01-21 10:35:00,48.49,48.51,48.46,48.48,10100.0,32.6418,32.6553,32.6216,32.6351,10100.0
2010-01-21 10:40:00,48.52,48.52,48.5,48.5,1400.0,32.662,32.662,32.6485,32.6485,1400.0
2010-01-21 10:45:00,48.51,48.52,48.47,48.48,3400.0,32.6553,32.662,32.6283,32.6351,3400.0
2010-01-21 10:50:00,48.48,48.48,48.41,48.41,3700.0,32.6351,32.6351,32.588,32.588,3700.0
2010-01-21 10:55:00,48.42,48.49,48.42,48.49,1100.0,32.5947,32.6418,32.5947,32.6418,1100.0
2010-01-21 11:00:00,48.47,48.51,48.46,48.47,6600.0,32.6283,32.6553,32.6216,32.6283,6600.0
2010-01-21 11:05:00,48.45,48.45,48.33,48.36,7100.0,32.6149,32.6149,32.5341,32.5543,7100.0
2010-01-21 11:10:00,48.38,48.38,48.32,48.35,3200.0,32.5678,32.5678,32.5274,32.5476,3200.0
2010-01-21 11:15:00,48.31,48.34,48.29,48.31,1500.0,32.5206,32.5408,32.5072,32.5206,1500.0
2010-01-21 11:20:00,48.35,48.39,48.35,48.39,1200.0,32.5476,32.5745,32.5476,32.5745,1200.0
2010-01-21 11:25:00,48.37,48.37,48.33,48.36,1500.0,32.561,32.561,32.5341,32.5543,1500.0
2010-01-21 11:30:00,48.38,48.38,48.26,48.31,3200.0,32.5678,32.5678,32.487,32.5206,3200.0
2010-01-21 11:35:00,48.32,48.33,48.23,48.26,9700.0,32.5274,32.5341,32.4668,32.487,9700.0
2010-01-21 11:40:00,48.28,48.3,48.04,48.04,9200.0,32.5004,32.5139,32.3389,32.3389,9200.0
2010-01-21 11:45:00,48.06,48.15,48.05,48.13,4700.0,32.3523,32.4129,32.3456,32.3995,4700.0
2010-01-21 11:50:00,48.14,48.3,48.14,48.27,9900.0,32.4062,32.5139,32.4062,32.4937,9900.0
2010-01-21 11:55:00,48.24,48.24,48.11,48.12,2400.0,32.4735,32.4735,32.386,32.3927,2400.0
2010-01-21 12:00:00,48.11,48.23,48.11,48.22,3500.0,32.386,32.4668,32.386,32.4601,3500.0
2010-01-21 12:05:00,48.23,48.27,48.21,48.21,3800.0,32.4668,32.4937,32.4533,32.4533,3800.0
2010-01-21 12:10:00,48.25,48.33,48.25,48.28,6000.0,32.4802,32.5341,32.4802,32.5004,6000.0
2010-01-21 12:15:00,48.26,48.27,48.2,48.22,3200.0,32.487,32.4937,32.4466,32.4601,3200.0
2010-01-21 12:20:00,48.23,48.23,48.17,48.17,12100.0,32.4668,32.4668,32.4264,32.4264,12100.0
2010-01-21 12:25:00,48.18,48.2,48.13,48.13,11500.0,32.4331,32.4466,32.3995,32.3995,11500.0
2010-01-21 12:30:00,48.13,48.18,48.1,48.16,5700.0,32.3995,32.4331,32.3793,32.4197,5700.0
2010-01-21 12:35:00,48.14,48.17,48.14,48.17,5000.0,32.4062,32.4264,32.4062,32.4264,5000.0
2010-01-21 12:40:00,48.17,48.18,48.14,48.15,3100.0,32.4264,32.4331,32.4062,32.4129,3100.0
2010-01-21 12:45:00,48.14,48.14,48.12,48.12,600.0,32.4062,32.4062,32.3927,32.3927,600.0
2010-01-21 12:50:00,48.09,48.11,48.06,48.09,6200.0,32.3725,32.386,32.3523,32.3725,6200.0
2010-01-21 12:55:00,48.09,48.14,48.08,48.1,7600.0,32.3725,32.4062,32.3658,32.3793,7600.0
2010-01-21 13:00:00,48.13,48.13,48.03,48.09,14200.0,32.3995,32.3995,32.3321,32.3725,14200.0
2010-01-21 13:05:00,48.1,48.11,48.08,48.08,8800.0,32.3793,32.386,32.3658,32.3658,8800.0
2010-01-21 13:10:00,48.1,48.13,48.09,48.12,15800.0,32.3793,32.3995,32.3725,32.3927,15800.0
2010-01-21 13:15:00,48.12,48.14,48.11,48.11,5000.0,32.3927,32.4062,32.386,32.386,5000.0
2010-01-21 13:20:00,48.1,48.16,48.09,48.16,3100.0,32.3793,32.4197,32.3725,32.4197,3100.0
2010-01-21 13:25:00,48.18,48.18,48.13,48.16,4300.0,32.4331,32.4331,32.3995,32.4197,4300.0
2010-01-21 13:30:00,48.17,48.23,48.17,48.23,11800.0,32.4264,32.4668,32.4264,32.4668,11800.0
2010-01-21 13:35:00,48.23,48.27,48.22,48.23,4200.0,32.4668,32.4937,32.4601,32.4668,4200.0
2010-01-21 13:40:00,48.2,48.21,48.18,48.2,1000.0,32.4466,32.4533,32.4331,32.4466,1000.0
2010-01-21 13:45:00,48.21,48.24,48.18,48.2,4100.0,32.4533,32.4735,32.4331,32.4466,4100.0
2010-01-21 13:50:00,48.19,48.21,48.19,48.21,700.0,32.4399,32.4533,32.4399,32.4533,700.0
2010-01-21 13:55:00,48.21,48.22,48.2,48.22,1600.0,32.4533,32.4601,32.4466,32.4601,1600.0
2010-01-21 14:00:00,48.23,48.25,48.18,48.18,3400.0,32.4668,32.4802,32.4331,32.4331,3400.0
2010-01-21 14:05:00,48.17,48.17,48.16,48.17,900.0,32.4264,32.4264,32.4197,32.4264,900.0
2010-01-21 14:10:00,48.17,48.19,48.15,48.15,900.0,32.4264,32.4399,32.4129,32.4129,900.0
2010-01-21 14:15:00,48.14,48.17,48.13,48.17,800.0,32.4062,32.4264,32.3995,32.4264,800.0
2010-01-21 14:20:00,48.15,48.2,48.11,48.2,3100.0,32.4129,32.4466,32.386,32.4466,3100.0
2010-01-21 14:25:00,48.28,48.35,48.23,48.33,4200.0,32.5004,32.5476,32.4668,32.5341,4200.0
2010-01-21 14:30:00,48.34,48.4,48.33,48.36,12500.0,32.5408,32.5812,32.5341,32.5543,12500.0
2010-01-21 14:35:00,48.34,48.38,48.3,48.32,3400.0,32.5408,32.5678,32.5139,32.5274,3400.0
2010-01-21 14:40:00,48.31,48.33,48.25,48.26,6700.0,32.5206,32.5341,32.4802,32.487,6700.0
2010-01-21 14:45:00,48.25,48.25,48.22,48.24,4000.0,32.4802,32.4802,32.4601,32.4735,4000.0
2010-01-21 14:50:00,48.27,48.27,48.19,48.19,22700.0,32.4937,32.4937,32.4399,32.4399,22700.0
2010-01-21 14:55:00,48.21,48.24,48.21,48.23,2300.0,32.4533,32.4735,32.4533,32.4668,2300.0
2010-01-21 15:00:00,48.22,48.22,48.14,48.15,2800.0,32.4601,32.4601,32.4062,32.4129,2800.0
2010-01-21 15:05:00,48.13,48.14,48.07,48.08,4100.0,32.3995,32.4062,32.3591,32.3658,4100.0
2010-01-21 15:10:00,48.11,48.11,48.03,48.08,7100.0,32.386,32.386,32.3321,32.3658,7100.0
2010-01-21 15:15:00,48.08,48.1,48.04,48.1,13100.0,32.3658,32.3793,32.3389,32.3793,13100.0
2010-01-21 15:20:00,48.13,48.13,48.07,48.1,7700.0,32.3995,32.3995,32.3591,32.3793,7700.0
2010-01-21 15:25:00,48.1,48.11,48.07,48.09,5500.0,32.3793,32.386,32.3591,32.3725,5500.0
2010-01-21 15:30:00,48.07,48.17,48.07,48.16,8100.0,32.3591,32.4264,32.3591,32.4197,8100.0
2010-01-21 15:35:00,48.14,48.14,48.04,48.05,7300.0,32.4062,32.4062,32.3389,32.3456,7300.0
2010-01-21 15:40:00,48.07,48.1,48.07,48.09,5100.0,32.3591,32.3793,32.3591,32.3725,5100.0
2010-01-21 15:45:00,48.1,48.22,48.1,48.17,4400.0,32.3793,32.4601,32.3793,32.4264,4400.0
2010-01-21 15:50:00,48.2,48.2,48.08,48.1,5200.0,32.4466,32.4466,32.3658,32.3793,5200.0
2010-01-21 15:55:00,48.09,48.09,48.02,48.06,5000.0,32.3725,32.3725,32.3254,32.3523,5000.0
2010-01-22 09:30:00,47.93,47.95,47.82,47.87,22500.0,32.2648,32.2783,32.1908,32.2244,22500.0
2010-01-22 09:35:00,47.92,48.03,47.92,48.01,3700.0,32.2581,32.3321,32.2581,32.3187,3700.0
2010-01-22 09:40:00,48.0,48.0,47.85,47.97,2700.0,32.312,32.312,32.211,32.2918,2700.0
2010-01-22 09:45:00,47.9,47.92,47.86,47.89,2800.0,32.2446,32.2581,32.2177,32.2379,2800.0
2010-01-22 09:50:00,47.91,47.98,47.89,47.9,5300.0,32.2514,32.2985,32.2379,32.2446,5300.0
2010-01-22 09:55:00,47.88,47.96,47.88,47.92,5900.0,32.2312,32.285,32.2312,32.2581,5900.0
2010-01-22 10:00:00,47.9,47.94,47.8,47.8,5500.0,32.2446,32.2716,32.1773,32.1773,5500.0
2010-01-22 10:05:00,47.75,47.75,47.66,47.67,11100.0,32.1437,32.1437,32.0831,32.0898,11100.0
2010-01-22 10:10:00,47.67,47.72,47.67,47.7,7500.0,32.0898,32.1235,32.0898,32.11,7500.0
2010-01-22 10:15:00,47.66,47.66,47.61,47.64,5000.0,32.0831,32.0831,32.0494,32.0696,5000.0
2010-01-22 10:20:00,47.64,47.71,47.64,47.71,2600.0,32.0696,32.1167,32.0696,32.1167,2600.0
2010-01-22 10:25:00,47.71,47.87,47.71,47.87,3600.0,32.1167,32.2244,32.1167,32.2244,3600.0
2010-01-22 10:30:00,47.87,47.9,47.83,47.88,5000.0,32.2244,32.2446,32.1975,32.2312,5000.0
2010-01-22 10:35:00,47.88,47.92,47.86,47.86,5000.0,32.2312,32.2581,32.2177,32.2177,5000.0
2010-01-22 10:40:00,47.88,47.97,47.88,47.93,8700.0,32.2312,32.2918,32.2312,32.2648,8700.0
2010-01-22 10:45:00,47.93,47.93,47.81,47.83,7600.0,32.2648,32.2648,32.1841,32.1975,7600.0
2010-01-22 10:50:00,47.84,47.87,47.83,47.87,1600.0,32.2042,32.2244,32.1975,32.2244,1600.0
2010-01-22 10:55:00,47.89,47.94,47.85,47.94,800.0,32.2379,32.2716,32.211,32.2716,800.0
2010-01-22 11:00:00,47.97,48.06,47.97,48.01,4000.0,32.2918,32.3523,32.2918,32.3187,4000.0
2010-01-22 11:05:00,48.02,48.02,47.94,47.94,3800.0,32.3254,32.3254,32.2716,32.2716,3800.0
2010-01-22 11:10:00,47.93,47.96,47.88,47.96,4300.0,32.2648,32.285,32.2312,32.285,4300.0
2010-01-22 11:15:00,47.96,48.02,47.95,47.99,3500.0,32.285,32.3254,32.2783,32.3052,3500.0
2010-01-22 11:20:00,47.99,48.04,47.98,48.0,5600.0,32.3052,32.3389,32.2985,32.312,5600.0
2010-01-22 11:25:00,48.0,48.06,48.0,48.06,2400.0,32.312,32.3523,32.312,32.3523,2400.0
2010-01-22 11:30:00,48.03,48.03,48.01,48.03,1700.0,32.3321,32.3321,32.3187,32.3321,1700.0
2010-01-22 11:35:00,48.05,48.07,47.98,47.98,6100.0,32.3456,32.3591,32.2985,32.2985,6100.0
2010-01-22 11:40:00,47.96,47.99,47.95,47.98,4700.0,32.285,32.3052,32.2783,32.2985,4700.0
2010-01-22 11:45:00,47.99,48.0,47.92,47.95,5400.0,32.3052,32.312,32.2581,32.2783,5400.0
2010-01-22 11:50:00,47.95,47.96,47.92,47.92,900.0,32.2783,32.285,32.2581,32.2581,900.0
2010-01-22 11:55:00,47.9,47.9,47.85,47.88,2300.0,32.2446,32.2446,32.211,32.2312,2300.0
2010-01-22 12:00:00,47.89,47.89,47.84,47.89,8000.0,32.2379,32.2379,32.2042,32.2379,8000.0
2010-01-22 12:05:00,47.88,47.88,47.84,47.84,3300.0,32.2312,32.2312,32.2042,32.2042,3300.0
2010-01-22 12:10:00,47.83,47.86,47.82,47.86,1400.0,32.1975,32.2177,32.1908,32.2177,1400.0
2010-01-22 12:15:00,47.88,47.96,47.87,47.94,2200.0,32.2312,32.285,32.2244,32.2716,2200.0
2010-01-22 12:20:00,47.96,47.96,47.92,47.92,20100.0,32.285,32.285,32.2581,32.2581,20100.0
2010-01-22 12:25:00,47.95,47.97,47.95,47.97,400.0,32.2783,32.2918,32.2783,32.2918,400.0
2010-01-22 12:30:00,47.96,48.0,47.96,48.0,3800.0,32.285,32.312,32.285,32.312,3800.0
2010-01-22 12:35:00,48.01,48.01,47.97,47.99,1800.0,32.3187,32.3187,32.2918,32.3052,1800.0
2010-01-22 12:40:00,47.97,47.97,47.92,47.93,2300.0,32.2918,32.2918,32.2581,32.2648,2300.0
2010-01-22 12:45:00,47.93,47.93,47.87,47.87,3300.0,32.2648,32.2648,32.2244,32.2244,3300.0
2010-01-22 12:50:00,47.87,47.91,47.84,47.88,4500.0,32.2244,32.2514,32.2042,32.2312,4500.0
2010-01-22 12:55:00,47.86,47.88,47.86,47.86,400.0,32.2177,32.2312,32.2177,32.2177,400.0
2010-01-22 13:00:00,47.83,47.83,47.79,47.79,18400.0,32.1975,32.1975,32.1706,32.1706,18400.0
2010-01-22 13:05:00,47.79,47.83,47.79,47.81,4400.0,32.1706,32.1975,32.1706,32.1841,4400.0
2010-01-22 13:10:00,47.82,47.83,47.82,47.83,200.0,32.1908,32.1975,32.1908,32.1975,200.0
2010-01-22 13:15:00,47.81,47.83,47.8,47.83,2000.0,32.1841,32.1975,32.1773,32.1975,2000.0
2010-01-22 13:20:00,47.83,47.83,47.83,47.83,0.0,32.1975,32.1975,32.1975,32.1975,0.0
2010-01-22 13:25:00,47.82,47.82,47.77,47.78,9800.0,32.1908,32.1908,32.1571,32.1639,9800.0
2010-01-22 13:30:00,47.77,47.81,47.77,47.81,2900.0,32.1571,32.1841,32.1571,32.1841,2900.0
2010-01-22 13:35:00,47.79,47.79,47.68,47.68,10800.0,32.1706,32.1706,32.0965,32.0965,10800.0
2010-01-22 13:40:00,47.67,47.7,47.64,47.67,4900.0,32.0898,32.11,32.0696,32.0898,4900.0
2010-01-22 13:45:00,47.72,47.72,47.68,47.68,3100.0,32.1235,32.1235,32.0965,32.0965,3100.0
2010-01-22 13:50:00,47.71,47.71,47.67,47.69,7100.0,32.1167,32.1167,32.0898,32.1033,7100.0
2010-01-22 13:55:00,47.68,47.71,47.66,47.7,4700.0,32.0965,32.1167,32.0831,32.11,4700.0
2010-01-22 14:00:00,47.74,47.74,47.73,47.73,3500.0,32.1369,32.1369,32.1302,32.1302,3500.0
2010-01-22 14:05:00,47.73,47.73,47.69,47.69,4800.0,32.1302,32.1302,32.1033,32.1033,4800.0
2010-01-22 14:10:00,47.66,47.76,47.66,47.76,4700.0,32.0831,32.1504,32.0831,32.1504,4700.0
2010-01-22 14:15:00,47.75,47.76,47.72,47.72,1300.0,32.1437,32.1504,32.1235,32.1235,1300.0
2010-01-22 14:20:00,47.72,47.73,47.7,47.7,4400.0,32.1235,32.1302,32.11,32.11,4400.0
2010-01-22 14:25:00,47.7,47.71,47.66,47.66,6200.0,32.11,32.1167,32.0831,32.0831,6200.0
2010-01-22 14:30:00,47.64,47.69,47.64,47.68,3100.0,32.0696,32.1033,32.0696,32.0965,3100.0
2010-01-22 14:35:00,47.71,47.72,47.65,47.65,2200.0,32.1167,32.1235,32.0763,32.0763,2200.0
2010-01-22 14:40:00,47.63,47.63,47.51,47.59,8300.0,32.0629,32.0629,31.9821,32.036,8300.0
2010-01-22 14:45:00,47.59,47.59,47.52,47.52,9600.0,32.036,32.036,31.9888,31.9888,9600.0
2010-01-22 14:50:00,47.5,47.55,47.5,47.53,6300.0,31.9754,32.009,31.9754,31.9956,6300.0
2010-01-22 14:55:00,47.53,47.56,47.46,47.47,4200.0,31.9956,32.0158,31.9484,31.9552,4200.0
2010-01-22 15:00:00,47.43,47.52,47.42,47.51,2900.0,31.9282,31.9888,31.9215,31.9821,2900.0
2010-01-22 15:05:00,47.52,47.53,47.39,47.43,13400.0,31.9888,31.9956,31.9013,31.9282,13400.0
2010-01-22 15:10:00,47.43,47.43,47.32,47.35,5800.0,31.9282,31.9282,31.8542,31.8744,5800.0
2010-01-22 15:15:00,47.34,47.36,47.22,47.24,17700.0,31.8677,31.8811,31.7869,31.8003,17700.0
2010-01-22 15:20:00,47.26,47.29,47.2,47.29,3800.0,31.8138,31.834,31.7734,31.834,3800.0
2010-01-22 15:25:00,47.28,47.32,47.28,47.31,8600.0,31.8273,31.8542,31.8273,31.8475,8600.0
2010-01-22 15:30:00,47.31,47.32,47.28,47.31,7700.0,31.8475,31.8542,31.8273,31.8475,7700.0
2010-01-22 15:35:00,47.31,47.33,47.23,47.23,3500.0,31.8475,31.8609,31.7936,31.7936,3500.0
2010-01-22 15:40:00,47.23,47.29,47.19,47.22,10400.0,31.7936,31.834,31.7667,31.7869,10400.0
2010-01-22 15:45:00,47.21,47.23,47.08,47.09,16700.0,31.7802,31.7936,31.6926,31.6994,16700.0
2010-01-22 15:50:00,47.09,47.19,47.08,47.18,14000.0,31.6994,31.7667,31.6926,31.76,14000.0
2010-01-22 15:55:00,47.2,47.2,47.09,47.11,11200.0,31.7734,31.7734,31.6994,31.7128,11200.0
2010-01-25 09:30:00,47.53,47.68,47.53,47.56,15000.0,31.9956,32.0965,31.9956,32.0158,15000.0
2010-01-25 09:35:00,47.58,47.64,47.54,47.61,6000.0,32.0292,32.0696,32.0023,32.0494,6000.0
2010-01-25 09:40:00,47.54,47.62,47.54,47.59,6800.0,32.0023,32.0562,32.0023,32.036,6800.0
2010-01-25 09:45:00,47.57,47.6,47.56,47.6,2400.0,32.0225,32.0427,32.0158,32.0427,2400.0
2010-01-25 09:50:00,47.57,47.62,47.57,47.62,9300.0,32.0225,32.0562,32.0225,32.0562,9300.0
2010-01-25 09:55:00,47.62,47.62,47.51,47.51,1700.0,32.0562,32.0562,31.9821,31.9821,1700.0
2010-01-25 10:00:00,47.52,47.61,47.46,47.52,22500.0,31.9888,32.0494,31.9484,31.9888,22500.0
2010-01-25 10:05:00,47.48,47.49,47.37,47.38,2900.0,31.9619,31.9686,31.8879,31.8946,2900.0
2010-01-25 10:10:00,47.36,47.37,47.29,47.29,7100.0,31.8811,31.8879,31.834,31.834,7100.0
2010-01-25 10:15:00,47.31,47.43,47.31,47.43,8400.0,31.8475,31.9282,31.8475,31.9282,8400.0
2010-01-25 10:20:00,47.43,47.45,47.4,47.42,3600.0,31.9282,31.9417,31.9081,31.9215,3600.0
2010-01-25 10:25:00,47.46,47.47,47.45,47.45,5800.0,31.9484,31.9552,31.9417,31.9417,5800.0
2010-01-25 10:30:00,47.41,47.42,47.37,47.42,15600.0,31.9148,31.9215,31.8879,31.9215,15600.0
2010-01-25 10:35:00,47.41,47.41,47.33,47.37,7300.0,31.9148,31.9148,31.8609,31.8879,7300.0
2010-01-25 10:40:00,47.35,47.35,47.31,47.31,3300.0,31.8744,31.8744,31.8475,31.8475,3300.0
2010-01-25 10:45:00,47.32,47.35,47.28,47.33,4100.0,31.8542,31.8744,31.8273,31.8609,4100.0
2010-01-25 10:50:00,47.3,47.42,47.3,47.42,5000.0,31.8407,31.9215,31.8407,31.9215,5000.0
2010-01-25 10:55:00,47.39,47.42,47.36,47.4,8300.0,31.9013,31.9215,31.8811,31.9081,8300.0
2010-01-25 11:00:00,47.37,47.39,47.33,47.34,15100.0,31.8879,31.9013,31.8609,31.8677,15100.0
2010-01-25 11:05:00,47.27,47.31,47.25,47.31,17900.0,31.8205,31.8475,31.8071,31.8475,17900.0
2010-01-25 11:10:00,47.3,47.31,47.25,47.27,5300.0,31.8407,31.8475,31.8071,31.8205,5300.0
2010-01-25 11:15:00,47.35,47.36,47.35,47.35,2200.0,31.8744,31.8811,31.8744,31.8744,2200.0
2010-01-25 11:20:00,47.36,47.4,47.35,47.35,18900.0,31.8811,31.9081,31.8744,31.8744,18900.0
2010-01-25 11:25:00,47.34,47.4,47.34,47.36,7600.0,31.8677,31.9081,31.8677,31.8811,7600.0
2010-01-25 11:30:00,47.34,47.34,47.31,47.32,4600.0,31.8677,31.8677,31.8475,31.8542,4600.0
2010-01-25 11:35:00,47.32,47.32,47.2,47.23,1200.0,31.8542,31.8542,31.7734,31.7936,1200.0
2010-01-25 11:40:00,47.28,47.3,47.25,47.26,2400.0,31.8273,31.8407,31.8071,31.8138,2400.0
2010-01-25 11:45:00,47.27,47.3,47.26,47.26,3000.0,31.8205,31.8407,31.8138,31.8138,3000.0
2010-01-25 11:50:00,47.32,47.41,47.32,47.41,900.0,31.8542,31.9148,31.8542,31.9148,900.0
2010-01-25 11:55:00,47.43,47.44,47.4,47.4,2500.0,31.9282,31.935,31.9081,31.9081,2500.0
2010-01-25 12:00:00,47.37,47.4,47.37,47.38,2900.0,31.8879,31.9081,31.8879,31.8946,2900.0
2010-01-25 12:05:00,47.42,47.47,47.42,47.43,3300.0,31.9215,31.9552,31.9215,31.9282,3300.0
2010-01-25 12:10:00,47.43,47.47,47.43,47.43,2900.0,31.9282,31.9552,31.9282,31.9282,2900.0
2010-01-25 12:15:00,47.43,47.43,47.41,47.41,2500.0,31.9282,31.9282,31.9148,31.9148,2500.0
2010-01-25 12:20:00,47.42,47.49,47.42,47.49,3400.0,31.9215,31.9686,31.9215,31.9686,3400.0
2010-01-25 12:25:00,47.52,47.52,47.46,47.46,11000.0,31.9888,31.9888,31.9484,31.9484,11000.0
2010-01-25 12:30:00,47.45,47.46,47.43,47.43,1900.0,31.9417,31.9484,31.9282,31.9282,1900.0
2010-01-25 12:35:00,47.46,47.51,47.46,47.51,2000.0,31.9484,31.9821,31.9484,31.9821,2000.0
2010-01-25 12:40:00,47.49,47.51,47.49,47.5,1700.0,31.9686,31.9821,31.9686,31.9754,1700.0
2010-01-25 12:45:00,47.51,47.54,47.51,47.52,1300.0,31.9821,32.0023,31.9821,31.9888,1300.0
2010-01-25 12:50:00,47.51,47.51,47.5,47.5,5300.0,31.9821,31.9821,31.9754,31.9754,5300.0
2010-01-25 12:55:00,47.51,47.53,47.51,47.52,4700.0,31.9821,31.9956,31.9821,31.9888,4700.0
2010-01-25 13:00:00,47.51,47.52,47.51,47.52,7000.0,31.9821,31.9888,31.9821,31.9888,7000.0
2010-01-25 13:05:00,47.51,47.52,47.46,47.46,10900.0,31.9821,31.9888,31.9484,31.9484,10900.0
2010-01-25 13:10:00,47.47,47.48,47.46,47.48,1300.0,31.9552,31.9619,31.9484,31.9619,1300.0
2010-01-25 13:15:00,47.48,47.48,47.47,47.48,2200.0,31.9619,31.9619,31.9552,31.9619,2200.0
2010-01-25 13:20:00,47.48,47.54,47.48,47.54,2300.0,31.9619,32.0023,31.9619,32.0023,2300.0
2010-01-25 13:25:00,47.55,47.55,47.49,47.49,6400.0,32.009,32.009,31.9686,31.9686,6400.0
2010-01-25 13:30:00,47.53,47.53,47.44,47.44,20700.0,31.9956,31.9956,31.935,31.935,20700.0
2010-01-25 13:35:00,47.43,47.46,47.43,47.45,2400.0,31.9282,31.9484,31.9282,31.9417,2400.0
2010-01-25 13:40:00,47.46,47.49,47.45,47.49,2100.0,31.9484,31.9686,31.9417,31.9686,2100.0
2010-01-25 13:45:00,47.49,47.52,47.48,47.52,15900.0,31.9686,31.9888,31.9619,31.9888,15900.0
2010-01-25 13:50:00,47.52,47.52,47.48,47.48,4300.0,31.9888,31.9888,31.9619,31.9619,4300.0
2010-01-25 13:55:00,47.5,47.51,47.49,47.49,1900.0,31.9754,31.9821,31.9686,31.9686,1900.0
2010-01-25 14:00:00,47.49,47.5,47.46,47.48,3700.0,31.9686,31.9754,31.9484,31.9619,3700.0
2010-01-25 14:05:00,47.48,47.51,47.48,47.5,3100.0,31.9619,31.9821,31.9619,31.9754,3100.0
2010-01-25 14:10:00,47.51,47.51,47.49,47.49,1000.0,31.9821,31.9821,31.9686,31.9686,1000.0
2010-01-25 14:15:00,47.5,47.51,47.48,47.48,3900.0,31.9754,31.9821,31.9619,31.9619,3900.0
2010-01-25 14:20:00,47.51,47.52,47.5,47.52,6300.0,31.9821,31.9888,31.9754,31.9888,6300.0
2010-01-25 14:25:00,47.52,47.55,47.52,47.55,35200.0,31.9888,32.009,31.9888,32.009,35200.0
2010-01-25 14:30:00,47.54,47.55,47.51,47.53,35100.0,32.0023,32.009,31.9821,31.9956,35100.0
2010-01-25 14:35:00,47.53,47.53,47.47,47.47,6900.0,31.9956,31.9956,31.9552,31.9552,6900.0
2010-01-25 14:40:00,47.47,47.52,47.47,47.51,1800.0,31.9552,31.9888,31.9552,31.9821,1800.0
2010-01-25 14:45:00,47.51,47.55,47.51,47.54,5300.0,31.9821,32.009,31.9821,32.0023,5300.0
2010-01-25 14:50:00,47.54,47.61,47.54,47.61,4800.0,32.0023,32.0494,32.0023,32.0494,4800.0
2010-01-25 14:55:00,47.59,47.61,47.59,47.61,1400.0,32.036,32.0494,32.036,32.0494,1400.0
2010-01-25 15:00:00,47.61,47.61,47.59,47.6,1200.0,32.0494,32.0494,32.036,32.0427,1200.0
2010-01-25 15:05:00,47.57,47.61,47.57,47.61,1700.0,32.0225,32.0494,32.0225,32.0494,1700.0
2010-01-25 15:10:00,47.57,47.57,47.55,47.56,1300.0,32.0225,32.0225,32.009,32.0158,1300.0
2010-01-25 15:15:00,47.53,47.54,47.5,47.53,11000.0,31.9956,32.0023,31.9754,31.9956,11000.0
2010-01-25 15:20:00,47.54,47.54,47.51,47.51,13800.0,32.0023,32.0023,31.9821,31.9821,13800.0
2010-01-25 15:25:00,47.52,47.52,47.48,47.49,4200.0,31.9888,31.9888,31.9619,31.9686,4200.0
2010-01-25 15:30:00,47.5,47.55,47.5,47.53,7700.0,31.9754,32.009,31.9754,31.9956,7700.0
2010-01-25 15:35:00,47.52,47.57,47.52,47.54,2200.0,31.9888,32.0225,31.9888,32.0023,2200.0
2010-01-25 15:40:00,47.54,47.54,47.42,47.42,19300.0,32.0023,32.0023,31.9215,31.9215,19300.0
2010-01-25 15:45:00,47.43,47.44,47.4,47.4,11900.0,31.9282,31.935,31.9081,31.9081,11900.0
2010-01-25 15:50:00,47.39,47.43,47.34,47.34,5600.0,31.9013,31.9282,31.8677,31.8677,5600.0
2010-01-25 15:55:00,47.34,47.4,47.34,47.35,6100.0,31.8677,31.9081,31.8677,31.8744,6100.0
2010-01-26 09:30:00,47.2,47.2,47.0,47.14,15200.0,31.7734,31.7734,31.6388,31.733,15200.0
2010-01-26 09:35:00,47.1,47.24,47.09,47.24,2300.0,31.7061,31.8003,31.6994,31.8003,2300.0
2010-01-26 09:40:00,47.26,47.26,47.15,47.22,2600.0,31.8138,31.8138,31.7398,31.7869,2600.0
2010-01-26 09:45:00,47.26,47.27,47.15,47.16,3000.0,31.8138,31.8205,31.7398,31.7465,3000.0
2010-01-26 09:50:00,47.13,47.15,47.09,47.09,4400.0,31.7263,31.7398,31.6994,31.6994,4400.0
2010-01-26 09:55:00,47.08,47.13,47.07,47.13,1400.0,31.6926,31.7263,31.6859,31.7263,1400.0
2010-01-26 10:00:00,47.09,47.26,47.08,47.19,11300.0,31.6994,31.8138,31.6926,31.7667,11300.0
2010-01-26 10:05:00,47.21,47.38,47.21,47.35,5900.0,31.7802,31.8946,31.7802,31.8744,5900.0
2010-01-26 10:10:00,47.35,47.42,47.33,47.38,8700.0,31.8744,31.9215,31.8609,31.8946,8700.0
2010-01-26 10:15:00,47.4,47.41,47.39,47.39,3900.0,31.9081,31.9148,31.9013,31.9013,3900.0
2010-01-26 10:20:00,47.36,47.43,47.36,47.39,3200.0,31.8811,31.9282,31.8811,31.9013,3200.0
2010-01-26 10:25:00,47.4,47.4,47.31,47.31,11500.0,31.9081,31.9081,31.8475,31.8475,11500.0
2010-01-26 10:30:00,47.34,47.34,47.3,47.3,6400.0,31.8677,31.8677,31.8407,31.8407,6400.0
2010-01-26 10:35:00,47.29,47.32,47.26,47.28,3800.0,31.834,31.8542,31.8138,31.8273,3800.0
2010-01-26 10:40:00,47.26,47.3,47.26,47.3,9700.0,31.8138,31.8407,31.8138,31.8407,9700.0
2010-01-26 10:45:00,47.34,47.34,47.28,47.28,700.0,31.8677,31.8677,31.8273,31.8273,700.0
2010-01-26 10:50:00,47.29,47.32,47.24,47.24,3500.0,31.834,31.8542,31.8003,31.8003,3500.0
2010-01-26 10:55:00,47.23,47.25,47.23,47.23,900.0,31.7936,31.8071,31.7936,31.7936,900.0
2010-01-26 11:00:00,47.26,47.3,47.24,47.3,2400.0,31.8138,31.8407,31.8003,31.8407,2400.0
2010-01-26 11:05:00,47.29,47.34,47.28,47.34,3400.0,31.834,31.8677,31.8273,31.8677,3400.0
2010-01-26 11:10:00,47.32,47.32,47.3,47.3,1500.0,31.8542,31.8542,31.8407,31.8407,1500.0
2010-01-26 11:15:00,47.32,47.34,47.29,47.31,6400.0,31.8542,31.8677,31.834,31.8475,6400.0
2010-01-26 11:20:00,47.32,47.34,47.32,47.34,1500.0,31.8542,31.8677,31.8542,31.8677,1500.0
2010-01-26 11:25:00,47.35,47.39,47.35,47.39,4300.0,31.8744,31.9013,31.8744,31.9013,4300.0
2010-01-26 11:30:00,47.4,47.4,47.37,47.37,15100.0,31.9081,31.9081,31.8879,31.8879,15100.0
2010-01-26 11:35:00,47.37,47.46,47.37,47.46,4400.0,31.8879,31.9484,31.8879,31.9484,4400.0
2010-01-26 11:40:00,47.45,47.46,47.39,47.4,3900.0,31.9417,31.9484,31.9013,31.9081,3900.0
2010-01-26 11:45:00,47.38,47.42,47.38,47.42,1900.0,31.8946,31.9215,31.8946,31.9215,1900.0
2010-01-26 11:50:00,47.41,47.47,47.41,47.47,1600.0,31.9148,31.9552,31.9148,31.9552,1600.0
2010-01-26 11:55:00,47.45,47.45,47.41,47.41,1400.0,31.9417,31.9417,31.9148,31.9148,1400.0
2010-01-26 12:00:00,47.42,47.42,47.4,47.41,1800.0,31.9215,31.9215,31.9081,31.9148,1800.0
2010-01-26 12:05:00,47.41,47.44,47.41,47.42,2000.0,31.9148,31.935,31.9148,31.9215,2000.0
2010-01-26 12:10:00,47.44,47.46,47.43,47.46,400.0,31.935,31.9484,31.9282,31.9484,400.0
2010-01-26 12:15:00,47.44,47.44,47.43,47.43,6600.0,31.935,31.935,31.9282,31.9282,6600.0
2010-01-26 12:20:00,47.43,47.47,47.43,47.47,1100.0,31.9282,31.9552,31.9282,31.9552,1100.0
2010-01-26 12:25:00,47.47,47.47,47.43,47.45,1100.0,31.9552,31.9552,31.9282,31.9417,1100.0
2010-01-26 12:30:00,47.46,47.46,47.44,47.44,1400.0,31.9484,31.9484,31.935,31.935,1400.0
2010-01-26 12:35:00,47.45,47.5,47.45,47.49,1900.0,31.9417,31.9754,31.9417,31.9686,1900.0
2010-01-26 12:40:00,47.5,47.55,47.5,47.52,4000.0,31.9754,32.009,31.9754,31.9888,4000.0
2010-01-26 12:45:00,47.53,47.55,47.53,47.53,900.0,31.9956,32.009,31.9956,31.9956,900.0
2010-01-26 12:50:00,47.53,47.53,47.53,47.53,2000.0,31.9956,31.9956,31.9956,31.9956,2000.0
2010-01-26 12:55:00,47.55,47.56,47.55,47.56,2100.0,32.009,32.0158,32.009,32.0158,2100.0
2010-01-26 13:00:00,47.53,47.53,47.51,47.51,500.0,31.9956,31.9956,31.9821,31.9821,500.0
2010-01-26 13:05:00,47.51,47.51,47.49,47.49,800.0,31.9821,31.9821,31.9686,31.9686,800.0
2010-01-26 13:10:00,47.5,47.52,47.5,47.51,1100.0,31.9754,31.9888,31.9754,31.9821,1100.0
2010-01-26 13:15:00,47.5,47.5,47.46,47.47,4800.0,31.9754,31.9754,31.9484,31.9552,4800.0
2010-01-26 13:20:00,47.47,47.47,47.45,47.46,10600.0,31.9552,31.9552,31.9417,31.9484,10600.0
2010-01-26 13:25:00,47.47,47.47,47.43,47.45,26800.0,31.9552,31.9552,31.9282,31.9417,26800.0
2010-01-26 13:30:00,47.45,47.46,47.45,47.46,14200.0,31.9417,31.9484,31.9417,31.9484,14200.0
2010-01-26 13:35:00,47.46,47.49,47.46,47.49,4400.0,31.9484,31.9686,31.9484,31.9686,4400.0
2010-01-26 13:40:00,47.5,47.51,47.5,47.51,400.0,31.9754,31.9821,31.9754,31.9821,400.0
2010-01-26 13:45:00,47.51,47.51,47.51,47.51,0.0,31.9821,31.9821,31.9821,31.9821,0.0
2010-01-26 13:50:00,47.52,47.53,47.52,47.53,600.0,31.9888,31.9956,31.9888,31.9956,600.0
2010-01-26 13:55:00,47.54,47.55,47.54,47.55,1200.0,32.0023,32.009,32.0023,32.009,1200.0
2010-01-26 14:00:00,47.56,47.56,47.49,47.49,1200.0,32.0158,32.0158,31.9686,31.9686,1200.0
2010-01-26 14:05:00,47.48,47.51,47.48,47.48,5600.0,31.9619,31.9821,31.9619,31.9619,5600.0
2010-01-26 14:10:00,47.49,47.5,47.49,47.5,1100.0,31.9686,31.9754,31.9686,31.9754,1100.0
2010-01-26 14:15:00,47.49,47.5,47.44,47.45,4400.0,31.9686,31.9754,31.935,31.9417,4400.0
2010-01-26 14:20:00,47.46,47.49,47.46,47.49,2200.0,31.9484,31.9686,31.9484,31.9686,2200.0
2010-01-26 14:25:00,47.44,47.45,47.41,47.41,4600.0,31.935,31.9417,31.9148,31.9148,4600.0
2010-01-26 14:30:00,47.4,47.42,47.4,47.41,600.0,31.9081,31.9215,31.9081,31.9148,600.0
2010-01-26 14:35:00,47.42,47.42,47.37,47.37,1800.0,31.9215,31.9215,31.8879,31.8879,1800.0
2010-01-26 14:40:00,47.37,47.4,47.37,47.39,3000.0,31.8879,31.9081,31.8879,31.9013,3000.0
2010-01-26 14:45:00,47.42,47.44,47.41,47.43,3900.0,31.9215,31.935,31.9148,31.9282,3900.0
2010-01-26 14:50:00,47.42,47.43,47.41,47.43,1100.0,31.9215,31.9282,31.9148,31.9282,1100.0
2010-01-26 14:55:00,47.42,47.44,47.42,47.44,700.0,31.9215,31.935,31.9215,31.935,700.0
2010-01-26 15:00:00,47.43,47.43,47.4,47.43,3200.0,31.9282,31.9282,31.9081,31.9282,3200.0
2010-01-26 15:05:00,47.43,47.43,47.36,47.36,6500.0,31.9282,31.9282,31.8811,31.8811,6500.0
2010-01-26 15:10:00,47.36,47.38,47.32,47.32,4900.0,31.8811,31.8946,31.8542,31.8542,4900.0
2010-01-26 15:15:00,47.31,47.34,47.3,47.33,4100.0,31.8475,31.8677,31.8407,31.8609,4100.0
2010-01-26 15:20:00,47.29,47.29,47.24,47.24,2000.0,31.834,31.834,31.8003,31.8003,2000.0
2010-01-26 15:25:00,47.22,47.26,47.22,47.25,12600.0,31.7869,31.8138,31.7869,31.8071,12600.0
2010-01-26 15:30:00,47.29,47.31,47.14,47.14,10200.0,31.834,31.8475,31.733,31.733,10200.0
2010-01-26 15:35:00,47.19,47.19,47.17,47.19,1800.0,31.7667,31.7667,31.7532,31.7667,1800.0
2010-01-26 15:40:00,47.16,47.18,47.04,47.04,3900.0,31.7465,31.76,31.6657,31.6657,3900.0
2010-01-26 15:45:00,47.03,47.09,47.01,47.09,9700.0,31.659,31.6994,31.6455,31.6994,9700.0
2010-01-26 15:50:00,47.08,47.17,47.06,47.15,2900.0,31.6926,31.7532,31.6792,31.7398,2900.0
2010-01-26 15:55:00,47.14,47.15,47.05,47.08,10700.0,31.733,31.7398,31.6724,31.6926,10700.0
2010-01-27 09:30:00,46.96,47.02,46.9,47.02,12600.0,31.6119,31.6523,31.5715,31.6523,12600.0
2010-01-27 09:35:00,47.03,47.13,47.03,47.13,4300.0,31.659,31.7263,31.659,31.7263,4300.0
2010-01-27 09:40:00,47.11,47.11,46.96,46.98,2400.0,31.7128,31.7128,31.6119,31.6253,2400.0
2010-01-27 09:45:00,46.99,47.08,46.99,47.05,5500.0,31.6321,31.6926,31.6321,31.6724,5500.0
2010-01-27 09:50:00,47.09,47.09,46.97,47.02,7200.0,31.6994,31.6994,31.6186,31.6523,7200.0
2010-01-27 09:55:00,47.02,47.05,46.99,47.03,2400.0,31.6523,31.6724,31.6321,31.659,2400.0
2010-01-27 10:00:00,46.97,47.03,46.93,47.0,7500.0,31.6186,31.659,31.5917,31.6388,7500.0
2010-01-27 10:05:00,46.97,46.98,46.92,46.97,4100.0,31.6186,31.6253,31.5849,31.6186,4100.0
2010-01-27 10:10:00,46.96,46.96,46.84,46.89,5300.0,31.6119,31.6119,31.5311,31.5647,5300.0
2010-01-27 10:15:00,46.9,46.9,46.74,46.78,15500.0,31.5715,31.5715,31.4638,31.4907,15500.0
2010-01-27 10:20:00,46.79,46.85,46.77,46.85,4700.0,31.4974,31.5378,31.484,31.5378,4700.0
2010-01-27 10:25:00,46.85,46.96,46.84,46.91,71800.0,31.5378,31.6119,31.5311,31.5782,71800.0
2010-01-27 10:30:00,46.93,46.95,46.86,46.88,12200.0,31.5917,31.6051,31.5445,31.558,12200.0
2010-01-27 10:35:00,46.89,46.9,46.82,46.82,7700.0,31.5647,31.5715,31.5176,31.5176,7700.0
2010-01-27 10:40:00,46.81,46.92,46.81,46.9,3500.0,31.5109,31.5849,31.5109,31.5715,3500.0
2010-01-27 10:45:00,46.9,46.92,46.85,46.85,2100.0,31.5715,31.5849,31.5378,31.5378,2100.0
2010-01-27 10:50:00,46.83,46.94,46.83,46.94,4700.0,31.5244,31.5984,31.5244,31.5984,4700.0
2010-01-27 10:55:00,46.96,47.06,46.95,47.05,6900.0,31.6119,31.6792,31.6051,31.6724,6900.0
2010-01-27 11:00:00,47.04,47.04,46.98,46.99,2600.0,31.6657,31.6657,31.6253,31.6321,2600.0
2010-01-27 11:05:00,47.02,47.02,47.01,47.01,1300.0,31.6523,31.6523,31.6455,31.6455,1300.0
2010-01-27 11:10:00,46.98,46.99,46.96,46.99,1100.0,31.6253,31.6321,31.6119,31.6321,1100.0
2010-01-27 11:15:00,46.95,47.01,46.89,47.01,2600.0,31.6051,31.6455,31.5647,31.6455,2600.0
2010-01-27 11:20:00,46.94,46.97,46.92,46.97,1300.0,31.5984,31.6186,31.5849,31.6186,1300.0
2010-01-27 11:25:00,46.97,47.0,46.96,46.98,2100.0,31.6186,31.6388,31.6119,31.6253,2100.0
2010-01-27 11:30:00,46.96,46.96,46.94,46.96,3200.0,31.6119,31.6119,31.5984,31.6119,3200.0
2010-01-27 11:35:00,46.96,46.97,46.91,46.96,7300.0,31.6119,31.6186,31.5782,31.6119,7300.0
2010-01-27 11:40:00,46.94,46.98,46.94,46.98,1500.0,31.5984,31.6253,31.5984,31.6253,1500.0
2010-01-27 11:45:00,46.99,47.0,46.95,46.97,1400.0,31.6321,31.6388,31.6051,31.6186,1400.0
2010-01-27 11:50:00,46.96,47.02,46.96,47.0,6800.0,31.6119,31.6523,31.6119,31.6388,6800.0
2010-01-27 11:55:00,47.0,47.01,46.97,46.98,3000.0,31.6388,31.6455,31.6186,31.6253,3000.0
2010-01-27 12:00:00,46.99,47.0,46.99,46.99,3100.0,31.6321,31.6388,31.6321,31.6321,3100.0
2010-01-27 12:05:00,47.0,47.01,46.99,46.99,3100.0,31.6388,31.6455,31.6321,31.6321,3100.0
2010-01-27 12:10:00,46.99,46.99,46.95,46.95,2400.0,31.6321,31.6321,31.6051,31.6051,2400.0
2010-01-27 12:15:00,46.94,46.94,46.9,46.9,300.0,31.5984,31.5984,31.5715,31.5715,300.0
2010-01-27 12:20:00,46.89,46.91,46.88,46.91,2000.0,31.5647,31.5782,31.558,31.5782,2000.0
2010-01-27 12:25:00,46.94,46.95,46.9,46.91,8900.0,31.5984,31.6051,31.5715,31.5782,8900.0
2010-01-27 12:30:00,46.91,46.92,46.88,46.89,2400.0,31.5782,31.5849,31.558,31.5647,2400.0
2010-01-27 12:35:00,46.86,46.9,46.86,46.89,3300.0,31.5445,31.5715,31.5445,31.5647,3300.0
2010-01-27 12:40:00,46.91,46.91,46.88,46.89,400.0,31.5782,31.5782,31.558,31.5647,400.0
2010-01-27 12:45:00,46.9,46.9,46.87,46.87,4100.0,31.5715,31.5715,31.5513,31.5513,4100.0
2010-01-27 12:50:00,46.85,46.85,46.8,46.8,3300.0,31.5378,31.5378,31.5042,31.5042,3300.0
2010-01-27 12:55:00,46.8,46.81,46.78,46.8,2300.0,31.5042,31.5109,31.4907,31.5042,2300.0
2010-01-27 13:00:00,46.82,46.84,46.8,46.8,6500.0,31.5176,31.5311,31.5042,31.5042,6500.0
2010-01-27 13:05:00,46.81,46.88,46.81,46.87,1600.0,31.5109,31.558,31.5109,31.5513,1600.0
2010-01-27 13:10:00,46.86,46.87,46.81,46.83,3600.0,31.5445,31.5513,31.5109,31.5244,3600.0
2010-01-27 13:15:00,46.85,46.85,46.8,46.83,4800.0,31.5378,31.5378,31.5042,31.5244,4800.0
2010-01-27 13:20:00,46.81,46.82,46.79,46.79,600.0,31.5109,31.5176,31.4974,31.4974,600.0
2010-01-27 13:25:00,46.8,46.81,46.79,46.79,2900.0,31.5042,31.5109,31.4974,31.4974,2900.0
2010-01-27 13:30:00,46.79,46.84,46.79,46.84,1700.0,31.4974,31.5311,31.4974,31.5311,1700.0
2010-01-27 13:35:00,46.85,46.86,46.84,46.84,1400.0,31.5378,31.5445,31.5311,31.5311,1400.0
2010-01-27 13:40:00,46.83,46.84,46.82,46.84,1700.0,31.5244,31.5311,31.5176,31.5311,1700.0
2010-01-27 13:45:00,46.84,46.84,46.81,46.83,5500.0,31.5311,31.5311,31.5109,31.5244,5500.0
2010-01-27 13:50:00,46.85,46.85,46.82,46.84,1800.0,31.5378,31.5378,31.5176,31.5311,1800.0
2010-01-27 13:55:00,46.82,46.83,46.82,46.83,500.0,31.5176,31.5244,31.5176,31.5244,500.0
2010-01-27 14:00:00,46.83,46.84,46.81,46.81,2700.0,31.5244,31.5311,31.5109,31.5109,2700.0
2010-01-27 14:05:00,46.82,46.85,46.78,46.79,34500.0,31.5176,31.5378,31.4907,31.4974,34500.0
2010-01-27 14:10:00,46.83,46.86,46.81,46.86,1500.0,31.5244,31.5445,31.5109,31.5445,1500.0
2010-01-27 14:15:00,46.87,46.9,46.61,46.84,10900.0,31.5513,31.5715,31.3763,31.5311,10900.0
2010-01-27 14:20:00,46.93,46.93,46.8,46.84,4900.0,31.5917,31.5917,31.5042,31.5311,4900.0
2010-01-27 14:25:00,46.82,46.87,46.79,46.82,5300.0,31.5176,31.5513,31.4974,31.5176,5300.0
2010-01-27 14:30:00,46.82,46.85,46.79,46.85,4000.0,31.5176,31.5378,31.4974,31.5378,4000.0
2010-01-27 14:35:00,47.0,47.01,46.95,46.97,2600.0,31.6388,31.6455,31.6051,31.6186,2600.0
2010-01-27 14:40:00,47.09,47.13,47.08,47.1,3100.0,31.6994,31.7263,31.6926,31.7061,3100.0
2010-01-27 14:45:00,47.07,47.11,47.05,47.07,4400.0,31.6859,31.7128,31.6724,31.6859,4400.0
2010-01-27 14:50:00,47.06,47.07,47.0,47.04,2400.0,31.6792,31.6859,31.6388,31.6657,2400.0
2010-01-27 14:55:00,47.06,47.15,47.02,47.13,4400.0,31.6792,31.7398,31.6523,31.7263,4400.0
2010-01-27 15:00:00,47.15,47.16,47.11,47.14,22600.0,31.7398,31.7465,31.7128,31.733,22600.0
2010-01-27 15:05:00,47.14,47.14,47.0,47.04,9600.0,31.733,31.733,31.6388,31.6657,9600.0
2010-01-27 15:10:00,47.03,47.03,46.92,47.0,5100.0,31.659,31.659,31.5849,31.6388,5100.0
2010-01-27 15:15:00,46.99,47.05,46.97,47.02,2800.0,31.6321,31.6724,31.6186,31.6523,2800.0
2010-01-27 15:20:00,47.02,47.13,47.02,47.09,10000.0,31.6523,31.7263,31.6523,31.6994,10000.0
2010-01-27 15:25:00,47.12,47.19,47.1,47.19,5100.0,31.7196,31.7667,31.7061,31.7667,5100.0
2010-01-27 15:30:00,47.2,47.33,47.2,47.29,3000.0,31.7734,31.8609,31.7734,31.834,3000.0
2010-01-27 15:35:00,47.28,47.36,47.25,47.35,5000.0,31.8273,31.8811,31.8071,31.8744,5000.0
2010-01-27 15:40:00,47.34,47.36,47.31,47.31,6200.0,31.8677,31.8811,31.8475,31.8475,6200.0
2010-01-27 15:45:00,47.3,47.32,47.24,47.25,7100.0,31.8407,31.8542,31.8003,31.8071,7100.0
2010-01-27 15:50:00,47.25,47.29,47.25,47.26,4800.0,31.8071,31.834,31.8071,31.8138,4800.0
2010-01-27 15:55:00,47.24,47.29,47.22,47.27,4900.0,31.8003,31.834,31.7869,31.8205,4900.0
2010-01-28 09:30:00,47.5,47.55,47.48,47.49,7900.0,31.9754,32.009,31.9619,31.9686,7900.0
2010-01-28 09:35:00,47.5,47.5,47.35,47.39,3200.0,31.9754,31.9754,31.8744,31.9013,3200.0
2010-01-28 09:40:00,47.31,47.37,47.27,47.31,6200.0,31.8475,31.8879,31.8205,31.8475,6200.0
2010-01-28 09:45:00,47.3,47.37,47.25,47.25,1900.0,31.8407,31.8879,31.8071,31.8071,1900.0
2010-01-28 09:50:00,47.25,47.3,47.24,47.29,2700.0,31.8071,31.8407,31.8003,31.834,2700.0
2010-01-28 09:55:00,47.25,47.32,47.24,47.32,4000.0,31.8071,31.8542,31.8003,31.8542,4000.0
2010-01-28 10:00:00,47.33,47.33,47.18,47.18,3300.0,31.8609,31.8609,31.76,31.76,3300.0
2010-01-28 10:05:00,47.15,47.18,47.11,47.12,2200.0,31.7398,31.76,31.7128,31.7196,2200.0
2010-01-28 10:10:00,47.09,47.12,47.04,47.11,3200.0,31.6994,31.7196,31.6657,31.7128,3200.0
2010-01-28 10:15:00,47.09,47.11,47.08,47.09,1400.0,31.6994,31.7128,31.6926,31.6994,1400.0
2010-01-28 10:20:00,47.11,47.15,47.07,47.07,4400.0,31.7128,31.7398,31.6859,31.6859,4400.0
2010-01-28 10:25:00,47.11,47.17,47.08,47.15,4600.0,31.7128,31.7532,31.6926,31.7398,4600.0
2010-01-28 10:30:00,47.16,47.17,47.15,47.17,3900.0,31.7465,31.7532,31.7398,31.7532,3900.0
2010-01-28 10:35:00,47.17,47.22,47.16,47.22,1400.0,31.7532,31.7869,31.7465,31.7869,1400.0
2010-01-28 10:40:00,47.25,47.25,47.19,47.19,1800.0,31.8071,31.8071,31.7667,31.7667,1800.0
2010-01-28 10:45:00,47.19,47.2,47.09,47.09,3500.0,31.7667,31.7734,31.6994,31.6994,3500.0
2010-01-28 10:50:00,47.11,47.13,47.09,47.11,3100.0,31.7128,31.7263,31.6994,31.7128,3100.0
2010-01-28 10:55:00,47.05,47.09,47.05,47.05,1200.0,31.6724,31.6994,31.6724,31.6724,1200.0
2010-01-28 11:00:00,47.12,47.12,46.91,46.91,5700.0,31.7196,31.7196,31.5782,31.5782,5700.0
2010-01-28 11:05:00,46.9,46.95,46.9,46.94,10000.0,31.5715,31.6051,31.5715,31.5984,10000.0
2010-01-28 11:10:00,46.93,47.04,46.92,47.03,4500.0,31.5917,31.6657,31.5849,31.659,4500.0
2010-01-28 11:15:00,47.01,47.01,46.92,46.93,4500.0,31.6455,31.6455,31.5849,31.5917,4500.0
2010-01-28 11:20:00,46.94,46.94,46.89,46.93,1200.0,31.5984,31.5984,31.5647,31.5917,1200.0
2010-01-28 11:25:00,46.93,46.96,46.91,46.91,3400.0,31.5917,31.6119,31.5782,31.5782,3400.0
2010-01-28 11:30:00,46.9,46.91,46.65,46.66,11000.0,31.5715,31.5782,31.4032,31.4099,11000.0
2010-01-28 11:35:00,46.65,46.74,46.62,46.74,5300.0,31.4032,31.4638,31.383,31.4638,5300.0
2010-01-28 11:40:00,46.74,46.76,46.72,46.72,1900.0,31.4638,31.4772,31.4503,31.4503,1900.0
2010-01-28 11:45:00,46.71,46.78,46.71,46.75,8600.0,31.4436,31.4907,31.4436,31.4705,8600.0
2010-01-28 11:50:00,46.73,46.77,46.72,46.76,3000.0,31.457,31.484,31.4503,31.4772,3000.0
2010-01-28 11:55:00,46.81,46.83,46.8,46.8,700.0,31.5109,31.5244,31.5042,31.5042,700.0
2010-01-28 12:00:00,46.77,46.77,46.74,46.75,2700.0,31.484,31.484,31.4638,31.4705,2700.0
2010-01-28 12:05:00,46.75,46.77,46.75,46.76,1600.0,31.4705,31.484,31.4705,31.4772,1600.0
2010-01-28 12:10:00,46.76,46.8,46.76,46.79,5300.0,31.4772,31.5042,31.4772,31.4974,5300.0
2010-01-28 12:15:00,46.78,46.78,46.76,46.76,1900.0,31.4907,31.4907,31.4772,31.4772,1900.0
2010-01-28 12:20:00,46.76,46.76,46.7,46.71,8300.0,31.4772,31.4772,31.4368,31.4436,8300.0
2010-01-28 12:25:00,46.7,46.72,46.7,46.72,400.0,31.4368,31.4503,31.4368,31.4503,400.0
2010-01-28 12:30:00,46.73,46.75,46.73,46.75,1300.0,31.457,31.4705,31.457,31.4705,1300.0
2010-01-28 12:35:00,46.72,46.79,46.72,46.79,800.0,31.4503,31.4974,31.4503,31.4974,800.0
2010-01-28 12:40:00,46.77,46.77,46.73,46.73,1300.0,31.484,31.484,31.457,31.457,1300.0
2010-01-28 12:45:00,46.74,46.77,46.73,46.77,2900.0,31.4638,31.484,31.457,31.484,2900.0
2010-01-28 12:50:00,46.81,46.85,46.81,46.85,3700.0,31.5109,31.5378,31.5109,31.5378,3700.0
2010-01-28 12:55:00,46.87,46.91,46.86,46.91,1600.0,31.5513,31.5782,31.5445,31.5782,1600.0
2010-01-28 13:00:00,46.93,46.94,46.89,46.91,2700.0,31.5917,31.5984,31.5647,31.5782,2700.0
2010-01-28 13:05:00,46.91,46.96,46.89,46.96,4800.0,31.5782,31.6119,31.5647,31.6119,4800.0
2010-01-28 13:10:00,46.97,46.98,46.92,46.92,4100.0,31.6186,31.6253,31.5849,31.5849,4100.0
2010-01-28 13:15:00,46.92,46.96,46.91,46.95,3000.0,31.5849,31.6119,31.5782,31.6051,3000.0
2010-01-28 13:20:00,46.98,47.01,46.98,47.0,3700.0,31.6253,31.6455,31.6253,31.6388,3700.0
2010-01-28 13:25:00,46.99,47.06,46.99,47.04,5800.0,31.6321,31.6792,31.6321,31.6657,5800.0
2010-01-28 13:30:00,47.07,47.1,47.04,47.04,2900.0,31.6859,31.7061,31.6657,31.6657,2900.0
2010-01-28 13:35:00,47.06,47.06,47.02,47.03,3700.0,31.6792,31.6792,31.6523,31.659,3700.0
2010-01-28 13:40:00,47.03,47.13,47.03,47.12,3700.0,31.659,31.7263,31.659,31.7196,3700.0
2010-01-28 13:45:00,47.13,47.13,47.08,47.1,2700.0,31.7263,31.7263,31.6926,31.7061,2700.0
2010-01-28 13:50:00,47.09,47.13,47.09,47.1,2000.0,31.6994,31.7263,31.6994,31.7061,2000.0
2010-01-28 13:55:00,47.08,47.08,47.0,47.0,2900.0,31.6926,31.6926,31.6388,31.6388,2900.0
2010-01-28 14:00:00,47.0,47.03,46.98,46.98,4200.0,31.6388,31.659,31.6253,31.6253,4200.0
2010-01-28 14:05:00,46.99,47.03,46.98,47.02,3100.0,31.6321,31.659,31.6253,31.6523,3100.0
2010-01-28 14:10:00,47.0,47.01,46.9,46.92,3700.0,31.6388,31.6455,31.5715,31.5849,3700.0
2010-01-28 14:15:00,46.92,46.93,46.85,46.89,7800.0,31.5849,31.5917,31.5378,31.5647,7800.0
2010-01-28 14:20:00,46.88,46.99,46.88,46.99,3900.0,31.558,31.6321,31.558,31.6321,3900.0
2010-01-28 14:25:00,46.96,47.03,46.96,47.01,9100.0,31.6119,31.659,31.6119,31.6455,9100.0
2010-01-28 14:30:00,46.99,46.99,46.95,46.96,12500.0,31.6321,31.6321,31.6051,31.6119,12500.0
2010-01-28 14:35:00,46.99,46.99,46.89,46.9,9100.0,31.6321,31.6321,31.5647,31.5715,9100.0
2010-01-28 14:40:00,46.93,47.0,46.92,46.98,4500.0,31.5917,31.6388,31.5849,31.6253,4500.0
2010-01-28 14:45:00,46.99,47.04,46.95,47.04,9400.0,31.6321,31.6657,31.6051,31.6657,9400.0
2010-01-28 14:50:00,47.06,47.07,47.02,47.02,6100.0,31.6792,31.6859,31.6523,31.6523,6100.0
2010-01-28 14:55:00,47.04,47.07,47.04,47.04,6300.0,31.6657,31.6859,31.6657,31.6657,6300.0
2010-01-28 15:00:00,47.01,47.02,47.0,47.0,1600.0,31.6455,31.6523,31.6388,31.6388,1600.0
2010-01-28 15:05:00,47.09,47.16,47.09,47.12,4500.0,31.6994,31.7465,31.6994,31.7196,4500.0
2010-01-28 15:10:00,47.16,47.18,47.04,47.04,4800.0,31.7465,31.76,31.6657,31.6657,4800.0
2010-01-28 15:15:00,47.03,47.08,47.03,47.08,3500.0,31.659,31.6926,31.659,31.6926,3500.0
2010-01-28 15:20:00,47.14,47.19,47.14,47.19,4600.0,31.733,31.7667,31.733,31.7667,4600.0
2010-01-28 15:25:00,47.21,47.21,47.13,47.13,25800.0,31.7802,31.7802,31.7263,31.7263,25800.0
2010-01-28 15:30:00,47.13,47.17,47.13,47.16,7200.0,31.7263,31.7532,31.7263,31.7465,7200.0
2010-01-28 15:35:00,47.15,47.22,47.11,47.22,700.0,31.7398,31.7869,31.7128,31.7869,700.0
2010-01-28 15:40:00,47.23,47.26,47.11,47.15,21100.0,31.7936,31.8138,31.7128,31.7398,21100.0
2010-01-28 15:45:00,47.15,47.15,46.99,47.01,32100.0,31.7398,31.7398,31.6321,31.6455,32100.0
2010-01-28 15:50:00,47.02,47.04,46.96,46.97,20400.0,31.6523,31.6657,31.6119,31.6186,20400.0
2010-01-28 15:55:00,46.93,46.98,46.91,46.91,24400.0,31.5917,31.6253,31.5782,31.5782,24400.0
2010-01-29 09:30:00,47.11,47.15,47.04,47.1,7400.0,31.7128,31.7398,31.6657,31.7061,7400.0
2010-01-29 09:35:00,47.02,47.02,46.98,46.99,3600.0,31.6523,31.6523,31.6253,31.6321,3600.0
2010-01-29 09:40:00,46.95,47.17,46.95,47.17,4500.0,31.6051,31.7532,31.6051,31.7532,4500.0
2010-01-29 09:45:00,47.16,47.22,47.07,47.14,3900.0,31.7465,31.7869,31.6859,31.733,3900.0
2010-01-29 09:50:00,47.2,47.26,47.18,47.23,5900.0,31.7734,31.8138,31.76,31.7936,5900.0
2010-01-29 09:55:00,47.3,47.3,47.12,47.21,3400.0,31.8407,31.8407,31.7196,31.7802,3400.0
2010-01-29 10:00:00,47.19,47.23,47.18,47.22,5300.0,31.7667,31.7936,31.76,31.7869,5300.0
2010-01-29 10:05:00,47.19,47.24,47.19,47.21,1600.0,31.7667,31.8003,31.7667,31.7802,1600.0
2010-01-29 10:10:00,47.18,47.22,47.18,47.2,2500.0,31.76,31.7869,31.76,31.7734,2500.0
2010-01-29 10:15:00,47.21,47.29,47.21,47.29,1600.0,31.7802,31.834,31.7802,31.834,1600.0
2010-01-29 10:20:00,47.29,47.38,47.26,47.36,1000.0,31.834,31.8946,31.8138,31.8811,1000.0
2010-01-29 10:25:00,47.44,47.44,47.4,47.4,1400.0,31.935,31.935,31.9081,31.9081,1400.0
2010-01-29 10:30:00,47.41,47.46,47.39,47.41,3200.0,31.9148,31.9484,31.9013,31.9148,3200.0
2010-01-29 10:35:00,47.42,47.42,47.37,47.37,3200.0,31.9215,31.9215,31.8879,31.8879,3200.0
2010-01-29 10:40:00,47.38,47.38,47.32,47.32,7800.0,31.8946,31.8946,31.8542,31.8542,7800.0
2010-01-29 10:45:00,47.31,47.35,47.3,47.35,2700.0,31.8475,31.8744,31.8407,31.8744,2700.0
2010-01-29 10:50:00,47.36,47.38,47.34,47.34,1300.0,31.8811,31.8946,31.8677,31.8677,1300.0
2010-01-29 10:55:00,47.34,47.34,47.19,47.27,13100.0,31.8677,31.8677,31.7667,31.8205,13100.0
2010-01-29 11:00:00,47.26,47.3,47.2,47.3,9100.0,31.8138,31.8407,31.7734,31.8407,9100.0
2010-01-29 11:05:00,47.25,47.26,47.21,47.22,7600.0,31.8071,31.8138,31.7802,31.7869,7600.0
2010-01-29 11:10:00,47.21,47.26,47.2,47.2,5000.0,31.7802,31.8138,31.7734,31.7734,5000.0
2010-01-29 11:15:00,47.2,47.22,47.16,47.17,4900.0,31.7734,31.7869,31.7465,31.7532,4900.0
2010-01-29 11:20:00,47.13,47.15,47.04,47.15,4700.0,31.7263,31.7398,31.6657,31.7398,4700.0
2010-01-29 11:25:00,47.14,47.18,47.06,47.09,3600.0,31.733,31.76,31.6792,31.6994,3600.0
2010-01-29 11:30:00,47.06,47.06,46.96,47.0,7200.0,31.6792,31.6792,31.6119,31.6388,7200.0
2010-01-29 11:35:00,47.01,47.1,47.01,47.08,6400.0,31.6455,31.7061,31.6455,31.6926,6400.0
2010-01-29 11:40:00,47.07,47.09,47.05,47.09,2200.0,31.6859,31.6994,31.6724,31.6994,2200.0
2010-01-29 11:45:00,47.06,47.08,47.04,47.07,3900.0,31.6792,31.6926,31.6657,31.6859,3900.0
2010-01-29 11:50:00,47.07,47.1,47.04,47.1,500.0,31.6859,31.7061,31.6657,31.7061,500.0
2010-01-29 11:55:00,47.11,47.12,46.94,46.94,5500.0,31.7128,31.7196,31.5984,31.5984,5500.0
2010-01-29 12:00:00,46.93,46.99,46.9,46.93,8200.0,31.5917,31.6321,31.5715,31.5917,8200.0
2010-01-29 12:05:00,46.92,46.93,46.87,46.91,10200.0,31.5849,31.5917,31.5513,31.5782,10200.0
2010-01-29 12:10:00,46.94,46.97,46.94,46.97,900.0,31.5984,31.6186,31.5984,31.6186,900.0
2010-01-29 12:15:00,46.94,46.99,46.93,46.97,71300.0,31.5984,31.6321,31.5917,31.6186,71300.0
2010-01-29 12:20:00,47.0,47.02,46.98,47.02,1400.0,31.6388,31.6523,31.6253,31.6523,1400.0
2010-01-29 12:25:00,47.03,47.06,47.02,47.04,2100.0,31.659,31.6792,31.6523,31.6657,2100.0
2010-01-29 12:30:00,47.04,47.04,46.97,46.99,8300.0,31.6657,31.6657,31.6186,31.6321,8300.0
2010-01-29 12:35:00,47.03,47.06,47.02,47.04,4800.0,31.659,31.6792,31.6523,31.6657,4800.0
2010-01-29 12:40:00,47.03,47.03,46.96,46.98,2600.0,31.659,31.659,31.6119,31.6253,2600.0
2010-01-29 12:45:00,47.01,47.01,46.96,47.0,3200.0,31.6455,31.6455,31.6119,31.6388,3200.0
2010-01-29 12:50:00,47.03,47.1,47.02,47.1,2400.0,31.659,31.7061,31.6523,31.7061,2400.0
2010-01-29 12:55:00,47.1,47.11,47.1,47.11,700.0,31.7061,31.7128,31.7061,31.7128,700.0
2010-01-29 13:00:00,47.12,47.12,47.04,47.04,2900.0,31.7196,31.7196,31.6657,31.6657,2900.0
2010-01-29 13:05:00,47.08,47.14,47.08,47.12,3000.0,31.6926,31.733,31.6926,31.7196,3000.0
2010-01-29 13:10:00,47.08,47.1,47.06,47.06,1000.0,31.6926,31.7061,31.6792,31.6792,1000.0
2010-01-29 13:15:00,47.05,47.11,47.05,47.09,4600.0,31.6724,31.7128,31.6724,31.6994,4600.0
2010-01-29 13:20:00,47.09,47.13,47.09,47.12,1600.0,31.6994,31.7263,31.6994,31.7196,1600.0
2010-01-29 13:25:00,47.12,47.12,47.09,47.09,1900.0,31.7196,31.7196,31.6994,31.6994,1900.0
2010-01-29 13:30:00,47.09,47.09,47.05,47.06,6800.0,31.6994,31.6994,31.6724,31.6792,6800.0
2010-01-29 13:35:00,47.05,47.12,47.05,47.08,3300.0,31.6724,31.7196,31.6724,31.6926,3300.0
2010-01-29 13:40:00,47.07,47.09,46.95,46.97,5400.0,31.6859,31.6994,31.6051,31.6186,5400.0
2010-01-29 13:45:00,46.99,46.99,46.93,46.93,4400.0,31.6321,31.6321,31.5917,31.5917,4400.0
2010-01-29 13:50:00,46.94,46.99,46.94,46.99,2200.0,31.5984,31.6321,31.5984,31.6321,2200.0
2010-01-29 13:55:00,46.91,46.97,46.9,46.96,7200.0,31.5782,31.6186,31.5715,31.6119,7200.0
2010-01-29 14:00:00,46.97,47.0,46.94,47.0,6800.0,31.6186,31.6388,31.5984,31.6388,6800.0
2010-01-29 14:05:00,46.99,47.0,46.91,46.94,4200.0,31.6321,31.6388,31.5782,31.5984,4200.0
2010-01-29 14:10:00,46.95,47.05,46.95,47.02,9000.0,31.6051,31.6724,31.6051,31.6523,9000.0
2010-01-29 14:15:00,47.01,47.02,46.95,46.97,3000.0,31.6455,31.6523,31.6051,31.6186,3000.0
2010-01-29 14:20:00,46.95,46.99,46.93,46.97,5200.0,31.6051,31.6321,31.5917,31.6186,5200.0
2010-01-29 14:25:00,46.94,46.98,46.94,46.95,4800.0,31.5984,31.6253,31.5984,31.6051,4800.0
2010-01-29 14:30:00,46.95,46.97,46.84,46.85,32800.0,31.6051,31.6186,31.5311,31.5378,32800.0
2010-01-29 14:35:00,46.85,46.9,46.85,46.85,2300.0,31.5378,31.5715,31.5378,31.5378,2300.0
2010-01-29 14:40:00,46.9,46.91,46.87,46.89,3500.0,31.5715,31.5782,31.5513,31.5647,3500.0
2010-01-29 14:45:00,46.88,46.89,46.83,46.83,4300.0,31.558,31.5647,31.5244,31.5244,4300.0
2010-01-29 14:50:00,46.79,46.81,46.77,46.78,5900.0,31.4974,31.5109,31.484,31.4907,5900.0
2010-01-29 14:55:00,46.77,46.81,46.7,46.81,3400.0,31.484,31.5109,31.4368,31.5109,3400.0
2010-01-29 15:00:00,46.79,46.83,46.76,46.82,4200.0,31.4974,31.5244,31.4772,31.5176,4200.0
2010-01-29 15:05:00,46.81,46.82,46.74,46.75,22300.0,31.5109,31.5176,31.4638,31.4705,22300.0
2010-01-29 15:10:00,46.75,46.75,46.62,46.62,5900.0,31.4705,31.4705,31.383,31.383,5900.0
2010-01-29 15:15:00,46.6,46.71,46.6,46.7,6200.0,31.3695,31.4436,31.3695,31.4368,6200.0
2010-01-29 15:20:00,46.72,46.72,46.65,46.66,3700.0,31.4503,31.4503,31.4032,31.4099,3700.0
2010-01-29 15:25:00,46.63,46.64,46.61,46.64,3200.0,31.3897,31.3964,31.3763,31.3964,3200.0
2010-01-29 15:30:00,46.64,46.64,46.52,46.61,4300.0,31.3964,31.3964,31.3157,31.3763,4300.0
2010-01-29 15:35:00,46.59,46.7,46.59,46.7,3600.0,31.3628,31.4368,31.3628,31.4368,3600.0
2010-01-29 15:40:00,46.7,46.75,46.65,46.73,4400.0,31.4368,31.4705,31.4032,31.457,4400.0
2010-01-29 15:45:00,46.69,46.71,46.65,46.66,5000.0,31.4301,31.4436,31.4032,31.4099,5000.0
2010-01-29 15:50:00,46.65,46.78,46.64,46.78,6200.0,31.4032,31.4907,31.3964,31.4907,6200.0
2010-01-29 15:55:00,46.71,46.71,46.58,46.58,6100.0,31.4436,31.4436,31.3561,31.3561,6100.0
2010-02-01 09:30:00,46.9,46.97,46.86,46.94,7100.0,31.5715,31.6186,31.5445,31.5984,7100.0
2010-02-01 09:35:00,46.95,46.98,46.87,46.87,3100.0,31.6051,31.6253,31.5513,31.5513,3100.0
2010-02-01 09:40:00,46.88,46.88,46.84,46.87,2300.0,31.558,31.558,31.5311,31.5513,2300.0
2010-02-01 09:45:00,46.88,47.0,46.87,47.0,3800.0,31.558,31.6388,31.5513,31.6388,3800.0
2010-02-01 09:50:00,46.99,46.99,46.91,46.91,1900.0,31.6321,31.6321,31.5782,31.5782,1900.0
2010-02-01 09:55:00,46.93,46.96,46.93,46.95,3000.0,31.5917,31.6119,31.5917,31.6051,3000.0
2010-02-01 10:00:00,46.96,47.03,46.88,46.88,6200.0,31.6119,31.659,31.558,31.558,6200.0
2010-02-01 10:05:00,46.88,46.88,46.86,46.87,3100.0,31.558,31.558,31.5445,31.5513,3100.0
2010-02-01 10:10:00,47.04,47.04,47.01,47.01,800.0,31.6657,31.6657,31.6455,31.6455,800.0
2010-02-01 10:15:00,47.07,47.1,47.07,47.1,1200.0,31.6859,31.7061,31.6859,31.7061,1200.0
2010-02-01 10:20:00,47.12,47.13,47.1,47.13,2500.0,31.7196,31.7263,31.7061,31.7263,2500.0
2010-02-01 10:25:00,47.15,47.15,47.09,47.09,600.0,31.7398,31.7398,31.6994,31.6994,600.0
2010-02-01 10:30:00,47.09,47.14,47.08,47.12,3400.0,31.6994,31.733,31.6926,31.7196,3400.0
2010-02-01 10:35:00,47.13,47.14,47.09,47.09,5100.0,31.7263,31.733,31.6994,31.6994,5100.0
2010-02-01 10:40:00,47.09,47.11,47.06,47.06,2900.0,31.6994,31.7128,31.6792,31.6792,2900.0
2010-02-01 10:45:00,47.07,47.08,47.06,47.08,3100.0,31.6859,31.6926,31.6792,31.6926,3100.0
2010-02-01 10:50:00,47.06,47.09,47.05,47.06,2000.0,31.6792,31.6994,31.6724,31.6792,2000.0
2010-02-01 10:55:00,47.02,47.02,46.96,46.98,1800.0,31.6523,31.6523,31.6119,31.6253,1800.0
2010-02-01 11:00:00,46.96,46.98,46.96,46.98,1900.0,31.6119,31.6253,31.6119,31.6253,1900.0
2010-02-01 11:05:00,47.0,47.06,46.98,47.02,1400.0,31.6388,31.6792,31.6253,31.6523,1400.0
2010-02-01 11:10:00,47.02,47.04,47.01,47.02,1400.0,31.6523,31.6657,31.6455,31.6523,1400.0
2010-02-01 11:15:00,47.05,47.1,47.04,47.1,3100.0,31.6724,31.7061,31.6657,31.7061,3100.0
2010-02-01 11:20:00,47.11,47.13,47.1,47.13,4600.0,31.7128,31.7263,31.7061,31.7263,4600.0
2010-02-01 11:25:00,47.16,47.18,47.16,47.16,1300.0,31.7465,31.76,31.7465,31.7465,1300.0
2010-02-01 11:30:00,47.16,47.17,47.14,47.14,1000.0,31.7465,31.7532,31.733,31.733,1000.0
2010-02-01 11:35:00,47.11,47.12,47.11,47.12,900.0,31.7128,31.7196,31.7128,31.7196,900.0
2010-02-01 11:40:00,47.13,47.14,47.13,47.13,5100.0,31.7263,31.733,31.7263,31.7263,5100.0
2010-02-01 11:45:00,47.13,47.13,47.09,47.09,2000.0,31.7263,31.7263,31.6994,31.6994,2000.0
2010-02-01 11:50:00,47.11,47.11,47.08,47.08,1600.0,31.7128,31.7128,31.6926,31.6926,1600.0
2010-02-01 11:55:00,47.07,47.07,47.02,47.02,1500.0,31.6859,31.6859,31.6523,31.6523,1500.0
2010-02-01 12:00:00,47.03,47.06,47.02,47.06,1100.0,31.659,31.6792,31.6523,31.6792,1100.0
2010-02-01 12:05:00,47.06,47.07,47.04,47.04,1700.0,31.6792,31.6859,31.6657,31.6657,1700.0
2010-02-01 12:10:00,47.02,47.02,47.0,47.02,1600.0,31.6523,31.6523,31.6388,31.6523,1600.0
2010-02-01 12:15:00,47.02,47.05,47.0,47.05,8700.0,31.6523,31.6724,31.6388,31.6724,8700.0
2010-02-01 12:20:00,47.07,47.07,47.03,47.03,900.0,31.6859,31.6859,31.659,31.659,900.0
2010-02-01 12:25:00,47.05,47.05,47.04,47.05,800.0,31.6724,31.6724,31.6657,31.6724,800.0
2010-02-01 12:30:00,47.04,47.07,47.04,47.07,1700.0,31.6657,31.6859,31.6657,31.6859,1700.0
2010-02-01 12:35:00,47.09,47.09,47.06,47.06,700.0,31.6994,31.6994,31.6792,31.6792,700.0
2010-02-01 12:40:00,47.04,47.1,47.04,47.1,4500.0,31.6657,31.7061,31.6657,31.7061,4500.0
2010-02-01 12:45:00,47.14,47.14,47.09,47.12,2500.0,31.733,31.733,31.6994,31.7196,2500.0
2010-02-01 12:50:00,47.14,47.15,47.14,47.14,3800.0,31.733,31.7398,31.733,31.733,3800.0
2010-02-01 12:55:00,47.14,47.14,47.12,47.12,1200.0,31.733,31.733,31.7196,31.7196,1200.0
2010-02-01 13:00:00,47.09,47.09,47.07,47.07,1500.0,31.6994,31.6994,31.6859,31.6859,1500.0
2010-02-01 13:05:00,47.07,47.14,47.07,47.14,3600.0,31.6859,31.733,31.6859,31.733,3600.0
2010-02-01 13:10:00,47.14,47.14,47.12,47.13,1300.0,31.733,31.733,31.7196,31.7263,1300.0
2010-02-01 13:15:00,47.12,47.17,47.11,47.17,11800.0,31.7196,31.7532,31.7128,31.7532,11800.0
2010-02-01 13:20:00,47.18,47.19,47.18,47.18,2100.0,31.76,31.7667,31.76,31.76,2100.0
2010-02-01 13:25:00,47.18,47.19,47.16,47.16,2900.0,31.76,31.7667,31.7465,31.7465,2900.0
2010-02-01 13:30:00,47.15,47.17,47.15,47.16,10700.0,31.7398,31.7532,31.7398,31.7465,10700.0
2010-02-01 13:35:00,47.16,47.16,47.11,47.13,2100.0,31.7465,31.7465,31.7128,31.7263,2100.0
2010-02-01 13:40:00,47.12,47.13,47.11,47.11,400.0,31.7196,31.7263,31.7128,31.7128,400.0
2010-02-01 13:45:00,47.1,47.1,47.1,47.1,1500.0,31.7061,31.7061,31.7061,31.7061,1500.0
2010-02-01 13:50:00,47.14,47.14,47.13,47.14,4200.0,31.733,31.733,31.7263,31.733,4200.0
2010-02-01 13:55:00,47.14,47.15,47.1,47.12,4800.0,31.733,31.7398,31.7061,31.7196,4800.0
2010-02-01 14:00:00,47.12,47.12,47.06,47.06,7000.0,31.7196,31.7196,31.6792,31.6792,7000.0
2010-02-01 14:05:00,47.04,47.07,47.03,47.05,18000.0,31.6657,31.6859,31.659,31.6724,18000.0
2010-02-01 14:10:00,47.04,47.04,47.01,47.02,4700.0,31.6657,31.6657,31.6455,31.6523,4700.0
2010-02-01 14:15:00,47.0,47.08,47.0,47.08,3000.0,31.6388,31.6926,31.6388,31.6926,3000.0
2010-02-01 14:20:00,47.09,47.09,47.03,47.04,3100.0,31.6994,31.6994,31.659,31.6657,3100.0
2010-02-01 14:25:00,47.05,47.05,47.05,47.05,100.0,31.6724,31.6724,31.6724,31.6724,100.0
2010-02-01 14:30:00,47.08,47.1,47.08,47.08,1000.0,31.6926,31.7061,31.6926,31.6926,1000.0
2010-02-01 14:35:00,47.08,47.12,47.08,47.12,9000.0,31.6926,31.7196,31.6926,31.7196,9000.0
2010-02-01 14:40:00,47.12,47.16,47.12,47.14,2700.0,31.7196,31.7465,31.7196,31.733,2700.0
2010-02-01 14:45:00,47.14,47.15,47.11,47.12,2700.0,31.733,31.7398,31.7128,31.7196,2700.0
2010-02-01 14:50:00,47.1,47.14,47.09,47.14,1300.0,31.7061,31.733,31.6994,31.733,1300.0
2010-02-01 14:55:00,47.13,47.13,47.08,47.09,6800.0,31.7263,31.7263,31.6926,31.6994,6800.0
2010-02-01 15:00:00,47.11,47.12,47.04,47.05,5700.0,31.7128,31.7196,31.6657,31.6724,5700.0
2010-02-01 15:05:00,47.05,47.07,47.02,47.02,3900.0,31.6724,31.6859,31.6523,31.6523,3900.0
2010-02-01 15:10:00,47.02,47.08,47.02,47.05,7900.0,31.6523,31.6926,31.6523,31.6724,7900.0
2010-02-01 15:15:00,47.05,47.09,47.04,47.08,3000.0,31.6724,31.6994,31.6657,31.6926,3000.0
2010-02-01 15:20:00,47.08,47.12,47.08,47.12,1500.0,31.6926,31.7196,31.6926,31.7196,1500.0
2010-02-01 15:25:00,47.11,47.15,47.11,47.12,8200.0,31.7128,31.7398,31.7128,31.7196,8200.0
2010-02-01 15:30:00,47.15,47.15,47.13,47.13,800.0,31.7398,31.7398,31.7263,31.7263,800.0
2010-02-01 15:35:00,47.12,47.12,47.08,47.09,4100.0,31.7196,31.7196,31.6926,31.6994,4100.0
2010-02-01 15:40:00,47.11,47.14,47.11,47.13,16500.0,31.7128,31.733,31.7128,31.7263,16500.0
2010-02-01 15:45:00,47.14,47.14,47.12,47.12,3200.0,31.733,31.733,31.7196,31.7196,3200.0
2010-02-01 15:50:00,47.13,47.17,47.13,47.16,6600.0,31.7263,31.7532,31.7263,31.7465,6600.0
2010-02-01 15:55:00,47.17,47.23,47.17,47.2,3400.0,31.7532,31.7936,31.7532,31.7734,3400.0
2010-02-02 09:30:00,47.29,47.37,47.26,47.29,7500.0,31.834,31.8879,31.8138,31.834,7500.0
2010-02-02 09:35:00,47.28,47.39,47.28,47.34,8400.0,31.8273,31.9013,31.8273,31.8677,8400.0
2010-02-02 09:40:00,47.33,47.33,47.18,47.21,3200.0,31.8609,31.8609,31.76,31.7802,3200.0
2010-02-02 09:45:00,47.22,47.36,47.22,47.33,2900.0,31.7869,31.8811,31.7869,31.8609,2900.0
2010-02-02 09:50:00,47.34,47.37,47.34,47.36,2600.0,31.8677,31.8879,31.8677,31.8811,2600.0
2010-02-02 09:55:00,47.38,47.38,47.24,47.26,7900.0,31.8946,31.8946,31.8003,31.8138,7900.0
2010-02-02 10:00:00,47.29,47.38,47.22,47.24,8600.0,31.834,31.8946,31.7869,31.8003,8600.0
2010-02-02 10:05:00,47.28,47.34,47.26,47.31,7400.0,31.8273,31.8677,31.8138,31.8475,7400.0
2010-02-02 10:10:00,47.32,47.33,47.27,47.33,1400.0,31.8542,31.8609,31.8205,31.8609,1400.0
2010-02-02 10:15:00,47.4,47.49,47.4,47.49,1900.0,31.9081,31.9686,31.9081,31.9686,1900.0
2010-02-02 10:20:00,47.49,47.53,47.49,47.53,5600.0,31.9686,31.9956,31.9686,31.9956,5600.0
2010-02-02 10:25:00,47.56,47.58,47.56,47.57,1000.0,32.0158,32.0292,32.0158,32.0225,1000.0
2010-02-02 10:30:00,47.61,47.67,47.61,47.64,2100.0,32.0494,32.0898,32.0494,32.0696,2100.0
2010-02-02 10:35:00,47.65,47.7,47.64,47.66,1200.0,32.0763,32.11,32.0696,32.0831,1200.0
2010-02-02 10:40:00,47.64,47.66,47.64,47.66,1900.0,32.0696,32.0831,32.0696,32.0831,1900.0
2010-02-02 10:45:00,47.67,47.67,47.62,47.65,3500.0,32.0898,32.0898,32.0562,32.0763,3500.0
2010-02-02 10:50:00,47.65,47.68,47.64,47.64,6900.0,32.0763,32.0965,32.0696,32.0696,6900.0
2010-02-02 10:55:00,47.65,47.7,47.64,47.68,1600.0,32.0763,32.11,32.0696,32.0965,1600.0
2010-02-02 11:00:00,47.65,47.66,47.61,47.61,1700.0,32.0763,32.0831,32.0494,32.0494,1700.0
2010-02-02 11:05:00,47.59,47.61,47.58,47.61,2700.0,32.036,32.0494,32.0292,32.0494,2700.0
2010-02-02 11:10:00,47.62,47.62,47.58,47.59,2600.0,32.0562,32.0562,32.0292,32.036,2600.0
2010-02-02 11:15:00,47.61,47.62,47.57,47.59,4800.0,32.0494,32.0562,32.0225,32.036,4800.0
2010-02-02 11:20:00,47.57,47.65,47.57,47.65,3000.0,32.0225,32.0763,32.0225,32.0763,3000.0
2010-02-02 11:25:00,47.66,47.67,47.65,47.65,3600.0,32.0831,32.0898,32.0763,32.0763,3600.0
2010-02-02 11:30:00,47.66,47.67,47.61,47.61,2600.0,32.0831,32.0898,32.0494,32.0494,2600.0
2010-02-02 11:35:00,47.62,47.66,47.62,47.66,3800.0,32.0562,32.0831,32.0562,32.0831,3800.0
2010-02-02 11:40:00,47.66,47.71,47.66,47.67,7300.0,32.0831,32.1167,32.0831,32.0898,7300.0
2010-02-02 11:45:00,47.68,47.69,47.65,47.69,2600.0,32.0965,32.1033,32.0763,32.1033,2600.0
2010-02-02 11:50:00,47.69,47.69,47.68,47.68,500.0,32.1033,32.1033,32.0965,32.0965,500.0
2010-02-02 11:55:00,47.69,47.7,47.66,47.66,2300.0,32.1033,32.11,32.0831,32.0831,2300.0
2010-02-02 12:00:00,47.65,47.66,47.62,47.66,11200.0,32.0763,32.0831,32.0562,32.0831,11200.0
2010-02-02 12:05:00,47.67,47.69,47.66,47.67,2200.0,32.0898,32.1033,32.0831,32.0898,2200.0
2010-02-02 12:10:00,47.66,47.69,47.66,47.68,5400.0,32.0831,32.1033,32.0831,32.0965,5400.0
2010-02-02 12:15:00,47.7,47.74,47.69,47.74,1900.0,32.11,32.1369,32.1033,32.1369,1900.0
2010-02-02 12:20:00,47.75,47.77,47.74,47.76,2300.0,32.1437,32.1571,32.1369,32.1504,2300.0
2010-02-02 12:25:00,47.77,47.8,47.77,47.79,400.0,32.1571,32.1773,32.1571,32.1706,400.0
2010-02-02 12:30:00,47.79,47.8,47.79,47.8,200.0,32.1706,32.1773,32.1706,32.1773,200.0
2010-02-02 12:35:00,47.79,47.79,47.76,47.78,1000.0,32.1706,32.1706,32.1504,32.1639,1000.0
2010-02-02 12:40:00,47.77,47.78,47.76,47.76,1400.0,32.1571,32.1639,32.1504,32.1504,1400.0
2010-02-02 12:45:00,47.76,47.76,47.76,47.76,300.0,32.1504,32.1504,32.1504,32.1504,300.0
2010-02-02 12:50:00,47.76,47.78,47.76,47.78,3400.0,32.1504,32.1639,32.1504,32.1639,3400.0
2010-02-02 12:55:00,47.81,47.81,47.8,47.81,700.0,32.1841,32.1841,32.1773,32.1841,700.0
2010-02-02 13:00:00,47.82,47.82,47.75,47.76,7200.0,32.1908,32.1908,32.1437,32.1504,7200.0
2010-02-02 13:05:00,47.76,47.76,47.74,47.75,4100.0,32.1504,32.1504,32.1369,32.1437,4100.0
2010-02-02 13:10:00,47.74,47.77,47.73,47.77,12500.0,32.1369,32.1571,32.1302,32.1571,12500.0
2010-02-02 13:15:00,47.77,47.77,47.76,47.77,2700.0,32.1571,32.1571,32.1504,32.1571,2700.0
2010-02-02 13:20:00,47.78,47.81,47.78,47.8,2300.0,32.1639,32.1841,32.1639,32.1773,2300.0
2010-02-02 13:25:00,47.8,47.83,47.79,47.83,3400.0,32.1773,32.1975,32.1706,32.1975,3400.0
2010-02-02 13:30:00,47.82,47.84,47.82,47.84,5500.0,32.1908,32.2042,32.1908,32.2042,5500.0
2010-02-02 13:35:00,47.84,47.88,47.82,47.88,2100.0,32.2042,32.2312,32.1908,32.2312,2100.0
2010-02-02 13:40:00,47.88,47.91,47.88,47.89,10500.0,32.2312,32.2514,32.2312,32.2379,10500.0
2010-02-02 13:45:00,47.89,47.91,47.89,47.9,4500.0,32.2379,32.2514,32.2379,32.2446,4500.0
2010-02-02 13:50:00,47.9,47.91,47.88,47.9,800.0,32.2446,32.2514,32.2312,32.2446,800.0
2010-02-02 13:55:00,47.91,47.92,47.89,47.89,3700.0,32.2514,32.2581,32.2379,32.2379,3700.0
2010-02-02 14:00:00,47.9,47.91,47.89,47.91,3500.0,32.2446,32.2514,32.2379,32.2514,3500.0
2010-02-02 14:05:00,47.9,47.9,47.83,47.84,6600.0,32.2446,32.2446,32.1975,32.2042,6600.0
2010-02-02 14:10:00,47.84,47.85,47.84,47.85,3400.0,32.2042,32.211,32.2042,32.211,3400.0
2010-02-02 14:15:00,47.84,47.84,47.78,47.8,3300.0,32.2042,32.2042,32.1639,32.1773,3300.0
2010-02-02 14:20:00,47.82,47.84,47.82,47.84,1300.0,32.1908,32.2042,32.1908,32.2042,1300.0
2010-02-02 14:25:00,47.85,47.86,47.85,47.85,900.0,32.211,32.2177,32.211,32.211,900.0
2010-02-02 14:30:00,47.85,47.86,47.82,47.83,3000.0,32.211,32.2177,32.1908,32.1975,3000.0
2010-02-02 14:35:00,47.82,47.82,47.79,47.82,1000.0,32.1908,32.1908,32.1706,32.1908,1000.0
2010-02-02 14:40:00,47.83,47.85,47.81,47.81,7000.0,32.1975,32.211,32.1841,32.1841,7000.0
2010-02-02 14:45:00,47.78,47.82,47.75,47.79,5100.0,32.1639,32.1908,32.1437,32.1706,5100.0
2010-02-02 14:50:00,47.78,47.84,47.78,47.82,7600.0,32.1639,32.2042,32.1639,32.1908,7600.0
2010-02-02 14:55:00,47.83,47.85,47.83,47.85,1700.0,32.1975,32.211,32.1975,32.211,1700.0
2010-02-02 15:00:00,47.84,47.86,47.81,47.81,1600.0,32.2042,32.2177,32.1841,32.1841,1600.0
2010-02-02 15:05:00,47.83,47.86,47.82,47.85,2700.0,32.1975,32.2177,32.1908,32.211,2700.0
2010-02-02 15:10:00,47.87,47.92,47.87,47.92,8000.0,32.2244,32.2581,32.2244,32.2581,8000.0
2010-02-02 15:15:00,47.95,47.99,47.94,47.99,1700.0,32.2783,32.3052,32.2716,32.3052,1700.0
2010-02-02 15:20:00,48.0,48.0,47.96,47.96,6200.0,32.312,32.312,32.285,32.285,6200.0
2010-02-02 15:25:00,47.94,47.94,47.91,47.92,3200.0,32.2716,32.2716,32.2514,32.2581,3200.0
2010-02-02 15:30:00,47.94,47.96,47.93,47.95,1800.0,32.2716,32.285,32.2648,32.2783,1800.0
2010-02-02 15:35:00,47.95,47.95,47.94,47.94,300.0,32.2783,32.2783,32.2716,32.2716,300.0
2010-02-02 15:40:00,47.96,47.97,47.91,47.93,4600.0,32.285,32.2918,32.2514,32.2648,4600.0
2010-02-02 15:45:00,47.91,47.92,47.88,47.92,2500.0,32.2514,32.2581,32.2312,32.2581,2500.0
2010-02-02 15:50:00,47.91,47.96,47.91,47.96,1900.0,32.2514,32.285,32.2514,32.285,1900.0
2010-02-02 15:55:00,47.94,47.97,47.92,47.94,13000.0,32.2716,32.2918,32.2581,32.2716,13000.0
2010-02-03 09:30:00,47.67,47.77,47.67,47.72,6300.0,32.0898,32.1571,32.0898,32.1235,6300.0
2010-02-03 09:35:00,47.74,47.82,47.74,47.79,2200.0,32.1369,32.1908,32.1369,32.1706,2200.0
2010-02-03 09:40:00,47.8,47.88,47.8,47.84,4600.0,32.1773,32.2312,32.1773,32.2042,4600.0
2010-02-03 09:45:00,47.87,47.87,47.86,47.87,2700.0,32.2244,32.2244,32.2177,32.2244,2700.0
2010-02-03 09:50:00,47.86,47.87,47.85,47.87,3200.0,32.2177,32.2244,32.211,32.2244,3200.0
2010-02-03 09:55:00,47.88,47.88,47.86,47.86,5000.0,32.2312,32.2312,32.2177,32.2177,5000.0
2010-02-03 10:00:00,47.84,47.85,47.78,47.81,3400.0,32.2042,32.211,32.1639,32.1841,3400.0
2010-02-03 10:05:00,47.79,47.83,47.78,47.83,3100.0,32.1706,32.1975,32.1639,32.1975,3100.0
2010-02-03 10:10:00,47.83,47.83,47.76,47.8,1900.0,32.1975,32.1975,32.1504,32.1773,1900.0
2010-02-03 10:15:00,47.81,47.81,47.72,47.72,600.0,32.1841,32.1841,32.1235,32.1235,600.0
2010-02-03 10:20:00,47.72,47.74,47.72,47.73,1600.0,32.1235,32.1369,32.1235,32.1302,1600.0
2010-02-03 10:25:00,47.65,47.65,47.62,47.63,2900.0,32.0763,32.0763,32.0562,32.0629,2900.0
2010-02-03 10:30:00,47.64,47.65,47.62,47.62,1600.0,32.0696,32.0763,32.0562,32.0562,1600.0
2010-02-03 10:35:00,47.61,47.61,47.52,47.54,3500.0,32.0494,32.0494,31.9888,32.0023,3500.0
2010-02-03 10:40:00,47.56,47.59,47.56,47.58,3500.0,32.0158,32.036,32.0158,32.0292,3500.0
2010-02-03 10:45:00,47.57,47.63,47.52,47.63,5100.0,32.0225,32.0629,31.9888,32.0629,5100.0
2010-02-03 10:50:00,47.64,47.64,47.62,47.62,1100.0,32.0696,32.0696,32.0562,32.0562,1100.0
2010-02-03 10:55:00,47.62,47.64,47.58,47.58,1400.0,32.0562,32.0696,32.0292,32.0292,1400.0
2010-02-03 11:00:00,47.62,47.62,47.58,47.58,2800.0,32.0562,32.0562,32.0292,32.0292,2800.0
2010-02-03 11:05:00,47.59,47.67,47.58,47.67,6000.0,32.036,32.0898,32.0292,32.0898,6000.0
2010-02-03 11:10:00,47.65,47.65,47.65,47.65,500.0,32.0763,32.0763,32.0763,32.0763,500.0
2010-02-03 11:15:00,47.68,47.68,47.65,47.67,600.0,32.0965,32.0965,32.0763,32.0898,600.0
2010-02-03 11:20:00,47.64,47.65,47.63,47.63,2000.0,32.0696,32.0763,32.0629,32.0629,2000.0
2010-02-03 11:25:00,47.58,47.58,47.56,47.57,3100.0,32.0292,32.0292,32.0158,32.0225,3100.0
2010-02-03 11:30:00,47.59,47.59,47.57,47.57,1300.0,32.036,32.036,32.0225,32.0225,1300.0
2010-02-03 11:35:00,47.56,47.58,47.52,47.54,5500.0,32.0158,32.0292,31.9888,32.0023,5500.0
2010-02-03 11:40:00,47.53,47.53,47.47,47.5,2000.0,31.9956,31.9956,31.9552,31.9754,2000.0
2010-02-03 11:45:00,47.51,47.53,47.51,47.53,2400.0,31.9821,31.9956,31.9821,31.9956,2400.0
2010-02-03 11:50:00,47.48,47.51,47.47,47.51,1300.0,31.9619,31.9821,31.9552,31.9821,1300.0
2010-02-03 11:55:00,47.5,47.5,47.45,47.46,5600.0,31.9754,31.9754,31.9417,31.9484,5600.0
2010-02-03 12:00:00,47.48,47.53,47.48,47.53,3200.0,31.9619,31.9956,31.9619,31.9956,3200.0
2010-02-03 12:05:00,47.53,47.53,47.52,47.53,8200.0,31.9956,31.9956,31.9888,31.9956,8200.0
2010-02-03 12:10:00,47.53,47.55,47.53,47.54,1200.0,31.9956,32.009,31.9956,32.0023,1200.0
2010-02-03 12:15:00,47.56,47.56,47.51,47.53,10500.0,32.0158,32.0158,31.9821,31.9956,10500.0
2010-02-03 12:20:00,47.51,47.52,47.48,47.48,48400.0,31.9821,31.9888,31.9619,31.9619,48400.0
2010-02-03 12:25:00,47.49,47.5,47.47,47.48,3500.0,31.9686,31.9754,31.9552,31.9619,3500.0
2010-02-03 12:30:00,47.49,47.54,47.49,47.54,61500.0,31.9686,32.0023,31.9686,32.0023,61500.0
2010-02-03 12:35:00,47.55,47.57,47.55,47.57,1600.0,32.009,32.0225,32.009,32.0225,1600.0
2010-02-03 12:40:00,47.57,47.57,47.54,47.55,1700.0,32.0225,32.0225,32.0023,32.009,1700.0
2010-02-03 12:45:00,47.53,47.53,47.51,47.53,3800.0,31.9956,31.9956,31.9821,31.9956,3800.0
2010-02-03 12:50:00,47.55,47.57,47.55,47.57,1400.0,32.009,32.0225,32.009,32.0225,1400.0
2010-02-03 12:55:00,47.57,47.59,47.56,47.56,2800.0,32.0225,32.036,32.0158,32.0158,2800.0
2010-02-03 13:00:00,47.56,47.57,47.56,47.56,2000.0,32.0158,32.0225,32.0158,32.0158,2000.0
2010-02-03 13:05:00,47.63,47.7,47.63,47.7,1200.0,32.0629,32.11,32.0629,32.11,1200.0
2010-02-03 13:10:00,47.69,47.69,47.64,47.64,700.0,32.1033,32.1033,32.0696,32.0696,700.0
2010-02-03 13:15:00,47.67,47.67,47.67,47.67,300.0,32.0898,32.0898,32.0898,32.0898,300.0
2010-02-03 13:20:00,47.66,47.66,47.61,47.61,2200.0,32.0831,32.0831,32.0494,32.0494,2200.0
2010-02-03 13:25:00,47.62,47.63,47.62,47.62,300.0,32.0562,32.0629,32.0562,32.0562,300.0
2010-02-03 13:30:00,47.64,47.65,47.64,47.65,2900.0,32.0696,32.0763,32.0696,32.0763,2900.0
2010-02-03 13:35:00,47.69,47.7,47.65,47.65,4300.0,32.1033,32.11,32.0763,32.0763,4300.0
2010-02-03 13:40:00,47.65,47.68,47.64,47.66,5800.0,32.0763,32.0965,32.0696,32.0831,5800.0
2010-02-03 13:45:00,47.67,47.67,47.61,47.62,44200.0,32.0898,32.0898,32.0494,32.0562,44200.0
2010-02-03 13:50:00,47.59,47.59,47.56,47.57,700.0,32.036,32.036,32.0158,32.0225,700.0
2010-02-03 13:55:00,47.59,47.59,47.58,47.59,1600.0,32.036,32.036,32.0292,32.036,1600.0
2010-02-03 14:00:00,47.58,47.58,47.54,47.57,2200.0,32.0292,32.0292,32.0023,32.0225,2200.0
2010-02-03 14:05:00,47.58,47.6,47.57,47.6,1500.0,32.0292,32.0427,32.0225,32.0427,1500.0
2010-02-03 14:10:00,47.59,47.6,47.58,47.6,2500.0,32.036,32.0427,32.0292,32.0427,2500.0
2010-02-03 14:15:00,47.61,47.61,47.6,47.6,2300.0,32.0494,32.0494,32.0427,32.0427,2300.0
2010-02-03 14:20:00,47.58,47.6,47.53,47.56,4300.0,32.0292,32.0427,31.9956,32.0158,4300.0
2010-02-03 14:25:00,47.56,47.56,47.52,47.54,4500.0,32.0158,32.0158,31.9888,32.0023,4500.0
2010-02-03 14:30:00,47.55,47.58,47.55,47.55,2500.0,32.009,32.0292,32.009,32.009,2500.0
2010-02-03 14:35:00,47.54,47.54,47.5,47.5,1300.0,32.0023,32.0023,31.9754,31.9754,1300.0
2010-02-03 14:40:00,47.5,47.5,47.46,47.5,5700.0,31.9754,31.9754,31.9484,31.9754,5700.0
2010-02-03 14:45:00,47.49,47.54,47.49,47.51,3700.0,31.9686,32.0023,31.9686,31.9821,3700.0
2010-02-03 14:50:00,47.5,47.56,47.5,47.56,2400.0,31.9754,32.0158,31.9754,32.0158,2400.0
2010-02-03 14:55:00,47.56,47.58,47.54,47.57,2100.0,32.0158,32.0292,32.0023,32.0225,2100.0
2010-02-03 15:00:00,47.56,47.62,47.56,47.62,1400.0,32.0158,32.0562,32.0158,32.0562,1400.0
2010-02-03 15:05:00,47.63,47.64,47.59,47.59,1700.0,32.0629,32.0696,32.036,32.036,1700.0
2010-02-03 15:10:00,47.57,47.57,47.55,47.56,900.0,32.0225,32.0225,32.009,32.0158,900.0
2010-02-03 15:15:00,47.56,47.56,47.51,47.52,1000.0,32.0158,32.0158,31.9821,31.9888,1000.0
2010-02-03 15:20:00,47.52,47.52,47.48,47.49,2200.0,31.9888,31.9888,31.9619,31.9686,2200.0
2010-02-03 15:25:00,47.48,47.53,47.48,47.53,800.0,31.9619,31.9956,31.9619,31.9956,800.0
2010-02-03 15:30:00,47.55,47.62,47.54,47.6,5500.0,32.009,32.0562,32.0023,32.0427,5500.0
2010-02-03 15:35:00,47.59,47.6,47.58,47.6,3500.0,32.036,32.0427,32.0292,32.0427,3500.0
2010-02-03 15:40:00,47.61,47.66,47.61,47.64,2200.0,32.0494,32.0831,32.0494,32.0696,2200.0
2010-02-03 15:45:00,47.63,47.63,47.58,47.62,6200.0,32.0629,32.0629,32.0292,32.0562,6200.0
2010-02-03 15:50:00,47.62,47.62,47.58,47.6,8900.0,32.0562,32.0562,32.0292,32.0427,8900.0
2010-02-03 15:55:00,47.6,47.6,47.53,47.56,7300.0,32.0427,32.0427,31.9956,32.0158,7300.0
2010-02-04 09:30:00,47.21,47.21,47.05,47.08,13500.0,31.7802,31.7802,31.6724,31.6926,13500.0
2010-02-04 09:35:00,47.08,47.14,47.06,47.1,4500.0,31.6926,31.733,31.6792,31.7061,4500.0
2010-02-04 09:40:00,47.12,47.13,47.0,47.0,11400.0,31.7196,31.7263,31.6388,31.6388,11400.0
2010-02-04 09:45:00,47.0,47.0,46.81,46.84,4200.0,31.6388,31.6388,31.5109,31.5311,4200.0
2010-02-04 09:50:00,46.83,46.84,46.73,46.79,4800.0,31.5244,31.5311,31.457,31.4974,4800.0
2010-02-04 09:55:00,46.78,46.78,46.66,46.66,3100.0,31.4907,31.4907,31.4099,31.4099,3100.0
2010-02-04 10:00:00,46.69,46.79,46.69,46.78,1700.0,31.4301,31.4974,31.4301,31.4907,1700.0
2010-02-04 10:05:00,46.77,46.79,46.72,46.76,3000.0,31.484,31.4974,31.4503,31.4772,3000.0
2010-02-04 10:10:00,46.69,46.71,46.54,46.6,9400.0,31.4301,31.4436,31.3291,31.3695,9400.0
2010-02-04 10:15:00,46.57,46.64,46.54,46.61,9000.0,31.3493,31.3964,31.3291,31.3763,9000.0
2010-02-04 10:20:00,46.66,46.66,46.59,46.59,4400.0,31.4099,31.4099,31.3628,31.3628,4400.0
2010-02-04 10:25:00,46.6,46.6,46.52,46.57,6800.0,31.3695,31.3695,31.3157,31.3493,6800.0
2010-02-04 10:30:00,46.56,46.67,46.56,46.63,5800.0,31.3426,31.4166,31.3426,31.3897,5800.0
2010-02-04 10:35:00,46.63,46.65,46.61,46.61,4800.0,31.3897,31.4032,31.3763,31.3763,4800.0
2010-02-04 10:40:00,46.61,46.64,46.6,46.63,3300.0,31.3763,31.3964,31.3695,31.3897,3300.0
2010-02-04 10:45:00,46.65,46.66,46.62,46.66,1700.0,31.4032,31.4099,31.383,31.4099,1700.0
2010-02-04 10:50:00,46.66,46.66,46.6,46.6,1600.0,31.4099,31.4099,31.3695,31.3695,1600.0
2010-02-04 10:55:00,46.61,46.61,46.49,46.52,18300.0,31.3763,31.3763,31.2955,31.3157,18300.0
2010-02-04 11:00:00,46.47,46.55,46.47,46.53,7100.0,31.282,31.3359,31.282,31.3224,7100.0
2010-02-04 11:05:00,46.54,46.65,46.54,46.65,6000.0,31.3291,31.4032,31.3291,31.4032,6000.0
2010-02-04 11:10:00,46.6,46.65,46.59,46.62,2400.0,31.3695,31.4032,31.3628,31.383,2400.0
2010-02-04 11:15:00,46.64,46.64,46.53,46.58,2200.0,31.3964,31.3964,31.3224,31.3561,2200.0
2010-02-04 11:20:00,46.53,46.54,46.53,46.54,2100.0,31.3224,31.3291,31.3224,31.3291,2100.0
2010-02-04 11:25:00,46.54,46.63,46.52,46.63,8900.0,31.3291,31.3897,31.3157,31.3897,8900.0
2010-02-04 11:30:00,46.63,46.63,46.56,46.58,1200.0,31.3897,31.3897,31.3426,31.3561,1200.0
2010-02-04 11:35:00,46.57,46.58,46.49,46.49,6300.0,31.3493,31.3561,31.2955,31.2955,6300.0
2010-02-04 11:40:00,46.45,46.47,46.34,46.39,11100.0,31.2685,31.282,31.1945,31.2282,11100.0
2010-02-04 11:45:00,46.41,46.47,46.41,46.46,3600.0,31.2416,31.282,31.2416,31.2753,3600.0
2010-02-04 11:50:00,46.45,46.53,46.44,46.5,5100.0,31.2685,31.3224,31.2618,31.3022,5100.0
2010-02-04 11:55:00,46.51,46.52,46.49,46.49,1200.0,31.3089,31.3157,31.2955,31.2955,1200.0
2010-02-04 12:00:00,46.51,46.51,46.46,46.48,10700.0,31.3089,31.3089,31.2753,31.2887,10700.0
2010-02-04 12:05:00,46.48,46.49,46.41,46.48,6200.0,31.2887,31.2955,31.2416,31.2887,6200.0
2010-02-04 12:10:00,46.47,46.51,46.45,46.45,1800.0,31.282,31.3089,31.2685,31.2685,1800.0
2010-02-04 12:15:00,46.45,46.46,46.42,46.42,2800.0,31.2685,31.2753,31.2484,31.2484,2800.0
2010-02-04 12:20:00,46.4,46.45,46.4,46.45,4000.0,31.2349,31.2685,31.2349,31.2685,4000.0
2010-02-04 12:25:00,46.45,46.46,46.44,46.46,4600.0,31.2685,31.2753,31.2618,31.2753,4600.0
2010-02-04 12:30:00,46.43,46.47,46.43,46.46,3000.0,31.2551,31.282,31.2551,31.2753,3000.0
2010-02-04 12:35:00,46.48,46.48,46.43,46.46,4700.0,31.2887,31.2887,31.2551,31.2753,4700.0
2010-02-04 12:40:00,46.44,46.45,46.39,46.42,5800.0,31.2618,31.2685,31.2282,31.2484,5800.0
2010-02-04 12:45:00,46.41,46.44,46.3,46.3,3400.0,31.2416,31.2618,31.1676,31.1676,3400.0
2010-02-04 12:50:00,46.29,46.36,46.29,46.36,10900.0,31.1608,31.208,31.1608,31.208,10900.0
2010-02-04 12:55:00,46.35,46.45,46.35,46.45,14700.0,31.2012,31.2685,31.2012,31.2685,14700.0
2010-02-04 13:00:00,46.43,46.43,46.42,46.42,1200.0,31.2551,31.2551,31.2484,31.2484,1200.0
2010-02-04 13:05:00,46.42,46.47,46.42,46.46,4600.0,31.2484,31.282,31.2484,31.2753,4600.0
2010-02-04 13:10:00,46.46,46.46,46.43,46.43,1000.0,31.2753,31.2753,31.2551,31.2551,1000.0
2010-02-04 13:15:00,46.41,46.42,46.41,46.42,900.0,31.2416,31.2484,31.2416,31.2484,900.0
2010-02-04 13:20:00,46.36,46.37,46.36,46.37,1200.0,31.208,31.2147,31.208,31.2147,1200.0
2010-02-04 13:25:00,46.37,46.43,46.37,46.43,2600.0,31.2147,31.2551,31.2147,31.2551,2600.0
2010-02-04 13:30:00,46.43,46.43,46.41,46.41,7900.0,31.2551,31.2551,31.2416,31.2416,7900.0
2010-02-04 13:35:00,46.43,46.45,46.41,46.43,4100.0,31.2551,31.2685,31.2416,31.2551,4100.0
2010-02-04 13:40:00,46.42,46.42,46.31,46.31,8000.0,31.2484,31.2484,31.1743,31.1743,8000.0
2010-02-04 13:45:00,46.3,46.37,46.27,46.37,13900.0,31.1676,31.2147,31.1474,31.2147,13900.0
2010-02-04 13:50:00,46.38,46.39,46.35,46.36,11500.0,31.2214,31.2282,31.2012,31.208,11500.0
2010-02-04 13:55:00,46.37,46.39,46.3,46.3,6000.0,31.2147,31.2282,31.1676,31.1676,6000.0
2010-02-04 14:00:00,46.31,46.36,46.31,46.35,2900.0,31.1743,31.208,31.1743,31.2012,2900.0
2010-02-04 14:05:00,46.33,46.36,46.33,46.33,4500.0,31.1878,31.208,31.1878,31.1878,4500.0
2010-02-04 14:10:00,46.33,46.34,46.32,46.33,1600.0,31.1878,31.1945,31.181,31.1878,1600.0
2010-02-04 14:15:00,46.31,46.31,46.25,46.29,3800.0,31.1743,31.1743,31.1339,31.1608,3800.0
2010-02-04 14:20:00,46.37,46.43,46.37,46.43,2000.0,31.2147,31.2551,31.2147,31.2551,2000.0
2010-02-04 14:25:00,46.43,46.46,46.41,46.42,3800.0,31.2551,31.2753,31.2416,31.2484,3800.0
2010-02-04 14:30:00,46.44,46.46,46.41,46.45,2400.0,31.2618,31.2753,31.2416,31.2685,2400.0
2010-02-04 14:35:00,46.45,46.45,46.43,46.44,1500.0,31.2685,31.2685,31.2551,31.2618,1500.0
2010-02-04 14:40:00,46.43,46.45,46.43,46.43,1300.0,31.2551,31.2685,31.2551,31.2551,1300.0
2010-02-04 14:45:00,46.43,46.45,46.43,46.45,7600.0,31.2551,31.2685,31.2551,31.2685,7600.0
2010-02-04 14:50:00,46.47,46.47,46.43,46.43,3500.0,31.282,31.282,31.2551,31.2551,3500.0
2010-02-04 14:55:00,46.41,46.44,46.41,46.41,1000.0,31.2416,31.2618,31.2416,31.2416,1000.0
2010-02-04 15:00:00,46.42,46.44,46.41,46.41,700.0,31.2484,31.2618,31.2416,31.2416,700.0
2010-02-04 15:05:00,46.38,46.38,46.34,46.35,16500.0,31.2214,31.2214,31.1945,31.2012,16500.0
2010-02-04 15:10:00,46.32,46.33,46.3,46.31,45200.0,31.181,31.1878,31.1676,31.1743,45200.0
2010-02-04 15:15:00,46.31,46.31,46.22,46.22,3800.0,31.1743,31.1743,31.1137,31.1137,3800.0
2010-02-04 15:20:00,46.24,46.24,46.18,46.2,8100.0,31.1272,31.1272,31.0868,31.1003,8100.0
2010-02-04 15:25:00,46.22,46.24,46.18,46.21,11500.0,31.1137,31.1272,31.0868,31.107,11500.0
2010-02-04 15:30:00,46.22,46.25,46.21,46.21,31300.0,31.1137,31.1339,31.107,31.107,31300.0
2010-02-04 15:35:00,46.22,46.22,46.12,46.17,18900.0,31.1137,31.1137,31.0464,31.0801,18900.0
2010-02-04 15:40:00,46.18,46.25,46.17,46.22,6600.0,31.0868,31.1339,31.0801,31.1137,6600.0
2010-02-04 15:45:00,46.22,46.23,46.16,46.16,8900.0,31.1137,31.1205,31.0733,31.0733,8900.0
2010-02-04 15:50:00,46.19,46.2,46.14,46.14,6000.0,31.0935,31.1003,31.0599,31.0599,6000.0
2010-02-04 15:55:00,46.14,46.14,46.04,46.05,9000.0,31.0599,31.0599,30.9925,30.9993,9000.0
2010-02-05 09:30:00,46.13,46.19,46.04,46.07,33900.0,31.0531,31.0935,30.9925,31.0127,33900.0
2010-02-05 09:35:00,46.1,46.1,45.87,45.94,11700.0,31.0329,31.0329,30.8781,30.9252,11700.0
2010-02-05 09:40:00,45.92,46.09,45.87,46.08,6300.0,30.9118,31.0262,30.8781,31.0195,6300.0
2010-02-05 09:45:00,46.05,46.14,45.92,45.92,7300.0,30.9993,31.0599,30.9118,30.9118,7300.0
2010-02-05 09:50:00,45.93,46.02,45.92,45.92,5100.0,30.9185,30.9791,30.9118,30.9118,5100.0
2010-02-05 09:55:00,45.84,45.9,45.83,45.88,8500.0,30.8579,30.8983,30.8512,30.8848,8500.0
2010-02-05 10:00:00,45.86,45.88,45.82,45.82,6700.0,30.8714,30.8848,30.8445,30.8445,6700.0
2010-02-05 10:05:00,45.81,45.81,45.69,45.76,53500.0,30.8377,30.8377,30.7569,30.8041,53500.0
2010-02-05 10:10:00,45.73,45.85,45.72,45.78,3800.0,30.7839,30.8646,30.7771,30.8175,3800.0
2010-02-05 10:15:00,45.77,45.8,45.71,45.72,4200.0,30.8108,30.831,30.7704,30.7771,4200.0
2010-02-05 10:20:00,45.75,45.9,45.73,45.9,3700.0,30.7973,30.8983,30.7839,30.8983,3700.0
2010-02-05 10:25:00,45.91,45.98,45.84,45.94,2200.0,30.905,30.9522,30.8579,30.9252,2200.0
2010-02-05 10:30:00,45.94,46.05,45.94,46.05,5000.0,30.9252,30.9993,30.9252,30.9993,5000.0
2010-02-05 10:35:00,46.05,46.05,45.96,45.96,3000.0,30.9993,30.9993,30.9387,30.9387,3000.0
2010-02-05 10:40:00,45.95,46.1,45.95,46.04,12900.0,30.932,31.0329,30.932,30.9925,12900.0
2010-02-05 10:45:00,46.04,46.04,45.97,45.99,6100.0,30.9925,30.9925,30.9454,30.9589,6100.0
2010-02-05 10:50:00,46.01,46.06,46.01,46.02,4000.0,30.9724,31.006,30.9724,30.9791,4000.0
2010-02-05 10:55:00,45.98,46.0,45.94,45.97,1500.0,30.9522,30.9656,30.9252,30.9454,1500.0
2010-02-05 11:00:00,45.95,45.95,45.85,45.86,2500.0,30.932,30.932,30.8646,30.8714,2500.0
2010-02-05 11:05:00,45.85,45.93,45.85,45.93,1300.0,30.8646,30.9185,30.8646,30.9185,1300.0
2010-02-05 11:10:00,45.94,45.94,45.9,45.91,1700.0,30.9252,30.9252,30.8983,30.905,1700.0
2010-02-05 11:15:00,45.9,45.95,45.9,45.95,500.0,30.8983,30.932,30.8983,30.932,500.0
2010-02-05 11:20:00,45.94,45.94,45.85,45.87,1500.0,30.9252,30.9252,30.8646,30.8781,1500.0
2010-02-05 11:25:00,45.89,45.93,45.83,45.83,1800.0,30.8916,30.9185,30.8512,30.8512,1800.0
2010-02-05 11:30:00,45.84,45.86,45.71,45.71,1900.0,30.8579,30.8714,30.7704,30.7704,1900.0
2010-02-05 11:35:00,45.73,45.73,45.65,45.67,3400.0,30.7839,30.7839,30.73,30.7435,3400.0
2010-02-05 11:40:00,45.65,45.66,45.59,45.66,6500.0,30.73,30.7367,30.6896,30.7367,6500.0
2010-02-05 11:45:00,45.65,45.69,45.58,45.68,17900.0,30.73,30.7569,30.6829,30.7502,17900.0
2010-02-05 11:50:00,45.7,45.75,45.66,45.66,1700.0,30.7637,30.7973,30.7367,30.7367,1700.0
2010-02-05 11:55:00,45.71,45.72,45.65,45.67,5100.0,30.7704,30.7771,30.73,30.7435,5100.0
2010-02-05 12:00:00,45.72,45.75,45.69,45.71,4200.0,30.7771,30.7973,30.7569,30.7704,4200.0
2010-02-05 12:05:00,45.72,45.77,45.72,45.73,1000.0,30.7771,30.8108,30.7771,30.7839,1000.0
2010-02-05 12:10:00,45.73,45.73,45.67,45.7,8100.0,30.7839,30.7839,30.7435,30.7637,8100.0
2010-02-05 12:15:00,45.68,45.75,45.68,45.75,6900.0,30.7502,30.7973,30.7502,30.7973,6900.0
2010-02-05 12:20:00,45.8,45.81,45.72,45.73,5600.0,30.831,30.8377,30.7771,30.7839,5600.0
2010-02-05 12:25:00,45.72,45.79,45.72,45.79,2700.0,30.7771,30.8243,30.7771,30.8243,2700.0
2010-02-05 12:30:00,45.74,45.78,45.72,45.78,2800.0,30.7906,30.8175,30.7771,30.8175,2800.0
2010-02-05 12:35:00,45.79,45.8,45.69,45.69,2300.0,30.8243,30.831,30.7569,30.7569,2300.0
2010-02-05 12:40:00,45.69,45.69,45.65,45.69,5200.0,30.7569,30.7569,30.73,30.7569,5200.0
2010-02-05 12:45:00,45.67,45.74,45.67,45.68,5700.0,30.7435,30.7906,30.7435,30.7502,5700.0
2010-02-05 12:50:00,45.7,45.7,45.61,45.64,3000.0,30.7637,30.7637,30.7031,30.7233,3000.0
2010-02-05 12:55:00,45.66,45.69,45.65,45.69,1600.0,30.7367,30.7569,30.73,30.7569,1600.0
2010-02-05 13:00:00,45.66,45.68,45.64,45.64,3900.0,30.7367,30.7502,30.7233,30.7233,3900.0
2010-02-05 13:05:00,45.67,45.67,45.54,45.56,14500.0,30.7435,30.7435,30.656,30.6694,14500.0
2010-02-05 13:10:00,45.55,45.58,45.52,45.57,4300.0,30.6627,30.6829,30.6425,30.6762,4300.0
2010-02-05 13:15:00,45.57,45.6,45.57,45.6,1300.0,30.6762,30.6964,30.6762,30.6964,1300.0
2010-02-05 13:20:00,45.58,45.58,45.46,45.47,9600.0,30.6829,30.6829,30.6021,30.6088,9600.0
2010-02-05 13:25:00,45.49,45.49,45.43,45.44,7700.0,30.6223,30.6223,30.5819,30.5887,7700.0
2010-02-05 13:30:00,45.44,45.47,45.35,45.38,19200.0,30.5887,30.6088,30.5281,30.5483,19200.0
2010-02-05 13:35:00,45.38,45.38,45.23,45.25,7900.0,30.5483,30.5483,30.4473,30.4607,7900.0
2010-02-05 13:40:00,45.26,45.26,45.14,45.2,19200.0,30.4675,30.4675,30.3867,30.4271,19200.0
2010-02-05 13:45:00,45.21,45.24,45.2,45.24,2000.0,30.4338,30.454,30.4271,30.454,2000.0
2010-02-05 13:50:00,45.21,45.24,45.19,45.22,7000.0,30.4338,30.454,30.4204,30.4406,7000.0
2010-02-05 13:55:00,45.2,45.21,45.08,45.11,6100.0,30.4271,30.4338,30.3463,30.3665,6100.0
2010-02-05 14:00:00,45.13,45.25,45.13,45.25,9300.0,30.38,30.4607,30.38,30.4607,9300.0
2010-02-05 14:05:00,45.28,45.29,45.27,45.27,1400.0,30.4809,30.4877,30.4742,30.4742,1400.0
2010-02-05 14:10:00,45.25,45.31,45.23,45.31,7400.0,30.4607,30.5011,30.4473,30.5011,7400.0
2010-02-05 14:15:00,45.31,45.35,45.31,45.35,3300.0,30.5011,30.5281,30.5011,30.5281,3300.0
2010-02-05 14:20:00,45.35,45.37,45.31,45.37,3100.0,30.5281,30.5415,30.5011,30.5415,3100.0
2010-02-05 14:25:00,45.35,45.41,45.35,45.41,4300.0,30.5281,30.5685,30.5281,30.5685,4300.0
2010-02-05 14:30:00,45.41,45.41,45.3,45.39,8700.0,30.5685,30.5685,30.4944,30.555,8700.0
2010-02-05 14:35:00,45.41,45.41,45.36,45.36,9300.0,30.5685,30.5685,30.5348,30.5348,9300.0
2010-02-05 14:40:00,45.35,45.35,45.27,45.29,5100.0,30.5281,30.5281,30.4742,30.4877,5100.0
2010-02-05 14:45:00,45.3,45.42,45.28,45.4,6300.0,30.4944,30.5752,30.4809,30.5617,6300.0
2010-02-05 14:50:00,45.42,45.47,45.42,45.47,6100.0,30.5752,30.6088,30.5752,30.6088,6100.0
2010-02-05 14:55:00,45.46,45.46,45.4,45.41,22900.0,30.6021,30.6021,30.5617,30.5685,22900.0
2010-02-05 15:00:00,45.42,45.56,45.42,45.55,2600.0,30.5752,30.6694,30.5752,30.6627,2600.0
2010-02-05 15:05:00,45.51,45.84,45.51,45.79,12800.0,30.6358,30.8579,30.6358,30.8243,12800.0
2010-02-05 15:10:00,45.76,45.96,45.71,45.96,5300.0,30.8041,30.9387,30.7704,30.9387,5300.0
2010-02-05 15:15:00,45.9,45.9,45.73,45.85,3100.0,30.8983,30.8983,30.7839,30.8646,3100.0
2010-02-05 15:20:00,45.89,45.94,45.84,45.87,6300.0,30.8916,30.9252,30.8579,30.8781,6300.0
2010-02-05 15:25:00,45.8,45.89,45.8,45.82,4300.0,30.831,30.8916,30.831,30.8445,4300.0
2010-02-05 15:30:00,45.84,46.02,45.81,45.99,2400.0,30.8579,30.9791,30.8377,30.9589,2400.0
2010-02-05 15:35:00,45.97,46.04,45.94,46.0,6700.0,30.9454,30.9925,30.9252,30.9656,6700.0
2010-02-05 15:40:00,45.99,46.04,45.95,46.03,13600.0,30.9589,30.9925,30.932,30.9858,13600.0
2010-02-05 15:45:00,46.01,46.04,45.83,45.83,5600.0,30.9724,30.9925,30.8512,30.8512,5600.0
2010-02-05 15:50:00,45.83,46.0,45.83,46.0,7600.0,30.8512,30.9656,30.8512,30.9656,7600.0
2010-02-05 15:55:00,46.02,46.11,46.01,46.09,5600.0,30.9791,31.0397,30.9724,31.0262,5600.0
2010-02-08 09:30:00,46.17,46.17,46.04,46.07,8000.0,31.0801,31.0801,30.9925,31.0127,8000.0
2010-02-08 09:35:00,45.93,45.98,45.89,45.95,3400.0,30.9185,30.9522,30.8916,30.932,3400.0
2010-02-08 09:40:00,45.98,46.01,45.92,45.94,6400.0,30.9522,30.9724,30.9118,30.9252,6400.0
2010-02-08 09:45:00,45.93,45.93,45.84,45.84,4200.0,30.9185,30.9185,30.8579,30.8579,4200.0
2010-02-08 09:50:00,45.81,45.9,45.79,45.9,1800.0,30.8377,30.8983,30.8243,30.8983,1800.0
2010-02-08 09:55:00,45.9,45.96,45.87,45.93,3200.0,30.8983,30.9387,30.8781,30.9185,3200.0
2010-02-08 10:00:00,45.92,46.02,45.89,45.89,4300.0,30.9118,30.9791,30.8916,30.8916,4300.0
2010-02-08 10:05:00,45.9,45.98,45.9,45.94,4200.0,30.8983,30.9522,30.8983,30.9252,4200.0
2010-02-08 10:10:00,46.01,46.1,46.0,46.09,5000.0,30.9724,31.0329,30.9656,31.0262,5000.0
2010-02-08 10:15:00,46.08,46.11,46.06,46.07,1900.0,31.0195,31.0397,31.006,31.0127,1900.0
2010-02-08 10:20:00,46.07,46.07,45.98,46.01,4200.0,31.0127,31.0127,30.9522,30.9724,4200.0
2010-02-08 10:25:00,46.06,46.09,45.96,46.02,5000.0,31.006,31.0262,30.9387,30.9791,5000.0
2010-02-08 10:30:00,46.03,46.05,45.97,46.02,3600.0,30.9858,30.9993,30.9454,30.9791,3600.0
2010-02-08 10:35:00,46.03,46.06,46.02,46.03,4100.0,30.9858,31.006,30.9791,30.9858,4100.0
2010-02-08 10:40:00,46.03,46.06,45.99,46.06,1800.0,30.9858,31.006,30.9589,31.006,1800.0
2010-02-08 10:45:00,46.03,46.1,46.03,46.1,3000.0,30.9858,31.0329,30.9858,31.0329,3000.0
2010-02-08 10:50:00,46.11,46.13,46.1,46.11,1200.0,31.0397,31.0531,31.0329,31.0397,1200.0
2010-02-08 10:55:00,46.12,46.17,46.12,46.17,1800.0,31.0464,31.0801,31.0464,31.0801,1800.0
2010-02-08 11:00:00,46.22,46.24,46.22,46.24,2500.0,31.1137,31.1272,31.1137,31.1272,2500.0
2010-02-08 11:05:00,46.21,46.29,46.21,46.29,700.0,31.107,31.1608,31.107,31.1608,700.0
2010-02-08 11:10:00,46.27,46.31,46.27,46.29,2200.0,31.1474,31.1743,31.1474,31.1608,2200.0
2010-02-08 11:15:00,46.27,46.29,46.23,46.24,2900.0,31.1474,31.1608,31.1205,31.1272,2900.0
2010-02-08 11:20:00,46.23,46.28,46.23,46.26,6800.0,31.1205,31.1541,31.1205,31.1406,6800.0
2010-02-08 11:25:00,46.27,46.27,46.23,46.24,800.0,31.1474,31.1474,31.1205,31.1272,800.0
2010-02-08 11:30:00,46.21,46.23,46.19,46.19,900.0,31.107,31.1205,31.0935,31.0935,900.0
2010-02-08 11:35:00,46.19,46.19,46.16,46.16,900.0,31.0935,31.0935,31.0733,31.0733,900.0
2010-02-08 11:40:00,46.18,46.18,46.18,46.18,300.0,31.0868,31.0868,31.0868,31.0868,300.0
2010-02-08 11:45:00,46.25,46.28,46.23,46.26,2300.0,31.1339,31.1541,31.1205,31.1406,2300.0
2010-02-08 11:50:00,46.27,46.27,46.18,46.2,3500.0,31.1474,31.1474,31.0868,31.1003,3500.0
2010-02-08 11:55:00,46.18,46.18,46.18,46.18,2800.0,31.0868,31.0868,31.0868,31.0868,2800.0
2010-02-08 12:00:00,46.18,46.18,46.13,46.13,3100.0,31.0868,31.0868,31.0531,31.0531,3100.0
2010-02-08 12:05:00,46.13,46.16,46.12,46.13,5000.0,31.0531,31.0733,31.0464,31.0531,5000.0
2010-02-08 12:10:00,46.14,46.15,46.12,46.14,2400.0,31.0599,31.0666,31.0464,31.0599,2400.0
2010-02-08 12:15:00,46.12,46.15,46.12,46.15,2300.0,31.0464,31.0666,31.0464,31.0666,2300.0
2010-02-08 12:20:00,46.18,46.18,46.12,46.16,1900.0,31.0868,31.0868,31.0464,31.0733,1900.0
2010-02-08 12:25:00,46.16,46.21,46.16,46.21,500.0,31.0733,31.107,31.0733,31.107,500.0
2010-02-08 12:30:00,46.19,46.19,46.17,46.19,1100.0,31.0935,31.0935,31.0801,31.0935,1100.0
2010-02-08 12:35:00,46.22,46.22,46.2,46.22,1300.0,31.1137,31.1137,31.1003,31.1137,1300.0
2010-02-08 12:40:00,46.22,46.23,46.19,46.19,1400.0,31.1137,31.1205,31.0935,31.0935,1400.0
2010-02-08 12:45:00,46.19,46.19,46.18,46.18,1400.0,31.0935,31.0935,31.0868,31.0868,1400.0
2010-02-08 12:50:00,46.15,46.18,46.15,46.17,8500.0,31.0666,31.0868,31.0666,31.0801,8500.0
2010-02-08 12:55:00,46.19,46.19,46.18,46.18,800.0,31.0935,31.0935,31.0868,31.0868,800.0
2010-02-08 13:00:00,46.18,46.18,46.14,46.14,2700.0,31.0868,31.0868,31.0599,31.0599,2700.0
2010-02-08 13:05:00,46.11,46.13,46.07,46.07,1900.0,31.0397,31.0531,31.0127,31.0127,1900.0
2010-02-08 13:10:00,46.08,46.08,46.03,46.03,4700.0,31.0195,31.0195,30.9858,30.9858,4700.0
2010-02-08 13:15:00,46.01,46.02,45.94,46.02,2500.0,30.9724,30.9791,30.9252,30.9791,2500.0
2010-02-08 13:20:00,46.02,46.02,46.0,46.0,1500.0,30.9791,30.9791,30.9656,30.9656,1500.0
2010-02-08 13:25:00,45.99,46.03,45.99,46.03,3300.0,30.9589,30.9858,30.9589,30.9858,3300.0
2010-02-08 13:30:00,46.02,46.04,45.98,45.98,8000.0,30.9791,30.9925,30.9522,30.9522,8000.0
2010-02-08 13:35:00,46.0,46.02,45.99,46.01,2600.0,30.9656,30.9791,30.9589,30.9724,2600.0
2010-02-08 13:40:00,46.01,46.01,46.0,46.0,1400.0,30.9724,30.9724,30.9656,30.9656,1400.0
2010-02-08 13:45:00,45.99,45.99,45.92,45.92,6100.0,30.9589,30.9589,30.9118,30.9118,6100.0
2010-02-08 13:50:00,45.92,45.97,45.92,45.94,2200.0,30.9118,30.9454,30.9118,30.9252,2200.0
2010-02-08 13:55:00,45.94,45.96,45.92,45.92,7500.0,30.9252,30.9387,30.9118,30.9118,7500.0
2010-02-08 14:00:00,46.02,46.03,46.02,46.03,1700.0,30.9791,30.9858,30.9791,30.9858,1700.0
2010-02-08 14:05:00,46.02,46.03,46.0,46.03,1100.0,30.9791,30.9858,30.9656,30.9858,1100.0
2010-02-08 14:10:00,46.01,46.04,46.01,46.04,500.0,30.9724,30.9925,30.9724,30.9925,500.0
2010-02-08 14:15:00,46.08,46.08,46.04,46.04,300.0,31.0195,31.0195,30.9925,30.9925,300.0
2010-02-08 14:20:00,46.05,46.05,46.02,46.04,14500.0,30.9993,30.9993,30.9791,30.9925,14500.0
2010-02-08 14:25:00,46.04,46.05,46.02,46.02,3000.0,30.9925,30.9993,30.9791,30.9791,3000.0
2010-02-08 14:30:00,46.01,46.03,45.99,46.0,5400.0,30.9724,30.9858,30.9589,30.9656,5400.0
2010-02-08 14:35:00,46.0,46.0,45.95,45.95,3000.0,30.9656,30.9656,30.932,30.932,3000.0
2010-02-08 14:40:00,45.92,45.93,45.91,45.93,1300.0,30.9118,30.9185,30.905,30.9185,1300.0
2010-02-08 14:45:00,45.97,46.0,45.96,45.97,3700.0,30.9454,30.9656,30.9387,30.9454,3700.0
2010-02-08 14:50:00,46.0,46.02,46.0,46.01,2100.0,30.9656,30.9791,30.9656,30.9724,2100.0
2010-02-08 14:55:00,45.99,45.99,45.93,45.93,1400.0,30.9589,30.9589,30.9185,30.9185,1400.0
2010-02-08 15:00:00,45.96,45.96,45.83,45.86,8300.0,30.9387,30.9387,30.8512,30.8714,8300.0
2010-02-08 15:05:00,45.88,45.9,45.88,45.9,1800.0,30.8848,30.8983,30.8848,30.8983,1800.0
2010-02-08 15:10:00,45.88,45.88,45.86,45.86,500.0,30.8848,30.8848,30.8714,30.8714,500.0
2010-02-08 15:15:00,45.86,45.86,45.8,45.8,8500.0,30.8714,30.8714,30.831,30.831,8500.0
2010-02-08 15:20:00,45.79,45.83,45.79,45.82,6400.0,30.8243,30.8512,30.8243,30.8445,6400.0
2010-02-08 15:25:00,45.81,45.82,45.77,45.82,1600.0,30.8377,30.8445,30.8108,30.8445,1600.0
2010-02-08 15:30:00,45.85,45.89,45.85,45.88,2900.0,30.8646,30.8916,30.8646,30.8848,2900.0
2010-02-08 15:35:00,45.9,45.9,45.87,45.88,1500.0,30.8983,30.8983,30.8781,30.8848,1500.0
2010-02-08 15:40:00,45.85,45.88,45.82,45.88,1800.0,30.8646,30.8848,30.8445,30.8848,1800.0
2010-02-08 15:45:00,45.8,45.83,45.77,45.78,6400.0,30.831,30.8512,30.8108,30.8175,6400.0
2010-02-08 15:50:00,45.76,45.77,45.68,45.68,7200.0,30.8041,30.8108,30.7502,30.7502,7200.0
2010-02-08 15:55:00,45.68,45.7,45.65,45.65,6100.0,30.7502,30.7637,30.73,30.73,6100.0
2010-02-09 09:30:00,46.14,46.26,46.14,46.25,15300.0,31.0599,31.1406,31.0599,31.1339,15300.0
2010-02-09 09:35:00,46.25,46.33,46.23,46.24,4100.0,31.1339,31.1878,31.1205,31.1272,4100.0
2010-02-09 09:40:00,46.19,46.2,46.14,46.2,24100.0,31.0935,31.1003,31.0599,31.1003,24100.0
2010-02-09 09:45:00,46.2,46.21,46.12,46.13,1500.0,31.1003,31.107,31.0464,31.0531,1500.0
2010-02-09 09:50:00,46.14,46.15,46.07,46.15,600.0,31.0599,31.0666,31.0127,31.0666,600.0
2010-02-09 09:55:00,46.13,46.14,46.13,46.14,200.0,31.0531,31.0599,31.0531,31.0599,200.0
2010-02-09 10:00:00,46.09,46.1,46.04,46.1,3700.0,31.0262,31.0329,30.9925,31.0329,3700.0
2010-02-09 10:05:00,46.11,46.13,46.09,46.13,800.0,31.0397,31.0531,31.0262,31.0531,800.0
2010-02-09 10:10:00,46.15,46.22,46.15,46.18,4200.0,31.0666,31.1137,31.0666,31.0868,4200.0
2010-02-09 10:15:00,46.2,46.29,46.19,46.27,4900.0,31.1003,31.1608,31.0935,31.1474,4900.0
2010-02-09 10:20:00,46.26,46.26,46.21,46.23,1200.0,31.1406,31.1406,31.107,31.1205,1200.0
2010-02-09 10:25:00,46.21,46.22,46.17,46.19,10600.0,31.107,31.1137,31.0801,31.0935,10600.0
2010-02-09 10:30:00,46.17,46.21,46.15,46.18,8500.0,31.0801,31.107,31.0666,31.0868,8500.0
2010-02-09 10:35:00,46.18,46.21,46.16,46.16,3600.0,31.0868,31.107,31.0733,31.0733,3600.0
2010-02-09 10:40:00,46.17,46.17,46.06,46.07,6600.0,31.0801,31.0801,31.006,31.0127,6600.0
2010-02-09 10:45:00,46.06,46.07,46.03,46.03,9400.0,31.006,31.0127,30.9858,30.9858,9400.0
2010-02-09 10:50:00,46.02,46.02,46.0,46.02,900.0,30.9791,30.9791,30.9656,30.9791,900.0
2010-02-09 10:55:00,46.06,46.09,45.98,45.99,2800.0,31.006,31.0262,30.9522,30.9589,2800.0
2010-02-09 11:00:00,45.94,45.95,45.89,45.93,3100.0,30.9252,30.932,30.8916,30.9185,3100.0
2010-02-09 11:05:00,45.95,45.95,45.8,45.83,5800.0,30.932,30.932,30.831,30.8512,5800.0
2010-02-09 11:10:00,45.79,45.88,45.79,45.88,3300.0,30.8243,30.8848,30.8243,30.8848,3300.0
2010-02-09 11:15:00,45.85,45.9,45.84,45.88,9800.0,30.8646,30.8983,30.8579,30.8848,9800.0
2010-02-09 11:20:00,45.89,45.93,45.89,45.9,7100.0,30.8916,30.9185,30.8916,30.8983,7100.0
2010-02-09 11:25:00,45.88,45.89,45.8,45.82,3900.0,30.8848,30.8916,30.831,30.8445,3900.0
2010-02-09 11:30:00,45.79,46.1,45.79,46.06,4800.0,30.8243,31.0329,30.8243,31.006,4800.0
2010-02-09 11:35:00,46.12,46.24,46.08,46.19,2500.0,31.0464,31.1272,31.0195,31.0935,2500.0
2010-02-09 11:40:00,46.18,46.23,46.12,46.12,3700.0,31.0868,31.1205,31.0464,31.0464,3700.0
2010-02-09 11:45:00,46.18,46.21,46.14,46.18,9400.0,31.0868,31.107,31.0599,31.0868,9400.0
2010-02-09 11:50:00,46.17,46.36,46.16,46.36,6600.0,31.0801,31.208,31.0733,31.208,6600.0
2010-02-09 11:55:00,46.34,46.34,46.23,46.23,13500.0,31.1945,31.1945,31.1205,31.1205,13500.0
2010-02-09 12:00:00,46.24,46.31,46.24,46.3,4000.0,31.1272,31.1743,31.1272,31.1676,4000.0
2010-02-09 12:05:00,46.35,46.45,46.35,46.43,4400.0,31.2012,31.2685,31.2012,31.2551,4400.0
2010-02-09 12:10:00,46.45,46.47,46.41,46.46,10400.0,31.2685,31.282,31.2416,31.2753,10400.0
2010-02-09 12:15:00,46.5,46.59,46.49,46.59,1200.0,31.3022,31.3628,31.2955,31.3628,1200.0
2010-02-09 12:20:00,46.55,46.55,46.51,46.51,1900.0,31.3359,31.3359,31.3089,31.3089,1900.0
2010-02-09 12:25:00,46.5,46.5,46.47,46.49,1400.0,31.3022,31.3022,31.282,31.2955,1400.0
2010-02-09 12:30:00,46.49,46.54,46.49,46.52,1700.0,31.2955,31.3291,31.2955,31.3157,1700.0
2010-02-09 12:35:00,46.54,46.57,46.51,46.52,3700.0,31.3291,31.3493,31.3089,31.3157,3700.0
2010-02-09 12:40:00,46.52,46.52,46.17,46.26,14300.0,31.3157,31.3157,31.0801,31.1406,14300.0
2010-02-09 12:45:00,46.28,46.34,46.25,46.3,3700.0,31.1541,31.1945,31.1339,31.1676,3700.0
2010-02-09 12:50:00,46.29,46.29,46.23,46.25,5500.0,31.1608,31.1608,31.1205,31.1339,5500.0
2010-02-09 12:55:00,46.26,46.33,46.26,46.31,5700.0,31.1406,31.1878,31.1406,31.1743,5700.0
2010-02-09 13:00:00,46.39,46.43,46.37,46.38,2400.0,31.2282,31.2551,31.2147,31.2214,2400.0
2010-02-09 13:05:00,46.35,46.4,46.35,46.39,800.0,31.2012,31.2349,31.2012,31.2282,800.0
2010-02-09 13:10:00,46.37,46.37,46.34,46.34,1100.0,31.2147,31.2147,31.1945,31.1945,1100.0
2010-02-09 13:15:00,46.3,46.32,46.28,46.28,400.0,31.1676,31.181,31.1541,31.1541,400.0
2010-02-09 13:20:00,46.25,46.31,46.25,46.3,2300.0,31.1339,31.1743,31.1339,31.1676,2300.0
2010-02-09 13:25:00,46.32,46.32,46.27,46.28,1700.0,31.181,31.181,31.1474,31.1541,1700.0
2010-02-09 13:30:00,46.28,46.31,46.25,46.28,13400.0,31.1541,31.1743,31.1339,31.1541,13400.0
2010-02-09 13:35:00,46.28,46.33,46.28,46.31,1400.0,31.1541,31.1878,31.1541,31.1743,1400.0
2010-02-09 13:40:00,46.29,46.33,46.28,46.33,1400.0,31.1608,31.1878,31.1541,31.1878,1400.0
2010-02-09 13:45:00,46.33,46.37,46.32,46.35,4300.0,31.1878,31.2147,31.181,31.2012,4300.0
2010-02-09 13:50:00,46.35,46.35,46.35,46.35,600.0,31.2012,31.2012,31.2012,31.2012,600.0
2010-02-09 13:55:00,46.34,46.35,46.32,46.32,1800.0,31.1945,31.2012,31.181,31.181,1800.0
2010-02-09 14:00:00,46.35,46.35,46.34,46.34,500.0,31.2012,31.2012,31.1945,31.1945,500.0
2010-02-09 14:05:00,46.3,46.3,46.3,46.3,2500.0,31.1676,31.1676,31.1676,31.1676,2500.0
2010-02-09 14:10:00,46.3,46.3,46.29,46.29,1100.0,31.1676,31.1676,31.1608,31.1608,1100.0
2010-02-09 14:15:00,46.28,46.28,46.22,46.22,1200.0,31.1541,31.1541,31.1137,31.1137,1200.0
2010-02-09 14:20:00,46.23,46.24,46.23,46.24,600.0,31.1205,31.1272,31.1205,31.1272,600.0
2010-02-09 14:25:00,46.27,46.27,46.27,46.27,200.0,31.1474,31.1474,31.1474,31.1474,200.0
2010-02-09 14:30:00,46.26,46.31,46.26,46.31,1100.0,31.1406,31.1743,31.1406,31.1743,1100.0
2010-02-09 14:35:00,46.32,46.32,46.24,46.24,300.0,31.181,31.181,31.1272,31.1272,300.0
2010-02-09 14:40:00,46.24,46.32,46.21,46.23,7900.0,31.1272,31.181,31.107,31.1205,7900.0
2010-02-09 14:45:00,46.23,46.24,46.17,46.2,2900.0,31.1205,31.1272,31.0801,31.1003,2900.0
2010-02-09 14:50:00,46.2,46.2,46.13,46.17,5100.0,31.1003,31.1003,31.0531,31.0801,5100.0
2010-02-09 14:55:00,46.17,46.25,46.17,46.18,3000.0,31.0801,31.1339,31.0801,31.0868,3000.0
2010-02-09 15:00:00,46.19,46.29,46.18,46.29,3000.0,31.0935,31.1608,31.0868,31.1608,3000.0
2010-02-09 15:05:00,46.27,46.31,46.27,46.29,5700.0,31.1474,31.1743,31.1474,31.1608,5700.0
2010-02-09 15:10:00,46.29,46.31,46.24,46.31,17500.0,31.1608,31.1743,31.1272,31.1743,17500.0
2010-02-09 15:15:00,46.3,46.32,46.26,46.29,20700.0,31.1676,31.181,31.1406,31.1608,20700.0
2010-02-09 15:20:00,46.34,46.37,46.34,46.37,8500.0,31.1945,31.2147,31.1945,31.2147,8500.0
2010-02-09 15:25:00,46.37,46.39,46.33,46.34,5300.0,31.2147,31.2282,31.1878,31.1945,5300.0
2010-02-09 15:30:00,46.37,46.38,46.33,46.38,1900.0,31.2147,31.2214,31.1878,31.2214,1900.0
2010-02-09 15:35:00,46.4,46.4,46.33,46.33,6900.0,31.2349,31.2349,31.1878,31.1878,6900.0
2010-02-09 15:40:00,46.32,46.32,46.27,46.29,6700.0,31.181,31.181,31.1474,31.1608,6700.0
2010-02-09 15:45:00,46.27,46.29,46.24,46.26,4900.0,31.1474,31.1608,31.1272,31.1406,4900.0
2010-02-09 15:50:00,46.26,46.26,46.12,46.13,3200.0,31.1406,31.1406,31.0464,31.0531,3200.0
2010-02-09 15:55:00,46.13,46.23,46.13,46.23,3300.0,31.0531,31.1205,31.0531,31.1205,3300.0
2010-02-10 09:30:00,46.18,46.25,46.1,46.25,10300.0,31.0868,31.1339,31.0329,31.1339,10300.0
2010-02-10 09:35:00,46.3,46.3,46.11,46.11,2000.0,31.1676,31.1676,31.0397,31.0397,2000.0
2010-02-10 09:40:00,46.13,46.15,46.08,46.08,3600.0,31.0531,31.0666,31.0195,31.0195,3600.0
2010-02-10 09:45:00,46.11,46.17,46.09,46.16,3100.0,31.0397,31.0801,31.0262,31.0733,3100.0
2010-02-10 09:50:00,46.23,46.23,46.15,46.15,3000.0,31.1205,31.1205,31.0666,31.0666,3000.0
2010-02-10 09:55:00,46.18,46.23,46.15,46.18,2000.0,31.0868,31.1205,31.0666,31.0868,2000.0
2010-02-10 10:00:00,46.15,46.15,46.01,46.05,8400.0,31.0666,31.0666,30.9724,30.9993,8400.0
2010-02-10 10:05:00,46.07,46.07,45.88,45.92,4800.0,31.0127,31.0127,30.8848,30.9118,4800.0
2010-02-10 10:10:00,45.9,45.9,45.85,45.88,6400.0,30.8983,30.8983,30.8646,30.8848,6400.0
2010-02-10 10:15:00,45.86,45.86,45.78,45.84,6100.0,30.8714,30.8714,30.8175,30.8579,6100.0
2010-02-10 10:20:00,45.89,45.91,45.83,45.89,2000.0,30.8916,30.905,30.8512,30.8916,2000.0
2010-02-10 10:25:00,45.89,45.89,45.79,45.82,4000.0,30.8916,30.8916,30.8243,30.8445,4000.0
2010-02-10 10:30:00,45.8,45.87,45.77,45.87,6300.0,30.831,30.8781,30.8108,30.8781,6300.0
2010-02-10 10:35:00,45.87,45.91,45.85,45.89,4200.0,30.8781,30.905,30.8646,30.8916,4200.0
2010-02-10 10:40:00,45.91,45.98,45.91,45.96,4700.0,30.905,30.9522,30.905,30.9387,4700.0
2010-02-10 10:45:00,45.94,45.97,45.91,45.91,1300.0,30.9252,30.9454,30.905,30.905,1300.0
2010-02-10 10:50:00,45.91,45.97,45.9,45.94,3700.0,30.905,30.9454,30.8983,30.9252,3700.0
2010-02-10 10:55:00,45.94,46.02,45.94,46.01,2300.0,30.9252,30.9791,30.9252,30.9724,2300.0
2010-02-10 11:00:00,45.99,46.01,45.89,45.89,13500.0,30.9589,30.9724,30.8916,30.8916,13500.0
2010-02-10 11:05:00,45.93,46.02,45.92,46.02,1700.0,30.9185,30.9791,30.9118,30.9791,1700.0
2010-02-10 11:10:00,46.03,46.03,45.99,45.99,8300.0,30.9858,30.9858,30.9589,30.9589,8300.0
2010-02-10 11:15:00,45.98,45.99,45.93,45.93,4100.0,30.9522,30.9589,30.9185,30.9185,4100.0
2010-02-10 11:20:00,45.94,46.02,45.94,46.02,7000.0,30.9252,30.9791,30.9252,30.9791,7000.0
2010-02-10 11:25:00,46.04,46.09,46.04,46.09,1200.0,30.9925,31.0262,30.9925,31.0262,1200.0
2010-02-10 11:30:00,46.09,46.12,46.09,46.12,900.0,31.0262,31.0464,31.0262,31.0464,900.0
2010-02-10 11:35:00,46.12,46.12,46.09,46.09,300.0,31.0464,31.0464,31.0262,31.0262,300.0
2010-02-10 11:40:00,46.11,46.13,46.06,46.06,1600.0,31.0397,31.0531,31.006,31.006,1600.0
2010-02-10 11:45:00,46.06,46.08,46.05,46.08,1500.0,31.006,31.0195,30.9993,31.0195,1500.0
2010-02-10 11:50:00,46.07,46.07,46.06,46.06,1900.0,31.0127,31.0127,31.006,31.006,1900.0
2010-02-10 11:55:00,46.07,46.11,45.99,46.02,2100.0,31.0127,31.0397,30.9589,30.9791,2100.0
2010-02-10 12:00:00,46.01,46.07,45.99,46.07,2900.0,30.9724,31.0127,30.9589,31.0127,2900.0
2010-02-10 12:05:00,46.1,46.11,46.03,46.11,4600.0,31.0329,31.0397,30.9858,31.0397,4600.0
2010-02-10 12:10:00,46.12,46.13,46.07,46.08,3600.0,31.0464,31.0531,31.0127,31.0195,3600.0
2010-02-10 12:15:00,46.07,46.08,46.04,46.04,4500.0,31.0127,31.0195,30.9925,30.9925,4500.0
2010-02-10 12:20:00,46.1,46.22,46.08,46.22,3200.0,31.0329,31.1137,31.0195,31.1137,3200.0
2010-02-10 12:25:00,46.2,46.23,46.18,46.23,1900.0,31.1003,31.1205,31.0868,31.1205,1900.0
2010-02-10 12:30:00,46.29,46.29,46.2,46.21,1500.0,31.1608,31.1608,31.1003,31.107,1500.0
2010-02-10 12:35:00,46.22,46.22,46.18,46.2,2000.0,31.1137,31.1137,31.0868,31.1003,2000.0
2010-02-10 12:40:00,46.21,46.23,46.2,46.2,2000.0,31.107,31.1205,31.1003,31.1003,2000.0
2010-02-10 12:45:00,46.21,46.22,46.2,46.22,1300.0,31.107,31.1137,31.1003,31.1137,1300.0
2010-02-10 12:50:00,46.21,46.23,46.21,46.22,700.0,31.107,31.1205,31.107,31.1137,700.0
2010-02-10 12:55:00,46.23,46.23,46.23,46.23,1100.0,31.1205,31.1205,31.1205,31.1205,1100.0
2010-02-10 13:00:00,46.25,46.28,46.23,46.25,1800.0,31.1339,31.1541,31.1205,31.1339,1800.0
2010-02-10 13:05:00,46.26,46.29,46.24,46.29,2700.0,31.1406,31.1608,31.1272,31.1608,2700.0
2010-02-10 13:10:00,46.29,46.34,46.28,46.33,4300.0,31.1608,31.1945,31.1541,31.1878,4300.0
2010-02-10 13:15:00,46.26,46.32,46.26,46.32,1000.0,31.1406,31.181,31.1406,31.181,1000.0
2010-02-10 13:20:00,46.31,46.32,46.3,46.32,4000.0,31.1743,31.181,31.1676,31.181,4000.0
2010-02-10 13:25:00,46.35,46.4,46.35,46.4,3100.0,31.2012,31.2349,31.2012,31.2349,3100.0
2010-02-10 13:30:00,46.41,46.41,46.35,46.35,6400.0,31.2416,31.2416,31.2012,31.2012,6400.0
2010-02-10 13:35:00,46.38,46.38,46.34,46.34,1500.0,31.2214,31.2214,31.1945,31.1945,1500.0
2010-02-10 13:40:00,46.35,46.35,46.31,46.33,2200.0,31.2012,31.2012,31.1743,31.1878,2200.0
2010-02-10 13:45:00,46.33,46.33,46.3,46.33,1300.0,31.1878,31.1878,31.1676,31.1878,1300.0
2010-02-10 13:50:00,46.33,46.34,46.32,46.32,5500.0,31.1878,31.1945,31.181,31.181,5500.0
2010-02-10 13:55:00,46.31,46.31,46.27,46.3,1400.0,31.1743,31.1743,31.1474,31.1676,1400.0
2010-02-10 14:00:00,46.34,46.34,46.32,46.33,1500.0,31.1945,31.1945,31.181,31.1878,1500.0
2010-02-10 14:05:00,46.33,46.36,46.32,46.33,14800.0,31.1878,31.208,31.181,31.1878,14800.0
2010-02-10 14:10:00,46.33,46.33,46.26,46.27,18300.0,31.1878,31.1878,31.1406,31.1474,18300.0
2010-02-10 14:15:00,46.25,46.34,46.25,46.33,2500.0,31.1339,31.1945,31.1339,31.1878,2500.0
2010-02-10 14:20:00,46.27,46.29,46.25,46.27,2500.0,31.1474,31.1608,31.1339,31.1474,2500.0
2010-02-10 14:25:00,46.3,46.3,46.28,46.29,5500.0,31.1676,31.1676,31.1541,31.1608,5500.0
2010-02-10 14:30:00,46.26,46.28,46.21,46.25,2800.0,31.1406,31.1541,31.107,31.1339,2800.0
2010-02-10 14:35:00,46.23,46.24,46.17,46.21,4700.0,31.1205,31.1272,31.0801,31.107,4700.0
2010-02-10 14:40:00,46.22,46.24,46.2,46.2,700.0,31.1137,31.1272,31.1003,31.1003,700.0
2010-02-10 14:45:00,46.18,46.2,46.18,46.2,300.0,31.0868,31.1003,31.0868,31.1003,300.0
2010-02-10 14:50:00,46.18,46.24,46.17,46.2,3000.0,31.0868,31.1272,31.0801,31.1003,3000.0
2010-02-10 14:55:00,46.2,46.2,46.19,46.2,3400.0,31.1003,31.1003,31.0935,31.1003,3400.0
2010-02-10 15:00:00,46.19,46.23,46.19,46.23,2900.0,31.0935,31.1205,31.0935,31.1205,2900.0
2010-02-10 15:05:00,46.29,46.29,46.22,46.25,6900.0,31.1608,31.1608,31.1137,31.1339,6900.0
2010-02-10 15:10:00,46.28,46.28,46.27,46.27,1000.0,31.1541,31.1541,31.1474,31.1474,1000.0
2010-02-10 15:15:00,46.25,46.26,46.19,46.22,4900.0,31.1339,31.1406,31.0935,31.1137,4900.0
2010-02-10 15:20:00,46.21,46.25,46.21,46.24,1100.0,31.107,31.1339,31.107,31.1272,1100.0
2010-02-10 15:25:00,46.23,46.29,46.23,46.28,3800.0,31.1205,31.1608,31.1205,31.1541,3800.0
2010-02-10 15:30:00,46.26,46.26,46.12,46.12,1300.0,31.1406,31.1406,31.0464,31.0464,1300.0
2010-02-10 15:35:00,46.11,46.14,46.07,46.11,5500.0,31.0397,31.0599,31.0127,31.0397,5500.0
2010-02-10 15:40:00,46.09,46.16,46.08,46.12,2900.0,31.0262,31.0733,31.0195,31.0464,2900.0
2010-02-10 15:45:00,46.12,46.17,46.12,46.13,3200.0,31.0464,31.0801,31.0464,31.0531,3200.0
2010-02-10 15:50:00,46.13,46.17,46.11,46.13,2200.0,31.0531,31.0801,31.0397,31.0531,2200.0
2010-02-10 15:55:00,46.17,46.2,46.17,46.19,1900.0,31.0801,31.1003,31.0801,31.0935,1900.0
2010-02-11 09:30:00,46.07,46.11,45.96,45.96,3300.0,31.0127,31.0397,30.9387,30.9387,3300.0
2010-02-11 09:35:00,45.98,46.08,45.96,46.07,9400.0,30.9522,31.0195,30.9387,31.0127,9400.0
2010-02-11 09:40:00,46.0,46.04,45.91,45.91,2400.0,30.9656,30.9925,30.905,30.905,2400.0
2010-02-11 09:45:00,45.82,45.89,45.82,45.89,1800.0,30.8445,30.8916,30.8445,30.8916,1800.0
2010-02-11 09:50:00,45.96,45.97,45.95,45.97,1100.0,30.9387,30.9454,30.932,30.9454,1100.0
2010-02-11 09:55:00,46.08,46.08,46.02,46.02,500.0,31.0195,31.0195,30.9791,30.9791,500.0
2010-02-11 10:00:00,46.02,46.02,45.96,45.98,900.0,30.9791,30.9791,30.9387,30.9522,900.0
2010-02-11 10:05:00,46.05,46.08,46.05,46.06,1300.0,30.9993,31.0195,30.9993,31.006,1300.0
2010-02-11 10:10:00,46.18,46.21,46.09,46.09,1700.0,31.0868,31.107,31.0262,31.0262,1700.0
2010-02-11 10:15:00,46.1,46.14,46.06,46.08,3400.0,31.0329,31.0599,31.006,31.0195,3400.0
2010-02-11 10:20:00,46.09,46.13,46.01,46.07,5100.0,31.0262,31.0531,30.9724,31.0127,5100.0
2010-02-11 10:25:00,46.1,46.14,46.08,46.12,4100.0,31.0329,31.0599,31.0195,31.0464,4100.0
2010-02-11 10:30:00,46.11,46.11,45.97,45.98,4300.0,31.0397,31.0397,30.9454,30.9522,4300.0
2010-02-11 10:35:00,46.0,46.05,45.98,46.05,5700.0,30.9656,30.9993,30.9522,30.9993,5700.0
2010-02-11 10:40:00,46.01,46.03,45.96,46.0,1300.0,30.9724,30.9858,30.9387,30.9656,1300.0
2010-02-11 10:45:00,46.04,46.08,46.01,46.02,1800.0,30.9925,31.0195,30.9724,30.9791,1800.0
2010-02-11 10:50:00,46.0,46.0,45.93,45.94,1700.0,30.9656,30.9656,30.9185,30.9252,1700.0
2010-02-11 10:55:00,45.95,45.98,45.94,45.97,1000.0,30.932,30.9522,30.9252,30.9454,1000.0
2010-02-11 11:00:00,45.99,46.05,45.99,46.02,7000.0,30.9589,30.9993,30.9589,30.9791,7000.0
2010-02-11 11:05:00,46.04,46.05,45.99,45.99,1000.0,30.9925,30.9993,30.9589,30.9589,1000.0
2010-02-11 11:10:00,46.01,46.1,46.01,46.09,3600.0,30.9724,31.0329,30.9724,31.0262,3600.0
2010-02-11 11:15:00,46.1,46.15,46.08,46.09,6700.0,31.0329,31.0666,31.0195,31.0262,6700.0
2010-02-11 11:20:00,46.16,46.23,46.16,46.23,2000.0,31.0733,31.1205,31.0733,31.1205,2000.0
2010-02-11 11:25:00,46.26,46.28,46.23,46.26,10400.0,31.1406,31.1541,31.1205,31.1406,10400.0
2010-02-11 11:30:00,46.29,46.29,46.24,46.25,1100.0,31.1608,31.1608,31.1272,31.1339,1100.0
2010-02-11 11:35:00,46.23,46.26,46.23,46.24,15100.0,31.1205,31.1406,31.1205,31.1272,15100.0
2010-02-11 11:40:00,46.24,46.36,46.23,46.36,2400.0,31.1272,31.208,31.1205,31.208,2400.0
2010-02-11 11:45:00,46.43,46.49,46.41,46.43,4700.0,31.2551,31.2955,31.2416,31.2551,4700.0
2010-02-11 11:50:00,46.44,46.47,46.43,46.43,2000.0,31.2618,31.282,31.2551,31.2551,2000.0
2010-02-11 11:55:00,46.46,46.46,46.4,46.42,4300.0,31.2753,31.2753,31.2349,31.2484,4300.0
2010-02-11 12:00:00,46.41,46.41,46.39,46.41,900.0,31.2416,31.2416,31.2282,31.2416,900.0
2010-02-11 12:05:00,46.42,46.44,46.4,46.44,2800.0,31.2484,31.2618,31.2349,31.2618,2800.0
2010-02-11 12:10:00,46.45,46.45,46.41,46.42,3300.0,31.2685,31.2685,31.2416,31.2484,3300.0
2010-02-11 12:15:00,46.42,46.44,46.42,46.44,3500.0,31.2484,31.2618,31.2484,31.2618,3500.0
2010-02-11 12:20:00,46.42,46.42,46.37,46.38,1100.0,31.2484,31.2484,31.2147,31.2214,1100.0
2010-02-11 12:25:00,46.37,46.39,46.37,46.38,9800.0,31.2147,31.2282,31.2147,31.2214,9800.0
2010-02-11 12:30:00,46.37,46.38,46.36,46.38,2500.0,31.2147,31.2214,31.208,31.2214,2500.0
2010-02-11 12:35:00,46.36,46.38,46.36,46.38,800.0,31.208,31.2214,31.208,31.2214,800.0
2010-02-11 12:40:00,46.39,46.39,46.39,46.39,100.0,31.2282,31.2282,31.2282,31.2282,100.0
2010-02-11 12:45:00,46.41,46.42,46.39,46.39,2100.0,31.2416,31.2484,31.2282,31.2282,2100.0
2010-02-11 12:50:00,46.38,46.4,46.38,46.4,2500.0,31.2214,31.2349,31.2214,31.2349,2500.0
2010-02-11 12:55:00,46.4,46.4,46.4,46.4,200.0,31.2349,31.2349,31.2349,31.2349,200.0
2010-02-11 13:00:00,46.4,46.4,46.38,46.38,900.0,31.2349,31.2349,31.2214,31.2214,900.0
2010-02-11 13:05:00,46.4,46.4,46.39,46.4,2300.0,31.2349,31.2349,31.2282,31.2349,2300.0
2010-02-11 13:10:00,46.41,46.44,46.41,46.44,1300.0,31.2416,31.2618,31.2416,31.2618,1300.0
2010-02-11 13:15:00,46.43,46.43,46.41,46.41,500.0,31.2551,31.2551,31.2416,31.2416,500.0
2010-02-11 13:20:00,46.45,46.51,46.45,46.51,4100.0,31.2685,31.3089,31.2685,31.3089,4100.0
2010-02-11 13:25:00,46.52,46.56,46.51,46.53,5600.0,31.3157,31.3426,31.3089,31.3224,5600.0
2010-02-11 13:30:00,46.53,46.6,46.53,46.6,5000.0,31.3224,31.3695,31.3224,31.3695,5000.0
2010-02-11 13:35:00,46.6,46.6,46.54,46.54,1000.0,31.3695,31.3695,31.3291,31.3291,1000.0
2010-02-11 13:40:00,46.52,46.52,46.52,46.52,1100.0,31.3157,31.3157,31.3157,31.3157,1100.0
2010-02-11 13:45:00,46.52,46.52,46.47,46.47,1200.0,31.3157,31.3157,31.282,31.282,1200.0
2010-02-11 13:50:00,46.47,46.48,46.46,46.48,1800.0,31.282,31.2887,31.2753,31.2887,1800.0
2010-02-11 13:55:00,46.47,46.51,46.47,46.5,24400.0,31.282,31.3089,31.282,31.3022,24400.0
2010-02-11 14:00:00,46.5,46.53,46.48,46.52,2400.0,31.3022,31.3224,31.2887,31.3157,2400.0
2010-02-11 14:05:00,46.54,46.56,46.54,46.55,6400.0,31.3291,31.3426,31.3291,31.3359,6400.0
2010-02-11 14:10:00,46.55,46.55,46.51,46.52,3600.0,31.3359,31.3359,31.3089,31.3157,3600.0
2010-02-11 14:15:00,46.52,46.55,46.52,46.55,2900.0,31.3157,31.3359,31.3157,31.3359,2900.0
2010-02-11 14:20:00,46.54,46.54,46.5,46.53,1500.0,31.3291,31.3291,31.3022,31.3224,1500.0
2010-02-11 14:25:00,46.52,46.58,46.52,46.58,1200.0,31.3157,31.3561,31.3157,31.3561,1200.0
2010-02-11 14:30:00,46.58,46.6,46.54,46.55,5700.0,31.3561,31.3695,31.3291,31.3359,5700.0
2010-02-11 14:35:00,46.52,46.52,46.5,46.52,1500.0,31.3157,31.3157,31.3022,31.3157,1500.0
2010-02-11 14:40:00,46.52,46.54,46.52,46.52,2800.0,31.3157,31.3291,31.3157,31.3157,2800.0
2010-02-11 14:45:00,46.54,46.57,46.54,46.55,15100.0,31.3291,31.3493,31.3291,31.3359,15100.0
2010-02-11 14:50:00,46.52,46.55,46.51,46.51,1300.0,31.3157,31.3359,31.3089,31.3089,1300.0
2010-02-11 14:55:00,46.48,46.51,46.48,46.51,2200.0,31.2887,31.3089,31.2887,31.3089,2200.0
2010-02-11 15:00:00,46.51,46.51,46.49,46.49,1800.0,31.3089,31.3089,31.2955,31.2955,1800.0
2010-02-11 15:05:00,46.5,46.53,46.5,46.53,900.0,31.3022,31.3224,31.3022,31.3224,900.0
2010-02-11 15:10:00,46.52,46.55,46.52,46.55,1500.0,31.3157,31.3359,31.3157,31.3359,1500.0
2010-02-11 15:15:00,46.54,46.54,46.52,46.53,1400.0,31.3291,31.3291,31.3157,31.3224,1400.0
2010-02-11 15:20:00,46.54,46.54,46.5,46.51,5300.0,31.3291,31.3291,31.3022,31.3089,5300.0
2010-02-11 15:25:00,46.51,46.51,46.48,46.48,2900.0,31.3089,31.3089,31.2887,31.2887,2900.0
2010-02-11 15:30:00,46.48,46.51,46.48,46.5,1800.0,31.2887,31.3089,31.2887,31.3022,1800.0
2010-02-11 15:35:00,46.52,46.52,46.48,46.49,5500.0,31.3157,31.3157,31.2887,31.2955,5500.0
2010-02-11 15:40:00,46.47,46.51,46.47,46.51,1500.0,31.282,31.3089,31.282,31.3089,1500.0
2010-02-11 15:45:00,46.5,46.51,46.45,46.45,2600.0,31.3022,31.3089,31.2685,31.2685,2600.0
2010-02-11 15:50:00,46.43,46.5,46.43,46.48,4300.0,31.2551,31.3022,31.2551,31.2887,4300.0
2010-02-11 15:55:00,46.56,46.57,46.54,46.57,9900.0,31.3426,31.3493,31.3291,31.3493,9900.0
2010-02-12 09:30:00,46.13,46.13,46.01,46.06,6100.0,31.0531,31.0531,30.9724,31.006,6100.0
2010-02-12 09:35:00,45.95,45.95,45.91,45.91,700.0,30.932,30.932,30.905,30.905,700.0
2010-02-12 09:40:00,45.86,45.94,45.86,45.91,3400.0,30.8714,30.9252,30.8714,30.905,3400.0
2010-02-12 09:45:00,45.89,45.92,45.84,45.92,5600.0,30.8916,30.9118,30.8579,30.9118,5600.0
2010-02-12 09:50:00,45.89,45.91,45.89,45.91,1000.0,30.8916,30.905,30.8916,30.905,1000.0
2010-02-12 09:55:00,45.88,46.04,45.85,45.99,3600.0,30.8848,30.9925,30.8646,30.9589,3600.0
2010-02-12 10:00:00,45.98,45.98,45.84,45.86,5000.0,30.9522,30.9522,30.8579,30.8714,5000.0
2010-02-12 10:05:00,45.94,45.94,45.94,45.94,400.0,30.9252,30.9252,30.9252,30.9252,400.0
2010-02-12 10:10:00,46.02,46.05,45.98,45.98,2000.0,30.9791,30.9993,30.9522,30.9522,2000.0
2010-02-12 10:15:00,45.98,46.09,45.98,46.05,1200.0,30.9522,31.0262,30.9522,30.9993,1200.0
2010-02-12 10:20:00,45.98,46.03,45.98,46.0,2400.0,30.9522,30.9858,30.9522,30.9656,2400.0
2010-02-12 10:25:00,46.04,46.07,45.99,46.04,1700.0,30.9925,31.0127,30.9589,30.9925,1700.0
2010-02-12 10:30:00,46.07,46.12,46.02,46.02,2000.0,31.0127,31.0464,30.9791,30.9791,2000.0
2010-02-12 10:35:00,46.06,46.06,45.93,45.93,3600.0,31.006,31.006,30.9185,30.9185,3600.0
2010-02-12 10:40:00,45.96,45.98,45.95,45.98,6400.0,30.9387,30.9522,30.932,30.9522,6400.0
2010-02-12 10:45:00,46.0,46.03,46.0,46.0,29700.0,30.9656,30.9858,30.9656,30.9656,29700.0
2010-02-12 10:50:00,46.02,46.05,45.99,45.99,6500.0,30.9791,30.9993,30.9589,30.9589,6500.0
2010-02-12 10:55:00,46.0,46.04,45.98,46.02,800.0,30.9656,30.9925,30.9522,30.9791,800.0
2010-02-12 11:00:00,46.0,46.0,45.95,45.98,2300.0,30.9656,30.9656,30.932,30.9522,2300.0
2010-02-12 11:05:00,45.97,46.02,45.97,46.02,1600.0,30.9454,30.9791,30.9454,30.9791,1600.0
2010-02-12 11:10:00,45.99,46.01,45.97,46.01,1600.0,30.9589,30.9724,30.9454,30.9724,1600.0
2010-02-12 11:15:00,46.06,46.06,46.04,46.06,300.0,31.006,31.006,30.9925,31.006,300.0
2010-02-12 11:20:00,46.05,46.13,46.05,46.11,2600.0,30.9993,31.0531,30.9993,31.0397,2600.0
2010-02-12 11:25:00,46.1,46.12,46.08,46.08,1100.0,31.0329,31.0464,31.0195,31.0195,1100.0
2010-02-12 11:30:00,46.08,46.08,46.03,46.04,2000.0,31.0195,31.0195,30.9858,30.9925,2000.0
2010-02-12 11:35:00,46.06,46.07,46.05,46.07,8900.0,31.006,31.0127,30.9993,31.0127,8900.0
2010-02-12 11:40:00,46.07,46.12,46.07,46.12,300.0,31.0127,31.0464,31.0127,31.0464,300.0
2010-02-12 11:45:00,46.09,46.11,46.09,46.11,600.0,31.0262,31.0397,31.0262,31.0397,600.0
2010-02-12 11:50:00,46.08,46.1,46.04,46.09,5700.0,31.0195,31.0329,30.9925,31.0262,5700.0
2010-02-12 11:55:00,46.07,46.08,46.07,46.08,1700.0,31.0127,31.0195,31.0127,31.0195,1700.0
2010-02-12 12:00:00,46.11,46.19,46.11,46.19,2100.0,31.0397,31.0935,31.0397,31.0935,2100.0
2010-02-12 12:05:00,46.19,46.2,46.16,46.16,2300.0,31.0935,31.1003,31.0733,31.0733,2300.0
2010-02-12 12:10:00,46.2,46.24,46.2,46.24,900.0,31.1003,31.1272,31.1003,31.1272,900.0
2010-02-12 12:15:00,46.33,46.37,46.33,46.36,2600.0,31.1878,31.2147,31.1878,31.208,2600.0
2010-02-12 12:20:00,46.42,46.42,46.38,46.38,800.0,31.2484,31.2484,31.2214,31.2214,800.0
2010-02-12 12:25:00,46.34,46.34,46.34,46.34,100.0,31.1945,31.1945,31.1945,31.1945,100.0
2010-02-12 12:30:00,46.36,46.36,46.32,46.32,2500.0,31.208,31.208,31.181,31.181,2500.0
2010-02-12 12:35:00,46.36,46.36,46.32,46.32,5400.0,31.208,31.208,31.181,31.181,5400.0
2010-02-12 12:40:00,46.31,46.33,46.31,46.33,2100.0,31.1743,31.1878,31.1743,31.1878,2100.0
2010-02-12 12:45:00,46.37,46.37,46.36,46.37,1200.0,31.2147,31.2147,31.208,31.2147,1200.0
2010-02-12 12:50:00,46.31,46.34,46.31,46.32,1500.0,31.1743,31.1945,31.1743,31.181,1500.0
2010-02-12 12:55:00,46.33,46.33,46.31,46.31,500.0,31.1878,31.1878,31.1743,31.1743,500.0
2010-02-12 13:00:00,46.32,46.32,46.29,46.29,15500.0,31.181,31.181,31.1608,31.1608,15500.0
2010-02-12 13:05:00,46.27,46.28,46.27,46.28,600.0,31.1474,31.1541,31.1474,31.1541,600.0
2010-02-12 13:10:00,46.26,46.26,46.25,46.25,600.0,31.1406,31.1406,31.1339,31.1339,600.0
2010-02-12 13:15:00,46.19,46.19,46.12,46.13,2300.0,31.0935,31.0935,31.0464,31.0531,2300.0
2010-02-12 13:20:00,46.08,46.14,46.07,46.11,6000.0,31.0195,31.0599,31.0127,31.0397,6000.0
2010-02-12 13:25:00,46.12,46.12,46.11,46.11,5400.0,31.0464,31.0464,31.0397,31.0397,5400.0
2010-02-12 13:30:00,46.06,46.08,46.04,46.08,4900.0,31.006,31.0195,30.9925,31.0195,4900.0
2010-02-12 13:35:00,46.09,46.11,46.07,46.08,5300.0,31.0262,31.0397,31.0127,31.0195,5300.0
2010-02-12 13:40:00,46.13,46.21,46.13,46.19,2700.0,31.0531,31.107,31.0531,31.0935,2700.0
2010-02-12 13:45:00,46.15,46.16,46.15,46.16,800.0,31.0666,31.0733,31.0666,31.0733,800.0
2010-02-12 13:50:00,46.16,46.16,46.14,46.15,1800.0,31.0733,31.0733,31.0599,31.0666,1800.0
2010-02-12 13:55:00,46.14,46.16,46.14,46.16,1400.0,31.0599,31.0733,31.0599,31.0733,1400.0
2010-02-12 14:00:00,46.14,46.2,46.14,46.18,4100.0,31.0599,31.1003,31.0599,31.0868,4100.0
2010-02-12 14:05:00,46.19,46.21,46.19,46.2,1600.0,31.0935,31.107,31.0935,31.1003,1600.0
2010-02-12 14:10:00,46.22,46.33,46.22,46.3,3900.0,31.1137,31.1878,31.1137,31.1676,3900.0
2010-02-12 14:15:00,46.33,46.35,46.33,46.35,600.0,31.1878,31.2012,31.1878,31.2012,600.0
2010-02-12 14:20:00,46.38,46.45,46.38,46.43,2300.0,31.2214,31.2685,31.2214,31.2551,2300.0
2010-02-12 14:25:00,46.38,46.42,46.38,46.41,4400.0,31.2214,31.2484,31.2214,31.2416,4400.0
2010-02-12 14:30:00,46.41,46.41,46.4,46.4,500.0,31.2416,31.2416,31.2349,31.2349,500.0
2010-02-12 14:35:00,46.38,46.38,46.36,46.37,700.0,31.2214,31.2214,31.208,31.2147,700.0
2010-02-12 14:40:00,46.36,46.36,46.32,46.33,700.0,31.208,31.208,31.181,31.1878,700.0
2010-02-12 14:45:00,46.34,46.35,46.32,46.35,1100.0,31.1945,31.2012,31.181,31.2012,1100.0
2010-02-12 14:50:00,46.37,46.4,46.36,46.38,4400.0,31.2147,31.2349,31.208,31.2214,4400.0
2010-02-12 14:55:00,46.37,46.37,46.27,46.28,1400.0,31.2147,31.2147,31.1474,31.1541,1400.0
2010-02-12 15:00:00,46.22,46.22,46.18,46.22,2300.0,31.1137,31.1137,31.0868,31.1137,2300.0
2010-02-12 15:05:00,46.18,46.28,46.18,46.27,3900.0,31.0868,31.1541,31.0868,31.1474,3900.0
2010-02-12 15:10:00,46.25,46.25,46.18,46.19,1000.0,31.1339,31.1339,31.0868,31.0935,1000.0
2010-02-12 15:15:00,46.25,46.25,46.2,46.2,1100.0,31.1339,31.1339,31.1003,31.1003,1100.0
2010-02-12 15:20:00,46.19,46.22,46.19,46.21,4900.0,31.0935,31.1137,31.0935,31.107,4900.0
2010-02-12 15:25:00,46.24,46.26,46.2,46.2,2700.0,31.1272,31.1406,31.1003,31.1003,2700.0
2010-02-12 15:30:00,46.19,46.2,46.13,46.19,8300.0,31.0935,31.1003,31.0531,31.0935,8300.0
2010-02-12 15:35:00,46.21,46.23,46.19,46.22,3200.0,31.107,31.1205,31.0935,31.1137,3200.0
2010-02-12 15:40:00,46.29,46.39,46.29,46.34,900.0,31.1608,31.2282,31.1608,31.1945,900.0
2010-02-12 15:45:00,46.32,46.35,46.32,46.35,900.0,31.181,31.2012,31.181,31.2012,900.0
2010-02-12 15:50:00,46.33,46.43,46.33,46.41,1800.0,31.1878,31.2551,31.1878,31.2416,1800.0
2010-02-12 15:55:00,46.43,46.43,46.34,46.38,3800.0,31.2551,31.2551,31.1945,31.2214,3800.0
2010-02-16 09:30:00,46.85,46.9,46.8,46.84,10800.0,31.5378,31.5715,31.5042,31.5311,10800.0
2010-02-16 09:35:00,46.83,46.84,46.77,46.84,1700.0,31.5244,31.5311,31.484,31.5311,1700.0
2010-02-16 09:40:00,46.82,46.83,46.77,46.78,3700.0,31.5176,31.5244,31.484,31.4907,3700.0
2010-02-16 09:45:00,46.75,46.76,46.73,46.75,1900.0,31.4705,31.4772,31.457,31.4705,1900.0
2010-02-16 09:50:00,46.75,46.8,46.75,46.8,1400.0,31.4705,31.5042,31.4705,31.5042,1400.0
2010-02-16 09:55:00,46.75,46.79,46.74,46.77,2900.0,31.4705,31.4974,31.4638,31.484,2900.0
2010-02-16 10:00:00,46.81,46.81,46.76,46.77,2800.0,31.5109,31.5109,31.4772,31.484,2800.0
2010-02-16 10:05:00,46.77,46.77,46.72,46.72,2500.0,31.484,31.484,31.4503,31.4503,2500.0
2010-02-16 10:10:00,46.71,46.75,46.71,46.75,2600.0,31.4436,31.4705,31.4436,31.4705,2600.0
2010-02-16 10:15:00,46.77,46.81,46.77,46.81,2300.0,31.484,31.5109,31.484,31.5109,2300.0
2010-02-16 10:20:00,46.8,46.8,46.78,46.78,1300.0,31.5042,31.5042,31.4907,31.4907,1300.0
2010-02-16 10:25:00,46.76,46.83,46.76,46.79,1000.0,31.4772,31.5244,31.4772,31.4974,1000.0
2010-02-16 10:30:00,46.81,46.86,46.79,46.84,2100.0,31.5109,31.5445,31.4974,31.5311,2100.0
2010-02-16 10:35:00,46.85,46.9,46.85,46.9,1900.0,31.5378,31.5715,31.5378,31.5715,1900.0
2010-02-16 10:40:00,46.94,46.95,46.93,46.94,2800.0,31.5984,31.6051,31.5917,31.5984,2800.0
2010-02-16 10:45:00,46.93,46.93,46.92,46.92,900.0,31.5917,31.5917,31.5849,31.5849,900.0
2010-02-16 10:50:00,46.9,46.9,46.86,46.86,2800.0,31.5715,31.5715,31.5445,31.5445,2800.0
2010-02-16 10:55:00,46.86,46.89,46.86,46.88,2900.0,31.5445,31.5647,31.5445,31.558,2900.0
2010-02-16 11:00:00,46.89,46.89,46.86,46.87,1200.0,31.5647,31.5647,31.5445,31.5513,1200.0
2010-02-16 11:05:00,46.87,46.87,46.86,46.86,700.0,31.5513,31.5513,31.5445,31.5445,700.0
2010-02-16 11:10:00,46.85,46.85,46.83,46.83,1700.0,31.5378,31.5378,31.5244,31.5244,1700.0
2010-02-16 11:15:00,46.86,46.89,46.86,46.89,1500.0,31.5445,31.5647,31.5445,31.5647,1500.0
2010-02-16 11:20:00,46.89,46.92,46.87,46.92,2100.0,31.5647,31.5849,31.5513,31.5849,2100.0
2010-02-16 11:25:00,46.92,46.95,46.9,46.95,2000.0,31.5849,31.6051,31.5715,31.6051,2000.0
2010-02-16 11:30:00,46.99,47.0,46.98,46.99,1100.0,31.6321,31.6388,31.6253,31.6321,1100.0
2010-02-16 11:35:00,46.96,46.99,46.96,46.98,1100.0,31.6119,31.6321,31.6119,31.6253,1100.0
2010-02-16 11:40:00,46.99,47.03,46.99,47.02,4000.0,31.6321,31.659,31.6321,31.6523,4000.0
2010-02-16 11:45:00,47.06,47.06,47.03,47.03,400.0,31.6792,31.6792,31.659,31.659,400.0
2010-02-16 11:50:00,47.03,47.03,47.03,47.03,0.0,31.659,31.659,31.659,31.659,0.0
2010-02-16 11:55:00,47.02,47.02,47.0,47.0,400.0,31.6523,31.6523,31.6388,31.6388,400.0
2010-02-16 12:00:00,47.02,47.02,47.0,47.0,1200.0,31.6523,31.6523,31.6388,31.6388,1200.0
2010-02-16 12:05:00,47.0,47.05,47.0,47.05,4600.0,31.6388,31.6724,31.6388,31.6724,4600.0
2010-02-16 12:10:00,47.04,47.06,47.04,47.04,1300.0,31.6657,31.6792,31.6657,31.6657,1300.0
2010-02-16 12:15:00,47.05,47.05,47.02,47.02,2400.0,31.6724,31.6724,31.6523,31.6523,2400.0
2010-02-16 12:20:00,47.01,47.03,47.01,47.03,1400.0,31.6455,31.659,31.6455,31.659,1400.0
2010-02-16 12:25:00,47.04,47.04,47.03,47.03,600.0,31.6657,31.6657,31.659,31.659,600.0
2010-02-16 12:30:00,47.04,47.04,47.0,47.0,3200.0,31.6657,31.6657,31.6388,31.6388,3200.0
2010-02-16 12:35:00,47.01,47.01,47.01,47.01,300.0,31.6455,31.6455,31.6455,31.6455,300.0
2010-02-16 12:40:00,47.03,47.03,47.02,47.02,1300.0,31.659,31.659,31.6523,31.6523,1300.0
2010-02-16 12:45:00,47.03,47.03,47.03,47.03,100.0,31.659,31.659,31.659,31.659,100.0
2010-02-16 12:50:00,47.03,47.03,47.01,47.02,1100.0,31.659,31.659,31.6455,31.6523,1100.0
2010-02-16 12:55:00,47.03,47.03,47.0,47.01,500.0,31.659,31.659,31.6388,31.6455,500.0
2010-02-16 13:00:00,47.01,47.01,47.01,47.01,0.0,31.6455,31.6455,31.6455,31.6455,0.0
2010-02-16 13:05:00,47.0,47.01,47.0,47.01,6800.0,31.6388,31.6455,31.6388,31.6455,6800.0
2010-02-16 13:10:00,47.01,47.03,47.01,47.02,700.0,31.6455,31.659,31.6455,31.6523,700.0
2010-02-16 13:15:00,47.03,47.07,47.03,47.07,10700.0,31.659,31.6859,31.659,31.6859,10700.0
2010-02-16 13:20:00,47.07,47.07,47.05,47.05,2300.0,31.6859,31.6859,31.6724,31.6724,2300.0
2010-02-16 13:25:00,47.07,47.07,47.07,47.07,400.0,31.6859,31.6859,31.6859,31.6859,400.0
2010-02-16 13:30:00,47.12,47.12,47.08,47.08,1500.0,31.7196,31.7196,31.6926,31.6926,1500.0
2010-02-16 13:35:00,47.09,47.11,47.05,47.05,900.0,31.6994,31.7128,31.6724,31.6724,900.0
2010-02-16 13:40:00,47.05,47.06,47.05,47.06,600.0,31.6724,31.6792,31.6724,31.6792,600.0
2010-02-16 13:45:00,47.06,47.06,47.05,47.06,1500.0,31.6792,31.6792,31.6724,31.6792,1500.0
2010-02-16 13:50:00,47.06,47.06,47.06,47.06,0.0,31.6792,31.6792,31.6792,31.6792,0.0
2010-02-16 13:55:00,47.08,47.09,47.08,47.09,400.0,31.6926,31.6994,31.6926,31.6994,400.0
2010-02-16 14:00:00,47.06,47.07,47.05,47.07,700.0,31.6792,31.6859,31.6724,31.6859,700.0
2010-02-16 14:05:00,47.06,47.06,47.02,47.02,2100.0,31.6792,31.6792,31.6523,31.6523,2100.0
2010-02-16 14:10:00,47.03,47.05,47.02,47.05,3100.0,31.659,31.6724,31.6523,31.6724,3100.0
2010-02-16 14:15:00,47.04,47.05,47.02,47.02,2600.0,31.6657,31.6724,31.6523,31.6523,2600.0
2010-02-16 14:20:00,47.03,47.04,47.03,47.04,900.0,31.659,31.6657,31.659,31.6657,900.0
2010-02-16 14:25:00,47.05,47.12,47.05,47.12,1600.0,31.6724,31.7196,31.6724,31.7196,1600.0
2010-02-16 14:30:00,47.1,47.1,47.05,47.05,1200.0,31.7061,31.7061,31.6724,31.6724,1200.0
2010-02-16 14:35:00,47.05,47.05,47.03,47.03,2400.0,31.6724,31.6724,31.659,31.659,2400.0
2010-02-16 14:40:00,47.04,47.07,47.04,47.07,4300.0,31.6657,31.6859,31.6657,31.6859,4300.0
2010-02-16 14:45:00,47.07,47.07,47.07,47.07,5000.0,31.6859,31.6859,31.6859,31.6859,5000.0
2010-02-16 14:50:00,47.06,47.11,47.05,47.1,10800.0,31.6792,31.7128,31.6724,31.7061,10800.0
2010-02-16 14:55:00,47.11,47.11,47.07,47.08,1100.0,31.7128,31.7128,31.6859,31.6926,1100.0
2010-02-16 15:00:00,47.09,47.09,47.09,47.09,600.0,31.6994,31.6994,31.6994,31.6994,600.0
2010-02-16 15:05:00,47.11,47.11,47.09,47.09,2000.0,31.7128,31.7128,31.6994,31.6994,2000.0
2010-02-16 15:10:00,47.11,47.12,47.11,47.12,1400.0,31.7128,31.7196,31.7128,31.7196,1400.0
2010-02-16 15:15:00,47.1,47.11,47.1,47.11,2300.0,31.7061,31.7128,31.7061,31.7128,2300.0
2010-02-16 15:20:00,47.13,47.13,47.11,47.11,1700.0,31.7263,31.7263,31.7128,31.7128,1700.0
2010-02-16 15:25:00,47.15,47.16,47.15,47.16,400.0,31.7398,31.7465,31.7398,31.7465,400.0
2010-02-16 15:30:00,47.17,47.24,47.17,47.23,2900.0,31.7532,31.8003,31.7532,31.7936,2900.0
2010-02-16 15:35:00,47.23,47.26,47.23,47.26,8200.0,31.7936,31.8138,31.7936,31.8138,8200.0
2010-02-16 15:40:00,47.26,47.31,47.26,47.31,2100.0,31.8138,31.8475,31.8138,31.8475,2100.0
2010-02-16 15:45:00,47.32,47.33,47.3,47.33,700.0,31.8542,31.8609,31.8407,31.8609,700.0
2010-02-16 15:50:00,47.3,47.3,47.28,47.28,3400.0,31.8407,31.8407,31.8273,31.8273,3400.0
2010-02-16 15:55:00,47.26,47.29,47.25,47.28,1400.0,31.8138,31.834,31.8071,31.8273,1400.0
2010-02-17 09:30:00,47.46,47.55,47.45,47.46,6200.0,31.9484,32.009,31.9417,31.9484,6200.0
2010-02-17 09:35:00,47.52,47.54,47.43,47.47,15200.0,31.9888,32.0023,31.9282,31.9552,15200.0
2010-02-17 09:40:00,47.45,47.45,47.38,47.45,12700.0,31.9417,31.9417,31.8946,31.9417,12700.0
2010-02-17 09:45:00,47.42,47.44,47.42,47.43,700.0,31.9215,31.935,31.9215,31.9282,700.0
2010-02-17 09:50:00,47.48,47.48,47.44,47.44,600.0,31.9619,31.9619,31.935,31.935,600.0
2010-02-17 09:55:00,47.44,47.44,47.4,47.43,1600.0,31.935,31.935,31.9081,31.9282,1600.0
2010-02-17 10:00:00,47.47,47.47,47.39,47.39,1200.0,31.9552,31.9552,31.9013,31.9013,1200.0
2010-02-17 10:05:00,47.37,47.46,47.37,47.46,4600.0,31.8879,31.9484,31.8879,31.9484,4600.0
2010-02-17 10:10:00,47.47,47.49,47.44,47.44,3000.0,31.9552,31.9686,31.935,31.935,3000.0
2010-02-17 10:15:00,47.45,47.49,47.45,47.49,10000.0,31.9417,31.9686,31.9417,31.9686,10000.0
2010-02-17 10:20:00,47.5,47.5,47.46,47.47,4200.0,31.9754,31.9754,31.9484,31.9552,4200.0
2010-02-17 10:25:00,47.46,47.5,47.46,47.5,2400.0,31.9484,31.9754,31.9484,31.9754,2400.0
2010-02-17 10:30:00,47.5,47.54,47.5,47.54,2400.0,31.9754,32.0023,31.9754,32.0023,2400.0
2010-02-17 10:35:00,47.56,47.58,47.5,47.52,4700.0,32.0158,32.0292,31.9754,31.9888,4700.0
2010-02-17 10:40:00,47.48,47.5,47.47,47.48,2100.0,31.9619,31.9754,31.9552,31.9619,2100.0
2010-02-17 10:45:00,47.47,47.47,47.44,47.45,1800.0,31.9552,31.9552,31.935,31.9417,1800.0
2010-02-17 10:50:00,47.47,47.47,47.44,47.45,1200.0,31.9552,31.9552,31.935,31.9417,1200.0
2010-02-17 10:55:00,47.44,47.45,47.42,47.42,800.0,31.935,31.9417,31.9215,31.9215,800.0
2010-02-17 11:00:00,47.39,47.39,47.37,47.37,300.0,31.9013,31.9013,31.8879,31.8879,300.0
2010-02-17 11:05:00,47.41,47.41,47.38,47.38,300.0,31.9148,31.9148,31.8946,31.8946,300.0
2010-02-17 11:10:00,47.36,47.43,47.35,47.42,14200.0,31.8811,31.9282,31.8744,31.9215,14200.0
2010-02-17 11:15:00,47.43,47.45,47.41,47.42,4100.0,31.9282,31.9417,31.9148,31.9215,4100.0
2010-02-17 11:20:00,47.4,47.43,47.4,47.43,900.0,31.9081,31.9282,31.9081,31.9282,900.0
2010-02-17 11:25:00,47.41,47.41,47.33,47.34,7100.0,31.9148,31.9148,31.8609,31.8677,7100.0
2010-02-17 11:30:00,47.32,47.32,47.29,47.29,6300.0,31.8542,31.8542,31.834,31.834,6300.0
2010-02-17 11:35:00,47.31,47.32,47.31,47.32,200.0,31.8475,31.8542,31.8475,31.8542,200.0
2010-02-17 11:40:00,47.29,47.29,47.29,47.29,100.0,31.834,31.834,31.834,31.834,100.0
2010-02-17 11:45:00,47.35,47.37,47.35,47.37,3800.0,31.8744,31.8879,31.8744,31.8879,3800.0
2010-02-17 11:50:00,47.39,47.39,47.39,47.39,300.0,31.9013,31.9013,31.9013,31.9013,300.0
2010-02-17 11:55:00,47.39,47.39,47.37,47.37,14100.0,31.9013,31.9013,31.8879,31.8879,14100.0
2010-02-17 12:00:00,47.4,47.44,47.4,47.43,2500.0,31.9081,31.935,31.9081,31.9282,2500.0
2010-02-17 12:05:00,47.43,47.43,47.42,47.42,1200.0,31.9282,31.9282,31.9215,31.9215,1200.0
2010-02-17 12:10:00,47.43,47.43,47.41,47.41,2300.0,31.9282,31.9282,31.9148,31.9148,2300.0
2010-02-17 12:15:00,47.41,47.48,47.41,47.47,1800.0,31.9148,31.9619,31.9148,31.9552,1800.0
2010-02-17 12:20:00,47.45,47.46,47.44,47.45,1000.0,31.9417,31.9484,31.935,31.9417,1000.0
2010-02-17 12:25:00,47.45,47.46,47.45,47.46,1300.0,31.9417,31.9484,31.9417,31.9484,1300.0
2010-02-17 12:30:00,47.45,47.45,47.45,47.45,200.0,31.9417,31.9417,31.9417,31.9417,200.0
2010-02-17 12:35:00,47.46,47.46,47.44,47.44,400.0,31.9484,31.9484,31.935,31.935,400.0
2010-02-17 12:40:00,47.44,47.44,47.44,47.44,100.0,31.935,31.935,31.935,31.935,100.0
2010-02-17 12:45:00,47.4,47.4,47.4,47.4,2100.0,31.9081,31.9081,31.9081,31.9081,2100.0
2010-02-17 12:50:00,47.41,47.41,47.4,47.41,1900.0,31.9148,31.9148,31.9081,31.9148,1900.0
2010-02-17 12:55:00,47.44,47.44,47.43,47.44,800.0,31.935,31.935,31.9282,31.935,800.0
2010-02-17 13:00:00,47.45,47.47,47.45,47.45,3200.0,31.9417,31.9552,31.9417,31.9417,3200.0
2010-02-17 13:05:00,47.48,47.48,47.46,47.47,1600.0,31.9619,31.9619,31.9484,31.9552,1600.0
2010-02-17 13:10:00,47.46,47.48,47.45,47.46,600.0,31.9484,31.9619,31.9417,31.9484,600.0
2010-02-17 13:15:00,47.47,47.48,47.47,47.48,300.0,31.9552,31.9619,31.9552,31.9619,300.0
2010-02-17 13:20:00,47.49,47.5,47.47,47.47,4900.0,31.9686,31.9754,31.9552,31.9552,4900.0
2010-02-17 13:25:00,47.48,47.48,47.44,47.44,16000.0,31.9619,31.9619,31.935,31.935,16000.0
2010-02-17 13:30:00,47.43,47.43,47.42,47.42,700.0,31.9282,31.9282,31.9215,31.9215,700.0
2010-02-17 13:35:00,47.42,47.42,47.42,47.42,400.0,31.9215,31.9215,31.9215,31.9215,400.0
2010-02-17 13:40:00,47.44,47.44,47.42,47.43,1900.0,31.935,31.935,31.9215,31.9282,1900.0
2010-02-17 13:45:00,47.42,47.42,47.4,47.4,1600.0,31.9215,31.9215,31.9081,31.9081,1600.0
2010-02-17 13:50:00,47.37,47.4,47.37,47.4,1300.0,31.8879,31.9081,31.8879,31.9081,1300.0
2010-02-17 13:55:00,47.38,47.4,47.38,47.4,1800.0,31.8946,31.9081,31.8946,31.9081,1800.0
2010-02-17 14:00:00,47.4,47.4,47.32,47.36,2100.0,31.9081,31.9081,31.8542,31.8811,2100.0
2010-02-17 14:05:00,47.37,47.39,47.34,47.39,1900.0,31.8879,31.9013,31.8677,31.9013,1900.0
2010-02-17 14:10:00,47.43,47.43,47.42,47.42,3100.0,31.9282,31.9282,31.9215,31.9215,3100.0
2010-02-17 14:15:00,47.42,47.42,47.35,47.35,5800.0,31.9215,31.9215,31.8744,31.8744,5800.0
2010-02-17 14:20:00,47.3,47.32,47.3,47.31,2500.0,31.8407,31.8542,31.8407,31.8475,2500.0
2010-02-17 14:25:00,47.32,47.37,47.32,47.37,1100.0,31.8542,31.8879,31.8542,31.8879,1100.0
2010-02-17 14:30:00,47.34,47.39,47.34,47.39,6700.0,31.8677,31.9013,31.8677,31.9013,6700.0
2010-02-17 14:35:00,47.37,47.4,47.36,47.4,1100.0,31.8879,31.9081,31.8811,31.9081,1100.0
2010-02-17 14:40:00,47.39,47.42,47.39,47.42,8500.0,31.9013,31.9215,31.9013,31.9215,8500.0
2010-02-17 14:45:00,47.4,47.42,47.4,47.4,600.0,31.9081,31.9215,31.9081,31.9081,600.0
2010-02-17 14:50:00,47.39,47.39,47.37,47.39,5600.0,31.9013,31.9013,31.8879,31.9013,5600.0
2010-02-17 14:55:00,47.39,47.41,47.39,47.41,300.0,31.9013,31.9148,31.9013,31.9148,300.0
2010-02-17 15:00:00,47.44,47.44,47.42,47.42,1300.0,31.935,31.935,31.9215,31.9215,1300.0
2010-02-17 15:05:00,47.43,47.44,47.43,47.44,2500.0,31.9282,31.935,31.9282,31.935,2500.0
2010-02-17 15:10:00,47.44,47.44,47.44,47.44,0.0,31.935,31.935,31.935,31.935,0.0
2010-02-17 15:15:00,47.45,47.49,47.45,47.47,1600.0,31.9417,31.9686,31.9417,31.9552,1600.0
2010-02-17 15:20:00,47.44,47.45,47.43,47.43,4700.0,31.935,31.9417,31.9282,31.9282,4700.0
2010-02-17 15:25:00,47.43,47.44,47.43,47.44,2400.0,31.9282,31.935,31.9282,31.935,2400.0
2010-02-17 15:30:00,47.43,47.46,47.43,47.45,4300.0,31.9282,31.9484,31.9282,31.9417,4300.0
2010-02-17 15:35:00,47.47,47.49,47.47,47.47,1900.0,31.9552,31.9686,31.9552,31.9552,1900.0
2010-02-17 15:40:00,47.47,47.47,47.42,47.42,1500.0,31.9552,31.9552,31.9215,31.9215,1500.0
2010-02-17 15:45:00,47.44,47.44,47.4,47.41,3400.0,31.935,31.935,31.9081,31.9148,3400.0
2010-02-17 15:50:00,47.4,47.43,47.4,47.43,1400.0,31.9081,31.9282,31.9081,31.9282,1400.0
2010-02-17 15:55:00,47.44,47.47,47.44,47.47,9300.0,31.935,31.9552,31.935,31.9552,9300.0
2010-02-18 09:30:00,47.44,47.44,47.35,47.39,15200.0,31.935,31.935,31.8744,31.9013,15200.0
2010-02-18 09:35:00,47.45,47.51,47.45,47.51,1200.0,31.9417,31.9821,31.9417,31.9821,1200.0
2010-02-18 09:40:00,47.5,47.54,47.46,47.47,31900.0,31.9754,32.0023,31.9484,31.9552,31900.0
2010-02-18 09:45:00,47.48,47.51,47.48,47.5,1800.0,31.9619,31.9821,31.9619,31.9754,1800.0
2010-02-18 09:50:00,47.54,47.63,47.53,47.58,4200.0,32.0023,32.0629,31.9956,32.0292,4200.0
2010-02-18 09:55:00,47.6,47.6,47.57,47.57,200.0,32.0427,32.0427,32.0225,32.0225,200.0
2010-02-18 10:00:00,47.57,47.62,47.51,47.6,4400.0,32.0225,32.0562,31.9821,32.0427,4400.0
2010-02-18 10:05:00,47.6,47.6,47.55,47.56,2500.0,32.0427,32.0427,32.009,32.0158,2500.0
2010-02-18 10:10:00,47.58,47.64,47.57,47.61,6000.0,32.0292,32.0696,32.0225,32.0494,6000.0
2010-02-18 10:15:00,47.61,47.62,47.57,47.58,2400.0,32.0494,32.0562,32.0225,32.0292,2400.0
2010-02-18 10:20:00,47.57,47.57,47.5,47.5,1700.0,32.0225,32.0225,31.9754,31.9754,1700.0
2010-02-18 10:25:00,47.48,47.48,47.45,47.46,700.0,31.9619,31.9619,31.9417,31.9484,700.0
2010-02-18 10:30:00,47.45,47.45,47.4,47.43,5900.0,31.9417,31.9417,31.9081,31.9282,5900.0
2010-02-18 10:35:00,47.45,47.5,47.44,47.5,5200.0,31.9417,31.9754,31.935,31.9754,5200.0
2010-02-18 10:40:00,47.48,47.51,47.48,47.5,2800.0,31.9619,31.9821,31.9619,31.9754,2800.0
2010-02-18 10:45:00,47.5,47.5,47.47,47.48,6100.0,31.9754,31.9754,31.9552,31.9619,6100.0
2010-02-18 10:50:00,47.48,47.52,47.48,47.51,600.0,31.9619,31.9888,31.9619,31.9821,600.0
2010-02-18 10:55:00,47.53,47.55,47.52,47.52,3600.0,31.9956,32.009,31.9888,31.9888,3600.0
2010-02-18 11:00:00,47.52,47.54,47.51,47.52,3600.0,31.9888,32.0023,31.9821,31.9888,3600.0
2010-02-18 11:05:00,47.53,47.54,47.51,47.52,1900.0,31.9956,32.0023,31.9821,31.9888,1900.0
2010-02-18 11:10:00,47.52,47.56,47.52,47.56,1000.0,31.9888,32.0158,31.9888,32.0158,1000.0
2010-02-18 11:15:00,47.53,47.53,47.51,47.51,5800.0,31.9956,31.9956,31.9821,31.9821,5800.0
2010-02-18 11:20:00,47.51,47.53,47.5,47.53,1500.0,31.9821,31.9956,31.9754,31.9956,1500.0
2010-02-18 11:25:00,47.53,47.55,47.53,47.54,1900.0,31.9956,32.009,31.9956,32.0023,1900.0
2010-02-18 11:30:00,47.51,47.51,47.49,47.49,28200.0,31.9821,31.9821,31.9686,31.9686,28200.0
2010-02-18 11:35:00,47.49,47.49,47.47,47.48,19200.0,31.9686,31.9686,31.9552,31.9619,19200.0
2010-02-18 11:40:00,47.5,47.52,47.5,47.5,1300.0,31.9754,31.9888,31.9754,31.9754,1300.0
2010-02-18 11:45:00,47.52,47.54,47.52,47.53,3000.0,31.9888,32.0023,31.9888,31.9956,3000.0
2010-02-18 11:50:00,47.53,47.53,47.5,47.52,30600.0,31.9956,31.9956,31.9754,31.9888,30600.0
2010-02-18 11:55:00,47.51,47.52,47.51,47.52,4700.0,31.9821,31.9888,31.9821,31.9888,4700.0
2010-02-18 12:00:00,47.52,47.54,47.52,47.52,3000.0,31.9888,32.0023,31.9888,31.9888,3000.0
2010-02-18 12:05:00,47.51,47.52,47.49,47.51,19000.0,31.9821,31.9888,31.9686,31.9821,19000.0
2010-02-18 12:10:00,47.51,47.52,47.48,47.49,11500.0,31.9821,31.9888,31.9619,31.9686,11500.0
2010-02-18 12:15:00,47.48,47.5,47.47,47.48,3000.0,31.9619,31.9754,31.9552,31.9619,3000.0
2010-02-18 12:20:00,47.49,47.51,47.49,47.5,62300.0,31.9686,31.9821,31.9686,31.9754,62300.0
2010-02-18 12:25:00,47.52,47.52,47.52,47.52,300.0,31.9888,31.9888,31.9888,31.9888,300.0
2010-02-18 12:30:00,47.51,47.51,47.5,47.5,400.0,31.9821,31.9821,31.9754,31.9754,400.0
2010-02-18 12:35:00,47.5,47.5,47.46,47.46,30000.0,31.9754,31.9754,31.9484,31.9484,30000.0
2010-02-18 12:40:00,47.46,47.5,47.46,47.49,60200.0,31.9484,31.9754,31.9484,31.9686,60200.0
2010-02-18 12:45:00,47.5,47.5,47.48,47.49,2900.0,31.9754,31.9754,31.9619,31.9686,2900.0
2010-02-18 12:50:00,47.49,47.5,47.48,47.5,3900.0,31.9686,31.9754,31.9619,31.9754,3900.0
2010-02-18 12:55:00,47.5,47.51,47.49,47.49,700.0,31.9754,31.9821,31.9686,31.9686,700.0
2010-02-18 13:00:00,47.5,47.51,47.5,47.51,1700.0,31.9754,31.9821,31.9754,31.9821,1700.0
2010-02-18 13:05:00,47.52,47.54,47.52,47.52,8000.0,31.9888,32.0023,31.9888,31.9888,8000.0
2010-02-18 13:10:00,47.52,47.53,47.52,47.53,900.0,31.9888,31.9956,31.9888,31.9956,900.0
2010-02-18 13:15:00,47.53,47.54,47.51,47.52,3100.0,31.9956,32.0023,31.9821,31.9888,3100.0
2010-02-18 13:20:00,47.52,47.54,47.52,47.54,3400.0,31.9888,32.0023,31.9888,32.0023,3400.0
2010-02-18 13:25:00,47.54,47.54,47.54,47.54,600.0,32.0023,32.0023,32.0023,32.0023,600.0
2010-02-18 13:30:00,47.54,47.56,47.53,47.55,1000.0,32.0023,32.0158,31.9956,32.009,1000.0
2010-02-18 13:35:00,47.57,47.57,47.54,47.54,9700.0,32.0225,32.0225,32.0023,32.0023,9700.0
2010-02-18 13:40:00,47.55,47.56,47.53,47.56,6200.0,32.009,32.0158,31.9956,32.0158,6200.0
2010-02-18 13:45:00,47.55,47.57,47.55,47.57,700.0,32.009,32.0225,32.009,32.0225,700.0
2010-02-18 13:50:00,47.58,47.59,47.57,47.59,1200.0,32.0292,32.036,32.0225,32.036,1200.0
2010-02-18 13:55:00,47.59,47.61,47.59,47.61,3400.0,32.036,32.0494,32.036,32.0494,3400.0
2010-02-18 14:00:00,47.6,47.62,47.59,47.59,2200.0,32.0427,32.0562,32.036,32.036,2200.0
2010-02-18 14:05:00,47.6,47.6,47.59,47.59,1100.0,32.0427,32.0427,32.036,32.036,1100.0
2010-02-18 14:10:00,47.59,47.59,47.57,47.57,900.0,32.036,32.036,32.0225,32.0225,900.0
2010-02-18 14:15:00,47.59,47.73,47.59,47.72,1900.0,32.036,32.1302,32.036,32.1235,1900.0
2010-02-18 14:20:00,47.71,47.71,47.7,47.7,2900.0,32.1167,32.1167,32.11,32.11,2900.0
2010-02-18 14:25:00,47.7,47.75,47.7,47.73,2900.0,32.11,32.1437,32.11,32.1302,2900.0
2010-02-18 14:30:00,47.72,47.73,47.7,47.72,3900.0,32.1235,32.1302,32.11,32.1235,3900.0
2010-02-18 14:35:00,47.72,47.78,47.72,47.75,9100.0,32.1235,32.1639,32.1235,32.1437,9100.0
2010-02-18 14:40:00,47.75,47.76,47.74,47.74,3400.0,32.1437,32.1504,32.1369,32.1369,3400.0
2010-02-18 14:45:00,47.74,47.8,47.74,47.76,60400.0,32.1369,32.1773,32.1369,32.1504,60400.0
2010-02-18 14:50:00,47.78,47.79,47.76,47.79,4900.0,32.1639,32.1706,32.1504,32.1706,4900.0
2010-02-18 14:55:00,47.79,47.82,47.78,47.78,42500.0,32.1706,32.1908,32.1639,32.1639,42500.0
2010-02-18 15:00:00,47.81,47.81,47.76,47.76,29100.0,32.1841,32.1841,32.1504,32.1504,29100.0
2010-02-18 15:05:00,47.74,47.76,47.73,47.75,3400.0,32.1369,32.1504,32.1302,32.1437,3400.0
2010-02-18 15:10:00,47.73,47.73,47.73,47.73,500.0,32.1302,32.1302,32.1302,32.1302,500.0
2010-02-18 15:15:00,47.75,47.75,47.74,47.74,5600.0,32.1437,32.1437,32.1369,32.1369,5600.0
2010-02-18 15:20:00,47.75,47.75,47.73,47.75,5400.0,32.1437,32.1437,32.1302,32.1437,5400.0
2010-02-18 15:25:00,47.73,47.74,47.71,47.73,6700.0,32.1302,32.1369,32.1167,32.1302,6700.0
2010-02-18 15:30:00,47.73,47.75,47.72,47.74,17400.0,32.1302,32.1437,32.1235,32.1369,17400.0
2010-02-18 15:35:00,47.75,47.77,47.75,47.75,3700.0,32.1437,32.1571,32.1437,32.1437,3700.0
2010-02-18 15:40:00,47.79,47.8,47.79,47.79,2500.0,32.1706,32.1773,32.1706,32.1706,2500.0
2010-02-18 15:45:00,47.78,47.82,47.78,47.8,3400.0,32.1639,32.1908,32.1639,32.1773,3400.0
2010-02-18 15:50:00,47.78,47.79,47.75,47.76,2800.0,32.1639,32.1706,32.1437,32.1504,2800.0
2010-02-18 15:55:00,47.76,47.78,47.74,47.76,7100.0,32.1504,32.1639,32.1369,32.1504,7100.0
2010-02-19 09:30:00,47.68,47.68,47.59,47.59,5600.0,32.0965,32.0965,32.036,32.036,5600.0
2010-02-19 09:35:00,47.61,47.64,47.58,47.63,1500.0,32.0494,32.0696,32.0292,32.0629,1500.0
2010-02-19 09:40:00,47.72,47.73,47.69,47.69,400.0,32.1235,32.1302,32.1033,32.1033,400.0
2010-02-19 09:45:00,47.72,47.72,47.63,47.66,2400.0,32.1235,32.1235,32.0629,32.0831,2400.0
2010-02-19 09:50:00,47.68,47.68,47.65,47.67,1700.0,32.0965,32.0965,32.0763,32.0898,1700.0
2010-02-19 09:55:00,47.63,47.66,47.56,47.56,600.0,32.0629,32.0831,32.0158,32.0158,600.0
2010-02-19 10:00:00,47.57,47.57,47.56,47.56,8600.0,32.0225,32.0225,32.0158,32.0158,8600.0
2010-02-19 10:05:00,47.59,47.62,47.57,47.62,3700.0,32.036,32.0562,32.0225,32.0562,3700.0
2010-02-19 10:10:00,47.62,47.64,47.6,47.61,3400.0,32.0562,32.0696,32.0427,32.0494,3400.0
2010-02-19 10:15:00,47.63,47.64,47.61,47.64,1400.0,32.0629,32.0696,32.0494,32.0696,1400.0
2010-02-19 10:20:00,47.64,47.73,47.64,47.72,5500.0,32.0696,32.1302,32.0696,32.1235,5500.0
2010-02-19 10:25:00,47.7,47.78,47.7,47.77,4200.0,32.11,32.1639,32.11,32.1571,4200.0
2010-02-19 10:30:00,47.73,47.73,47.72,47.72,1100.0,32.1302,32.1302,32.1235,32.1235,1100.0
2010-02-19 10:35:00,47.72,47.72,47.72,47.72,0.0,32.1235,32.1235,32.1235,32.1235,0.0
2010-02-19 10:40:00,47.73,47.77,47.73,47.74,2700.0,32.1302,32.1571,32.1302,32.1369,2700.0
2010-02-19 10:45:00,47.75,47.82,47.75,47.8,4800.0,32.1437,32.1908,32.1437,32.1773,4800.0
2010-02-19 10:50:00,47.79,47.79,47.77,47.78,3000.0,32.1706,32.1706,32.1571,32.1639,3000.0
2010-02-19 10:55:00,47.8,47.8,47.77,47.77,2900.0,32.1773,32.1773,32.1571,32.1571,2900.0
2010-02-19 11:00:00,47.76,47.79,47.76,47.78,3400.0,32.1504,32.1706,32.1504,32.1639,3400.0
2010-02-19 11:05:00,47.8,47.82,47.79,47.82,6200.0,32.1773,32.1908,32.1706,32.1908,6200.0
2010-02-19 11:10:00,47.81,47.93,47.81,47.93,5500.0,32.1841,32.2648,32.1841,32.2648,5500.0
2010-02-19 11:15:00,47.93,47.96,47.92,47.92,2400.0,32.2648,32.285,32.2581,32.2581,2400.0
2010-02-19 11:20:00,47.94,48.0,47.93,47.98,3700.0,32.2716,32.312,32.2648,32.2985,3700.0
2010-02-19 11:25:00,47.97,47.98,47.97,47.98,1300.0,32.2918,32.2985,32.2918,32.2985,1300.0
2010-02-19 11:30:00,47.99,47.99,47.95,47.95,2200.0,32.3052,32.3052,32.2783,32.2783,2200.0
2010-02-19 11:35:00,47.96,47.96,47.96,47.96,100.0,32.285,32.285,32.285,32.285,100.0
2010-02-19 11:40:00,47.97,47.98,47.96,47.98,900.0,32.2918,32.2985,32.285,32.2985,900.0
2010-02-19 11:45:00,47.97,47.97,47.94,47.94,3100.0,32.2918,32.2918,32.2716,32.2716,3100.0
2010-02-19 11:50:00,47.93,47.93,47.93,47.93,1500.0,32.2648,32.2648,32.2648,32.2648,1500.0
2010-02-19 11:55:00,47.93,47.98,47.93,47.98,500.0,32.2648,32.2985,32.2648,32.2985,500.0
2010-02-19 12:00:00,48.0,48.04,48.0,48.03,1500.0,32.312,32.3389,32.312,32.3321,1500.0
2010-02-19 12:05:00,48.01,48.05,48.0,48.02,1000.0,32.3187,32.3456,32.312,32.3254,1000.0
2010-02-19 12:10:00,48.02,48.02,48.01,48.02,500.0,32.3254,32.3254,32.3187,32.3254,500.0
2010-02-19 12:15:00,48.02,48.02,48.0,48.01,4700.0,32.3254,32.3254,32.312,32.3187,4700.0
2010-02-19 12:20:00,48.0,48.05,48.0,48.05,4800.0,32.312,32.3456,32.312,32.3456,4800.0
2010-02-19 12:25:00,48.04,48.08,48.03,48.04,3200.0,32.3389,32.3658,32.3321,32.3389,3200.0
2010-02-19 12:30:00,48.05,48.06,48.03,48.04,1800.0,32.3456,32.3523,32.3321,32.3389,1800.0
2010-02-19 12:35:00,48.03,48.03,48.02,48.02,600.0,32.3321,32.3321,32.3254,32.3254,600.0
2010-02-19 12:40:00,48.02,48.02,48.02,48.02,3000.0,32.3254,32.3254,32.3254,32.3254,3000.0
2010-02-19 12:45:00,48.0,48.01,48.0,48.01,700.0,32.312,32.3187,32.312,32.3187,700.0
2010-02-19 12:50:00,48.01,48.01,48.0,48.0,700.0,32.3187,32.3187,32.312,32.312,700.0
2010-02-19 12:55:00,48.01,48.04,48.01,48.04,1200.0,32.3187,32.3389,32.3187,32.3389,1200.0
2010-02-19 13:00:00,48.04,48.04,48.01,48.01,1100.0,32.3389,32.3389,32.3187,32.3187,1100.0
2010-02-19 13:05:00,48.02,48.02,48.0,48.02,1200.0,32.3254,32.3254,32.312,32.3254,1200.0
2010-02-19 13:10:00,48.01,48.02,48.01,48.02,200.0,32.3187,32.3254,32.3187,32.3254,200.0
2010-02-19 13:15:00,48.0,48.01,48.0,48.01,1800.0,32.312,32.3187,32.312,32.3187,1800.0
2010-02-19 13:20:00,48.01,48.01,47.97,47.98,9500.0,32.3187,32.3187,32.2918,32.2985,9500.0
2010-02-19 13:25:00,47.98,47.98,47.96,47.96,800.0,32.2985,32.2985,32.285,32.285,800.0
2010-02-19 13:30:00,47.96,47.98,47.96,47.97,900.0,32.285,32.2985,32.285,32.2918,900.0
2010-02-19 13:35:00,47.98,47.99,47.98,47.98,700.0,32.2985,32.3052,32.2985,32.2985,700.0
2010-02-19 13:40:00,47.98,47.98,47.98,47.98,0.0,32.2985,32.2985,32.2985,32.2985,0.0
2010-02-19 13:45:00,47.97,47.99,47.96,47.96,5000.0,32.2918,32.3052,32.285,32.285,5000.0
2010-02-19 13:50:00,47.96,47.96,47.95,47.95,400.0,32.285,32.285,32.2783,32.2783,400.0
2010-02-19 13:55:00,47.93,47.93,47.91,47.92,900.0,32.2648,32.2648,32.2514,32.2581,900.0
2010-02-19 14:00:00,47.92,47.92,47.92,47.92,200.0,32.2581,32.2581,32.2581,32.2581,200.0
2010-02-19 14:05:00,47.9,47.91,47.86,47.86,1700.0,32.2446,32.2514,32.2177,32.2177,1700.0
2010-02-19 14:10:00,47.88,47.92,47.88,47.92,1300.0,32.2312,32.2581,32.2312,32.2581,1300.0
2010-02-19 14:15:00,47.92,47.93,47.92,47.93,300.0,32.2581,32.2648,32.2581,32.2648,300.0
2010-02-19 14:20:00,47.93,47.95,47.93,47.94,1300.0,32.2648,32.2783,32.2648,32.2716,1300.0
2010-02-19 14:25:00,47.94,47.94,47.93,47.93,2800.0,32.2716,32.2716,32.2648,32.2648,2800.0
2010-02-19 14:30:00,47.94,47.97,47.93,47.97,1700.0,32.2716,32.2918,32.2648,32.2918,1700.0
2010-02-19 14:35:00,47.98,47.98,47.96,47.97,24100.0,32.2985,32.2985,32.285,32.2918,24100.0
2010-02-19 14:40:00,47.95,47.96,47.94,47.95,3200.0,32.2783,32.285,32.2716,32.2783,3200.0
2010-02-19 14:45:00,47.95,47.95,47.94,47.94,500.0,32.2783,32.2783,32.2716,32.2716,500.0
2010-02-19 14:50:00,47.95,47.97,47.94,47.96,1700.0,32.2783,32.2918,32.2716,32.285,1700.0
2010-02-19 14:55:00,47.97,47.98,47.96,47.96,7200.0,32.2918,32.2985,32.285,32.285,7200.0
2010-02-19 15:00:00,47.94,47.94,47.92,47.93,2100.0,32.2716,32.2716,32.2581,32.2648,2100.0
2010-02-19 15:05:00,47.93,47.94,47.93,47.94,1900.0,32.2648,32.2716,32.2648,32.2716,1900.0
2010-02-19 15:10:00,47.92,47.92,47.84,47.84,5300.0,32.2581,32.2581,32.2042,32.2042,5300.0
2010-02-19 15:15:00,47.85,47.87,47.84,47.86,2400.0,32.211,32.2244,32.2042,32.2177,2400.0
2010-02-19 15:20:00,47.86,47.87,47.85,47.87,2700.0,32.2177,32.2244,32.211,32.2244,2700.0
2010-02-19 15:25:00,47.87,47.88,47.85,47.85,11600.0,32.2244,32.2312,32.211,32.211,11600.0
2010-02-19 15:30:00,47.86,47.89,47.86,47.89,4500.0,32.2177,32.2379,32.2177,32.2379,4500.0
2010-02-19 15:35:00,47.9,47.93,47.9,47.91,2800.0,32.2446,32.2648,32.2446,32.2514,2800.0
2010-02-19 15:40:00,47.95,48.01,47.95,47.97,5200.0,32.2783,32.3187,32.2783,32.2918,5200.0
2010-02-19 15:45:00,47.99,48.0,47.97,47.97,1300.0,32.3052,32.312,32.2918,32.2918,1300.0
2010-02-19 15:50:00,47.95,47.96,47.93,47.93,5600.0,32.2783,32.285,32.2648,32.2648,5600.0
2010-02-19 15:55:00,47.91,47.94,47.91,47.93,3600.0,32.2514,32.2716,32.2514,32.2648,3600.0
2010-02-22 09:30:00,48.07,48.14,48.03,48.06,8000.0,32.3591,32.4062,32.3321,32.3523,8000.0
2010-02-22 09:35:00,48.08,48.1,48.06,48.07,1600.0,32.3658,32.3793,32.3523,32.3591,1600.0
2010-02-22 09:40:00,48.02,48.02,47.93,47.93,1300.0,32.3254,32.3254,32.2648,32.2648,1300.0
2010-02-22 09:45:00,47.94,47.96,47.93,47.96,2400.0,32.2716,32.285,32.2648,32.285,2400.0
2010-02-22 09:50:00,47.93,47.94,47.9,47.91,3000.0,32.2648,32.2716,32.2446,32.2514,3000.0
2010-02-22 09:55:00,47.98,48.01,47.98,48.01,1300.0,32.2985,32.3187,32.2985,32.3187,1300.0
2010-02-22 10:00:00,48.01,48.01,47.89,47.92,3100.0,32.3187,32.3187,32.2379,32.2581,3100.0
2010-02-22 10:05:00,47.89,47.92,47.87,47.87,1800.0,32.2379,32.2581,32.2244,32.2244,1800.0
2010-02-22 10:10:00,47.87,47.88,47.86,47.87,1900.0,32.2244,32.2312,32.2177,32.2244,1900.0
2010-02-22 10:15:00,47.88,47.94,47.88,47.91,2400.0,32.2312,32.2716,32.2312,32.2514,2400.0
2010-02-22 10:20:00,47.92,47.95,47.92,47.95,3000.0,32.2581,32.2783,32.2581,32.2783,3000.0
2010-02-22 10:25:00,47.96,47.99,47.95,47.99,1800.0,32.285,32.3052,32.2783,32.3052,1800.0
2010-02-22 10:30:00,48.02,48.02,48.0,48.02,300.0,32.3254,32.3254,32.312,32.3254,300.0
2010-02-22 10:35:00,48.02,48.03,47.99,48.03,8400.0,32.3254,32.3321,32.3052,32.3321,8400.0
2010-02-22 10:40:00,48.04,48.04,48.03,48.03,600.0,32.3389,32.3389,32.3321,32.3321,600.0
2010-02-22 10:45:00,48.03,48.03,48.0,48.0,1000.0,32.3321,32.3321,32.312,32.312,1000.0
2010-02-22 10:50:00,47.96,47.97,47.96,47.97,1400.0,32.285,32.2918,32.285,32.2918,1400.0
2010-02-22 10:55:00,47.98,47.98,47.96,47.96,400.0,32.2985,32.2985,32.285,32.285,400.0
2010-02-22 11:00:00,47.96,47.97,47.94,47.95,2100.0,32.285,32.2918,32.2716,32.2783,2100.0
2010-02-22 11:05:00,47.95,47.96,47.92,47.92,4600.0,32.2783,32.285,32.2581,32.2581,4600.0
2010-02-22 11:10:00,47.92,47.92,47.88,47.88,4900.0,32.2581,32.2581,32.2312,32.2312,4900.0
2010-02-22 11:15:00,47.87,47.92,47.86,47.92,8400.0,32.2244,32.2581,32.2177,32.2581,8400.0
2010-02-22 11:20:00,47.96,47.96,47.93,47.93,1800.0,32.285,32.285,32.2648,32.2648,1800.0
2010-02-22 11:25:00,47.94,47.94,47.87,47.9,800.0,32.2716,32.2716,32.2244,32.2446,800.0
2010-02-22 11:30:00,47.92,47.92,47.89,47.89,500.0,32.2581,32.2581,32.2379,32.2379,500.0
2010-02-22 11:35:00,47.89,47.89,47.88,47.88,300.0,32.2379,32.2379,32.2312,32.2312,300.0
2010-02-22 11:40:00,47.9,47.95,47.9,47.95,1400.0,32.2446,32.2783,32.2446,32.2783,1400.0
2010-02-22 11:45:00,47.96,47.96,47.94,47.94,400.0,32.285,32.285,32.2716,32.2716,400.0
2010-02-22 11:50:00,47.93,47.93,47.91,47.91,1800.0,32.2648,32.2648,32.2514,32.2514,1800.0
2010-02-22 11:55:00,47.9,47.9,47.89,47.89,200.0,32.2446,32.2446,32.2379,32.2379,200.0
2010-02-22 12:00:00,47.92,47.93,47.91,47.93,700.0,32.2581,32.2648,32.2514,32.2648,700.0
2010-02-22 12:05:00,47.93,47.95,47.93,47.94,3000.0,32.2648,32.2783,32.2648,32.2716,3000.0
2010-02-22 12:10:00,47.94,47.96,47.94,47.96,700.0,32.2716,32.285,32.2716,32.285,700.0
2010-02-22 12:15:00,47.94,47.94,47.93,47.94,500.0,32.2716,32.2716,32.2648,32.2716,500.0
2010-02-22 12:20:00,47.93,47.93,47.9,47.91,7100.0,32.2648,32.2648,32.2446,32.2514,7100.0
2010-02-22 12:25:00,47.89,47.92,47.89,47.92,1700.0,32.2379,32.2581,32.2379,32.2581,1700.0
2010-02-22 12:30:00,47.93,47.93,47.93,47.93,1000.0,32.2648,32.2648,32.2648,32.2648,1000.0
2010-02-22 12:35:00,47.93,47.98,47.93,47.98,2400.0,32.2648,32.2985,32.2648,32.2985,2400.0
2010-02-22 12:40:00,47.97,47.97,47.97,47.97,200.0,32.2918,32.2918,32.2918,32.2918,200.0
2010-02-22 12:45:00,47.97,47.99,47.97,47.98,1200.0,32.2918,32.3052,32.2918,32.2985,1200.0
2010-02-22 12:50:00,47.97,47.97,47.96,47.97,1000.0,32.2918,32.2918,32.285,32.2918,1000.0
2010-02-22 12:55:00,47.98,47.98,47.96,47.96,800.0,32.2985,32.2985,32.285,32.285,800.0
2010-02-22 13:00:00,47.97,47.97,47.97,47.97,400.0,32.2918,32.2918,32.2918,32.2918,400.0
2010-02-22 13:05:00,47.96,47.96,47.93,47.95,5900.0,32.285,32.285,32.2648,32.2783,5900.0
2010-02-22 13:10:00,47.95,47.95,47.94,47.94,8300.0,32.2783,32.2783,32.2716,32.2716,8300.0
2010-02-22 13:15:00,47.93,47.93,47.92,47.93,2900.0,32.2648,32.2648,32.2581,32.2648,2900.0
2010-02-22 13:20:00,47.92,47.95,47.92,47.94,2300.0,32.2581,32.2783,32.2581,32.2716,2300.0
2010-02-22 13:25:00,47.95,47.96,47.95,47.95,41100.0,32.2783,32.285,32.2783,32.2783,41100.0
2010-02-22 13:30:00,47.93,47.94,47.93,47.94,500.0,32.2648,32.2716,32.2648,32.2716,500.0
2010-02-22 13:35:00,47.95,47.96,47.95,47.96,3900.0,32.2783,32.285,32.2783,32.285,3900.0
2010-02-22 13:40:00,47.95,47.98,47.95,47.98,1000.0,32.2783,32.2985,32.2783,32.2985,1000.0
2010-02-22 13:45:00,48.01,48.01,48.0,48.01,800.0,32.3187,32.3187,32.312,32.3187,800.0
2010-02-22 13:50:00,48.01,48.01,48.0,48.0,500.0,32.3187,32.3187,32.312,32.312,500.0
2010-02-22 13:55:00,48.0,48.0,47.98,47.98,2200.0,32.312,32.312,32.2985,32.2985,2200.0
2010-02-22 14:00:00,47.96,47.97,47.96,47.97,700.0,32.285,32.2918,32.285,32.2918,700.0
2010-02-22 14:05:00,47.97,47.97,47.96,47.97,1000.0,32.2918,32.2918,32.285,32.2918,1000.0
2010-02-22 14:10:00,47.96,47.97,47.96,47.97,10600.0,32.285,32.2918,32.285,32.2918,10600.0
2010-02-22 14:15:00,47.96,48.0,47.96,48.0,3300.0,32.285,32.312,32.285,32.312,3300.0
2010-02-22 14:20:00,47.99,48.05,47.99,48.03,2500.0,32.3052,32.3456,32.3052,32.3321,2500.0
2010-02-22 14:25:00,48.04,48.04,48.01,48.01,400.0,32.3389,32.3389,32.3187,32.3187,400.0
2010-02-22 14:30:00,48.03,48.04,48.03,48.04,3400.0,32.3321,32.3389,32.3321,32.3389,3400.0
2010-02-22 14:35:00,48.03,48.04,48.01,48.04,2000.0,32.3321,32.3389,32.3187,32.3389,2000.0
2010-02-22 14:40:00,48.04,48.04,48.03,48.04,3900.0,32.3389,32.3389,32.3321,32.3389,3900.0
2010-02-22 14:45:00,48.06,48.06,48.05,48.05,2000.0,32.3523,32.3523,32.3456,32.3456,2000.0
2010-02-22 14:50:00,48.06,48.06,48.06,48.06,300.0,32.3523,32.3523,32.3523,32.3523,300.0
2010-02-22 14:55:00,48.05,48.08,48.05,48.06,3200.0,32.3456,32.3658,32.3456,32.3523,3200.0
2010-02-22 15:00:00,48.05,48.05,48.03,48.03,2400.0,32.3456,32.3456,32.3321,32.3321,2400.0
2010-02-22 15:05:00,48.04,48.05,48.04,48.04,1800.0,32.3389,32.3456,32.3389,32.3389,1800.0
2010-02-22 15:10:00,48.04,48.09,48.04,48.08,9300.0,32.3389,32.3725,32.3389,32.3658,9300.0
2010-02-22 15:15:00,48.09,48.1,48.09,48.09,5400.0,32.3725,32.3793,32.3725,32.3725,5400.0
2010-02-22 15:20:00,48.1,48.11,48.09,48.11,4800.0,32.3793,32.386,32.3725,32.386,4800.0
2010-02-22 15:25:00,48.08,48.1,48.08,48.09,4100.0,32.3658,32.3793,32.3658,32.3725,4100.0
2010-02-22 15:30:00,48.09,48.09,48.05,48.05,3100.0,32.3725,32.3725,32.3456,32.3456,3100.0
2010-02-22 15:35:00,48.06,48.07,48.06,48.07,700.0,32.3523,32.3591,32.3523,32.3591,700.0
2010-02-22 15:40:00,48.06,48.07,47.92,47.93,5500.0,32.3523,32.3591,32.2581,32.2648,5500.0
2010-02-22 15:45:00,47.95,47.96,47.9,47.9,8700.0,32.2783,32.285,32.2446,32.2446,8700.0
2010-02-22 15:50:00,47.92,47.92,47.89,47.91,7500.0,32.2581,32.2581,32.2379,32.2514,7500.0
2010-02-22 15:55:00,47.91,47.93,47.88,47.92,3100.0,32.2514,32.2648,32.2312,32.2581,3100.0
2010-02-23 09:30:00,47.78,47.91,47.78,47.91,11200.0,32.1639,32.2514,32.1639,32.2514,11200.0
2010-02-23 09:35:00,47.87,47.88,47.82,47.84,1700.0,32.2244,32.2312,32.1908,32.2042,1700.0
2010-02-23 09:40:00,47.91,47.96,47.91,47.94,2100.0,32.2514,32.285,32.2514,32.2716,2100.0
2010-02-23 09:45:00,48.0,48.03,47.99,47.99,1300.0,32.312,32.3321,32.3052,32.3052,1300.0
2010-02-23 09:50:00,47.99,47.99,47.94,47.95,5200.0,32.3052,32.3052,32.2716,32.2783,5200.0
2010-02-23 09:55:00,47.94,47.95,47.91,47.91,1400.0,32.2716,32.2783,32.2514,32.2514,1400.0
2010-02-23 10:00:00,47.9,47.93,47.63,47.69,13200.0,32.2446,32.2648,32.0629,32.1033,13200.0
2010-02-23 10:05:00,47.67,47.71,47.67,47.71,4100.0,32.0898,32.1167,32.0898,32.1167,4100.0
2010-02-23 10:10:00,47.67,47.67,47.5,47.5,9000.0,32.0898,32.0898,31.9754,31.9754,9000.0
2010-02-23 10:15:00,47.45,47.53,47.45,47.5,2500.0,31.9417,31.9956,31.9417,31.9754,2500.0
2010-02-23 10:20:00,47.51,47.51,47.46,47.48,2500.0,31.9821,31.9821,31.9484,31.9619,2500.0
2010-02-23 10:25:00,47.47,47.52,47.47,47.5,400.0,31.9552,31.9888,31.9552,31.9754,400.0
2010-02-23 10:30:00,47.51,47.51,47.43,47.45,1300.0,31.9821,31.9821,31.9282,31.9417,1300.0
2010-02-23 10:35:00,47.48,47.53,47.47,47.53,1400.0,31.9619,31.9956,31.9552,31.9956,1400.0
2010-02-23 10:40:00,47.53,47.56,47.5,47.55,2700.0,31.9956,32.0158,31.9754,32.009,2700.0
2010-02-23 10:45:00,47.57,47.57,47.53,47.54,1200.0,32.0225,32.0225,31.9956,32.0023,1200.0
2010-02-23 10:50:00,47.51,47.51,47.51,47.51,300.0,31.9821,31.9821,31.9821,31.9821,300.0
2010-02-23 10:55:00,47.55,47.59,47.55,47.58,1100.0,32.009,32.036,32.009,32.0292,1100.0
2010-02-23 11:00:00,47.57,47.62,47.57,47.58,4000.0,32.0225,32.0562,32.0225,32.0292,4000.0
2010-02-23 11:05:00,47.57,47.57,47.53,47.54,6300.0,32.0225,32.0225,31.9956,32.0023,6300.0
2010-02-23 11:10:00,47.55,47.55,47.5,47.53,4400.0,32.009,32.009,31.9754,31.9956,4400.0
2010-02-23 11:15:00,47.51,47.52,47.49,47.51,2100.0,31.9821,31.9888,31.9686,31.9821,2100.0
2010-02-23 11:20:00,47.5,47.56,47.5,47.53,9800.0,31.9754,32.0158,31.9754,31.9956,9800.0
2010-02-23 11:25:00,47.53,47.53,47.5,47.52,3000.0,31.9956,31.9956,31.9754,31.9888,3000.0
2010-02-23 11:30:00,47.52,47.56,47.52,47.55,1000.0,31.9888,32.0158,31.9888,32.009,1000.0
2010-02-23 11:35:00,47.56,47.59,47.56,47.59,1100.0,32.0158,32.036,32.0158,32.036,1100.0
2010-02-23 11:40:00,47.55,47.58,47.55,47.58,400.0,32.009,32.0292,32.009,32.0292,400.0
2010-02-23 11:45:00,47.56,47.57,47.54,47.57,1900.0,32.0158,32.0225,32.0023,32.0225,1900.0
2010-02-23 11:50:00,47.56,47.57,47.54,47.56,9700.0,32.0158,32.0225,32.0023,32.0158,9700.0
2010-02-23 11:55:00,47.54,47.54,47.52,47.53,3100.0,32.0023,32.0023,31.9888,31.9956,3100.0
2010-02-23 12:00:00,47.52,47.53,47.5,47.5,2600.0,31.9888,31.9956,31.9754,31.9754,2600.0
2010-02-23 12:05:00,47.5,47.51,47.49,47.51,2000.0,31.9754,31.9821,31.9686,31.9821,2000.0
2010-02-23 12:10:00,47.49,47.5,47.49,47.5,6300.0,31.9686,31.9754,31.9686,31.9754,6300.0
2010-02-23 12:15:00,47.51,47.51,47.47,47.48,1500.0,31.9821,31.9821,31.9552,31.9619,1500.0
2010-02-23 12:20:00,47.47,47.48,47.41,47.42,3000.0,31.9552,31.9619,31.9148,31.9215,3000.0
2010-02-23 12:25:00,47.41,47.42,47.4,47.42,6200.0,31.9148,31.9215,31.9081,31.9215,6200.0
2010-02-23 12:30:00,47.42,47.45,47.42,47.45,2300.0,31.9215,31.9417,31.9215,31.9417,2300.0
2010-02-23 12:35:00,47.44,47.44,47.4,47.4,1100.0,31.935,31.935,31.9081,31.9081,1100.0
2010-02-23 12:40:00,47.42,47.42,47.36,47.36,4600.0,31.9215,31.9215,31.8811,31.8811,4600.0
2010-02-23 12:45:00,47.35,47.36,47.34,47.36,2700.0,31.8744,31.8811,31.8677,31.8811,2700.0
2010-02-23 12:50:00,47.39,47.41,47.39,47.41,1000.0,31.9013,31.9148,31.9013,31.9148,1000.0
2010-02-23 12:55:00,47.39,47.42,47.39,47.42,1700.0,31.9013,31.9215,31.9013,31.9215,1700.0
2010-02-23 13:00:00,47.42,47.42,47.39,47.39,800.0,31.9215,31.9215,31.9013,31.9013,800.0
2010-02-23 13:05:00,47.38,47.39,47.36,47.39,1600.0,31.8946,31.9013,31.8811,31.9013,1600.0
2010-02-23 13:10:00,47.39,47.39,47.38,47.38,700.0,31.9013,31.9013,31.8946,31.8946,700.0
2010-02-23 13:15:00,47.37,47.42,47.37,47.4,3600.0,31.8879,31.9215,31.8879,31.9081,3600.0
2010-02-23 13:20:00,47.39,47.4,47.39,47.4,600.0,31.9013,31.9081,31.9013,31.9081,600.0
2010-02-23 13:25:00,47.45,47.47,47.45,47.46,1600.0,31.9417,31.9552,31.9417,31.9484,1600.0
2010-02-23 13:30:00,47.46,47.47,47.43,47.43,1600.0,31.9484,31.9552,31.9282,31.9282,1600.0
2010-02-23 13:35:00,47.42,47.42,47.4,47.41,1000.0,31.9215,31.9215,31.9081,31.9148,1000.0
2010-02-23 13:40:00,47.41,47.41,47.36,47.36,1300.0,31.9148,31.9148,31.8811,31.8811,1300.0
2010-02-23 13:45:00,47.34,47.37,47.34,47.37,500.0,31.8677,31.8879,31.8677,31.8879,500.0
2010-02-23 13:50:00,47.38,47.38,47.36,47.36,2700.0,31.8946,31.8946,31.8811,31.8811,2700.0
2010-02-23 13:55:00,47.35,47.38,47.32,47.32,3300.0,31.8744,31.8946,31.8542,31.8542,3300.0
2010-02-23 14:00:00,47.32,47.32,47.27,47.3,3000.0,31.8542,31.8542,31.8205,31.8407,3000.0
2010-02-23 14:05:00,47.3,47.34,47.3,47.34,1300.0,31.8407,31.8677,31.8407,31.8677,1300.0
2010-02-23 14:10:00,47.38,47.39,47.37,47.37,700.0,31.8946,31.9013,31.8879,31.8879,700.0
2010-02-23 14:15:00,47.36,47.38,47.36,47.37,300.0,31.8811,31.8946,31.8811,31.8879,300.0
2010-02-23 14:20:00,47.34,47.37,47.34,47.36,1000.0,31.8677,31.8879,31.8677,31.8811,1000.0
2010-02-23 14:25:00,47.37,47.37,47.34,47.34,4400.0,31.8879,31.8879,31.8677,31.8677,4400.0
2010-02-23 14:30:00,47.36,47.38,47.32,47.37,2700.0,31.8811,31.8946,31.8542,31.8879,2700.0
2010-02-23 14:35:00,47.39,47.42,47.39,47.42,2600.0,31.9013,31.9215,31.9013,31.9215,2600.0
2010-02-23 14:40:00,47.41,47.46,47.41,47.46,2500.0,31.9148,31.9484,31.9148,31.9484,2500.0
2010-02-23 14:45:00,47.46,47.46,47.43,47.45,1100.0,31.9484,31.9484,31.9282,31.9417,1100.0
2010-02-23 14:50:00,47.47,47.51,47.47,47.51,1500.0,31.9552,31.9821,31.9552,31.9821,1500.0
2010-02-23 14:55:00,47.49,47.49,47.48,47.48,3100.0,31.9686,31.9686,31.9619,31.9619,3100.0
2010-02-23 15:00:00,47.49,47.49,47.47,47.47,8200.0,31.9686,31.9686,31.9552,31.9552,8200.0
2010-02-23 15:05:00,47.44,47.49,47.43,47.43,23300.0,31.935,31.9686,31.9282,31.9282,23300.0
2010-02-23 15:10:00,47.43,47.49,47.42,47.49,3200.0,31.9282,31.9686,31.9215,31.9686,3200.0
2010-02-23 15:15:00,47.48,47.53,47.48,47.53,3000.0,31.9619,31.9956,31.9619,31.9956,3000.0
2010-02-23 15:20:00,47.52,47.53,47.49,47.51,2600.0,31.9888,31.9956,31.9686,31.9821,2600.0
2010-02-23 15:25:00,47.52,47.52,47.49,47.5,1400.0,31.9888,31.9888,31.9686,31.9754,1400.0
2010-02-23 15:30:00,47.51,47.51,47.43,47.43,10000.0,31.9821,31.9821,31.9282,31.9282,10000.0
2010-02-23 15:35:00,47.43,47.45,47.43,47.44,6300.0,31.9282,31.9417,31.9282,31.935,6300.0
2010-02-23 15:40:00,47.42,47.43,47.41,47.43,2300.0,31.9215,31.9282,31.9148,31.9282,2300.0
2010-02-23 15:45:00,47.42,47.43,47.4,47.41,2800.0,31.9215,31.9282,31.9081,31.9148,2800.0
2010-02-23 15:50:00,47.4,47.4,47.36,47.39,1800.0,31.9081,31.9081,31.8811,31.9013,1800.0
2010-02-23 15:55:00,47.36,47.38,47.34,47.38,4400.0,31.8811,31.8946,31.8677,31.8946,4400.0
2010-02-24 09:30:00,47.45,47.56,47.45,47.53,5900.0,31.9417,32.0158,31.9417,31.9956,5900.0
2010-02-24 09:35:00,47.52,47.55,47.49,47.51,7200.0,31.9888,32.009,31.9686,31.9821,7200.0
2010-02-24 09:40:00,47.53,47.53,47.52,47.52,1100.0,31.9956,31.9956,31.9888,31.9888,1100.0
2010-02-24 09:45:00,47.59,47.64,47.59,47.64,500.0,32.036,32.0696,32.036,32.0696,500.0
2010-02-24 09:50:00,47.64,47.66,47.64,47.64,400.0,32.0696,32.0831,32.0696,32.0696,400.0
2010-02-24 09:55:00,47.64,47.66,47.58,47.62,2800.0,32.0696,32.0831,32.0292,32.0562,2800.0
2010-02-24 10:00:00,47.59,47.62,47.48,47.54,8800.0,32.036,32.0562,31.9619,32.0023,8800.0
2010-02-24 10:05:00,47.51,47.54,47.43,47.43,5100.0,31.9821,32.0023,31.9282,31.9282,5100.0
2010-02-24 10:10:00,47.41,47.46,47.39,47.46,1000.0,31.9148,31.9484,31.9013,31.9484,1000.0
2010-02-24 10:15:00,47.44,47.44,47.38,47.4,1500.0,31.935,31.935,31.8946,31.9081,1500.0
2010-02-24 10:20:00,47.39,47.39,47.36,47.36,700.0,31.9013,31.9013,31.8811,31.8811,700.0
2010-02-24 10:25:00,47.42,47.42,47.42,47.42,1600.0,31.9215,31.9215,31.9215,31.9215,1600.0
2010-02-24 10:30:00,47.37,47.47,47.37,47.47,3700.0,31.8879,31.9552,31.8879,31.9552,3700.0
2010-02-24 10:35:00,47.47,47.62,47.47,47.62,3200.0,31.9552,32.0562,31.9552,32.0562,3200.0
2010-02-24 10:40:00,47.66,47.66,47.65,47.65,500.0,32.0831,32.0831,32.0763,32.0763,500.0
2010-02-24 10:45:00,47.65,47.79,47.65,47.78,4700.0,32.0763,32.1706,32.0763,32.1639,4700.0
2010-02-24 10:50:00,47.76,47.76,47.75,47.75,4600.0,32.1504,32.1504,32.1437,32.1437,4600.0
2010-02-24 10:55:00,47.74,47.76,47.72,47.72,12600.0,32.1369,32.1504,32.1235,32.1235,12600.0
2010-02-24 11:00:00,47.74,47.77,47.74,47.76,5400.0,32.1369,32.1571,32.1369,32.1504,5400.0
2010-02-24 11:05:00,47.76,47.83,47.76,47.77,2900.0,32.1504,32.1975,32.1504,32.1571,2900.0
2010-02-24 11:10:00,47.77,47.79,47.73,47.73,1100.0,32.1571,32.1706,32.1302,32.1302,1100.0
2010-02-24 11:15:00,47.74,47.74,47.69,47.71,6000.0,32.1369,32.1369,32.1033,32.1167,6000.0
2010-02-24 11:20:00,47.7,47.73,47.68,47.68,300.0,32.11,32.1302,32.0965,32.0965,300.0
2010-02-24 11:25:00,47.68,47.72,47.65,47.7,1800.0,32.0965,32.1235,32.0763,32.11,1800.0
2010-02-24 11:30:00,47.69,47.74,47.68,47.73,1000.0,32.1033,32.1369,32.0965,32.1302,1000.0
2010-02-24 11:35:00,47.7,47.7,47.7,47.7,100.0,32.11,32.11,32.11,32.11,100.0
2010-02-24 11:40:00,47.72,47.72,47.7,47.71,2300.0,32.1235,32.1235,32.11,32.1167,2300.0
2010-02-24 11:45:00,47.69,47.69,47.68,47.68,1100.0,32.1033,32.1033,32.0965,32.0965,1100.0
2010-02-24 11:50:00,47.71,47.73,47.71,47.72,800.0,32.1167,32.1302,32.1167,32.1235,800.0
2010-02-24 11:55:00,47.73,47.73,47.71,47.72,3000.0,32.1302,32.1302,32.1167,32.1235,3000.0
2010-02-24 12:00:00,47.72,47.73,47.71,47.71,15900.0,32.1235,32.1302,32.1167,32.1167,15900.0
2010-02-24 12:05:00,47.7,47.71,47.67,47.68,6900.0,32.11,32.1167,32.0898,32.0965,6900.0
2010-02-24 12:10:00,47.68,47.69,47.68,47.69,1200.0,32.0965,32.1033,32.0965,32.1033,1200.0
2010-02-24 12:15:00,47.7,47.72,47.69,47.72,2900.0,32.11,32.1235,32.1033,32.1235,2900.0
2010-02-24 12:20:00,47.75,47.75,47.75,47.75,1000.0,32.1437,32.1437,32.1437,32.1437,1000.0
2010-02-24 12:25:00,47.76,47.76,47.74,47.74,500.0,32.1504,32.1504,32.1369,32.1369,500.0
2010-02-24 12:30:00,47.73,47.73,47.72,47.73,3000.0,32.1302,32.1302,32.1235,32.1302,3000.0
2010-02-24 12:35:00,47.73,47.73,47.71,47.72,5900.0,32.1302,32.1302,32.1167,32.1235,5900.0
2010-02-24 12:40:00,47.72,47.77,47.72,47.76,2400.0,32.1235,32.1571,32.1235,32.1504,2400.0
2010-02-24 12:45:00,47.76,47.76,47.75,47.75,1000.0,32.1504,32.1504,32.1437,32.1437,1000.0
2010-02-24 12:50:00,47.74,47.75,47.72,47.72,12400.0,32.1369,32.1437,32.1235,32.1235,12400.0
2010-02-24 12:55:00,47.72,47.74,47.7,47.72,3200.0,32.1235,32.1369,32.11,32.1235,3200.0
2010-02-24 13:00:00,47.72,47.72,47.71,47.72,800.0,32.1235,32.1235,32.1167,32.1235,800.0
2010-02-24 13:05:00,47.73,47.73,47.73,47.73,500.0,32.1302,32.1302,32.1302,32.1302,500.0
2010-02-24 13:10:00,47.75,47.79,47.74,47.78,5100.0,32.1437,32.1706,32.1369,32.1639,5100.0
2010-02-24 13:15:00,47.78,47.86,47.78,47.86,4200.0,32.1639,32.2177,32.1639,32.2177,4200.0
2010-02-24 13:20:00,47.82,47.84,47.82,47.84,1000.0,32.1908,32.2042,32.1908,32.2042,1000.0
2010-02-24 13:25:00,47.83,47.83,47.82,47.82,3300.0,32.1975,32.1975,32.1908,32.1908,3300.0
2010-02-24 13:30:00,47.84,47.85,47.81,47.82,2700.0,32.2042,32.211,32.1841,32.1908,2700.0
2010-02-24 13:35:00,47.8,47.81,47.8,47.81,700.0,32.1773,32.1841,32.1773,32.1841,700.0
2010-02-24 13:40:00,47.76,47.77,47.76,47.77,500.0,32.1504,32.1571,32.1504,32.1571,500.0
2010-02-24 13:45:00,47.76,47.78,47.76,47.78,800.0,32.1504,32.1639,32.1504,32.1639,800.0
2010-02-24 13:50:00,47.8,47.8,47.8,47.8,200.0,32.1773,32.1773,32.1773,32.1773,200.0
2010-02-24 13:55:00,47.82,47.82,47.81,47.81,8200.0,32.1908,32.1908,32.1841,32.1841,8200.0
2010-02-24 14:00:00,47.82,47.82,47.76,47.76,1500.0,32.1908,32.1908,32.1504,32.1504,1500.0
2010-02-24 14:05:00,47.75,47.78,47.75,47.75,33600.0,32.1437,32.1639,32.1437,32.1437,33600.0
2010-02-24 14:10:00,47.75,47.78,47.75,47.77,4300.0,32.1437,32.1639,32.1437,32.1571,4300.0
2010-02-24 14:15:00,47.76,47.76,47.74,47.75,2400.0,32.1504,32.1504,32.1369,32.1437,2400.0
2010-02-24 14:20:00,47.73,47.75,47.73,47.73,2700.0,32.1302,32.1437,32.1302,32.1302,2700.0
2010-02-24 14:25:00,47.73,47.75,47.73,47.75,1600.0,32.1302,32.1437,32.1302,32.1437,1600.0
2010-02-24 14:30:00,47.69,47.71,47.67,47.67,2300.0,32.1033,32.1167,32.0898,32.0898,2300.0
2010-02-24 14:35:00,47.65,47.68,47.64,47.67,1900.0,32.0763,32.0965,32.0696,32.0898,1900.0
2010-02-24 14:40:00,47.67,47.67,47.67,47.67,0.0,32.0898,32.0898,32.0898,32.0898,0.0
2010-02-24 14:45:00,47.68,47.71,47.68,47.71,400.0,32.0965,32.1167,32.0965,32.1167,400.0
2010-02-24 14:50:00,47.72,47.73,47.67,47.68,3400.0,32.1235,32.1302,32.0898,32.0965,3400.0
2010-02-24 14:55:00,47.7,47.7,47.66,47.66,1300.0,32.11,32.11,32.0831,32.0831,1300.0
2010-02-24 15:00:00,47.67,47.71,47.66,47.7,2800.0,32.0898,32.1167,32.0831,32.11,2800.0
2010-02-24 15:05:00,47.7,47.72,47.7,47.71,5800.0,32.11,32.1235,32.11,32.1167,5800.0
2010-02-24 15:10:00,47.71,47.75,47.71,47.74,2600.0,32.1167,32.1437,32.1167,32.1369,2600.0
2010-02-24 15:15:00,47.73,47.73,47.7,47.71,3700.0,32.1302,32.1302,32.11,32.1167,3700.0
2010-02-24 15:20:00,47.71,47.73,47.7,47.72,4600.0,32.1167,32.1302,32.11,32.1235,4600.0
2010-02-24 15:25:00,47.72,47.74,47.72,47.72,4100.0,32.1235,32.1369,32.1235,32.1235,4100.0
2010-02-24 15:30:00,47.73,47.73,47.7,47.7,400.0,32.1302,32.1302,32.11,32.11,400.0
2010-02-24 15:35:00,47.74,47.8,47.74,47.79,6900.0,32.1369,32.1773,32.1369,32.1706,6900.0
2010-02-24 15:40:00,47.79,47.81,47.78,47.78,1900.0,32.1706,32.1841,32.1639,32.1639,1900.0
2010-02-24 15:45:00,47.78,47.82,47.77,47.77,3800.0,32.1639,32.1908,32.1571,32.1571,3800.0
2010-02-24 15:50:00,47.79,47.82,47.79,47.82,3900.0,32.1706,32.1908,32.1706,32.1908,3900.0
2010-02-24 15:55:00,47.82,47.84,47.81,47.84,2400.0,32.1908,32.2042,32.1841,32.2042,2400.0
2010-02-25 09:30:00,47.17,47.17,47.05,47.09,5800.0,31.7532,31.7532,31.6724,31.6994,5800.0
2010-02-25 09:35:00,47.12,47.12,47.11,47.11,5500.0,31.7196,31.7196,31.7128,31.7128,5500.0
2010-02-25 09:40:00,47.15,47.18,47.1,47.1,2000.0,31.7398,31.76,31.7061,31.7061,2000.0
2010-02-25 09:45:00,47.06,47.09,47.0,47.09,12900.0,31.6792,31.6994,31.6388,31.6994,12900.0
2010-02-25 09:50:00,47.08,47.14,47.08,47.14,900.0,31.6926,31.733,31.6926,31.733,900.0
2010-02-25 09:55:00,47.12,47.13,47.12,47.13,200.0,31.7196,31.7263,31.7196,31.7263,200.0
2010-02-25 10:00:00,47.12,47.12,47.06,47.1,1500.0,31.7196,31.7196,31.6792,31.7061,1500.0
2010-02-25 10:05:00,47.16,47.16,47.1,47.1,1200.0,31.7465,31.7465,31.7061,31.7061,1200.0
2010-02-25 10:10:00,47.1,47.12,47.08,47.1,1000.0,31.7061,31.7196,31.6926,31.7061,1000.0
2010-02-25 10:15:00,47.13,47.15,47.11,47.13,28900.0,31.7263,31.7398,31.7128,31.7263,28900.0
2010-02-25 10:20:00,47.18,47.19,47.15,47.17,2200.0,31.76,31.7667,31.7398,31.7532,2200.0
2010-02-25 10:25:00,47.16,47.2,47.12,47.2,4600.0,31.7465,31.7734,31.7196,31.7734,4600.0
2010-02-25 10:30:00,47.22,47.23,47.19,47.22,2700.0,31.7869,31.7936,31.7667,31.7869,2700.0
2010-02-25 10:35:00,47.2,47.2,47.17,47.17,1700.0,31.7734,31.7734,31.7532,31.7532,1700.0
2010-02-25 10:40:00,47.17,47.21,47.14,47.2,6800.0,31.7532,31.7802,31.733,31.7734,6800.0
2010-02-25 10:45:00,47.18,47.23,47.16,47.19,4300.0,31.76,31.7936,31.7465,31.7667,4300.0
2010-02-25 10:50:00,47.19,47.22,47.19,47.21,1100.0,31.7667,31.7869,31.7667,31.7802,1100.0
2010-02-25 10:55:00,47.22,47.23,47.16,47.16,700.0,31.7869,31.7936,31.7465,31.7465,700.0
2010-02-25 11:00:00,47.16,47.16,47.11,47.11,4500.0,31.7465,31.7465,31.7128,31.7128,4500.0
2010-02-25 11:05:00,47.12,47.15,47.12,47.12,700.0,31.7196,31.7398,31.7196,31.7196,700.0
2010-02-25 11:10:00,47.16,47.17,47.14,47.15,2500.0,31.7465,31.7532,31.733,31.7398,2500.0
2010-02-25 11:15:00,47.13,47.13,47.1,47.11,5800.0,31.7263,31.7263,31.7061,31.7128,5800.0
2010-02-25 11:20:00,47.1,47.11,47.1,47.11,900.0,31.7061,31.7128,31.7061,31.7128,900.0
2010-02-25 11:25:00,47.11,47.11,47.11,47.11,800.0,31.7128,31.7128,31.7128,31.7128,800.0
2010-02-25 11:30:00,47.08,47.09,47.04,47.07,1100.0,31.6926,31.6994,31.6657,31.6859,1100.0
2010-02-25 11:35:00,47.06,47.06,47.05,47.05,200.0,31.6792,31.6792,31.6724,31.6724,200.0
2010-02-25 11:40:00,47.05,47.05,47.05,47.05,0.0,31.6724,31.6724,31.6724,31.6724,0.0
2010-02-25 11:45:00,47.08,47.09,47.07,47.07,1600.0,31.6926,31.6994,31.6859,31.6859,1600.0
2010-02-25 11:50:00,47.07,47.07,47.04,47.05,2300.0,31.6859,31.6859,31.6657,31.6724,2300.0
2010-02-25 11:55:00,47.02,47.05,47.02,47.04,1000.0,31.6523,31.6724,31.6523,31.6657,1000.0
2010-02-25 12:00:00,47.03,47.09,47.03,47.09,1900.0,31.659,31.6994,31.659,31.6994,1900.0
2010-02-25 12:05:00,47.09,47.13,47.09,47.12,600.0,31.6994,31.7263,31.6994,31.7196,600.0
2010-02-25 12:10:00,47.13,47.15,47.11,47.13,1200.0,31.7263,31.7398,31.7128,31.7263,1200.0
2010-02-25 12:15:00,47.17,47.17,47.17,47.17,300.0,31.7532,31.7532,31.7532,31.7532,300.0
2010-02-25 12:20:00,47.14,47.15,47.14,47.15,900.0,31.733,31.7398,31.733,31.7398,900.0
2010-02-25 12:25:00,47.13,47.13,47.12,47.13,3900.0,31.7263,31.7263,31.7196,31.7263,3900.0
2010-02-25 12:30:00,47.14,47.18,47.14,47.18,1400.0,31.733,31.76,31.733,31.76,1400.0
2010-02-25 12:35:00,47.19,47.21,47.19,47.19,1400.0,31.7667,31.7802,31.7667,31.7667,1400.0
2010-02-25 12:40:00,47.19,47.24,47.19,47.19,3500.0,31.7667,31.8003,31.7667,31.7667,3500.0
2010-02-25 12:45:00,47.19,47.2,47.16,47.18,6600.0,31.7667,31.7734,31.7465,31.76,6600.0
2010-02-25 12:50:00,47.19,47.22,47.18,47.2,9900.0,31.7667,31.7869,31.76,31.7734,9900.0
2010-02-25 12:55:00,47.21,47.21,47.16,47.17,2500.0,31.7802,31.7802,31.7465,31.7532,2500.0
2010-02-25 13:00:00,47.17,47.2,47.17,47.17,6500.0,31.7532,31.7734,31.7532,31.7532,6500.0
2010-02-25 13:05:00,47.16,47.16,47.14,47.16,3700.0,31.7465,31.7465,31.733,31.7465,3700.0
2010-02-25 13:10:00,47.16,47.18,47.13,47.17,13000.0,31.7465,31.76,31.7263,31.7532,13000.0
2010-02-25 13:15:00,47.16,47.16,47.14,47.16,5800.0,31.7465,31.7465,31.733,31.7465,5800.0
2010-02-25 13:20:00,47.18,47.2,47.16,47.16,5100.0,31.76,31.7734,31.7465,31.7465,5100.0
2010-02-25 13:25:00,47.18,47.18,47.15,47.15,10100.0,31.76,31.76,31.7398,31.7398,10100.0
2010-02-25 13:30:00,47.15,47.18,47.15,47.17,8500.0,31.7398,31.76,31.7398,31.7532,8500.0
2010-02-25 13:35:00,47.18,47.2,47.17,47.2,18600.0,31.76,31.7734,31.7532,31.7734,18600.0
2010-02-25 13:40:00,47.22,47.22,47.18,47.21,5300.0,31.7869,31.7869,31.76,31.7802,5300.0
2010-02-25 13:45:00,47.23,47.31,47.23,47.29,4700.0,31.7936,31.8475,31.7936,31.834,4700.0
2010-02-25 13:50:00,47.3,47.34,47.3,47.33,10600.0,31.8407,31.8677,31.8407,31.8609,10600.0
2010-02-25 13:55:00,47.34,47.42,47.34,47.42,6400.0,31.8677,31.9215,31.8677,31.9215,6400.0
2010-02-25 14:00:00,47.45,47.52,47.45,47.47,6700.0,31.9417,31.9888,31.9417,31.9552,6700.0
2010-02-25 14:05:00,47.48,47.51,47.45,47.45,5000.0,31.9619,31.9821,31.9417,31.9417,5000.0
2010-02-25 14:10:00,47.44,47.46,47.43,47.44,2400.0,31.935,31.9484,31.9282,31.935,2400.0
2010-02-25 14:15:00,47.45,47.45,47.41,47.42,11900.0,31.9417,31.9417,31.9148,31.9215,11900.0
2010-02-25 14:20:00,47.42,47.49,47.42,47.47,4800.0,31.9215,31.9686,31.9215,31.9552,4800.0
2010-02-25 14:25:00,47.47,47.51,47.43,47.43,16300.0,31.9552,31.9821,31.9282,31.9282,16300.0
2010-02-25 14:30:00,47.45,47.5,47.43,47.5,4500.0,31.9417,31.9754,31.9282,31.9754,4500.0
2010-02-25 14:35:00,47.49,47.5,47.45,47.46,3800.0,31.9686,31.9754,31.9417,31.9484,3800.0
2010-02-25 14:40:00,47.46,47.48,47.44,47.47,3700.0,31.9484,31.9619,31.935,31.9552,3700.0
2010-02-25 14:45:00,47.5,47.5,47.44,47.44,2000.0,31.9754,31.9754,31.935,31.935,2000.0
2010-02-25 14:50:00,47.47,47.48,47.45,47.48,10300.0,31.9552,31.9619,31.9417,31.9619,10300.0
2010-02-25 14:55:00,47.48,47.52,47.47,47.49,11800.0,31.9619,31.9888,31.9552,31.9686,11800.0
2010-02-25 15:00:00,47.52,47.52,47.47,47.49,12500.0,31.9888,31.9888,31.9552,31.9686,12500.0
2010-02-25 15:05:00,47.52,47.65,47.52,47.62,3500.0,31.9888,32.0763,31.9888,32.0562,3500.0
2010-02-25 15:10:00,47.63,47.63,47.59,47.59,1200.0,32.0629,32.0629,32.036,32.036,1200.0
2010-02-25 15:15:00,47.55,47.58,47.52,47.52,1600.0,32.009,32.0292,31.9888,31.9888,1600.0
2010-02-25 15:20:00,47.5,47.56,47.5,47.53,2600.0,31.9754,32.0158,31.9754,31.9956,2600.0
2010-02-25 15:25:00,47.55,47.61,47.54,47.61,7100.0,32.009,32.0494,32.0023,32.0494,7100.0
2010-02-25 15:30:00,47.59,47.66,47.57,47.66,7100.0,32.036,32.0831,32.0225,32.0831,7100.0
2010-02-25 15:35:00,47.65,47.66,47.59,47.62,5500.0,32.0763,32.0831,32.036,32.0562,5500.0
2010-02-25 15:40:00,47.61,47.72,47.6,47.67,15600.0,32.0494,32.1235,32.0427,32.0898,15600.0
2010-02-25 15:45:00,47.68,47.72,47.66,47.67,11700.0,32.0965,32.1235,32.0831,32.0898,11700.0
2010-02-25 15:50:00,47.64,47.66,47.59,47.65,22300.0,32.0696,32.0831,32.036,32.0763,22300.0
2010-02-25 15:55:00,47.65,47.72,47.64,47.7,7100.0,32.0763,32.1235,32.0696,32.11,7100.0
2010-02-26 09:30:00,47.73,47.79,47.72,47.75,6800.0,32.1302,32.1706,32.1235,32.1437,6800.0
2010-02-26 09:35:00,47.8,47.81,47.7,47.7,4300.0,32.1773,32.1841,32.11,32.11,4300.0
2010-02-26 09:40:00,47.67,47.78,47.64,47.73,5600.0,32.0898,32.1639,32.0696,32.1302,5600.0
2010-02-26 09:45:00,47.75,47.76,47.72,47.74,2500.0,32.1437,32.1504,32.1235,32.1369,2500.0
2010-02-26 09:50:00,47.73,47.73,47.72,47.72,700.0,32.1302,32.1302,32.1235,32.1235,700.0
2010-02-26 09:55:00,47.71,47.78,47.65,47.65,4000.0,32.1167,32.1639,32.0763,32.0763,4000.0
2010-02-26 10:00:00,47.67,47.74,47.58,47.58,11100.0,32.0898,32.1369,32.0292,32.0292,11100.0
2010-02-26 10:05:00,47.52,47.58,47.48,47.56,4600.0,31.9888,32.0292,31.9619,32.0158,4600.0
2010-02-26 10:10:00,47.58,47.63,47.58,47.6,2400.0,32.0292,32.0629,32.0292,32.0427,2400.0
2010-02-26 10:15:00,47.62,47.69,47.62,47.68,1900.0,32.0562,32.1033,32.0562,32.0965,1900.0
2010-02-26 10:20:00,47.67,47.74,47.66,47.72,3100.0,32.0898,32.1369,32.0831,32.1235,3100.0
2010-02-26 10:25:00,47.71,47.73,47.7,47.72,1000.0,32.1167,32.1302,32.11,32.1235,1000.0
2010-02-26 10:30:00,47.74,47.79,47.71,47.71,2500.0,32.1369,32.1706,32.1167,32.1167,2500.0
2010-02-26 10:35:00,47.72,47.84,47.72,47.84,2900.0,32.1235,32.2042,32.1235,32.2042,2900.0
2010-02-26 10:40:00,47.83,47.84,47.83,47.84,900.0,32.1975,32.2042,32.1975,32.2042,900.0
2010-02-26 10:45:00,47.85,47.85,47.76,47.76,1700.0,32.211,32.211,32.1504,32.1504,1700.0
2010-02-26 10:50:00,47.77,47.79,47.74,47.74,4300.0,32.1571,32.1706,32.1369,32.1369,4300.0
2010-02-26 10:55:00,47.71,47.77,47.71,47.77,2900.0,32.1167,32.1571,32.1167,32.1571,2900.0
2010-02-26 11:00:00,47.73,47.78,47.73,47.74,4800.0,32.1302,32.1639,32.1302,32.1369,4800.0
2010-02-26 11:05:00,47.76,47.77,47.76,47.77,500.0,32.1504,32.1571,32.1504,32.1571,500.0
2010-02-26 11:10:00,47.78,47.81,47.78,47.81,1200.0,32.1639,32.1841,32.1639,32.1841,1200.0
2010-02-26 11:15:00,47.8,47.83,47.8,47.81,2900.0,32.1773,32.1975,32.1773,32.1841,2900.0
2010-02-26 11:20:00,47.8,47.8,47.77,47.78,3400.0,32.1773,32.1773,32.1571,32.1639,3400.0
2010-02-26 11:25:00,47.81,47.82,47.77,47.77,4500.0,32.1841,32.1908,32.1571,32.1571,4500.0
2010-02-26 11:30:00,47.78,47.8,47.78,47.8,2100.0,32.1639,32.1773,32.1639,32.1773,2100.0
2010-02-26 11:35:00,47.8,47.85,47.8,47.82,1600.0,32.1773,32.211,32.1773,32.1908,1600.0
2010-02-26 11:40:00,47.83,47.84,47.8,47.8,1700.0,32.1975,32.2042,32.1773,32.1773,1700.0
2010-02-26 11:45:00,47.78,47.8,47.77,47.8,2000.0,32.1639,32.1773,32.1571,32.1773,2000.0
2010-02-26 11:50:00,47.77,47.78,47.74,47.74,1200.0,32.1571,32.1639,32.1369,32.1369,1200.0
2010-02-26 11:55:00,47.74,47.76,47.74,47.75,3500.0,32.1369,32.1504,32.1369,32.1437,3500.0
2010-02-26 12:00:00,47.74,47.74,47.7,47.73,1500.0,32.1369,32.1369,32.11,32.1302,1500.0
2010-02-26 12:05:00,47.73,47.75,47.71,47.71,2300.0,32.1302,32.1437,32.1167,32.1167,2300.0
2010-02-26 12:10:00,47.69,47.69,47.67,47.69,2500.0,32.1033,32.1033,32.0898,32.1033,2500.0
2010-02-26 12:15:00,47.7,47.7,47.68,47.7,4000.0,32.11,32.11,32.0965,32.11,4000.0
2010-02-26 12:20:00,47.69,47.7,47.69,47.69,1800.0,32.1033,32.11,32.1033,32.1033,1800.0
2010-02-26 12:25:00,47.7,47.71,47.69,47.71,300.0,32.11,32.1167,32.1033,32.1167,300.0
2010-02-26 12:30:00,47.72,47.72,47.72,47.72,100.0,32.1235,32.1235,32.1235,32.1235,100.0
2010-02-26 12:35:00,47.69,47.71,47.69,47.71,1700.0,32.1033,32.1167,32.1033,32.1167,1700.0
2010-02-26 12:40:00,47.72,47.72,47.69,47.7,2000.0,32.1235,32.1235,32.1033,32.11,2000.0
2010-02-26 12:45:00,47.71,47.71,47.65,47.65,5300.0,32.1167,32.1167,32.0763,32.0763,5300.0
2010-02-26 12:50:00,47.66,47.66,47.61,47.65,900.0,32.0831,32.0831,32.0494,32.0763,900.0
2010-02-26 12:55:00,47.66,47.68,47.63,47.68,4100.0,32.0831,32.0965,32.0629,32.0965,4100.0
2010-02-26 13:00:00,47.67,47.7,47.66,47.69,6300.0,32.0898,32.11,32.0831,32.1033,6300.0
2010-02-26 13:05:00,47.67,47.67,47.67,47.67,800.0,32.0898,32.0898,32.0898,32.0898,800.0
2010-02-26 13:10:00,47.67,47.67,47.67,47.67,4000.0,32.0898,32.0898,32.0898,32.0898,4000.0
2010-02-26 13:15:00,47.68,47.68,47.66,47.67,600.0,32.0965,32.0965,32.0831,32.0898,600.0
2010-02-26 13:20:00,47.68,47.7,47.68,47.7,13100.0,32.0965,32.11,32.0965,32.11,13100.0
2010-02-26 13:25:00,47.71,47.75,47.7,47.75,2800.0,32.1167,32.1437,32.11,32.1437,2800.0
2010-02-26 13:30:00,47.76,47.78,47.72,47.78,1500.0,32.1504,32.1639,32.1235,32.1639,1500.0
2010-02-26 13:35:00,47.75,47.76,47.74,47.74,600.0,32.1437,32.1504,32.1369,32.1369,600.0
2010-02-26 13:40:00,47.76,47.77,47.76,47.76,1700.0,32.1504,32.1571,32.1504,32.1504,1700.0
2010-02-26 13:45:00,47.76,47.79,47.76,47.78,1100.0,32.1504,32.1706,32.1504,32.1639,1100.0
2010-02-26 13:50:00,47.81,47.82,47.81,47.82,600.0,32.1841,32.1908,32.1841,32.1908,600.0
2010-02-26 13:55:00,47.79,47.84,47.79,47.83,4200.0,32.1706,32.2042,32.1706,32.1975,4200.0
2010-02-26 14:00:00,47.82,47.82,47.82,47.82,100.0,32.1908,32.1908,32.1908,32.1908,100.0
2010-02-26 14:05:00,47.78,47.8,47.78,47.8,800.0,32.1639,32.1773,32.1639,32.1773,800.0
2010-02-26 14:10:00,47.81,47.81,47.81,47.81,300.0,32.1841,32.1841,32.1841,32.1841,300.0
2010-02-26 14:15:00,47.8,47.8,47.76,47.76,2200.0,32.1773,32.1773,32.1504,32.1504,2200.0
2010-02-26 14:20:00,47.77,47.78,47.76,47.78,900.0,32.1571,32.1639,32.1504,32.1639,900.0
2010-02-26 14:25:00,47.79,47.82,47.79,47.8,600.0,32.1706,32.1908,32.1706,32.1773,600.0
2010-02-26 14:30:00,47.8,47.8,47.79,47.79,200.0,32.1773,32.1773,32.1706,32.1706,200.0
2010-02-26 14:35:00,47.8,47.81,47.77,47.79,8000.0,32.1773,32.1841,32.1571,32.1706,8000.0
2010-02-26 14:40:00,47.78,47.8,47.78,47.8,800.0,32.1639,32.1773,32.1639,32.1773,800.0
2010-02-26 14:45:00,47.8,47.8,47.79,47.8,1700.0,32.1773,32.1773,32.1706,32.1773,1700.0
2010-02-26 14:50:00,47.81,47.82,47.8,47.8,1500.0,32.1841,32.1908,32.1773,32.1773,1500.0
2010-02-26 14:55:00,47.8,47.85,47.8,47.85,3000.0,32.1773,32.211,32.1773,32.211,3000.0
2010-02-26 15:00:00,47.85,47.85,47.82,47.82,4600.0,32.211,32.211,32.1908,32.1908,4600.0
2010-02-26 15:05:00,47.83,47.83,47.8,47.8,5400.0,32.1975,32.1975,32.1773,32.1773,5400.0
2010-02-26 15:10:00,47.82,47.86,47.82,47.86,10400.0,32.1908,32.2177,32.1908,32.2177,10400.0
2010-02-26 15:15:00,47.85,47.86,47.84,47.85,6000.0,32.211,32.2177,32.2042,32.211,6000.0
2010-02-26 15:20:00,47.87,47.87,47.86,47.86,1000.0,32.2244,32.2244,32.2177,32.2177,1000.0
2010-02-26 15:25:00,47.88,47.9,47.86,47.86,5500.0,32.2312,32.2446,32.2177,32.2177,5500.0
2010-02-26 15:30:00,47.86,47.86,47.8,47.82,4900.0,32.2177,32.2177,32.1773,32.1908,4900.0
2010-02-26 15:35:00,47.84,47.87,47.83,47.86,5700.0,32.2042,32.2244,32.1975,32.2177,5700.0
2010-02-26 15:40:00,47.85,47.85,47.83,47.84,4400.0,32.211,32.211,32.1975,32.2042,4400.0
2010-02-26 15:45:00,47.84,47.84,47.8,47.81,3500.0,32.2042,32.2042,32.1773,32.1841,3500.0
2010-02-26 15:50:00,47.81,47.89,47.81,47.88,5800.0,32.1841,32.2379,32.1841,32.2312,5800.0
2010-02-26 15:55:00,47.87,47.88,47.79,47.8,10300.0,32.2244,32.2312,32.1706,32.1773,10300.0
2010-03-01 09:30:00,48.0,48.09,47.9,48.08,22800.0,32.312,32.3725,32.2446,32.3658,22800.0
2010-03-01 09:35:00,48.08,48.11,48.07,48.07,3000.0,32.3658,32.386,32.3591,32.3591,3000.0
2010-03-01 09:40:00,48.11,48.11,48.09,48.09,1900.0,32.386,32.386,32.3725,32.3725,1900.0
2010-03-01 09:45:00,48.12,48.12,48.07,48.07,11500.0,32.3927,32.3927,32.3591,32.3591,11500.0
2010-03-01 09:50:00,48.06,48.09,48.06,48.08,800.0,32.3523,32.3725,32.3523,32.3658,800.0
2010-03-01 09:55:00,48.03,48.03,48.03,48.03,200.0,32.3321,32.3321,32.3321,32.3321,200.0
2010-03-01 10:00:00,48.01,48.09,47.99,48.08,5000.0,32.3187,32.3725,32.3052,32.3658,5000.0
2010-03-01 10:05:00,48.09,48.15,48.09,48.14,5600.0,32.3725,32.4129,32.3725,32.4062,5600.0
2010-03-01 10:10:00,48.16,48.2,48.15,48.15,4500.0,32.4197,32.4466,32.4129,32.4129,4500.0
2010-03-01 10:15:00,48.18,48.18,48.15,48.15,3600.0,32.4331,32.4331,32.4129,32.4129,3600.0
2010-03-01 10:20:00,48.16,48.16,48.11,48.11,3400.0,32.4197,32.4197,32.386,32.386,3400.0
2010-03-01 10:25:00,48.05,48.07,48.04,48.05,2100.0,32.3456,32.3591,32.3389,32.3456,2100.0
2010-03-01 10:30:00,48.05,48.06,47.99,48.0,4100.0,32.3456,32.3523,32.3052,32.312,4100.0
2010-03-01 10:35:00,48.03,48.03,48.0,48.0,200.0,32.3321,32.3321,32.312,32.312,200.0
2010-03-01 10:40:00,48.05,48.06,48.05,48.05,700.0,32.3456,32.3523,32.3456,32.3456,700.0
2010-03-01 10:45:00,48.07,48.09,48.05,48.08,4000.0,32.3591,32.3725,32.3456,32.3658,4000.0
2010-03-01 10:50:00,48.08,48.1,48.08,48.1,1900.0,32.3658,32.3793,32.3658,32.3793,1900.0
2010-03-01 10:55:00,48.1,48.12,48.08,48.08,2600.0,32.3793,32.3927,32.3658,32.3658,2600.0
2010-03-01 11:00:00,48.1,48.11,48.08,48.09,3400.0,32.3793,32.386,32.3658,32.3725,3400.0
2010-03-01 11:05:00,48.09,48.19,48.09,48.19,3100.0,32.3725,32.4399,32.3725,32.4399,3100.0
2010-03-01 11:10:00,48.2,48.22,48.17,48.17,4300.0,32.4466,32.4601,32.4264,32.4264,4300.0
2010-03-01 11:15:00,48.18,48.19,48.16,48.18,2000.0,32.4331,32.4399,32.4197,32.4331,2000.0
2010-03-01 11:20:00,48.16,48.16,48.14,48.14,6800.0,32.4197,32.4197,32.4062,32.4062,6800.0
2010-03-01 11:25:00,48.14,48.17,48.13,48.17,2300.0,32.4062,32.4264,32.3995,32.4264,2300.0
2010-03-01 11:30:00,48.17,48.19,48.16,48.19,1600.0,32.4264,32.4399,32.4197,32.4399,1600.0
2010-03-01 11:35:00,48.18,48.18,48.18,48.18,1200.0,32.4331,32.4331,32.4331,32.4331,1200.0
2010-03-01 11:40:00,48.18,48.18,48.13,48.13,1700.0,32.4331,32.4331,32.3995,32.3995,1700.0
2010-03-01 11:45:00,48.14,48.15,48.13,48.14,2000.0,32.4062,32.4129,32.3995,32.4062,2000.0
2010-03-01 11:50:00,48.14,48.17,48.12,48.16,14200.0,32.4062,32.4264,32.3927,32.4197,14200.0
2010-03-01 11:55:00,48.16,48.18,48.14,48.18,2900.0,32.4197,32.4331,32.4062,32.4331,2900.0
2010-03-01 12:00:00,48.19,48.19,48.19,48.19,100.0,32.4399,32.4399,32.4399,32.4399,100.0
2010-03-01 12:05:00,48.19,48.23,48.19,48.23,1500.0,32.4399,32.4668,32.4399,32.4668,1500.0
2010-03-01 12:10:00,48.23,48.23,48.2,48.2,1500.0,32.4668,32.4668,32.4466,32.4466,1500.0
2010-03-01 12:15:00,48.21,48.21,48.21,48.21,2000.0,32.4533,32.4533,32.4533,32.4533,2000.0
2010-03-01 12:20:00,48.21,48.21,48.19,48.19,700.0,32.4533,32.4533,32.4399,32.4399,700.0
2010-03-01 12:25:00,48.19,48.2,48.19,48.2,500.0,32.4399,32.4466,32.4399,32.4466,500.0
2010-03-01 12:30:00,48.19,48.19,48.18,48.18,400.0,32.4399,32.4399,32.4331,32.4331,400.0
2010-03-01 12:35:00,48.18,48.19,48.18,48.18,400.0,32.4331,32.4399,32.4331,32.4331,400.0
2010-03-01 12:40:00,48.17,48.18,48.17,48.18,900.0,32.4264,32.4331,32.4264,32.4331,900.0
2010-03-01 12:45:00,48.18,48.19,48.18,48.18,900.0,32.4331,32.4399,32.4331,32.4331,900.0
2010-03-01 12:50:00,48.18,48.18,48.16,48.17,6000.0,32.4331,32.4331,32.4197,32.4264,6000.0
2010-03-01 12:55:00,48.16,48.16,48.11,48.11,1400.0,32.4197,32.4197,32.386,32.386,1400.0
2010-03-01 13:00:00,48.11,48.11,48.11,48.11,100.0,32.386,32.386,32.386,32.386,100.0
2010-03-01 13:05:00,48.1,48.14,48.1,48.13,1600.0,32.3793,32.4062,32.3793,32.3995,1600.0
2010-03-01 13:10:00,48.13,48.15,48.12,48.13,1900.0,32.3995,32.4129,32.3927,32.3995,1900.0
2010-03-01 13:15:00,48.15,48.15,48.13,48.15,4300.0,32.4129,32.4129,32.3995,32.4129,4300.0
2010-03-01 13:20:00,48.15,48.15,48.12,48.13,2800.0,32.4129,32.4129,32.3927,32.3995,2800.0
2010-03-01 13:25:00,48.12,48.13,48.12,48.13,1800.0,32.3927,32.3995,32.3927,32.3995,1800.0
2010-03-01 13:30:00,48.13,48.14,48.13,48.14,800.0,32.3995,32.4062,32.3995,32.4062,800.0
2010-03-01 13:35:00,48.14,48.14,48.14,48.14,0.0,32.4062,32.4062,32.4062,32.4062,0.0
2010-03-01 13:40:00,48.15,48.16,48.15,48.16,2200.0,32.4129,32.4197,32.4129,32.4197,2200.0
2010-03-01 13:45:00,48.16,48.18,48.16,48.18,1900.0,32.4197,32.4331,32.4197,32.4331,1900.0
2010-03-01 13:50:00,48.19,48.19,48.18,48.18,6000.0,32.4399,32.4399,32.4331,32.4331,6000.0
2010-03-01 13:55:00,48.19,48.19,48.17,48.18,3500.0,32.4399,32.4399,32.4264,32.4331,3500.0
2010-03-01 14:00:00,48.18,48.19,48.17,48.17,3300.0,32.4331,32.4399,32.4264,32.4264,3300.0
2010-03-01 14:05:00,48.17,48.17,48.15,48.16,4400.0,32.4264,32.4264,32.4129,32.4197,4400.0
2010-03-01 14:10:00,48.15,48.17,48.15,48.17,4000.0,32.4129,32.4264,32.4129,32.4264,4000.0
2010-03-01 14:15:00,48.18,48.22,48.18,48.19,4900.0,32.4331,32.4601,32.4331,32.4399,4900.0
2010-03-01 14:20:00,48.19,48.19,48.15,48.16,4100.0,32.4399,32.4399,32.4129,32.4197,4100.0
2010-03-01 14:25:00,48.17,48.17,48.15,48.17,3900.0,32.4264,32.4264,32.4129,32.4264,3900.0
2010-03-01 14:30:00,48.17,48.17,48.16,48.16,1900.0,32.4264,32.4264,32.4197,32.4197,1900.0
2010-03-01 14:35:00,48.15,48.16,48.15,48.16,4900.0,32.4129,32.4197,32.4129,32.4197,4900.0
2010-03-01 14:40:00,48.16,48.16,48.14,48.15,3000.0,32.4197,32.4197,32.4062,32.4129,3000.0
2010-03-01 14:45:00,48.14,48.15,48.12,48.12,6400.0,32.4062,32.4129,32.3927,32.3927,6400.0
2010-03-01 14:50:00,48.12,48.13,48.11,48.13,9200.0,32.3927,32.3995,32.386,32.3995,9200.0
2010-03-01 14:55:00,48.13,48.13,48.11,48.13,4600.0,32.3995,32.3995,32.386,32.3995,4600.0
2010-03-01 15:00:00,48.13,48.13,48.1,48.1,17300.0,32.3995,32.3995,32.3793,32.3793,17300.0
2010-03-01 15:05:00,48.1,48.1,48.07,48.09,3000.0,32.3793,32.3793,32.3591,32.3725,3000.0
2010-03-01 15:10:00,48.07,48.1,48.07,48.09,8500.0,32.3591,32.3793,32.3591,32.3725,8500.0
2010-03-01 15:15:00,48.08,48.12,48.07,48.11,7200.0,32.3658,32.3927,32.3591,32.386,7200.0
2010-03-01 15:20:00,48.12,48.14,48.11,48.14,5400.0,32.3927,32.4062,32.386,32.4062,5400.0
2010-03-01 15:25:00,48.15,48.16,48.12,48.12,11100.0,32.4129,32.4197,32.3927,32.3927,11100.0
2010-03-01 15:30:00,48.13,48.16,48.13,48.14,27600.0,32.3995,32.4197,32.3995,32.4062,27600.0
2010-03-01 15:35:00,48.14,48.14,48.12,48.12,3700.0,32.4062,32.4062,32.3927,32.3927,3700.0
2010-03-01 15:40:00,48.12,48.12,48.09,48.12,1100.0,32.3927,32.3927,32.3725,32.3927,1100.0
2010-03-01 15:45:00,48.13,48.14,48.11,48.11,5200.0,32.3995,32.4062,32.386,32.386,5200.0
2010-03-01 15:50:00,48.12,48.17,48.12,48.17,5700.0,32.3927,32.4264,32.3927,32.4264,5700.0
2010-03-01 15:55:00,48.17,48.17,48.15,48.16,4100.0,32.4264,32.4264,32.4129,32.4197,4100.0
2010-03-02 09:30:00,48.4,48.43,48.36,48.42,14700.0,32.5812,32.6014,32.5543,32.5947,14700.0
2010-03-02 09:35:00,48.42,48.42,48.35,48.36,8500.0,32.5947,32.5947,32.5476,32.5543,8500.0
2010-03-02 09:40:00,48.36,48.37,48.36,48.37,400.0,32.5543,32.561,32.5543,32.561,400.0
2010-03-02 09:45:00,48.38,48.4,48.36,48.36,1000.0,32.5678,32.5812,32.5543,32.5543,1000.0
2010-03-02 09:50:00,48.36,48.36,48.32,48.32,5500.0,32.5543,32.5543,32.5274,32.5274,5500.0
2010-03-02 09:55:00,48.32,48.39,48.32,48.35,900.0,32.5274,32.5745,32.5274,32.5476,900.0
2010-03-02 10:00:00,48.36,48.4,48.36,48.37,5100.0,32.5543,32.5812,32.5543,32.561,5100.0
2010-03-02 10:05:00,48.37,48.38,48.35,48.35,1500.0,32.561,32.5678,32.5476,32.5476,1500.0
2010-03-02 10:10:00,48.36,48.36,48.28,48.28,2700.0,32.5543,32.5543,32.5004,32.5004,2700.0
2010-03-02 10:15:00,48.27,48.33,48.25,48.31,1300.0,32.4937,32.5341,32.4802,32.5206,1300.0
2010-03-02 10:20:00,48.32,48.37,48.32,48.34,4200.0,32.5274,32.561,32.5274,32.5408,4200.0
2010-03-02 10:25:00,48.32,48.34,48.32,48.33,600.0,32.5274,32.5408,32.5274,32.5341,600.0
2010-03-02 10:30:00,48.34,48.36,48.32,48.34,2100.0,32.5408,32.5543,32.5274,32.5408,2100.0
2010-03-02 10:35:00,48.36,48.4,48.36,48.39,1900.0,32.5543,32.5812,32.5543,32.5745,1900.0
2010-03-02 10:40:00,48.42,48.42,48.41,48.41,800.0,32.5947,32.5947,32.588,32.588,800.0
2010-03-02 10:45:00,48.41,48.44,48.41,48.42,1300.0,32.588,32.6081,32.588,32.5947,1300.0
2010-03-02 10:50:00,48.43,48.43,48.43,48.43,1400.0,32.6014,32.6014,32.6014,32.6014,1400.0
2010-03-02 10:55:00,48.42,48.44,48.42,48.43,1000.0,32.5947,32.6081,32.5947,32.6014,1000.0
2010-03-02 11:00:00,48.42,48.43,48.41,48.42,2700.0,32.5947,32.6014,32.588,32.5947,2700.0
2010-03-02 11:05:00,48.41,48.44,48.4,48.44,1100.0,32.588,32.6081,32.5812,32.6081,1100.0
2010-03-02 11:10:00,48.45,48.49,48.45,48.49,2200.0,32.6149,32.6418,32.6149,32.6418,2200.0
2010-03-02 11:15:00,48.48,48.49,48.45,48.46,10200.0,32.6351,32.6418,32.6149,32.6216,10200.0
2010-03-02 11:20:00,48.46,48.47,48.44,48.45,1300.0,32.6216,32.6283,32.6081,32.6149,1300.0
2010-03-02 11:25:00,48.48,48.49,48.48,48.48,3100.0,32.6351,32.6418,32.6351,32.6351,3100.0
2010-03-02 11:30:00,48.49,48.49,48.46,48.47,1600.0,32.6418,32.6418,32.6216,32.6283,1600.0
2010-03-02 11:35:00,48.5,48.5,48.48,48.5,800.0,32.6485,32.6485,32.6351,32.6485,800.0
2010-03-02 11:40:00,48.5,48.5,48.48,48.49,7000.0,32.6485,32.6485,32.6351,32.6418,7000.0
2010-03-02 11:45:00,48.49,48.49,48.48,48.48,1300.0,32.6418,32.6418,32.6351,32.6351,1300.0
2010-03-02 11:50:00,48.47,48.5,48.47,48.5,800.0,32.6283,32.6485,32.6283,32.6485,800.0
2010-03-02 11:55:00,48.48,48.48,48.47,48.47,2700.0,32.6351,32.6351,32.6283,32.6283,2700.0
2010-03-02 12:00:00,48.47,48.48,48.47,48.48,300.0,32.6283,32.6351,32.6283,32.6351,300.0
2010-03-02 12:05:00,48.48,48.5,48.48,48.49,2400.0,32.6351,32.6485,32.6351,32.6418,2400.0
2010-03-02 12:10:00,48.48,48.48,48.45,48.45,4300.0,32.6351,32.6351,32.6149,32.6149,4300.0
2010-03-02 12:15:00,48.45,48.45,48.42,48.43,400.0,32.6149,32.6149,32.5947,32.6014,400.0
2010-03-02 12:20:00,48.44,48.44,48.44,48.44,6400.0,32.6081,32.6081,32.6081,32.6081,6400.0
2010-03-02 12:25:00,48.43,48.44,48.43,48.43,1000.0,32.6014,32.6081,32.6014,32.6014,1000.0
2010-03-02 12:30:00,48.43,48.43,48.41,48.42,7500.0,32.6014,32.6014,32.588,32.5947,7500.0
2010-03-02 12:35:00,48.4,48.42,48.39,48.42,1300.0,32.5812,32.5947,32.5745,32.5947,1300.0
2010-03-02 12:40:00,48.41,48.42,48.41,48.42,500.0,32.588,32.5947,32.588,32.5947,500.0
2010-03-02 12:45:00,48.42,48.43,48.42,48.43,1200.0,32.5947,32.6014,32.5947,32.6014,1200.0
2010-03-02 12:50:00,48.42,48.44,48.42,48.42,800.0,32.5947,32.6081,32.5947,32.5947,800.0
2010-03-02 12:55:00,48.42,48.45,48.42,48.45,1100.0,32.5947,32.6149,32.5947,32.6149,1100.0
2010-03-02 13:00:00,48.45,48.46,48.45,48.46,400.0,32.6149,32.6216,32.6149,32.6216,400.0
2010-03-02 13:05:00,48.44,48.46,48.43,48.43,4400.0,32.6081,32.6216,32.6014,32.6014,4400.0
2010-03-02 13:10:00,48.43,48.46,48.43,48.44,3200.0,32.6014,32.6216,32.6014,32.6081,3200.0
2010-03-02 13:15:00,48.47,48.48,48.46,48.46,1300.0,32.6283,32.6351,32.6216,32.6216,1300.0
2010-03-02 13:20:00,48.44,48.46,48.44,48.46,300.0,32.6081,32.6216,32.6081,32.6216,300.0
2010-03-02 13:25:00,48.46,48.46,48.44,48.45,1500.0,32.6216,32.6216,32.6081,32.6149,1500.0
2010-03-02 13:30:00,48.46,48.46,48.45,48.45,2400.0,32.6216,32.6216,32.6149,32.6149,2400.0
2010-03-02 13:35:00,48.44,48.45,48.44,48.45,1100.0,32.6081,32.6149,32.6081,32.6149,1100.0
2010-03-02 13:40:00,48.46,48.46,48.46,48.46,1800.0,32.6216,32.6216,32.6216,32.6216,1800.0
2010-03-02 13:45:00,48.46,48.46,48.46,48.46,1900.0,32.6216,32.6216,32.6216,32.6216,1900.0
2010-03-02 13:50:00,48.46,48.49,48.46,48.49,1700.0,32.6216,32.6418,32.6216,32.6418,1700.0
2010-03-02 13:55:00,48.49,48.53,48.48,48.52,8900.0,32.6418,32.6687,32.6351,32.662,8900.0
2010-03-02 14:00:00,48.53,48.53,48.49,48.49,2100.0,32.6687,32.6687,32.6418,32.6418,2100.0
2010-03-02 14:05:00,48.48,48.48,48.47,48.47,1000.0,32.6351,32.6351,32.6283,32.6283,1000.0
2010-03-02 14:10:00,48.48,48.49,48.44,48.44,4500.0,32.6351,32.6418,32.6081,32.6081,4500.0
2010-03-02 14:15:00,48.45,48.46,48.42,48.46,8200.0,32.6149,32.6216,32.5947,32.6216,8200.0
2010-03-02 14:20:00,48.45,48.46,48.45,48.45,1400.0,32.6149,32.6216,32.6149,32.6149,1400.0
2010-03-02 14:25:00,48.44,48.44,48.4,48.4,1900.0,32.6081,32.6081,32.5812,32.5812,1900.0
2010-03-02 14:30:00,48.39,48.41,48.39,48.41,2100.0,32.5745,32.588,32.5745,32.588,2100.0
2010-03-02 14:35:00,48.41,48.46,48.41,48.46,2000.0,32.588,32.6216,32.588,32.6216,2000.0
2010-03-02 14:40:00,48.43,48.43,48.43,48.43,200.0,32.6014,32.6014,32.6014,32.6014,200.0
2010-03-02 14:45:00,48.43,48.44,48.42,48.43,9400.0,32.6014,32.6081,32.5947,32.6014,9400.0
2010-03-02 14:50:00,48.39,48.39,48.35,48.35,800.0,32.5745,32.5745,32.5476,32.5476,800.0
2010-03-02 14:55:00,48.34,48.35,48.33,48.33,7600.0,32.5408,32.5476,32.5341,32.5341,7600.0
2010-03-02 15:00:00,48.34,48.38,48.34,48.37,8700.0,32.5408,32.5678,32.5408,32.561,8700.0
2010-03-02 15:05:00,48.36,48.37,48.36,48.37,5800.0,32.5543,32.561,32.5543,32.561,5800.0
2010-03-02 15:10:00,48.39,48.41,48.39,48.39,2600.0,32.5745,32.588,32.5745,32.5745,2600.0
2010-03-02 15:15:00,48.4,48.4,48.35,48.35,700.0,32.5812,32.5812,32.5476,32.5476,700.0
2010-03-02 15:20:00,48.35,48.35,48.34,48.34,400.0,32.5476,32.5476,32.5408,32.5408,400.0
2010-03-02 15:25:00,48.34,48.34,48.29,48.3,51200.0,32.5408,32.5408,32.5072,32.5139,51200.0
2010-03-02 15:30:00,48.29,48.34,48.28,48.34,15000.0,32.5072,32.5408,32.5004,32.5408,15000.0
2010-03-02 15:35:00,48.34,48.34,48.29,48.29,1300.0,32.5408,32.5408,32.5072,32.5072,1300.0
2010-03-02 15:40:00,48.32,48.32,48.26,48.26,1800.0,32.5274,32.5274,32.487,32.487,1800.0
2010-03-02 15:45:00,48.27,48.3,48.27,48.3,800.0,32.4937,32.5139,32.4937,32.5139,800.0
2010-03-02 15:50:00,48.31,48.31,48.28,48.29,6600.0,32.5206,32.5206,32.5004,32.5072,6600.0
2010-03-02 15:55:00,48.29,48.33,48.29,48.31,1400.0,32.5072,32.5341,32.5072,32.5206,1400.0
2010-03-03 09:30:00,48.5,48.5,48.41,48.43,13100.0,32.6485,32.6485,32.588,32.6014,13100.0
2010-03-03 09:35:00,48.41,48.44,48.39,48.43,9700.0,32.588,32.6081,32.5745,32.6014,9700.0
2010-03-03 09:40:00,48.41,48.42,48.39,48.42,1100.0,32.588,32.5947,32.5745,32.5947,1100.0
2010-03-03 09:45:00,48.43,48.51,48.41,48.5,7900.0,32.6014,32.6553,32.588,32.6485,7900.0
2010-03-03 09:50:00,48.5,48.55,48.5,48.53,3400.0,32.6485,32.6822,32.6485,32.6687,3400.0
2010-03-03 09:55:00,48.53,48.53,48.5,48.51,4600.0,32.6687,32.6687,32.6485,32.6553,4600.0
2010-03-03 10:00:00,48.52,48.58,48.5,48.5,11700.0,32.662,32.7024,32.6485,32.6485,11700.0
2010-03-03 10:05:00,48.49,48.52,48.48,48.5,4500.0,32.6418,32.662,32.6351,32.6485,4500.0
2010-03-03 10:10:00,48.49,48.49,48.45,48.47,6300.0,32.6418,32.6418,32.6149,32.6283,6300.0
2010-03-03 10:15:00,48.47,48.51,48.47,48.51,1600.0,32.6283,32.6553,32.6283,32.6553,1600.0
2010-03-03 10:20:00,48.53,48.54,48.49,48.51,900.0,32.6687,32.6755,32.6418,32.6553,900.0
2010-03-03 10:25:00,48.5,48.53,48.49,48.49,3500.0,32.6485,32.6687,32.6418,32.6418,3500.0
2010-03-03 10:30:00,48.49,48.51,48.49,48.51,3900.0,32.6418,32.6553,32.6418,32.6553,3900.0
2010-03-03 10:35:00,48.54,48.55,48.54,48.55,1100.0,32.6755,32.6822,32.6755,32.6822,1100.0
2010-03-03 10:40:00,48.55,48.55,48.53,48.53,2400.0,32.6822,32.6822,32.6687,32.6687,2400.0
2010-03-03 10:45:00,48.54,48.55,48.53,48.54,1900.0,32.6755,32.6822,32.6687,32.6755,1900.0
2010-03-03 10:50:00,48.55,48.56,48.53,48.56,1500.0,32.6822,32.6889,32.6687,32.6889,1500.0
2010-03-03 10:55:00,48.61,48.61,48.58,48.6,2800.0,32.7226,32.7226,32.7024,32.7159,2800.0
2010-03-03 11:00:00,48.59,48.62,48.59,48.61,4700.0,32.7091,32.7293,32.7091,32.7226,4700.0
2010-03-03 11:05:00,48.63,48.65,48.63,48.64,4800.0,32.736,32.7495,32.736,32.7428,4800.0
2010-03-03 11:10:00,48.61,48.61,48.58,48.6,2000.0,32.7226,32.7226,32.7024,32.7159,2000.0
2010-03-03 11:15:00,48.6,48.61,48.6,48.6,1000.0,32.7159,32.7226,32.7159,32.7159,1000.0
2010-03-03 11:20:00,48.62,48.62,48.6,48.61,2100.0,32.7293,32.7293,32.7159,32.7226,2100.0
2010-03-03 11:25:00,48.61,48.64,48.61,48.63,2700.0,32.7226,32.7428,32.7226,32.736,2700.0
2010-03-03 11:30:00,48.62,48.64,48.61,48.61,800.0,32.7293,32.7428,32.7226,32.7226,800.0
2010-03-03 11:35:00,48.61,48.61,48.57,48.59,3600.0,32.7226,32.7226,32.6957,32.7091,3600.0
2010-03-03 11:40:00,48.58,48.59,48.58,48.59,2700.0,32.7024,32.7091,32.7024,32.7091,2700.0
2010-03-03 11:45:00,48.6,48.6,48.59,48.6,3100.0,32.7159,32.7159,32.7091,32.7159,3100.0
2010-03-03 11:50:00,48.58,48.59,48.58,48.59,2200.0,32.7024,32.7091,32.7024,32.7091,2200.0
2010-03-03 11:55:00,48.59,48.6,48.57,48.59,14700.0,32.7091,32.7159,32.6957,32.7091,14700.0
2010-03-03 12:00:00,48.59,48.59,48.56,48.56,3000.0,32.7091,32.7091,32.6889,32.6889,3000.0
2010-03-03 12:05:00,48.55,48.55,48.53,48.53,2500.0,32.6822,32.6822,32.6687,32.6687,2500.0
2010-03-03 12:10:00,48.53,48.55,48.53,48.54,2700.0,32.6687,32.6822,32.6687,32.6755,2700.0
2010-03-03 12:15:00,48.53,48.55,48.53,48.55,400.0,32.6687,32.6822,32.6687,32.6822,400.0
2010-03-03 12:20:00,48.56,48.58,48.55,48.56,4800.0,32.6889,32.7024,32.6822,32.6889,4800.0
2010-03-03 12:25:00,48.56,48.57,48.56,48.56,1400.0,32.6889,32.6957,32.6889,32.6889,1400.0
2010-03-03 12:30:00,48.57,48.57,48.55,48.55,900.0,32.6957,32.6957,32.6822,32.6822,900.0
2010-03-03 12:35:00,48.55,48.55,48.55,48.55,0.0,32.6822,32.6822,32.6822,32.6822,0.0
2010-03-03 12:40:00,48.55,48.55,48.53,48.53,4900.0,32.6822,32.6822,32.6687,32.6687,4900.0
2010-03-03 12:45:00,48.51,48.51,48.51,48.51,100.0,32.6553,32.6553,32.6553,32.6553,100.0
2010-03-03 12:50:00,48.48,48.49,48.46,48.46,1500.0,32.6351,32.6418,32.6216,32.6216,1500.0
2010-03-03 12:55:00,48.47,48.47,48.47,48.47,1200.0,32.6283,32.6283,32.6283,32.6283,1200.0
2010-03-03 13:00:00,48.47,48.49,48.47,48.49,400.0,32.6283,32.6418,32.6283,32.6418,400.0
2010-03-03 13:05:00,48.49,48.5,48.49,48.49,1300.0,32.6418,32.6485,32.6418,32.6418,1300.0
2010-03-03 13:10:00,48.47,48.48,48.47,48.47,400.0,32.6283,32.6351,32.6283,32.6283,400.0
2010-03-03 13:15:00,48.5,48.5,48.5,48.5,100.0,32.6485,32.6485,32.6485,32.6485,100.0
2010-03-03 13:20:00,48.53,48.53,48.51,48.51,200.0,32.6687,32.6687,32.6553,32.6553,200.0
2010-03-03 13:25:00,48.5,48.51,48.45,48.45,2600.0,32.6485,32.6553,32.6149,32.6149,2600.0
2010-03-03 13:30:00,48.47,48.47,48.45,48.47,12600.0,32.6283,32.6283,32.6149,32.6283,12600.0
2010-03-03 13:35:00,48.45,48.46,48.45,48.46,3400.0,32.6149,32.6216,32.6149,32.6216,3400.0
2010-03-03 13:40:00,48.46,48.48,48.45,48.45,700.0,32.6216,32.6351,32.6149,32.6149,700.0
2010-03-03 13:45:00,48.46,48.47,48.45,48.47,6300.0,32.6216,32.6283,32.6149,32.6283,6300.0
2010-03-03 13:50:00,48.47,48.47,48.47,48.47,1700.0,32.6283,32.6283,32.6283,32.6283,1700.0
2010-03-03 13:55:00,48.47,48.5,48.47,48.5,700.0,32.6283,32.6485,32.6283,32.6485,700.0
2010-03-03 14:00:00,48.5,48.51,48.5,48.5,900.0,32.6485,32.6553,32.6485,32.6485,900.0
2010-03-03 14:05:00,48.51,48.51,48.49,48.49,5700.0,32.6553,32.6553,32.6418,32.6418,5700.0
2010-03-03 14:10:00,48.49,48.5,48.48,48.48,2600.0,32.6418,32.6485,32.6351,32.6351,2600.0
2010-03-03 14:15:00,48.46,48.46,48.45,48.45,3500.0,32.6216,32.6216,32.6149,32.6149,3500.0
2010-03-03 14:20:00,48.46,48.46,48.38,48.38,1800.0,32.6216,32.6216,32.5678,32.5678,1800.0
2010-03-03 14:25:00,48.36,48.36,48.35,48.35,1600.0,32.5543,32.5543,32.5476,32.5476,1600.0
2010-03-03 14:30:00,48.34,48.38,48.34,48.35,2200.0,32.5408,32.5678,32.5408,32.5476,2200.0
2010-03-03 14:35:00,48.36,48.37,48.35,48.35,6700.0,32.5543,32.561,32.5476,32.5476,6700.0
2010-03-03 14:40:00,48.35,48.35,48.28,48.28,2600.0,32.5476,32.5476,32.5004,32.5004,2600.0
2010-03-03 14:45:00,48.26,48.26,48.2,48.24,8900.0,32.487,32.487,32.4466,32.4735,8900.0
2010-03-03 14:50:00,48.23,48.27,48.22,48.27,5100.0,32.4668,32.4937,32.4601,32.4937,5100.0
2010-03-03 14:55:00,48.29,48.31,48.27,48.3,10300.0,32.5072,32.5206,32.4937,32.5139,10300.0
2010-03-03 15:00:00,48.28,48.33,48.28,48.33,2200.0,32.5004,32.5341,32.5004,32.5341,2200.0
2010-03-03 15:05:00,48.3,48.33,48.3,48.33,1500.0,32.5139,32.5341,32.5139,32.5341,1500.0
2010-03-03 15:10:00,48.34,48.35,48.3,48.35,11400.0,32.5408,32.5476,32.5139,32.5476,11400.0
2010-03-03 15:15:00,48.33,48.36,48.33,48.34,1400.0,32.5341,32.5543,32.5341,32.5408,1400.0
2010-03-03 15:20:00,48.33,48.33,48.31,48.32,10300.0,32.5341,32.5341,32.5206,32.5274,10300.0
2010-03-03 15:25:00,48.33,48.34,48.3,48.33,4900.0,32.5341,32.5408,32.5139,32.5341,4900.0
2010-03-03 15:30:00,48.31,48.36,48.29,48.35,4500.0,32.5206,32.5543,32.5072,32.5476,4500.0
2010-03-03 15:35:00,48.38,48.39,48.35,48.35,6200.0,32.5678,32.5745,32.5476,32.5476,6200.0
2010-03-03 15:40:00,48.36,48.37,48.35,48.36,1800.0,32.5543,32.561,32.5476,32.5543,1800.0
2010-03-03 15:45:00,48.36,48.39,48.36,48.39,1500.0,32.5543,32.5745,32.5543,32.5745,1500.0
2010-03-03 15:50:00,48.38,48.39,48.34,48.34,2500.0,32.5678,32.5745,32.5408,32.5408,2500.0
2010-03-03 15:55:00,48.33,48.34,48.27,48.27,10800.0,32.5341,32.5408,32.4937,32.4937,10800.0
2010-03-04 09:30:00,48.34,48.45,48.34,48.45,6800.0,32.5408,32.6149,32.5408,32.6149,6800.0
2010-03-04 09:35:00,48.49,48.49,48.41,48.41,2300.0,32.6418,32.6418,32.588,32.588,2300.0
2010-03-04 09:40:00,48.41,48.49,48.41,48.49,2700.0,32.588,32.6418,32.588,32.6418,2700.0
2010-03-04 09:45:00,48.49,48.5,48.42,48.47,9600.0,32.6418,32.6485,32.5947,32.6283,9600.0
2010-03-04 09:50:00,48.46,48.52,48.46,48.51,4400.0,32.6216,32.662,32.6216,32.6553,4400.0
2010-03-04 09:55:00,48.52,48.53,48.5,48.51,900.0,32.662,32.6687,32.6485,32.6553,900.0
2010-03-04 10:00:00,48.5,48.53,48.47,48.51,3300.0,32.6485,32.6687,32.6283,32.6553,3300.0
2010-03-04 10:05:00,48.5,48.51,48.49,48.49,600.0,32.6485,32.6553,32.6418,32.6418,600.0
2010-03-04 10:10:00,48.46,48.49,48.46,48.46,1500.0,32.6216,32.6418,32.6216,32.6216,1500.0
2010-03-04 10:15:00,48.43,48.43,48.43,48.43,200.0,32.6014,32.6014,32.6014,32.6014,200.0
2010-03-04 10:20:00,48.42,48.42,48.38,48.42,4300.0,32.5947,32.5947,32.5678,32.5947,4300.0
2010-03-04 10:25:00,48.4,48.42,48.39,48.42,2100.0,32.5812,32.5947,32.5745,32.5947,2100.0
2010-03-04 10:30:00,48.41,48.41,48.38,48.39,1200.0,32.588,32.588,32.5678,32.5745,1200.0
2010-03-04 10:35:00,48.3,48.3,48.26,48.28,1800.0,32.5139,32.5139,32.487,32.5004,1800.0
2010-03-04 10:40:00,48.24,48.31,48.24,48.31,3900.0,32.4735,32.5206,32.4735,32.5206,3900.0
2010-03-04 10:45:00,48.28,48.33,48.28,48.33,800.0,32.5004,32.5341,32.5004,32.5341,800.0
2010-03-04 10:50:00,48.34,48.34,48.27,48.28,3200.0,32.5408,32.5408,32.4937,32.5004,3200.0
2010-03-04 10:55:00,48.31,48.33,48.29,48.33,2900.0,32.5206,32.5341,32.5072,32.5341,2900.0
2010-03-04 11:00:00,48.3,48.36,48.3,48.34,4300.0,32.5139,32.5543,32.5139,32.5408,4300.0
2010-03-04 11:05:00,48.35,48.37,48.35,48.37,3900.0,32.5476,32.561,32.5476,32.561,3900.0
2010-03-04 11:10:00,48.38,48.41,48.36,48.38,3400.0,32.5678,32.588,32.5543,32.5678,3400.0
2010-03-04 11:15:00,48.38,48.4,48.37,48.38,22400.0,32.5678,32.5812,32.561,32.5678,22400.0
2010-03-04 11:20:00,48.37,48.39,48.35,48.38,4300.0,32.561,32.5745,32.5476,32.5678,4300.0
2010-03-04 11:25:00,48.4,48.4,48.36,48.37,3800.0,32.5812,32.5812,32.5543,32.561,3800.0
2010-03-04 11:30:00,48.39,48.39,48.34,48.35,3100.0,32.5745,32.5745,32.5408,32.5476,3100.0
2010-03-04 11:35:00,48.33,48.35,48.32,48.35,3800.0,32.5341,32.5476,32.5274,32.5476,3800.0
2010-03-04 11:40:00,48.34,48.35,48.32,48.33,2100.0,32.5408,32.5476,32.5274,32.5341,2100.0
2010-03-04 11:45:00,48.31,48.37,48.3,48.34,4100.0,32.5206,32.561,32.5139,32.5408,4100.0
2010-03-04 11:50:00,48.35,48.37,48.34,48.37,3000.0,32.5476,32.561,32.5408,32.561,3000.0
2010-03-04 11:55:00,48.37,48.38,48.34,48.35,2000.0,32.561,32.5678,32.5408,32.5476,2000.0
2010-03-04 12:00:00,48.37,48.37,48.31,48.32,6100.0,32.561,32.561,32.5206,32.5274,6100.0
2010-03-04 12:05:00,48.33,48.34,48.31,48.32,3100.0,32.5341,32.5408,32.5206,32.5274,3100.0
2010-03-04 12:10:00,48.31,48.34,48.31,48.32,1400.0,32.5206,32.5408,32.5206,32.5274,1400.0
2010-03-04 12:15:00,48.34,48.34,48.33,48.34,1400.0,32.5408,32.5408,32.5341,32.5408,1400.0
2010-03-04 12:20:00,48.34,48.37,48.34,48.35,2000.0,32.5408,32.561,32.5408,32.5476,2000.0
2010-03-04 12:25:00,48.35,48.36,48.35,48.36,1500.0,32.5476,32.5543,32.5476,32.5543,1500.0
2010-03-04 12:30:00,48.35,48.37,48.35,48.36,1600.0,32.5476,32.561,32.5476,32.5543,1600.0
2010-03-04 12:35:00,48.33,48.33,48.3,48.31,1800.0,32.5341,32.5341,32.5139,32.5206,1800.0
2010-03-04 12:40:00,48.31,48.33,48.29,48.33,2500.0,32.5206,32.5341,32.5072,32.5341,2500.0
2010-03-04 12:45:00,48.34,48.34,48.33,48.33,2800.0,32.5408,32.5408,32.5341,32.5341,2800.0
2010-03-04 12:50:00,48.34,48.36,48.33,48.35,2800.0,32.5408,32.5543,32.5341,32.5476,2800.0
2010-03-04 12:55:00,48.35,48.36,48.34,48.34,1900.0,32.5476,32.5543,32.5408,32.5408,1900.0
2010-03-04 13:00:00,48.33,48.33,48.33,48.33,400.0,32.5341,32.5341,32.5341,32.5341,400.0
2010-03-04 13:05:00,48.34,48.37,48.34,48.37,1200.0,32.5408,32.561,32.5408,32.561,1200.0
2010-03-04 13:10:00,48.36,48.36,48.35,48.35,1000.0,32.5543,32.5543,32.5476,32.5476,1000.0
2010-03-04 13:15:00,48.36,48.41,48.36,48.38,1600.0,32.5543,32.588,32.5543,32.5678,1600.0
2010-03-04 13:20:00,48.37,48.37,48.36,48.36,700.0,32.561,32.561,32.5543,32.5543,700.0
2010-03-04 13:25:00,48.37,48.37,48.34,48.36,7800.0,32.561,32.561,32.5408,32.5543,7800.0
2010-03-04 13:30:00,48.35,48.35,48.31,48.33,2000.0,32.5476,32.5476,32.5206,32.5341,2000.0
2010-03-04 13:35:00,48.32,48.33,48.3,48.31,3600.0,32.5274,32.5341,32.5139,32.5206,3600.0
2010-03-04 13:40:00,48.31,48.31,48.28,48.31,3000.0,32.5206,32.5206,32.5004,32.5206,3000.0
2010-03-04 13:45:00,48.31,48.31,48.27,48.28,3100.0,32.5206,32.5206,32.4937,32.5004,3100.0
2010-03-04 13:50:00,48.29,48.31,48.29,48.3,2800.0,32.5072,32.5206,32.5072,32.5139,2800.0
2010-03-04 13:55:00,48.3,48.34,48.3,48.33,2100.0,32.5139,32.5408,32.5139,32.5341,2100.0
2010-03-04 14:00:00,48.33,48.33,48.29,48.3,4300.0,32.5341,32.5341,32.5072,32.5139,4300.0
2010-03-04 14:05:00,48.3,48.34,48.29,48.34,4100.0,32.5139,32.5408,32.5072,32.5408,4100.0
2010-03-04 14:10:00,48.32,48.32,48.31,48.32,1100.0,32.5274,32.5274,32.5206,32.5274,1100.0
2010-03-04 14:15:00,48.33,48.35,48.32,48.34,29600.0,32.5341,32.5476,32.5274,32.5408,29600.0
2010-03-04 14:20:00,48.34,48.35,48.32,48.33,1400.0,32.5408,32.5476,32.5274,32.5341,1400.0
2010-03-04 14:25:00,48.33,48.34,48.33,48.34,900.0,32.5341,32.5408,32.5341,32.5408,900.0
2010-03-04 14:30:00,48.32,48.37,48.31,48.37,8000.0,32.5274,32.561,32.5206,32.561,8000.0
2010-03-04 14:35:00,48.37,48.37,48.35,48.35,2500.0,32.561,32.561,32.5476,32.5476,2500.0
2010-03-04 14:40:00,48.35,48.39,48.35,48.37,4200.0,32.5476,32.5745,32.5476,32.561,4200.0
2010-03-04 14:45:00,48.37,48.39,48.37,48.38,2100.0,32.561,32.5745,32.561,32.5678,2100.0
2010-03-04 14:50:00,48.38,48.4,48.38,48.4,4200.0,32.5678,32.5812,32.5678,32.5812,4200.0
2010-03-04 14:55:00,48.39,48.39,48.39,48.39,1000.0,32.5745,32.5745,32.5745,32.5745,1000.0
2010-03-04 15:00:00,48.38,48.38,48.36,48.38,2300.0,32.5678,32.5678,32.5543,32.5678,2300.0
2010-03-04 15:05:00,48.37,48.38,48.34,48.38,2400.0,32.561,32.5678,32.5408,32.5678,2400.0
2010-03-04 15:10:00,48.37,48.37,48.33,48.34,2900.0,32.561,32.561,32.5341,32.5408,2900.0
2010-03-04 15:15:00,48.35,48.37,48.35,48.37,7200.0,32.5476,32.561,32.5476,32.561,7200.0
2010-03-04 15:20:00,48.36,48.36,48.36,48.36,800.0,32.5543,32.5543,32.5543,32.5543,800.0
2010-03-04 15:25:00,48.37,48.4,48.37,48.39,5200.0,32.561,32.5812,32.561,32.5745,5200.0
2010-03-04 15:30:00,48.41,48.43,48.39,48.42,18200.0,32.588,32.6014,32.5745,32.5947,18200.0
2010-03-04 15:35:00,48.41,48.42,48.41,48.42,1300.0,32.588,32.5947,32.588,32.5947,1300.0
2010-03-04 15:40:00,48.42,48.45,48.42,48.45,3600.0,32.5947,32.6149,32.5947,32.6149,3600.0
2010-03-04 15:45:00,48.46,48.52,48.46,48.47,10000.0,32.6216,32.662,32.6216,32.6283,10000.0
2010-03-04 15:50:00,48.46,48.47,48.44,48.47,3700.0,32.6216,32.6283,32.6081,32.6283,3700.0
2010-03-04 15:55:00,48.47,48.48,48.45,48.45,4500.0,32.6283,32.6351,32.6149,32.6149,4500.0
2010-03-05 09:30:00,48.82,48.82,48.71,48.73,20200.0,32.864,32.864,32.7899,32.8034,20200.0
2010-03-05 09:35:00,48.73,48.76,48.68,48.7,18700.0,32.8034,32.8236,32.7697,32.7832,18700.0
2010-03-05 09:40:00,48.7,48.75,48.65,48.75,4600.0,32.7832,32.8168,32.7495,32.8168,4600.0
2010-03-05 09:45:00,48.73,48.81,48.73,48.81,2500.0,32.8034,32.8572,32.8034,32.8572,2500.0
2010-03-05 09:50:00,48.81,48.81,48.79,48.81,1700.0,32.8572,32.8572,32.8438,32.8572,1700.0
2010-03-05 09:55:00,48.81,48.81,48.79,48.8,3200.0,32.8572,32.8572,32.8438,32.8505,3200.0
2010-03-05 10:00:00,48.82,48.82,48.77,48.79,3700.0,32.864,32.864,32.8303,32.8438,3700.0
2010-03-05 10:05:00,48.81,48.83,48.81,48.83,2300.0,32.8572,32.8707,32.8572,32.8707,2300.0
2010-03-05 10:10:00,48.85,48.9,48.85,48.87,7800.0,32.8841,32.9178,32.8841,32.8976,7800.0
2010-03-05 10:15:00,48.87,48.91,48.87,48.87,4400.0,32.8976,32.9245,32.8976,32.8976,4400.0
2010-03-05 10:20:00,48.88,48.9,48.86,48.88,12900.0,32.9043,32.9178,32.8909,32.9043,12900.0
2010-03-05 10:25:00,48.9,48.99,48.9,48.97,4500.0,32.9178,32.9784,32.9178,32.9649,4500.0
2010-03-05 10:30:00,48.99,48.99,48.94,48.94,3800.0,32.9784,32.9784,32.9447,32.9447,3800.0
2010-03-05 10:35:00,48.94,48.96,48.92,48.93,1300.0,32.9447,32.9582,32.9313,32.938,1300.0
2010-03-05 10:40:00,48.93,48.94,48.93,48.93,400.0,32.938,32.9447,32.938,32.938,400.0
2010-03-05 10:45:00,48.93,48.96,48.93,48.95,8200.0,32.938,32.9582,32.938,32.9515,8200.0
2010-03-05 10:50:00,48.96,48.98,48.96,48.96,2000.0,32.9582,32.9717,32.9582,32.9582,2000.0
2010-03-05 10:55:00,48.96,48.97,48.95,48.96,1300.0,32.9582,32.9649,32.9515,32.9582,1300.0
2010-03-05 11:00:00,48.98,48.98,48.95,48.96,6500.0,32.9717,32.9717,32.9515,32.9582,6500.0
2010-03-05 11:05:00,48.96,48.99,48.95,48.99,1200.0,32.9582,32.9784,32.9515,32.9784,1200.0
2010-03-05 11:10:00,48.99,49.01,48.98,49.0,2200.0,32.9784,32.9919,32.9717,32.9851,2200.0
2010-03-05 11:15:00,49.0,49.01,48.98,49.01,5100.0,32.9851,32.9919,32.9717,32.9919,5100.0
2010-03-05 11:20:00,48.99,49.01,48.99,49.01,1700.0,32.9784,32.9919,32.9784,32.9919,1700.0
2010-03-05 11:25:00,49.01,49.01,48.98,48.98,1100.0,32.9919,32.9919,32.9717,32.9717,1100.0
2010-03-05 11:30:00,48.98,48.98,48.96,48.96,14100.0,32.9717,32.9717,32.9582,32.9582,14100.0
2010-03-05 11:35:00,48.96,48.96,48.96,48.96,1600.0,32.9582,32.9582,32.9582,32.9582,1600.0
2010-03-05 11:40:00,48.96,48.96,48.94,48.95,1000.0,32.9582,32.9582,32.9447,32.9515,1000.0
2010-03-05 11:45:00,48.96,48.98,48.96,48.98,2300.0,32.9582,32.9717,32.9582,32.9717,2300.0
2010-03-05 11:50:00,48.96,48.96,48.95,48.96,2500.0,32.9582,32.9582,32.9515,32.9582,2500.0
2010-03-05 11:55:00,48.95,48.95,48.94,48.94,1900.0,32.9515,32.9515,32.9447,32.9447,1900.0
2010-03-05 12:00:00,48.93,48.96,48.93,48.96,14100.0,32.938,32.9582,32.938,32.9582,14100.0
2010-03-05 12:05:00,48.96,48.97,48.96,48.97,2400.0,32.9582,32.9649,32.9582,32.9649,2400.0
2010-03-05 12:10:00,48.96,48.96,48.94,48.96,4700.0,32.9582,32.9582,32.9447,32.9582,4700.0
2010-03-05 12:15:00,48.96,48.96,48.94,48.95,3400.0,32.9582,32.9582,32.9447,32.9515,3400.0
2010-03-05 12:20:00,48.94,48.96,48.94,48.96,1400.0,32.9447,32.9582,32.9447,32.9582,1400.0
2010-03-05 12:25:00,48.97,48.97,48.96,48.97,5500.0,32.9649,32.9649,32.9582,32.9649,5500.0
2010-03-05 12:30:00,48.97,48.98,48.96,48.97,3600.0,32.9649,32.9717,32.9582,32.9649,3600.0
2010-03-05 12:35:00,48.97,49.0,48.97,48.99,2900.0,32.9649,32.9851,32.9649,32.9784,2900.0
2010-03-05 12:40:00,48.99,49.0,48.97,48.99,2600.0,32.9784,32.9851,32.9649,32.9784,2600.0
2010-03-05 12:45:00,48.98,48.98,48.96,48.98,3400.0,32.9717,32.9717,32.9582,32.9717,3400.0
2010-03-05 12:50:00,48.99,48.99,48.98,48.98,400.0,32.9784,32.9784,32.9717,32.9717,400.0
2010-03-05 12:55:00,48.99,49.0,48.99,49.0,3400.0,32.9784,32.9851,32.9784,32.9851,3400.0
2010-03-05 13:00:00,49.0,49.0,48.97,48.98,2300.0,32.9851,32.9851,32.9649,32.9717,2300.0
2010-03-05 13:05:00,48.98,48.99,48.98,48.99,600.0,32.9717,32.9784,32.9717,32.9784,600.0
2010-03-05 13:10:00,48.99,49.01,48.99,49.01,1500.0,32.9784,32.9919,32.9784,32.9919,1500.0
2010-03-05 13:15:00,49.01,49.01,48.99,48.99,600.0,32.9919,32.9919,32.9784,32.9784,600.0
2010-03-05 13:20:00,48.99,49.01,48.99,49.01,600.0,32.9784,32.9919,32.9784,32.9919,600.0
2010-03-05 13:25:00,49.0,49.0,48.99,48.99,200.0,32.9851,32.9851,32.9784,32.9784,200.0
2010-03-05 13:30:00,48.99,49.02,48.99,49.0,3900.0,32.9784,32.9986,32.9784,32.9851,3900.0
2010-03-05 13:35:00,49.01,49.01,48.97,48.97,8800.0,32.9919,32.9919,32.9649,32.9649,8800.0
2010-03-05 13:40:00,48.98,48.98,48.98,48.98,500.0,32.9717,32.9717,32.9717,32.9717,500.0
2010-03-05 13:45:00,48.98,49.0,48.97,49.0,2200.0,32.9717,32.9851,32.9649,32.9851,2200.0
2010-03-05 13:50:00,49.0,49.0,48.99,49.0,1100.0,32.9851,32.9851,32.9784,32.9851,1100.0
2010-03-05 13:55:00,48.98,49.0,48.98,49.0,900.0,32.9717,32.9851,32.9717,32.9851,900.0
2010-03-05 14:00:00,48.99,49.0,48.99,49.0,400.0,32.9784,32.9851,32.9784,32.9851,400.0
2010-03-05 14:05:00,48.99,49.04,48.99,49.03,2900.0,32.9784,33.012,32.9784,33.0053,2900.0
2010-03-05 14:10:00,49.01,49.01,49.0,49.0,4600.0,32.9919,32.9919,32.9851,32.9851,4600.0
2010-03-05 14:15:00,49.0,49.0,48.97,48.98,24800.0,32.9851,32.9851,32.9649,32.9717,24800.0
2010-03-05 14:20:00,48.99,49.0,48.99,48.99,1600.0,32.9784,32.9851,32.9784,32.9784,1600.0
2010-03-05 14:25:00,49.0,49.0,48.98,49.0,6600.0,32.9851,32.9851,32.9717,32.9851,6600.0
2010-03-05 14:30:00,49.0,49.02,49.0,49.02,3400.0,32.9851,32.9986,32.9851,32.9986,3400.0
2010-03-05 14:35:00,49.01,49.03,49.01,49.03,3000.0,32.9919,33.0053,32.9919,33.0053,3000.0
2010-03-05 14:40:00,49.04,49.08,49.04,49.07,6100.0,33.012,33.039,33.012,33.0322,6100.0
2010-03-05 14:45:00,49.07,49.12,49.07,49.1,3900.0,33.0322,33.0659,33.0322,33.0524,3900.0
2010-03-05 14:50:00,49.11,49.12,49.1,49.1,13100.0,33.0592,33.0659,33.0524,33.0524,13100.0
2010-03-05 14:55:00,49.11,49.13,49.11,49.13,3800.0,33.0592,33.0726,33.0592,33.0726,3800.0
2010-03-05 15:00:00,49.14,49.2,49.14,49.2,5600.0,33.0794,33.1198,33.0794,33.1198,5600.0
2010-03-05 15:05:00,49.2,49.21,49.2,49.2,3700.0,33.1198,33.1265,33.1198,33.1198,3700.0
2010-03-05 15:10:00,49.19,49.19,49.17,49.17,5500.0,33.113,33.113,33.0996,33.0996,5500.0
2010-03-05 15:15:00,49.17,49.17,49.14,49.16,24600.0,33.0996,33.0996,33.0794,33.0928,24600.0
2010-03-05 15:20:00,49.15,49.16,49.14,49.14,3900.0,33.0861,33.0928,33.0794,33.0794,3900.0
2010-03-05 15:25:00,49.14,49.14,49.09,49.12,12600.0,33.0794,33.0794,33.0457,33.0659,12600.0
2010-03-05 15:30:00,49.12,49.17,49.11,49.17,12200.0,33.0659,33.0996,33.0592,33.0996,12200.0
2010-03-05 15:35:00,49.16,49.17,49.14,49.17,8200.0,33.0928,33.0996,33.0794,33.0996,8200.0
2010-03-05 15:40:00,49.15,49.16,49.14,49.16,5500.0,33.0861,33.0928,33.0794,33.0928,5500.0
2010-03-05 15:45:00,49.18,49.19,49.18,49.18,7500.0,33.1063,33.113,33.1063,33.1063,7500.0
2010-03-05 15:50:00,49.19,49.2,49.17,49.17,10200.0,33.113,33.1198,33.0996,33.0996,10200.0
2010-03-05 15:55:00,49.17,49.18,49.14,49.16,12700.0,33.0996,33.1063,33.0794,33.0928,12700.0
2010-03-08 09:30:00,49.23,49.3,49.21,49.3,17400.0,33.1399,33.1871,33.1265,33.1871,17400.0
2010-03-08 09:35:00,49.31,49.31,49.28,49.28,3500.0,33.1938,33.1938,33.1736,33.1736,3500.0
2010-03-08 09:40:00,49.31,49.34,49.31,49.33,2500.0,33.1938,33.214,33.1938,33.2073,2500.0
2010-03-08 09:45:00,49.26,49.26,49.23,49.23,800.0,33.1601,33.1601,33.1399,33.1399,800.0
2010-03-08 09:50:00,49.22,49.25,49.22,49.25,700.0,33.1332,33.1534,33.1332,33.1534,700.0
2010-03-08 09:55:00,49.26,49.26,49.18,49.18,1200.0,33.1601,33.1601,33.1063,33.1063,1200.0
2010-03-08 10:00:00,49.18,49.21,49.18,49.21,3000.0,33.1063,33.1265,33.1063,33.1265,3000.0
2010-03-08 10:05:00,49.24,49.24,49.21,49.21,1000.0,33.1467,33.1467,33.1265,33.1265,1000.0
2010-03-08 10:10:00,49.26,49.26,49.24,49.25,2200.0,33.1601,33.1601,33.1467,33.1534,2200.0
2010-03-08 10:15:00,49.23,49.27,49.23,49.27,2000.0,33.1399,33.1669,33.1399,33.1669,2000.0
2010-03-08 10:20:00,49.27,49.28,49.27,49.28,1600.0,33.1669,33.1736,33.1669,33.1736,1600.0
2010-03-08 10:25:00,49.28,49.29,49.26,49.27,600.0,33.1736,33.1803,33.1601,33.1669,600.0
2010-03-08 10:30:00,49.28,49.28,49.19,49.2,1100.0,33.1736,33.1736,33.113,33.1198,1100.0
2010-03-08 10:35:00,49.2,49.23,49.2,49.21,300.0,33.1198,33.1399,33.1198,33.1265,300.0
2010-03-08 10:40:00,49.23,49.23,49.2,49.22,2500.0,33.1399,33.1399,33.1198,33.1332,2500.0
2010-03-08 10:45:00,49.24,49.25,49.24,49.25,2100.0,33.1467,33.1534,33.1467,33.1534,2100.0
2010-03-08 10:50:00,49.25,49.27,49.25,49.27,1400.0,33.1534,33.1669,33.1534,33.1669,1400.0
2010-03-08 10:55:00,49.28,49.28,49.26,49.26,1700.0,33.1736,33.1736,33.1601,33.1601,1700.0
2010-03-08 11:00:00,49.27,49.27,49.26,49.26,2400.0,33.1669,33.1669,33.1601,33.1601,2400.0
2010-03-08 11:05:00,49.26,49.28,49.26,49.28,1700.0,33.1601,33.1736,33.1601,33.1736,1700.0
2010-03-08 11:10:00,49.26,49.27,49.26,49.26,1500.0,33.1601,33.1669,33.1601,33.1601,1500.0
2010-03-08 11:15:00,49.21,49.21,49.21,49.21,1100.0,33.1265,33.1265,33.1265,33.1265,1100.0
2010-03-08 11:20:00,49.21,49.21,49.17,49.17,400.0,33.1265,33.1265,33.0996,33.0996,400.0
2010-03-08 11:25:00,49.19,49.19,49.15,49.15,2300.0,33.113,33.113,33.0861,33.0861,2300.0
2010-03-08 11:30:00,49.14,49.14,49.14,49.14,200.0,33.0794,33.0794,33.0794,33.0794,200.0
2010-03-08 11:35:00,49.14,49.17,49.14,49.16,2500.0,33.0794,33.0996,33.0794,33.0928,2500.0
2010-03-08 11:40:00,49.18,49.19,49.18,49.18,1200.0,33.1063,33.113,33.1063,33.1063,1200.0
2010-03-08 11:45:00,49.18,49.18,49.17,49.17,800.0,33.1063,33.1063,33.0996,33.0996,800.0
2010-03-08 11:50:00,49.17,49.18,49.17,49.17,600.0,33.0996,33.1063,33.0996,33.0996,600.0
2010-03-08 11:55:00,49.17,49.17,49.16,49.16,700.0,33.0996,33.0996,33.0928,33.0928,700.0
2010-03-08 12:00:00,49.16,49.17,49.14,49.17,1900.0,33.0928,33.0996,33.0794,33.0996,1900.0
2010-03-08 12:05:00,49.17,49.19,49.17,49.17,700.0,33.0996,33.113,33.0996,33.0996,700.0
2010-03-08 12:10:00,49.18,49.19,49.18,49.19,700.0,33.1063,33.113,33.1063,33.113,700.0
2010-03-08 12:15:00,49.19,49.21,49.19,49.21,600.0,33.113,33.1265,33.113,33.1265,600.0
2010-03-08 12:20:00,49.2,49.2,49.18,49.18,2600.0,33.1198,33.1198,33.1063,33.1063,2600.0
2010-03-08 12:25:00,49.2,49.2,49.2,49.2,200.0,33.1198,33.1198,33.1198,33.1198,200.0
2010-03-08 12:30:00,49.19,49.21,49.19,49.21,900.0,33.113,33.1265,33.113,33.1265,900.0
2010-03-08 12:35:00,49.21,49.21,49.21,49.21,100.0,33.1265,33.1265,33.1265,33.1265,100.0
2010-03-08 12:40:00,49.2,49.2,49.18,49.19,600.0,33.1198,33.1198,33.1063,33.113,600.0
2010-03-08 12:45:00,49.18,49.19,49.14,49.19,2600.0,33.1063,33.113,33.0794,33.113,2600.0
2010-03-08 12:50:00,49.2,49.21,49.2,49.21,1100.0,33.1198,33.1265,33.1198,33.1265,1100.0
2010-03-08 12:55:00,49.2,49.21,49.19,49.21,1000.0,33.1198,33.1265,33.113,33.1265,1000.0
2010-03-08 13:00:00,49.24,49.26,49.24,49.26,1000.0,33.1467,33.1601,33.1467,33.1601,1000.0
2010-03-08 13:05:00,49.26,49.26,49.25,49.25,2100.0,33.1601,33.1601,33.1534,33.1534,2100.0
2010-03-08 13:10:00,49.26,49.26,49.25,49.25,200.0,33.1601,33.1601,33.1534,33.1534,200.0
2010-03-08 13:15:00,49.24,49.24,49.24,49.24,600.0,33.1467,33.1467,33.1467,33.1467,600.0
2010-03-08 13:20:00,49.24,49.25,49.24,49.24,2900.0,33.1467,33.1534,33.1467,33.1467,2900.0
2010-03-08 13:25:00,49.24,49.25,49.23,49.24,11700.0,33.1467,33.1534,33.1399,33.1467,11700.0
2010-03-08 13:30:00,49.25,49.26,49.25,49.26,1000.0,33.1534,33.1601,33.1534,33.1601,1000.0
2010-03-08 13:35:00,49.25,49.29,49.24,49.29,7300.0,33.1534,33.1803,33.1467,33.1803,7300.0
2010-03-08 13:40:00,49.28,49.29,49.27,49.28,3000.0,33.1736,33.1803,33.1669,33.1736,3000.0
2010-03-08 13:45:00,49.26,49.27,49.26,49.26,1400.0,33.1601,33.1669,33.1601,33.1601,1400.0
2010-03-08 13:50:00,49.27,49.27,49.26,49.27,2700.0,33.1669,33.1669,33.1601,33.1669,2700.0
2010-03-08 13:55:00,49.28,49.28,49.27,49.27,1400.0,33.1736,33.1736,33.1669,33.1669,1400.0
2010-03-08 14:00:00,49.27,49.29,49.26,49.26,1700.0,33.1669,33.1803,33.1601,33.1601,1700.0
2010-03-08 14:05:00,49.25,49.28,49.25,49.28,400.0,33.1534,33.1736,33.1534,33.1736,400.0
2010-03-08 14:10:00,49.27,49.28,49.26,49.28,6600.0,33.1669,33.1736,33.1601,33.1736,6600.0
2010-03-08 14:15:00,49.27,49.27,49.25,49.27,3600.0,33.1669,33.1669,33.1534,33.1669,3600.0
2010-03-08 14:20:00,49.24,49.24,49.22,49.23,1800.0,33.1467,33.1467,33.1332,33.1399,1800.0
2010-03-08 14:25:00,49.25,49.26,49.24,49.26,1100.0,33.1534,33.1601,33.1467,33.1601,1100.0
2010-03-08 14:30:00,49.27,49.27,49.26,49.26,700.0,33.1669,33.1669,33.1601,33.1601,700.0
2010-03-08 14:35:00,49.26,49.27,49.26,49.27,1100.0,33.1601,33.1669,33.1601,33.1669,1100.0
2010-03-08 14:40:00,49.27,49.27,49.25,49.26,1600.0,33.1669,33.1669,33.1534,33.1601,1600.0
2010-03-08 14:45:00,49.25,49.25,49.24,49.24,600.0,33.1534,33.1534,33.1467,33.1467,600.0
2010-03-08 14:50:00,49.25,49.27,49.25,49.25,3400.0,33.1534,33.1669,33.1534,33.1534,3400.0
2010-03-08 14:55:00,49.25,49.25,49.22,49.24,3700.0,33.1534,33.1534,33.1332,33.1467,3700.0
2010-03-08 15:00:00,49.23,49.26,49.23,49.26,1200.0,33.1399,33.1601,33.1399,33.1601,1200.0
2010-03-08 15:05:00,49.24,49.26,49.21,49.23,2900.0,33.1467,33.1601,33.1265,33.1399,2900.0
2010-03-08 15:10:00,49.23,49.23,49.21,49.21,300.0,33.1399,33.1399,33.1265,33.1265,300.0
2010-03-08 15:15:00,49.23,49.25,49.23,49.25,15000.0,33.1399,33.1534,33.1399,33.1534,15000.0
2010-03-08 15:20:00,49.25,49.26,49.25,49.26,5200.0,33.1534,33.1601,33.1534,33.1601,5200.0
2010-03-08 15:25:00,49.26,49.26,49.25,49.25,1900.0,33.1601,33.1601,33.1534,33.1534,1900.0
2010-03-08 15:30:00,49.25,49.26,49.23,49.23,2500.0,33.1534,33.1601,33.1399,33.1399,2500.0
2010-03-08 15:35:00,49.25,49.26,49.24,49.25,2200.0,33.1534,33.1601,33.1467,33.1534,2200.0
2010-03-08 15:40:00,49.25,49.27,49.25,49.25,3800.0,33.1534,33.1669,33.1534,33.1534,3800.0
2010-03-08 15:45:00,49.25,49.26,49.24,49.25,3300.0,33.1534,33.1601,33.1467,33.1534,3300.0
2010-03-08 15:50:00,49.22,49.25,49.22,49.25,2900.0,33.1332,33.1534,33.1332,33.1534,2900.0
2010-03-08 15:55:00,49.22,49.23,49.19,49.22,2700.0,33.1332,33.1399,33.113,33.1332,2700.0
2010-03-09 09:30:00,49.15,49.15,49.03,49.06,23400.0,33.0861,33.0861,33.0053,33.0255,23400.0
2010-03-09 09:35:00,49.1,49.11,49.07,49.1,2100.0,33.0524,33.0592,33.0322,33.0524,2100.0
2010-03-09 09:40:00,49.11,49.11,49.07,49.1,1100.0,33.0592,33.0592,33.0322,33.0524,1100.0
2010-03-09 09:45:00,49.11,49.13,49.1,49.13,2700.0,33.0592,33.0726,33.0524,33.0726,2700.0
2010-03-09 09:50:00,49.14,49.18,49.11,49.11,2100.0,33.0794,33.1063,33.0592,33.0592,2100.0
2010-03-09 09:55:00,49.12,49.16,49.11,49.14,2300.0,33.0659,33.0928,33.0592,33.0794,2300.0
2010-03-09 10:00:00,49.14,49.19,49.12,49.18,10600.0,33.0794,33.113,33.0659,33.1063,10600.0
2010-03-09 10:05:00,49.18,49.23,49.18,49.21,7100.0,33.1063,33.1399,33.1063,33.1265,7100.0
2010-03-09 10:10:00,49.22,49.23,49.19,49.22,3900.0,33.1332,33.1399,33.113,33.1332,3900.0
2010-03-09 10:15:00,49.23,49.26,49.22,49.23,4500.0,33.1399,33.1601,33.1332,33.1399,4500.0
2010-03-09 10:20:00,49.23,49.25,49.23,49.23,2000.0,33.1399,33.1534,33.1399,33.1399,2000.0
2010-03-09 10:25:00,49.23,49.25,49.21,49.21,1900.0,33.1399,33.1534,33.1265,33.1265,1900.0
2010-03-09 10:30:00,49.22,49.24,49.21,49.22,2000.0,33.1332,33.1467,33.1265,33.1332,2000.0
2010-03-09 10:35:00,49.22,49.24,49.22,49.24,1100.0,33.1332,33.1467,33.1332,33.1467,1100.0
2010-03-09 10:40:00,49.23,49.28,49.23,49.27,5000.0,33.1399,33.1736,33.1399,33.1669,5000.0
2010-03-09 10:45:00,49.29,49.29,49.27,49.27,2100.0,33.1803,33.1803,33.1669,33.1669,2100.0
2010-03-09 10:50:00,49.28,49.31,49.27,49.31,1000.0,33.1736,33.1938,33.1669,33.1938,1000.0
2010-03-09 10:55:00,49.3,49.32,49.29,49.32,2200.0,33.1871,33.2005,33.1803,33.2005,2200.0
2010-03-09 11:00:00,49.3,49.3,49.25,49.25,1400.0,33.1871,33.1871,33.1534,33.1534,1400.0
2010-03-09 11:05:00,49.28,49.28,49.28,49.28,1800.0,33.1736,33.1736,33.1736,33.1736,1800.0
2010-03-09 11:10:00,49.27,49.29,49.27,49.28,600.0,33.1669,33.1803,33.1669,33.1736,600.0
2010-03-09 11:15:00,49.28,49.28,49.28,49.28,500.0,33.1736,33.1736,33.1736,33.1736,500.0
2010-03-09 11:20:00,49.28,49.3,49.28,49.3,1000.0,33.1736,33.1871,33.1736,33.1871,1000.0
2010-03-09 11:25:00,49.3,49.3,49.28,49.3,2500.0,33.1871,33.1871,33.1736,33.1871,2500.0
2010-03-09 11:30:00,49.28,49.31,49.27,49.31,2100.0,33.1736,33.1938,33.1669,33.1938,2100.0
2010-03-09 11:35:00,49.32,49.35,49.3,49.3,2700.0,33.2005,33.2207,33.1871,33.1871,2700.0
2010-03-09 11:40:00,49.32,49.33,49.3,49.3,1500.0,33.2005,33.2073,33.1871,33.1871,1500.0
2010-03-09 11:45:00,49.31,49.32,49.3,49.3,500.0,33.1938,33.2005,33.1871,33.1871,500.0
2010-03-09 11:50:00,49.31,49.37,49.31,49.37,1300.0,33.1938,33.2342,33.1938,33.2342,1300.0
2010-03-09 11:55:00,49.37,49.37,49.34,49.37,2600.0,33.2342,33.2342,33.214,33.2342,2600.0
2010-03-09 12:00:00,49.38,49.38,49.35,49.35,800.0,33.2409,33.2409,33.2207,33.2207,800.0
2010-03-09 12:05:00,49.35,49.35,49.35,49.35,0.0,33.2207,33.2207,33.2207,33.2207,0.0
2010-03-09 12:10:00,49.35,49.4,49.34,49.4,1500.0,33.2207,33.2544,33.214,33.2544,1500.0
2010-03-09 12:15:00,49.38,49.4,49.37,49.39,3400.0,33.2409,33.2544,33.2342,33.2477,3400.0
2010-03-09 12:20:00,49.41,49.45,49.41,49.45,2900.0,33.2611,33.288,33.2611,33.288,2900.0
2010-03-09 12:25:00,49.45,49.45,49.43,49.44,1700.0,33.288,33.288,33.2746,33.2813,1700.0
2010-03-09 12:30:00,49.43,49.43,49.42,49.43,2600.0,33.2746,33.2746,33.2678,33.2746,2600.0
2010-03-09 12:35:00,49.43,49.43,49.43,49.43,300.0,33.2746,33.2746,33.2746,33.2746,300.0
2010-03-09 12:40:00,49.42,49.42,49.4,49.4,2000.0,33.2678,33.2678,33.2544,33.2544,2000.0
2010-03-09 12:45:00,49.39,49.4,49.39,49.4,900.0,33.2477,33.2544,33.2477,33.2544,900.0
2010-03-09 12:50:00,49.42,49.44,49.42,49.44,2200.0,33.2678,33.2813,33.2678,33.2813,2200.0
2010-03-09 12:55:00,49.45,49.48,49.45,49.47,2500.0,33.288,33.3082,33.288,33.3015,2500.0
2010-03-09 13:00:00,49.49,49.49,49.46,49.46,6300.0,33.315,33.315,33.2948,33.2948,6300.0
2010-03-09 13:05:00,49.45,49.48,49.45,49.48,4600.0,33.288,33.3082,33.288,33.3082,4600.0
2010-03-09 13:10:00,49.46,49.49,49.46,49.47,2000.0,33.2948,33.315,33.2948,33.3015,2000.0
2010-03-09 13:15:00,49.49,49.49,49.49,49.49,200.0,33.315,33.315,33.315,33.315,200.0
2010-03-09 13:20:00,49.47,49.48,49.47,49.47,8200.0,33.3015,33.3082,33.3015,33.3015,8200.0
2010-03-09 13:25:00,49.47,49.48,49.47,49.48,2300.0,33.3015,33.3082,33.3015,33.3082,2300.0
2010-03-09 13:30:00,49.49,49.49,49.48,49.49,1400.0,33.315,33.315,33.3082,33.315,1400.0
2010-03-09 13:35:00,49.5,49.51,49.46,49.46,5200.0,33.3217,33.3284,33.2948,33.2948,5200.0
2010-03-09 13:40:00,49.45,49.45,49.43,49.45,7100.0,33.288,33.288,33.2746,33.288,7100.0
2010-03-09 13:45:00,49.45,49.45,49.41,49.45,15600.0,33.288,33.288,33.2611,33.288,15600.0
2010-03-09 13:50:00,49.46,49.46,49.44,49.45,2100.0,33.2948,33.2948,33.2813,33.288,2100.0
2010-03-09 13:55:00,49.44,49.44,49.43,49.44,700.0,33.2813,33.2813,33.2746,33.2813,700.0
2010-03-09 14:00:00,49.45,49.45,49.44,49.44,1500.0,33.288,33.288,33.2813,33.2813,1500.0
2010-03-09 14:05:00,49.45,49.46,49.44,49.46,500.0,33.288,33.2948,33.2813,33.2948,500.0
2010-03-09 14:10:00,49.44,49.44,49.44,49.44,100.0,33.2813,33.2813,33.2813,33.2813,100.0
2010-03-09 14:15:00,49.45,49.49,49.45,49.48,2400.0,33.288,33.315,33.288,33.3082,2400.0
2010-03-09 14:20:00,49.47,49.48,49.47,49.48,2700.0,33.3015,33.3082,33.3015,33.3082,2700.0
2010-03-09 14:25:00,49.49,49.5,49.48,49.5,4200.0,33.315,33.3217,33.3082,33.3217,4200.0
2010-03-09 14:30:00,49.5,49.51,49.48,49.48,2200.0,33.3217,33.3284,33.3082,33.3082,2200.0
2010-03-09 14:35:00,49.47,49.47,49.44,49.44,15700.0,33.3015,33.3015,33.2813,33.2813,15700.0
2010-03-09 14:40:00,49.44,49.44,49.39,49.4,3700.0,33.2813,33.2813,33.2477,33.2544,3700.0
2010-03-09 14:45:00,49.41,49.41,49.39,49.39,1300.0,33.2611,33.2611,33.2477,33.2477,1300.0
2010-03-09 14:50:00,49.39,49.39,49.32,49.34,3700.0,33.2477,33.2477,33.2005,33.214,3700.0
2010-03-09 14:55:00,49.34,49.36,49.34,49.34,4900.0,33.214,33.2275,33.214,33.214,4900.0
2010-03-09 15:00:00,49.34,49.36,49.34,49.36,1300.0,33.214,33.2275,33.214,33.2275,1300.0
2010-03-09 15:05:00,49.37,49.37,49.33,49.35,900.0,33.2342,33.2342,33.2073,33.2207,900.0
2010-03-09 15:10:00,49.34,49.34,49.26,49.26,2800.0,33.214,33.214,33.1601,33.1601,2800.0
2010-03-09 15:15:00,49.26,49.28,49.2,49.24,16900.0,33.1601,33.1736,33.1198,33.1467,16900.0
2010-03-09 15:20:00,49.24,49.24,49.18,49.18,21100.0,33.1467,33.1467,33.1063,33.1063,21100.0
2010-03-09 15:25:00,49.18,49.22,49.15,49.22,16700.0,33.1063,33.1332,33.0861,33.1332,16700.0
2010-03-09 15:30:00,49.22,49.22,49.21,49.21,6000.0,33.1332,33.1332,33.1265,33.1265,6000.0
2010-03-09 15:35:00,49.22,49.28,49.21,49.27,5100.0,33.1332,33.1736,33.1265,33.1669,5100.0
2010-03-09 15:40:00,49.28,49.35,49.28,49.3,7700.0,33.1736,33.2207,33.1736,33.1871,7700.0
2010-03-09 15:45:00,49.3,49.32,49.24,49.25,10900.0,33.1871,33.2005,33.1467,33.1534,10900.0
2010-03-09 15:50:00,49.26,49.32,49.26,49.28,10500.0,33.1601,33.2005,33.1601,33.1736,10500.0
2010-03-09 15:55:00,49.27,49.33,49.27,49.33,12800.0,33.1669,33.2073,33.1669,33.2073,12800.0
2010-03-10 09:30:00,49.38,49.45,49.35,49.45,10600.0,33.2409,33.288,33.2207,33.288,10600.0
2010-03-10 09:35:00,49.43,49.46,49.41,49.42,2800.0,33.2746,33.2948,33.2611,33.2678,2800.0
2010-03-10 09:40:00,49.46,49.48,49.45,49.48,1800.0,33.2948,33.3082,33.288,33.3082,1800.0
2010-03-10 09:45:00,49.5,49.5,49.48,49.5,2100.0,33.3217,33.3217,33.3082,33.3217,2100.0
2010-03-10 09:50:00,49.49,49.5,49.47,49.47,3000.0,33.315,33.3217,33.3015,33.3015,3000.0
2010-03-10 09:55:00,49.48,49.48,49.46,49.47,1600.0,33.3082,33.3082,33.2948,33.3015,1600.0
2010-03-10 10:00:00,49.48,49.51,49.48,49.48,6100.0,33.3082,33.3284,33.3082,33.3082,6100.0
2010-03-10 10:05:00,49.53,49.55,49.52,49.54,5700.0,33.3419,33.3554,33.3352,33.3486,5700.0
2010-03-10 10:10:00,49.56,49.6,49.55,49.58,3700.0,33.3621,33.389,33.3554,33.3756,3700.0
2010-03-10 10:15:00,49.58,49.59,49.53,49.53,2800.0,33.3756,33.3823,33.3419,33.3419,2800.0
2010-03-10 10:20:00,49.53,49.55,49.52,49.54,19200.0,33.3419,33.3554,33.3352,33.3486,19200.0
2010-03-10 10:25:00,49.55,49.58,49.55,49.58,1600.0,33.3554,33.3756,33.3554,33.3756,1600.0
2010-03-10 10:30:00,49.58,49.67,49.58,49.64,5500.0,33.3756,33.4361,33.3756,33.4159,5500.0
2010-03-10 10:35:00,49.64,49.66,49.63,49.64,5300.0,33.4159,33.4294,33.4092,33.4159,5300.0
2010-03-10 10:40:00,49.64,49.65,49.63,49.63,600.0,33.4159,33.4227,33.4092,33.4092,600.0
2010-03-10 10:45:00,49.65,49.65,49.62,49.62,1400.0,33.4227,33.4227,33.4025,33.4025,1400.0
2010-03-10 10:50:00,49.62,49.65,49.61,49.64,3800.0,33.4025,33.4227,33.3958,33.4159,3800.0
2010-03-10 10:55:00,49.63,49.65,49.62,49.62,2100.0,33.4092,33.4227,33.4025,33.4025,2100.0
2010-03-10 11:00:00,49.63,49.68,49.62,49.67,2600.0,33.4092,33.4429,33.4025,33.4361,2600.0
2010-03-10 11:05:00,49.68,49.69,49.68,49.68,1600.0,33.4429,33.4496,33.4429,33.4429,1600.0
2010-03-10 11:10:00,49.68,49.68,49.65,49.65,800.0,33.4429,33.4429,33.4227,33.4227,800.0
2010-03-10 11:15:00,49.64,49.64,49.62,49.63,1700.0,33.4159,33.4159,33.4025,33.4092,1700.0
2010-03-10 11:20:00,49.63,49.66,49.63,49.63,4700.0,33.4092,33.4294,33.4092,33.4092,4700.0
2010-03-10 11:25:00,49.62,49.66,49.62,49.63,1700.0,33.4025,33.4294,33.4025,33.4092,1700.0
2010-03-10 11:30:00,49.65,49.66,49.65,49.66,400.0,33.4227,33.4294,33.4227,33.4294,400.0
2010-03-10 11:35:00,49.66,49.66,49.62,49.62,4400.0,33.4294,33.4294,33.4025,33.4025,4400.0
2010-03-10 11:40:00,49.62,49.62,49.57,49.59,3700.0,33.4025,33.4025,33.3688,33.3823,3700.0
2010-03-10 11:45:00,49.6,49.6,49.54,49.54,2600.0,33.389,33.389,33.3486,33.3486,2600.0
2010-03-10 11:50:00,49.54,49.54,49.53,49.54,2100.0,33.3486,33.3486,33.3419,33.3486,2100.0
2010-03-10 11:55:00,49.53,49.59,49.53,49.58,4900.0,33.3419,33.3823,33.3419,33.3756,4900.0
2010-03-10 12:00:00,49.57,49.58,49.55,49.58,1700.0,33.3688,33.3756,33.3554,33.3756,1700.0
2010-03-10 12:05:00,49.56,49.56,49.46,49.46,12900.0,33.3621,33.3621,33.2948,33.2948,12900.0
2010-03-10 12:10:00,49.43,49.44,49.41,49.43,2300.0,33.2746,33.2813,33.2611,33.2746,2300.0
2010-03-10 12:15:00,49.42,49.44,49.4,49.43,1500.0,33.2678,33.2813,33.2544,33.2746,1500.0
2010-03-10 12:20:00,49.45,49.48,49.44,49.44,6600.0,33.288,33.3082,33.2813,33.2813,6600.0
2010-03-10 12:25:00,49.44,49.44,49.37,49.37,2200.0,33.2813,33.2813,33.2342,33.2342,2200.0
2010-03-10 12:30:00,49.36,49.38,49.32,49.35,4900.0,33.2275,33.2409,33.2005,33.2207,4900.0
2010-03-10 12:35:00,49.39,49.4,49.37,49.39,1200.0,33.2477,33.2544,33.2342,33.2477,1200.0
2010-03-10 12:40:00,49.38,49.39,49.38,49.39,300.0,33.2409,33.2477,33.2409,33.2477,300.0
2010-03-10 12:45:00,49.4,49.45,49.39,49.45,3800.0,33.2544,33.288,33.2477,33.288,3800.0
2010-03-10 12:50:00,49.44,49.47,49.42,49.46,5100.0,33.2813,33.3015,33.2678,33.2948,5100.0
2010-03-10 12:55:00,49.45,49.49,49.45,49.47,2300.0,33.288,33.315,33.288,33.3015,2300.0
2010-03-10 13:00:00,49.46,49.48,49.46,49.46,4100.0,33.2948,33.3082,33.2948,33.2948,4100.0
2010-03-10 13:05:00,49.47,49.47,49.43,49.44,1400.0,33.3015,33.3015,33.2746,33.2813,1400.0
2010-03-10 13:10:00,49.45,49.48,49.42,49.48,1900.0,33.288,33.3082,33.2678,33.3082,1900.0
2010-03-10 13:15:00,49.48,49.53,49.46,49.51,3700.0,33.3082,33.3419,33.2948,33.3284,3700.0
2010-03-10 13:20:00,49.5,49.51,49.5,49.5,1700.0,33.3217,33.3284,33.3217,33.3217,1700.0
2010-03-10 13:25:00,49.49,49.52,49.48,49.48,7400.0,33.315,33.3352,33.3082,33.3082,7400.0
2010-03-10 13:30:00,49.48,49.5,49.48,49.48,500.0,33.3082,33.3217,33.3082,33.3082,500.0
2010-03-10 13:35:00,49.47,49.48,49.47,49.47,900.0,33.3015,33.3082,33.3015,33.3015,900.0
2010-03-10 13:40:00,49.5,49.54,49.48,49.51,3600.0,33.3217,33.3486,33.3082,33.3284,3600.0
2010-03-10 13:45:00,49.52,49.53,49.49,49.49,15800.0,33.3352,33.3419,33.315,33.315,15800.0
2010-03-10 13:50:00,49.46,49.48,49.46,49.46,2900.0,33.2948,33.3082,33.2948,33.2948,2900.0
2010-03-10 13:55:00,49.47,49.47,49.44,49.45,3600.0,33.3015,33.3015,33.2813,33.288,3600.0
2010-03-10 14:00:00,49.44,49.47,49.43,49.47,600.0,33.2813,33.3015,33.2746,33.3015,600.0
2010-03-10 14:05:00,49.48,49.56,49.48,49.56,4600.0,33.3082,33.3621,33.3082,33.3621,4600.0
2010-03-10 14:10:00,49.54,49.58,49.53,49.57,2800.0,33.3486,33.3756,33.3419,33.3688,2800.0
2010-03-10 14:15:00,49.59,49.63,49.59,49.61,2000.0,33.3823,33.4092,33.3823,33.3958,2000.0
2010-03-10 14:20:00,49.59,49.6,49.59,49.59,400.0,33.3823,33.389,33.3823,33.3823,400.0
2010-03-10 14:25:00,49.6,49.63,49.6,49.61,4000.0,33.389,33.4092,33.389,33.3958,4000.0
2010-03-10 14:30:00,49.62,49.63,49.61,49.61,5500.0,33.4025,33.4092,33.3958,33.3958,5500.0
2010-03-10 14:35:00,49.62,49.62,49.59,49.62,8100.0,33.4025,33.4025,33.3823,33.4025,8100.0
2010-03-10 14:40:00,49.62,49.63,49.6,49.6,9300.0,33.4025,33.4092,33.389,33.389,9300.0
2010-03-10 14:45:00,49.63,49.65,49.62,49.62,2500.0,33.4092,33.4227,33.4025,33.4025,2500.0
2010-03-10 14:50:00,49.63,49.63,49.57,49.59,11500.0,33.4092,33.4092,33.3688,33.3823,11500.0
2010-03-10 14:55:00,49.59,49.6,49.54,49.54,6700.0,33.3823,33.389,33.3486,33.3486,6700.0
2010-03-10 15:00:00,49.57,49.58,49.54,49.54,6200.0,33.3688,33.3756,33.3486,33.3486,6200.0
2010-03-10 15:05:00,49.54,49.58,49.51,49.58,11800.0,33.3486,33.3756,33.3284,33.3756,11800.0
2010-03-10 15:10:00,49.58,49.6,49.56,49.58,5700.0,33.3756,33.389,33.3621,33.3756,5700.0
2010-03-10 15:15:00,49.58,49.61,49.57,49.57,8400.0,33.3756,33.3958,33.3688,33.3688,8400.0
2010-03-10 15:20:00,49.58,49.6,49.57,49.58,4800.0,33.3756,33.389,33.3688,33.3756,4800.0
2010-03-10 15:25:00,49.58,49.59,49.47,49.47,12300.0,33.3756,33.3823,33.3015,33.3015,12300.0
2010-03-10 15:30:00,49.45,49.47,49.4,49.45,5800.0,33.288,33.3015,33.2544,33.288,5800.0
2010-03-10 15:35:00,49.44,49.47,49.42,49.46,7900.0,33.2813,33.3015,33.2678,33.2948,7900.0
2010-03-10 15:40:00,49.44,49.48,49.44,49.47,3800.0,33.2813,33.3082,33.2813,33.3015,3800.0
2010-03-10 15:45:00,49.46,49.52,49.46,49.51,7500.0,33.2948,33.3352,33.2948,33.3284,7500.0
2010-03-10 15:50:00,49.51,49.56,49.51,49.56,5100.0,33.3284,33.3621,33.3284,33.3621,5100.0
2010-03-10 15:55:00,49.57,49.6,49.56,49.56,2100.0,33.3688,33.389,33.3621,33.3621,2100.0
2010-03-11 09:30:00,49.45,49.5,49.45,49.47,4100.0,33.288,33.3217,33.288,33.3015,4100.0
2010-03-11 09:35:00,49.5,49.5,49.42,49.42,2900.0,33.3217,33.3217,33.2678,33.2678,2900.0
2010-03-11 09:40:00,49.41,49.46,49.41,49.43,2100.0,33.2611,33.2948,33.2611,33.2746,2100.0
2010-03-11 09:45:00,49.43,49.45,49.37,49.37,7000.0,33.2746,33.288,33.2342,33.2342,7000.0
2010-03-11 09:50:00,49.36,49.36,49.27,49.32,5900.0,33.2275,33.2275,33.1669,33.2005,5900.0
2010-03-11 09:55:00,49.32,49.34,49.3,49.32,5200.0,33.2005,33.214,33.1871,33.2005,5200.0
2010-03-11 10:00:00,49.33,49.42,49.33,49.42,10400.0,33.2073,33.2678,33.2073,33.2678,10400.0
2010-03-11 10:05:00,49.41,49.47,49.41,49.42,8500.0,33.2611,33.3015,33.2611,33.2678,8500.0
2010-03-11 10:10:00,49.43,49.45,49.4,49.4,1200.0,33.2746,33.288,33.2544,33.2544,1200.0
2010-03-11 10:15:00,49.37,49.42,49.37,49.42,700.0,33.2342,33.2678,33.2342,33.2678,700.0
2010-03-11 10:20:00,49.44,49.44,49.4,49.43,2700.0,33.2813,33.2813,33.2544,33.2746,2700.0
2010-03-11 10:25:00,49.41,49.45,49.41,49.44,2100.0,33.2611,33.288,33.2611,33.2813,2100.0
2010-03-11 10:30:00,49.43,49.48,49.43,49.46,4800.0,33.2746,33.3082,33.2746,33.2948,4800.0
2010-03-11 10:35:00,49.45,49.49,49.45,49.48,3900.0,33.288,33.315,33.288,33.3082,3900.0
2010-03-11 10:40:00,49.49,49.53,49.48,49.48,2000.0,33.315,33.3419,33.3082,33.3082,2000.0
2010-03-11 10:45:00,49.47,49.5,49.47,49.5,5400.0,33.3015,33.3217,33.3015,33.3217,5400.0
2010-03-11 10:50:00,49.52,49.56,49.51,49.54,5600.0,33.3352,33.3621,33.3284,33.3486,5600.0
2010-03-11 10:55:00,49.54,49.54,49.52,49.53,2100.0,33.3486,33.3486,33.3352,33.3419,2100.0
2010-03-11 11:00:00,49.54,49.54,49.5,49.5,1300.0,33.3486,33.3486,33.3217,33.3217,1300.0
2010-03-11 11:05:00,49.5,49.51,49.49,49.5,2500.0,33.3217,33.3284,33.315,33.3217,2500.0
2010-03-11 11:10:00,49.5,49.5,49.47,49.49,2300.0,33.3217,33.3217,33.3015,33.315,2300.0
2010-03-11 11:15:00,49.51,49.51,49.49,49.49,6000.0,33.3284,33.3284,33.315,33.315,6000.0
2010-03-11 11:20:00,49.5,49.53,49.5,49.52,1000.0,33.3217,33.3419,33.3217,33.3352,1000.0
2010-03-11 11:25:00,49.51,49.51,49.5,49.5,3000.0,33.3284,33.3284,33.3217,33.3217,3000.0
2010-03-11 11:30:00,49.5,49.5,49.48,49.48,2700.0,33.3217,33.3217,33.3082,33.3082,2700.0
2010-03-11 11:35:00,49.5,49.5,49.47,49.47,1200.0,33.3217,33.3217,33.3015,33.3015,1200.0
2010-03-11 11:40:00,49.46,49.47,49.44,49.45,3700.0,33.2948,33.3015,33.2813,33.288,3700.0
2010-03-11 11:45:00,49.45,49.51,49.45,49.5,3900.0,33.288,33.3284,33.288,33.3217,3900.0
2010-03-11 11:50:00,49.51,49.51,49.48,49.5,2500.0,33.3284,33.3284,33.3082,33.3217,2500.0
2010-03-11 11:55:00,49.5,49.52,49.49,49.52,11000.0,33.3217,33.3352,33.315,33.3352,11000.0
2010-03-11 12:00:00,49.52,49.53,49.51,49.53,1900.0,33.3352,33.3419,33.3284,33.3419,1900.0
2010-03-11 12:05:00,49.52,49.52,49.49,49.49,4500.0,33.3352,33.3352,33.315,33.315,4500.0
2010-03-11 12:10:00,49.5,49.5,49.43,49.45,13600.0,33.3217,33.3217,33.2746,33.288,13600.0
2010-03-11 12:15:00,49.43,49.44,49.41,49.43,2700.0,33.2746,33.2813,33.2611,33.2746,2700.0
2010-03-11 12:20:00,49.42,49.42,49.41,49.41,1600.0,33.2678,33.2678,33.2611,33.2611,1600.0
2010-03-11 12:25:00,49.41,49.43,49.41,49.42,16600.0,33.2611,33.2746,33.2611,33.2678,16600.0
2010-03-11 12:30:00,49.41,49.43,49.4,49.42,9600.0,33.2611,33.2746,33.2544,33.2678,9600.0
2010-03-11 12:35:00,49.41,49.45,49.41,49.45,200.0,33.2611,33.288,33.2611,33.288,200.0
2010-03-11 12:40:00,49.43,49.43,49.43,49.43,2200.0,33.2746,33.2746,33.2746,33.2746,2200.0
2010-03-11 12:45:00,49.48,49.48,49.48,49.48,200.0,33.3082,33.3082,33.3082,33.3082,200.0
2010-03-11 12:50:00,49.46,49.49,49.46,49.49,4800.0,33.2948,33.315,33.2948,33.315,4800.0
2010-03-11 12:55:00,49.48,49.49,49.48,49.49,2000.0,33.3082,33.315,33.3082,33.315,2000.0
2010-03-11 13:00:00,49.49,49.49,49.48,49.49,7900.0,33.315,33.315,33.3082,33.315,7900.0
2010-03-11 13:05:00,49.48,49.51,49.48,49.51,300.0,33.3082,33.3284,33.3082,33.3284,300.0
2010-03-11 13:10:00,49.52,49.53,49.52,49.53,1900.0,33.3352,33.3419,33.3352,33.3419,1900.0
2010-03-11 13:15:00,49.53,49.53,49.52,49.52,1100.0,33.3419,33.3419,33.3352,33.3352,1100.0
2010-03-11 13:20:00,49.51,49.52,49.51,49.52,700.0,33.3284,33.3352,33.3284,33.3352,700.0
2010-03-11 13:25:00,49.53,49.53,49.5,49.5,500.0,33.3419,33.3419,33.3217,33.3217,500.0
2010-03-11 13:30:00,49.52,49.53,49.51,49.53,7900.0,33.3352,33.3419,33.3284,33.3419,7900.0
2010-03-11 13:35:00,49.53,49.54,49.52,49.52,2800.0,33.3419,33.3486,33.3352,33.3352,2800.0
2010-03-11 13:40:00,49.53,49.54,49.52,49.52,2500.0,33.3419,33.3486,33.3352,33.3352,2500.0
2010-03-11 13:45:00,49.53,49.57,49.53,49.56,5100.0,33.3419,33.3688,33.3419,33.3621,5100.0
2010-03-11 13:50:00,49.56,49.56,49.52,49.53,1500.0,33.3621,33.3621,33.3352,33.3419,1500.0
2010-03-11 13:55:00,49.52,49.53,49.5,49.5,2000.0,33.3352,33.3419,33.3217,33.3217,2000.0
2010-03-11 14:00:00,49.49,49.5,49.48,49.48,1700.0,33.315,33.3217,33.3082,33.3082,1700.0
2010-03-11 14:05:00,49.47,49.48,49.45,49.46,11900.0,33.3015,33.3082,33.288,33.2948,11900.0
2010-03-11 14:10:00,49.47,49.48,49.45,49.48,4600.0,33.3015,33.3082,33.288,33.3082,4600.0
2010-03-11 14:15:00,49.48,49.48,49.45,49.47,1100.0,33.3082,33.3082,33.288,33.3015,1100.0
2010-03-11 14:20:00,49.47,49.48,49.47,49.48,600.0,33.3015,33.3082,33.3015,33.3082,600.0
2010-03-11 14:25:00,49.47,49.48,49.46,49.48,900.0,33.3015,33.3082,33.2948,33.3082,900.0
2010-03-11 14:30:00,49.48,49.49,49.47,49.47,10400.0,33.3082,33.315,33.3015,33.3015,10400.0
2010-03-11 14:35:00,49.48,49.52,49.48,49.52,3700.0,33.3082,33.3352,33.3082,33.3352,3700.0
2010-03-11 14:40:00,49.51,49.53,49.49,49.52,2000.0,33.3284,33.3419,33.315,33.3352,2000.0
2010-03-11 14:45:00,49.52,49.53,49.52,49.53,1300.0,33.3352,33.3419,33.3352,33.3419,1300.0
2010-03-11 14:50:00,49.52,49.52,49.5,49.51,6700.0,33.3352,33.3352,33.3217,33.3284,6700.0
2010-03-11 14:55:00,49.5,49.5,49.5,49.5,10900.0,33.3217,33.3217,33.3217,33.3217,10900.0
2010-03-11 15:00:00,49.51,49.53,49.5,49.53,6700.0,33.3284,33.3419,33.3217,33.3419,6700.0
2010-03-11 15:05:00,49.54,49.61,49.54,49.61,8600.0,33.3486,33.3958,33.3486,33.3958,8600.0
2010-03-11 15:10:00,49.63,49.64,49.61,49.61,4800.0,33.4092,33.4159,33.3958,33.3958,4800.0
2010-03-11 15:15:00,49.64,49.69,49.64,49.66,3600.0,33.4159,33.4496,33.4159,33.4294,3600.0
2010-03-11 15:20:00,49.66,49.66,49.64,49.64,4300.0,33.4294,33.4294,33.4159,33.4159,4300.0
2010-03-11 15:25:00,49.64,49.66,49.63,49.66,2000.0,33.4159,33.4294,33.4092,33.4294,2000.0
2010-03-11 15:30:00,49.65,49.66,49.65,49.66,2800.0,33.4227,33.4294,33.4227,33.4294,2800.0
2010-03-11 15:35:00,49.65,49.65,49.62,49.64,3800.0,33.4227,33.4227,33.4025,33.4159,3800.0
2010-03-11 15:40:00,49.65,49.68,49.65,49.68,7500.0,33.4227,33.4429,33.4227,33.4429,7500.0
2010-03-11 15:45:00,49.7,49.7,49.68,49.68,3400.0,33.4563,33.4563,33.4429,33.4429,3400.0
2010-03-11 15:50:00,49.7,49.75,49.7,49.74,6700.0,33.4563,33.49,33.4563,33.4833,6700.0
2010-03-11 15:55:00,49.74,49.77,49.74,49.75,7000.0,33.4833,33.5035,33.4833,33.49,7000.0
2010-03-12 09:30:00,49.94,49.99,49.83,49.83,3100.0,33.6179,33.6516,33.5438,33.5438,3100.0
2010-03-12 09:35:00,49.84,49.87,49.84,49.85,3000.0,33.5506,33.5708,33.5506,33.5573,3000.0
2010-03-12 09:40:00,49.83,49.83,49.79,49.8,3700.0,33.5438,33.5438,33.5169,33.5237,3700.0
2010-03-12 09:45:00,49.81,49.85,49.8,49.84,6800.0,33.5304,33.5573,33.5237,33.5506,6800.0
2010-03-12 09:50:00,49.85,49.89,49.84,49.84,5400.0,33.5573,33.5842,33.5506,33.5506,5400.0
2010-03-12 09:55:00,49.84,49.85,49.79,49.83,2100.0,33.5506,33.5573,33.5169,33.5438,2100.0
2010-03-12 10:00:00,49.82,49.82,49.68,49.72,2000.0,33.5371,33.5371,33.4429,33.4698,2000.0
2010-03-12 10:05:00,49.71,49.71,49.67,49.71,1900.0,33.4631,33.4631,33.4361,33.4631,1900.0
2010-03-12 10:10:00,49.7,49.71,49.65,49.66,2900.0,33.4563,33.4631,33.4227,33.4294,2900.0
2010-03-12 10:15:00,49.65,49.67,49.62,49.62,1900.0,33.4227,33.4361,33.4025,33.4025,1900.0
2010-03-12 10:20:00,49.62,49.68,49.62,49.67,1400.0,33.4025,33.4429,33.4025,33.4361,1400.0
2010-03-12 10:25:00,49.68,49.68,49.65,49.68,1700.0,33.4429,33.4429,33.4227,33.4429,1700.0
2010-03-12 10:30:00,49.69,49.69,49.63,49.67,7900.0,33.4496,33.4496,33.4092,33.4361,7900.0
2010-03-12 10:35:00,49.69,49.73,49.67,49.73,2800.0,33.4496,33.4765,33.4361,33.4765,2800.0
2010-03-12 10:40:00,49.74,49.74,49.68,49.68,1600.0,33.4833,33.4833,33.4429,33.4429,1600.0
2010-03-12 10:45:00,49.67,49.67,49.61,49.62,3500.0,33.4361,33.4361,33.3958,33.4025,3500.0
2010-03-12 10:50:00,49.63,49.67,49.63,49.65,4100.0,33.4092,33.4361,33.4092,33.4227,4100.0
2010-03-12 10:55:00,49.67,49.7,49.66,49.67,3400.0,33.4361,33.4563,33.4294,33.4361,3400.0
2010-03-12 11:00:00,49.66,49.67,49.65,49.65,1400.0,33.4294,33.4361,33.4227,33.4227,1400.0
2010-03-12 11:05:00,49.65,49.69,49.65,49.69,600.0,33.4227,33.4496,33.4227,33.4496,600.0
2010-03-12 11:10:00,49.68,49.7,49.68,49.69,11400.0,33.4429,33.4563,33.4429,33.4496,11400.0
2010-03-12 11:15:00,49.7,49.72,49.7,49.7,1700.0,33.4563,33.4698,33.4563,33.4563,1700.0
2010-03-12 11:20:00,49.75,49.75,49.73,49.73,800.0,33.49,33.49,33.4765,33.4765,800.0
2010-03-12 11:25:00,49.73,49.73,49.71,49.71,500.0,33.4765,33.4765,33.4631,33.4631,500.0
2010-03-12 11:30:00,49.69,49.71,49.69,49.71,400.0,33.4496,33.4631,33.4496,33.4631,400.0
2010-03-12 11:35:00,49.71,49.71,49.71,49.71,100.0,33.4631,33.4631,33.4631,33.4631,100.0
2010-03-12 11:40:00,49.7,49.73,49.7,49.71,1800.0,33.4563,33.4765,33.4563,33.4631,1800.0
2010-03-12 11:45:00,49.7,49.7,49.68,49.69,600.0,33.4563,33.4563,33.4429,33.4496,600.0
2010-03-12 11:50:00,49.68,49.68,49.66,49.67,1400.0,33.4429,33.4429,33.4294,33.4361,1400.0
2010-03-12 11:55:00,49.65,49.68,49.65,49.67,1000.0,33.4227,33.4429,33.4227,33.4361,1000.0
2010-03-12 12:00:00,49.66,49.67,49.63,49.66,2600.0,33.4294,33.4361,33.4092,33.4294,2600.0
2010-03-12 12:05:00,49.66,49.67,49.65,49.65,1000.0,33.4294,33.4361,33.4227,33.4227,1000.0
2010-03-12 12:10:00,49.65,49.69,49.65,49.68,2000.0,33.4227,33.4496,33.4227,33.4429,2000.0
2010-03-12 12:15:00,49.67,49.68,49.67,49.67,600.0,33.4361,33.4429,33.4361,33.4361,600.0
2010-03-12 12:20:00,49.68,49.69,49.68,49.69,300.0,33.4429,33.4496,33.4429,33.4496,300.0
2010-03-12 12:25:00,49.7,49.71,49.7,49.71,700.0,33.4563,33.4631,33.4563,33.4631,700.0
2010-03-12 12:30:00,49.67,49.67,49.66,49.66,1100.0,33.4361,33.4361,33.4294,33.4294,1100.0
2010-03-12 12:35:00,49.64,49.66,49.62,49.64,1200.0,33.4159,33.4294,33.4025,33.4159,1200.0
2010-03-12 12:40:00,49.64,49.64,49.63,49.63,200.0,33.4159,33.4159,33.4092,33.4092,200.0
2010-03-12 12:45:00,49.62,49.66,49.62,49.66,3400.0,33.4025,33.4294,33.4025,33.4294,3400.0
2010-03-12 12:50:00,49.63,49.66,49.63,49.66,1600.0,33.4092,33.4294,33.4092,33.4294,1600.0
2010-03-12 12:55:00,49.63,49.67,49.63,49.67,800.0,33.4092,33.4361,33.4092,33.4361,800.0
2010-03-12 13:00:00,49.67,49.69,49.67,49.68,1000.0,33.4361,33.4496,33.4361,33.4429,1000.0
2010-03-12 13:05:00,49.69,49.69,49.67,49.68,1500.0,33.4496,33.4496,33.4361,33.4429,1500.0
2010-03-12 13:10:00,49.69,49.71,49.68,49.68,500.0,33.4496,33.4631,33.4429,33.4429,500.0
2010-03-12 13:15:00,49.72,49.72,49.69,49.69,800.0,33.4698,33.4698,33.4496,33.4496,800.0
2010-03-12 13:20:00,49.69,49.69,49.68,49.69,2400.0,33.4496,33.4496,33.4429,33.4496,2400.0
2010-03-12 13:25:00,49.69,49.7,49.69,49.7,1300.0,33.4496,33.4563,33.4496,33.4563,1300.0
2010-03-12 13:30:00,49.7,49.72,49.7,49.72,1200.0,33.4563,33.4698,33.4563,33.4698,1200.0
2010-03-12 13:35:00,49.73,49.73,49.72,49.72,600.0,33.4765,33.4765,33.4698,33.4698,600.0
2010-03-12 13:40:00,49.7,49.74,49.7,49.73,1500.0,33.4563,33.4833,33.4563,33.4765,1500.0
2010-03-12 13:45:00,49.71,49.71,49.71,49.71,200.0,33.4631,33.4631,33.4631,33.4631,200.0
2010-03-12 13:50:00,49.72,49.72,49.69,49.69,1800.0,33.4698,33.4698,33.4496,33.4496,1800.0
2010-03-12 13:55:00,49.68,49.72,49.67,49.72,6100.0,33.4429,33.4698,33.4361,33.4698,6100.0
2010-03-12 14:00:00,49.73,49.74,49.72,49.73,4500.0,33.4765,33.4833,33.4698,33.4765,4500.0
2010-03-12 14:05:00,49.74,49.75,49.73,49.73,6000.0,33.4833,33.49,33.4765,33.4765,6000.0
2010-03-12 14:10:00,49.74,49.74,49.72,49.72,1100.0,33.4833,33.4833,33.4698,33.4698,1100.0
2010-03-12 14:15:00,49.73,49.73,49.71,49.72,300.0,33.4765,33.4765,33.4631,33.4698,300.0
2010-03-12 14:20:00,49.74,49.74,49.71,49.71,700.0,33.4833,33.4833,33.4631,33.4631,700.0
2010-03-12 14:25:00,49.7,49.7,49.7,49.7,200.0,33.4563,33.4563,33.4563,33.4563,200.0
2010-03-12 14:30:00,49.68,49.7,49.68,49.7,1600.0,33.4429,33.4563,33.4429,33.4563,1600.0
2010-03-12 14:35:00,49.69,49.7,49.68,49.68,2500.0,33.4496,33.4563,33.4429,33.4429,2500.0
2010-03-12 14:40:00,49.65,49.66,49.63,49.64,8200.0,33.4227,33.4294,33.4092,33.4159,8200.0
2010-03-12 14:45:00,49.63,49.65,49.62,49.65,7100.0,33.4092,33.4227,33.4025,33.4227,7100.0
2010-03-12 14:50:00,49.62,49.65,49.62,49.65,1200.0,33.4025,33.4227,33.4025,33.4227,1200.0
2010-03-12 14:55:00,49.66,49.66,49.64,49.65,1800.0,33.4294,33.4294,33.4159,33.4227,1800.0
2010-03-12 15:00:00,49.67,49.67,49.65,49.65,2100.0,33.4361,33.4361,33.4227,33.4227,2100.0
2010-03-12 15:05:00,49.64,49.66,49.64,49.66,1300.0,33.4159,33.4294,33.4159,33.4294,1300.0
2010-03-12 15:10:00,49.67,49.67,49.65,49.65,3200.0,33.4361,33.4361,33.4227,33.4227,3200.0
2010-03-12 15:15:00,49.61,49.61,49.58,49.58,1500.0,33.3958,33.3958,33.3756,33.3756,1500.0
2010-03-12 15:20:00,49.56,49.58,49.55,49.58,10600.0,33.3621,33.3756,33.3554,33.3756,10600.0
2010-03-12 15:25:00,49.57,49.58,49.55,49.55,2400.0,33.3688,33.3756,33.3554,33.3554,2400.0
2010-03-12 15:30:00,49.54,49.61,49.54,49.6,12900.0,33.3486,33.3958,33.3486,33.389,12900.0
2010-03-12 15:35:00,49.59,49.61,49.59,49.61,2000.0,33.3823,33.3958,33.3823,33.3958,2000.0
2010-03-12 15:40:00,49.63,49.66,49.63,49.65,1800.0,33.4092,33.4294,33.4092,33.4227,1800.0
2010-03-12 15:45:00,49.66,49.67,49.65,49.65,2000.0,33.4294,33.4361,33.4227,33.4227,2000.0
2010-03-12 15:50:00,49.7,49.7,49.67,49.68,3600.0,33.4563,33.4563,33.4361,33.4429,3600.0
2010-03-12 15:55:00,49.69,49.7,49.67,49.7,6800.0,33.4496,33.4563,33.4361,33.4563,6800.0
2010-03-15 09:30:00,49.52,49.63,49.52,49.56,15700.0,33.3352,33.4092,33.3352,33.3621,15700.0
2010-03-15 09:35:00,49.58,49.58,49.52,49.53,1700.0,33.3756,33.3756,33.3352,33.3419,1700.0
2010-03-15 09:40:00,49.5,49.54,49.5,49.53,700.0,33.3217,33.3486,33.3217,33.3419,700.0
2010-03-15 09:45:00,49.59,49.67,49.59,49.67,5100.0,33.3823,33.4361,33.3823,33.4361,5100.0
2010-03-15 09:50:00,49.66,49.66,49.63,49.63,1200.0,33.4294,33.4294,33.4092,33.4092,1200.0
2010-03-15 09:55:00,49.58,49.6,49.54,49.54,1000.0,33.3756,33.389,33.3486,33.3486,1000.0
2010-03-15 10:00:00,49.5,49.51,49.49,49.5,6100.0,33.3217,33.3284,33.315,33.3217,6100.0
2010-03-15 10:05:00,49.5,49.55,49.5,49.55,800.0,33.3217,33.3554,33.3217,33.3554,800.0
2010-03-15 10:10:00,49.55,49.55,49.5,49.54,2400.0,33.3554,33.3554,33.3217,33.3486,2400.0
2010-03-15 10:15:00,49.54,49.55,49.51,49.55,19500.0,33.3486,33.3554,33.3284,33.3554,19500.0
2010-03-15 10:20:00,49.6,49.61,49.59,49.59,1300.0,33.389,33.3958,33.3823,33.3823,1300.0
2010-03-15 10:25:00,49.59,49.59,49.55,49.58,7400.0,33.3823,33.3823,33.3554,33.3756,7400.0
2010-03-15 10:30:00,49.56,49.56,49.55,49.55,500.0,33.3621,33.3621,33.3554,33.3554,500.0
2010-03-15 10:35:00,49.59,49.61,49.58,49.59,1900.0,33.3823,33.3958,33.3756,33.3823,1900.0
2010-03-15 10:40:00,49.59,49.6,49.58,49.58,600.0,33.3823,33.389,33.3756,33.3756,600.0
2010-03-15 10:45:00,49.56,49.56,49.54,49.54,3500.0,33.3621,33.3621,33.3486,33.3486,3500.0
2010-03-15 10:50:00,49.54,49.54,49.54,49.54,0.0,33.3486,33.3486,33.3486,33.3486,0.0
2010-03-15 10:55:00,49.52,49.52,49.52,49.52,1100.0,33.3352,33.3352,33.3352,33.3352,1100.0
2010-03-15 11:00:00,49.57,49.57,49.52,49.52,1900.0,33.3688,33.3688,33.3352,33.3352,1900.0
2010-03-15 11:05:00,49.51,49.51,49.44,49.46,7400.0,33.3284,33.3284,33.2813,33.2948,7400.0
2010-03-15 11:10:00,49.45,49.46,49.39,49.39,3100.0,33.288,33.2948,33.2477,33.2477,3100.0
2010-03-15 11:15:00,49.38,49.39,49.36,49.38,3200.0,33.2409,33.2477,33.2275,33.2409,3200.0
2010-03-15 11:20:00,49.36,49.36,49.33,49.33,2300.0,33.2275,33.2275,33.2073,33.2073,2300.0
2010-03-15 11:25:00,49.34,49.37,49.33,49.37,1300.0,33.214,33.2342,33.2073,33.2342,1300.0
2010-03-15 11:30:00,49.34,49.34,49.33,49.33,600.0,33.214,33.214,33.2073,33.2073,600.0
2010-03-15 11:35:00,49.34,49.36,49.32,49.36,3000.0,33.214,33.2275,33.2005,33.2275,3000.0
2010-03-15 11:40:00,49.35,49.39,49.33,49.39,2000.0,33.2207,33.2477,33.2073,33.2477,2000.0
2010-03-15 11:45:00,49.38,49.39,49.38,49.39,3200.0,33.2409,33.2477,33.2409,33.2477,3200.0
2010-03-15 11:50:00,49.36,49.36,49.35,49.36,700.0,33.2275,33.2275,33.2207,33.2275,700.0
2010-03-15 11:55:00,49.34,49.39,49.34,49.37,15500.0,33.214,33.2477,33.214,33.2342,15500.0
2010-03-15 12:00:00,49.37,49.37,49.33,49.33,2500.0,33.2342,33.2342,33.2073,33.2073,2500.0
2010-03-15 12:05:00,49.34,49.34,49.32,49.34,1100.0,33.214,33.214,33.2005,33.214,1100.0
2010-03-15 12:10:00,49.36,49.37,49.35,49.35,2700.0,33.2275,33.2342,33.2207,33.2207,2700.0
2010-03-15 12:15:00,49.36,49.37,49.36,49.37,800.0,33.2275,33.2342,33.2275,33.2342,800.0
2010-03-15 12:20:00,49.37,49.37,49.36,49.36,400.0,33.2342,33.2342,33.2275,33.2275,400.0
2010-03-15 12:25:00,49.37,49.39,49.35,49.38,800.0,33.2342,33.2477,33.2207,33.2409,800.0
2010-03-15 12:30:00,49.38,49.39,49.37,49.39,1200.0,33.2409,33.2477,33.2342,33.2477,1200.0
2010-03-15 12:35:00,49.4,49.4,49.4,49.4,600.0,33.2544,33.2544,33.2544,33.2544,600.0
2010-03-15 12:40:00,49.42,49.43,49.42,49.43,1000.0,33.2678,33.2746,33.2678,33.2746,1000.0
2010-03-15 12:45:00,49.43,49.43,49.4,49.4,2600.0,33.2746,33.2746,33.2544,33.2544,2600.0
2010-03-15 12:50:00,49.42,49.42,49.42,49.42,900.0,33.2678,33.2678,33.2678,33.2678,900.0
2010-03-15 12:55:00,49.43,49.43,49.41,49.41,1500.0,33.2746,33.2746,33.2611,33.2611,1500.0
2010-03-15 13:00:00,49.41,49.41,49.4,49.41,1700.0,33.2611,33.2611,33.2544,33.2611,1700.0
2010-03-15 13:05:00,49.43,49.43,49.42,49.42,700.0,33.2746,33.2746,33.2678,33.2678,700.0
2010-03-15 13:10:00,49.44,49.44,49.43,49.43,800.0,33.2813,33.2813,33.2746,33.2746,800.0
2010-03-15 13:15:00,49.43,49.43,49.43,49.43,500.0,33.2746,33.2746,33.2746,33.2746,500.0
2010-03-15 13:20:00,49.45,49.45,49.43,49.44,2400.0,33.288,33.288,33.2746,33.2813,2400.0
2010-03-15 13:25:00,49.44,49.44,49.43,49.44,4500.0,33.2813,33.2813,33.2746,33.2813,4500.0
2010-03-15 13:30:00,49.43,49.46,49.43,49.46,9800.0,33.2746,33.2948,33.2746,33.2948,9800.0
2010-03-15 13:35:00,49.48,49.49,49.47,49.48,1600.0,33.3082,33.315,33.3015,33.3082,1600.0
2010-03-15 13:40:00,49.49,49.49,49.46,49.47,8000.0,33.315,33.315,33.2948,33.3015,8000.0
2010-03-15 13:45:00,49.46,49.47,49.45,49.47,5000.0,33.2948,33.3015,33.288,33.3015,5000.0
2010-03-15 13:50:00,49.47,49.47,49.46,49.46,2000.0,33.3015,33.3015,33.2948,33.2948,2000.0
2010-03-15 13:55:00,49.47,49.49,49.46,49.46,2500.0,33.3015,33.315,33.2948,33.2948,2500.0
2010-03-15 14:00:00,49.46,49.46,49.44,49.46,700.0,33.2948,33.2948,33.2813,33.2948,700.0
2010-03-15 14:05:00,49.44,49.45,49.42,49.42,2800.0,33.2813,33.288,33.2678,33.2678,2800.0
2010-03-15 14:10:00,49.41,49.41,49.41,49.41,100.0,33.2611,33.2611,33.2611,33.2611,100.0
2010-03-15 14:15:00,49.42,49.43,49.41,49.43,1800.0,33.2678,33.2746,33.2611,33.2746,1800.0
2010-03-15 14:20:00,49.43,49.44,49.43,49.44,4200.0,33.2746,33.2813,33.2746,33.2813,4200.0
2010-03-15 14:25:00,49.43,49.44,49.43,49.43,1300.0,33.2746,33.2813,33.2746,33.2746,1300.0
2010-03-15 14:30:00,49.41,49.41,49.4,49.4,3400.0,33.2611,33.2611,33.2544,33.2544,3400.0
2010-03-15 14:35:00,49.38,49.43,49.38,49.43,2500.0,33.2409,33.2746,33.2409,33.2746,2500.0
2010-03-15 14:40:00,49.42,49.47,49.42,49.47,2800.0,33.2678,33.3015,33.2678,33.3015,2800.0
2010-03-15 14:45:00,49.48,49.5,49.47,49.49,2100.0,33.3082,33.3217,33.3015,33.315,2100.0
2010-03-15 14:50:00,49.49,49.54,49.49,49.53,3200.0,33.315,33.3486,33.315,33.3419,3200.0
2010-03-15 14:55:00,49.51,49.52,49.51,49.51,1200.0,33.3284,33.3352,33.3284,33.3284,1200.0
2010-03-15 15:00:00,49.5,49.53,49.5,49.53,3200.0,33.3217,33.3419,33.3217,33.3419,3200.0
2010-03-15 15:05:00,49.53,49.53,49.51,49.51,3000.0,33.3419,33.3419,33.3284,33.3284,3000.0
2010-03-15 15:10:00,49.53,49.53,49.52,49.52,2100.0,33.3419,33.3419,33.3352,33.3352,2100.0
2010-03-15 15:15:00,49.53,49.59,49.53,49.57,7100.0,33.3419,33.3823,33.3419,33.3688,7100.0
2010-03-15 15:20:00,49.56,49.58,49.56,49.58,900.0,33.3621,33.3756,33.3621,33.3756,900.0
2010-03-15 15:25:00,49.63,49.64,49.62,49.63,3800.0,33.4092,33.4159,33.4025,33.4092,3800.0
2010-03-15 15:30:00,49.62,49.63,49.6,49.61,4100.0,33.4025,33.4092,33.389,33.3958,4100.0
2010-03-15 15:35:00,49.61,49.65,49.61,49.65,4400.0,33.3958,33.4227,33.3958,33.4227,4400.0
2010-03-15 15:40:00,49.66,49.67,49.65,49.67,9000.0,33.4294,33.4361,33.4227,33.4361,9000.0
2010-03-15 15:45:00,49.67,49.73,49.67,49.72,10300.0,33.4361,33.4765,33.4361,33.4698,10300.0
2010-03-15 15:50:00,49.71,49.71,49.69,49.69,4600.0,33.4631,33.4631,33.4496,33.4496,4600.0
2010-03-15 15:55:00,49.69,49.72,49.68,49.72,3100.0,33.4496,33.4698,33.4429,33.4698,3100.0
2010-03-16 09:30:00,49.86,49.86,49.81,49.81,1600.0,33.564,33.564,33.5304,33.5304,1600.0
2010-03-16 09:35:00,49.83,49.85,49.8,49.85,300.0,33.5438,33.5573,33.5237,33.5573,300.0
2010-03-16 09:40:00,49.79,49.79,49.76,49.78,2700.0,33.5169,33.5169,33.4967,33.5102,2700.0
2010-03-16 09:45:00,49.8,49.8,49.79,49.79,1000.0,33.5237,33.5237,33.5169,33.5169,1000.0
2010-03-16 09:50:00,49.75,49.76,49.72,49.76,1300.0,33.49,33.4967,33.4698,33.4967,1300.0
2010-03-16 09:55:00,49.75,49.82,49.75,49.82,20300.0,33.49,33.5371,33.49,33.5371,20300.0
2010-03-16 10:00:00,49.82,49.85,49.81,49.84,6500.0,33.5371,33.5573,33.5304,33.5506,6500.0
2010-03-16 10:05:00,49.83,49.87,49.83,49.86,4100.0,33.5438,33.5708,33.5438,33.564,4100.0
2010-03-16 10:10:00,49.86,49.88,49.85,49.88,1000.0,33.564,33.5775,33.5573,33.5775,1000.0
2010-03-16 10:15:00,49.86,49.86,49.83,49.83,700.0,33.564,33.564,33.5438,33.5438,700.0
2010-03-16 10:20:00,49.82,49.83,49.79,49.83,6800.0,33.5371,33.5438,33.5169,33.5438,6800.0
2010-03-16 10:25:00,49.86,49.87,49.84,49.87,3500.0,33.564,33.5708,33.5506,33.5708,3500.0
2010-03-16 10:30:00,49.88,49.91,49.88,49.88,1600.0,33.5775,33.5977,33.5775,33.5775,1600.0
2010-03-16 10:35:00,49.89,49.91,49.86,49.86,5800.0,33.5842,33.5977,33.564,33.564,5800.0
2010-03-16 10:40:00,49.88,49.9,49.85,49.9,7500.0,33.5775,33.591,33.5573,33.591,7500.0
2010-03-16 10:45:00,49.89,49.92,49.88,49.89,8700.0,33.5842,33.6044,33.5775,33.5842,8700.0
2010-03-16 10:50:00,49.88,49.9,49.88,49.88,2400.0,33.5775,33.591,33.5775,33.5775,2400.0
2010-03-16 10:55:00,49.88,50.0,49.88,49.98,5200.0,33.5775,33.6583,33.5775,33.6448,5200.0
2010-03-16 11:00:00,49.98,50.02,49.98,49.99,4000.0,33.6448,33.6717,33.6448,33.6516,4000.0
2010-03-16 11:05:00,50.02,50.03,49.98,49.98,1300.0,33.6717,33.6785,33.6448,33.6448,1300.0
2010-03-16 11:10:00,49.97,49.99,49.97,49.99,2300.0,33.6381,33.6516,33.6381,33.6516,2300.0
2010-03-16 11:15:00,50.0,50.03,50.0,50.03,700.0,33.6583,33.6785,33.6583,33.6785,700.0
2010-03-16 11:20:00,50.04,50.04,50.01,50.02,1300.0,33.6852,33.6852,33.665,33.6717,1300.0
2010-03-16 11:25:00,50.02,50.03,50.02,50.02,1700.0,33.6717,33.6785,33.6717,33.6717,1700.0
2010-03-16 11:30:00,50.04,50.04,49.99,50.01,1600.0,33.6852,33.6852,33.6516,33.665,1600.0
2010-03-16 11:35:00,50.02,50.02,50.0,50.02,800.0,33.6717,33.6717,33.6583,33.6717,800.0
2010-03-16 11:40:00,50.04,50.04,50.02,50.03,1600.0,33.6852,33.6852,33.6717,33.6785,1600.0
2010-03-16 11:45:00,50.05,50.05,50.03,50.04,1100.0,33.6919,33.6919,33.6785,33.6852,1100.0
2010-03-16 11:50:00,50.03,50.03,50.01,50.01,800.0,33.6785,33.6785,33.665,33.665,800.0
2010-03-16 11:55:00,50.02,50.02,50.0,50.01,2700.0,33.6717,33.6717,33.6583,33.665,2700.0
2010-03-16 12:00:00,50.01,50.03,50.0,50.0,1800.0,33.665,33.6785,33.6583,33.6583,1800.0
2010-03-16 12:05:00,50.02,50.02,50.01,50.01,1000.0,33.6717,33.6717,33.665,33.665,1000.0
2010-03-16 12:10:00,50.01,50.01,50.01,50.01,2500.0,33.665,33.665,33.665,33.665,2500.0
2010-03-16 12:15:00,50.01,50.02,50.0,50.0,2400.0,33.665,33.6717,33.6583,33.6583,2400.0
2010-03-16 12:20:00,50.01,50.01,49.98,49.98,8300.0,33.665,33.665,33.6448,33.6448,8300.0
2010-03-16 12:25:00,49.98,49.99,49.98,49.98,700.0,33.6448,33.6516,33.6448,33.6448,700.0
2010-03-16 12:30:00,50.01,50.01,50.01,50.01,1600.0,33.665,33.665,33.665,33.665,1600.0
2010-03-16 12:35:00,49.99,49.99,49.99,49.99,300.0,33.6516,33.6516,33.6516,33.6516,300.0
2010-03-16 12:40:00,49.96,49.96,49.94,49.95,700.0,33.6314,33.6314,33.6179,33.6246,700.0
2010-03-16 12:45:00,49.97,49.97,49.96,49.96,1900.0,33.6381,33.6381,33.6314,33.6314,1900.0
2010-03-16 12:50:00,49.97,49.98,49.95,49.95,17200.0,33.6381,33.6448,33.6246,33.6246,17200.0
2010-03-16 12:55:00,49.96,49.98,49.95,49.98,1300.0,33.6314,33.6448,33.6246,33.6448,1300.0
2010-03-16 13:00:00,49.97,49.98,49.96,49.98,1500.0,33.6381,33.6448,33.6314,33.6448,1500.0
2010-03-16 13:05:00,49.97,49.98,49.97,49.98,400.0,33.6381,33.6448,33.6381,33.6448,400.0
2010-03-16 13:10:00,49.97,49.98,49.96,49.96,4000.0,33.6381,33.6448,33.6314,33.6314,4000.0
2010-03-16 13:15:00,49.95,49.97,49.95,49.96,600.0,33.6246,33.6381,33.6246,33.6314,600.0
2010-03-16 13:20:00,49.96,49.98,49.96,49.97,800.0,33.6314,33.6448,33.6314,33.6381,800.0
2010-03-16 13:25:00,49.96,49.97,49.96,49.96,1300.0,33.6314,33.6381,33.6314,33.6314,1300.0
2010-03-16 13:30:00,49.96,49.97,49.96,49.96,4700.0,33.6314,33.6381,33.6314,33.6314,4700.0
2010-03-16 13:35:00,49.97,49.98,49.96,49.96,2400.0,33.6381,33.6448,33.6314,33.6314,2400.0
2010-03-16 13:40:00,49.97,49.98,49.96,49.97,2300.0,33.6381,33.6448,33.6314,33.6381,2300.0
2010-03-16 13:45:00,49.98,49.98,49.95,49.96,1300.0,33.6448,33.6448,33.6246,33.6314,1300.0
2010-03-16 13:50:00,49.93,49.93,49.93,49.93,100.0,33.6112,33.6112,33.6112,33.6112,100.0
2010-03-16 13:55:00,49.94,49.96,49.94,49.96,1700.0,33.6179,33.6314,33.6179,33.6314,1700.0
2010-03-16 14:00:00,49.94,49.94,49.91,49.93,500.0,33.6179,33.6179,33.5977,33.6112,500.0
2010-03-16 14:05:00,49.92,49.92,49.92,49.92,300.0,33.6044,33.6044,33.6044,33.6044,300.0
2010-03-16 14:10:00,49.91,50.05,49.91,50.05,2200.0,33.5977,33.6919,33.5977,33.6919,2200.0
2010-03-16 14:15:00,50.05,50.06,49.99,50.06,4900.0,33.6919,33.6987,33.6516,33.6987,4900.0
2010-03-16 14:20:00,50.03,50.12,50.03,50.09,9800.0,33.6785,33.7391,33.6785,33.7189,9800.0
2010-03-16 14:25:00,50.1,50.13,50.07,50.08,8300.0,33.7256,33.7458,33.7054,33.7121,8300.0
2010-03-16 14:30:00,50.09,50.09,50.02,50.03,9300.0,33.7189,33.7189,33.6717,33.6785,9300.0
2010-03-16 14:35:00,50.03,50.04,49.94,49.96,10300.0,33.6785,33.6852,33.6179,33.6314,10300.0
2010-03-16 14:40:00,49.97,50.0,49.92,49.92,8400.0,33.6381,33.6583,33.6044,33.6044,8400.0
2010-03-16 14:45:00,49.92,49.98,49.91,49.98,9400.0,33.6044,33.6448,33.5977,33.6448,9400.0
2010-03-16 14:50:00,49.97,50.03,49.94,50.03,5200.0,33.6381,33.6785,33.6179,33.6785,5200.0
2010-03-16 14:55:00,50.03,50.09,50.02,50.08,3900.0,33.6785,33.7189,33.6717,33.7121,3900.0
2010-03-16 15:00:00,50.07,50.11,50.07,50.07,4600.0,33.7054,33.7323,33.7054,33.7054,4600.0
2010-03-16 15:05:00,50.07,50.08,50.04,50.04,4800.0,33.7054,33.7121,33.6852,33.6852,4800.0
2010-03-16 15:10:00,50.06,50.11,50.05,50.1,19600.0,33.6987,33.7323,33.6919,33.7256,19600.0
2010-03-16 15:15:00,50.1,50.14,50.09,50.14,3800.0,33.7256,33.7525,33.7189,33.7525,3800.0
2010-03-16 15:20:00,50.11,50.16,50.11,50.16,4700.0,33.7323,33.766,33.7323,33.766,4700.0
2010-03-16 15:25:00,50.17,50.17,50.14,50.16,3100.0,33.7727,33.7727,33.7525,33.766,3100.0
2010-03-16 15:30:00,50.14,50.18,50.12,50.16,3200.0,33.7525,33.7795,33.7391,33.766,3200.0
2010-03-16 15:35:00,50.16,50.19,50.16,50.16,6400.0,33.766,33.7862,33.766,33.766,6400.0
2010-03-16 15:40:00,50.19,50.19,50.15,50.16,4100.0,33.7862,33.7862,33.7593,33.766,4100.0
2010-03-16 15:45:00,50.14,50.16,50.14,50.14,1900.0,33.7525,33.766,33.7525,33.7525,1900.0
2010-03-16 15:50:00,50.18,50.23,50.16,50.22,6100.0,33.7795,33.8131,33.766,33.8064,6100.0
2010-03-16 15:55:00,50.21,50.21,50.18,50.2,3100.0,33.7997,33.7997,33.7795,33.7929,3100.0
2010-03-17 09:30:00,50.35,50.4,50.35,50.39,2100.0,33.8939,33.9276,33.8939,33.9208,2100.0
2010-03-17 09:35:00,50.4,50.42,50.4,50.42,3000.0,33.9276,33.941,33.9276,33.941,3000.0
2010-03-17 09:40:00,50.42,50.43,50.41,50.43,1600.0,33.941,33.9477,33.9343,33.9477,1600.0
2010-03-17 09:45:00,50.44,50.44,50.41,50.43,2600.0,33.9545,33.9545,33.9343,33.9477,2600.0
2010-03-17 09:50:00,50.41,50.42,50.41,50.42,600.0,33.9343,33.941,33.9343,33.941,600.0
2010-03-17 09:55:00,50.43,50.49,50.43,50.48,2500.0,33.9477,33.9881,33.9477,33.9814,2500.0
2010-03-17 10:00:00,50.5,50.51,50.45,50.45,4300.0,33.9949,34.0016,33.9612,33.9612,4300.0
2010-03-17 10:05:00,50.45,50.48,50.44,50.47,6200.0,33.9612,33.9814,33.9545,33.9747,6200.0
2010-03-17 10:10:00,50.46,50.48,50.42,50.43,31700.0,33.9679,33.9814,33.941,33.9477,31700.0
2010-03-17 10:15:00,50.42,50.48,50.41,50.47,12400.0,33.941,33.9814,33.9343,33.9747,12400.0
2010-03-17 10:20:00,50.5,50.5,50.47,50.47,1700.0,33.9949,33.9949,33.9747,33.9747,1700.0
2010-03-17 10:25:00,50.45,50.46,50.42,50.43,5100.0,33.9612,33.9679,33.941,33.9477,5100.0
2010-03-17 10:30:00,50.44,50.44,50.42,50.43,5000.0,33.9545,33.9545,33.941,33.9477,5000.0
2010-03-17 10:35:00,50.42,50.43,50.41,50.42,2000.0,33.941,33.9477,33.9343,33.941,2000.0
2010-03-17 10:40:00,50.43,50.46,50.43,50.46,12200.0,33.9477,33.9679,33.9477,33.9679,12200.0
2010-03-17 10:45:00,50.45,50.46,50.44,50.44,500.0,33.9612,33.9679,33.9545,33.9545,500.0
2010-03-17 10:50:00,50.45,50.46,50.44,50.45,1000.0,33.9612,33.9679,33.9545,33.9612,1000.0
2010-03-17 10:55:00,50.47,50.47,50.45,50.46,1700.0,33.9747,33.9747,33.9612,33.9679,1700.0
2010-03-17 11:00:00,50.48,50.51,50.48,50.51,6500.0,33.9814,34.0016,33.9814,34.0016,6500.0
2010-03-17 11:05:00,50.5,50.5,50.46,50.47,9800.0,33.9949,33.9949,33.9679,33.9747,9800.0
2010-03-17 11:10:00,50.47,50.48,50.46,50.48,1200.0,33.9747,33.9814,33.9679,33.9814,1200.0
2010-03-17 11:15:00,50.49,50.52,50.49,50.51,1700.0,33.9881,34.0083,33.9881,34.0016,1700.0
2010-03-17 11:20:00,50.55,50.56,50.55,50.55,2000.0,34.0285,34.0353,34.0285,34.0285,2000.0
2010-03-17 11:25:00,50.53,50.56,50.53,50.56,1500.0,34.0151,34.0353,34.0151,34.0353,1500.0
2010-03-17 11:30:00,50.54,50.54,50.54,50.54,100.0,34.0218,34.0218,34.0218,34.0218,100.0
2010-03-17 11:35:00,50.53,50.54,50.53,50.54,4200.0,34.0151,34.0218,34.0151,34.0218,4200.0
2010-03-17 11:40:00,50.53,50.54,50.53,50.54,2200.0,34.0151,34.0218,34.0151,34.0218,2200.0
2010-03-17 11:45:00,50.53,50.53,50.53,50.53,1800.0,34.0151,34.0151,34.0151,34.0151,1800.0
2010-03-17 11:50:00,50.53,50.54,50.53,50.53,900.0,34.0151,34.0218,34.0151,34.0151,900.0
2010-03-17 11:55:00,50.53,50.56,50.51,50.52,5100.0,34.0151,34.0353,34.0016,34.0083,5100.0
2010-03-17 12:00:00,50.52,50.53,50.51,50.53,2200.0,34.0083,34.0151,34.0016,34.0151,2200.0
2010-03-17 12:05:00,50.54,50.54,50.52,50.53,1500.0,34.0218,34.0218,34.0083,34.0151,1500.0
2010-03-17 12:10:00,50.52,50.52,50.51,50.52,14800.0,34.0083,34.0083,34.0016,34.0083,14800.0
2010-03-17 12:15:00,50.52,50.53,50.51,50.52,7700.0,34.0083,34.0151,34.0016,34.0083,7700.0
2010-03-17 12:20:00,50.53,50.54,50.52,50.52,1300.0,34.0151,34.0218,34.0083,34.0083,1300.0
2010-03-17 12:25:00,50.52,50.53,50.51,50.53,1100.0,34.0083,34.0151,34.0016,34.0151,1100.0
2010-03-17 12:30:00,50.51,50.51,50.51,50.51,900.0,34.0016,34.0016,34.0016,34.0016,900.0
2010-03-17 12:35:00,50.52,50.52,50.5,50.5,500.0,34.0083,34.0083,33.9949,33.9949,500.0
2010-03-17 12:40:00,50.53,50.53,50.51,50.52,1200.0,34.0151,34.0151,34.0016,34.0083,1200.0
2010-03-17 12:45:00,50.52,50.52,50.52,50.52,0.0,34.0083,34.0083,34.0083,34.0083,0.0
2010-03-17 12:50:00,50.54,50.54,50.52,50.52,900.0,34.0218,34.0218,34.0083,34.0083,900.0
2010-03-17 12:55:00,50.55,50.55,50.54,50.54,4300.0,34.0285,34.0285,34.0218,34.0218,4300.0
2010-03-17 13:00:00,50.55,50.55,50.55,50.55,14000.0,34.0285,34.0285,34.0285,34.0285,14000.0
2010-03-17 13:05:00,50.56,50.56,50.54,50.55,13800.0,34.0353,34.0353,34.0218,34.0285,13800.0
2010-03-17 13:10:00,50.54,50.55,50.53,50.55,42400.0,34.0218,34.0285,34.0151,34.0285,42400.0
2010-03-17 13:15:00,50.56,50.57,50.56,50.56,1800.0,34.0353,34.042,34.0353,34.0353,1800.0
2010-03-17 13:20:00,50.58,50.58,50.57,50.58,1300.0,34.0487,34.0487,34.042,34.0487,1300.0
2010-03-17 13:25:00,50.57,50.59,50.57,50.59,2300.0,34.042,34.0555,34.042,34.0555,2300.0
2010-03-17 13:30:00,50.6,50.63,50.6,50.63,2700.0,34.0622,34.0824,34.0622,34.0824,2700.0
2010-03-17 13:35:00,50.64,50.68,50.64,50.66,6400.0,34.0891,34.116,34.0891,34.1026,6400.0
2010-03-17 13:40:00,50.64,50.68,50.64,50.66,1000.0,34.0891,34.116,34.0891,34.1026,1000.0
2010-03-17 13:45:00,50.66,50.67,50.64,50.65,3000.0,34.1026,34.1093,34.0891,34.0958,3000.0
2010-03-17 13:50:00,50.63,50.66,50.63,50.63,2900.0,34.0824,34.1026,34.0824,34.0824,2900.0
2010-03-17 13:55:00,50.63,50.64,50.62,50.64,1200.0,34.0824,34.0891,34.0756,34.0891,1200.0
2010-03-17 14:00:00,50.64,50.64,50.62,50.63,4000.0,34.0891,34.0891,34.0756,34.0824,4000.0
2010-03-17 14:05:00,50.62,50.64,50.62,50.64,5600.0,34.0756,34.0891,34.0756,34.0891,5600.0
2010-03-17 14:10:00,50.65,50.66,50.64,50.66,4600.0,34.0958,34.1026,34.0891,34.1026,4600.0
2010-03-17 14:15:00,50.67,50.67,50.66,50.66,1600.0,34.1093,34.1093,34.1026,34.1026,1600.0
2010-03-17 14:20:00,50.67,50.68,50.67,50.68,1300.0,34.1093,34.116,34.1093,34.116,1300.0
2010-03-17 14:25:00,50.68,50.68,50.67,50.67,600.0,34.116,34.116,34.1093,34.1093,600.0
2010-03-17 14:30:00,50.66,50.66,50.63,50.63,1500.0,34.1026,34.1026,34.0824,34.0824,1500.0
2010-03-17 14:35:00,50.63,50.63,50.59,50.59,5100.0,34.0824,34.0824,34.0555,34.0555,5100.0
2010-03-17 14:40:00,50.58,50.6,50.58,50.6,6700.0,34.0487,34.0622,34.0487,34.0622,6700.0
2010-03-17 14:45:00,50.59,50.6,50.58,50.58,2600.0,34.0555,34.0622,34.0487,34.0487,2600.0
2010-03-17 14:50:00,50.58,50.58,50.53,50.53,4700.0,34.0487,34.0487,34.0151,34.0151,4700.0
2010-03-17 14:55:00,50.51,50.53,50.47,50.47,15800.0,34.0016,34.0151,33.9747,33.9747,15800.0
2010-03-17 15:00:00,50.49,50.51,50.48,50.5,8600.0,33.9881,34.0016,33.9814,33.9949,8600.0
2010-03-17 15:05:00,50.51,50.54,50.51,50.54,3100.0,34.0016,34.0218,34.0016,34.0218,3100.0
2010-03-17 15:10:00,50.54,50.54,50.49,50.54,4400.0,34.0218,34.0218,33.9881,34.0218,4400.0
2010-03-17 15:15:00,50.51,50.51,50.41,50.41,1900.0,34.0016,34.0016,33.9343,33.9343,1900.0
2010-03-17 15:20:00,50.39,50.41,50.38,50.41,2400.0,33.9208,33.9343,33.9141,33.9343,2400.0
2010-03-17 15:25:00,50.41,50.43,50.4,50.43,2400.0,33.9343,33.9477,33.9276,33.9477,2400.0
2010-03-17 15:30:00,50.42,50.43,50.4,50.4,500.0,33.941,33.9477,33.9276,33.9276,500.0
2010-03-17 15:35:00,50.4,50.46,50.4,50.45,8400.0,33.9276,33.9679,33.9276,33.9612,8400.0
2010-03-17 15:40:00,50.46,50.46,50.42,50.44,12800.0,33.9679,33.9679,33.941,33.9545,12800.0
2010-03-17 15:45:00,50.44,50.51,50.44,50.5,3700.0,33.9545,34.0016,33.9545,33.9949,3700.0
2010-03-17 15:50:00,50.49,50.5,50.47,50.5,6200.0,33.9881,33.9949,33.9747,33.9949,6200.0
2010-03-17 15:55:00,50.52,50.54,50.5,50.54,2300.0,34.0083,34.0218,33.9949,34.0218,2300.0
2010-03-18 09:30:00,50.5,50.6,50.5,50.53,9500.0,33.9949,34.0622,33.9949,34.0151,9500.0
2010-03-18 09:35:00,50.55,50.57,50.55,50.57,500.0,34.0285,34.042,34.0285,34.042,500.0
2010-03-18 09:40:00,50.52,50.52,50.48,50.5,300.0,34.0083,34.0083,33.9814,33.9949,300.0
2010-03-18 09:45:00,50.52,50.53,50.51,50.53,2000.0,34.0083,34.0151,34.0016,34.0151,2000.0
2010-03-18 09:50:00,50.51,50.56,50.51,50.56,900.0,34.0016,34.0353,34.0016,34.0353,900.0
2010-03-18 09:55:00,50.54,50.56,50.54,50.56,1300.0,34.0218,34.0353,34.0218,34.0353,1300.0
2010-03-18 10:00:00,50.56,50.58,50.56,50.56,300.0,34.0353,34.0487,34.0353,34.0353,300.0
2010-03-18 10:05:00,50.52,50.52,50.48,50.5,600.0,34.0083,34.0083,33.9814,33.9949,600.0
2010-03-18 10:10:00,50.49,50.52,50.49,50.52,1100.0,33.9881,34.0083,33.9881,34.0083,1100.0
2010-03-18 10:15:00,50.5,50.52,50.49,50.51,1600.0,33.9949,34.0083,33.9881,34.0016,1600.0
2010-03-18 10:20:00,50.53,50.54,50.51,50.51,2200.0,34.0151,34.0218,34.0016,34.0016,2200.0
2010-03-18 10:25:00,50.52,50.53,50.5,50.5,1100.0,34.0083,34.0151,33.9949,33.9949,1100.0
2010-03-18 10:30:00,50.48,50.51,50.47,50.47,2400.0,33.9814,34.0016,33.9747,33.9747,2400.0
2010-03-18 10:35:00,50.47,50.47,50.4,50.41,5000.0,33.9747,33.9747,33.9276,33.9343,5000.0
2010-03-18 10:40:00,50.41,50.41,50.39,50.41,900.0,33.9343,33.9343,33.9208,33.9343,900.0
2010-03-18 10:45:00,50.39,50.43,50.39,50.43,1600.0,33.9208,33.9477,33.9208,33.9477,1600.0
2010-03-18 10:50:00,50.41,50.44,50.41,50.42,2000.0,33.9343,33.9545,33.9343,33.941,2000.0
2010-03-18 10:55:00,50.47,50.49,50.47,50.49,1700.0,33.9747,33.9881,33.9747,33.9881,1700.0
2010-03-18 11:00:00,50.49,50.49,50.47,50.48,1300.0,33.9881,33.9881,33.9747,33.9814,1300.0
2010-03-18 11:05:00,50.46,50.5,50.46,50.5,5000.0,33.9679,33.9949,33.9679,33.9949,5000.0
2010-03-18 11:10:00,50.5,50.5,50.48,50.48,2500.0,33.9949,33.9949,33.9814,33.9814,2500.0
2010-03-18 11:15:00,50.48,50.53,50.48,50.5,3600.0,33.9814,34.0151,33.9814,33.9949,3600.0
2010-03-18 11:20:00,50.51,50.53,50.49,50.5,13800.0,34.0016,34.0151,33.9881,33.9949,13800.0
2010-03-18 11:25:00,50.51,50.51,50.47,50.49,1700.0,34.0016,34.0016,33.9747,33.9881,1700.0
2010-03-18 11:30:00,50.5,50.51,50.48,50.48,4200.0,33.9949,34.0016,33.9814,33.9814,4200.0
2010-03-18 11:35:00,50.46,50.47,50.44,50.44,2200.0,33.9679,33.9747,33.9545,33.9545,2200.0
2010-03-18 11:40:00,50.43,50.43,50.35,50.35,5800.0,33.9477,33.9477,33.8939,33.8939,5800.0
2010-03-18 11:45:00,50.35,50.37,50.33,50.35,3000.0,33.8939,33.9074,33.8804,33.8939,3000.0
2010-03-18 11:50:00,50.36,50.37,50.35,50.35,1800.0,33.9006,33.9074,33.8939,33.8939,1800.0
2010-03-18 11:55:00,50.36,50.36,50.33,50.33,5000.0,33.9006,33.9006,33.8804,33.8804,5000.0
2010-03-18 12:00:00,50.32,50.32,50.27,50.27,500.0,33.8737,33.8737,33.84,33.84,500.0
2010-03-18 12:05:00,50.27,50.3,50.26,50.3,11400.0,33.84,33.8602,33.8333,33.8602,11400.0
2010-03-18 12:10:00,50.33,50.33,50.3,50.32,3200.0,33.8804,33.8804,33.8602,33.8737,3200.0
2010-03-18 12:15:00,50.29,50.33,50.29,50.33,700.0,33.8535,33.8804,33.8535,33.8804,700.0
2010-03-18 12:20:00,50.32,50.32,50.3,50.3,1400.0,33.8737,33.8737,33.8602,33.8602,1400.0
2010-03-18 12:25:00,50.31,50.31,50.29,50.29,300.0,33.867,33.867,33.8535,33.8535,300.0
2010-03-18 12:30:00,50.29,50.3,50.27,50.29,4200.0,33.8535,33.8602,33.84,33.8535,4200.0
2010-03-18 12:35:00,50.29,50.29,50.27,50.27,1900.0,33.8535,33.8535,33.84,33.84,1900.0
2010-03-18 12:40:00,50.27,50.27,50.25,50.25,2400.0,33.84,33.84,33.8266,33.8266,2400.0
2010-03-18 12:45:00,50.26,50.3,50.26,50.29,4600.0,33.8333,33.8602,33.8333,33.8535,4600.0
2010-03-18 12:50:00,50.28,50.29,50.27,50.27,3100.0,33.8468,33.8535,33.84,33.84,3100.0
2010-03-18 12:55:00,50.27,50.29,50.27,50.29,2400.0,33.84,33.8535,33.84,33.8535,2400.0
2010-03-18 13:00:00,50.3,50.32,50.3,50.32,5000.0,33.8602,33.8737,33.8602,33.8737,5000.0
2010-03-18 13:05:00,50.32,50.37,50.32,50.36,2000.0,33.8737,33.9074,33.8737,33.9006,2000.0
2010-03-18 13:10:00,50.37,50.37,50.36,50.37,800.0,33.9074,33.9074,33.9006,33.9074,800.0
2010-03-18 13:15:00,50.38,50.39,50.37,50.37,2000.0,33.9141,33.9208,33.9074,33.9074,2000.0
2010-03-18 13:20:00,50.37,50.37,50.36,50.36,1700.0,33.9074,33.9074,33.9006,33.9006,1700.0
2010-03-18 13:25:00,50.38,50.38,50.37,50.38,6100.0,33.9141,33.9141,33.9074,33.9141,6100.0
2010-03-18 13:30:00,50.38,50.43,50.38,50.41,1600.0,33.9141,33.9477,33.9141,33.9343,1600.0
2010-03-18 13:35:00,50.42,50.42,50.4,50.41,1100.0,33.941,33.941,33.9276,33.9343,1100.0
2010-03-18 13:40:00,50.41,50.41,50.4,50.4,800.0,33.9343,33.9343,33.9276,33.9276,800.0
2010-03-18 13:45:00,50.4,50.4,50.39,50.4,5100.0,33.9276,33.9276,33.9208,33.9276,5100.0
2010-03-18 13:50:00,50.38,50.38,50.35,50.36,2500.0,33.9141,33.9141,33.8939,33.9006,2500.0
2010-03-18 13:55:00,50.35,50.35,50.35,50.35,100.0,33.8939,33.8939,33.8939,33.8939,100.0
2010-03-18 14:00:00,50.38,50.39,50.37,50.37,300.0,33.9141,33.9208,33.9074,33.9074,300.0
2010-03-18 14:05:00,50.35,50.4,50.35,50.4,700.0,33.8939,33.9276,33.8939,33.9276,700.0
2010-03-18 14:10:00,50.38,50.39,50.37,50.38,6500.0,33.9141,33.9208,33.9074,33.9141,6500.0
2010-03-18 14:15:00,50.38,50.38,50.37,50.37,1200.0,33.9141,33.9141,33.9074,33.9074,1200.0
2010-03-18 14:20:00,50.38,50.39,50.38,50.38,500.0,33.9141,33.9208,33.9141,33.9141,500.0
2010-03-18 14:25:00,50.38,50.41,50.38,50.41,1700.0,33.9141,33.9343,33.9141,33.9343,1700.0
2010-03-18 14:30:00,50.4,50.46,50.4,50.45,1300.0,33.9276,33.9679,33.9276,33.9612,1300.0
2010-03-18 14:35:00,50.45,50.45,50.43,50.43,1100.0,33.9612,33.9612,33.9477,33.9477,1100.0
2010-03-18 14:40:00,50.43,50.44,50.41,50.43,1700.0,33.9477,33.9545,33.9343,33.9477,1700.0
2010-03-18 14:45:00,50.42,50.42,50.37,50.38,4400.0,33.941,33.941,33.9074,33.9141,4400.0
2010-03-18 14:50:00,50.39,50.39,50.36,50.37,7600.0,33.9208,33.9208,33.9006,33.9074,7600.0
2010-03-18 14:55:00,50.36,50.39,50.36,50.39,800.0,33.9006,33.9208,33.9006,33.9208,800.0
2010-03-18 15:00:00,50.38,50.38,50.38,50.38,100.0,33.9141,33.9141,33.9141,33.9141,100.0
2010-03-18 15:05:00,50.39,50.41,50.38,50.41,2700.0,33.9208,33.9343,33.9141,33.9343,2700.0
2010-03-18 15:10:00,50.4,50.4,50.38,50.38,1800.0,33.9276,33.9276,33.9141,33.9141,1800.0
2010-03-18 15:15:00,50.37,50.41,50.37,50.41,2900.0,33.9074,33.9343,33.9074,33.9343,2900.0
2010-03-18 15:20:00,50.44,50.44,50.41,50.41,2200.0,33.9545,33.9545,33.9343,33.9343,2200.0
2010-03-18 15:25:00,50.44,50.46,50.42,50.46,2200.0,33.9545,33.9679,33.941,33.9679,2200.0
2010-03-18 15:30:00,50.46,50.49,50.44,50.48,5100.0,33.9679,33.9881,33.9545,33.9814,5100.0
2010-03-18 15:35:00,50.49,50.49,50.46,50.47,3300.0,33.9881,33.9881,33.9679,33.9747,3300.0
2010-03-18 15:40:00,50.48,50.48,50.44,50.44,7000.0,33.9814,33.9814,33.9545,33.9545,7000.0
2010-03-18 15:45:00,50.44,50.5,50.44,50.49,8400.0,33.9545,33.9949,33.9545,33.9881,8400.0
2010-03-18 15:50:00,50.5,50.52,50.48,50.52,2700.0,33.9949,34.0083,33.9814,34.0083,2700.0
2010-03-18 15:55:00,50.51,50.51,50.44,50.44,12600.0,34.0016,34.0016,33.9545,33.9545,12600.0
2010-03-19 09:30:00,50.57,50.65,50.57,50.64,3400.0,34.042,34.0958,34.042,34.0891,3400.0
2010-03-19 09:35:00,50.59,50.59,50.54,50.56,2800.0,34.0555,34.0555,34.0218,34.0353,2800.0
2010-03-19 09:40:00,50.55,50.55,50.48,50.48,1500.0,34.0285,34.0285,33.9814,33.9814,1500.0
2010-03-19 09:45:00,50.45,50.48,50.45,50.48,1500.0,33.9612,33.9814,33.9612,33.9814,1500.0
2010-03-19 09:50:00,50.49,50.51,50.49,50.51,1200.0,33.9881,34.0016,33.9881,34.0016,1200.0
2010-03-19 09:55:00,50.51,50.51,50.5,50.5,6600.0,34.0016,34.0016,33.9949,33.9949,6600.0
2010-03-19 10:00:00,50.51,50.53,50.43,50.45,4200.0,34.0016,34.0151,33.9477,33.9612,4200.0
2010-03-19 10:05:00,50.43,50.45,50.42,50.43,4900.0,33.9477,33.9612,33.941,33.9477,4900.0
2010-03-19 10:10:00,50.43,50.43,50.39,50.39,2600.0,33.9477,33.9477,33.9208,33.9208,2600.0
2010-03-19 10:15:00,50.35,50.38,50.35,50.38,300.0,33.8939,33.9141,33.8939,33.9141,300.0
2010-03-19 10:20:00,50.36,50.36,50.25,50.26,1500.0,33.9006,33.9006,33.8266,33.8333,1500.0
2010-03-19 10:25:00,50.29,50.3,50.27,50.29,2100.0,33.8535,33.8602,33.84,33.8535,2100.0
2010-03-19 10:30:00,50.29,50.29,50.24,50.26,5600.0,33.8535,33.8535,33.8198,33.8333,5600.0
2010-03-19 10:35:00,50.27,50.31,50.27,50.31,1500.0,33.84,33.867,33.84,33.867,1500.0
2010-03-19 10:40:00,50.3,50.3,50.27,50.29,1200.0,33.8602,33.8602,33.84,33.8535,1200.0
2010-03-19 10:45:00,50.29,50.31,50.29,50.31,1600.0,33.8535,33.867,33.8535,33.867,1600.0
2010-03-19 10:50:00,50.31,50.31,50.29,50.29,500.0,33.867,33.867,33.8535,33.8535,500.0
2010-03-19 10:55:00,50.27,50.28,50.26,50.26,1100.0,33.84,33.8468,33.8333,33.8333,1100.0
2010-03-19 11:00:00,50.27,50.27,50.22,50.22,800.0,33.84,33.84,33.8064,33.8064,800.0
2010-03-19 11:05:00,50.23,50.24,50.21,50.23,3400.0,33.8131,33.8198,33.7997,33.8131,3400.0
2010-03-19 11:10:00,50.24,50.24,50.13,50.14,3300.0,33.8198,33.8198,33.7458,33.7525,3300.0
2010-03-19 11:15:00,50.14,50.14,50.11,50.11,1600.0,33.7525,33.7525,33.7323,33.7323,1600.0
2010-03-19 11:20:00,50.15,50.19,50.15,50.17,3100.0,33.7593,33.7862,33.7593,33.7727,3100.0
2010-03-19 11:25:00,50.17,50.18,50.15,50.15,2700.0,33.7727,33.7795,33.7593,33.7593,2700.0
2010-03-19 11:30:00,50.13,50.15,50.12,50.14,4800.0,33.7458,33.7593,33.7391,33.7525,4800.0
2010-03-19 11:35:00,50.14,50.16,50.13,50.15,4500.0,33.7525,33.766,33.7458,33.7593,4500.0
2010-03-19 11:40:00,50.15,50.18,50.15,50.17,4600.0,33.7593,33.7795,33.7593,33.7727,4600.0
2010-03-19 11:45:00,50.18,50.21,50.17,50.21,1300.0,33.7795,33.7997,33.7727,33.7997,1300.0
2010-03-19 11:50:00,50.22,50.23,50.2,50.22,3000.0,33.8064,33.8131,33.7929,33.8064,3000.0
2010-03-19 11:55:00,50.22,50.23,50.2,50.21,3700.0,33.8064,33.8131,33.7929,33.7997,3700.0
2010-03-19 12:00:00,50.2,50.21,50.18,50.2,4400.0,33.7929,33.7997,33.7795,33.7929,4400.0
2010-03-19 12:05:00,50.2,50.24,50.2,50.22,6100.0,33.7929,33.8198,33.7929,33.8064,6100.0
2010-03-19 12:10:00,50.22,50.23,50.19,50.19,4200.0,33.8064,33.8131,33.7862,33.7862,4200.0
2010-03-19 12:15:00,50.21,50.21,50.16,50.16,1100.0,33.7997,33.7997,33.766,33.766,1100.0
2010-03-19 12:20:00,50.16,50.16,50.15,50.16,10500.0,33.766,33.766,33.7593,33.766,10500.0
2010-03-19 12:25:00,50.15,50.21,50.15,50.2,600.0,33.7593,33.7997,33.7593,33.7929,600.0
2010-03-19 12:30:00,50.18,50.19,50.17,50.17,1200.0,33.7795,33.7862,33.7727,33.7727,1200.0
2010-03-19 12:35:00,50.19,50.19,50.17,50.17,2000.0,33.7862,33.7862,33.7727,33.7727,2000.0
2010-03-19 12:40:00,50.18,50.2,50.18,50.2,3800.0,33.7795,33.7929,33.7795,33.7929,3800.0
2010-03-19 12:45:00,50.19,50.2,50.18,50.19,1600.0,33.7862,33.7929,33.7795,33.7862,1600.0
2010-03-19 12:50:00,50.19,50.19,50.17,50.17,5300.0,33.7862,33.7862,33.7727,33.7727,5300.0
2010-03-19 12:55:00,50.17,50.18,50.17,50.18,2600.0,33.7727,33.7795,33.7727,33.7795,2600.0
2010-03-19 13:00:00,50.18,50.23,50.18,50.23,2700.0,33.7795,33.8131,33.7795,33.8131,2700.0
2010-03-19 13:05:00,50.23,50.24,50.22,50.23,2700.0,33.8131,33.8198,33.8064,33.8131,2700.0
2010-03-19 13:10:00,50.23,50.23,50.22,50.22,3300.0,33.8131,33.8131,33.8064,33.8064,3300.0
2010-03-19 13:15:00,50.23,50.23,50.21,50.22,9700.0,33.8131,33.8131,33.7997,33.8064,9700.0
2010-03-19 13:20:00,50.22,50.22,50.19,50.19,2000.0,33.8064,33.8064,33.7862,33.7862,2000.0
2010-03-19 13:25:00,50.18,50.21,50.18,50.21,7000.0,33.7795,33.7997,33.7795,33.7997,7000.0
2010-03-19 13:30:00,50.21,50.21,50.19,50.2,3700.0,33.7997,33.7997,33.7862,33.7929,3700.0
2010-03-19 13:35:00,50.2,50.2,50.16,50.16,3500.0,33.7929,33.7929,33.766,33.766,3500.0
2010-03-19 13:40:00,50.16,50.16,50.14,50.16,3600.0,33.766,33.766,33.7525,33.766,3600.0
2010-03-19 13:45:00,50.15,50.17,50.14,50.17,10100.0,33.7593,33.7727,33.7525,33.7727,10100.0
2010-03-19 13:50:00,50.17,50.2,50.17,50.2,900.0,33.7727,33.7929,33.7727,33.7929,900.0
2010-03-19 13:55:00,50.19,50.22,50.19,50.22,9500.0,33.7862,33.8064,33.7862,33.8064,9500.0
2010-03-19 14:00:00,50.21,50.21,50.2,50.21,4500.0,33.7997,33.7997,33.7929,33.7997,4500.0
2010-03-19 14:05:00,50.22,50.25,50.22,50.25,2900.0,33.8064,33.8266,33.8064,33.8266,2900.0
2010-03-19 14:10:00,50.24,50.25,50.24,50.25,6000.0,33.8198,33.8266,33.8198,33.8266,6000.0
2010-03-19 14:15:00,50.22,50.23,50.21,50.23,11400.0,33.8064,33.8131,33.7997,33.8131,11400.0
2010-03-19 14:20:00,50.23,50.27,50.23,50.27,4700.0,33.8131,33.84,33.8131,33.84,4700.0
2010-03-19 14:25:00,50.29,50.29,50.26,50.26,800.0,33.8535,33.8535,33.8333,33.8333,800.0
2010-03-19 14:30:00,50.28,50.28,50.22,50.23,1200.0,33.8468,33.8468,33.8064,33.8131,1200.0
2010-03-19 14:35:00,50.22,50.23,50.21,50.21,2000.0,33.8064,33.8131,33.7997,33.7997,2000.0
2010-03-19 14:40:00,50.2,50.23,50.2,50.22,8700.0,33.7929,33.8131,33.7929,33.8064,8700.0
2010-03-19 14:45:00,50.22,50.23,50.22,50.23,500.0,33.8064,33.8131,33.8064,33.8131,500.0
2010-03-19 14:50:00,50.22,50.22,50.21,50.21,200.0,33.8064,33.8064,33.7997,33.7997,200.0
2010-03-19 14:55:00,50.21,50.21,50.18,50.18,8200.0,33.7997,33.7997,33.7795,33.7795,8200.0
2010-03-19 15:00:00,50.21,50.21,50.19,50.19,2400.0,33.7997,33.7997,33.7862,33.7862,2400.0
2010-03-19 15:05:00,50.19,50.23,50.18,50.22,2600.0,33.7862,33.8131,33.7795,33.8064,2600.0
2010-03-19 15:10:00,50.2,50.22,50.2,50.21,5600.0,33.7929,33.8064,33.7929,33.7997,5600.0
2010-03-19 15:15:00,50.2,50.23,50.2,50.23,900.0,33.7929,33.8131,33.7929,33.8131,900.0
2010-03-19 15:20:00,50.22,50.22,50.22,50.22,100.0,33.8064,33.8064,33.8064,33.8064,100.0
2010-03-19 15:25:00,50.21,50.21,50.2,50.2,6100.0,33.7997,33.7997,33.7929,33.7929,6100.0
2010-03-19 15:30:00,50.19,50.19,50.09,50.1,2100.0,33.7862,33.7862,33.7189,33.7256,2100.0
2010-03-19 15:35:00,50.07,50.12,50.06,50.08,5600.0,33.7054,33.7391,33.6987,33.7121,5600.0
2010-03-19 15:40:00,50.06,50.11,50.06,50.11,4900.0,33.6987,33.7323,33.6987,33.7323,4900.0
2010-03-19 15:45:00,50.13,50.21,50.13,50.21,2700.0,33.7458,33.7997,33.7458,33.7997,2700.0
2010-03-19 15:50:00,50.23,50.23,50.18,50.21,5100.0,33.8131,33.8131,33.7795,33.7997,5100.0
2010-03-19 15:55:00,50.2,50.23,50.2,50.23,2700.0,33.7929,33.8131,33.7929,33.8131,2700.0
2010-03-22 09:30:00,49.91,50.0,49.91,49.97,7400.0,33.5977,33.6583,33.5977,33.6381,7400.0
2010-03-22 09:35:00,49.96,50.0,49.93,49.98,3100.0,33.6314,33.6583,33.6112,33.6448,3100.0
2010-03-22 09:40:00,49.96,50.06,49.96,50.04,2000.0,33.6314,33.6987,33.6314,33.6852,2000.0
2010-03-22 09:45:00,50.12,50.13,50.08,50.12,1800.0,33.7391,33.7458,33.7121,33.7391,1800.0
2010-03-22 09:50:00,50.1,50.15,50.1,50.15,3200.0,33.7256,33.7593,33.7256,33.7593,3200.0
2010-03-22 09:55:00,50.16,50.23,50.15,50.18,2900.0,33.766,33.8131,33.7593,33.7795,2900.0
2010-03-22 10:00:00,50.18,50.22,50.15,50.22,5700.0,33.7795,33.8064,33.7593,33.8064,5700.0
2010-03-22 10:05:00,50.18,50.19,50.15,50.15,3700.0,33.7795,33.7862,33.7593,33.7593,3700.0
2010-03-22 10:10:00,50.18,50.18,50.16,50.16,1300.0,33.7795,33.7795,33.766,33.766,1300.0
2010-03-22 10:15:00,50.18,50.19,50.17,50.18,1500.0,33.7795,33.7862,33.7727,33.7795,1500.0
2010-03-22 10:20:00,50.21,50.27,50.21,50.27,1100.0,33.7997,33.84,33.7997,33.84,1100.0
2010-03-22 10:25:00,50.28,50.38,50.28,50.37,1200.0,33.8468,33.9141,33.8468,33.9074,1200.0
2010-03-22 10:30:00,50.39,50.39,50.33,50.33,800.0,33.9208,33.9208,33.8804,33.8804,800.0
2010-03-22 10:35:00,50.36,50.36,50.34,50.35,5900.0,33.9006,33.9006,33.8872,33.8939,5900.0
2010-03-22 10:40:00,50.35,50.37,50.34,50.34,1500.0,33.8939,33.9074,33.8872,33.8872,1500.0
2010-03-22 10:45:00,50.35,50.38,50.35,50.37,1700.0,33.8939,33.9141,33.8939,33.9074,1700.0
2010-03-22 10:50:00,50.4,50.4,50.39,50.39,1000.0,33.9276,33.9276,33.9208,33.9208,1000.0
2010-03-22 10:55:00,50.39,50.39,50.36,50.36,4300.0,33.9208,33.9208,33.9006,33.9006,4300.0
2010-03-22 11:00:00,50.36,50.39,50.36,50.38,4300.0,33.9006,33.9208,33.9006,33.9141,4300.0
2010-03-22 11:05:00,50.4,50.41,50.39,50.41,6100.0,33.9276,33.9343,33.9208,33.9343,6100.0
2010-03-22 11:10:00,50.39,50.4,50.38,50.38,800.0,33.9208,33.9276,33.9141,33.9141,800.0
2010-03-22 11:15:00,50.34,50.35,50.34,50.35,400.0,33.8872,33.8939,33.8872,33.8939,400.0
2010-03-22 11:20:00,50.35,50.35,50.35,50.35,300.0,33.8939,33.8939,33.8939,33.8939,300.0
2010-03-22 11:25:00,50.36,50.36,50.34,50.36,1300.0,33.9006,33.9006,33.8872,33.9006,1300.0
2010-03-22 11:30:00,50.34,50.34,50.28,50.28,2100.0,33.8872,33.8872,33.8468,33.8468,2100.0
2010-03-22 11:35:00,50.28,50.33,50.28,50.31,1500.0,33.8468,33.8804,33.8468,33.867,1500.0
2010-03-22 11:40:00,50.31,50.31,50.3,50.3,1200.0,33.867,33.867,33.8602,33.8602,1200.0
2010-03-22 11:45:00,50.33,50.35,50.32,50.32,1300.0,33.8804,33.8939,33.8737,33.8737,1300.0
2010-03-22 11:50:00,50.34,50.35,50.34,50.34,700.0,33.8872,33.8939,33.8872,33.8872,700.0
2010-03-22 11:55:00,50.35,50.36,50.34,50.36,800.0,33.8939,33.9006,33.8872,33.9006,800.0
2010-03-22 12:00:00,50.36,50.36,50.32,50.32,3300.0,33.9006,33.9006,33.8737,33.8737,3300.0
2010-03-22 12:05:00,50.32,50.33,50.31,50.32,4300.0,33.8737,33.8804,33.867,33.8737,4300.0
2010-03-22 12:10:00,50.32,50.35,50.32,50.33,500.0,33.8737,33.8939,33.8737,33.8804,500.0
2010-03-22 12:15:00,50.33,50.33,50.33,50.33,0.0,33.8804,33.8804,33.8804,33.8804,0.0
2010-03-22 12:20:00,50.28,50.29,50.28,50.29,500.0,33.8468,33.8535,33.8468,33.8535,500.0
2010-03-22 12:25:00,50.31,50.35,50.31,50.34,1900.0,33.867,33.8939,33.867,33.8872,1900.0
2010-03-22 12:30:00,50.36,50.39,50.35,50.38,2800.0,33.9006,33.9208,33.8939,33.9141,2800.0
2010-03-22 12:35:00,50.38,50.38,50.35,50.35,1700.0,33.9141,33.9141,33.8939,33.8939,1700.0
2010-03-22 12:40:00,50.35,50.35,50.31,50.34,1200.0,33.8939,33.8939,33.867,33.8872,1200.0
2010-03-22 12:45:00,50.34,50.34,50.33,50.34,1700.0,33.8872,33.8872,33.8804,33.8872,1700.0
2010-03-22 12:50:00,50.32,50.35,50.32,50.35,600.0,33.8737,33.8939,33.8737,33.8939,600.0
2010-03-22 12:55:00,50.36,50.37,50.35,50.37,1500.0,33.9006,33.9074,33.8939,33.9074,1500.0
2010-03-22 13:00:00,50.39,50.48,50.39,50.48,800.0,33.9208,33.9814,33.9208,33.9814,800.0
2010-03-22 13:05:00,50.47,50.47,50.46,50.46,300.0,33.9747,33.9747,33.9679,33.9679,300.0
2010-03-22 13:10:00,50.47,50.48,50.47,50.48,1400.0,33.9747,33.9814,33.9747,33.9814,1400.0
2010-03-22 13:15:00,50.49,50.49,50.48,50.48,2200.0,33.9881,33.9881,33.9814,33.9814,2200.0
2010-03-22 13:20:00,50.47,50.48,50.45,50.45,7800.0,33.9747,33.9814,33.9612,33.9612,7800.0
2010-03-22 13:25:00,50.46,50.46,50.43,50.43,1900.0,33.9679,33.9679,33.9477,33.9477,1900.0
2010-03-22 13:30:00,50.43,50.46,50.43,50.46,5300.0,33.9477,33.9679,33.9477,33.9679,5300.0
2010-03-22 13:35:00,50.44,50.45,50.44,50.44,2300.0,33.9545,33.9612,33.9545,33.9545,2300.0
2010-03-22 13:40:00,50.43,50.44,50.43,50.43,7700.0,33.9477,33.9545,33.9477,33.9477,7700.0
2010-03-22 13:45:00,50.43,50.44,50.43,50.44,2500.0,33.9477,33.9545,33.9477,33.9545,2500.0
2010-03-22 13:50:00,50.43,50.46,50.43,50.45,1600.0,33.9477,33.9679,33.9477,33.9612,1600.0
2010-03-22 13:55:00,50.45,50.45,50.41,50.41,3400.0,33.9612,33.9612,33.9343,33.9343,3400.0
2010-03-22 14:00:00,50.41,50.41,50.38,50.4,2400.0,33.9343,33.9343,33.9141,33.9276,2400.0
2010-03-22 14:05:00,50.41,50.41,50.39,50.39,1500.0,33.9343,33.9343,33.9208,33.9208,1500.0
2010-03-22 14:10:00,50.39,50.39,50.36,50.38,400.0,33.9208,33.9208,33.9006,33.9141,400.0
2010-03-22 14:15:00,50.38,50.41,50.38,50.41,600.0,33.9141,33.9343,33.9141,33.9343,600.0
2010-03-22 14:20:00,50.4,50.41,50.39,50.4,2900.0,33.9276,33.9343,33.9208,33.9276,2900.0
2010-03-22 14:25:00,50.4,50.42,50.4,50.41,700.0,33.9276,33.941,33.9276,33.9343,700.0
2010-03-22 14:30:00,50.41,50.43,50.41,50.43,300.0,33.9343,33.9477,33.9343,33.9477,300.0
2010-03-22 14:35:00,50.41,50.47,50.41,50.47,6900.0,33.9343,33.9747,33.9343,33.9747,6900.0
2010-03-22 14:40:00,50.47,50.47,50.46,50.46,600.0,33.9747,33.9747,33.9679,33.9679,600.0
2010-03-22 14:45:00,50.47,50.48,50.46,50.47,8100.0,33.9747,33.9814,33.9679,33.9747,8100.0
2010-03-22 14:50:00,50.48,50.5,50.48,50.48,1300.0,33.9814,33.9949,33.9814,33.9814,1300.0
2010-03-22 14:55:00,50.48,50.48,50.44,50.45,2400.0,33.9814,33.9814,33.9545,33.9612,2400.0
2010-03-22 15:00:00,50.46,50.47,50.44,50.45,9400.0,33.9679,33.9747,33.9545,33.9612,9400.0
2010-03-22 15:05:00,50.42,50.43,50.41,50.41,6400.0,33.941,33.9477,33.9343,33.9343,6400.0
2010-03-22 15:10:00,50.42,50.46,50.42,50.44,3700.0,33.941,33.9679,33.941,33.9545,3700.0
2010-03-22 15:15:00,50.44,50.46,50.44,50.45,1000.0,33.9545,33.9679,33.9545,33.9612,1000.0
2010-03-22 15:20:00,50.47,50.51,50.47,50.49,5000.0,33.9747,34.0016,33.9747,33.9881,5000.0
2010-03-22 15:25:00,50.48,50.51,50.47,50.47,23700.0,33.9814,34.0016,33.9747,33.9747,23700.0
2010-03-22 15:30:00,50.47,50.47,50.44,50.46,1300.0,33.9747,33.9747,33.9545,33.9679,1300.0
2010-03-22 15:35:00,50.45,50.46,50.44,50.46,44800.0,33.9612,33.9679,33.9545,33.9679,44800.0
2010-03-22 15:40:00,50.46,50.47,50.45,50.47,15200.0,33.9679,33.9747,33.9612,33.9747,15200.0
2010-03-22 15:45:00,50.46,50.47,50.46,50.47,2900.0,33.9679,33.9747,33.9679,33.9747,2900.0
2010-03-22 15:50:00,50.49,50.49,50.42,50.45,3500.0,33.9881,33.9881,33.941,33.9612,3500.0
2010-03-22 15:55:00,50.44,50.44,50.42,50.42,1900.0,33.9545,33.9545,33.941,33.941,1900.0
2010-03-23 09:30:00,50.5,50.6,50.45,50.52,6100.0,33.9949,34.0622,33.9612,34.0083,6100.0
2010-03-23 09:35:00,50.49,50.51,50.47,50.51,2100.0,33.9881,34.0016,33.9747,34.0016,2100.0
2010-03-23 09:40:00,50.47,50.47,50.47,50.47,2200.0,33.9747,33.9747,33.9747,33.9747,2200.0
2010-03-23 09:45:00,50.47,50.47,50.47,50.47,0.0,33.9747,33.9747,33.9747,33.9747,0.0
2010-03-23 09:50:00,50.45,50.48,50.45,50.48,300.0,33.9612,33.9814,33.9612,33.9814,300.0
2010-03-23 09:55:00,50.45,50.49,50.45,50.49,1900.0,33.9612,33.9881,33.9612,33.9881,1900.0
2010-03-23 10:00:00,50.53,50.55,50.47,50.47,3700.0,34.0151,34.0285,33.9747,33.9747,3700.0
2010-03-23 10:05:00,50.46,50.52,50.46,50.52,1800.0,33.9679,34.0083,33.9679,34.0083,1800.0
2010-03-23 10:10:00,50.53,50.57,50.52,50.53,8900.0,34.0151,34.042,34.0083,34.0151,8900.0
2010-03-23 10:15:00,50.55,50.62,50.54,50.59,3600.0,34.0285,34.0756,34.0218,34.0555,3600.0
2010-03-23 10:20:00,50.6,50.61,50.57,50.6,1300.0,34.0622,34.0689,34.042,34.0622,1300.0
2010-03-23 10:25:00,50.62,50.62,50.59,50.6,1200.0,34.0756,34.0756,34.0555,34.0622,1200.0
2010-03-23 10:30:00,50.59,50.61,50.58,50.6,2200.0,34.0555,34.0689,34.0487,34.0622,2200.0
2010-03-23 10:35:00,50.58,50.58,50.55,50.55,500.0,34.0487,34.0487,34.0285,34.0285,500.0
2010-03-23 10:40:00,50.56,50.58,50.53,50.56,2100.0,34.0353,34.0487,34.0151,34.0353,2100.0
2010-03-23 10:45:00,50.59,50.6,50.55,50.58,15200.0,34.0555,34.0622,34.0285,34.0487,15200.0
2010-03-23 10:50:00,50.58,50.61,50.57,50.57,5800.0,34.0487,34.0689,34.042,34.042,5800.0
2010-03-23 10:55:00,50.54,50.54,50.49,50.5,1900.0,34.0218,34.0218,33.9881,33.9949,1900.0
2010-03-23 11:00:00,50.49,50.49,50.42,50.42,2300.0,33.9881,33.9881,33.941,33.941,2300.0
2010-03-23 11:05:00,50.45,50.47,50.43,50.44,800.0,33.9612,33.9747,33.9477,33.9545,800.0
2010-03-23 11:10:00,50.46,50.49,50.44,50.47,2000.0,33.9679,33.9881,33.9545,33.9747,2000.0
2010-03-23 11:15:00,50.49,50.5,50.48,50.48,2400.0,33.9881,33.9949,33.9814,33.9814,2400.0
2010-03-23 11:20:00,50.48,50.5,50.46,50.47,10000.0,33.9814,33.9949,33.9679,33.9747,10000.0
2010-03-23 11:25:00,50.47,50.48,50.43,50.48,14500.0,33.9747,33.9814,33.9477,33.9814,14500.0
2010-03-23 11:30:00,50.48,50.5,50.48,50.5,6600.0,33.9814,33.9949,33.9814,33.9949,6600.0
2010-03-23 11:35:00,50.48,50.49,50.47,50.48,5800.0,33.9814,33.9881,33.9747,33.9814,5800.0
2010-03-23 11:40:00,50.49,50.49,50.45,50.46,3500.0,33.9881,33.9881,33.9612,33.9679,3500.0
2010-03-23 11:45:00,50.47,50.53,50.47,50.51,2300.0,33.9747,34.0151,33.9747,34.0016,2300.0
2010-03-23 11:50:00,50.52,50.55,50.52,50.55,2900.0,34.0083,34.0285,34.0083,34.0285,2900.0
2010-03-23 11:55:00,50.55,50.55,50.54,50.55,2900.0,34.0285,34.0285,34.0218,34.0285,2900.0
2010-03-23 12:00:00,50.58,50.59,50.56,50.57,5800.0,34.0487,34.0555,34.0353,34.042,5800.0
2010-03-23 12:05:00,50.55,50.61,50.55,50.61,600.0,34.0285,34.0689,34.0285,34.0689,600.0
2010-03-23 12:10:00,50.61,50.63,50.61,50.63,2800.0,34.0689,34.0824,34.0689,34.0824,2800.0
2010-03-23 12:15:00,50.64,50.64,50.62,50.62,300.0,34.0891,34.0891,34.0756,34.0756,300.0
2010-03-23 12:20:00,50.6,50.6,50.57,50.57,700.0,34.0622,34.0622,34.042,34.042,700.0
2010-03-23 12:25:00,50.59,50.6,50.59,50.6,900.0,34.0555,34.0622,34.0555,34.0622,900.0
2010-03-23 12:30:00,50.61,50.61,50.57,50.57,2300.0,34.0689,34.0689,34.042,34.042,2300.0
2010-03-23 12:35:00,50.56,50.57,50.55,50.57,2100.0,34.0353,34.042,34.0285,34.042,2100.0
2010-03-23 12:40:00,50.57,50.58,50.57,50.57,1900.0,34.042,34.0487,34.042,34.042,1900.0
2010-03-23 12:45:00,50.58,50.58,50.55,50.55,1200.0,34.0487,34.0487,34.0285,34.0285,1200.0
2010-03-23 12:50:00,50.57,50.57,50.56,50.56,1500.0,34.042,34.042,34.0353,34.0353,1500.0
2010-03-23 12:55:00,50.57,50.6,50.57,50.59,4500.0,34.042,34.0622,34.042,34.0555,4500.0
2010-03-23 13:00:00,50.61,50.61,50.6,50.61,2800.0,34.0689,34.0689,34.0622,34.0689,2800.0
2010-03-23 13:05:00,50.62,50.65,50.62,50.65,2000.0,34.0756,34.0958,34.0756,34.0958,2000.0
2010-03-23 13:10:00,50.62,50.62,50.6,50.61,1600.0,34.0756,34.0756,34.0622,34.0689,1600.0
2010-03-23 13:15:00,50.63,50.65,50.62,50.63,5000.0,34.0824,34.0958,34.0756,34.0824,5000.0
2010-03-23 13:20:00,50.64,50.65,50.62,50.64,5500.0,34.0891,34.0958,34.0756,34.0891,5500.0
2010-03-23 13:25:00,50.67,50.68,50.65,50.65,1600.0,34.1093,34.116,34.0958,34.0958,1600.0
2010-03-23 13:30:00,50.64,50.65,50.63,50.65,5000.0,34.0891,34.0958,34.0824,34.0958,5000.0
2010-03-23 13:35:00,50.65,50.65,50.65,50.65,800.0,34.0958,34.0958,34.0958,34.0958,800.0
2010-03-23 13:40:00,50.65,50.65,50.61,50.62,3000.0,34.0958,34.0958,34.0689,34.0756,3000.0
2010-03-23 13:45:00,50.62,50.62,50.59,50.59,800.0,34.0756,34.0756,34.0555,34.0555,800.0
2010-03-23 13:50:00,50.6,50.61,50.59,50.61,1800.0,34.0622,34.0689,34.0555,34.0689,1800.0
2010-03-23 13:55:00,50.61,50.62,50.58,50.58,26900.0,34.0689,34.0756,34.0487,34.0487,26900.0
2010-03-23 14:00:00,50.57,50.6,50.57,50.59,9300.0,34.042,34.0622,34.042,34.0555,9300.0
2010-03-23 14:05:00,50.58,50.61,50.57,50.61,11800.0,34.0487,34.0689,34.042,34.0689,11800.0
2010-03-23 14:10:00,50.62,50.63,50.62,50.63,6400.0,34.0756,34.0824,34.0756,34.0824,6400.0
2010-03-23 14:15:00,50.62,50.63,50.61,50.63,2200.0,34.0756,34.0824,34.0689,34.0824,2200.0
2010-03-23 14:20:00,50.63,50.66,50.62,50.66,6800.0,34.0824,34.1026,34.0756,34.1026,6800.0
2010-03-23 14:25:00,50.66,50.66,50.66,50.66,300.0,34.1026,34.1026,34.1026,34.1026,300.0
2010-03-23 14:30:00,50.66,50.66,50.64,50.65,9100.0,34.1026,34.1026,34.0891,34.0958,9100.0
2010-03-23 14:35:00,50.64,50.67,50.64,50.64,4600.0,34.0891,34.1093,34.0891,34.0891,4600.0
2010-03-23 14:40:00,50.64,50.68,50.64,50.68,8000.0,34.0891,34.116,34.0891,34.116,8000.0
2010-03-23 14:45:00,50.68,50.68,50.65,50.67,4800.0,34.116,34.116,34.0958,34.1093,4800.0
2010-03-23 14:50:00,50.66,50.67,50.64,50.64,23300.0,34.1026,34.1093,34.0891,34.0891,23300.0
2010-03-23 14:55:00,50.65,50.67,50.64,50.67,2100.0,34.0958,34.1093,34.0891,34.1093,2100.0
2010-03-23 15:00:00,50.66,50.66,50.63,50.65,3100.0,34.1026,34.1026,34.0824,34.0958,3100.0
2010-03-23 15:05:00,50.65,50.76,50.65,50.74,16600.0,34.0958,34.1699,34.0958,34.1564,16600.0
2010-03-23 15:10:00,50.73,50.77,50.72,50.77,4100.0,34.1497,34.1766,34.143,34.1766,4100.0
2010-03-23 15:15:00,50.78,50.82,50.78,50.79,5100.0,34.1834,34.2103,34.1834,34.1901,5100.0
2010-03-23 15:20:00,50.8,50.84,50.79,50.84,3300.0,34.1968,34.2237,34.1901,34.2237,3300.0
2010-03-23 15:25:00,50.82,50.86,50.81,50.85,7000.0,34.2103,34.2372,34.2036,34.2305,7000.0
2010-03-23 15:30:00,50.84,50.84,50.82,50.82,800.0,34.2237,34.2237,34.2103,34.2103,800.0
2010-03-23 15:35:00,50.84,50.87,50.83,50.86,14400.0,34.2237,34.2439,34.217,34.2372,14400.0
2010-03-23 15:40:00,50.86,50.87,50.86,50.86,19100.0,34.2372,34.2439,34.2372,34.2372,19100.0
2010-03-23 15:45:00,50.85,50.87,50.84,50.87,11000.0,34.2305,34.2439,34.2237,34.2439,11000.0
2010-03-23 15:50:00,50.86,50.87,50.85,50.85,4600.0,34.2372,34.2439,34.2305,34.2305,4600.0
2010-03-23 15:55:00,50.88,50.89,50.87,50.88,5200.0,34.2507,34.2574,34.2439,34.2507,5200.0
2010-03-24 09:30:00,50.7,50.75,50.69,50.72,6500.0,34.1295,34.1632,34.1228,34.143,6500.0
2010-03-24 09:35:00,50.73,50.73,50.64,50.68,3300.0,34.1497,34.1497,34.0891,34.116,3300.0
2010-03-24 09:40:00,50.7,50.73,50.7,50.72,5000.0,34.1295,34.1497,34.1295,34.143,5000.0
2010-03-24 09:45:00,50.74,50.78,50.74,50.78,2700.0,34.1564,34.1834,34.1564,34.1834,2700.0
2010-03-24 09:50:00,50.79,50.8,50.73,50.75,59200.0,34.1901,34.1968,34.1497,34.1632,59200.0
2010-03-24 09:55:00,50.75,50.76,50.72,50.74,2800.0,34.1632,34.1699,34.143,34.1564,2800.0
2010-03-24 10:00:00,50.71,50.75,50.69,50.74,4600.0,34.1362,34.1632,34.1228,34.1564,4600.0
2010-03-24 10:05:00,50.74,50.79,50.73,50.79,2400.0,34.1564,34.1901,34.1497,34.1901,2400.0
2010-03-24 10:10:00,50.83,50.86,50.83,50.83,800.0,34.217,34.2372,34.217,34.217,800.0
2010-03-24 10:15:00,50.84,50.87,50.83,50.85,6400.0,34.2237,34.2439,34.217,34.2305,6400.0
2010-03-24 10:20:00,50.86,50.89,50.83,50.83,1800.0,34.2372,34.2574,34.217,34.217,1800.0
2010-03-24 10:25:00,50.84,50.84,50.8,50.81,2600.0,34.2237,34.2237,34.1968,34.2036,2600.0
2010-03-24 10:30:00,50.8,50.84,50.75,50.84,2500.0,34.1968,34.2237,34.1632,34.2237,2500.0
2010-03-24 10:35:00,50.84,50.89,50.83,50.86,1800.0,34.2237,34.2574,34.217,34.2372,1800.0
2010-03-24 10:40:00,50.85,50.86,50.82,50.83,2300.0,34.2305,34.2372,34.2103,34.217,2300.0
2010-03-24 10:45:00,50.79,50.84,50.79,50.84,4900.0,34.1901,34.2237,34.1901,34.2237,4900.0
2010-03-24 10:50:00,50.83,50.86,50.82,50.86,1300.0,34.217,34.2372,34.2103,34.2372,1300.0
2010-03-24 10:55:00,50.85,50.85,50.81,50.81,9300.0,34.2305,34.2305,34.2036,34.2036,9300.0
2010-03-24 11:00:00,50.8,50.83,50.78,50.78,3200.0,34.1968,34.217,34.1834,34.1834,3200.0
2010-03-24 11:05:00,50.74,50.76,50.73,50.75,3000.0,34.1564,34.1699,34.1497,34.1632,3000.0
2010-03-24 11:10:00,50.74,50.74,50.68,50.68,2800.0,34.1564,34.1564,34.116,34.116,2800.0
2010-03-24 11:15:00,50.63,50.64,50.57,50.62,10300.0,34.0824,34.0891,34.042,34.0756,10300.0
2010-03-24 11:20:00,50.58,50.66,50.58,50.66,2000.0,34.0487,34.1026,34.0487,34.1026,2000.0
2010-03-24 11:25:00,50.63,50.65,50.63,50.65,1000.0,34.0824,34.0958,34.0824,34.0958,1000.0
2010-03-24 11:30:00,50.68,50.69,50.64,50.66,1500.0,34.116,34.1228,34.0891,34.1026,1500.0
2010-03-24 11:35:00,50.65,50.69,50.64,50.69,2500.0,34.0958,34.1228,34.0891,34.1228,2500.0
2010-03-24 11:40:00,50.7,50.7,50.68,50.68,1100.0,34.1295,34.1295,34.116,34.116,1100.0
2010-03-24 11:45:00,50.68,50.68,50.66,50.68,600.0,34.116,34.116,34.1026,34.116,600.0
2010-03-24 11:50:00,50.67,50.67,50.67,50.67,100.0,34.1093,34.1093,34.1093,34.1093,100.0
2010-03-24 11:55:00,50.71,50.74,50.71,50.74,500.0,34.1362,34.1564,34.1362,34.1564,500.0
2010-03-24 12:00:00,50.74,50.74,50.74,50.74,300.0,34.1564,34.1564,34.1564,34.1564,300.0
2010-03-24 12:05:00,50.75,50.79,50.75,50.77,2600.0,34.1632,34.1901,34.1632,34.1766,2600.0
2010-03-24 12:10:00,50.76,50.76,50.73,50.73,2900.0,34.1699,34.1699,34.1497,34.1497,2900.0
2010-03-24 12:15:00,50.72,50.74,50.72,50.73,7000.0,34.143,34.1564,34.143,34.1497,7000.0
2010-03-24 12:20:00,50.72,50.76,50.72,50.75,19200.0,34.143,34.1699,34.143,34.1632,19200.0
2010-03-24 12:25:00,50.75,50.78,50.74,50.76,16400.0,34.1632,34.1834,34.1564,34.1699,16400.0
2010-03-24 12:30:00,50.76,50.8,50.76,50.8,4200.0,34.1699,34.1968,34.1699,34.1968,4200.0
2010-03-24 12:35:00,50.81,50.81,50.79,50.79,1500.0,34.2036,34.2036,34.1901,34.1901,1500.0
2010-03-24 12:40:00,50.77,50.79,50.77,50.78,1700.0,34.1766,34.1901,34.1766,34.1834,1700.0
2010-03-24 12:45:00,50.84,50.84,50.83,50.83,1100.0,34.2237,34.2237,34.217,34.217,1100.0
2010-03-24 12:50:00,50.82,50.83,50.82,50.82,1000.0,34.2103,34.217,34.2103,34.2103,1000.0
2010-03-24 12:55:00,50.79,50.79,50.76,50.76,2400.0,34.1901,34.1901,34.1699,34.1699,2400.0
2010-03-24 13:00:00,50.78,50.79,50.66,50.66,2700.0,34.1834,34.1901,34.1026,34.1026,2700.0
2010-03-24 13:05:00,50.64,50.71,50.64,50.71,6000.0,34.0891,34.1362,34.0891,34.1362,6000.0
2010-03-24 13:10:00,50.71,50.73,50.68,50.68,11600.0,34.1362,34.1497,34.116,34.116,11600.0
2010-03-24 13:15:00,50.69,50.69,50.62,50.63,10800.0,34.1228,34.1228,34.0756,34.0824,10800.0
2010-03-24 13:20:00,50.62,50.67,50.62,50.66,12500.0,34.0756,34.1093,34.0756,34.1026,12500.0
2010-03-24 13:25:00,50.67,50.67,50.64,50.67,7600.0,34.1093,34.1093,34.0891,34.1093,7600.0
2010-03-24 13:30:00,50.68,50.7,50.68,50.69,9900.0,34.116,34.1295,34.116,34.1228,9900.0
2010-03-24 13:35:00,50.69,50.72,50.69,50.71,1900.0,34.1228,34.143,34.1228,34.1362,1900.0
2010-03-24 13:40:00,50.7,50.7,50.69,50.69,1400.0,34.1295,34.1295,34.1228,34.1228,1400.0
2010-03-24 13:45:00,50.66,50.68,50.57,50.58,2400.0,34.1026,34.116,34.042,34.0487,2400.0
2010-03-24 13:50:00,50.59,50.61,50.57,50.61,2900.0,34.0555,34.0689,34.042,34.0689,2900.0
2010-03-24 13:55:00,50.6,50.64,50.6,50.64,7100.0,34.0622,34.0891,34.0622,34.0891,7100.0
2010-03-24 14:00:00,50.63,50.65,50.61,50.63,8100.0,34.0824,34.0958,34.0689,34.0824,8100.0
2010-03-24 14:05:00,50.63,50.65,50.62,50.64,2800.0,34.0824,34.0958,34.0756,34.0891,2800.0
2010-03-24 14:10:00,50.66,50.66,50.65,50.66,1100.0,34.1026,34.1026,34.0958,34.1026,1100.0
2010-03-24 14:15:00,50.68,50.7,50.67,50.68,12200.0,34.116,34.1295,34.1093,34.116,12200.0
2010-03-24 14:20:00,50.68,50.71,50.67,50.71,3600.0,34.116,34.1362,34.1093,34.1362,3600.0
2010-03-24 14:25:00,50.72,50.72,50.67,50.67,2000.0,34.143,34.143,34.1093,34.1093,2000.0
2010-03-24 14:30:00,50.7,50.7,50.66,50.66,4000.0,34.1295,34.1295,34.1026,34.1026,4000.0
2010-03-24 14:35:00,50.66,50.69,50.65,50.68,151900.0,34.1026,34.1228,34.0958,34.116,151900.0
2010-03-24 14:40:00,50.67,50.68,50.65,50.68,21100.0,34.1093,34.116,34.0958,34.116,21100.0
2010-03-24 14:45:00,50.69,50.72,50.67,50.67,2800.0,34.1228,34.143,34.1093,34.1093,2800.0
2010-03-24 14:50:00,50.67,50.7,50.67,50.67,7200.0,34.1093,34.1295,34.1093,34.1093,7200.0
2010-03-24 14:55:00,50.68,50.68,50.63,50.65,2500.0,34.116,34.116,34.0824,34.0958,2500.0
2010-03-24 15:00:00,50.64,50.69,50.63,50.68,3900.0,34.0891,34.1228,34.0824,34.116,3900.0
2010-03-24 15:05:00,50.7,50.7,50.66,50.66,1100.0,34.1295,34.1295,34.1026,34.1026,1100.0
2010-03-24 15:10:00,50.63,50.63,50.62,50.62,7400.0,34.0824,34.0824,34.0756,34.0756,7400.0
2010-03-24 15:15:00,50.62,50.68,50.62,50.65,17500.0,34.0756,34.116,34.0756,34.0958,17500.0
2010-03-24 15:20:00,50.66,50.72,50.65,50.71,5200.0,34.1026,34.143,34.0958,34.1362,5200.0
2010-03-24 15:25:00,50.7,50.7,50.67,50.69,1500.0,34.1295,34.1295,34.1093,34.1228,1500.0
2010-03-24 15:30:00,50.7,50.71,50.69,50.7,10200.0,34.1295,34.1362,34.1228,34.1295,10200.0
2010-03-24 15:35:00,50.74,50.77,50.73,50.73,10000.0,34.1564,34.1766,34.1497,34.1497,10000.0
2010-03-24 15:40:00,50.72,50.73,50.72,50.72,9800.0,34.143,34.1497,34.143,34.143,9800.0
2010-03-24 15:45:00,50.72,50.72,50.67,50.68,5300.0,34.143,34.143,34.1093,34.116,5300.0
2010-03-24 15:50:00,50.67,50.68,50.66,50.68,4100.0,34.1093,34.116,34.1026,34.116,4100.0
2010-03-24 15:55:00,50.67,50.68,50.64,50.67,6600.0,34.1093,34.116,34.0891,34.1093,6600.0
2010-03-25 09:30:00,50.7,50.75,50.69,50.71,14000.0,34.3129,34.3467,34.3061,34.3197,14000.0
2010-03-25 09:35:00,50.7,50.7,50.64,50.67,17500.0,34.3129,34.3129,34.2723,34.2926,17500.0
2010-03-25 09:40:00,50.65,50.69,50.63,50.69,2200.0,34.279,34.3061,34.2655,34.3061,2200.0
2010-03-25 09:45:00,50.69,50.69,50.64,50.64,500.0,34.3061,34.3061,34.2723,34.2723,500.0
2010-03-25 09:50:00,50.63,50.63,50.61,50.61,300.0,34.2655,34.2655,34.252,34.252,300.0
2010-03-25 09:55:00,50.61,50.66,50.6,50.62,7100.0,34.252,34.2858,34.2452,34.2587,7100.0
2010-03-25 10:00:00,50.65,50.65,50.61,50.62,3800.0,34.279,34.279,34.252,34.2587,3800.0
2010-03-25 10:05:00,50.6,50.6,50.53,50.56,4400.0,34.2452,34.2452,34.1978,34.2181,4400.0
2010-03-25 10:10:00,50.59,50.6,50.59,50.6,2900.0,34.2384,34.2452,34.2384,34.2452,2900.0
2010-03-25 10:15:00,50.61,50.64,50.6,50.64,5300.0,34.252,34.2723,34.2452,34.2723,5300.0
2010-03-25 10:20:00,50.65,50.67,50.64,50.64,3500.0,34.279,34.2926,34.2723,34.2723,3500.0
2010-03-25 10:25:00,50.65,50.65,50.6,50.6,5500.0,34.279,34.279,34.2452,34.2452,5500.0
2010-03-25 10:30:00,50.59,50.61,50.59,50.6,7700.0,34.2384,34.252,34.2384,34.2452,7700.0
2010-03-25 10:35:00,50.59,50.6,50.59,50.6,4300.0,34.2384,34.2452,34.2384,34.2452,4300.0
2010-03-25 10:40:00,50.62,50.66,50.6,50.61,4100.0,34.2587,34.2858,34.2452,34.252,4100.0
2010-03-25 10:45:00,50.63,50.64,50.61,50.63,2400.0,34.2655,34.2723,34.252,34.2655,2400.0
2010-03-25 10:50:00,50.66,50.66,50.61,50.62,4700.0,34.2858,34.2858,34.252,34.2587,4700.0
2010-03-25 10:55:00,50.63,50.65,50.62,50.65,4600.0,34.2655,34.279,34.2587,34.279,4600.0
2010-03-25 11:00:00,50.65,50.7,50.65,50.66,4100.0,34.279,34.3129,34.279,34.2858,4100.0
2010-03-25 11:05:00,50.66,50.68,50.65,50.68,4400.0,34.2858,34.2993,34.279,34.2993,4400.0
2010-03-25 11:10:00,50.7,50.78,50.7,50.76,5100.0,34.3129,34.367,34.3129,34.3535,5100.0
2010-03-25 11:15:00,50.77,50.79,50.75,50.79,2500.0,34.3603,34.3738,34.3467,34.3738,2500.0
2010-03-25 11:20:00,50.8,50.82,50.78,50.8,5100.0,34.3806,34.3941,34.367,34.3806,5100.0
2010-03-25 11:25:00,50.8,50.81,50.79,50.81,3600.0,34.3806,34.3873,34.3738,34.3873,3600.0
2010-03-25 11:30:00,50.82,50.84,50.82,50.84,8200.0,34.3941,34.4076,34.3941,34.4076,8200.0
2010-03-25 11:35:00,50.83,50.85,50.83,50.83,9200.0,34.4009,34.4144,34.4009,34.4009,9200.0
2010-03-25 11:40:00,50.83,50.85,50.83,50.85,200.0,34.4009,34.4144,34.4009,34.4144,200.0
2010-03-25 11:45:00,50.84,50.86,50.83,50.83,4200.0,34.4076,34.4212,34.4009,34.4009,4200.0
2010-03-25 11:50:00,50.83,50.83,50.81,50.81,2000.0,34.4009,34.4009,34.3873,34.3873,2000.0
2010-03-25 11:55:00,50.81,50.83,50.8,50.83,3400.0,34.3873,34.4009,34.3806,34.4009,3400.0
2010-03-25 12:00:00,50.82,50.82,50.8,50.81,3100.0,34.3941,34.3941,34.3806,34.3873,3100.0
2010-03-25 12:05:00,50.8,50.86,50.79,50.84,7000.0,34.3806,34.4212,34.3738,34.4076,7000.0
2010-03-25 12:10:00,50.83,50.83,50.78,50.79,4800.0,34.4009,34.4009,34.367,34.3738,4800.0
2010-03-25 12:15:00,50.79,50.79,50.75,50.78,9100.0,34.3738,34.3738,34.3467,34.367,9100.0
2010-03-25 12:20:00,50.79,50.79,50.76,50.76,5400.0,34.3738,34.3738,34.3535,34.3535,5400.0
2010-03-25 12:25:00,50.77,50.8,50.77,50.79,6100.0,34.3603,34.3806,34.3603,34.3738,6100.0
2010-03-25 12:30:00,50.79,50.81,50.79,50.81,2900.0,34.3738,34.3873,34.3738,34.3873,2900.0
2010-03-25 12:35:00,50.81,50.82,50.81,50.82,3500.0,34.3873,34.3941,34.3873,34.3941,3500.0
2010-03-25 12:40:00,50.82,50.85,50.81,50.83,2300.0,34.3941,34.4144,34.3873,34.4009,2300.0
2010-03-25 12:45:00,50.84,50.88,50.84,50.86,3200.0,34.4076,34.4347,34.4076,34.4212,3200.0
2010-03-25 12:50:00,50.86,50.86,50.84,50.84,2400.0,34.4212,34.4212,34.4076,34.4076,2400.0
2010-03-25 12:55:00,50.85,50.85,50.83,50.83,5300.0,34.4144,34.4144,34.4009,34.4009,5300.0
2010-03-25 13:00:00,50.83,50.83,50.8,50.83,6600.0,34.4009,34.4009,34.3806,34.4009,6600.0
2010-03-25 13:05:00,50.82,50.84,50.82,50.84,5800.0,34.3941,34.4076,34.3941,34.4076,5800.0
2010-03-25 13:10:00,50.84,50.86,50.83,50.84,6300.0,34.4076,34.4212,34.4009,34.4076,6300.0
2010-03-25 13:15:00,50.84,50.85,50.83,50.84,1300.0,34.4076,34.4144,34.4009,34.4076,1300.0
2010-03-25 13:20:00,50.83,50.83,50.8,50.83,8100.0,34.4009,34.4009,34.3806,34.4009,8100.0
2010-03-25 13:25:00,50.83,50.87,50.81,50.81,6000.0,34.4009,34.4279,34.3873,34.3873,6000.0
2010-03-25 13:30:00,50.81,50.81,50.75,50.77,7400.0,34.3873,34.3873,34.3467,34.3603,7400.0
2010-03-25 13:35:00,50.78,50.78,50.72,50.74,15300.0,34.367,34.367,34.3264,34.34,15300.0
2010-03-25 13:40:00,50.73,50.73,50.68,50.68,10600.0,34.3332,34.3332,34.2993,34.2993,10600.0
2010-03-25 13:45:00,50.67,50.72,50.66,50.66,10000.0,34.2926,34.3264,34.2858,34.2858,10000.0
2010-03-25 13:50:00,50.66,50.69,50.59,50.59,7400.0,34.2858,34.3061,34.2384,34.2384,7400.0
2010-03-25 13:55:00,50.58,50.62,50.58,50.62,9600.0,34.2317,34.2587,34.2317,34.2587,9600.0
2010-03-25 14:00:00,50.62,50.64,50.59,50.64,7300.0,34.2587,34.2723,34.2384,34.2723,7300.0
2010-03-25 14:05:00,50.64,50.67,50.64,50.65,1300.0,34.2723,34.2926,34.2723,34.279,1300.0
2010-03-25 14:10:00,50.64,50.65,50.59,50.64,5400.0,34.2723,34.279,34.2384,34.2723,5400.0
2010-03-25 14:15:00,50.67,50.67,50.63,50.66,6100.0,34.2926,34.2926,34.2655,34.2858,6100.0
2010-03-25 14:20:00,50.66,50.66,50.54,50.54,4300.0,34.2858,34.2858,34.2046,34.2046,4300.0
2010-03-25 14:25:00,50.56,50.58,50.5,50.52,2600.0,34.2181,34.2317,34.1775,34.1911,2600.0
2010-03-25 14:30:00,50.51,50.55,50.51,50.51,5600.0,34.1843,34.2114,34.1843,34.1843,5600.0
2010-03-25 14:35:00,50.5,50.55,50.5,50.55,3500.0,34.1775,34.2114,34.1775,34.2114,3500.0
2010-03-25 14:40:00,50.54,50.56,50.52,50.55,18700.0,34.2046,34.2181,34.1911,34.2114,18700.0
2010-03-25 14:45:00,50.55,50.55,50.47,50.47,3800.0,34.2114,34.2114,34.1572,34.1572,3800.0
2010-03-25 14:50:00,50.49,50.52,50.44,50.52,5500.0,34.1708,34.1911,34.1369,34.1911,5500.0
2010-03-25 14:55:00,50.53,50.54,50.49,50.52,5200.0,34.1978,34.2046,34.1708,34.1911,5200.0
2010-03-25 15:00:00,50.53,50.6,50.53,50.59,7600.0,34.1978,34.2452,34.1978,34.2384,7600.0
2010-03-25 15:05:00,50.6,50.65,50.59,50.61,3600.0,34.2452,34.279,34.2384,34.252,3600.0
2010-03-25 15:10:00,50.63,50.64,50.6,50.63,8600.0,34.2655,34.2723,34.2452,34.2655,8600.0
2010-03-25 15:15:00,50.62,50.62,50.57,50.59,15900.0,34.2587,34.2587,34.2249,34.2384,15900.0
2010-03-25 15:20:00,50.59,50.6,50.56,50.56,5600.0,34.2384,34.2452,34.2181,34.2181,5600.0
2010-03-25 15:25:00,50.56,50.59,50.52,50.52,15500.0,34.2181,34.2384,34.1911,34.1911,15500.0
2010-03-25 15:30:00,50.51,50.51,50.43,50.43,9100.0,34.1843,34.1843,34.1302,34.1302,9100.0
2010-03-25 15:35:00,50.43,50.45,50.37,50.37,12500.0,34.1302,34.1437,34.0895,34.0895,12500.0
2010-03-25 15:40:00,50.36,50.4,50.34,50.38,5800.0,34.0828,34.1098,34.0692,34.0963,5800.0
2010-03-25 15:45:00,50.37,50.37,50.23,50.24,17900.0,34.0895,34.0895,33.9948,34.0016,17900.0
2010-03-25 15:50:00,50.23,50.29,50.22,50.28,18500.0,33.9948,34.0354,33.988,34.0286,18500.0
2010-03-25 15:55:00,50.28,50.28,50.19,50.25,27000.0,34.0286,34.0286,33.9677,34.0083,27000.0
2010-03-26 09:30:00,50.4,50.42,50.32,50.42,2700.0,34.1098,34.1234,34.0557,34.1234,2700.0
2010-03-26 09:35:00,50.43,50.43,50.35,50.36,2000.0,34.1302,34.1302,34.076,34.0828,2000.0
2010-03-26 09:40:00,50.35,50.35,50.27,50.28,2400.0,34.076,34.076,34.0219,34.0286,2400.0
2010-03-26 09:45:00,50.26,50.37,50.26,50.37,11400.0,34.0151,34.0895,34.0151,34.0895,11400.0
2010-03-26 09:50:00,50.4,50.41,50.39,50.41,1800.0,34.1098,34.1166,34.1031,34.1166,1800.0
2010-03-26 09:55:00,50.4,50.43,50.39,50.39,900.0,34.1098,34.1302,34.1031,34.1031,900.0
2010-03-26 10:00:00,50.42,50.52,50.42,50.52,1200.0,34.1234,34.1911,34.1234,34.1911,1200.0
2010-03-26 10:05:00,50.54,50.54,50.5,50.5,2600.0,34.2046,34.2046,34.1775,34.1775,2600.0
2010-03-26 10:10:00,50.5,50.52,50.5,50.52,2200.0,34.1775,34.1911,34.1775,34.1911,2200.0
2010-03-26 10:15:00,50.52,50.54,50.49,50.51,2100.0,34.1911,34.2046,34.1708,34.1843,2100.0
2010-03-26 10:20:00,50.51,50.53,50.51,50.53,4200.0,34.1843,34.1978,34.1843,34.1978,4200.0
2010-03-26 10:25:00,50.53,50.57,50.52,50.57,1300.0,34.1978,34.2249,34.1911,34.2249,1300.0
2010-03-26 10:30:00,50.56,50.6,50.56,50.58,1200.0,34.2181,34.2452,34.2181,34.2317,1200.0
2010-03-26 10:35:00,50.55,50.57,50.54,50.54,3300.0,34.2114,34.2249,34.2046,34.2046,3300.0
2010-03-26 10:40:00,50.53,50.54,50.53,50.54,400.0,34.1978,34.2046,34.1978,34.2046,400.0
2010-03-26 10:45:00,50.55,50.56,50.53,50.55,3500.0,34.2114,34.2181,34.1978,34.2114,3500.0
2010-03-26 10:50:00,50.58,50.59,50.57,50.59,800.0,34.2317,34.2384,34.2249,34.2384,800.0
2010-03-26 10:55:00,50.54,50.56,50.51,50.52,3600.0,34.2046,34.2181,34.1843,34.1911,3600.0
2010-03-26 11:00:00,50.51,50.55,50.51,50.55,1500.0,34.1843,34.2114,34.1843,34.2114,1500.0
2010-03-26 11:05:00,50.55,50.56,50.51,50.52,1800.0,34.2114,34.2181,34.1843,34.1911,1800.0
2010-03-26 11:10:00,50.53,50.54,50.51,50.54,1100.0,34.1978,34.2046,34.1843,34.2046,1100.0
2010-03-26 11:15:00,50.52,50.57,50.52,50.56,5400.0,34.1911,34.2249,34.1911,34.2181,5400.0
2010-03-26 11:20:00,50.56,50.56,50.55,50.55,3100.0,34.2181,34.2181,34.2114,34.2114,3100.0
2010-03-26 11:25:00,50.56,50.58,50.55,50.56,1500.0,34.2181,34.2317,34.2114,34.2181,1500.0
2010-03-26 11:30:00,50.58,50.59,50.56,50.59,1900.0,34.2317,34.2384,34.2181,34.2384,1900.0
2010-03-26 11:35:00,50.56,50.56,50.54,50.54,1100.0,34.2181,34.2181,34.2046,34.2046,1100.0
2010-03-26 11:40:00,50.53,50.53,50.52,50.52,1300.0,34.1978,34.1978,34.1911,34.1911,1300.0
2010-03-26 11:45:00,50.51,50.53,50.5,50.51,6200.0,34.1843,34.1978,34.1775,34.1843,6200.0
2010-03-26 11:50:00,50.54,50.54,50.53,50.53,2500.0,34.2046,34.2046,34.1978,34.1978,2500.0
2010-03-26 11:55:00,50.52,50.52,50.49,50.49,2600.0,34.1911,34.1911,34.1708,34.1708,2600.0
2010-03-26 12:00:00,50.51,50.52,50.5,50.52,2300.0,34.1843,34.1911,34.1775,34.1911,2300.0
2010-03-26 12:05:00,50.53,50.53,50.53,50.53,1400.0,34.1978,34.1978,34.1978,34.1978,1400.0
2010-03-26 12:10:00,50.5,50.52,50.49,50.5,2400.0,34.1775,34.1911,34.1708,34.1775,2400.0
2010-03-26 12:15:00,50.5,50.51,50.5,50.51,900.0,34.1775,34.1843,34.1775,34.1843,900.0
2010-03-26 12:20:00,50.49,50.49,50.39,50.42,4600.0,34.1708,34.1708,34.1031,34.1234,4600.0
2010-03-26 12:25:00,50.42,50.42,50.31,50.34,2300.0,34.1234,34.1234,34.0489,34.0692,2300.0
2010-03-26 12:30:00,50.33,50.34,50.28,50.3,6600.0,34.0625,34.0692,34.0286,34.0422,6600.0
2010-03-26 12:35:00,50.28,50.3,50.26,50.29,2900.0,34.0286,34.0422,34.0151,34.0354,2900.0
2010-03-26 12:40:00,50.3,50.34,50.3,50.34,400.0,34.0422,34.0692,34.0422,34.0692,400.0
2010-03-26 12:45:00,50.3,50.3,50.23,50.23,1800.0,34.0422,34.0422,33.9948,33.9948,1800.0
2010-03-26 12:50:00,50.28,50.3,50.26,50.27,6900.0,34.0286,34.0422,34.0151,34.0219,6900.0
2010-03-26 12:55:00,50.21,50.24,50.16,50.24,2500.0,33.9813,34.0016,33.9474,34.0016,2500.0
2010-03-26 13:00:00,50.21,50.23,50.18,50.2,2200.0,33.9813,33.9948,33.961,33.9745,2200.0
2010-03-26 13:05:00,50.18,50.18,50.06,50.06,2900.0,33.961,33.961,33.8797,33.8797,2900.0
2010-03-26 13:10:00,50.1,50.12,50.09,50.11,900.0,33.9068,33.9204,33.9,33.9136,900.0
2010-03-26 13:15:00,50.13,50.17,50.13,50.15,1900.0,33.9271,33.9542,33.9271,33.9407,1900.0
2010-03-26 13:20:00,50.16,50.21,50.16,50.2,1100.0,33.9474,33.9813,33.9474,33.9745,1100.0
2010-03-26 13:25:00,50.19,50.21,50.18,50.19,11600.0,33.9677,33.9813,33.961,33.9677,11600.0
2010-03-26 13:30:00,50.17,50.17,50.14,50.14,21300.0,33.9542,33.9542,33.9339,33.9339,21300.0
2010-03-26 13:35:00,50.17,50.22,50.17,50.22,2000.0,33.9542,33.988,33.9542,33.988,2000.0
2010-03-26 13:40:00,50.22,50.23,50.21,50.21,1100.0,33.988,33.9948,33.9813,33.9813,1100.0
2010-03-26 13:45:00,50.21,50.22,50.17,50.18,7100.0,33.9813,33.988,33.9542,33.961,7100.0
2010-03-26 13:50:00,50.18,50.2,50.16,50.19,800.0,33.961,33.9745,33.9474,33.9677,800.0
2010-03-26 13:55:00,50.19,50.19,50.19,50.19,700.0,33.9677,33.9677,33.9677,33.9677,700.0
2010-03-26 14:00:00,50.1,50.1,50.1,50.1,1300.0,33.9068,33.9068,33.9068,33.9068,1300.0
2010-03-26 14:05:00,50.15,50.2,50.15,50.2,1400.0,33.9407,33.9745,33.9407,33.9745,1400.0
2010-03-26 14:10:00,50.19,50.19,50.17,50.17,300.0,33.9677,33.9677,33.9542,33.9542,300.0
2010-03-26 14:15:00,50.19,50.25,50.17,50.25,400.0,33.9677,34.0083,33.9542,34.0083,400.0
2010-03-26 14:20:00,50.24,50.25,50.22,50.22,4200.0,34.0016,34.0083,33.988,33.988,4200.0
2010-03-26 14:25:00,50.23,50.3,50.2,50.3,8400.0,33.9948,34.0422,33.9745,34.0422,8400.0
2010-03-26 14:30:00,50.29,50.31,50.27,50.29,1300.0,34.0354,34.0489,34.0219,34.0354,1300.0
2010-03-26 14:35:00,50.29,50.32,50.29,50.32,400.0,34.0354,34.0557,34.0354,34.0557,400.0
2010-03-26 14:40:00,50.34,50.34,50.28,50.28,3400.0,34.0692,34.0692,34.0286,34.0286,3400.0
2010-03-26 14:45:00,50.27,50.27,50.26,50.27,1400.0,34.0219,34.0219,34.0151,34.0219,1400.0
2010-03-26 14:50:00,50.22,50.25,50.22,50.24,1100.0,33.988,34.0083,33.988,34.0016,1100.0
2010-03-26 14:55:00,50.21,50.24,50.21,50.23,3600.0,33.9813,34.0016,33.9813,33.9948,3600.0
2010-03-26 15:00:00,50.23,50.25,50.23,50.25,3300.0,33.9948,34.0083,33.9948,34.0083,3300.0
2010-03-26 15:05:00,50.24,50.24,50.22,50.23,1600.0,34.0016,34.0016,33.988,33.9948,1600.0
2010-03-26 15:10:00,50.19,50.24,50.19,50.24,800.0,33.9677,34.0016,33.9677,34.0016,800.0
2010-03-26 15:15:00,50.24,50.26,50.23,50.25,6300.0,34.0016,34.0151,33.9948,34.0083,6300.0
2010-03-26 15:20:00,50.23,50.23,50.18,50.18,8200.0,33.9948,33.9948,33.961,33.961,8200.0
2010-03-26 15:25:00,50.2,50.22,50.19,50.21,2400.0,33.9745,33.988,33.9677,33.9813,2400.0
2010-03-26 15:30:00,50.22,50.23,50.22,50.22,500.0,33.988,33.9948,33.988,33.988,500.0
2010-03-26 15:35:00,50.2,50.23,50.19,50.2,2400.0,33.9745,33.9948,33.9677,33.9745,2400.0
2010-03-26 15:40:00,50.22,50.23,50.2,50.22,7500.0,33.988,33.9948,33.9745,33.988,7500.0
2010-03-26 15:45:00,50.2,50.2,50.15,50.19,7400.0,33.9745,33.9745,33.9407,33.9677,7400.0
2010-03-26 15:50:00,50.2,50.27,50.2,50.22,3400.0,33.9745,34.0219,33.9745,33.988,3400.0
2010-03-26 15:55:00,50.25,50.27,50.24,50.26,2400.0,34.0083,34.0219,34.0016,34.0151,2400.0
2010-03-29 09:30:00,50.47,50.55,50.47,50.48,6500.0,34.1572,34.2114,34.1572,34.164,6500.0
2010-03-29 09:35:00,50.51,50.51,50.51,50.51,100.0,34.1843,34.1843,34.1843,34.1843,100.0
2010-03-29 09:40:00,50.47,50.47,50.47,50.47,100.0,34.1572,34.1572,34.1572,34.1572,100.0
2010-03-29 09:45:00,50.53,50.53,50.51,50.51,1200.0,34.1978,34.1978,34.1843,34.1843,1200.0
2010-03-29 09:50:00,50.51,50.56,50.5,50.53,1600.0,34.1843,34.2181,34.1775,34.1978,1600.0
2010-03-29 09:55:00,50.52,50.52,50.45,50.45,1900.0,34.1911,34.1911,34.1437,34.1437,1900.0
2010-03-29 10:00:00,50.42,50.46,50.42,50.46,500.0,34.1234,34.1505,34.1234,34.1505,500.0
2010-03-29 10:05:00,50.45,50.47,50.45,50.45,2100.0,34.1437,34.1572,34.1437,34.1437,2100.0
2010-03-29 10:10:00,50.47,50.49,50.47,50.49,1000.0,34.1572,34.1708,34.1572,34.1708,1000.0
2010-03-29 10:15:00,50.47,50.49,50.47,50.47,2100.0,34.1572,34.1708,34.1572,34.1572,2100.0
2010-03-29 10:20:00,50.46,50.47,50.42,50.42,4400.0,34.1505,34.1572,34.1234,34.1234,4400.0
2010-03-29 10:25:00,50.42,50.46,50.41,50.46,1900.0,34.1234,34.1505,34.1166,34.1505,1900.0
2010-03-29 10:30:00,50.44,50.44,50.37,50.4,6100.0,34.1369,34.1369,34.0895,34.1098,6100.0
2010-03-29 10:35:00,50.43,50.48,50.43,50.46,700.0,34.1302,34.164,34.1302,34.1505,700.0
2010-03-29 10:40:00,50.5,50.52,50.5,50.52,500.0,34.1775,34.1911,34.1775,34.1911,500.0
2010-03-29 10:45:00,50.5,50.52,50.5,50.52,1200.0,34.1775,34.1911,34.1775,34.1911,1200.0
2010-03-29 10:50:00,50.53,50.53,50.51,50.51,1800.0,34.1978,34.1978,34.1843,34.1843,1800.0
2010-03-29 10:55:00,50.52,50.55,50.48,50.54,6900.0,34.1911,34.2114,34.164,34.2046,6900.0
2010-03-29 11:00:00,50.55,50.55,50.54,50.55,500.0,34.2114,34.2114,34.2046,34.2114,500.0
2010-03-29 11:05:00,50.55,50.57,50.54,50.56,2900.0,34.2114,34.2249,34.2046,34.2181,2900.0
2010-03-29 11:10:00,50.57,50.6,50.57,50.6,1100.0,34.2249,34.2452,34.2249,34.2452,1100.0
2010-03-29 11:15:00,50.59,50.6,50.57,50.58,2100.0,34.2384,34.2452,34.2249,34.2317,2100.0
2010-03-29 11:20:00,50.57,50.59,50.57,50.59,1100.0,34.2249,34.2384,34.2249,34.2384,1100.0
2010-03-29 11:25:00,50.6,50.64,50.6,50.62,900.0,34.2452,34.2723,34.2452,34.2587,900.0
2010-03-29 11:30:00,50.62,50.62,50.61,50.61,4200.0,34.2587,34.2587,34.252,34.252,4200.0
2010-03-29 11:35:00,50.61,50.61,50.58,50.59,2300.0,34.252,34.252,34.2317,34.2384,2300.0
2010-03-29 11:40:00,50.59,50.59,50.58,50.59,600.0,34.2384,34.2384,34.2317,34.2384,600.0
2010-03-29 11:45:00,50.58,50.6,50.58,50.58,2000.0,34.2317,34.2452,34.2317,34.2317,2000.0
2010-03-29 11:50:00,50.57,50.58,50.54,50.54,7500.0,34.2249,34.2317,34.2046,34.2046,7500.0
2010-03-29 11:55:00,50.54,50.57,50.54,50.56,4300.0,34.2046,34.2249,34.2046,34.2181,4300.0
2010-03-29 12:00:00,50.56,50.58,50.56,50.58,1500.0,34.2181,34.2317,34.2181,34.2317,1500.0
2010-03-29 12:05:00,50.56,50.58,50.56,50.56,7300.0,34.2181,34.2317,34.2181,34.2181,7300.0
2010-03-29 12:10:00,50.57,50.57,50.57,50.57,2900.0,34.2249,34.2249,34.2249,34.2249,2900.0
2010-03-29 12:15:00,50.57,50.58,50.55,50.55,3100.0,34.2249,34.2317,34.2114,34.2114,3100.0
2010-03-29 12:20:00,50.54,50.54,50.53,50.53,600.0,34.2046,34.2046,34.1978,34.1978,600.0
2010-03-29 12:25:00,50.51,50.53,50.5,50.52,1600.0,34.1843,34.1978,34.1775,34.1911,1600.0
2010-03-29 12:30:00,50.54,50.54,50.51,50.52,800.0,34.2046,34.2046,34.1843,34.1911,800.0
2010-03-29 12:35:00,50.52,50.53,50.51,50.51,11600.0,34.1911,34.1978,34.1843,34.1843,11600.0
2010-03-29 12:40:00,50.51,50.52,50.48,50.51,38700.0,34.1843,34.1911,34.164,34.1843,38700.0
2010-03-29 12:45:00,50.49,50.53,50.46,50.53,1400.0,34.1708,34.1978,34.1505,34.1978,1400.0
2010-03-29 12:50:00,50.53,50.53,50.5,50.52,4300.0,34.1978,34.1978,34.1775,34.1911,4300.0
2010-03-29 12:55:00,50.51,50.52,50.48,50.49,1800.0,34.1843,34.1911,34.164,34.1708,1800.0
2010-03-29 13:00:00,50.49,50.52,50.48,50.51,4800.0,34.1708,34.1911,34.164,34.1843,4800.0
2010-03-29 13:05:00,50.52,50.53,50.5,50.52,5200.0,34.1911,34.1978,34.1775,34.1911,5200.0
2010-03-29 13:10:00,50.52,50.55,50.52,50.54,900.0,34.1911,34.2114,34.1911,34.2046,900.0
2010-03-29 13:15:00,50.53,50.54,50.53,50.54,1100.0,34.1978,34.2046,34.1978,34.2046,1100.0
2010-03-29 13:20:00,50.54,50.56,50.54,50.55,6400.0,34.2046,34.2181,34.2046,34.2114,6400.0
2010-03-29 13:25:00,50.55,50.55,50.54,50.54,1300.0,34.2114,34.2114,34.2046,34.2046,1300.0
2010-03-29 13:30:00,50.55,50.58,50.55,50.55,2900.0,34.2114,34.2317,34.2114,34.2114,2900.0
2010-03-29 13:35:00,50.54,50.54,50.52,50.52,5700.0,34.2046,34.2046,34.1911,34.1911,5700.0
2010-03-29 13:40:00,50.52,50.53,50.49,50.5,13000.0,34.1911,34.1978,34.1708,34.1775,13000.0
2010-03-29 13:45:00,50.5,50.54,50.5,50.54,3000.0,34.1775,34.2046,34.1775,34.2046,3000.0
2010-03-29 13:50:00,50.54,50.55,50.53,50.55,1800.0,34.2046,34.2114,34.1978,34.2114,1800.0
2010-03-29 13:55:00,50.56,50.57,50.55,50.55,5800.0,34.2181,34.2249,34.2114,34.2114,5800.0
2010-03-29 14:00:00,50.55,50.55,50.53,50.54,4400.0,34.2114,34.2114,34.1978,34.2046,4400.0
2010-03-29 14:05:00,50.54,50.55,50.53,50.54,9300.0,34.2046,34.2114,34.1978,34.2046,9300.0
2010-03-29 14:10:00,50.53,50.56,50.52,50.55,5100.0,34.1978,34.2181,34.1911,34.2114,5100.0
2010-03-29 14:15:00,50.54,50.54,50.54,50.54,900.0,34.2046,34.2046,34.2046,34.2046,900.0
2010-03-29 14:20:00,50.53,50.53,50.48,50.52,14400.0,34.1978,34.1978,34.164,34.1911,14400.0
2010-03-29 14:25:00,50.52,50.53,50.47,50.52,12300.0,34.1911,34.1978,34.1572,34.1911,12300.0
2010-03-29 14:30:00,50.52,50.53,50.51,50.52,5200.0,34.1911,34.1978,34.1843,34.1911,5200.0
2010-03-29 14:35:00,50.53,50.56,50.52,50.54,9100.0,34.1978,34.2181,34.1911,34.2046,9100.0
2010-03-29 14:40:00,50.54,50.54,50.53,50.53,4000.0,34.2046,34.2046,34.1978,34.1978,4000.0
2010-03-29 14:45:00,50.52,50.54,50.52,50.54,700.0,34.1911,34.2046,34.1911,34.2046,700.0
2010-03-29 14:50:00,50.55,50.56,50.55,50.56,3400.0,34.2114,34.2181,34.2114,34.2181,3400.0
2010-03-29 14:55:00,50.56,50.58,50.56,50.57,4400.0,34.2181,34.2317,34.2181,34.2249,4400.0
2010-03-29 15:00:00,50.57,50.61,50.57,50.59,9800.0,34.2249,34.252,34.2249,34.2384,9800.0
2010-03-29 15:05:00,50.58,50.6,50.57,50.6,3000.0,34.2317,34.2452,34.2249,34.2452,3000.0
2010-03-29 15:10:00,50.6,50.62,50.6,50.61,3900.0,34.2452,34.2587,34.2452,34.252,3900.0
2010-03-29 15:15:00,50.61,50.62,50.58,50.62,1800.0,34.252,34.2587,34.2317,34.2587,1800.0
2010-03-29 15:20:00,50.62,50.62,50.61,50.61,1900.0,34.2587,34.2587,34.252,34.252,1900.0
2010-03-29 15:25:00,50.6,50.63,50.6,50.62,3000.0,34.2452,34.2655,34.2452,34.2587,3000.0
2010-03-29 15:30:00,50.6,50.61,50.6,50.6,1200.0,34.2452,34.252,34.2452,34.2452,1200.0
2010-03-29 15:35:00,50.58,50.61,50.57,50.6,3400.0,34.2317,34.252,34.2249,34.2452,3400.0
2010-03-29 15:40:00,50.59,50.63,50.59,50.63,2200.0,34.2384,34.2655,34.2384,34.2655,2200.0
2010-03-29 15:45:00,50.62,50.63,50.58,50.59,7300.0,34.2587,34.2655,34.2317,34.2384,7300.0
2010-03-29 15:50:00,50.6,50.61,50.58,50.58,11500.0,34.2452,34.252,34.2317,34.2317,11500.0
2010-03-29 15:55:00,50.58,50.61,50.56,50.61,12800.0,34.2317,34.252,34.2181,34.252,12800.0
2010-03-30 09:30:00,50.66,50.68,50.6,50.6,7200.0,34.2858,34.2993,34.2452,34.2452,7200.0
2010-03-30 09:35:00,50.61,50.65,50.58,50.58,1900.0,34.252,34.279,34.2317,34.2317,1900.0
2010-03-30 09:40:00,50.6,50.62,50.56,50.61,3800.0,34.2452,34.2587,34.2181,34.252,3800.0
2010-03-30 09:45:00,50.6,50.65,50.58,50.65,9600.0,34.2452,34.279,34.2317,34.279,9600.0
2010-03-30 09:50:00,50.66,50.74,50.66,50.73,1800.0,34.2858,34.34,34.2858,34.3332,1800.0
2010-03-30 09:55:00,50.73,50.75,50.71,50.72,2100.0,34.3332,34.3467,34.3197,34.3264,2100.0
2010-03-30 10:00:00,50.76,50.77,50.68,50.73,6500.0,34.3535,34.3603,34.2993,34.3332,6500.0
2010-03-30 10:05:00,50.73,50.75,50.71,50.72,3300.0,34.3332,34.3467,34.3197,34.3264,3300.0
2010-03-30 10:10:00,50.73,50.74,50.72,50.73,2200.0,34.3332,34.34,34.3264,34.3332,2200.0
2010-03-30 10:15:00,50.74,50.74,50.7,50.7,1900.0,34.34,34.34,34.3129,34.3129,1900.0
2010-03-30 10:20:00,50.66,50.66,50.62,50.65,2800.0,34.2858,34.2858,34.2587,34.279,2800.0
2010-03-30 10:25:00,50.64,50.66,50.62,50.66,3300.0,34.2723,34.2858,34.2587,34.2858,3300.0
2010-03-30 10:30:00,50.66,50.69,50.64,50.69,3700.0,34.2858,34.3061,34.2723,34.3061,3700.0
2010-03-30 10:35:00,50.69,50.69,50.67,50.68,1600.0,34.3061,34.3061,34.2926,34.2993,1600.0
2010-03-30 10:40:00,50.68,50.69,50.68,50.68,700.0,34.2993,34.3061,34.2993,34.2993,700.0
2010-03-30 10:45:00,50.66,50.67,50.63,50.66,2000.0,34.2858,34.2926,34.2655,34.2858,2000.0
2010-03-30 10:50:00,50.63,50.63,50.63,50.63,200.0,34.2655,34.2655,34.2655,34.2655,200.0
2010-03-30 10:55:00,50.65,50.66,50.64,50.64,300.0,34.279,34.2858,34.2723,34.2723,300.0
2010-03-30 11:00:00,50.63,50.63,50.5,50.53,4500.0,34.2655,34.2655,34.1775,34.1978,4500.0
2010-03-30 11:05:00,50.5,50.51,50.46,50.49,14600.0,34.1775,34.1843,34.1505,34.1708,14600.0
2010-03-30 11:10:00,50.49,50.49,50.44,50.46,2200.0,34.1708,34.1708,34.1369,34.1505,2200.0
2010-03-30 11:15:00,50.45,50.49,50.45,50.47,10600.0,34.1437,34.1708,34.1437,34.1572,10600.0
2010-03-30 11:20:00,50.45,50.45,50.39,50.43,10600.0,34.1437,34.1437,34.1031,34.1302,10600.0
2010-03-30 11:25:00,50.43,50.45,50.41,50.45,1100.0,34.1302,34.1437,34.1166,34.1437,1100.0
2010-03-30 11:30:00,50.46,50.48,50.45,50.45,4000.0,34.1505,34.164,34.1437,34.1437,4000.0
2010-03-30 11:35:00,50.43,50.43,50.41,50.43,1900.0,34.1302,34.1302,34.1166,34.1302,1900.0
2010-03-30 11:40:00,50.46,50.51,50.46,50.5,1700.0,34.1505,34.1843,34.1505,34.1775,1700.0
2010-03-30 11:45:00,50.49,50.51,50.49,50.51,700.0,34.1708,34.1843,34.1708,34.1843,700.0
2010-03-30 11:50:00,50.52,50.52,50.48,50.48,700.0,34.1911,34.1911,34.164,34.164,700.0
2010-03-30 11:55:00,50.5,50.51,50.49,50.51,1600.0,34.1775,34.1843,34.1708,34.1843,1600.0
2010-03-30 12:00:00,50.5,50.52,50.49,50.49,3500.0,34.1775,34.1911,34.1708,34.1708,3500.0
2010-03-30 12:05:00,50.48,50.48,50.48,50.48,400.0,34.164,34.164,34.164,34.164,400.0
2010-03-30 12:10:00,50.51,50.52,50.49,50.51,900.0,34.1843,34.1911,34.1708,34.1843,900.0
2010-03-30 12:15:00,50.52,50.52,50.47,50.49,2300.0,34.1911,34.1911,34.1572,34.1708,2300.0
2010-03-30 12:20:00,50.5,50.52,50.49,50.52,900.0,34.1775,34.1911,34.1708,34.1911,900.0
2010-03-30 12:25:00,50.54,50.58,50.54,50.58,2600.0,34.2046,34.2317,34.2046,34.2317,2600.0
2010-03-30 12:30:00,50.57,50.59,50.56,50.57,14900.0,34.2249,34.2384,34.2181,34.2249,14900.0
2010-03-30 12:35:00,50.56,50.57,50.55,50.55,2100.0,34.2181,34.2249,34.2114,34.2114,2100.0
2010-03-30 12:40:00,50.55,50.57,50.55,50.57,200.0,34.2114,34.2249,34.2114,34.2249,200.0
2010-03-30 12:45:00,50.57,50.58,50.54,50.54,4700.0,34.2249,34.2317,34.2046,34.2046,4700.0
2010-03-30 12:50:00,50.54,50.57,50.53,50.57,1500.0,34.2046,34.2249,34.1978,34.2249,1500.0
2010-03-30 12:55:00,50.56,50.57,50.56,50.57,600.0,34.2181,34.2249,34.2181,34.2249,600.0
2010-03-30 13:00:00,50.56,50.56,50.53,50.53,1500.0,34.2181,34.2181,34.1978,34.1978,1500.0
2010-03-30 13:05:00,50.54,50.54,50.53,50.54,800.0,34.2046,34.2046,34.1978,34.2046,800.0
2010-03-30 13:10:00,50.54,50.54,50.54,50.54,400.0,34.2046,34.2046,34.2046,34.2046,400.0
2010-03-30 13:15:00,50.54,50.54,50.5,50.5,2200.0,34.2046,34.2046,34.1775,34.1775,2200.0
2010-03-30 13:20:00,50.5,50.5,50.45,50.45,800.0,34.1775,34.1775,34.1437,34.1437,800.0
2010-03-30 13:25:00,50.47,50.47,50.47,50.47,200.0,34.1572,34.1572,34.1572,34.1572,200.0
2010-03-30 13:30:00,50.48,50.49,50.48,50.48,4000.0,34.164,34.1708,34.164,34.164,4000.0
2010-03-30 13:35:00,50.48,50.49,50.47,50.47,6600.0,34.164,34.1708,34.1572,34.1572,6600.0
2010-03-30 13:40:00,50.48,50.48,50.45,50.45,3800.0,34.164,34.164,34.1437,34.1437,3800.0
2010-03-30 13:45:00,50.44,50.49,50.43,50.48,3200.0,34.1369,34.1708,34.1302,34.164,3200.0
2010-03-30 13:50:00,50.49,50.51,50.49,50.51,3500.0,34.1708,34.1843,34.1708,34.1843,3500.0
2010-03-30 13:55:00,50.51,50.52,50.51,50.52,2000.0,34.1843,34.1911,34.1843,34.1911,2000.0
2010-03-30 14:00:00,50.51,50.52,50.5,50.51,3500.0,34.1843,34.1911,34.1775,34.1843,3500.0
2010-03-30 14:05:00,50.5,50.5,50.48,50.5,900.0,34.1775,34.1775,34.164,34.1775,900.0
2010-03-30 14:10:00,50.51,50.52,50.51,50.52,700.0,34.1843,34.1911,34.1843,34.1911,700.0
2010-03-30 14:15:00,50.5,50.53,50.5,50.5,800.0,34.1775,34.1978,34.1775,34.1775,800.0
2010-03-30 14:20:00,50.49,50.5,50.49,50.5,900.0,34.1708,34.1775,34.1708,34.1775,900.0
2010-03-30 14:25:00,50.5,50.52,50.5,50.51,8600.0,34.1775,34.1911,34.1775,34.1843,8600.0
2010-03-30 14:30:00,50.53,50.57,50.53,50.57,3900.0,34.1978,34.2249,34.1978,34.2249,3900.0
2010-03-30 14:35:00,50.56,50.58,50.56,50.58,1100.0,34.2181,34.2317,34.2181,34.2317,1100.0
2010-03-30 14:40:00,50.59,50.59,50.56,50.57,900.0,34.2384,34.2384,34.2181,34.2249,900.0
2010-03-30 14:45:00,50.58,50.59,50.57,50.59,2300.0,34.2317,34.2384,34.2249,34.2384,2300.0
2010-03-30 14:50:00,50.59,50.61,50.59,50.61,1900.0,34.2384,34.252,34.2384,34.252,1900.0
2010-03-30 14:55:00,50.61,50.63,50.6,50.6,1300.0,34.252,34.2655,34.2452,34.2452,1300.0
2010-03-30 15:00:00,50.6,50.6,50.57,50.57,4600.0,34.2452,34.2452,34.2249,34.2249,4600.0
2010-03-30 15:05:00,50.57,50.58,50.57,50.57,2300.0,34.2249,34.2317,34.2249,34.2249,2300.0
2010-03-30 15:10:00,50.57,50.57,50.57,50.57,4500.0,34.2249,34.2249,34.2249,34.2249,4500.0
2010-03-30 15:15:00,50.58,50.59,50.58,50.58,3200.0,34.2317,34.2384,34.2317,34.2317,3200.0
2010-03-30 15:20:00,50.58,50.58,50.53,50.54,9000.0,34.2317,34.2317,34.1978,34.2046,9000.0
2010-03-30 15:25:00,50.56,50.58,50.56,50.58,4300.0,34.2181,34.2317,34.2181,34.2317,4300.0
2010-03-30 15:30:00,50.58,50.61,50.58,50.61,1400.0,34.2317,34.252,34.2317,34.252,1400.0
2010-03-30 15:35:00,50.62,50.62,50.58,50.59,6200.0,34.2587,34.2587,34.2317,34.2384,6200.0
2010-03-30 15:40:00,50.57,50.6,50.55,50.55,6000.0,34.2249,34.2452,34.2114,34.2114,6000.0
2010-03-30 15:45:00,50.54,50.54,50.51,50.53,2700.0,34.2046,34.2046,34.1843,34.1978,2700.0
2010-03-30 15:50:00,50.55,50.56,50.55,50.56,300.0,34.2114,34.2181,34.2114,34.2181,300.0
2010-03-30 15:55:00,50.54,50.55,50.53,50.53,1000.0,34.2046,34.2114,34.1978,34.1978,1000.0
2010-03-31 09:30:00,50.41,50.41,50.34,50.38,40000.0,34.1166,34.1166,34.0692,34.0963,40000.0
2010-03-31 09:35:00,50.39,50.42,50.39,50.4,1100.0,34.1031,34.1234,34.1031,34.1098,1100.0
2010-03-31 09:40:00,50.43,50.45,50.35,50.35,6700.0,34.1302,34.1437,34.076,34.076,6700.0
2010-03-31 09:45:00,50.3,50.3,50.23,50.23,26700.0,34.0422,34.0422,33.9948,33.9948,26700.0
2010-03-31 09:50:00,50.25,50.32,50.25,50.32,3800.0,34.0083,34.0557,34.0083,34.0557,3800.0
2010-03-31 09:55:00,50.32,50.34,50.29,50.29,500.0,34.0557,34.0692,34.0354,34.0354,500.0
2010-03-31 10:00:00,50.41,50.43,50.41,50.42,600.0,34.1166,34.1302,34.1166,34.1234,600.0
2010-03-31 10:05:00,50.38,50.44,50.38,50.44,1100.0,34.0963,34.1369,34.0963,34.1369,1100.0
2010-03-31 10:10:00,50.4,50.41,50.38,50.39,2100.0,34.1098,34.1166,34.0963,34.1031,2100.0
2010-03-31 10:15:00,50.38,50.41,50.36,50.41,2000.0,34.0963,34.1166,34.0828,34.1166,2000.0
2010-03-31 10:20:00,50.41,50.47,50.41,50.47,4000.0,34.1166,34.1572,34.1166,34.1572,4000.0
2010-03-31 10:25:00,50.52,50.54,50.5,50.52,1300.0,34.1911,34.2046,34.1775,34.1911,1300.0
2010-03-31 10:30:00,50.54,50.54,50.53,50.53,1400.0,34.2046,34.2046,34.1978,34.1978,1400.0
2010-03-31 10:35:00,50.56,50.58,50.54,50.54,900.0,34.2181,34.2317,34.2046,34.2046,900.0
2010-03-31 10:40:00,50.55,50.55,50.55,50.55,1200.0,34.2114,34.2114,34.2114,34.2114,1200.0
2010-03-31 10:45:00,50.48,50.48,50.47,50.47,300.0,34.164,34.164,34.1572,34.1572,300.0
2010-03-31 10:50:00,50.46,50.46,50.46,50.46,100.0,34.1505,34.1505,34.1505,34.1505,100.0
2010-03-31 10:55:00,50.45,50.49,50.45,50.49,300.0,34.1437,34.1708,34.1437,34.1708,300.0
2010-03-31 11:00:00,50.48,50.48,50.43,50.43,5000.0,34.164,34.164,34.1302,34.1302,5000.0
2010-03-31 11:05:00,50.45,50.47,50.45,50.46,1300.0,34.1437,34.1572,34.1437,34.1505,1300.0
2010-03-31 11:10:00,50.47,50.48,50.47,50.47,1200.0,34.1572,34.164,34.1572,34.1572,1200.0
2010-03-31 11:15:00,50.48,50.48,50.46,50.46,1400.0,34.164,34.164,34.1505,34.1505,1400.0
2010-03-31 11:20:00,50.46,50.52,50.45,50.52,4100.0,34.1505,34.1911,34.1437,34.1911,4100.0
2010-03-31 11:25:00,50.52,50.52,50.5,50.51,4400.0,34.1911,34.1911,34.1775,34.1843,4400.0
2010-03-31 11:30:00,50.51,50.56,50.5,50.55,1600.0,34.1843,34.2181,34.1775,34.2114,1600.0
2010-03-31 11:35:00,50.57,50.57,50.56,50.56,400.0,34.2249,34.2249,34.2181,34.2181,400.0
2010-03-31 11:40:00,50.6,50.6,50.58,50.58,2000.0,34.2452,34.2452,34.2317,34.2317,2000.0
2010-03-31 11:45:00,50.59,50.62,50.57,50.61,11200.0,34.2384,34.2587,34.2249,34.252,11200.0
2010-03-31 11:50:00,50.61,50.61,50.6,50.6,500.0,34.252,34.252,34.2452,34.2452,500.0
2010-03-31 11:55:00,50.6,50.6,50.59,50.6,400.0,34.2452,34.2452,34.2384,34.2452,400.0
2010-03-31 12:00:00,50.6,50.6,50.57,50.57,1000.0,34.2452,34.2452,34.2249,34.2249,1000.0
2010-03-31 12:05:00,50.58,50.58,50.56,50.57,3100.0,34.2317,34.2317,34.2181,34.2249,3100.0
2010-03-31 12:10:00,50.57,50.58,50.57,50.57,3400.0,34.2249,34.2317,34.2249,34.2249,3400.0
2010-03-31 12:15:00,50.57,50.57,50.57,50.57,0.0,34.2249,34.2249,34.2249,34.2249,0.0
2010-03-31 12:20:00,50.62,50.65,50.62,50.65,800.0,34.2587,34.279,34.2587,34.279,800.0
2010-03-31 12:25:00,50.65,50.65,50.61,50.61,1600.0,34.279,34.279,34.252,34.252,1600.0
2010-03-31 12:30:00,50.61,50.61,50.59,50.61,2200.0,34.252,34.252,34.2384,34.252,2200.0
2010-03-31 12:35:00,50.62,50.66,50.62,50.65,1900.0,34.2587,34.2858,34.2587,34.279,1900.0
2010-03-31 12:40:00,50.64,50.64,50.61,50.64,700.0,34.2723,34.2723,34.252,34.2723,700.0
2010-03-31 12:45:00,50.64,50.67,50.6,50.62,2500.0,34.2723,34.2926,34.2452,34.2587,2500.0
2010-03-31 12:50:00,50.62,50.63,50.62,50.62,1800.0,34.2587,34.2655,34.2587,34.2587,1800.0
2010-03-31 12:55:00,50.61,50.62,50.59,50.61,2000.0,34.252,34.2587,34.2384,34.252,2000.0
2010-03-31 13:00:00,50.6,50.6,50.59,50.59,700.0,34.2452,34.2452,34.2384,34.2384,700.0
2010-03-31 13:05:00,50.59,50.61,50.59,50.6,1300.0,34.2384,34.252,34.2384,34.2452,1300.0
2010-03-31 13:10:00,50.6,50.61,50.6,50.61,1400.0,34.2452,34.252,34.2452,34.252,1400.0
2010-03-31 13:15:00,50.61,50.61,50.61,50.61,300.0,34.252,34.252,34.252,34.252,300.0
2010-03-31 13:20:00,50.61,50.61,50.57,50.59,2000.0,34.252,34.252,34.2249,34.2384,2000.0
2010-03-31 13:25:00,50.6,50.61,50.58,50.61,7900.0,34.2452,34.252,34.2317,34.252,7900.0
2010-03-31 13:30:00,50.62,50.62,50.59,50.62,800.0,34.2587,34.2587,34.2384,34.2587,800.0
2010-03-31 13:35:00,50.6,50.62,50.59,50.59,4500.0,34.2452,34.2587,34.2384,34.2384,4500.0
2010-03-31 13:40:00,50.59,50.61,50.59,50.59,1000.0,34.2384,34.252,34.2384,34.2384,1000.0
2010-03-31 13:45:00,50.61,50.63,50.61,50.62,2200.0,34.252,34.2655,34.252,34.2587,2200.0
2010-03-31 13:50:00,50.61,50.62,50.61,50.62,500.0,34.252,34.2587,34.252,34.2587,500.0
2010-03-31 13:55:00,50.63,50.63,50.62,50.62,2000.0,34.2655,34.2655,34.2587,34.2587,2000.0
2010-03-31 14:00:00,50.62,50.62,50.61,50.62,3100.0,34.2587,34.2587,34.252,34.2587,3100.0
2010-03-31 14:05:00,50.62,50.66,50.62,50.66,1500.0,34.2587,34.2858,34.2587,34.2858,1500.0
2010-03-31 14:10:00,50.66,50.66,50.66,50.66,0.0,34.2858,34.2858,34.2858,34.2858,0.0
2010-03-31 14:15:00,50.63,50.63,50.62,50.62,200.0,34.2655,34.2655,34.2587,34.2587,200.0
2010-03-31 14:20:00,50.62,50.62,50.62,50.62,0.0,34.2587,34.2587,34.2587,34.2587,0.0
2010-03-31 14:25:00,50.64,50.64,50.62,50.63,800.0,34.2723,34.2723,34.2587,34.2655,800.0
2010-03-31 14:30:00,50.62,50.64,50.62,50.63,1300.0,34.2587,34.2723,34.2587,34.2655,1300.0
2010-03-31 14:35:00,50.64,50.64,50.64,50.64,400.0,34.2723,34.2723,34.2723,34.2723,400.0
2010-03-31 14:40:00,50.62,50.62,50.56,50.56,2600.0,34.2587,34.2587,34.2181,34.2181,2600.0
2010-03-31 14:45:00,50.56,50.56,50.56,50.56,900.0,34.2181,34.2181,34.2181,34.2181,900.0
2010-03-31 14:50:00,50.53,50.54,50.52,50.52,3300.0,34.1978,34.2046,34.1911,34.1911,3300.0
2010-03-31 14:55:00,50.51,50.52,50.5,50.52,4300.0,34.1843,34.1911,34.1775,34.1911,4300.0
2010-03-31 15:00:00,50.49,50.5,50.48,50.48,3800.0,34.1708,34.1775,34.164,34.164,3800.0
2010-03-31 15:05:00,50.47,50.48,50.45,50.48,2000.0,34.1572,34.164,34.1437,34.164,2000.0
2010-03-31 15:10:00,50.48,50.48,50.45,50.48,1600.0,34.164,34.164,34.1437,34.164,1600.0
2010-03-31 15:15:00,50.46,50.46,50.41,50.42,9200.0,34.1505,34.1505,34.1166,34.1234,9200.0
2010-03-31 15:20:00,50.42,50.42,50.39,50.42,2400.0,34.1234,34.1234,34.1031,34.1234,2400.0
2010-03-31 15:25:00,50.4,50.49,50.4,50.48,8100.0,34.1098,34.1708,34.1098,34.164,8100.0
2010-03-31 15:30:00,50.49,50.5,50.44,50.47,11600.0,34.1708,34.1775,34.1369,34.1572,11600.0
2010-03-31 15:35:00,50.48,50.48,50.44,50.44,2600.0,34.164,34.164,34.1369,34.1369,2600.0
2010-03-31 15:40:00,50.48,50.48,50.46,50.46,1300.0,34.164,34.164,34.1505,34.1505,1300.0
2010-03-31 15:45:00,50.44,50.44,50.35,50.36,8400.0,34.1369,34.1369,34.076,34.0828,8400.0
2010-03-31 15:50:00,50.36,50.43,50.36,50.43,1100.0,34.0828,34.1302,34.0828,34.1302,1100.0
2010-03-31 15:55:00,50.46,50.48,50.43,50.46,8900.0,34.1505,34.164,34.1302,34.1505,8900.0
2010-04-01 09:30:00,50.79,50.87,50.79,50.87,7900.0,34.3738,34.4279,34.3738,34.4279,7900.0
2010-04-01 09:35:00,50.88,50.92,50.88,50.89,2200.0,34.4347,34.4618,34.4347,34.4415,2200.0
2010-04-01 09:40:00,50.9,50.9,50.88,50.88,1700.0,34.4482,34.4482,34.4347,34.4347,1700.0
2010-04-01 09:45:00,50.89,50.98,50.89,50.93,11700.0,34.4415,34.5024,34.4415,34.4685,11700.0
2010-04-01 09:50:00,50.93,50.93,50.9,50.9,2200.0,34.4685,34.4685,34.4482,34.4482,2200.0
2010-04-01 09:55:00,50.94,50.95,50.94,50.94,900.0,34.4753,34.4821,34.4753,34.4753,900.0
2010-04-01 10:00:00,50.94,51.0,50.93,50.95,15800.0,34.4753,34.5159,34.4685,34.4821,15800.0
2010-04-01 10:05:00,50.95,50.95,50.88,50.88,700.0,34.4821,34.4821,34.4347,34.4347,700.0
2010-04-01 10:10:00,50.91,50.91,50.91,50.91,4900.0,34.455,34.455,34.455,34.455,4900.0
2010-04-01 10:15:00,50.92,50.92,50.88,50.88,700.0,34.4618,34.4618,34.4347,34.4347,700.0
2010-04-01 10:20:00,50.87,50.88,50.87,50.88,300.0,34.4279,34.4347,34.4279,34.4347,300.0
2010-04-01 10:25:00,50.9,50.9,50.87,50.89,1900.0,34.4482,34.4482,34.4279,34.4415,1900.0
2010-04-01 10:30:00,50.89,50.9,50.89,50.9,500.0,34.4415,34.4482,34.4415,34.4482,500.0
2010-04-01 10:35:00,50.89,50.92,50.89,50.92,4100.0,34.4415,34.4618,34.4415,34.4618,4100.0
2010-04-01 10:40:00,50.93,50.95,50.92,50.92,1900.0,34.4685,34.4821,34.4618,34.4618,1900.0
2010-04-01 10:45:00,50.93,50.93,50.89,50.89,1100.0,34.4685,34.4685,34.4415,34.4415,1100.0
2010-04-01 10:50:00,50.88,50.88,50.84,50.88,6500.0,34.4347,34.4347,34.4076,34.4347,6500.0
2010-04-01 10:55:00,50.87,50.87,50.84,50.85,600.0,34.4279,34.4279,34.4076,34.4144,600.0
2010-04-01 11:00:00,50.86,50.87,50.85,50.85,5000.0,34.4212,34.4279,34.4144,34.4144,5000.0
2010-04-01 11:05:00,50.87,50.88,50.87,50.87,1500.0,34.4279,34.4347,34.4279,34.4279,1500.0
2010-04-01 11:10:00,50.87,50.89,50.85,50.87,1600.0,34.4279,34.4415,34.4144,34.4279,1600.0
2010-04-01 11:15:00,50.88,50.89,50.88,50.89,500.0,34.4347,34.4415,34.4347,34.4415,500.0
2010-04-01 11:20:00,50.86,50.88,50.86,50.87,1600.0,34.4212,34.4347,34.4212,34.4279,1600.0
2010-04-01 11:25:00,50.88,50.88,50.87,50.87,300.0,34.4347,34.4347,34.4279,34.4279,300.0
2010-04-01 11:30:00,50.91,50.92,50.91,50.92,3400.0,34.455,34.4618,34.455,34.4618,3400.0
2010-04-01 11:35:00,50.91,50.93,50.91,50.93,3200.0,34.455,34.4685,34.455,34.4685,3200.0
2010-04-01 11:40:00,50.93,50.94,50.93,50.93,2000.0,34.4685,34.4753,34.4685,34.4685,2000.0
2010-04-01 11:45:00,50.93,50.93,50.93,50.93,100.0,34.4685,34.4685,34.4685,34.4685,100.0
2010-04-01 11:50:00,50.93,50.95,50.93,50.95,800.0,34.4685,34.4821,34.4685,34.4821,800.0
2010-04-01 11:55:00,50.94,50.95,50.93,50.93,400.0,34.4753,34.4821,34.4685,34.4685,400.0
2010-04-01 12:00:00,50.93,50.93,50.92,50.93,600.0,34.4685,34.4685,34.4618,34.4685,600.0
2010-04-01 12:05:00,50.93,50.93,50.93,50.93,100.0,34.4685,34.4685,34.4685,34.4685,100.0
2010-04-01 12:10:00,50.92,50.93,50.92,50.92,500.0,34.4618,34.4685,34.4618,34.4618,500.0
2010-04-01 12:15:00,50.91,50.91,50.88,50.88,1000.0,34.455,34.455,34.4347,34.4347,1000.0
2010-04-01 12:20:00,50.89,50.91,50.88,50.91,2800.0,34.4415,34.455,34.4347,34.455,2800.0
2010-04-01 12:25:00,50.91,50.91,50.88,50.88,2500.0,34.455,34.455,34.4347,34.4347,2500.0
2010-04-01 12:30:00,50.88,50.88,50.86,50.87,2900.0,34.4347,34.4347,34.4212,34.4279,2900.0
2010-04-01 12:35:00,50.86,50.87,50.86,50.87,2100.0,34.4212,34.4279,34.4212,34.4279,2100.0
2010-04-01 12:40:00,50.86,50.88,50.86,50.86,700.0,34.4212,34.4347,34.4212,34.4212,700.0
2010-04-01 12:45:00,50.88,50.89,50.87,50.89,2900.0,34.4347,34.4415,34.4279,34.4415,2900.0
2010-04-01 12:50:00,50.9,50.9,50.89,50.9,4100.0,34.4482,34.4482,34.4415,34.4482,4100.0
2010-04-01 12:55:00,50.9,50.9,50.9,50.9,1100.0,34.4482,34.4482,34.4482,34.4482,1100.0
2010-04-01 13:00:00,50.88,50.88,50.87,50.87,1200.0,34.4347,34.4347,34.4279,34.4279,1200.0
2010-04-01 13:05:00,50.85,50.87,50.85,50.86,800.0,34.4144,34.4279,34.4144,34.4212,800.0
2010-04-01 13:10:00,50.88,50.89,50.88,50.89,1200.0,34.4347,34.4415,34.4347,34.4415,1200.0
2010-04-01 13:15:00,50.87,50.89,50.87,50.89,1900.0,34.4279,34.4415,34.4279,34.4415,1900.0
2010-04-01 13:20:00,50.88,50.9,50.88,50.9,500.0,34.4347,34.4482,34.4347,34.4482,500.0
2010-04-01 13:25:00,50.91,50.91,50.9,50.9,300.0,34.455,34.455,34.4482,34.4482,300.0
2010-04-01 13:30:00,50.9,50.91,50.9,50.9,1000.0,34.4482,34.455,34.4482,34.4482,1000.0
2010-04-01 13:35:00,50.91,50.93,50.9,50.9,3500.0,34.455,34.4685,34.4482,34.4482,3500.0
2010-04-01 13:40:00,50.92,50.92,50.89,50.89,1300.0,34.4618,34.4618,34.4415,34.4415,1300.0
2010-04-01 13:45:00,50.84,50.85,50.8,50.81,1600.0,34.4076,34.4144,34.3806,34.3873,1600.0
2010-04-01 13:50:00,50.78,50.79,50.78,50.79,2200.0,34.367,34.3738,34.367,34.3738,2200.0
2010-04-01 13:55:00,50.76,50.8,50.76,50.78,10000.0,34.3535,34.3806,34.3535,34.367,10000.0
2010-04-01 14:00:00,50.79,50.8,50.74,50.74,3200.0,34.3738,34.3806,34.34,34.34,3200.0
2010-04-01 14:05:00,50.77,50.77,50.73,50.75,500.0,34.3603,34.3603,34.3332,34.3467,500.0
2010-04-01 14:10:00,50.75,50.78,50.75,50.78,900.0,34.3467,34.367,34.3467,34.367,900.0
2010-04-01 14:15:00,50.76,50.81,50.75,50.81,1400.0,34.3535,34.3873,34.3467,34.3873,1400.0
2010-04-01 14:20:00,50.8,50.8,50.8,50.8,400.0,34.3806,34.3806,34.3806,34.3806,400.0
2010-04-01 14:25:00,50.79,50.8,50.76,50.76,2000.0,34.3738,34.3806,34.3535,34.3535,2000.0
2010-04-01 14:30:00,50.77,50.78,50.69,50.69,3700.0,34.3603,34.367,34.3061,34.3061,3700.0
2010-04-01 14:35:00,50.7,50.71,50.66,50.68,3200.0,34.3129,34.3197,34.2858,34.2993,3200.0
2010-04-01 14:40:00,50.67,50.69,50.63,50.65,2300.0,34.2926,34.3061,34.2655,34.279,2300.0
2010-04-01 14:45:00,50.63,50.68,50.63,50.68,1400.0,34.2655,34.2993,34.2655,34.2993,1400.0
2010-04-01 14:50:00,50.68,50.72,50.68,50.71,3000.0,34.2993,34.3264,34.2993,34.3197,3000.0
2010-04-01 14:55:00,50.7,50.72,50.69,50.72,2200.0,34.3129,34.3264,34.3061,34.3264,2200.0
2010-04-01 15:00:00,50.72,50.72,50.69,50.71,15200.0,34.3264,34.3264,34.3061,34.3197,15200.0
2010-04-01 15:05:00,50.68,50.7,50.67,50.7,3100.0,34.2993,34.3129,34.2926,34.3129,3100.0
2010-04-01 15:10:00,50.71,50.73,50.71,50.73,1700.0,34.3197,34.3332,34.3197,34.3332,1700.0
2010-04-01 15:15:00,50.73,50.74,50.71,50.71,10900.0,34.3332,34.34,34.3197,34.3197,10900.0
2010-04-01 15:20:00,50.72,50.74,50.71,50.73,4600.0,34.3264,34.34,34.3197,34.3332,4600.0
2010-04-01 15:25:00,50.73,50.73,50.72,50.72,700.0,34.3332,34.3332,34.3264,34.3264,700.0
2010-04-01 15:30:00,50.73,50.79,50.73,50.79,8400.0,34.3332,34.3738,34.3332,34.3738,8400.0
2010-04-01 15:35:00,50.78,50.78,50.75,50.76,6400.0,34.367,34.367,34.3467,34.3535,6400.0
2010-04-01 15:40:00,50.77,50.8,50.76,50.79,4700.0,34.3603,34.3806,34.3535,34.3738,4700.0
2010-04-01 15:45:00,50.82,50.83,50.79,50.81,4200.0,34.3941,34.4009,34.3738,34.3873,4200.0
2010-04-01 15:50:00,50.82,50.85,50.81,50.85,500.0,34.3941,34.4144,34.3873,34.4144,500.0
2010-04-01 15:55:00,50.85,50.91,50.85,50.91,5200.0,34.4144,34.455,34.4144,34.455,5200.0
2010-04-05 09:30:00,51.12,51.12,51.0,51.0,18600.0,34.5971,34.5971,34.5159,34.5159,18600.0
2010-04-05 09:35:00,51.0,51.0,50.94,50.94,4000.0,34.5159,34.5159,34.4753,34.4753,4000.0
2010-04-05 09:40:00,50.99,51.03,50.99,51.03,1400.0,34.5092,34.5362,34.5092,34.5362,1400.0
2010-04-05 09:45:00,51.09,51.1,51.09,51.1,2100.0,34.5768,34.5836,34.5768,34.5836,2100.0
2010-04-05 09:50:00,51.12,51.13,51.12,51.12,1100.0,34.5971,34.6039,34.5971,34.5971,1100.0
2010-04-05 09:55:00,51.13,51.14,51.11,51.11,4700.0,34.6039,34.6107,34.5904,34.5904,4700.0
2010-04-05 10:00:00,51.15,51.15,51.13,51.15,1300.0,34.6174,34.6174,34.6039,34.6174,1300.0
2010-04-05 10:05:00,51.13,51.14,51.12,51.14,800.0,34.6039,34.6107,34.5971,34.6107,800.0
2010-04-05 10:10:00,51.17,51.18,51.17,51.18,2800.0,34.631,34.6377,34.631,34.6377,2800.0
2010-04-05 10:15:00,51.16,51.17,51.16,51.17,2300.0,34.6242,34.631,34.6242,34.631,2300.0
2010-04-05 10:20:00,51.17,51.21,51.17,51.2,2100.0,34.631,34.658,34.631,34.6513,2100.0
2010-04-05 10:25:00,51.21,51.21,51.18,51.18,5400.0,34.658,34.658,34.6377,34.6377,5400.0
2010-04-05 10:30:00,51.19,51.19,51.19,51.19,300.0,34.6445,34.6445,34.6445,34.6445,300.0
2010-04-05 10:35:00,51.21,51.25,51.21,51.25,5500.0,34.658,34.6851,34.658,34.6851,5500.0
2010-04-05 10:40:00,51.24,51.27,51.23,51.27,1600.0,34.6783,34.6987,34.6716,34.6987,1600.0
2010-04-05 10:45:00,51.27,51.29,51.26,51.28,6800.0,34.6987,34.7122,34.6919,34.7054,6800.0
2010-04-05 10:50:00,51.28,51.29,51.28,51.29,800.0,34.7054,34.7122,34.7054,34.7122,800.0
2010-04-05 10:55:00,51.29,51.29,51.27,51.27,3700.0,34.7122,34.7122,34.6987,34.6987,3700.0
2010-04-05 11:00:00,51.26,51.26,51.23,51.24,5400.0,34.6919,34.6919,34.6716,34.6783,5400.0
2010-04-05 11:05:00,51.25,51.26,51.25,51.25,1800.0,34.6851,34.6919,34.6851,34.6851,1800.0
2010-04-05 11:10:00,51.27,51.27,51.27,51.27,100.0,34.6987,34.6987,34.6987,34.6987,100.0
2010-04-05 11:15:00,51.28,51.28,51.26,51.27,5200.0,34.7054,34.7054,34.6919,34.6987,5200.0
2010-04-05 11:20:00,51.26,51.28,51.25,51.28,1100.0,34.6919,34.7054,34.6851,34.7054,1100.0
2010-04-05 11:25:00,51.27,51.28,51.27,51.28,500.0,34.6987,34.7054,34.6987,34.7054,500.0
2010-04-05 11:30:00,51.28,51.28,51.26,51.26,2300.0,34.7054,34.7054,34.6919,34.6919,2300.0
2010-04-05 11:35:00,51.25,51.26,51.23,51.26,8000.0,34.6851,34.6919,34.6716,34.6919,8000.0
2010-04-05 11:40:00,51.25,51.27,51.25,51.26,1100.0,34.6851,34.6987,34.6851,34.6919,1100.0
2010-04-05 11:45:00,51.27,51.27,51.27,51.27,300.0,34.6987,34.6987,34.6987,34.6987,300.0
2010-04-05 11:50:00,51.31,51.32,51.31,51.32,600.0,34.7257,34.7325,34.7257,34.7325,600.0
2010-04-05 11:55:00,51.31,51.31,51.3,51.31,4000.0,34.7257,34.7257,34.719,34.7257,4000.0
2010-04-05 12:00:00,51.3,51.31,51.3,51.31,800.0,34.719,34.7257,34.719,34.7257,800.0
2010-04-05 12:05:00,51.31,51.33,51.31,51.32,14000.0,34.7257,34.7393,34.7257,34.7325,14000.0
2010-04-05 12:10:00,51.32,51.33,51.29,51.29,7100.0,34.7325,34.7393,34.7122,34.7122,7100.0
2010-04-05 12:15:00,51.29,51.29,51.28,51.29,1000.0,34.7122,34.7122,34.7054,34.7122,1000.0
2010-04-05 12:20:00,51.29,51.31,51.29,51.29,4200.0,34.7122,34.7257,34.7122,34.7122,4200.0
2010-04-05 12:25:00,51.29,51.3,51.29,51.3,1700.0,34.7122,34.719,34.7122,34.719,1700.0
2010-04-05 12:30:00,51.32,51.33,51.31,51.31,1400.0,34.7325,34.7393,34.7257,34.7257,1400.0
2010-04-05 12:35:00,51.31,51.31,51.29,51.3,1800.0,34.7257,34.7257,34.7122,34.719,1800.0
2010-04-05 12:40:00,51.3,51.31,51.29,51.3,7800.0,34.719,34.7257,34.7122,34.719,7800.0
2010-04-05 12:45:00,51.29,51.31,51.27,51.28,2700.0,34.7122,34.7257,34.6987,34.7054,2700.0
2010-04-05 12:50:00,51.29,51.29,51.28,51.29,1200.0,34.7122,34.7122,34.7054,34.7122,1200.0
2010-04-05 12:55:00,51.29,51.3,51.27,51.27,1100.0,34.7122,34.719,34.6987,34.6987,1100.0
2010-04-05 13:00:00,51.28,51.3,51.28,51.3,1900.0,34.7054,34.719,34.7054,34.719,1900.0
2010-04-05 13:05:00,51.29,51.29,51.25,51.25,3800.0,34.7122,34.7122,34.6851,34.6851,3800.0
2010-04-05 13:10:00,51.26,51.29,51.26,51.29,1800.0,34.6919,34.7122,34.6919,34.7122,1800.0
2010-04-05 13:15:00,51.29,51.31,51.29,51.29,1900.0,34.7122,34.7257,34.7122,34.7122,1900.0
2010-04-05 13:20:00,51.29,51.3,51.28,51.28,2500.0,34.7122,34.719,34.7054,34.7054,2500.0
2010-04-05 13:25:00,51.29,51.31,51.28,51.3,14700.0,34.7122,34.7257,34.7054,34.719,14700.0
2010-04-05 13:30:00,51.3,51.31,51.29,51.31,7700.0,34.719,34.7257,34.7122,34.7257,7700.0
2010-04-05 13:35:00,51.3,51.3,51.28,51.28,1100.0,34.719,34.719,34.7054,34.7054,1100.0
2010-04-05 13:40:00,51.26,51.27,51.24,51.24,700.0,34.6919,34.6987,34.6783,34.6783,700.0
2010-04-05 13:45:00,51.23,51.24,51.22,51.22,2800.0,34.6716,34.6783,34.6648,34.6648,2800.0
2010-04-05 13:50:00,51.23,51.26,51.23,51.26,3600.0,34.6716,34.6919,34.6716,34.6919,3600.0
2010-04-05 13:55:00,51.25,51.26,51.24,51.25,2900.0,34.6851,34.6919,34.6783,34.6851,2900.0
2010-04-05 14:00:00,51.24,51.25,51.24,51.25,600.0,34.6783,34.6851,34.6783,34.6851,600.0
2010-04-05 14:05:00,51.26,51.27,51.26,51.27,600.0,34.6919,34.6987,34.6919,34.6987,600.0
2010-04-05 14:10:00,51.26,51.26,51.25,51.26,3100.0,34.6919,34.6919,34.6851,34.6919,3100.0
2010-04-05 14:15:00,51.26,51.28,51.25,51.26,3700.0,34.6919,34.7054,34.6851,34.6919,3700.0
2010-04-05 14:20:00,51.25,51.27,51.25,51.27,900.0,34.6851,34.6987,34.6851,34.6987,900.0
2010-04-05 14:25:00,51.28,51.29,51.27,51.29,4500.0,34.7054,34.7122,34.6987,34.7122,4500.0
2010-04-05 14:30:00,51.28,51.31,51.28,51.3,7200.0,34.7054,34.7257,34.7054,34.719,7200.0
2010-04-05 14:35:00,51.3,51.31,51.29,51.29,5600.0,34.719,34.7257,34.7122,34.7122,5600.0
2010-04-05 14:40:00,51.32,51.33,51.31,51.31,4900.0,34.7325,34.7393,34.7257,34.7257,4900.0
2010-04-05 14:45:00,51.32,51.33,51.32,51.33,1800.0,34.7325,34.7393,34.7325,34.7393,1800.0
2010-04-05 14:50:00,51.32,51.33,51.32,51.33,900.0,34.7325,34.7393,34.7325,34.7393,900.0
2010-04-05 14:55:00,51.32,51.32,51.26,51.26,4100.0,34.7325,34.7325,34.6919,34.6919,4100.0
2010-04-05 15:00:00,51.27,51.29,51.26,51.29,5000.0,34.6987,34.7122,34.6919,34.7122,5000.0
2010-04-05 15:05:00,51.29,51.3,51.26,51.26,7500.0,34.7122,34.719,34.6919,34.6919,7500.0
2010-04-05 15:10:00,51.26,51.29,51.25,51.28,16600.0,34.6919,34.7122,34.6851,34.7054,16600.0
2010-04-05 15:15:00,51.29,51.29,51.27,51.28,11000.0,34.7122,34.7122,34.6987,34.7054,11000.0
2010-04-05 15:20:00,51.27,51.3,51.27,51.29,12100.0,34.6987,34.719,34.6987,34.7122,12100.0
2010-04-05 15:25:00,51.28,51.31,51.27,51.3,3100.0,34.7054,34.7257,34.6987,34.719,3100.0
2010-04-05 15:30:00,51.29,51.29,51.26,51.26,7200.0,34.7122,34.7122,34.6919,34.6919,7200.0
2010-04-05 15:35:00,51.27,51.27,51.24,51.24,8800.0,34.6987,34.6987,34.6783,34.6783,8800.0
2010-04-05 15:40:00,51.24,51.26,51.23,51.25,7700.0,34.6783,34.6919,34.6716,34.6851,7700.0
2010-04-05 15:45:00,51.25,51.32,51.25,51.3,10900.0,34.6851,34.7325,34.6851,34.719,10900.0
2010-04-05 15:50:00,51.3,51.32,51.29,51.32,5700.0,34.719,34.7325,34.7122,34.7325,5700.0
2010-04-05 15:55:00,51.31,51.35,51.3,51.35,4800.0,34.7257,34.7528,34.719,34.7528,4800.0
2010-04-06 09:30:00,51.22,51.22,51.15,51.19,7900.0,34.6648,34.6648,34.6174,34.6445,7900.0
2010-04-06 09:35:00,51.23,51.25,51.21,51.23,1500.0,34.6716,34.6851,34.658,34.6716,1500.0
2010-04-06 09:40:00,51.23,51.23,51.18,51.23,2600.0,34.6716,34.6716,34.6377,34.6716,2600.0
2010-04-06 09:45:00,51.25,51.28,51.19,51.27,2600.0,34.6851,34.7054,34.6445,34.6987,2600.0
2010-04-06 09:50:00,51.26,51.26,51.22,51.25,18400.0,34.6919,34.6919,34.6648,34.6851,18400.0
2010-04-06 09:55:00,51.26,51.26,51.24,51.25,1500.0,34.6919,34.6919,34.6783,34.6851,1500.0
2010-04-06 10:00:00,51.24,51.26,51.22,51.26,1600.0,34.6783,34.6919,34.6648,34.6919,1600.0
2010-04-06 10:05:00,51.24,51.29,51.24,51.27,2700.0,34.6783,34.7122,34.6783,34.6987,2700.0
2010-04-06 10:10:00,51.27,51.33,51.27,51.33,13200.0,34.6987,34.7393,34.6987,34.7393,13200.0
2010-04-06 10:15:00,51.32,51.35,51.32,51.33,7600.0,34.7325,34.7528,34.7325,34.7393,7600.0
2010-04-06 10:20:00,51.34,51.34,51.31,51.32,1400.0,34.746,34.746,34.7257,34.7325,1400.0
2010-04-06 10:25:00,51.33,51.33,51.32,51.33,7700.0,34.7393,34.7393,34.7325,34.7393,7700.0
2010-04-06 10:30:00,51.34,51.36,51.33,51.35,6000.0,34.746,34.7596,34.7393,34.7528,6000.0
2010-04-06 10:35:00,51.38,51.38,51.32,51.35,1200.0,34.7731,34.7731,34.7325,34.7528,1200.0
2010-04-06 10:40:00,51.34,51.38,51.34,51.38,2600.0,34.746,34.7731,34.746,34.7731,2600.0
2010-04-06 10:45:00,51.38,51.38,51.34,51.34,2500.0,34.7731,34.7731,34.746,34.746,2500.0
2010-04-06 10:50:00,51.34,51.35,51.33,51.34,2200.0,34.746,34.7528,34.7393,34.746,2200.0
2010-04-06 10:55:00,51.34,51.37,51.34,51.37,2700.0,34.746,34.7663,34.746,34.7663,2700.0
2010-04-06 11:00:00,51.38,51.38,51.35,51.36,3800.0,34.7731,34.7731,34.7528,34.7596,3800.0
2010-04-06 11:05:00,51.36,51.36,51.35,51.35,5800.0,34.7596,34.7596,34.7528,34.7528,5800.0
2010-04-06 11:10:00,51.36,51.36,51.34,51.35,3600.0,34.7596,34.7596,34.746,34.7528,3600.0
2010-04-06 11:15:00,51.36,51.37,51.35,51.37,6200.0,34.7596,34.7663,34.7528,34.7663,6200.0
2010-04-06 11:20:00,51.38,51.4,51.37,51.38,3200.0,34.7731,34.7866,34.7663,34.7731,3200.0
2010-04-06 11:25:00,51.41,51.44,51.39,51.43,3900.0,34.7934,34.8137,34.7799,34.8069,3900.0
2010-04-06 11:30:00,51.41,51.44,51.41,51.43,1100.0,34.7934,34.8137,34.7934,34.8069,1100.0
2010-04-06 11:35:00,51.42,51.44,51.4,51.4,4900.0,34.8002,34.8137,34.7866,34.7866,4900.0
2010-04-06 11:40:00,51.41,51.41,51.41,51.41,400.0,34.7934,34.7934,34.7934,34.7934,400.0
2010-04-06 11:45:00,51.41,51.41,51.4,51.4,400.0,34.7934,34.7934,34.7866,34.7866,400.0
2010-04-06 11:50:00,51.41,51.41,51.4,51.4,300.0,34.7934,34.7934,34.7866,34.7866,300.0
2010-04-06 11:55:00,51.37,51.37,51.37,51.37,200.0,34.7663,34.7663,34.7663,34.7663,200.0
2010-04-06 12:00:00,51.39,51.39,51.37,51.37,400.0,34.7799,34.7799,34.7663,34.7663,400.0
2010-04-06 12:05:00,51.38,51.38,51.38,51.38,300.0,34.7731,34.7731,34.7731,34.7731,300.0
2010-04-06 12:10:00,51.38,51.38,51.37,51.37,600.0,34.7731,34.7731,34.7663,34.7663,600.0
2010-04-06 12:15:00,51.37,51.39,51.36,51.39,500.0,34.7663,34.7799,34.7596,34.7799,500.0
2010-04-06 12:20:00,51.38,51.4,51.38,51.4,3700.0,34.7731,34.7866,34.7731,34.7866,3700.0
2010-04-06 12:25:00,51.4,51.4,51.38,51.39,1400.0,34.7866,34.7866,34.7731,34.7799,1400.0
2010-04-06 12:30:00,51.39,51.39,51.34,51.34,3200.0,34.7799,34.7799,34.746,34.746,3200.0
2010-04-06 12:35:00,51.34,51.34,51.34,51.34,0.0,34.746,34.746,34.746,34.746,0.0
2010-04-06 12:40:00,51.34,51.34,51.34,51.34,400.0,34.746,34.746,34.746,34.746,400.0
2010-04-06 12:45:00,51.35,51.36,51.34,51.34,1400.0,34.7528,34.7596,34.746,34.746,1400.0
2010-04-06 12:50:00,51.34,51.34,51.34,51.34,100.0,34.746,34.746,34.746,34.746,100.0
2010-04-06 12:55:00,51.35,51.36,51.35,51.36,300.0,34.7528,34.7596,34.7528,34.7596,300.0
2010-04-06 13:00:00,51.38,51.41,51.38,51.4,3000.0,34.7731,34.7934,34.7731,34.7866,3000.0
2010-04-06 13:05:00,51.4,51.42,51.39,51.42,1100.0,34.7866,34.8002,34.7799,34.8002,1100.0
2010-04-06 13:10:00,51.42,51.42,51.41,51.41,1900.0,34.8002,34.8002,34.7934,34.7934,1900.0
2010-04-06 13:15:00,51.4,51.41,51.39,51.39,8800.0,34.7866,34.7934,34.7799,34.7799,8800.0
2010-04-06 13:20:00,51.39,51.41,51.39,51.39,3900.0,34.7799,34.7934,34.7799,34.7799,3900.0
2010-04-06 13:25:00,51.4,51.41,51.39,51.39,500.0,34.7866,34.7934,34.7799,34.7799,500.0
2010-04-06 13:30:00,51.4,51.4,51.38,51.38,2300.0,34.7866,34.7866,34.7731,34.7731,2300.0
2010-04-06 13:35:00,51.37,51.37,51.36,51.36,1800.0,34.7663,34.7663,34.7596,34.7596,1800.0
2010-04-06 13:40:00,51.36,51.38,51.35,51.36,2800.0,34.7596,34.7731,34.7528,34.7596,2800.0
2010-04-06 13:45:00,51.37,51.38,51.36,51.37,3500.0,34.7663,34.7731,34.7596,34.7663,3500.0
2010-04-06 13:50:00,51.36,51.38,51.36,51.38,5200.0,34.7596,34.7731,34.7596,34.7731,5200.0
2010-04-06 13:55:00,51.38,51.38,51.36,51.37,1300.0,34.7731,34.7731,34.7596,34.7663,1300.0
2010-04-06 14:00:00,51.37,51.42,51.37,51.42,9000.0,34.7663,34.8002,34.7663,34.8002,9000.0
2010-04-06 14:05:00,51.42,51.44,51.42,51.43,11800.0,34.8002,34.8137,34.8002,34.8069,11800.0
2010-04-06 14:10:00,51.44,51.46,51.42,51.44,1900.0,34.8137,34.8272,34.8002,34.8137,1900.0
2010-04-06 14:15:00,51.46,51.48,51.46,51.48,2200.0,34.8272,34.8408,34.8272,34.8408,2200.0
2010-04-06 14:20:00,51.49,51.5,51.48,51.48,3000.0,34.8475,34.8543,34.8408,34.8408,3000.0
2010-04-06 14:25:00,51.48,51.49,51.47,51.48,1900.0,34.8408,34.8475,34.834,34.8408,1900.0
2010-04-06 14:30:00,51.49,51.52,51.49,51.52,12600.0,34.8475,34.8678,34.8475,34.8678,12600.0
2010-04-06 14:35:00,51.52,51.54,51.51,51.54,5900.0,34.8678,34.8814,34.8611,34.8814,5900.0
2010-04-06 14:40:00,51.54,51.55,51.53,51.53,8000.0,34.8814,34.8881,34.8746,34.8746,8000.0
2010-04-06 14:45:00,51.52,51.52,51.5,51.5,5600.0,34.8678,34.8678,34.8543,34.8543,5600.0
2010-04-06 14:50:00,51.5,51.51,51.5,51.51,2200.0,34.8543,34.8611,34.8543,34.8611,2200.0
2010-04-06 14:55:00,51.52,51.53,51.51,51.52,2200.0,34.8678,34.8746,34.8611,34.8678,2200.0
2010-04-06 15:00:00,51.5,51.52,51.5,51.51,6300.0,34.8543,34.8678,34.8543,34.8611,6300.0
2010-04-06 15:05:00,51.51,51.52,51.51,51.51,4200.0,34.8611,34.8678,34.8611,34.8611,4200.0
2010-04-06 15:10:00,51.51,51.52,51.5,51.5,6700.0,34.8611,34.8678,34.8543,34.8543,6700.0
2010-04-06 15:15:00,51.51,51.51,51.5,51.51,9900.0,34.8611,34.8611,34.8543,34.8611,9900.0
2010-04-06 15:20:00,51.51,51.51,51.46,51.46,11200.0,34.8611,34.8611,34.8272,34.8272,11200.0
2010-04-06 15:25:00,51.46,51.47,51.43,51.43,5600.0,34.8272,34.834,34.8069,34.8069,5600.0
2010-04-06 15:30:00,51.43,51.45,51.43,51.43,4800.0,34.8069,34.8205,34.8069,34.8069,4800.0
2010-04-06 15:35:00,51.45,51.46,51.45,51.46,8600.0,34.8205,34.8272,34.8205,34.8272,8600.0
2010-04-06 15:40:00,51.46,51.49,51.45,51.48,10100.0,34.8272,34.8475,34.8205,34.8408,10100.0
2010-04-06 15:45:00,51.48,51.48,51.45,51.45,2500.0,34.8408,34.8408,34.8205,34.8205,2500.0
2010-04-06 15:50:00,51.46,51.46,51.43,51.45,6300.0,34.8272,34.8272,34.8069,34.8205,6300.0
2010-04-06 15:55:00,51.46,51.48,51.45,51.48,3300.0,34.8272,34.8408,34.8205,34.8408,3300.0
2010-04-07 09:30:00,51.42,51.42,51.35,51.36,8400.0,34.8002,34.8002,34.7528,34.7596,8400.0
2010-04-07 09:35:00,51.33,51.42,51.31,51.42,4800.0,34.7393,34.8002,34.7257,34.8002,4800.0
2010-04-07 09:40:00,51.41,51.46,51.41,51.44,1600.0,34.7934,34.8272,34.7934,34.8137,1600.0
2010-04-07 09:45:00,51.45,51.46,51.41,51.41,1400.0,34.8205,34.8272,34.7934,34.7934,1400.0
2010-04-07 09:50:00,51.39,51.42,51.36,51.42,2900.0,34.7799,34.8002,34.7596,34.8002,2900.0
2010-04-07 09:55:00,51.43,51.43,51.39,51.39,2300.0,34.8069,34.8069,34.7799,34.7799,2300.0
2010-04-07 10:00:00,51.38,51.38,51.32,51.35,2100.0,34.7731,34.7731,34.7325,34.7528,2100.0
2010-04-07 10:05:00,51.35,51.39,51.33,51.38,13500.0,34.7528,34.7799,34.7393,34.7731,13500.0
2010-04-07 10:10:00,51.4,51.41,51.38,51.4,6000.0,34.7866,34.7934,34.7731,34.7866,6000.0
2010-04-07 10:15:00,51.41,51.41,51.39,51.39,2000.0,34.7934,34.7934,34.7799,34.7799,2000.0
2010-04-07 10:20:00,51.39,51.39,51.35,51.36,2600.0,34.7799,34.7799,34.7528,34.7596,2600.0
2010-04-07 10:25:00,51.36,51.39,51.35,51.38,2400.0,34.7596,34.7799,34.7528,34.7731,2400.0
2010-04-07 10:30:00,51.38,51.38,51.35,51.37,4900.0,34.7731,34.7731,34.7528,34.7663,4900.0
2010-04-07 10:35:00,51.4,51.4,51.36,51.36,700.0,34.7866,34.7866,34.7596,34.7596,700.0
2010-04-07 10:40:00,51.34,51.34,51.22,51.22,1300.0,34.746,34.746,34.6648,34.6648,1300.0
2010-04-07 10:45:00,51.23,51.23,51.18,51.18,2900.0,34.6716,34.6716,34.6377,34.6377,2900.0
2010-04-07 10:50:00,51.22,51.23,51.22,51.22,400.0,34.6648,34.6716,34.6648,34.6648,400.0
2010-04-07 10:55:00,51.21,51.22,51.2,51.22,2000.0,34.658,34.6648,34.6513,34.6648,2000.0
2010-04-07 11:00:00,51.21,51.22,51.14,51.19,19500.0,34.658,34.6648,34.6107,34.6445,19500.0
2010-04-07 11:05:00,51.2,51.24,51.2,51.24,1400.0,34.6513,34.6783,34.6513,34.6783,1400.0
2010-04-07 11:10:00,51.26,51.26,51.24,51.25,3800.0,34.6919,34.6919,34.6783,34.6851,3800.0
2010-04-07 11:15:00,51.3,51.31,51.27,51.31,3000.0,34.719,34.7257,34.6987,34.7257,3000.0
2010-04-07 11:20:00,51.31,51.31,51.27,51.31,1200.0,34.7257,34.7257,34.6987,34.7257,1200.0
2010-04-07 11:25:00,51.3,51.35,51.3,51.35,2500.0,34.719,34.7528,34.719,34.7528,2500.0
2010-04-07 11:30:00,51.33,51.33,51.31,51.31,2700.0,34.7393,34.7393,34.7257,34.7257,2700.0
2010-04-07 11:35:00,51.31,51.32,51.27,51.28,4600.0,34.7257,34.7325,34.6987,34.7054,4600.0
2010-04-07 11:40:00,51.28,51.31,51.28,51.31,1400.0,34.7054,34.7257,34.7054,34.7257,1400.0
2010-04-07 11:45:00,51.3,51.3,51.28,51.28,2700.0,34.719,34.719,34.7054,34.7054,2700.0
2010-04-07 11:50:00,51.31,51.33,51.31,51.33,1700.0,34.7257,34.7393,34.7257,34.7393,1700.0
2010-04-07 11:55:00,51.35,51.35,51.31,51.32,2500.0,34.7528,34.7528,34.7257,34.7325,2500.0
2010-04-07 12:00:00,51.31,51.34,51.31,51.32,2100.0,34.7257,34.746,34.7257,34.7325,2100.0
2010-04-07 12:05:00,51.31,51.32,51.3,51.3,2700.0,34.7257,34.7325,34.719,34.719,2700.0
2010-04-07 12:10:00,51.32,51.32,51.29,51.31,2200.0,34.7325,34.7325,34.7122,34.7257,2200.0
2010-04-07 12:15:00,51.31,51.32,51.29,51.29,1900.0,34.7257,34.7325,34.7122,34.7122,1900.0
2010-04-07 12:20:00,51.28,51.3,51.28,51.28,1600.0,34.7054,34.719,34.7054,34.7054,1600.0
2010-04-07 12:25:00,51.28,51.3,51.28,51.28,700.0,34.7054,34.719,34.7054,34.7054,700.0
2010-04-07 12:30:00,51.26,51.29,51.26,51.29,1100.0,34.6919,34.7122,34.6919,34.7122,1100.0
2010-04-07 12:35:00,51.3,51.3,51.27,51.29,2600.0,34.719,34.719,34.6987,34.7122,2600.0
2010-04-07 12:40:00,51.3,51.31,51.29,51.3,900.0,34.719,34.7257,34.7122,34.719,900.0
2010-04-07 12:45:00,51.3,51.3,51.29,51.29,300.0,34.719,34.719,34.7122,34.7122,300.0
2010-04-07 12:50:00,51.28,51.31,51.28,51.31,1900.0,34.7054,34.7257,34.7054,34.7257,1900.0
2010-04-07 12:55:00,51.31,51.31,51.29,51.29,1100.0,34.7257,34.7257,34.7122,34.7122,1100.0
2010-04-07 13:00:00,51.34,51.41,51.34,51.39,8100.0,34.746,34.7934,34.746,34.7799,8100.0
2010-04-07 13:05:00,51.39,51.4,51.38,51.39,5200.0,34.7799,34.7866,34.7731,34.7799,5200.0
2010-04-07 13:10:00,51.4,51.42,51.4,51.4,3800.0,34.7866,34.8002,34.7866,34.7866,3800.0
2010-04-07 13:15:00,51.41,51.41,51.38,51.4,2900.0,34.7934,34.7934,34.7731,34.7866,2900.0
2010-04-07 13:20:00,51.41,51.43,51.41,51.43,1000.0,34.7934,34.8069,34.7934,34.8069,1000.0
2010-04-07 13:25:00,51.44,51.46,51.44,51.45,600.0,34.8137,34.8272,34.8137,34.8205,600.0
2010-04-07 13:30:00,51.44,51.45,51.43,51.43,6400.0,34.8137,34.8205,34.8069,34.8069,6400.0
2010-04-07 13:35:00,51.42,51.43,51.41,51.41,3400.0,34.8002,34.8069,34.7934,34.7934,3400.0
2010-04-07 13:40:00,51.41,51.43,51.38,51.4,3100.0,34.7934,34.8069,34.7731,34.7866,3100.0
2010-04-07 13:45:00,51.39,51.39,51.36,51.38,10300.0,34.7799,34.7799,34.7596,34.7731,10300.0
2010-04-07 13:50:00,51.37,51.4,51.37,51.39,3100.0,34.7663,34.7866,34.7663,34.7799,3100.0
2010-04-07 13:55:00,51.39,51.41,51.38,51.38,1900.0,34.7799,34.7934,34.7731,34.7731,1900.0
2010-04-07 14:00:00,51.39,51.39,51.35,51.35,1800.0,34.7799,34.7799,34.7528,34.7528,1800.0
2010-04-07 14:05:00,51.36,51.39,51.36,51.38,2400.0,34.7596,34.7799,34.7596,34.7731,2400.0
2010-04-07 14:10:00,51.38,51.38,51.35,51.35,1400.0,34.7731,34.7731,34.7528,34.7528,1400.0
2010-04-07 14:15:00,51.33,51.33,51.3,51.31,8400.0,34.7393,34.7393,34.719,34.7257,8400.0
2010-04-07 14:20:00,51.3,51.3,51.28,51.28,1300.0,34.719,34.719,34.7054,34.7054,1300.0
2010-04-07 14:25:00,51.27,51.27,51.23,51.25,5700.0,34.6987,34.6987,34.6716,34.6851,5700.0
2010-04-07 14:30:00,51.25,51.25,51.19,51.2,5400.0,34.6851,34.6851,34.6445,34.6513,5400.0
2010-04-07 14:35:00,51.21,51.23,51.19,51.22,1500.0,34.658,34.6716,34.6445,34.6648,1500.0
2010-04-07 14:40:00,51.23,51.24,51.18,51.24,2200.0,34.6716,34.6783,34.6377,34.6783,2200.0
2010-04-07 14:45:00,51.23,51.25,51.2,51.2,5000.0,34.6716,34.6851,34.6513,34.6513,5000.0
2010-04-07 14:50:00,51.18,51.23,51.18,51.21,7400.0,34.6377,34.6716,34.6377,34.658,7400.0
2010-04-07 14:55:00,51.2,51.2,51.15,51.17,5100.0,34.6513,34.6513,34.6174,34.631,5100.0
2010-04-07 15:00:00,51.15,51.15,51.04,51.07,7000.0,34.6174,34.6174,34.543,34.5633,7000.0
2010-04-07 15:05:00,51.06,51.06,50.97,50.99,10300.0,34.5565,34.5565,34.4956,34.5092,10300.0
2010-04-07 15:10:00,50.97,50.97,50.92,50.95,5200.0,34.4956,34.4956,34.4618,34.4821,5200.0
2010-04-07 15:15:00,50.94,51.0,50.9,51.0,4000.0,34.4753,34.5159,34.4482,34.5159,4000.0
2010-04-07 15:20:00,51.0,51.01,50.99,51.01,2900.0,34.5159,34.5227,34.5092,34.5227,2900.0
2010-04-07 15:25:00,51.0,51.04,50.99,51.01,3100.0,34.5159,34.543,34.5092,34.5227,3100.0
2010-04-07 15:30:00,51.0,51.01,50.99,51.0,8300.0,34.5159,34.5227,34.5092,34.5159,8300.0
2010-04-07 15:35:00,51.0,51.06,50.97,51.06,5500.0,34.5159,34.5565,34.4956,34.5565,5500.0
2010-04-07 15:40:00,51.06,51.06,51.02,51.02,8300.0,34.5565,34.5565,34.5295,34.5295,8300.0
2010-04-07 15:45:00,51.04,51.06,51.04,51.05,1300.0,34.543,34.5565,34.543,34.5498,1300.0
2010-04-07 15:50:00,51.09,51.1,51.07,51.07,2300.0,34.5768,34.5836,34.5633,34.5633,2300.0
2010-04-07 15:55:00,51.1,51.15,51.1,51.15,4600.0,34.5836,34.6174,34.5836,34.6174,4600.0
2010-04-08 09:30:00,51.0,51.0,50.87,50.87,18100.0,34.5159,34.5159,34.4279,34.4279,18100.0
2010-04-08 09:35:00,50.87,50.88,50.85,50.88,1800.0,34.4279,34.4347,34.4144,34.4347,1800.0
2010-04-08 09:40:00,50.79,50.79,50.79,50.79,500.0,34.3738,34.3738,34.3738,34.3738,500.0
2010-04-08 09:45:00,50.81,50.81,50.81,50.81,100.0,34.3873,34.3873,34.3873,34.3873,100.0
2010-04-08 09:50:00,50.84,50.84,50.84,50.84,100.0,34.4076,34.4076,34.4076,34.4076,100.0
2010-04-08 09:55:00,50.84,50.84,50.84,50.84,0.0,34.4076,34.4076,34.4076,34.4076,0.0
2010-04-08 10:00:00,50.87,50.87,50.82,50.82,2500.0,34.4279,34.4279,34.3941,34.3941,2500.0
2010-04-08 10:05:00,50.83,50.83,50.8,50.8,2800.0,34.4009,34.4009,34.3806,34.3806,2800.0
2010-04-08 10:10:00,50.82,50.9,50.82,50.87,3300.0,34.3941,34.4482,34.3941,34.4279,3300.0
2010-04-08 10:15:00,50.86,50.89,50.84,50.89,3200.0,34.4212,34.4415,34.4076,34.4415,3200.0
2010-04-08 10:20:00,50.9,50.93,50.89,50.93,8800.0,34.4482,34.4685,34.4415,34.4685,8800.0
2010-04-08 10:25:00,50.93,50.96,50.93,50.96,1400.0,34.4685,34.4888,34.4685,34.4888,1400.0
2010-04-08 10:30:00,50.96,51.0,50.96,50.97,1600.0,34.4888,34.5159,34.4888,34.4956,1600.0
2010-04-08 10:35:00,50.97,50.99,50.95,50.95,2000.0,34.4956,34.5092,34.4821,34.4821,2000.0
2010-04-08 10:40:00,50.94,50.96,50.94,50.95,2200.0,34.4753,34.4888,34.4753,34.4821,2200.0
2010-04-08 10:45:00,50.98,50.98,50.97,50.98,1200.0,34.5024,34.5024,34.4956,34.5024,1200.0
2010-04-08 10:50:00,50.99,50.99,50.98,50.98,1000.0,34.5092,34.5092,34.5024,34.5024,1000.0
2010-04-08 10:55:00,51.02,51.02,50.99,50.99,3400.0,34.5295,34.5295,34.5092,34.5092,3400.0
2010-04-08 11:00:00,50.99,51.04,50.99,51.04,1600.0,34.5092,34.543,34.5092,34.543,1600.0
2010-04-08 11:05:00,51.04,51.06,51.04,51.06,1300.0,34.543,34.5565,34.543,34.5565,1300.0
2010-04-08 11:10:00,51.0,51.01,51.0,51.01,1000.0,34.5159,34.5227,34.5159,34.5227,1000.0
2010-04-08 11:15:00,51.01,51.01,50.99,50.99,500.0,34.5227,34.5227,34.5092,34.5092,500.0
2010-04-08 11:20:00,50.99,51.01,50.99,50.99,2800.0,34.5092,34.5227,34.5092,34.5092,2800.0
2010-04-08 11:25:00,50.99,51.01,50.99,50.99,8300.0,34.5092,34.5227,34.5092,34.5092,8300.0
2010-04-08 11:30:00,50.98,50.99,50.98,50.99,1500.0,34.5024,34.5092,34.5024,34.5092,1500.0
2010-04-08 11:35:00,51.0,51.03,51.0,51.03,2000.0,34.5159,34.5362,34.5159,34.5362,2000.0
2010-04-08 11:40:00,51.04,51.06,51.04,51.06,3000.0,34.543,34.5565,34.543,34.5565,3000.0
2010-04-08 11:45:00,51.06,51.08,51.04,51.07,1600.0,34.5565,34.5701,34.543,34.5633,1600.0
2010-04-08 11:50:00,51.08,51.12,51.08,51.12,3100.0,34.5701,34.5971,34.5701,34.5971,3100.0
2010-04-08 11:55:00,51.1,51.13,51.1,51.13,2700.0,34.5836,34.6039,34.5836,34.6039,2700.0
2010-04-08 12:00:00,51.13,51.14,51.12,51.12,700.0,34.6039,34.6107,34.5971,34.5971,700.0
2010-04-08 12:05:00,51.14,51.15,51.12,51.12,1100.0,34.6107,34.6174,34.5971,34.5971,1100.0
2010-04-08 12:10:00,51.13,51.13,51.12,51.13,300.0,34.6039,34.6039,34.5971,34.6039,300.0
2010-04-08 12:15:00,51.13,51.15,51.13,51.14,39300.0,34.6039,34.6174,34.6039,34.6107,39300.0
2010-04-08 12:20:00,51.15,51.19,51.15,51.18,5500.0,34.6174,34.6445,34.6174,34.6377,5500.0
2010-04-08 12:25:00,51.2,51.22,51.2,51.2,1900.0,34.6513,34.6648,34.6513,34.6513,1900.0
2010-04-08 12:30:00,51.21,51.21,51.19,51.19,1300.0,34.658,34.658,34.6445,34.6445,1300.0
2010-04-08 12:35:00,51.19,51.2,51.18,51.2,1100.0,34.6445,34.6513,34.6377,34.6513,1100.0
2010-04-08 12:40:00,51.22,51.22,51.19,51.19,400.0,34.6648,34.6648,34.6445,34.6445,400.0
2010-04-08 12:45:00,51.23,51.23,51.22,51.22,1200.0,34.6716,34.6716,34.6648,34.6648,1200.0
2010-04-08 12:50:00,51.23,51.23,51.21,51.21,4500.0,34.6716,34.6716,34.658,34.658,4500.0
2010-04-08 12:55:00,51.2,51.24,51.2,51.24,800.0,34.6513,34.6783,34.6513,34.6783,800.0
2010-04-08 13:00:00,51.25,51.28,51.24,51.28,800.0,34.6851,34.7054,34.6783,34.7054,800.0
2010-04-08 13:05:00,51.29,51.29,51.25,51.26,4600.0,34.7122,34.7122,34.6851,34.6919,4600.0
2010-04-08 13:10:00,51.26,51.27,51.26,51.27,300.0,34.6919,34.6987,34.6919,34.6987,300.0
2010-04-08 13:15:00,51.26,51.27,51.26,51.27,400.0,34.6919,34.6987,34.6919,34.6987,400.0
2010-04-08 13:20:00,51.26,51.29,51.25,51.28,700.0,34.6919,34.7122,34.6851,34.7054,700.0
2010-04-08 13:25:00,51.26,51.28,51.25,51.28,8500.0,34.6919,34.7054,34.6851,34.7054,8500.0
2010-04-08 13:30:00,51.27,51.29,51.27,51.29,2400.0,34.6987,34.7122,34.6987,34.7122,2400.0
2010-04-08 13:35:00,51.29,51.32,51.29,51.31,4000.0,34.7122,34.7325,34.7122,34.7257,4000.0
2010-04-08 13:40:00,51.32,51.32,51.31,51.32,2500.0,34.7325,34.7325,34.7257,34.7325,2500.0
2010-04-08 13:45:00,51.32,51.34,51.31,51.32,1300.0,34.7325,34.746,34.7257,34.7325,1300.0
2010-04-08 13:50:00,51.31,51.33,51.3,51.3,2600.0,34.7257,34.7393,34.719,34.719,2600.0
2010-04-08 13:55:00,51.29,51.29,51.26,51.28,6500.0,34.7122,34.7122,34.6919,34.7054,6500.0
2010-04-08 14:00:00,51.29,51.29,51.28,51.28,700.0,34.7122,34.7122,34.7054,34.7054,700.0
2010-04-08 14:05:00,51.28,51.28,51.26,51.28,1100.0,34.7054,34.7054,34.6919,34.7054,1100.0
2010-04-08 14:10:00,51.28,51.29,51.27,51.29,5500.0,34.7054,34.7122,34.6987,34.7122,5500.0
2010-04-08 14:15:00,51.3,51.32,51.3,51.3,2700.0,34.719,34.7325,34.719,34.719,2700.0
2010-04-08 14:20:00,51.33,51.33,51.32,51.32,1600.0,34.7393,34.7393,34.7325,34.7325,1600.0
2010-04-08 14:25:00,51.33,51.34,51.32,51.34,2500.0,34.7393,34.746,34.7325,34.746,2500.0
2010-04-08 14:30:00,51.35,51.35,51.31,51.32,1600.0,34.7528,34.7528,34.7257,34.7325,1600.0
2010-04-08 14:35:00,51.32,51.32,51.31,51.31,1200.0,34.7325,34.7325,34.7257,34.7257,1200.0
2010-04-08 14:40:00,51.32,51.37,51.32,51.35,2400.0,34.7325,34.7663,34.7325,34.7528,2400.0
2010-04-08 14:45:00,51.35,51.38,51.35,51.38,1900.0,34.7528,34.7731,34.7528,34.7731,1900.0
2010-04-08 14:50:00,51.38,51.4,51.38,51.39,1400.0,34.7731,34.7866,34.7731,34.7799,1400.0
2010-04-08 14:55:00,51.38,51.39,51.36,51.38,7600.0,34.7731,34.7799,34.7596,34.7731,7600.0
2010-04-08 15:00:00,51.38,51.39,51.37,51.37,1600.0,34.7731,34.7799,34.7663,34.7663,1600.0
2010-04-08 15:05:00,51.37,51.37,51.35,51.35,1700.0,34.7663,34.7663,34.7528,34.7528,1700.0
2010-04-08 15:10:00,51.35,51.35,51.33,51.35,5600.0,34.7528,34.7528,34.7393,34.7528,5600.0
2010-04-08 15:15:00,51.34,51.36,51.33,51.36,3100.0,34.746,34.7596,34.7393,34.7596,3100.0
2010-04-08 15:20:00,51.36,51.39,51.36,51.39,2700.0,34.7596,34.7799,34.7596,34.7799,2700.0
2010-04-08 15:25:00,51.4,51.4,51.35,51.37,5700.0,34.7866,34.7866,34.7528,34.7663,5700.0
2010-04-08 15:30:00,51.36,51.36,51.36,51.36,600.0,34.7596,34.7596,34.7596,34.7596,600.0
2010-04-08 15:35:00,51.39,51.4,51.37,51.38,5900.0,34.7799,34.7866,34.7663,34.7731,5900.0
2010-04-08 15:40:00,51.35,51.35,51.33,51.35,3200.0,34.7528,34.7528,34.7393,34.7528,3200.0
2010-04-08 15:45:00,51.34,51.36,51.34,51.35,5400.0,34.746,34.7596,34.746,34.7528,5400.0
2010-04-08 15:50:00,51.34,51.34,51.31,51.31,6100.0,34.746,34.746,34.7257,34.7257,6100.0
2010-04-08 15:55:00,51.3,51.32,51.29,51.29,5900.0,34.719,34.7325,34.7122,34.7122,5900.0
2010-04-09 09:30:00,51.41,51.51,51.41,51.51,6900.0,34.7934,34.8611,34.7934,34.8611,6900.0
2010-04-09 09:35:00,51.47,51.52,51.46,51.47,2700.0,34.834,34.8678,34.8272,34.834,2700.0
2010-04-09 09:40:00,51.49,51.53,51.44,51.44,3800.0,34.8475,34.8746,34.8137,34.8137,3800.0
2010-04-09 09:45:00,51.46,51.46,51.4,51.4,600.0,34.8272,34.8272,34.7866,34.7866,600.0
2010-04-09 09:50:00,51.4,51.43,51.4,51.43,1700.0,34.7866,34.8069,34.7866,34.8069,1700.0
2010-04-09 09:55:00,51.44,51.54,51.43,51.54,1500.0,34.8137,34.8814,34.8069,34.8814,1500.0
2010-04-09 10:00:00,51.54,51.59,51.54,51.57,2400.0,34.8814,34.9152,34.8814,34.9017,2400.0
2010-04-09 10:05:00,51.57,51.57,51.55,51.55,1900.0,34.9017,34.9017,34.8881,34.8881,1900.0
2010-04-09 10:10:00,51.54,51.54,51.51,51.51,2600.0,34.8814,34.8814,34.8611,34.8611,2600.0
2010-04-09 10:15:00,51.51,51.51,51.51,51.51,100.0,34.8611,34.8611,34.8611,34.8611,100.0
2010-04-09 10:20:00,51.54,51.54,51.54,51.54,100.0,34.8814,34.8814,34.8814,34.8814,100.0
2010-04-09 10:25:00,51.52,51.52,51.38,51.43,4200.0,34.8678,34.8678,34.7731,34.8069,4200.0
2010-04-09 10:30:00,51.44,51.48,51.4,51.4,1600.0,34.8137,34.8408,34.7866,34.7866,1600.0
2010-04-09 10:35:00,51.41,51.45,51.41,51.43,2200.0,34.7934,34.8205,34.7934,34.8069,2200.0
2010-04-09 10:40:00,51.47,51.5,51.47,51.49,1100.0,34.834,34.8543,34.834,34.8475,1100.0
2010-04-09 10:45:00,51.5,51.52,51.49,51.5,1100.0,34.8543,34.8678,34.8475,34.8543,1100.0
2010-04-09 10:50:00,51.5,51.5,51.49,51.49,2200.0,34.8543,34.8543,34.8475,34.8475,2200.0
2010-04-09 10:55:00,51.48,51.48,51.42,51.43,9300.0,34.8408,34.8408,34.8002,34.8069,9300.0
2010-04-09 11:00:00,51.43,51.47,51.43,51.46,2300.0,34.8069,34.834,34.8069,34.8272,2300.0
2010-04-09 11:05:00,51.45,51.45,51.43,51.44,1100.0,34.8205,34.8205,34.8069,34.8137,1100.0
2010-04-09 11:10:00,51.46,51.49,51.45,51.49,6200.0,34.8272,34.8475,34.8205,34.8475,6200.0
2010-04-09 11:15:00,51.5,51.51,51.49,51.51,4200.0,34.8543,34.8611,34.8475,34.8611,4200.0
2010-04-09 11:20:00,51.5,51.53,51.5,51.53,3700.0,34.8543,34.8746,34.8543,34.8746,3700.0
2010-04-09 11:25:00,51.55,51.57,51.55,51.57,800.0,34.8881,34.9017,34.8881,34.9017,800.0
2010-04-09 11:30:00,51.57,51.59,51.56,51.56,3400.0,34.9017,34.9152,34.8949,34.8949,3400.0
2010-04-09 11:35:00,51.56,51.58,51.55,51.57,3400.0,34.8949,34.9085,34.8881,34.9017,3400.0
2010-04-09 11:40:00,51.58,51.61,51.58,51.61,1800.0,34.9085,34.9288,34.9085,34.9288,1800.0
2010-04-09 11:45:00,51.61,51.61,51.58,51.58,5000.0,34.9288,34.9288,34.9085,34.9085,5000.0
2010-04-09 11:50:00,51.58,51.61,51.58,51.61,6200.0,34.9085,34.9288,34.9085,34.9288,6200.0
2010-04-09 11:55:00,51.59,51.59,51.57,51.57,2200.0,34.9152,34.9152,34.9017,34.9017,2200.0
2010-04-09 12:00:00,51.57,51.57,51.56,51.56,1500.0,34.9017,34.9017,34.8949,34.8949,1500.0
2010-04-09 12:05:00,51.56,51.57,51.55,51.57,1300.0,34.8949,34.9017,34.8881,34.9017,1300.0
2010-04-09 12:10:00,51.58,51.58,51.56,51.56,2400.0,34.9085,34.9085,34.8949,34.8949,2400.0
2010-04-09 12:15:00,51.57,51.58,51.57,51.58,3100.0,34.9017,34.9085,34.9017,34.9085,3100.0
2010-04-09 12:20:00,51.58,51.58,51.58,51.58,400.0,34.9085,34.9085,34.9085,34.9085,400.0
2010-04-09 12:25:00,51.58,51.58,51.58,51.58,0.0,34.9085,34.9085,34.9085,34.9085,0.0
2010-04-09 12:30:00,51.58,51.59,51.58,51.59,300.0,34.9085,34.9152,34.9085,34.9152,300.0
2010-04-09 12:35:00,51.58,51.58,51.57,51.57,5000.0,34.9085,34.9085,34.9017,34.9017,5000.0
2010-04-09 12:40:00,51.57,51.57,51.55,51.56,300.0,34.9017,34.9017,34.8881,34.8949,300.0
2010-04-09 12:45:00,51.56,51.57,51.53,51.54,2400.0,34.8949,34.9017,34.8746,34.8814,2400.0
2010-04-09 12:50:00,51.54,51.54,51.52,51.52,400.0,34.8814,34.8814,34.8678,34.8678,400.0
2010-04-09 12:55:00,51.52,51.52,51.52,51.52,100.0,34.8678,34.8678,34.8678,34.8678,100.0
2010-04-09 13:00:00,51.53,51.53,51.5,51.5,600.0,34.8746,34.8746,34.8543,34.8543,600.0
2010-04-09 13:05:00,51.47,51.5,51.44,51.44,3800.0,34.834,34.8543,34.8137,34.8137,3800.0
2010-04-09 13:10:00,51.45,51.48,51.45,51.48,900.0,34.8205,34.8408,34.8205,34.8408,900.0
2010-04-09 13:15:00,51.48,51.48,51.48,51.48,500.0,34.8408,34.8408,34.8408,34.8408,500.0
2010-04-09 13:20:00,51.51,51.52,51.5,51.51,2500.0,34.8611,34.8678,34.8543,34.8611,2500.0
2010-04-09 13:25:00,51.52,51.53,51.52,51.52,1300.0,34.8678,34.8746,34.8678,34.8678,1300.0
2010-04-09 13:30:00,51.53,51.53,51.5,51.53,10500.0,34.8746,34.8746,34.8543,34.8746,10500.0
2010-04-09 13:35:00,51.52,51.53,51.52,51.52,700.0,34.8678,34.8746,34.8678,34.8678,700.0
2010-04-09 13:40:00,51.52,51.54,51.52,51.54,1400.0,34.8678,34.8814,34.8678,34.8814,1400.0
2010-04-09 13:45:00,51.54,51.54,51.53,51.53,1600.0,34.8814,34.8814,34.8746,34.8746,1600.0
2010-04-09 13:50:00,51.52,51.52,51.51,51.51,500.0,34.8678,34.8678,34.8611,34.8611,500.0
2010-04-09 13:55:00,51.49,51.5,51.47,51.48,2100.0,34.8475,34.8543,34.834,34.8408,2100.0
2010-04-09 14:00:00,51.46,51.46,51.46,51.46,200.0,34.8272,34.8272,34.8272,34.8272,200.0
2010-04-09 14:05:00,51.46,51.5,51.46,51.5,1300.0,34.8272,34.8543,34.8272,34.8543,1300.0
2010-04-09 14:10:00,51.5,51.53,51.5,51.52,3200.0,34.8543,34.8746,34.8543,34.8678,3200.0
2010-04-09 14:15:00,51.51,51.54,51.51,51.54,2000.0,34.8611,34.8814,34.8611,34.8814,2000.0
2010-04-09 14:20:00,51.53,51.53,51.52,51.52,600.0,34.8746,34.8746,34.8678,34.8678,600.0
2010-04-09 14:25:00,51.52,51.54,51.52,51.52,1300.0,34.8678,34.8814,34.8678,34.8678,1300.0
2010-04-09 14:30:00,51.5,51.51,51.5,51.51,1900.0,34.8543,34.8611,34.8543,34.8611,1900.0
2010-04-09 14:35:00,51.52,51.53,51.51,51.52,2300.0,34.8678,34.8746,34.8611,34.8678,2300.0
2010-04-09 14:40:00,51.53,51.53,51.52,51.52,1900.0,34.8746,34.8746,34.8678,34.8678,1900.0
2010-04-09 14:45:00,51.53,51.55,51.53,51.55,2800.0,34.8746,34.8881,34.8746,34.8881,2800.0
2010-04-09 14:50:00,51.55,51.55,51.55,51.55,500.0,34.8881,34.8881,34.8881,34.8881,500.0
2010-04-09 14:55:00,51.55,51.55,51.52,51.53,1500.0,34.8881,34.8881,34.8678,34.8746,1500.0
2010-04-09 15:00:00,51.53,51.55,51.53,51.54,400.0,34.8746,34.8881,34.8746,34.8814,400.0
2010-04-09 15:05:00,51.54,51.54,51.51,51.51,1600.0,34.8814,34.8814,34.8611,34.8611,1600.0
2010-04-09 15:10:00,51.52,51.52,51.5,51.51,500.0,34.8678,34.8678,34.8543,34.8611,500.0
2010-04-09 15:15:00,51.52,51.53,51.52,51.53,1200.0,34.8678,34.8746,34.8678,34.8746,1200.0
2010-04-09 15:20:00,51.52,51.53,51.52,51.52,2500.0,34.8678,34.8746,34.8678,34.8678,2500.0
2010-04-09 15:25:00,51.53,51.57,51.53,51.57,8200.0,34.8746,34.9017,34.8746,34.9017,8200.0
2010-04-09 15:30:00,51.58,51.58,51.56,51.56,1400.0,34.9085,34.9085,34.8949,34.8949,1400.0
2010-04-09 15:35:00,51.59,51.59,51.57,51.58,1100.0,34.9152,34.9152,34.9017,34.9085,1100.0
2010-04-09 15:40:00,51.58,51.6,51.56,51.57,2700.0,34.9085,34.922,34.8949,34.9017,2700.0
2010-04-09 15:45:00,51.57,51.61,51.57,51.6,1600.0,34.9017,34.9288,34.9017,34.922,1600.0
2010-04-09 15:50:00,51.61,51.68,51.61,51.67,1600.0,34.9288,34.9761,34.9288,34.9694,1600.0
2010-04-09 15:55:00,51.67,51.67,51.65,51.66,7000.0,34.9694,34.9694,34.9558,34.9626,7000.0
2010-04-12 09:30:00,51.76,51.78,51.75,51.75,7200.0,35.0303,35.0438,35.0235,35.0235,7200.0
2010-04-12 09:35:00,51.76,51.8,51.76,51.8,6200.0,35.0303,35.0573,35.0303,35.0573,6200.0
2010-04-12 09:40:00,51.82,51.82,51.8,51.81,700.0,35.0709,35.0709,35.0573,35.0641,700.0
2010-04-12 09:45:00,51.83,51.83,51.82,51.82,300.0,35.0776,35.0776,35.0709,35.0709,300.0
2010-04-12 09:50:00,51.83,51.83,51.75,51.75,6400.0,35.0776,35.0776,35.0235,35.0235,6400.0
2010-04-12 09:55:00,51.72,51.73,51.72,51.73,700.0,35.0032,35.01,35.0032,35.01,700.0
2010-04-12 10:00:00,51.71,51.77,51.71,51.77,1400.0,34.9964,35.037,34.9964,35.037,1400.0
2010-04-12 10:05:00,51.78,51.78,51.76,51.76,2500.0,35.0438,35.0438,35.0303,35.0303,2500.0
2010-04-12 10:10:00,51.79,51.79,51.77,51.78,4700.0,35.0506,35.0506,35.037,35.0438,4700.0
2010-04-12 10:15:00,51.76,51.76,51.71,51.71,1200.0,35.0303,35.0303,34.9964,34.9964,1200.0
2010-04-12 10:20:00,51.74,51.77,51.74,51.76,2300.0,35.0167,35.037,35.0167,35.0303,2300.0
2010-04-12 10:25:00,51.79,51.8,51.76,51.79,3300.0,35.0506,35.0573,35.0303,35.0506,3300.0
2010-04-12 10:30:00,51.79,51.8,51.78,51.79,2200.0,35.0506,35.0573,35.0438,35.0506,2200.0
2010-04-12 10:35:00,51.79,51.79,51.74,51.74,3700.0,35.0506,35.0506,35.0167,35.0167,3700.0
2010-04-12 10:40:00,51.79,51.8,51.78,51.79,400.0,35.0506,35.0573,35.0438,35.0506,400.0
2010-04-12 10:45:00,51.81,51.81,51.79,51.8,1700.0,35.0641,35.0641,35.0506,35.0573,1700.0
2010-04-12 10:50:00,51.8,51.83,51.8,51.81,3500.0,35.0573,35.0776,35.0573,35.0641,3500.0
2010-04-12 10:55:00,51.81,51.82,51.81,51.82,2900.0,35.0641,35.0709,35.0641,35.0709,2900.0
2010-04-12 11:00:00,51.82,51.84,51.82,51.82,1500.0,35.0709,35.0844,35.0709,35.0709,1500.0
2010-04-12 11:05:00,51.83,51.84,51.83,51.84,4400.0,35.0776,35.0844,35.0776,35.0844,4400.0
2010-04-12 11:10:00,51.83,51.84,51.82,51.83,3300.0,35.0776,35.0844,35.0709,35.0776,3300.0
2010-04-12 11:15:00,51.84,51.84,51.78,51.78,1800.0,35.0844,35.0844,35.0438,35.0438,1800.0
2010-04-12 11:20:00,51.79,51.79,51.78,51.78,1600.0,35.0506,35.0506,35.0438,35.0438,1600.0
2010-04-12 11:25:00,51.78,51.78,51.76,51.76,600.0,35.0438,35.0438,35.0303,35.0303,600.0
2010-04-12 11:30:00,51.75,51.77,51.74,51.77,1300.0,35.0235,35.037,35.0167,35.037,1300.0
2010-04-12 11:35:00,51.8,51.81,51.79,51.81,500.0,35.0573,35.0641,35.0506,35.0641,500.0
2010-04-12 11:40:00,51.81,51.81,51.81,51.81,3500.0,35.0641,35.0641,35.0641,35.0641,3500.0
2010-04-12 11:45:00,51.81,51.81,51.78,51.78,5100.0,35.0641,35.0641,35.0438,35.0438,5100.0
2010-04-12 11:50:00,51.79,51.82,51.79,51.79,5000.0,35.0506,35.0709,35.0506,35.0506,5000.0
2010-04-12 11:55:00,51.79,51.8,51.78,51.78,1600.0,35.0506,35.0573,35.0438,35.0438,1600.0
2010-04-12 12:00:00,51.81,51.82,51.81,51.82,1500.0,35.0641,35.0709,35.0641,35.0709,1500.0
2010-04-12 12:05:00,51.81,51.82,51.79,51.8,6900.0,35.0641,35.0709,35.0506,35.0573,6900.0
2010-04-12 12:10:00,51.8,51.81,51.8,51.81,15300.0,35.0573,35.0641,35.0573,35.0641,15300.0
2010-04-12 12:15:00,51.81,51.81,51.8,51.8,2800.0,35.0641,35.0641,35.0573,35.0573,2800.0
2010-04-12 12:20:00,51.8,51.8,51.79,51.8,700.0,35.0573,35.0573,35.0506,35.0573,700.0
2010-04-12 12:25:00,51.79,51.8,51.79,51.79,4300.0,35.0506,35.0573,35.0506,35.0506,4300.0
2010-04-12 12:30:00,51.79,51.8,51.79,51.8,1500.0,35.0506,35.0573,35.0506,35.0573,1500.0
2010-04-12 12:35:00,51.79,51.8,51.78,51.79,1300.0,35.0506,35.0573,35.0438,35.0506,1300.0
2010-04-12 12:40:00,51.78,51.8,51.78,51.79,2400.0,35.0438,35.0573,35.0438,35.0506,2400.0
2010-04-12 12:45:00,51.8,51.81,51.78,51.78,4700.0,35.0573,35.0641,35.0438,35.0438,4700.0
2010-04-12 12:50:00,51.77,51.8,51.77,51.8,2900.0,35.037,35.0573,35.037,35.0573,2900.0
2010-04-12 12:55:00,51.8,51.81,51.79,51.81,1700.0,35.0573,35.0641,35.0506,35.0641,1700.0
2010-04-12 13:00:00,51.82,51.86,51.82,51.86,2000.0,35.0709,35.098,35.0709,35.098,2000.0
2010-04-12 13:05:00,51.88,51.88,51.85,51.85,7000.0,35.1115,35.1115,35.0912,35.0912,7000.0
2010-04-12 13:10:00,51.86,51.87,51.86,51.87,1400.0,35.098,35.1047,35.098,35.1047,1400.0
2010-04-12 13:15:00,51.86,51.87,51.86,51.87,2500.0,35.098,35.1047,35.098,35.1047,2500.0
2010-04-12 13:20:00,51.87,51.87,51.85,51.86,1000.0,35.1047,35.1047,35.0912,35.098,1000.0
2010-04-12 13:25:00,51.86,51.87,51.85,51.86,2100.0,35.098,35.1047,35.0912,35.098,2100.0
2010-04-12 13:30:00,51.86,51.87,51.85,51.86,1700.0,35.098,35.1047,35.0912,35.098,1700.0
2010-04-12 13:35:00,51.85,51.85,51.84,51.85,600.0,35.0912,35.0912,35.0844,35.0912,600.0
2010-04-12 13:40:00,51.86,51.86,51.84,51.84,1300.0,35.098,35.098,35.0844,35.0844,1300.0
2010-04-12 13:45:00,51.84,51.84,51.82,51.84,2100.0,35.0844,35.0844,35.0709,35.0844,2100.0
2010-04-12 13:50:00,51.85,51.86,51.82,51.82,2100.0,35.0912,35.098,35.0709,35.0709,2100.0
2010-04-12 13:55:00,51.83,51.83,51.78,51.78,1900.0,35.0776,35.0776,35.0438,35.0438,1900.0
2010-04-12 14:00:00,51.79,51.81,51.77,51.77,2800.0,35.0506,35.0641,35.037,35.037,2800.0
2010-04-12 14:05:00,51.78,51.8,51.78,51.79,400.0,35.0438,35.0573,35.0438,35.0506,400.0
2010-04-12 14:10:00,51.78,51.8,51.78,51.8,500.0,35.0438,35.0573,35.0438,35.0573,500.0
2010-04-12 14:15:00,51.79,51.79,51.78,51.78,2000.0,35.0506,35.0506,35.0438,35.0438,2000.0
2010-04-12 14:20:00,51.78,51.8,51.77,51.8,1300.0,35.0438,35.0573,35.037,35.0573,1300.0
2010-04-12 14:25:00,51.82,51.82,51.82,51.82,1300.0,35.0709,35.0709,35.0709,35.0709,1300.0
2010-04-12 14:30:00,51.82,51.84,51.82,51.82,5000.0,35.0709,35.0844,35.0709,35.0709,5000.0
2010-04-12 14:35:00,51.82,51.82,51.81,51.81,1200.0,35.0709,35.0709,35.0641,35.0641,1200.0
2010-04-12 14:40:00,51.82,51.82,51.79,51.79,600.0,35.0709,35.0709,35.0506,35.0506,600.0
2010-04-12 14:45:00,51.8,51.82,51.8,51.82,7700.0,35.0573,35.0709,35.0573,35.0709,7700.0
2010-04-12 14:50:00,51.82,51.82,51.81,51.82,1500.0,35.0709,35.0709,35.0641,35.0709,1500.0
2010-04-12 14:55:00,51.82,51.82,51.82,51.82,1600.0,35.0709,35.0709,35.0709,35.0709,1600.0
2010-04-12 15:00:00,51.82,51.82,51.8,51.81,2000.0,35.0709,35.0709,35.0573,35.0641,2000.0
2010-04-12 15:05:00,51.78,51.84,51.78,51.82,7300.0,35.0438,35.0844,35.0438,35.0709,7300.0
2010-04-12 15:10:00,51.83,51.83,51.82,51.83,3100.0,35.0776,35.0776,35.0709,35.0776,3100.0
2010-04-12 15:15:00,51.82,51.82,51.81,51.82,8900.0,35.0709,35.0709,35.0641,35.0709,8900.0
2010-04-12 15:20:00,51.81,51.81,51.74,51.74,6100.0,35.0641,35.0641,35.0167,35.0167,6100.0
2010-04-12 15:25:00,51.76,51.77,51.75,51.76,5000.0,35.0303,35.037,35.0235,35.0303,5000.0
2010-04-12 15:30:00,51.76,51.77,51.74,51.75,1600.0,35.0303,35.037,35.0167,35.0235,1600.0
2010-04-12 15:35:00,51.77,51.77,51.76,51.76,600.0,35.037,35.037,35.0303,35.0303,600.0
2010-04-12 15:40:00,51.78,51.78,51.73,51.73,2600.0,35.0438,35.0438,35.01,35.01,2600.0
2010-04-12 15:45:00,51.73,51.74,51.7,51.74,3300.0,35.01,35.0167,34.9897,35.0167,3300.0
2010-04-12 15:50:00,51.73,51.75,51.72,51.75,8200.0,35.01,35.0235,35.0032,35.0235,8200.0
2010-04-12 15:55:00,51.75,51.78,51.74,51.78,4500.0,35.0235,35.0438,35.0167,35.0438,4500.0
2010-04-13 09:30:00,51.73,51.73,51.67,51.68,5900.0,35.01,35.01,34.9694,34.9761,5900.0
2010-04-13 09:35:00,51.66,51.66,51.62,51.63,2200.0,34.9626,34.9626,34.9355,34.9423,2200.0
2010-04-13 09:40:00,51.66,51.66,51.66,51.66,200.0,34.9626,34.9626,34.9626,34.9626,200.0
2010-04-13 09:45:00,51.65,51.67,51.65,51.67,1000.0,34.9558,34.9694,34.9558,34.9694,1000.0
2010-04-13 09:50:00,51.68,51.72,51.68,51.7,4100.0,34.9761,35.0032,34.9761,34.9897,4100.0
2010-04-13 09:55:00,51.7,51.72,51.66,51.67,1700.0,34.9897,35.0032,34.9626,34.9694,1700.0
2010-04-13 10:00:00,51.68,51.68,51.64,51.64,1300.0,34.9761,34.9761,34.9491,34.9491,1300.0
2010-04-13 10:05:00,51.63,51.63,51.63,51.63,200.0,34.9423,34.9423,34.9423,34.9423,200.0
2010-04-13 10:10:00,51.63,51.68,51.62,51.66,4600.0,34.9423,34.9761,34.9355,34.9626,4600.0
2010-04-13 10:15:00,51.68,51.68,51.62,51.62,1100.0,34.9761,34.9761,34.9355,34.9355,1100.0
2010-04-13 10:20:00,51.62,51.62,51.52,51.53,11300.0,34.9355,34.9355,34.8678,34.8746,11300.0
2010-04-13 10:25:00,51.53,51.53,51.48,51.48,2100.0,34.8746,34.8746,34.8408,34.8408,2100.0
2010-04-13 10:30:00,51.49,51.5,51.48,51.48,700.0,34.8475,34.8543,34.8408,34.8408,700.0
2010-04-13 10:35:00,51.45,51.45,51.45,51.45,100.0,34.8205,34.8205,34.8205,34.8205,100.0
2010-04-13 10:40:00,51.46,51.52,51.46,51.52,2800.0,34.8272,34.8678,34.8272,34.8678,2800.0
2010-04-13 10:45:00,51.5,51.52,51.5,51.52,1200.0,34.8543,34.8678,34.8543,34.8678,1200.0
2010-04-13 10:50:00,51.5,51.52,51.49,51.52,2100.0,34.8543,34.8678,34.8475,34.8678,2100.0
2010-04-13 10:55:00,51.52,51.54,51.51,51.51,2200.0,34.8678,34.8814,34.8611,34.8611,2200.0
2010-04-13 11:00:00,51.51,51.51,51.5,51.51,300.0,34.8611,34.8611,34.8543,34.8611,300.0
2010-04-13 11:05:00,51.51,51.54,51.51,51.53,1400.0,34.8611,34.8814,34.8611,34.8746,1400.0
2010-04-13 11:10:00,51.49,51.5,51.49,51.5,1000.0,34.8475,34.8543,34.8475,34.8543,1000.0
2010-04-13 11:15:00,51.52,51.52,51.52,51.52,400.0,34.8678,34.8678,34.8678,34.8678,400.0
2010-04-13 11:20:00,51.56,51.56,51.55,51.55,700.0,34.8949,34.8949,34.8881,34.8881,700.0
2010-04-13 11:25:00,51.55,51.56,51.54,51.55,2800.0,34.8881,34.8949,34.8814,34.8881,2800.0
2010-04-13 11:30:00,51.55,51.57,51.54,51.57,9800.0,34.8881,34.9017,34.8814,34.9017,9800.0
2010-04-13 11:35:00,51.55,51.55,51.55,51.55,100.0,34.8881,34.8881,34.8881,34.8881,100.0
2010-04-13 11:40:00,51.56,51.57,51.55,51.55,2200.0,34.8949,34.9017,34.8881,34.8881,2200.0
2010-04-13 11:45:00,51.54,51.54,51.53,51.53,1500.0,34.8814,34.8814,34.8746,34.8746,1500.0
2010-04-13 11:50:00,51.55,51.55,51.52,51.52,500.0,34.8881,34.8881,34.8678,34.8678,500.0
2010-04-13 11:55:00,51.54,51.55,51.54,51.55,1800.0,34.8814,34.8881,34.8814,34.8881,1800.0
2010-04-13 12:00:00,51.55,51.55,51.54,51.55,600.0,34.8881,34.8881,34.8814,34.8881,600.0
2010-04-13 12:05:00,51.55,51.55,51.55,51.55,0.0,34.8881,34.8881,34.8881,34.8881,0.0
2010-04-13 12:10:00,51.56,51.56,51.56,51.56,100.0,34.8949,34.8949,34.8949,34.8949,100.0
2010-04-13 12:15:00,51.61,51.65,51.61,51.65,4400.0,34.9288,34.9558,34.9288,34.9558,4400.0
2010-04-13 12:20:00,51.67,51.67,51.64,51.66,9800.0,34.9694,34.9694,34.9491,34.9626,9800.0
2010-04-13 12:25:00,51.67,51.67,51.66,51.66,2300.0,34.9694,34.9694,34.9626,34.9626,2300.0
2010-04-13 12:30:00,51.66,51.66,51.65,51.65,2400.0,34.9626,34.9626,34.9558,34.9558,2400.0
2010-04-13 12:35:00,51.64,51.65,51.64,51.65,400.0,34.9491,34.9558,34.9491,34.9558,400.0
2010-04-13 12:40:00,51.65,51.65,51.64,51.64,1000.0,34.9558,34.9558,34.9491,34.9491,1000.0
2010-04-13 12:45:00,51.64,51.64,51.63,51.64,1100.0,34.9491,34.9491,34.9423,34.9491,1100.0
2010-04-13 12:50:00,51.65,51.65,51.64,51.65,2600.0,34.9558,34.9558,34.9491,34.9558,2600.0
2010-04-13 12:55:00,51.67,51.69,51.67,51.69,700.0,34.9694,34.9829,34.9694,34.9829,700.0
2010-04-13 13:00:00,51.7,51.7,51.69,51.69,700.0,34.9897,34.9897,34.9829,34.9829,700.0
2010-04-13 13:05:00,51.7,51.7,51.7,51.7,500.0,34.9897,34.9897,34.9897,34.9897,500.0
2010-04-13 13:10:00,51.7,51.72,51.69,51.69,2400.0,34.9897,35.0032,34.9829,34.9829,2400.0
2010-04-13 13:15:00,51.7,51.71,51.67,51.67,700.0,34.9897,34.9964,34.9694,34.9694,700.0
2010-04-13 13:20:00,51.69,51.69,51.67,51.67,600.0,34.9829,34.9829,34.9694,34.9694,600.0
2010-04-13 13:25:00,51.68,51.68,51.67,51.68,5100.0,34.9761,34.9761,34.9694,34.9761,5100.0
2010-04-13 13:30:00,51.68,51.71,51.66,51.7,3900.0,34.9761,34.9964,34.9626,34.9897,3900.0
2010-04-13 13:35:00,51.7,51.7,51.7,51.7,0.0,34.9897,34.9897,34.9897,34.9897,0.0
2010-04-13 13:40:00,51.76,51.76,51.73,51.73,1000.0,35.0303,35.0303,35.01,35.01,1000.0
2010-04-13 13:45:00,51.73,51.73,51.71,51.72,4500.0,35.01,35.01,34.9964,35.0032,4500.0
2010-04-13 13:50:00,51.73,51.77,51.73,51.77,1700.0,35.01,35.037,35.01,35.037,1700.0
2010-04-13 13:55:00,51.77,51.77,51.76,51.77,500.0,35.037,35.037,35.0303,35.037,500.0
2010-04-13 14:00:00,51.77,51.77,51.75,51.76,2700.0,35.037,35.037,35.0235,35.0303,2700.0
2010-04-13 14:05:00,51.75,51.75,51.73,51.74,1000.0,35.0235,35.0235,35.01,35.0167,1000.0
2010-04-13 14:10:00,51.72,51.72,51.7,51.71,400.0,35.0032,35.0032,34.9897,34.9964,400.0
2010-04-13 14:15:00,51.72,51.75,51.72,51.75,3400.0,35.0032,35.0235,35.0032,35.0235,3400.0
2010-04-13 14:20:00,51.74,51.75,51.73,51.75,1800.0,35.0167,35.0235,35.01,35.0235,1800.0
2010-04-13 14:25:00,51.74,51.75,51.71,51.71,2900.0,35.0167,35.0235,34.9964,34.9964,2900.0
2010-04-13 14:30:00,51.72,51.72,51.71,51.72,2200.0,35.0032,35.0032,34.9964,35.0032,2200.0
2010-04-13 14:35:00,51.72,51.73,51.7,51.71,7400.0,35.0032,35.01,34.9897,34.9964,7400.0
2010-04-13 14:40:00,51.71,51.74,51.71,51.72,3400.0,34.9964,35.0167,34.9964,35.0032,3400.0
2010-04-13 14:45:00,51.71,51.73,51.71,51.72,3100.0,34.9964,35.01,34.9964,35.0032,3100.0
2010-04-13 14:50:00,51.72,51.75,51.72,51.75,900.0,35.0032,35.0235,35.0032,35.0235,900.0
2010-04-13 14:55:00,51.75,51.77,51.71,51.72,6300.0,35.0235,35.037,34.9964,35.0032,6300.0
2010-04-13 15:00:00,51.71,51.73,51.71,51.73,3900.0,34.9964,35.01,34.9964,35.01,3900.0
2010-04-13 15:05:00,51.73,51.74,51.72,51.74,6700.0,35.01,35.0167,35.0032,35.0167,6700.0
2010-04-13 15:10:00,51.72,51.74,51.72,51.74,10000.0,35.0032,35.0167,35.0032,35.0167,10000.0
2010-04-13 15:15:00,51.73,51.81,51.72,51.81,8500.0,35.01,35.0641,35.0032,35.0641,8500.0
2010-04-13 15:20:00,51.83,51.87,51.81,51.82,5900.0,35.0776,35.1047,35.0641,35.0709,5900.0
2010-04-13 15:25:00,51.84,51.84,51.8,51.84,7900.0,35.0844,35.0844,35.0573,35.0844,7900.0
2010-04-13 15:30:00,51.84,51.85,51.81,51.82,6900.0,35.0844,35.0912,35.0641,35.0709,6900.0
2010-04-13 15:35:00,51.81,51.82,51.8,51.81,4800.0,35.0641,35.0709,35.0573,35.0641,4800.0
2010-04-13 15:40:00,51.81,51.83,51.8,51.83,14200.0,35.0641,35.0776,35.0573,35.0776,14200.0
2010-04-13 15:45:00,51.83,51.85,51.8,51.82,3800.0,35.0776,35.0912,35.0573,35.0709,3800.0
2010-04-13 15:50:00,51.81,51.82,51.78,51.78,1500.0,35.0641,35.0709,35.0438,35.0438,1500.0
2010-04-13 15:55:00,51.76,51.78,51.76,51.78,4200.0,35.0303,35.0438,35.0303,35.0438,4200.0
2010-04-14 09:30:00,52.01,52.02,51.99,52.0,6300.0,35.1995,35.2062,35.1859,35.1927,6300.0
2010-04-14 09:35:00,52.02,52.03,51.98,51.99,2000.0,35.2062,35.213,35.1792,35.1859,2000.0
2010-04-14 09:40:00,52.01,52.03,52.01,52.03,1100.0,35.1995,35.213,35.1995,35.213,1100.0
2010-04-14 09:45:00,52.04,52.06,52.03,52.06,4400.0,35.2198,35.2333,35.213,35.2333,4400.0
2010-04-14 09:50:00,52.03,52.03,52.01,52.01,1100.0,35.213,35.213,35.1995,35.1995,1100.0
2010-04-14 09:55:00,51.99,51.99,51.99,51.99,1600.0,35.1859,35.1859,35.1859,35.1859,1600.0
2010-04-14 10:00:00,51.98,52.01,51.95,51.98,2300.0,35.1792,35.1995,35.1589,35.1792,2300.0
2010-04-14 10:05:00,51.99,52.0,51.97,52.0,1800.0,35.1859,35.1927,35.1724,35.1927,1800.0
2010-04-14 10:10:00,52.01,52.01,51.93,51.93,4100.0,35.1995,35.1995,35.1453,35.1453,4100.0
2010-04-14 10:15:00,51.91,51.97,51.88,51.97,1300.0,35.1318,35.1724,35.1115,35.1724,1300.0
2010-04-14 10:20:00,51.96,51.97,51.93,51.93,2700.0,35.1656,35.1724,35.1453,35.1453,2700.0
2010-04-14 10:25:00,51.93,51.99,51.93,51.97,1800.0,35.1453,35.1859,35.1453,35.1724,1800.0
2010-04-14 10:30:00,52.01,52.03,51.94,51.97,4200.0,35.1995,35.213,35.1521,35.1724,4200.0
2010-04-14 10:35:00,51.97,52.03,51.97,52.02,7200.0,35.1724,35.213,35.1724,35.2062,7200.0
2010-04-14 10:40:00,52.03,52.03,52.0,52.0,1900.0,35.213,35.213,35.1927,35.1927,1900.0
2010-04-14 10:45:00,51.99,52.04,51.99,52.04,5600.0,35.1859,35.2198,35.1859,35.2198,5600.0
2010-04-14 10:50:00,52.04,52.07,52.04,52.05,1500.0,35.2198,35.2401,35.2198,35.2265,1500.0
2010-04-14 10:55:00,52.05,52.08,52.04,52.08,2100.0,35.2265,35.2468,35.2198,35.2468,2100.0
2010-04-14 11:00:00,52.07,52.09,52.07,52.09,2600.0,35.2401,35.2536,35.2401,35.2536,2600.0
2010-04-14 11:05:00,52.08,52.09,52.06,52.07,1500.0,35.2468,35.2536,35.2333,35.2401,1500.0
2010-04-14 11:10:00,52.07,52.07,52.07,52.07,1500.0,35.2401,35.2401,35.2401,35.2401,1500.0
2010-04-14 11:15:00,52.08,52.09,52.07,52.08,2400.0,35.2468,35.2536,35.2401,35.2468,2400.0
2010-04-14 11:20:00,52.08,52.1,52.08,52.09,3600.0,35.2468,35.2604,35.2468,35.2536,3600.0
2010-04-14 11:25:00,52.09,52.14,52.09,52.14,4000.0,35.2536,35.2875,35.2536,35.2875,4000.0
2010-04-14 11:30:00,52.14,52.14,52.11,52.11,1700.0,35.2875,35.2875,35.2671,35.2671,1700.0
2010-04-14 11:35:00,52.12,52.12,52.11,52.11,1400.0,35.2739,35.2739,35.2671,35.2671,1400.0
2010-04-14 11:40:00,52.12,52.12,52.11,52.11,2800.0,35.2739,35.2739,35.2671,35.2671,2800.0
2010-04-14 11:45:00,52.11,52.11,52.1,52.1,1000.0,35.2671,35.2671,35.2604,35.2604,1000.0
2010-04-14 11:50:00,52.09,52.1,52.09,52.09,2700.0,35.2536,35.2604,35.2536,35.2536,2700.0
2010-04-14 11:55:00,52.09,52.09,52.08,52.08,2700.0,35.2536,35.2536,35.2468,35.2468,2700.0
2010-04-14 12:00:00,52.08,52.08,52.08,52.08,1200.0,35.2468,35.2468,35.2468,35.2468,1200.0
2010-04-14 12:05:00,52.08,52.09,52.07,52.09,2400.0,35.2468,35.2536,35.2401,35.2536,2400.0
2010-04-14 12:10:00,52.09,52.09,52.08,52.09,1200.0,35.2536,35.2536,35.2468,35.2536,1200.0
2010-04-14 12:15:00,52.1,52.12,52.1,52.1,5200.0,35.2604,35.2739,35.2604,35.2604,5200.0
2010-04-14 12:20:00,52.12,52.15,52.12,52.12,1200.0,35.2739,35.2942,35.2739,35.2739,1200.0
2010-04-14 12:25:00,52.12,52.13,52.12,52.13,2700.0,35.2739,35.2807,35.2739,35.2807,2700.0
2010-04-14 12:30:00,52.13,52.16,52.13,52.15,900.0,35.2807,35.301,35.2807,35.2942,900.0
2010-04-14 12:35:00,52.18,52.18,52.16,52.17,1400.0,35.3145,35.3145,35.301,35.3078,1400.0
2010-04-14 12:40:00,52.17,52.18,52.15,52.15,7700.0,35.3078,35.3145,35.2942,35.2942,7700.0
2010-04-14 12:45:00,52.16,52.16,52.15,52.15,400.0,35.301,35.301,35.2942,35.2942,400.0
2010-04-14 12:50:00,52.16,52.16,52.14,52.14,200.0,35.301,35.301,35.2875,35.2875,200.0
2010-04-14 12:55:00,52.16,52.16,52.15,52.16,5700.0,35.301,35.301,35.2942,35.301,5700.0
2010-04-14 13:00:00,52.18,52.18,52.18,52.18,1100.0,35.3145,35.3145,35.3145,35.3145,1100.0
2010-04-14 13:05:00,52.17,52.18,52.16,52.16,1200.0,35.3078,35.3145,35.301,35.301,1200.0
2010-04-14 13:10:00,52.17,52.18,52.17,52.18,200.0,35.3078,35.3145,35.3078,35.3145,200.0
2010-04-14 13:15:00,52.19,52.2,52.19,52.19,3000.0,35.3213,35.3281,35.3213,35.3213,3000.0
2010-04-14 13:20:00,52.2,52.2,52.2,52.2,800.0,35.3281,35.3281,35.3281,35.3281,800.0
2010-04-14 13:25:00,52.2,52.23,52.2,52.22,2600.0,35.3281,35.3484,35.3281,35.3416,2600.0
2010-04-14 13:30:00,52.23,52.23,52.21,52.21,4100.0,35.3484,35.3484,35.3348,35.3348,4100.0
2010-04-14 13:35:00,52.21,52.22,52.19,52.2,4600.0,35.3348,35.3416,35.3213,35.3281,4600.0
2010-04-14 13:40:00,52.19,52.19,52.14,52.14,1800.0,35.3213,35.3213,35.2875,35.2875,1800.0
2010-04-14 13:45:00,52.15,52.16,52.15,52.16,1800.0,35.2942,35.301,35.2942,35.301,1800.0
2010-04-14 13:50:00,52.16,52.16,52.15,52.15,1700.0,35.301,35.301,35.2942,35.2942,1700.0
2010-04-14 13:55:00,52.16,52.16,52.12,52.13,1100.0,35.301,35.301,35.2739,35.2807,1100.0
2010-04-14 14:00:00,52.15,52.17,52.14,52.16,2900.0,35.2942,35.3078,35.2875,35.301,2900.0
2010-04-14 14:05:00,52.16,52.19,52.16,52.18,600.0,35.301,35.3213,35.301,35.3145,600.0
2010-04-14 14:10:00,52.19,52.19,52.17,52.18,2300.0,35.3213,35.3213,35.3078,35.3145,2300.0
2010-04-14 14:15:00,52.19,52.2,52.19,52.2,1900.0,35.3213,35.3281,35.3213,35.3281,1900.0
2010-04-14 14:20:00,52.2,52.22,52.19,52.21,7100.0,35.3281,35.3416,35.3213,35.3348,7100.0
2010-04-14 14:25:00,52.22,52.23,52.2,52.22,5400.0,35.3416,35.3484,35.3281,35.3416,5400.0
2010-04-14 14:30:00,52.23,52.26,52.23,52.26,3900.0,35.3484,35.3687,35.3484,35.3687,3900.0
2010-04-14 14:35:00,52.25,52.28,52.25,52.28,7300.0,35.3619,35.3822,35.3619,35.3822,7300.0
2010-04-14 14:40:00,52.27,52.27,52.26,52.27,1200.0,35.3754,35.3754,35.3687,35.3754,1200.0
2010-04-14 14:45:00,52.26,52.27,52.26,52.26,14100.0,35.3687,35.3754,35.3687,35.3687,14100.0
2010-04-14 14:50:00,52.26,52.27,52.25,52.25,14100.0,35.3687,35.3754,35.3619,35.3619,14100.0
2010-04-14 14:55:00,52.25,52.27,52.24,52.26,1800.0,35.3619,35.3754,35.3551,35.3687,1800.0
2010-04-14 15:00:00,52.27,52.27,52.25,52.26,2600.0,35.3754,35.3754,35.3619,35.3687,2600.0
2010-04-14 15:05:00,52.25,52.25,52.23,52.23,800.0,35.3619,35.3619,35.3484,35.3484,800.0
2010-04-14 15:10:00,52.26,52.26,52.25,52.25,1200.0,35.3687,35.3687,35.3619,35.3619,1200.0
2010-04-14 15:15:00,52.25,52.26,52.23,52.23,14600.0,35.3619,35.3687,35.3484,35.3484,14600.0
2010-04-14 15:20:00,52.24,52.24,52.23,52.23,2900.0,35.3551,35.3551,35.3484,35.3484,2900.0
2010-04-14 15:25:00,52.24,52.28,52.23,52.28,6000.0,35.3551,35.3822,35.3484,35.3822,6000.0
2010-04-14 15:30:00,52.28,52.3,52.28,52.3,4200.0,35.3822,35.3957,35.3822,35.3957,4200.0
2010-04-14 15:35:00,52.3,52.33,52.29,52.32,3000.0,35.3957,35.416,35.389,35.4093,3000.0
2010-04-14 15:40:00,52.32,52.34,52.31,52.34,14600.0,35.4093,35.4228,35.4025,35.4228,14600.0
2010-04-14 15:45:00,52.33,52.33,52.31,52.33,6400.0,35.416,35.416,35.4025,35.416,6400.0
2010-04-14 15:50:00,52.33,52.37,52.33,52.36,1300.0,35.416,35.4431,35.416,35.4363,1300.0
2010-04-14 15:55:00,52.36,52.39,52.35,52.39,7100.0,35.4363,35.4566,35.4296,35.4566,7100.0
2010-04-15 09:30:00,52.35,52.36,52.3,52.34,19200.0,35.4296,35.4363,35.3957,35.4228,19200.0
2010-04-15 09:35:00,52.32,52.32,52.3,52.3,2500.0,35.4093,35.4093,35.3957,35.3957,2500.0
2010-04-15 09:40:00,52.34,52.34,52.31,52.32,6800.0,35.4228,35.4228,35.4025,35.4093,6800.0
2010-04-15 09:45:00,52.33,52.33,52.29,52.32,2500.0,35.416,35.416,35.389,35.4093,2500.0
2010-04-15 09:50:00,52.32,52.32,52.3,52.3,400.0,35.4093,35.4093,35.3957,35.3957,400.0
2010-04-15 09:55:00,52.3,52.3,52.28,52.28,2200.0,35.3957,35.3957,35.3822,35.3822,2200.0
2010-04-15 10:00:00,52.3,52.31,52.26,52.29,3800.0,35.3957,35.4025,35.3687,35.389,3800.0
2010-04-15 10:05:00,52.31,52.38,52.31,52.37,7700.0,35.4025,35.4499,35.4025,35.4431,7700.0
2010-04-15 10:10:00,52.38,52.38,52.35,52.35,700.0,35.4499,35.4499,35.4296,35.4296,700.0
2010-04-15 10:15:00,52.37,52.37,52.36,52.36,1500.0,35.4431,35.4431,35.4363,35.4363,1500.0
2010-04-15 10:20:00,52.38,52.39,52.38,52.38,400.0,35.4499,35.4566,35.4499,35.4499,400.0
2010-04-15 10:25:00,52.39,52.41,52.39,52.41,4000.0,35.4566,35.4702,35.4566,35.4702,4000.0
2010-04-15 10:30:00,52.37,52.39,52.37,52.39,1000.0,35.4431,35.4566,35.4431,35.4566,1000.0
2010-04-15 10:35:00,52.43,52.43,52.43,52.43,600.0,35.4837,35.4837,35.4837,35.4837,600.0
2010-04-15 10:40:00,52.43,52.45,52.41,52.45,1000.0,35.4837,35.4973,35.4702,35.4973,1000.0
2010-04-15 10:45:00,52.48,52.48,52.45,52.45,11000.0,35.5176,35.5176,35.4973,35.4973,11000.0
2010-04-15 10:50:00,52.48,52.48,52.48,52.48,300.0,35.5176,35.5176,35.5176,35.5176,300.0
2010-04-15 10:55:00,52.48,52.49,52.45,52.49,600.0,35.5176,35.5243,35.4973,35.5243,600.0
2010-04-15 11:00:00,52.49,52.5,52.48,52.5,1300.0,35.5243,35.5311,35.5176,35.5311,1300.0
2010-04-15 11:05:00,52.49,52.49,52.47,52.47,1700.0,35.5243,35.5243,35.5108,35.5108,1700.0
2010-04-15 11:10:00,52.49,52.49,52.47,52.47,300.0,35.5243,35.5243,35.5108,35.5108,300.0
2010-04-15 11:15:00,52.42,52.42,52.42,52.42,600.0,35.477,35.477,35.477,35.477,600.0
2010-04-15 11:20:00,52.41,52.41,52.41,52.41,100.0,35.4702,35.4702,35.4702,35.4702,100.0
2010-04-15 11:25:00,52.36,52.36,52.33,52.33,4400.0,35.4363,35.4363,35.416,35.416,4400.0
2010-04-15 11:30:00,52.34,52.35,52.32,52.33,2700.0,35.4228,35.4296,35.4093,35.416,2700.0
2010-04-15 11:35:00,52.34,52.34,52.34,52.34,7500.0,35.4228,35.4228,35.4228,35.4228,7500.0
2010-04-15 11:40:00,52.36,52.36,52.36,52.36,400.0,35.4363,35.4363,35.4363,35.4363,400.0
2010-04-15 11:45:00,52.35,52.35,52.29,52.29,10800.0,35.4296,35.4296,35.389,35.389,10800.0
2010-04-15 11:50:00,52.32,52.32,52.31,52.31,3300.0,35.4093,35.4093,35.4025,35.4025,3300.0
2010-04-15 11:55:00,52.3,52.3,52.26,52.3,5700.0,35.3957,35.3957,35.3687,35.3957,5700.0
2010-04-15 12:00:00,52.29,52.29,52.25,52.25,2900.0,35.389,35.389,35.3619,35.3619,2900.0
2010-04-15 12:05:00,52.27,52.28,52.24,52.28,500.0,35.3754,35.3822,35.3551,35.3822,500.0
2010-04-15 12:10:00,52.24,52.31,52.24,52.3,5200.0,35.3551,35.4025,35.3551,35.3957,5200.0
2010-04-15 12:15:00,52.32,52.34,52.31,52.34,1300.0,35.4093,35.4228,35.4025,35.4228,1300.0
2010-04-15 12:20:00,52.31,52.31,52.31,52.31,500.0,35.4025,35.4025,35.4025,35.4025,500.0
2010-04-15 12:25:00,52.3,52.3,52.28,52.3,2300.0,35.3957,35.3957,35.3822,35.3957,2300.0
2010-04-15 12:30:00,52.29,52.29,52.27,52.27,200.0,35.389,35.389,35.3754,35.3754,200.0
2010-04-15 12:35:00,52.27,52.27,52.27,52.27,0.0,35.3754,35.3754,35.3754,35.3754,0.0
2010-04-15 12:40:00,52.3,52.3,52.3,52.3,500.0,35.3957,35.3957,35.3957,35.3957,500.0
2010-04-15 12:45:00,52.31,52.33,52.31,52.33,1000.0,35.4025,35.416,35.4025,35.416,1000.0
2010-04-15 12:50:00,52.32,52.33,52.31,52.31,4200.0,35.4093,35.416,35.4025,35.4025,4200.0
2010-04-15 12:55:00,52.33,52.34,52.33,52.33,600.0,35.416,35.4228,35.416,35.416,600.0
2010-04-15 13:00:00,52.36,52.36,52.34,52.34,2700.0,35.4363,35.4363,35.4228,35.4228,2700.0
2010-04-15 13:05:00,52.35,52.35,52.35,52.35,200.0,35.4296,35.4296,35.4296,35.4296,200.0
2010-04-15 13:10:00,52.37,52.4,52.37,52.39,3600.0,35.4431,35.4634,35.4431,35.4566,3600.0
2010-04-15 13:15:00,52.39,52.39,52.39,52.39,200.0,35.4566,35.4566,35.4566,35.4566,200.0
2010-04-15 13:20:00,52.42,52.42,52.42,52.42,100.0,35.477,35.477,35.477,35.477,100.0
2010-04-15 13:25:00,52.42,52.45,52.42,52.45,500.0,35.477,35.4973,35.477,35.4973,500.0
2010-04-15 13:30:00,52.44,52.45,52.43,52.44,6200.0,35.4905,35.4973,35.4837,35.4905,6200.0
2010-04-15 13:35:00,52.43,52.44,52.43,52.44,1400.0,35.4837,35.4905,35.4837,35.4905,1400.0
2010-04-15 13:40:00,52.44,52.46,52.44,52.45,1400.0,35.4905,35.504,35.4905,35.4973,1400.0
2010-04-15 13:45:00,52.45,52.46,52.42,52.42,3500.0,35.4973,35.504,35.477,35.477,3500.0
2010-04-15 13:50:00,52.41,52.43,52.4,52.43,3000.0,35.4702,35.4837,35.4634,35.4837,3000.0
2010-04-15 13:55:00,52.42,52.43,52.42,52.42,3700.0,35.477,35.4837,35.477,35.477,3700.0
2010-04-15 14:00:00,52.43,52.46,52.42,52.44,6800.0,35.4837,35.504,35.477,35.4905,6800.0
2010-04-15 14:05:00,52.45,52.47,52.44,52.44,2200.0,35.4973,35.5108,35.4905,35.4905,2200.0
2010-04-15 14:10:00,52.42,52.42,52.41,52.42,500.0,35.477,35.477,35.4702,35.477,500.0
2010-04-15 14:15:00,52.43,52.44,52.43,52.44,2900.0,35.4837,35.4905,35.4837,35.4905,2900.0
2010-04-15 14:20:00,52.43,52.46,52.43,52.46,6600.0,35.4837,35.504,35.4837,35.504,6600.0
2010-04-15 14:25:00,52.46,52.46,52.44,52.44,5100.0,35.504,35.504,35.4905,35.4905,5100.0
2010-04-15 14:30:00,52.45,52.46,52.45,52.46,1000.0,35.4973,35.504,35.4973,35.504,1000.0
2010-04-15 14:35:00,52.44,52.44,52.41,52.41,9100.0,35.4905,35.4905,35.4702,35.4702,9100.0
2010-04-15 14:40:00,52.41,52.42,52.41,52.42,800.0,35.4702,35.477,35.4702,35.477,800.0
2010-04-15 14:45:00,52.43,52.46,52.43,52.45,20200.0,35.4837,35.504,35.4837,35.4973,20200.0
2010-04-15 14:50:00,52.45,52.48,52.44,52.47,3700.0,35.4973,35.5176,35.4905,35.5108,3700.0
2010-04-15 14:55:00,52.48,52.49,52.46,52.48,5300.0,35.5176,35.5243,35.504,35.5176,5300.0
2010-04-15 15:00:00,52.48,52.49,52.42,52.42,19900.0,35.5176,35.5243,35.477,35.477,19900.0
2010-04-15 15:05:00,52.43,52.45,52.43,52.44,4600.0,35.4837,35.4973,35.4837,35.4905,4600.0
2010-04-15 15:10:00,52.43,52.46,52.43,52.43,5000.0,35.4837,35.504,35.4837,35.4837,5000.0
2010-04-15 15:15:00,52.42,52.44,52.42,52.44,7800.0,35.477,35.4905,35.477,35.4905,7800.0
2010-04-15 15:20:00,52.43,52.44,52.38,52.38,10100.0,35.4837,35.4905,35.4499,35.4499,10100.0
2010-04-15 15:25:00,52.39,52.4,52.34,52.34,8500.0,35.4566,35.4634,35.4228,35.4228,8500.0
2010-04-15 15:30:00,52.35,52.35,52.31,52.31,4900.0,35.4296,35.4296,35.4025,35.4025,4900.0
2010-04-15 15:35:00,52.31,52.33,52.3,52.3,8100.0,35.4025,35.416,35.3957,35.3957,8100.0
2010-04-15 15:40:00,52.32,52.35,52.31,52.33,11100.0,35.4093,35.4296,35.4025,35.416,11100.0
2010-04-15 15:45:00,52.32,52.39,52.3,52.37,6200.0,35.4093,35.4566,35.3957,35.4431,6200.0
2010-04-15 15:50:00,52.37,52.38,52.35,52.37,5500.0,35.4431,35.4499,35.4296,35.4431,5500.0
2010-04-15 15:55:00,52.38,52.39,52.35,52.37,9600.0,35.4499,35.4566,35.4296,35.4431,9600.0
2010-04-16 09:30:00,52.19,52.24,52.18,52.21,9200.0,35.3213,35.3551,35.3145,35.3348,9200.0
2010-04-16 09:35:00,52.19,52.22,52.18,52.22,1400.0,35.3213,35.3416,35.3145,35.3416,1400.0
2010-04-16 09:40:00,52.25,52.25,52.17,52.17,600.0,35.3619,35.3619,35.3078,35.3078,600.0
2010-04-16 09:45:00,52.17,52.17,52.09,52.09,1300.0,35.3078,35.3078,35.2536,35.2536,1300.0
2010-04-16 09:50:00,52.08,52.1,51.98,51.99,7000.0,35.2468,35.2604,35.1792,35.1859,7000.0
2010-04-16 09:55:00,52.0,52.08,52.0,52.01,4700.0,35.1927,35.2468,35.1927,35.1995,4700.0
2010-04-16 10:00:00,52.02,52.05,52.01,52.05,300.0,35.2062,35.2265,35.1995,35.2265,300.0
2010-04-16 10:05:00,52.1,52.12,52.1,52.12,1600.0,35.2604,35.2739,35.2604,35.2739,1600.0
2010-04-16 10:10:00,52.09,52.09,52.08,52.08,700.0,35.2536,35.2536,35.2468,35.2468,700.0
2010-04-16 10:15:00,52.14,52.21,52.14,52.21,600.0,35.2875,35.3348,35.2875,35.3348,600.0
2010-04-16 10:20:00,52.21,52.21,52.2,52.2,1000.0,35.3348,35.3348,35.3281,35.3281,1000.0
2010-04-16 10:25:00,52.19,52.2,52.19,52.19,500.0,35.3213,35.3281,35.3213,35.3213,500.0
2010-04-16 10:30:00,52.19,52.22,52.19,52.21,700.0,35.3213,35.3416,35.3213,35.3348,700.0
2010-04-16 10:35:00,52.21,52.21,51.88,51.88,2900.0,35.3348,35.3348,35.1115,35.1115,2900.0
2010-04-16 10:40:00,51.87,52.02,51.87,52.02,1300.0,35.1047,35.2062,35.1047,35.2062,1300.0
2010-04-16 10:45:00,51.97,52.01,51.97,52.01,500.0,35.1724,35.1995,35.1724,35.1995,500.0
2010-04-16 10:50:00,51.86,51.86,51.61,51.63,4600.0,35.098,35.098,34.9288,34.9423,4600.0
2010-04-16 10:55:00,51.63,51.75,51.63,51.75,600.0,34.9423,35.0235,34.9423,35.0235,600.0
2010-04-16 11:00:00,51.75,51.81,51.73,51.78,1900.0,35.0235,35.0641,35.01,35.0438,1900.0
2010-04-16 11:05:00,51.78,51.84,51.71,51.71,5700.0,35.0438,35.0844,34.9964,34.9964,5700.0
2010-04-16 11:10:00,51.66,51.69,51.5,51.5,4700.0,34.9626,34.9829,34.8543,34.8543,4700.0
2010-04-16 11:15:00,51.5,51.5,51.23,51.23,15600.0,34.8543,34.8543,34.6716,34.6716,15600.0
2010-04-16 11:20:00,51.25,51.48,51.25,51.46,8200.0,34.6851,34.8408,34.6851,34.8272,8200.0
2010-04-16 11:25:00,51.45,51.52,51.42,51.42,1600.0,34.8205,34.8678,34.8002,34.8002,1600.0
2010-04-16 11:30:00,51.42,51.46,51.36,51.37,6900.0,34.8002,34.8272,34.7596,34.7663,6900.0
2010-04-16 11:35:00,51.42,51.49,51.42,51.49,2500.0,34.8002,34.8475,34.8002,34.8475,2500.0
2010-04-16 11:40:00,51.5,51.53,51.49,51.51,900.0,34.8543,34.8746,34.8475,34.8611,900.0
2010-04-16 11:45:00,51.37,51.42,51.37,51.42,200.0,34.7663,34.8002,34.7663,34.8002,200.0
2010-04-16 11:50:00,51.34,51.46,51.33,51.45,3200.0,34.746,34.8272,34.7393,34.8205,3200.0
2010-04-16 11:55:00,51.44,51.45,51.43,51.43,3900.0,34.8137,34.8205,34.8069,34.8069,3900.0
2010-04-16 12:00:00,51.4,51.4,51.29,51.34,2800.0,34.7866,34.7866,34.7122,34.746,2800.0
2010-04-16 12:05:00,51.34,51.36,51.32,51.34,1900.0,34.746,34.7596,34.7325,34.746,1900.0
2010-04-16 12:10:00,51.41,51.43,51.33,51.35,5100.0,34.7934,34.8069,34.7393,34.7528,5100.0
2010-04-16 12:15:00,51.36,51.37,51.31,51.31,2500.0,34.7596,34.7663,34.7257,34.7257,2500.0
2010-04-16 12:20:00,51.33,51.36,51.31,51.33,8900.0,34.7393,34.7596,34.7257,34.7393,8900.0
2010-04-16 12:25:00,51.36,51.37,51.35,51.37,6100.0,34.7596,34.7663,34.7528,34.7663,6100.0
2010-04-16 12:30:00,51.36,51.36,51.29,51.33,6300.0,34.7596,34.7596,34.7122,34.7393,6300.0
2010-04-16 12:35:00,51.3,51.32,51.21,51.24,7000.0,34.719,34.7325,34.658,34.6783,7000.0
2010-04-16 12:40:00,51.19,51.29,51.19,51.29,2000.0,34.6445,34.7122,34.6445,34.7122,2000.0
2010-04-16 12:45:00,51.35,51.37,51.31,51.31,1000.0,34.7528,34.7663,34.7257,34.7257,1000.0
2010-04-16 12:50:00,51.33,51.36,51.32,51.36,1000.0,34.7393,34.7596,34.7325,34.7596,1000.0
2010-04-16 12:55:00,51.34,51.43,51.34,51.42,600.0,34.746,34.8069,34.746,34.8002,600.0
2010-04-16 13:00:00,51.44,51.46,51.44,51.44,900.0,34.8137,34.8272,34.8137,34.8137,900.0
2010-04-16 13:05:00,51.45,51.49,51.44,51.44,3100.0,34.8205,34.8475,34.8137,34.8137,3100.0
2010-04-16 13:10:00,51.45,51.49,51.44,51.44,1400.0,34.8205,34.8475,34.8137,34.8137,1400.0
2010-04-16 13:15:00,51.41,51.42,51.37,51.39,4000.0,34.7934,34.8002,34.7663,34.7799,4000.0
2010-04-16 13:20:00,51.41,51.44,51.39,51.4,1700.0,34.7934,34.8137,34.7799,34.7866,1700.0
2010-04-16 13:25:00,51.43,51.43,51.38,51.38,4600.0,34.8069,34.8069,34.7731,34.7731,4600.0
2010-04-16 13:30:00,51.37,51.39,51.37,51.38,2000.0,34.7663,34.7799,34.7663,34.7731,2000.0
2010-04-16 13:35:00,51.38,51.41,51.37,51.37,700.0,34.7731,34.7934,34.7663,34.7663,700.0
2010-04-16 13:40:00,51.41,51.45,51.41,51.42,400.0,34.7934,34.8205,34.7934,34.8002,400.0
2010-04-16 13:45:00,51.45,51.45,51.36,51.38,2900.0,34.8205,34.8205,34.7596,34.7731,2900.0
2010-04-16 13:50:00,51.39,51.41,51.39,51.41,500.0,34.7799,34.7934,34.7799,34.7934,500.0
2010-04-16 13:55:00,51.42,51.44,51.4,51.44,1000.0,34.8002,34.8137,34.7866,34.8137,1000.0
2010-04-16 14:00:00,51.42,51.44,51.42,51.44,500.0,34.8002,34.8137,34.8002,34.8137,500.0
2010-04-16 14:05:00,51.46,51.59,51.46,51.59,2300.0,34.8272,34.9152,34.8272,34.9152,2300.0
2010-04-16 14:10:00,51.57,51.59,51.57,51.58,3200.0,34.9017,34.9152,34.9017,34.9085,3200.0
2010-04-16 14:15:00,51.57,51.65,51.57,51.62,2500.0,34.9017,34.9558,34.9017,34.9355,2500.0
2010-04-16 14:20:00,51.6,51.65,51.6,51.65,1400.0,34.922,34.9558,34.922,34.9558,1400.0
2010-04-16 14:25:00,51.64,51.64,51.63,51.63,3400.0,34.9491,34.9491,34.9423,34.9423,3400.0
2010-04-16 14:30:00,51.63,51.65,51.62,51.64,1300.0,34.9423,34.9558,34.9355,34.9491,1300.0
2010-04-16 14:35:00,51.62,51.62,51.55,51.55,4900.0,34.9355,34.9355,34.8881,34.8881,4900.0
2010-04-16 14:40:00,51.54,51.57,51.52,51.57,8400.0,34.8814,34.9017,34.8678,34.9017,8400.0
2010-04-16 14:45:00,51.57,51.57,51.53,51.56,2700.0,34.9017,34.9017,34.8746,34.8949,2700.0
2010-04-16 14:50:00,51.51,51.53,51.51,51.53,2100.0,34.8611,34.8746,34.8611,34.8746,2100.0
2010-04-16 14:55:00,51.54,51.54,51.45,51.45,5100.0,34.8814,34.8814,34.8205,34.8205,5100.0
2010-04-16 15:00:00,51.47,51.51,51.44,51.46,4200.0,34.834,34.8611,34.8137,34.8272,4200.0
2010-04-16 15:05:00,51.49,51.49,51.44,51.47,2500.0,34.8475,34.8475,34.8137,34.834,2500.0
2010-04-16 15:10:00,51.53,51.53,51.5,51.51,700.0,34.8746,34.8746,34.8543,34.8611,700.0
2010-04-16 15:15:00,51.48,51.51,51.44,51.46,1600.0,34.8408,34.8611,34.8137,34.8272,1600.0
2010-04-16 15:20:00,51.46,51.47,51.45,51.45,1400.0,34.8272,34.834,34.8205,34.8205,1400.0
2010-04-16 15:25:00,51.47,51.51,51.47,51.5,2100.0,34.834,34.8611,34.834,34.8543,2100.0
2010-04-16 15:30:00,51.46,51.53,51.45,51.5,1900.0,34.8272,34.8746,34.8205,34.8543,1900.0
2010-04-16 15:35:00,51.5,51.57,51.48,51.56,3800.0,34.8543,34.9017,34.8408,34.8949,3800.0
2010-04-16 15:40:00,51.57,51.58,51.51,51.57,3500.0,34.9017,34.9085,34.8611,34.9017,3500.0
2010-04-16 15:45:00,51.61,51.63,51.51,51.51,5500.0,34.9288,34.9423,34.8611,34.8611,5500.0
2010-04-16 15:50:00,51.55,51.56,51.48,51.48,8200.0,34.8881,34.8949,34.8408,34.8408,8200.0
2010-04-16 15:55:00,51.47,51.47,51.42,51.44,8400.0,34.834,34.834,34.8002,34.8137,8400.0
2010-04-19 09:30:00,51.3,51.32,51.23,51.32,12400.0,34.719,34.7325,34.6716,34.7325,12400.0
2010-04-19 09:35:00,51.39,51.41,51.34,51.34,2000.0,34.7799,34.7934,34.746,34.746,2000.0
2010-04-19 09:40:00,51.34,51.36,51.28,51.35,3500.0,34.746,34.7596,34.7054,34.7528,3500.0
2010-04-19 09:45:00,51.34,51.36,51.3,51.36,2800.0,34.746,34.7596,34.719,34.7596,2800.0
2010-04-19 09:50:00,51.37,51.47,51.36,51.47,3100.0,34.7663,34.834,34.7596,34.834,3100.0
2010-04-19 09:55:00,51.53,51.53,51.5,51.51,5900.0,34.8746,34.8746,34.8543,34.8611,5900.0
2010-04-19 10:00:00,51.49,51.59,51.49,51.49,6400.0,34.8475,34.9152,34.8475,34.8475,6400.0
2010-04-19 10:05:00,51.48,51.53,51.46,51.53,1700.0,34.8408,34.8746,34.8272,34.8746,1700.0
2010-04-19 10:10:00,51.53,51.55,51.5,51.54,1900.0,34.8746,34.8881,34.8543,34.8814,1900.0
2010-04-19 10:15:00,51.57,51.62,51.56,51.56,2800.0,34.9017,34.9355,34.8949,34.8949,2800.0
2010-04-19 10:20:00,51.57,51.57,51.54,51.54,1200.0,34.9017,34.9017,34.8814,34.8814,1200.0
2010-04-19 10:25:00,51.56,51.56,51.46,51.51,700.0,34.8949,34.8949,34.8272,34.8611,700.0
2010-04-19 10:30:00,51.5,51.51,51.49,51.51,1600.0,34.8543,34.8611,34.8475,34.8611,1600.0
2010-04-19 10:35:00,51.45,51.45,51.41,51.41,500.0,34.8205,34.8205,34.7934,34.7934,500.0
2010-04-19 10:40:00,51.43,51.44,51.43,51.44,500.0,34.8069,34.8137,34.8069,34.8137,500.0
2010-04-19 10:45:00,51.51,51.51,51.46,51.46,3900.0,34.8611,34.8611,34.8272,34.8272,3900.0
2010-04-19 10:50:00,51.44,51.46,51.43,51.43,900.0,34.8137,34.8272,34.8069,34.8069,900.0
2010-04-19 10:55:00,51.39,51.43,51.39,51.43,1400.0,34.7799,34.8069,34.7799,34.8069,1400.0
2010-04-19 11:00:00,51.41,51.41,51.35,51.35,1800.0,34.7934,34.7934,34.7528,34.7528,1800.0
2010-04-19 11:05:00,51.41,51.43,51.38,51.38,2200.0,34.7934,34.8069,34.7731,34.7731,2200.0
2010-04-19 11:10:00,51.37,51.38,51.35,51.37,5600.0,34.7663,34.7731,34.7528,34.7663,5600.0
2010-04-19 11:15:00,51.38,51.41,51.38,51.41,1700.0,34.7731,34.7934,34.7731,34.7934,1700.0
2010-04-19 11:20:00,51.37,51.39,51.37,51.37,5300.0,34.7663,34.7799,34.7663,34.7663,5300.0
2010-04-19 11:25:00,51.35,51.36,51.34,51.36,1100.0,34.7528,34.7596,34.746,34.7596,1100.0
2010-04-19 11:30:00,51.37,51.39,51.37,51.37,1400.0,34.7663,34.7799,34.7663,34.7663,1400.0
2010-04-19 11:35:00,51.37,51.37,51.37,51.37,0.0,34.7663,34.7663,34.7663,34.7663,0.0
2010-04-19 11:40:00,51.3,51.31,51.3,51.31,700.0,34.719,34.7257,34.719,34.7257,700.0
2010-04-19 11:45:00,51.27,51.27,51.24,51.24,3800.0,34.6987,34.6987,34.6783,34.6783,3800.0
2010-04-19 11:50:00,51.2,51.2,51.14,51.19,900.0,34.6513,34.6513,34.6107,34.6445,900.0
2010-04-19 11:55:00,51.16,51.21,51.12,51.12,3000.0,34.6242,34.658,34.5971,34.5971,3000.0
2010-04-19 12:00:00,51.16,51.18,51.16,51.18,4800.0,34.6242,34.6377,34.6242,34.6377,4800.0
2010-04-19 12:05:00,51.2,51.21,51.2,51.21,900.0,34.6513,34.658,34.6513,34.658,900.0
2010-04-19 12:10:00,51.11,51.11,51.07,51.07,1000.0,34.5904,34.5904,34.5633,34.5633,1000.0
2010-04-19 12:15:00,51.07,51.07,51.07,51.07,0.0,34.5633,34.5633,34.5633,34.5633,0.0
2010-04-19 12:20:00,51.14,51.16,51.14,51.16,600.0,34.6107,34.6242,34.6107,34.6242,600.0
2010-04-19 12:25:00,51.16,51.16,51.16,51.16,0.0,34.6242,34.6242,34.6242,34.6242,0.0
2010-04-19 12:30:00,51.18,51.18,51.15,51.15,800.0,34.6377,34.6377,34.6174,34.6174,800.0
2010-04-19 12:35:00,51.15,51.17,51.15,51.17,700.0,34.6174,34.631,34.6174,34.631,700.0
2010-04-19 12:40:00,51.23,51.25,51.22,51.25,900.0,34.6716,34.6851,34.6648,34.6851,900.0
2010-04-19 12:45:00,51.25,51.25,51.25,51.25,100.0,34.6851,34.6851,34.6851,34.6851,100.0
2010-04-19 12:50:00,51.26,51.26,51.23,51.26,1600.0,34.6919,34.6919,34.6716,34.6919,1600.0
2010-04-19 12:55:00,51.25,51.26,51.25,51.25,1300.0,34.6851,34.6919,34.6851,34.6851,1300.0
2010-04-19 13:00:00,51.2,51.2,51.19,51.2,2100.0,34.6513,34.6513,34.6445,34.6513,2100.0
2010-04-19 13:05:00,51.18,51.18,51.17,51.17,800.0,34.6377,34.6377,34.631,34.631,800.0
2010-04-19 13:10:00,51.17,51.17,51.17,51.17,0.0,34.631,34.631,34.631,34.631,0.0
2010-04-19 13:15:00,51.23,51.23,51.18,51.18,800.0,34.6716,34.6716,34.6377,34.6377,800.0
2010-04-19 13:20:00,51.23,51.26,51.23,51.26,200.0,34.6716,34.6919,34.6716,34.6919,200.0
2010-04-19 13:25:00,51.28,51.28,51.27,51.27,700.0,34.7054,34.7054,34.6987,34.6987,700.0
2010-04-19 13:30:00,51.26,51.26,51.24,51.25,2600.0,34.6919,34.6919,34.6783,34.6851,2600.0
2010-04-19 13:35:00,51.24,51.26,51.24,51.24,2100.0,34.6783,34.6919,34.6783,34.6783,2100.0
2010-04-19 13:40:00,51.27,51.28,51.26,51.27,2800.0,34.6987,34.7054,34.6919,34.6987,2800.0
2010-04-19 13:45:00,51.26,51.26,51.22,51.22,2800.0,34.6919,34.6919,34.6648,34.6648,2800.0
2010-04-19 13:50:00,51.22,51.22,51.18,51.18,800.0,34.6648,34.6648,34.6377,34.6377,800.0
2010-04-19 13:55:00,51.18,51.18,51.14,51.14,900.0,34.6377,34.6377,34.6107,34.6107,900.0
2010-04-19 14:00:00,51.11,51.15,51.11,51.15,800.0,34.5904,34.6174,34.5904,34.6174,800.0
2010-04-19 14:05:00,51.2,51.21,51.2,51.21,1400.0,34.6513,34.658,34.6513,34.658,1400.0
2010-04-19 14:10:00,51.23,51.26,51.23,51.26,900.0,34.6716,34.6919,34.6716,34.6919,900.0
2010-04-19 14:15:00,51.25,51.3,51.25,51.3,500.0,34.6851,34.719,34.6851,34.719,500.0
2010-04-19 14:20:00,51.33,51.35,51.32,51.33,3300.0,34.7393,34.7528,34.7325,34.7393,3300.0
2010-04-19 14:25:00,51.4,51.43,51.4,51.41,600.0,34.7866,34.8069,34.7866,34.7934,600.0
2010-04-19 14:30:00,51.43,51.45,51.39,51.45,1200.0,34.8069,34.8205,34.7799,34.8205,1200.0
2010-04-19 14:35:00,51.47,51.5,51.46,51.46,500.0,34.834,34.8543,34.8272,34.8272,500.0
2010-04-19 14:40:00,51.49,51.52,51.49,51.52,1800.0,34.8475,34.8678,34.8475,34.8678,1800.0
2010-04-19 14:45:00,51.48,51.49,51.46,51.47,1900.0,34.8408,34.8475,34.8272,34.834,1900.0
2010-04-19 14:50:00,51.42,51.47,51.42,51.46,6000.0,34.8002,34.834,34.8002,34.8272,6000.0
2010-04-19 14:55:00,51.54,51.54,51.54,51.54,900.0,34.8814,34.8814,34.8814,34.8814,900.0
2010-04-19 15:00:00,51.59,51.62,51.54,51.55,5200.0,34.9152,34.9355,34.8814,34.8881,5200.0
2010-04-19 15:05:00,51.53,51.55,51.53,51.54,1500.0,34.8746,34.8881,34.8746,34.8814,1500.0
2010-04-19 15:10:00,51.59,51.59,51.54,51.54,4100.0,34.9152,34.9152,34.8814,34.8814,4100.0
2010-04-19 15:15:00,51.54,51.57,51.54,51.55,2700.0,34.8814,34.9017,34.8814,34.8881,2700.0
2010-04-19 15:20:00,51.55,51.57,51.54,51.57,1400.0,34.8881,34.9017,34.8814,34.9017,1400.0
2010-04-19 15:25:00,51.56,51.62,51.56,51.61,4200.0,34.8949,34.9355,34.8949,34.9288,4200.0
2010-04-19 15:30:00,51.59,51.63,51.59,51.59,9000.0,34.9152,34.9423,34.9152,34.9152,9000.0
2010-04-19 15:35:00,51.59,51.59,51.53,51.57,2500.0,34.9152,34.9152,34.8746,34.9017,2500.0
2010-04-19 15:40:00,51.57,51.57,51.53,51.55,3500.0,34.9017,34.9017,34.8746,34.8881,3500.0
2010-04-19 15:45:00,51.54,51.64,51.54,51.64,4600.0,34.8814,34.9491,34.8814,34.9491,4600.0
2010-04-19 15:50:00,51.64,51.67,51.64,51.66,3900.0,34.9491,34.9694,34.9491,34.9626,3900.0
2010-04-19 15:55:00,51.66,51.7,51.65,51.67,3800.0,34.9626,34.9897,34.9558,34.9694,3800.0
2010-04-20 09:30:00,52.02,52.11,52.0,52.05,12800.0,35.2062,35.2671,35.1927,35.2265,12800.0
2010-04-20 09:35:00,52.03,52.07,51.97,52.05,3200.0,35.213,35.2401,35.1724,35.2265,3200.0
2010-04-20 09:40:00,52.03,52.03,51.97,51.99,4600.0,35.213,35.213,35.1724,35.1859,4600.0
2010-04-20 09:45:00,51.99,52.01,51.91,51.96,4000.0,35.1859,35.1995,35.1318,35.1656,4000.0
2010-04-20 09:50:00,51.95,51.98,51.93,51.98,4000.0,35.1589,35.1792,35.1453,35.1792,4000.0
2010-04-20 09:55:00,52.05,52.05,52.01,52.01,1100.0,35.2265,35.2265,35.1995,35.1995,1100.0
2010-04-20 10:00:00,52.06,52.06,52.0,52.0,5200.0,35.2333,35.2333,35.1927,35.1927,5200.0
2010-04-20 10:05:00,51.98,51.98,51.97,51.98,1100.0,35.1792,35.1792,35.1724,35.1792,1100.0
2010-04-20 10:10:00,51.99,52.01,51.99,51.99,900.0,35.1859,35.1995,35.1859,35.1859,900.0
2010-04-20 10:15:00,51.96,51.98,51.96,51.96,1300.0,35.1656,35.1792,35.1656,35.1656,1300.0
2010-04-20 10:20:00,51.94,51.95,51.9,51.93,3000.0,35.1521,35.1589,35.125,35.1453,3000.0
2010-04-20 10:25:00,51.95,51.96,51.92,51.92,1400.0,35.1589,35.1656,35.1386,35.1386,1400.0
2010-04-20 10:30:00,51.92,51.96,51.9,51.96,8400.0,35.1386,35.1656,35.125,35.1656,8400.0
2010-04-20 10:35:00,51.94,51.94,51.91,51.93,3900.0,35.1521,35.1521,35.1318,35.1453,3900.0
2010-04-20 10:40:00,51.99,52.0,51.99,52.0,400.0,35.1859,35.1927,35.1859,35.1927,400.0
2010-04-20 10:45:00,52.0,52.02,51.99,52.0,600.0,35.1927,35.2062,35.1859,35.1927,600.0
2010-04-20 10:50:00,52.0,52.02,52.0,52.02,200.0,35.1927,35.2062,35.1927,35.2062,200.0
2010-04-20 10:55:00,51.99,52.03,51.99,52.0,1300.0,35.1859,35.213,35.1859,35.1927,1300.0
2010-04-20 11:00:00,52.02,52.07,52.02,52.07,1500.0,35.2062,35.2401,35.2062,35.2401,1500.0
2010-04-20 11:05:00,52.07,52.09,52.05,52.08,2700.0,35.2401,35.2536,35.2265,35.2468,2700.0
2010-04-20 11:10:00,52.07,52.08,52.07,52.08,2000.0,35.2401,35.2468,35.2401,35.2468,2000.0
2010-04-20 11:15:00,52.06,52.06,52.01,52.01,1900.0,35.2333,35.2333,35.1995,35.1995,1900.0
2010-04-20 11:20:00,52.04,52.05,52.01,52.04,1900.0,35.2198,35.2265,35.1995,35.2198,1900.0
2010-04-20 11:25:00,52.08,52.08,52.05,52.07,6000.0,35.2468,35.2468,35.2265,35.2401,6000.0
2010-04-20 11:30:00,52.06,52.1,52.06,52.07,2400.0,35.2333,35.2604,35.2333,35.2401,2400.0
2010-04-20 11:35:00,52.09,52.1,52.05,52.06,1700.0,35.2536,35.2604,35.2265,35.2333,1700.0
2010-04-20 11:40:00,52.04,52.04,52.03,52.03,800.0,35.2198,35.2198,35.213,35.213,800.0
2010-04-20 11:45:00,52.06,52.07,52.05,52.07,2200.0,35.2333,35.2401,35.2265,35.2401,2200.0
2010-04-20 11:50:00,52.06,52.09,52.06,52.09,1100.0,35.2333,35.2536,35.2333,35.2536,1100.0
2010-04-20 11:55:00,52.08,52.12,52.08,52.11,1100.0,35.2468,35.2739,35.2468,35.2671,1100.0
2010-04-20 12:00:00,52.12,52.13,52.12,52.13,3100.0,35.2739,35.2807,35.2739,35.2807,3100.0
2010-04-20 12:05:00,52.13,52.19,52.13,52.19,2300.0,35.2807,35.3213,35.2807,35.3213,2300.0
2010-04-20 12:10:00,52.19,52.19,52.17,52.17,1200.0,35.3213,35.3213,35.3078,35.3078,1200.0
2010-04-20 12:15:00,52.18,52.22,52.18,52.21,4100.0,35.3145,35.3416,35.3145,35.3348,4100.0
2010-04-20 12:20:00,52.19,52.21,52.19,52.21,900.0,35.3213,35.3348,35.3213,35.3348,900.0
2010-04-20 12:25:00,52.2,52.2,52.16,52.16,500.0,35.3281,35.3281,35.301,35.301,500.0
2010-04-20 12:30:00,52.16,52.18,52.16,52.17,1500.0,35.301,35.3145,35.301,35.3078,1500.0
2010-04-20 12:35:00,52.17,52.19,52.17,52.17,1200.0,35.3078,35.3213,35.3078,35.3078,1200.0
2010-04-20 12:40:00,52.17,52.17,52.15,52.15,3000.0,35.3078,35.3078,35.2942,35.2942,3000.0
2010-04-20 12:45:00,52.14,52.14,52.11,52.11,3200.0,35.2875,35.2875,35.2671,35.2671,3200.0
2010-04-20 12:50:00,52.12,52.12,52.11,52.11,2600.0,35.2739,35.2739,35.2671,35.2671,2600.0
2010-04-20 12:55:00,52.12,52.12,52.11,52.11,300.0,35.2739,35.2739,35.2671,35.2671,300.0
2010-04-20 13:00:00,52.14,52.16,52.14,52.16,900.0,35.2875,35.301,35.2875,35.301,900.0
2010-04-20 13:05:00,52.16,52.16,52.13,52.13,600.0,35.301,35.301,35.2807,35.2807,600.0
2010-04-20 13:10:00,52.12,52.13,52.1,52.12,1800.0,35.2739,35.2807,35.2604,35.2739,1800.0
2010-04-20 13:15:00,52.11,52.13,52.09,52.13,1700.0,35.2671,35.2807,35.2536,35.2807,1700.0
2010-04-20 13:20:00,52.12,52.13,52.12,52.13,8600.0,35.2739,35.2807,35.2739,35.2807,8600.0
2010-04-20 13:25:00,52.12,52.15,52.12,52.14,7300.0,35.2739,35.2942,35.2739,35.2875,7300.0
2010-04-20 13:30:00,52.14,52.14,52.11,52.12,1400.0,35.2875,35.2875,35.2671,35.2739,1400.0
2010-04-20 13:35:00,52.11,52.14,52.11,52.14,3100.0,35.2671,35.2875,35.2671,35.2875,3100.0
2010-04-20 13:40:00,52.14,52.15,52.12,52.13,3700.0,35.2875,35.2942,35.2739,35.2807,3700.0
2010-04-20 13:45:00,52.12,52.12,52.09,52.09,2700.0,35.2739,35.2739,35.2536,35.2536,2700.0
2010-04-20 13:50:00,52.09,52.11,52.09,52.11,300.0,35.2536,35.2671,35.2536,35.2671,300.0
2010-04-20 13:55:00,52.1,52.1,52.09,52.1,700.0,35.2604,35.2604,35.2536,35.2604,700.0
2010-04-20 14:00:00,52.1,52.11,52.1,52.11,2000.0,35.2604,35.2671,35.2604,35.2671,2000.0
2010-04-20 14:05:00,52.11,52.11,52.05,52.07,3100.0,35.2671,35.2671,35.2265,35.2401,3100.0
2010-04-20 14:10:00,52.05,52.07,52.05,52.07,2200.0,35.2265,35.2401,35.2265,35.2401,2200.0
2010-04-20 14:15:00,52.07,52.12,52.07,52.12,2500.0,35.2401,35.2739,35.2401,35.2739,2500.0
2010-04-20 14:20:00,52.13,52.15,52.13,52.13,9300.0,35.2807,35.2942,35.2807,35.2807,9300.0
2010-04-20 14:25:00,52.13,52.13,52.12,52.13,6100.0,35.2807,35.2807,35.2739,35.2807,6100.0
2010-04-20 14:30:00,52.11,52.12,52.09,52.09,4500.0,35.2671,35.2739,35.2536,35.2536,4500.0
2010-04-20 14:35:00,52.12,52.12,52.12,52.12,100.0,35.2739,35.2739,35.2739,35.2739,100.0
2010-04-20 14:40:00,52.12,52.14,52.12,52.14,1100.0,35.2739,35.2875,35.2739,35.2875,1100.0
2010-04-20 14:45:00,52.13,52.17,52.13,52.17,6000.0,35.2807,35.3078,35.2807,35.3078,6000.0
2010-04-20 14:50:00,52.16,52.18,52.15,52.17,7700.0,35.301,35.3145,35.2942,35.3078,7700.0
2010-04-20 14:55:00,52.17,52.2,52.15,52.18,6500.0,35.3078,35.3281,35.2942,35.3145,6500.0
2010-04-20 15:00:00,52.19,52.21,52.18,52.2,9200.0,35.3213,35.3348,35.3145,35.3281,9200.0
2010-04-20 15:05:00,52.19,52.19,52.17,52.17,900.0,35.3213,35.3213,35.3078,35.3078,900.0
2010-04-20 15:10:00,52.17,52.17,52.15,52.15,500.0,35.3078,35.3078,35.2942,35.2942,500.0
2010-04-20 15:15:00,52.15,52.15,52.12,52.12,3500.0,35.2942,35.2942,35.2739,35.2739,3500.0
2010-04-20 15:20:00,52.11,52.13,52.11,52.11,1900.0,35.2671,35.2807,35.2671,35.2671,1900.0
2010-04-20 15:25:00,52.11,52.16,52.11,52.15,3800.0,35.2671,35.301,35.2671,35.2942,3800.0
2010-04-20 15:30:00,52.14,52.17,52.13,52.15,1800.0,35.2875,35.3078,35.2807,35.2942,1800.0
2010-04-20 15:35:00,52.15,52.15,52.15,52.15,800.0,35.2942,35.2942,35.2942,35.2942,800.0
2010-04-20 15:40:00,52.17,52.18,52.14,52.17,9100.0,35.3078,35.3145,35.2875,35.3078,9100.0
2010-04-20 15:45:00,52.15,52.16,52.13,52.16,1400.0,35.2942,35.301,35.2807,35.301,1400.0
2010-04-20 15:50:00,52.16,52.17,52.16,52.17,1600.0,35.301,35.3078,35.301,35.3078,1600.0
2010-04-20 15:55:00,52.15,52.2,52.15,52.2,1600.0,35.2942,35.3281,35.2942,35.3281,1600.0
2010-04-21 09:30:00,52.23,52.25,52.17,52.18,6800.0,35.3484,35.3619,35.3078,35.3145,6800.0
2010-04-21 09:35:00,52.18,52.2,52.18,52.2,200.0,35.3145,35.3281,35.3145,35.3281,200.0
2010-04-21 09:40:00,52.22,52.26,52.22,52.26,400.0,35.3416,35.3687,35.3416,35.3687,400.0
2010-04-21 09:45:00,52.26,52.26,52.26,52.26,0.0,35.3687,35.3687,35.3687,35.3687,0.0
2010-04-21 09:50:00,52.31,52.32,52.3,52.3,1700.0,35.4025,35.4093,35.3957,35.3957,1700.0
2010-04-21 09:55:00,52.33,52.34,52.33,52.34,200.0,35.416,35.4228,35.416,35.4228,200.0
2010-04-21 10:00:00,52.32,52.32,52.22,52.25,700.0,35.4093,35.4093,35.3416,35.3619,700.0
2010-04-21 10:05:00,52.28,52.28,52.28,52.28,400.0,35.3822,35.3822,35.3822,35.3822,400.0
2010-04-21 10:10:00,52.24,52.29,52.24,52.29,200.0,35.3551,35.389,35.3551,35.389,200.0
2010-04-21 10:15:00,52.28,52.29,52.21,52.21,1300.0,35.3822,35.389,35.3348,35.3348,1300.0
2010-04-21 10:20:00,52.21,52.21,52.21,52.21,0.0,35.3348,35.3348,35.3348,35.3348,0.0
2010-04-21 10:25:00,52.21,52.21,52.16,52.16,500.0,35.3348,35.3348,35.301,35.301,500.0
2010-04-21 10:30:00,52.16,52.19,52.11,52.17,6900.0,35.301,35.3213,35.2671,35.3078,6900.0
2010-04-21 10:35:00,52.17,52.19,52.17,52.19,1200.0,35.3078,35.3213,35.3078,35.3213,1200.0
2010-04-21 10:40:00,52.23,52.27,52.23,52.23,2700.0,35.3484,35.3754,35.3484,35.3484,2700.0
2010-04-21 10:45:00,52.26,52.27,52.24,52.24,2300.0,35.3687,35.3754,35.3551,35.3551,2300.0
2010-04-21 10:50:00,52.23,52.24,52.21,52.21,900.0,35.3484,35.3551,35.3348,35.3348,900.0
2010-04-21 10:55:00,52.24,52.25,52.14,52.16,2100.0,35.3551,35.3619,35.2875,35.301,2100.0
2010-04-21 11:00:00,52.16,52.16,52.16,52.16,1600.0,35.301,35.301,35.301,35.301,1600.0
2010-04-21 11:05:00,52.15,52.16,52.12,52.13,3000.0,35.2942,35.301,35.2739,35.2807,3000.0
2010-04-21 11:10:00,52.12,52.17,52.11,52.17,5200.0,35.2739,35.3078,35.2671,35.3078,5200.0
2010-04-21 11:15:00,52.17,52.17,52.13,52.15,2100.0,35.3078,35.3078,35.2807,35.2942,2100.0
2010-04-21 11:20:00,52.18,52.19,52.12,52.12,9300.0,35.3145,35.3213,35.2739,35.2739,9300.0
2010-04-21 11:25:00,52.13,52.13,52.04,52.06,3200.0,35.2807,35.2807,35.2198,35.2333,3200.0
2010-04-21 11:30:00,52.06,52.06,52.0,52.0,2900.0,35.2333,35.2333,35.1927,35.1927,2900.0
2010-04-21 11:35:00,52.02,52.02,51.98,51.98,2200.0,35.2062,35.2062,35.1792,35.1792,2200.0
2010-04-21 11:40:00,52.04,52.05,52.04,52.05,800.0,35.2198,35.2265,35.2198,35.2265,800.0
2010-04-21 11:45:00,52.04,52.04,52.02,52.04,5600.0,35.2198,35.2198,35.2062,35.2198,5600.0
2010-04-21 11:50:00,52.05,52.07,52.04,52.04,1800.0,35.2265,35.2401,35.2198,35.2198,1800.0
2010-04-21 11:55:00,52.1,52.11,52.1,52.11,300.0,35.2604,35.2671,35.2604,35.2671,300.0
2010-04-21 12:00:00,52.09,52.14,52.09,52.14,800.0,35.2536,35.2875,35.2536,35.2875,800.0
2010-04-21 12:05:00,52.14,52.14,52.13,52.14,600.0,35.2875,35.2875,35.2807,35.2875,600.0
2010-04-21 12:10:00,52.1,52.11,52.1,52.1,500.0,35.2604,35.2671,35.2604,35.2604,500.0
2010-04-21 12:15:00,52.09,52.11,52.09,52.11,700.0,35.2536,35.2671,35.2536,35.2671,700.0
2010-04-21 12:20:00,52.1,52.12,52.1,52.12,700.0,35.2604,35.2739,35.2604,35.2739,700.0
2010-04-21 12:25:00,52.13,52.16,52.13,52.15,1100.0,35.2807,35.301,35.2807,35.2942,1100.0
2010-04-21 12:30:00,52.16,52.19,52.15,52.18,1300.0,35.301,35.3213,35.2942,35.3145,1300.0
2010-04-21 12:35:00,52.19,52.19,52.18,52.18,1300.0,35.3213,35.3213,35.3145,35.3145,1300.0
2010-04-21 12:40:00,52.22,52.23,52.21,52.22,5900.0,35.3416,35.3484,35.3348,35.3416,5900.0
2010-04-21 12:45:00,52.22,52.22,52.19,52.19,1800.0,35.3416,35.3416,35.3213,35.3213,1800.0
2010-04-21 12:50:00,52.17,52.17,52.14,52.15,3100.0,35.3078,35.3078,35.2875,35.2942,3100.0
2010-04-21 12:55:00,52.15,52.17,52.13,52.13,2800.0,35.2942,35.3078,35.2807,35.2807,2800.0
2010-04-21 13:00:00,52.14,52.14,52.12,52.14,7100.0,35.2875,35.2875,35.2739,35.2875,7100.0
2010-04-21 13:05:00,52.15,52.15,52.1,52.1,2700.0,35.2942,35.2942,35.2604,35.2604,2700.0
2010-04-21 13:10:00,52.08,52.09,52.05,52.08,3800.0,35.2468,35.2536,35.2265,35.2468,3800.0
2010-04-21 13:15:00,52.07,52.08,52.04,52.07,2200.0,35.2401,35.2468,35.2198,35.2401,2200.0
2010-04-21 13:20:00,52.08,52.1,52.07,52.07,4600.0,35.2468,35.2604,35.2401,35.2401,4600.0
2010-04-21 13:25:00,52.08,52.1,52.07,52.1,12100.0,35.2468,35.2604,35.2401,35.2604,12100.0
2010-04-21 13:30:00,52.1,52.12,52.1,52.12,4300.0,35.2604,35.2739,35.2604,35.2739,4300.0
2010-04-21 13:35:00,52.12,52.12,52.09,52.1,4800.0,35.2739,35.2739,35.2536,35.2604,4800.0
2010-04-21 13:40:00,52.11,52.11,52.08,52.09,1200.0,35.2671,35.2671,35.2468,35.2536,1200.0
2010-04-21 13:45:00,52.09,52.13,52.09,52.11,2800.0,35.2536,35.2807,35.2536,35.2671,2800.0
2010-04-21 13:50:00,52.09,52.1,52.08,52.1,1900.0,35.2536,35.2604,35.2468,35.2604,1900.0
2010-04-21 13:55:00,52.1,52.11,52.07,52.11,3800.0,35.2604,35.2671,35.2401,35.2671,3800.0
2010-04-21 14:00:00,52.09,52.1,52.07,52.07,5800.0,35.2536,35.2604,35.2401,35.2401,5800.0
2010-04-21 14:05:00,52.05,52.05,52.02,52.03,3000.0,35.2265,35.2265,35.2062,35.213,3000.0
2010-04-21 14:10:00,52.0,52.01,51.98,51.98,700.0,35.1927,35.1995,35.1792,35.1792,700.0
2010-04-21 14:15:00,51.96,51.96,51.88,51.88,3800.0,35.1656,35.1656,35.1115,35.1115,3800.0
2010-04-21 14:20:00,51.89,51.91,51.85,51.86,3300.0,35.1183,35.1318,35.0912,35.098,3300.0
2010-04-21 14:25:00,51.85,51.86,51.8,51.81,4200.0,35.0912,35.098,35.0573,35.0641,4200.0
2010-04-21 14:30:00,51.79,51.83,51.79,51.8,2700.0,35.0506,35.0776,35.0506,35.0573,2700.0
2010-04-21 14:35:00,51.77,51.79,51.76,51.77,1500.0,35.037,35.0506,35.0303,35.037,1500.0
2010-04-21 14:40:00,51.78,51.81,51.78,51.8,2200.0,35.0438,35.0641,35.0438,35.0573,2200.0
2010-04-21 14:45:00,51.8,51.83,51.77,51.81,13200.0,35.0573,35.0776,35.037,35.0641,13200.0
2010-04-21 14:50:00,51.78,51.83,51.78,51.82,1900.0,35.0438,35.0776,35.0438,35.0709,1900.0
2010-04-21 14:55:00,51.83,51.85,51.82,51.85,4500.0,35.0776,35.0912,35.0709,35.0912,4500.0
2010-04-21 15:00:00,51.89,51.89,51.87,51.88,3500.0,35.1183,35.1183,35.1047,35.1115,3500.0
2010-04-21 15:05:00,51.89,51.91,51.89,51.9,5500.0,35.1183,35.1318,35.1183,35.125,5500.0
2010-04-21 15:10:00,51.89,51.89,51.85,51.88,3100.0,35.1183,35.1183,35.0912,35.1115,3100.0
2010-04-21 15:15:00,51.9,51.95,51.9,51.92,6800.0,35.125,35.1589,35.125,35.1386,6800.0
2010-04-21 15:20:00,51.92,51.92,51.85,51.88,5800.0,35.1386,35.1386,35.0912,35.1115,5800.0
2010-04-21 15:25:00,51.87,51.89,51.87,51.89,2100.0,35.1047,35.1183,35.1047,35.1183,2100.0
2010-04-21 15:30:00,51.89,51.96,51.89,51.95,6700.0,35.1183,35.1656,35.1183,35.1589,6700.0
2010-04-21 15:35:00,51.96,51.99,51.95,51.95,1900.0,35.1656,35.1859,35.1589,35.1589,1900.0
2010-04-21 15:40:00,51.96,52.01,51.94,52.01,3100.0,35.1656,35.1995,35.1521,35.1995,3100.0
2010-04-21 15:45:00,52.04,52.07,52.04,52.04,1300.0,35.2198,35.2401,35.2198,35.2198,1300.0
2010-04-21 15:50:00,52.04,52.06,52.03,52.05,6600.0,35.2198,35.2333,35.213,35.2265,6600.0
2010-04-21 15:55:00,52.05,52.07,52.05,52.05,2400.0,35.2265,35.2401,35.2265,35.2265,2400.0
2010-04-22 09:30:00,51.71,51.72,51.6,51.6,8000.0,34.9964,35.0032,34.922,34.922,8000.0
2010-04-22 09:35:00,51.53,51.57,51.52,51.57,3500.0,34.8746,34.9017,34.8678,34.9017,3500.0
2010-04-22 09:40:00,51.55,51.55,51.45,51.45,5400.0,34.8881,34.8881,34.8205,34.8205,5400.0
2010-04-22 09:45:00,51.41,51.48,51.41,51.48,2800.0,34.7934,34.8408,34.7934,34.8408,2800.0
2010-04-22 09:50:00,51.49,51.52,51.49,51.52,900.0,34.8475,34.8678,34.8475,34.8678,900.0
2010-04-22 09:55:00,51.54,51.54,51.5,51.5,1200.0,34.8814,34.8814,34.8543,34.8543,1200.0
2010-04-22 10:00:00,51.54,51.59,51.48,51.53,5300.0,34.8814,34.9152,34.8408,34.8746,5300.0
2010-04-22 10:05:00,51.58,51.62,51.56,51.59,7100.0,34.9085,34.9355,34.8949,34.9152,7100.0
2010-04-22 10:10:00,51.56,51.6,51.55,51.59,5500.0,34.8949,34.922,34.8881,34.9152,5500.0
2010-04-22 10:15:00,51.59,51.65,51.59,51.63,11200.0,34.9152,34.9558,34.9152,34.9423,11200.0
2010-04-22 10:20:00,51.62,51.64,51.59,51.64,10800.0,34.9355,34.9491,34.9152,34.9491,10800.0
2010-04-22 10:25:00,51.65,51.76,51.65,51.7,9200.0,34.9558,35.0303,34.9558,34.9897,9200.0
2010-04-22 10:30:00,51.71,51.75,51.58,51.74,8700.0,34.9964,35.0235,34.9085,35.0167,8700.0
2010-04-22 10:35:00,51.7,51.73,51.67,51.67,1700.0,34.9897,35.01,34.9694,34.9694,1700.0
2010-04-22 10:40:00,51.64,51.69,51.63,51.69,6600.0,34.9491,34.9829,34.9423,34.9829,6600.0
2010-04-22 10:45:00,51.67,51.71,51.65,51.69,7200.0,34.9694,34.9964,34.9558,34.9829,7200.0
2010-04-22 10:50:00,51.71,51.71,51.63,51.66,5000.0,34.9964,34.9964,34.9423,34.9626,5000.0
2010-04-22 10:55:00,51.65,51.69,51.63,51.63,13800.0,34.9558,34.9829,34.9423,34.9423,13800.0
2010-04-22 11:00:00,51.62,51.68,51.62,51.66,2300.0,34.9355,34.9761,34.9355,34.9626,2300.0
2010-04-22 11:05:00,51.67,51.67,51.63,51.66,10300.0,34.9694,34.9694,34.9423,34.9626,10300.0
2010-04-22 11:10:00,51.68,51.69,51.67,51.68,3900.0,34.9761,34.9829,34.9694,34.9761,3900.0
2010-04-22 11:15:00,51.61,51.63,51.6,51.61,6600.0,34.9288,34.9423,34.922,34.9288,6600.0
2010-04-22 11:20:00,51.62,51.62,51.59,51.6,5800.0,34.9355,34.9355,34.9152,34.922,5800.0
2010-04-22 11:25:00,51.61,51.63,51.57,51.62,4900.0,34.9288,34.9423,34.9017,34.9355,4900.0
2010-04-22 11:30:00,51.65,51.65,51.56,51.56,8400.0,34.9558,34.9558,34.8949,34.8949,8400.0
2010-04-22 11:35:00,51.58,51.59,51.55,51.59,6600.0,34.9085,34.9152,34.8881,34.9152,6600.0
2010-04-22 11:40:00,51.59,51.59,51.56,51.58,5800.0,34.9152,34.9152,34.8949,34.9085,5800.0
2010-04-22 11:45:00,51.57,51.57,51.55,51.55,2400.0,34.9017,34.9017,34.8881,34.8881,2400.0
2010-04-22 11:50:00,51.53,51.56,51.53,51.56,5200.0,34.8746,34.8949,34.8746,34.8949,5200.0
2010-04-22 11:55:00,51.57,51.63,51.57,51.63,3000.0,34.9017,34.9423,34.9017,34.9423,3000.0
2010-04-22 12:00:00,51.61,51.61,51.6,51.6,4300.0,34.9288,34.9288,34.922,34.922,4300.0
2010-04-22 12:05:00,51.64,51.69,51.63,51.68,1400.0,34.9491,34.9829,34.9423,34.9761,1400.0
2010-04-22 12:10:00,51.7,51.7,51.7,51.7,500.0,34.9897,34.9897,34.9897,34.9897,500.0
2010-04-22 12:15:00,51.69,51.69,51.65,51.66,7900.0,34.9829,34.9829,34.9558,34.9626,7900.0
2010-04-22 12:20:00,51.66,51.69,51.65,51.69,2200.0,34.9626,34.9829,34.9558,34.9829,2200.0
2010-04-22 12:25:00,51.69,51.69,51.68,51.68,1800.0,34.9829,34.9829,34.9761,34.9761,1800.0
2010-04-22 12:30:00,51.69,51.69,51.66,51.66,500.0,34.9829,34.9829,34.9626,34.9626,500.0
2010-04-22 12:35:00,51.67,51.73,51.67,51.72,1500.0,34.9694,35.01,34.9694,35.0032,1500.0
2010-04-22 12:40:00,51.71,51.73,51.7,51.72,9700.0,34.9964,35.01,34.9897,35.0032,9700.0
2010-04-22 12:45:00,51.71,51.71,51.68,51.68,1000.0,34.9964,34.9964,34.9761,34.9761,1000.0
2010-04-22 12:50:00,51.68,51.71,51.68,51.7,500.0,34.9761,34.9964,34.9761,34.9897,500.0
2010-04-22 12:55:00,51.7,51.71,51.68,51.71,3400.0,34.9897,34.9964,34.9761,34.9964,3400.0
2010-04-22 13:00:00,51.71,51.78,51.71,51.78,600.0,34.9964,35.0438,34.9964,35.0438,600.0
2010-04-22 13:05:00,51.82,51.83,51.81,51.81,1700.0,35.0709,35.0776,35.0641,35.0641,1700.0
2010-04-22 13:10:00,51.9,51.91,51.89,51.89,3800.0,35.125,35.1318,35.1183,35.1183,3800.0
2010-04-22 13:15:00,51.94,51.96,51.92,51.92,4300.0,35.1521,35.1656,35.1386,35.1386,4300.0
2010-04-22 13:20:00,51.94,51.95,51.92,51.94,10400.0,35.1521,35.1589,35.1386,35.1521,10400.0
2010-04-22 13:25:00,51.94,51.96,51.94,51.94,1600.0,35.1521,35.1656,35.1521,35.1521,1600.0
2010-04-22 13:30:00,51.94,51.94,51.94,51.94,0.0,35.1521,35.1521,35.1521,35.1521,0.0
2010-04-22 13:35:00,51.9,51.9,51.88,51.88,400.0,35.125,35.125,35.1115,35.1115,400.0
2010-04-22 13:40:00,51.89,51.91,51.88,51.89,3800.0,35.1183,35.1318,35.1115,35.1183,3800.0
2010-04-22 13:45:00,51.94,51.94,51.92,51.94,1000.0,35.1521,35.1521,35.1386,35.1521,1000.0
2010-04-22 13:50:00,51.93,51.93,51.93,51.93,900.0,35.1453,35.1453,35.1453,35.1453,900.0
2010-04-22 13:55:00,51.96,52.01,51.95,52.01,1200.0,35.1656,35.1995,35.1589,35.1995,1200.0
2010-04-22 14:00:00,52.02,52.02,51.95,51.95,3200.0,35.2062,35.2062,35.1589,35.1589,3200.0
2010-04-22 14:05:00,51.96,51.96,51.94,51.95,1400.0,35.1656,35.1656,35.1521,35.1589,1400.0
2010-04-22 14:10:00,51.94,51.94,51.94,51.94,100.0,35.1521,35.1521,35.1521,35.1521,100.0
2010-04-22 14:15:00,51.97,52.02,51.97,52.02,1800.0,35.1724,35.2062,35.1724,35.2062,1800.0
2010-04-22 14:20:00,51.98,51.99,51.98,51.99,300.0,35.1792,35.1859,35.1792,35.1859,300.0
2010-04-22 14:25:00,51.99,52.07,51.99,52.07,2000.0,35.1859,35.2401,35.1859,35.2401,2000.0
2010-04-22 14:30:00,52.07,52.09,52.05,52.09,4200.0,35.2401,35.2536,35.2265,35.2536,4200.0
2010-04-22 14:35:00,52.07,52.09,52.05,52.06,2100.0,35.2401,35.2536,35.2265,35.2333,2100.0
2010-04-22 14:40:00,52.05,52.05,52.01,52.01,3500.0,35.2265,35.2265,35.1995,35.1995,3500.0
2010-04-22 14:45:00,52.01,52.02,52.0,52.0,1000.0,35.1995,35.2062,35.1927,35.1927,1000.0
2010-04-22 14:50:00,52.0,52.01,51.97,52.01,3300.0,35.1927,35.1995,35.1724,35.1995,3300.0
2010-04-22 14:55:00,52.01,52.03,51.99,52.01,5100.0,35.1995,35.213,35.1859,35.1995,5100.0
2010-04-22 15:00:00,52.02,52.05,52.02,52.05,3800.0,35.2062,35.2265,35.2062,35.2265,3800.0
2010-04-22 15:05:00,52.04,52.04,51.99,51.99,1300.0,35.2198,35.2198,35.1859,35.1859,1300.0
2010-04-22 15:10:00,51.98,52.02,51.98,52.02,800.0,35.1792,35.2062,35.1792,35.2062,800.0
2010-04-22 15:15:00,52.04,52.06,52.03,52.04,4500.0,35.2198,35.2333,35.213,35.2198,4500.0
2010-04-22 15:20:00,52.06,52.1,52.05,52.09,8700.0,35.2333,35.2604,35.2265,35.2536,8700.0
2010-04-22 15:25:00,52.13,52.13,52.13,52.13,2600.0,35.2807,35.2807,35.2807,35.2807,2600.0
2010-04-22 15:30:00,52.14,52.16,52.11,52.11,4500.0,35.2875,35.301,35.2671,35.2671,4500.0
2010-04-22 15:35:00,52.12,52.14,52.12,52.14,2400.0,35.2739,35.2875,35.2739,35.2875,2400.0
2010-04-22 15:40:00,52.13,52.18,52.12,52.18,1600.0,35.2807,35.3145,35.2739,35.3145,1600.0
2010-04-22 15:45:00,52.18,52.2,52.17,52.19,2700.0,35.3145,35.3281,35.3078,35.3213,2700.0
2010-04-22 15:50:00,52.19,52.23,52.17,52.22,2700.0,35.3213,35.3484,35.3078,35.3416,2700.0
2010-04-22 15:55:00,52.21,52.21,52.16,52.16,1600.0,35.3348,35.3348,35.301,35.301,1600.0
2010-04-23 09:30:00,52.16,52.16,52.06,52.07,8600.0,35.301,35.301,35.2333,35.2401,8600.0
2010-04-23 09:35:00,52.04,52.14,52.04,52.08,3000.0,35.2198,35.2875,35.2198,35.2468,3000.0
2010-04-23 09:40:00,52.07,52.07,52.04,52.04,2300.0,35.2401,35.2401,35.2198,35.2198,2300.0
2010-04-23 09:45:00,51.96,52.02,51.96,52.02,2600.0,35.1656,35.2062,35.1656,35.2062,2600.0
2010-04-23 09:50:00,51.98,52.05,51.98,52.05,4800.0,35.1792,35.2265,35.1792,35.2265,4800.0
2010-04-23 09:55:00,52.05,52.1,52.04,52.1,1400.0,35.2265,35.2604,35.2198,35.2604,1400.0
2010-04-23 10:00:00,52.1,52.25,52.1,52.19,19200.0,35.2604,35.3619,35.2604,35.3213,19200.0
2010-04-23 10:05:00,52.19,52.25,52.19,52.25,1700.0,35.3213,35.3619,35.3213,35.3619,1700.0
2010-04-23 10:10:00,52.27,52.33,52.27,52.31,2000.0,35.3754,35.416,35.3754,35.4025,2000.0
2010-04-23 10:15:00,52.31,52.31,52.25,52.25,4000.0,35.4025,35.4025,35.3619,35.3619,4000.0
2010-04-23 10:20:00,52.23,52.25,52.2,52.24,2800.0,35.3484,35.3619,35.3281,35.3551,2800.0
2010-04-23 10:25:00,52.24,52.24,52.24,52.24,0.0,35.3551,35.3551,35.3551,35.3551,0.0
2010-04-23 10:30:00,52.19,52.19,52.08,52.08,1200.0,35.3213,35.3213,35.2468,35.2468,1200.0
2010-04-23 10:35:00,52.1,52.17,52.1,52.15,700.0,35.2604,35.3078,35.2604,35.2942,700.0
2010-04-23 10:40:00,52.14,52.23,52.14,52.22,6900.0,35.2875,35.3484,35.2875,35.3416,6900.0
2010-04-23 10:45:00,52.19,52.19,52.16,52.16,8200.0,35.3213,35.3213,35.301,35.301,8200.0
2010-04-23 10:50:00,52.17,52.19,52.17,52.18,4100.0,35.3078,35.3213,35.3078,35.3145,4100.0
2010-04-23 10:55:00,52.17,52.17,52.1,52.12,9900.0,35.3078,35.3078,35.2604,35.2739,9900.0
2010-04-23 11:00:00,52.12,52.15,52.05,52.06,9200.0,35.2739,35.2942,35.2265,35.2333,9200.0
2010-04-23 11:05:00,52.06,52.08,52.05,52.06,5100.0,35.2333,35.2468,35.2265,35.2333,5100.0
2010-04-23 11:10:00,52.09,52.15,52.09,52.14,1200.0,35.2536,35.2942,35.2536,35.2875,1200.0
2010-04-23 11:15:00,52.16,52.2,52.14,52.2,5500.0,35.301,35.3281,35.2875,35.3281,5500.0
2010-04-23 11:20:00,52.18,52.18,52.16,52.16,1300.0,35.3145,35.3145,35.301,35.301,1300.0
2010-04-23 11:25:00,52.15,52.15,52.07,52.09,3500.0,35.2942,35.2942,35.2401,35.2536,3500.0
2010-04-23 11:30:00,52.07,52.07,52.01,52.02,3300.0,35.2401,35.2401,35.1995,35.2062,3300.0
2010-04-23 11:35:00,52.06,52.11,52.05,52.11,5100.0,35.2333,35.2671,35.2265,35.2671,5100.0
2010-04-23 11:40:00,52.11,52.11,52.08,52.08,2600.0,35.2671,35.2671,35.2468,35.2468,2600.0
2010-04-23 11:45:00,52.09,52.09,52.07,52.07,400.0,35.2536,35.2536,35.2401,35.2401,400.0
2010-04-23 11:50:00,52.08,52.08,52.08,52.08,200.0,35.2468,35.2468,35.2468,35.2468,200.0
2010-04-23 11:55:00,52.08,52.11,52.08,52.1,4200.0,35.2468,35.2671,35.2468,35.2604,4200.0
2010-04-23 12:00:00,52.13,52.2,52.12,52.18,2700.0,35.2807,35.3281,35.2739,35.3145,2700.0
2010-04-23 12:05:00,52.18,52.18,52.16,52.17,8100.0,35.3145,35.3145,35.301,35.3078,8100.0
2010-04-23 12:10:00,52.15,52.17,52.15,52.15,4200.0,35.2942,35.3078,35.2942,35.2942,4200.0
2010-04-23 12:15:00,52.17,52.2,52.17,52.2,1100.0,35.3078,35.3281,35.3078,35.3281,1100.0
2010-04-23 12:20:00,52.17,52.21,52.17,52.18,3700.0,35.3078,35.3348,35.3078,35.3145,3700.0
2010-04-23 12:25:00,52.21,52.23,52.21,52.23,700.0,35.3348,35.3484,35.3348,35.3484,700.0
2010-04-23 12:30:00,52.22,52.22,52.18,52.2,2600.0,35.3416,35.3416,35.3145,35.3281,2600.0
2010-04-23 12:35:00,52.2,52.2,52.2,52.2,800.0,35.3281,35.3281,35.3281,35.3281,800.0
2010-04-23 12:40:00,52.2,52.21,52.2,52.21,300.0,35.3281,35.3348,35.3281,35.3348,300.0
2010-04-23 12:45:00,52.23,52.23,52.23,52.23,300.0,35.3484,35.3484,35.3484,35.3484,300.0
2010-04-23 12:50:00,52.2,52.2,52.2,52.2,300.0,35.3281,35.3281,35.3281,35.3281,300.0
2010-04-23 12:55:00,52.22,52.27,52.21,52.27,9100.0,35.3416,35.3754,35.3348,35.3754,9100.0
2010-04-23 13:00:00,52.29,52.29,52.28,52.28,300.0,35.389,35.389,35.3822,35.3822,300.0
2010-04-23 13:05:00,52.3,52.34,52.3,52.32,4300.0,35.3957,35.4228,35.3957,35.4093,4300.0
2010-04-23 13:10:00,52.32,52.32,52.29,52.32,2800.0,35.4093,35.4093,35.389,35.4093,2800.0
2010-04-23 13:15:00,52.32,52.32,52.25,52.25,1800.0,35.4093,35.4093,35.3619,35.3619,1800.0
2010-04-23 13:20:00,52.25,52.28,52.25,52.28,1600.0,35.3619,35.3822,35.3619,35.3822,1600.0
2010-04-23 13:25:00,52.27,52.29,52.27,52.29,3700.0,35.3754,35.389,35.3754,35.389,3700.0
2010-04-23 13:30:00,52.3,52.3,52.29,52.3,4400.0,35.3957,35.3957,35.389,35.3957,4400.0
2010-04-23 13:35:00,52.29,52.29,52.28,52.29,1300.0,35.389,35.389,35.3822,35.389,1300.0
2010-04-23 13:40:00,52.28,52.28,52.26,52.26,1500.0,35.3822,35.3822,35.3687,35.3687,1500.0
2010-04-23 13:45:00,52.26,52.32,52.26,52.32,1600.0,35.3687,35.4093,35.3687,35.4093,1600.0
2010-04-23 13:50:00,52.31,52.32,52.31,52.32,1900.0,35.4025,35.4093,35.4025,35.4093,1900.0
2010-04-23 13:55:00,52.34,52.34,52.33,52.33,300.0,35.4228,35.4228,35.416,35.416,300.0
2010-04-23 14:00:00,52.3,52.32,52.3,52.32,4100.0,35.3957,35.4093,35.3957,35.4093,4100.0
2010-04-23 14:05:00,52.33,52.34,52.33,52.33,2000.0,35.416,35.4228,35.416,35.416,2000.0
2010-04-23 14:10:00,52.33,52.37,52.33,52.36,1500.0,35.416,35.4431,35.416,35.4363,1500.0
2010-04-23 14:15:00,52.38,52.39,52.34,52.35,3100.0,35.4499,35.4566,35.4228,35.4296,3100.0
2010-04-23 14:20:00,52.35,52.37,52.35,52.37,1200.0,35.4296,35.4431,35.4296,35.4431,1200.0
2010-04-23 14:25:00,52.37,52.37,52.37,52.37,2200.0,35.4431,35.4431,35.4431,35.4431,2200.0
2010-04-23 14:30:00,52.34,52.34,52.32,52.33,1400.0,35.4228,35.4228,35.4093,35.416,1400.0
2010-04-23 14:35:00,52.37,52.37,52.33,52.33,800.0,35.4431,35.4431,35.416,35.416,800.0
2010-04-23 14:40:00,52.35,52.35,52.35,52.35,100.0,35.4296,35.4296,35.4296,35.4296,100.0
2010-04-23 14:45:00,52.37,52.38,52.36,52.38,1300.0,35.4431,35.4499,35.4363,35.4499,1300.0
2010-04-23 14:50:00,52.41,52.47,52.41,52.46,3800.0,35.4702,35.5108,35.4702,35.504,3800.0
2010-04-23 14:55:00,52.45,52.45,52.43,52.43,600.0,35.4973,35.4973,35.4837,35.4837,600.0
2010-04-23 15:00:00,52.46,52.46,52.44,52.44,1200.0,35.504,35.504,35.4905,35.4905,1200.0
2010-04-23 15:05:00,52.42,52.42,52.41,52.41,300.0,35.477,35.477,35.4702,35.4702,300.0
2010-04-23 15:10:00,52.41,52.43,52.41,52.43,700.0,35.4702,35.4837,35.4702,35.4837,700.0
2010-04-23 15:15:00,52.45,52.5,52.45,52.49,14800.0,35.4973,35.5311,35.4973,35.5243,14800.0
2010-04-23 15:20:00,52.48,52.5,52.48,52.49,14400.0,35.5176,35.5311,35.5176,35.5243,14400.0
2010-04-23 15:25:00,52.47,52.48,52.46,52.48,3800.0,35.5108,35.5176,35.504,35.5176,3800.0
2010-04-23 15:30:00,52.49,52.51,52.49,52.49,2700.0,35.5243,35.5379,35.5243,35.5243,2700.0
2010-04-23 15:35:00,52.5,52.51,52.49,52.51,2700.0,35.5311,35.5379,35.5243,35.5379,2700.0
2010-04-23 15:40:00,52.51,52.51,52.46,52.46,3400.0,35.5379,35.5379,35.504,35.504,3400.0
2010-04-23 15:45:00,52.48,52.57,52.48,52.57,1700.0,35.5176,35.5785,35.5176,35.5785,1700.0
2010-04-23 15:50:00,52.55,52.55,52.54,52.54,1000.0,35.5649,35.5649,35.5582,35.5582,1000.0
2010-04-23 15:55:00,52.55,52.55,52.54,52.55,1700.0,35.5649,35.5649,35.5582,35.5649,1700.0
2010-04-26 09:30:00,52.6,52.64,52.55,52.63,10100.0,35.5988,35.6258,35.5649,35.6191,10100.0
2010-04-26 09:35:00,52.63,52.63,52.57,52.57,1000.0,35.6191,35.6191,35.5785,35.5785,1000.0
2010-04-26 09:40:00,52.63,52.63,52.57,52.57,2100.0,35.6191,35.6191,35.5785,35.5785,2100.0
2010-04-26 09:45:00,52.58,52.58,52.47,52.48,2900.0,35.5852,35.5852,35.5108,35.5176,2900.0
2010-04-26 09:50:00,52.51,52.56,52.51,52.56,2200.0,35.5379,35.5717,35.5379,35.5717,2200.0
2010-04-26 09:55:00,52.56,52.56,52.5,52.5,5500.0,35.5717,35.5717,35.5311,35.5311,5500.0
2010-04-26 10:00:00,52.49,52.53,52.49,52.53,1000.0,35.5243,35.5514,35.5243,35.5514,1000.0
2010-04-26 10:05:00,52.55,52.58,52.55,52.56,2300.0,35.5649,35.5852,35.5649,35.5717,2300.0
2010-04-26 10:10:00,52.6,52.6,52.56,52.56,800.0,35.5988,35.5988,35.5717,35.5717,800.0
2010-04-26 10:15:00,52.55,52.56,52.49,52.49,1300.0,35.5649,35.5717,35.5243,35.5243,1300.0
2010-04-26 10:20:00,52.5,52.54,52.49,52.51,3800.0,35.5311,35.5582,35.5243,35.5379,3800.0
2010-04-26 10:25:00,52.53,52.56,52.53,52.53,5400.0,35.5514,35.5717,35.5514,35.5514,5400.0
2010-04-26 10:30:00,52.52,52.57,52.52,52.56,9800.0,35.5446,35.5785,35.5446,35.5717,9800.0
2010-04-26 10:35:00,52.53,52.56,52.48,52.48,900.0,35.5514,35.5717,35.5176,35.5176,900.0
2010-04-26 10:40:00,52.54,52.58,52.54,52.57,600.0,35.5582,35.5852,35.5582,35.5785,600.0
2010-04-26 10:45:00,52.58,52.59,52.58,52.59,700.0,35.5852,35.592,35.5852,35.592,700.0
2010-04-26 10:50:00,52.58,52.65,52.58,52.65,2600.0,35.5852,35.6326,35.5852,35.6326,2600.0
2010-04-26 10:55:00,52.66,52.66,52.62,52.62,1000.0,35.6394,35.6394,35.6123,35.6123,1000.0
2010-04-26 11:00:00,52.61,52.64,52.61,52.64,2100.0,35.6055,35.6258,35.6055,35.6258,2100.0
2010-04-26 11:05:00,52.63,52.65,52.63,52.65,1900.0,35.6191,35.6326,35.6191,35.6326,1900.0
2010-04-26 11:10:00,52.64,52.67,52.64,52.67,2300.0,35.6258,35.6461,35.6258,35.6461,2300.0
2010-04-26 11:15:00,52.67,52.67,52.64,52.64,1900.0,35.6461,35.6461,35.6258,35.6258,1900.0
2010-04-26 11:20:00,52.64,52.64,52.64,52.64,1000.0,35.6258,35.6258,35.6258,35.6258,1000.0
2010-04-26 11:25:00,52.61,52.61,52.61,52.61,1100.0,35.6055,35.6055,35.6055,35.6055,1100.0
2010-04-26 11:30:00,52.61,52.61,52.58,52.58,2400.0,35.6055,35.6055,35.5852,35.5852,2400.0
2010-04-26 11:35:00,52.58,52.58,52.58,52.58,400.0,35.5852,35.5852,35.5852,35.5852,400.0
2010-04-26 11:40:00,52.58,52.59,52.58,52.59,1100.0,35.5852,35.592,35.5852,35.592,1100.0
2010-04-26 11:45:00,52.58,52.61,52.58,52.59,2500.0,35.5852,35.6055,35.5852,35.592,2500.0
2010-04-26 11:50:00,52.57,52.57,52.52,52.55,3600.0,35.5785,35.5785,35.5446,35.5649,3600.0
2010-04-26 11:55:00,52.52,52.53,52.5,52.53,1400.0,35.5446,35.5514,35.5311,35.5514,1400.0
2010-04-26 12:00:00,52.51,52.51,52.47,52.49,3000.0,35.5379,35.5379,35.5108,35.5243,3000.0
2010-04-26 12:05:00,52.49,52.51,52.48,52.49,4900.0,35.5243,35.5379,35.5176,35.5243,4900.0
2010-04-26 12:10:00,52.51,52.55,52.51,52.53,1400.0,35.5379,35.5649,35.5379,35.5514,1400.0
2010-04-26 12:15:00,52.55,52.55,52.52,52.52,2800.0,35.5649,35.5649,35.5446,35.5446,2800.0
2010-04-26 12:20:00,52.51,52.51,52.48,52.5,1300.0,35.5379,35.5379,35.5176,35.5311,1300.0
2010-04-26 12:25:00,52.48,52.49,52.47,52.49,2700.0,35.5176,35.5243,35.5108,35.5243,2700.0
2010-04-26 12:30:00,52.5,52.51,52.49,52.51,4900.0,35.5311,35.5379,35.5243,35.5379,4900.0
2010-04-26 12:35:00,52.54,52.54,52.53,52.53,300.0,35.5582,35.5582,35.5514,35.5514,300.0
2010-04-26 12:40:00,52.52,52.52,52.5,52.51,800.0,35.5446,35.5446,35.5311,35.5379,800.0
2010-04-26 12:45:00,52.5,52.52,52.5,52.52,300.0,35.5311,35.5446,35.5311,35.5446,300.0
2010-04-26 12:50:00,52.5,52.51,52.5,52.51,1400.0,35.5311,35.5379,35.5311,35.5379,1400.0
2010-04-26 12:55:00,52.5,52.5,52.5,52.5,100.0,35.5311,35.5311,35.5311,35.5311,100.0
2010-04-26 13:00:00,52.52,52.52,52.51,52.51,5400.0,35.5446,35.5446,35.5379,35.5379,5400.0
2010-04-26 13:05:00,52.51,52.52,52.5,52.5,800.0,35.5379,35.5446,35.5311,35.5311,800.0
2010-04-26 13:10:00,52.53,52.53,52.51,52.51,1500.0,35.5514,35.5514,35.5379,35.5379,1500.0
2010-04-26 13:15:00,52.51,52.54,52.51,52.54,1000.0,35.5379,35.5582,35.5379,35.5582,1000.0
2010-04-26 13:20:00,52.54,52.54,52.53,52.54,1100.0,35.5582,35.5582,35.5514,35.5582,1100.0
2010-04-26 13:25:00,52.53,52.53,52.52,52.52,3000.0,35.5514,35.5514,35.5446,35.5446,3000.0
2010-04-26 13:30:00,52.52,52.52,52.46,52.46,4300.0,35.5446,35.5446,35.504,35.504,4300.0
2010-04-26 13:35:00,52.45,52.46,52.45,52.45,1300.0,35.4973,35.504,35.4973,35.4973,1300.0
2010-04-26 13:40:00,52.45,52.45,52.45,52.45,0.0,35.4973,35.4973,35.4973,35.4973,0.0
2010-04-26 13:45:00,52.48,52.49,52.48,52.48,2700.0,35.5176,35.5243,35.5176,35.5176,2700.0
2010-04-26 13:50:00,52.5,52.5,52.47,52.48,5400.0,35.5311,35.5311,35.5108,35.5176,5400.0
2010-04-26 13:55:00,52.49,52.49,52.47,52.47,600.0,35.5243,35.5243,35.5108,35.5108,600.0
2010-04-26 14:00:00,52.48,52.48,52.44,52.44,5800.0,35.5176,35.5176,35.4905,35.4905,5800.0
2010-04-26 14:05:00,52.46,52.46,52.44,52.45,8300.0,35.504,35.504,35.4905,35.4973,8300.0
2010-04-26 14:10:00,52.46,52.5,52.45,52.5,1500.0,35.504,35.5311,35.4973,35.5311,1500.0
2010-04-26 14:15:00,52.52,52.53,52.51,52.53,3100.0,35.5446,35.5514,35.5379,35.5514,3100.0
2010-04-26 14:20:00,52.53,52.53,52.51,52.52,3000.0,35.5514,35.5514,35.5379,35.5446,3000.0
2010-04-26 14:25:00,52.53,52.56,52.53,52.53,10400.0,35.5514,35.5717,35.5514,35.5514,10400.0
2010-04-26 14:30:00,52.53,52.53,52.51,52.51,1800.0,35.5514,35.5514,35.5379,35.5379,1800.0
2010-04-26 14:35:00,52.51,52.52,52.48,52.48,1500.0,35.5379,35.5446,35.5176,35.5176,1500.0
2010-04-26 14:40:00,52.48,52.5,52.47,52.49,5100.0,35.5176,35.5311,35.5108,35.5243,5100.0
2010-04-26 14:45:00,52.51,52.51,52.49,52.51,3600.0,35.5379,35.5379,35.5243,35.5379,3600.0
2010-04-26 14:50:00,52.51,52.51,52.48,52.48,3500.0,35.5379,35.5379,35.5176,35.5176,3500.0
2010-04-26 14:55:00,52.49,52.49,52.43,52.43,7000.0,35.5243,35.5243,35.4837,35.4837,7000.0
2010-04-26 15:00:00,52.43,52.44,52.41,52.41,2300.0,35.4837,35.4905,35.4702,35.4702,2300.0
2010-04-26 15:05:00,52.41,52.42,52.4,52.42,2500.0,35.4702,35.477,35.4634,35.477,2500.0
2010-04-26 15:10:00,52.4,52.4,52.33,52.33,700.0,35.4634,35.4634,35.416,35.416,700.0
2010-04-26 15:15:00,52.28,52.32,52.28,52.29,10900.0,35.3822,35.4093,35.3822,35.389,10900.0
2010-04-26 15:20:00,52.28,52.32,52.25,52.31,5700.0,35.3822,35.4093,35.3619,35.4025,5700.0
2010-04-26 15:25:00,52.32,52.33,52.31,52.31,3000.0,35.4093,35.416,35.4025,35.4025,3000.0
2010-04-26 15:30:00,52.31,52.35,52.31,52.33,6000.0,35.4025,35.4296,35.4025,35.416,6000.0
2010-04-26 15:35:00,52.34,52.37,52.33,52.33,6200.0,35.4228,35.4431,35.416,35.416,6200.0
2010-04-26 15:40:00,52.34,52.35,52.32,52.35,3200.0,35.4228,35.4296,35.4093,35.4296,3200.0
2010-04-26 15:45:00,52.31,52.31,52.27,52.31,4100.0,35.4025,35.4025,35.3754,35.4025,4100.0
2010-04-26 15:50:00,52.32,52.34,52.32,52.32,1600.0,35.4093,35.4228,35.4093,35.4093,1600.0
2010-04-26 15:55:00,52.29,52.3,52.27,52.27,5300.0,35.389,35.3957,35.3754,35.3754,5300.0
2010-04-27 09:30:00,52.01,52.06,51.97,52.02,17300.0,35.1995,35.2333,35.1724,35.2062,17300.0
2010-04-27 09:35:00,51.99,52.02,51.99,52.02,6400.0,35.1859,35.2062,35.1859,35.2062,6400.0
2010-04-27 09:40:00,52.08,52.12,52.07,52.12,400.0,35.2468,35.2739,35.2401,35.2739,400.0
2010-04-27 09:45:00,52.12,52.14,52.09,52.09,4500.0,35.2739,35.2875,35.2536,35.2536,4500.0
2010-04-27 09:50:00,52.12,52.12,52.05,52.05,2800.0,35.2739,35.2739,35.2265,35.2265,2800.0
2010-04-27 09:55:00,52.02,52.07,52.01,52.06,14300.0,35.2062,35.2401,35.1995,35.2333,14300.0
2010-04-27 10:00:00,52.13,52.14,52.11,52.14,14100.0,35.2807,35.2875,35.2671,35.2875,14100.0
2010-04-27 10:05:00,52.1,52.1,52.1,52.1,100.0,35.2604,35.2604,35.2604,35.2604,100.0
2010-04-27 10:10:00,52.15,52.18,52.15,52.18,1400.0,35.2942,35.3145,35.2942,35.3145,1400.0
2010-04-27 10:15:00,52.15,52.15,52.13,52.15,600.0,35.2942,35.2942,35.2807,35.2942,600.0
2010-04-27 10:20:00,52.18,52.2,52.15,52.15,1500.0,35.3145,35.3281,35.2942,35.2942,1500.0
2010-04-27 10:25:00,52.16,52.17,52.14,52.17,600.0,35.301,35.3078,35.2875,35.3078,600.0
2010-04-27 10:30:00,52.22,52.23,52.22,52.23,200.0,35.3416,35.3484,35.3416,35.3484,200.0
2010-04-27 10:35:00,52.22,52.25,52.22,52.25,800.0,35.3416,35.3619,35.3416,35.3619,800.0
2010-04-27 10:40:00,52.25,52.29,52.25,52.29,3000.0,35.3619,35.389,35.3619,35.389,3000.0
2010-04-27 10:45:00,52.25,52.28,52.25,52.26,800.0,35.3619,35.3822,35.3619,35.3687,800.0
2010-04-27 10:50:00,52.25,52.26,52.13,52.17,8100.0,35.3619,35.3687,35.2807,35.3078,8100.0
2010-04-27 10:55:00,52.15,52.24,52.15,52.24,6600.0,35.2942,35.3551,35.2942,35.3551,6600.0
2010-04-27 11:00:00,52.22,52.22,52.18,52.21,7200.0,35.3416,35.3416,35.3145,35.3348,7200.0
2010-04-27 11:05:00,52.21,52.22,52.14,52.14,7500.0,35.3348,35.3416,35.2875,35.2875,7500.0
2010-04-27 11:10:00,52.1,52.1,51.97,51.98,3200.0,35.2604,35.2604,35.1724,35.1792,3200.0
2010-04-27 11:15:00,51.91,51.91,51.91,51.91,100.0,35.1318,35.1318,35.1318,35.1318,100.0
2010-04-27 11:20:00,51.93,51.96,51.84,51.85,3300.0,35.1453,35.1656,35.0844,35.0912,3300.0
2010-04-27 11:25:00,51.78,51.78,51.55,51.59,4300.0,35.0438,35.0438,34.8881,34.9152,4300.0
2010-04-27 11:30:00,51.56,51.56,51.4,51.52,6700.0,34.8949,34.8949,34.7866,34.8678,6700.0
2010-04-27 11:35:00,51.55,51.57,51.47,51.47,3400.0,34.8881,34.9017,34.834,34.834,3400.0
2010-04-27 11:40:00,51.47,51.57,51.47,51.57,6100.0,34.834,34.9017,34.834,34.9017,6100.0
2010-04-27 11:45:00,51.55,51.56,51.48,51.48,6600.0,34.8881,34.8949,34.8408,34.8408,6600.0
2010-04-27 11:50:00,51.46,51.52,51.4,51.4,10400.0,34.8272,34.8678,34.7866,34.7866,10400.0
2010-04-27 11:55:00,51.39,51.41,51.37,51.39,10300.0,34.7799,34.7934,34.7663,34.7799,10300.0
2010-04-27 12:00:00,51.4,51.46,51.39,51.46,4700.0,34.7866,34.8272,34.7799,34.8272,4700.0
2010-04-27 12:05:00,51.5,51.5,51.45,51.45,10800.0,34.8543,34.8543,34.8205,34.8205,10800.0
2010-04-27 12:10:00,51.43,51.43,51.2,51.22,11400.0,34.8069,34.8069,34.6513,34.6648,11400.0
2010-04-27 12:15:00,51.22,51.32,51.22,51.3,2500.0,34.6648,34.7325,34.6648,34.719,2500.0
2010-04-27 12:20:00,51.32,51.38,51.3,51.38,2400.0,34.7325,34.7731,34.719,34.7731,2400.0
2010-04-27 12:25:00,51.36,51.36,51.31,51.31,2300.0,34.7596,34.7596,34.7257,34.7257,2300.0
2010-04-27 12:30:00,51.31,51.33,51.31,51.33,2200.0,34.7257,34.7393,34.7257,34.7393,2200.0
2010-04-27 12:35:00,51.35,51.41,51.35,51.41,2900.0,34.7528,34.7934,34.7528,34.7934,2900.0
2010-04-27 12:40:00,51.41,51.44,51.41,51.44,700.0,34.7934,34.8137,34.7934,34.8137,700.0
2010-04-27 12:45:00,51.47,51.48,51.45,51.45,1000.0,34.834,34.8408,34.8205,34.8205,1000.0
2010-04-27 12:50:00,51.46,51.48,51.46,51.47,1300.0,34.8272,34.8408,34.8272,34.834,1300.0
2010-04-27 12:55:00,51.46,51.47,51.44,51.47,2700.0,34.8272,34.834,34.8137,34.834,2700.0
2010-04-27 13:00:00,51.49,51.5,51.47,51.5,3900.0,34.8475,34.8543,34.834,34.8543,3900.0
2010-04-27 13:05:00,51.51,51.53,51.51,51.51,800.0,34.8611,34.8746,34.8611,34.8611,800.0
2010-04-27 13:10:00,51.5,51.51,51.5,51.5,1200.0,34.8543,34.8611,34.8543,34.8543,1200.0
2010-04-27 13:15:00,51.54,51.55,51.54,51.55,200.0,34.8814,34.8881,34.8814,34.8881,200.0
2010-04-27 13:20:00,51.64,51.64,51.6,51.61,5000.0,34.9491,34.9491,34.922,34.9288,5000.0
2010-04-27 13:25:00,51.62,51.68,51.6,51.66,2800.0,34.9355,34.9761,34.922,34.9626,2800.0
2010-04-27 13:30:00,51.69,51.69,51.62,51.62,4000.0,34.9829,34.9829,34.9355,34.9355,4000.0
2010-04-27 13:35:00,51.62,51.67,51.62,51.62,800.0,34.9355,34.9694,34.9355,34.9355,800.0
2010-04-27 13:40:00,51.61,51.62,51.58,51.62,3500.0,34.9288,34.9355,34.9085,34.9355,3500.0
2010-04-27 13:45:00,51.61,51.64,51.61,51.61,3500.0,34.9288,34.9491,34.9288,34.9288,3500.0
2010-04-27 13:50:00,51.64,51.64,51.61,51.64,2900.0,34.9491,34.9491,34.9288,34.9491,2900.0
2010-04-27 13:55:00,51.66,51.69,51.63,51.63,3100.0,34.9626,34.9829,34.9423,34.9423,3100.0
2010-04-27 14:00:00,51.6,51.63,51.48,51.49,4200.0,34.922,34.9423,34.8408,34.8475,4200.0
2010-04-27 14:05:00,51.51,51.55,51.51,51.55,5700.0,34.8611,34.8881,34.8611,34.8881,5700.0
2010-04-27 14:10:00,51.53,51.54,51.51,51.54,4000.0,34.8746,34.8814,34.8611,34.8814,4000.0
2010-04-27 14:15:00,51.53,51.53,51.5,51.5,2000.0,34.8746,34.8746,34.8543,34.8543,2000.0
2010-04-27 14:20:00,51.52,51.52,51.46,51.47,5500.0,34.8678,34.8678,34.8272,34.834,5500.0
2010-04-27 14:25:00,51.51,51.52,51.5,51.5,2900.0,34.8611,34.8678,34.8543,34.8543,2900.0
2010-04-27 14:30:00,51.5,51.5,51.45,51.45,4700.0,34.8543,34.8543,34.8205,34.8205,4700.0
2010-04-27 14:35:00,51.45,51.46,51.35,51.39,5600.0,34.8205,34.8272,34.7528,34.7799,5600.0
2010-04-27 14:40:00,51.41,51.42,51.36,51.4,4300.0,34.7934,34.8002,34.7596,34.7866,4300.0
2010-04-27 14:45:00,51.38,51.41,51.36,51.36,6100.0,34.7731,34.7934,34.7596,34.7596,6100.0
2010-04-27 14:50:00,51.37,51.39,51.33,51.39,4700.0,34.7663,34.7799,34.7393,34.7799,4700.0
2010-04-27 14:55:00,51.38,51.39,51.3,51.33,5700.0,34.7731,34.7799,34.719,34.7393,5700.0
2010-04-27 15:00:00,51.34,51.4,51.31,51.36,10000.0,34.746,34.7866,34.7257,34.7596,10000.0
2010-04-27 15:05:00,51.37,51.46,51.34,51.46,5300.0,34.7663,34.8272,34.746,34.8272,5300.0
2010-04-27 15:10:00,51.45,51.45,51.4,51.42,3100.0,34.8205,34.8205,34.7866,34.8002,3100.0
2010-04-27 15:15:00,51.39,51.5,51.39,51.5,2700.0,34.7799,34.8543,34.7799,34.8543,2700.0
2010-04-27 15:20:00,51.5,51.51,51.48,51.49,6600.0,34.8543,34.8611,34.8408,34.8475,6600.0
2010-04-27 15:25:00,51.48,51.48,51.35,51.35,10500.0,34.8408,34.8408,34.7528,34.7528,10500.0
2010-04-27 15:30:00,51.37,51.38,51.28,51.31,18000.0,34.7663,34.7731,34.7054,34.7257,18000.0
2010-04-27 15:35:00,51.32,51.33,51.26,51.32,6300.0,34.7325,34.7393,34.6919,34.7325,6300.0
2010-04-27 15:40:00,51.29,51.29,51.18,51.26,4500.0,34.7122,34.7122,34.6377,34.6919,4500.0
2010-04-27 15:45:00,51.25,51.25,51.09,51.11,20900.0,34.6851,34.6851,34.5768,34.5904,20900.0
2010-04-27 15:50:00,51.12,51.14,50.92,50.93,12300.0,34.5971,34.6107,34.4618,34.4685,12300.0
2010-04-27 15:55:00,50.98,51.05,50.97,51.02,16500.0,34.5024,34.5498,34.4956,34.5295,16500.0
2010-04-28 09:30:00,51.31,51.4,51.29,51.33,14600.0,34.7257,34.7866,34.7122,34.7393,14600.0
2010-04-28 09:35:00,51.29,51.4,51.29,51.4,2800.0,34.7122,34.7866,34.7122,34.7866,2800.0
2010-04-28 09:40:00,51.42,51.42,51.35,51.35,2300.0,34.8002,34.8002,34.7528,34.7528,2300.0
2010-04-28 09:45:00,51.39,51.5,51.39,51.5,6000.0,34.7799,34.8543,34.7799,34.8543,6000.0
2010-04-28 09:50:00,51.5,51.5,51.38,51.45,1200.0,34.8543,34.8543,34.7731,34.8205,1200.0
2010-04-28 09:55:00,51.35,51.36,51.29,51.36,3600.0,34.7528,34.7596,34.7122,34.7596,3600.0
2010-04-28 10:00:00,51.35,51.35,51.29,51.29,10500.0,34.7528,34.7528,34.7122,34.7122,10500.0
2010-04-28 10:05:00,51.26,51.28,51.25,51.26,2000.0,34.6919,34.7054,34.6851,34.6919,2000.0
2010-04-28 10:10:00,51.22,51.27,51.22,51.25,2200.0,34.6648,34.6987,34.6648,34.6851,2200.0
2010-04-28 10:15:00,51.31,51.34,51.3,51.3,900.0,34.7257,34.746,34.719,34.719,900.0
2010-04-28 10:20:00,51.34,51.35,51.29,51.33,2100.0,34.746,34.7528,34.7122,34.7393,2100.0
2010-04-28 10:25:00,51.31,51.35,51.29,51.35,5800.0,34.7257,34.7528,34.7122,34.7528,5800.0
2010-04-28 10:30:00,51.39,51.39,51.35,51.35,900.0,34.7799,34.7799,34.7528,34.7528,900.0
2010-04-28 10:35:00,51.27,51.28,51.23,51.27,2000.0,34.6987,34.7054,34.6716,34.6987,2000.0
2010-04-28 10:40:00,51.31,51.31,51.28,51.28,2600.0,34.7257,34.7257,34.7054,34.7054,2600.0
2010-04-28 10:45:00,51.34,51.36,51.34,51.34,1100.0,34.746,34.7596,34.746,34.746,1100.0
2010-04-28 10:50:00,51.32,51.4,51.31,51.4,1700.0,34.7325,34.7866,34.7257,34.7866,1700.0
2010-04-28 10:55:00,51.37,51.39,51.37,51.39,600.0,34.7663,34.7799,34.7663,34.7799,600.0
2010-04-28 11:00:00,51.4,51.43,51.4,51.43,700.0,34.7866,34.8069,34.7866,34.8069,700.0
2010-04-28 11:05:00,51.51,51.53,51.47,51.47,1100.0,34.8611,34.8746,34.834,34.834,1100.0
2010-04-28 11:10:00,51.49,51.51,51.49,51.51,1500.0,34.8475,34.8611,34.8475,34.8611,1500.0
2010-04-28 11:15:00,51.53,51.54,51.5,51.53,3600.0,34.8746,34.8814,34.8543,34.8746,3600.0
2010-04-28 11:20:00,51.59,51.59,51.55,51.55,4200.0,34.9152,34.9152,34.8881,34.8881,4200.0
2010-04-28 11:25:00,51.52,51.55,51.28,51.42,20100.0,34.8678,34.8881,34.7054,34.8002,20100.0
2010-04-28 11:30:00,51.37,51.37,51.31,51.34,3500.0,34.7663,34.7663,34.7257,34.746,3500.0
2010-04-28 11:35:00,51.27,51.27,51.07,51.17,4400.0,34.6987,34.6987,34.5633,34.631,4400.0
2010-04-28 11:40:00,51.18,51.27,51.18,51.26,7500.0,34.6377,34.6987,34.6377,34.6919,7500.0
2010-04-28 11:45:00,51.24,51.29,51.24,51.29,2500.0,34.6783,34.7122,34.6783,34.7122,2500.0
2010-04-28 11:50:00,51.28,51.28,51.24,51.24,1000.0,34.7054,34.7054,34.6783,34.6783,1000.0
2010-04-28 11:55:00,51.34,51.34,51.3,51.3,2300.0,34.746,34.746,34.719,34.719,2300.0
2010-04-28 12:00:00,51.28,51.28,51.22,51.24,2600.0,34.7054,34.7054,34.6648,34.6783,2600.0
2010-04-28 12:05:00,51.2,51.21,51.15,51.2,2000.0,34.6513,34.658,34.6174,34.6513,2000.0
2010-04-28 12:10:00,51.24,51.27,51.24,51.27,400.0,34.6783,34.6987,34.6783,34.6987,400.0
2010-04-28 12:15:00,51.25,51.29,51.25,51.29,1700.0,34.6851,34.7122,34.6851,34.7122,1700.0
2010-04-28 12:20:00,51.28,51.39,51.28,51.38,1500.0,34.7054,34.7799,34.7054,34.7731,1500.0
2010-04-28 12:25:00,51.38,51.43,51.38,51.42,800.0,34.7731,34.8069,34.7731,34.8002,800.0
2010-04-28 12:30:00,51.47,51.47,51.41,51.41,1600.0,34.834,34.834,34.7934,34.7934,1600.0
2010-04-28 12:35:00,51.43,51.43,51.41,51.41,1800.0,34.8069,34.8069,34.7934,34.7934,1800.0
2010-04-28 12:40:00,51.41,51.41,51.41,51.41,100.0,34.7934,34.7934,34.7934,34.7934,100.0
2010-04-28 12:45:00,51.46,51.46,51.45,51.45,200.0,34.8272,34.8272,34.8205,34.8205,200.0
2010-04-28 12:50:00,51.43,51.48,51.43,51.48,500.0,34.8069,34.8408,34.8069,34.8408,500.0
2010-04-28 12:55:00,51.48,51.48,51.48,51.48,0.0,34.8408,34.8408,34.8408,34.8408,0.0
2010-04-28 13:00:00,51.44,51.44,51.43,51.43,800.0,34.8137,34.8137,34.8069,34.8069,800.0
2010-04-28 13:05:00,51.43,51.43,51.43,51.43,0.0,34.8069,34.8069,34.8069,34.8069,0.0
2010-04-28 13:10:00,51.49,51.49,51.45,51.48,1200.0,34.8475,34.8475,34.8205,34.8408,1200.0
2010-04-28 13:15:00,51.49,51.49,51.45,51.45,700.0,34.8475,34.8475,34.8205,34.8205,700.0
2010-04-28 13:20:00,51.46,51.46,51.46,51.46,200.0,34.8272,34.8272,34.8272,34.8272,200.0
2010-04-28 13:25:00,51.44,51.44,51.41,51.41,200.0,34.8137,34.8137,34.7934,34.7934,200.0
2010-04-28 13:30:00,51.44,51.44,51.42,51.42,200.0,34.8137,34.8137,34.8002,34.8002,200.0
2010-04-28 13:35:00,51.42,51.45,51.42,51.45,500.0,34.8002,34.8205,34.8002,34.8205,500.0
2010-04-28 13:40:00,51.45,51.45,51.45,51.45,600.0,34.8205,34.8205,34.8205,34.8205,600.0
2010-04-28 13:45:00,51.45,51.45,51.43,51.45,10800.0,34.8205,34.8205,34.8069,34.8205,10800.0
2010-04-28 13:50:00,51.45,51.46,51.44,51.46,7600.0,34.8205,34.8272,34.8137,34.8272,7600.0
2010-04-28 13:55:00,51.45,51.45,51.45,51.45,300.0,34.8205,34.8205,34.8205,34.8205,300.0
2010-04-28 14:00:00,51.46,51.46,51.46,51.46,200.0,34.8272,34.8272,34.8272,34.8272,200.0
2010-04-28 14:05:00,51.46,51.47,51.42,51.42,2400.0,34.8272,34.834,34.8002,34.8002,2400.0
2010-04-28 14:10:00,51.42,51.51,51.42,51.5,12800.0,34.8002,34.8611,34.8002,34.8543,12800.0
2010-04-28 14:15:00,51.52,51.52,51.45,51.45,2400.0,34.8678,34.8678,34.8205,34.8205,2400.0
2010-04-28 14:20:00,51.47,51.61,51.44,51.61,3000.0,34.834,34.9288,34.8137,34.9288,3000.0
2010-04-28 14:25:00,51.6,51.66,51.59,51.59,800.0,34.922,34.9626,34.9152,34.9152,800.0
2010-04-28 14:30:00,51.56,51.57,51.46,51.57,25700.0,34.8949,34.9017,34.8272,34.9017,25700.0
2010-04-28 14:35:00,51.59,51.6,51.53,51.53,1700.0,34.9152,34.922,34.8746,34.8746,1700.0
2010-04-28 14:40:00,51.59,51.59,51.55,51.55,3600.0,34.9152,34.9152,34.8881,34.8881,3600.0
2010-04-28 14:45:00,51.59,51.59,51.46,51.48,6700.0,34.9152,34.9152,34.8272,34.8408,6700.0
2010-04-28 14:50:00,51.5,51.56,51.5,51.54,5100.0,34.8543,34.8949,34.8543,34.8814,5100.0
2010-04-28 14:55:00,51.54,51.6,51.53,51.58,4200.0,34.8814,34.922,34.8746,34.9085,4200.0
2010-04-28 15:00:00,51.57,51.61,51.56,51.56,2700.0,34.9017,34.9288,34.8949,34.8949,2700.0
2010-04-28 15:05:00,51.56,51.58,51.51,51.51,3300.0,34.8949,34.9085,34.8611,34.8611,3300.0
2010-04-28 15:10:00,51.5,51.54,51.49,51.54,1900.0,34.8543,34.8814,34.8475,34.8814,1900.0
2010-04-28 15:15:00,51.53,51.57,51.49,51.54,9100.0,34.8746,34.9017,34.8475,34.8814,9100.0
2010-04-28 15:20:00,51.53,51.56,51.51,51.56,2600.0,34.8746,34.8949,34.8611,34.8949,2600.0
2010-04-28 15:25:00,51.54,51.56,51.51,51.53,3400.0,34.8814,34.8949,34.8611,34.8746,3400.0
2010-04-28 15:30:00,51.55,51.58,51.52,51.52,6600.0,34.8881,34.9085,34.8678,34.8678,6600.0
2010-04-28 15:35:00,51.54,51.54,51.44,51.46,8500.0,34.8814,34.8814,34.8137,34.8272,8500.0
2010-04-28 15:40:00,51.45,51.46,51.43,51.46,8300.0,34.8205,34.8272,34.8069,34.8272,8300.0
2010-04-28 15:45:00,51.46,51.46,51.34,51.35,7600.0,34.8272,34.8272,34.746,34.7528,7600.0
2010-04-28 15:50:00,51.35,51.43,51.33,51.43,4400.0,34.7528,34.8069,34.7393,34.8069,4400.0
2010-04-28 15:55:00,51.44,51.5,51.43,51.5,4700.0,34.8137,34.8543,34.8069,34.8543,4700.0
2010-04-29 09:30:00,51.89,51.91,51.81,51.91,7300.0,35.1183,35.1318,35.0641,35.1318,7300.0
2010-04-29 09:35:00,51.93,51.98,51.93,51.96,3000.0,35.1453,35.1792,35.1453,35.1656,3000.0
2010-04-29 09:40:00,51.96,51.98,51.92,51.94,6700.0,35.1656,35.1792,35.1386,35.1521,6700.0
2010-04-29 09:45:00,51.95,51.96,51.95,51.96,900.0,35.1589,35.1656,35.1589,35.1656,900.0
2010-04-29 09:50:00,51.96,52.0,51.96,51.98,1400.0,35.1656,35.1927,35.1656,35.1792,1400.0
2010-04-29 09:55:00,51.95,51.95,51.89,51.89,1500.0,35.1589,35.1589,35.1183,35.1183,1500.0
2010-04-29 10:00:00,51.85,51.9,51.85,51.9,500.0,35.0912,35.125,35.0912,35.125,500.0
2010-04-29 10:05:00,51.9,51.9,51.9,51.9,0.0,35.125,35.125,35.125,35.125,0.0
2010-04-29 10:10:00,51.93,51.93,51.93,51.93,200.0,35.1453,35.1453,35.1453,35.1453,200.0
2010-04-29 10:15:00,51.93,51.94,51.9,51.9,400.0,35.1453,35.1521,35.125,35.125,400.0
2010-04-29 10:20:00,51.96,52.05,51.94,52.05,1800.0,35.1656,35.2265,35.1521,35.2265,1800.0
2010-04-29 10:25:00,52.07,52.07,52.07,52.07,100.0,35.2401,35.2401,35.2401,35.2401,100.0
2010-04-29 10:30:00,52.07,52.07,52.04,52.04,2200.0,35.2401,35.2401,35.2198,35.2198,2200.0
2010-04-29 10:35:00,52.07,52.07,52.07,52.07,800.0,35.2401,35.2401,35.2401,35.2401,800.0
2010-04-29 10:40:00,52.07,52.08,52.04,52.08,2300.0,35.2401,35.2468,35.2198,35.2468,2300.0
2010-04-29 10:45:00,52.13,52.13,52.13,52.13,500.0,35.2807,35.2807,35.2807,35.2807,500.0
2010-04-29 10:50:00,52.22,52.22,52.21,52.21,900.0,35.3416,35.3416,35.3348,35.3348,900.0
2010-04-29 10:55:00,52.18,52.18,52.17,52.17,500.0,35.3145,35.3145,35.3078,35.3078,500.0
2010-04-29 11:00:00,52.19,52.19,52.19,52.19,500.0,35.3213,35.3213,35.3213,35.3213,500.0
2010-04-29 11:05:00,52.15,52.16,52.08,52.09,2200.0,35.2942,35.301,35.2468,35.2536,2200.0
2010-04-29 11:10:00,52.1,52.11,52.09,52.11,10200.0,35.2604,35.2671,35.2536,35.2671,10200.0
2010-04-29 11:15:00,52.08,52.08,52.02,52.04,1400.0,35.2468,35.2468,35.2062,35.2198,1400.0
2010-04-29 11:20:00,52.1,52.1,52.09,52.09,200.0,35.2604,35.2604,35.2536,35.2536,200.0
2010-04-29 11:25:00,52.1,52.16,52.1,52.16,900.0,35.2604,35.301,35.2604,35.301,900.0
2010-04-29 11:30:00,52.16,52.16,52.15,52.16,1800.0,35.301,35.301,35.2942,35.301,1800.0
2010-04-29 11:35:00,52.21,52.21,52.19,52.19,700.0,35.3348,35.3348,35.3213,35.3213,700.0
2010-04-29 11:40:00,52.21,52.22,52.21,52.22,1500.0,35.3348,35.3416,35.3348,35.3416,1500.0
2010-04-29 11:45:00,52.21,52.21,52.17,52.17,800.0,35.3348,35.3348,35.3078,35.3078,800.0
2010-04-29 11:50:00,52.16,52.16,52.13,52.13,500.0,35.301,35.301,35.2807,35.2807,500.0
2010-04-29 11:55:00,52.14,52.18,52.14,52.18,3900.0,35.2875,35.3145,35.2875,35.3145,3900.0
2010-04-29 12:00:00,52.19,52.2,52.17,52.2,1400.0,35.3213,35.3281,35.3078,35.3281,1400.0
2010-04-29 12:05:00,52.21,52.21,52.14,52.14,1000.0,35.3348,35.3348,35.2875,35.2875,1000.0
2010-04-29 12:10:00,52.15,52.16,52.15,52.16,600.0,35.2942,35.301,35.2942,35.301,600.0
2010-04-29 12:15:00,52.13,52.17,52.13,52.15,2000.0,35.2807,35.3078,35.2807,35.2942,2000.0
2010-04-29 12:20:00,52.18,52.18,52.15,52.15,1100.0,35.3145,35.3145,35.2942,35.2942,1100.0
2010-04-29 12:25:00,52.17,52.18,52.13,52.16,2400.0,35.3078,35.3145,35.2807,35.301,2400.0
2010-04-29 12:30:00,52.17,52.18,52.14,52.17,1300.0,35.3078,35.3145,35.2875,35.3078,1300.0
2010-04-29 12:35:00,52.19,52.2,52.17,52.18,2500.0,35.3213,35.3281,35.3078,35.3145,2500.0
2010-04-29 12:40:00,52.19,52.26,52.19,52.26,1600.0,35.3213,35.3687,35.3213,35.3687,1600.0
2010-04-29 12:45:00,52.28,52.28,52.24,52.24,200.0,35.3822,35.3822,35.3551,35.3551,200.0
2010-04-29 12:50:00,52.24,52.25,52.24,52.24,3100.0,35.3551,35.3619,35.3551,35.3551,3100.0
2010-04-29 12:55:00,52.22,52.22,52.22,52.22,100.0,35.3416,35.3416,35.3416,35.3416,100.0
2010-04-29 13:00:00,52.23,52.23,52.21,52.21,1200.0,35.3484,35.3484,35.3348,35.3348,1200.0
2010-04-29 13:05:00,52.18,52.21,52.18,52.21,4000.0,35.3145,35.3348,35.3145,35.3348,4000.0
2010-04-29 13:10:00,52.22,52.22,52.19,52.21,1800.0,35.3416,35.3416,35.3213,35.3348,1800.0
2010-04-29 13:15:00,52.21,52.21,52.21,52.21,300.0,35.3348,35.3348,35.3348,35.3348,300.0
2010-04-29 13:20:00,52.23,52.24,52.23,52.23,500.0,35.3484,35.3551,35.3484,35.3484,500.0
2010-04-29 13:25:00,52.2,52.22,52.19,52.19,1800.0,35.3281,35.3416,35.3213,35.3213,1800.0
2010-04-29 13:30:00,52.18,52.2,52.18,52.2,700.0,35.3145,35.3281,35.3145,35.3281,700.0
2010-04-29 13:35:00,52.21,52.21,52.2,52.2,1100.0,35.3348,35.3348,35.3281,35.3281,1100.0
2010-04-29 13:40:00,52.22,52.23,52.22,52.23,8200.0,35.3416,35.3484,35.3416,35.3484,8200.0
2010-04-29 13:45:00,52.23,52.25,52.23,52.25,2900.0,35.3484,35.3619,35.3484,35.3619,2900.0
2010-04-29 13:50:00,52.25,52.26,52.24,52.24,1700.0,35.3619,35.3687,35.3551,35.3551,1700.0
2010-04-29 13:55:00,52.23,52.28,52.22,52.28,3600.0,35.3484,35.3822,35.3416,35.3822,3600.0
2010-04-29 14:00:00,52.29,52.31,52.28,52.29,4700.0,35.389,35.4025,35.3822,35.389,4700.0
2010-04-29 14:05:00,52.27,52.31,52.27,52.31,1300.0,35.3754,35.4025,35.3754,35.4025,1300.0
2010-04-29 14:10:00,52.3,52.31,52.3,52.31,1900.0,35.3957,35.4025,35.3957,35.4025,1900.0
2010-04-29 14:15:00,52.33,52.34,52.32,52.34,1100.0,35.416,35.4228,35.4093,35.4228,1100.0
2010-04-29 14:20:00,52.33,52.35,52.33,52.35,400.0,35.416,35.4296,35.416,35.4296,400.0
2010-04-29 14:25:00,52.32,52.32,52.32,52.32,400.0,35.4093,35.4093,35.4093,35.4093,400.0
2010-04-29 14:30:00,52.3,52.32,52.3,52.32,2500.0,35.3957,35.4093,35.3957,35.4093,2500.0
2010-04-29 14:35:00,52.33,52.33,52.25,52.25,1100.0,35.416,35.416,35.3619,35.3619,1100.0
2010-04-29 14:40:00,52.23,52.25,52.22,52.25,6200.0,35.3484,35.3619,35.3416,35.3619,6200.0
2010-04-29 14:45:00,52.25,52.27,52.24,52.27,800.0,35.3619,35.3754,35.3551,35.3754,800.0
2010-04-29 14:50:00,52.27,52.27,52.17,52.18,1400.0,35.3754,35.3754,35.3078,35.3145,1400.0
2010-04-29 14:55:00,52.19,52.2,52.17,52.18,15000.0,35.3213,35.3281,35.3078,35.3145,15000.0
2010-04-29 15:00:00,52.15,52.16,52.13,52.16,5800.0,35.2942,35.301,35.2807,35.301,5800.0
2010-04-29 15:05:00,52.17,52.2,52.17,52.2,200.0,35.3078,35.3281,35.3078,35.3281,200.0
2010-04-29 15:10:00,52.21,52.22,52.18,52.18,7600.0,35.3348,35.3416,35.3145,35.3145,7600.0
2010-04-29 15:15:00,52.19,52.19,52.16,52.16,1400.0,35.3213,35.3213,35.301,35.301,1400.0
2010-04-29 15:20:00,52.17,52.17,52.14,52.14,1400.0,35.3078,35.3078,35.2875,35.2875,1400.0
2010-04-29 15:25:00,52.13,52.21,52.13,52.21,2000.0,35.2807,35.3348,35.2807,35.3348,2000.0
2010-04-29 15:30:00,52.21,52.24,52.19,52.2,6900.0,35.3348,35.3551,35.3213,35.3281,6900.0
2010-04-29 15:35:00,52.2,52.23,52.19,52.21,5600.0,35.3281,35.3484,35.3213,35.3348,5600.0
2010-04-29 15:40:00,52.21,52.21,52.18,52.19,2300.0,35.3348,35.3348,35.3145,35.3213,2300.0
2010-04-29 15:45:00,52.22,52.22,52.18,52.19,2600.0,35.3416,35.3416,35.3145,35.3213,2600.0
2010-04-29 15:50:00,52.19,52.23,52.18,52.21,7600.0,35.3213,35.3484,35.3145,35.3348,7600.0
2010-04-29 15:55:00,52.2,52.2,52.16,52.19,6300.0,35.3281,35.3281,35.301,35.3213,6300.0
2010-04-30 09:30:00,52.16,52.23,52.11,52.15,23100.0,35.301,35.3484,35.2671,35.2942,23100.0
2010-04-30 09:35:00,52.15,52.17,52.14,52.14,2100.0,35.2942,35.3078,35.2875,35.2875,2100.0
2010-04-30 09:40:00,52.15,52.22,52.12,52.22,3600.0,35.2942,35.3416,35.2739,35.3416,3600.0
2010-04-30 09:45:00,52.24,52.26,52.22,52.26,1500.0,35.3551,35.3687,35.3416,35.3687,1500.0
2010-04-30 09:50:00,52.22,52.23,52.16,52.23,4300.0,35.3416,35.3484,35.301,35.3484,4300.0
2010-04-30 09:55:00,52.21,52.24,52.11,52.11,3300.0,35.3348,35.3551,35.2671,35.2671,3300.0
2010-04-30 10:00:00,52.14,52.14,51.96,51.96,1700.0,35.2875,35.2875,35.1656,35.1656,1700.0
2010-04-30 10:05:00,51.91,51.95,51.85,51.85,1100.0,35.1318,35.1589,35.0912,35.0912,1100.0
2010-04-30 10:10:00,51.88,51.91,51.88,51.88,1200.0,35.1115,35.1318,35.1115,35.1115,1200.0
2010-04-30 10:15:00,51.86,51.86,51.8,51.83,3100.0,35.098,35.098,35.0573,35.0776,3100.0
2010-04-30 10:20:00,51.89,51.95,51.89,51.95,1700.0,35.1183,35.1589,35.1183,35.1589,1700.0
2010-04-30 10:25:00,51.92,52.0,51.92,51.98,7500.0,35.1386,35.1927,35.1386,35.1792,7500.0
2010-04-30 10:30:00,51.97,52.0,51.96,51.99,2800.0,35.1724,35.1927,35.1656,35.1859,2800.0
2010-04-30 10:35:00,51.99,51.99,51.95,51.95,900.0,35.1859,35.1859,35.1589,35.1589,900.0
2010-04-30 10:40:00,51.98,51.98,51.97,51.98,1800.0,35.1792,35.1792,35.1724,35.1792,1800.0
2010-04-30 10:45:00,52.02,52.17,52.02,52.16,3500.0,35.2062,35.3078,35.2062,35.301,3500.0
2010-04-30 10:50:00,52.16,52.17,52.11,52.11,1600.0,35.301,35.3078,35.2671,35.2671,1600.0
2010-04-30 10:55:00,52.13,52.14,52.12,52.13,2300.0,35.2807,35.2875,35.2739,35.2807,2300.0
2010-04-30 11:00:00,52.13,52.16,52.1,52.12,2200.0,35.2807,35.301,35.2604,35.2739,2200.0
2010-04-30 11:05:00,52.08,52.08,52.06,52.08,700.0,35.2468,35.2468,35.2333,35.2468,700.0
2010-04-30 11:10:00,52.09,52.1,52.09,52.1,1600.0,35.2536,35.2604,35.2536,35.2604,1600.0
2010-04-30 11:15:00,52.07,52.07,52.05,52.06,2300.0,35.2401,35.2401,35.2265,35.2333,2300.0
2010-04-30 11:20:00,52.06,52.07,52.05,52.07,1100.0,35.2333,35.2401,35.2265,35.2401,1100.0
2010-04-30 11:25:00,52.05,52.06,52.03,52.05,3800.0,35.2265,35.2333,35.213,35.2265,3800.0
2010-04-30 11:30:00,52.04,52.05,52.03,52.03,1600.0,35.2198,35.2265,35.213,35.213,1600.0
2010-04-30 11:35:00,52.11,52.14,52.11,52.11,5000.0,35.2671,35.2875,35.2671,35.2671,5000.0
2010-04-30 11:40:00,52.12,52.12,52.09,52.1,1600.0,35.2739,35.2739,35.2536,35.2604,1600.0
2010-04-30 11:45:00,52.13,52.14,52.12,52.12,3700.0,35.2807,35.2875,35.2739,35.2739,3700.0
2010-04-30 11:50:00,52.12,52.12,52.1,52.11,1300.0,35.2739,35.2739,35.2604,35.2671,1300.0
2010-04-30 11:55:00,52.09,52.13,52.09,52.13,2700.0,35.2536,35.2807,35.2536,35.2807,2700.0
2010-04-30 12:00:00,52.11,52.12,52.06,52.08,9200.0,35.2671,35.2739,35.2333,35.2468,9200.0
2010-04-30 12:05:00,52.09,52.09,52.02,52.02,2100.0,35.2536,35.2536,35.2062,35.2062,2100.0
2010-04-30 12:10:00,52.0,52.02,51.95,51.97,1600.0,35.1927,35.2062,35.1589,35.1724,1600.0
2010-04-30 12:15:00,51.95,51.95,51.85,51.86,700.0,35.1589,35.1589,35.0912,35.098,700.0
2010-04-30 12:20:00,51.81,51.81,51.75,51.8,6500.0,35.0641,35.0641,35.0235,35.0573,6500.0
2010-04-30 12:25:00,51.79,51.83,51.79,51.79,3400.0,35.0506,35.0776,35.0506,35.0506,3400.0
2010-04-30 12:30:00,51.77,51.81,51.77,51.79,6000.0,35.037,35.0641,35.037,35.0506,6000.0
2010-04-30 12:35:00,51.8,51.81,51.76,51.78,8100.0,35.0573,35.0641,35.0303,35.0438,8100.0
2010-04-30 12:40:00,51.8,51.81,51.8,51.81,4200.0,35.0573,35.0641,35.0573,35.0641,4200.0
2010-04-30 12:45:00,51.81,51.81,51.76,51.76,2400.0,35.0641,35.0641,35.0303,35.0303,2400.0
2010-04-30 12:50:00,51.79,51.79,51.65,51.65,5500.0,35.0506,35.0506,34.9558,34.9558,5500.0
2010-04-30 12:55:00,51.64,51.65,51.6,51.6,4600.0,34.9491,34.9558,34.922,34.922,4600.0
2010-04-30 13:00:00,51.66,51.68,51.66,51.67,2400.0,34.9626,34.9761,34.9626,34.9694,2400.0
2010-04-30 13:05:00,51.68,51.68,51.59,51.59,5800.0,34.9761,34.9761,34.9152,34.9152,5800.0
2010-04-30 13:10:00,51.64,51.64,51.63,51.63,1400.0,34.9491,34.9491,34.9423,34.9423,1400.0
2010-04-30 13:15:00,51.74,51.74,51.74,51.74,100.0,35.0167,35.0167,35.0167,35.0167,100.0
2010-04-30 13:20:00,51.7,51.72,51.67,51.68,5600.0,34.9897,35.0032,34.9694,34.9761,5600.0
2010-04-30 13:25:00,51.72,51.75,51.72,51.75,800.0,35.0032,35.0235,35.0032,35.0235,800.0
2010-04-30 13:30:00,51.75,51.75,51.73,51.73,600.0,35.0235,35.0235,35.01,35.01,600.0
2010-04-30 13:35:00,51.75,51.77,51.74,51.75,1800.0,35.0235,35.037,35.0167,35.0235,1800.0
2010-04-30 13:40:00,51.79,51.79,51.79,51.79,300.0,35.0506,35.0506,35.0506,35.0506,300.0
2010-04-30 13:45:00,51.84,51.84,51.84,51.84,1000.0,35.0844,35.0844,35.0844,35.0844,1000.0
2010-04-30 13:50:00,51.83,51.84,51.78,51.78,6300.0,35.0776,35.0844,35.0438,35.0438,6300.0
2010-04-30 13:55:00,51.79,51.79,51.75,51.75,1900.0,35.0506,35.0506,35.0235,35.0235,1900.0
2010-04-30 14:00:00,51.71,51.72,51.69,51.71,2800.0,34.9964,35.0032,34.9829,34.9964,2800.0
2010-04-30 14:05:00,51.73,51.73,51.73,51.73,500.0,35.01,35.01,35.01,35.01,500.0
2010-04-30 14:10:00,51.77,51.79,51.75,51.78,3200.0,35.037,35.0506,35.0235,35.0438,3200.0
2010-04-30 14:15:00,51.81,51.81,51.79,51.79,800.0,35.0641,35.0641,35.0506,35.0506,800.0
2010-04-30 14:20:00,51.79,51.8,51.79,51.79,1900.0,35.0506,35.0573,35.0506,35.0506,1900.0
2010-04-30 14:25:00,51.82,51.83,51.8,51.81,3500.0,35.0709,35.0776,35.0573,35.0641,3500.0
2010-04-30 14:30:00,51.8,51.81,51.75,51.75,1700.0,35.0573,35.0641,35.0235,35.0235,1700.0
2010-04-30 14:35:00,51.72,51.72,51.61,51.61,3300.0,35.0032,35.0032,34.9288,34.9288,3300.0
2010-04-30 14:40:00,51.61,51.61,51.53,51.57,2900.0,34.9288,34.9288,34.8746,34.9017,2900.0
2010-04-30 14:45:00,51.57,51.58,51.55,51.58,1300.0,34.9017,34.9085,34.8881,34.9085,1300.0
2010-04-30 14:50:00,51.59,51.59,51.57,51.57,1200.0,34.9152,34.9152,34.9017,34.9017,1200.0
2010-04-30 14:55:00,51.6,51.61,51.57,51.59,6600.0,34.922,34.9288,34.9017,34.9152,6600.0
2010-04-30 15:00:00,51.58,51.6,51.56,51.59,7400.0,34.9085,34.922,34.8949,34.9152,7400.0
2010-04-30 15:05:00,51.54,51.59,51.54,51.58,2000.0,34.8814,34.9152,34.8814,34.9085,2000.0
2010-04-30 15:10:00,51.55,51.66,51.53,51.64,4700.0,34.8881,34.9626,34.8746,34.9491,4700.0
2010-04-30 15:15:00,51.6,51.65,51.6,51.63,10300.0,34.922,34.9558,34.922,34.9423,10300.0
2010-04-30 15:20:00,51.63,51.63,51.57,51.6,4200.0,34.9423,34.9423,34.9017,34.922,4200.0
2010-04-30 15:25:00,51.62,51.62,51.55,51.55,5700.0,34.9355,34.9355,34.8881,34.8881,5700.0
2010-04-30 15:30:00,51.57,51.6,51.57,51.58,5800.0,34.9017,34.922,34.9017,34.9085,5800.0
2010-04-30 15:35:00,51.56,51.56,51.46,51.47,11000.0,34.8949,34.8949,34.8272,34.834,11000.0
2010-04-30 15:40:00,51.44,51.47,51.39,51.44,2300.0,34.8137,34.834,34.7799,34.8137,2300.0
2010-04-30 15:45:00,51.44,51.47,51.42,51.47,10800.0,34.8137,34.834,34.8002,34.834,10800.0
2010-04-30 15:50:00,51.48,51.48,51.43,51.48,5800.0,34.8408,34.8408,34.8069,34.8408,5800.0
2010-04-30 15:55:00,51.48,51.49,51.37,51.37,13900.0,34.8408,34.8475,34.7663,34.7663,13900.0
2010-05-03 09:30:00,51.57,51.73,51.57,51.73,5800.0,34.9017,35.01,34.9017,35.01,5800.0
2010-05-03 09:35:00,51.75,51.79,51.75,51.78,1300.0,35.0235,35.0506,35.0235,35.0438,1300.0
2010-05-03 09:40:00,51.77,51.77,51.71,51.73,1800.0,35.037,35.037,34.9964,35.01,1800.0
2010-05-03 09:45:00,51.75,51.75,51.72,51.72,1400.0,35.0235,35.0235,35.0032,35.0032,1400.0
2010-05-03 09:50:00,51.73,51.77,51.73,51.77,900.0,35.01,35.037,35.01,35.037,900.0
2010-05-03 09:55:00,51.75,51.77,51.75,51.77,700.0,35.0235,35.037,35.0235,35.037,700.0
2010-05-03 10:00:00,51.72,51.73,51.69,51.7,17100.0,35.0032,35.01,34.9829,34.9897,17100.0
2010-05-03 10:05:00,51.68,51.79,51.68,51.78,900.0,34.9761,35.0506,34.9761,35.0438,900.0
2010-05-03 10:10:00,51.79,51.8,51.79,51.79,2800.0,35.0506,35.0573,35.0506,35.0506,2800.0
2010-05-03 10:15:00,51.79,51.79,51.76,51.76,1900.0,35.0506,35.0506,35.0303,35.0303,1900.0
2010-05-03 10:20:00,51.8,51.82,51.79,51.82,4900.0,35.0573,35.0709,35.0506,35.0709,4900.0
2010-05-03 10:25:00,51.81,51.82,51.78,51.78,3000.0,35.0641,35.0709,35.0438,35.0438,3000.0
2010-05-03 10:30:00,51.77,51.77,51.73,51.74,1300.0,35.037,35.037,35.01,35.0167,1300.0
2010-05-03 10:35:00,51.74,51.76,51.73,51.76,900.0,35.0167,35.0303,35.01,35.0303,900.0
2010-05-03 10:40:00,51.75,51.75,51.72,51.72,300.0,35.0235,35.0235,35.0032,35.0032,300.0
2010-05-03 10:45:00,51.75,51.75,51.64,51.68,2300.0,35.0235,35.0235,34.9491,34.9761,2300.0
2010-05-03 10:50:00,51.69,51.69,51.59,51.6,1700.0,34.9829,34.9829,34.9152,34.922,1700.0
2010-05-03 10:55:00,51.59,51.61,51.55,51.6,3200.0,34.9152,34.9288,34.8881,34.922,3200.0
2010-05-03 11:00:00,51.63,51.63,51.63,51.63,800.0,34.9423,34.9423,34.9423,34.9423,800.0
2010-05-03 11:05:00,51.66,51.67,51.65,51.67,1800.0,34.9626,34.9694,34.9558,34.9694,1800.0
2010-05-03 11:10:00,51.65,51.69,51.65,51.69,2800.0,34.9558,34.9829,34.9558,34.9829,2800.0
2010-05-03 11:15:00,51.7,51.72,51.7,51.71,800.0,34.9897,35.0032,34.9897,34.9964,800.0
2010-05-03 11:20:00,51.71,51.75,51.71,51.72,22900.0,34.9964,35.0235,34.9964,35.0032,22900.0
2010-05-03 11:25:00,51.74,51.75,51.72,51.74,7100.0,35.0167,35.0235,35.0032,35.0167,7100.0
2010-05-03 11:30:00,51.75,51.75,51.72,51.73,3700.0,35.0235,35.0235,35.0032,35.01,3700.0
2010-05-03 11:35:00,51.74,51.75,51.73,51.75,1200.0,35.0167,35.0235,35.01,35.0235,1200.0
2010-05-03 11:40:00,51.74,51.74,51.73,51.74,1200.0,35.0167,35.0167,35.01,35.0167,1200.0
2010-05-03 11:45:00,51.77,51.8,51.77,51.8,1700.0,35.037,35.0573,35.037,35.0573,1700.0
2010-05-03 11:50:00,51.76,51.8,51.76,51.79,7700.0,35.0303,35.0573,35.0303,35.0506,7700.0
2010-05-03 11:55:00,51.78,51.82,51.78,51.81,5300.0,35.0438,35.0709,35.0438,35.0641,5300.0
2010-05-03 12:00:00,51.8,51.8,51.77,51.8,800.0,35.0573,35.0573,35.037,35.0573,800.0
2010-05-03 12:05:00,51.78,51.78,51.76,51.77,3500.0,35.0438,35.0438,35.0303,35.037,3500.0
2010-05-03 12:10:00,51.75,51.79,51.75,51.76,3800.0,35.0235,35.0506,35.0235,35.0303,3800.0
2010-05-03 12:15:00,51.77,51.81,51.77,51.81,2800.0,35.037,35.0641,35.037,35.0641,2800.0
2010-05-03 12:20:00,51.84,51.95,51.84,51.95,4900.0,35.0844,35.1589,35.0844,35.1589,4900.0
2010-05-03 12:25:00,51.97,51.99,51.97,51.98,1600.0,35.1724,35.1859,35.1724,35.1792,1600.0
2010-05-03 12:30:00,52.0,52.02,52.0,52.01,400.0,35.1927,35.2062,35.1927,35.1995,400.0
2010-05-03 12:35:00,52.03,52.03,52.03,52.03,1000.0,35.213,35.213,35.213,35.213,1000.0
2010-05-03 12:40:00,52.04,52.04,52.02,52.04,1600.0,35.2198,35.2198,35.2062,35.2198,1600.0
2010-05-03 12:45:00,52.05,52.09,52.05,52.06,2800.0,35.2265,35.2536,35.2265,35.2333,2800.0
2010-05-03 12:50:00,52.04,52.05,52.03,52.05,3400.0,35.2198,35.2265,35.213,35.2265,3400.0
2010-05-03 12:55:00,52.09,52.12,52.09,52.12,3500.0,35.2536,35.2739,35.2536,35.2739,3500.0
2010-05-03 13:00:00,52.1,52.1,52.05,52.05,2100.0,35.2604,35.2604,35.2265,35.2265,2100.0
2010-05-03 13:05:00,52.06,52.06,52.04,52.04,1900.0,35.2333,35.2333,35.2198,35.2198,1900.0
2010-05-03 13:10:00,52.04,52.05,52.03,52.05,3700.0,35.2198,35.2265,35.213,35.2265,3700.0
2010-05-03 13:15:00,52.06,52.06,52.04,52.05,2600.0,35.2333,35.2333,35.2198,35.2265,2600.0
2010-05-03 13:20:00,52.03,52.07,52.02,52.06,2800.0,35.213,35.2401,35.2062,35.2333,2800.0
2010-05-03 13:25:00,52.06,52.06,52.04,52.04,1600.0,35.2333,35.2333,35.2198,35.2198,1600.0
2010-05-03 13:30:00,52.06,52.1,52.06,52.08,1200.0,35.2333,35.2604,35.2333,35.2468,1200.0
2010-05-03 13:35:00,52.06,52.15,52.05,52.15,16000.0,35.2333,35.2942,35.2265,35.2942,16000.0
2010-05-03 13:40:00,52.15,52.19,52.13,52.15,4100.0,35.2942,35.3213,35.2807,35.2942,4100.0
2010-05-03 13:45:00,52.11,52.12,52.09,52.09,3400.0,35.2671,35.2739,35.2536,35.2536,3400.0
2010-05-03 13:50:00,52.11,52.12,52.1,52.11,1500.0,35.2671,35.2739,35.2604,35.2671,1500.0
2010-05-03 13:55:00,52.11,52.14,52.11,52.13,3900.0,35.2671,35.2875,35.2671,35.2807,3900.0
2010-05-03 14:00:00,52.13,52.13,52.09,52.1,3200.0,35.2807,35.2807,35.2536,35.2604,3200.0
2010-05-03 14:05:00,52.14,52.14,52.08,52.08,3800.0,35.2875,35.2875,35.2468,35.2468,3800.0
2010-05-03 14:10:00,52.1,52.1,52.09,52.09,2000.0,35.2604,35.2604,35.2536,35.2536,2000.0
2010-05-03 14:15:00,52.13,52.15,52.11,52.15,11500.0,35.2807,35.2942,35.2671,35.2942,11500.0
2010-05-03 14:20:00,52.16,52.2,52.16,52.2,4400.0,35.301,35.3281,35.301,35.3281,4400.0
2010-05-03 14:25:00,52.2,52.21,52.2,52.2,2000.0,35.3281,35.3348,35.3281,35.3281,2000.0
2010-05-03 14:30:00,52.2,52.2,52.16,52.16,2200.0,35.3281,35.3281,35.301,35.301,2200.0
2010-05-03 14:35:00,52.14,52.14,52.14,52.14,900.0,35.2875,35.2875,35.2875,35.2875,900.0
2010-05-03 14:40:00,52.14,52.14,52.11,52.11,6000.0,35.2875,35.2875,35.2671,35.2671,6000.0
2010-05-03 14:45:00,52.13,52.13,52.11,52.11,400.0,35.2807,35.2807,35.2671,35.2671,400.0
2010-05-03 14:50:00,52.12,52.15,52.12,52.15,11800.0,35.2739,35.2942,35.2739,35.2942,11800.0
2010-05-03 14:55:00,52.19,52.19,52.16,52.16,1200.0,35.3213,35.3213,35.301,35.301,1200.0
2010-05-03 15:00:00,52.17,52.17,52.13,52.14,7300.0,35.3078,35.3078,35.2807,35.2875,7300.0
2010-05-03 15:05:00,52.14,52.19,52.1,52.1,7100.0,35.2875,35.3213,35.2604,35.2604,7100.0
2010-05-03 15:10:00,52.06,52.06,52.03,52.04,3200.0,35.2333,35.2333,35.213,35.2198,3200.0
2010-05-03 15:15:00,52.07,52.09,52.06,52.06,3700.0,35.2401,35.2536,35.2333,35.2333,3700.0
2010-05-03 15:20:00,52.04,52.08,52.0,52.0,5400.0,35.2198,35.2468,35.1927,35.1927,5400.0
2010-05-03 15:25:00,52.0,52.07,52.0,52.01,2200.0,35.1927,35.2401,35.1927,35.1995,2200.0
2010-05-03 15:30:00,52.0,52.04,52.0,52.02,3000.0,35.1927,35.2198,35.1927,35.2062,3000.0
2010-05-03 15:35:00,52.08,52.08,52.03,52.03,2500.0,35.2468,35.2468,35.213,35.213,2500.0
2010-05-03 15:40:00,52.06,52.06,52.03,52.05,8100.0,35.2333,35.2333,35.213,35.2265,8100.0
2010-05-03 15:45:00,52.07,52.1,52.07,52.09,4700.0,35.2401,35.2604,35.2401,35.2536,4700.0
2010-05-03 15:50:00,52.09,52.09,52.05,52.05,2100.0,35.2536,35.2536,35.2265,35.2265,2100.0
2010-05-03 15:55:00,52.06,52.08,52.04,52.07,3600.0,35.2333,35.2468,35.2198,35.2401,3600.0
2010-05-04 09:30:00,51.48,51.49,51.35,51.41,9700.0,34.8408,34.8475,34.7528,34.7934,9700.0
2010-05-04 09:35:00,51.41,51.44,51.27,51.31,6200.0,34.7934,34.8137,34.6987,34.7257,6200.0
2010-05-04 09:40:00,51.29,51.29,51.2,51.2,1500.0,34.7122,34.7122,34.6513,34.6513,1500.0
2010-05-04 09:45:00,51.17,51.23,51.16,51.22,2700.0,34.631,34.6716,34.6242,34.6648,2700.0
2010-05-04 09:50:00,51.3,51.3,51.24,51.27,1500.0,34.719,34.719,34.6783,34.6987,1500.0
2010-05-04 09:55:00,51.27,51.35,51.26,51.34,1800.0,34.6987,34.7528,34.6919,34.746,1800.0
2010-05-04 10:00:00,51.37,51.37,51.29,51.29,5800.0,34.7663,34.7663,34.7122,34.7122,5800.0
2010-05-04 10:05:00,51.28,51.35,51.25,51.29,7600.0,34.7054,34.7528,34.6851,34.7122,7600.0
2010-05-04 10:10:00,51.22,51.35,51.21,51.35,2200.0,34.6648,34.7528,34.658,34.7528,2200.0
2010-05-04 10:15:00,51.29,51.34,51.29,51.34,600.0,34.7122,34.746,34.7122,34.746,600.0
2010-05-04 10:20:00,51.37,51.38,51.33,51.38,3900.0,34.7663,34.7731,34.7393,34.7731,3900.0
2010-05-04 10:25:00,51.4,51.43,51.36,51.36,3200.0,34.7866,34.8069,34.7596,34.7596,3200.0
2010-05-04 10:30:00,51.32,51.32,51.11,51.11,3600.0,34.7325,34.7325,34.5904,34.5904,3600.0
2010-05-04 10:35:00,51.12,51.12,50.99,51.04,5500.0,34.5971,34.5971,34.5092,34.543,5500.0
2010-05-04 10:40:00,51.0,51.01,50.99,50.99,800.0,34.5159,34.5227,34.5092,34.5092,800.0
2010-05-04 10:45:00,51.01,51.04,51.01,51.03,4300.0,34.5227,34.543,34.5227,34.5362,4300.0
2010-05-04 10:50:00,51.03,51.08,51.01,51.07,3700.0,34.5362,34.5701,34.5227,34.5633,3700.0
2010-05-04 10:55:00,51.06,51.07,50.97,50.97,2600.0,34.5565,34.5633,34.4956,34.4956,2600.0
2010-05-04 11:00:00,50.88,50.89,50.85,50.85,8500.0,34.4347,34.4415,34.4144,34.4144,8500.0
2010-05-04 11:05:00,50.84,50.89,50.78,50.89,2600.0,34.4076,34.4415,34.367,34.4415,2600.0
2010-05-04 11:10:00,50.9,50.9,50.9,50.9,1000.0,34.4482,34.4482,34.4482,34.4482,1000.0
2010-05-04 11:15:00,50.92,50.95,50.92,50.95,1000.0,34.4618,34.4821,34.4618,34.4821,1000.0
2010-05-04 11:20:00,50.97,51.02,50.94,50.94,4700.0,34.4956,34.5295,34.4753,34.4753,4700.0
2010-05-04 11:25:00,50.93,50.93,50.89,50.89,1400.0,34.4685,34.4685,34.4415,34.4415,1400.0
2010-05-04 11:30:00,50.94,50.98,50.94,50.98,600.0,34.4753,34.5024,34.4753,34.5024,600.0
2010-05-04 11:35:00,50.98,50.99,50.95,50.99,2500.0,34.5024,34.5092,34.4821,34.5092,2500.0
2010-05-04 11:40:00,51.0,51.07,51.0,51.0,1500.0,34.5159,34.5633,34.5159,34.5159,1500.0
2010-05-04 11:45:00,51.01,51.02,50.98,51.02,1400.0,34.5227,34.5295,34.5024,34.5295,1400.0
2010-05-04 11:50:00,51.03,51.04,50.96,51.02,6100.0,34.5362,34.543,34.4888,34.5295,6100.0
2010-05-04 11:55:00,51.03,51.03,51.03,51.03,400.0,34.5362,34.5362,34.5362,34.5362,400.0
2010-05-04 12:00:00,51.04,51.04,51.01,51.01,1000.0,34.543,34.543,34.5227,34.5227,1000.0
2010-05-04 12:05:00,50.98,50.98,50.95,50.95,1300.0,34.5024,34.5024,34.4821,34.4821,1300.0
2010-05-04 12:10:00,50.9,50.9,50.9,50.9,500.0,34.4482,34.4482,34.4482,34.4482,500.0
2010-05-04 12:15:00,50.95,50.96,50.89,50.89,5800.0,34.4821,34.4888,34.4415,34.4415,5800.0
2010-05-04 12:20:00,50.89,50.89,50.73,50.75,15500.0,34.4415,34.4415,34.3332,34.3467,15500.0
2010-05-04 12:25:00,50.74,50.81,50.72,50.8,4700.0,34.34,34.3873,34.3264,34.3806,4700.0
2010-05-04 12:30:00,50.78,50.89,50.78,50.89,700.0,34.367,34.4415,34.367,34.4415,700.0
2010-05-04 12:35:00,50.9,50.9,50.9,50.9,400.0,34.4482,34.4482,34.4482,34.4482,400.0
2010-05-04 12:40:00,50.92,50.92,50.87,50.88,900.0,34.4618,34.4618,34.4279,34.4347,900.0
2010-05-04 12:45:00,50.89,50.98,50.89,50.98,7600.0,34.4415,34.5024,34.4415,34.5024,7600.0
2010-05-04 12:50:00,51.02,51.02,50.97,50.97,2400.0,34.5295,34.5295,34.4956,34.4956,2400.0
2010-05-04 12:55:00,50.95,50.99,50.95,50.98,3100.0,34.4821,34.5092,34.4821,34.5024,3100.0
2010-05-04 13:00:00,50.99,50.99,50.97,50.97,800.0,34.5092,34.5092,34.4956,34.4956,800.0
2010-05-04 13:05:00,50.96,50.99,50.96,50.97,1100.0,34.4888,34.5092,34.4888,34.4956,1100.0
2010-05-04 13:10:00,50.91,50.93,50.91,50.92,1700.0,34.455,34.4685,34.455,34.4618,1700.0
2010-05-04 13:15:00,50.91,50.91,50.89,50.89,300.0,34.455,34.455,34.4415,34.4415,300.0
2010-05-04 13:20:00,50.94,50.94,50.89,50.91,1900.0,34.4753,34.4753,34.4415,34.455,1900.0
2010-05-04 13:25:00,50.9,50.93,50.89,50.91,1100.0,34.4482,34.4685,34.4415,34.455,1100.0
2010-05-04 13:30:00,50.95,51.0,50.95,51.0,2400.0,34.4821,34.5159,34.4821,34.5159,2400.0
2010-05-04 13:35:00,51.02,51.02,50.97,50.97,1000.0,34.5295,34.5295,34.4956,34.4956,1000.0
2010-05-04 13:40:00,51.0,51.0,50.99,51.0,600.0,34.5159,34.5159,34.5092,34.5159,600.0
2010-05-04 13:45:00,50.98,51.05,50.98,51.05,2000.0,34.5024,34.5498,34.5024,34.5498,2000.0
2010-05-04 13:50:00,51.04,51.04,50.98,50.98,6700.0,34.543,34.543,34.5024,34.5024,6700.0
2010-05-04 13:55:00,50.98,50.98,50.95,50.95,600.0,34.5024,34.5024,34.4821,34.4821,600.0
2010-05-04 14:00:00,50.98,50.98,50.9,50.92,500.0,34.5024,34.5024,34.4482,34.4618,500.0
2010-05-04 14:05:00,50.93,50.94,50.91,50.91,600.0,34.4685,34.4753,34.455,34.455,600.0
2010-05-04 14:10:00,50.95,50.98,50.95,50.96,2900.0,34.4821,34.5024,34.4821,34.4888,2900.0
2010-05-04 14:15:00,50.97,50.97,50.87,50.87,1000.0,34.4956,34.4956,34.4279,34.4279,1000.0
2010-05-04 14:20:00,50.85,50.88,50.85,50.86,4600.0,34.4144,34.4347,34.4144,34.4212,4600.0
2010-05-04 14:25:00,50.89,50.9,50.84,50.87,11100.0,34.4415,34.4482,34.4076,34.4279,11100.0
2010-05-04 14:30:00,50.84,50.91,50.84,50.86,5200.0,34.4076,34.455,34.4076,34.4212,5200.0
2010-05-04 14:35:00,50.86,50.86,50.82,50.83,3500.0,34.4212,34.4212,34.3941,34.4009,3500.0
2010-05-04 14:40:00,50.81,50.86,50.81,50.86,1200.0,34.3873,34.4212,34.3873,34.4212,1200.0
2010-05-04 14:45:00,50.85,50.85,50.78,50.81,2100.0,34.4144,34.4144,34.367,34.3873,2100.0
2010-05-04 14:50:00,50.84,50.86,50.8,50.8,4500.0,34.4076,34.4212,34.3806,34.3806,4500.0
2010-05-04 14:55:00,50.8,50.84,50.79,50.82,2800.0,34.3806,34.4076,34.3738,34.3941,2800.0
2010-05-04 15:00:00,50.82,50.86,50.73,50.86,4000.0,34.3941,34.4212,34.3332,34.4212,4000.0
2010-05-04 15:05:00,50.83,50.93,50.83,50.87,2900.0,34.4009,34.4685,34.4009,34.4279,2900.0
2010-05-04 15:10:00,50.86,50.88,50.86,50.86,3000.0,34.4212,34.4347,34.4212,34.4212,3000.0
2010-05-04 15:15:00,50.89,50.94,50.86,50.94,5100.0,34.4415,34.4753,34.4212,34.4753,5100.0
2010-05-04 15:20:00,50.94,50.94,50.86,50.91,5900.0,34.4753,34.4753,34.4212,34.455,5900.0
2010-05-04 15:25:00,50.9,50.9,50.86,50.89,13100.0,34.4482,34.4482,34.4212,34.4415,13100.0
2010-05-04 15:30:00,50.89,50.9,50.86,50.89,6600.0,34.4415,34.4482,34.4212,34.4415,6600.0
2010-05-04 15:35:00,50.82,50.82,50.75,50.78,3100.0,34.3941,34.3941,34.3467,34.367,3100.0
2010-05-04 15:40:00,50.74,50.74,50.61,50.7,12600.0,34.34,34.34,34.252,34.3129,12600.0
2010-05-04 15:45:00,50.71,50.79,50.71,50.79,6100.0,34.3197,34.3738,34.3197,34.3738,6100.0
2010-05-04 15:50:00,50.78,50.95,50.78,50.95,16000.0,34.367,34.4821,34.367,34.4821,16000.0
2010-05-04 15:55:00,50.96,50.96,50.88,50.9,9700.0,34.4888,34.4888,34.4347,34.4482,9700.0
2010-05-05 09:30:00,50.47,50.49,50.35,50.4,17000.0,34.1572,34.1708,34.076,34.1098,17000.0
2010-05-05 09:35:00,50.39,50.39,50.17,50.19,13400.0,34.1031,34.1031,33.9542,33.9677,13400.0
2010-05-05 09:40:00,50.18,50.35,50.17,50.35,8800.0,33.961,34.076,33.9542,34.076,8800.0
2010-05-05 09:45:00,50.36,50.38,50.32,50.36,8300.0,34.0828,34.0963,34.0557,34.0828,8300.0
2010-05-05 09:50:00,50.36,50.48,50.27,50.48,10700.0,34.0828,34.164,34.0219,34.164,10700.0
2010-05-05 09:55:00,50.5,50.6,50.48,50.57,3800.0,34.1775,34.2452,34.164,34.2249,3800.0
2010-05-05 10:00:00,50.55,50.66,50.54,50.62,3500.0,34.2114,34.2858,34.2046,34.2587,3500.0
2010-05-05 10:05:00,50.6,50.67,50.57,50.62,3600.0,34.2452,34.2926,34.2249,34.2587,3600.0
2010-05-05 10:10:00,50.58,50.61,50.56,50.61,5200.0,34.2317,34.252,34.2181,34.252,5200.0
2010-05-05 10:15:00,50.61,50.77,50.61,50.77,13700.0,34.252,34.3603,34.252,34.3603,13700.0
2010-05-05 10:20:00,50.74,50.78,50.72,50.72,2500.0,34.34,34.367,34.3264,34.3264,2500.0
2010-05-05 10:25:00,50.77,50.77,50.72,50.72,300.0,34.3603,34.3603,34.3264,34.3264,300.0
2010-05-05 10:30:00,50.6,50.65,50.56,50.57,2500.0,34.2452,34.279,34.2181,34.2249,2500.0
2010-05-05 10:35:00,50.62,50.64,50.59,50.59,1300.0,34.2587,34.2723,34.2384,34.2384,1300.0
2010-05-05 10:40:00,50.57,50.77,50.57,50.77,3100.0,34.2249,34.3603,34.2249,34.3603,3100.0
2010-05-05 10:45:00,50.83,50.83,50.83,50.83,100.0,34.4009,34.4009,34.4009,34.4009,100.0
2010-05-05 10:50:00,50.79,50.82,50.76,50.76,1100.0,34.3738,34.3941,34.3535,34.3535,1100.0
2010-05-05 10:55:00,50.76,50.81,50.76,50.79,1100.0,34.3535,34.3873,34.3535,34.3738,1100.0
2010-05-05 11:00:00,50.75,50.75,50.65,50.69,5200.0,34.3467,34.3467,34.279,34.3061,5200.0
2010-05-05 11:05:00,50.69,50.69,50.6,50.6,1500.0,34.3061,34.3061,34.2452,34.2452,1500.0
2010-05-05 11:10:00,50.64,50.69,50.64,50.68,3500.0,34.2723,34.3061,34.2723,34.2993,3500.0
2010-05-05 11:15:00,50.7,50.74,50.69,50.74,3600.0,34.3129,34.34,34.3061,34.34,3600.0
2010-05-05 11:20:00,50.72,50.77,50.72,50.75,1600.0,34.3264,34.3603,34.3264,34.3467,1600.0
2010-05-05 11:25:00,50.78,50.79,50.75,50.75,500.0,34.367,34.3738,34.3467,34.3467,500.0
2010-05-05 11:30:00,50.75,50.75,50.75,50.75,100.0,34.3467,34.3467,34.3467,34.3467,100.0
2010-05-05 11:35:00,50.71,50.75,50.71,50.75,2500.0,34.3197,34.3467,34.3197,34.3467,2500.0
2010-05-05 11:40:00,50.73,50.79,50.72,50.79,5800.0,34.3332,34.3738,34.3264,34.3738,5800.0
2010-05-05 11:45:00,50.83,50.94,50.81,50.93,2000.0,34.4009,34.4753,34.3873,34.4685,2000.0
2010-05-05 11:50:00,50.9,50.9,50.89,50.89,1700.0,34.4482,34.4482,34.4415,34.4415,1700.0
2010-05-05 11:55:00,50.9,51.0,50.9,50.98,800.0,34.4482,34.5159,34.4482,34.5024,800.0
2010-05-05 12:00:00,50.97,51.02,50.96,50.96,2600.0,34.4956,34.5295,34.4888,34.4888,2600.0
2010-05-05 12:05:00,50.98,50.98,50.9,50.91,5000.0,34.5024,34.5024,34.4482,34.455,5000.0
2010-05-05 12:10:00,50.89,50.89,50.85,50.86,5300.0,34.4415,34.4415,34.4144,34.4212,5300.0
2010-05-05 12:15:00,50.88,50.92,50.88,50.92,15600.0,34.4347,34.4618,34.4347,34.4618,15600.0
2010-05-05 12:20:00,50.92,50.92,50.78,50.82,1200.0,34.4618,34.4618,34.367,34.3941,1200.0
2010-05-05 12:25:00,50.83,50.83,50.8,50.8,11800.0,34.4009,34.4009,34.3806,34.3806,11800.0
2010-05-05 12:30:00,50.81,50.86,50.81,50.86,1900.0,34.3873,34.4212,34.3873,34.4212,1900.0
2010-05-05 12:35:00,50.83,50.83,50.78,50.78,4900.0,34.4009,34.4009,34.367,34.367,4900.0
2010-05-05 12:40:00,50.76,50.77,50.67,50.7,3100.0,34.3535,34.3603,34.2926,34.3129,3100.0
2010-05-05 12:45:00,50.67,50.71,50.67,50.7,500.0,34.2926,34.3197,34.2926,34.3129,500.0
2010-05-05 12:50:00,50.76,50.78,50.75,50.78,1500.0,34.3535,34.367,34.3467,34.367,1500.0
2010-05-05 12:55:00,50.8,50.8,50.8,50.8,100.0,34.3806,34.3806,34.3806,34.3806,100.0
2010-05-05 13:00:00,50.78,50.78,50.68,50.72,4900.0,34.367,34.367,34.2993,34.3264,4900.0
2010-05-05 13:05:00,50.75,50.79,50.75,50.78,600.0,34.3467,34.3738,34.3467,34.367,600.0
2010-05-05 13:10:00,50.79,50.79,50.71,50.71,3400.0,34.3738,34.3738,34.3197,34.3197,3400.0
2010-05-05 13:15:00,50.73,50.78,50.73,50.78,3200.0,34.3332,34.367,34.3332,34.367,3200.0
2010-05-05 13:20:00,50.8,50.84,50.8,50.84,1200.0,34.3806,34.4076,34.3806,34.4076,1200.0
2010-05-05 13:25:00,50.79,50.81,50.76,50.76,6200.0,34.3738,34.3873,34.3535,34.3535,6200.0
2010-05-05 13:30:00,50.79,50.8,50.75,50.75,3800.0,34.3738,34.3806,34.3467,34.3467,3800.0
2010-05-05 13:35:00,50.77,50.78,50.74,50.77,2600.0,34.3603,34.367,34.34,34.3603,2600.0
2010-05-05 13:40:00,50.75,50.79,50.73,50.73,900.0,34.3467,34.3738,34.3332,34.3332,900.0
2010-05-05 13:45:00,50.72,50.79,50.71,50.79,3900.0,34.3264,34.3738,34.3197,34.3738,3900.0
2010-05-05 13:50:00,50.76,50.81,50.75,50.81,5600.0,34.3535,34.3873,34.3467,34.3873,5600.0
2010-05-05 13:55:00,50.81,50.81,50.77,50.77,500.0,34.3873,34.3873,34.3603,34.3603,500.0
2010-05-05 14:00:00,50.7,50.72,50.7,50.7,400.0,34.3129,34.3264,34.3129,34.3129,400.0
2010-05-05 14:05:00,50.64,50.71,50.64,50.71,1600.0,34.2723,34.3197,34.2723,34.3197,1600.0
2010-05-05 14:10:00,50.69,50.72,50.66,50.66,1100.0,34.3061,34.3264,34.2858,34.2858,1100.0
2010-05-05 14:15:00,50.61,50.67,50.61,50.66,1500.0,34.252,34.2926,34.252,34.2858,1500.0
2010-05-05 14:20:00,50.64,50.68,50.63,50.65,3100.0,34.2723,34.2993,34.2655,34.279,3100.0
2010-05-05 14:25:00,50.65,50.65,50.57,50.57,3100.0,34.279,34.279,34.2249,34.2249,3100.0
2010-05-05 14:30:00,50.58,50.58,50.53,50.54,5100.0,34.2317,34.2317,34.1978,34.2046,5100.0
2010-05-05 14:35:00,50.51,50.52,50.45,50.45,4200.0,34.1843,34.1911,34.1437,34.1437,4200.0
2010-05-05 14:40:00,50.43,50.49,50.42,50.43,5800.0,34.1302,34.1708,34.1234,34.1302,5800.0
2010-05-05 14:45:00,50.42,50.42,50.35,50.36,5400.0,34.1234,34.1234,34.076,34.0828,5400.0
2010-05-05 14:50:00,50.35,50.39,50.3,50.35,3400.0,34.076,34.1031,34.0422,34.076,3400.0
2010-05-05 14:55:00,50.35,50.48,50.35,50.48,1600.0,34.076,34.164,34.076,34.164,1600.0
2010-05-05 15:00:00,50.47,50.49,50.41,50.45,4100.0,34.1572,34.1708,34.1166,34.1437,4100.0
2010-05-05 15:05:00,50.44,50.48,50.4,50.48,3700.0,34.1369,34.164,34.1098,34.164,3700.0
2010-05-05 15:10:00,50.49,50.53,50.46,50.53,2100.0,34.1708,34.1978,34.1505,34.1978,2100.0
2010-05-05 15:15:00,50.52,50.52,50.42,50.42,9600.0,34.1911,34.1911,34.1234,34.1234,9600.0
2010-05-05 15:20:00,50.42,50.56,50.42,50.56,7500.0,34.1234,34.2181,34.1234,34.2181,7500.0
2010-05-05 15:25:00,50.55,50.55,50.5,50.5,4300.0,34.2114,34.2114,34.1775,34.1775,4300.0
2010-05-05 15:30:00,50.48,50.53,50.41,50.41,3700.0,34.164,34.1978,34.1166,34.1166,3700.0
2010-05-05 15:35:00,50.41,50.45,50.36,50.44,7000.0,34.1166,34.1437,34.0828,34.1369,7000.0
2010-05-05 15:40:00,50.41,50.5,50.41,50.49,4000.0,34.1166,34.1775,34.1166,34.1708,4000.0
2010-05-05 15:45:00,50.51,50.51,50.44,50.5,10600.0,34.1843,34.1843,34.1369,34.1775,10600.0
2010-05-05 15:50:00,50.48,50.56,50.48,50.56,7500.0,34.164,34.2181,34.164,34.2181,7500.0
2010-05-05 15:55:00,50.59,50.6,50.54,50.56,3700.0,34.2384,34.2452,34.2046,34.2181,3700.0
2010-05-06 09:30:00,50.35,50.39,50.32,50.32,7300.0,34.076,34.1031,34.0557,34.0557,7300.0
2010-05-06 09:35:00,50.35,50.38,50.29,50.33,1900.0,34.076,34.0963,34.0354,34.0625,1900.0
2010-05-06 09:40:00,50.39,50.5,50.37,50.5,2300.0,34.1031,34.1775,34.0895,34.1775,2300.0
2010-05-06 09:45:00,50.55,50.55,50.37,50.38,3200.0,34.2114,34.2114,34.0895,34.0963,3200.0
2010-05-06 09:50:00,50.41,50.41,50.31,50.32,2100.0,34.1166,34.1166,34.0489,34.0557,2100.0
2010-05-06 09:55:00,50.35,50.39,50.31,50.39,2300.0,34.076,34.1031,34.0489,34.1031,2300.0
2010-05-06 10:00:00,50.45,50.57,50.45,50.57,1100.0,34.1437,34.2249,34.1437,34.2249,1100.0
2010-05-06 10:05:00,50.57,50.57,50.47,50.49,800.0,34.2249,34.2249,34.1572,34.1708,800.0
2010-05-06 10:10:00,50.44,50.47,50.44,50.46,2300.0,34.1369,34.1572,34.1369,34.1505,2300.0
2010-05-06 10:15:00,50.41,50.55,50.41,50.55,1800.0,34.1166,34.2114,34.1166,34.2114,1800.0
2010-05-06 10:20:00,50.47,50.47,50.39,50.42,17700.0,34.1572,34.1572,34.1031,34.1234,17700.0
2010-05-06 10:25:00,50.31,50.33,50.24,50.24,1900.0,34.0489,34.0625,34.0016,34.0016,1900.0
2010-05-06 10:30:00,50.26,50.28,50.23,50.28,3400.0,34.0151,34.0286,33.9948,34.0286,3400.0
2010-05-06 10:35:00,50.29,50.33,50.29,50.33,200.0,34.0354,34.0625,34.0354,34.0625,200.0
2010-05-06 10:40:00,50.33,50.33,50.2,50.2,2100.0,34.0625,34.0625,33.9745,33.9745,2100.0
2010-05-06 10:45:00,50.17,50.19,50.12,50.17,2700.0,33.9542,33.9677,33.9204,33.9542,2700.0
2010-05-06 10:50:00,50.18,50.21,50.12,50.12,1600.0,33.961,33.9813,33.9204,33.9204,1600.0
2010-05-06 10:55:00,50.1,50.13,50.01,50.12,7500.0,33.9068,33.9271,33.8459,33.9204,7500.0
2010-05-06 11:00:00,50.12,50.12,49.97,50.06,6400.0,33.9204,33.9204,33.8188,33.8797,6400.0
2010-05-06 11:05:00,49.98,50.0,49.97,50.0,2800.0,33.8256,33.8391,33.8188,33.8391,2800.0
2010-05-06 11:10:00,49.96,49.96,49.84,49.87,16600.0,33.8121,33.8121,33.7309,33.7512,16600.0
2010-05-06 11:15:00,49.9,49.9,49.81,49.9,4800.0,33.7715,33.7715,33.7105,33.7715,4800.0
2010-05-06 11:20:00,49.94,50.0,49.94,49.98,5800.0,33.7985,33.8391,33.7985,33.8256,5800.0
2010-05-06 11:25:00,49.98,50.08,49.97,50.02,5100.0,33.8256,33.8933,33.8188,33.8527,5100.0
2010-05-06 11:30:00,50.02,50.03,49.93,49.93,5400.0,33.8527,33.8594,33.7918,33.7918,5400.0
2010-05-06 11:35:00,49.94,49.97,49.89,49.97,3300.0,33.7985,33.8188,33.7647,33.8188,3300.0
2010-05-06 11:40:00,49.96,49.96,49.83,49.89,5700.0,33.8121,33.8121,33.7241,33.7647,5700.0
2010-05-06 11:45:00,49.88,49.88,49.74,49.74,23500.0,33.7579,33.7579,33.6632,33.6632,23500.0
2010-05-06 11:50:00,49.76,49.89,49.75,49.88,8300.0,33.6767,33.7647,33.6699,33.7579,8300.0
2010-05-06 11:55:00,49.87,49.9,49.86,49.89,2700.0,33.7512,33.7715,33.7444,33.7647,2700.0
2010-05-06 12:00:00,49.95,50.03,49.92,49.99,4300.0,33.8053,33.8594,33.785,33.8324,4300.0
2010-05-06 12:05:00,50.02,50.03,49.95,49.95,3100.0,33.8527,33.8594,33.8053,33.8053,3100.0
2010-05-06 12:10:00,50.0,50.15,49.99,50.13,10100.0,33.8391,33.9407,33.8324,33.9271,10100.0
2010-05-06 12:15:00,50.14,50.14,50.05,50.07,1100.0,33.9339,33.9339,33.873,33.8865,1100.0
2010-05-06 12:20:00,50.07,50.1,50.06,50.06,2200.0,33.8865,33.9068,33.8797,33.8797,2200.0
2010-05-06 12:25:00,50.05,50.06,49.99,50.01,5600.0,33.873,33.8797,33.8324,33.8459,5600.0
2010-05-06 12:30:00,50.06,50.06,50.04,50.06,300.0,33.8797,33.8797,33.8662,33.8797,300.0
2010-05-06 12:35:00,50.02,50.02,49.95,49.95,1300.0,33.8527,33.8527,33.8053,33.8053,1300.0
2010-05-06 12:40:00,49.99,49.99,49.95,49.95,2500.0,33.8324,33.8324,33.8053,33.8053,2500.0
2010-05-06 12:45:00,49.9,49.95,49.87,49.88,11400.0,33.7715,33.8053,33.7512,33.7579,11400.0
2010-05-06 12:50:00,49.82,49.86,49.82,49.86,400.0,33.7173,33.7444,33.7173,33.7444,400.0
2010-05-06 12:55:00,49.88,49.92,49.85,49.91,2100.0,33.7579,33.785,33.7376,33.7782,2100.0
2010-05-06 13:00:00,50.0,50.0,49.93,49.96,4600.0,33.8391,33.8391,33.7918,33.8121,4600.0
2010-05-06 13:05:00,49.97,49.97,49.88,49.92,10000.0,33.8188,33.8188,33.7579,33.785,10000.0
2010-05-06 13:10:00,49.93,49.93,49.75,49.75,7100.0,33.7918,33.7918,33.6699,33.6699,7100.0
2010-05-06 13:15:00,49.75,49.78,49.67,49.74,11000.0,33.6699,33.6902,33.6158,33.6632,11000.0
2010-05-06 13:20:00,49.73,49.75,49.62,49.62,7600.0,33.6564,33.6699,33.582,33.582,7600.0
2010-05-06 13:25:00,49.61,49.72,49.61,49.72,8200.0,33.5752,33.6496,33.5752,33.6496,8200.0
2010-05-06 13:30:00,49.75,49.75,49.68,49.68,7000.0,33.6699,33.6699,33.6226,33.6226,7000.0
2010-05-06 13:35:00,49.69,49.69,49.58,49.62,7400.0,33.6293,33.6293,33.5549,33.582,7400.0
2010-05-06 13:40:00,49.59,49.6,49.52,49.6,6000.0,33.5617,33.5684,33.5143,33.5684,6000.0
2010-05-06 13:45:00,49.6,49.64,49.6,49.61,7200.0,33.5684,33.5955,33.5684,33.5752,7200.0
2010-05-06 13:50:00,49.59,49.62,49.58,49.59,4500.0,33.5617,33.582,33.5549,33.5617,4500.0
2010-05-06 13:55:00,49.55,49.56,49.44,49.48,13600.0,33.5346,33.5414,33.4601,33.4872,13600.0
2010-05-06 14:00:00,49.5,49.53,49.44,49.44,7700.0,33.5007,33.521,33.4601,33.4601,7700.0
2010-05-06 14:05:00,49.44,49.44,49.25,49.26,9700.0,33.4601,33.4601,33.3315,33.3383,9700.0
2010-05-06 14:10:00,49.27,49.29,49.11,49.25,14900.0,33.3451,33.3586,33.2368,33.3315,14900.0
2010-05-06 14:15:00,49.26,49.3,49.04,49.07,13300.0,33.3383,33.3654,33.1894,33.2097,13300.0
2010-05-06 14:20:00,49.0,49.03,48.72,49.03,35900.0,33.1624,33.1827,32.9729,33.1827,35900.0
2010-05-06 14:25:00,49.1,49.15,48.94,48.96,17400.0,33.23,33.2639,33.1217,33.1353,17400.0
2010-05-06 14:30:00,49.03,49.03,48.8,48.8,7400.0,33.1827,33.1827,33.027,33.027,7400.0
2010-05-06 14:35:00,48.76,48.77,48.27,48.29,59800.0,32.9999,33.0067,32.6683,32.6818,59800.0
2010-05-06 14:40:00,48.27,48.35,47.01,47.01,52600.0,32.6683,32.7224,31.8156,31.8156,52600.0
2010-05-06 14:45:00,47.0,48.92,0.1,30.11,58300.0,31.8088,33.1082,0.0677,20.3779,58300.0
2010-05-06 14:50:00,30.31,31.8,22.4,30.02,11000.0,20.5133,21.5217,15.1599,20.317,11000.0
2010-05-06 14:55:00,32.53,48.3,26.0,48.17,64600.0,22.0157,32.6886,17.5964,32.6006,64600.0
2010-05-06 15:00:00,48.08,50.99,40.0,48.34,36500.0,32.5397,34.5092,27.0713,32.7157,36500.0
2010-05-06 15:05:00,48.67,49.25,47.92,48.81,52700.0,32.939,33.3315,32.4314,33.0338,52700.0
2010-05-06 15:10:00,48.77,49.08,48.35,48.49,51100.0,33.0067,33.2165,32.7224,32.8172,51100.0
2010-05-06 15:15:00,48.5,48.75,48.0,48.48,44100.0,32.824,32.9932,32.4856,32.8104,44100.0
2010-05-06 15:20:00,48.37,48.53,48.0,48.19,34200.0,32.736,32.8443,32.4856,32.6142,34200.0
2010-05-06 15:25:00,48.19,48.44,47.96,48.41,48000.0,32.6142,32.7834,32.4585,32.7631,48000.0
2010-05-06 15:30:00,48.41,48.73,48.28,48.54,42500.0,32.7631,32.9796,32.6751,32.851,42500.0
2010-05-06 15:35:00,48.57,48.88,48.51,48.67,38900.0,32.8713,33.0811,32.8307,32.939,38900.0
2010-05-06 15:40:00,48.67,48.83,48.65,48.82,32100.0,32.939,33.0473,32.9255,33.0405,32100.0
2010-05-06 15:45:00,48.79,49.24,48.78,49.1,53900.0,33.0202,33.3248,33.0135,33.23,53900.0
2010-05-06 15:50:00,49.06,49.14,49.01,49.08,20100.0,33.203,33.2571,33.1691,33.2165,20100.0
2010-05-06 15:55:00,49.06,49.08,48.78,48.78,46900.0,33.203,33.2165,33.0135,33.0135,46900.0
2010-05-07 09:30:00,48.7,48.9,48.55,48.67,40300.0,32.9593,33.0947,32.8578,32.939,40300.0
2010-05-07 09:35:00,48.68,49.09,48.61,49.06,12300.0,32.9458,33.2233,32.8984,33.203,12300.0
2010-05-07 09:40:00,49.04,49.26,48.99,49.26,6400.0,33.1894,33.3383,33.1556,33.3383,6400.0
2010-05-07 09:45:00,49.26,49.28,48.96,49.1,7400.0,33.3383,33.3519,33.1353,33.23,7400.0
2010-05-07 09:50:00,48.98,49.11,48.91,49.0,18400.0,33.1488,33.2368,33.1014,33.1624,18400.0
2010-05-07 09:55:00,48.9,48.96,48.78,48.81,5700.0,33.0947,33.1353,33.0135,33.0338,5700.0
2010-05-07 10:00:00,48.83,48.83,48.38,48.38,8800.0,33.0473,33.0473,32.7427,32.7427,8800.0
2010-05-07 10:05:00,48.42,48.71,48.39,48.64,9900.0,32.7698,32.9661,32.7495,32.9187,9900.0
2010-05-07 10:10:00,48.65,48.75,48.5,48.55,22200.0,32.9255,32.9932,32.824,32.8578,22200.0
2010-05-07 10:15:00,48.51,48.6,48.42,48.48,7100.0,32.8307,32.8916,32.7698,32.8104,7100.0
2010-05-07 10:20:00,48.38,48.38,48.1,48.1,13500.0,32.7427,32.7427,32.5532,32.5532,13500.0
2010-05-07 10:25:00,48.17,48.19,47.6,47.83,33400.0,32.6006,32.6142,32.2149,32.3705,33400.0
2010-05-07 10:30:00,47.86,48.16,47.83,47.83,27900.0,32.3908,32.5939,32.3705,32.3705,27900.0
2010-05-07 10:35:00,47.93,48.24,47.84,48.1,14100.0,32.4382,32.648,32.3773,32.5532,14100.0
2010-05-07 10:40:00,48.09,48.17,47.79,47.86,14200.0,32.5465,32.6006,32.3434,32.3908,14200.0
2010-05-07 10:45:00,47.85,48.19,47.85,48.08,15000.0,32.3841,32.6142,32.3841,32.5397,15000.0
2010-05-07 10:50:00,48.1,48.2,47.96,48.2,6400.0,32.5532,32.6209,32.4585,32.6209,6400.0
2010-05-07 10:55:00,48.15,48.2,48.06,48.1,17600.0,32.5871,32.6209,32.5262,32.5532,17600.0
2010-05-07 11:00:00,48.07,48.19,47.95,48.05,6800.0,32.5329,32.6142,32.4517,32.5194,6800.0
2010-05-07 11:05:00,48.14,48.34,48.12,48.34,2800.0,32.5803,32.7157,32.5668,32.7157,2800.0
2010-05-07 11:10:00,48.41,48.57,48.41,48.53,6100.0,32.7631,32.8713,32.7631,32.8443,6100.0
2010-05-07 11:15:00,48.5,48.98,48.5,48.73,11500.0,32.824,33.1488,32.824,32.9796,11500.0
2010-05-07 11:20:00,48.73,48.8,48.62,48.62,2600.0,32.9796,33.027,32.9052,32.9052,2600.0
2010-05-07 11:25:00,48.54,48.54,48.35,48.43,5800.0,32.851,32.851,32.7224,32.7766,5800.0
2010-05-07 11:30:00,48.41,48.44,48.13,48.37,26800.0,32.7631,32.7834,32.5736,32.736,26800.0
2010-05-07 11:35:00,48.33,48.4,48.25,48.33,6200.0,32.7089,32.7563,32.6548,32.7089,6200.0
2010-05-07 11:40:00,48.39,48.58,48.34,48.58,2000.0,32.7495,32.8781,32.7157,32.8781,2000.0
2010-05-07 11:45:00,48.66,48.81,48.66,48.81,2200.0,32.9322,33.0338,32.9322,33.0338,2200.0
2010-05-07 11:50:00,48.7,48.77,48.54,48.7,10100.0,32.9593,33.0067,32.851,32.9593,10100.0
2010-05-07 11:55:00,48.67,48.7,48.59,48.7,3100.0,32.939,32.9593,32.8849,32.9593,3100.0
2010-05-07 12:00:00,48.71,48.73,48.56,48.71,2000.0,32.9661,32.9796,32.8646,32.9661,2000.0
2010-05-07 12:05:00,48.85,48.95,48.85,48.91,900.0,33.0608,33.1285,33.0608,33.1014,900.0
2010-05-07 12:10:00,48.92,48.95,48.82,48.95,2600.0,33.1082,33.1285,33.0405,33.1285,2600.0
2010-05-07 12:15:00,48.98,49.06,48.97,48.97,7300.0,33.1488,33.203,33.1421,33.1421,7300.0
2010-05-07 12:20:00,48.92,48.94,48.74,48.74,2300.0,33.1082,33.1217,32.9864,32.9864,2300.0
2010-05-07 12:25:00,48.74,48.79,48.58,48.59,12800.0,32.9864,33.0202,32.8781,32.8849,12800.0
2010-05-07 12:30:00,48.59,48.66,48.44,48.46,9300.0,32.8849,32.9322,32.7834,32.7969,9300.0
2010-05-07 12:35:00,48.51,48.68,48.51,48.61,6100.0,32.8307,32.9458,32.8307,32.8984,6100.0
2010-05-07 12:40:00,48.62,48.72,48.59,48.59,3900.0,32.9052,32.9729,32.8849,32.8849,3900.0
2010-05-07 12:45:00,48.64,48.75,48.62,48.69,2700.0,32.9187,32.9932,32.9052,32.9526,2700.0
2010-05-07 12:50:00,48.73,48.77,48.53,48.55,11600.0,32.9796,33.0067,32.8443,32.8578,11600.0
2010-05-07 12:55:00,48.53,48.62,48.51,48.51,10000.0,32.8443,32.9052,32.8307,32.8307,10000.0
2010-05-07 13:00:00,48.49,48.59,48.48,48.52,6500.0,32.8172,32.8849,32.8104,32.8375,6500.0
2010-05-07 13:05:00,48.53,48.55,48.31,48.31,1500.0,32.8443,32.8578,32.6954,32.6954,1500.0
2010-05-07 13:10:00,48.36,48.37,48.28,48.29,5300.0,32.7292,32.736,32.6751,32.6818,5300.0
2010-05-07 13:15:00,48.37,48.52,48.36,48.37,6200.0,32.736,32.8375,32.7292,32.736,6200.0
2010-05-07 13:20:00,48.4,48.45,48.37,48.45,1800.0,32.7563,32.7901,32.736,32.7901,1800.0
2010-05-07 13:25:00,48.38,48.44,48.34,48.35,17200.0,32.7427,32.7834,32.7157,32.7224,17200.0
2010-05-07 13:30:00,48.37,48.49,48.37,48.49,1500.0,32.736,32.8172,32.736,32.8172,1500.0
2010-05-07 13:35:00,48.56,48.56,48.46,48.5,1400.0,32.8646,32.8646,32.7969,32.824,1400.0
2010-05-07 13:40:00,48.53,48.7,48.53,48.7,800.0,32.8443,32.9593,32.8443,32.9593,800.0
2010-05-07 13:45:00,48.71,48.71,48.65,48.68,1200.0,32.9661,32.9661,32.9255,32.9458,1200.0
2010-05-07 13:50:00,48.69,48.69,48.54,48.56,7400.0,32.9526,32.9526,32.851,32.8646,7400.0
2010-05-07 13:55:00,48.53,48.62,48.52,48.54,6600.0,32.8443,32.9052,32.8375,32.851,6600.0
2010-05-07 14:00:00,48.58,48.61,48.44,48.53,12900.0,32.8781,32.8984,32.7834,32.8443,12900.0
2010-05-07 14:05:00,48.52,48.56,48.4,48.42,3400.0,32.8375,32.8646,32.7563,32.7698,3400.0
2010-05-07 14:10:00,48.44,48.44,48.27,48.29,1800.0,32.7834,32.7834,32.6683,32.6818,1800.0
2010-05-07 14:15:00,48.33,48.48,48.33,48.48,1800.0,32.7089,32.8104,32.7089,32.8104,1800.0
2010-05-07 14:20:00,48.43,48.46,48.41,48.41,1000.0,32.7766,32.7969,32.7631,32.7631,1000.0
2010-05-07 14:25:00,48.29,48.32,48.2,48.21,5800.0,32.6818,32.7021,32.6209,32.6277,5800.0
2010-05-07 14:30:00,48.21,48.29,48.19,48.25,4300.0,32.6277,32.6818,32.6142,32.6548,4300.0
2010-05-07 14:35:00,48.29,48.37,48.24,48.37,5300.0,32.6818,32.736,32.648,32.736,5300.0
2010-05-07 14:40:00,48.34,48.54,48.34,48.51,3000.0,32.7157,32.851,32.7157,32.8307,3000.0
2010-05-07 14:45:00,48.42,48.44,48.3,48.3,3400.0,32.7698,32.7834,32.6886,32.6886,3400.0
2010-05-07 14:50:00,48.26,48.3,48.18,48.23,6200.0,32.6615,32.6886,32.6074,32.6412,6200.0
2010-05-07 14:55:00,48.26,48.38,48.23,48.34,11000.0,32.6615,32.7427,32.6412,32.7157,11000.0
2010-05-07 15:00:00,48.31,48.35,48.18,48.3,18600.0,32.6954,32.7224,32.6074,32.6886,18600.0
2010-05-07 15:05:00,48.26,48.34,48.12,48.13,15300.0,32.6615,32.7157,32.5668,32.5736,15300.0
2010-05-07 15:10:00,48.12,48.18,48.07,48.12,26300.0,32.5668,32.6074,32.5329,32.5668,26300.0
2010-05-07 15:15:00,48.1,48.31,48.03,48.29,12900.0,32.5532,32.6954,32.5059,32.6818,12900.0
2010-05-07 15:20:00,48.3,48.4,48.27,48.35,25700.0,32.6886,32.7563,32.6683,32.7224,25700.0
2010-05-07 15:25:00,48.34,48.34,48.15,48.21,14600.0,32.7157,32.7157,32.5871,32.6277,14600.0
2010-05-07 15:30:00,48.24,48.24,47.97,48.08,21000.0,32.648,32.648,32.4653,32.5397,21000.0
2010-05-07 15:35:00,48.11,48.15,48.02,48.04,32800.0,32.56,32.5871,32.4991,32.5126,32800.0
2010-05-07 15:40:00,48.08,48.32,48.08,48.19,15500.0,32.5397,32.7021,32.5397,32.6142,15500.0
2010-05-07 15:45:00,48.19,48.26,48.08,48.2,28200.0,32.6142,32.6615,32.5397,32.6209,28200.0
2010-05-07 15:50:00,48.19,48.19,48.1,48.15,25800.0,32.6142,32.6142,32.5532,32.5871,25800.0
2010-05-07 15:55:00,48.15,48.36,48.15,48.23,15600.0,32.5871,32.7292,32.5871,32.6412,15600.0
2010-05-10 09:30:00,50.29,50.5,50.09,50.26,71200.0,34.0354,34.1775,33.9,34.0151,71200.0
2010-05-10 09:35:00,50.25,50.36,50.21,50.34,3300.0,34.0083,34.0828,33.9813,34.0692,3300.0
2010-05-10 09:40:00,50.36,50.53,50.36,50.45,6500.0,34.0828,34.1978,34.0828,34.1437,6500.0
2010-05-10 09:45:00,50.5,50.51,50.35,50.4,10200.0,34.1775,34.1843,34.076,34.1098,10200.0
2010-05-10 09:50:00,50.37,50.44,50.23,50.24,4500.0,34.0895,34.1369,33.9948,34.0016,4500.0
2010-05-10 09:55:00,50.21,50.31,50.13,50.24,5000.0,33.9813,34.0489,33.9271,34.0016,5000.0
2010-05-10 10:00:00,50.22,50.22,50.14,50.15,8300.0,33.988,33.988,33.9339,33.9407,8300.0
2010-05-10 10:05:00,50.19,50.19,50.12,50.14,5800.0,33.9677,33.9677,33.9204,33.9339,5800.0
2010-05-10 10:10:00,50.19,50.35,50.19,50.32,7200.0,33.9677,34.076,33.9677,34.0557,7200.0
2010-05-10 10:15:00,50.35,50.35,50.18,50.18,2900.0,34.076,34.076,33.961,33.961,2900.0
2010-05-10 10:20:00,50.23,50.24,50.08,50.15,2600.0,33.9948,34.0016,33.8933,33.9407,2600.0
2010-05-10 10:25:00,50.11,50.11,49.95,49.95,2000.0,33.9136,33.9136,33.8053,33.8053,2000.0
2010-05-10 10:30:00,50.06,50.11,50.06,50.06,1300.0,33.8797,33.9136,33.8797,33.8797,1300.0
2010-05-10 10:35:00,50.08,50.08,49.96,50.04,1600.0,33.8933,33.8933,33.8121,33.8662,1600.0
2010-05-10 10:40:00,50.07,50.07,49.9,49.9,3200.0,33.8865,33.8865,33.7715,33.7715,3200.0
2010-05-10 10:45:00,49.91,50.04,49.91,50.04,2800.0,33.7782,33.8662,33.7782,33.8662,2800.0
2010-05-10 10:50:00,49.95,50.08,49.95,50.08,2000.0,33.8053,33.8933,33.8053,33.8933,2000.0
2010-05-10 10:55:00,50.04,50.06,49.97,50.01,2500.0,33.8662,33.8797,33.8188,33.8459,2500.0
2010-05-10 11:00:00,50.07,50.21,50.07,50.21,7200.0,33.8865,33.9813,33.8865,33.9813,7200.0
2010-05-10 11:05:00,50.22,50.22,50.13,50.14,1000.0,33.988,33.988,33.9271,33.9339,1000.0
2010-05-10 11:10:00,50.17,50.18,50.14,50.15,4500.0,33.9542,33.961,33.9339,33.9407,4500.0
2010-05-10 11:15:00,50.11,50.2,50.11,50.2,800.0,33.9136,33.9745,33.9136,33.9745,800.0
2010-05-10 11:20:00,50.19,50.2,50.15,50.15,5100.0,33.9677,33.9745,33.9407,33.9407,5100.0
2010-05-10 11:25:00,50.18,50.25,50.17,50.25,3900.0,33.961,34.0083,33.9542,34.0083,3900.0
2010-05-10 11:30:00,50.28,50.28,50.2,50.23,3100.0,34.0286,34.0286,33.9745,33.9948,3100.0
2010-05-10 11:35:00,50.3,50.33,50.3,50.32,1100.0,34.0422,34.0625,34.0422,34.0557,1100.0
2010-05-10 11:40:00,50.31,50.31,50.28,50.28,1600.0,34.0489,34.0489,34.0286,34.0286,1600.0
2010-05-10 11:45:00,50.31,50.33,50.28,50.28,800.0,34.0489,34.0625,34.0286,34.0286,800.0
2010-05-10 11:50:00,50.36,50.36,50.32,50.33,1000.0,34.0828,34.0828,34.0557,34.0625,1000.0
2010-05-10 11:55:00,50.38,50.38,50.32,50.32,600.0,34.0963,34.0963,34.0557,34.0557,600.0
2010-05-10 12:00:00,50.32,50.32,50.28,50.28,2300.0,34.0557,34.0557,34.0286,34.0286,2300.0
2010-05-10 12:05:00,50.26,50.27,50.22,50.27,2300.0,34.0151,34.0219,33.988,34.0219,2300.0
2010-05-10 12:10:00,50.23,50.26,50.23,50.26,1200.0,33.9948,34.0151,33.9948,34.0151,1200.0
2010-05-10 12:15:00,50.27,50.27,50.23,50.26,1400.0,34.0219,34.0219,33.9948,34.0151,1400.0
2010-05-10 12:20:00,50.23,50.25,50.21,50.21,15600.0,33.9948,34.0083,33.9813,33.9813,15600.0
2010-05-10 12:25:00,50.23,50.23,50.18,50.19,3000.0,33.9948,33.9948,33.961,33.9677,3000.0
2010-05-10 12:30:00,50.18,50.19,50.14,50.15,1100.0,33.961,33.9677,33.9339,33.9407,1100.0
2010-05-10 12:35:00,50.2,50.25,50.18,50.21,1000.0,33.9745,34.0083,33.961,33.9813,1000.0
2010-05-10 12:40:00,50.19,50.19,50.15,50.15,4100.0,33.9677,33.9677,33.9407,33.9407,4100.0
2010-05-10 12:45:00,50.13,50.16,50.13,50.15,800.0,33.9271,33.9474,33.9271,33.9407,800.0
2010-05-10 12:50:00,50.17,50.21,50.17,50.21,2200.0,33.9542,33.9813,33.9542,33.9813,2200.0
2010-05-10 12:55:00,50.19,50.19,50.13,50.13,3900.0,33.9677,33.9677,33.9271,33.9271,3900.0
2010-05-10 13:00:00,50.1,50.1,50.02,50.02,6900.0,33.9068,33.9068,33.8527,33.8527,6900.0
2010-05-10 13:05:00,50.0,50.0,49.8,49.82,9700.0,33.8391,33.8391,33.7038,33.7173,9700.0
2010-05-10 13:10:00,49.85,49.93,49.76,49.78,9600.0,33.7376,33.7918,33.6767,33.6902,9600.0
2010-05-10 13:15:00,49.77,49.82,49.76,49.82,3500.0,33.6835,33.7173,33.6767,33.7173,3500.0
2010-05-10 13:20:00,49.89,49.98,49.89,49.94,2200.0,33.7647,33.8256,33.7647,33.7985,2200.0
2010-05-10 13:25:00,49.92,49.98,49.9,49.94,6200.0,33.785,33.8256,33.7715,33.7985,6200.0
2010-05-10 13:30:00,49.99,50.05,49.94,50.05,2200.0,33.8324,33.873,33.7985,33.873,2200.0
2010-05-10 13:35:00,50.05,50.05,50.0,50.0,1200.0,33.873,33.873,33.8391,33.8391,1200.0
2010-05-10 13:40:00,49.99,49.99,49.82,49.83,2300.0,33.8324,33.8324,33.7173,33.7241,2300.0
2010-05-10 13:45:00,49.79,49.9,49.79,49.9,2100.0,33.697,33.7715,33.697,33.7715,2100.0
2010-05-10 13:50:00,49.92,49.95,49.9,49.92,1300.0,33.785,33.8053,33.7715,33.785,1300.0
2010-05-10 13:55:00,49.91,49.97,49.84,49.85,2600.0,33.7782,33.8188,33.7309,33.7376,2600.0
2010-05-10 14:00:00,49.83,49.83,49.69,49.77,4400.0,33.7241,33.7241,33.6293,33.6835,4400.0
2010-05-10 14:05:00,49.78,49.79,49.78,49.79,800.0,33.6902,33.697,33.6902,33.697,800.0
2010-05-10 14:10:00,49.88,49.88,49.83,49.83,600.0,33.7579,33.7579,33.7241,33.7241,600.0
2010-05-10 14:15:00,49.84,49.84,49.79,49.83,10900.0,33.7309,33.7309,33.697,33.7241,10900.0
2010-05-10 14:20:00,49.85,49.95,49.84,49.93,2800.0,33.7376,33.8053,33.7309,33.7918,2800.0
2010-05-10 14:25:00,49.94,49.94,49.86,49.86,2800.0,33.7985,33.7985,33.7444,33.7444,2800.0
2010-05-10 14:30:00,49.88,49.91,49.88,49.91,3200.0,33.7579,33.7782,33.7579,33.7782,3200.0
2010-05-10 14:35:00,49.93,49.93,49.82,49.82,2700.0,33.7918,33.7918,33.7173,33.7173,2700.0
2010-05-10 14:40:00,49.8,49.89,49.79,49.87,5600.0,33.7038,33.7647,33.697,33.7512,5600.0
2010-05-10 14:45:00,49.88,49.91,49.87,49.9,17700.0,33.7579,33.7782,33.7512,33.7715,17700.0
2010-05-10 14:50:00,49.9,49.97,49.9,49.95,1800.0,33.7715,33.8188,33.7715,33.8053,1800.0
2010-05-10 14:55:00,49.97,50.01,49.96,50.0,1600.0,33.8188,33.8459,33.8121,33.8391,1600.0
2010-05-10 15:00:00,49.99,50.0,49.93,49.93,1300.0,33.8324,33.8391,33.7918,33.7918,1300.0
2010-05-10 15:05:00,49.89,49.9,49.84,49.85,3900.0,33.7647,33.7715,33.7309,33.7376,3900.0
2010-05-10 15:10:00,49.81,49.82,49.8,49.82,400.0,33.7105,33.7173,33.7038,33.7173,400.0
2010-05-10 15:15:00,49.77,49.85,49.77,49.84,3400.0,33.6835,33.7376,33.6835,33.7309,3400.0
2010-05-10 15:20:00,49.84,49.89,49.83,49.89,1100.0,33.7309,33.7647,33.7241,33.7647,1100.0
2010-05-10 15:25:00,49.9,49.97,49.89,49.96,10900.0,33.7715,33.8188,33.7647,33.8121,10900.0
2010-05-10 15:30:00,49.95,49.95,49.88,49.91,2300.0,33.8053,33.8053,33.7579,33.7782,2300.0
2010-05-10 15:35:00,49.91,49.98,49.9,49.98,8700.0,33.7782,33.8256,33.7715,33.8256,8700.0
2010-05-10 15:40:00,49.97,50.01,49.97,50.0,7900.0,33.8188,33.8459,33.8188,33.8391,7900.0
2010-05-10 15:45:00,50.05,50.07,50.02,50.03,4900.0,33.873,33.8865,33.8527,33.8594,4900.0
2010-05-10 15:50:00,50.09,50.23,50.09,50.23,4000.0,33.9,33.9948,33.9,33.9948,4000.0
2010-05-10 15:55:00,50.24,50.31,50.24,50.3,10400.0,34.0016,34.0489,34.0016,34.0422,10400.0
2010-05-11 09:30:00,49.83,49.83,49.73,49.82,5400.0,33.7241,33.7241,33.6564,33.7173,5400.0
2010-05-11 09:35:00,49.85,49.95,49.85,49.94,1900.0,33.7376,33.8053,33.7376,33.7985,1900.0
2010-05-11 09:40:00,49.89,49.96,49.87,49.88,4400.0,33.7647,33.8121,33.7512,33.7579,4400.0
2010-05-11 09:45:00,49.89,50.0,49.89,49.96,8100.0,33.7647,33.8391,33.7647,33.8121,8100.0
2010-05-11 09:50:00,49.96,50.06,49.96,50.03,4200.0,33.8121,33.8797,33.8121,33.8594,4200.0
2010-05-11 09:55:00,50.04,50.06,49.98,50.02,5900.0,33.8662,33.8797,33.8256,33.8527,5900.0
2010-05-11 10:00:00,50.01,50.07,49.93,49.97,3800.0,33.8459,33.8865,33.7918,33.8188,3800.0
2010-05-11 10:05:00,49.97,50.02,49.94,50.01,4400.0,33.8188,33.8527,33.7985,33.8459,4400.0
2010-05-11 10:10:00,49.99,50.1,49.98,50.1,8700.0,33.8324,33.9068,33.8256,33.9068,8700.0
2010-05-11 10:15:00,50.11,50.13,50.07,50.09,3200.0,33.9136,33.9271,33.8865,33.9,3200.0
2010-05-11 10:20:00,50.13,50.19,50.12,50.14,2700.0,33.9271,33.9677,33.9204,33.9339,2700.0
2010-05-11 10:25:00,50.14,50.16,50.07,50.07,3000.0,33.9339,33.9474,33.8865,33.8865,3000.0
2010-05-11 10:30:00,50.05,50.05,50.0,50.01,2100.0,33.873,33.873,33.8391,33.8459,2100.0
2010-05-11 10:35:00,50.03,50.09,50.01,50.07,3700.0,33.8594,33.9,33.8459,33.8865,3700.0
2010-05-11 10:40:00,50.12,50.15,50.06,50.12,7700.0,33.9204,33.9407,33.8797,33.9204,7700.0
2010-05-11 10:45:00,50.13,50.15,50.12,50.13,3800.0,33.9271,33.9407,33.9204,33.9271,3800.0
2010-05-11 10:50:00,50.14,50.14,50.02,50.05,5400.0,33.9339,33.9339,33.8527,33.873,5400.0
2010-05-11 10:55:00,50.06,50.07,50.06,50.07,600.0,33.8797,33.8865,33.8797,33.8865,600.0
2010-05-11 11:00:00,50.05,50.13,50.05,50.13,3900.0,33.873,33.9271,33.873,33.9271,3900.0
2010-05-11 11:05:00,50.12,50.19,50.12,50.19,2900.0,33.9204,33.9677,33.9204,33.9677,2900.0
2010-05-11 11:10:00,50.21,50.29,50.21,50.29,900.0,33.9813,34.0354,33.9813,34.0354,900.0
2010-05-11 11:15:00,50.28,50.28,50.21,50.26,3500.0,34.0286,34.0286,33.9813,34.0151,3500.0
2010-05-11 11:20:00,50.26,50.26,50.2,50.23,6400.0,34.0151,34.0151,33.9745,33.9948,6400.0
2010-05-11 11:25:00,50.19,50.29,50.19,50.29,3000.0,33.9677,34.0354,33.9677,34.0354,3000.0
2010-05-11 11:30:00,50.27,50.3,50.21,50.28,6700.0,34.0219,34.0422,33.9813,34.0286,6700.0
2010-05-11 11:35:00,50.29,50.41,50.29,50.37,5000.0,34.0354,34.1166,34.0354,34.0895,5000.0
2010-05-11 11:40:00,50.39,50.45,50.39,50.42,2100.0,34.1031,34.1437,34.1031,34.1234,2100.0
2010-05-11 11:45:00,50.42,50.44,50.32,50.32,900.0,34.1234,34.1369,34.0557,34.0557,900.0
2010-05-11 11:50:00,50.33,50.37,50.33,50.37,600.0,34.0625,34.0895,34.0625,34.0895,600.0
2010-05-11 11:55:00,50.4,50.44,50.38,50.39,10100.0,34.1098,34.1369,34.0963,34.1031,10100.0
2010-05-11 12:00:00,50.39,50.47,50.39,50.44,4200.0,34.1031,34.1572,34.1031,34.1369,4200.0
2010-05-11 12:05:00,50.44,50.58,50.44,50.55,6400.0,34.1369,34.2317,34.1369,34.2114,6400.0
2010-05-11 12:10:00,50.56,50.56,50.54,50.54,400.0,34.2181,34.2181,34.2046,34.2046,400.0
2010-05-11 12:15:00,50.57,50.58,50.55,50.55,6000.0,34.2249,34.2317,34.2114,34.2114,6000.0
2010-05-11 12:20:00,50.54,50.54,50.46,50.49,3700.0,34.2046,34.2046,34.1505,34.1708,3700.0
2010-05-11 12:25:00,50.5,50.53,50.49,50.52,3400.0,34.1775,34.1978,34.1708,34.1911,3400.0
2010-05-11 12:30:00,50.49,50.54,50.47,50.53,6400.0,34.1708,34.2046,34.1572,34.1978,6400.0
2010-05-11 12:35:00,50.53,50.53,50.48,50.5,1800.0,34.1978,34.1978,34.164,34.1775,1800.0
2010-05-11 12:40:00,50.53,50.61,50.51,50.59,5000.0,34.1978,34.252,34.1843,34.2384,5000.0
2010-05-11 12:45:00,50.59,50.67,50.58,50.67,1400.0,34.2384,34.2926,34.2317,34.2926,1400.0
2010-05-11 12:50:00,50.69,50.69,50.63,50.65,1900.0,34.3061,34.3061,34.2655,34.279,1900.0
2010-05-11 12:55:00,50.64,50.67,50.64,50.67,5600.0,34.2723,34.2926,34.2723,34.2926,5600.0
2010-05-11 13:00:00,50.67,50.67,50.63,50.63,600.0,34.2926,34.2926,34.2655,34.2655,600.0
2010-05-11 13:05:00,50.59,50.59,50.59,50.59,100.0,34.2384,34.2384,34.2384,34.2384,100.0
2010-05-11 13:10:00,50.62,50.64,50.58,50.59,3700.0,34.2587,34.2723,34.2317,34.2384,3700.0
2010-05-11 13:15:00,50.58,50.6,50.56,50.56,4400.0,34.2317,34.2452,34.2181,34.2181,4400.0
2010-05-11 13:20:00,50.54,50.56,50.54,50.56,1200.0,34.2046,34.2181,34.2046,34.2181,1200.0
2010-05-11 13:25:00,50.6,50.61,50.57,50.61,7000.0,34.2452,34.252,34.2249,34.252,7000.0
2010-05-11 13:30:00,50.59,50.65,50.58,50.63,3500.0,34.2384,34.279,34.2317,34.2655,3500.0
2010-05-11 13:35:00,50.62,50.62,50.57,50.58,1900.0,34.2587,34.2587,34.2249,34.2317,1900.0
2010-05-11 13:40:00,50.6,50.72,50.55,50.69,9600.0,34.2452,34.3264,34.2114,34.3061,9600.0
2010-05-11 13:45:00,50.67,50.81,50.67,50.76,14500.0,34.2926,34.3873,34.2926,34.3535,14500.0
2010-05-11 13:50:00,50.77,50.79,50.74,50.75,7600.0,34.3603,34.3738,34.34,34.3467,7600.0
2010-05-11 13:55:00,50.75,50.75,50.67,50.68,3000.0,34.3467,34.3467,34.2926,34.2993,3000.0
2010-05-11 14:00:00,50.67,50.69,50.67,50.69,1800.0,34.2926,34.3061,34.2926,34.3061,1800.0
2010-05-11 14:05:00,50.68,50.69,50.6,50.6,16700.0,34.2993,34.3061,34.2452,34.2452,16700.0
2010-05-11 14:10:00,50.55,50.58,50.5,50.51,5200.0,34.2114,34.2317,34.1775,34.1843,5200.0
2010-05-11 14:15:00,50.5,50.53,50.33,50.33,7600.0,34.1775,34.1978,34.0625,34.0625,7600.0
2010-05-11 14:20:00,50.39,50.49,50.39,50.49,10000.0,34.1031,34.1708,34.1031,34.1708,10000.0
2010-05-11 14:25:00,50.5,50.5,50.4,50.42,5000.0,34.1775,34.1775,34.1098,34.1234,5000.0
2010-05-11 14:30:00,50.37,50.37,50.27,50.35,7400.0,34.0895,34.0895,34.0219,34.076,7400.0
2010-05-11 14:35:00,50.35,50.35,50.25,50.31,5300.0,34.076,34.076,34.0083,34.0489,5300.0
2010-05-11 14:40:00,50.29,50.3,50.25,50.25,6000.0,34.0354,34.0422,34.0083,34.0083,6000.0
2010-05-11 14:45:00,50.29,50.45,50.29,50.4,9100.0,34.0354,34.1437,34.0354,34.1098,9100.0
2010-05-11 14:50:00,50.4,50.44,50.39,50.4,5400.0,34.1098,34.1369,34.1031,34.1098,5400.0
2010-05-11 14:55:00,50.42,50.42,50.3,50.32,3800.0,34.1234,34.1234,34.0422,34.0557,3800.0
2010-05-11 15:00:00,50.29,50.29,50.16,50.26,16700.0,34.0354,34.0354,33.9474,34.0151,16700.0
2010-05-11 15:05:00,50.25,50.29,50.23,50.23,2400.0,34.0083,34.0354,33.9948,33.9948,2400.0
2010-05-11 15:10:00,50.15,50.24,50.15,50.23,5600.0,33.9407,34.0016,33.9407,33.9948,5600.0
2010-05-11 15:15:00,50.24,50.24,50.08,50.1,12200.0,34.0016,34.0016,33.8933,33.9068,12200.0
2010-05-11 15:20:00,50.12,50.22,50.08,50.22,13400.0,33.9204,33.988,33.8933,33.988,13400.0
2010-05-11 15:25:00,50.24,50.24,50.2,50.23,3500.0,34.0016,34.0016,33.9745,33.9948,3500.0
2010-05-11 15:30:00,50.21,50.22,50.16,50.22,7300.0,33.9813,33.988,33.9474,33.988,7300.0
2010-05-11 15:35:00,50.3,50.36,50.26,50.35,6700.0,34.0422,34.0828,34.0151,34.076,6700.0
2010-05-11 15:40:00,50.34,50.34,50.26,50.28,8300.0,34.0692,34.0692,34.0151,34.0286,8300.0
2010-05-11 15:45:00,50.31,50.37,50.28,50.28,4700.0,34.0489,34.0895,34.0286,34.0286,4700.0
2010-05-11 15:50:00,50.26,50.29,50.19,50.22,2800.0,34.0151,34.0354,33.9677,33.988,2800.0
2010-05-11 15:55:00,50.22,50.23,50.16,50.17,3500.0,33.988,33.9948,33.9474,33.9542,3500.0
2010-05-12 09:30:00,50.3,50.44,50.3,50.34,2600.0,34.0422,34.1369,34.0422,34.0692,2600.0
2010-05-12 09:35:00,50.31,50.4,50.31,50.4,2400.0,34.0489,34.1098,34.0489,34.1098,2400.0
2010-05-12 09:40:00,50.38,50.38,50.26,50.34,4200.0,34.0963,34.0963,34.0151,34.0692,4200.0
2010-05-12 09:45:00,50.38,50.38,50.37,50.37,600.0,34.0963,34.0963,34.0895,34.0895,600.0
2010-05-12 09:50:00,50.39,50.39,50.33,50.33,2100.0,34.1031,34.1031,34.0625,34.0625,2100.0
2010-05-12 09:55:00,50.36,50.57,50.36,50.57,5900.0,34.0828,34.2249,34.0828,34.2249,5900.0
2010-05-12 10:00:00,50.55,50.56,50.55,50.55,700.0,34.2114,34.2181,34.2114,34.2114,700.0
2010-05-12 10:05:00,50.64,50.66,50.58,50.62,1500.0,34.2723,34.2858,34.2317,34.2587,1500.0
2010-05-12 10:10:00,50.6,50.61,50.54,50.54,1100.0,34.2452,34.252,34.2046,34.2046,1100.0
2010-05-12 10:15:00,50.59,50.59,50.53,50.55,5400.0,34.2384,34.2384,34.1978,34.2114,5400.0
2010-05-12 10:20:00,50.59,50.6,50.57,50.57,1600.0,34.2384,34.2452,34.2249,34.2249,1600.0
2010-05-12 10:25:00,50.57,50.59,50.56,50.59,1000.0,34.2249,34.2384,34.2181,34.2384,1000.0
2010-05-12 10:30:00,50.6,50.62,50.56,50.56,1900.0,34.2452,34.2587,34.2181,34.2181,1900.0
2010-05-12 10:35:00,50.55,50.59,50.49,50.51,1400.0,34.2114,34.2384,34.1708,34.1843,1400.0
2010-05-12 10:40:00,50.52,50.53,50.5,50.53,2200.0,34.1911,34.1978,34.1775,34.1978,2200.0
2010-05-12 10:45:00,50.53,50.61,50.53,50.58,3200.0,34.1978,34.252,34.1978,34.2317,3200.0
2010-05-12 10:50:00,50.61,50.61,50.54,50.54,2700.0,34.252,34.252,34.2046,34.2046,2700.0
2010-05-12 10:55:00,50.55,50.63,50.55,50.57,5600.0,34.2114,34.2655,34.2114,34.2249,5600.0
2010-05-12 11:00:00,50.57,50.68,50.57,50.63,2200.0,34.2249,34.2993,34.2249,34.2655,2200.0
2010-05-12 11:05:00,50.66,50.69,50.66,50.69,1200.0,34.2858,34.3061,34.2858,34.3061,1200.0
2010-05-12 11:10:00,50.59,50.59,50.58,50.58,600.0,34.2384,34.2384,34.2317,34.2317,600.0
2010-05-12 11:15:00,50.6,50.6,50.48,50.52,3800.0,34.2452,34.2452,34.164,34.1911,3800.0
2010-05-12 11:20:00,50.51,50.51,50.43,50.43,1400.0,34.1843,34.1843,34.1302,34.1302,1400.0
2010-05-12 11:25:00,50.44,50.48,50.39,50.4,700.0,34.1369,34.164,34.1031,34.1098,700.0
2010-05-12 11:30:00,50.4,50.47,50.4,50.47,1800.0,34.1098,34.1572,34.1098,34.1572,1800.0
2010-05-12 11:35:00,50.5,50.5,50.45,50.48,1900.0,34.1775,34.1775,34.1437,34.164,1900.0
2010-05-12 11:40:00,50.5,50.5,50.45,50.48,2700.0,34.1775,34.1775,34.1437,34.164,2700.0
2010-05-12 11:45:00,50.51,50.51,50.41,50.41,1500.0,34.1843,34.1843,34.1166,34.1166,1500.0
2010-05-12 11:50:00,50.39,50.45,50.36,50.43,2300.0,34.1031,34.1437,34.0828,34.1302,2300.0
2010-05-12 11:55:00,50.46,50.55,50.45,50.55,2600.0,34.1505,34.2114,34.1437,34.2114,2600.0
2010-05-12 12:00:00,50.53,50.56,50.53,50.56,2900.0,34.1978,34.2181,34.1978,34.2181,2900.0
2010-05-12 12:05:00,50.57,50.59,50.57,50.58,1200.0,34.2249,34.2384,34.2249,34.2317,1200.0
2010-05-12 12:10:00,50.64,50.65,50.59,50.59,500.0,34.2723,34.279,34.2384,34.2384,500.0
2010-05-12 12:15:00,50.59,50.62,50.59,50.62,2500.0,34.2384,34.2587,34.2384,34.2587,2500.0
2010-05-12 12:20:00,50.59,50.59,50.58,50.58,1600.0,34.2384,34.2384,34.2317,34.2317,1600.0
2010-05-12 12:25:00,50.55,50.6,50.55,50.6,1800.0,34.2114,34.2452,34.2114,34.2452,1800.0
2010-05-12 12:30:00,50.62,50.64,50.57,50.57,1400.0,34.2587,34.2723,34.2249,34.2249,1400.0
2010-05-12 12:35:00,50.59,50.59,50.59,50.59,400.0,34.2384,34.2384,34.2384,34.2384,400.0
2010-05-12 12:40:00,50.6,50.62,50.6,50.62,800.0,34.2452,34.2587,34.2452,34.2587,800.0
2010-05-12 12:45:00,50.61,50.61,50.59,50.59,1600.0,34.252,34.252,34.2384,34.2384,1600.0
2010-05-12 12:50:00,50.6,50.62,50.6,50.62,400.0,34.2452,34.2587,34.2452,34.2587,400.0
2010-05-12 12:55:00,50.63,50.69,50.62,50.69,1500.0,34.2655,34.3061,34.2587,34.3061,1500.0
2010-05-12 13:00:00,50.66,50.7,50.66,50.7,1400.0,34.2858,34.3129,34.2858,34.3129,1400.0
2010-05-12 13:05:00,50.72,50.75,50.72,50.73,2100.0,34.3264,34.3467,34.3264,34.3332,2100.0
2010-05-12 13:10:00,50.72,50.74,50.72,50.74,700.0,34.3264,34.34,34.3264,34.34,700.0
2010-05-12 13:15:00,50.78,50.79,50.76,50.76,28700.0,34.367,34.3738,34.3535,34.3535,28700.0
2010-05-12 13:20:00,50.73,50.73,50.7,50.7,1000.0,34.3332,34.3332,34.3129,34.3129,1000.0
2010-05-12 13:25:00,50.68,50.68,50.63,50.68,3400.0,34.2993,34.2993,34.2655,34.2993,3400.0
2010-05-12 13:30:00,50.69,50.71,50.69,50.7,600.0,34.3061,34.3197,34.3061,34.3129,600.0
2010-05-12 13:35:00,50.65,50.7,50.65,50.7,4500.0,34.279,34.3129,34.279,34.3129,4500.0
2010-05-12 13:40:00,50.64,50.64,50.59,50.61,1200.0,34.2723,34.2723,34.2384,34.252,1200.0
2010-05-12 13:45:00,50.62,50.67,50.61,50.67,4500.0,34.2587,34.2926,34.252,34.2926,4500.0
2010-05-12 13:50:00,50.68,50.68,50.62,50.62,3300.0,34.2993,34.2993,34.2587,34.2587,3300.0
2010-05-12 13:55:00,50.63,50.66,50.6,50.6,6800.0,34.2655,34.2858,34.2452,34.2452,6800.0
2010-05-12 14:00:00,50.6,50.64,50.6,50.6,2300.0,34.2452,34.2723,34.2452,34.2452,2300.0
2010-05-12 14:05:00,50.64,50.64,50.61,50.62,1900.0,34.2723,34.2723,34.252,34.2587,1900.0
2010-05-12 14:10:00,50.61,50.66,50.61,50.66,600.0,34.252,34.2858,34.252,34.2858,600.0
2010-05-12 14:15:00,50.64,50.73,50.64,50.73,500.0,34.2723,34.3332,34.2723,34.3332,500.0
2010-05-12 14:20:00,50.72,50.73,50.7,50.72,600.0,34.3264,34.3332,34.3129,34.3264,600.0
2010-05-12 14:25:00,50.72,50.72,50.72,50.72,0.0,34.3264,34.3264,34.3264,34.3264,0.0
2010-05-12 14:30:00,50.8,50.8,50.75,50.75,1900.0,34.3806,34.3806,34.3467,34.3467,1900.0
2010-05-12 14:35:00,50.76,50.76,50.71,50.71,9300.0,34.3535,34.3535,34.3197,34.3197,9300.0
2010-05-12 14:40:00,50.71,50.74,50.71,50.74,2700.0,34.3197,34.34,34.3197,34.34,2700.0
2010-05-12 14:45:00,50.75,50.76,50.75,50.75,400.0,34.3467,34.3535,34.3467,34.3467,400.0
2010-05-12 14:50:00,50.74,50.74,50.71,50.72,800.0,34.34,34.34,34.3197,34.3264,800.0
2010-05-12 14:55:00,50.74,50.77,50.74,50.77,1200.0,34.34,34.3603,34.34,34.3603,1200.0
2010-05-12 15:00:00,50.77,50.85,50.74,50.83,3300.0,34.3603,34.4144,34.34,34.4009,3300.0
2010-05-12 15:05:00,50.87,50.87,50.82,50.82,2300.0,34.4279,34.4279,34.3941,34.3941,2300.0
2010-05-12 15:10:00,50.82,50.82,50.78,50.8,1900.0,34.3941,34.3941,34.367,34.3806,1900.0
2010-05-12 15:15:00,50.81,50.81,50.73,50.76,2900.0,34.3873,34.3873,34.3332,34.3535,2900.0
2010-05-12 15:20:00,50.76,50.76,50.72,50.72,16700.0,34.3535,34.3535,34.3264,34.3264,16700.0
2010-05-12 15:25:00,50.76,50.78,50.76,50.77,9600.0,34.3535,34.367,34.3535,34.3603,9600.0
2010-05-12 15:30:00,50.77,50.77,50.75,50.75,3300.0,34.3603,34.3603,34.3467,34.3467,3300.0
2010-05-12 15:35:00,50.73,50.73,50.65,50.69,2500.0,34.3332,34.3332,34.279,34.3061,2500.0
2010-05-12 15:40:00,50.68,50.74,50.68,50.73,10200.0,34.2993,34.34,34.2993,34.3332,10200.0
2010-05-12 15:45:00,50.77,50.78,50.75,50.78,3700.0,34.3603,34.367,34.3467,34.367,3700.0
2010-05-12 15:50:00,50.78,50.84,50.76,50.84,6100.0,34.367,34.4076,34.3535,34.4076,6100.0
2010-05-12 15:55:00,50.83,50.83,50.79,50.81,4600.0,34.4009,34.4009,34.3738,34.3873,4600.0
2010-05-13 09:30:00,50.72,50.75,50.57,50.57,6600.0,34.3264,34.3467,34.2249,34.2249,6600.0
2010-05-13 09:35:00,50.56,50.61,50.49,50.61,400.0,34.2181,34.252,34.1708,34.252,400.0
2010-05-13 09:40:00,50.55,50.64,50.55,50.64,1000.0,34.2114,34.2723,34.2114,34.2723,1000.0
2010-05-13 09:45:00,50.66,50.71,50.66,50.71,600.0,34.2858,34.3197,34.2858,34.3197,600.0
2010-05-13 09:50:00,50.67,50.67,50.67,50.67,1500.0,34.2926,34.2926,34.2926,34.2926,1500.0
2010-05-13 09:55:00,50.64,50.69,50.64,50.66,1200.0,34.2723,34.3061,34.2723,34.2858,1200.0
2010-05-13 10:00:00,50.59,50.68,50.59,50.68,1000.0,34.2384,34.2993,34.2384,34.2993,1000.0
2010-05-13 10:05:00,50.64,50.66,50.63,50.65,700.0,34.2723,34.2858,34.2655,34.279,700.0
2010-05-13 10:10:00,50.66,50.69,50.66,50.68,1300.0,34.2858,34.3061,34.2858,34.2993,1300.0
2010-05-13 10:15:00,50.69,50.8,50.69,50.79,2200.0,34.3061,34.3806,34.3061,34.3738,2200.0
2010-05-13 10:20:00,50.75,50.78,50.75,50.78,1800.0,34.3467,34.367,34.3467,34.367,1800.0
2010-05-13 10:25:00,50.68,50.68,50.68,50.68,200.0,34.2993,34.2993,34.2993,34.2993,200.0
2010-05-13 10:30:00,50.73,50.75,50.67,50.72,2400.0,34.3332,34.3467,34.2926,34.3264,2400.0
2010-05-13 10:35:00,50.79,50.85,50.78,50.83,2600.0,34.3738,34.4144,34.367,34.4009,2600.0
2010-05-13 10:40:00,50.82,50.82,50.82,50.82,900.0,34.3941,34.3941,34.3941,34.3941,900.0
2010-05-13 10:45:00,50.8,50.8,50.78,50.79,1300.0,34.3806,34.3806,34.367,34.3738,1300.0
2010-05-13 10:50:00,50.77,50.77,50.77,50.77,100.0,34.3603,34.3603,34.3603,34.3603,100.0
2010-05-13 10:55:00,50.73,50.74,50.71,50.71,1600.0,34.3332,34.34,34.3197,34.3197,1600.0
2010-05-13 11:00:00,50.72,50.72,50.72,50.72,500.0,34.3264,34.3264,34.3264,34.3264,500.0
2010-05-13 11:05:00,50.62,50.67,50.62,50.64,3100.0,34.2587,34.2926,34.2587,34.2723,3100.0
2010-05-13 11:10:00,50.66,50.67,50.66,50.67,2800.0,34.2858,34.2926,34.2858,34.2926,2800.0
2010-05-13 11:15:00,50.65,50.69,50.65,50.65,1100.0,34.279,34.3061,34.279,34.279,1100.0
2010-05-13 11:20:00,50.73,50.74,50.73,50.73,900.0,34.3332,34.34,34.3332,34.3332,900.0
2010-05-13 11:25:00,50.74,50.74,50.69,50.71,3300.0,34.34,34.34,34.3061,34.3197,3300.0
2010-05-13 11:30:00,50.71,50.71,50.66,50.68,6100.0,34.3197,34.3197,34.2858,34.2993,6100.0
2010-05-13 11:35:00,50.63,50.67,50.63,50.64,1800.0,34.2655,34.2926,34.2655,34.2723,1800.0
2010-05-13 11:40:00,50.64,50.68,50.6,50.65,700.0,34.2723,34.2993,34.2452,34.279,700.0
2010-05-13 11:45:00,50.67,50.67,50.64,50.64,2600.0,34.2926,34.2926,34.2723,34.2723,2600.0
2010-05-13 11:50:00,50.65,50.66,50.56,50.58,1900.0,34.279,34.2858,34.2181,34.2317,1900.0
2010-05-13 11:55:00,50.58,50.58,50.54,50.54,2900.0,34.2317,34.2317,34.2046,34.2046,2900.0
2010-05-13 12:00:00,50.58,50.58,50.54,50.58,2100.0,34.2317,34.2317,34.2046,34.2317,2100.0
2010-05-13 12:05:00,50.58,50.64,50.58,50.62,2400.0,34.2317,34.2723,34.2317,34.2587,2400.0
2010-05-13 12:10:00,50.61,50.63,50.59,50.59,1600.0,34.252,34.2655,34.2384,34.2384,1600.0
2010-05-13 12:15:00,50.63,50.64,50.6,50.62,4400.0,34.2655,34.2723,34.2452,34.2587,4400.0
2010-05-13 12:20:00,50.63,50.64,50.63,50.64,300.0,34.2655,34.2723,34.2655,34.2723,300.0
2010-05-13 12:25:00,50.64,50.66,50.62,50.65,1800.0,34.2723,34.2858,34.2587,34.279,1800.0
2010-05-13 12:30:00,50.66,50.66,50.66,50.66,100.0,34.2858,34.2858,34.2858,34.2858,100.0
2010-05-13 12:35:00,50.68,50.69,50.68,50.69,1400.0,34.2993,34.3061,34.2993,34.3061,1400.0
2010-05-13 12:40:00,50.66,50.66,50.66,50.66,400.0,34.2858,34.2858,34.2858,34.2858,400.0
2010-05-13 12:45:00,50.71,50.71,50.67,50.67,500.0,34.3197,34.3197,34.2926,34.2926,500.0
2010-05-13 12:50:00,50.64,50.66,50.64,50.66,600.0,34.2723,34.2858,34.2723,34.2858,600.0
2010-05-13 12:55:00,50.67,50.69,50.67,50.69,1200.0,34.2926,34.3061,34.2926,34.3061,1200.0
2010-05-13 13:00:00,50.61,50.64,50.61,50.63,500.0,34.252,34.2723,34.252,34.2655,500.0
2010-05-13 13:05:00,50.62,50.62,50.62,50.62,300.0,34.2587,34.2587,34.2587,34.2587,300.0
2010-05-13 13:10:00,50.64,50.74,50.63,50.71,7000.0,34.2723,34.34,34.2655,34.3197,7000.0
2010-05-13 13:15:00,50.72,50.78,50.71,50.78,2100.0,34.3264,34.367,34.3197,34.367,2100.0
2010-05-13 13:20:00,50.74,50.74,50.74,50.74,400.0,34.34,34.34,34.34,34.34,400.0
2010-05-13 13:25:00,50.72,50.72,50.72,50.72,200.0,34.3264,34.3264,34.3264,34.3264,200.0
2010-05-13 13:30:00,50.75,50.8,50.74,50.78,6500.0,34.3467,34.3806,34.34,34.367,6500.0
2010-05-13 13:35:00,50.79,50.79,50.74,50.75,1400.0,34.3738,34.3738,34.34,34.3467,1400.0
2010-05-13 13:40:00,50.75,50.76,50.71,50.71,4300.0,34.3467,34.3535,34.3197,34.3197,4300.0
2010-05-13 13:45:00,50.74,50.74,50.72,50.72,15500.0,34.34,34.34,34.3264,34.3264,15500.0
2010-05-13 13:50:00,50.75,50.76,50.71,50.75,4300.0,34.3467,34.3535,34.3197,34.3467,4300.0
2010-05-13 13:55:00,50.73,50.75,50.72,50.74,4100.0,34.3332,34.3467,34.3264,34.34,4100.0
2010-05-13 14:00:00,50.74,50.79,50.74,50.78,2000.0,34.34,34.3738,34.34,34.367,2000.0
2010-05-13 14:05:00,50.78,50.82,50.78,50.81,2900.0,34.367,34.3941,34.367,34.3873,2900.0
2010-05-13 14:10:00,50.8,50.81,50.79,50.8,2700.0,34.3806,34.3873,34.3738,34.3806,2700.0
2010-05-13 14:15:00,50.79,50.8,50.77,50.78,4900.0,34.3738,34.3806,34.3603,34.367,4900.0
2010-05-13 14:20:00,50.8,50.8,50.75,50.75,2500.0,34.3806,34.3806,34.3467,34.3467,2500.0
2010-05-13 14:25:00,50.75,50.76,50.71,50.72,3200.0,34.3467,34.3535,34.3197,34.3264,3200.0
2010-05-13 14:30:00,50.72,50.72,50.67,50.7,1800.0,34.3264,34.3264,34.2926,34.3129,1800.0
2010-05-13 14:35:00,50.68,50.73,50.68,50.73,500.0,34.2993,34.3332,34.2993,34.3332,500.0
2010-05-13 14:40:00,50.72,50.72,50.68,50.68,2200.0,34.3264,34.3264,34.2993,34.2993,2200.0
2010-05-13 14:45:00,50.64,50.64,50.61,50.61,1900.0,34.2723,34.2723,34.252,34.252,1900.0
2010-05-13 14:50:00,50.61,50.62,50.56,50.58,2900.0,34.252,34.2587,34.2181,34.2317,2900.0
2010-05-13 14:55:00,50.56,50.57,50.53,50.54,7700.0,34.2181,34.2249,34.1978,34.2046,7700.0
2010-05-13 15:00:00,50.54,50.63,50.54,50.58,11300.0,34.2046,34.2655,34.2046,34.2317,11300.0
2010-05-13 15:05:00,50.57,50.57,50.52,50.52,1100.0,34.2249,34.2249,34.1911,34.1911,1100.0
2010-05-13 15:10:00,50.51,50.52,50.4,50.4,13300.0,34.1843,34.1911,34.1098,34.1098,13300.0
2010-05-13 15:15:00,50.34,50.35,50.26,50.3,9100.0,34.0692,34.076,34.0151,34.0422,9100.0
2010-05-13 15:20:00,50.29,50.4,50.29,50.39,1800.0,34.0354,34.1098,34.0354,34.1031,1800.0
2010-05-13 15:25:00,50.37,50.4,50.34,50.34,9400.0,34.0895,34.1098,34.0692,34.0692,9400.0
2010-05-13 15:30:00,50.33,50.35,50.31,50.34,3400.0,34.0625,34.076,34.0489,34.0692,3400.0
2010-05-13 15:35:00,50.31,50.36,50.2,50.2,6800.0,34.0489,34.0828,33.9745,33.9745,6800.0
2010-05-13 15:40:00,50.25,50.27,50.19,50.27,800.0,34.0083,34.0219,33.9677,34.0219,800.0
2010-05-13 15:45:00,50.32,50.39,50.32,50.37,4200.0,34.0557,34.1031,34.0557,34.0895,4200.0
2010-05-13 15:50:00,50.39,50.44,50.36,50.37,3100.0,34.1031,34.1369,34.0828,34.0895,3100.0
2010-05-13 15:55:00,50.32,50.33,50.22,50.22,3700.0,34.0557,34.0625,33.988,33.988,3700.0
2010-05-14 09:30:00,49.84,49.96,49.83,49.88,13900.0,33.7309,33.8121,33.7241,33.7579,13900.0
2010-05-14 09:35:00,49.84,49.84,49.66,49.68,4800.0,33.7309,33.7309,33.609,33.6226,4800.0
2010-05-14 09:40:00,49.65,49.65,49.37,49.52,5200.0,33.6023,33.6023,33.4128,33.5143,5200.0
2010-05-14 09:45:00,49.56,49.65,49.5,49.54,1500.0,33.5414,33.6023,33.5007,33.5278,1500.0
2010-05-14 09:50:00,49.46,49.58,49.46,49.53,1100.0,33.4737,33.5549,33.4737,33.521,1100.0
2010-05-14 09:55:00,49.53,49.56,49.48,49.55,3700.0,33.521,33.5414,33.4872,33.5346,3700.0
2010-05-14 10:00:00,49.52,49.52,49.33,49.33,3800.0,33.5143,33.5143,33.3857,33.3857,3800.0
2010-05-14 10:05:00,49.42,49.45,49.39,49.44,2100.0,33.4466,33.4669,33.4263,33.4601,2100.0
2010-05-14 10:10:00,49.53,49.56,49.51,49.56,3700.0,33.521,33.5414,33.5075,33.5414,3700.0
2010-05-14 10:15:00,49.63,49.63,49.54,49.56,700.0,33.5887,33.5887,33.5278,33.5414,700.0
2010-05-14 10:20:00,49.57,49.67,49.57,49.67,700.0,33.5481,33.6158,33.5481,33.6158,700.0
2010-05-14 10:25:00,49.62,49.62,49.5,49.54,2000.0,33.582,33.582,33.5007,33.5278,2000.0
2010-05-14 10:30:00,49.59,49.59,49.56,49.56,800.0,33.5617,33.5617,33.5414,33.5414,800.0
2010-05-14 10:35:00,49.46,49.46,49.41,49.41,300.0,33.4737,33.4737,33.4398,33.4398,300.0
2010-05-14 10:40:00,49.46,49.47,49.46,49.47,700.0,33.4737,33.4804,33.4737,33.4804,700.0
2010-05-14 10:45:00,49.44,49.5,49.4,49.5,3900.0,33.4601,33.5007,33.4331,33.5007,3900.0
2010-05-14 10:50:00,49.47,49.51,49.47,49.51,600.0,33.4804,33.5075,33.4804,33.5075,600.0
2010-05-14 10:55:00,49.47,49.48,49.4,49.45,1300.0,33.4804,33.4872,33.4331,33.4669,1300.0
2010-05-14 11:00:00,49.42,49.42,49.31,49.32,2200.0,33.4466,33.4466,33.3722,33.3789,2200.0
2010-05-14 11:05:00,49.29,49.29,49.22,49.23,1800.0,33.3586,33.3586,33.3112,33.318,1800.0
2010-05-14 11:10:00,49.21,49.29,49.17,49.29,2400.0,33.3045,33.3586,33.2774,33.3586,2400.0
2010-05-14 11:15:00,49.28,49.28,49.2,49.2,400.0,33.3519,33.3519,33.2977,33.2977,400.0
2010-05-14 11:20:00,49.13,49.13,49.0,49.06,4000.0,33.2503,33.2503,33.1624,33.203,4000.0
2010-05-14 11:25:00,49.14,49.19,49.14,49.16,2700.0,33.2571,33.2909,33.2571,33.2706,2700.0
2010-05-14 11:30:00,49.13,49.26,49.13,49.23,4200.0,33.2503,33.3383,33.2503,33.318,4200.0
2010-05-14 11:35:00,49.27,49.29,49.23,49.24,700.0,33.3451,33.3586,33.318,33.3248,700.0
2010-05-14 11:40:00,49.16,49.24,49.13,49.24,3500.0,33.2706,33.3248,33.2503,33.3248,3500.0
2010-05-14 11:45:00,49.21,49.23,49.16,49.18,700.0,33.3045,33.318,33.2706,33.2842,700.0
2010-05-14 11:50:00,49.14,49.14,49.08,49.11,4600.0,33.2571,33.2571,33.2165,33.2368,4600.0
2010-05-14 11:55:00,49.11,49.16,49.07,49.12,5900.0,33.2368,33.2706,33.2097,33.2436,5900.0
2010-05-14 12:00:00,49.15,49.15,49.06,49.07,1700.0,33.2639,33.2639,33.203,33.2097,1700.0
2010-05-14 12:05:00,49.11,49.11,48.88,49.0,7600.0,33.2368,33.2368,33.0811,33.1624,7600.0
2010-05-14 12:10:00,48.97,49.02,48.97,49.01,3200.0,33.1421,33.1759,33.1421,33.1691,3200.0
2010-05-14 12:15:00,48.99,49.0,48.98,49.0,900.0,33.1556,33.1624,33.1488,33.1624,900.0
2010-05-14 12:20:00,49.06,49.11,49.0,49.11,700.0,33.203,33.2368,33.1624,33.2368,700.0
2010-05-14 12:25:00,49.14,49.17,49.09,49.1,1000.0,33.2571,33.2774,33.2233,33.23,1000.0
2010-05-14 12:30:00,49.11,49.16,49.11,49.14,900.0,33.2368,33.2706,33.2368,33.2571,900.0
2010-05-14 12:35:00,49.17,49.17,49.13,49.13,600.0,33.2774,33.2774,33.2503,33.2503,600.0
2010-05-14 12:40:00,49.21,49.25,49.21,49.25,3300.0,33.3045,33.3315,33.3045,33.3315,3300.0
2010-05-14 12:45:00,49.19,49.19,49.1,49.1,5200.0,33.2909,33.2909,33.23,33.23,5200.0
2010-05-14 12:50:00,49.15,49.22,49.15,49.21,6800.0,33.2639,33.3112,33.2639,33.3045,6800.0
2010-05-14 12:55:00,49.22,49.29,49.22,49.29,4400.0,33.3112,33.3586,33.3112,33.3586,4400.0
2010-05-14 13:00:00,49.35,49.36,49.26,49.26,2500.0,33.3992,33.406,33.3383,33.3383,2500.0
2010-05-14 13:05:00,49.26,49.26,49.24,49.24,1000.0,33.3383,33.3383,33.3248,33.3248,1000.0
2010-05-14 13:10:00,49.25,49.28,49.25,49.27,300.0,33.3315,33.3519,33.3315,33.3451,300.0
2010-05-14 13:15:00,49.26,49.26,49.14,49.14,1700.0,33.3383,33.3383,33.2571,33.2571,1700.0
2010-05-14 13:20:00,49.16,49.21,49.14,49.21,3400.0,33.2706,33.3045,33.2571,33.3045,3400.0
2010-05-14 13:25:00,49.2,49.2,49.17,49.17,1200.0,33.2977,33.2977,33.2774,33.2774,1200.0
2010-05-14 13:30:00,49.14,49.14,49.05,49.05,4600.0,33.2571,33.2571,33.1962,33.1962,4600.0
2010-05-14 13:35:00,49.15,49.16,49.06,49.08,4100.0,33.2639,33.2706,33.203,33.2165,4100.0
2010-05-14 13:40:00,49.06,49.09,49.06,49.09,600.0,33.203,33.2233,33.203,33.2233,600.0
2010-05-14 13:45:00,49.12,49.16,49.12,49.13,2600.0,33.2436,33.2706,33.2436,33.2503,2600.0
2010-05-14 13:50:00,49.14,49.16,49.07,49.14,2900.0,33.2571,33.2706,33.2097,33.2571,2900.0
2010-05-14 13:55:00,49.13,49.23,49.12,49.16,1200.0,33.2503,33.318,33.2436,33.2706,1200.0
2010-05-14 14:00:00,49.18,49.2,49.16,49.18,1800.0,33.2842,33.2977,33.2706,33.2842,1800.0
2010-05-14 14:05:00,49.16,49.16,49.11,49.13,1000.0,33.2706,33.2706,33.2368,33.2503,1000.0
2010-05-14 14:10:00,49.11,49.13,49.0,49.02,2700.0,33.2368,33.2503,33.1624,33.1759,2700.0
2010-05-14 14:15:00,49.01,49.02,48.95,48.98,2300.0,33.1691,33.1759,33.1285,33.1488,2300.0
2010-05-14 14:20:00,49.0,49.05,49.0,49.04,1000.0,33.1624,33.1962,33.1624,33.1894,1000.0
2010-05-14 14:25:00,49.04,49.14,49.04,49.1,700.0,33.1894,33.2571,33.1894,33.23,700.0
2010-05-14 14:30:00,49.09,49.15,49.09,49.14,800.0,33.2233,33.2639,33.2233,33.2571,800.0
2010-05-14 14:35:00,49.13,49.23,49.12,49.18,44400.0,33.2503,33.318,33.2436,33.2842,44400.0
2010-05-14 14:40:00,49.17,49.18,49.15,49.15,5200.0,33.2774,33.2842,33.2639,33.2639,5200.0
2010-05-14 14:45:00,49.13,49.16,49.12,49.13,3300.0,33.2503,33.2706,33.2436,33.2503,3300.0
2010-05-14 14:50:00,49.17,49.2,49.1,49.11,1500.0,33.2774,33.2977,33.23,33.2368,1500.0
2010-05-14 14:55:00,49.12,49.12,49.03,49.06,4300.0,33.2436,33.2436,33.1827,33.203,4300.0
2010-05-14 15:00:00,49.06,49.08,49.04,49.07,1700.0,33.203,33.2165,33.1894,33.2097,1700.0
2010-05-14 15:05:00,49.08,49.09,49.01,49.09,5600.0,33.2165,33.2233,33.1691,33.2233,5600.0
2010-05-14 15:10:00,49.08,49.13,49.07,49.1,3800.0,33.2165,33.2503,33.2097,33.23,3800.0
2010-05-14 15:15:00,49.07,49.07,49.03,49.05,800.0,33.2097,33.2097,33.1827,33.1962,800.0
2010-05-14 15:20:00,49.02,49.04,48.92,48.93,7300.0,33.1759,33.1894,33.1082,33.115,7300.0
2010-05-14 15:25:00,48.93,49.02,48.93,49.02,2900.0,33.115,33.1759,33.115,33.1759,2900.0
2010-05-14 15:30:00,49.02,49.08,49.02,49.02,1700.0,33.1759,33.2165,33.1759,33.1759,1700.0
2010-05-14 15:35:00,48.99,49.02,48.98,48.98,2000.0,33.1556,33.1759,33.1488,33.1488,2000.0
2010-05-14 15:40:00,49.05,49.18,49.04,49.18,9500.0,33.1962,33.2842,33.1894,33.2842,9500.0
2010-05-14 15:45:00,49.17,49.18,49.11,49.13,9300.0,33.2774,33.2842,33.2368,33.2503,9300.0
2010-05-14 15:50:00,49.13,49.32,49.13,49.32,7200.0,33.2503,33.3789,33.2503,33.3789,7200.0
2010-05-14 15:55:00,49.3,49.36,49.27,49.31,3400.0,33.3654,33.406,33.3451,33.3722,3400.0
2010-05-17 09:30:00,49.43,49.51,49.43,49.48,5300.0,33.4534,33.5075,33.4534,33.4872,5300.0
2010-05-17 09:35:00,49.45,49.56,49.45,49.56,1300.0,33.4669,33.5414,33.4669,33.5414,1300.0
2010-05-17 09:40:00,49.47,49.47,49.45,49.46,3500.0,33.4804,33.4804,33.4669,33.4737,3500.0
2010-05-17 09:45:00,49.36,49.36,49.29,49.34,3400.0,33.406,33.406,33.3586,33.3925,3400.0
2010-05-17 09:50:00,49.41,49.42,49.24,49.24,2500.0,33.4398,33.4466,33.3248,33.3248,2500.0
2010-05-17 09:55:00,49.29,49.29,49.18,49.21,4200.0,33.3586,33.3586,33.2842,33.3045,4200.0
2010-05-17 10:00:00,49.18,49.27,49.16,49.22,4200.0,33.2842,33.3451,33.2706,33.3112,4200.0
2010-05-17 10:05:00,49.21,49.27,49.19,49.23,6500.0,33.3045,33.3451,33.2909,33.318,6500.0
2010-05-17 10:10:00,49.18,49.3,49.16,49.25,4900.0,33.2842,33.3654,33.2706,33.3315,4900.0
2010-05-17 10:15:00,49.33,49.39,49.33,49.37,3300.0,33.3857,33.4263,33.3857,33.4128,3300.0
2010-05-17 10:20:00,49.37,49.39,49.29,49.3,900.0,33.4128,33.4263,33.3586,33.3654,900.0
2010-05-17 10:25:00,49.24,49.31,49.24,49.29,5100.0,33.3248,33.3722,33.3248,33.3586,5100.0
2010-05-17 10:30:00,49.28,49.28,49.24,49.27,2600.0,33.3519,33.3519,33.3248,33.3451,2600.0
2010-05-17 10:35:00,49.33,49.39,49.3,49.3,3800.0,33.3857,33.4263,33.3654,33.3654,3800.0
2010-05-17 10:40:00,49.28,49.28,49.21,49.22,2000.0,33.3519,33.3519,33.3045,33.3112,2000.0
2010-05-17 10:45:00,49.19,49.24,49.19,49.24,6800.0,33.2909,33.3248,33.2909,33.3248,6800.0
2010-05-17 10:50:00,49.19,49.29,49.19,49.24,11200.0,33.2909,33.3586,33.2909,33.3248,11200.0
2010-05-17 10:55:00,49.23,49.23,49.14,49.17,2600.0,33.318,33.318,33.2571,33.2774,2600.0
2010-05-17 11:00:00,49.13,49.16,49.13,49.14,1200.0,33.2503,33.2706,33.2503,33.2571,1200.0
2010-05-17 11:05:00,49.01,49.06,49.01,49.06,1800.0,33.1691,33.203,33.1691,33.203,1800.0
2010-05-17 11:10:00,49.01,49.03,48.98,49.0,3300.0,33.1691,33.1827,33.1488,33.1624,3300.0
2010-05-17 11:15:00,48.93,48.99,48.85,48.85,3400.0,33.115,33.1556,33.0608,33.0608,3400.0
2010-05-17 11:20:00,48.9,48.92,48.86,48.92,2100.0,33.0947,33.1082,33.0676,33.1082,2100.0
2010-05-17 11:25:00,48.87,48.9,48.84,48.9,3700.0,33.0744,33.0947,33.0541,33.0947,3700.0
2010-05-17 11:30:00,48.92,48.96,48.92,48.96,1800.0,33.1082,33.1353,33.1082,33.1353,1800.0
2010-05-17 11:35:00,49.01,49.02,48.97,48.99,2500.0,33.1691,33.1759,33.1421,33.1556,2500.0
2010-05-17 11:40:00,48.99,49.02,48.99,49.02,1100.0,33.1556,33.1759,33.1556,33.1759,1100.0
2010-05-17 11:45:00,48.94,48.94,48.84,48.89,2100.0,33.1217,33.1217,33.0541,33.0879,2100.0
2010-05-17 11:50:00,48.88,48.88,48.76,48.76,6200.0,33.0811,33.0811,32.9999,32.9999,6200.0
2010-05-17 11:55:00,48.74,48.79,48.74,48.75,1700.0,32.9864,33.0202,32.9864,32.9932,1700.0
2010-05-17 12:00:00,48.69,48.7,48.43,48.43,16400.0,32.9526,32.9593,32.7766,32.7766,16400.0
2010-05-17 12:05:00,48.42,48.52,48.37,48.46,9800.0,32.7698,32.8375,32.736,32.7969,9800.0
2010-05-17 12:10:00,48.45,48.59,48.45,48.58,1800.0,32.7901,32.8849,32.7901,32.8781,1800.0
2010-05-17 12:15:00,48.56,48.56,48.53,48.56,1500.0,32.8646,32.8646,32.8443,32.8646,1500.0
2010-05-17 12:20:00,48.6,48.6,48.59,48.59,500.0,32.8916,32.8916,32.8849,32.8849,500.0
2010-05-17 12:25:00,48.59,48.6,48.57,48.58,9100.0,32.8849,32.8916,32.8713,32.8781,9100.0
2010-05-17 12:30:00,48.58,48.68,48.58,48.68,4000.0,32.8781,32.9458,32.8781,32.9458,4000.0
2010-05-17 12:35:00,48.66,48.66,48.61,48.61,2000.0,32.9322,32.9322,32.8984,32.8984,2000.0
2010-05-17 12:40:00,48.65,48.7,48.62,48.62,1600.0,32.9255,32.9593,32.9052,32.9052,1600.0
2010-05-17 12:45:00,48.65,48.66,48.65,48.66,400.0,32.9255,32.9322,32.9255,32.9322,400.0
2010-05-17 12:50:00,48.63,48.63,48.6,48.63,900.0,32.9119,32.9119,32.8916,32.9119,900.0
2010-05-17 12:55:00,48.6,48.6,48.56,48.59,4100.0,32.8916,32.8916,32.8646,32.8849,4100.0
2010-05-17 13:00:00,48.57,48.63,48.56,48.59,2400.0,32.8713,32.9119,32.8646,32.8849,2400.0
2010-05-17 13:05:00,48.56,48.6,48.56,48.59,2300.0,32.8646,32.8916,32.8646,32.8849,2300.0
2010-05-17 13:10:00,48.6,48.6,48.58,48.6,5100.0,32.8916,32.8916,32.8781,32.8916,5100.0
2010-05-17 13:15:00,48.62,48.73,48.62,48.73,7000.0,32.9052,32.9796,32.9052,32.9796,7000.0
2010-05-17 13:20:00,48.77,48.79,48.75,48.75,5000.0,33.0067,33.0202,32.9932,32.9932,5000.0
2010-05-17 13:25:00,48.77,48.85,48.77,48.77,18200.0,33.0067,33.0608,33.0067,33.0067,18200.0
2010-05-17 13:30:00,48.79,48.87,48.79,48.84,4000.0,33.0202,33.0744,33.0202,33.0541,4000.0
2010-05-17 13:35:00,48.84,48.84,48.68,48.68,4800.0,33.0541,33.0541,32.9458,32.9458,4800.0
2010-05-17 13:40:00,48.68,48.69,48.65,48.65,3500.0,32.9458,32.9526,32.9255,32.9255,3500.0
2010-05-17 13:45:00,48.68,48.68,48.61,48.66,3700.0,32.9458,32.9458,32.8984,32.9322,3700.0
2010-05-17 13:50:00,48.65,48.69,48.63,48.69,7200.0,32.9255,32.9526,32.9119,32.9526,7200.0
2010-05-17 13:55:00,48.7,48.8,48.7,48.8,7000.0,32.9593,33.027,32.9593,33.027,7000.0
2010-05-17 14:00:00,48.77,48.92,48.77,48.88,2900.0,33.0067,33.1082,33.0067,33.0811,2900.0
2010-05-17 14:05:00,48.88,48.89,48.78,48.81,2600.0,33.0811,33.0879,33.0135,33.0338,2600.0
2010-05-17 14:10:00,48.78,48.86,48.78,48.85,8700.0,33.0135,33.0676,33.0135,33.0608,8700.0
2010-05-17 14:15:00,48.86,48.9,48.83,48.86,4900.0,33.0676,33.0947,33.0473,33.0676,4900.0
2010-05-17 14:20:00,48.89,48.9,48.83,48.83,7000.0,33.0879,33.0947,33.0473,33.0473,7000.0
2010-05-17 14:25:00,48.81,48.83,48.77,48.81,6400.0,33.0338,33.0473,33.0067,33.0338,6400.0
2010-05-17 14:30:00,48.8,48.91,48.8,48.8,10400.0,33.027,33.1014,33.027,33.027,10400.0
2010-05-17 14:35:00,48.8,48.9,48.78,48.89,6700.0,33.027,33.0947,33.0135,33.0879,6700.0
2010-05-17 14:40:00,48.9,48.97,48.9,48.94,16500.0,33.0947,33.1421,33.0947,33.1217,16500.0
2010-05-17 14:45:00,48.94,49.05,48.94,49.02,35800.0,33.1217,33.1962,33.1217,33.1759,35800.0
2010-05-17 14:50:00,49.0,49.04,48.97,48.98,24700.0,33.1624,33.1894,33.1421,33.1488,24700.0
2010-05-17 14:55:00,48.99,49.08,48.99,49.08,29100.0,33.1556,33.2165,33.1556,33.2165,29100.0
2010-05-17 15:00:00,49.07,49.23,49.07,49.15,32500.0,33.2097,33.318,33.2097,33.2639,32500.0
2010-05-17 15:05:00,49.16,49.16,48.99,49.0,13000.0,33.2706,33.2706,33.1556,33.1624,13000.0
2010-05-17 15:10:00,49.03,49.09,49.03,49.06,6800.0,33.1827,33.2233,33.1827,33.203,6800.0
2010-05-17 15:15:00,49.06,49.07,48.94,48.94,6700.0,33.203,33.2097,33.1217,33.1217,6700.0
2010-05-17 15:20:00,48.97,49.02,48.85,48.93,16300.0,33.1421,33.1759,33.0608,33.115,16300.0
2010-05-17 15:25:00,48.91,49.02,48.91,49.02,9700.0,33.1014,33.1759,33.1014,33.1759,9700.0
2010-05-17 15:30:00,48.99,49.09,48.99,49.09,2700.0,33.1556,33.2233,33.1556,33.2233,2700.0
2010-05-17 15:35:00,49.15,49.3,49.15,49.3,2400.0,33.2639,33.3654,33.2639,33.3654,2400.0
2010-05-17 15:40:00,49.33,49.36,49.25,49.29,4800.0,33.3857,33.406,33.3315,33.3586,4800.0
2010-05-17 15:45:00,49.34,49.34,49.27,49.33,14500.0,33.3925,33.3925,33.3451,33.3857,14500.0
2010-05-17 15:50:00,49.32,49.4,49.32,49.38,2700.0,33.3789,33.4331,33.3789,33.4195,2700.0
2010-05-17 15:55:00,49.37,49.38,49.33,49.33,5700.0,33.4128,33.4195,33.3857,33.3857,5700.0
2010-05-18 09:30:00,49.79,49.82,49.72,49.72,9400.0,33.697,33.7173,33.6496,33.6496,9400.0
2010-05-18 09:35:00,49.73,49.75,49.67,49.7,10000.0,33.6564,33.6699,33.6158,33.6361,10000.0
2010-05-18 09:40:00,49.68,49.8,49.68,49.79,4300.0,33.6226,33.7038,33.6226,33.697,4300.0
2010-05-18 09:45:00,49.81,49.87,49.81,49.84,3100.0,33.7105,33.7512,33.7105,33.7309,3100.0
2010-05-18 09:50:00,49.81,49.81,49.74,49.74,3400.0,33.7105,33.7105,33.6632,33.6632,3400.0
2010-05-18 09:55:00,49.76,49.77,49.7,49.7,7600.0,33.6767,33.6835,33.6361,33.6361,7600.0
2010-05-18 10:00:00,49.7,49.71,49.63,49.64,8100.0,33.6361,33.6429,33.5887,33.5955,8100.0
2010-05-18 10:05:00,49.61,49.67,49.6,49.65,5400.0,33.5752,33.6158,33.5684,33.6023,5400.0
2010-05-18 10:10:00,49.64,49.71,49.59,49.71,5100.0,33.5955,33.6429,33.5617,33.6429,5100.0
2010-05-18 10:15:00,49.71,49.74,49.71,49.74,4500.0,33.6429,33.6632,33.6429,33.6632,4500.0
2010-05-18 10:20:00,49.72,49.72,49.65,49.69,2600.0,33.6496,33.6496,33.6023,33.6293,2600.0
2010-05-18 10:25:00,49.7,49.7,49.59,49.59,12700.0,33.6361,33.6361,33.5617,33.5617,12700.0
2010-05-18 10:30:00,49.61,49.63,49.55,49.58,6800.0,33.5752,33.5887,33.5346,33.5549,6800.0
2010-05-18 10:35:00,49.62,49.63,49.56,49.63,6400.0,33.582,33.5887,33.5414,33.5887,6400.0
2010-05-18 10:40:00,49.63,49.63,49.51,49.51,8100.0,33.5887,33.5887,33.5075,33.5075,8100.0
2010-05-18 10:45:00,49.5,49.56,49.4,49.42,6800.0,33.5007,33.5414,33.4331,33.4466,6800.0
2010-05-18 10:50:00,49.4,49.43,49.34,49.43,8000.0,33.4331,33.4534,33.3925,33.4534,8000.0
2010-05-18 10:55:00,49.43,49.47,49.42,49.46,8100.0,33.4534,33.4804,33.4466,33.4737,8100.0
2010-05-18 11:00:00,49.47,49.52,49.46,49.47,9900.0,33.4804,33.5143,33.4737,33.4804,9900.0
2010-05-18 11:05:00,49.45,49.48,49.41,49.44,5300.0,33.4669,33.4872,33.4398,33.4601,5300.0
2010-05-18 11:10:00,49.42,49.56,49.42,49.52,5500.0,33.4466,33.5414,33.4466,33.5143,5500.0
2010-05-18 11:15:00,49.55,49.56,49.48,49.51,10600.0,33.5346,33.5414,33.4872,33.5075,10600.0
2010-05-18 11:20:00,49.52,49.53,49.48,49.49,12000.0,33.5143,33.521,33.4872,33.494,12000.0
2010-05-18 11:25:00,49.48,49.57,49.48,49.56,9800.0,33.4872,33.5481,33.4872,33.5414,9800.0
2010-05-18 11:30:00,49.58,49.58,49.54,49.54,10200.0,33.5549,33.5549,33.5278,33.5278,10200.0
2010-05-18 11:35:00,49.56,49.56,49.44,49.44,3900.0,33.5414,33.5414,33.4601,33.4601,3900.0
2010-05-18 11:40:00,49.43,49.43,49.25,49.26,12000.0,33.4534,33.4534,33.3315,33.3383,12000.0
2010-05-18 11:45:00,49.23,49.29,49.2,49.27,7500.0,33.318,33.3586,33.2977,33.3451,7500.0
2010-05-18 11:50:00,49.23,49.27,49.23,49.27,3800.0,33.318,33.3451,33.318,33.3451,3800.0
2010-05-18 11:55:00,49.3,49.31,49.26,49.27,6500.0,33.3654,33.3722,33.3383,33.3451,6500.0
2010-05-18 12:00:00,49.27,49.29,49.11,49.11,6400.0,33.3451,33.3586,33.2368,33.2368,6400.0
2010-05-18 12:05:00,49.12,49.24,49.12,49.22,3300.0,33.2436,33.3248,33.2436,33.3112,3300.0
2010-05-18 12:10:00,49.24,49.3,49.24,49.26,3300.0,33.3248,33.3654,33.3248,33.3383,3300.0
2010-05-18 12:15:00,49.28,49.29,49.25,49.29,4200.0,33.3519,33.3586,33.3315,33.3586,4200.0
2010-05-18 12:20:00,49.27,49.28,49.19,49.2,9500.0,33.3451,33.3519,33.2909,33.2977,9500.0
2010-05-18 12:25:00,49.2,49.29,49.2,49.28,6100.0,33.2977,33.3586,33.2977,33.3519,6100.0
2010-05-18 12:30:00,49.27,49.3,49.25,49.3,3800.0,33.3451,33.3654,33.3315,33.3654,3800.0
2010-05-18 12:35:00,49.33,49.34,49.27,49.27,1800.0,33.3857,33.3925,33.3451,33.3451,1800.0
2010-05-18 12:40:00,49.28,49.32,49.28,49.31,3500.0,33.3519,33.3789,33.3519,33.3722,3500.0
2010-05-18 12:45:00,49.33,49.45,49.33,49.41,2900.0,33.3857,33.4669,33.3857,33.4398,2900.0
2010-05-18 12:50:00,49.42,49.42,49.35,49.35,3700.0,33.4466,33.4466,33.3992,33.3992,3700.0
2010-05-18 12:55:00,49.36,49.39,49.24,49.24,3300.0,33.406,33.4263,33.3248,33.3248,3300.0
2010-05-18 13:00:00,49.21,49.28,49.13,49.2,7900.0,33.3045,33.3519,33.2503,33.2977,7900.0
2010-05-18 13:05:00,49.14,49.14,49.0,49.1,23900.0,33.2571,33.2571,33.1624,33.23,23900.0
2010-05-18 13:10:00,49.12,49.12,48.99,49.02,3600.0,33.2436,33.2436,33.1556,33.1759,3600.0
2010-05-18 13:15:00,49.02,49.09,49.0,49.01,8300.0,33.1759,33.2233,33.1624,33.1691,8300.0
2010-05-18 13:20:00,49.05,49.12,49.05,49.1,2500.0,33.1962,33.2436,33.1962,33.23,2500.0
2010-05-18 13:25:00,49.1,49.18,49.1,49.16,4300.0,33.23,33.2842,33.23,33.2706,4300.0
2010-05-18 13:30:00,49.18,49.18,49.15,49.15,6500.0,33.2842,33.2842,33.2639,33.2639,6500.0
2010-05-18 13:35:00,49.2,49.2,48.99,49.0,4400.0,33.2977,33.2977,33.1556,33.1624,4400.0
2010-05-18 13:40:00,49.03,49.05,48.94,49.02,7500.0,33.1827,33.1962,33.1217,33.1759,7500.0
2010-05-18 13:45:00,48.92,49.02,48.89,48.98,12500.0,33.1082,33.1759,33.0879,33.1488,12500.0
2010-05-18 13:50:00,48.92,48.95,48.92,48.92,5100.0,33.1082,33.1285,33.1082,33.1082,5100.0
2010-05-18 13:55:00,48.9,48.98,48.84,48.84,17300.0,33.0947,33.1488,33.0541,33.0541,17300.0
2010-05-18 14:00:00,48.84,48.96,48.83,48.95,6400.0,33.0541,33.1353,33.0473,33.1285,6400.0
2010-05-18 14:05:00,48.94,48.99,48.91,48.96,10500.0,33.1217,33.1556,33.1014,33.1353,10500.0
2010-05-18 14:10:00,48.97,49.03,48.97,48.98,7900.0,33.1421,33.1827,33.1421,33.1488,7900.0
2010-05-18 14:15:00,48.97,49.01,48.94,48.94,4800.0,33.1421,33.1691,33.1217,33.1217,4800.0
2010-05-18 14:20:00,48.91,48.93,48.8,48.82,14300.0,33.1014,33.115,33.027,33.0405,14300.0
2010-05-18 14:25:00,48.84,48.85,48.76,48.82,13000.0,33.0541,33.0608,32.9999,33.0405,13000.0
2010-05-18 14:30:00,48.8,48.8,48.67,48.68,13000.0,33.027,33.027,32.939,32.9458,13000.0
2010-05-18 14:35:00,48.68,48.7,48.59,48.59,8400.0,32.9458,32.9593,32.8849,32.8849,8400.0
2010-05-18 14:40:00,48.61,48.71,48.55,48.71,31600.0,32.8984,32.9661,32.8578,32.9661,31600.0
2010-05-18 14:45:00,48.7,48.73,48.64,48.66,11800.0,32.9593,32.9796,32.9187,32.9322,11800.0
2010-05-18 14:50:00,48.65,48.66,48.58,48.58,16700.0,32.9255,32.9322,32.8781,32.8781,16700.0
2010-05-18 14:55:00,48.62,48.63,48.53,48.58,14600.0,32.9052,32.9119,32.8443,32.8781,14600.0
2010-05-18 15:00:00,48.6,48.6,48.45,48.47,14800.0,32.8916,32.8916,32.7901,32.8037,14800.0
2010-05-18 15:05:00,48.47,48.6,48.44,48.56,15100.0,32.8037,32.8916,32.7834,32.8646,15100.0
2010-05-18 15:10:00,48.56,48.75,48.55,48.75,7300.0,32.8646,32.9932,32.8578,32.9932,7300.0
2010-05-18 15:15:00,48.78,48.79,48.7,48.72,7800.0,33.0135,33.0202,32.9593,32.9729,7800.0
2010-05-18 15:20:00,48.69,48.71,48.64,48.66,4100.0,32.9526,32.9661,32.9187,32.9322,4100.0
2010-05-18 15:25:00,48.62,48.62,48.55,48.55,2000.0,32.9052,32.9052,32.8578,32.8578,2000.0
2010-05-18 15:30:00,48.52,48.54,48.46,48.51,25400.0,32.8375,32.851,32.7969,32.8307,25400.0
2010-05-18 15:35:00,48.53,48.62,48.53,48.57,5300.0,32.8443,32.9052,32.8443,32.8713,5300.0
2010-05-18 15:40:00,48.61,48.7,48.58,48.69,4400.0,32.8984,32.9593,32.8781,32.9526,4400.0
2010-05-18 15:45:00,48.69,48.71,48.6,48.63,13200.0,32.9526,32.9661,32.8916,32.9119,13200.0
2010-05-18 15:50:00,48.61,48.7,48.59,48.68,3700.0,32.8984,32.9593,32.8849,32.9458,3700.0
2010-05-18 15:55:00,48.7,48.7,48.61,48.61,2700.0,32.9593,32.9593,32.8984,32.8984,2700.0
2010-05-19 09:30:00,48.36,48.36,48.31,48.32,12200.0,32.7292,32.7292,32.6954,32.7021,12200.0
2010-05-19 09:35:00,48.46,48.46,48.34,48.44,4600.0,32.7969,32.7969,32.7157,32.7834,4600.0
2010-05-19 09:40:00,48.48,48.6,48.44,48.6,10600.0,32.8104,32.8916,32.7834,32.8916,10600.0
2010-05-19 09:45:00,48.61,48.74,48.61,48.69,13200.0,32.8984,32.9864,32.8984,32.9526,13200.0
2010-05-19 09:50:00,48.72,48.73,48.66,48.66,6700.0,32.9729,32.9796,32.9322,32.9322,6700.0
2010-05-19 09:55:00,48.61,48.61,48.55,48.56,4300.0,32.8984,32.8984,32.8578,32.8646,4300.0
2010-05-19 10:00:00,48.54,48.54,48.37,48.47,7800.0,32.851,32.851,32.736,32.8037,7800.0
2010-05-19 10:05:00,48.48,48.55,48.44,48.44,7300.0,32.8104,32.8578,32.7834,32.7834,7300.0
2010-05-19 10:10:00,48.41,48.41,48.29,48.3,18100.0,32.7631,32.7631,32.6818,32.6886,18100.0
2010-05-19 10:15:00,48.36,48.43,48.1,48.16,11400.0,32.7292,32.7766,32.5532,32.5939,11400.0
2010-05-19 10:20:00,48.14,48.15,47.98,48.01,17300.0,32.5803,32.5871,32.472,32.4923,17300.0
2010-05-19 10:25:00,48.03,48.31,48.03,48.3,7000.0,32.5059,32.6954,32.5059,32.6886,7000.0
2010-05-19 10:30:00,48.28,48.42,48.24,48.42,6400.0,32.6751,32.7698,32.648,32.7698,6400.0
2010-05-19 10:35:00,48.4,48.4,48.24,48.25,6100.0,32.7563,32.7563,32.648,32.6548,6100.0
2010-05-19 10:40:00,48.22,48.33,48.17,48.31,11900.0,32.6345,32.7089,32.6006,32.6954,11900.0
2010-05-19 10:45:00,48.27,48.27,48.15,48.15,5600.0,32.6683,32.6683,32.5871,32.5871,5600.0
2010-05-19 10:50:00,48.13,48.18,48.12,48.15,6300.0,32.5736,32.6074,32.5668,32.5871,6300.0
2010-05-19 10:55:00,48.23,48.26,48.21,48.24,5600.0,32.6412,32.6615,32.6277,32.648,5600.0
2010-05-19 11:00:00,48.22,48.26,48.15,48.15,3700.0,32.6345,32.6615,32.5871,32.5871,3700.0
2010-05-19 11:05:00,48.16,48.2,48.15,48.15,5200.0,32.5939,32.6209,32.5871,32.5871,5200.0
2010-05-19 11:10:00,48.15,48.15,48.06,48.07,4800.0,32.5871,32.5871,32.5262,32.5329,4800.0
2010-05-19 11:15:00,48.07,48.12,48.04,48.05,5600.0,32.5329,32.5668,32.5126,32.5194,5600.0
2010-05-19 11:20:00,48.04,48.04,47.87,47.87,8400.0,32.5126,32.5126,32.3976,32.3976,8400.0
2010-05-19 11:25:00,47.83,47.99,47.83,47.95,6100.0,32.3705,32.4788,32.3705,32.4517,6100.0
2010-05-19 11:30:00,47.93,47.95,47.89,47.93,3100.0,32.4382,32.4517,32.4111,32.4382,3100.0
2010-05-19 11:35:00,47.99,48.0,47.93,47.93,4000.0,32.4788,32.4856,32.4382,32.4382,4000.0
2010-05-19 11:40:00,47.9,47.94,47.85,47.85,4400.0,32.4179,32.445,32.3841,32.3841,4400.0
2010-05-19 11:45:00,47.88,47.88,47.74,47.75,8600.0,32.4044,32.4044,32.3096,32.3164,8600.0
2010-05-19 11:50:00,47.72,47.84,47.72,47.83,10200.0,32.2961,32.3773,32.2961,32.3705,10200.0
2010-05-19 11:55:00,47.86,48.0,47.86,47.98,5900.0,32.3908,32.4856,32.3908,32.472,5900.0
2010-05-19 12:00:00,47.97,48.1,47.96,48.07,5100.0,32.4653,32.5532,32.4585,32.5329,5100.0
2010-05-19 12:05:00,48.08,48.08,48.0,48.0,1400.0,32.5397,32.5397,32.4856,32.4856,1400.0
2010-05-19 12:10:00,48.0,48.07,47.99,48.07,3900.0,32.4856,32.5329,32.4788,32.5329,3900.0
2010-05-19 12:15:00,48.06,48.06,47.94,47.98,10900.0,32.5262,32.5262,32.445,32.472,10900.0
2010-05-19 12:20:00,47.97,48.1,47.97,48.08,4100.0,32.4653,32.5532,32.4653,32.5397,4100.0
2010-05-19 12:25:00,48.09,48.25,48.09,48.16,5400.0,32.5465,32.6548,32.5465,32.5939,5400.0
2010-05-19 12:30:00,48.14,48.14,48.07,48.12,3900.0,32.5803,32.5803,32.5329,32.5668,3900.0
2010-05-19 12:35:00,48.15,48.22,48.15,48.18,6900.0,32.5871,32.6345,32.5871,32.6074,6900.0
2010-05-19 12:40:00,48.15,48.16,48.12,48.14,2000.0,32.5871,32.5939,32.5668,32.5803,2000.0
2010-05-19 12:45:00,48.15,48.15,48.09,48.09,2700.0,32.5871,32.5871,32.5465,32.5465,2700.0
2010-05-19 12:50:00,48.03,48.04,48.02,48.02,500.0,32.5059,32.5126,32.4991,32.4991,500.0
2010-05-19 12:55:00,48.14,48.35,48.14,48.35,8500.0,32.5803,32.7224,32.5803,32.7224,8500.0
2010-05-19 13:00:00,48.33,48.4,48.28,48.33,9500.0,32.7089,32.7563,32.6751,32.7089,9500.0
2010-05-19 13:05:00,48.33,48.36,48.24,48.31,8000.0,32.7089,32.7292,32.648,32.6954,8000.0
2010-05-19 13:10:00,48.29,48.33,48.26,48.33,3700.0,32.6818,32.7089,32.6615,32.7089,3700.0
2010-05-19 13:15:00,48.32,48.32,48.23,48.29,2200.0,32.7021,32.7021,32.6412,32.6818,2200.0
2010-05-19 13:20:00,48.32,48.52,48.32,48.46,13000.0,32.7021,32.8375,32.7021,32.7969,13000.0
2010-05-19 13:25:00,48.47,48.48,48.39,48.39,5700.0,32.8037,32.8104,32.7495,32.7495,5700.0
2010-05-19 13:30:00,48.39,48.41,48.37,48.37,1600.0,32.7495,32.7631,32.736,32.736,1600.0
2010-05-19 13:35:00,48.36,48.38,48.33,48.38,1300.0,32.7292,32.7427,32.7089,32.7427,1300.0
2010-05-19 13:40:00,48.38,48.44,48.35,48.42,5700.0,32.7427,32.7834,32.7224,32.7698,5700.0
2010-05-19 13:45:00,48.42,48.54,48.4,48.53,6700.0,32.7698,32.851,32.7563,32.8443,6700.0
2010-05-19 13:50:00,48.51,48.53,48.47,48.47,2900.0,32.8307,32.8443,32.8037,32.8037,2900.0
2010-05-19 13:55:00,48.47,48.48,48.38,48.39,3700.0,32.8037,32.8104,32.7427,32.7495,3700.0
2010-05-19 14:00:00,48.44,48.51,48.36,48.48,1400.0,32.7834,32.8307,32.7292,32.8104,1400.0
2010-05-19 14:05:00,48.48,48.54,48.43,48.43,5100.0,32.8104,32.851,32.7766,32.7766,5100.0
2010-05-19 14:10:00,48.4,48.43,48.38,48.41,5600.0,32.7563,32.7766,32.7427,32.7631,5600.0
2010-05-19 14:15:00,48.41,48.45,48.36,48.39,5500.0,32.7631,32.7901,32.7292,32.7495,5500.0
2010-05-19 14:20:00,48.34,48.36,48.24,48.24,4200.0,32.7157,32.7292,32.648,32.648,4200.0
2010-05-19 14:25:00,48.26,48.34,48.24,48.34,8200.0,32.6615,32.7157,32.648,32.7157,8200.0
2010-05-19 14:30:00,48.36,48.38,48.3,48.31,4600.0,32.7292,32.7427,32.6886,32.6954,4600.0
2010-05-19 14:35:00,48.29,48.35,48.28,48.28,4800.0,32.6818,32.7224,32.6751,32.6751,4800.0
2010-05-19 14:40:00,48.29,48.45,48.29,48.39,2900.0,32.6818,32.7901,32.6818,32.7495,2900.0
2010-05-19 14:45:00,48.4,48.49,48.4,48.49,3600.0,32.7563,32.8172,32.7563,32.8172,3600.0
2010-05-19 14:50:00,48.51,48.51,48.36,48.43,6500.0,32.8307,32.8307,32.7292,32.7766,6500.0
2010-05-19 14:55:00,48.43,48.43,48.33,48.36,6400.0,32.7766,32.7766,32.7089,32.7292,6400.0
2010-05-19 15:00:00,48.39,48.39,48.3,48.3,1100.0,32.7495,32.7495,32.6886,32.6886,1100.0
2010-05-19 15:05:00,48.26,48.27,48.13,48.13,1700.0,32.6615,32.6683,32.5736,32.5736,1700.0
2010-05-19 15:10:00,48.16,48.21,48.13,48.16,5100.0,32.5939,32.6277,32.5736,32.5939,5100.0
2010-05-19 15:15:00,48.18,48.32,48.17,48.32,21000.0,32.6074,32.7021,32.6006,32.7021,21000.0
2010-05-19 15:20:00,48.3,48.3,48.2,48.21,5300.0,32.6886,32.6886,32.6209,32.6277,5300.0
2010-05-19 15:25:00,48.27,48.4,48.22,48.4,5200.0,32.6683,32.7563,32.6345,32.7563,5200.0
2010-05-19 15:30:00,48.37,48.43,48.36,48.43,1600.0,32.736,32.7766,32.7292,32.7766,1600.0
2010-05-19 15:35:00,48.38,48.56,48.32,48.56,7900.0,32.7427,32.8646,32.7021,32.8646,7900.0
2010-05-19 15:40:00,48.58,48.58,48.45,48.53,4200.0,32.8781,32.8781,32.7901,32.8443,4200.0
2010-05-19 15:45:00,48.56,48.56,48.46,48.48,4100.0,32.8646,32.8646,32.7969,32.8104,4100.0
2010-05-19 15:50:00,48.5,48.54,48.46,48.52,5500.0,32.824,32.851,32.7969,32.8375,5500.0
2010-05-19 15:55:00,48.5,48.5,48.38,48.38,3200.0,32.824,32.824,32.7427,32.7427,3200.0
2010-05-20 09:30:00,47.44,47.44,47.26,47.4,11300.0,32.1066,32.1066,31.9848,32.0795,11300.0
2010-05-20 09:35:00,47.38,47.51,47.31,47.48,10500.0,32.066,32.1539,32.0186,32.1336,10500.0
2010-05-20 09:40:00,47.46,47.46,47.21,47.21,5000.0,32.1201,32.1201,31.9509,31.9509,5000.0
2010-05-20 09:45:00,47.25,47.38,47.2,47.38,4400.0,31.978,32.066,31.9441,32.066,4400.0
2010-05-20 09:50:00,47.4,47.54,47.4,47.46,5200.0,32.0795,32.1743,32.0795,32.1201,5200.0
2010-05-20 09:55:00,47.43,47.47,47.37,47.37,7200.0,32.0998,32.1269,32.0592,32.0592,7200.0
2010-05-20 10:00:00,47.31,47.38,47.26,47.32,3200.0,32.0186,32.066,31.9848,32.0254,3200.0
2010-05-20 10:05:00,47.31,47.46,47.27,47.31,4900.0,32.0186,32.1201,31.9915,32.0186,4900.0
2010-05-20 10:10:00,47.25,47.29,47.08,47.08,5600.0,31.978,32.0051,31.8629,31.8629,5600.0
2010-05-20 10:15:00,47.05,47.1,46.97,47.07,12800.0,31.8426,31.8765,31.7885,31.8562,12800.0
2010-05-20 10:20:00,47.07,47.07,46.74,46.74,9600.0,31.8562,31.8562,31.6328,31.6328,9600.0
2010-05-20 10:25:00,46.72,46.89,46.72,46.88,15600.0,31.6193,31.7343,31.6193,31.7276,15600.0
2010-05-20 10:30:00,46.88,47.06,46.88,47.05,9400.0,31.7276,31.8494,31.7276,31.8426,9400.0
2010-05-20 10:35:00,47.03,47.03,46.97,46.97,29900.0,31.8291,31.8291,31.7885,31.7885,29900.0
2010-05-20 10:40:00,46.96,47.0,46.88,47.0,8500.0,31.7817,31.8088,31.7276,31.8088,8500.0
2010-05-20 10:45:00,46.99,47.09,46.96,47.02,17200.0,31.802,31.8697,31.7817,31.8223,17200.0
2010-05-20 10:50:00,47.02,47.19,47.02,47.15,30300.0,31.8223,31.9374,31.8223,31.9103,30300.0
2010-05-20 10:55:00,47.13,47.14,47.08,47.11,3600.0,31.8968,31.9035,31.8629,31.8832,3600.0
2010-05-20 11:00:00,47.07,47.16,47.04,47.1,4100.0,31.8562,31.9171,31.8359,31.8765,4100.0
2010-05-20 11:05:00,47.12,47.23,47.12,47.2,4900.0,31.89,31.9644,31.89,31.9441,4900.0
2010-05-20 11:10:00,47.21,47.21,47.11,47.11,7900.0,31.9509,31.9509,31.8832,31.8832,7900.0
2010-05-20 11:15:00,47.1,47.1,47.02,47.1,4300.0,31.8765,31.8765,31.8223,31.8765,4300.0
2010-05-20 11:20:00,47.12,47.12,47.03,47.06,2300.0,31.89,31.89,31.8291,31.8494,2300.0
2010-05-20 11:25:00,47.1,47.29,47.08,47.29,5200.0,31.8765,32.0051,31.8629,32.0051,5200.0
2010-05-20 11:30:00,47.27,47.3,47.26,47.27,2800.0,31.9915,32.0118,31.9848,31.9915,2800.0
2010-05-20 11:35:00,47.31,47.35,47.19,47.3,4600.0,32.0186,32.0457,31.9374,32.0118,4600.0
2010-05-20 11:40:00,47.28,47.3,47.18,47.2,8800.0,31.9983,32.0118,31.9306,31.9441,8800.0
2010-05-20 11:45:00,47.23,47.24,47.2,47.22,3100.0,31.9644,31.9712,31.9441,31.9577,3100.0
2010-05-20 11:50:00,47.22,47.24,47.13,47.16,4100.0,31.9577,31.9712,31.8968,31.9171,4100.0
2010-05-20 11:55:00,47.18,47.18,47.06,47.06,2500.0,31.9306,31.9306,31.8494,31.8494,2500.0
2010-05-20 12:00:00,47.06,47.11,47.0,47.01,17600.0,31.8494,31.8832,31.8088,31.8156,17600.0
2010-05-20 12:05:00,47.14,47.17,47.14,47.15,800.0,31.9035,31.9238,31.9035,31.9103,800.0
2010-05-20 12:10:00,47.12,47.12,47.03,47.03,4600.0,31.89,31.89,31.8291,31.8291,4600.0
2010-05-20 12:15:00,47.01,47.01,46.9,46.93,1600.0,31.8156,31.8156,31.7411,31.7614,1600.0
2010-05-20 12:20:00,46.96,47.0,46.9,46.9,6000.0,31.7817,31.8088,31.7411,31.7411,6000.0
2010-05-20 12:25:00,46.89,46.97,46.89,46.93,7900.0,31.7343,31.7885,31.7343,31.7614,7900.0
2010-05-20 12:30:00,46.93,46.96,46.86,46.86,3600.0,31.7614,31.7817,31.714,31.714,3600.0
2010-05-20 12:35:00,46.85,46.99,46.83,46.99,4700.0,31.7073,31.802,31.6937,31.802,4700.0
2010-05-20 12:40:00,46.96,46.96,46.92,46.92,3800.0,31.7817,31.7817,31.7546,31.7546,3800.0
2010-05-20 12:45:00,46.93,46.95,46.86,46.89,3600.0,31.7614,31.7749,31.714,31.7343,3600.0
2010-05-20 12:50:00,46.86,46.86,46.73,46.73,7200.0,31.714,31.714,31.6261,31.6261,7200.0
2010-05-20 12:55:00,46.75,46.76,46.59,46.63,6000.0,31.6396,31.6464,31.5313,31.5584,6000.0
2010-05-20 13:00:00,46.54,46.71,46.54,46.71,4100.0,31.4975,31.6125,31.4975,31.6125,4100.0
2010-05-20 13:05:00,46.72,46.77,46.7,46.77,3400.0,31.6193,31.6531,31.6058,31.6531,3400.0
2010-05-20 13:10:00,46.75,46.86,46.75,46.84,20600.0,31.6396,31.714,31.6396,31.7005,20600.0
2010-05-20 13:15:00,46.84,46.89,46.8,46.89,3600.0,31.7005,31.7343,31.6734,31.7343,3600.0
2010-05-20 13:20:00,46.95,47.0,46.9,46.96,3000.0,31.7749,31.8088,31.7411,31.7817,3000.0
2010-05-20 13:25:00,47.03,47.16,46.99,47.05,7000.0,31.8291,31.9171,31.802,31.8426,7000.0
2010-05-20 13:30:00,47.05,47.23,47.02,47.08,7600.0,31.8426,31.9644,31.8223,31.8629,7600.0
2010-05-20 13:35:00,47.07,47.07,47.0,47.0,3000.0,31.8562,31.8562,31.8088,31.8088,3000.0
2010-05-20 13:40:00,47.04,47.17,47.04,47.17,3100.0,31.8359,31.9238,31.8359,31.9238,3100.0
2010-05-20 13:45:00,47.15,47.16,47.05,47.07,5000.0,31.9103,31.9171,31.8426,31.8562,5000.0
2010-05-20 13:50:00,47.0,47.12,47.0,47.06,1000.0,31.8088,31.89,31.8088,31.8494,1000.0
2010-05-20 13:55:00,47.06,47.06,46.94,47.0,5000.0,31.8494,31.8494,31.7682,31.8088,5000.0
2010-05-20 14:00:00,46.98,47.01,46.79,46.81,12600.0,31.7953,31.8156,31.6667,31.6802,12600.0
2010-05-20 14:05:00,46.76,46.89,46.75,46.89,9100.0,31.6464,31.7343,31.6396,31.7343,9100.0
2010-05-20 14:10:00,46.92,47.06,46.92,47.06,9900.0,31.7546,31.8494,31.7546,31.8494,9900.0
2010-05-20 14:15:00,47.04,47.16,46.99,47.15,4400.0,31.8359,31.9171,31.802,31.9103,4400.0
2010-05-20 14:20:00,47.12,47.29,47.12,47.21,3800.0,31.89,32.0051,31.89,31.9509,3800.0
2010-05-20 14:25:00,47.22,47.26,47.04,47.13,5300.0,31.9577,31.9848,31.8359,31.8968,5300.0
2010-05-20 14:30:00,47.09,47.25,47.04,47.21,6500.0,31.8697,31.978,31.8359,31.9509,6500.0
2010-05-20 14:35:00,47.18,47.33,47.18,47.26,7700.0,31.9306,32.0321,31.9306,31.9848,7700.0
2010-05-20 14:40:00,47.26,47.4,47.2,47.32,29800.0,31.9848,32.0795,31.9441,32.0254,29800.0
2010-05-20 14:45:00,47.32,47.39,47.21,47.32,7700.0,32.0254,32.0727,31.9509,32.0254,7700.0
2010-05-20 14:50:00,47.32,47.48,47.31,47.37,8500.0,32.0254,32.1336,32.0186,32.0592,8500.0
2010-05-20 14:55:00,47.38,47.41,47.13,47.13,15100.0,32.066,32.0863,31.8968,31.8968,15100.0
2010-05-20 15:00:00,47.19,47.24,47.16,47.21,9800.0,31.9374,31.9712,31.9171,31.9509,9800.0
2010-05-20 15:05:00,47.19,47.19,47.01,47.14,13400.0,31.9374,31.9374,31.8156,31.9035,13400.0
2010-05-20 15:10:00,47.18,47.18,47.04,47.08,5500.0,31.9306,31.9306,31.8359,31.8629,5500.0
2010-05-20 15:15:00,47.04,47.17,47.0,47.13,26100.0,31.8359,31.9238,31.8088,31.8968,26100.0
2010-05-20 15:20:00,47.12,47.28,47.07,47.28,5800.0,31.89,31.9983,31.8562,31.9983,5800.0
2010-05-20 15:25:00,47.24,47.29,47.2,47.21,32000.0,31.9712,32.0051,31.9441,31.9509,32000.0
2010-05-20 15:30:00,47.16,47.25,47.16,47.2,8500.0,31.9171,31.978,31.9171,31.9441,8500.0
2010-05-20 15:35:00,47.18,47.18,47.02,47.06,10100.0,31.9306,31.9306,31.8223,31.8494,10100.0
2010-05-20 15:40:00,47.09,47.1,46.94,46.97,16700.0,31.8697,31.8765,31.7682,31.7885,16700.0
2010-05-20 15:45:00,46.91,46.94,46.77,46.89,14700.0,31.7479,31.7682,31.6531,31.7343,14700.0
2010-05-20 15:50:00,46.89,46.89,46.7,46.7,17300.0,31.7343,31.7343,31.6058,31.6058,17300.0
2010-05-20 15:55:00,46.67,46.67,46.47,46.47,6200.0,31.5854,31.5854,31.4501,31.4501,6200.0
2010-05-21 09:30:00,45.71,45.88,45.61,45.77,44800.0,30.9357,31.0508,30.8681,30.9763,44800.0
2010-05-21 09:35:00,45.83,46.16,45.83,46.14,18600.0,31.017,31.2403,31.017,31.2268,18600.0
2010-05-21 09:40:00,46.2,46.25,46.1,46.14,16900.0,31.2674,31.3012,31.1997,31.2268,16900.0
2010-05-21 09:45:00,46.17,46.29,46.07,46.28,22500.0,31.2471,31.3283,31.1794,31.3215,22500.0
2010-05-21 09:50:00,46.25,46.48,46.25,46.42,21200.0,31.3012,31.4569,31.3012,31.4163,21200.0
2010-05-21 09:55:00,46.43,46.67,46.43,46.55,10500.0,31.423,31.5854,31.423,31.5042,10500.0
2010-05-21 10:00:00,46.52,46.64,46.41,46.61,13800.0,31.4839,31.5651,31.4095,31.5448,13800.0
2010-05-21 10:05:00,46.62,46.87,46.62,46.7,9200.0,31.5516,31.7208,31.5516,31.6058,9200.0
2010-05-21 10:10:00,46.7,46.79,46.52,46.6,10300.0,31.6058,31.6667,31.4839,31.5381,10300.0
2010-05-21 10:15:00,46.63,46.69,46.52,46.54,14300.0,31.5584,31.599,31.4839,31.4975,14300.0
2010-05-21 10:20:00,46.52,46.57,46.36,46.36,13200.0,31.4839,31.5178,31.3756,31.3756,13200.0
2010-05-21 10:25:00,46.34,46.46,46.28,46.28,10400.0,31.3621,31.4433,31.3215,31.3215,10400.0
2010-05-21 10:30:00,46.33,46.45,46.28,46.43,9700.0,31.3553,31.4366,31.3215,31.423,9700.0
2010-05-21 10:35:00,46.47,46.58,46.44,46.55,8400.0,31.4501,31.5245,31.4298,31.5042,8400.0
2010-05-21 10:40:00,46.52,46.63,46.47,46.47,15200.0,31.4839,31.5584,31.4501,31.4501,15200.0
2010-05-21 10:45:00,46.5,46.56,46.42,46.47,5000.0,31.4704,31.511,31.4163,31.4501,5000.0
2010-05-21 10:50:00,46.5,46.53,46.37,46.43,9900.0,31.4704,31.4907,31.3824,31.423,9900.0
2010-05-21 10:55:00,46.48,46.54,46.41,46.48,7900.0,31.4569,31.4975,31.4095,31.4569,7900.0
2010-05-21 11:00:00,46.51,46.69,46.51,46.67,7600.0,31.4772,31.599,31.4772,31.5854,7600.0
2010-05-21 11:05:00,46.68,46.74,46.66,46.68,4500.0,31.5922,31.6328,31.5787,31.5922,4500.0
2010-05-21 11:10:00,46.66,46.66,46.59,46.66,11600.0,31.5787,31.5787,31.5313,31.5787,11600.0
2010-05-21 11:15:00,46.68,46.86,46.68,46.86,7300.0,31.5922,31.714,31.5922,31.714,7300.0
2010-05-21 11:20:00,46.85,47.02,46.83,47.02,9700.0,31.7073,31.8223,31.6937,31.8223,9700.0
2010-05-21 11:25:00,46.98,46.98,46.86,46.91,8400.0,31.7953,31.7953,31.714,31.7479,8400.0
2010-05-21 11:30:00,46.91,46.97,46.83,46.86,7300.0,31.7479,31.7885,31.6937,31.714,7300.0
2010-05-21 11:35:00,46.89,47.02,46.89,47.02,5700.0,31.7343,31.8223,31.7343,31.8223,5700.0
2010-05-21 11:40:00,47.06,47.15,47.05,47.15,8600.0,31.8494,31.9103,31.8426,31.9103,8600.0
2010-05-21 11:45:00,47.14,47.2,47.06,47.08,14400.0,31.9035,31.9441,31.8494,31.8629,14400.0
2010-05-21 11:50:00,47.11,47.24,47.11,47.18,8000.0,31.8832,31.9712,31.8832,31.9306,8000.0
2010-05-21 11:55:00,47.17,47.17,47.08,47.1,5900.0,31.9238,31.9238,31.8629,31.8765,5900.0
2010-05-21 12:00:00,47.13,47.13,46.97,47.08,11000.0,31.8968,31.8968,31.7885,31.8629,11000.0
2010-05-21 12:05:00,47.07,47.07,47.01,47.05,2400.0,31.8562,31.8562,31.8156,31.8426,2400.0
2010-05-21 12:10:00,47.04,47.09,47.02,47.05,2200.0,31.8359,31.8697,31.8223,31.8426,2200.0
2010-05-21 12:15:00,47.08,47.16,47.08,47.16,6500.0,31.8629,31.9171,31.8629,31.9171,6500.0
2010-05-21 12:20:00,47.13,47.19,47.09,47.16,3600.0,31.8968,31.9374,31.8697,31.9171,3600.0
2010-05-21 12:25:00,47.15,47.17,47.11,47.14,6800.0,31.9103,31.9238,31.8832,31.9035,6800.0
2010-05-21 12:30:00,47.14,47.15,47.0,47.0,7100.0,31.9035,31.9103,31.8088,31.8088,7100.0
2010-05-21 12:35:00,47.03,47.13,47.02,47.08,3400.0,31.8291,31.8968,31.8223,31.8629,3400.0
2010-05-21 12:40:00,47.12,47.13,47.08,47.08,2400.0,31.89,31.8968,31.8629,31.8629,2400.0
2010-05-21 12:45:00,47.06,47.06,46.92,46.93,7000.0,31.8494,31.8494,31.7546,31.7614,7000.0
2010-05-21 12:50:00,46.91,47.05,46.91,47.05,5800.0,31.7479,31.8426,31.7479,31.8426,5800.0
2010-05-21 12:55:00,47.02,47.02,46.93,46.93,4600.0,31.8223,31.8223,31.7614,31.7614,4600.0
2010-05-21 13:00:00,46.93,46.94,46.83,46.83,1500.0,31.7614,31.7682,31.6937,31.6937,1500.0
2010-05-21 13:05:00,46.82,46.91,46.82,46.91,800.0,31.687,31.7479,31.687,31.7479,800.0
2010-05-21 13:10:00,46.9,46.99,46.9,46.97,3500.0,31.7411,31.802,31.7411,31.7885,3500.0
2010-05-21 13:15:00,46.98,47.04,46.92,46.92,1500.0,31.7953,31.8359,31.7546,31.7546,1500.0
2010-05-21 13:20:00,46.94,46.94,46.75,46.81,11900.0,31.7682,31.7682,31.6396,31.6802,11900.0
2010-05-21 13:25:00,46.83,46.83,46.79,46.81,1200.0,31.6937,31.6937,31.6667,31.6802,1200.0
2010-05-21 13:30:00,46.83,46.9,46.79,46.9,4100.0,31.6937,31.7411,31.6667,31.7411,4100.0
2010-05-21 13:35:00,46.94,46.94,46.87,46.9,2300.0,31.7682,31.7682,31.7208,31.7411,2300.0
2010-05-21 13:40:00,46.93,46.96,46.92,46.94,1800.0,31.7614,31.7817,31.7546,31.7682,1800.0
2010-05-21 13:45:00,46.96,47.01,46.96,47.01,1900.0,31.7817,31.8156,31.7817,31.8156,1900.0
2010-05-21 13:50:00,47.01,47.01,46.99,47.01,900.0,31.8156,31.8156,31.802,31.8156,900.0
2010-05-21 13:55:00,47.01,47.04,46.99,47.04,1400.0,31.8156,31.8359,31.802,31.8359,1400.0
2010-05-21 14:00:00,47.05,47.09,46.95,46.95,3500.0,31.8426,31.8697,31.7749,31.7749,3500.0
2010-05-21 14:05:00,46.98,46.98,46.88,46.88,1000.0,31.7953,31.7953,31.7276,31.7276,1000.0
2010-05-21 14:10:00,46.94,46.96,46.83,46.83,2700.0,31.7682,31.7817,31.6937,31.6937,2700.0
2010-05-21 14:15:00,46.79,46.81,46.74,46.77,3100.0,31.6667,31.6802,31.6328,31.6531,3100.0
2010-05-21 14:20:00,46.74,46.8,46.72,46.78,3300.0,31.6328,31.6734,31.6193,31.6599,3300.0
2010-05-21 14:25:00,46.79,46.86,46.75,46.86,6200.0,31.6667,31.714,31.6396,31.714,6200.0
2010-05-21 14:30:00,46.88,46.9,46.86,46.9,700.0,31.7276,31.7411,31.714,31.7411,700.0
2010-05-21 14:35:00,46.86,46.88,46.79,46.79,700.0,31.714,31.7276,31.6667,31.6667,700.0
2010-05-21 14:40:00,46.82,46.86,46.74,46.76,6900.0,31.687,31.714,31.6328,31.6464,6900.0
2010-05-21 14:45:00,46.7,46.7,46.54,46.65,5000.0,31.6058,31.6058,31.4975,31.5719,5000.0
2010-05-21 14:50:00,46.66,46.66,46.62,46.65,1500.0,31.5787,31.5787,31.5516,31.5719,1500.0
2010-05-21 14:55:00,46.59,46.71,46.59,46.71,7300.0,31.5313,31.6125,31.5313,31.6125,7300.0
2010-05-21 15:00:00,46.7,46.78,46.68,46.75,14100.0,31.6058,31.6599,31.5922,31.6396,14100.0
2010-05-21 15:05:00,46.77,46.79,46.67,46.67,3300.0,31.6531,31.6667,31.5854,31.5854,3300.0
2010-05-21 15:10:00,46.64,46.68,46.58,46.58,3600.0,31.5651,31.5922,31.5245,31.5245,3600.0
2010-05-21 15:15:00,46.51,46.51,46.44,46.46,4100.0,31.4772,31.4772,31.4298,31.4433,4100.0
2010-05-21 15:20:00,46.46,46.66,46.46,46.64,8400.0,31.4433,31.5787,31.4433,31.5651,8400.0
2010-05-21 15:25:00,46.58,46.69,46.57,46.62,5600.0,31.5245,31.599,31.5178,31.5516,5600.0
2010-05-21 15:30:00,46.57,46.58,46.47,46.53,4300.0,31.5178,31.5245,31.4501,31.4907,4300.0
2010-05-21 15:35:00,46.55,46.56,46.44,46.44,7500.0,31.5042,31.511,31.4298,31.4298,7500.0
2010-05-21 15:40:00,46.48,46.81,46.48,46.79,9600.0,31.4569,31.6802,31.4569,31.6667,9600.0
2010-05-21 15:45:00,46.83,46.96,46.76,46.8,15800.0,31.6937,31.7817,31.6464,31.6734,15800.0
2010-05-21 15:50:00,46.83,47.05,46.8,47.0,5000.0,31.6937,31.8426,31.6734,31.8088,5000.0
2010-05-21 15:55:00,47.02,47.22,47.01,47.22,8200.0,31.8223,31.9577,31.8156,31.9577,8200.0
2010-05-24 09:30:00,46.98,47.05,46.89,46.98,9300.0,31.7953,31.8426,31.7343,31.7953,9300.0
2010-05-24 09:35:00,47.02,47.08,46.91,46.92,5200.0,31.8223,31.8629,31.7479,31.7546,5200.0
2010-05-24 09:40:00,46.96,46.98,46.73,46.73,8200.0,31.7817,31.7953,31.6261,31.6261,8200.0
2010-05-24 09:45:00,46.73,46.87,46.73,46.85,16200.0,31.6261,31.7208,31.6261,31.7073,16200.0
2010-05-24 09:50:00,46.84,46.88,46.77,46.77,7100.0,31.7005,31.7276,31.6531,31.6531,7100.0
2010-05-24 09:55:00,46.79,46.79,46.71,46.77,2300.0,31.6667,31.6667,31.6125,31.6531,2300.0
2010-05-24 10:00:00,46.85,46.91,46.66,46.75,11600.0,31.7073,31.7479,31.5787,31.6396,11600.0
2010-05-24 10:05:00,46.84,46.93,46.82,46.9,13900.0,31.7005,31.7614,31.687,31.7411,13900.0
2010-05-24 10:10:00,46.93,46.97,46.89,46.97,5000.0,31.7614,31.7885,31.7343,31.7885,5000.0
2010-05-24 10:15:00,47.0,47.03,46.98,46.99,2400.0,31.8088,31.8291,31.7953,31.802,2400.0
2010-05-24 10:20:00,46.95,47.03,46.91,46.91,2500.0,31.7749,31.8291,31.7479,31.7479,2500.0
2010-05-24 10:25:00,46.97,47.01,46.97,46.98,8600.0,31.7885,31.8156,31.7885,31.7953,8600.0
2010-05-24 10:30:00,47.02,47.07,46.99,47.07,4000.0,31.8223,31.8562,31.802,31.8562,4000.0
2010-05-24 10:35:00,47.07,47.13,47.07,47.11,5400.0,31.8562,31.8968,31.8562,31.8832,5400.0
2010-05-24 10:40:00,47.14,47.16,47.09,47.09,3800.0,31.9035,31.9171,31.8697,31.8697,3800.0
2010-05-24 10:45:00,47.05,47.05,46.99,47.02,1500.0,31.8426,31.8426,31.802,31.8223,1500.0
2010-05-24 10:50:00,47.03,47.03,46.94,46.94,2900.0,31.8291,31.8291,31.7682,31.7682,2900.0
2010-05-24 10:55:00,46.96,47.04,46.96,47.03,7400.0,31.7817,31.8359,31.7817,31.8291,7400.0
2010-05-24 11:00:00,46.97,47.01,46.97,47.01,1600.0,31.7885,31.8156,31.7885,31.8156,1600.0
2010-05-24 11:05:00,47.01,47.09,47.01,47.07,3800.0,31.8156,31.8697,31.8156,31.8562,3800.0
2010-05-24 11:10:00,47.05,47.07,46.96,46.96,2400.0,31.8426,31.8562,31.7817,31.7817,2400.0
2010-05-24 11:15:00,46.94,46.95,46.88,46.93,2500.0,31.7682,31.7749,31.7276,31.7614,2500.0
2010-05-24 11:20:00,46.94,46.94,46.94,46.94,1000.0,31.7682,31.7682,31.7682,31.7682,1000.0
2010-05-24 11:25:00,46.93,46.93,46.87,46.87,2300.0,31.7614,31.7614,31.7208,31.7208,2300.0
2010-05-24 11:30:00,46.89,46.91,46.88,46.88,4200.0,31.7343,31.7479,31.7276,31.7276,4200.0
2010-05-24 11:35:00,46.96,47.01,46.95,47.01,4300.0,31.7817,31.8156,31.7749,31.8156,4300.0
2010-05-24 11:40:00,47.0,47.08,46.99,47.07,6300.0,31.8088,31.8629,31.802,31.8562,6300.0
2010-05-24 11:45:00,47.09,47.15,47.08,47.15,5000.0,31.8697,31.9103,31.8629,31.9103,5000.0
2010-05-24 11:50:00,47.15,47.16,47.07,47.09,3800.0,31.9103,31.9171,31.8562,31.8697,3800.0
2010-05-24 11:55:00,47.07,47.14,47.06,47.13,5600.0,31.8562,31.9035,31.8494,31.8968,5600.0
2010-05-24 12:00:00,47.1,47.14,47.1,47.13,4400.0,31.8765,31.9035,31.8765,31.8968,4400.0
2010-05-24 12:05:00,47.15,47.24,47.15,47.21,8300.0,31.9103,31.9712,31.9103,31.9509,8300.0
2010-05-24 12:10:00,47.21,47.23,47.17,47.17,8900.0,31.9509,31.9644,31.9238,31.9238,8900.0
2010-05-24 12:15:00,47.19,47.2,47.1,47.1,4500.0,31.9374,31.9441,31.8765,31.8765,4500.0
2010-05-24 12:20:00,47.11,47.11,47.06,47.1,5400.0,31.8832,31.8832,31.8494,31.8765,5400.0
2010-05-24 12:25:00,47.08,47.13,47.08,47.13,3900.0,31.8629,31.8968,31.8629,31.8968,3900.0
2010-05-24 12:30:00,47.13,47.2,47.12,47.12,5900.0,31.8968,31.9441,31.89,31.89,5900.0
2010-05-24 12:35:00,47.13,47.13,47.07,47.07,5200.0,31.8968,31.8968,31.8562,31.8562,5200.0
2010-05-24 12:40:00,47.09,47.09,47.06,47.07,30700.0,31.8697,31.8697,31.8494,31.8562,30700.0
2010-05-24 12:45:00,47.08,47.13,47.07,47.13,2200.0,31.8629,31.8968,31.8562,31.8968,2200.0
2010-05-24 12:50:00,47.12,47.23,47.12,47.23,2500.0,31.89,31.9644,31.89,31.9644,2500.0
2010-05-24 12:55:00,47.2,47.21,47.19,47.19,1200.0,31.9441,31.9509,31.9374,31.9374,1200.0
2010-05-24 13:00:00,47.19,47.23,47.18,47.18,6100.0,31.9374,31.9644,31.9306,31.9306,6100.0
2010-05-24 13:05:00,47.12,47.13,47.07,47.1,4600.0,31.89,31.8968,31.8562,31.8765,4600.0
2010-05-24 13:10:00,47.08,47.13,47.08,47.11,4100.0,31.8629,31.8968,31.8629,31.8832,4100.0
2010-05-24 13:15:00,47.11,47.11,47.06,47.06,6300.0,31.8832,31.8832,31.8494,31.8494,6300.0
2010-05-24 13:20:00,47.05,47.08,47.04,47.08,4300.0,31.8426,31.8629,31.8359,31.8629,4300.0
2010-05-24 13:25:00,47.09,47.19,47.09,47.11,14100.0,31.8697,31.9374,31.8697,31.8832,14100.0
2010-05-24 13:30:00,47.13,47.13,47.04,47.04,3300.0,31.8968,31.8968,31.8359,31.8359,3300.0
2010-05-24 13:35:00,47.01,47.06,47.01,47.04,5000.0,31.8156,31.8494,31.8156,31.8359,5000.0
2010-05-24 13:40:00,47.0,47.03,46.99,46.99,7000.0,31.8088,31.8291,31.802,31.802,7000.0
2010-05-24 13:45:00,46.95,47.0,46.9,46.9,11300.0,31.7749,31.8088,31.7411,31.7411,11300.0
2010-05-24 13:50:00,46.93,46.93,46.87,46.89,25600.0,31.7614,31.7614,31.7208,31.7343,25600.0
2010-05-24 13:55:00,46.9,46.97,46.9,46.97,9100.0,31.7411,31.7885,31.7411,31.7885,9100.0
2010-05-24 14:00:00,46.97,46.97,46.92,46.92,700.0,31.7885,31.7885,31.7546,31.7546,700.0
2010-05-24 14:05:00,46.89,46.89,46.87,46.89,5800.0,31.7343,31.7343,31.7208,31.7343,5800.0
2010-05-24 14:10:00,46.97,47.01,46.97,47.01,10500.0,31.7885,31.8156,31.7885,31.8156,10500.0
2010-05-24 14:15:00,47.02,47.02,46.99,47.0,2500.0,31.8223,31.8223,31.802,31.8088,2500.0
2010-05-24 14:20:00,46.98,46.99,46.95,46.99,7300.0,31.7953,31.802,31.7749,31.802,7300.0
2010-05-24 14:25:00,47.0,47.0,46.92,46.92,8400.0,31.8088,31.8088,31.7546,31.7546,8400.0
2010-05-24 14:30:00,46.94,47.0,46.9,46.99,1500.0,31.7682,31.8088,31.7411,31.802,1500.0
2010-05-24 14:35:00,47.02,47.02,46.93,46.95,2300.0,31.8223,31.8223,31.7614,31.7749,2300.0
2010-05-24 14:40:00,46.93,46.97,46.9,46.91,26000.0,31.7614,31.7885,31.7411,31.7479,26000.0
2010-05-24 14:45:00,46.88,46.9,46.8,46.84,2000.0,31.7276,31.7411,31.6734,31.7005,2000.0
2010-05-24 14:50:00,46.82,46.9,46.82,46.9,2200.0,31.687,31.7411,31.687,31.7411,2200.0
2010-05-24 14:55:00,46.91,46.91,46.83,46.85,11100.0,31.7479,31.7479,31.6937,31.7073,11100.0
2010-05-24 15:00:00,46.85,46.85,46.76,46.77,3700.0,31.7073,31.7073,31.6464,31.6531,3700.0
2010-05-24 15:05:00,46.76,46.77,46.68,46.68,3500.0,31.6464,31.6531,31.5922,31.5922,3500.0
2010-05-24 15:10:00,46.67,46.76,46.67,46.76,8300.0,31.5854,31.6464,31.5854,31.6464,8300.0
2010-05-24 15:15:00,46.78,46.8,46.77,46.77,2600.0,31.6599,31.6734,31.6531,31.6531,2600.0
2010-05-24 15:20:00,46.78,46.82,46.77,46.79,1800.0,31.6599,31.687,31.6531,31.6667,1800.0
2010-05-24 15:25:00,46.79,46.8,46.76,46.76,5600.0,31.6667,31.6734,31.6464,31.6464,5600.0
2010-05-24 15:30:00,46.77,46.81,46.75,46.81,13800.0,31.6531,31.6802,31.6396,31.6802,13800.0
2010-05-24 15:35:00,46.86,46.87,46.81,46.85,4400.0,31.714,31.7208,31.6802,31.7073,4400.0
2010-05-24 15:40:00,46.84,46.88,46.84,46.85,1200.0,31.7005,31.7276,31.7005,31.7073,1200.0
2010-05-24 15:45:00,46.83,46.83,46.66,46.67,5400.0,31.6937,31.6937,31.5787,31.5854,5400.0
2010-05-24 15:50:00,46.65,46.65,46.5,46.56,9600.0,31.5719,31.5719,31.4704,31.511,9600.0
2010-05-24 15:55:00,46.5,46.51,46.43,46.45,3600.0,31.4704,31.4772,31.423,31.4366,3600.0
2010-05-25 09:30:00,45.29,45.38,45.18,45.37,54700.0,30.6515,30.7124,30.577,30.7056,54700.0
2010-05-25 09:35:00,45.34,45.35,45.18,45.19,21300.0,30.6853,30.6921,30.577,30.5838,21300.0
2010-05-25 09:40:00,45.11,45.19,44.98,45.19,19500.0,30.5297,30.5838,30.4417,30.5838,19500.0
2010-05-25 09:45:00,45.19,45.4,45.19,45.35,11700.0,30.5838,30.7259,30.5838,30.6921,11700.0
2010-05-25 09:50:00,45.37,45.46,45.31,45.37,6200.0,30.7056,30.7665,30.665,30.7056,6200.0
2010-05-25 09:55:00,45.36,45.43,45.34,45.36,4500.0,30.6989,30.7462,30.6853,30.6989,4500.0
2010-05-25 10:00:00,45.35,45.64,45.34,45.64,7600.0,30.6921,30.8884,30.6853,30.8884,7600.0
2010-05-25 10:05:00,45.63,45.63,45.44,45.46,2800.0,30.8816,30.8816,30.753,30.7665,2800.0
2010-05-25 10:10:00,45.42,45.54,45.41,45.51,4300.0,30.7395,30.8207,30.7327,30.8004,4300.0
2010-05-25 10:15:00,45.54,45.69,45.54,45.6,7800.0,30.8207,30.9222,30.8207,30.8613,7800.0
2010-05-25 10:20:00,45.6,45.62,45.5,45.55,8700.0,30.8613,30.8748,30.7936,30.8275,8700.0
2010-05-25 10:25:00,45.57,45.57,45.42,45.42,1600.0,30.841,30.841,30.7395,30.7395,1600.0
2010-05-25 10:30:00,45.42,45.48,45.4,45.4,3600.0,30.7395,30.7801,30.7259,30.7259,3600.0
2010-05-25 10:35:00,45.43,45.52,45.41,45.51,2500.0,30.7462,30.8071,30.7327,30.8004,2500.0
2010-05-25 10:40:00,45.41,45.48,45.36,45.38,3500.0,30.7327,30.7801,30.6989,30.7124,3500.0
2010-05-25 10:45:00,45.36,45.43,45.33,45.33,3400.0,30.6989,30.7462,30.6786,30.6786,3400.0
2010-05-25 10:50:00,45.38,45.4,45.29,45.33,4700.0,30.7124,30.7259,30.6515,30.6786,4700.0
2010-05-25 10:55:00,45.34,45.44,45.33,45.44,4000.0,30.6853,30.753,30.6786,30.753,4000.0
2010-05-25 11:00:00,45.45,45.55,45.44,45.54,6700.0,30.7598,30.8275,30.753,30.8207,6700.0
2010-05-25 11:05:00,45.54,45.71,45.53,45.63,7300.0,30.8207,30.9357,30.8139,30.8816,7300.0
2010-05-25 11:10:00,45.63,45.63,45.55,45.56,7900.0,30.8816,30.8816,30.8275,30.8342,7900.0
2010-05-25 11:15:00,45.6,45.63,45.5,45.51,7700.0,30.8613,30.8816,30.7936,30.8004,7700.0
2010-05-25 11:20:00,45.53,45.54,45.45,45.54,5500.0,30.8139,30.8207,30.7598,30.8207,5500.0
2010-05-25 11:25:00,45.53,45.65,45.53,45.65,1900.0,30.8139,30.8951,30.8139,30.8951,1900.0
2010-05-25 11:30:00,45.61,45.61,45.51,45.52,2200.0,30.8681,30.8681,30.8004,30.8071,2200.0
2010-05-25 11:35:00,45.47,45.53,45.47,45.51,4000.0,30.7733,30.8139,30.7733,30.8004,4000.0
2010-05-25 11:40:00,45.57,45.6,45.52,45.54,3800.0,30.841,30.8613,30.8071,30.8207,3800.0
2010-05-25 11:45:00,45.53,45.56,45.5,45.52,14200.0,30.8139,30.8342,30.7936,30.8071,14200.0
2010-05-25 11:50:00,45.56,45.65,45.52,45.63,6000.0,30.8342,30.8951,30.8071,30.8816,6000.0
2010-05-25 11:55:00,45.65,45.75,45.63,45.73,3700.0,30.8951,30.9628,30.8816,30.9493,3700.0
2010-05-25 12:00:00,45.74,45.85,45.71,45.81,5600.0,30.956,31.0305,30.9357,31.0034,5600.0
2010-05-25 12:05:00,45.8,45.81,45.71,45.71,2600.0,30.9966,31.0034,30.9357,30.9357,2600.0
2010-05-25 12:10:00,45.72,45.83,45.72,45.83,1400.0,30.9425,31.017,30.9425,31.017,1400.0
2010-05-25 12:15:00,45.83,45.85,45.76,45.76,5000.0,31.017,31.0305,30.9696,30.9696,5000.0
2010-05-25 12:20:00,45.78,45.78,45.69,45.7,1500.0,30.9831,30.9831,30.9222,30.929,1500.0
2010-05-25 12:25:00,45.67,45.74,45.66,45.67,2400.0,30.9087,30.956,30.9019,30.9087,2400.0
2010-05-25 12:30:00,45.65,45.66,45.61,45.61,2100.0,30.8951,30.9019,30.8681,30.8681,2100.0
2010-05-25 12:35:00,45.63,45.66,45.6,45.65,3400.0,30.8816,30.9019,30.8613,30.8951,3400.0
2010-05-25 12:40:00,45.67,45.67,45.52,45.53,2800.0,30.9087,30.9087,30.8071,30.8139,2800.0
2010-05-25 12:45:00,45.54,45.67,45.54,45.66,1400.0,30.8207,30.9087,30.8207,30.9019,1400.0
2010-05-25 12:50:00,45.61,45.65,45.61,45.64,3300.0,30.8681,30.8951,30.8681,30.8884,3300.0
2010-05-25 12:55:00,45.69,45.73,45.65,45.66,5400.0,30.9222,30.9493,30.8951,30.9019,5400.0
2010-05-25 13:00:00,45.66,45.7,45.58,45.61,8100.0,30.9019,30.929,30.8478,30.8681,8100.0
2010-05-25 13:05:00,45.63,45.63,45.54,45.57,4700.0,30.8816,30.8816,30.8207,30.841,4700.0
2010-05-25 13:10:00,45.52,45.56,45.49,45.53,2800.0,30.8071,30.8342,30.7868,30.8139,2800.0
2010-05-25 13:15:00,45.55,45.56,45.5,45.56,900.0,30.8275,30.8342,30.7936,30.8342,900.0
2010-05-25 13:20:00,45.54,45.62,45.54,45.6,800.0,30.8207,30.8748,30.8207,30.8613,800.0
2010-05-25 13:25:00,45.62,45.64,45.61,45.64,800.0,30.8748,30.8884,30.8681,30.8884,800.0
2010-05-25 13:30:00,45.65,45.66,45.52,45.55,12600.0,30.8951,30.9019,30.8071,30.8275,12600.0
2010-05-25 13:35:00,45.56,45.56,45.49,45.52,1900.0,30.8342,30.8342,30.7868,30.8071,1900.0
2010-05-25 13:40:00,45.5,45.54,45.46,45.46,5900.0,30.7936,30.8207,30.7665,30.7665,5900.0
2010-05-25 13:45:00,45.51,45.55,45.48,45.5,2500.0,30.8004,30.8275,30.7801,30.7936,2500.0
2010-05-25 13:50:00,45.51,45.6,45.47,45.54,3900.0,30.8004,30.8613,30.7733,30.8207,3900.0
2010-05-25 13:55:00,45.54,45.57,45.49,45.54,4200.0,30.8207,30.841,30.7868,30.8207,4200.0
2010-05-25 14:00:00,45.47,45.56,45.47,45.54,3000.0,30.7733,30.8342,30.7733,30.8207,3000.0
2010-05-25 14:05:00,45.57,45.69,45.54,45.59,6200.0,30.841,30.9222,30.8207,30.8545,6200.0
2010-05-25 14:10:00,45.59,45.69,45.59,45.69,1500.0,30.8545,30.9222,30.8545,30.9222,1500.0
2010-05-25 14:15:00,45.68,45.77,45.65,45.77,5900.0,30.9154,30.9763,30.8951,30.9763,5900.0
2010-05-25 14:20:00,45.73,45.77,45.69,45.73,3400.0,30.9493,30.9763,30.9222,30.9493,3400.0
2010-05-25 14:25:00,45.75,45.8,45.75,45.8,1000.0,30.9628,30.9966,30.9628,30.9966,1000.0
2010-05-25 14:30:00,45.77,45.83,45.72,45.72,6400.0,30.9763,31.017,30.9425,30.9425,6400.0
2010-05-25 14:35:00,45.68,45.83,45.68,45.74,3400.0,30.9154,31.017,30.9154,30.956,3400.0
2010-05-25 14:40:00,45.75,45.95,45.73,45.9,2500.0,30.9628,31.0982,30.9493,31.0643,2500.0
2010-05-25 14:45:00,45.88,46.04,45.86,46.04,3700.0,31.0508,31.1591,31.0373,31.1591,3700.0
2010-05-25 14:50:00,46.09,46.1,45.97,46.06,9600.0,31.1929,31.1997,31.1117,31.1726,9600.0
2010-05-25 14:55:00,46.07,46.07,45.95,45.98,10800.0,31.1794,31.1794,31.0982,31.1185,10800.0
2010-05-25 15:00:00,45.99,46.11,45.97,46.03,6200.0,31.1252,31.2065,31.1117,31.1523,6200.0
2010-05-25 15:05:00,46.04,46.18,46.04,46.16,5400.0,31.1591,31.2538,31.1591,31.2403,5400.0
2010-05-25 15:10:00,46.16,46.18,46.01,46.01,10500.0,31.2403,31.2538,31.1388,31.1388,10500.0
2010-05-25 15:15:00,46.02,46.05,45.98,46.03,10700.0,31.1455,31.1658,31.1185,31.1523,10700.0
2010-05-25 15:20:00,46.05,46.27,46.05,46.26,6200.0,31.1658,31.3147,31.1658,31.308,6200.0
2010-05-25 15:25:00,46.3,46.31,46.23,46.29,4900.0,31.335,31.3418,31.2877,31.3283,4900.0
2010-05-25 15:30:00,46.27,46.4,46.26,46.36,11300.0,31.3147,31.4027,31.308,31.3756,11300.0
2010-05-25 15:35:00,46.37,46.44,46.27,46.29,19600.0,31.3824,31.4298,31.3147,31.3283,19600.0
2010-05-25 15:40:00,46.3,46.43,46.3,46.38,12500.0,31.335,31.423,31.335,31.3892,12500.0
2010-05-25 15:45:00,46.36,46.46,46.3,46.44,12000.0,31.3756,31.4433,31.335,31.4298,12000.0
2010-05-25 15:50:00,46.42,46.43,46.31,46.41,42900.0,31.4163,31.423,31.3418,31.4095,42900.0
2010-05-25 15:55:00,46.4,46.54,46.4,46.54,13700.0,31.4027,31.4975,31.4027,31.4975,13700.0
2010-05-26 09:30:00,46.78,46.99,46.78,46.98,8400.0,31.6599,31.802,31.6599,31.7953,8400.0
2010-05-26 09:35:00,46.96,47.03,46.96,47.03,3400.0,31.7817,31.8291,31.7817,31.8291,3400.0
2010-05-26 09:40:00,47.07,47.08,47.04,47.05,5600.0,31.8562,31.8629,31.8359,31.8426,5600.0
2010-05-26 09:45:00,47.03,47.03,46.9,46.9,2600.0,31.8291,31.8291,31.7411,31.7411,2600.0
2010-05-26 09:50:00,46.93,47.0,46.93,46.98,1700.0,31.7614,31.8088,31.7614,31.7953,1700.0
2010-05-26 09:55:00,47.05,47.14,47.03,47.07,57000.0,31.8426,31.9035,31.8291,31.8562,57000.0
2010-05-26 10:00:00,47.12,47.22,47.12,47.17,12700.0,31.89,31.9577,31.89,31.9238,12700.0
2010-05-26 10:05:00,47.13,47.16,47.08,47.1,6100.0,31.8968,31.9171,31.8629,31.8765,6100.0
2010-05-26 10:10:00,47.09,47.1,47.04,47.09,9800.0,31.8697,31.8765,31.8359,31.8697,9800.0
2010-05-26 10:15:00,47.09,47.18,47.08,47.16,6800.0,31.8697,31.9306,31.8629,31.9171,6800.0
2010-05-26 10:20:00,47.15,47.15,47.06,47.07,5200.0,31.9103,31.9103,31.8494,31.8562,5200.0
2010-05-26 10:25:00,47.05,47.07,47.04,47.04,13700.0,31.8426,31.8562,31.8359,31.8359,13700.0
2010-05-26 10:30:00,47.04,47.1,47.02,47.09,7700.0,31.8359,31.8765,31.8223,31.8697,7700.0
2010-05-26 10:35:00,47.11,47.2,47.08,47.19,3100.0,31.8832,31.9441,31.8629,31.9374,3100.0
2010-05-26 10:40:00,47.15,47.2,47.15,47.17,4700.0,31.9103,31.9441,31.9103,31.9238,4700.0
2010-05-26 10:45:00,47.17,47.2,47.11,47.11,4200.0,31.9238,31.9441,31.8832,31.8832,4200.0
2010-05-26 10:50:00,47.14,47.15,47.03,47.05,2200.0,31.9035,31.9103,31.8291,31.8426,2200.0
2010-05-26 10:55:00,47.04,47.04,46.97,47.0,4300.0,31.8359,31.8359,31.7885,31.8088,4300.0
2010-05-26 11:00:00,47.01,47.03,46.93,46.96,4000.0,31.8156,31.8291,31.7614,31.7817,4000.0
2010-05-26 11:05:00,46.94,47.0,46.93,47.0,3500.0,31.7682,31.8088,31.7614,31.8088,3500.0
2010-05-26 11:10:00,47.02,47.07,47.0,47.06,2500.0,31.8223,31.8562,31.8088,31.8494,2500.0
2010-05-26 11:15:00,47.05,47.06,47.03,47.04,2500.0,31.8426,31.8494,31.8291,31.8359,2500.0
2010-05-26 11:20:00,47.07,47.07,46.97,46.98,1100.0,31.8562,31.8562,31.7885,31.7953,1100.0
2010-05-26 11:25:00,46.99,46.99,46.85,46.85,4500.0,31.802,31.802,31.7073,31.7073,4500.0
2010-05-26 11:30:00,46.83,46.89,46.83,46.87,3600.0,31.6937,31.7343,31.6937,31.7208,3600.0
2010-05-26 11:35:00,46.86,46.94,46.85,46.87,4600.0,31.714,31.7682,31.7073,31.7208,4600.0
2010-05-26 11:40:00,46.86,46.92,46.86,46.88,3000.0,31.714,31.7546,31.714,31.7276,3000.0
2010-05-26 11:45:00,46.87,46.89,46.72,46.79,8000.0,31.7208,31.7343,31.6193,31.6667,8000.0
2010-05-26 11:50:00,46.81,46.85,46.76,46.84,6100.0,31.6802,31.7073,31.6464,31.7005,6100.0
2010-05-26 11:55:00,46.85,46.91,46.85,46.9,2100.0,31.7073,31.7479,31.7073,31.7411,2100.0
2010-05-26 12:00:00,46.93,46.95,46.89,46.95,5600.0,31.7614,31.7749,31.7343,31.7749,5600.0
2010-05-26 12:05:00,46.98,47.01,46.98,47.0,1300.0,31.7953,31.8156,31.7953,31.8088,1300.0
2010-05-26 12:10:00,47.0,47.0,46.95,46.95,1600.0,31.8088,31.8088,31.7749,31.7749,1600.0
2010-05-26 12:15:00,46.95,47.02,46.95,47.02,3200.0,31.7749,31.8223,31.7749,31.8223,3200.0
2010-05-26 12:20:00,47.04,47.04,47.02,47.02,2100.0,31.8359,31.8359,31.8223,31.8223,2100.0
2010-05-26 12:25:00,47.03,47.04,46.93,46.94,4300.0,31.8291,31.8359,31.7614,31.7682,4300.0
2010-05-26 12:30:00,46.93,46.93,46.9,46.93,2700.0,31.7614,31.7614,31.7411,31.7614,2700.0
2010-05-26 12:35:00,46.94,47.0,46.94,47.0,2600.0,31.7682,31.8088,31.7682,31.8088,2600.0
2010-05-26 12:40:00,46.99,46.99,46.84,46.89,3500.0,31.802,31.802,31.7005,31.7343,3500.0
2010-05-26 12:45:00,46.89,46.97,46.89,46.9,4900.0,31.7343,31.7885,31.7343,31.7411,4900.0
2010-05-26 12:50:00,46.87,47.01,46.86,46.99,9100.0,31.7208,31.8156,31.714,31.802,9100.0
2010-05-26 12:55:00,47.0,47.0,46.97,46.99,1000.0,31.8088,31.8088,31.7885,31.802,1000.0
2010-05-26 13:00:00,47.04,47.06,47.04,47.04,1600.0,31.8359,31.8494,31.8359,31.8359,1600.0
2010-05-26 13:05:00,47.04,47.06,47.03,47.06,1100.0,31.8359,31.8494,31.8291,31.8494,1100.0
2010-05-26 13:10:00,47.08,47.08,47.0,47.0,4100.0,31.8629,31.8629,31.8088,31.8088,4100.0
2010-05-26 13:15:00,47.0,47.02,47.0,47.02,900.0,31.8088,31.8223,31.8088,31.8223,900.0
2010-05-26 13:20:00,47.02,47.05,47.01,47.05,4900.0,31.8223,31.8426,31.8156,31.8426,4900.0
2010-05-26 13:25:00,47.05,47.05,47.01,47.03,3700.0,31.8426,31.8426,31.8156,31.8291,3700.0
2010-05-26 13:30:00,47.01,47.05,47.01,47.04,5100.0,31.8156,31.8426,31.8156,31.8359,5100.0
2010-05-26 13:35:00,47.07,47.11,47.04,47.11,8100.0,31.8562,31.8832,31.8359,31.8832,8100.0
2010-05-26 13:40:00,47.18,47.18,47.13,47.14,2900.0,31.9306,31.9306,31.8968,31.9035,2900.0
2010-05-26 13:45:00,47.14,47.15,47.11,47.15,1200.0,31.9035,31.9103,31.8832,31.9103,1200.0
2010-05-26 13:50:00,47.14,47.15,47.13,47.14,1500.0,31.9035,31.9103,31.8968,31.9035,1500.0
2010-05-26 13:55:00,47.13,47.15,47.07,47.08,5400.0,31.8968,31.9103,31.8562,31.8629,5400.0
2010-05-26 14:00:00,47.09,47.11,47.07,47.09,5800.0,31.8697,31.8832,31.8562,31.8697,5800.0
2010-05-26 14:05:00,47.06,47.1,47.06,47.1,3800.0,31.8494,31.8765,31.8494,31.8765,3800.0
2010-05-26 14:10:00,47.09,47.09,46.99,46.99,7100.0,31.8697,31.8697,31.802,31.802,7100.0
2010-05-26 14:15:00,46.97,47.05,46.97,47.05,7100.0,31.7885,31.8426,31.7885,31.8426,7100.0
2010-05-26 14:20:00,47.06,47.06,46.92,47.01,5100.0,31.8494,31.8494,31.7546,31.8156,5100.0
2010-05-26 14:25:00,46.95,47.01,46.91,46.98,6800.0,31.7749,31.8156,31.7479,31.7953,6800.0
2010-05-26 14:30:00,47.01,47.01,46.79,46.88,10100.0,31.8156,31.8156,31.6667,31.7276,10100.0
2010-05-26 14:35:00,46.85,46.86,46.74,46.86,5600.0,31.7073,31.714,31.6328,31.714,5600.0
2010-05-26 14:40:00,46.84,46.89,46.79,46.81,20100.0,31.7005,31.7343,31.6667,31.6802,20100.0
2010-05-26 14:45:00,46.7,46.76,46.69,46.73,5500.0,31.6058,31.6464,31.599,31.6261,5500.0
2010-05-26 14:50:00,46.75,46.75,46.69,46.71,7400.0,31.6396,31.6396,31.599,31.6125,7400.0
2010-05-26 14:55:00,46.72,46.82,46.72,46.79,7400.0,31.6193,31.687,31.6193,31.6667,7400.0
2010-05-26 15:00:00,46.79,46.91,46.79,46.81,8700.0,31.6667,31.7479,31.6667,31.6802,8700.0
2010-05-26 15:05:00,46.82,46.84,46.78,46.78,6200.0,31.687,31.7005,31.6599,31.6599,6200.0
2010-05-26 15:10:00,46.8,46.89,46.79,46.87,10500.0,31.6734,31.7343,31.6667,31.7208,10500.0
2010-05-26 15:15:00,46.88,46.9,46.71,46.74,11800.0,31.7276,31.7411,31.6125,31.6328,11800.0
2010-05-26 15:20:00,46.74,46.75,46.64,46.64,4500.0,31.6328,31.6396,31.5651,31.5651,4500.0
2010-05-26 15:25:00,46.6,46.6,46.27,46.4,8700.0,31.5381,31.5381,31.3147,31.4027,8700.0
2010-05-26 15:30:00,46.34,46.45,46.31,46.32,10200.0,31.3621,31.4366,31.3418,31.3486,10200.0
2010-05-26 15:35:00,46.27,46.44,46.24,46.44,10700.0,31.3147,31.4298,31.2944,31.4298,10700.0
2010-05-26 15:40:00,46.47,46.6,46.47,46.56,9500.0,31.4501,31.5381,31.4501,31.511,9500.0
2010-05-26 15:45:00,46.57,46.59,46.39,46.45,12500.0,31.5178,31.5313,31.396,31.4366,12500.0
2010-05-26 15:50:00,46.45,46.5,46.4,46.46,10000.0,31.4366,31.4704,31.4027,31.4433,10000.0
2010-05-26 15:55:00,46.48,46.48,46.34,46.37,17000.0,31.4569,31.4569,31.3621,31.3824,17000.0
2010-05-27 09:30:00,47.2,47.36,47.2,47.3,8200.0,31.9441,32.0524,31.9441,32.0118,8200.0
2010-05-27 09:35:00,47.29,47.3,47.11,47.11,4500.0,32.0051,32.0118,31.8832,31.8832,4500.0
2010-05-27 09:40:00,47.12,47.2,47.09,47.17,4900.0,31.89,31.9441,31.8697,31.9238,4900.0
2010-05-27 09:45:00,47.27,47.28,47.24,47.24,1400.0,31.9915,31.9983,31.9712,31.9712,1400.0
2010-05-27 09:50:00,47.2,47.24,47.16,47.23,1500.0,31.9441,31.9712,31.9171,31.9644,1500.0
2010-05-27 09:55:00,47.17,47.25,47.14,47.17,2400.0,31.9238,31.978,31.9035,31.9238,2400.0
2010-05-27 10:00:00,47.22,47.22,47.09,47.12,2600.0,31.9577,31.9577,31.8697,31.89,2600.0
2010-05-27 10:05:00,47.16,47.22,47.16,47.22,4800.0,31.9171,31.9577,31.9171,31.9577,4800.0
2010-05-27 10:10:00,47.25,47.34,47.25,47.34,2000.0,31.978,32.0389,31.978,32.0389,2000.0
2010-05-27 10:15:00,47.32,47.36,47.28,47.35,2200.0,32.0254,32.0524,31.9983,32.0457,2200.0
2010-05-27 10:20:00,47.32,47.35,47.32,47.34,2100.0,32.0254,32.0457,32.0254,32.0389,2100.0
2010-05-27 10:25:00,47.39,47.47,47.38,47.47,7400.0,32.0727,32.1269,32.066,32.1269,7400.0
2010-05-27 10:30:00,47.5,47.6,47.48,47.58,1600.0,32.1472,32.2149,32.1336,32.2013,1600.0
2010-05-27 10:35:00,47.56,47.57,47.45,47.45,2600.0,32.1878,32.1946,32.1133,32.1133,2600.0
2010-05-27 10:40:00,47.45,47.45,47.45,47.45,0.0,32.1133,32.1133,32.1133,32.1133,0.0
2010-05-27 10:45:00,47.48,47.48,47.4,47.4,400.0,32.1336,32.1336,32.0795,32.0795,400.0
2010-05-27 10:50:00,47.48,47.57,47.48,47.57,2700.0,32.1336,32.1946,32.1336,32.1946,2700.0
2010-05-27 10:55:00,47.54,47.54,47.53,47.54,500.0,32.1743,32.1743,32.1675,32.1743,500.0
2010-05-27 11:00:00,47.5,47.57,47.5,47.55,1100.0,32.1472,32.1946,32.1472,32.181,1100.0
2010-05-27 11:05:00,47.54,47.57,47.52,47.52,1600.0,32.1743,32.1946,32.1607,32.1607,1600.0
2010-05-27 11:10:00,47.48,47.48,47.45,47.45,500.0,32.1336,32.1336,32.1133,32.1133,500.0
2010-05-27 11:15:00,47.42,47.47,47.42,47.47,1500.0,32.093,32.1269,32.093,32.1269,1500.0
2010-05-27 11:20:00,47.44,47.48,47.44,47.46,800.0,32.1066,32.1336,32.1066,32.1201,800.0
2010-05-27 11:25:00,47.49,47.6,47.49,47.56,3100.0,32.1404,32.2149,32.1404,32.1878,3100.0
2010-05-27 11:30:00,47.58,47.58,47.47,47.5,1600.0,32.2013,32.2013,32.1269,32.1472,1600.0
2010-05-27 11:35:00,47.51,47.55,47.46,47.47,1500.0,32.1539,32.181,32.1201,32.1269,1500.0
2010-05-27 11:40:00,47.44,47.44,47.44,47.44,100.0,32.1066,32.1066,32.1066,32.1066,100.0
2010-05-27 11:45:00,47.42,47.43,47.42,47.42,1000.0,32.093,32.0998,32.093,32.093,1000.0
2010-05-27 11:50:00,47.44,47.54,47.44,47.53,4000.0,32.1066,32.1743,32.1066,32.1675,4000.0
2010-05-27 11:55:00,47.53,47.58,47.49,47.58,1800.0,32.1675,32.2013,32.1404,32.2013,1800.0
2010-05-27 12:00:00,47.58,47.58,47.5,47.56,2700.0,32.2013,32.2013,32.1472,32.1878,2700.0
2010-05-27 12:05:00,47.56,47.56,47.51,47.54,2900.0,32.1878,32.1878,32.1539,32.1743,2900.0
2010-05-27 12:10:00,47.55,47.57,47.51,47.57,5300.0,32.181,32.1946,32.1539,32.1946,5300.0
2010-05-27 12:15:00,47.57,47.58,47.52,47.53,3300.0,32.1946,32.2013,32.1607,32.1675,3300.0
2010-05-27 12:20:00,47.53,47.54,47.46,47.47,4900.0,32.1675,32.1743,32.1201,32.1269,4900.0
2010-05-27 12:25:00,47.47,47.53,47.45,47.47,1800.0,32.1269,32.1675,32.1133,32.1269,1800.0
2010-05-27 12:30:00,47.5,47.51,47.46,47.47,6500.0,32.1472,32.1539,32.1201,32.1269,6500.0
2010-05-27 12:35:00,47.48,47.51,47.46,47.51,1200.0,32.1336,32.1539,32.1201,32.1539,1200.0
2010-05-27 12:40:00,47.49,47.51,47.45,47.46,1800.0,32.1404,32.1539,32.1133,32.1201,1800.0
2010-05-27 12:45:00,47.46,47.51,47.46,47.49,2300.0,32.1201,32.1539,32.1201,32.1404,2300.0
2010-05-27 12:50:00,47.48,47.48,47.44,47.46,5500.0,32.1336,32.1336,32.1066,32.1201,5500.0
2010-05-27 12:55:00,47.47,47.5,47.44,47.44,5500.0,32.1269,32.1472,32.1066,32.1066,5500.0
2010-05-27 13:00:00,47.43,47.44,47.36,47.4,3800.0,32.0998,32.1066,32.0524,32.0795,3800.0
2010-05-27 13:05:00,47.38,47.39,47.3,47.37,11400.0,32.066,32.0727,32.0118,32.0592,11400.0
2010-05-27 13:10:00,47.35,47.41,47.33,47.41,2900.0,32.0457,32.0863,32.0321,32.0863,2900.0
2010-05-27 13:15:00,47.42,47.47,47.42,47.46,11800.0,32.093,32.1269,32.093,32.1201,11800.0
2010-05-27 13:20:00,47.47,47.53,47.47,47.51,3500.0,32.1269,32.1675,32.1269,32.1539,3500.0
2010-05-27 13:25:00,47.54,47.54,47.52,47.52,700.0,32.1743,32.1743,32.1607,32.1607,700.0
2010-05-27 13:30:00,47.51,47.51,47.49,47.49,900.0,32.1539,32.1539,32.1404,32.1404,900.0
2010-05-27 13:35:00,47.51,47.59,47.51,47.56,2300.0,32.1539,32.2081,32.1539,32.1878,2300.0
2010-05-27 13:40:00,47.56,47.58,47.49,47.49,3000.0,32.1878,32.2013,32.1404,32.1404,3000.0
2010-05-27 13:45:00,47.51,47.51,47.48,47.49,2200.0,32.1539,32.1539,32.1336,32.1404,2200.0
2010-05-27 13:50:00,47.53,47.55,47.5,47.5,5800.0,32.1675,32.181,32.1472,32.1472,5800.0
2010-05-27 13:55:00,47.49,47.54,47.49,47.5,2700.0,32.1404,32.1743,32.1404,32.1472,2700.0
2010-05-27 14:00:00,47.52,47.53,47.48,47.48,1100.0,32.1607,32.1675,32.1336,32.1336,1100.0
2010-05-27 14:05:00,47.5,47.62,47.5,47.61,4600.0,32.1472,32.2284,32.1472,32.2216,4600.0
2010-05-27 14:10:00,47.64,47.68,47.64,47.67,1800.0,32.2419,32.269,32.2419,32.2622,1800.0
2010-05-27 14:15:00,47.67,47.67,47.66,47.66,1100.0,32.2622,32.2622,32.2555,32.2555,1100.0
2010-05-27 14:20:00,47.67,47.76,47.67,47.73,6600.0,32.2622,32.3231,32.2622,32.3028,6600.0
2010-05-27 14:25:00,47.7,47.71,47.69,47.71,3300.0,32.2825,32.2893,32.2758,32.2893,3300.0
2010-05-27 14:30:00,47.71,47.72,47.64,47.7,21300.0,32.2893,32.2961,32.2419,32.2825,21300.0
2010-05-27 14:35:00,47.68,47.72,47.68,47.72,1300.0,32.269,32.2961,32.269,32.2961,1300.0
2010-05-27 14:40:00,47.7,47.72,47.67,47.67,2800.0,32.2825,32.2961,32.2622,32.2622,2800.0
2010-05-27 14:45:00,47.68,47.69,47.64,47.69,27700.0,32.269,32.2758,32.2419,32.2758,27700.0
2010-05-27 14:50:00,47.67,47.67,47.59,47.6,1600.0,32.2622,32.2622,32.2081,32.2149,1600.0
2010-05-27 14:55:00,47.6,47.65,47.6,47.65,2100.0,32.2149,32.2487,32.2149,32.2487,2100.0
2010-05-27 15:00:00,47.63,47.67,47.62,47.67,7800.0,32.2352,32.2622,32.2284,32.2622,7800.0
2010-05-27 15:05:00,47.69,47.69,47.65,47.65,5600.0,32.2758,32.2758,32.2487,32.2487,5600.0
2010-05-27 15:10:00,47.66,47.73,47.64,47.71,6800.0,32.2555,32.3028,32.2419,32.2893,6800.0
2010-05-27 15:15:00,47.73,47.78,47.7,47.71,13100.0,32.3028,32.3367,32.2825,32.2893,13100.0
2010-05-27 15:20:00,47.71,47.71,47.6,47.63,6200.0,32.2893,32.2893,32.2149,32.2352,6200.0
2010-05-27 15:25:00,47.62,47.63,47.57,47.63,8400.0,32.2284,32.2352,32.1946,32.2352,8400.0
2010-05-27 15:30:00,47.65,47.7,47.63,47.66,5000.0,32.2487,32.2825,32.2352,32.2555,5000.0
2010-05-27 15:35:00,47.67,47.72,47.66,47.71,6700.0,32.2622,32.2961,32.2555,32.2893,6700.0
2010-05-27 15:40:00,47.69,47.76,47.67,47.76,3400.0,32.2758,32.3231,32.2622,32.3231,3400.0
2010-05-27 15:45:00,47.74,47.77,47.74,47.77,7200.0,32.3096,32.3299,32.3096,32.3299,7200.0
2010-05-27 15:50:00,47.78,47.86,47.78,47.86,5200.0,32.3367,32.3908,32.3367,32.3908,5200.0
2010-05-27 15:55:00,47.85,47.94,47.85,47.94,5300.0,32.3841,32.445,32.3841,32.445,5300.0
2010-05-28 09:30:00,48.0,48.02,47.83,47.83,10900.0,32.4856,32.4991,32.3705,32.3705,10900.0
2010-05-28 09:35:00,47.83,47.83,47.74,47.77,2600.0,32.3705,32.3705,32.3096,32.3299,2600.0
2010-05-28 09:40:00,47.77,47.81,47.63,47.64,7200.0,32.3299,32.357,32.2352,32.2419,7200.0
2010-05-28 09:45:00,47.69,47.8,47.66,47.8,6600.0,32.2758,32.3502,32.2555,32.3502,6600.0
2010-05-28 09:50:00,47.8,47.81,47.72,47.75,5800.0,32.3502,32.357,32.2961,32.3164,5800.0
2010-05-28 09:55:00,47.75,47.84,47.68,47.84,3900.0,32.3164,32.3773,32.269,32.3773,3900.0
2010-05-28 10:00:00,47.87,47.9,47.83,47.85,3400.0,32.3976,32.4179,32.3705,32.3841,3400.0
2010-05-28 10:05:00,47.85,47.95,47.85,47.93,4200.0,32.3841,32.4517,32.3841,32.4382,4200.0
2010-05-28 10:10:00,47.9,47.95,47.87,47.89,4200.0,32.4179,32.4517,32.3976,32.4111,4200.0
2010-05-28 10:15:00,47.89,47.94,47.89,47.9,2500.0,32.4111,32.445,32.4111,32.4179,2500.0
2010-05-28 10:20:00,47.9,47.9,47.8,47.8,1500.0,32.4179,32.4179,32.3502,32.3502,1500.0
2010-05-28 10:25:00,47.8,47.85,47.8,47.82,3000.0,32.3502,32.3841,32.3502,32.3638,3000.0
2010-05-28 10:30:00,47.82,47.83,47.8,47.82,1300.0,32.3638,32.3705,32.3502,32.3638,1300.0
2010-05-28 10:35:00,47.91,47.91,47.91,47.91,1200.0,32.4247,32.4247,32.4247,32.4247,1200.0
2010-05-28 10:40:00,47.87,47.87,47.76,47.78,6000.0,32.3976,32.3976,32.3231,32.3367,6000.0
2010-05-28 10:45:00,47.78,47.82,47.66,47.66,1800.0,32.3367,32.3638,32.2555,32.2555,1800.0
2010-05-28 10:50:00,47.7,47.72,47.62,47.63,19700.0,32.2825,32.2961,32.2284,32.2352,19700.0
2010-05-28 10:55:00,47.65,47.7,47.63,47.7,3900.0,32.2487,32.2825,32.2352,32.2825,3900.0
2010-05-28 11:00:00,47.72,47.75,47.69,47.69,3500.0,32.2961,32.3164,32.2758,32.2758,3500.0
2010-05-28 11:05:00,47.68,47.68,47.65,47.67,1300.0,32.269,32.269,32.2487,32.2622,1300.0
2010-05-28 11:10:00,47.71,47.71,47.57,47.57,3600.0,32.2893,32.2893,32.1946,32.1946,3600.0
2010-05-28 11:15:00,47.55,47.6,47.52,47.54,5900.0,32.181,32.2149,32.1607,32.1743,5900.0
2010-05-28 11:20:00,47.55,47.58,47.52,47.52,2400.0,32.181,32.2013,32.1607,32.1607,2400.0
2010-05-28 11:25:00,47.56,47.63,47.56,47.63,3700.0,32.1878,32.2352,32.1878,32.2352,3700.0
2010-05-28 11:30:00,47.65,47.65,47.63,47.65,2000.0,32.2487,32.2487,32.2352,32.2487,2000.0
2010-05-28 11:35:00,47.67,47.7,47.66,47.68,6900.0,32.2622,32.2825,32.2555,32.269,6900.0
2010-05-28 11:40:00,47.67,47.79,47.67,47.79,5200.0,32.2622,32.3434,32.2622,32.3434,5200.0
2010-05-28 11:45:00,47.8,47.82,47.77,47.77,2800.0,32.3502,32.3638,32.3299,32.3299,2800.0
2010-05-28 11:50:00,47.81,47.81,47.78,47.8,1000.0,32.357,32.357,32.3367,32.3502,1000.0
2010-05-28 11:55:00,47.8,47.8,47.75,47.75,1300.0,32.3502,32.3502,32.3164,32.3164,1300.0
2010-05-28 12:00:00,47.77,47.79,47.73,47.73,1400.0,32.3299,32.3434,32.3028,32.3028,1400.0
2010-05-28 12:05:00,47.75,47.77,47.74,47.77,3400.0,32.3164,32.3299,32.3096,32.3299,3400.0
2010-05-28 12:10:00,47.8,47.83,47.79,47.79,1300.0,32.3502,32.3705,32.3434,32.3434,1300.0
2010-05-28 12:15:00,47.79,47.79,47.74,47.79,3200.0,32.3434,32.3434,32.3096,32.3434,3200.0
2010-05-28 12:20:00,47.84,47.86,47.82,47.86,900.0,32.3773,32.3908,32.3638,32.3908,900.0
2010-05-28 12:25:00,47.86,47.86,47.81,47.81,700.0,32.3908,32.3908,32.357,32.357,700.0
2010-05-28 12:30:00,47.82,47.82,47.79,47.79,3400.0,32.3638,32.3638,32.3434,32.3434,3400.0
2010-05-28 12:35:00,47.78,47.78,47.42,47.43,8100.0,32.3367,32.3367,32.093,32.0998,8100.0
2010-05-28 12:40:00,47.41,47.56,47.36,47.4,13000.0,32.0863,32.1878,32.0524,32.0795,13000.0
2010-05-28 12:45:00,47.33,47.42,47.26,47.42,12900.0,32.0321,32.093,31.9848,32.093,12900.0
2010-05-28 12:50:00,47.44,47.52,47.44,47.51,6700.0,32.1066,32.1607,32.1066,32.1539,6700.0
2010-05-28 12:55:00,47.53,47.55,47.46,47.48,4500.0,32.1675,32.181,32.1201,32.1336,4500.0
2010-05-28 13:00:00,47.54,47.6,47.54,47.55,2700.0,32.1743,32.2149,32.1743,32.181,2700.0
2010-05-28 13:05:00,47.55,47.57,47.46,47.47,3100.0,32.181,32.1946,32.1201,32.1269,3100.0
2010-05-28 13:10:00,47.47,47.58,47.47,47.53,6600.0,32.1269,32.2013,32.1269,32.1675,6600.0
2010-05-28 13:15:00,47.52,47.6,47.49,47.6,11100.0,32.1607,32.2149,32.1404,32.2149,11100.0
2010-05-28 13:20:00,47.59,47.6,47.54,47.57,7300.0,32.2081,32.2149,32.1743,32.1946,7300.0
2010-05-28 13:25:00,47.57,47.58,47.56,47.57,4000.0,32.1946,32.2013,32.1878,32.1946,4000.0
2010-05-28 13:30:00,47.58,47.58,47.5,47.5,27600.0,32.2013,32.2013,32.1472,32.1472,27600.0
2010-05-28 13:35:00,47.47,47.53,47.47,47.51,2400.0,32.1269,32.1675,32.1269,32.1539,2400.0
2010-05-28 13:40:00,47.5,47.51,47.49,47.51,7700.0,32.1472,32.1539,32.1404,32.1539,7700.0
2010-05-28 13:45:00,47.48,47.48,47.38,47.4,21600.0,32.1336,32.1336,32.066,32.0795,21600.0
2010-05-28 13:50:00,47.42,47.46,47.4,47.46,1800.0,32.093,32.1201,32.0795,32.1201,1800.0
2010-05-28 13:55:00,47.42,47.43,47.34,47.34,11300.0,32.093,32.0998,32.0389,32.0389,11300.0
2010-05-28 14:00:00,47.34,47.35,47.3,47.31,3700.0,32.0389,32.0457,32.0118,32.0186,3700.0
2010-05-28 14:05:00,47.31,47.32,47.2,47.32,4300.0,32.0186,32.0254,31.9441,32.0254,4300.0
2010-05-28 14:10:00,47.3,47.33,47.27,47.33,1900.0,32.0118,32.0321,31.9915,32.0321,1900.0
2010-05-28 14:15:00,47.3,47.36,47.29,47.36,600.0,32.0118,32.0524,32.0051,32.0524,600.0
2010-05-28 14:20:00,47.38,47.38,47.33,47.37,800.0,32.066,32.066,32.0321,32.0592,800.0
2010-05-28 14:25:00,47.36,47.4,47.36,47.4,200.0,32.0524,32.0795,32.0524,32.0795,200.0
2010-05-28 14:30:00,47.4,47.42,47.4,47.42,1000.0,32.0795,32.093,32.0795,32.093,1000.0
2010-05-28 14:35:00,47.43,47.5,47.39,47.49,3600.0,32.0998,32.1472,32.0727,32.1404,3600.0
2010-05-28 14:40:00,47.47,47.54,47.47,47.54,1900.0,32.1269,32.1743,32.1269,32.1743,1900.0
2010-05-28 14:45:00,47.55,47.67,47.55,47.67,3600.0,32.181,32.2622,32.181,32.2622,3600.0
2010-05-28 14:50:00,47.67,47.75,47.67,47.68,2900.0,32.2622,32.3164,32.2622,32.269,2900.0
2010-05-28 14:55:00,47.67,47.67,47.58,47.61,1100.0,32.2622,32.2622,32.2013,32.2216,1100.0
2010-05-28 15:00:00,47.61,47.61,47.56,47.57,1200.0,32.2216,32.2216,32.1878,32.1946,1200.0
2010-05-28 15:05:00,47.62,47.62,47.58,47.59,500.0,32.2284,32.2284,32.2013,32.2081,500.0
2010-05-28 15:10:00,47.64,47.67,47.63,47.63,3100.0,32.2419,32.2622,32.2352,32.2352,3100.0
2010-05-28 15:15:00,47.63,47.72,47.61,47.69,3500.0,32.2352,32.2961,32.2216,32.2758,3500.0
2010-05-28 15:20:00,47.75,47.81,47.74,47.74,2600.0,32.3164,32.357,32.3096,32.3096,2600.0
2010-05-28 15:25:00,47.76,47.82,47.74,47.82,1900.0,32.3231,32.3638,32.3096,32.3638,1900.0
2010-05-28 15:30:00,47.8,47.84,47.8,47.84,700.0,32.3502,32.3773,32.3502,32.3773,700.0
2010-05-28 15:35:00,47.82,47.82,47.77,47.78,1400.0,32.3638,32.3638,32.3299,32.3367,1400.0
2010-05-28 15:40:00,47.76,47.81,47.73,47.78,10400.0,32.3231,32.357,32.3028,32.3367,10400.0
2010-05-28 15:45:00,47.79,47.8,47.5,47.65,6200.0,32.3434,32.3502,32.1472,32.2487,6200.0
2010-05-28 15:50:00,47.62,47.7,47.59,47.69,4800.0,32.2284,32.2825,32.2081,32.2758,4800.0
2010-05-28 15:55:00,47.69,47.69,47.38,47.38,7100.0,32.2758,32.2758,32.066,32.066,7100.0
2010-06-01 09:30:00,46.85,47.0,46.85,47.0,6100.0,31.7073,31.8088,31.7073,31.8088,6100.0
2010-06-01 09:35:00,47.02,47.07,46.99,47.04,7100.0,31.8223,31.8562,31.802,31.8359,7100.0
2010-06-01 09:40:00,47.06,47.13,47.06,47.08,6900.0,31.8494,31.8968,31.8494,31.8629,6900.0
2010-06-01 09:45:00,47.04,47.15,47.04,47.14,12700.0,31.8359,31.9103,31.8359,31.9035,12700.0
2010-06-01 09:50:00,47.12,47.16,47.06,47.06,5100.0,31.89,31.9171,31.8494,31.8494,5100.0
2010-06-01 09:55:00,47.09,47.09,47.02,47.02,6200.0,31.8697,31.8697,31.8223,31.8223,6200.0
2010-06-01 10:00:00,47.03,47.31,47.03,47.27,14000.0,31.8291,32.0186,31.8291,31.9915,14000.0
2010-06-01 10:05:00,47.28,47.33,47.27,47.28,5500.0,31.9983,32.0321,31.9915,31.9983,5500.0
2010-06-01 10:10:00,47.26,47.31,47.21,47.26,3400.0,31.9848,32.0186,31.9509,31.9848,3400.0
2010-06-01 10:15:00,47.25,47.3,47.25,47.3,3900.0,31.978,32.0118,31.978,32.0118,3900.0
2010-06-01 10:20:00,47.32,47.43,47.29,47.39,8200.0,32.0254,32.0998,32.0051,32.0727,8200.0
2010-06-01 10:25:00,47.44,47.56,47.41,47.5,5200.0,32.1066,32.1878,32.0863,32.1472,5200.0
2010-06-01 10:30:00,47.52,47.58,47.52,47.54,3700.0,32.1607,32.2013,32.1607,32.1743,3700.0
2010-06-01 10:35:00,47.52,47.53,47.48,47.48,4500.0,32.1607,32.1675,32.1336,32.1336,4500.0
2010-06-01 10:40:00,47.43,47.45,47.42,47.42,1500.0,32.0998,32.1133,32.093,32.093,1500.0
2010-06-01 10:45:00,47.43,47.45,47.4,47.44,8900.0,32.0998,32.1133,32.0795,32.1066,8900.0
2010-06-01 10:50:00,47.43,47.46,47.41,47.43,79200.0,32.0998,32.1201,32.0863,32.0998,79200.0
2010-06-01 10:55:00,47.43,47.46,47.42,47.44,33400.0,32.0998,32.1201,32.093,32.1066,33400.0
2010-06-01 11:00:00,47.44,47.44,47.41,47.41,29100.0,32.1066,32.1066,32.0863,32.0863,29100.0
2010-06-01 11:05:00,47.36,47.37,47.35,47.36,5400.0,32.0524,32.0592,32.0457,32.0524,5400.0
2010-06-01 11:10:00,47.34,47.35,47.3,47.32,8100.0,32.0389,32.0457,32.0118,32.0254,8100.0
2010-06-01 11:15:00,47.32,47.32,47.26,47.29,10600.0,32.0254,32.0254,31.9848,32.0051,10600.0
2010-06-01 11:20:00,47.28,47.32,47.28,47.32,3200.0,31.9983,32.0254,31.9983,32.0254,3200.0
2010-06-01 11:25:00,47.33,47.35,47.32,47.35,2000.0,32.0321,32.0457,32.0254,32.0457,2000.0
2010-06-01 11:30:00,47.37,47.39,47.34,47.35,8000.0,32.0592,32.0727,32.0389,32.0457,8000.0
2010-06-01 11:35:00,47.31,47.33,47.3,47.33,4000.0,32.0186,32.0321,32.0118,32.0321,4000.0
2010-06-01 11:40:00,47.3,47.3,47.19,47.19,5000.0,32.0118,32.0118,31.9374,31.9374,5000.0
2010-06-01 11:45:00,47.14,47.17,47.13,47.17,2400.0,31.9035,31.9238,31.8968,31.9238,2400.0
2010-06-01 11:50:00,47.17,47.17,47.14,47.16,3700.0,31.9238,31.9238,31.9035,31.9171,3700.0
2010-06-01 11:55:00,47.16,47.18,47.12,47.13,6000.0,31.9171,31.9306,31.89,31.8968,6000.0
2010-06-01 12:00:00,47.13,47.21,47.13,47.21,5800.0,31.8968,31.9509,31.8968,31.9509,5800.0
2010-06-01 12:05:00,47.19,47.21,47.19,47.2,2200.0,31.9374,31.9509,31.9374,31.9441,2200.0
2010-06-01 12:10:00,47.14,47.23,47.14,47.21,5800.0,31.9035,31.9644,31.9035,31.9509,5800.0
2010-06-01 12:15:00,47.22,47.26,47.2,47.2,4900.0,31.9577,31.9848,31.9441,31.9441,4900.0
2010-06-01 12:20:00,47.23,47.23,47.21,47.22,2300.0,31.9644,31.9644,31.9509,31.9577,2300.0
2010-06-01 12:25:00,47.23,47.28,47.23,47.27,4500.0,31.9644,31.9983,31.9644,31.9915,4500.0
2010-06-01 12:30:00,47.27,47.27,47.25,47.26,4000.0,31.9915,31.9915,31.978,31.9848,4000.0
2010-06-01 12:35:00,47.28,47.29,47.26,47.28,5100.0,31.9983,32.0051,31.9848,31.9983,5100.0
2010-06-01 12:40:00,47.29,47.32,47.29,47.29,4700.0,32.0051,32.0254,32.0051,32.0051,4700.0
2010-06-01 12:45:00,47.26,47.28,47.24,47.26,3800.0,31.9848,31.9983,31.9712,31.9848,3800.0
2010-06-01 12:50:00,47.27,47.27,47.26,47.27,2200.0,31.9915,31.9915,31.9848,31.9915,2200.0
2010-06-01 12:55:00,47.21,47.21,47.17,47.17,2400.0,31.9509,31.9509,31.9238,31.9238,2400.0
2010-06-01 13:00:00,47.14,47.18,47.14,47.18,2700.0,31.9035,31.9306,31.9035,31.9306,2700.0
2010-06-01 13:05:00,47.17,47.22,47.17,47.22,4400.0,31.9238,31.9577,31.9238,31.9577,4400.0
2010-06-01 13:10:00,47.22,47.3,47.22,47.3,3600.0,31.9577,32.0118,31.9577,32.0118,3600.0
2010-06-01 13:15:00,47.35,47.44,47.35,47.4,5000.0,32.0457,32.1066,32.0457,32.0795,5000.0
2010-06-01 13:20:00,47.41,47.45,47.41,47.41,7000.0,32.0863,32.1133,32.0863,32.0863,7000.0
2010-06-01 13:25:00,47.4,47.44,47.4,47.43,12000.0,32.0795,32.1066,32.0795,32.0998,12000.0
2010-06-01 13:30:00,47.47,47.49,47.44,47.49,10100.0,32.1269,32.1404,32.1066,32.1404,10100.0
2010-06-01 13:35:00,47.41,47.45,47.41,47.44,2800.0,32.0863,32.1133,32.0863,32.1066,2800.0
2010-06-01 13:40:00,47.42,47.44,47.39,47.39,5300.0,32.093,32.1066,32.0727,32.0727,5300.0
2010-06-01 13:45:00,47.4,47.45,47.4,47.44,3600.0,32.0795,32.1133,32.0795,32.1066,3600.0
2010-06-01 13:50:00,47.41,47.41,47.34,47.35,7800.0,32.0863,32.0863,32.0389,32.0457,7800.0
2010-06-01 13:55:00,47.35,47.35,47.27,47.27,5200.0,32.0457,32.0457,31.9915,31.9915,5200.0
2010-06-01 14:00:00,47.24,47.24,47.16,47.18,14100.0,31.9712,31.9712,31.9171,31.9306,14100.0
2010-06-01 14:05:00,47.14,47.18,47.07,47.08,14300.0,31.9035,31.9306,31.8562,31.8629,14300.0
2010-06-01 14:10:00,47.13,47.19,47.08,47.18,7000.0,31.8968,31.9374,31.8629,31.9306,7000.0
2010-06-01 14:15:00,47.12,47.17,47.09,47.14,5700.0,31.89,31.9238,31.8697,31.9035,5700.0
2010-06-01 14:20:00,47.12,47.24,47.12,47.22,6300.0,31.89,31.9712,31.89,31.9577,6300.0
2010-06-01 14:25:00,47.17,47.23,47.17,47.2,11600.0,31.9238,31.9644,31.9238,31.9441,11600.0
2010-06-01 14:30:00,47.22,47.31,47.22,47.26,7300.0,31.9577,32.0186,31.9577,31.9848,7300.0
2010-06-01 14:35:00,47.26,47.28,47.24,47.24,5500.0,31.9848,31.9983,31.9712,31.9712,5500.0
2010-06-01 14:40:00,47.19,47.25,47.19,47.25,10000.0,31.9374,31.978,31.9374,31.978,10000.0
2010-06-01 14:45:00,47.31,47.31,47.3,47.3,200.0,32.0186,32.0186,32.0118,32.0118,200.0
2010-06-01 14:50:00,47.23,47.25,47.14,47.14,7000.0,31.9644,31.978,31.9035,31.9035,7000.0
2010-06-01 14:55:00,47.13,47.19,47.08,47.15,4300.0,31.8968,31.9374,31.8629,31.9103,4300.0
2010-06-01 15:00:00,47.17,47.19,47.1,47.1,5800.0,31.9238,31.9374,31.8765,31.8765,5800.0
2010-06-01 15:05:00,47.17,47.17,47.08,47.11,7700.0,31.9238,31.9238,31.8629,31.8832,7700.0
2010-06-01 15:10:00,47.04,47.18,47.04,47.17,6100.0,31.8359,31.9306,31.8359,31.9238,6100.0
2010-06-01 15:15:00,47.15,47.15,47.03,47.03,4800.0,31.9103,31.9103,31.8291,31.8291,4800.0
2010-06-01 15:20:00,47.03,47.09,46.86,46.92,8400.0,31.8291,31.8697,31.714,31.7546,8400.0
2010-06-01 15:25:00,46.91,46.95,46.87,46.95,10500.0,31.7479,31.7749,31.7208,31.7749,10500.0
2010-06-01 15:30:00,46.93,47.03,46.91,47.01,9000.0,31.7614,31.8291,31.7479,31.8156,9000.0
2010-06-01 15:35:00,46.99,47.05,46.95,47.01,10600.0,31.802,31.8426,31.7749,31.8156,10600.0
2010-06-01 15:40:00,46.98,46.99,46.85,46.85,5800.0,31.7953,31.802,31.7073,31.7073,5800.0
2010-06-01 15:45:00,46.84,46.84,46.69,46.71,8200.0,31.7005,31.7005,31.599,31.6125,8200.0
2010-06-01 15:50:00,46.71,46.71,46.56,46.57,7500.0,31.6125,31.6125,31.511,31.5178,7500.0
2010-06-01 15:55:00,46.57,46.63,46.44,46.47,5400.0,31.5178,31.5584,31.4298,31.4501,5400.0
2010-06-02 09:30:00,46.76,46.81,46.74,46.76,9200.0,31.6464,31.6802,31.6328,31.6464,9200.0
2010-06-02 09:35:00,46.76,46.83,46.72,46.72,7000.0,31.6464,31.6937,31.6193,31.6193,7000.0
2010-06-02 09:40:00,46.68,46.71,46.65,46.68,2300.0,31.5922,31.6125,31.5719,31.5922,2300.0
2010-06-02 09:45:00,46.66,46.68,46.62,46.68,1800.0,31.5787,31.5922,31.5516,31.5922,1800.0
2010-06-02 09:50:00,46.56,46.56,46.56,46.56,400.0,31.511,31.511,31.511,31.511,400.0
2010-06-02 09:55:00,46.63,46.7,46.61,46.67,3300.0,31.5584,31.6058,31.5448,31.5854,3300.0
2010-06-02 10:00:00,46.67,46.7,46.64,46.65,1200.0,31.5854,31.6058,31.5651,31.5719,1200.0
2010-06-02 10:05:00,46.77,46.79,46.7,46.72,3300.0,31.6531,31.6667,31.6058,31.6193,3300.0
2010-06-02 10:10:00,46.75,46.79,46.66,46.69,3700.0,31.6396,31.6667,31.5787,31.599,3700.0
2010-06-02 10:15:00,46.75,46.82,46.71,46.8,2900.0,31.6396,31.687,31.6125,31.6734,2900.0
2010-06-02 10:20:00,46.8,46.84,46.8,46.84,2200.0,31.6734,31.7005,31.6734,31.7005,2200.0
2010-06-02 10:25:00,46.86,46.86,46.81,46.81,1300.0,31.714,31.714,31.6802,31.6802,1300.0
2010-06-02 10:30:00,46.81,46.81,46.81,46.81,400.0,31.6802,31.6802,31.6802,31.6802,400.0
2010-06-02 10:35:00,46.89,46.89,46.87,46.88,1000.0,31.7343,31.7343,31.7208,31.7276,1000.0
2010-06-02 10:40:00,46.87,46.88,46.85,46.86,17900.0,31.7208,31.7276,31.7073,31.714,17900.0
2010-06-02 10:45:00,46.76,46.76,46.76,46.76,600.0,31.6464,31.6464,31.6464,31.6464,600.0
2010-06-02 10:50:00,46.72,46.79,46.72,46.79,500.0,31.6193,31.6667,31.6193,31.6667,500.0
2010-06-02 10:55:00,46.75,46.81,46.75,46.8,2100.0,31.6396,31.6802,31.6396,31.6734,2100.0
2010-06-02 11:00:00,46.83,46.86,46.83,46.86,2200.0,31.6937,31.714,31.6937,31.714,2200.0
2010-06-02 11:05:00,46.87,46.98,46.87,46.98,1000.0,31.7208,31.7953,31.7208,31.7953,1000.0
2010-06-02 11:10:00,46.96,46.97,46.92,46.92,1000.0,31.7817,31.7885,31.7546,31.7546,1000.0
2010-06-02 11:15:00,46.95,46.95,46.93,46.93,1300.0,31.7749,31.7749,31.7614,31.7614,1300.0
2010-06-02 11:20:00,46.89,46.95,46.89,46.95,1600.0,31.7343,31.7749,31.7343,31.7749,1600.0
2010-06-02 11:25:00,46.98,47.0,46.91,46.93,10100.0,31.7953,31.8088,31.7479,31.7614,10100.0
2010-06-02 11:30:00,46.93,46.93,46.89,46.93,1600.0,31.7614,31.7614,31.7343,31.7614,1600.0
2010-06-02 11:35:00,46.95,47.0,46.94,46.96,2800.0,31.7749,31.8088,31.7682,31.7817,2800.0
2010-06-02 11:40:00,46.98,47.08,46.98,47.08,2500.0,31.7953,31.8629,31.7953,31.8629,2500.0
2010-06-02 11:45:00,47.07,47.09,47.04,47.07,5300.0,31.8562,31.8697,31.8359,31.8562,5300.0
2010-06-02 11:50:00,47.07,47.12,47.07,47.1,1900.0,31.8562,31.89,31.8562,31.8765,1900.0
2010-06-02 11:55:00,47.07,47.1,47.07,47.08,1200.0,31.8562,31.8765,31.8562,31.8629,1200.0
2010-06-02 12:00:00,47.08,47.12,47.07,47.12,800.0,31.8629,31.89,31.8562,31.89,800.0
2010-06-02 12:05:00,47.12,47.13,47.12,47.13,300.0,31.89,31.8968,31.89,31.8968,300.0
2010-06-02 12:10:00,47.11,47.11,47.11,47.11,100.0,31.8832,31.8832,31.8832,31.8832,100.0
2010-06-02 12:15:00,47.06,47.06,47.03,47.03,900.0,31.8494,31.8494,31.8291,31.8291,900.0
2010-06-02 12:20:00,47.03,47.06,47.02,47.06,1100.0,31.8291,31.8494,31.8223,31.8494,1100.0
2010-06-02 12:25:00,47.06,47.06,47.06,47.06,200.0,31.8494,31.8494,31.8494,31.8494,200.0
2010-06-02 12:30:00,47.06,47.08,47.06,47.08,4500.0,31.8494,31.8629,31.8494,31.8629,4500.0
2010-06-02 12:35:00,47.06,47.06,47.06,47.06,500.0,31.8494,31.8494,31.8494,31.8494,500.0
2010-06-02 12:40:00,47.07,47.08,47.07,47.08,2000.0,31.8562,31.8629,31.8562,31.8629,2000.0
2010-06-02 12:45:00,47.13,47.13,47.13,47.13,600.0,31.8968,31.8968,31.8968,31.8968,600.0
2010-06-02 12:50:00,47.11,47.15,47.11,47.15,1100.0,31.8832,31.9103,31.8832,31.9103,1100.0
2010-06-02 12:55:00,47.12,47.13,47.12,47.13,400.0,31.89,31.8968,31.89,31.8968,400.0
2010-06-02 13:00:00,47.12,47.16,47.12,47.16,300.0,31.89,31.9171,31.89,31.9171,300.0
2010-06-02 13:05:00,47.17,47.17,47.12,47.13,2400.0,31.9238,31.9238,31.89,31.8968,2400.0
2010-06-02 13:10:00,47.13,47.15,47.12,47.12,1100.0,31.8968,31.9103,31.89,31.89,1100.0
2010-06-02 13:15:00,47.12,47.12,47.08,47.09,1900.0,31.89,31.89,31.8629,31.8697,1900.0
2010-06-02 13:20:00,47.06,47.08,47.05,47.08,500.0,31.8494,31.8629,31.8426,31.8629,500.0
2010-06-02 13:25:00,47.06,47.07,47.04,47.07,400.0,31.8494,31.8562,31.8359,31.8562,400.0
2010-06-02 13:30:00,47.08,47.1,47.08,47.1,600.0,31.8629,31.8765,31.8629,31.8765,600.0
2010-06-02 13:35:00,47.09,47.1,47.06,47.1,3500.0,31.8697,31.8765,31.8494,31.8765,3500.0
2010-06-02 13:40:00,47.09,47.1,47.08,47.08,4300.0,31.8697,31.8765,31.8629,31.8629,4300.0
2010-06-02 13:45:00,47.07,47.08,47.05,47.05,2600.0,31.8562,31.8629,31.8426,31.8426,2600.0
2010-06-02 13:50:00,47.03,47.04,47.03,47.03,1300.0,31.8291,31.8359,31.8291,31.8291,1300.0
2010-06-02 13:55:00,47.01,47.01,47.0,47.0,3500.0,31.8156,31.8156,31.8088,31.8088,3500.0
2010-06-02 14:00:00,46.98,46.98,46.95,46.95,200.0,31.7953,31.7953,31.7749,31.7749,200.0
2010-06-02 14:05:00,46.96,47.01,46.95,47.01,1000.0,31.7817,31.8156,31.7749,31.8156,1000.0
2010-06-02 14:10:00,47.01,47.01,46.98,47.0,3500.0,31.8156,31.8156,31.7953,31.8088,3500.0
2010-06-02 14:15:00,47.0,47.01,46.94,46.94,5500.0,31.8088,31.8156,31.7682,31.7682,5500.0
2010-06-02 14:20:00,46.92,46.92,46.89,46.89,2000.0,31.7546,31.7546,31.7343,31.7343,2000.0
2010-06-02 14:25:00,46.91,47.0,46.91,47.0,1500.0,31.7479,31.8088,31.7479,31.8088,1500.0
2010-06-02 14:30:00,46.99,47.04,46.99,47.04,700.0,31.802,31.8359,31.802,31.8359,700.0
2010-06-02 14:35:00,47.07,47.08,47.06,47.07,900.0,31.8562,31.8629,31.8494,31.8562,900.0
2010-06-02 14:40:00,47.14,47.23,47.13,47.23,3200.0,31.9035,31.9644,31.8968,31.9644,3200.0
2010-06-02 14:45:00,47.26,47.28,47.25,47.25,800.0,31.9848,31.9983,31.978,31.978,800.0
2010-06-02 14:50:00,47.33,47.33,47.28,47.3,11000.0,32.0321,32.0321,31.9983,32.0118,11000.0
2010-06-02 14:55:00,47.31,47.32,47.26,47.28,11300.0,32.0186,32.0254,31.9848,31.9983,11300.0
2010-06-02 15:00:00,47.29,47.34,47.29,47.34,500.0,32.0051,32.0389,32.0051,32.0389,500.0
2010-06-02 15:05:00,47.31,47.42,47.29,47.38,4400.0,32.0186,32.093,32.0051,32.066,4400.0
2010-06-02 15:10:00,47.41,47.45,47.37,47.45,1400.0,32.0863,32.1133,32.0592,32.1133,1400.0
2010-06-02 15:15:00,47.44,47.44,47.38,47.41,15900.0,32.1066,32.1066,32.066,32.0863,15900.0
2010-06-02 15:20:00,47.41,47.41,47.38,47.4,1200.0,32.0863,32.0863,32.066,32.0795,1200.0
2010-06-02 15:25:00,47.4,47.47,47.4,47.47,5500.0,32.0795,32.1269,32.0795,32.1269,5500.0
2010-06-02 15:30:00,47.46,47.47,47.35,47.35,3700.0,32.1201,32.1269,32.0457,32.0457,3700.0
2010-06-02 15:35:00,47.35,47.42,47.34,47.39,4900.0,32.0457,32.093,32.0389,32.0727,4900.0
2010-06-02 15:40:00,47.4,47.43,47.4,47.42,1300.0,32.0795,32.0998,32.0795,32.093,1300.0
2010-06-02 15:45:00,47.41,47.41,47.34,47.41,1300.0,32.0863,32.0863,32.0389,32.0863,1300.0
2010-06-02 15:50:00,47.42,47.53,47.42,47.53,3900.0,32.093,32.1675,32.093,32.1675,3900.0
2010-06-02 15:55:00,47.53,47.69,47.53,47.66,2100.0,32.1675,32.2758,32.1675,32.2555,2100.0
2010-06-03 09:30:00,47.83,47.83,47.83,47.83,2800.0,32.3705,32.3705,32.3705,32.3705,2800.0
2010-06-03 09:35:00,47.84,47.84,47.71,47.78,2800.0,32.3773,32.3773,32.2893,32.3367,2800.0
2010-06-03 09:40:00,47.78,47.8,47.74,47.76,3100.0,32.3367,32.3502,32.3096,32.3231,3100.0
2010-06-03 09:45:00,47.76,47.84,47.76,47.83,2100.0,32.3231,32.3773,32.3231,32.3705,2100.0
2010-06-03 09:50:00,47.87,47.93,47.85,47.92,3300.0,32.3976,32.4382,32.3841,32.4314,3300.0
2010-06-03 09:55:00,47.9,47.95,47.9,47.94,3800.0,32.4179,32.4517,32.4179,32.445,3800.0
2010-06-03 10:00:00,47.91,47.91,47.82,47.82,1000.0,32.4247,32.4247,32.3638,32.3638,1000.0
2010-06-03 10:05:00,47.89,47.9,47.88,47.88,1300.0,32.4111,32.4179,32.4044,32.4044,1300.0
2010-06-03 10:10:00,47.9,47.92,47.89,47.89,4300.0,32.4179,32.4314,32.4111,32.4111,4300.0
2010-06-03 10:15:00,47.85,47.87,47.77,47.79,8200.0,32.3841,32.3976,32.3299,32.3434,8200.0
2010-06-03 10:20:00,47.79,47.8,47.73,47.73,900.0,32.3434,32.3502,32.3028,32.3028,900.0
2010-06-03 10:25:00,47.72,47.73,47.68,47.72,2100.0,32.2961,32.3028,32.269,32.2961,2100.0
2010-06-03 10:30:00,47.63,47.71,47.63,47.71,1300.0,32.2352,32.2893,32.2352,32.2893,1300.0
2010-06-03 10:35:00,47.71,47.71,47.62,47.65,800.0,32.2893,32.2893,32.2284,32.2487,800.0
2010-06-03 10:40:00,47.63,47.69,47.63,47.69,700.0,32.2352,32.2758,32.2352,32.2758,700.0
2010-06-03 10:45:00,47.72,47.73,47.69,47.73,1500.0,32.2961,32.3028,32.2758,32.3028,1500.0
2010-06-03 10:50:00,47.74,47.76,47.73,47.73,1400.0,32.3096,32.3231,32.3028,32.3028,1400.0
2010-06-03 10:55:00,47.77,47.81,47.76,47.76,5400.0,32.3299,32.357,32.3231,32.3231,5400.0
2010-06-03 11:00:00,47.81,47.82,47.78,47.78,1600.0,32.357,32.3638,32.3367,32.3367,1600.0
2010-06-03 11:05:00,47.84,47.86,47.84,47.86,1600.0,32.3773,32.3908,32.3773,32.3908,1600.0
2010-06-03 11:10:00,47.83,47.83,47.77,47.78,14100.0,32.3705,32.3705,32.3299,32.3367,14100.0
2010-06-03 11:15:00,47.77,47.81,47.75,47.75,4000.0,32.3299,32.357,32.3164,32.3164,4000.0
2010-06-03 11:20:00,47.7,47.7,47.69,47.69,1000.0,32.2825,32.2825,32.2758,32.2758,1000.0
2010-06-03 11:25:00,47.68,47.69,47.68,47.69,1100.0,32.269,32.2758,32.269,32.2758,1100.0
2010-06-03 11:30:00,47.67,47.69,47.65,47.69,1500.0,32.2622,32.2758,32.2487,32.2758,1500.0
2010-06-03 11:35:00,47.73,47.77,47.73,47.76,700.0,32.3028,32.3299,32.3028,32.3231,700.0
2010-06-03 11:40:00,47.72,47.73,47.67,47.73,4300.0,32.2961,32.3028,32.2622,32.3028,4300.0
2010-06-03 11:45:00,47.71,47.71,47.71,47.71,700.0,32.2893,32.2893,32.2893,32.2893,700.0
2010-06-03 11:50:00,47.76,47.76,47.69,47.69,1400.0,32.3231,32.3231,32.2758,32.2758,1400.0
2010-06-03 11:55:00,47.71,47.71,47.65,47.68,900.0,32.2893,32.2893,32.2487,32.269,900.0
2010-06-03 12:00:00,47.68,47.7,47.65,47.65,2100.0,32.269,32.2825,32.2487,32.2487,2100.0
2010-06-03 12:05:00,47.64,47.64,47.54,47.54,1500.0,32.2419,32.2419,32.1743,32.1743,1500.0
2010-06-03 12:10:00,47.54,47.57,47.54,47.56,400.0,32.1743,32.1946,32.1743,32.1878,400.0
2010-06-03 12:15:00,47.5,47.53,47.5,47.53,400.0,32.1472,32.1675,32.1472,32.1675,400.0
2010-06-03 12:20:00,47.45,47.45,47.4,47.4,400.0,32.1133,32.1133,32.0795,32.0795,400.0
2010-06-03 12:25:00,47.35,47.4,47.35,47.4,500.0,32.0457,32.0795,32.0457,32.0795,500.0
2010-06-03 12:30:00,47.37,47.38,47.35,47.38,3200.0,32.0592,32.066,32.0457,32.066,3200.0
2010-06-03 12:35:00,47.38,47.48,47.38,47.47,1800.0,32.066,32.1336,32.066,32.1269,1800.0
2010-06-03 12:40:00,47.47,47.47,47.44,47.44,400.0,32.1269,32.1269,32.1066,32.1066,400.0
2010-06-03 12:45:00,47.48,47.49,47.45,47.45,1000.0,32.1336,32.1404,32.1133,32.1133,1000.0
2010-06-03 12:50:00,47.46,47.46,47.4,47.4,3200.0,32.1201,32.1201,32.0795,32.0795,3200.0
2010-06-03 12:55:00,47.4,47.45,47.4,47.45,1800.0,32.0795,32.1133,32.0795,32.1133,1800.0
2010-06-03 13:00:00,47.46,47.46,47.4,47.42,900.0,32.1201,32.1201,32.0795,32.093,900.0
2010-06-03 13:05:00,47.43,47.49,47.43,47.48,3000.0,32.0998,32.1404,32.0998,32.1336,3000.0
2010-06-03 13:10:00,47.48,47.48,47.46,47.46,200.0,32.1336,32.1336,32.1201,32.1201,200.0
2010-06-03 13:15:00,47.47,47.49,47.47,47.49,900.0,32.1269,32.1404,32.1269,32.1404,900.0
2010-06-03 13:20:00,47.43,47.43,47.43,47.43,100.0,32.0998,32.0998,32.0998,32.0998,100.0
2010-06-03 13:25:00,47.42,47.42,47.37,47.39,2500.0,32.093,32.093,32.0592,32.0727,2500.0
2010-06-03 13:30:00,47.46,47.47,47.45,47.45,600.0,32.1201,32.1269,32.1133,32.1133,600.0
2010-06-03 13:35:00,47.45,47.45,47.4,47.44,1400.0,32.1133,32.1133,32.0795,32.1066,1400.0
2010-06-03 13:40:00,47.51,47.52,47.51,47.52,1700.0,32.1539,32.1607,32.1539,32.1607,1700.0
2010-06-03 13:45:00,47.56,47.56,47.56,47.56,400.0,32.1878,32.1878,32.1878,32.1878,400.0
2010-06-03 13:50:00,47.55,47.55,47.51,47.51,5200.0,32.181,32.181,32.1539,32.1539,5200.0
2010-06-03 13:55:00,47.51,47.54,47.48,47.48,4900.0,32.1539,32.1743,32.1336,32.1336,4900.0
2010-06-03 14:00:00,47.48,47.51,47.47,47.48,1700.0,32.1336,32.1539,32.1269,32.1336,1700.0
2010-06-03 14:05:00,47.49,47.49,47.44,47.48,2300.0,32.1404,32.1404,32.1066,32.1336,2300.0
2010-06-03 14:10:00,47.59,47.64,47.59,47.63,2800.0,32.2081,32.2419,32.2081,32.2352,2800.0
2010-06-03 14:15:00,47.61,47.64,47.58,47.59,2100.0,32.2216,32.2419,32.2013,32.2081,2100.0
2010-06-03 14:20:00,47.62,47.68,47.59,47.65,6900.0,32.2284,32.269,32.2081,32.2487,6900.0
2010-06-03 14:25:00,47.65,47.65,47.6,47.6,900.0,32.2487,32.2487,32.2149,32.2149,900.0
2010-06-03 14:30:00,47.59,47.64,47.59,47.64,200.0,32.2081,32.2419,32.2081,32.2419,200.0
2010-06-03 14:35:00,47.64,47.74,47.64,47.71,1700.0,32.2419,32.3096,32.2419,32.2893,1700.0
2010-06-03 14:40:00,47.71,47.76,47.7,47.73,3600.0,32.2893,32.3231,32.2825,32.3028,3600.0
2010-06-03 14:45:00,47.72,47.74,47.71,47.71,1200.0,32.2961,32.3096,32.2893,32.2893,1200.0
2010-06-03 14:50:00,47.7,47.77,47.7,47.76,1000.0,32.2825,32.3299,32.2825,32.3231,1000.0
2010-06-03 14:55:00,47.73,47.73,47.68,47.73,1400.0,32.3028,32.3028,32.269,32.3028,1400.0
2010-06-03 15:00:00,47.73,47.78,47.73,47.76,1500.0,32.3028,32.3367,32.3028,32.3231,1500.0
2010-06-03 15:05:00,47.73,47.74,47.71,47.73,6400.0,32.3028,32.3096,32.2893,32.3028,6400.0
2010-06-03 15:10:00,47.68,47.68,47.65,47.65,300.0,32.269,32.269,32.2487,32.2487,300.0
2010-06-03 15:15:00,47.67,47.67,47.57,47.61,2300.0,32.2622,32.2622,32.1946,32.2216,2300.0
2010-06-03 15:20:00,47.6,47.65,47.6,47.64,5600.0,32.2149,32.2487,32.2149,32.2419,5600.0
2010-06-03 15:25:00,47.69,47.79,47.69,47.79,3200.0,32.2758,32.3434,32.2758,32.3434,3200.0
2010-06-03 15:30:00,47.78,47.79,47.72,47.72,1600.0,32.3367,32.3434,32.2961,32.2961,1600.0
2010-06-03 15:35:00,47.72,47.8,47.72,47.76,4600.0,32.2961,32.3502,32.2961,32.3231,4600.0
2010-06-03 15:40:00,47.8,47.8,47.8,47.8,300.0,32.3502,32.3502,32.3502,32.3502,300.0
2010-06-03 15:45:00,47.78,47.78,47.67,47.67,4300.0,32.3367,32.3367,32.2622,32.2622,4300.0
2010-06-03 15:50:00,47.62,47.71,47.62,47.68,2000.0,32.2284,32.2893,32.2284,32.269,2000.0
2010-06-03 15:55:00,47.75,47.78,47.74,47.78,5200.0,32.3164,32.3367,32.3096,32.3367,5200.0
2010-06-04 09:30:00,46.91,46.95,46.79,46.95,10000.0,31.7479,31.7749,31.6667,31.7749,10000.0
2010-06-04 09:35:00,46.95,47.01,46.93,46.95,3900.0,31.7749,31.8156,31.7614,31.7749,3900.0
2010-06-04 09:40:00,46.96,47.03,46.96,47.01,4600.0,31.7817,31.8291,31.7817,31.8156,4600.0
2010-06-04 09:45:00,46.9,46.93,46.85,46.93,1900.0,31.7411,31.7614,31.7073,31.7614,1900.0
2010-06-04 09:50:00,46.94,47.04,46.9,47.04,2000.0,31.7682,31.8359,31.7411,31.8359,2000.0
2010-06-04 09:55:00,47.0,47.05,46.98,46.98,7900.0,31.8088,31.8426,31.7953,31.7953,7900.0
2010-06-04 10:00:00,46.98,46.99,46.9,46.9,4500.0,31.7953,31.802,31.7411,31.7411,4500.0
2010-06-04 10:05:00,46.96,46.96,46.87,46.91,800.0,31.7817,31.7817,31.7208,31.7479,800.0
2010-06-04 10:10:00,46.96,47.08,46.93,47.08,3500.0,31.7817,31.8629,31.7614,31.8629,3500.0
2010-06-04 10:15:00,47.03,47.05,47.0,47.03,1200.0,31.8291,31.8426,31.8088,31.8291,1200.0
2010-06-04 10:20:00,47.02,47.08,47.02,47.08,4900.0,31.8223,31.8629,31.8223,31.8629,4900.0
2010-06-04 10:25:00,47.06,47.07,47.06,47.06,800.0,31.8494,31.8562,31.8494,31.8494,800.0
2010-06-04 10:30:00,47.05,47.05,46.98,47.04,3500.0,31.8426,31.8426,31.7953,31.8359,3500.0
2010-06-04 10:35:00,46.99,47.07,46.99,47.04,3600.0,31.802,31.8562,31.802,31.8359,3600.0
2010-06-04 10:40:00,47.04,47.06,47.02,47.06,1900.0,31.8359,31.8494,31.8223,31.8494,1900.0
2010-06-04 10:45:00,47.02,47.02,47.0,47.0,800.0,31.8223,31.8223,31.8088,31.8088,800.0
2010-06-04 10:50:00,46.98,46.98,46.93,46.93,1300.0,31.7953,31.7953,31.7614,31.7614,1300.0
2010-06-04 10:55:00,46.96,46.96,46.91,46.92,4200.0,31.7817,31.7817,31.7479,31.7546,4200.0
2010-06-04 11:00:00,46.9,46.92,46.9,46.92,900.0,31.7411,31.7546,31.7411,31.7546,900.0
2010-06-04 11:05:00,46.97,46.98,46.96,46.97,2700.0,31.7885,31.7953,31.7817,31.7885,2700.0
2010-06-04 11:10:00,46.91,46.91,46.89,46.89,4600.0,31.7479,31.7479,31.7343,31.7343,4600.0
2010-06-04 11:15:00,46.89,46.89,46.77,46.77,1100.0,31.7343,31.7343,31.6531,31.6531,1100.0
2010-06-04 11:20:00,46.78,46.78,46.68,46.68,2200.0,31.6599,31.6599,31.5922,31.5922,2200.0
2010-06-04 11:25:00,46.68,46.72,46.68,46.71,600.0,31.5922,31.6193,31.5922,31.6125,600.0
2010-06-04 11:30:00,46.68,46.77,46.67,46.76,5200.0,31.5922,31.6531,31.5854,31.6464,5200.0
2010-06-04 11:35:00,46.71,46.71,46.71,46.71,200.0,31.6125,31.6125,31.6125,31.6125,200.0
2010-06-04 11:40:00,46.82,46.82,46.76,46.79,1400.0,31.687,31.687,31.6464,31.6667,1400.0
2010-06-04 11:45:00,46.76,46.81,46.76,46.81,700.0,31.6464,31.6802,31.6464,31.6802,700.0
2010-06-04 11:50:00,46.83,46.83,46.79,46.79,1600.0,31.6937,31.6937,31.6667,31.6667,1600.0
2010-06-04 11:55:00,46.81,46.81,46.74,46.75,2200.0,31.6802,31.6802,31.6328,31.6396,2200.0
2010-06-04 12:00:00,46.69,46.69,46.59,46.59,3300.0,31.599,31.599,31.5313,31.5313,3300.0
2010-06-04 12:05:00,46.59,46.59,46.51,46.53,3800.0,31.5313,31.5313,31.4772,31.4907,3800.0
2010-06-04 12:10:00,46.62,46.66,46.62,46.66,2000.0,31.5516,31.5787,31.5516,31.5787,2000.0
2010-06-04 12:15:00,46.69,46.69,46.64,46.66,1300.0,31.599,31.599,31.5651,31.5787,1300.0
2010-06-04 12:20:00,46.67,46.68,46.67,46.68,900.0,31.5854,31.5922,31.5854,31.5922,900.0
2010-06-04 12:25:00,46.68,46.7,46.66,46.69,4800.0,31.5922,31.6058,31.5787,31.599,4800.0
2010-06-04 12:30:00,46.65,46.66,46.64,46.65,1800.0,31.5719,31.5787,31.5651,31.5719,1800.0
2010-06-04 12:35:00,46.66,46.66,46.65,46.65,3300.0,31.5787,31.5787,31.5719,31.5719,3300.0
2010-06-04 12:40:00,46.64,46.64,46.6,46.62,2000.0,31.5651,31.5651,31.5381,31.5516,2000.0
2010-06-04 12:45:00,46.63,46.67,46.63,46.67,900.0,31.5584,31.5854,31.5584,31.5854,900.0
2010-06-04 12:50:00,46.72,46.75,46.72,46.75,400.0,31.6193,31.6396,31.6193,31.6396,400.0
2010-06-04 12:55:00,46.75,46.77,46.73,46.77,2000.0,31.6396,31.6531,31.6261,31.6531,2000.0
2010-06-04 13:00:00,46.76,46.76,46.72,46.73,1300.0,31.6464,31.6464,31.6193,31.6261,1300.0
2010-06-04 13:05:00,46.68,46.7,46.68,46.69,1400.0,31.5922,31.6058,31.5922,31.599,1400.0
2010-06-04 13:10:00,46.66,46.66,46.66,46.66,1000.0,31.5787,31.5787,31.5787,31.5787,1000.0
2010-06-04 13:15:00,46.62,46.62,46.56,46.6,6000.0,31.5516,31.5516,31.511,31.5381,6000.0
2010-06-04 13:20:00,46.58,46.58,46.52,46.54,2500.0,31.5245,31.5245,31.4839,31.4975,2500.0
2010-06-04 13:25:00,46.58,46.62,46.54,46.61,2000.0,31.5245,31.5516,31.4975,31.5448,2000.0
2010-06-04 13:30:00,46.58,46.59,46.57,46.57,2600.0,31.5245,31.5313,31.5178,31.5178,2600.0
2010-06-04 13:35:00,46.59,46.61,46.54,46.54,1500.0,31.5313,31.5448,31.4975,31.4975,1500.0
2010-06-04 13:40:00,46.51,46.55,46.49,46.55,3800.0,31.4772,31.5042,31.4636,31.5042,3800.0
2010-06-04 13:45:00,46.6,46.6,46.55,46.55,3400.0,31.5381,31.5381,31.5042,31.5042,3400.0
2010-06-04 13:50:00,46.58,46.58,46.5,46.5,2700.0,31.5245,31.5245,31.4704,31.4704,2700.0
2010-06-04 13:55:00,46.49,46.52,46.49,46.52,200.0,31.4636,31.4839,31.4636,31.4839,200.0
2010-06-04 14:00:00,46.51,46.56,46.51,46.55,500.0,31.4772,31.511,31.4772,31.5042,500.0
2010-06-04 14:05:00,46.52,46.52,46.46,46.47,800.0,31.4839,31.4839,31.4433,31.4501,800.0
2010-06-04 14:10:00,46.45,46.45,46.43,46.43,1400.0,31.4366,31.4366,31.423,31.423,1400.0
2010-06-04 14:15:00,46.48,46.48,46.41,46.41,1700.0,31.4569,31.4569,31.4095,31.4095,1700.0
2010-06-04 14:20:00,46.49,46.52,46.48,46.5,62500.0,31.4636,31.4839,31.4569,31.4704,62500.0
2010-06-04 14:25:00,46.49,46.49,46.37,46.38,3000.0,31.4636,31.4636,31.3824,31.3892,3000.0
2010-06-04 14:30:00,46.44,46.47,46.44,46.46,2200.0,31.4298,31.4501,31.4298,31.4433,2200.0
2010-06-04 14:35:00,46.42,46.42,46.36,46.37,1700.0,31.4163,31.4163,31.3756,31.3824,1700.0
2010-06-04 14:40:00,46.36,46.38,46.35,46.38,1600.0,31.3756,31.3892,31.3689,31.3892,1600.0
2010-06-04 14:45:00,46.38,46.39,46.21,46.21,3900.0,31.3892,31.396,31.2741,31.2741,3900.0
2010-06-04 14:50:00,46.25,46.25,46.12,46.21,6700.0,31.3012,31.3012,31.2132,31.2741,6700.0
2010-06-04 14:55:00,46.14,46.17,46.14,46.17,200.0,31.2268,31.2471,31.2268,31.2471,200.0
2010-06-04 15:00:00,46.17,46.34,46.17,46.34,1200.0,31.2471,31.3621,31.2471,31.3621,1200.0
2010-06-04 15:05:00,46.29,46.29,46.19,46.27,6200.0,31.3283,31.3283,31.2606,31.3147,6200.0
2010-06-04 15:10:00,46.31,46.34,46.28,46.33,3200.0,31.3418,31.3621,31.3215,31.3553,3200.0
2010-06-04 15:15:00,46.3,46.3,46.18,46.28,4800.0,31.335,31.335,31.2538,31.3215,4800.0
2010-06-04 15:20:00,46.31,46.31,46.19,46.19,1900.0,31.3418,31.3418,31.2606,31.2606,1900.0
2010-06-04 15:25:00,46.21,46.21,46.11,46.12,38600.0,31.2741,31.2741,31.2065,31.2132,38600.0
2010-06-04 15:30:00,46.16,46.18,46.08,46.15,6200.0,31.2403,31.2538,31.1861,31.2335,6200.0
2010-06-04 15:35:00,46.17,46.21,46.15,46.16,1900.0,31.2471,31.2741,31.2335,31.2403,1900.0
2010-06-04 15:40:00,46.18,46.18,46.0,46.02,9400.0,31.2538,31.2538,31.132,31.1455,9400.0
2010-06-04 15:45:00,46.05,46.19,46.05,46.19,4400.0,31.1658,31.2606,31.1658,31.2606,4400.0
2010-06-04 15:50:00,46.13,46.15,45.96,46.02,4100.0,31.22,31.2335,31.1049,31.1455,4100.0
2010-06-04 15:55:00,46.04,46.12,45.97,46.12,17900.0,31.1591,31.2132,31.1117,31.2132,17900.0
2010-06-07 09:30:00,46.23,46.26,46.16,46.19,7100.0,31.2877,31.308,31.2403,31.2606,7100.0
2010-06-07 09:35:00,46.18,46.18,46.09,46.09,4600.0,31.2538,31.2538,31.1929,31.1929,4600.0
2010-06-07 09:40:00,46.09,46.09,46.01,46.01,5600.0,31.1929,31.1929,31.1388,31.1388,5600.0
2010-06-07 09:45:00,46.01,46.12,45.97,46.12,6200.0,31.1388,31.2132,31.1117,31.2132,6200.0
2010-06-07 09:50:00,46.1,46.22,46.1,46.22,7400.0,31.1997,31.2809,31.1997,31.2809,7400.0
2010-06-07 09:55:00,46.25,46.29,46.25,46.27,1900.0,31.3012,31.3283,31.3012,31.3147,1900.0
2010-06-07 10:00:00,46.26,46.28,46.18,46.28,12000.0,31.308,31.3215,31.2538,31.3215,12000.0
2010-06-07 10:05:00,46.27,46.29,46.25,46.28,4600.0,31.3147,31.3283,31.3012,31.3215,4600.0
2010-06-07 10:10:00,46.32,46.41,46.29,46.35,7700.0,31.3486,31.4095,31.3283,31.3689,7700.0
2010-06-07 10:15:00,46.35,46.35,46.29,46.33,3100.0,31.3689,31.3689,31.3283,31.3553,3100.0
2010-06-07 10:20:00,46.28,46.33,46.28,46.32,3800.0,31.3215,31.3553,31.3215,31.3486,3800.0
2010-06-07 10:25:00,46.36,46.37,46.25,46.29,10800.0,31.3756,31.3824,31.3012,31.3283,10800.0
2010-06-07 10:30:00,46.27,46.27,46.19,46.19,7000.0,31.3147,31.3147,31.2606,31.2606,7000.0
2010-06-07 10:35:00,46.21,46.21,46.14,46.18,2600.0,31.2741,31.2741,31.2268,31.2538,2600.0
2010-06-07 10:40:00,46.18,46.18,46.11,46.12,1400.0,31.2538,31.2538,31.2065,31.2132,1400.0
2010-06-07 10:45:00,46.09,46.09,46.08,46.08,500.0,31.1929,31.1929,31.1861,31.1861,500.0
2010-06-07 10:50:00,46.13,46.14,45.97,45.98,3000.0,31.22,31.2268,31.1117,31.1185,3000.0
2010-06-07 10:55:00,45.99,45.99,45.95,45.95,1400.0,31.1252,31.1252,31.0982,31.0982,1400.0
2010-06-07 11:00:00,45.91,45.99,45.91,45.99,1700.0,31.0711,31.1252,31.0711,31.1252,1700.0
2010-06-07 11:05:00,46.0,46.01,45.95,45.99,3000.0,31.132,31.1388,31.0982,31.1252,3000.0
2010-06-07 11:10:00,46.02,46.03,45.93,45.96,10100.0,31.1455,31.1523,31.0846,31.1049,10100.0
2010-06-07 11:15:00,45.88,45.95,45.88,45.94,2800.0,31.0508,31.0982,31.0508,31.0914,2800.0
2010-06-07 11:20:00,45.96,45.97,45.92,45.92,3800.0,31.1049,31.1117,31.0779,31.0779,3800.0
2010-06-07 11:25:00,45.94,46.04,45.93,46.03,3600.0,31.0914,31.1591,31.0846,31.1523,3600.0
2010-06-07 11:30:00,46.02,46.06,46.01,46.06,4600.0,31.1455,31.1726,31.1388,31.1726,4600.0
2010-06-07 11:35:00,46.06,46.13,46.05,46.11,1900.0,31.1726,31.22,31.1658,31.2065,1900.0
2010-06-07 11:40:00,46.11,46.13,46.1,46.13,2100.0,31.2065,31.22,31.1997,31.22,2100.0
2010-06-07 11:45:00,46.16,46.16,46.08,46.08,3100.0,31.2403,31.2403,31.1861,31.1861,3100.0
2010-06-07 11:50:00,46.09,46.16,46.09,46.13,8700.0,31.1929,31.2403,31.1929,31.22,8700.0
2010-06-07 11:55:00,46.13,46.15,46.08,46.15,1400.0,31.22,31.2335,31.1861,31.2335,1400.0
2010-06-07 12:00:00,46.17,46.27,46.13,46.26,7600.0,31.2471,31.3147,31.22,31.308,7600.0
2010-06-07 12:05:00,46.26,46.29,46.25,46.26,6700.0,31.308,31.3283,31.3012,31.308,6700.0
2010-06-07 12:10:00,46.28,46.28,46.23,46.23,2800.0,31.3215,31.3215,31.2877,31.2877,2800.0
2010-06-07 12:15:00,46.25,46.25,46.19,46.19,3600.0,31.3012,31.3012,31.2606,31.2606,3600.0
2010-06-07 12:20:00,46.22,46.26,46.21,46.24,800.0,31.2809,31.308,31.2741,31.2944,800.0
2010-06-07 12:25:00,46.25,46.25,46.25,46.25,100.0,31.3012,31.3012,31.3012,31.3012,100.0
2010-06-07 12:30:00,46.14,46.16,46.14,46.16,1200.0,31.2268,31.2403,31.2268,31.2403,1200.0
2010-06-07 12:35:00,46.18,46.18,46.14,46.14,500.0,31.2538,31.2538,31.2268,31.2268,500.0
2010-06-07 12:40:00,46.19,46.19,46.18,46.19,700.0,31.2606,31.2606,31.2538,31.2606,700.0
2010-06-07 12:45:00,46.15,46.15,46.14,46.14,200.0,31.2335,31.2335,31.2268,31.2268,200.0
2010-06-07 12:50:00,46.19,46.24,46.19,46.24,1700.0,31.2606,31.2944,31.2606,31.2944,1700.0
2010-06-07 12:55:00,46.23,46.24,46.21,46.22,1900.0,31.2877,31.2944,31.2741,31.2809,1900.0
2010-06-07 13:00:00,46.2,46.21,46.16,46.16,2500.0,31.2674,31.2741,31.2403,31.2403,2500.0
2010-06-07 13:05:00,46.17,46.2,46.17,46.2,1400.0,31.2471,31.2674,31.2471,31.2674,1400.0
2010-06-07 13:10:00,46.19,46.21,46.19,46.21,3900.0,31.2606,31.2741,31.2606,31.2741,3900.0
2010-06-07 13:15:00,46.2,46.29,46.19,46.25,11000.0,31.2674,31.3283,31.2606,31.3012,11000.0
2010-06-07 13:20:00,46.29,46.29,46.26,46.26,600.0,31.3283,31.3283,31.308,31.308,600.0
2010-06-07 13:25:00,46.26,46.31,46.26,46.31,900.0,31.308,31.3418,31.308,31.3418,900.0
2010-06-07 13:30:00,46.3,46.35,46.29,46.3,5300.0,31.335,31.3689,31.3283,31.335,5300.0
2010-06-07 13:35:00,46.32,46.33,46.27,46.27,3800.0,31.3486,31.3553,31.3147,31.3147,3800.0
2010-06-07 13:40:00,46.2,46.22,46.17,46.17,2600.0,31.2674,31.2809,31.2471,31.2471,2600.0
2010-06-07 13:45:00,46.19,46.22,46.07,46.1,3600.0,31.2606,31.2809,31.1794,31.1997,3600.0
2010-06-07 13:50:00,46.11,46.12,46.08,46.1,4300.0,31.2065,31.2132,31.1861,31.1997,4300.0
2010-06-07 13:55:00,46.06,46.11,46.06,46.11,4600.0,31.1726,31.2065,31.1726,31.2065,4600.0
2010-06-07 14:00:00,46.08,46.14,46.08,46.14,900.0,31.1861,31.2268,31.1861,31.2268,900.0
2010-06-07 14:05:00,46.09,46.11,46.09,46.11,1500.0,31.1929,31.2065,31.1929,31.2065,1500.0
2010-06-07 14:10:00,46.13,46.14,46.06,46.12,2700.0,31.22,31.2268,31.1726,31.2132,2700.0
2010-06-07 14:15:00,46.09,46.09,46.03,46.05,2700.0,31.1929,31.1929,31.1523,31.1658,2700.0
2010-06-07 14:20:00,46.04,46.08,45.99,45.99,2300.0,31.1591,31.1861,31.1252,31.1252,2300.0
2010-06-07 14:25:00,46.03,46.08,46.03,46.07,23400.0,31.1523,31.1861,31.1523,31.1794,23400.0
2010-06-07 14:30:00,46.09,46.1,46.01,46.01,1000.0,31.1929,31.1997,31.1388,31.1388,1000.0
2010-06-07 14:35:00,45.98,46.01,45.95,45.98,9800.0,31.1185,31.1388,31.0982,31.1185,9800.0
2010-06-07 14:40:00,45.98,45.98,45.95,45.95,3600.0,31.1185,31.1185,31.0982,31.0982,3600.0
2010-06-07 14:45:00,45.94,45.95,45.84,45.91,5600.0,31.0914,31.0982,31.0237,31.0711,5600.0
2010-06-07 14:50:00,45.91,45.91,45.86,45.88,2600.0,31.0711,31.0711,31.0373,31.0508,2600.0
2010-06-07 14:55:00,45.88,45.92,45.88,45.89,2000.0,31.0508,31.0779,31.0508,31.0576,2000.0
2010-06-07 15:00:00,45.91,45.99,45.91,45.97,2100.0,31.0711,31.1252,31.0711,31.1117,2100.0
2010-06-07 15:05:00,46.02,46.06,45.97,46.04,5400.0,31.1455,31.1726,31.1117,31.1591,5400.0
2010-06-07 15:10:00,46.02,46.02,45.92,45.92,4200.0,31.1455,31.1455,31.0779,31.0779,4200.0
2010-06-07 15:15:00,45.93,45.94,45.79,45.8,3700.0,31.0846,31.0914,30.9899,30.9966,3700.0
2010-06-07 15:20:00,45.8,45.8,45.72,45.77,7300.0,30.9966,30.9966,30.9425,30.9763,7300.0
2010-06-07 15:25:00,45.72,45.74,45.64,45.64,7500.0,30.9425,30.956,30.8884,30.8884,7500.0
2010-06-07 15:30:00,45.64,45.66,45.64,45.66,4200.0,30.8884,30.9019,30.8884,30.9019,4200.0
2010-06-07 15:35:00,45.7,45.76,45.7,45.71,5900.0,30.929,30.9696,30.929,30.9357,5900.0
2010-06-07 15:40:00,45.7,45.72,45.51,45.58,9500.0,30.929,30.9425,30.8004,30.8478,9500.0
2010-06-07 15:45:00,45.59,45.65,45.57,45.6,10000.0,30.8545,30.8951,30.841,30.8613,10000.0
2010-06-07 15:50:00,45.64,45.69,45.58,45.6,66100.0,30.8884,30.9222,30.8478,30.8613,66100.0
2010-06-07 15:55:00,45.61,45.62,45.51,45.53,13400.0,30.8681,30.8748,30.8004,30.8139,13400.0
2010-06-08 09:30:00,45.51,45.71,45.51,45.71,13500.0,30.8004,30.9357,30.8004,30.9357,13500.0
2010-06-08 09:35:00,45.74,45.82,45.74,45.76,4500.0,30.956,31.0102,30.956,30.9696,4500.0
2010-06-08 09:40:00,45.76,45.76,45.7,45.72,7100.0,30.9696,30.9696,30.929,30.9425,7100.0
2010-06-08 09:45:00,45.67,45.67,45.61,45.65,6500.0,30.9087,30.9087,30.8681,30.8951,6500.0
2010-06-08 09:50:00,45.63,45.64,45.46,45.52,7000.0,30.8816,30.8884,30.7665,30.8071,7000.0
2010-06-08 09:55:00,45.56,45.58,45.45,45.52,5000.0,30.8342,30.8478,30.7598,30.8071,5000.0
2010-06-08 10:00:00,45.55,45.7,45.55,45.67,5400.0,30.8275,30.929,30.8275,30.9087,5400.0
2010-06-08 10:05:00,45.68,45.74,45.66,45.71,7800.0,30.9154,30.956,30.9019,30.9357,7800.0
2010-06-08 10:10:00,45.71,45.72,45.64,45.64,7500.0,30.9357,30.9425,30.8884,30.8884,7500.0
2010-06-08 10:15:00,45.61,45.61,45.47,45.47,6300.0,30.8681,30.8681,30.7733,30.7733,6300.0
2010-06-08 10:20:00,45.49,45.51,45.46,45.5,5200.0,30.7868,30.8004,30.7665,30.7936,5200.0
2010-06-08 10:25:00,45.45,45.57,45.45,45.56,4500.0,30.7598,30.841,30.7598,30.8342,4500.0
2010-06-08 10:30:00,45.53,45.61,45.51,45.51,5000.0,30.8139,30.8681,30.8004,30.8004,5000.0
2010-06-08 10:35:00,45.51,45.52,45.43,45.43,6600.0,30.8004,30.8071,30.7462,30.7462,6600.0
2010-06-08 10:40:00,45.41,45.41,45.3,45.31,11600.0,30.7327,30.7327,30.6583,30.665,11600.0
2010-06-08 10:45:00,45.32,45.34,45.24,45.34,8700.0,30.6718,30.6853,30.6177,30.6853,8700.0
2010-06-08 10:50:00,45.33,45.35,45.32,45.33,1800.0,30.6786,30.6921,30.6718,30.6786,1800.0
2010-06-08 10:55:00,45.35,45.44,45.35,45.44,2100.0,30.6921,30.753,30.6921,30.753,2100.0
2010-06-08 11:00:00,45.43,45.46,45.38,45.42,5600.0,30.7462,30.7665,30.7124,30.7395,5600.0
2010-06-08 11:05:00,45.4,45.45,45.27,45.27,8000.0,30.7259,30.7598,30.638,30.638,8000.0
2010-06-08 11:10:00,45.34,45.34,45.19,45.26,7800.0,30.6853,30.6853,30.5838,30.6312,7800.0
2010-06-08 11:15:00,45.3,45.4,45.3,45.37,1800.0,30.6583,30.7259,30.6583,30.7056,1800.0
2010-06-08 11:20:00,45.44,45.64,45.44,45.59,6800.0,30.753,30.8884,30.753,30.8545,6800.0
2010-06-08 11:25:00,45.61,45.64,45.53,45.53,4300.0,30.8681,30.8884,30.8139,30.8139,4300.0
2010-06-08 11:30:00,45.55,45.68,45.53,45.63,13600.0,30.8275,30.9154,30.8139,30.8816,13600.0
2010-06-08 11:35:00,45.64,45.72,45.62,45.69,18000.0,30.8884,30.9425,30.8748,30.9222,18000.0
2010-06-08 11:40:00,45.68,45.68,45.6,45.62,7600.0,30.9154,30.9154,30.8613,30.8748,7600.0
2010-06-08 11:45:00,45.61,45.74,45.6,45.74,6900.0,30.8681,30.956,30.8613,30.956,6900.0
2010-06-08 11:50:00,45.75,45.84,45.75,45.8,6600.0,30.9628,31.0237,30.9628,30.9966,6600.0
2010-06-08 11:55:00,45.79,45.88,45.79,45.79,5400.0,30.9899,31.0508,30.9899,30.9899,5400.0
2010-06-08 12:00:00,45.82,45.82,45.75,45.79,5400.0,31.0102,31.0102,30.9628,30.9899,5400.0
2010-06-08 12:05:00,45.76,45.77,45.72,45.73,4700.0,30.9696,30.9763,30.9425,30.9493,4700.0
2010-06-08 12:10:00,45.7,45.71,45.69,45.71,6300.0,30.929,30.9357,30.9222,30.9357,6300.0
2010-06-08 12:15:00,45.65,45.68,45.63,45.67,12300.0,30.8951,30.9154,30.8816,30.9087,12300.0
2010-06-08 12:20:00,45.62,45.64,45.61,45.61,500.0,30.8748,30.8884,30.8681,30.8681,500.0
2010-06-08 12:25:00,45.65,45.65,45.61,45.65,700.0,30.8951,30.8951,30.8681,30.8951,700.0
2010-06-08 12:30:00,45.66,45.69,45.65,45.67,5700.0,30.9019,30.9222,30.8951,30.9087,5700.0
2010-06-08 12:35:00,45.66,45.69,45.65,45.69,2500.0,30.9019,30.9222,30.8951,30.9222,2500.0
2010-06-08 12:40:00,45.71,45.76,45.71,45.73,2500.0,30.9357,30.9696,30.9357,30.9493,2500.0
2010-06-08 12:45:00,45.71,45.74,45.68,45.72,6200.0,30.9357,30.956,30.9154,30.9425,6200.0
2010-06-08 12:50:00,45.71,45.79,45.71,45.79,4800.0,30.9357,30.9899,30.9357,30.9899,4800.0
2010-06-08 12:55:00,45.79,45.81,45.76,45.79,6100.0,30.9899,31.0034,30.9696,30.9899,6100.0
2010-06-08 13:00:00,45.79,45.84,45.79,45.79,2200.0,30.9899,31.0237,30.9899,30.9899,2200.0
2010-06-08 13:05:00,45.79,45.79,45.75,45.76,6300.0,30.9899,30.9899,30.9628,30.9696,6300.0
2010-06-08 13:10:00,45.75,45.75,45.66,45.68,11500.0,30.9628,30.9628,30.9019,30.9154,11500.0
2010-06-08 13:15:00,45.66,45.69,45.66,45.68,2300.0,30.9019,30.9222,30.9019,30.9154,2300.0
2010-06-08 13:20:00,45.69,45.7,45.61,45.62,9200.0,30.9222,30.929,30.8681,30.8748,9200.0
2010-06-08 13:25:00,45.6,45.65,45.59,45.63,2100.0,30.8613,30.8951,30.8545,30.8816,2100.0
2010-06-08 13:30:00,45.63,45.63,45.42,45.44,10700.0,30.8816,30.8816,30.7395,30.753,10700.0
2010-06-08 13:35:00,45.43,45.46,45.4,45.44,9500.0,30.7462,30.7665,30.7259,30.753,9500.0
2010-06-08 13:40:00,45.47,45.47,45.42,45.47,3100.0,30.7733,30.7733,30.7395,30.7733,3100.0
2010-06-08 13:45:00,45.49,45.5,45.34,45.34,2000.0,30.7868,30.7936,30.6853,30.6853,2000.0
2010-06-08 13:50:00,45.36,45.39,45.31,45.31,6900.0,30.6989,30.7192,30.665,30.665,6900.0
2010-06-08 13:55:00,45.34,45.47,45.34,45.46,3600.0,30.6853,30.7733,30.6853,30.7665,3600.0
2010-06-08 14:00:00,45.5,45.52,45.45,45.52,2700.0,30.7936,30.8071,30.7598,30.8071,2700.0
2010-06-08 14:05:00,45.46,45.47,45.43,45.43,2300.0,30.7665,30.7733,30.7462,30.7462,2300.0
2010-06-08 14:10:00,45.44,45.44,45.37,45.41,8400.0,30.753,30.753,30.7056,30.7327,8400.0
2010-06-08 14:15:00,45.44,45.51,45.38,45.49,14600.0,30.753,30.8004,30.7124,30.7868,14600.0
2010-06-08 14:20:00,45.55,45.7,45.55,45.7,12400.0,30.8275,30.929,30.8275,30.929,12400.0
2010-06-08 14:25:00,45.71,45.75,45.66,45.67,10400.0,30.9357,30.9628,30.9019,30.9087,10400.0
2010-06-08 14:30:00,45.67,45.81,45.66,45.76,5800.0,30.9087,31.0034,30.9019,30.9696,5800.0
2010-06-08 14:35:00,45.74,45.83,45.74,45.74,3100.0,30.956,31.017,30.956,30.956,3100.0
2010-06-08 14:40:00,45.73,45.87,45.73,45.86,8800.0,30.9493,31.044,30.9493,31.0373,8800.0
2010-06-08 14:45:00,45.84,45.86,45.76,45.77,5700.0,31.0237,31.0373,30.9696,30.9763,5700.0
2010-06-08 14:50:00,45.78,45.78,45.69,45.72,4000.0,30.9831,30.9831,30.9222,30.9425,4000.0
2010-06-08 14:55:00,45.68,45.74,45.65,45.65,6100.0,30.9154,30.956,30.8951,30.8951,6100.0
2010-06-08 15:00:00,45.66,45.72,45.62,45.7,14100.0,30.9019,30.9425,30.8748,30.929,14100.0
2010-06-08 15:05:00,45.71,45.75,45.67,45.72,6400.0,30.9357,30.9628,30.9087,30.9425,6400.0
2010-06-08 15:10:00,45.73,45.73,45.65,45.68,5900.0,30.9493,30.9493,30.8951,30.9154,5900.0
2010-06-08 15:15:00,45.66,45.67,45.56,45.61,5500.0,30.9019,30.9087,30.8342,30.8681,5500.0
2010-06-08 15:20:00,45.64,45.74,45.64,45.71,10900.0,30.8884,30.956,30.8884,30.9357,10900.0
2010-06-08 15:25:00,45.72,45.91,45.71,45.9,13800.0,30.9425,31.0711,30.9357,31.0643,13800.0
2010-06-08 15:30:00,45.92,46.0,45.88,45.89,7300.0,31.0779,31.132,31.0508,31.0576,7300.0
2010-06-08 15:35:00,45.88,46.07,45.88,46.06,9800.0,31.0508,31.1794,31.0508,31.1726,9800.0
2010-06-08 15:40:00,46.07,46.13,45.98,46.13,10300.0,31.1794,31.22,31.1185,31.22,10300.0
2010-06-08 15:45:00,46.1,46.12,46.0,46.06,18100.0,31.1997,31.2132,31.132,31.1726,18100.0
2010-06-08 15:50:00,46.04,46.2,46.04,46.15,11500.0,31.1591,31.2674,31.1591,31.2335,11500.0
2010-06-08 15:55:00,46.12,46.18,46.06,46.18,15000.0,31.2132,31.2538,31.1726,31.2538,15000.0
2010-06-09 09:30:00,46.39,46.46,46.39,46.42,4300.0,31.396,31.4433,31.396,31.4163,4300.0
2010-06-09 09:35:00,46.45,46.48,46.36,46.39,2500.0,31.4366,31.4569,31.3756,31.396,2500.0
2010-06-09 09:40:00,46.4,46.42,46.36,46.37,4800.0,31.4027,31.4163,31.3756,31.3824,4800.0
2010-06-09 09:45:00,46.34,46.34,46.27,46.29,4200.0,31.3621,31.3621,31.3147,31.3283,4200.0
2010-06-09 09:50:00,46.35,46.36,46.34,46.34,1000.0,31.3689,31.3756,31.3621,31.3621,1000.0
2010-06-09 09:55:00,46.31,46.39,46.31,46.36,3700.0,31.3418,31.396,31.3418,31.3756,3700.0
2010-06-09 10:00:00,46.39,46.41,46.26,46.31,3800.0,31.396,31.4095,31.308,31.3418,3800.0
2010-06-09 10:05:00,46.37,46.38,46.25,46.25,5600.0,31.3824,31.3892,31.3012,31.3012,5600.0
2010-06-09 10:10:00,46.23,46.28,46.23,46.28,1600.0,31.2877,31.3215,31.2877,31.3215,1600.0
2010-06-09 10:15:00,46.27,46.37,46.27,46.34,3000.0,31.3147,31.3824,31.3147,31.3621,3000.0
2010-06-09 10:20:00,46.38,46.42,46.38,46.42,700.0,31.3892,31.4163,31.3892,31.4163,700.0
2010-06-09 10:25:00,46.41,46.42,46.39,46.4,2700.0,31.4095,31.4163,31.396,31.4027,2700.0
2010-06-09 10:30:00,46.38,46.43,46.33,46.4,3000.0,31.3892,31.423,31.3553,31.4027,3000.0
2010-06-09 10:35:00,46.36,46.37,46.28,46.29,4300.0,31.3756,31.3824,31.3215,31.3283,4300.0
2010-06-09 10:40:00,46.27,46.32,46.26,46.32,1800.0,31.3147,31.3486,31.308,31.3486,1800.0
2010-06-09 10:45:00,46.34,46.46,46.34,46.46,3000.0,31.3621,31.4433,31.3621,31.4433,3000.0
2010-06-09 10:50:00,46.43,46.5,46.42,46.5,3000.0,31.423,31.4704,31.4163,31.4704,3000.0
2010-06-09 10:55:00,46.47,46.54,46.47,46.54,400.0,31.4501,31.4975,31.4501,31.4975,400.0
2010-06-09 11:00:00,46.5,46.58,46.5,46.58,700.0,31.4704,31.5245,31.4704,31.5245,700.0
2010-06-09 11:05:00,46.61,46.68,46.61,46.68,2700.0,31.5448,31.5922,31.5448,31.5922,2700.0
2010-06-09 11:10:00,46.7,46.7,46.61,46.61,2300.0,31.6058,31.6058,31.5448,31.5448,2300.0
2010-06-09 11:15:00,46.63,46.66,46.62,46.62,3700.0,31.5584,31.5787,31.5516,31.5516,3700.0
2010-06-09 11:20:00,46.64,46.66,46.64,46.65,1600.0,31.5651,31.5787,31.5651,31.5719,1600.0
2010-06-09 11:25:00,46.68,46.8,46.68,46.8,5700.0,31.5922,31.6734,31.5922,31.6734,5700.0
2010-06-09 11:30:00,46.82,46.82,46.78,46.78,1600.0,31.687,31.687,31.6599,31.6599,1600.0
2010-06-09 11:35:00,46.78,46.78,46.76,46.76,300.0,31.6599,31.6599,31.6464,31.6464,300.0
2010-06-09 11:40:00,46.81,46.81,46.74,46.74,2200.0,31.6802,31.6802,31.6328,31.6328,2200.0
2010-06-09 11:45:00,46.74,46.74,46.69,46.72,1000.0,31.6328,31.6328,31.599,31.6193,1000.0
2010-06-09 11:50:00,46.69,46.76,46.69,46.76,2900.0,31.599,31.6464,31.599,31.6464,2900.0
2010-06-09 11:55:00,46.74,46.77,46.71,46.71,800.0,31.6328,31.6531,31.6125,31.6125,800.0
2010-06-09 12:00:00,46.72,46.72,46.7,46.71,1300.0,31.6193,31.6193,31.6058,31.6125,1300.0
2010-06-09 12:05:00,46.66,46.7,46.66,46.69,2700.0,31.5787,31.6058,31.5787,31.599,2700.0
2010-06-09 12:10:00,46.7,46.7,46.69,46.69,2300.0,31.6058,31.6058,31.599,31.599,2300.0
2010-06-09 12:15:00,46.69,46.69,46.69,46.69,900.0,31.599,31.599,31.599,31.599,900.0
2010-06-09 12:20:00,46.71,46.74,46.69,46.74,900.0,31.6125,31.6328,31.599,31.6328,900.0
2010-06-09 12:25:00,46.74,46.74,46.72,46.72,300.0,31.6328,31.6328,31.6193,31.6193,300.0
2010-06-09 12:30:00,46.7,46.7,46.65,46.65,200.0,31.6058,31.6058,31.5719,31.5719,200.0
2010-06-09 12:35:00,46.63,46.66,46.63,46.66,2000.0,31.5584,31.5787,31.5584,31.5787,2000.0
2010-06-09 12:40:00,46.65,46.65,46.61,46.61,3200.0,31.5719,31.5719,31.5448,31.5448,3200.0
2010-06-09 12:45:00,46.61,46.67,46.61,46.67,5200.0,31.5448,31.5854,31.5448,31.5854,5200.0
2010-06-09 12:50:00,46.69,46.72,46.65,46.68,5500.0,31.599,31.6193,31.5719,31.5922,5500.0
2010-06-09 12:55:00,46.67,46.67,46.61,46.61,1600.0,31.5854,31.5854,31.5448,31.5448,1600.0
2010-06-09 13:00:00,46.62,46.62,46.59,46.59,6900.0,31.5516,31.5516,31.5313,31.5313,6900.0
2010-06-09 13:05:00,46.59,46.61,46.59,46.6,3000.0,31.5313,31.5448,31.5313,31.5381,3000.0
2010-06-09 13:10:00,46.6,46.6,46.58,46.58,300.0,31.5381,31.5381,31.5245,31.5245,300.0
2010-06-09 13:15:00,46.6,46.6,46.6,46.6,200.0,31.5381,31.5381,31.5381,31.5381,200.0
2010-06-09 13:20:00,46.65,46.67,46.62,46.63,4400.0,31.5719,31.5854,31.5516,31.5584,4400.0
2010-06-09 13:25:00,46.63,46.66,46.59,46.59,3100.0,31.5584,31.5787,31.5313,31.5313,3100.0
2010-06-09 13:30:00,46.6,46.6,46.51,46.51,7500.0,31.5381,31.5381,31.4772,31.4772,7500.0
2010-06-09 13:35:00,46.53,46.53,46.51,46.51,500.0,31.4907,31.4907,31.4772,31.4772,500.0
2010-06-09 13:40:00,46.46,46.51,46.46,46.51,800.0,31.4433,31.4772,31.4433,31.4772,800.0
2010-06-09 13:45:00,46.53,46.56,46.51,46.51,1500.0,31.4907,31.511,31.4772,31.4772,1500.0
2010-06-09 13:50:00,46.53,46.57,46.51,46.51,700.0,31.4907,31.5178,31.4772,31.4772,700.0
2010-06-09 13:55:00,46.54,46.58,46.48,46.56,2800.0,31.4975,31.5245,31.4569,31.511,2800.0
2010-06-09 14:00:00,46.58,46.59,46.47,46.47,1800.0,31.5245,31.5313,31.4501,31.4501,1800.0
2010-06-09 14:05:00,46.47,46.47,46.37,46.42,3400.0,31.4501,31.4501,31.3824,31.4163,3400.0
2010-06-09 14:10:00,46.38,46.48,46.38,46.48,1100.0,31.3892,31.4569,31.3892,31.4569,1100.0
2010-06-09 14:15:00,46.55,46.55,46.5,46.52,1400.0,31.5042,31.5042,31.4704,31.4839,1400.0
2010-06-09 14:20:00,46.49,46.5,46.44,46.48,2900.0,31.4636,31.4704,31.4298,31.4569,2900.0
2010-06-09 14:25:00,46.48,46.53,46.48,46.53,500.0,31.4569,31.4907,31.4569,31.4907,500.0
2010-06-09 14:30:00,46.55,46.56,46.49,46.5,900.0,31.5042,31.511,31.4636,31.4704,900.0
2010-06-09 14:35:00,46.53,46.55,46.49,46.5,2300.0,31.4907,31.5042,31.4636,31.4704,2300.0
2010-06-09 14:40:00,46.52,46.52,46.44,46.46,700.0,31.4839,31.4839,31.4298,31.4433,700.0
2010-06-09 14:45:00,46.48,46.49,46.36,46.36,2000.0,31.4569,31.4636,31.3756,31.3756,2000.0
2010-06-09 14:50:00,46.37,46.39,46.32,46.35,2200.0,31.3824,31.396,31.3486,31.3689,2200.0
2010-06-09 14:55:00,46.3,46.3,46.17,46.17,4500.0,31.335,31.335,31.2471,31.2471,4500.0
2010-06-09 15:00:00,46.14,46.22,46.12,46.21,1800.0,31.2268,31.2809,31.2132,31.2741,1800.0
2010-06-09 15:05:00,46.2,46.24,46.16,46.24,2300.0,31.2674,31.2944,31.2403,31.2944,2300.0
2010-06-09 15:10:00,46.2,46.2,46.05,46.05,21300.0,31.2674,31.2674,31.1658,31.1658,21300.0
2010-06-09 15:15:00,46.05,46.08,45.92,45.97,1800.0,31.1658,31.1861,31.0779,31.1117,1800.0
2010-06-09 15:20:00,45.85,45.99,45.85,45.99,5200.0,31.0305,31.1252,31.0305,31.1252,5200.0
2010-06-09 15:25:00,46.0,46.1,46.0,46.1,17300.0,31.132,31.1997,31.132,31.1997,17300.0
2010-06-09 15:30:00,46.04,46.09,45.96,45.96,5200.0,31.1591,31.1929,31.1049,31.1049,5200.0
2010-06-09 15:35:00,45.93,45.93,45.79,45.88,5900.0,31.0846,31.0846,30.9899,31.0508,5900.0
2010-06-09 15:40:00,45.86,45.93,45.82,45.87,19100.0,31.0373,31.0846,31.0102,31.044,19100.0
2010-06-09 15:45:00,45.89,45.91,45.78,45.83,7300.0,31.0576,31.0711,30.9831,31.017,7300.0
2010-06-09 15:50:00,45.83,45.86,45.77,45.86,20100.0,31.017,31.0373,30.9763,31.0373,20100.0
2010-06-09 15:55:00,45.84,45.96,45.8,45.92,15500.0,31.0237,31.1049,30.9966,31.0779,15500.0
2010-06-10 09:30:00,46.67,46.83,46.67,46.8,3400.0,31.5854,31.6937,31.5854,31.6734,3400.0
2010-06-10 09:35:00,46.76,46.8,46.75,46.75,800.0,31.6464,31.6734,31.6396,31.6396,800.0
2010-06-10 09:40:00,46.77,46.77,46.71,46.75,4300.0,31.6531,31.6531,31.6125,31.6396,4300.0
2010-06-10 09:45:00,46.81,46.85,46.77,46.84,3100.0,31.6802,31.7073,31.6531,31.7005,3100.0
2010-06-10 09:50:00,46.88,47.07,46.88,47.03,2500.0,31.7276,31.8562,31.7276,31.8291,2500.0
2010-06-10 09:55:00,47.02,47.04,47.0,47.03,3500.0,31.8223,31.8359,31.8088,31.8291,3500.0
2010-06-10 10:00:00,47.15,47.15,47.08,47.08,800.0,31.9103,31.9103,31.8629,31.8629,800.0
2010-06-10 10:05:00,47.1,47.1,47.0,47.0,2100.0,31.8765,31.8765,31.8088,31.8088,2100.0
2010-06-10 10:10:00,47.0,47.0,46.93,46.93,1100.0,31.8088,31.8088,31.7614,31.7614,1100.0
2010-06-10 10:15:00,46.95,46.97,46.93,46.93,600.0,31.7749,31.7885,31.7614,31.7614,600.0
2010-06-10 10:20:00,46.91,46.95,46.87,46.93,3500.0,31.7479,31.7749,31.7208,31.7614,3500.0
2010-06-10 10:25:00,46.87,46.88,46.78,46.83,3600.0,31.7208,31.7276,31.6599,31.6937,3600.0
2010-06-10 10:30:00,46.87,46.92,46.87,46.92,400.0,31.7208,31.7546,31.7208,31.7546,400.0
2010-06-10 10:35:00,46.94,46.94,46.86,46.86,2800.0,31.7682,31.7682,31.714,31.714,2800.0
2010-06-10 10:40:00,46.86,46.92,46.85,46.92,3800.0,31.714,31.7546,31.7073,31.7546,3800.0
2010-06-10 10:45:00,46.89,46.9,46.86,46.86,4300.0,31.7343,31.7411,31.714,31.714,4300.0
2010-06-10 10:50:00,46.89,46.91,46.86,46.9,6800.0,31.7343,31.7479,31.714,31.7411,6800.0
2010-06-10 10:55:00,46.9,46.9,46.86,46.87,9100.0,31.7411,31.7411,31.714,31.7208,9100.0
2010-06-10 11:00:00,46.92,46.97,46.92,46.97,1400.0,31.7546,31.7885,31.7546,31.7885,1400.0
2010-06-10 11:05:00,46.97,46.97,46.97,46.97,0.0,31.7885,31.7885,31.7885,31.7885,0.0
2010-06-10 11:10:00,47.05,47.05,47.01,47.01,200.0,31.8426,31.8426,31.8156,31.8156,200.0
2010-06-10 11:15:00,47.03,47.04,47.01,47.01,10300.0,31.8291,31.8359,31.8156,31.8156,10300.0
2010-06-10 11:20:00,47.02,47.04,47.02,47.04,1300.0,31.8223,31.8359,31.8223,31.8359,1300.0
2010-06-10 11:25:00,47.02,47.02,46.99,47.0,2200.0,31.8223,31.8223,31.802,31.8088,2200.0
2010-06-10 11:30:00,47.0,47.01,46.94,46.94,2700.0,31.8088,31.8156,31.7682,31.7682,2700.0
2010-06-10 11:35:00,46.94,46.97,46.93,46.95,4800.0,31.7682,31.7885,31.7614,31.7749,4800.0
2010-06-10 11:40:00,46.96,46.97,46.86,46.88,4000.0,31.7817,31.7885,31.714,31.7276,4000.0
2010-06-10 11:45:00,46.87,46.89,46.85,46.86,3700.0,31.7208,31.7343,31.7073,31.714,3700.0
2010-06-10 11:50:00,46.83,46.92,46.83,46.92,4300.0,31.6937,31.7546,31.6937,31.7546,4300.0
2010-06-10 11:55:00,46.9,46.93,46.89,46.89,6000.0,31.7411,31.7614,31.7343,31.7343,6000.0
2010-06-10 12:00:00,46.91,46.93,46.81,46.81,700.0,31.7479,31.7614,31.6802,31.6802,700.0
2010-06-10 12:05:00,46.81,46.81,46.73,46.74,5100.0,31.6802,31.6802,31.6261,31.6328,5100.0
2010-06-10 12:10:00,46.74,46.75,46.73,46.73,2400.0,31.6328,31.6396,31.6261,31.6261,2400.0
2010-06-10 12:15:00,46.74,46.8,46.74,46.75,7400.0,31.6328,31.6734,31.6328,31.6396,7400.0
2010-06-10 12:20:00,46.8,46.8,46.8,46.8,1100.0,31.6734,31.6734,31.6734,31.6734,1100.0
2010-06-10 12:25:00,46.85,46.88,46.84,46.86,5100.0,31.7073,31.7276,31.7005,31.714,5100.0
2010-06-10 12:30:00,46.9,46.9,46.88,46.88,700.0,31.7411,31.7411,31.7276,31.7276,700.0
2010-06-10 12:35:00,46.85,46.85,46.81,46.81,1500.0,31.7073,31.7073,31.6802,31.6802,1500.0
2010-06-10 12:40:00,46.81,46.81,46.74,46.74,600.0,31.6802,31.6802,31.6328,31.6328,600.0
2010-06-10 12:45:00,46.68,46.74,46.68,46.71,1900.0,31.5922,31.6328,31.5922,31.6125,1900.0
2010-06-10 12:50:00,46.7,46.81,46.69,46.8,4600.0,31.6058,31.6802,31.599,31.6734,4600.0
2010-06-10 12:55:00,46.78,46.79,46.77,46.79,700.0,31.6599,31.6667,31.6531,31.6667,700.0
2010-06-10 13:00:00,46.78,46.78,46.69,46.69,1400.0,31.6599,31.6599,31.599,31.599,1400.0
2010-06-10 13:05:00,46.71,46.73,46.69,46.71,2400.0,31.6125,31.6261,31.599,31.6125,2400.0
2010-06-10 13:10:00,46.74,46.82,46.74,46.81,8800.0,31.6328,31.687,31.6328,31.6802,8800.0
2010-06-10 13:15:00,46.79,46.8,46.72,46.77,2700.0,31.6667,31.6734,31.6193,31.6531,2700.0
2010-06-10 13:20:00,46.76,46.76,46.74,46.76,1300.0,31.6464,31.6464,31.6328,31.6464,1300.0
2010-06-10 13:25:00,46.78,46.83,46.77,46.83,900.0,31.6599,31.6937,31.6531,31.6937,900.0
2010-06-10 13:30:00,46.89,46.89,46.87,46.89,2000.0,31.7343,31.7343,31.7208,31.7343,2000.0
2010-06-10 13:35:00,46.88,46.92,46.88,46.91,800.0,31.7276,31.7546,31.7276,31.7479,800.0
2010-06-10 13:40:00,46.91,46.91,46.85,46.88,1600.0,31.7479,31.7479,31.7073,31.7276,1600.0
2010-06-10 13:45:00,46.88,46.97,46.88,46.97,1600.0,31.7276,31.7885,31.7276,31.7885,1600.0
2010-06-10 13:50:00,46.98,46.99,46.91,46.93,8000.0,31.7953,31.802,31.7479,31.7614,8000.0
2010-06-10 13:55:00,46.93,46.93,46.91,46.92,11800.0,31.7614,31.7614,31.7479,31.7546,11800.0
2010-06-10 14:00:00,46.9,46.91,46.89,46.89,4600.0,31.7411,31.7479,31.7343,31.7343,4600.0
2010-06-10 14:05:00,46.9,46.9,46.82,46.82,2700.0,31.7411,31.7411,31.687,31.687,2700.0
2010-06-10 14:10:00,46.82,46.85,46.82,46.83,1000.0,31.687,31.7073,31.687,31.6937,1000.0
2010-06-10 14:15:00,46.87,46.92,46.86,46.92,1800.0,31.7208,31.7546,31.714,31.7546,1800.0
2010-06-10 14:20:00,46.9,46.96,46.88,46.94,1200.0,31.7411,31.7817,31.7276,31.7682,1200.0
2010-06-10 14:25:00,46.95,46.98,46.94,46.94,3100.0,31.7749,31.7953,31.7682,31.7682,3100.0
2010-06-10 14:30:00,46.97,46.99,46.96,46.96,1000.0,31.7885,31.802,31.7817,31.7817,1000.0
2010-06-10 14:35:00,46.99,47.03,46.99,47.03,500.0,31.802,31.8291,31.802,31.8291,500.0
2010-06-10 14:40:00,47.09,47.16,47.09,47.15,1600.0,31.8697,31.9171,31.8697,31.9103,1600.0
2010-06-10 14:45:00,47.14,47.14,47.08,47.13,1400.0,31.9035,31.9035,31.8629,31.8968,1400.0
2010-06-10 14:50:00,47.13,47.13,47.09,47.1,10100.0,31.8968,31.8968,31.8697,31.8765,10100.0
2010-06-10 14:55:00,47.1,47.1,47.07,47.07,1000.0,31.8765,31.8765,31.8562,31.8562,1000.0
2010-06-10 15:00:00,47.07,47.1,47.04,47.05,9700.0,31.8562,31.8765,31.8359,31.8426,9700.0
2010-06-10 15:05:00,47.03,47.14,47.03,47.14,12500.0,31.8291,31.9035,31.8291,31.9035,12500.0
2010-06-10 15:10:00,47.08,47.08,47.06,47.06,400.0,31.8629,31.8629,31.8494,31.8494,400.0
2010-06-10 15:15:00,47.07,47.22,47.07,47.22,3400.0,31.8562,31.9577,31.8562,31.9577,3400.0
2010-06-10 15:20:00,47.21,47.29,47.2,47.25,12100.0,31.9509,32.0051,31.9441,31.978,12100.0
2010-06-10 15:25:00,47.21,47.23,47.2,47.23,9200.0,31.9509,31.9644,31.9441,31.9644,9200.0
2010-06-10 15:30:00,47.22,47.26,47.19,47.21,2000.0,31.9577,31.9848,31.9374,31.9509,2000.0
2010-06-10 15:35:00,47.22,47.22,47.14,47.14,2300.0,31.9577,31.9577,31.9035,31.9035,2300.0
2010-06-10 15:40:00,47.09,47.21,47.09,47.21,6100.0,31.8697,31.9509,31.8697,31.9509,6100.0
2010-06-10 15:45:00,47.19,47.21,47.17,47.2,5800.0,31.9374,31.9509,31.9238,31.9441,5800.0
2010-06-10 15:50:00,47.21,47.3,47.21,47.28,5900.0,31.9509,32.0118,31.9509,31.9983,5900.0
2010-06-10 15:55:00,47.3,47.32,47.29,47.3,5700.0,32.0118,32.0254,32.0051,32.0118,5700.0
2010-06-11 09:30:00,46.91,46.93,46.81,46.89,7400.0,31.7479,31.7614,31.6802,31.7343,7400.0
2010-06-11 09:35:00,46.93,46.95,46.88,46.93,3400.0,31.7614,31.7749,31.7276,31.7614,3400.0
2010-06-11 09:40:00,46.93,46.97,46.91,46.97,3000.0,31.7614,31.7885,31.7479,31.7885,3000.0
2010-06-11 09:45:00,46.98,46.99,46.92,46.94,2400.0,31.7953,31.802,31.7546,31.7682,2400.0
2010-06-11 09:50:00,46.96,47.04,46.96,47.03,4000.0,31.7817,31.8359,31.7817,31.8291,4000.0
2010-06-11 09:55:00,47.04,47.16,47.04,47.14,5900.0,31.8359,31.9171,31.8359,31.9035,5900.0
2010-06-11 10:00:00,47.15,47.17,47.08,47.17,3800.0,31.9103,31.9238,31.8629,31.9238,3800.0
2010-06-11 10:05:00,47.16,47.34,47.16,47.34,6800.0,31.9171,32.0389,31.9171,32.0389,6800.0
2010-06-11 10:10:00,47.32,47.33,47.27,47.27,2000.0,32.0254,32.0321,31.9915,31.9915,2000.0
2010-06-11 10:15:00,47.21,47.21,47.19,47.21,1300.0,31.9509,31.9509,31.9374,31.9509,1300.0
2010-06-11 10:20:00,47.23,47.3,47.23,47.26,1900.0,31.9644,32.0118,31.9644,31.9848,1900.0
2010-06-11 10:25:00,47.25,47.26,47.22,47.26,1200.0,31.978,31.9848,31.9577,31.9848,1200.0
2010-06-11 10:30:00,47.29,47.29,47.18,47.19,2000.0,32.0051,32.0051,31.9306,31.9374,2000.0
2010-06-11 10:35:00,47.17,47.17,47.17,47.17,100.0,31.9238,31.9238,31.9238,31.9238,100.0
2010-06-11 10:40:00,47.22,47.22,47.18,47.18,1200.0,31.9577,31.9577,31.9306,31.9306,1200.0
2010-06-11 10:45:00,47.21,47.21,47.19,47.2,300.0,31.9509,31.9509,31.9374,31.9441,300.0
2010-06-11 10:50:00,47.23,47.23,47.07,47.07,1400.0,31.9644,31.9644,31.8562,31.8562,1400.0
2010-06-11 10:55:00,47.09,47.1,47.05,47.1,1300.0,31.8697,31.8765,31.8426,31.8765,1300.0
2010-06-11 11:00:00,47.05,47.09,47.04,47.07,2300.0,31.8426,31.8697,31.8359,31.8562,2300.0
2010-06-11 11:05:00,47.05,47.05,47.0,47.0,2700.0,31.8426,31.8426,31.8088,31.8088,2700.0
2010-06-11 11:10:00,47.03,47.03,46.99,47.01,3500.0,31.8291,31.8291,31.802,31.8156,3500.0
2010-06-11 11:15:00,46.95,47.0,46.94,47.0,2100.0,31.7749,31.8088,31.7682,31.8088,2100.0
2010-06-11 11:20:00,46.99,47.04,46.99,47.04,2200.0,31.802,31.8359,31.802,31.8359,2200.0
2010-06-11 11:25:00,47.03,47.1,47.03,47.06,2700.0,31.8291,31.8765,31.8291,31.8494,2700.0
2010-06-11 11:30:00,47.07,47.12,47.07,47.12,3800.0,31.8562,31.89,31.8562,31.89,3800.0
2010-06-11 11:35:00,47.12,47.12,47.06,47.06,1100.0,31.89,31.89,31.8494,31.8494,1100.0
2010-06-11 11:40:00,47.03,47.05,47.01,47.02,2100.0,31.8291,31.8426,31.8156,31.8223,2100.0
2010-06-11 11:45:00,47.06,47.06,47.05,47.06,1200.0,31.8494,31.8494,31.8426,31.8494,1200.0
2010-06-11 11:50:00,47.1,47.13,47.1,47.13,800.0,31.8765,31.8968,31.8765,31.8968,800.0
2010-06-11 11:55:00,47.12,47.17,47.1,47.17,3300.0,31.89,31.9238,31.8765,31.9238,3300.0
2010-06-11 12:00:00,47.18,47.18,47.11,47.12,2800.0,31.9306,31.9306,31.8832,31.89,2800.0
2010-06-11 12:05:00,47.13,47.15,47.1,47.15,2000.0,31.8968,31.9103,31.8765,31.9103,2000.0
2010-06-11 12:10:00,47.15,47.15,47.14,47.14,1200.0,31.9103,31.9103,31.9035,31.9035,1200.0
2010-06-11 12:15:00,47.15,47.15,47.15,47.15,500.0,31.9103,31.9103,31.9103,31.9103,500.0
2010-06-11 12:20:00,47.12,47.12,47.07,47.07,600.0,31.89,31.89,31.8562,31.8562,600.0
2010-06-11 12:25:00,47.04,47.07,47.04,47.07,400.0,31.8359,31.8562,31.8359,31.8562,400.0
2010-06-11 12:30:00,47.05,47.06,47.0,47.06,600.0,31.8426,31.8494,31.8088,31.8494,600.0
2010-06-11 12:35:00,47.07,47.07,47.05,47.05,2500.0,31.8562,31.8562,31.8426,31.8426,2500.0
2010-06-11 12:40:00,47.06,47.15,47.06,47.12,1800.0,31.8494,31.9103,31.8494,31.89,1800.0
2010-06-11 12:45:00,47.14,47.14,47.1,47.13,1200.0,31.9035,31.9035,31.8765,31.8968,1200.0
2010-06-11 12:50:00,47.12,47.12,47.12,47.12,200.0,31.89,31.89,31.89,31.89,200.0
2010-06-11 12:55:00,47.11,47.14,47.11,47.11,1700.0,31.8832,31.9035,31.8832,31.8832,1700.0
2010-06-11 13:00:00,47.14,47.14,47.13,47.14,900.0,31.9035,31.9035,31.8968,31.9035,900.0
2010-06-11 13:05:00,47.17,47.24,47.17,47.2,4200.0,31.9238,31.9712,31.9238,31.9441,4200.0
2010-06-11 13:10:00,47.22,47.24,47.21,47.23,7600.0,31.9577,31.9712,31.9509,31.9644,7600.0
2010-06-11 13:15:00,47.23,47.23,47.22,47.22,3000.0,31.9644,31.9644,31.9577,31.9577,3000.0
2010-06-11 13:20:00,47.21,47.21,47.17,47.17,3900.0,31.9509,31.9509,31.9238,31.9238,3900.0
2010-06-11 13:25:00,47.17,47.21,47.16,47.17,4500.0,31.9238,31.9509,31.9171,31.9238,4500.0
2010-06-11 13:30:00,47.17,47.19,47.15,47.15,5000.0,31.9238,31.9374,31.9103,31.9103,5000.0
2010-06-11 13:35:00,47.16,47.2,47.14,47.17,6500.0,31.9171,31.9441,31.9035,31.9238,6500.0
2010-06-11 13:40:00,47.17,47.18,47.12,47.13,5400.0,31.9238,31.9306,31.89,31.8968,5400.0
2010-06-11 13:45:00,47.13,47.13,47.07,47.07,6700.0,31.8968,31.8968,31.8562,31.8562,6700.0
2010-06-11 13:50:00,47.07,47.07,47.04,47.07,6600.0,31.8562,31.8562,31.8359,31.8562,6600.0
2010-06-11 13:55:00,47.06,47.12,47.06,47.08,5700.0,31.8494,31.89,31.8494,31.8629,5700.0
2010-06-11 14:00:00,47.06,47.14,47.05,47.14,6400.0,31.8494,31.9035,31.8426,31.9035,6400.0
2010-06-11 14:05:00,47.14,47.15,47.11,47.13,3400.0,31.9035,31.9103,31.8832,31.8968,3400.0
2010-06-11 14:10:00,47.13,47.15,47.09,47.1,2000.0,31.8968,31.9103,31.8697,31.8765,2000.0
2010-06-11 14:15:00,47.08,47.1,47.07,47.07,1800.0,31.8629,31.8765,31.8562,31.8562,1800.0
2010-06-11 14:20:00,47.0,47.03,47.0,47.0,700.0,31.8088,31.8291,31.8088,31.8088,700.0
2010-06-11 14:25:00,47.0,47.01,46.97,47.01,800.0,31.8088,31.8156,31.7885,31.8156,800.0
2010-06-11 14:30:00,47.03,47.06,47.03,47.06,300.0,31.8291,31.8494,31.8291,31.8494,300.0
2010-06-11 14:35:00,47.05,47.05,47.05,47.05,100.0,31.8426,31.8426,31.8426,31.8426,100.0
2010-06-11 14:40:00,47.03,47.05,47.03,47.05,300.0,31.8291,31.8426,31.8291,31.8426,300.0
2010-06-11 14:45:00,47.13,47.17,47.13,47.15,600.0,31.8968,31.9238,31.8968,31.9103,600.0
2010-06-11 14:50:00,47.15,47.18,47.15,47.16,4800.0,31.9103,31.9306,31.9103,31.9171,4800.0
2010-06-11 14:55:00,47.12,47.12,47.11,47.11,500.0,31.89,31.89,31.8832,31.8832,500.0
2010-06-11 15:00:00,47.13,47.18,47.13,47.16,4700.0,31.8968,31.9306,31.8968,31.9171,4700.0
2010-06-11 15:05:00,47.11,47.13,47.09,47.1,1300.0,31.8832,31.8968,31.8697,31.8765,1300.0
2010-06-11 15:10:00,47.08,47.1,47.06,47.1,1100.0,31.8629,31.8765,31.8494,31.8765,1100.0
2010-06-11 15:15:00,47.11,47.14,47.11,47.13,7000.0,31.8832,31.9035,31.8832,31.8968,7000.0
2010-06-11 15:20:00,47.1,47.12,47.1,47.12,1700.0,31.8765,31.89,31.8765,31.89,1700.0
2010-06-11 15:25:00,47.12,47.22,47.12,47.17,4100.0,31.89,31.9577,31.89,31.9238,4100.0
2010-06-11 15:30:00,47.16,47.24,47.16,47.24,600.0,31.9171,31.9712,31.9171,31.9712,600.0
2010-06-11 15:35:00,47.22,47.29,47.22,47.28,1700.0,31.9577,32.0051,31.9577,31.9983,1700.0
2010-06-11 15:40:00,47.32,47.38,47.32,47.35,3300.0,32.0254,32.066,32.0254,32.0457,3300.0
2010-06-11 15:45:00,47.35,47.45,47.35,47.45,900.0,32.0457,32.1133,32.0457,32.1133,900.0
2010-06-11 15:50:00,47.46,47.47,47.38,47.46,3500.0,32.1201,32.1269,32.066,32.1201,3500.0
2010-06-11 15:55:00,47.48,47.5,47.44,47.48,2300.0,32.1336,32.1472,32.1066,32.1336,2300.0
2010-06-14 09:30:00,47.89,47.89,47.79,47.84,2500.0,32.4111,32.4111,32.3434,32.3773,2500.0
2010-06-14 09:35:00,47.75,47.78,47.72,47.73,1400.0,32.3164,32.3367,32.2961,32.3028,1400.0
2010-06-14 09:40:00,47.71,47.75,47.71,47.72,3700.0,32.2893,32.3164,32.2893,32.2961,3700.0
2010-06-14 09:45:00,47.68,47.74,47.68,47.74,2400.0,32.269,32.3096,32.269,32.3096,2400.0
2010-06-14 09:50:00,47.77,47.77,47.74,47.76,800.0,32.3299,32.3299,32.3096,32.3231,800.0
2010-06-14 09:55:00,47.65,47.68,47.64,47.67,1500.0,32.2487,32.269,32.2419,32.2622,1500.0
2010-06-14 10:00:00,47.74,47.77,47.72,47.73,41600.0,32.3096,32.3299,32.2961,32.3028,41600.0
2010-06-14 10:05:00,47.73,47.76,47.69,47.69,29300.0,32.3028,32.3231,32.2758,32.2758,29300.0
2010-06-14 10:10:00,47.69,47.79,47.69,47.76,5400.0,32.2758,32.3434,32.2758,32.3231,5400.0
2010-06-14 10:15:00,47.77,47.82,47.77,47.82,4900.0,32.3299,32.3638,32.3299,32.3638,4900.0
2010-06-14 10:20:00,47.86,47.86,47.81,47.81,2300.0,32.3908,32.3908,32.357,32.357,2300.0
2010-06-14 10:25:00,47.81,47.82,47.79,47.81,1300.0,32.357,32.3638,32.3434,32.357,1300.0
2010-06-14 10:30:00,47.8,47.8,47.78,47.78,500.0,32.3502,32.3502,32.3367,32.3367,500.0
2010-06-14 10:35:00,47.77,47.8,47.76,47.8,1200.0,32.3299,32.3502,32.3231,32.3502,1200.0
2010-06-14 10:40:00,47.8,47.8,47.73,47.75,600.0,32.3502,32.3502,32.3028,32.3164,600.0
2010-06-14 10:45:00,47.72,47.79,47.72,47.79,1700.0,32.2961,32.3434,32.2961,32.3434,1700.0
2010-06-14 10:50:00,47.78,47.83,47.78,47.8,400.0,32.3367,32.3705,32.3367,32.3502,400.0
2010-06-14 10:55:00,47.83,47.9,47.83,47.87,2000.0,32.3705,32.4179,32.3705,32.3976,2000.0
2010-06-14 11:00:00,47.88,47.91,47.88,47.91,1500.0,32.4044,32.4247,32.4044,32.4247,1500.0
2010-06-14 11:05:00,47.92,47.94,47.9,47.94,400.0,32.4314,32.445,32.4179,32.445,400.0
2010-06-14 11:10:00,47.98,48.0,47.96,48.0,2200.0,32.472,32.4856,32.4585,32.4856,2200.0
2010-06-14 11:15:00,47.98,48.0,47.98,48.0,1300.0,32.472,32.4856,32.472,32.4856,1300.0
2010-06-14 11:20:00,48.08,48.11,48.07,48.11,8500.0,32.5397,32.56,32.5329,32.56,8500.0
2010-06-14 11:25:00,48.03,48.03,48.03,48.03,2700.0,32.5059,32.5059,32.5059,32.5059,2700.0
2010-06-14 11:30:00,48.01,48.01,48.0,48.0,1000.0,32.4923,32.4923,32.4856,32.4856,1000.0
2010-06-14 11:35:00,48.0,48.0,47.98,47.98,1000.0,32.4856,32.4856,32.472,32.472,1000.0
2010-06-14 11:40:00,47.98,47.99,47.98,47.99,1300.0,32.472,32.4788,32.472,32.4788,1300.0
2010-06-14 11:45:00,47.99,48.02,47.98,47.98,2600.0,32.4788,32.4991,32.472,32.472,2600.0
2010-06-14 11:50:00,47.99,47.99,47.99,47.99,2000.0,32.4788,32.4788,32.4788,32.4788,2000.0
2010-06-14 11:55:00,47.97,47.99,47.97,47.97,1000.0,32.4653,32.4788,32.4653,32.4653,1000.0
2010-06-14 12:00:00,47.96,48.02,47.93,47.98,2700.0,32.4585,32.4991,32.4382,32.472,2700.0
2010-06-14 12:05:00,47.97,47.97,47.97,47.97,100.0,32.4653,32.4653,32.4653,32.4653,100.0
2010-06-14 12:10:00,47.99,48.01,47.97,47.98,1300.0,32.4788,32.4923,32.4653,32.472,1300.0
2010-06-14 12:15:00,47.96,47.96,47.92,47.92,1300.0,32.4585,32.4585,32.4314,32.4314,1300.0
2010-06-14 12:20:00,47.92,47.98,47.92,47.96,1700.0,32.4314,32.472,32.4314,32.4585,1700.0
2010-06-14 12:25:00,47.94,47.97,47.94,47.97,1200.0,32.445,32.4653,32.445,32.4653,1200.0
2010-06-14 12:30:00,47.97,47.99,47.96,47.97,3400.0,32.4653,32.4788,32.4585,32.4653,3400.0
2010-06-14 12:35:00,47.96,47.97,47.96,47.96,1100.0,32.4585,32.4653,32.4585,32.4585,1100.0
2010-06-14 12:40:00,47.92,47.93,47.92,47.93,400.0,32.4314,32.4382,32.4314,32.4382,400.0
2010-06-14 12:45:00,47.93,47.94,47.89,47.89,1100.0,32.4382,32.445,32.4111,32.4111,1100.0
2010-06-14 12:50:00,47.85,47.87,47.83,47.84,3500.0,32.3841,32.3976,32.3705,32.3773,3500.0
2010-06-14 12:55:00,47.87,47.87,47.8,47.8,1100.0,32.3976,32.3976,32.3502,32.3502,1100.0
2010-06-14 13:00:00,47.83,47.85,47.83,47.85,400.0,32.3705,32.3841,32.3705,32.3841,400.0
2010-06-14 13:05:00,47.83,47.84,47.74,47.77,7500.0,32.3705,32.3773,32.3096,32.3299,7500.0
2010-06-14 13:10:00,47.81,47.81,47.71,47.72,4900.0,32.357,32.357,32.2893,32.2961,4900.0
2010-06-14 13:15:00,47.76,47.81,47.75,47.78,2600.0,32.3231,32.357,32.3164,32.3367,2600.0
2010-06-14 13:20:00,47.82,47.85,47.8,47.82,2100.0,32.3638,32.3841,32.3502,32.3638,2100.0
2010-06-14 13:25:00,47.84,47.85,47.79,47.79,4300.0,32.3773,32.3841,32.3434,32.3434,4300.0
2010-06-14 13:30:00,47.8,47.82,47.8,47.81,700.0,32.3502,32.3638,32.3502,32.357,700.0
2010-06-14 13:35:00,47.84,47.88,47.84,47.88,2500.0,32.3773,32.4044,32.3773,32.4044,2500.0
2010-06-14 13:40:00,47.86,47.87,47.86,47.86,7400.0,32.3908,32.3976,32.3908,32.3908,7400.0
2010-06-14 13:45:00,47.86,47.86,47.85,47.85,1400.0,32.3908,32.3908,32.3841,32.3841,1400.0
2010-06-14 13:50:00,47.76,47.79,47.73,47.73,7600.0,32.3231,32.3434,32.3028,32.3028,7600.0
2010-06-14 13:55:00,47.74,47.74,47.64,47.64,1700.0,32.3096,32.3096,32.2419,32.2419,1700.0
2010-06-14 14:00:00,47.63,47.65,47.58,47.59,2800.0,32.2352,32.2487,32.2013,32.2081,2800.0
2010-06-14 14:05:00,47.62,47.64,47.54,47.64,3500.0,32.2284,32.2419,32.1743,32.2419,3500.0
2010-06-14 14:10:00,47.63,47.67,47.63,47.67,200.0,32.2352,32.2622,32.2352,32.2622,200.0
2010-06-14 14:15:00,47.6,47.6,47.53,47.57,5700.0,32.2149,32.2149,32.1675,32.1946,5700.0
2010-06-14 14:20:00,47.58,47.59,47.53,47.55,1000.0,32.2013,32.2081,32.1675,32.181,1000.0
2010-06-14 14:25:00,47.58,47.64,47.58,47.64,700.0,32.2013,32.2419,32.2013,32.2419,700.0
2010-06-14 14:30:00,47.6,47.6,47.51,47.58,4500.0,32.2149,32.2149,32.1539,32.2013,4500.0
2010-06-14 14:35:00,47.57,47.57,47.52,47.54,1900.0,32.1946,32.1946,32.1607,32.1743,1900.0
2010-06-14 14:40:00,47.55,47.6,47.52,47.58,1400.0,32.181,32.2149,32.1607,32.2013,1400.0
2010-06-14 14:45:00,47.6,47.6,47.6,47.6,200.0,32.2149,32.2149,32.2149,32.2149,200.0
2010-06-14 14:50:00,47.66,47.68,47.66,47.68,30500.0,32.2555,32.269,32.2555,32.269,30500.0
2010-06-14 14:55:00,47.7,47.7,47.69,47.69,1800.0,32.2825,32.2825,32.2758,32.2758,1800.0
2010-06-14 15:00:00,47.73,47.74,47.63,47.63,24600.0,32.3028,32.3096,32.2352,32.2352,24600.0
2010-06-14 15:05:00,47.68,47.68,47.63,47.67,1800.0,32.269,32.269,32.2352,32.2622,1800.0
2010-06-14 15:10:00,47.68,47.7,47.68,47.69,25300.0,32.269,32.2825,32.269,32.2758,25300.0
2010-06-14 15:15:00,47.68,47.74,47.68,47.72,4800.0,32.269,32.3096,32.269,32.2961,4800.0
2010-06-14 15:20:00,47.7,47.7,47.62,47.65,7000.0,32.2825,32.2825,32.2284,32.2487,7000.0
2010-06-14 15:25:00,47.61,47.62,47.58,47.62,800.0,32.2216,32.2284,32.2013,32.2284,800.0
2010-06-14 15:30:00,47.61,47.61,47.52,47.52,1100.0,32.2216,32.2216,32.1607,32.1607,1100.0
2010-06-14 15:35:00,47.47,47.47,47.44,47.45,3000.0,32.1269,32.1269,32.1066,32.1133,3000.0
2010-06-14 15:40:00,47.45,47.48,47.41,47.48,3100.0,32.1133,32.1336,32.0863,32.1336,3100.0
2010-06-14 15:45:00,47.47,47.55,47.47,47.48,2700.0,32.1269,32.181,32.1269,32.1336,2700.0
2010-06-14 15:50:00,47.49,47.49,47.36,47.44,6200.0,32.1404,32.1404,32.0524,32.1066,6200.0
2010-06-14 15:55:00,47.43,47.45,47.38,47.39,13700.0,32.0998,32.1133,32.066,32.0727,13700.0
2010-06-15 09:30:00,47.75,47.78,47.66,47.66,5700.0,32.3164,32.3367,32.2555,32.2555,5700.0
2010-06-15 09:35:00,47.68,47.78,47.68,47.75,2400.0,32.269,32.3367,32.269,32.3164,2400.0
2010-06-15 09:40:00,47.74,47.75,47.7,47.74,4000.0,32.3096,32.3164,32.2825,32.3096,4000.0
2010-06-15 09:45:00,47.78,47.78,47.75,47.77,4400.0,32.3367,32.3367,32.3164,32.3299,4400.0
2010-06-15 09:50:00,47.76,47.8,47.76,47.77,6500.0,32.3231,32.3502,32.3231,32.3299,6500.0
2010-06-15 09:55:00,47.77,47.81,47.77,47.79,3600.0,32.3299,32.357,32.3299,32.3434,3600.0
2010-06-15 10:00:00,47.72,47.74,47.7,47.71,2400.0,32.2961,32.3096,32.2825,32.2893,2400.0
2010-06-15 10:05:00,47.75,47.75,47.71,47.72,5900.0,32.3164,32.3164,32.2893,32.2961,5900.0
2010-06-15 10:10:00,47.72,47.72,47.67,47.69,1100.0,32.2961,32.2961,32.2622,32.2758,1100.0
2010-06-15 10:15:00,47.67,47.7,47.67,47.67,1800.0,32.2622,32.2825,32.2622,32.2622,1800.0
2010-06-15 10:20:00,47.7,47.73,47.7,47.73,1200.0,32.2825,32.3028,32.2825,32.3028,1200.0
2010-06-15 10:25:00,47.74,47.82,47.74,47.78,2900.0,32.3096,32.3638,32.3096,32.3367,2900.0
2010-06-15 10:30:00,47.79,47.81,47.77,47.77,1000.0,32.3434,32.357,32.3299,32.3299,1000.0
2010-06-15 10:35:00,47.84,47.85,47.81,47.82,600.0,32.3773,32.3841,32.357,32.3638,600.0
2010-06-15 10:40:00,47.78,47.83,47.77,47.8,1800.0,32.3367,32.3705,32.3299,32.3502,1800.0
2010-06-15 10:45:00,47.83,47.86,47.83,47.85,900.0,32.3705,32.3908,32.3705,32.3841,900.0
2010-06-15 10:50:00,47.84,47.89,47.84,47.89,6000.0,32.3773,32.4111,32.3773,32.4111,6000.0
2010-06-15 10:55:00,47.87,47.88,47.87,47.87,1800.0,32.3976,32.4044,32.3976,32.3976,1800.0
2010-06-15 11:00:00,47.88,47.89,47.88,47.88,600.0,32.4044,32.4111,32.4044,32.4044,600.0
2010-06-15 11:05:00,47.88,47.88,47.87,47.87,1100.0,32.4044,32.4044,32.3976,32.3976,1100.0
2010-06-15 11:10:00,47.88,47.88,47.84,47.85,11400.0,32.4044,32.4044,32.3773,32.3841,11400.0
2010-06-15 11:15:00,47.85,47.88,47.85,47.86,18600.0,32.3841,32.4044,32.3841,32.3908,18600.0
2010-06-15 11:20:00,47.85,47.87,47.85,47.87,400.0,32.3841,32.3976,32.3841,32.3976,400.0
2010-06-15 11:25:00,47.87,47.89,47.87,47.88,8400.0,32.3976,32.4111,32.3976,32.4044,8400.0
2010-06-15 11:30:00,47.86,47.86,47.86,47.86,800.0,32.3908,32.3908,32.3908,32.3908,800.0
2010-06-15 11:35:00,47.84,47.85,47.84,47.85,300.0,32.3773,32.3841,32.3773,32.3841,300.0
2010-06-15 11:40:00,47.86,47.88,47.84,47.88,2400.0,32.3908,32.4044,32.3773,32.4044,2400.0
2010-06-15 11:45:00,47.89,47.89,47.85,47.85,2000.0,32.4111,32.4111,32.3841,32.3841,2000.0
2010-06-15 11:50:00,47.86,47.96,47.86,47.96,3300.0,32.3908,32.4585,32.3908,32.4585,3300.0
2010-06-15 11:55:00,47.97,47.97,47.92,47.92,2400.0,32.4653,32.4653,32.4314,32.4314,2400.0
2010-06-15 12:00:00,47.95,47.96,47.95,47.96,2000.0,32.4517,32.4585,32.4517,32.4585,2000.0
2010-06-15 12:05:00,47.96,48.0,47.96,47.98,2400.0,32.4585,32.4856,32.4585,32.472,2400.0
2010-06-15 12:10:00,47.96,48.01,47.96,48.01,1800.0,32.4585,32.4923,32.4585,32.4923,1800.0
2010-06-15 12:15:00,47.98,48.01,47.97,47.97,1300.0,32.472,32.4923,32.4653,32.4653,1300.0
2010-06-15 12:20:00,47.98,48.0,47.96,47.96,3400.0,32.472,32.4856,32.4585,32.4585,3400.0
2010-06-15 12:25:00,47.93,47.95,47.93,47.95,2500.0,32.4382,32.4517,32.4382,32.4517,2500.0
2010-06-15 12:30:00,47.94,47.96,47.93,47.96,1500.0,32.445,32.4585,32.4382,32.4585,1500.0
2010-06-15 12:35:00,47.96,47.96,47.93,47.93,1000.0,32.4585,32.4585,32.4382,32.4382,1000.0
2010-06-15 12:40:00,47.92,47.92,47.88,47.89,600.0,32.4314,32.4314,32.4044,32.4111,600.0
2010-06-15 12:45:00,47.92,47.92,47.91,47.91,400.0,32.4314,32.4314,32.4247,32.4247,400.0
2010-06-15 12:50:00,47.92,47.94,47.92,47.94,600.0,32.4314,32.445,32.4314,32.445,600.0
2010-06-15 12:55:00,47.94,47.99,47.93,47.99,2500.0,32.445,32.4788,32.4382,32.4788,2500.0
2010-06-15 13:00:00,47.99,48.0,47.98,47.98,1200.0,32.4788,32.4856,32.472,32.472,1200.0
2010-06-15 13:05:00,47.96,47.96,47.93,47.95,2300.0,32.4585,32.4585,32.4382,32.4517,2300.0
2010-06-15 13:10:00,47.96,48.0,47.95,48.0,1000.0,32.4585,32.4856,32.4517,32.4856,1000.0
2010-06-15 13:15:00,48.02,48.08,48.02,48.08,3800.0,32.4991,32.5397,32.4991,32.5397,3800.0
2010-06-15 13:20:00,48.11,48.12,48.09,48.11,2400.0,32.56,32.5668,32.5465,32.56,2400.0
2010-06-15 13:25:00,48.08,48.09,48.06,48.07,900.0,32.5397,32.5465,32.5262,32.5329,900.0
2010-06-15 13:30:00,48.07,48.08,48.07,48.08,200.0,32.5329,32.5397,32.5329,32.5397,200.0
2010-06-15 13:35:00,48.08,48.11,48.08,48.11,1300.0,32.5397,32.56,32.5397,32.56,1300.0
2010-06-15 13:40:00,48.09,48.09,48.08,48.09,700.0,32.5465,32.5465,32.5397,32.5465,700.0
2010-06-15 13:45:00,48.07,48.1,48.06,48.1,3000.0,32.5329,32.5532,32.5262,32.5532,3000.0
2010-06-15 13:50:00,48.07,48.11,48.07,48.09,800.0,32.5329,32.56,32.5329,32.5465,800.0
2010-06-15 13:55:00,48.09,48.13,48.09,48.13,2200.0,32.5465,32.5736,32.5465,32.5736,2200.0
2010-06-15 14:00:00,48.15,48.19,48.15,48.19,3700.0,32.5871,32.6142,32.5871,32.6142,3700.0
2010-06-15 14:05:00,48.15,48.2,48.15,48.2,1600.0,32.5871,32.6209,32.5871,32.6209,1600.0
2010-06-15 14:10:00,48.19,48.19,48.18,48.18,1600.0,32.6142,32.6142,32.6074,32.6074,1600.0
2010-06-15 14:15:00,48.18,48.25,48.18,48.25,2800.0,32.6074,32.6548,32.6074,32.6548,2800.0
2010-06-15 14:20:00,48.28,48.29,48.27,48.27,1000.0,32.6751,32.6818,32.6683,32.6683,1000.0
2010-06-15 14:25:00,48.26,48.26,48.25,48.25,1000.0,32.6615,32.6615,32.6548,32.6548,1000.0
2010-06-15 14:30:00,48.24,48.24,48.2,48.22,800.0,32.648,32.648,32.6209,32.6345,800.0
2010-06-15 14:35:00,48.22,48.23,48.21,48.21,1100.0,32.6345,32.6412,32.6277,32.6277,1100.0
2010-06-15 14:40:00,48.19,48.22,48.19,48.2,600.0,32.6142,32.6345,32.6142,32.6209,600.0
2010-06-15 14:45:00,48.21,48.23,48.16,48.23,14700.0,32.6277,32.6412,32.5939,32.6412,14700.0
2010-06-15 14:50:00,48.22,48.24,48.22,48.24,600.0,32.6345,32.648,32.6345,32.648,600.0
2010-06-15 14:55:00,48.2,48.21,48.19,48.21,1400.0,32.6209,32.6277,32.6142,32.6277,1400.0
2010-06-15 15:00:00,48.18,48.18,48.15,48.17,2500.0,32.6074,32.6074,32.5871,32.6006,2500.0
2010-06-15 15:05:00,48.21,48.22,48.2,48.2,400.0,32.6277,32.6345,32.6209,32.6209,400.0
2010-06-15 15:10:00,48.22,48.22,48.19,48.22,5300.0,32.6345,32.6345,32.6142,32.6345,5300.0
2010-06-15 15:15:00,48.21,48.32,48.21,48.32,1600.0,32.6277,32.7021,32.6277,32.7021,1600.0
2010-06-15 15:20:00,48.28,48.34,48.28,48.34,1200.0,32.6751,32.7157,32.6751,32.7157,1200.0
2010-06-15 15:25:00,48.35,48.35,48.33,48.34,1800.0,32.7224,32.7224,32.7089,32.7157,1800.0
2010-06-15 15:30:00,48.36,48.36,48.3,48.3,2400.0,32.7292,32.7292,32.6886,32.6886,2400.0
2010-06-15 15:35:00,48.35,48.42,48.35,48.42,6800.0,32.7224,32.7698,32.7224,32.7698,6800.0
2010-06-15 15:40:00,48.41,48.41,48.38,48.41,1200.0,32.7631,32.7631,32.7427,32.7631,1200.0
2010-06-15 15:45:00,48.37,48.41,48.36,48.41,3300.0,32.736,32.7631,32.7292,32.7631,3300.0
2010-06-15 15:50:00,48.43,48.47,48.43,48.45,1000.0,32.7766,32.8037,32.7766,32.7901,1000.0
2010-06-15 15:55:00,48.46,48.48,48.44,48.45,12900.0,32.7969,32.8104,32.7834,32.7901,12900.0
2010-06-16 09:30:00,48.25,48.25,48.15,48.15,5800.0,32.6548,32.6548,32.5871,32.5871,5800.0
2010-06-16 09:35:00,48.24,48.25,48.19,48.25,700.0,32.648,32.6548,32.6142,32.6548,700.0
2010-06-16 09:40:00,48.27,48.29,48.25,48.28,1900.0,32.6683,32.6818,32.6548,32.6751,1900.0
2010-06-16 09:45:00,48.3,48.3,48.27,48.3,1900.0,32.6886,32.6886,32.6683,32.6886,1900.0
2010-06-16 09:50:00,48.31,48.31,48.22,48.23,3400.0,32.6954,32.6954,32.6345,32.6412,3400.0
2010-06-16 09:55:00,48.23,48.32,48.23,48.32,2100.0,32.6412,32.7021,32.6412,32.7021,2100.0
2010-06-16 10:00:00,48.33,48.38,48.33,48.37,2500.0,32.7089,32.7427,32.7089,32.736,2500.0
2010-06-16 10:05:00,48.36,48.36,48.3,48.3,2300.0,32.7292,32.7292,32.6886,32.6886,2300.0
2010-06-16 10:10:00,48.29,48.3,48.27,48.3,800.0,32.6818,32.6886,32.6683,32.6886,800.0
2010-06-16 10:15:00,48.32,48.33,48.31,48.33,1100.0,32.7021,32.7089,32.6954,32.7089,1100.0
2010-06-16 10:20:00,48.24,48.25,48.21,48.21,1300.0,32.648,32.6548,32.6277,32.6277,1300.0
2010-06-16 10:25:00,48.2,48.21,48.19,48.2,1300.0,32.6209,32.6277,32.6142,32.6209,1300.0
2010-06-16 10:30:00,48.19,48.21,48.1,48.12,6100.0,32.6142,32.6277,32.5532,32.5668,6100.0
2010-06-16 10:35:00,48.14,48.17,48.14,48.14,2200.0,32.5803,32.6006,32.5803,32.5803,2200.0
2010-06-16 10:40:00,48.16,48.22,48.15,48.22,900.0,32.5939,32.6345,32.5871,32.6345,900.0
2010-06-16 10:45:00,48.22,48.22,48.2,48.2,1000.0,32.6345,32.6345,32.6209,32.6209,1000.0
2010-06-16 10:50:00,48.17,48.2,48.17,48.18,2300.0,32.6006,32.6209,32.6006,32.6074,2300.0
2010-06-16 10:55:00,48.21,48.28,48.21,48.28,1000.0,32.6277,32.6751,32.6277,32.6751,1000.0
2010-06-16 11:00:00,48.27,48.27,48.26,48.27,800.0,32.6683,32.6683,32.6615,32.6683,800.0
2010-06-16 11:05:00,48.26,48.35,48.26,48.35,1200.0,32.6615,32.7224,32.6615,32.7224,1200.0
2010-06-16 11:10:00,48.35,48.36,48.33,48.35,1200.0,32.7224,32.7292,32.7089,32.7224,1200.0
2010-06-16 11:15:00,48.36,48.38,48.35,48.38,1200.0,32.7292,32.7427,32.7224,32.7427,1200.0
2010-06-16 11:20:00,48.38,48.4,48.36,48.36,1100.0,32.7427,32.7563,32.7292,32.7292,1100.0
2010-06-16 11:25:00,48.43,48.44,48.38,48.38,500.0,32.7766,32.7834,32.7427,32.7427,500.0
2010-06-16 11:30:00,48.39,48.41,48.35,48.35,1900.0,32.7495,32.7631,32.7224,32.7224,1900.0
2010-06-16 11:35:00,48.36,48.41,48.36,48.41,700.0,32.7292,32.7631,32.7292,32.7631,700.0
2010-06-16 11:40:00,48.4,48.41,48.38,48.38,2900.0,32.7563,32.7631,32.7427,32.7427,2900.0
2010-06-16 11:45:00,48.36,48.36,48.33,48.33,700.0,32.7292,32.7292,32.7089,32.7089,700.0
2010-06-16 11:50:00,48.35,48.38,48.34,48.38,1000.0,32.7224,32.7427,32.7157,32.7427,1000.0
2010-06-16 11:55:00,48.37,48.37,48.35,48.37,1000.0,32.736,32.736,32.7224,32.736,1000.0
2010-06-16 12:00:00,48.39,48.53,48.39,48.52,3300.0,32.7495,32.8443,32.7495,32.8375,3300.0
2010-06-16 12:05:00,48.49,48.51,48.49,48.51,600.0,32.8172,32.8307,32.8172,32.8307,600.0
2010-06-16 12:10:00,48.49,48.51,48.44,48.44,1000.0,32.8172,32.8307,32.7834,32.7834,1000.0
2010-06-16 12:15:00,48.46,48.46,48.44,48.44,7700.0,32.7969,32.7969,32.7834,32.7834,7700.0
2010-06-16 12:20:00,48.48,48.49,48.48,48.49,2500.0,32.8104,32.8172,32.8104,32.8172,2500.0
2010-06-16 12:25:00,48.49,48.49,48.49,48.49,700.0,32.8172,32.8172,32.8172,32.8172,700.0
2010-06-16 12:30:00,48.5,48.5,48.42,48.42,500.0,32.824,32.824,32.7698,32.7698,500.0
2010-06-16 12:35:00,48.44,48.44,48.43,48.44,1200.0,32.7834,32.7834,32.7766,32.7834,1200.0
2010-06-16 12:40:00,48.41,48.41,48.4,48.4,300.0,32.7631,32.7631,32.7563,32.7563,300.0
2010-06-16 12:45:00,48.41,48.41,48.36,48.36,800.0,32.7631,32.7631,32.7292,32.7292,800.0
2010-06-16 12:50:00,48.38,48.38,48.36,48.37,700.0,32.7427,32.7427,32.7292,32.736,700.0
2010-06-16 12:55:00,48.37,48.39,48.37,48.39,900.0,32.736,32.7495,32.736,32.7495,900.0
2010-06-16 13:00:00,48.37,48.41,48.36,48.41,800.0,32.736,32.7631,32.7292,32.7631,800.0
2010-06-16 13:05:00,48.44,48.44,48.43,48.43,200.0,32.7834,32.7834,32.7766,32.7766,200.0
2010-06-16 13:10:00,48.38,48.38,48.38,48.38,100.0,32.7427,32.7427,32.7427,32.7427,100.0
2010-06-16 13:15:00,48.36,48.36,48.35,48.36,1200.0,32.7292,32.7292,32.7224,32.7292,1200.0
2010-06-16 13:20:00,48.38,48.41,48.37,48.41,4200.0,32.7427,32.7631,32.736,32.7631,4200.0
2010-06-16 13:25:00,48.41,48.41,48.41,48.41,0.0,32.7631,32.7631,32.7631,32.7631,0.0
2010-06-16 13:30:00,48.4,48.41,48.4,48.41,1700.0,32.7563,32.7631,32.7563,32.7631,1700.0
2010-06-16 13:35:00,48.41,48.43,48.41,48.42,500.0,32.7631,32.7766,32.7631,32.7698,500.0
2010-06-16 13:40:00,48.44,48.44,48.42,48.42,4200.0,32.7834,32.7834,32.7698,32.7698,4200.0
2010-06-16 13:45:00,48.44,48.44,48.44,48.44,600.0,32.7834,32.7834,32.7834,32.7834,600.0
2010-06-16 13:50:00,48.44,48.48,48.44,48.48,3900.0,32.7834,32.8104,32.7834,32.8104,3900.0
2010-06-16 13:55:00,48.5,48.52,48.49,48.51,2500.0,32.824,32.8375,32.8172,32.8307,2500.0
2010-06-16 14:00:00,48.52,48.58,48.52,48.57,2700.0,32.8375,32.8781,32.8375,32.8713,2700.0
2010-06-16 14:05:00,48.57,48.58,48.54,48.58,3100.0,32.8713,32.8781,32.851,32.8781,3100.0
2010-06-16 14:10:00,48.58,48.58,48.51,48.51,1100.0,32.8781,32.8781,32.8307,32.8307,1100.0
2010-06-16 14:15:00,48.51,48.52,48.51,48.51,1600.0,32.8307,32.8375,32.8307,32.8307,1600.0
2010-06-16 14:20:00,48.52,48.52,48.5,48.5,4800.0,32.8375,32.8375,32.824,32.824,4800.0
2010-06-16 14:25:00,48.49,48.5,48.47,48.49,5200.0,32.8172,32.824,32.8037,32.8172,5200.0
2010-06-16 14:30:00,48.52,48.55,48.5,48.5,3300.0,32.8375,32.8578,32.824,32.824,3300.0
2010-06-16 14:35:00,48.48,48.48,48.43,48.44,2100.0,32.8104,32.8104,32.7766,32.7834,2100.0
2010-06-16 14:40:00,48.43,48.48,48.39,48.48,2700.0,32.7766,32.8104,32.7495,32.8104,2700.0
2010-06-16 14:45:00,48.47,48.53,48.43,48.53,5200.0,32.8037,32.8443,32.7766,32.8443,5200.0
2010-06-16 14:50:00,48.51,48.51,48.46,48.49,4200.0,32.8307,32.8307,32.7969,32.8172,4200.0
2010-06-16 14:55:00,48.5,48.51,48.44,48.49,7700.0,32.824,32.8307,32.7834,32.8172,7700.0
2010-06-16 15:00:00,48.44,48.44,48.39,48.43,1800.0,32.7834,32.7834,32.7495,32.7766,1800.0
2010-06-16 15:05:00,48.41,48.47,48.41,48.45,1300.0,32.7631,32.8037,32.7631,32.7901,1300.0
2010-06-16 15:10:00,48.41,48.46,48.41,48.44,1600.0,32.7631,32.7969,32.7631,32.7834,1600.0
2010-06-16 15:15:00,48.39,48.42,48.32,48.32,3200.0,32.7495,32.7698,32.7021,32.7021,3200.0
2010-06-16 15:20:00,48.34,48.34,48.25,48.28,2900.0,32.7157,32.7157,32.6548,32.6751,2900.0
2010-06-16 15:25:00,48.23,48.3,48.23,48.23,9800.0,32.6412,32.6886,32.6412,32.6412,9800.0
2010-06-16 15:30:00,48.23,48.27,48.21,48.27,2700.0,32.6412,32.6683,32.6277,32.6683,2700.0
2010-06-16 15:35:00,48.3,48.36,48.28,48.35,3400.0,32.6886,32.7292,32.6751,32.7224,3400.0
2010-06-16 15:40:00,48.38,48.38,48.28,48.31,2000.0,32.7427,32.7427,32.6751,32.6954,2000.0
2010-06-16 15:45:00,48.34,48.4,48.33,48.4,2200.0,32.7157,32.7563,32.7089,32.7563,2200.0
2010-06-16 15:50:00,48.4,48.4,48.34,48.37,2000.0,32.7563,32.7563,32.7157,32.736,2000.0
2010-06-16 15:55:00,48.38,48.41,48.37,48.38,31800.0,32.7427,32.7631,32.736,32.7427,31800.0
2010-06-17 09:30:00,48.5,48.55,48.5,48.51,5300.0,32.824,32.8578,32.824,32.8307,5300.0
2010-06-17 09:35:00,48.47,48.47,48.39,48.4,900.0,32.8037,32.8037,32.7495,32.7563,900.0
2010-06-17 09:40:00,48.38,48.38,48.33,48.33,1800.0,32.7427,32.7427,32.7089,32.7089,1800.0
2010-06-17 09:45:00,48.32,48.38,48.31,48.38,700.0,32.7021,32.7427,32.6954,32.7427,700.0
2010-06-17 09:50:00,48.38,48.39,48.36,48.38,2000.0,32.7427,32.7495,32.7292,32.7427,2000.0
2010-06-17 09:55:00,48.42,48.42,48.42,48.42,100.0,32.7698,32.7698,32.7698,32.7698,100.0
2010-06-17 10:00:00,48.43,48.43,48.22,48.25,13000.0,32.7766,32.7766,32.6345,32.6548,13000.0
2010-06-17 10:05:00,48.28,48.32,48.28,48.32,2000.0,32.6751,32.7021,32.6751,32.7021,2000.0
2010-06-17 10:10:00,48.3,48.31,48.16,48.19,5400.0,32.6886,32.6954,32.5939,32.6142,5400.0
2010-06-17 10:15:00,48.15,48.19,48.14,48.16,3400.0,32.5871,32.6142,32.5803,32.5939,3400.0
2010-06-17 10:20:00,48.13,48.16,48.12,48.13,1900.0,32.5736,32.5939,32.5668,32.5736,1900.0
2010-06-17 10:25:00,48.15,48.15,48.05,48.09,1000.0,32.5871,32.5871,32.5194,32.5465,1000.0
2010-06-17 10:30:00,48.08,48.11,48.08,48.08,1100.0,32.5397,32.56,32.5397,32.5397,1100.0
2010-06-17 10:35:00,48.1,48.1,48.02,48.05,1300.0,32.5532,32.5532,32.4991,32.5194,1300.0
2010-06-17 10:40:00,48.03,48.1,48.03,48.07,1900.0,32.5059,32.5532,32.5059,32.5329,1900.0
2010-06-17 10:45:00,48.04,48.08,48.0,48.08,1900.0,32.5126,32.5397,32.4856,32.5397,1900.0
2010-06-17 10:50:00,48.08,48.08,48.08,48.08,0.0,32.5397,32.5397,32.5397,32.5397,0.0
2010-06-17 10:55:00,48.11,48.11,48.05,48.05,800.0,32.56,32.56,32.5194,32.5194,800.0
2010-06-17 11:00:00,48.06,48.06,47.99,48.06,1100.0,32.5262,32.5262,32.4788,32.5262,1100.0
2010-06-17 11:05:00,48.06,48.09,48.02,48.09,500.0,32.5262,32.5465,32.4991,32.5465,500.0
2010-06-17 11:10:00,48.14,48.14,48.13,48.13,1200.0,32.5803,32.5803,32.5736,32.5736,1200.0
2010-06-17 11:15:00,48.14,48.15,48.14,48.14,600.0,32.5803,32.5871,32.5803,32.5803,600.0
2010-06-17 11:20:00,48.14,48.16,48.14,48.16,600.0,32.5803,32.5939,32.5803,32.5939,600.0
2010-06-17 11:25:00,48.2,48.2,48.2,48.2,400.0,32.6209,32.6209,32.6209,32.6209,400.0
2010-06-17 11:30:00,48.2,48.2,48.2,48.2,400.0,32.6209,32.6209,32.6209,32.6209,400.0
2010-06-17 11:35:00,48.23,48.24,48.22,48.22,1800.0,32.6412,32.648,32.6345,32.6345,1800.0
2010-06-17 11:40:00,48.27,48.27,48.27,48.27,200.0,32.6683,32.6683,32.6683,32.6683,200.0
2010-06-17 11:45:00,48.23,48.23,48.23,48.23,100.0,32.6412,32.6412,32.6412,32.6412,100.0
2010-06-17 11:50:00,48.28,48.28,48.25,48.25,1000.0,32.6751,32.6751,32.6548,32.6548,1000.0
2010-06-17 11:55:00,48.3,48.3,48.24,48.27,1200.0,32.6886,32.6886,32.648,32.6683,1200.0
2010-06-17 12:00:00,48.23,48.25,48.19,48.19,2000.0,32.6412,32.6548,32.6142,32.6142,2000.0
2010-06-17 12:05:00,48.23,48.25,48.2,48.22,1700.0,32.6412,32.6548,32.6209,32.6345,1700.0
2010-06-17 12:10:00,48.23,48.23,48.2,48.21,700.0,32.6412,32.6412,32.6209,32.6277,700.0
2010-06-17 12:15:00,48.22,48.22,48.21,48.21,500.0,32.6345,32.6345,32.6277,32.6277,500.0
2010-06-17 12:20:00,48.21,48.25,48.21,48.25,400.0,32.6277,32.6548,32.6277,32.6548,400.0
2010-06-17 12:25:00,48.26,48.26,48.17,48.19,700.0,32.6615,32.6615,32.6006,32.6142,700.0
2010-06-17 12:30:00,48.17,48.19,48.17,48.19,600.0,32.6006,32.6142,32.6006,32.6142,600.0
2010-06-17 12:35:00,48.17,48.19,48.17,48.18,400.0,32.6006,32.6142,32.6006,32.6074,400.0
2010-06-17 12:40:00,48.2,48.21,48.2,48.21,400.0,32.6209,32.6277,32.6209,32.6277,400.0
2010-06-17 12:45:00,48.15,48.15,48.11,48.11,400.0,32.5871,32.5871,32.56,32.56,400.0
2010-06-17 12:50:00,48.11,48.11,48.11,48.11,0.0,32.56,32.56,32.56,32.56,0.0
2010-06-17 12:55:00,48.18,48.18,48.18,48.18,500.0,32.6074,32.6074,32.6074,32.6074,500.0
2010-06-17 13:00:00,48.18,48.18,48.18,48.18,0.0,32.6074,32.6074,32.6074,32.6074,0.0
2010-06-17 13:05:00,48.18,48.18,48.18,48.18,0.0,32.6074,32.6074,32.6074,32.6074,0.0
2010-06-17 13:10:00,48.18,48.19,48.17,48.19,600.0,32.6074,32.6142,32.6006,32.6142,600.0
2010-06-17 13:15:00,48.27,48.27,48.24,48.24,200.0,32.6683,32.6683,32.648,32.648,200.0
2010-06-17 13:20:00,48.27,48.27,48.27,48.27,300.0,32.6683,32.6683,32.6683,32.6683,300.0
2010-06-17 13:25:00,48.25,48.25,48.2,48.24,3600.0,32.6548,32.6548,32.6209,32.648,3600.0
2010-06-17 13:30:00,48.25,48.25,48.2,48.21,2700.0,32.6548,32.6548,32.6209,32.6277,2700.0
2010-06-17 13:35:00,48.23,48.23,48.23,48.23,300.0,32.6412,32.6412,32.6412,32.6412,300.0
2010-06-17 13:40:00,48.22,48.22,48.22,48.22,100.0,32.6345,32.6345,32.6345,32.6345,100.0
2010-06-17 13:45:00,48.22,48.22,48.22,48.22,0.0,32.6345,32.6345,32.6345,32.6345,0.0
2010-06-17 13:50:00,48.26,48.26,48.25,48.25,200.0,32.6615,32.6615,32.6548,32.6548,200.0
2010-06-17 13:55:00,48.31,48.31,48.31,48.31,100.0,32.6954,32.6954,32.6954,32.6954,100.0
2010-06-17 14:00:00,48.38,48.39,48.38,48.39,200.0,32.7427,32.7495,32.7427,32.7495,200.0
2010-06-17 14:05:00,48.36,48.37,48.35,48.36,3600.0,32.7292,32.736,32.7224,32.7292,3600.0
2010-06-17 14:10:00,48.36,48.36,48.36,48.36,200.0,32.7292,32.7292,32.7292,32.7292,200.0
2010-06-17 14:15:00,48.33,48.33,48.31,48.31,17000.0,32.7089,32.7089,32.6954,32.6954,17000.0
2010-06-17 14:20:00,48.32,48.36,48.32,48.36,400.0,32.7021,32.7292,32.7021,32.7292,400.0
2010-06-17 14:25:00,48.32,48.33,48.3,48.3,700.0,32.7021,32.7089,32.6886,32.6886,700.0
2010-06-17 14:30:00,48.27,48.31,48.27,48.29,1200.0,32.6683,32.6954,32.6683,32.6818,1200.0
2010-06-17 14:35:00,48.33,48.33,48.32,48.32,900.0,32.7089,32.7089,32.7021,32.7021,900.0
2010-06-17 14:40:00,48.29,48.29,48.24,48.24,1900.0,32.6818,32.6818,32.648,32.648,1900.0
2010-06-17 14:45:00,48.21,48.23,48.2,48.21,1500.0,32.6277,32.6412,32.6209,32.6277,1500.0
2010-06-17 14:50:00,48.2,48.23,48.2,48.21,1600.0,32.6209,32.6412,32.6209,32.6277,1600.0
2010-06-17 14:55:00,48.21,48.26,48.21,48.24,6200.0,32.6277,32.6615,32.6277,32.648,6200.0
2010-06-17 15:00:00,48.22,48.23,48.14,48.14,1700.0,32.6345,32.6412,32.5803,32.5803,1700.0
2010-06-17 15:05:00,48.15,48.18,48.15,48.15,1000.0,32.5871,32.6074,32.5871,32.5871,1000.0
2010-06-17 15:10:00,48.16,48.19,48.12,48.12,6200.0,32.5939,32.6142,32.5668,32.5668,6200.0
2010-06-17 15:15:00,48.1,48.12,48.1,48.12,1000.0,32.5532,32.5668,32.5532,32.5668,1000.0
2010-06-17 15:20:00,48.16,48.17,48.11,48.14,5000.0,32.5939,32.6006,32.56,32.5803,5000.0
2010-06-17 15:25:00,48.12,48.12,48.08,48.08,2500.0,32.5668,32.5668,32.5397,32.5397,2500.0
2010-06-17 15:30:00,48.1,48.24,48.1,48.23,3400.0,32.5532,32.648,32.5532,32.6412,3400.0
2010-06-17 15:35:00,48.26,48.28,48.24,48.28,1100.0,32.6615,32.6751,32.648,32.6751,1100.0
2010-06-17 15:40:00,48.27,48.31,48.27,48.28,1100.0,32.6683,32.6954,32.6683,32.6751,1100.0
2010-06-17 15:45:00,48.29,48.38,48.29,48.37,2600.0,32.6818,32.7427,32.6818,32.736,2600.0
2010-06-17 15:50:00,48.4,48.47,48.4,48.46,9800.0,32.7563,32.8037,32.7563,32.7969,9800.0
2010-06-17 15:55:00,48.44,48.51,48.44,48.5,5400.0,32.7834,32.8307,32.7834,32.824,5400.0
2010-06-18 09:30:00,48.6,48.6,48.51,48.51,4800.0,32.8916,32.8916,32.8307,32.8307,4800.0
2010-06-18 09:35:00,48.5,48.5,48.5,48.5,100.0,32.824,32.824,32.824,32.824,100.0
2010-06-18 09:40:00,48.48,48.51,48.48,48.5,2100.0,32.8104,32.8307,32.8104,32.824,2100.0
2010-06-18 09:45:00,48.54,48.54,48.49,48.49,400.0,32.851,32.851,32.8172,32.8172,400.0
2010-06-18 09:50:00,48.47,48.47,48.45,48.46,2000.0,32.8037,32.8037,32.7901,32.7969,2000.0
2010-06-18 09:55:00,48.44,48.45,48.38,48.38,700.0,32.7834,32.7901,32.7427,32.7427,700.0
2010-06-18 10:00:00,48.4,48.43,48.4,48.42,500.0,32.7563,32.7766,32.7563,32.7698,500.0
2010-06-18 10:05:00,48.44,48.44,48.43,48.43,200.0,32.7834,32.7834,32.7766,32.7766,200.0
2010-06-18 10:10:00,48.5,48.5,48.5,48.5,700.0,32.824,32.824,32.824,32.824,700.0
2010-06-18 10:15:00,48.48,48.53,48.48,48.51,9900.0,32.8104,32.8443,32.8104,32.8307,9900.0
2010-06-18 10:20:00,48.49,48.49,48.48,48.48,1700.0,32.8172,32.8172,32.8104,32.8104,1700.0
2010-06-18 10:25:00,48.57,48.57,48.55,48.55,1300.0,32.8713,32.8713,32.8578,32.8578,1300.0
2010-06-18 10:30:00,48.58,48.65,48.58,48.65,200.0,32.8781,32.9255,32.8781,32.9255,200.0
2010-06-18 10:35:00,48.62,48.62,48.62,48.62,200.0,32.9052,32.9052,32.9052,32.9052,200.0
2010-06-18 10:40:00,48.57,48.57,48.57,48.57,1600.0,32.8713,32.8713,32.8713,32.8713,1600.0
2010-06-18 10:45:00,48.57,48.57,48.57,48.57,0.0,32.8713,32.8713,32.8713,32.8713,0.0
2010-06-18 10:50:00,48.6,48.62,48.6,48.6,2800.0,32.8916,32.9052,32.8916,32.8916,2800.0
2010-06-18 10:55:00,48.64,48.64,48.64,48.64,3200.0,32.9187,32.9187,32.9187,32.9187,3200.0
2010-06-18 11:00:00,48.62,48.63,48.61,48.62,1800.0,32.9052,32.9119,32.8984,32.9052,1800.0
2010-06-18 11:05:00,48.62,48.64,48.62,48.64,300.0,32.9052,32.9187,32.9052,32.9187,300.0
2010-06-18 11:10:00,48.65,48.65,48.6,48.6,800.0,32.9255,32.9255,32.8916,32.8916,800.0
2010-06-18 11:15:00,48.6,48.6,48.58,48.58,600.0,32.8916,32.8916,32.8781,32.8781,600.0
2010-06-18 11:20:00,48.55,48.55,48.55,48.55,200.0,32.8578,32.8578,32.8578,32.8578,200.0
2010-06-18 11:25:00,48.54,48.54,48.54,48.54,100.0,32.851,32.851,32.851,32.851,100.0
2010-06-18 11:30:00,48.51,48.55,48.51,48.55,1100.0,32.8307,32.8578,32.8307,32.8578,1100.0
2010-06-18 11:35:00,48.56,48.56,48.53,48.53,300.0,32.8646,32.8646,32.8443,32.8443,300.0
2010-06-18 11:40:00,48.51,48.54,48.51,48.54,200.0,32.8307,32.851,32.8307,32.851,200.0
2010-06-18 11:45:00,48.54,48.54,48.51,48.53,500.0,32.851,32.851,32.8307,32.8443,500.0
2010-06-18 11:50:00,48.53,48.56,48.53,48.54,1300.0,32.8443,32.8646,32.8443,32.851,1300.0
2010-06-18 11:55:00,48.54,48.54,48.54,48.54,600.0,32.851,32.851,32.851,32.851,600.0
2010-06-18 12:00:00,48.56,48.61,48.56,48.61,1300.0,32.8646,32.8984,32.8646,32.8984,1300.0
2010-06-18 12:05:00,48.61,48.61,48.61,48.61,0.0,32.8984,32.8984,32.8984,32.8984,0.0
2010-06-18 12:10:00,48.59,48.59,48.59,48.59,2100.0,32.8849,32.8849,32.8849,32.8849,2100.0
2010-06-18 12:15:00,48.57,48.58,48.56,48.56,400.0,32.8713,32.8781,32.8646,32.8646,400.0
2010-06-18 12:20:00,48.55,48.55,48.55,48.55,100.0,32.8578,32.8578,32.8578,32.8578,100.0
2010-06-18 12:25:00,48.49,48.5,48.48,48.48,1600.0,32.8172,32.824,32.8104,32.8104,1600.0
2010-06-18 12:30:00,48.49,48.49,48.45,48.45,4000.0,32.8172,32.8172,32.7901,32.7901,4000.0
2010-06-18 12:35:00,48.47,48.49,48.47,48.47,1300.0,32.8037,32.8172,32.8037,32.8037,1300.0
2010-06-18 12:40:00,48.48,48.48,48.48,48.48,100.0,32.8104,32.8104,32.8104,32.8104,100.0
2010-06-18 12:45:00,48.5,48.51,48.49,48.49,1000.0,32.824,32.8307,32.8172,32.8172,1000.0
2010-06-18 12:50:00,48.51,48.54,48.51,48.54,1800.0,32.8307,32.851,32.8307,32.851,1800.0
2010-06-18 12:55:00,48.52,48.52,48.48,48.51,4600.0,32.8375,32.8375,32.8104,32.8307,4600.0
2010-06-18 13:00:00,48.5,48.5,48.5,48.5,700.0,32.824,32.824,32.824,32.824,700.0
2010-06-18 13:05:00,48.5,48.5,48.5,48.5,0.0,32.824,32.824,32.824,32.824,0.0
2010-06-18 13:10:00,48.52,48.52,48.52,48.52,400.0,32.8375,32.8375,32.8375,32.8375,400.0
2010-06-18 13:15:00,48.53,48.55,48.52,48.53,1800.0,32.8443,32.8578,32.8375,32.8443,1800.0
2010-06-18 13:20:00,48.52,48.54,48.51,48.53,5000.0,32.8375,32.851,32.8307,32.8443,5000.0
2010-06-18 13:25:00,48.54,48.54,48.51,48.51,1200.0,32.851,32.851,32.8307,32.8307,1200.0
2010-06-18 13:30:00,48.51,48.53,48.51,48.51,8200.0,32.8307,32.8443,32.8307,32.8307,8200.0
2010-06-18 13:35:00,48.51,48.55,48.51,48.55,300.0,32.8307,32.8578,32.8307,32.8578,300.0
2010-06-18 13:40:00,48.57,48.57,48.55,48.55,2200.0,32.8713,32.8713,32.8578,32.8578,2200.0
2010-06-18 13:45:00,48.55,48.55,48.5,48.5,1400.0,32.8578,32.8578,32.824,32.824,1400.0
2010-06-18 13:50:00,48.48,48.49,48.48,48.49,400.0,32.8104,32.8172,32.8104,32.8172,400.0
2010-06-18 13:55:00,48.48,48.51,48.48,48.51,900.0,32.8104,32.8307,32.8104,32.8307,900.0
2010-06-18 14:00:00,48.51,48.53,48.51,48.53,600.0,32.8307,32.8443,32.8307,32.8443,600.0
2010-06-18 14:05:00,48.52,48.52,48.48,48.48,5900.0,32.8375,32.8375,32.8104,32.8104,5900.0
2010-06-18 14:10:00,48.51,48.54,48.51,48.54,1600.0,32.8307,32.851,32.8307,32.851,1600.0
2010-06-18 14:15:00,48.53,48.57,48.53,48.56,1300.0,32.8443,32.8713,32.8443,32.8646,1300.0
2010-06-18 14:20:00,48.56,48.58,48.54,48.56,5200.0,32.8646,32.8781,32.851,32.8646,5200.0
2010-06-18 14:25:00,48.53,48.53,48.53,48.53,100.0,32.8443,32.8443,32.8443,32.8443,100.0
2010-06-18 14:30:00,48.59,48.59,48.57,48.57,200.0,32.8849,32.8849,32.8713,32.8713,200.0
2010-06-18 14:35:00,48.53,48.55,48.53,48.55,1000.0,32.8443,32.8578,32.8443,32.8578,1000.0
2010-06-18 14:40:00,48.58,48.58,48.54,48.54,1200.0,32.8781,32.8781,32.851,32.851,1200.0
2010-06-18 14:45:00,48.57,48.6,48.57,48.57,3400.0,32.8713,32.8916,32.8713,32.8713,3400.0
2010-06-18 14:50:00,48.57,48.58,48.56,48.58,2100.0,32.8713,32.8781,32.8646,32.8781,2100.0
2010-06-18 14:55:00,48.56,48.57,48.56,48.56,1100.0,32.8646,32.8713,32.8646,32.8646,1100.0
2010-06-18 15:00:00,48.56,48.56,48.53,48.53,2400.0,32.8646,32.8646,32.8443,32.8443,2400.0
2010-06-18 15:05:00,48.51,48.52,48.5,48.5,1200.0,32.8307,32.8375,32.824,32.824,1200.0
2010-06-18 15:10:00,48.47,48.48,48.46,48.48,800.0,32.8037,32.8104,32.7969,32.8104,800.0
2010-06-18 15:15:00,48.5,48.51,48.47,48.51,1600.0,32.824,32.8307,32.8037,32.8307,1600.0
2010-06-18 15:20:00,48.48,48.49,48.48,48.49,400.0,32.8104,32.8172,32.8104,32.8172,400.0
2010-06-18 15:25:00,48.48,48.52,48.48,48.52,3600.0,32.8104,32.8375,32.8104,32.8375,3600.0
2010-06-18 15:30:00,48.53,48.53,48.49,48.49,2900.0,32.8443,32.8443,32.8172,32.8172,2900.0
2010-06-18 15:35:00,48.49,48.5,48.48,48.5,900.0,32.8172,32.824,32.8104,32.824,900.0
2010-06-18 15:40:00,48.52,48.52,48.51,48.52,1100.0,32.8375,32.8375,32.8307,32.8375,1100.0
2010-06-18 15:45:00,48.55,48.57,48.55,48.57,1500.0,32.8578,32.8713,32.8578,32.8713,1500.0
2010-06-18 15:50:00,48.57,48.57,48.56,48.57,1600.0,32.8713,32.8713,32.8646,32.8713,1600.0
2010-06-18 15:55:00,48.59,48.59,48.56,48.58,6200.0,32.8849,32.8849,32.8646,32.8781,6200.0
2010-06-21 09:30:00,49.2,49.22,49.11,49.12,13200.0,33.2977,33.3112,33.2368,33.2436,13200.0
2010-06-21 09:35:00,49.13,49.15,49.06,49.07,8400.0,33.2503,33.2639,33.203,33.2097,8400.0
2010-06-21 09:40:00,49.06,49.06,49.01,49.06,3300.0,33.203,33.203,33.1691,33.203,3300.0
2010-06-21 09:45:00,49.01,49.06,48.98,49.06,2200.0,33.1691,33.203,33.1488,33.203,2200.0
2010-06-21 09:50:00,49.05,49.12,49.05,49.12,1900.0,33.1962,33.2436,33.1962,33.2436,1900.0
2010-06-21 09:55:00,49.08,49.16,49.08,49.15,1900.0,33.2165,33.2706,33.2165,33.2639,1900.0
2010-06-21 10:00:00,49.14,49.15,49.14,49.15,1000.0,33.2571,33.2639,33.2571,33.2639,1000.0
2010-06-21 10:05:00,49.15,49.15,49.08,49.08,5500.0,33.2639,33.2639,33.2165,33.2165,5500.0
2010-06-21 10:10:00,49.07,49.07,49.07,49.07,300.0,33.2097,33.2097,33.2097,33.2097,300.0
2010-06-21 10:15:00,49.08,49.12,49.03,49.03,6500.0,33.2165,33.2436,33.1827,33.1827,6500.0
2010-06-21 10:20:00,49.05,49.08,49.04,49.06,4700.0,33.1962,33.2165,33.1894,33.203,4700.0
2010-06-21 10:25:00,49.04,49.05,49.02,49.03,1500.0,33.1894,33.1962,33.1759,33.1827,1500.0
2010-06-21 10:30:00,48.99,49.02,48.99,49.02,2100.0,33.1556,33.1759,33.1556,33.1759,2100.0
2010-06-21 10:35:00,49.02,49.05,48.99,49.05,3300.0,33.1759,33.1962,33.1556,33.1962,3300.0
2010-06-21 10:40:00,49.04,49.05,49.02,49.02,6600.0,33.1894,33.1962,33.1759,33.1759,6600.0
2010-06-21 10:45:00,49.05,49.05,49.02,49.02,7900.0,33.1962,33.1962,33.1759,33.1759,7900.0
2010-06-21 10:50:00,49.01,49.01,48.93,48.96,3600.0,33.1691,33.1691,33.115,33.1353,3600.0
2010-06-21 10:55:00,48.95,48.95,48.94,48.95,4100.0,33.1285,33.1285,33.1217,33.1285,4100.0
2010-06-21 11:00:00,48.94,48.97,48.92,48.97,5500.0,33.1217,33.1421,33.1082,33.1421,5500.0
2010-06-21 11:05:00,48.97,48.97,48.96,48.96,900.0,33.1421,33.1421,33.1353,33.1353,900.0
2010-06-21 11:10:00,48.98,49.0,48.97,48.98,3300.0,33.1488,33.1624,33.1421,33.1488,3300.0
2010-06-21 11:15:00,49.0,49.02,49.0,49.02,700.0,33.1624,33.1759,33.1624,33.1759,700.0
2010-06-21 11:20:00,49.01,49.01,48.98,48.99,1100.0,33.1691,33.1691,33.1488,33.1556,1100.0
2010-06-21 11:25:00,48.98,49.0,48.95,49.0,1500.0,33.1488,33.1624,33.1285,33.1624,1500.0
2010-06-21 11:30:00,49.0,49.04,49.0,49.04,600.0,33.1624,33.1894,33.1624,33.1894,600.0
2010-06-21 11:35:00,48.99,49.0,48.99,48.99,300.0,33.1556,33.1624,33.1556,33.1556,300.0
2010-06-21 11:40:00,48.99,48.99,48.97,48.99,400.0,33.1556,33.1556,33.1421,33.1556,400.0
2010-06-21 11:45:00,48.97,48.97,48.94,48.94,1100.0,33.1421,33.1421,33.1217,33.1217,1100.0
2010-06-21 11:50:00,48.91,48.94,48.91,48.94,1600.0,33.1014,33.1217,33.1014,33.1217,1600.0
2010-06-21 11:55:00,48.91,48.96,48.91,48.94,8100.0,33.1014,33.1353,33.1014,33.1217,8100.0
2010-06-21 12:00:00,48.92,48.97,48.92,48.95,3100.0,33.1082,33.1421,33.1082,33.1285,3100.0
2010-06-21 12:05:00,48.93,48.94,48.86,48.86,700.0,33.115,33.1217,33.0676,33.0676,700.0
2010-06-21 12:10:00,48.88,48.88,48.88,48.88,300.0,33.0811,33.0811,33.0811,33.0811,300.0
2010-06-21 12:15:00,48.89,48.89,48.86,48.86,400.0,33.0879,33.0879,33.0676,33.0676,400.0
2010-06-21 12:20:00,48.87,48.87,48.81,48.83,3100.0,33.0744,33.0744,33.0338,33.0473,3100.0
2010-06-21 12:25:00,48.82,48.83,48.8,48.81,7300.0,33.0405,33.0473,33.027,33.0338,7300.0
2010-06-21 12:30:00,48.8,48.83,48.78,48.83,4200.0,33.027,33.0473,33.0135,33.0473,4200.0
2010-06-21 12:35:00,48.79,48.79,48.77,48.77,500.0,33.0202,33.0202,33.0067,33.0067,500.0
2010-06-21 12:40:00,48.81,48.81,48.77,48.77,1100.0,33.0338,33.0338,33.0067,33.0067,1100.0
2010-06-21 12:45:00,48.8,48.82,48.8,48.82,2800.0,33.027,33.0405,33.027,33.0405,2800.0
2010-06-21 12:50:00,48.82,48.82,48.75,48.75,4900.0,33.0405,33.0405,32.9932,32.9932,4900.0
2010-06-21 12:55:00,48.77,48.8,48.77,48.8,3900.0,33.0067,33.027,33.0067,33.027,3900.0
2010-06-21 13:00:00,48.78,48.8,48.77,48.79,2300.0,33.0135,33.027,33.0067,33.0202,2300.0
2010-06-21 13:05:00,48.8,48.8,48.76,48.79,1200.0,33.027,33.027,32.9999,33.0202,1200.0
2010-06-21 13:10:00,48.8,48.85,48.8,48.85,3700.0,33.027,33.0608,33.027,33.0608,3700.0
2010-06-21 13:15:00,48.83,48.83,48.83,48.83,600.0,33.0473,33.0473,33.0473,33.0473,600.0
2010-06-21 13:20:00,48.81,48.82,48.78,48.78,5300.0,33.0338,33.0405,33.0135,33.0135,5300.0
2010-06-21 13:25:00,48.8,48.84,48.8,48.83,1600.0,33.027,33.0541,33.027,33.0473,1600.0
2010-06-21 13:30:00,48.81,48.81,48.79,48.81,2800.0,33.0338,33.0338,33.0202,33.0338,2800.0
2010-06-21 13:35:00,48.79,48.79,48.7,48.7,900.0,33.0202,33.0202,32.9593,32.9593,900.0
2010-06-21 13:40:00,48.72,48.72,48.68,48.68,300.0,32.9729,32.9729,32.9458,32.9458,300.0
2010-06-21 13:45:00,48.68,48.68,48.65,48.67,1200.0,32.9458,32.9458,32.9255,32.939,1200.0
2010-06-21 13:50:00,48.69,48.73,48.69,48.72,1500.0,32.9526,32.9796,32.9526,32.9729,1500.0
2010-06-21 13:55:00,48.69,48.71,48.69,48.71,300.0,32.9526,32.9661,32.9526,32.9661,300.0
2010-06-21 14:00:00,48.69,48.7,48.68,48.68,1500.0,32.9526,32.9593,32.9458,32.9458,1500.0
2010-06-21 14:05:00,48.66,48.72,48.66,48.7,2100.0,32.9322,32.9729,32.9322,32.9593,2100.0
2010-06-21 14:10:00,48.69,48.72,48.69,48.72,2400.0,32.9526,32.9729,32.9526,32.9729,2400.0
2010-06-21 14:15:00,48.79,48.82,48.78,48.78,2500.0,33.0202,33.0405,33.0135,33.0135,2500.0
2010-06-21 14:20:00,48.8,48.8,48.8,48.8,500.0,33.027,33.027,33.027,33.027,500.0
2010-06-21 14:25:00,48.79,48.79,48.73,48.73,3100.0,33.0202,33.0202,32.9796,32.9796,3100.0
2010-06-21 14:30:00,48.76,48.76,48.76,48.76,600.0,32.9999,32.9999,32.9999,32.9999,600.0
2010-06-21 14:35:00,48.74,48.77,48.74,48.76,1300.0,32.9864,33.0067,32.9864,32.9999,1300.0
2010-06-21 14:40:00,48.74,48.74,48.74,48.74,200.0,32.9864,32.9864,32.9864,32.9864,200.0
2010-06-21 14:45:00,48.7,48.7,48.66,48.66,1000.0,32.9593,32.9593,32.9322,32.9322,1000.0
2010-06-21 14:50:00,48.66,48.66,48.61,48.61,7100.0,32.9322,32.9322,32.8984,32.8984,7100.0
2010-06-21 14:55:00,48.61,48.61,48.58,48.6,4000.0,32.8984,32.8984,32.8781,32.8916,4000.0
2010-06-21 15:00:00,48.63,48.63,48.58,48.59,3700.0,32.9119,32.9119,32.8781,32.8849,3700.0
2010-06-21 15:05:00,48.52,48.55,48.49,48.49,7800.0,32.8375,32.8578,32.8172,32.8172,7800.0
2010-06-21 15:10:00,48.48,48.48,48.4,48.4,1800.0,32.8104,32.8104,32.7563,32.7563,1800.0
2010-06-21 15:15:00,48.42,48.44,48.25,48.26,11300.0,32.7698,32.7834,32.6548,32.6615,11300.0
2010-06-21 15:20:00,48.29,48.31,48.25,48.28,2100.0,32.6818,32.6954,32.6548,32.6751,2100.0
2010-06-21 15:25:00,48.28,48.35,48.26,48.29,3400.0,32.6751,32.7224,32.6615,32.6818,3400.0
2010-06-21 15:30:00,48.24,48.36,48.24,48.35,1600.0,32.648,32.7292,32.648,32.7224,1600.0
2010-06-21 15:35:00,48.33,48.35,48.29,48.34,2400.0,32.7089,32.7224,32.6818,32.7157,2400.0
2010-06-21 15:40:00,48.32,48.32,48.16,48.2,8100.0,32.7021,32.7021,32.5939,32.6209,8100.0
2010-06-21 15:45:00,48.24,48.28,48.23,48.28,5500.0,32.648,32.6751,32.6412,32.6751,5500.0
2010-06-21 15:50:00,48.29,48.35,48.29,48.33,9000.0,32.6818,32.7224,32.6818,32.7089,9000.0
2010-06-21 15:55:00,48.33,48.41,48.31,48.41,8100.0,32.7089,32.7631,32.6954,32.7631,8100.0
2010-06-22 09:30:00,48.39,48.41,48.32,48.39,47000.0,32.7495,32.7631,32.7021,32.7495,47000.0
2010-06-22 09:35:00,48.41,48.44,48.38,48.38,51900.0,32.7631,32.7834,32.7427,32.7427,51900.0
2010-06-22 09:40:00,48.43,48.5,48.42,48.49,33300.0,32.7766,32.824,32.7698,32.8172,33300.0
2010-06-22 09:45:00,48.49,48.56,48.49,48.55,23900.0,32.8172,32.8646,32.8172,32.8578,23900.0
2010-06-22 09:50:00,48.54,48.54,48.46,48.46,1200.0,32.851,32.851,32.7969,32.7969,1200.0
2010-06-22 09:55:00,48.46,48.46,48.43,48.43,2100.0,32.7969,32.7969,32.7766,32.7766,2100.0
2010-06-22 10:00:00,48.41,48.43,48.3,48.32,6000.0,32.7631,32.7766,32.6886,32.7021,6000.0
2010-06-22 10:05:00,48.3,48.33,48.27,48.32,2800.0,32.6886,32.7089,32.6683,32.7021,2800.0
2010-06-22 10:10:00,48.37,48.39,48.34,48.39,3900.0,32.736,32.7495,32.7157,32.7495,3900.0
2010-06-22 10:15:00,48.38,48.38,48.25,48.25,4500.0,32.7427,32.7427,32.6548,32.6548,4500.0
2010-06-22 10:20:00,48.25,48.26,48.24,48.26,1300.0,32.6548,32.6615,32.648,32.6615,1300.0
2010-06-22 10:25:00,48.26,48.32,48.26,48.28,900.0,32.6615,32.7021,32.6615,32.6751,900.0
2010-06-22 10:30:00,48.26,48.26,48.18,48.2,3400.0,32.6615,32.6615,32.6074,32.6209,3400.0
2010-06-22 10:35:00,48.19,48.21,48.17,48.21,1600.0,32.6142,32.6277,32.6006,32.6277,1600.0
2010-06-22 10:40:00,48.22,48.28,48.22,48.28,5500.0,32.6345,32.6751,32.6345,32.6751,5500.0
2010-06-22 10:45:00,48.28,48.29,48.26,48.26,1000.0,32.6751,32.6818,32.6615,32.6615,1000.0
2010-06-22 10:50:00,48.28,48.33,48.28,48.33,2000.0,32.6751,32.7089,32.6751,32.7089,2000.0
2010-06-22 10:55:00,48.33,48.33,48.32,48.32,600.0,32.7089,32.7089,32.7021,32.7021,600.0
2010-06-22 11:00:00,48.32,48.32,48.3,48.31,2800.0,32.7021,32.7021,32.6886,32.6954,2800.0
2010-06-22 11:05:00,48.28,48.28,48.21,48.24,2300.0,32.6751,32.6751,32.6277,32.648,2300.0
2010-06-22 11:10:00,48.25,48.29,48.23,48.28,7300.0,32.6548,32.6818,32.6412,32.6751,7300.0
2010-06-22 11:15:00,48.27,48.3,48.26,48.29,1400.0,32.6683,32.6886,32.6615,32.6818,1400.0
2010-06-22 11:20:00,48.28,48.33,48.26,48.32,1900.0,32.6751,32.7089,32.6615,32.7021,1900.0
2010-06-22 11:25:00,48.3,48.33,48.28,48.32,1700.0,32.6886,32.7089,32.6751,32.7021,1700.0
2010-06-22 11:30:00,48.37,48.41,48.37,48.41,200.0,32.736,32.7631,32.736,32.7631,200.0
2010-06-22 11:35:00,48.44,48.5,48.44,48.47,2400.0,32.7834,32.824,32.7834,32.8037,2400.0
2010-06-22 11:40:00,48.45,48.45,48.44,48.45,700.0,32.7901,32.7901,32.7834,32.7901,700.0
2010-06-22 11:45:00,48.44,48.48,48.44,48.46,1900.0,32.7834,32.8104,32.7834,32.7969,1900.0
2010-06-22 11:50:00,48.49,48.49,48.44,48.45,16500.0,32.8172,32.8172,32.7834,32.7901,16500.0
2010-06-22 11:55:00,48.44,48.44,48.39,48.4,5800.0,32.7834,32.7834,32.7495,32.7563,5800.0
2010-06-22 12:00:00,48.4,48.42,48.39,48.39,1500.0,32.7563,32.7698,32.7495,32.7495,1500.0
2010-06-22 12:05:00,48.37,48.4,48.37,48.38,1300.0,32.736,32.7563,32.736,32.7427,1300.0
2010-06-22 12:10:00,48.38,48.38,48.38,48.38,400.0,32.7427,32.7427,32.7427,32.7427,400.0
2010-06-22 12:15:00,48.37,48.38,48.34,48.38,1200.0,32.736,32.7427,32.7157,32.7427,1200.0
2010-06-22 12:20:00,48.4,48.41,48.38,48.38,3100.0,32.7563,32.7631,32.7427,32.7427,3100.0
2010-06-22 12:25:00,48.42,48.42,48.34,48.34,1300.0,32.7698,32.7698,32.7157,32.7157,1300.0
2010-06-22 12:30:00,48.33,48.35,48.3,48.3,1500.0,32.7089,32.7224,32.6886,32.6886,1500.0
2010-06-22 12:35:00,48.31,48.31,48.27,48.29,1800.0,32.6954,32.6954,32.6683,32.6818,1800.0
2010-06-22 12:40:00,48.27,48.27,48.27,48.27,500.0,32.6683,32.6683,32.6683,32.6683,500.0
2010-06-22 12:45:00,48.27,48.27,48.27,48.27,0.0,32.6683,32.6683,32.6683,32.6683,0.0
2010-06-22 12:50:00,48.3,48.3,48.3,48.3,400.0,32.6886,32.6886,32.6886,32.6886,400.0
2010-06-22 12:55:00,48.32,48.32,48.32,48.32,200.0,32.7021,32.7021,32.7021,32.7021,200.0
2010-06-22 13:00:00,48.33,48.33,48.33,48.33,100.0,32.7089,32.7089,32.7089,32.7089,100.0
2010-06-22 13:05:00,48.35,48.35,48.35,48.35,1200.0,32.7224,32.7224,32.7224,32.7224,1200.0
2010-06-22 13:10:00,48.35,48.35,48.33,48.33,1000.0,32.7224,32.7224,32.7089,32.7089,1000.0
2010-06-22 13:15:00,48.33,48.33,48.33,48.33,0.0,32.7089,32.7089,32.7089,32.7089,0.0
2010-06-22 13:20:00,48.31,48.31,48.31,48.31,800.0,32.6954,32.6954,32.6954,32.6954,800.0
2010-06-22 13:25:00,48.33,48.33,48.25,48.25,3700.0,32.7089,32.7089,32.6548,32.6548,3700.0
2010-06-22 13:30:00,48.25,48.25,48.23,48.23,1100.0,32.6548,32.6548,32.6412,32.6412,1100.0
2010-06-22 13:35:00,48.22,48.26,48.22,48.26,800.0,32.6345,32.6615,32.6345,32.6615,800.0
2010-06-22 13:40:00,48.31,48.38,48.3,48.38,4600.0,32.6954,32.7427,32.6886,32.7427,4600.0
2010-06-22 13:45:00,48.34,48.36,48.34,48.34,700.0,32.7157,32.7292,32.7157,32.7157,700.0
2010-06-22 13:50:00,48.33,48.33,48.26,48.26,1200.0,32.7089,32.7089,32.6615,32.6615,1200.0
2010-06-22 13:55:00,48.28,48.28,48.24,48.26,2200.0,32.6751,32.6751,32.648,32.6615,2200.0
2010-06-22 14:00:00,48.24,48.25,48.15,48.15,15200.0,32.648,32.6548,32.5871,32.5871,15200.0
2010-06-22 14:05:00,48.15,48.18,48.13,48.13,2700.0,32.5871,32.6074,32.5736,32.5736,2700.0
2010-06-22 14:10:00,48.11,48.17,48.11,48.17,900.0,32.56,32.6006,32.56,32.6006,900.0
2010-06-22 14:15:00,48.21,48.21,48.2,48.2,200.0,32.6277,32.6277,32.6209,32.6209,200.0
2010-06-22 14:20:00,48.17,48.18,48.17,48.18,700.0,32.6006,32.6074,32.6006,32.6074,700.0
2010-06-22 14:25:00,48.09,48.1,48.06,48.09,3800.0,32.5465,32.5532,32.5262,32.5465,3800.0
2010-06-22 14:30:00,48.07,48.11,48.07,48.09,1700.0,32.5329,32.56,32.5329,32.5465,1700.0
2010-06-22 14:35:00,48.1,48.14,48.04,48.04,5100.0,32.5532,32.5803,32.5126,32.5126,5100.0
2010-06-22 14:40:00,48.01,48.02,47.89,47.89,5200.0,32.4923,32.4991,32.4111,32.4111,5200.0
2010-06-22 14:45:00,47.87,47.89,47.81,47.81,2500.0,32.3976,32.4111,32.357,32.357,2500.0
2010-06-22 14:50:00,47.83,47.83,47.72,47.79,5800.0,32.3705,32.3705,32.2961,32.3434,5800.0
2010-06-22 14:55:00,47.73,47.79,47.7,47.77,14200.0,32.3028,32.3434,32.2825,32.3299,14200.0
2010-06-22 15:00:00,47.78,47.83,47.76,47.83,4400.0,32.3367,32.3705,32.3231,32.3705,4400.0
2010-06-22 15:05:00,47.83,47.83,47.77,47.77,12000.0,32.3705,32.3705,32.3299,32.3299,12000.0
2010-06-22 15:10:00,47.76,47.85,47.75,47.85,1600.0,32.3231,32.3841,32.3164,32.3841,1600.0
2010-06-22 15:15:00,47.82,47.82,47.81,47.81,200.0,32.3638,32.3638,32.357,32.357,200.0
2010-06-22 15:20:00,47.89,47.89,47.75,47.75,9400.0,32.4111,32.4111,32.3164,32.3164,9400.0
2010-06-22 15:25:00,47.75,47.81,47.68,47.69,17000.0,32.3164,32.357,32.269,32.2758,17000.0
2010-06-22 15:30:00,47.69,47.69,47.59,47.65,1700.0,32.2758,32.2758,32.2081,32.2487,1700.0
2010-06-22 15:35:00,47.62,47.7,47.62,47.69,4500.0,32.2284,32.2825,32.2284,32.2758,4500.0
2010-06-22 15:40:00,47.66,47.69,47.64,47.68,1400.0,32.2555,32.2758,32.2419,32.269,1400.0
2010-06-22 15:45:00,47.7,47.72,47.65,47.65,4000.0,32.2825,32.2961,32.2487,32.2487,4000.0
2010-06-22 15:50:00,47.65,47.66,47.58,47.63,18200.0,32.2487,32.2555,32.2013,32.2352,18200.0
2010-06-22 15:55:00,47.61,47.61,47.53,47.6,10700.0,32.2216,32.2216,32.1675,32.2149,10700.0
2010-06-23 09:30:00,47.59,47.6,47.48,47.48,9100.0,32.2081,32.2149,32.1336,32.1336,9100.0
2010-06-23 09:35:00,47.62,47.62,47.49,47.53,6500.0,32.2284,32.2284,32.1404,32.1675,6500.0
2010-06-23 09:40:00,47.45,47.5,47.45,47.49,700.0,32.1133,32.1472,32.1133,32.1404,700.0
2010-06-23 09:45:00,47.53,47.53,47.53,47.53,600.0,32.1675,32.1675,32.1675,32.1675,600.0
2010-06-23 09:50:00,47.48,47.51,47.48,47.51,400.0,32.1336,32.1539,32.1336,32.1539,400.0
2010-06-23 09:55:00,47.53,47.59,47.52,47.58,600.0,32.1675,32.2081,32.1607,32.2013,600.0
2010-06-23 10:00:00,47.58,47.58,47.24,47.27,17100.0,32.2013,32.2013,31.9712,31.9915,17100.0
2010-06-23 10:05:00,47.29,47.29,47.14,47.19,5400.0,32.0051,32.0051,31.9035,31.9374,5400.0
2010-06-23 10:10:00,47.2,47.3,47.19,47.3,2100.0,31.9441,32.0118,31.9374,32.0118,2100.0
2010-06-23 10:15:00,47.27,47.27,47.22,47.22,400.0,31.9915,31.9915,31.9577,31.9577,400.0
2010-06-23 10:20:00,47.28,47.29,47.28,47.29,500.0,31.9983,32.0051,31.9983,32.0051,500.0
2010-06-23 10:25:00,47.26,47.28,47.2,47.2,2300.0,31.9848,31.9983,31.9441,31.9441,2300.0
2010-06-23 10:30:00,47.22,47.37,47.22,47.37,2700.0,31.9577,32.0592,31.9577,32.0592,2700.0
2010-06-23 10:35:00,47.33,47.36,47.33,47.35,2100.0,32.0321,32.0524,32.0321,32.0457,2100.0
2010-06-23 10:40:00,47.33,47.33,47.3,47.33,2700.0,32.0321,32.0321,32.0118,32.0321,2700.0
2010-06-23 10:45:00,47.37,47.4,47.37,47.39,2400.0,32.0592,32.0795,32.0592,32.0727,2400.0
2010-06-23 10:50:00,47.38,47.43,47.38,47.4,3600.0,32.066,32.0998,32.066,32.0795,3600.0
2010-06-23 10:55:00,47.41,47.41,47.36,47.36,2800.0,32.0863,32.0863,32.0524,32.0524,2800.0
2010-06-23 11:00:00,47.36,47.37,47.35,47.36,3300.0,32.0524,32.0592,32.0457,32.0524,3300.0
2010-06-23 11:05:00,47.36,47.36,47.36,47.36,100.0,32.0524,32.0524,32.0524,32.0524,100.0
2010-06-23 11:10:00,47.3,47.3,47.29,47.29,200.0,32.0118,32.0118,32.0051,32.0051,200.0
2010-06-23 11:15:00,47.3,47.33,47.29,47.33,8400.0,32.0118,32.0321,32.0051,32.0321,8400.0
2010-06-23 11:20:00,47.32,47.37,47.32,47.35,1500.0,32.0254,32.0592,32.0254,32.0457,1500.0
2010-06-23 11:25:00,47.35,47.37,47.35,47.37,1400.0,32.0457,32.0592,32.0457,32.0592,1400.0
2010-06-23 11:30:00,47.36,47.36,47.33,47.35,500.0,32.0524,32.0524,32.0321,32.0457,500.0
2010-06-23 11:35:00,47.35,47.35,47.35,47.35,0.0,32.0457,32.0457,32.0457,32.0457,0.0
2010-06-23 11:40:00,47.33,47.33,47.33,47.33,100.0,32.0321,32.0321,32.0321,32.0321,100.0
2010-06-23 11:45:00,47.34,47.35,47.3,47.3,4600.0,32.0389,32.0457,32.0118,32.0118,4600.0
2010-06-23 11:50:00,47.3,47.3,47.24,47.25,1500.0,32.0118,32.0118,31.9712,31.978,1500.0
2010-06-23 11:55:00,47.24,47.3,47.24,47.3,2600.0,31.9712,32.0118,31.9712,32.0118,2600.0
2010-06-23 12:00:00,47.26,47.27,47.25,47.25,1200.0,31.9848,31.9915,31.978,31.978,1200.0
2010-06-23 12:05:00,47.28,47.3,47.28,47.3,900.0,31.9983,32.0118,31.9983,32.0118,900.0
2010-06-23 12:10:00,47.26,47.28,47.24,47.27,7400.0,31.9848,31.9983,31.9712,31.9915,7400.0
2010-06-23 12:15:00,47.22,47.26,47.22,47.26,3200.0,31.9577,31.9848,31.9577,31.9848,3200.0
2010-06-23 12:20:00,47.27,47.27,47.26,47.26,400.0,31.9915,31.9915,31.9848,31.9848,400.0
2010-06-23 12:25:00,47.28,47.3,47.27,47.28,1200.0,31.9983,32.0118,31.9915,31.9983,1200.0
2010-06-23 12:30:00,47.28,47.28,47.26,47.26,1700.0,31.9983,31.9983,31.9848,31.9848,1700.0
2010-06-23 12:35:00,47.28,47.3,47.28,47.29,600.0,31.9983,32.0118,31.9983,32.0051,600.0
2010-06-23 12:40:00,47.32,47.32,47.32,47.32,400.0,32.0254,32.0254,32.0254,32.0254,400.0
2010-06-23 12:45:00,47.33,47.39,47.33,47.38,1200.0,32.0321,32.0727,32.0321,32.066,1200.0
2010-06-23 12:50:00,47.39,47.39,47.39,47.39,100.0,32.0727,32.0727,32.0727,32.0727,100.0
2010-06-23 12:55:00,47.35,47.39,47.35,47.39,900.0,32.0457,32.0727,32.0457,32.0727,900.0
2010-06-23 13:00:00,47.38,47.43,47.38,47.41,3700.0,32.066,32.0998,32.066,32.0863,3700.0
2010-06-23 13:05:00,47.4,47.4,47.35,47.38,1800.0,32.0795,32.0795,32.0457,32.066,1800.0
2010-06-23 13:10:00,47.41,47.43,47.41,47.43,1100.0,32.0863,32.0998,32.0863,32.0998,1100.0
2010-06-23 13:15:00,47.41,47.41,47.35,47.38,8300.0,32.0863,32.0863,32.0457,32.066,8300.0
2010-06-23 13:20:00,47.36,47.37,47.35,47.35,300.0,32.0524,32.0592,32.0457,32.0457,300.0
2010-06-23 13:25:00,47.37,47.41,47.35,47.41,4100.0,32.0592,32.0863,32.0457,32.0863,4100.0
2010-06-23 13:30:00,47.43,47.43,47.41,47.42,900.0,32.0998,32.0998,32.0863,32.093,900.0
2010-06-23 13:35:00,47.43,47.43,47.41,47.41,700.0,32.0998,32.0998,32.0863,32.0863,700.0
2010-06-23 13:40:00,47.43,47.43,47.42,47.43,1800.0,32.0998,32.0998,32.093,32.0998,1800.0
2010-06-23 13:45:00,47.4,47.4,47.35,47.37,7100.0,32.0795,32.0795,32.0457,32.0592,7100.0
2010-06-23 13:50:00,47.39,47.43,47.39,47.41,19800.0,32.0727,32.0998,32.0727,32.0863,19800.0
2010-06-23 13:55:00,47.44,47.44,47.4,47.4,1100.0,32.1066,32.1066,32.0795,32.0795,1100.0
2010-06-23 14:00:00,47.42,47.46,47.4,47.46,2800.0,32.093,32.1201,32.0795,32.1201,2800.0
2010-06-23 14:05:00,47.45,47.46,47.44,47.44,4700.0,32.1133,32.1201,32.1066,32.1066,4700.0
2010-06-23 14:10:00,47.45,47.45,47.4,47.44,8200.0,32.1133,32.1133,32.0795,32.1066,8200.0
2010-06-23 14:15:00,47.43,47.43,47.3,47.4,9000.0,32.0998,32.0998,32.0118,32.0795,9000.0
2010-06-23 14:20:00,47.41,47.41,47.28,47.28,4100.0,32.0863,32.0863,31.9983,31.9983,4100.0
2010-06-23 14:25:00,47.3,47.42,47.25,47.42,13200.0,32.0118,32.093,31.978,32.093,13200.0
2010-06-23 14:30:00,47.52,47.71,47.52,47.61,5700.0,32.1607,32.2893,32.1607,32.2216,5700.0
2010-06-23 14:35:00,47.64,47.64,47.58,47.59,3100.0,32.2419,32.2419,32.2013,32.2081,3100.0
2010-06-23 14:40:00,47.55,47.55,47.53,47.53,700.0,32.181,32.181,32.1675,32.1675,700.0
2010-06-23 14:45:00,47.46,47.51,47.41,47.44,3500.0,32.1201,32.1539,32.0863,32.1066,3500.0
2010-06-23 14:50:00,47.41,47.48,47.36,47.48,4200.0,32.0863,32.1336,32.0524,32.1336,4200.0
2010-06-23 14:55:00,47.43,47.43,47.33,47.37,3700.0,32.0998,32.0998,32.0321,32.0592,3700.0
2010-06-23 15:00:00,47.38,47.47,47.36,47.37,7000.0,32.066,32.1269,32.0524,32.0592,7000.0
2010-06-23 15:05:00,47.36,47.36,47.22,47.25,1900.0,32.0524,32.0524,31.9577,31.978,1900.0
2010-06-23 15:10:00,47.26,47.35,47.26,47.31,5000.0,31.9848,32.0457,31.9848,32.0186,5000.0
2010-06-23 15:15:00,47.33,47.35,47.27,47.32,5300.0,32.0321,32.0457,31.9915,32.0254,5300.0
2010-06-23 15:20:00,47.28,47.36,47.28,47.36,6700.0,31.9983,32.0524,31.9983,32.0524,6700.0
2010-06-23 15:25:00,47.39,47.46,47.37,47.44,4700.0,32.0727,32.1201,32.0592,32.1066,4700.0
2010-06-23 15:30:00,47.42,47.43,47.3,47.34,4000.0,32.093,32.0998,32.0118,32.0389,4000.0
2010-06-23 15:35:00,47.38,47.42,47.34,47.42,3800.0,32.066,32.093,32.0389,32.093,3800.0
2010-06-23 15:40:00,47.44,47.5,47.39,47.5,1600.0,32.1066,32.1472,32.0727,32.1472,1600.0
2010-06-23 15:45:00,47.48,47.52,47.48,47.5,2200.0,32.1336,32.1607,32.1336,32.1472,2200.0
2010-06-23 15:50:00,47.49,47.49,47.43,47.46,2200.0,32.1404,32.1404,32.0998,32.1201,2200.0
2010-06-23 15:55:00,47.44,47.44,47.37,47.39,3800.0,32.1066,32.1066,32.0592,32.0727,3800.0
2010-06-24 09:30:00,46.85,46.85,46.78,46.78,5800.0,31.9175,31.9175,31.8698,31.8698,5800.0
2010-06-24 09:35:00,46.83,46.85,46.8,46.8,800.0,31.9038,31.9175,31.8834,31.8834,800.0
2010-06-24 09:40:00,46.76,46.76,46.69,46.73,2900.0,31.8562,31.8562,31.8085,31.8357,2900.0
2010-06-24 09:45:00,46.72,46.8,46.72,46.75,6100.0,31.8289,31.8834,31.8289,31.8493,6100.0
2010-06-24 09:50:00,46.69,46.69,46.65,46.68,2000.0,31.8085,31.8085,31.7812,31.8017,2000.0
2010-06-24 09:55:00,46.61,46.61,46.49,46.51,3300.0,31.754,31.754,31.6722,31.6858,3300.0
2010-06-24 10:00:00,46.55,46.59,46.55,46.57,500.0,31.7131,31.7403,31.7131,31.7267,500.0
2010-06-24 10:05:00,46.64,46.69,46.62,46.66,1200.0,31.7744,31.8085,31.7608,31.788,1200.0
2010-06-24 10:10:00,46.63,46.68,46.62,46.62,2600.0,31.7676,31.8017,31.7608,31.7608,2600.0
2010-06-24 10:15:00,46.59,46.64,46.57,46.63,2500.0,31.7403,31.7744,31.7267,31.7676,2500.0
2010-06-24 10:20:00,46.63,46.63,46.63,46.63,0.0,31.7676,31.7676,31.7676,31.7676,0.0
2010-06-24 10:25:00,46.75,46.76,46.7,46.72,3500.0,31.8493,31.8562,31.8153,31.8289,3500.0
2010-06-24 10:30:00,46.7,46.73,46.65,46.65,1500.0,31.8153,31.8357,31.7812,31.7812,1500.0
2010-06-24 10:35:00,46.61,46.61,46.61,46.61,100.0,31.754,31.754,31.754,31.754,100.0
2010-06-24 10:40:00,46.69,46.69,46.54,46.54,4800.0,31.8085,31.8085,31.7063,31.7063,4800.0
2010-06-24 10:45:00,46.51,46.55,46.47,46.55,4200.0,31.6858,31.7131,31.6586,31.7131,4200.0
2010-06-24 10:50:00,46.6,46.6,46.48,46.49,2100.0,31.7472,31.7472,31.6654,31.6722,2100.0
2010-06-24 10:55:00,46.47,46.55,46.45,46.54,2700.0,31.6586,31.7131,31.645,31.7063,2700.0
2010-06-24 11:00:00,46.53,46.55,46.4,46.45,4400.0,31.6995,31.7131,31.6109,31.645,4400.0
2010-06-24 11:05:00,46.44,46.44,46.31,46.39,1600.0,31.6382,31.6382,31.5496,31.6041,1600.0
2010-06-24 11:10:00,46.39,46.41,46.37,46.41,1100.0,31.6041,31.6177,31.5905,31.6177,1100.0
2010-06-24 11:15:00,46.39,46.43,46.39,46.41,1500.0,31.6041,31.6313,31.6041,31.6177,1500.0
2010-06-24 11:20:00,46.38,46.43,46.36,46.43,1000.0,31.5973,31.6313,31.5837,31.6313,1000.0
2010-06-24 11:25:00,46.44,46.46,46.4,46.4,5800.0,31.6382,31.6518,31.6109,31.6109,5800.0
2010-06-24 11:30:00,46.4,46.41,46.38,46.38,1600.0,31.6109,31.6177,31.5973,31.5973,1600.0
2010-06-24 11:35:00,46.41,46.45,46.41,46.45,2500.0,31.6177,31.645,31.6177,31.645,2500.0
2010-06-24 11:40:00,46.44,46.49,46.44,46.46,800.0,31.6382,31.6722,31.6382,31.6518,800.0
2010-06-24 11:45:00,46.47,46.54,46.47,46.54,2700.0,31.6586,31.7063,31.6586,31.7063,2700.0
2010-06-24 11:50:00,46.52,46.52,46.47,46.47,700.0,31.6927,31.6927,31.6586,31.6586,700.0
2010-06-24 11:55:00,46.49,46.49,46.48,46.48,300.0,31.6722,31.6722,31.6654,31.6654,300.0
2010-06-24 12:00:00,46.5,46.61,46.5,46.59,2400.0,31.679,31.754,31.679,31.7403,2400.0
2010-06-24 12:05:00,46.61,46.62,46.54,46.54,4100.0,31.754,31.7608,31.7063,31.7063,4100.0
2010-06-24 12:10:00,46.59,46.59,46.53,46.53,1700.0,31.7403,31.7403,31.6995,31.6995,1700.0
2010-06-24 12:15:00,46.54,46.55,46.54,46.54,2000.0,31.7063,31.7131,31.7063,31.7063,2000.0
2010-06-24 12:20:00,46.53,46.59,46.53,46.57,2100.0,31.6995,31.7403,31.6995,31.7267,2100.0
2010-06-24 12:25:00,46.52,46.52,46.49,46.52,2100.0,31.6927,31.6927,31.6722,31.6927,2100.0
2010-06-24 12:30:00,46.48,46.48,46.48,46.48,1700.0,31.6654,31.6654,31.6654,31.6654,1700.0
2010-06-24 12:35:00,46.46,46.47,46.45,46.47,1400.0,31.6518,31.6586,31.645,31.6586,1400.0
2010-06-24 12:40:00,46.48,46.48,46.42,46.42,4500.0,31.6654,31.6654,31.6245,31.6245,4500.0
2010-06-24 12:45:00,46.42,46.47,46.42,46.45,1300.0,31.6245,31.6586,31.6245,31.645,1300.0
2010-06-24 12:50:00,46.47,46.51,46.47,46.5,1000.0,31.6586,31.6858,31.6586,31.679,1000.0
2010-06-24 12:55:00,46.55,46.55,46.55,46.55,700.0,31.7131,31.7131,31.7131,31.7131,700.0
2010-06-24 13:00:00,46.56,46.59,46.49,46.55,1600.0,31.7199,31.7403,31.6722,31.7131,1600.0
2010-06-24 13:05:00,46.53,46.56,46.53,46.56,400.0,31.6995,31.7199,31.6995,31.7199,400.0
2010-06-24 13:10:00,46.58,46.64,46.58,46.64,3600.0,31.7335,31.7744,31.7335,31.7744,3600.0
2010-06-24 13:15:00,46.66,46.68,46.63,46.63,3400.0,31.788,31.8017,31.7676,31.7676,3400.0
2010-06-24 13:20:00,46.62,46.62,46.61,46.61,1100.0,31.7608,31.7608,31.754,31.754,1100.0
2010-06-24 13:25:00,46.6,46.62,46.55,46.56,1700.0,31.7472,31.7608,31.7131,31.7199,1700.0
2010-06-24 13:30:00,46.56,46.64,46.56,46.64,1200.0,31.7199,31.7744,31.7199,31.7744,1200.0
2010-06-24 13:35:00,46.66,46.69,46.65,46.66,8000.0,31.788,31.8085,31.7812,31.788,8000.0
2010-06-24 13:40:00,46.66,46.66,46.63,46.65,700.0,31.788,31.788,31.7676,31.7812,700.0
2010-06-24 13:45:00,46.68,46.7,46.67,46.7,2300.0,31.8017,31.8153,31.7948,31.8153,2300.0
2010-06-24 13:50:00,46.79,46.79,46.74,46.74,2400.0,31.8766,31.8766,31.8425,31.8425,2400.0
2010-06-24 13:55:00,46.75,46.83,46.75,46.8,4000.0,31.8493,31.9038,31.8493,31.8834,4000.0
2010-06-24 14:00:00,46.77,46.77,46.73,46.75,1200.0,31.863,31.863,31.8357,31.8493,1200.0
2010-06-24 14:05:00,46.76,46.77,46.72,46.72,2600.0,31.8562,31.863,31.8289,31.8289,2600.0
2010-06-24 14:10:00,46.69,46.69,46.68,46.69,700.0,31.8085,31.8085,31.8017,31.8085,700.0
2010-06-24 14:15:00,46.67,46.71,46.67,46.71,1900.0,31.7948,31.8221,31.7948,31.8221,1900.0
2010-06-24 14:20:00,46.66,46.66,46.66,46.66,400.0,31.788,31.788,31.788,31.788,400.0
2010-06-24 14:25:00,46.69,46.72,46.69,46.69,700.0,31.8085,31.8289,31.8085,31.8085,700.0
2010-06-24 14:30:00,46.65,46.66,46.61,46.61,900.0,31.7812,31.788,31.754,31.754,900.0
2010-06-24 14:35:00,46.61,46.61,46.52,46.52,3100.0,31.754,31.754,31.6927,31.6927,3100.0
2010-06-24 14:40:00,46.55,46.55,46.53,46.55,3600.0,31.7131,31.7131,31.6995,31.7131,3600.0
2010-06-24 14:45:00,46.56,46.56,46.46,46.46,1700.0,31.7199,31.7199,31.6518,31.6518,1700.0
2010-06-24 14:50:00,46.49,46.49,46.44,46.44,1700.0,31.6722,31.6722,31.6382,31.6382,1700.0
2010-06-24 14:55:00,46.45,46.45,46.38,46.44,6300.0,31.645,31.645,31.5973,31.6382,6300.0
2010-06-24 15:00:00,46.45,46.51,46.45,46.49,4300.0,31.645,31.6858,31.645,31.6722,4300.0
2010-06-24 15:05:00,46.5,46.51,46.4,46.41,28100.0,31.679,31.6858,31.6109,31.6177,28100.0
2010-06-24 15:10:00,46.43,46.43,46.25,46.31,3300.0,31.6313,31.6313,31.5087,31.5496,3300.0
2010-06-24 15:15:00,46.27,46.31,46.19,46.23,7200.0,31.5223,31.5496,31.4678,31.4951,7200.0
2010-06-24 15:20:00,46.26,46.33,46.25,46.28,4300.0,31.5155,31.5632,31.5087,31.5292,4300.0
2010-06-24 15:25:00,46.27,46.42,46.27,46.4,6200.0,31.5223,31.6245,31.5223,31.6109,6200.0
2010-06-24 15:30:00,46.36,46.4,46.31,46.34,4200.0,31.5837,31.6109,31.5496,31.57,4200.0
2010-06-24 15:35:00,46.4,46.4,46.33,46.37,3800.0,31.6109,31.6109,31.5632,31.5905,3800.0
2010-06-24 15:40:00,46.32,46.38,46.31,46.37,6100.0,31.5564,31.5973,31.5496,31.5905,6100.0
2010-06-24 15:45:00,46.38,46.39,46.31,46.34,4000.0,31.5973,31.6041,31.5496,31.57,4000.0
2010-06-24 15:50:00,46.36,46.37,46.32,46.35,4900.0,31.5837,31.5905,31.5564,31.5768,4900.0
2010-06-24 15:55:00,46.32,46.32,46.21,46.31,14700.0,31.5564,31.5564,31.4815,31.5496,14700.0
2010-06-25 09:30:00,46.47,46.52,46.38,46.38,7700.0,31.6586,31.6927,31.5973,31.5973,7700.0
2010-06-25 09:35:00,46.31,46.36,46.3,46.36,300.0,31.5496,31.5837,31.5428,31.5837,300.0
2010-06-25 09:40:00,46.35,46.38,46.35,46.38,1400.0,31.5768,31.5973,31.5768,31.5973,1400.0
2010-06-25 09:45:00,46.28,46.29,46.28,46.29,400.0,31.5292,31.536,31.5292,31.536,400.0
2010-06-25 09:50:00,46.21,46.21,46.16,46.19,3900.0,31.4815,31.4815,31.4474,31.4678,3900.0
2010-06-25 09:55:00,46.24,46.36,46.24,46.34,5900.0,31.5019,31.5837,31.5019,31.57,5900.0
2010-06-25 10:00:00,46.37,46.41,46.37,46.4,10000.0,31.5905,31.6177,31.5905,31.6109,10000.0
2010-06-25 10:05:00,46.4,46.48,46.39,46.46,6900.0,31.6109,31.6654,31.6041,31.6518,6900.0
2010-06-25 10:10:00,46.44,46.46,46.41,46.42,2300.0,31.6382,31.6518,31.6177,31.6245,2300.0
2010-06-25 10:15:00,46.42,46.42,46.35,46.35,4300.0,31.6245,31.6245,31.5768,31.5768,4300.0
2010-06-25 10:20:00,46.34,46.37,46.24,46.24,1900.0,31.57,31.5905,31.5019,31.5019,1900.0
2010-06-25 10:25:00,46.22,46.29,46.22,46.29,3300.0,31.4883,31.536,31.4883,31.536,3300.0
2010-06-25 10:30:00,46.29,46.31,46.25,46.26,3500.0,31.536,31.5496,31.5087,31.5155,3500.0
2010-06-25 10:35:00,46.26,46.27,46.17,46.2,3700.0,31.5155,31.5223,31.4542,31.4746,3700.0
2010-06-25 10:40:00,46.19,46.22,46.19,46.2,1300.0,31.4678,31.4883,31.4678,31.4746,1300.0
2010-06-25 10:45:00,46.26,46.31,46.26,46.28,1200.0,31.5155,31.5496,31.5155,31.5292,1200.0
2010-06-25 10:50:00,46.27,46.27,46.09,46.09,4000.0,31.5223,31.5223,31.3997,31.3997,4000.0
2010-06-25 10:55:00,46.07,46.14,46.06,46.11,3900.0,31.3861,31.4338,31.3793,31.4133,3900.0
2010-06-25 11:00:00,46.1,46.17,46.1,46.17,8400.0,31.4065,31.4542,31.4065,31.4542,8400.0
2010-06-25 11:05:00,46.2,46.23,46.2,46.22,1900.0,31.4746,31.4951,31.4746,31.4883,1900.0
2010-06-25 11:10:00,46.21,46.21,46.16,46.17,7500.0,31.4815,31.4815,31.4474,31.4542,7500.0
2010-06-25 11:15:00,46.17,46.21,46.16,46.17,6000.0,31.4542,31.4815,31.4474,31.4542,6000.0
2010-06-25 11:20:00,46.18,46.19,46.12,46.16,5300.0,31.461,31.4678,31.4201,31.4474,5300.0
2010-06-25 11:25:00,46.14,46.26,46.14,46.23,6700.0,31.4338,31.5155,31.4338,31.4951,6700.0
2010-06-25 11:30:00,46.26,46.3,46.26,46.27,1600.0,31.5155,31.5428,31.5155,31.5223,1600.0
2010-06-25 11:35:00,46.26,46.26,46.22,46.22,1500.0,31.5155,31.5155,31.4883,31.4883,1500.0
2010-06-25 11:40:00,46.23,46.23,46.17,46.17,3500.0,31.4951,31.4951,31.4542,31.4542,3500.0
2010-06-25 11:45:00,46.23,46.3,46.22,46.29,2000.0,31.4951,31.5428,31.4883,31.536,2000.0
2010-06-25 11:50:00,46.34,46.4,46.34,46.39,3400.0,31.57,31.6109,31.57,31.6041,3400.0
2010-06-25 11:55:00,46.35,46.37,46.33,46.33,4000.0,31.5768,31.5905,31.5632,31.5632,4000.0
2010-06-25 12:00:00,46.33,46.33,46.29,46.32,700.0,31.5632,31.5632,31.536,31.5564,700.0
2010-06-25 12:05:00,46.33,46.37,46.33,46.36,3800.0,31.5632,31.5905,31.5632,31.5837,3800.0
2010-06-25 12:10:00,46.37,46.37,46.35,46.35,600.0,31.5905,31.5905,31.5768,31.5768,600.0
2010-06-25 12:15:00,46.32,46.36,46.32,46.36,600.0,31.5564,31.5837,31.5564,31.5837,600.0
2010-06-25 12:20:00,46.35,46.39,46.35,46.39,4300.0,31.5768,31.6041,31.5768,31.6041,4300.0
2010-06-25 12:25:00,46.39,46.41,46.36,46.39,5100.0,31.6041,31.6177,31.5837,31.6041,5100.0
2010-06-25 12:30:00,46.38,46.43,46.38,46.42,3200.0,31.5973,31.6313,31.5973,31.6245,3200.0
2010-06-25 12:35:00,46.42,46.44,46.38,46.38,2500.0,31.6245,31.6382,31.5973,31.5973,2500.0
2010-06-25 12:40:00,46.41,46.42,46.4,46.4,1600.0,31.6177,31.6245,31.6109,31.6109,1600.0
2010-06-25 12:45:00,46.41,46.43,46.41,46.41,1100.0,31.6177,31.6313,31.6177,31.6177,1100.0
2010-06-25 12:50:00,46.38,46.38,46.29,46.29,5200.0,31.5973,31.5973,31.536,31.536,5200.0
2010-06-25 12:55:00,46.3,46.35,46.3,46.35,1600.0,31.5428,31.5768,31.5428,31.5768,1600.0
2010-06-25 13:00:00,46.32,46.32,46.32,46.32,100.0,31.5564,31.5564,31.5564,31.5564,100.0
2010-06-25 13:05:00,46.44,46.5,46.42,46.5,2300.0,31.6382,31.679,31.6245,31.679,2300.0
2010-06-25 13:10:00,46.5,46.52,46.47,46.48,3700.0,31.679,31.6927,31.6586,31.6654,3700.0
2010-06-25 13:15:00,46.46,46.52,46.46,46.51,7300.0,31.6518,31.6927,31.6518,31.6858,7300.0
2010-06-25 13:20:00,46.5,46.53,46.5,46.53,6000.0,31.679,31.6995,31.679,31.6995,6000.0
2010-06-25 13:25:00,46.57,46.6,46.57,46.6,900.0,31.7267,31.7472,31.7267,31.7472,900.0
2010-06-25 13:30:00,46.64,46.66,46.64,46.65,800.0,31.7744,31.788,31.7744,31.7812,800.0
2010-06-25 13:35:00,46.7,46.75,46.68,46.68,1500.0,31.8153,31.8493,31.8017,31.8017,1500.0
2010-06-25 13:40:00,46.67,46.67,46.6,46.64,2000.0,31.7948,31.7948,31.7472,31.7744,2000.0
2010-06-25 13:45:00,46.61,46.61,46.61,46.61,500.0,31.754,31.754,31.754,31.754,500.0
2010-06-25 13:50:00,46.6,46.62,46.59,46.61,1900.0,31.7472,31.7608,31.7403,31.754,1900.0
2010-06-25 13:55:00,46.62,46.67,46.62,46.67,700.0,31.7608,31.7948,31.7608,31.7948,700.0
2010-06-25 14:00:00,46.69,46.71,46.66,46.71,6400.0,31.8085,31.8221,31.788,31.8221,6400.0
2010-06-25 14:05:00,46.7,46.7,46.62,46.63,3800.0,31.8153,31.8153,31.7608,31.7676,3800.0
2010-06-25 14:10:00,46.7,46.73,46.69,46.73,1000.0,31.8153,31.8357,31.8085,31.8357,1000.0
2010-06-25 14:15:00,46.72,46.75,46.71,46.74,2200.0,31.8289,31.8493,31.8221,31.8425,2200.0
2010-06-25 14:20:00,46.74,46.74,46.7,46.7,3000.0,31.8425,31.8425,31.8153,31.8153,3000.0
2010-06-25 14:25:00,46.68,46.72,46.67,46.7,3700.0,31.8017,31.8289,31.7948,31.8153,3700.0
2010-06-25 14:30:00,46.71,46.71,46.67,46.67,1100.0,31.8221,31.8221,31.7948,31.7948,1100.0
2010-06-25 14:35:00,46.71,46.71,46.69,46.71,300.0,31.8221,31.8221,31.8085,31.8221,300.0
2010-06-25 14:40:00,46.71,46.77,46.71,46.75,4200.0,31.8221,31.863,31.8221,31.8493,4200.0
2010-06-25 14:45:00,46.73,46.74,46.68,46.72,4900.0,31.8357,31.8425,31.8017,31.8289,4900.0
2010-06-25 14:50:00,46.72,46.74,46.69,46.73,6100.0,31.8289,31.8425,31.8085,31.8357,6100.0
2010-06-25 14:55:00,46.73,46.74,46.67,46.67,1100.0,31.8357,31.8425,31.7948,31.7948,1100.0
2010-06-25 15:00:00,46.68,46.68,46.61,46.65,4900.0,31.8017,31.8017,31.754,31.7812,4900.0
2010-06-25 15:05:00,46.62,46.64,46.61,46.64,3800.0,31.7608,31.7744,31.754,31.7744,3800.0
2010-06-25 15:10:00,46.66,46.67,46.63,46.64,2100.0,31.788,31.7948,31.7676,31.7744,2100.0
2010-06-25 15:15:00,46.61,46.61,46.49,46.52,4500.0,31.754,31.754,31.6722,31.6927,4500.0
2010-06-25 15:20:00,46.57,46.57,46.52,46.54,3800.0,31.7267,31.7267,31.6927,31.7063,3800.0
2010-06-25 15:25:00,46.55,46.57,46.55,46.55,2200.0,31.7131,31.7267,31.7131,31.7131,2200.0
2010-06-25 15:30:00,46.54,46.7,46.54,46.7,5400.0,31.7063,31.8153,31.7063,31.8153,5400.0
2010-06-25 15:35:00,46.68,46.71,46.66,46.68,6700.0,31.8017,31.8221,31.788,31.8017,6700.0
2010-06-25 15:40:00,46.71,46.72,46.59,46.59,5700.0,31.8221,31.8289,31.7403,31.7403,5700.0
2010-06-25 15:45:00,46.61,46.61,46.48,46.52,32000.0,31.754,31.754,31.6654,31.6927,32000.0
2010-06-25 15:50:00,46.53,46.53,46.44,46.49,8300.0,31.6995,31.6995,31.6382,31.6722,8300.0
2010-06-25 15:55:00,46.49,46.6,46.49,46.59,5500.0,31.6722,31.7472,31.6722,31.7403,5500.0
2010-06-28 09:30:00,46.61,46.72,46.56,46.56,18100.0,31.754,31.8289,31.7199,31.7199,18100.0
2010-06-28 09:35:00,46.57,46.6,46.5,46.52,5100.0,31.7267,31.7472,31.679,31.6927,5100.0
2010-06-28 09:40:00,46.53,46.53,46.5,46.5,1500.0,31.6995,31.6995,31.679,31.679,1500.0
2010-06-28 09:45:00,46.46,46.46,46.41,46.41,300.0,31.6518,31.6518,31.6177,31.6177,300.0
2010-06-28 09:50:00,46.4,46.43,46.39,46.42,2500.0,31.6109,31.6313,31.6041,31.6245,2500.0
2010-06-28 09:55:00,46.38,46.38,46.3,46.36,4200.0,31.5973,31.5973,31.5428,31.5837,4200.0
2010-06-28 10:00:00,46.37,46.47,46.37,46.45,4700.0,31.5905,31.6586,31.5905,31.645,4700.0
2010-06-28 10:05:00,46.47,46.47,46.37,46.43,3300.0,31.6586,31.6586,31.5905,31.6313,3300.0
2010-06-28 10:10:00,46.46,46.49,46.44,46.49,900.0,31.6518,31.6722,31.6382,31.6722,900.0
2010-06-28 10:15:00,46.49,46.5,46.46,46.47,800.0,31.6722,31.679,31.6518,31.6586,800.0
2010-06-28 10:20:00,46.47,46.54,46.47,46.54,1500.0,31.6586,31.7063,31.6586,31.7063,1500.0
2010-06-28 10:25:00,46.56,46.56,46.52,46.52,1900.0,31.7199,31.7199,31.6927,31.6927,1900.0
2010-06-28 10:30:00,46.56,46.56,46.46,46.49,1100.0,31.7199,31.7199,31.6518,31.6722,1100.0
2010-06-28 10:35:00,46.47,46.5,46.44,46.46,23100.0,31.6586,31.679,31.6382,31.6518,23100.0
2010-06-28 10:40:00,46.44,46.52,46.42,46.48,67100.0,31.6382,31.6927,31.6245,31.6654,67100.0
2010-06-28 10:45:00,46.47,46.56,46.47,46.56,5600.0,31.6586,31.7199,31.6586,31.7199,5600.0
2010-06-28 10:50:00,46.54,46.58,46.54,46.58,3700.0,31.7063,31.7335,31.7063,31.7335,3700.0
2010-06-28 10:55:00,46.6,46.6,46.57,46.59,3600.0,31.7472,31.7472,31.7267,31.7403,3600.0
2010-06-28 11:00:00,46.62,46.65,46.62,46.65,900.0,31.7608,31.7812,31.7608,31.7812,900.0
2010-06-28 11:05:00,46.7,46.7,46.68,46.68,1800.0,31.8153,31.8153,31.8017,31.8017,1800.0
2010-06-28 11:10:00,46.67,46.69,46.66,46.69,800.0,31.7948,31.8085,31.788,31.8085,800.0
2010-06-28 11:15:00,46.69,46.69,46.63,46.63,1600.0,31.8085,31.8085,31.7676,31.7676,1600.0
2010-06-28 11:20:00,46.62,46.62,46.6,46.6,300.0,31.7608,31.7608,31.7472,31.7472,300.0
2010-06-28 11:25:00,46.63,46.69,46.63,46.68,1400.0,31.7676,31.8085,31.7676,31.8017,1400.0
2010-06-28 11:30:00,46.71,46.71,46.68,46.68,1100.0,31.8221,31.8221,31.8017,31.8017,1100.0
2010-06-28 11:35:00,46.69,46.73,46.69,46.7,1500.0,31.8085,31.8357,31.8085,31.8153,1500.0
2010-06-28 11:40:00,46.7,46.75,46.7,46.72,11000.0,31.8153,31.8493,31.8153,31.8289,11000.0
2010-06-28 11:45:00,46.71,46.74,46.69,46.71,5100.0,31.8221,31.8425,31.8085,31.8221,5100.0
2010-06-28 11:50:00,46.73,46.73,46.71,46.71,600.0,31.8357,31.8357,31.8221,31.8221,600.0
2010-06-28 11:55:00,46.71,46.71,46.71,46.71,0.0,31.8221,31.8221,31.8221,31.8221,0.0
2010-06-28 12:00:00,46.63,46.65,46.62,46.62,1100.0,31.7676,31.7812,31.7608,31.7608,1100.0
2010-06-28 12:05:00,46.59,46.62,46.59,46.61,3700.0,31.7403,31.7608,31.7403,31.754,3700.0
2010-06-28 12:10:00,46.61,46.62,46.58,46.59,800.0,31.754,31.7608,31.7335,31.7403,800.0
2010-06-28 12:15:00,46.55,46.57,46.54,46.54,1800.0,31.7131,31.7267,31.7063,31.7063,1800.0
2010-06-28 12:20:00,46.56,46.59,46.56,46.59,8000.0,31.7199,31.7403,31.7199,31.7403,8000.0
2010-06-28 12:25:00,46.61,46.63,46.61,46.63,200.0,31.754,31.7676,31.754,31.7676,200.0
2010-06-28 12:30:00,46.65,46.65,46.65,46.65,100.0,31.7812,31.7812,31.7812,31.7812,100.0
2010-06-28 12:35:00,46.63,46.63,46.62,46.62,1400.0,31.7676,31.7676,31.7608,31.7608,1400.0
2010-06-28 12:40:00,46.55,46.56,46.52,46.56,500.0,31.7131,31.7199,31.6927,31.7199,500.0
2010-06-28 12:45:00,46.56,46.56,46.56,46.56,100.0,31.7199,31.7199,31.7199,31.7199,100.0
2010-06-28 12:50:00,46.58,46.58,46.56,46.57,1700.0,31.7335,31.7335,31.7199,31.7267,1700.0
2010-06-28 12:55:00,46.62,46.64,46.62,46.62,700.0,31.7608,31.7744,31.7608,31.7608,700.0
2010-06-28 13:00:00,46.62,46.62,46.56,46.58,7100.0,31.7608,31.7608,31.7199,31.7335,7100.0
2010-06-28 13:05:00,46.56,46.56,46.52,46.55,2300.0,31.7199,31.7199,31.6927,31.7131,2300.0
2010-06-28 13:10:00,46.51,46.51,46.47,46.48,3200.0,31.6858,31.6858,31.6586,31.6654,3200.0
2010-06-28 13:15:00,46.49,46.49,46.45,46.46,1400.0,31.6722,31.6722,31.645,31.6518,1400.0
2010-06-28 13:20:00,46.46,46.51,46.44,46.51,500.0,31.6518,31.6858,31.6382,31.6858,500.0
2010-06-28 13:25:00,46.53,46.53,46.51,46.51,800.0,31.6995,31.6995,31.6858,31.6858,800.0
2010-06-28 13:30:00,46.48,46.48,46.45,46.45,1600.0,31.6654,31.6654,31.645,31.645,1600.0
2010-06-28 13:35:00,46.48,46.49,46.47,46.49,1400.0,31.6654,31.6722,31.6586,31.6722,1400.0
2010-06-28 13:40:00,46.49,46.51,46.48,46.51,1400.0,31.6722,31.6858,31.6654,31.6858,1400.0
2010-06-28 13:45:00,46.51,46.56,46.5,46.56,3400.0,31.6858,31.7199,31.679,31.7199,3400.0
2010-06-28 13:50:00,46.57,46.57,46.56,46.57,600.0,31.7267,31.7267,31.7199,31.7267,600.0
2010-06-28 13:55:00,46.56,46.6,46.56,46.58,2000.0,31.7199,31.7472,31.7199,31.7335,2000.0
2010-06-28 14:00:00,46.57,46.57,46.55,46.56,1400.0,31.7267,31.7267,31.7131,31.7199,1400.0
2010-06-28 14:05:00,46.58,46.58,46.57,46.58,600.0,31.7335,31.7335,31.7267,31.7335,600.0
2010-06-28 14:10:00,46.57,46.62,46.57,46.62,1000.0,31.7267,31.7608,31.7267,31.7608,1000.0
2010-06-28 14:15:00,46.61,46.62,46.61,46.62,1000.0,31.754,31.7608,31.754,31.7608,1000.0
2010-06-28 14:20:00,46.6,46.6,46.57,46.57,1700.0,31.7472,31.7472,31.7267,31.7267,1700.0
2010-06-28 14:25:00,46.58,46.6,46.58,46.59,500.0,31.7335,31.7472,31.7335,31.7403,500.0
2010-06-28 14:30:00,46.53,46.55,46.52,46.53,4100.0,31.6995,31.7131,31.6927,31.6995,4100.0
2010-06-28 14:35:00,46.51,46.59,46.51,46.58,2700.0,31.6858,31.7403,31.6858,31.7335,2700.0
2010-06-28 14:40:00,46.6,46.63,46.58,46.63,3200.0,31.7472,31.7676,31.7335,31.7676,3200.0
2010-06-28 14:45:00,46.64,46.64,46.63,46.64,900.0,31.7744,31.7744,31.7676,31.7744,900.0
2010-06-28 14:50:00,46.65,46.65,46.6,46.6,6000.0,31.7812,31.7812,31.7472,31.7472,6000.0
2010-06-28 14:55:00,46.63,46.66,46.62,46.64,1900.0,31.7676,31.788,31.7608,31.7744,1900.0
2010-06-28 15:00:00,46.68,46.69,46.65,46.65,2400.0,31.8017,31.8085,31.7812,31.7812,2400.0
2010-06-28 15:05:00,46.66,46.69,46.66,46.67,8500.0,31.788,31.8085,31.788,31.7948,8500.0
2010-06-28 15:10:00,46.66,46.67,46.62,46.62,2700.0,31.788,31.7948,31.7608,31.7608,2700.0
2010-06-28 15:15:00,46.6,46.62,46.58,46.61,3800.0,31.7472,31.7608,31.7335,31.754,3800.0
2010-06-28 15:20:00,46.63,46.63,46.54,46.54,1800.0,31.7676,31.7676,31.7063,31.7063,1800.0
2010-06-28 15:25:00,46.54,46.54,46.5,46.51,700.0,31.7063,31.7063,31.679,31.6858,700.0
2010-06-28 15:30:00,46.51,46.54,46.51,46.54,2400.0,31.6858,31.7063,31.6858,31.7063,2400.0
2010-06-28 15:35:00,46.54,46.58,46.53,46.58,1800.0,31.7063,31.7335,31.6995,31.7335,1800.0
2010-06-28 15:40:00,46.56,46.64,46.56,46.64,4200.0,31.7199,31.7744,31.7199,31.7744,4200.0
2010-06-28 15:45:00,46.63,46.63,46.58,46.62,3200.0,31.7676,31.7676,31.7335,31.7608,3200.0
2010-06-28 15:50:00,46.6,46.6,46.47,46.48,2200.0,31.7472,31.7472,31.6586,31.6654,2200.0
2010-06-28 15:55:00,46.48,46.49,46.44,46.45,3900.0,31.6654,31.6722,31.6382,31.645,3900.0
2010-06-29 09:30:00,45.78,45.86,45.73,45.73,7500.0,31.1885,31.243,31.1545,31.1545,7500.0
2010-06-29 09:35:00,45.77,45.83,45.71,45.71,4600.0,31.1817,31.2226,31.1408,31.1408,4600.0
2010-06-29 09:40:00,45.73,45.73,45.6,45.69,10300.0,31.1545,31.1545,31.0659,31.1272,10300.0
2010-06-29 09:45:00,45.65,45.71,45.5,45.56,8300.0,31.1,31.1408,30.9978,31.0386,8300.0
2010-06-29 09:50:00,45.49,45.55,45.49,45.52,10800.0,30.9909,31.0318,30.9909,31.0114,10800.0
2010-06-29 09:55:00,45.55,45.63,45.55,45.63,1400.0,31.0318,31.0863,31.0318,31.0863,1400.0
2010-06-29 10:00:00,45.58,45.58,45.32,45.33,23900.0,31.0523,31.0523,30.8751,30.8819,23900.0
2010-06-29 10:05:00,45.3,45.45,45.28,45.45,10300.0,30.8615,30.9637,30.8479,30.9637,10300.0
2010-06-29 10:10:00,45.48,45.48,45.42,45.48,900.0,30.9841,30.9841,30.9433,30.9841,900.0
2010-06-29 10:15:00,45.42,45.42,45.33,45.34,1800.0,30.9433,30.9433,30.8819,30.8888,1800.0
2010-06-29 10:20:00,45.36,45.37,45.33,45.37,2800.0,30.9024,30.9092,30.8819,30.9092,2800.0
2010-06-29 10:25:00,45.33,45.33,45.13,45.13,12100.0,30.8819,30.8819,30.7457,30.7457,12100.0
2010-06-29 10:30:00,45.19,45.28,45.19,45.25,14000.0,30.7866,30.8479,30.7866,30.8274,14000.0
2010-06-29 10:35:00,45.3,45.3,45.26,45.26,2100.0,30.8615,30.8615,30.8343,30.8343,2100.0
2010-06-29 10:40:00,45.28,45.32,45.28,45.31,9400.0,30.8479,30.8751,30.8479,30.8683,9400.0
2010-06-29 10:45:00,45.27,45.29,45.27,45.29,1100.0,30.8411,30.8547,30.8411,30.8547,1100.0
2010-06-29 10:50:00,45.3,45.31,45.26,45.31,8000.0,30.8615,30.8683,30.8343,30.8683,8000.0
2010-06-29 10:55:00,45.34,45.39,45.34,45.37,3000.0,30.8888,30.9228,30.8888,30.9092,3000.0
2010-06-29 11:00:00,45.38,45.38,45.34,45.36,4800.0,30.916,30.916,30.8888,30.9024,4800.0
2010-06-29 11:05:00,45.31,45.36,45.31,45.36,300.0,30.8683,30.9024,30.8683,30.9024,300.0
2010-06-29 11:10:00,45.45,45.48,45.42,45.42,30300.0,30.9637,30.9841,30.9433,30.9433,30300.0
2010-06-29 11:15:00,45.44,45.44,45.38,45.38,2300.0,30.9569,30.9569,30.916,30.916,2300.0
2010-06-29 11:20:00,45.38,45.41,45.36,45.36,7300.0,30.916,30.9364,30.9024,30.9024,7300.0
2010-06-29 11:25:00,45.39,45.39,45.31,45.32,1500.0,30.9228,30.9228,30.8683,30.8751,1500.0
2010-06-29 11:30:00,45.33,45.33,45.32,45.32,500.0,30.8819,30.8819,30.8751,30.8751,500.0
2010-06-29 11:35:00,45.3,45.34,45.3,45.32,1500.0,30.8615,30.8888,30.8615,30.8751,1500.0
2010-06-29 11:40:00,45.34,45.34,45.28,45.29,2600.0,30.8888,30.8888,30.8479,30.8547,2600.0
2010-06-29 11:45:00,45.3,45.32,45.28,45.31,1800.0,30.8615,30.8751,30.8479,30.8683,1800.0
2010-06-29 11:50:00,45.33,45.36,45.31,45.31,7800.0,30.8819,30.9024,30.8683,30.8683,7800.0
2010-06-29 11:55:00,45.32,45.32,45.3,45.32,6100.0,30.8751,30.8751,30.8615,30.8751,6100.0
2010-06-29 12:00:00,45.28,45.28,45.23,45.23,2600.0,30.8479,30.8479,30.8138,30.8138,2600.0
2010-06-29 12:05:00,45.22,45.27,45.22,45.27,2900.0,30.807,30.8411,30.807,30.8411,2900.0
2010-06-29 12:10:00,45.26,45.26,45.19,45.24,5600.0,30.8343,30.8343,30.7866,30.8206,5600.0
2010-06-29 12:15:00,45.24,45.36,45.2,45.29,6300.0,30.8206,30.9024,30.7934,30.8547,6300.0
2010-06-29 12:20:00,45.29,45.39,45.29,45.37,1600.0,30.8547,30.9228,30.8547,30.9092,1600.0
2010-06-29 12:25:00,45.39,45.39,45.29,45.32,3300.0,30.9228,30.9228,30.8547,30.8751,3300.0
2010-06-29 12:30:00,45.32,45.32,45.27,45.28,1300.0,30.8751,30.8751,30.8411,30.8479,1300.0
2010-06-29 12:35:00,45.33,45.33,45.32,45.32,200.0,30.8819,30.8819,30.8751,30.8751,200.0
2010-06-29 12:40:00,45.28,45.32,45.25,45.29,1400.0,30.8479,30.8751,30.8274,30.8547,1400.0
2010-06-29 12:45:00,45.28,45.34,45.28,45.34,4800.0,30.8479,30.8888,30.8479,30.8888,4800.0
2010-06-29 12:50:00,45.34,45.34,45.31,45.31,1400.0,30.8888,30.8888,30.8683,30.8683,1400.0
2010-06-29 12:55:00,45.3,45.3,45.26,45.3,5800.0,30.8615,30.8615,30.8343,30.8615,5800.0
2010-06-29 13:00:00,45.28,45.29,45.26,45.27,7500.0,30.8479,30.8547,30.8343,30.8411,7500.0
2010-06-29 13:05:00,45.28,45.29,45.2,45.28,11700.0,30.8479,30.8547,30.7934,30.8479,11700.0
2010-06-29 13:10:00,45.27,45.27,45.24,45.25,1700.0,30.8411,30.8411,30.8206,30.8274,1700.0
2010-06-29 13:15:00,45.25,45.25,45.2,45.21,3700.0,30.8274,30.8274,30.7934,30.8002,3700.0
2010-06-29 13:20:00,45.23,45.23,45.16,45.16,12200.0,30.8138,30.8138,30.7661,30.7661,12200.0
2010-06-29 13:25:00,45.17,45.2,45.15,45.2,6100.0,30.7729,30.7934,30.7593,30.7934,6100.0
2010-06-29 13:30:00,45.19,45.21,45.08,45.09,20000.0,30.7866,30.8002,30.7116,30.7184,20000.0
2010-06-29 13:35:00,45.07,45.11,45.07,45.09,1800.0,30.7048,30.7321,30.7048,30.7184,1800.0
2010-06-29 13:40:00,45.14,45.14,45.12,45.12,1400.0,30.7525,30.7525,30.7389,30.7389,1400.0
2010-06-29 13:45:00,45.16,45.19,45.14,45.16,5100.0,30.7661,30.7866,30.7525,30.7661,5100.0
2010-06-29 13:50:00,45.17,45.17,45.13,45.13,1600.0,30.7729,30.7729,30.7457,30.7457,1600.0
2010-06-29 13:55:00,45.16,45.26,45.16,45.26,2700.0,30.7661,30.8343,30.7661,30.8343,2700.0
2010-06-29 14:00:00,45.26,45.26,45.22,45.25,9600.0,30.8343,30.8343,30.807,30.8274,9600.0
2010-06-29 14:05:00,45.27,45.34,45.25,45.33,4800.0,30.8411,30.8888,30.8274,30.8819,4800.0
2010-06-29 14:10:00,45.32,45.39,45.32,45.36,4100.0,30.8751,30.9228,30.8751,30.9024,4100.0
2010-06-29 14:15:00,45.35,45.37,45.32,45.34,3700.0,30.8956,30.9092,30.8751,30.8888,3700.0
2010-06-29 14:20:00,45.32,45.38,45.28,45.38,1100.0,30.8751,30.916,30.8479,30.916,1100.0
2010-06-29 14:25:00,45.38,45.39,45.34,45.35,6400.0,30.916,30.9228,30.8888,30.8956,6400.0
2010-06-29 14:30:00,45.3,45.3,45.24,45.26,4400.0,30.8615,30.8615,30.8206,30.8343,4400.0
2010-06-29 14:35:00,45.27,45.29,45.22,45.24,8700.0,30.8411,30.8547,30.807,30.8206,8700.0
2010-06-29 14:40:00,45.22,45.27,45.22,45.26,4800.0,30.807,30.8411,30.807,30.8343,4800.0
2010-06-29 14:45:00,45.25,45.26,45.22,45.24,8300.0,30.8274,30.8343,30.807,30.8206,8300.0
2010-06-29 14:50:00,45.21,45.32,45.2,45.29,49900.0,30.8002,30.8751,30.7934,30.8547,49900.0
2010-06-29 14:55:00,45.25,45.25,45.18,45.22,5600.0,30.8274,30.8274,30.7798,30.807,5600.0
2010-06-29 15:00:00,45.18,45.21,45.16,45.2,2100.0,30.7798,30.8002,30.7661,30.7934,2100.0
2010-06-29 15:05:00,45.24,45.28,45.21,45.22,8700.0,30.8206,30.8479,30.8002,30.807,8700.0
2010-06-29 15:10:00,45.21,45.21,45.15,45.17,9000.0,30.8002,30.8002,30.7593,30.7729,9000.0
2010-06-29 15:15:00,45.2,45.2,45.09,45.09,2100.0,30.7934,30.7934,30.7184,30.7184,2100.0
2010-06-29 15:20:00,45.07,45.07,44.95,45.05,20000.0,30.7048,30.7048,30.6231,30.6912,20000.0
2010-06-29 15:25:00,45.04,45.04,44.99,44.99,2400.0,30.6844,30.6844,30.6503,30.6503,2400.0
2010-06-29 15:30:00,44.99,45.11,44.96,45.09,5400.0,30.6503,30.7321,30.6299,30.7184,5400.0
2010-06-29 15:35:00,45.1,45.15,45.07,45.1,14400.0,30.7253,30.7593,30.7048,30.7253,14400.0
2010-06-29 15:40:00,45.07,45.1,44.95,44.95,6100.0,30.7048,30.7253,30.6231,30.6231,6100.0
2010-06-29 15:45:00,44.97,44.97,44.84,44.9,7600.0,30.6367,30.6367,30.5481,30.589,7600.0
2010-06-29 15:50:00,44.88,45.1,44.86,45.1,14300.0,30.5754,30.7253,30.5617,30.7253,14300.0
2010-06-29 15:55:00,45.17,45.19,45.07,45.1,15400.0,30.7729,30.7866,30.7048,30.7253,15400.0
2010-06-30 09:30:00,45.05,45.11,45.0,45.06,34600.0,30.6912,30.7321,30.6571,30.698,34600.0
2010-06-30 09:35:00,45.11,45.15,45.09,45.15,2800.0,30.7321,30.7593,30.7184,30.7593,2800.0
2010-06-30 09:40:00,45.14,45.26,45.14,45.22,2400.0,30.7525,30.8343,30.7525,30.807,2400.0
2010-06-30 09:45:00,45.24,45.37,45.24,45.28,5300.0,30.8206,30.9092,30.8206,30.8479,5300.0
2010-06-30 09:50:00,45.28,45.34,45.27,45.33,6900.0,30.8479,30.8888,30.8411,30.8819,6900.0
2010-06-30 09:55:00,45.31,45.31,45.22,45.22,5700.0,30.8683,30.8683,30.807,30.807,5700.0
2010-06-30 10:00:00,45.21,45.24,45.19,45.2,2300.0,30.8002,30.8206,30.7866,30.7934,2300.0
2010-06-30 10:05:00,45.18,45.23,45.13,45.14,2600.0,30.7798,30.8138,30.7457,30.7525,2600.0
2010-06-30 10:10:00,45.13,45.15,45.13,45.14,3900.0,30.7457,30.7593,30.7457,30.7525,3900.0
2010-06-30 10:15:00,45.17,45.2,45.17,45.19,2400.0,30.7729,30.7934,30.7729,30.7866,2400.0
2010-06-30 10:20:00,45.2,45.2,45.12,45.12,1800.0,30.7934,30.7934,30.7389,30.7389,1800.0
2010-06-30 10:25:00,45.14,45.2,45.12,45.18,5900.0,30.7525,30.7934,30.7389,30.7798,5900.0
2010-06-30 10:30:00,45.16,45.24,45.16,45.17,4900.0,30.7661,30.8206,30.7661,30.7729,4900.0
2010-06-30 10:35:00,45.22,45.27,45.19,45.26,9300.0,30.807,30.8411,30.7866,30.8343,9300.0
2010-06-30 10:40:00,45.22,45.22,45.15,45.17,2300.0,30.807,30.807,30.7593,30.7729,2300.0
2010-06-30 10:45:00,45.17,45.21,45.16,45.18,1600.0,30.7729,30.8002,30.7661,30.7798,1600.0
2010-06-30 10:50:00,45.12,45.15,45.12,45.15,400.0,30.7389,30.7593,30.7389,30.7593,400.0
2010-06-30 10:55:00,45.16,45.17,45.15,45.16,1400.0,30.7661,30.7729,30.7593,30.7661,1400.0
2010-06-30 11:00:00,45.1,45.21,45.1,45.21,1500.0,30.7253,30.8002,30.7253,30.8002,1500.0
2010-06-30 11:05:00,45.16,45.16,45.16,45.16,300.0,30.7661,30.7661,30.7661,30.7661,300.0
2010-06-30 11:10:00,45.18,45.23,45.18,45.23,1100.0,30.7798,30.8138,30.7798,30.8138,1100.0
2010-06-30 11:15:00,45.22,45.26,45.22,45.26,600.0,30.807,30.8343,30.807,30.8343,600.0
2010-06-30 11:20:00,45.25,45.26,45.23,45.26,3200.0,30.8274,30.8343,30.8138,30.8343,3200.0
2010-06-30 11:25:00,45.28,45.29,45.28,45.29,2300.0,30.8479,30.8547,30.8479,30.8547,2300.0
2010-06-30 11:30:00,45.26,45.32,45.26,45.31,3200.0,30.8343,30.8751,30.8343,30.8683,3200.0
2010-06-30 11:35:00,45.29,45.34,45.29,45.34,2000.0,30.8547,30.8888,30.8547,30.8888,2000.0
2010-06-30 11:40:00,45.34,45.37,45.34,45.36,1500.0,30.8888,30.9092,30.8888,30.9024,1500.0
2010-06-30 11:45:00,45.4,45.42,45.4,45.42,4700.0,30.9296,30.9433,30.9296,30.9433,4700.0
2010-06-30 11:50:00,45.42,45.42,45.4,45.4,700.0,30.9433,30.9433,30.9296,30.9296,700.0
2010-06-30 11:55:00,45.37,45.37,45.37,45.37,400.0,30.9092,30.9092,30.9092,30.9092,400.0
2010-06-30 12:00:00,45.33,45.35,45.32,45.32,1300.0,30.8819,30.8956,30.8751,30.8751,1300.0
2010-06-30 12:05:00,45.3,45.33,45.3,45.33,1700.0,30.8615,30.8819,30.8615,30.8819,1700.0
2010-06-30 12:10:00,45.34,45.34,45.34,45.34,200.0,30.8888,30.8888,30.8888,30.8888,200.0
2010-06-30 12:15:00,45.34,45.36,45.34,45.36,1200.0,30.8888,30.9024,30.8888,30.9024,1200.0
2010-06-30 12:20:00,45.32,45.33,45.32,45.33,400.0,30.8751,30.8819,30.8751,30.8819,400.0
2010-06-30 12:25:00,45.34,45.34,45.32,45.32,400.0,30.8888,30.8888,30.8751,30.8751,400.0
2010-06-30 12:30:00,45.3,45.3,45.25,45.28,2000.0,30.8615,30.8615,30.8274,30.8479,2000.0
2010-06-30 12:35:00,45.28,45.3,45.28,45.28,2200.0,30.8479,30.8615,30.8479,30.8479,2200.0
2010-06-30 12:40:00,45.29,45.29,45.19,45.19,2200.0,30.8547,30.8547,30.7866,30.7866,2200.0
2010-06-30 12:45:00,45.2,45.2,45.18,45.18,13800.0,30.7934,30.7934,30.7798,30.7798,13800.0
2010-06-30 12:50:00,45.21,45.23,45.21,45.23,2000.0,30.8002,30.8138,30.8002,30.8138,2000.0
2010-06-30 12:55:00,45.23,45.25,45.22,45.23,1800.0,30.8138,30.8274,30.807,30.8138,1800.0
2010-06-30 13:00:00,45.22,45.25,45.21,45.25,1400.0,30.807,30.8274,30.8002,30.8274,1400.0
2010-06-30 13:05:00,45.23,45.23,45.18,45.21,1600.0,30.8138,30.8138,30.7798,30.8002,1600.0
2010-06-30 13:10:00,45.21,45.25,45.21,45.23,7000.0,30.8002,30.8274,30.8002,30.8138,7000.0
2010-06-30 13:15:00,45.22,45.23,45.2,45.22,8500.0,30.807,30.8138,30.7934,30.807,8500.0
2010-06-30 13:20:00,45.2,45.3,45.2,45.3,12800.0,30.7934,30.8615,30.7934,30.8615,12800.0
2010-06-30 13:25:00,45.29,45.3,45.28,45.28,700.0,30.8547,30.8615,30.8479,30.8479,700.0
2010-06-30 13:30:00,45.28,45.3,45.17,45.2,3800.0,30.8479,30.8615,30.7729,30.7934,3800.0
2010-06-30 13:35:00,45.2,45.24,45.19,45.22,3000.0,30.7934,30.8206,30.7866,30.807,3000.0
2010-06-30 13:40:00,45.23,45.23,45.21,45.22,2300.0,30.8138,30.8138,30.8002,30.807,2300.0
2010-06-30 13:45:00,45.26,45.28,45.26,45.27,1000.0,30.8343,30.8479,30.8343,30.8411,1000.0
2010-06-30 13:50:00,45.21,45.28,45.21,45.27,1900.0,30.8002,30.8479,30.8002,30.8411,1900.0
2010-06-30 13:55:00,45.28,45.29,45.28,45.28,12300.0,30.8479,30.8547,30.8479,30.8479,12300.0
2010-06-30 14:00:00,45.29,45.35,45.25,45.28,6500.0,30.8547,30.8956,30.8274,30.8479,6500.0
2010-06-30 14:05:00,45.24,45.26,45.17,45.24,16600.0,30.8206,30.8343,30.7729,30.8206,16600.0
2010-06-30 14:10:00,45.24,45.27,45.18,45.18,1300.0,30.8206,30.8411,30.7798,30.7798,1300.0
2010-06-30 14:15:00,45.21,45.24,45.2,45.21,2500.0,30.8002,30.8206,30.7934,30.8002,2500.0
2010-06-30 14:20:00,45.21,45.21,45.07,45.12,5200.0,30.8002,30.8002,30.7048,30.7389,5200.0
2010-06-30 14:25:00,45.09,45.14,45.09,45.12,3900.0,30.7184,30.7525,30.7184,30.7389,3900.0
2010-06-30 14:30:00,45.13,45.16,45.12,45.14,2200.0,30.7457,30.7661,30.7389,30.7525,2200.0
2010-06-30 14:35:00,45.17,45.17,45.15,45.15,3100.0,30.7729,30.7729,30.7593,30.7593,3100.0
2010-06-30 14:40:00,45.14,45.14,45.07,45.07,12500.0,30.7525,30.7525,30.7048,30.7048,12500.0
2010-06-30 14:45:00,45.09,45.15,45.06,45.15,4200.0,30.7184,30.7593,30.698,30.7593,4200.0
2010-06-30 14:50:00,45.15,45.19,45.13,45.19,2200.0,30.7593,30.7866,30.7457,30.7866,2200.0
2010-06-30 14:55:00,45.17,45.18,45.14,45.14,2100.0,30.7729,30.7798,30.7525,30.7525,2100.0
2010-06-30 15:00:00,45.15,45.16,45.12,45.15,2800.0,30.7593,30.7661,30.7389,30.7593,2800.0
2010-06-30 15:05:00,45.14,45.16,45.13,45.15,2400.0,30.7525,30.7661,30.7457,30.7593,2400.0
2010-06-30 15:10:00,45.16,45.16,45.1,45.11,8100.0,30.7661,30.7661,30.7253,30.7321,8100.0
2010-06-30 15:15:00,45.11,45.11,45.03,45.07,6100.0,30.7321,30.7321,30.6776,30.7048,6100.0
2010-06-30 15:20:00,45.06,45.1,45.04,45.04,4200.0,30.698,30.7253,30.6844,30.6844,4200.0
2010-06-30 15:25:00,45.02,45.02,44.92,44.94,19200.0,30.6708,30.6708,30.6026,30.6163,19200.0
2010-06-30 15:30:00,44.9,44.92,44.83,44.83,4100.0,30.589,30.6026,30.5413,30.5413,4100.0
2010-06-30 15:35:00,44.87,44.93,44.75,44.75,4700.0,30.5686,30.6094,30.4868,30.4868,4700.0
2010-06-30 15:40:00,44.75,44.77,44.63,44.63,7500.0,30.4868,30.5004,30.4051,30.4051,7500.0
2010-06-30 15:45:00,44.59,44.72,44.56,44.72,6400.0,30.3778,30.4664,30.3574,30.4664,6400.0
2010-06-30 15:50:00,44.71,44.8,44.65,44.66,23200.0,30.4596,30.5209,30.4187,30.4255,23200.0
2010-06-30 15:55:00,44.65,44.71,44.63,44.65,18500.0,30.4187,30.4596,30.4051,30.4187,18500.0
2010-07-01 09:30:00,44.64,44.66,44.57,44.61,30800.0,30.4119,30.4255,30.3642,30.3914,30800.0
2010-07-01 09:35:00,44.58,44.76,44.57,44.76,10800.0,30.371,30.4936,30.3642,30.4936,10800.0
2010-07-01 09:40:00,44.72,44.75,44.71,44.73,10500.0,30.4664,30.4868,30.4596,30.4732,10500.0
2010-07-01 09:45:00,44.71,44.71,44.6,44.6,11500.0,30.4596,30.4596,30.3846,30.3846,11500.0
2010-07-01 09:50:00,44.62,44.62,44.53,44.53,3400.0,30.3982,30.3982,30.3369,30.3369,3400.0
2010-07-01 09:55:00,44.54,44.55,44.45,44.48,6500.0,30.3437,30.3506,30.2824,30.3029,6500.0
2010-07-01 10:00:00,44.46,44.46,44.18,44.24,60200.0,30.2892,30.2892,30.0985,30.1394,60200.0
2010-07-01 10:05:00,44.23,44.36,44.23,44.31,10000.0,30.1325,30.2211,30.1325,30.1871,10000.0
2010-07-01 10:10:00,44.32,44.32,44.08,44.08,5800.0,30.1939,30.1939,30.0304,30.0304,5800.0
2010-07-01 10:15:00,44.1,44.15,44.05,44.08,9400.0,30.044,30.078,30.0099,30.0304,9400.0
2010-07-01 10:20:00,44.09,44.17,44.07,44.16,27800.0,30.0372,30.0917,30.0235,30.0849,27800.0
2010-07-01 10:25:00,44.14,44.19,44.12,44.14,8600.0,30.0712,30.1053,30.0576,30.0712,8600.0
2010-07-01 10:30:00,44.18,44.18,44.01,44.08,20700.0,30.0985,30.0985,29.9827,30.0304,20700.0
2010-07-01 10:35:00,44.03,44.03,43.89,43.9,11500.0,29.9963,29.9963,29.9009,29.9077,11500.0
2010-07-01 10:40:00,43.89,43.91,43.77,43.89,21000.0,29.9009,29.9145,29.8192,29.9009,21000.0
2010-07-01 10:45:00,43.9,44.01,43.89,43.99,18700.0,29.9077,29.9827,29.9009,29.969,18700.0
2010-07-01 10:50:00,44.0,44.0,43.89,43.89,10100.0,29.9759,29.9759,29.9009,29.9009,10100.0
2010-07-01 10:55:00,43.88,43.92,43.86,43.91,3700.0,29.8941,29.9214,29.8805,29.9145,3700.0
2010-07-01 11:00:00,43.85,43.85,43.75,43.82,8400.0,29.8737,29.8737,29.8055,29.8532,8400.0
2010-07-01 11:05:00,43.78,43.81,43.69,43.71,15400.0,29.826,29.8464,29.7647,29.7783,15400.0
2010-07-01 11:10:00,43.74,43.78,43.74,43.74,1500.0,29.7987,29.826,29.7987,29.7987,1500.0
2010-07-01 11:15:00,43.77,43.87,43.77,43.86,8800.0,29.8192,29.8873,29.8192,29.8805,8800.0
2010-07-01 11:20:00,43.84,43.89,43.83,43.88,5700.0,29.8669,29.9009,29.86,29.8941,5700.0
2010-07-01 11:25:00,43.86,43.97,43.86,43.94,2000.0,29.8805,29.9554,29.8805,29.935,2000.0
2010-07-01 11:30:00,43.96,43.99,43.91,43.99,5500.0,29.9486,29.969,29.9145,29.969,5500.0
2010-07-01 11:35:00,43.98,44.08,43.98,44.07,4500.0,29.9622,30.0304,29.9622,30.0235,4500.0
2010-07-01 11:40:00,44.06,44.07,44.01,44.07,3500.0,30.0167,30.0235,29.9827,30.0235,3500.0
2010-07-01 11:45:00,44.08,44.13,44.06,44.08,2700.0,30.0304,30.0644,30.0167,30.0304,2700.0
2010-07-01 11:50:00,44.08,44.09,44.03,44.03,3200.0,30.0304,30.0372,29.9963,29.9963,3200.0
2010-07-01 11:55:00,44.01,44.02,43.96,44.02,2600.0,29.9827,29.9895,29.9486,29.9895,2600.0
2010-07-01 12:00:00,44.03,44.04,43.96,43.99,4400.0,29.9963,30.0031,29.9486,29.969,4400.0
2010-07-01 12:05:00,43.97,43.99,43.93,43.93,1700.0,29.9554,29.969,29.9282,29.9282,1700.0
2010-07-01 12:10:00,43.93,43.99,43.93,43.95,8100.0,29.9282,29.969,29.9282,29.9418,8100.0
2010-07-01 12:15:00,43.96,44.0,43.96,43.99,2000.0,29.9486,29.9759,29.9486,29.969,2000.0
2010-07-01 12:20:00,43.95,43.98,43.92,43.92,600.0,29.9418,29.9622,29.9214,29.9214,600.0
2010-07-01 12:25:00,43.95,44.03,43.94,44.03,5100.0,29.9418,29.9963,29.935,29.9963,5100.0
2010-07-01 12:30:00,44.0,44.11,44.0,44.11,13500.0,29.9759,30.0508,29.9759,30.0508,13500.0
2010-07-01 12:35:00,44.11,44.2,44.1,44.18,14600.0,30.0508,30.1121,30.044,30.0985,14600.0
2010-07-01 12:40:00,44.24,44.46,44.24,44.42,9500.0,30.1394,30.2892,30.1394,30.262,9500.0
2010-07-01 12:45:00,44.4,44.4,44.33,44.33,4500.0,30.2484,30.2484,30.2007,30.2007,4500.0
2010-07-01 12:50:00,44.37,44.38,44.31,44.32,2700.0,30.2279,30.2347,30.1871,30.1939,2700.0
2010-07-01 12:55:00,44.3,44.3,44.25,44.28,2000.0,30.1802,30.1802,30.1462,30.1666,2000.0
2010-07-01 13:00:00,44.28,44.28,44.24,44.25,3200.0,30.1666,30.1666,30.1394,30.1462,3200.0
2010-07-01 13:05:00,44.28,44.28,44.23,44.27,2000.0,30.1666,30.1666,30.1325,30.1598,2000.0
2010-07-01 13:10:00,44.23,44.24,44.18,44.18,3200.0,30.1325,30.1394,30.0985,30.0985,3200.0
2010-07-01 13:15:00,44.21,44.31,44.19,44.31,5600.0,30.1189,30.1871,30.1053,30.1871,5600.0
2010-07-01 13:20:00,44.35,44.38,44.31,44.35,2900.0,30.2143,30.2347,30.1871,30.2143,2900.0
2010-07-01 13:25:00,44.35,44.35,44.27,44.28,18600.0,30.2143,30.2143,30.1598,30.1666,18600.0
2010-07-01 13:30:00,44.31,44.46,44.31,44.46,5300.0,30.1871,30.2892,30.1871,30.2892,5300.0
2010-07-01 13:35:00,44.46,44.48,44.4,44.48,2700.0,30.2892,30.3029,30.2484,30.3029,2700.0
2010-07-01 13:40:00,44.43,44.43,44.33,44.34,3500.0,30.2688,30.2688,30.2007,30.2075,3500.0
2010-07-01 13:45:00,44.38,44.38,44.26,44.3,4200.0,30.2347,30.2347,30.153,30.1802,4200.0
2010-07-01 13:50:00,44.32,44.38,44.31,44.35,5200.0,30.1939,30.2347,30.1871,30.2143,5200.0
2010-07-01 13:55:00,44.36,44.44,44.34,44.44,3300.0,30.2211,30.2756,30.2075,30.2756,3300.0
2010-07-01 14:00:00,44.43,44.44,44.39,44.41,5100.0,30.2688,30.2756,30.2416,30.2552,5100.0
2010-07-01 14:05:00,44.44,44.44,44.35,44.36,11000.0,30.2756,30.2756,30.2143,30.2211,11000.0
2010-07-01 14:10:00,44.38,44.47,44.36,44.47,1600.0,30.2347,30.2961,30.2211,30.2961,1600.0
2010-07-01 14:15:00,44.47,44.54,44.47,44.52,1600.0,30.2961,30.3437,30.2961,30.3301,1600.0
2010-07-01 14:20:00,44.49,44.49,44.39,44.45,2000.0,30.3097,30.3097,30.2416,30.2824,2000.0
2010-07-01 14:25:00,44.47,44.47,44.39,44.4,1600.0,30.2961,30.2961,30.2416,30.2484,1600.0
2010-07-01 14:30:00,44.39,44.42,44.34,44.4,3600.0,30.2416,30.262,30.2075,30.2484,3600.0
2010-07-01 14:35:00,44.39,44.45,44.36,44.36,2000.0,30.2416,30.2824,30.2211,30.2211,2000.0
2010-07-01 14:40:00,44.38,44.39,44.2,44.22,4700.0,30.2347,30.2416,30.1121,30.1257,4700.0
2010-07-01 14:45:00,44.22,44.24,44.2,44.21,2200.0,30.1257,30.1394,30.1121,30.1189,2200.0
2010-07-01 14:50:00,44.23,44.23,44.12,44.23,7500.0,30.1325,30.1325,30.0576,30.1325,7500.0
2010-07-01 14:55:00,44.22,44.29,44.22,44.28,2500.0,30.1257,30.1734,30.1257,30.1666,2500.0
2010-07-01 15:00:00,44.28,44.41,44.28,44.38,7400.0,30.1666,30.2552,30.1666,30.2347,7400.0
2010-07-01 15:05:00,44.38,44.46,44.35,44.43,9700.0,30.2347,30.2892,30.2143,30.2688,9700.0
2010-07-01 15:10:00,44.4,44.44,44.35,44.36,5300.0,30.2484,30.2756,30.2143,30.2211,5300.0
2010-07-01 15:15:00,44.38,44.38,44.33,44.35,11900.0,30.2347,30.2347,30.2007,30.2143,11900.0
2010-07-01 15:20:00,44.33,44.35,44.23,44.27,20000.0,30.2007,30.2143,30.1325,30.1598,20000.0
2010-07-01 15:25:00,44.27,44.39,44.24,44.39,6600.0,30.1598,30.2416,30.1394,30.2416,6600.0
2010-07-01 15:30:00,44.36,44.45,44.33,44.43,5300.0,30.2211,30.2824,30.2007,30.2688,5300.0
2010-07-01 15:35:00,44.43,44.49,44.43,44.48,4900.0,30.2688,30.3097,30.2688,30.3029,4900.0
2010-07-01 15:40:00,44.43,44.49,44.39,44.43,4800.0,30.2688,30.3097,30.2416,30.2688,4800.0
2010-07-01 15:45:00,44.46,44.47,44.31,44.31,4800.0,30.2892,30.2961,30.1871,30.1871,4800.0
2010-07-01 15:50:00,44.26,44.45,44.26,44.45,18300.0,30.153,30.2824,30.153,30.2824,18300.0
2010-07-01 15:55:00,44.46,44.48,44.4,44.41,11200.0,30.2892,30.3029,30.2484,30.2552,11200.0
2010-07-02 09:30:00,44.51,44.62,44.51,44.62,25000.0,30.3233,30.3982,30.3233,30.3982,25000.0
2010-07-02 09:35:00,44.65,44.69,44.63,44.64,4000.0,30.4187,30.4459,30.4051,30.4119,4000.0
2010-07-02 09:40:00,44.65,44.68,44.51,44.53,5000.0,30.4187,30.4391,30.3233,30.3369,5000.0
2010-07-02 09:45:00,44.53,44.56,44.45,44.45,6600.0,30.3369,30.3574,30.2824,30.2824,6600.0
2010-07-02 09:50:00,44.45,44.47,44.37,44.37,6100.0,30.2824,30.2961,30.2279,30.2279,6100.0
2010-07-02 09:55:00,44.39,44.49,44.36,44.49,12900.0,30.2416,30.3097,30.2211,30.3097,12900.0
2010-07-02 10:00:00,44.46,44.46,44.25,44.26,15600.0,30.2892,30.2892,30.1462,30.153,15600.0
2010-07-02 10:05:00,44.26,44.39,44.26,44.35,5500.0,30.153,30.2416,30.153,30.2143,5500.0
2010-07-02 10:10:00,44.39,44.45,44.37,44.41,8900.0,30.2416,30.2824,30.2279,30.2552,8900.0
2010-07-02 10:15:00,44.45,44.53,44.45,44.48,4300.0,30.2824,30.3369,30.2824,30.3029,4300.0
2010-07-02 10:20:00,44.52,44.55,44.46,44.51,4300.0,30.3301,30.3506,30.2892,30.3233,4300.0
2010-07-02 10:25:00,44.53,44.53,44.42,44.44,2500.0,30.3369,30.3369,30.262,30.2756,2500.0
2010-07-02 10:30:00,44.38,44.42,44.37,44.41,3100.0,30.2347,30.262,30.2279,30.2552,3100.0
2010-07-02 10:35:00,44.4,44.42,44.34,44.41,6700.0,30.2484,30.262,30.2075,30.2552,6700.0
2010-07-02 10:40:00,44.4,44.44,44.38,44.38,2400.0,30.2484,30.2756,30.2347,30.2347,2400.0
2010-07-02 10:45:00,44.38,44.42,44.38,44.42,800.0,30.2347,30.262,30.2347,30.262,800.0
2010-07-02 10:50:00,44.39,44.39,44.32,44.34,2700.0,30.2416,30.2416,30.1939,30.2075,2700.0
2010-07-02 10:55:00,44.34,44.35,44.29,44.3,5600.0,30.2075,30.2143,30.1734,30.1802,5600.0
2010-07-02 11:00:00,44.29,44.34,44.23,44.26,5200.0,30.1734,30.2075,30.1325,30.153,5200.0
2010-07-02 11:05:00,44.27,44.32,44.27,44.3,2500.0,30.1598,30.1939,30.1598,30.1802,2500.0
2010-07-02 11:10:00,44.29,44.35,44.28,44.35,10400.0,30.1734,30.2143,30.1666,30.2143,10400.0
2010-07-02 11:15:00,44.33,44.34,44.23,44.24,3000.0,30.2007,30.2075,30.1325,30.1394,3000.0
2010-07-02 11:20:00,44.21,44.25,44.18,44.24,14300.0,30.1189,30.1462,30.0985,30.1394,14300.0
2010-07-02 11:25:00,44.24,44.24,44.15,44.15,4800.0,30.1394,30.1394,30.078,30.078,4800.0
2010-07-02 11:30:00,44.15,44.16,44.11,44.14,12200.0,30.078,30.0849,30.0508,30.0712,12200.0
2010-07-02 11:35:00,44.14,44.14,43.98,43.98,3500.0,30.0712,30.0712,29.9622,29.9622,3500.0
2010-07-02 11:40:00,43.97,44.01,43.94,43.99,3900.0,29.9554,29.9827,29.935,29.969,3900.0
2010-07-02 11:45:00,44.01,44.07,43.98,44.07,2200.0,29.9827,30.0235,29.9622,30.0235,2200.0
2010-07-02 11:50:00,44.06,44.13,44.06,44.13,3500.0,30.0167,30.0644,30.0167,30.0644,3500.0
2010-07-02 11:55:00,44.09,44.09,44.05,44.07,2200.0,30.0372,30.0372,30.0099,30.0235,2200.0
2010-07-02 12:00:00,44.07,44.08,44.04,44.05,1500.0,30.0235,30.0304,30.0031,30.0099,1500.0
2010-07-02 12:05:00,44.08,44.11,44.08,44.11,700.0,30.0304,30.0508,30.0304,30.0508,700.0
2010-07-02 12:10:00,44.15,44.19,44.13,44.15,3600.0,30.078,30.1053,30.0644,30.078,3600.0
2010-07-02 12:15:00,44.15,44.15,44.04,44.04,3100.0,30.078,30.078,30.0031,30.0031,3100.0
2010-07-02 12:20:00,44.05,44.12,44.04,44.11,1600.0,30.0099,30.0576,30.0031,30.0508,1600.0
2010-07-02 12:25:00,44.09,44.12,44.08,44.12,3000.0,30.0372,30.0576,30.0304,30.0576,3000.0
2010-07-02 12:30:00,44.1,44.14,44.1,44.13,78600.0,30.044,30.0712,30.044,30.0644,78600.0
2010-07-02 12:35:00,44.09,44.09,44.03,44.06,2800.0,30.0372,30.0372,29.9963,30.0167,2800.0
2010-07-02 12:40:00,44.1,44.1,44.02,44.02,18300.0,30.044,30.044,29.9895,29.9895,18300.0
2010-07-02 12:45:00,44.01,44.04,43.99,44.02,1800.0,29.9827,30.0031,29.969,29.9895,1800.0
2010-07-02 12:50:00,44.05,44.06,43.98,43.98,7400.0,30.0099,30.0167,29.9622,29.9622,7400.0
2010-07-02 12:55:00,43.99,44.02,43.97,43.98,8000.0,29.969,29.9895,29.9554,29.9622,8000.0
2010-07-02 13:00:00,43.96,43.96,43.87,43.92,5200.0,29.9486,29.9486,29.8873,29.9214,5200.0
2010-07-02 13:05:00,43.9,44.03,43.9,44.02,8000.0,29.9077,29.9963,29.9077,29.9895,8000.0
2010-07-02 13:10:00,44.01,44.05,43.99,44.03,5800.0,29.9827,30.0099,29.969,29.9963,5800.0
2010-07-02 13:15:00,44.03,44.05,44.03,44.05,6600.0,29.9963,30.0099,29.9963,30.0099,6600.0
2010-07-02 13:20:00,44.08,44.08,43.99,44.0,7000.0,30.0304,30.0304,29.969,29.9759,7000.0
2010-07-02 13:25:00,44.01,44.01,43.95,43.97,2700.0,29.9827,29.9827,29.9418,29.9554,2700.0
2010-07-02 13:30:00,43.99,44.07,43.97,44.07,4500.0,29.969,30.0235,29.9554,30.0235,4500.0
2010-07-02 13:35:00,44.08,44.09,44.04,44.05,2600.0,30.0304,30.0372,30.0031,30.0099,2600.0
2010-07-02 13:40:00,44.04,44.06,43.99,44.01,4000.0,30.0031,30.0167,29.969,29.9827,4000.0
2010-07-02 13:45:00,44.0,44.12,44.0,44.1,5000.0,29.9759,30.0576,29.9759,30.044,5000.0
2010-07-02 13:50:00,44.11,44.12,44.08,44.09,2400.0,30.0508,30.0576,30.0304,30.0372,2400.0
2010-07-02 13:55:00,44.08,44.16,44.08,44.14,6300.0,30.0304,30.0849,30.0304,30.0712,6300.0
2010-07-02 14:00:00,44.12,44.16,44.12,44.16,8800.0,30.0576,30.0849,30.0576,30.0849,8800.0
2010-07-02 14:05:00,44.13,44.13,44.06,44.09,2400.0,30.0644,30.0644,30.0167,30.0372,2400.0
2010-07-02 14:10:00,44.07,44.08,44.05,44.07,7500.0,30.0235,30.0304,30.0099,30.0235,7500.0
2010-07-02 14:15:00,44.05,44.11,44.03,44.1,15800.0,30.0099,30.0508,29.9963,30.044,15800.0
2010-07-02 14:20:00,44.11,44.12,44.09,44.11,4200.0,30.0508,30.0576,30.0372,30.0508,4200.0
2010-07-02 14:25:00,44.13,44.13,44.08,44.09,1000.0,30.0644,30.0644,30.0304,30.0372,1000.0
2010-07-02 14:30:00,44.08,44.08,44.03,44.05,2400.0,30.0304,30.0304,29.9963,30.0099,2400.0
2010-07-02 14:35:00,44.06,44.11,44.05,44.11,1900.0,30.0167,30.0508,30.0099,30.0508,1900.0
2010-07-02 14:40:00,44.1,44.1,44.08,44.09,5800.0,30.044,30.044,30.0304,30.0372,5800.0
2010-07-02 14:45:00,44.08,44.09,44.06,44.06,900.0,30.0304,30.0372,30.0167,30.0167,900.0
2010-07-02 14:50:00,44.02,44.08,44.01,44.08,7100.0,29.9895,30.0304,29.9827,30.0304,7100.0
2010-07-02 14:55:00,44.1,44.13,44.08,44.13,3200.0,30.044,30.0644,30.0304,30.0644,3200.0
2010-07-02 15:00:00,44.09,44.18,44.08,44.15,19400.0,30.0372,30.0985,30.0304,30.078,19400.0
2010-07-02 15:05:00,44.16,44.24,44.16,44.24,3200.0,30.0849,30.1394,30.0849,30.1394,3200.0
2010-07-02 15:10:00,44.25,44.25,44.18,44.2,6700.0,30.1462,30.1462,30.0985,30.1121,6700.0
2010-07-02 15:15:00,44.2,44.21,44.17,44.2,2000.0,30.1121,30.1189,30.0917,30.1121,2000.0
2010-07-02 15:20:00,44.19,44.21,44.18,44.21,4800.0,30.1053,30.1189,30.0985,30.1189,4800.0
2010-07-02 15:25:00,44.2,44.32,44.2,44.29,8400.0,30.1121,30.1939,30.1121,30.1734,8400.0
2010-07-02 15:30:00,44.26,44.27,44.26,44.27,500.0,30.153,30.1598,30.153,30.1598,500.0
2010-07-02 15:35:00,44.29,44.44,44.29,44.44,7100.0,30.1734,30.2756,30.1734,30.2756,7100.0
2010-07-02 15:40:00,44.41,44.42,44.38,44.41,6800.0,30.2552,30.262,30.2347,30.2552,6800.0
2010-07-02 15:45:00,44.45,44.51,44.42,44.47,4200.0,30.2824,30.3233,30.262,30.2961,4200.0
2010-07-02 15:50:00,44.43,44.45,44.33,44.36,13900.0,30.2688,30.2824,30.2007,30.2211,13900.0
2010-07-02 15:55:00,44.36,44.36,44.17,44.17,17400.0,30.2211,30.2211,30.0917,30.0917,17400.0
2010-07-06 09:30:00,44.69,44.75,44.67,44.67,13800.0,30.4459,30.4868,30.4323,30.4323,13800.0
2010-07-06 09:35:00,44.68,44.68,44.64,44.65,2500.0,30.4391,30.4391,30.4119,30.4187,2500.0
2010-07-06 09:40:00,44.64,44.67,44.63,44.67,7700.0,30.4119,30.4323,30.4051,30.4323,7700.0
2010-07-06 09:45:00,44.67,44.72,44.67,44.72,3100.0,30.4323,30.4664,30.4323,30.4664,3100.0
2010-07-06 09:50:00,44.75,44.84,44.75,44.84,3300.0,30.4868,30.5481,30.4868,30.5481,3300.0
2010-07-06 09:55:00,44.83,44.83,44.76,44.81,2700.0,30.5413,30.5413,30.4936,30.5277,2700.0
2010-07-06 10:00:00,44.71,44.9,44.71,44.89,7300.0,30.4596,30.589,30.4596,30.5822,7300.0
2010-07-06 10:05:00,44.9,44.95,44.89,44.93,4600.0,30.589,30.6231,30.5822,30.6094,4600.0
2010-07-06 10:10:00,44.95,45.03,44.95,45.02,6700.0,30.6231,30.6776,30.6231,30.6708,6700.0
2010-07-06 10:15:00,45.0,45.02,44.98,44.98,700.0,30.6571,30.6708,30.6435,30.6435,700.0
2010-07-06 10:20:00,44.97,44.97,44.9,44.9,5400.0,30.6367,30.6367,30.589,30.589,5400.0
2010-07-06 10:25:00,44.89,44.93,44.89,44.92,2300.0,30.5822,30.6094,30.5822,30.6026,2300.0
2010-07-06 10:30:00,44.89,44.91,44.86,44.91,600.0,30.5822,30.5958,30.5617,30.5958,600.0
2010-07-06 10:35:00,44.95,44.96,44.93,44.94,6100.0,30.6231,30.6299,30.6094,30.6163,6100.0
2010-07-06 10:40:00,44.95,44.95,44.89,44.89,2100.0,30.6231,30.6231,30.5822,30.5822,2100.0
2010-07-06 10:45:00,44.9,44.9,44.88,44.9,1200.0,30.589,30.589,30.5754,30.589,1200.0
2010-07-06 10:50:00,44.88,44.91,44.87,44.9,700.0,30.5754,30.5958,30.5686,30.589,700.0
2010-07-06 10:55:00,44.92,44.93,44.87,44.87,2300.0,30.6026,30.6094,30.5686,30.5686,2300.0
2010-07-06 11:00:00,44.85,44.9,44.85,44.88,1100.0,30.5549,30.589,30.5549,30.5754,1100.0
2010-07-06 11:05:00,44.89,44.91,44.83,44.83,1000.0,30.5822,30.5958,30.5413,30.5413,1000.0
2010-07-06 11:10:00,44.85,44.89,44.82,44.84,3600.0,30.5549,30.5822,30.5345,30.5481,3600.0
2010-07-06 11:15:00,44.85,44.87,44.8,44.81,5200.0,30.5549,30.5686,30.5209,30.5277,5200.0
2010-07-06 11:20:00,44.79,44.79,44.78,44.79,500.0,30.5141,30.5141,30.5072,30.5141,500.0
2010-07-06 11:25:00,44.8,44.8,44.75,44.75,700.0,30.5209,30.5209,30.4868,30.4868,700.0
2010-07-06 11:30:00,44.78,44.84,44.78,44.83,1900.0,30.5072,30.5481,30.5072,30.5413,1900.0
2010-07-06 11:35:00,44.84,44.88,44.84,44.85,1700.0,30.5481,30.5754,30.5481,30.5549,1700.0
2010-07-06 11:40:00,44.81,44.84,44.81,44.84,3500.0,30.5277,30.5481,30.5277,30.5481,3500.0
2010-07-06 11:45:00,44.85,44.85,44.83,44.85,5400.0,30.5549,30.5549,30.5413,30.5549,5400.0
2010-07-06 11:50:00,44.84,44.84,44.8,44.82,400.0,30.5481,30.5481,30.5209,30.5345,400.0
2010-07-06 11:55:00,44.84,44.87,44.84,44.86,600.0,30.5481,30.5686,30.5481,30.5617,600.0
2010-07-06 12:00:00,44.86,44.88,44.86,44.88,1400.0,30.5617,30.5754,30.5617,30.5754,1400.0
2010-07-06 12:05:00,44.88,44.91,44.88,44.91,3500.0,30.5754,30.5958,30.5754,30.5958,3500.0
2010-07-06 12:10:00,44.91,44.91,44.84,44.84,2100.0,30.5958,30.5958,30.5481,30.5481,2100.0
2010-07-06 12:15:00,44.83,44.84,44.8,44.83,2300.0,30.5413,30.5481,30.5209,30.5413,2300.0
2010-07-06 12:20:00,44.84,44.84,44.79,44.79,500.0,30.5481,30.5481,30.5141,30.5141,500.0
2010-07-06 12:25:00,44.75,44.75,44.68,44.68,2100.0,30.4868,30.4868,30.4391,30.4391,2100.0
2010-07-06 12:30:00,44.7,44.72,44.69,44.72,3100.0,30.4527,30.4664,30.4459,30.4664,3100.0
2010-07-06 12:35:00,44.73,44.76,44.73,44.76,3200.0,30.4732,30.4936,30.4732,30.4936,3200.0
2010-07-06 12:40:00,44.75,44.75,44.61,44.62,4700.0,30.4868,30.4868,30.3914,30.3982,4700.0
2010-07-06 12:45:00,44.6,44.67,44.6,44.62,2700.0,30.3846,30.4323,30.3846,30.3982,2700.0
2010-07-06 12:50:00,44.62,44.62,44.62,44.62,0.0,30.3982,30.3982,30.3982,30.3982,0.0
2010-07-06 12:55:00,44.59,44.59,44.5,44.5,1000.0,30.3778,30.3778,30.3165,30.3165,1000.0
2010-07-06 13:00:00,44.58,44.58,44.57,44.57,300.0,30.371,30.371,30.3642,30.3642,300.0
2010-07-06 13:05:00,44.55,44.61,44.55,44.6,500.0,30.3506,30.3914,30.3506,30.3846,500.0
2010-07-06 13:10:00,44.57,44.58,44.52,44.52,7200.0,30.3642,30.371,30.3301,30.3301,7200.0
2010-07-06 13:15:00,44.56,44.56,44.47,44.5,8800.0,30.3574,30.3574,30.2961,30.3165,8800.0
2010-07-06 13:20:00,44.52,44.54,44.52,44.54,900.0,30.3301,30.3437,30.3301,30.3437,900.0
2010-07-06 13:25:00,44.54,44.58,44.46,44.57,6500.0,30.3437,30.371,30.2892,30.3642,6500.0
2010-07-06 13:30:00,44.56,44.6,44.56,44.6,14800.0,30.3574,30.3846,30.3574,30.3846,14800.0
2010-07-06 13:35:00,44.57,44.57,44.49,44.49,2500.0,30.3642,30.3642,30.3097,30.3097,2500.0
2010-07-06 13:40:00,44.5,44.5,44.39,44.39,17300.0,30.3165,30.3165,30.2416,30.2416,17300.0
2010-07-06 13:45:00,44.41,44.41,44.34,44.34,4200.0,30.2552,30.2552,30.2075,30.2075,4200.0
2010-07-06 13:50:00,44.38,44.39,44.25,44.26,3800.0,30.2347,30.2416,30.1462,30.153,3800.0
2010-07-06 13:55:00,44.3,44.3,44.25,44.27,4500.0,30.1802,30.1802,30.1462,30.1598,4500.0
2010-07-06 14:00:00,44.29,44.34,44.29,44.33,4600.0,30.1734,30.2075,30.1734,30.2007,4600.0
2010-07-06 14:05:00,44.31,44.31,44.2,44.21,4800.0,30.1871,30.1871,30.1121,30.1189,4800.0
2010-07-06 14:10:00,44.2,44.22,44.12,44.13,5200.0,30.1121,30.1257,30.0576,30.0644,5200.0
2010-07-06 14:15:00,44.15,44.26,44.15,44.26,2800.0,30.078,30.153,30.078,30.153,2800.0
2010-07-06 14:20:00,44.25,44.25,44.21,44.23,1900.0,30.1462,30.1462,30.1189,30.1325,1900.0
2010-07-06 14:25:00,44.32,44.34,44.32,44.34,200.0,30.1939,30.2075,30.1939,30.2075,200.0
2010-07-06 14:30:00,44.33,44.33,44.31,44.31,1100.0,30.2007,30.2007,30.1871,30.1871,1100.0
2010-07-06 14:35:00,44.33,44.4,44.33,44.4,2100.0,30.2007,30.2484,30.2007,30.2484,2100.0
2010-07-06 14:40:00,44.39,44.39,44.33,44.33,4300.0,30.2416,30.2416,30.2007,30.2007,4300.0
2010-07-06 14:45:00,44.3,44.3,44.26,44.28,3200.0,30.1802,30.1802,30.153,30.1666,3200.0
2010-07-06 14:50:00,44.28,44.36,44.28,44.36,4400.0,30.1666,30.2211,30.1666,30.2211,4400.0
2010-07-06 14:55:00,44.33,44.33,44.31,44.31,500.0,30.2007,30.2007,30.1871,30.1871,500.0
2010-07-06 15:00:00,44.22,44.28,44.2,44.2,2900.0,30.1257,30.1666,30.1121,30.1121,2900.0
2010-07-06 15:05:00,44.16,44.16,44.09,44.16,2300.0,30.0849,30.0849,30.0372,30.0849,2300.0
2010-07-06 15:10:00,44.15,44.19,44.1,44.19,11800.0,30.078,30.1053,30.044,30.1053,11800.0
2010-07-06 15:15:00,44.23,44.23,44.11,44.13,4200.0,30.1325,30.1325,30.0508,30.0644,4200.0
2010-07-06 15:20:00,44.1,44.14,44.02,44.02,2200.0,30.044,30.0712,29.9895,29.9895,2200.0
2010-07-06 15:25:00,44.05,44.17,44.05,44.14,3200.0,30.0099,30.0917,30.0099,30.0712,3200.0
2010-07-06 15:30:00,44.14,44.2,44.11,44.18,6700.0,30.0712,30.1121,30.0508,30.0985,6700.0
2010-07-06 15:35:00,44.22,44.22,44.18,44.19,3400.0,30.1257,30.1257,30.0985,30.1053,3400.0
2010-07-06 15:40:00,44.15,44.33,44.15,44.32,5100.0,30.078,30.2007,30.078,30.1939,5100.0
2010-07-06 15:45:00,44.36,44.42,44.25,44.26,10200.0,30.2211,30.262,30.1462,30.153,10200.0
2010-07-06 15:50:00,44.28,44.32,44.23,44.23,4500.0,30.1666,30.1939,30.1325,30.1325,4500.0
2010-07-06 15:55:00,44.21,44.44,44.21,44.43,16600.0,30.1189,30.2756,30.1189,30.2688,16600.0
2010-07-07 09:30:00,44.53,44.61,44.5,44.6,6600.0,30.3369,30.3914,30.3165,30.3846,6600.0
2010-07-07 09:35:00,44.59,44.67,44.59,44.65,1600.0,30.3778,30.4323,30.3778,30.4187,1600.0
2010-07-07 09:40:00,44.65,44.67,44.61,44.62,4500.0,30.4187,30.4323,30.3914,30.3982,4500.0
2010-07-07 09:45:00,44.59,44.62,44.59,44.6,1300.0,30.3778,30.3982,30.3778,30.3846,1300.0
2010-07-07 09:50:00,44.62,44.65,44.59,44.61,13600.0,30.3982,30.4187,30.3778,30.3914,13600.0
2010-07-07 09:55:00,44.66,44.74,44.66,44.74,800.0,30.4255,30.48,30.4255,30.48,800.0
2010-07-07 10:00:00,44.77,44.82,44.77,44.82,5100.0,30.5004,30.5345,30.5004,30.5345,5100.0
2010-07-07 10:05:00,44.88,44.88,44.87,44.87,1900.0,30.5754,30.5754,30.5686,30.5686,1900.0
2010-07-07 10:10:00,44.85,44.94,44.85,44.94,4200.0,30.5549,30.6163,30.5549,30.6163,4200.0
2010-07-07 10:15:00,44.92,44.93,44.88,44.89,1800.0,30.6026,30.6094,30.5754,30.5822,1800.0
2010-07-07 10:20:00,44.89,44.89,44.83,44.85,1900.0,30.5822,30.5822,30.5413,30.5549,1900.0
2010-07-07 10:25:00,44.85,44.87,44.84,44.84,3200.0,30.5549,30.5686,30.5481,30.5481,3200.0
2010-07-07 10:30:00,44.86,45.0,44.86,45.0,2300.0,30.5617,30.6571,30.5617,30.6571,2300.0
2010-07-07 10:35:00,45.03,45.03,45.01,45.01,200.0,30.6776,30.6776,30.6639,30.6639,200.0
2010-07-07 10:40:00,44.98,45.01,44.98,44.99,1000.0,30.6435,30.6639,30.6435,30.6503,1000.0
2010-07-07 10:45:00,45.0,45.1,45.0,45.07,6100.0,30.6571,30.7253,30.6571,30.7048,6100.0
2010-07-07 10:50:00,45.13,45.2,45.12,45.2,1200.0,30.7457,30.7934,30.7389,30.7934,1200.0
2010-07-07 10:55:00,45.18,45.18,45.16,45.16,200.0,30.7798,30.7798,30.7661,30.7661,200.0
2010-07-07 11:00:00,45.17,45.17,45.15,45.16,13300.0,30.7729,30.7729,30.7593,30.7661,13300.0
2010-07-07 11:05:00,45.14,45.14,45.09,45.09,900.0,30.7525,30.7525,30.7184,30.7184,900.0
2010-07-07 11:10:00,45.09,45.11,45.09,45.1,700.0,30.7184,30.7321,30.7184,30.7253,700.0
2010-07-07 11:15:00,45.06,45.06,45.02,45.02,300.0,30.698,30.698,30.6708,30.6708,300.0
2010-07-07 11:20:00,45.0,45.02,44.98,45.02,1500.0,30.6571,30.6708,30.6435,30.6708,1500.0
2010-07-07 11:25:00,45.08,45.08,45.08,45.08,500.0,30.7116,30.7116,30.7116,30.7116,500.0
2010-07-07 11:30:00,45.08,45.11,45.07,45.11,2700.0,30.7116,30.7321,30.7048,30.7321,2700.0
2010-07-07 11:35:00,45.13,45.17,45.13,45.16,15800.0,30.7457,30.7729,30.7457,30.7661,15800.0
2010-07-07 11:40:00,45.07,45.07,45.06,45.06,500.0,30.7048,30.7048,30.698,30.698,500.0
2010-07-07 11:45:00,44.98,45.02,44.98,45.02,600.0,30.6435,30.6708,30.6435,30.6708,600.0
2010-07-07 11:50:00,45.04,45.04,44.97,44.97,300.0,30.6844,30.6844,30.6367,30.6367,300.0
2010-07-07 11:55:00,44.99,45.0,44.99,44.99,800.0,30.6503,30.6571,30.6503,30.6503,800.0
2010-07-07 12:00:00,45.02,45.03,44.99,45.03,8400.0,30.6708,30.6776,30.6503,30.6776,8400.0
2010-07-07 12:05:00,45.04,45.04,45.02,45.04,400.0,30.6844,30.6844,30.6708,30.6844,400.0
2010-07-07 12:10:00,45.05,45.08,45.05,45.05,1500.0,30.6912,30.7116,30.6912,30.6912,1500.0
2010-07-07 12:15:00,45.06,45.09,45.05,45.05,3300.0,30.698,30.7184,30.6912,30.6912,3300.0
2010-07-07 12:20:00,45.05,45.05,45.05,45.05,800.0,30.6912,30.6912,30.6912,30.6912,800.0
2010-07-07 12:25:00,45.07,45.09,45.05,45.09,3700.0,30.7048,30.7184,30.6912,30.7184,3700.0
2010-07-07 12:30:00,45.09,45.14,45.09,45.12,6900.0,30.7184,30.7525,30.7184,30.7389,6900.0
2010-07-07 12:35:00,45.12,45.12,45.1,45.1,1000.0,30.7389,30.7389,30.7253,30.7253,1000.0
2010-07-07 12:40:00,45.11,45.11,45.07,45.09,1600.0,30.7321,30.7321,30.7048,30.7184,1600.0
2010-07-07 12:45:00,45.12,45.14,45.12,45.14,600.0,30.7389,30.7525,30.7389,30.7525,600.0
2010-07-07 12:50:00,45.12,45.18,45.12,45.18,2000.0,30.7389,30.7798,30.7389,30.7798,2000.0
2010-07-07 12:55:00,45.18,45.18,45.15,45.16,800.0,30.7798,30.7798,30.7593,30.7661,800.0
2010-07-07 13:00:00,45.19,45.19,45.19,45.19,1600.0,30.7866,30.7866,30.7866,30.7866,1600.0
2010-07-07 13:05:00,45.17,45.19,45.17,45.17,2000.0,30.7729,30.7866,30.7729,30.7729,2000.0
2010-07-07 13:10:00,45.24,45.31,45.24,45.3,23300.0,30.8206,30.8683,30.8206,30.8615,23300.0
2010-07-07 13:15:00,45.33,45.35,45.3,45.32,2800.0,30.8819,30.8956,30.8615,30.8751,2800.0
2010-07-07 13:20:00,45.33,45.33,45.3,45.31,5300.0,30.8819,30.8819,30.8615,30.8683,5300.0
2010-07-07 13:25:00,45.35,45.39,45.34,45.39,1000.0,30.8956,30.9228,30.8888,30.9228,1000.0
2010-07-07 13:30:00,45.38,45.38,45.31,45.33,800.0,30.916,30.916,30.8683,30.8819,800.0
2010-07-07 13:35:00,45.31,45.31,45.31,45.31,200.0,30.8683,30.8683,30.8683,30.8683,200.0
2010-07-07 13:40:00,45.3,45.3,45.3,45.3,200.0,30.8615,30.8615,30.8615,30.8615,200.0
2010-07-07 13:45:00,45.3,45.38,45.3,45.36,2900.0,30.8615,30.916,30.8615,30.9024,2900.0
2010-07-07 13:50:00,45.37,45.39,45.33,45.39,3000.0,30.9092,30.9228,30.8819,30.9228,3000.0
2010-07-07 13:55:00,45.35,45.43,45.35,45.39,900.0,30.8956,30.9501,30.8956,30.9228,900.0
2010-07-07 14:00:00,45.41,45.42,45.41,45.41,600.0,30.9364,30.9433,30.9364,30.9364,600.0
2010-07-07 14:05:00,45.43,45.46,45.42,45.44,2300.0,30.9501,30.9705,30.9433,30.9569,2300.0
2010-07-07 14:10:00,45.46,45.48,45.43,45.44,10600.0,30.9705,30.9841,30.9501,30.9569,10600.0
2010-07-07 14:15:00,45.44,45.46,45.43,45.45,10700.0,30.9569,30.9705,30.9501,30.9637,10700.0
2010-07-07 14:20:00,45.44,45.44,45.42,45.42,700.0,30.9569,30.9569,30.9433,30.9433,700.0
2010-07-07 14:25:00,45.41,45.43,45.41,45.43,500.0,30.9364,30.9501,30.9364,30.9501,500.0
2010-07-07 14:30:00,45.42,45.42,45.38,45.39,1500.0,30.9433,30.9433,30.916,30.9228,1500.0
2010-07-07 14:35:00,45.39,45.4,45.37,45.37,500.0,30.9228,30.9296,30.9092,30.9092,500.0
2010-07-07 14:40:00,45.36,45.42,45.36,45.42,1600.0,30.9024,30.9433,30.9024,30.9433,1600.0
2010-07-07 14:45:00,45.41,45.42,45.39,45.4,1600.0,30.9364,30.9433,30.9228,30.9296,1600.0
2010-07-07 14:50:00,45.39,45.44,45.39,45.44,1100.0,30.9228,30.9569,30.9228,30.9569,1100.0
2010-07-07 14:55:00,45.45,45.5,45.44,45.48,1600.0,30.9637,30.9978,30.9569,30.9841,1600.0
2010-07-07 15:00:00,45.46,45.46,45.45,45.45,1400.0,30.9705,30.9705,30.9637,30.9637,1400.0
2010-07-07 15:05:00,45.42,45.45,45.42,45.44,1800.0,30.9433,30.9637,30.9433,30.9569,1800.0
2010-07-07 15:10:00,45.46,45.54,45.46,45.54,700.0,30.9705,31.025,30.9705,31.025,700.0
2010-07-07 15:15:00,45.56,45.61,45.54,45.6,3300.0,31.0386,31.0727,31.025,31.0659,3300.0
2010-07-07 15:20:00,45.57,45.67,45.56,45.64,2500.0,31.0454,31.1136,31.0386,31.0931,2500.0
2010-07-07 15:25:00,45.64,45.66,45.62,45.66,1100.0,31.0931,31.1068,31.0795,31.1068,1100.0
2010-07-07 15:30:00,45.67,45.69,45.65,45.69,800.0,31.1136,31.1272,31.1,31.1272,800.0
2010-07-07 15:35:00,45.7,45.74,45.7,45.74,600.0,31.134,31.1613,31.134,31.1613,600.0
2010-07-07 15:40:00,45.71,45.77,45.67,45.77,2700.0,31.1408,31.1817,31.1136,31.1817,2700.0
2010-07-07 15:45:00,45.81,45.81,45.74,45.77,1400.0,31.209,31.209,31.1613,31.1817,1400.0
2010-07-07 15:50:00,45.77,45.85,45.76,45.85,3000.0,31.1817,31.2362,31.1749,31.2362,3000.0
2010-07-07 15:55:00,45.85,45.9,45.84,45.84,2400.0,31.2362,31.2703,31.2294,31.2294,2400.0
2010-07-08 09:30:00,46.26,46.26,46.16,46.19,11700.0,31.5155,31.5155,31.4474,31.4678,11700.0
2010-07-08 09:35:00,46.29,46.36,46.29,46.36,600.0,31.536,31.5837,31.536,31.5837,600.0
2010-07-08 09:40:00,46.33,46.33,46.19,46.19,3600.0,31.5632,31.5632,31.4678,31.4678,3600.0
2010-07-08 09:45:00,46.24,46.24,46.14,46.14,3800.0,31.5019,31.5019,31.4338,31.4338,3800.0
2010-07-08 09:50:00,46.16,46.18,46.13,46.13,3500.0,31.4474,31.461,31.427,31.427,3500.0
2010-07-08 09:55:00,46.13,46.15,46.1,46.15,2200.0,31.427,31.4406,31.4065,31.4406,2200.0
2010-07-08 10:00:00,46.17,46.2,46.15,46.16,3100.0,31.4542,31.4746,31.4406,31.4474,3100.0
2010-07-08 10:05:00,46.11,46.11,46.05,46.07,4000.0,31.4133,31.4133,31.3725,31.3861,4000.0
2010-07-08 10:10:00,46.08,46.17,46.08,46.16,4200.0,31.3929,31.4542,31.3929,31.4474,4200.0
2010-07-08 10:15:00,46.13,46.17,46.13,46.17,1900.0,31.427,31.4542,31.427,31.4542,1900.0
2010-07-08 10:20:00,46.17,46.23,46.17,46.19,2900.0,31.4542,31.4951,31.4542,31.4678,2900.0
2010-07-08 10:25:00,46.19,46.2,46.19,46.2,200.0,31.4678,31.4746,31.4678,31.4746,200.0
2010-07-08 10:30:00,46.17,46.19,46.17,46.18,600.0,31.4542,31.4678,31.4542,31.461,600.0
2010-07-08 10:35:00,46.14,46.14,46.1,46.11,300.0,31.4338,31.4338,31.4065,31.4133,300.0
2010-07-08 10:40:00,46.07,46.07,46.06,46.06,800.0,31.3861,31.3861,31.3793,31.3793,800.0
2010-07-08 10:45:00,46.07,46.11,46.05,46.11,1900.0,31.3861,31.4133,31.3725,31.4133,1900.0
2010-07-08 10:50:00,46.1,46.1,45.99,46.03,2800.0,31.4065,31.4065,31.3316,31.3588,2800.0
2010-07-08 10:55:00,46.02,46.03,45.98,46.01,3100.0,31.352,31.3588,31.3248,31.3452,3100.0
2010-07-08 11:00:00,45.99,45.99,45.93,45.96,3100.0,31.3316,31.3316,31.2907,31.3111,3100.0
2010-07-08 11:05:00,45.96,45.96,45.92,45.96,600.0,31.3111,31.3111,31.2839,31.3111,600.0
2010-07-08 11:10:00,45.97,45.98,45.95,45.96,1400.0,31.318,31.3248,31.3043,31.3111,1400.0
2010-07-08 11:15:00,45.98,46.05,45.98,46.05,700.0,31.3248,31.3725,31.3248,31.3725,700.0
2010-07-08 11:20:00,46.04,46.05,46.02,46.05,1500.0,31.3656,31.3725,31.352,31.3725,1500.0
2010-07-08 11:25:00,46.05,46.05,46.03,46.03,500.0,31.3725,31.3725,31.3588,31.3588,500.0
2010-07-08 11:30:00,45.97,45.97,45.97,45.97,200.0,31.318,31.318,31.318,31.318,200.0
2010-07-08 11:35:00,45.99,46.04,45.99,46.03,800.0,31.3316,31.3656,31.3316,31.3588,800.0
2010-07-08 11:40:00,46.01,46.02,45.95,45.95,700.0,31.3452,31.352,31.3043,31.3043,700.0
2010-07-08 11:45:00,45.9,45.94,45.9,45.94,300.0,31.2703,31.2975,31.2703,31.2975,300.0
2010-07-08 11:50:00,45.88,45.88,45.86,45.87,3100.0,31.2566,31.2566,31.243,31.2498,3100.0
2010-07-08 11:55:00,45.93,45.93,45.91,45.91,800.0,31.2907,31.2907,31.2771,31.2771,800.0
2010-07-08 12:00:00,45.9,45.93,45.87,45.92,14000.0,31.2703,31.2907,31.2498,31.2839,14000.0
2010-07-08 12:05:00,45.94,46.0,45.94,46.0,1100.0,31.2975,31.3384,31.2975,31.3384,1100.0
2010-07-08 12:10:00,45.99,45.99,45.97,45.98,1900.0,31.3316,31.3316,31.318,31.3248,1900.0
2010-07-08 12:15:00,45.94,45.98,45.94,45.98,2000.0,31.2975,31.3248,31.2975,31.3248,2000.0
2010-07-08 12:20:00,45.97,45.99,45.97,45.99,2900.0,31.318,31.3316,31.318,31.3316,2900.0
2010-07-08 12:25:00,45.99,46.03,45.98,46.0,3000.0,31.3316,31.3588,31.3248,31.3384,3000.0
2010-07-08 12:30:00,46.02,46.02,45.98,45.98,2000.0,31.352,31.352,31.3248,31.3248,2000.0
2010-07-08 12:35:00,45.98,45.98,45.96,45.96,400.0,31.3248,31.3248,31.3111,31.3111,400.0
2010-07-08 12:40:00,45.94,45.94,45.93,45.94,900.0,31.2975,31.2975,31.2907,31.2975,900.0
2010-07-08 12:45:00,45.96,45.97,45.96,45.97,1100.0,31.3111,31.318,31.3111,31.318,1100.0
2010-07-08 12:50:00,45.99,46.02,45.99,46.01,2000.0,31.3316,31.352,31.3316,31.3452,2000.0
2010-07-08 12:55:00,46.0,46.01,45.94,45.94,2400.0,31.3384,31.3452,31.2975,31.2975,2400.0
2010-07-08 13:00:00,45.96,45.98,45.95,45.98,2000.0,31.3111,31.3248,31.3043,31.3248,2000.0
2010-07-08 13:05:00,45.97,46.05,45.97,46.05,900.0,31.318,31.3725,31.318,31.3725,900.0
2010-07-08 13:10:00,46.03,46.05,46.02,46.02,700.0,31.3588,31.3725,31.352,31.352,700.0
2010-07-08 13:15:00,46.03,46.1,46.03,46.07,700.0,31.3588,31.4065,31.3588,31.3861,700.0
2010-07-08 13:20:00,46.09,46.14,46.09,46.09,5800.0,31.3997,31.4338,31.3997,31.3997,5800.0
2010-07-08 13:25:00,46.05,46.06,46.05,46.06,300.0,31.3725,31.3793,31.3725,31.3793,300.0
2010-07-08 13:30:00,46.04,46.08,46.04,46.08,2500.0,31.3656,31.3929,31.3656,31.3929,2500.0
2010-07-08 13:35:00,46.04,46.05,46.02,46.03,1600.0,31.3656,31.3725,31.352,31.3588,1600.0
2010-07-08 13:40:00,46.01,46.02,45.99,46.02,400.0,31.3452,31.352,31.3316,31.352,400.0
2010-07-08 13:45:00,46.03,46.05,46.03,46.05,200.0,31.3588,31.3725,31.3588,31.3725,200.0
2010-07-08 13:50:00,46.02,46.03,45.98,45.98,3500.0,31.352,31.3588,31.3248,31.3248,3500.0
2010-07-08 13:55:00,45.97,45.98,45.96,45.98,1200.0,31.318,31.3248,31.3111,31.3248,1200.0
2010-07-08 14:00:00,45.98,45.98,45.98,45.98,0.0,31.3248,31.3248,31.3248,31.3248,0.0
2010-07-08 14:05:00,45.95,45.98,45.94,45.94,2300.0,31.3043,31.3248,31.2975,31.2975,2300.0
2010-07-08 14:10:00,45.93,45.93,45.9,45.9,300.0,31.2907,31.2907,31.2703,31.2703,300.0
2010-07-08 14:15:00,45.82,45.84,45.82,45.84,1000.0,31.2158,31.2294,31.2158,31.2294,1000.0
2010-07-08 14:20:00,45.86,45.86,45.81,45.82,2300.0,31.243,31.243,31.209,31.2158,2300.0
2010-07-08 14:25:00,45.86,45.88,45.85,45.88,2600.0,31.243,31.2566,31.2362,31.2566,2600.0
2010-07-08 14:30:00,45.89,45.92,45.89,45.91,3600.0,31.2635,31.2839,31.2635,31.2771,3600.0
2010-07-08 14:35:00,45.9,45.9,45.87,45.89,700.0,31.2703,31.2703,31.2498,31.2635,700.0
2010-07-08 14:40:00,45.91,45.97,45.91,45.96,2900.0,31.2771,31.318,31.2771,31.3111,2900.0
2010-07-08 14:45:00,45.94,45.94,45.94,45.94,200.0,31.2975,31.2975,31.2975,31.2975,200.0
2010-07-08 14:50:00,45.97,45.99,45.96,45.99,2200.0,31.318,31.3316,31.3111,31.3316,2200.0
2010-07-08 14:55:00,45.97,46.05,45.97,46.05,7200.0,31.318,31.3725,31.318,31.3725,7200.0
2010-07-08 15:00:00,46.03,46.05,45.99,46.01,2600.0,31.3588,31.3725,31.3316,31.3452,2600.0
2010-07-08 15:05:00,46.0,46.01,45.93,45.93,3500.0,31.3384,31.3452,31.2907,31.2907,3500.0
2010-07-08 15:10:00,45.92,45.96,45.92,45.93,5600.0,31.2839,31.3111,31.2839,31.2907,5600.0
2010-07-08 15:15:00,45.95,46.03,45.95,46.02,900.0,31.3043,31.3588,31.3043,31.352,900.0
2010-07-08 15:20:00,46.05,46.12,46.05,46.12,1000.0,31.3725,31.4201,31.3725,31.4201,1000.0
2010-07-08 15:25:00,46.11,46.13,46.11,46.13,2400.0,31.4133,31.427,31.4133,31.427,2400.0
2010-07-08 15:30:00,46.14,46.2,46.13,46.2,1300.0,31.4338,31.4746,31.427,31.4746,1300.0
2010-07-08 15:35:00,46.18,46.24,46.17,46.23,1500.0,31.461,31.5019,31.4542,31.4951,1500.0
2010-07-08 15:40:00,46.26,46.3,46.17,46.3,9300.0,31.5155,31.5428,31.4542,31.5428,9300.0
2010-07-08 15:45:00,46.3,46.3,46.23,46.23,2100.0,31.5428,31.5428,31.4951,31.4951,2100.0
2010-07-08 15:50:00,46.26,46.27,46.18,46.18,1700.0,31.5155,31.5223,31.461,31.461,1700.0
2010-07-08 15:55:00,46.21,46.3,46.21,46.3,8500.0,31.4815,31.5428,31.4815,31.5428,8500.0
2010-07-09 09:30:00,46.28,46.28,46.23,46.25,5900.0,31.5292,31.5292,31.4951,31.5087,5900.0
2010-07-09 09:35:00,46.29,46.32,46.28,46.32,2900.0,31.536,31.5564,31.5292,31.5564,2900.0
2010-07-09 09:40:00,46.32,46.35,46.32,46.35,300.0,31.5564,31.5768,31.5564,31.5768,300.0
2010-07-09 09:45:00,46.31,46.34,46.31,46.33,1000.0,31.5496,31.57,31.5496,31.5632,1000.0
2010-07-09 09:50:00,46.3,46.3,46.26,46.27,1100.0,31.5428,31.5428,31.5155,31.5223,1100.0
2010-07-09 09:55:00,46.25,46.35,46.25,46.31,1400.0,31.5087,31.5768,31.5087,31.5496,1400.0
2010-07-09 10:00:00,46.33,46.43,46.31,46.39,7400.0,31.5632,31.6313,31.5496,31.6041,7400.0
2010-07-09 10:05:00,46.44,46.44,46.3,46.3,6800.0,31.6382,31.6382,31.5428,31.5428,6800.0
2010-07-09 10:10:00,46.32,46.35,46.31,46.35,13200.0,31.5564,31.5768,31.5496,31.5768,13200.0
2010-07-09 10:15:00,46.4,46.45,46.4,46.45,500.0,31.6109,31.645,31.6109,31.645,500.0
2010-07-09 10:20:00,46.45,46.47,46.45,46.47,2200.0,31.645,31.6586,31.645,31.6586,2200.0
2010-07-09 10:25:00,46.45,46.46,46.41,46.42,900.0,31.645,31.6518,31.6177,31.6245,900.0
2010-07-09 10:30:00,46.38,46.42,46.38,46.39,1000.0,31.5973,31.6245,31.5973,31.6041,1000.0
2010-07-09 10:35:00,46.44,46.5,46.44,46.5,400.0,31.6382,31.679,31.6382,31.679,400.0
2010-07-09 10:40:00,46.48,46.48,46.46,46.46,1500.0,31.6654,31.6654,31.6518,31.6518,1500.0
2010-07-09 10:45:00,46.42,46.42,46.37,46.37,1300.0,31.6245,31.6245,31.5905,31.5905,1300.0
2010-07-09 10:50:00,46.4,46.41,46.38,46.41,700.0,31.6109,31.6177,31.5973,31.6177,700.0
2010-07-09 10:55:00,46.39,46.39,46.34,46.34,4200.0,31.6041,31.6041,31.57,31.57,4200.0
2010-07-09 11:00:00,46.35,46.36,46.34,46.36,1200.0,31.5768,31.5837,31.57,31.5837,1200.0
2010-07-09 11:05:00,46.4,46.4,46.32,46.32,3200.0,31.6109,31.6109,31.5564,31.5564,3200.0
2010-07-09 11:10:00,46.32,46.34,46.32,46.32,600.0,31.5564,31.57,31.5564,31.5564,600.0
2010-07-09 11:15:00,46.28,46.3,46.28,46.3,2200.0,31.5292,31.5428,31.5292,31.5428,2200.0
2010-07-09 11:20:00,46.33,46.33,46.33,46.33,100.0,31.5632,31.5632,31.5632,31.5632,100.0
2010-07-09 11:25:00,46.33,46.33,46.29,46.32,3100.0,31.5632,31.5632,31.536,31.5564,3100.0
2010-07-09 11:30:00,46.38,46.38,46.35,46.35,16300.0,31.5973,31.5973,31.5768,31.5768,16300.0
2010-07-09 11:35:00,46.35,46.35,46.35,46.35,600.0,31.5768,31.5768,31.5768,31.5768,600.0
2010-07-09 11:40:00,46.4,46.41,46.4,46.41,6100.0,31.6109,31.6177,31.6109,31.6177,6100.0
2010-07-09 11:45:00,46.4,46.4,46.4,46.4,6300.0,31.6109,31.6109,31.6109,31.6109,6300.0
2010-07-09 11:50:00,46.38,46.38,46.38,46.38,300.0,31.5973,31.5973,31.5973,31.5973,300.0
2010-07-09 11:55:00,46.37,46.4,46.37,46.38,1300.0,31.5905,31.6109,31.5905,31.5973,1300.0
2010-07-09 12:00:00,46.39,46.39,46.37,46.38,2800.0,31.6041,31.6041,31.5905,31.5973,2800.0
2010-07-09 12:05:00,46.38,46.4,46.38,46.4,900.0,31.5973,31.6109,31.5973,31.6109,900.0
2010-07-09 12:10:00,46.42,46.43,46.41,46.41,1600.0,31.6245,31.6313,31.6177,31.6177,1600.0
2010-07-09 12:15:00,46.4,46.41,46.4,46.41,700.0,31.6109,31.6177,31.6109,31.6177,700.0
2010-07-09 12:20:00,46.41,46.43,46.41,46.43,400.0,31.6177,31.6313,31.6177,31.6313,400.0
2010-07-09 12:25:00,46.44,46.44,46.42,46.42,2200.0,31.6382,31.6382,31.6245,31.6245,2200.0
2010-07-09 12:30:00,46.42,46.42,46.39,46.4,1700.0,31.6245,31.6245,31.6041,31.6109,1700.0
2010-07-09 12:35:00,46.41,46.41,46.37,46.39,13800.0,31.6177,31.6177,31.5905,31.6041,13800.0
2010-07-09 12:40:00,46.39,46.41,46.39,46.4,2400.0,31.6041,31.6177,31.6041,31.6109,2400.0
2010-07-09 12:45:00,46.41,46.41,46.4,46.41,3600.0,31.6177,31.6177,31.6109,31.6177,3600.0
2010-07-09 12:50:00,46.44,46.44,46.44,46.44,500.0,31.6382,31.6382,31.6382,31.6382,500.0
2010-07-09 12:55:00,46.44,46.46,46.43,46.43,4800.0,31.6382,31.6518,31.6313,31.6313,4800.0
2010-07-09 13:00:00,46.43,46.44,46.42,46.44,1800.0,31.6313,31.6382,31.6245,31.6382,1800.0
2010-07-09 13:05:00,46.45,46.48,46.45,46.48,800.0,31.645,31.6654,31.645,31.6654,800.0
2010-07-09 13:10:00,46.43,46.44,46.43,46.44,1200.0,31.6313,31.6382,31.6313,31.6382,1200.0
2010-07-09 13:15:00,46.45,46.46,46.44,46.44,1900.0,31.645,31.6518,31.6382,31.6382,1900.0
2010-07-09 13:20:00,46.42,46.46,46.4,46.4,17000.0,31.6245,31.6518,31.6109,31.6109,17000.0
2010-07-09 13:25:00,46.41,46.43,46.41,46.41,3300.0,31.6177,31.6313,31.6177,31.6177,3300.0
2010-07-09 13:30:00,46.46,46.47,46.45,46.45,6500.0,31.6518,31.6586,31.645,31.645,6500.0
2010-07-09 13:35:00,46.46,46.46,46.46,46.46,400.0,31.6518,31.6518,31.6518,31.6518,400.0
2010-07-09 13:40:00,46.48,46.49,46.47,46.48,2100.0,31.6654,31.6722,31.6586,31.6654,2100.0
2010-07-09 13:45:00,46.48,46.5,46.43,46.49,3300.0,31.6654,31.679,31.6313,31.6722,3300.0
2010-07-09 13:50:00,46.5,46.53,46.5,46.52,1300.0,31.679,31.6995,31.679,31.6927,1300.0
2010-07-09 13:55:00,46.52,46.52,46.52,46.52,800.0,31.6927,31.6927,31.6927,31.6927,800.0
2010-07-09 14:00:00,46.51,46.52,46.51,46.52,300.0,31.6858,31.6927,31.6858,31.6927,300.0
2010-07-09 14:05:00,46.55,46.55,46.53,46.53,800.0,31.7131,31.7131,31.6995,31.6995,800.0
2010-07-09 14:10:00,46.48,46.48,46.45,46.45,900.0,31.6654,31.6654,31.645,31.645,900.0
2010-07-09 14:15:00,46.45,46.48,46.45,46.48,2400.0,31.645,31.6654,31.645,31.6654,2400.0
2010-07-09 14:20:00,46.48,46.5,46.47,46.5,2200.0,31.6654,31.679,31.6586,31.679,2200.0
2010-07-09 14:25:00,46.5,46.5,46.48,46.49,800.0,31.679,31.679,31.6654,31.6722,800.0
2010-07-09 14:30:00,46.49,46.51,46.49,46.5,4100.0,31.6722,31.6858,31.6722,31.679,4100.0
2010-07-09 14:35:00,46.49,46.5,46.49,46.49,3400.0,31.6722,31.679,31.6722,31.6722,3400.0
2010-07-09 14:40:00,46.5,46.56,46.5,46.54,3200.0,31.679,31.7199,31.679,31.7063,3200.0
2010-07-09 14:45:00,46.54,46.55,46.54,46.54,1000.0,31.7063,31.7131,31.7063,31.7063,1000.0
2010-07-09 14:50:00,46.55,46.6,46.55,46.59,8800.0,31.7131,31.7472,31.7131,31.7403,8800.0
2010-07-09 14:55:00,46.62,46.68,46.61,46.67,4200.0,31.7608,31.8017,31.754,31.7948,4200.0
2010-07-09 15:00:00,46.65,46.65,46.62,46.63,8900.0,31.7812,31.7812,31.7608,31.7676,8900.0
2010-07-09 15:05:00,46.65,46.65,46.6,46.61,9000.0,31.7812,31.7812,31.7472,31.754,9000.0
2010-07-09 15:10:00,46.61,46.68,46.61,46.66,10100.0,31.754,31.8017,31.754,31.788,10100.0
2010-07-09 15:15:00,46.68,46.68,46.61,46.63,7700.0,31.8017,31.8017,31.754,31.7676,7700.0
2010-07-09 15:20:00,46.64,46.67,46.63,46.65,1000.0,31.7744,31.7948,31.7676,31.7812,1000.0
2010-07-09 15:25:00,46.64,46.66,46.54,46.58,9400.0,31.7744,31.788,31.7063,31.7335,9400.0
2010-07-09 15:30:00,46.56,46.58,46.54,46.57,3700.0,31.7199,31.7335,31.7063,31.7267,3700.0
2010-07-09 15:35:00,46.57,46.66,46.57,46.64,4100.0,31.7267,31.788,31.7267,31.7744,4100.0
2010-07-09 15:40:00,46.64,46.69,46.64,46.69,3000.0,31.7744,31.8085,31.7744,31.8085,3000.0
2010-07-09 15:45:00,46.68,46.69,46.61,46.65,2600.0,31.8017,31.8085,31.754,31.7812,2600.0
2010-07-09 15:50:00,46.65,46.67,46.63,46.67,6500.0,31.7812,31.7948,31.7676,31.7948,6500.0
2010-07-09 15:55:00,46.68,46.71,46.67,46.71,57800.0,31.8017,31.8221,31.7948,31.8221,57800.0
2010-07-12 09:30:00,46.55,46.58,46.45,46.52,15200.0,31.7131,31.7335,31.645,31.6927,15200.0
2010-07-12 09:35:00,46.58,46.59,46.53,46.57,3800.0,31.7335,31.7403,31.6995,31.7267,3800.0
2010-07-12 09:40:00,46.59,46.62,46.58,46.59,900.0,31.7403,31.7608,31.7335,31.7403,900.0
2010-07-12 09:45:00,46.65,46.73,46.65,46.73,4100.0,31.7812,31.8357,31.7812,31.8357,4100.0
2010-07-12 09:50:00,46.67,46.67,46.63,46.63,900.0,31.7948,31.7948,31.7676,31.7676,900.0
2010-07-12 09:55:00,46.63,46.69,46.63,46.69,2100.0,31.7676,31.8085,31.7676,31.8085,2100.0
2010-07-12 10:00:00,46.69,46.71,46.69,46.71,1400.0,31.8085,31.8221,31.8085,31.8221,1400.0
2010-07-12 10:05:00,46.66,46.66,46.65,46.65,200.0,31.788,31.788,31.7812,31.7812,200.0
2010-07-12 10:10:00,46.61,46.63,46.61,46.61,2200.0,31.754,31.7676,31.754,31.754,2200.0
2010-07-12 10:15:00,46.64,46.67,46.64,46.67,300.0,31.7744,31.7948,31.7744,31.7948,300.0
2010-07-12 10:20:00,46.65,46.65,46.64,46.65,1400.0,31.7812,31.7812,31.7744,31.7812,1400.0
2010-07-12 10:25:00,46.59,46.59,46.58,46.58,5900.0,31.7403,31.7403,31.7335,31.7335,5900.0
2010-07-12 10:30:00,46.57,46.58,46.56,46.56,1700.0,31.7267,31.7335,31.7199,31.7199,1700.0
2010-07-12 10:35:00,46.6,46.62,46.6,46.6,3200.0,31.7472,31.7608,31.7472,31.7472,3200.0
2010-07-12 10:40:00,46.53,46.54,46.53,46.53,600.0,31.6995,31.7063,31.6995,31.6995,600.0
2010-07-12 10:45:00,46.53,46.54,46.53,46.54,400.0,31.6995,31.7063,31.6995,31.7063,400.0
2010-07-12 10:50:00,46.48,46.51,46.48,46.5,500.0,31.6654,31.6858,31.6654,31.679,500.0
2010-07-12 10:55:00,46.46,46.47,46.46,46.47,500.0,31.6518,31.6586,31.6518,31.6586,500.0
2010-07-12 11:00:00,46.48,46.48,46.36,46.36,1200.0,31.6654,31.6654,31.5837,31.5837,1200.0
2010-07-12 11:05:00,46.36,46.36,46.33,46.33,2500.0,31.5837,31.5837,31.5632,31.5632,2500.0
2010-07-12 11:10:00,46.31,46.42,46.31,46.42,1500.0,31.5496,31.6245,31.5496,31.6245,1500.0
2010-07-12 11:15:00,46.42,46.42,46.42,46.42,300.0,31.6245,31.6245,31.6245,31.6245,300.0
2010-07-12 11:20:00,46.4,46.41,46.39,46.4,900.0,31.6109,31.6177,31.6041,31.6109,900.0
2010-07-12 11:25:00,46.47,46.47,46.47,46.47,11600.0,31.6586,31.6586,31.6586,31.6586,11600.0
2010-07-12 11:30:00,46.44,46.47,46.43,46.47,900.0,31.6382,31.6586,31.6313,31.6586,900.0
2010-07-12 11:35:00,46.47,46.47,46.46,46.46,1000.0,31.6586,31.6586,31.6518,31.6518,1000.0
2010-07-12 11:40:00,46.45,46.48,46.45,46.48,5900.0,31.645,31.6654,31.645,31.6654,5900.0
2010-07-12 11:45:00,46.48,46.48,46.48,46.48,0.0,31.6654,31.6654,31.6654,31.6654,0.0
2010-07-12 11:50:00,46.45,46.5,46.45,46.5,2300.0,31.645,31.679,31.645,31.679,2300.0
2010-07-12 11:55:00,46.5,46.5,46.48,46.48,200.0,31.679,31.679,31.6654,31.6654,200.0
2010-07-12 12:00:00,46.47,46.54,46.47,46.54,4500.0,31.6586,31.7063,31.6586,31.7063,4500.0
2010-07-12 12:05:00,46.56,46.59,46.56,46.59,400.0,31.7199,31.7403,31.7199,31.7403,400.0
2010-07-12 12:10:00,46.64,46.64,46.64,46.64,100.0,31.7744,31.7744,31.7744,31.7744,100.0
2010-07-12 12:15:00,46.62,46.62,46.62,46.62,100.0,31.7608,31.7608,31.7608,31.7608,100.0
2010-07-12 12:20:00,46.6,46.6,46.57,46.57,1000.0,31.7472,31.7472,31.7267,31.7267,1000.0
2010-07-12 12:25:00,46.58,46.58,46.58,46.58,200.0,31.7335,31.7335,31.7335,31.7335,200.0
2010-07-12 12:30:00,46.55,46.55,46.54,46.55,800.0,31.7131,31.7131,31.7063,31.7131,800.0
2010-07-12 12:35:00,46.54,46.63,46.54,46.63,2000.0,31.7063,31.7676,31.7063,31.7676,2000.0
2010-07-12 12:40:00,46.68,46.68,46.64,46.65,1500.0,31.8017,31.8017,31.7744,31.7812,1500.0
2010-07-12 12:45:00,46.61,46.61,46.61,46.61,700.0,31.754,31.754,31.754,31.754,700.0
2010-07-12 12:50:00,46.57,46.62,46.57,46.62,1800.0,31.7267,31.7608,31.7267,31.7608,1800.0
2010-07-12 12:55:00,46.54,46.54,46.54,46.54,400.0,31.7063,31.7063,31.7063,31.7063,400.0
2010-07-12 13:00:00,46.51,46.53,46.51,46.53,2900.0,31.6858,31.6995,31.6858,31.6995,2900.0
2010-07-12 13:05:00,46.54,46.54,46.54,46.54,1200.0,31.7063,31.7063,31.7063,31.7063,1200.0
2010-07-12 13:10:00,46.61,46.61,46.61,46.61,200.0,31.754,31.754,31.754,31.754,200.0
2010-07-12 13:15:00,46.61,46.68,46.61,46.66,14900.0,31.754,31.8017,31.754,31.788,14900.0
2010-07-12 13:20:00,46.66,46.66,46.64,46.64,11700.0,31.788,31.788,31.7744,31.7744,11700.0
2010-07-12 13:25:00,46.64,46.67,46.63,46.67,900.0,31.7744,31.7948,31.7676,31.7948,900.0
2010-07-12 13:30:00,46.65,46.69,46.65,46.68,3000.0,31.7812,31.8085,31.7812,31.8017,3000.0
2010-07-12 13:35:00,46.66,46.66,46.61,46.61,700.0,31.788,31.788,31.754,31.754,700.0
2010-07-12 13:40:00,46.65,46.65,46.6,46.6,4300.0,31.7812,31.7812,31.7472,31.7472,4300.0
2010-07-12 13:45:00,46.62,46.62,46.62,46.62,300.0,31.7608,31.7608,31.7608,31.7608,300.0
2010-07-12 13:50:00,46.66,46.7,46.65,46.7,3900.0,31.788,31.8153,31.7812,31.8153,3900.0
2010-07-12 13:55:00,46.72,46.72,46.69,46.69,1500.0,31.8289,31.8289,31.8085,31.8085,1500.0
2010-07-12 14:00:00,46.7,46.71,46.7,46.71,300.0,31.8153,31.8221,31.8153,31.8221,300.0
2010-07-12 14:05:00,46.71,46.71,46.71,46.71,0.0,31.8221,31.8221,31.8221,31.8221,0.0
2010-07-12 14:10:00,46.63,46.65,46.62,46.65,4300.0,31.7676,31.7812,31.7608,31.7812,4300.0
2010-07-12 14:15:00,46.65,46.65,46.65,46.65,0.0,31.7812,31.7812,31.7812,31.7812,0.0
2010-07-12 14:20:00,46.56,46.62,46.56,46.62,2100.0,31.7199,31.7608,31.7199,31.7608,2100.0
2010-07-12 14:25:00,46.56,46.58,46.56,46.58,800.0,31.7199,31.7335,31.7199,31.7335,800.0
2010-07-12 14:30:00,46.57,46.57,46.56,46.56,4500.0,31.7267,31.7267,31.7199,31.7199,4500.0
2010-07-12 14:35:00,46.56,46.59,46.56,46.59,600.0,31.7199,31.7403,31.7199,31.7403,600.0
2010-07-12 14:40:00,46.58,46.68,46.58,46.67,63200.0,31.7335,31.8017,31.7335,31.7948,63200.0
2010-07-12 14:45:00,46.66,46.66,46.66,46.66,300.0,31.788,31.788,31.788,31.788,300.0
2010-07-12 14:50:00,46.69,46.69,46.61,46.61,8800.0,31.8085,31.8085,31.754,31.754,8800.0
2010-07-12 14:55:00,46.65,46.65,46.62,46.62,1900.0,31.7812,31.7812,31.7608,31.7608,1900.0
2010-07-12 15:00:00,46.62,46.62,46.57,46.6,2700.0,31.7608,31.7608,31.7267,31.7472,2700.0
2010-07-12 15:05:00,46.59,46.59,46.54,46.54,2000.0,31.7403,31.7403,31.7063,31.7063,2000.0
2010-07-12 15:10:00,46.58,46.62,46.58,46.62,28500.0,31.7335,31.7608,31.7335,31.7608,28500.0
2010-07-12 15:15:00,46.64,46.64,46.58,46.6,11900.0,31.7744,31.7744,31.7335,31.7472,11900.0
2010-07-12 15:20:00,46.61,46.66,46.59,46.66,14100.0,31.754,31.788,31.7403,31.788,14100.0
2010-07-12 15:25:00,46.67,46.67,46.62,46.65,33900.0,31.7948,31.7948,31.7608,31.7812,33900.0
2010-07-12 15:30:00,46.65,46.65,46.63,46.63,2000.0,31.7812,31.7812,31.7676,31.7676,2000.0
2010-07-12 15:35:00,46.63,46.68,46.61,46.66,4000.0,31.7676,31.8017,31.754,31.788,4000.0
2010-07-12 15:40:00,46.67,46.71,46.66,46.67,2300.0,31.7948,31.8221,31.788,31.7948,2300.0
2010-07-12 15:45:00,46.68,46.7,46.63,46.64,7100.0,31.8017,31.8153,31.7676,31.7744,7100.0
2010-07-12 15:50:00,46.61,46.64,46.61,46.64,2600.0,31.754,31.7744,31.754,31.7744,2600.0
2010-07-12 15:55:00,46.64,46.68,46.63,46.68,4200.0,31.7744,31.8017,31.7676,31.8017,4200.0
2010-07-13 09:30:00,47.19,47.19,47.15,47.16,13600.0,32.1491,32.1491,32.1219,32.1287,13600.0
2010-07-13 09:35:00,47.15,47.25,47.15,47.25,3700.0,32.1219,32.19,32.1219,32.19,3700.0
2010-07-13 09:40:00,47.27,47.29,47.19,47.23,4200.0,32.2036,32.2172,32.1491,32.1764,4200.0
2010-07-13 09:45:00,47.2,47.21,47.14,47.14,5100.0,32.1559,32.1627,32.115,32.115,5100.0
2010-07-13 09:50:00,47.15,47.25,47.14,47.22,10800.0,32.1219,32.19,32.115,32.1695,10800.0
2010-07-13 09:55:00,47.2,47.23,47.19,47.23,7300.0,32.1559,32.1764,32.1491,32.1764,7300.0
2010-07-13 10:00:00,47.25,47.36,47.25,47.34,10400.0,32.19,32.2649,32.19,32.2513,10400.0
2010-07-13 10:05:00,47.33,47.39,47.32,47.35,6500.0,32.2445,32.2854,32.2377,32.2581,6500.0
2010-07-13 10:10:00,47.34,47.34,47.31,47.32,5600.0,32.2513,32.2513,32.2309,32.2377,5600.0
2010-07-13 10:15:00,47.34,47.35,47.32,47.33,5900.0,32.2513,32.2581,32.2377,32.2445,5900.0
2010-07-13 10:20:00,47.34,47.37,47.31,47.31,3100.0,32.2513,32.2717,32.2309,32.2309,3100.0
2010-07-13 10:25:00,47.32,47.34,47.31,47.31,13500.0,32.2377,32.2513,32.2309,32.2309,13500.0
2010-07-13 10:30:00,47.32,47.32,47.25,47.26,6500.0,32.2377,32.2377,32.19,32.1968,6500.0
2010-07-13 10:35:00,47.25,47.29,47.23,47.29,4300.0,32.19,32.2172,32.1764,32.2172,4300.0
2010-07-13 10:40:00,47.27,47.27,47.21,47.27,4300.0,32.2036,32.2036,32.1627,32.2036,4300.0
2010-07-13 10:45:00,47.26,47.26,47.22,47.26,3700.0,32.1968,32.1968,32.1695,32.1968,3700.0
2010-07-13 10:50:00,47.26,47.31,47.26,47.3,5000.0,32.1968,32.2309,32.1968,32.224,5000.0
2010-07-13 10:55:00,47.3,47.31,47.27,47.27,3100.0,32.224,32.2309,32.2036,32.2036,3100.0
2010-07-13 11:00:00,47.29,47.31,47.27,47.3,2400.0,32.2172,32.2309,32.2036,32.224,2400.0
2010-07-13 11:05:00,47.3,47.38,47.3,47.38,56200.0,32.224,32.2785,32.224,32.2785,56200.0
2010-07-13 11:10:00,47.38,47.38,47.34,47.36,1200.0,32.2785,32.2785,32.2513,32.2649,1200.0
2010-07-13 11:15:00,47.36,47.36,47.34,47.34,1500.0,32.2649,32.2649,32.2513,32.2513,1500.0
2010-07-13 11:20:00,47.34,47.34,47.31,47.32,3300.0,32.2513,32.2513,32.2309,32.2377,3300.0
2010-07-13 11:25:00,47.36,47.38,47.33,47.38,4900.0,32.2649,32.2785,32.2445,32.2785,4900.0
2010-07-13 11:30:00,47.37,47.44,47.37,47.44,1500.0,32.2717,32.3194,32.2717,32.3194,1500.0
2010-07-13 11:35:00,47.47,47.52,47.47,47.51,1800.0,32.3399,32.3739,32.3399,32.3671,1800.0
2010-07-13 11:40:00,47.52,47.52,47.52,47.52,1000.0,32.3739,32.3739,32.3739,32.3739,1000.0
2010-07-13 11:45:00,47.49,47.49,47.45,47.45,5500.0,32.3535,32.3535,32.3262,32.3262,5500.0
2010-07-13 11:50:00,47.46,47.46,47.43,47.43,2100.0,32.333,32.333,32.3126,32.3126,2100.0
2010-07-13 11:55:00,47.42,47.42,47.39,47.41,6100.0,32.3058,32.3058,32.2854,32.299,6100.0
2010-07-13 12:00:00,47.42,47.46,47.42,47.44,2500.0,32.3058,32.333,32.3058,32.3194,2500.0
2010-07-13 12:05:00,47.44,47.45,47.43,47.43,900.0,32.3194,32.3262,32.3126,32.3126,900.0
2010-07-13 12:10:00,47.48,47.48,47.45,47.47,1800.0,32.3467,32.3467,32.3262,32.3399,1800.0
2010-07-13 12:15:00,47.47,47.47,47.46,47.47,3300.0,32.3399,32.3399,32.333,32.3399,3300.0
2010-07-13 12:20:00,47.44,47.44,47.42,47.44,1100.0,32.3194,32.3194,32.3058,32.3194,1100.0
2010-07-13 12:25:00,47.46,47.49,47.46,47.49,5300.0,32.333,32.3535,32.333,32.3535,5300.0
2010-07-13 12:30:00,47.49,47.49,47.49,47.49,0.0,32.3535,32.3535,32.3535,32.3535,0.0
2010-07-13 12:35:00,47.48,47.49,47.48,47.48,700.0,32.3467,32.3535,32.3467,32.3467,700.0
2010-07-13 12:40:00,47.47,47.47,47.45,47.46,2200.0,32.3399,32.3399,32.3262,32.333,2200.0
2010-07-13 12:45:00,47.42,47.43,47.42,47.43,400.0,32.3058,32.3126,32.3058,32.3126,400.0
2010-07-13 12:50:00,47.42,47.44,47.42,47.43,1100.0,32.3058,32.3194,32.3058,32.3126,1100.0
2010-07-13 12:55:00,47.45,47.45,47.42,47.42,2500.0,32.3262,32.3262,32.3058,32.3058,2500.0
2010-07-13 13:00:00,47.4,47.46,47.39,47.45,3500.0,32.2922,32.333,32.2854,32.3262,3500.0
2010-07-13 13:05:00,47.46,47.46,47.45,47.45,700.0,32.333,32.333,32.3262,32.3262,700.0
2010-07-13 13:10:00,47.44,47.44,47.37,47.37,1900.0,32.3194,32.3194,32.2717,32.2717,1900.0
2010-07-13 13:15:00,47.31,47.32,47.29,47.29,1300.0,32.2309,32.2377,32.2172,32.2172,1300.0
2010-07-13 13:20:00,47.27,47.34,47.27,47.31,4500.0,32.2036,32.2513,32.2036,32.2309,4500.0
2010-07-13 13:25:00,47.3,47.3,47.27,47.29,1300.0,32.224,32.224,32.2036,32.2172,1300.0
2010-07-13 13:30:00,47.33,47.35,47.32,47.35,400.0,32.2445,32.2581,32.2377,32.2581,400.0
2010-07-13 13:35:00,47.35,47.38,47.33,47.38,3100.0,32.2581,32.2785,32.2445,32.2785,3100.0
2010-07-13 13:40:00,47.35,47.39,47.34,47.38,3400.0,32.2581,32.2854,32.2513,32.2785,3400.0
2010-07-13 13:45:00,47.37,47.38,47.34,47.34,1800.0,32.2717,32.2785,32.2513,32.2513,1800.0
2010-07-13 13:50:00,47.34,47.34,47.29,47.29,1500.0,32.2513,32.2513,32.2172,32.2172,1500.0
2010-07-13 13:55:00,47.28,47.33,47.28,47.31,2200.0,32.2104,32.2445,32.2104,32.2309,2200.0
2010-07-13 14:00:00,47.32,47.4,47.31,47.4,8600.0,32.2377,32.2922,32.2309,32.2922,8600.0
2010-07-13 14:05:00,47.4,47.4,47.39,47.39,5700.0,32.2922,32.2922,32.2854,32.2854,5700.0
2010-07-13 14:10:00,47.36,47.4,47.36,47.4,3500.0,32.2649,32.2922,32.2649,32.2922,3500.0
2010-07-13 14:15:00,47.4,47.43,47.4,47.42,7100.0,32.2922,32.3126,32.2922,32.3058,7100.0
2010-07-13 14:20:00,47.42,47.42,47.37,47.37,1800.0,32.3058,32.3058,32.2717,32.2717,1800.0
2010-07-13 14:25:00,47.4,47.4,47.36,47.38,3600.0,32.2922,32.2922,32.2649,32.2785,3600.0
2010-07-13 14:30:00,47.39,47.42,47.39,47.42,1600.0,32.2854,32.3058,32.2854,32.3058,1600.0
2010-07-13 14:35:00,47.43,47.45,47.43,47.45,5600.0,32.3126,32.3262,32.3126,32.3262,5600.0
2010-07-13 14:40:00,47.44,47.46,47.44,47.45,1800.0,32.3194,32.333,32.3194,32.3262,1800.0
2010-07-13 14:45:00,47.46,47.46,47.43,47.45,5200.0,32.333,32.333,32.3126,32.3262,5200.0
2010-07-13 14:50:00,47.45,47.45,47.43,47.44,800.0,32.3262,32.3262,32.3126,32.3194,800.0
2010-07-13 14:55:00,47.43,47.46,47.42,47.46,1100.0,32.3126,32.333,32.3058,32.333,1100.0
2010-07-13 15:00:00,47.49,47.53,47.49,47.53,1200.0,32.3535,32.3807,32.3535,32.3807,1200.0
2010-07-13 15:05:00,47.52,47.53,47.48,47.48,800.0,32.3739,32.3807,32.3467,32.3467,800.0
2010-07-13 15:10:00,47.49,47.52,47.47,47.51,1000.0,32.3535,32.3739,32.3399,32.3671,1000.0
2010-07-13 15:15:00,47.52,47.52,47.49,47.52,2300.0,32.3739,32.3739,32.3535,32.3739,2300.0
2010-07-13 15:20:00,47.51,47.53,47.49,47.49,16800.0,32.3671,32.3807,32.3535,32.3535,16800.0
2010-07-13 15:25:00,47.5,47.5,47.5,47.5,200.0,32.3603,32.3603,32.3603,32.3603,200.0
2010-07-13 15:30:00,47.51,47.51,47.5,47.5,600.0,32.3671,32.3671,32.3603,32.3603,600.0
2010-07-13 15:35:00,47.51,47.55,47.51,47.55,1300.0,32.3671,32.3944,32.3671,32.3944,1300.0
2010-07-13 15:40:00,47.56,47.57,47.54,47.55,3500.0,32.4012,32.408,32.3876,32.3944,3500.0
2010-07-13 15:45:00,47.58,47.62,47.56,47.56,8300.0,32.4148,32.4421,32.4012,32.4012,8300.0
2010-07-13 15:50:00,47.55,47.56,47.43,47.46,5100.0,32.3944,32.4012,32.3126,32.333,5100.0
2010-07-13 15:55:00,47.43,47.46,47.42,47.43,7500.0,32.3126,32.333,32.3058,32.3126,7500.0
2010-07-14 09:30:00,47.25,47.32,47.19,47.19,31500.0,32.19,32.2377,32.1491,32.1491,31500.0
2010-07-14 09:35:00,47.2,47.23,47.1,47.12,4300.0,32.1559,32.1764,32.0878,32.1014,4300.0
2010-07-14 09:40:00,47.11,47.16,47.07,47.15,14800.0,32.0946,32.1287,32.0674,32.1219,14800.0
2010-07-14 09:45:00,47.14,47.21,47.13,47.21,9300.0,32.115,32.1627,32.1082,32.1627,9300.0
2010-07-14 09:50:00,47.22,47.22,47.1,47.13,4600.0,32.1695,32.1695,32.0878,32.1082,4600.0
2010-07-14 09:55:00,47.12,47.15,47.08,47.11,5700.0,32.1014,32.1219,32.0742,32.0946,5700.0
2010-07-14 10:00:00,47.11,47.11,47.0,47.06,4600.0,32.0946,32.0946,32.0197,32.0605,4600.0
2010-07-14 10:05:00,47.05,47.08,47.05,47.08,2300.0,32.0537,32.0742,32.0537,32.0742,2300.0
2010-07-14 10:10:00,47.12,47.13,47.1,47.12,1600.0,32.1014,32.1082,32.0878,32.1014,1600.0
2010-07-14 10:15:00,47.11,47.13,47.09,47.13,7500.0,32.0946,32.1082,32.081,32.1082,7500.0
2010-07-14 10:20:00,47.13,47.21,47.13,47.21,4200.0,32.1082,32.1627,32.1082,32.1627,4200.0
2010-07-14 10:25:00,47.21,47.21,47.17,47.17,3000.0,32.1627,32.1627,32.1355,32.1355,3000.0
2010-07-14 10:30:00,47.17,47.23,47.16,47.23,2300.0,32.1355,32.1764,32.1287,32.1764,2300.0
2010-07-14 10:35:00,47.2,47.2,47.15,47.16,2800.0,32.1559,32.1559,32.1219,32.1287,2800.0
2010-07-14 10:40:00,47.17,47.17,47.17,47.17,200.0,32.1355,32.1355,32.1355,32.1355,200.0
2010-07-14 10:45:00,47.23,47.27,47.23,47.25,900.0,32.1764,32.2036,32.1764,32.19,900.0
2010-07-14 10:50:00,47.26,47.26,47.21,47.22,3200.0,32.1968,32.1968,32.1627,32.1695,3200.0
2010-07-14 10:55:00,47.21,47.22,47.19,47.22,1800.0,32.1627,32.1695,32.1491,32.1695,1800.0
2010-07-14 11:00:00,47.28,47.29,47.23,47.29,1400.0,32.2104,32.2172,32.1764,32.2172,1400.0
2010-07-14 11:05:00,47.33,47.33,47.28,47.29,2000.0,32.2445,32.2445,32.2104,32.2172,2000.0
2010-07-14 11:10:00,47.27,47.27,47.27,47.27,700.0,32.2036,32.2036,32.2036,32.2036,700.0
2010-07-14 11:15:00,47.32,47.37,47.32,47.37,1400.0,32.2377,32.2717,32.2377,32.2717,1400.0
2010-07-14 11:20:00,47.36,47.37,47.35,47.37,1200.0,32.2649,32.2717,32.2581,32.2717,1200.0
2010-07-14 11:25:00,47.36,47.36,47.35,47.35,500.0,32.2649,32.2649,32.2581,32.2581,500.0
2010-07-14 11:30:00,47.38,47.4,47.38,47.4,5900.0,32.2785,32.2922,32.2785,32.2922,5900.0
2010-07-14 11:35:00,47.4,47.4,47.38,47.39,3300.0,32.2922,32.2922,32.2785,32.2854,3300.0
2010-07-14 11:40:00,47.39,47.42,47.38,47.41,1700.0,32.2854,32.3058,32.2785,32.299,1700.0
2010-07-14 11:45:00,47.4,47.45,47.4,47.44,20400.0,32.2922,32.3262,32.2922,32.3194,20400.0
2010-07-14 11:50:00,47.43,47.44,47.42,47.43,2200.0,32.3126,32.3194,32.3058,32.3126,2200.0
2010-07-14 11:55:00,47.43,47.43,47.4,47.4,200.0,32.3126,32.3126,32.2922,32.2922,200.0
2010-07-14 12:00:00,47.37,47.37,47.36,47.36,700.0,32.2717,32.2717,32.2649,32.2649,700.0
2010-07-14 12:05:00,47.35,47.39,47.35,47.37,1200.0,32.2581,32.2854,32.2581,32.2717,1200.0
2010-07-14 12:10:00,47.37,47.37,47.35,47.35,500.0,32.2717,32.2717,32.2581,32.2581,500.0
2010-07-14 12:15:00,47.35,47.38,47.35,47.38,1000.0,32.2581,32.2785,32.2581,32.2785,1000.0
2010-07-14 12:20:00,47.38,47.39,47.38,47.39,500.0,32.2785,32.2854,32.2785,32.2854,500.0
2010-07-14 12:25:00,47.38,47.39,47.38,47.39,900.0,32.2785,32.2854,32.2785,32.2854,900.0
2010-07-14 12:30:00,47.39,47.4,47.39,47.4,800.0,32.2854,32.2922,32.2854,32.2922,800.0
2010-07-14 12:35:00,47.4,47.41,47.4,47.41,800.0,32.2922,32.299,32.2922,32.299,800.0
2010-07-14 12:40:00,47.39,47.4,47.38,47.4,900.0,32.2854,32.2922,32.2785,32.2922,900.0
2010-07-14 12:45:00,47.4,47.4,47.36,47.37,800.0,32.2922,32.2922,32.2649,32.2717,800.0
2010-07-14 12:50:00,47.35,47.35,47.3,47.31,2200.0,32.2581,32.2581,32.224,32.2309,2200.0
2010-07-14 12:55:00,47.28,47.32,47.28,47.32,1800.0,32.2104,32.2377,32.2104,32.2377,1800.0
2010-07-14 13:00:00,47.32,47.32,47.28,47.28,600.0,32.2377,32.2377,32.2104,32.2104,600.0
2010-07-14 13:05:00,47.28,47.29,47.28,47.28,1600.0,32.2104,32.2172,32.2104,32.2104,1600.0
2010-07-14 13:10:00,47.26,47.33,47.26,47.33,1500.0,32.1968,32.2445,32.1968,32.2445,1500.0
2010-07-14 13:15:00,47.31,47.32,47.31,47.32,1000.0,32.2309,32.2377,32.2309,32.2377,1000.0
2010-07-14 13:20:00,47.33,47.33,47.31,47.31,400.0,32.2445,32.2445,32.2309,32.2309,400.0
2010-07-14 13:25:00,47.3,47.31,47.29,47.31,1000.0,32.224,32.2309,32.2172,32.2309,1000.0
2010-07-14 13:30:00,47.33,47.35,47.32,47.34,18500.0,32.2445,32.2581,32.2377,32.2513,18500.0
2010-07-14 13:35:00,47.33,47.34,47.32,47.32,400.0,32.2445,32.2513,32.2377,32.2377,400.0
2010-07-14 13:40:00,47.29,47.29,47.26,47.26,1100.0,32.2172,32.2172,32.1968,32.1968,1100.0
2010-07-14 13:45:00,47.27,47.27,47.23,47.23,5600.0,32.2036,32.2036,32.1764,32.1764,5600.0
2010-07-14 13:50:00,47.22,47.23,47.2,47.2,1400.0,32.1695,32.1764,32.1559,32.1559,1400.0
2010-07-14 13:55:00,47.18,47.2,47.18,47.2,1500.0,32.1423,32.1559,32.1423,32.1559,1500.0
2010-07-14 14:00:00,47.2,47.2,47.1,47.13,4600.0,32.1559,32.1559,32.0878,32.1082,4600.0
2010-07-14 14:05:00,47.07,47.1,47.03,47.1,1600.0,32.0674,32.0878,32.0401,32.0878,1600.0
2010-07-14 14:10:00,47.1,47.1,47.03,47.03,1200.0,32.0878,32.0878,32.0401,32.0401,1200.0
2010-07-14 14:15:00,47.06,47.09,47.05,47.09,5000.0,32.0605,32.081,32.0537,32.081,5000.0
2010-07-14 14:20:00,47.08,47.08,47.0,47.0,2800.0,32.0742,32.0742,32.0197,32.0197,2800.0
2010-07-14 14:25:00,46.97,46.97,46.97,46.97,200.0,31.9992,31.9992,31.9992,31.9992,200.0
2010-07-14 14:30:00,47.02,47.06,47.02,47.03,1000.0,32.0333,32.0605,32.0333,32.0401,1000.0
2010-07-14 14:35:00,47.04,47.08,47.04,47.05,1700.0,32.0469,32.0742,32.0469,32.0537,1700.0
2010-07-14 14:40:00,47.04,47.07,47.02,47.02,2100.0,32.0469,32.0674,32.0333,32.0333,2100.0
2010-07-14 14:45:00,47.03,47.09,47.03,47.09,1300.0,32.0401,32.081,32.0401,32.081,1300.0
2010-07-14 14:50:00,47.08,47.08,47.08,47.08,600.0,32.0742,32.0742,32.0742,32.0742,600.0
2010-07-14 14:55:00,47.09,47.09,47.07,47.09,1700.0,32.081,32.081,32.0674,32.081,1700.0
2010-07-14 15:00:00,47.1,47.14,47.1,47.14,1200.0,32.0878,32.115,32.0878,32.115,1200.0
2010-07-14 15:05:00,47.16,47.16,47.09,47.09,18500.0,32.1287,32.1287,32.081,32.081,18500.0
2010-07-14 15:10:00,47.1,47.1,47.07,47.09,4100.0,32.0878,32.0878,32.0674,32.081,4100.0
2010-07-14 15:15:00,47.07,47.19,47.06,47.19,4000.0,32.0674,32.1491,32.0605,32.1491,4000.0
2010-07-14 15:20:00,47.15,47.19,47.15,47.19,2100.0,32.1219,32.1491,32.1219,32.1491,2100.0
2010-07-14 15:25:00,47.21,47.24,47.2,47.21,3900.0,32.1627,32.1832,32.1559,32.1627,3900.0
2010-07-14 15:30:00,47.17,47.23,47.16,47.18,1700.0,32.1355,32.1764,32.1287,32.1423,1700.0
2010-07-14 15:35:00,47.19,47.21,47.16,47.19,2000.0,32.1491,32.1627,32.1287,32.1491,2000.0
2010-07-14 15:40:00,47.17,47.17,47.07,47.07,9600.0,32.1355,32.1355,32.0674,32.0674,9600.0
2010-07-14 15:45:00,47.11,47.21,47.1,47.21,3000.0,32.0946,32.1627,32.0878,32.1627,3000.0
2010-07-14 15:50:00,47.21,47.24,47.19,47.21,2700.0,32.1627,32.1832,32.1491,32.1627,2700.0
2010-07-14 15:55:00,47.22,47.3,47.22,47.3,9700.0,32.1695,32.224,32.1695,32.224,9700.0
2010-07-15 09:30:00,47.25,47.31,47.23,47.26,7700.0,32.19,32.2309,32.1764,32.1968,7700.0
2010-07-15 09:35:00,47.27,47.36,47.26,47.29,2400.0,32.2036,32.2649,32.1968,32.2172,2400.0
2010-07-15 09:40:00,47.2,47.22,47.19,47.19,1100.0,32.1559,32.1695,32.1491,32.1491,1100.0
2010-07-15 09:45:00,47.15,47.18,47.13,47.13,700.0,32.1219,32.1423,32.1082,32.1082,700.0
2010-07-15 09:50:00,47.17,47.21,47.11,47.17,3700.0,32.1355,32.1627,32.0946,32.1355,3700.0
2010-07-15 09:55:00,47.16,47.21,47.16,47.2,5700.0,32.1287,32.1627,32.1287,32.1559,5700.0
2010-07-15 10:00:00,47.16,47.17,46.92,46.92,4900.0,32.1287,32.1355,31.9652,31.9652,4900.0
2010-07-15 10:05:00,46.94,46.94,46.87,46.87,1700.0,31.9788,31.9788,31.9311,31.9311,1700.0
2010-07-15 10:10:00,46.81,46.81,46.77,46.79,1900.0,31.8902,31.8902,31.863,31.8766,1900.0
2010-07-15 10:15:00,46.76,46.76,46.71,46.71,600.0,31.8562,31.8562,31.8221,31.8221,600.0
2010-07-15 10:20:00,46.69,46.69,46.65,46.65,400.0,31.8085,31.8085,31.7812,31.7812,400.0
2010-07-15 10:25:00,46.76,46.79,46.76,46.79,2900.0,31.8562,31.8766,31.8562,31.8766,2900.0
2010-07-15 10:30:00,46.75,46.78,46.74,46.75,2700.0,31.8493,31.8698,31.8425,31.8493,2700.0
2010-07-15 10:35:00,46.75,46.83,46.75,46.83,600.0,31.8493,31.9038,31.8493,31.9038,600.0
2010-07-15 10:40:00,46.81,46.81,46.8,46.8,300.0,31.8902,31.8902,31.8834,31.8834,300.0
2010-07-15 10:45:00,46.78,46.85,46.78,46.85,2600.0,31.8698,31.9175,31.8698,31.9175,2600.0
2010-07-15 10:50:00,46.84,46.85,46.81,46.81,2200.0,31.9107,31.9175,31.8902,31.8902,2200.0
2010-07-15 10:55:00,46.84,46.84,46.81,46.82,1100.0,31.9107,31.9107,31.8902,31.897,1100.0
2010-07-15 11:00:00,46.84,46.85,46.77,46.77,1500.0,31.9107,31.9175,31.863,31.863,1500.0
2010-07-15 11:05:00,46.73,46.74,46.73,46.74,600.0,31.8357,31.8425,31.8357,31.8425,600.0
2010-07-15 11:10:00,46.75,46.77,46.75,46.76,700.0,31.8493,31.863,31.8493,31.8562,700.0
2010-07-15 11:15:00,46.82,46.83,46.82,46.83,900.0,31.897,31.9038,31.897,31.9038,900.0
2010-07-15 11:20:00,46.87,46.87,46.86,46.87,700.0,31.9311,31.9311,31.9243,31.9311,700.0
2010-07-15 11:25:00,46.87,46.87,46.86,46.86,400.0,31.9311,31.9311,31.9243,31.9243,400.0
2010-07-15 11:30:00,46.87,46.87,46.84,46.86,1400.0,31.9311,31.9311,31.9107,31.9243,1400.0
2010-07-15 11:35:00,46.86,46.88,46.86,46.88,400.0,31.9243,31.9379,31.9243,31.9379,400.0
2010-07-15 11:40:00,46.89,46.89,46.87,46.87,700.0,31.9447,31.9447,31.9311,31.9311,700.0
2010-07-15 11:45:00,46.87,46.87,46.83,46.85,2400.0,31.9311,31.9311,31.9038,31.9175,2400.0
2010-07-15 11:50:00,46.85,46.88,46.83,46.88,3100.0,31.9175,31.9379,31.9038,31.9379,3100.0
2010-07-15 11:55:00,46.89,46.89,46.82,46.82,600.0,31.9447,31.9447,31.897,31.897,600.0
2010-07-15 12:00:00,46.79,46.8,46.78,46.78,500.0,31.8766,31.8834,31.8698,31.8698,500.0
2010-07-15 12:05:00,46.77,46.81,46.77,46.79,1600.0,31.863,31.8902,31.863,31.8766,1600.0
2010-07-15 12:10:00,46.79,46.79,46.79,46.79,400.0,31.8766,31.8766,31.8766,31.8766,400.0
2010-07-15 12:15:00,46.84,46.85,46.79,46.8,3400.0,31.9107,31.9175,31.8766,31.8834,3400.0
2010-07-15 12:20:00,46.79,46.79,46.75,46.75,2000.0,31.8766,31.8766,31.8493,31.8493,2000.0
2010-07-15 12:25:00,46.76,46.76,46.76,46.76,600.0,31.8562,31.8562,31.8562,31.8562,600.0
2010-07-15 12:30:00,46.76,46.81,46.76,46.81,1100.0,31.8562,31.8902,31.8562,31.8902,1100.0
2010-07-15 12:35:00,46.79,46.79,46.75,46.75,3300.0,31.8766,31.8766,31.8493,31.8493,3300.0
2010-07-15 12:40:00,46.77,46.77,46.77,46.77,2000.0,31.863,31.863,31.863,31.863,2000.0
2010-07-15 12:45:00,46.8,46.82,46.79,46.82,3000.0,31.8834,31.897,31.8766,31.897,3000.0
2010-07-15 12:50:00,46.79,46.79,46.78,46.78,200.0,31.8766,31.8766,31.8698,31.8698,200.0
2010-07-15 12:55:00,46.85,46.86,46.82,46.82,1000.0,31.9175,31.9243,31.897,31.897,1000.0
2010-07-15 13:00:00,46.89,46.89,46.89,46.89,100.0,31.9447,31.9447,31.9447,31.9447,100.0
2010-07-15 13:05:00,46.9,46.93,46.9,46.92,1700.0,31.9515,31.972,31.9515,31.9652,1700.0
2010-07-15 13:10:00,46.9,46.93,46.89,46.92,8400.0,31.9515,31.972,31.9447,31.9652,8400.0
2010-07-15 13:15:00,46.94,47.0,46.92,47.0,4500.0,31.9788,32.0197,31.9652,32.0197,4500.0
2010-07-15 13:20:00,47.04,47.07,47.02,47.07,9500.0,32.0469,32.0674,32.0333,32.0674,9500.0
2010-07-15 13:25:00,47.08,47.09,47.05,47.05,5400.0,32.0742,32.081,32.0537,32.0537,5400.0
2010-07-15 13:30:00,47.09,47.1,47.0,47.01,8500.0,32.081,32.0878,32.0197,32.0265,8500.0
2010-07-15 13:35:00,47.0,47.03,47.0,47.01,1800.0,32.0197,32.0401,32.0197,32.0265,1800.0
2010-07-15 13:40:00,46.99,47.01,46.98,47.0,2400.0,32.0129,32.0265,32.006,32.0197,2400.0
2010-07-15 13:45:00,47.02,47.04,47.02,47.04,400.0,32.0333,32.0469,32.0333,32.0469,400.0
2010-07-15 13:50:00,47.02,47.03,46.99,46.99,2900.0,32.0333,32.0401,32.0129,32.0129,2900.0
2010-07-15 13:55:00,46.98,47.01,46.98,46.99,1600.0,32.006,32.0265,32.006,32.0129,1600.0
2010-07-15 14:00:00,46.98,47.09,46.96,47.08,3200.0,32.006,32.081,31.9924,32.0742,3200.0
2010-07-15 14:05:00,47.05,47.05,46.97,46.97,1700.0,32.0537,32.0537,31.9992,31.9992,1700.0
2010-07-15 14:10:00,46.94,46.99,46.94,46.99,1900.0,31.9788,32.0129,31.9788,32.0129,1900.0
2010-07-15 14:15:00,46.99,46.99,46.99,46.99,0.0,32.0129,32.0129,32.0129,32.0129,0.0
2010-07-15 14:20:00,47.07,47.07,47.02,47.02,800.0,32.0674,32.0674,32.0333,32.0333,800.0
2010-07-15 14:25:00,47.02,47.09,47.02,47.09,500.0,32.0333,32.081,32.0333,32.081,500.0
2010-07-15 14:30:00,47.15,47.15,47.09,47.09,800.0,32.1219,32.1219,32.081,32.081,800.0
2010-07-15 14:35:00,47.08,47.08,47.08,47.08,700.0,32.0742,32.0742,32.0742,32.0742,700.0
2010-07-15 14:40:00,47.1,47.1,47.06,47.06,4300.0,32.0878,32.0878,32.0605,32.0605,4300.0
2010-07-15 14:45:00,47.09,47.1,47.09,47.1,200.0,32.081,32.0878,32.081,32.0878,200.0
2010-07-15 14:50:00,47.14,47.14,47.11,47.11,800.0,32.115,32.115,32.0946,32.0946,800.0
2010-07-15 14:55:00,47.11,47.11,47.06,47.06,300.0,32.0946,32.0946,32.0605,32.0605,300.0
2010-07-15 15:00:00,47.07,47.08,47.07,47.08,2700.0,32.0674,32.0742,32.0674,32.0742,2700.0
2010-07-15 15:05:00,47.05,47.05,46.95,46.95,800.0,32.0537,32.0537,31.9856,31.9856,800.0
2010-07-15 15:10:00,46.92,46.92,46.9,46.92,3500.0,31.9652,31.9652,31.9515,31.9652,3500.0
2010-07-15 15:15:00,46.91,46.92,46.88,46.89,3000.0,31.9584,31.9652,31.9379,31.9447,3000.0
2010-07-15 15:20:00,46.89,46.91,46.88,46.88,2500.0,31.9447,31.9584,31.9379,31.9379,2500.0
2010-07-15 15:25:00,46.89,46.99,46.87,46.93,3800.0,31.9447,32.0129,31.9311,31.972,3800.0
2010-07-15 15:30:00,47.01,47.14,47.01,47.07,5800.0,32.0265,32.115,32.0265,32.0674,5800.0
2010-07-15 15:35:00,47.11,47.2,47.06,47.18,8000.0,32.0946,32.1559,32.0605,32.1423,8000.0
2010-07-15 15:40:00,47.22,47.29,47.19,47.27,4400.0,32.1695,32.2172,32.1491,32.2036,4400.0
2010-07-15 15:45:00,47.28,47.37,47.28,47.33,5600.0,32.2104,32.2717,32.2104,32.2445,5600.0
2010-07-15 15:50:00,47.33,47.47,47.33,47.43,4300.0,32.2445,32.3399,32.2445,32.3126,4300.0
2010-07-15 15:55:00,47.44,47.45,47.33,47.34,13400.0,32.3194,32.3262,32.2445,32.2513,13400.0
2010-07-16 09:30:00,47.05,47.08,46.9,46.91,13200.0,32.0537,32.0742,31.9515,31.9584,13200.0
2010-07-16 09:35:00,46.9,46.96,46.87,46.87,6800.0,31.9515,31.9924,31.9311,31.9311,6800.0
2010-07-16 09:40:00,46.88,46.91,46.78,46.78,2700.0,31.9379,31.9584,31.8698,31.8698,2700.0
2010-07-16 09:45:00,46.8,46.82,46.71,46.76,1900.0,31.8834,31.897,31.8221,31.8562,1900.0
2010-07-16 09:50:00,46.77,46.78,46.65,46.71,13500.0,31.863,31.8698,31.7812,31.8221,13500.0
2010-07-16 09:55:00,46.67,46.67,46.47,46.53,29300.0,31.7948,31.7948,31.6586,31.6995,29300.0
2010-07-16 10:00:00,46.54,46.56,46.51,46.54,2400.0,31.7063,31.7199,31.6858,31.7063,2400.0
2010-07-16 10:05:00,46.53,46.53,46.35,46.4,6000.0,31.6995,31.6995,31.5768,31.6109,6000.0
2010-07-16 10:10:00,46.41,46.46,46.39,46.46,1500.0,31.6177,31.6518,31.6041,31.6518,1500.0
2010-07-16 10:15:00,46.44,46.52,46.44,46.5,3100.0,31.6382,31.6927,31.6382,31.679,3100.0
2010-07-16 10:20:00,46.52,46.52,46.5,46.51,1300.0,31.6927,31.6927,31.679,31.6858,1300.0
2010-07-16 10:25:00,46.51,46.51,46.46,46.47,1700.0,31.6858,31.6858,31.6518,31.6586,1700.0
2010-07-16 10:30:00,46.5,46.5,46.43,46.49,3300.0,31.679,31.679,31.6313,31.6722,3300.0
2010-07-16 10:35:00,46.48,46.5,46.43,46.45,2000.0,31.6654,31.679,31.6313,31.645,2000.0
2010-07-16 10:40:00,46.45,46.48,46.43,46.48,3700.0,31.645,31.6654,31.6313,31.6654,3700.0
2010-07-16 10:45:00,46.54,46.54,46.49,46.5,1300.0,31.7063,31.7063,31.6722,31.679,1300.0
2010-07-16 10:50:00,46.49,46.52,46.49,46.52,700.0,31.6722,31.6927,31.6722,31.6927,700.0
2010-07-16 10:55:00,46.5,46.56,46.5,46.56,2900.0,31.679,31.7199,31.679,31.7199,2900.0
2010-07-16 11:00:00,46.56,46.56,46.5,46.51,900.0,31.7199,31.7199,31.679,31.6858,900.0
2010-07-16 11:05:00,46.44,46.47,46.44,46.46,1200.0,31.6382,31.6586,31.6382,31.6518,1200.0
2010-07-16 11:10:00,46.46,46.48,46.46,46.48,1800.0,31.6518,31.6654,31.6518,31.6654,1800.0
2010-07-16 11:15:00,46.46,46.46,46.46,46.46,100.0,31.6518,31.6518,31.6518,31.6518,100.0
2010-07-16 11:20:00,46.44,46.44,46.31,46.32,1500.0,31.6382,31.6382,31.5496,31.5564,1500.0
2010-07-16 11:25:00,46.32,46.41,46.32,46.41,800.0,31.5564,31.6177,31.5564,31.6177,800.0
2010-07-16 11:30:00,46.38,46.38,46.36,46.36,200.0,31.5973,31.5973,31.5837,31.5837,200.0
2010-07-16 11:35:00,46.33,46.36,46.28,46.36,5300.0,31.5632,31.5837,31.5292,31.5837,5300.0
2010-07-16 11:40:00,46.36,46.38,46.36,46.37,800.0,31.5837,31.5973,31.5837,31.5905,800.0
2010-07-16 11:45:00,46.37,46.37,46.31,46.33,2300.0,31.5905,31.5905,31.5496,31.5632,2300.0
2010-07-16 11:50:00,46.34,46.34,46.28,46.28,500.0,31.57,31.57,31.5292,31.5292,500.0
2010-07-16 11:55:00,46.28,46.3,46.24,46.26,9800.0,31.5292,31.5428,31.5019,31.5155,9800.0
2010-07-16 12:00:00,46.25,46.28,46.25,46.27,1200.0,31.5087,31.5292,31.5087,31.5223,1200.0
2010-07-16 12:05:00,46.27,46.28,46.27,46.28,300.0,31.5223,31.5292,31.5223,31.5292,300.0
2010-07-16 12:10:00,46.28,46.31,46.25,46.25,2900.0,31.5292,31.5496,31.5087,31.5087,2900.0
2010-07-16 12:15:00,46.25,46.27,46.17,46.17,9400.0,31.5087,31.5223,31.4542,31.4542,9400.0
2010-07-16 12:20:00,46.21,46.23,46.19,46.23,2800.0,31.4815,31.4951,31.4678,31.4951,2800.0
2010-07-16 12:25:00,46.23,46.27,46.21,46.26,1100.0,31.4951,31.5223,31.4815,31.5155,1100.0
2010-07-16 12:30:00,46.25,46.26,46.23,46.23,1100.0,31.5087,31.5155,31.4951,31.4951,1100.0
2010-07-16 12:35:00,46.23,46.25,46.19,46.22,1200.0,31.4951,31.5087,31.4678,31.4883,1200.0
2010-07-16 12:40:00,46.25,46.26,46.24,46.25,700.0,31.5087,31.5155,31.5019,31.5087,700.0
2010-07-16 12:45:00,46.25,46.27,46.22,46.27,500.0,31.5087,31.5223,31.4883,31.5223,500.0
2010-07-16 12:50:00,46.24,46.26,46.21,46.23,2300.0,31.5019,31.5155,31.4815,31.4951,2300.0
2010-07-16 12:55:00,46.21,46.21,46.18,46.18,1800.0,31.4815,31.4815,31.461,31.461,1800.0
2010-07-16 13:00:00,46.2,46.2,46.17,46.17,1200.0,31.4746,31.4746,31.4542,31.4542,1200.0
2010-07-16 13:05:00,46.2,46.22,46.19,46.21,11000.0,31.4746,31.4883,31.4678,31.4815,11000.0
2010-07-16 13:10:00,46.21,46.23,46.17,46.19,1900.0,31.4815,31.4951,31.4542,31.4678,1900.0
2010-07-16 13:15:00,46.19,46.24,46.19,46.21,3300.0,31.4678,31.5019,31.4678,31.4815,3300.0
2010-07-16 13:20:00,46.21,46.22,46.18,46.18,2200.0,31.4815,31.4883,31.461,31.461,2200.0
2010-07-16 13:25:00,46.16,46.16,46.14,46.15,2300.0,31.4474,31.4474,31.4338,31.4406,2300.0
2010-07-16 13:30:00,46.14,46.24,46.14,46.22,9900.0,31.4338,31.5019,31.4338,31.4883,9900.0
2010-07-16 13:35:00,46.23,46.27,46.21,46.22,4000.0,31.4951,31.5223,31.4815,31.4883,4000.0
2010-07-16 13:40:00,46.22,46.22,46.14,46.14,3600.0,31.4883,31.4883,31.4338,31.4338,3600.0
2010-07-16 13:45:00,46.11,46.17,46.09,46.17,4700.0,31.4133,31.4542,31.3997,31.4542,4700.0
2010-07-16 13:50:00,46.17,46.17,46.06,46.06,1100.0,31.4542,31.4542,31.3793,31.3793,1100.0
2010-07-16 13:55:00,46.1,46.14,46.1,46.12,1200.0,31.4065,31.4338,31.4065,31.4201,1200.0
2010-07-16 14:00:00,46.1,46.17,46.1,46.17,1500.0,31.4065,31.4542,31.4065,31.4542,1500.0
2010-07-16 14:05:00,46.15,46.16,46.13,46.16,1300.0,31.4406,31.4474,31.427,31.4474,1300.0
2010-07-16 14:10:00,46.19,46.19,46.12,46.16,2000.0,31.4678,31.4678,31.4201,31.4474,2000.0
2010-07-16 14:15:00,46.16,46.16,46.07,46.1,2000.0,31.4474,31.4474,31.3861,31.4065,2000.0
2010-07-16 14:20:00,46.07,46.12,46.07,46.12,3600.0,31.3861,31.4201,31.3861,31.4201,3600.0
2010-07-16 14:25:00,46.13,46.14,46.11,46.11,500.0,31.427,31.4338,31.4133,31.4133,500.0
2010-07-16 14:30:00,46.1,46.13,46.09,46.13,2800.0,31.4065,31.427,31.3997,31.427,2800.0
2010-07-16 14:35:00,46.14,46.14,46.06,46.06,800.0,31.4338,31.4338,31.3793,31.3793,800.0
2010-07-16 14:40:00,46.07,46.07,46.07,46.07,300.0,31.3861,31.3861,31.3861,31.3861,300.0
2010-07-16 14:45:00,46.07,46.12,46.07,46.09,800.0,31.3861,31.4201,31.3861,31.3997,800.0
2010-07-16 14:50:00,46.04,46.07,46.03,46.07,1200.0,31.3656,31.3861,31.3588,31.3861,1200.0
2010-07-16 14:55:00,46.08,46.08,46.05,46.05,1900.0,31.3929,31.3929,31.3725,31.3725,1900.0
2010-07-16 15:00:00,46.05,46.07,46.05,46.07,1300.0,31.3725,31.3861,31.3725,31.3861,1300.0
2010-07-16 15:05:00,46.07,46.07,46.05,46.05,1600.0,31.3861,31.3861,31.3725,31.3725,1600.0
2010-07-16 15:10:00,46.03,46.03,45.98,45.99,3100.0,31.3588,31.3588,31.3248,31.3316,3100.0
2010-07-16 15:15:00,46.02,46.02,45.98,45.98,4300.0,31.352,31.352,31.3248,31.3248,4300.0
2010-07-16 15:20:00,45.98,45.99,45.9,45.9,2300.0,31.3248,31.3316,31.2703,31.2703,2300.0
2010-07-16 15:25:00,45.87,45.92,45.85,45.92,4600.0,31.2498,31.2839,31.2362,31.2839,4600.0
2010-07-16 15:30:00,45.93,45.94,45.93,45.94,1000.0,31.2907,31.2975,31.2907,31.2975,1000.0
2010-07-16 15:35:00,45.97,46.06,45.97,45.99,2900.0,31.318,31.3793,31.318,31.3316,2900.0
2010-07-16 15:40:00,46.01,46.05,45.98,46.02,7300.0,31.3452,31.3725,31.3248,31.352,7300.0
2010-07-16 15:45:00,45.99,45.99,45.88,45.88,2800.0,31.3316,31.3316,31.2566,31.2566,2800.0
2010-07-16 15:50:00,45.9,46.03,45.88,46.03,9600.0,31.2703,31.3588,31.2566,31.3588,9600.0
2010-07-16 15:55:00,46.04,46.04,45.91,45.94,9000.0,31.3656,31.3656,31.2771,31.2975,9000.0
2010-07-19 09:30:00,46.07,46.22,46.07,46.19,8600.0,31.3861,31.4883,31.3861,31.4678,8600.0
2010-07-19 09:35:00,46.17,46.23,46.17,46.23,2300.0,31.4542,31.4951,31.4542,31.4951,2300.0
2010-07-19 09:40:00,46.14,46.15,46.12,46.15,8000.0,31.4338,31.4406,31.4201,31.4406,8000.0
2010-07-19 09:45:00,46.2,46.2,46.2,46.2,100.0,31.4746,31.4746,31.4746,31.4746,100.0
2010-07-19 09:50:00,46.17,46.17,46.16,46.16,1900.0,31.4542,31.4542,31.4474,31.4474,1900.0
2010-07-19 09:55:00,46.16,46.16,46.16,46.16,0.0,31.4474,31.4474,31.4474,31.4474,0.0
2010-07-19 10:00:00,46.14,46.15,46.12,46.12,3300.0,31.4338,31.4406,31.4201,31.4201,3300.0
2010-07-19 10:05:00,46.17,46.17,46.06,46.06,900.0,31.4542,31.4542,31.3793,31.3793,900.0
2010-07-19 10:10:00,46.03,46.05,46.0,46.04,1200.0,31.3588,31.3725,31.3384,31.3656,1200.0
2010-07-19 10:15:00,46.04,46.04,46.02,46.03,800.0,31.3656,31.3656,31.352,31.3588,800.0
2010-07-19 10:20:00,46.02,46.02,45.93,45.93,2000.0,31.352,31.352,31.2907,31.2907,2000.0
2010-07-19 10:25:00,45.92,45.92,45.86,45.86,600.0,31.2839,31.2839,31.243,31.243,600.0
2010-07-19 10:30:00,45.81,45.91,45.81,45.85,500.0,31.209,31.2771,31.209,31.2362,500.0
2010-07-19 10:35:00,45.86,45.87,45.83,45.84,900.0,31.243,31.2498,31.2226,31.2294,900.0
2010-07-19 10:40:00,45.82,45.85,45.8,45.85,3000.0,31.2158,31.2362,31.2021,31.2362,3000.0
2010-07-19 10:45:00,45.86,45.86,45.77,45.78,1500.0,31.243,31.243,31.1817,31.1885,1500.0
2010-07-19 10:50:00,45.75,45.8,45.75,45.8,1200.0,31.1681,31.2021,31.1681,31.2021,1200.0
2010-07-19 10:55:00,45.77,45.85,45.77,45.85,3300.0,31.1817,31.2362,31.1817,31.2362,3300.0
2010-07-19 11:00:00,45.85,45.9,45.84,45.9,4400.0,31.2362,31.2703,31.2294,31.2703,4400.0
2010-07-19 11:05:00,45.9,45.93,45.9,45.9,3800.0,31.2703,31.2907,31.2703,31.2703,3800.0
2010-07-19 11:10:00,45.89,45.89,45.88,45.88,200.0,31.2635,31.2635,31.2566,31.2566,200.0
2010-07-19 11:15:00,45.92,45.96,45.92,45.96,1200.0,31.2839,31.3111,31.2839,31.3111,1200.0
2010-07-19 11:20:00,45.97,45.99,45.97,45.99,1000.0,31.318,31.3316,31.318,31.3316,1000.0
2010-07-19 11:25:00,46.0,46.0,45.95,45.95,5000.0,31.3384,31.3384,31.3043,31.3043,5000.0
2010-07-19 11:30:00,45.96,45.96,45.91,45.91,6300.0,31.3111,31.3111,31.2771,31.2771,6300.0
2010-07-19 11:35:00,45.88,45.88,45.87,45.87,2200.0,31.2566,31.2566,31.2498,31.2498,2200.0
2010-07-19 11:40:00,45.87,45.89,45.86,45.89,500.0,31.2498,31.2635,31.243,31.2635,500.0
2010-07-19 11:45:00,45.89,45.9,45.86,45.9,800.0,31.2635,31.2703,31.243,31.2703,800.0
2010-07-19 11:50:00,45.9,45.96,45.9,45.96,800.0,31.2703,31.3111,31.2703,31.3111,800.0
2010-07-19 11:55:00,45.96,45.96,45.96,45.96,300.0,31.3111,31.3111,31.3111,31.3111,300.0
2010-07-19 12:00:00,45.95,45.99,45.92,45.92,2100.0,31.3043,31.3316,31.2839,31.2839,2100.0
2010-07-19 12:05:00,45.87,45.95,45.87,45.95,2500.0,31.2498,31.3043,31.2498,31.3043,2500.0
2010-07-19 12:10:00,45.93,45.93,45.91,45.91,300.0,31.2907,31.2907,31.2771,31.2771,300.0
2010-07-19 12:15:00,45.9,45.93,45.9,45.92,2200.0,31.2703,31.2907,31.2703,31.2839,2200.0
2010-07-19 12:20:00,46.0,46.0,45.98,45.98,2600.0,31.3384,31.3384,31.3248,31.3248,2600.0
2010-07-19 12:25:00,45.99,46.03,45.99,46.03,500.0,31.3316,31.3588,31.3316,31.3588,500.0
2010-07-19 12:30:00,46.01,46.01,45.99,45.99,500.0,31.3452,31.3452,31.3316,31.3316,500.0
2010-07-19 12:35:00,46.02,46.04,46.02,46.04,900.0,31.352,31.3656,31.352,31.3656,900.0
2010-07-19 12:40:00,46.07,46.08,46.07,46.08,2900.0,31.3861,31.3929,31.3861,31.3929,2900.0
2010-07-19 12:45:00,46.06,46.1,46.06,46.1,500.0,31.3793,31.4065,31.3793,31.4065,500.0
2010-07-19 12:50:00,46.11,46.16,46.11,46.13,1800.0,31.4133,31.4474,31.4133,31.427,1800.0
2010-07-19 12:55:00,46.1,46.1,46.07,46.07,1800.0,31.4065,31.4065,31.3861,31.3861,1800.0
2010-07-19 13:00:00,46.07,46.07,46.07,46.07,0.0,31.3861,31.3861,31.3861,31.3861,0.0
2010-07-19 13:05:00,46.07,46.07,46.07,46.07,0.0,31.3861,31.3861,31.3861,31.3861,0.0
2010-07-19 13:10:00,46.07,46.07,46.04,46.04,200.0,31.3861,31.3861,31.3656,31.3656,200.0
2010-07-19 13:15:00,46.04,46.04,45.99,45.99,2200.0,31.3656,31.3656,31.3316,31.3316,2200.0
2010-07-19 13:20:00,46.01,46.01,46.0,46.0,4100.0,31.3452,31.3452,31.3384,31.3384,4100.0
2010-07-19 13:25:00,46.01,46.01,46.0,46.0,7200.0,31.3452,31.3452,31.3384,31.3384,7200.0
2010-07-19 13:30:00,46.06,46.06,46.02,46.02,400.0,31.3793,31.3793,31.352,31.352,400.0
2010-07-19 13:35:00,46.02,46.02,46.0,46.01,2600.0,31.352,31.352,31.3384,31.3452,2600.0
2010-07-19 13:40:00,46.0,46.0,45.94,45.94,900.0,31.3384,31.3384,31.2975,31.2975,900.0
2010-07-19 13:45:00,45.97,45.97,45.97,45.97,100.0,31.318,31.318,31.318,31.318,100.0
2010-07-19 13:50:00,45.97,45.97,45.97,45.97,400.0,31.318,31.318,31.318,31.318,400.0
2010-07-19 13:55:00,45.97,45.97,45.94,45.94,700.0,31.318,31.318,31.2975,31.2975,700.0
2010-07-19 14:00:00,45.97,46.0,45.97,46.0,1600.0,31.318,31.3384,31.318,31.3384,1600.0
2010-07-19 14:05:00,46.0,46.0,46.0,46.0,0.0,31.3384,31.3384,31.3384,31.3384,0.0
2010-07-19 14:10:00,46.05,46.06,46.05,46.06,900.0,31.3725,31.3793,31.3725,31.3793,900.0
2010-07-19 14:15:00,46.09,46.09,46.08,46.08,1400.0,31.3997,31.3997,31.3929,31.3929,1400.0
2010-07-19 14:20:00,46.11,46.12,46.09,46.12,4600.0,31.4133,31.4201,31.3997,31.4201,4600.0
2010-07-19 14:25:00,46.14,46.14,46.12,46.12,600.0,31.4338,31.4338,31.4201,31.4201,600.0
2010-07-19 14:30:00,46.08,46.12,46.08,46.12,1500.0,31.3929,31.4201,31.3929,31.4201,1500.0
2010-07-19 14:35:00,46.12,46.12,46.12,46.12,0.0,31.4201,31.4201,31.4201,31.4201,0.0
2010-07-19 14:40:00,46.14,46.15,46.13,46.15,3400.0,31.4338,31.4406,31.427,31.4406,3400.0
2010-07-19 14:45:00,46.2,46.23,46.2,46.23,1300.0,31.4746,31.4951,31.4746,31.4951,1300.0
2010-07-19 14:50:00,46.24,46.25,46.23,46.25,5600.0,31.5019,31.5087,31.4951,31.5087,5600.0
2010-07-19 14:55:00,46.26,46.26,46.22,46.23,700.0,31.5155,31.5155,31.4883,31.4951,700.0
2010-07-19 15:00:00,46.24,46.27,46.24,46.27,1300.0,31.5019,31.5223,31.5019,31.5223,1300.0
2010-07-19 15:05:00,46.25,46.35,46.25,46.35,2100.0,31.5087,31.5768,31.5087,31.5768,2100.0
2010-07-19 15:10:00,46.34,46.34,46.34,46.34,400.0,31.57,31.57,31.57,31.57,400.0
2010-07-19 15:15:00,46.3,46.3,46.29,46.29,800.0,31.5428,31.5428,31.536,31.536,800.0
2010-07-19 15:20:00,46.23,46.25,46.23,46.23,5100.0,31.4951,31.5087,31.4951,31.4951,5100.0
2010-07-19 15:25:00,46.21,46.21,46.11,46.15,4000.0,31.4815,31.4815,31.4133,31.4406,4000.0
2010-07-19 15:30:00,46.13,46.17,46.13,46.17,300.0,31.427,31.4542,31.427,31.4542,300.0
2010-07-19 15:35:00,46.14,46.15,46.09,46.1,6500.0,31.4338,31.4406,31.3997,31.4065,6500.0
2010-07-19 15:40:00,46.12,46.18,46.09,46.18,6100.0,31.4201,31.461,31.3997,31.461,6100.0
2010-07-19 15:45:00,46.23,46.23,46.17,46.18,2000.0,31.4951,31.4951,31.4542,31.461,2000.0
2010-07-19 15:50:00,46.19,46.19,46.14,46.16,2600.0,31.4678,31.4678,31.4338,31.4474,2600.0
2010-07-19 15:55:00,46.18,46.23,46.17,46.23,13500.0,31.461,31.4951,31.4542,31.4951,13500.0
2010-07-20 09:30:00,45.58,45.69,45.51,45.62,5500.0,31.0523,31.1272,31.0046,31.0795,5500.0
2010-07-20 09:35:00,45.65,45.7,45.61,45.63,2200.0,31.1,31.134,31.0727,31.0863,2200.0
2010-07-20 09:40:00,45.64,45.72,45.64,45.71,1000.0,31.0931,31.1476,31.0931,31.1408,1000.0
2010-07-20 09:45:00,45.74,45.74,45.73,45.73,800.0,31.1613,31.1613,31.1545,31.1545,800.0
2010-07-20 09:50:00,45.76,45.83,45.75,45.83,600.0,31.1749,31.2226,31.1681,31.2226,600.0
2010-07-20 09:55:00,45.83,45.83,45.77,45.78,1900.0,31.2226,31.2226,31.1817,31.1885,1900.0
2010-07-20 10:00:00,45.81,45.82,45.71,45.71,2800.0,31.209,31.2158,31.1408,31.1408,2800.0
2010-07-20 10:05:00,45.73,45.75,45.71,45.73,1600.0,31.1545,31.1681,31.1408,31.1545,1600.0
2010-07-20 10:10:00,45.71,45.77,45.65,45.65,1100.0,31.1408,31.1817,31.1,31.1,1100.0
2010-07-20 10:15:00,45.67,45.76,45.67,45.74,3200.0,31.1136,31.1749,31.1136,31.1613,3200.0
2010-07-20 10:20:00,45.83,45.89,45.83,45.86,7900.0,31.2226,31.2635,31.2226,31.243,7900.0
2010-07-20 10:25:00,45.83,45.83,45.83,45.83,200.0,31.2226,31.2226,31.2226,31.2226,200.0
2010-07-20 10:30:00,45.85,45.85,45.8,45.8,3900.0,31.2362,31.2362,31.2021,31.2021,3900.0
2010-07-20 10:35:00,45.9,45.9,45.86,45.87,5100.0,31.2703,31.2703,31.243,31.2498,5100.0
2010-07-20 10:40:00,45.91,45.91,45.85,45.86,800.0,31.2771,31.2771,31.2362,31.243,800.0
2010-07-20 10:45:00,45.89,45.89,45.86,45.86,1300.0,31.2635,31.2635,31.243,31.243,1300.0
2010-07-20 10:50:00,45.87,45.87,45.84,45.84,1100.0,31.2498,31.2498,31.2294,31.2294,1100.0
2010-07-20 10:55:00,45.82,45.83,45.8,45.82,1000.0,31.2158,31.2226,31.2021,31.2158,1000.0
2010-07-20 11:00:00,45.83,45.91,45.83,45.91,600.0,31.2226,31.2771,31.2226,31.2771,600.0
2010-07-20 11:05:00,45.85,45.92,45.84,45.92,3800.0,31.2362,31.2839,31.2294,31.2839,3800.0
2010-07-20 11:10:00,45.94,45.94,45.92,45.94,1100.0,31.2975,31.2975,31.2839,31.2975,1100.0
2010-07-20 11:15:00,45.98,45.98,45.94,45.98,800.0,31.3248,31.3248,31.2975,31.3248,800.0
2010-07-20 11:20:00,46.02,46.02,46.0,46.0,1400.0,31.352,31.352,31.3384,31.3384,1400.0
2010-07-20 11:25:00,46.0,46.0,46.0,46.0,0.0,31.3384,31.3384,31.3384,31.3384,0.0
2010-07-20 11:30:00,46.0,46.0,45.96,45.96,1100.0,31.3384,31.3384,31.3111,31.3111,1100.0
2010-07-20 11:35:00,45.96,45.96,45.96,45.96,100.0,31.3111,31.3111,31.3111,31.3111,100.0
2010-07-20 11:40:00,45.89,45.93,45.89,45.93,2200.0,31.2635,31.2907,31.2635,31.2907,2200.0
2010-07-20 11:45:00,45.94,45.94,45.9,45.94,3900.0,31.2975,31.2975,31.2703,31.2975,3900.0
2010-07-20 11:50:00,45.87,45.88,45.87,45.88,200.0,31.2498,31.2566,31.2498,31.2566,200.0
2010-07-20 11:55:00,45.88,45.89,45.88,45.89,500.0,31.2566,31.2635,31.2566,31.2635,500.0
2010-07-20 12:00:00,45.83,45.89,45.83,45.87,1600.0,31.2226,31.2635,31.2226,31.2498,1600.0
2010-07-20 12:05:00,45.91,45.93,45.91,45.93,1500.0,31.2771,31.2907,31.2771,31.2907,1500.0
2010-07-20 12:10:00,45.92,45.92,45.86,45.86,700.0,31.2839,31.2839,31.243,31.243,700.0
2010-07-20 12:15:00,45.82,45.82,45.81,45.82,5600.0,31.2158,31.2158,31.209,31.2158,5600.0
2010-07-20 12:20:00,45.83,45.83,45.83,45.83,300.0,31.2226,31.2226,31.2226,31.2226,300.0
2010-07-20 12:25:00,45.84,45.84,45.83,45.83,300.0,31.2294,31.2294,31.2226,31.2226,300.0
2010-07-20 12:30:00,45.86,45.87,45.86,45.86,1300.0,31.243,31.2498,31.243,31.243,1300.0
2010-07-20 12:35:00,45.85,45.85,45.85,45.85,100.0,31.2362,31.2362,31.2362,31.2362,100.0
2010-07-20 12:40:00,45.85,45.86,45.85,45.86,400.0,31.2362,31.243,31.2362,31.243,400.0
2010-07-20 12:45:00,45.9,45.91,45.9,45.91,700.0,31.2703,31.2771,31.2703,31.2771,700.0
2010-07-20 12:50:00,45.92,45.92,45.91,45.92,400.0,31.2839,31.2839,31.2771,31.2839,400.0
2010-07-20 12:55:00,45.92,45.96,45.92,45.94,1200.0,31.2839,31.3111,31.2839,31.2975,1200.0
2010-07-20 13:00:00,45.96,45.99,45.96,45.98,2600.0,31.3111,31.3316,31.3111,31.3248,2600.0
2010-07-20 13:05:00,45.99,45.99,45.98,45.98,1700.0,31.3316,31.3316,31.3248,31.3248,1700.0
2010-07-20 13:10:00,45.98,45.98,45.92,45.92,3100.0,31.3248,31.3248,31.2839,31.2839,3100.0
2010-07-20 13:15:00,45.94,46.0,45.94,46.0,73500.0,31.2975,31.3384,31.2975,31.3384,73500.0
2010-07-20 13:20:00,45.99,46.01,45.99,46.01,5100.0,31.3316,31.3452,31.3316,31.3452,5100.0
2010-07-20 13:25:00,46.0,46.01,46.0,46.0,12100.0,31.3384,31.3452,31.3384,31.3384,12100.0
2010-07-20 13:30:00,46.05,46.05,46.05,46.05,100.0,31.3725,31.3725,31.3725,31.3725,100.0
2010-07-20 13:35:00,46.09,46.16,46.09,46.15,4000.0,31.3997,31.4474,31.3997,31.4406,4000.0
2010-07-20 13:40:00,46.19,46.23,46.19,46.23,600.0,31.4678,31.4951,31.4678,31.4951,600.0
2010-07-20 13:45:00,46.22,46.24,46.21,46.21,2700.0,31.4883,31.5019,31.4815,31.4815,2700.0
2010-07-20 13:50:00,46.21,46.3,46.21,46.3,2800.0,31.4815,31.5428,31.4815,31.5428,2800.0
2010-07-20 13:55:00,46.33,46.35,46.33,46.34,700.0,31.5632,31.5768,31.5632,31.57,700.0
2010-07-20 14:00:00,46.4,46.41,46.32,46.35,1700.0,31.6109,31.6177,31.5564,31.5768,1700.0
2010-07-20 14:05:00,46.35,46.35,46.35,46.35,900.0,31.5768,31.5768,31.5768,31.5768,900.0
2010-07-20 14:10:00,46.3,46.3,46.3,46.3,200.0,31.5428,31.5428,31.5428,31.5428,200.0
2010-07-20 14:15:00,46.27,46.33,46.27,46.33,1200.0,31.5223,31.5632,31.5223,31.5632,1200.0
2010-07-20 14:20:00,46.31,46.31,46.26,46.26,1600.0,31.5496,31.5496,31.5155,31.5155,1600.0
2010-07-20 14:25:00,46.29,46.31,46.29,46.31,500.0,31.536,31.5496,31.536,31.5496,500.0
2010-07-20 14:30:00,46.31,46.31,46.31,46.31,800.0,31.5496,31.5496,31.5496,31.5496,800.0
2010-07-20 14:35:00,46.31,46.31,46.31,46.31,200.0,31.5496,31.5496,31.5496,31.5496,200.0
2010-07-20 14:40:00,46.32,46.32,46.32,46.32,100.0,31.5564,31.5564,31.5564,31.5564,100.0
2010-07-20 14:45:00,46.29,46.34,46.29,46.34,1000.0,31.536,31.57,31.536,31.57,1000.0
2010-07-20 14:50:00,46.39,46.39,46.39,46.39,4600.0,31.6041,31.6041,31.6041,31.6041,4600.0
2010-07-20 14:55:00,46.31,46.31,46.3,46.31,3300.0,31.5496,31.5496,31.5428,31.5496,3300.0
2010-07-20 15:00:00,46.32,46.38,46.29,46.38,2700.0,31.5564,31.5973,31.536,31.5973,2700.0
2010-07-20 15:05:00,46.37,46.37,46.37,46.37,1900.0,31.5905,31.5905,31.5905,31.5905,1900.0
2010-07-20 15:10:00,46.34,46.43,46.34,46.43,4700.0,31.57,31.6313,31.57,31.6313,4700.0
2010-07-20 15:15:00,46.44,46.46,46.42,46.43,4400.0,31.6382,31.6518,31.6245,31.6313,4400.0
2010-07-20 15:20:00,46.4,46.47,46.39,46.46,5000.0,31.6109,31.6586,31.6041,31.6518,5000.0
2010-07-20 15:25:00,46.44,46.54,46.44,46.47,1500.0,31.6382,31.7063,31.6382,31.6586,1500.0
2010-07-20 15:30:00,46.52,46.62,46.52,46.61,2100.0,31.6927,31.7608,31.6927,31.754,2100.0
2010-07-20 15:35:00,46.58,46.58,46.53,46.53,1200.0,31.7335,31.7335,31.6995,31.6995,1200.0
2010-07-20 15:40:00,46.52,46.55,46.46,46.51,2800.0,31.6927,31.7131,31.6518,31.6858,2800.0
2010-07-20 15:45:00,46.58,46.6,46.56,46.59,1500.0,31.7335,31.7472,31.7199,31.7403,1500.0
2010-07-20 15:50:00,46.59,46.61,46.54,46.54,5600.0,31.7403,31.754,31.7063,31.7063,5600.0
2010-07-20 15:55:00,46.53,46.61,46.53,46.61,3700.0,31.6995,31.754,31.6995,31.754,3700.0
2010-07-21 09:30:00,46.91,46.92,46.85,46.85,16400.0,31.9584,31.9652,31.9175,31.9175,16400.0
2010-07-21 09:35:00,46.85,46.85,46.77,46.77,6000.0,31.9175,31.9175,31.863,31.863,6000.0
2010-07-21 09:40:00,46.75,46.75,46.75,46.75,300.0,31.8493,31.8493,31.8493,31.8493,300.0
2010-07-21 09:45:00,46.73,46.73,46.64,46.65,3200.0,31.8357,31.8357,31.7744,31.7812,3200.0
2010-07-21 09:50:00,46.69,46.69,46.6,46.64,900.0,31.8085,31.8085,31.7472,31.7744,900.0
2010-07-21 09:55:00,46.61,46.66,46.58,46.66,600.0,31.754,31.788,31.7335,31.788,600.0
2010-07-21 10:00:00,46.61,46.67,46.61,46.67,800.0,31.754,31.7948,31.754,31.7948,800.0
2010-07-21 10:05:00,46.66,46.68,46.6,46.66,1800.0,31.788,31.8017,31.7472,31.788,1800.0
2010-07-21 10:10:00,46.68,46.73,46.68,46.7,900.0,31.8017,31.8357,31.8017,31.8153,900.0
2010-07-21 10:15:00,46.7,46.74,46.7,46.74,300.0,31.8153,31.8425,31.8153,31.8425,300.0
2010-07-21 10:20:00,46.74,46.76,46.73,46.73,400.0,31.8425,31.8562,31.8357,31.8357,400.0
2010-07-21 10:25:00,46.74,46.75,46.73,46.73,1600.0,31.8425,31.8493,31.8357,31.8357,1600.0
2010-07-21 10:30:00,46.74,46.76,46.68,46.68,2800.0,31.8425,31.8562,31.8017,31.8017,2800.0
2010-07-21 10:35:00,46.7,46.7,46.7,46.7,200.0,31.8153,31.8153,31.8153,31.8153,200.0
2010-07-21 10:40:00,46.7,46.7,46.7,46.7,0.0,31.8153,31.8153,31.8153,31.8153,0.0
2010-07-21 10:45:00,46.63,46.64,46.61,46.64,700.0,31.7676,31.7744,31.754,31.7744,700.0
2010-07-21 10:50:00,46.71,46.72,46.7,46.7,15100.0,31.8221,31.8289,31.8153,31.8153,15100.0
2010-07-21 10:55:00,46.71,46.71,46.63,46.63,400.0,31.8221,31.8221,31.7676,31.7676,400.0
2010-07-21 11:00:00,46.62,46.64,46.62,46.64,400.0,31.7608,31.7744,31.7608,31.7744,400.0
2010-07-21 11:05:00,46.53,46.53,46.51,46.51,700.0,31.6995,31.6995,31.6858,31.6858,700.0
2010-07-21 11:10:00,46.49,46.51,46.46,46.51,12100.0,31.6722,31.6858,31.6518,31.6858,12100.0
2010-07-21 11:15:00,46.49,46.49,46.45,46.46,700.0,31.6722,31.6722,31.645,31.6518,700.0
2010-07-21 11:20:00,46.51,46.52,46.49,46.52,600.0,31.6858,31.6927,31.6722,31.6927,600.0
2010-07-21 11:25:00,46.49,46.49,46.49,46.49,600.0,31.6722,31.6722,31.6722,31.6722,600.0
2010-07-21 11:30:00,46.44,46.46,46.44,46.46,700.0,31.6382,31.6518,31.6382,31.6518,700.0
2010-07-21 11:35:00,46.52,46.52,46.52,46.52,100.0,31.6927,31.6927,31.6927,31.6927,100.0
2010-07-21 11:40:00,46.58,46.58,46.57,46.57,400.0,31.7335,31.7335,31.7267,31.7267,400.0
2010-07-21 11:45:00,46.53,46.55,46.53,46.55,900.0,31.6995,31.7131,31.6995,31.7131,900.0
2010-07-21 11:50:00,46.52,46.57,46.52,46.56,2000.0,31.6927,31.7267,31.6927,31.7199,2000.0
2010-07-21 11:55:00,46.59,46.6,46.59,46.6,500.0,31.7403,31.7472,31.7403,31.7472,500.0
2010-07-21 12:00:00,46.65,46.65,46.64,46.64,200.0,31.7812,31.7812,31.7744,31.7744,200.0
2010-07-21 12:05:00,46.63,46.64,46.61,46.61,1400.0,31.7676,31.7744,31.754,31.754,1400.0
2010-07-21 12:10:00,46.6,46.68,46.59,46.68,5300.0,31.7472,31.8017,31.7403,31.8017,5300.0
2010-07-21 12:15:00,46.7,46.7,46.62,46.62,600.0,31.8153,31.8153,31.7608,31.7608,600.0
2010-07-21 12:20:00,46.62,46.62,46.62,46.62,0.0,31.7608,31.7608,31.7608,31.7608,0.0
2010-07-21 12:25:00,46.64,46.64,46.64,46.64,600.0,31.7744,31.7744,31.7744,31.7744,600.0
2010-07-21 12:30:00,46.68,46.68,46.68,46.68,100.0,31.8017,31.8017,31.8017,31.8017,100.0
2010-07-21 12:35:00,46.68,46.72,46.68,46.7,1800.0,31.8017,31.8289,31.8017,31.8153,1800.0
2010-07-21 12:40:00,46.69,46.7,46.69,46.69,1100.0,31.8085,31.8153,31.8085,31.8085,1100.0
2010-07-21 12:45:00,46.62,46.64,46.62,46.64,6600.0,31.7608,31.7744,31.7608,31.7744,6600.0
2010-07-21 12:50:00,46.63,46.63,46.59,46.59,300.0,31.7676,31.7676,31.7403,31.7403,300.0
2010-07-21 12:55:00,46.58,46.58,46.55,46.55,400.0,31.7335,31.7335,31.7131,31.7131,400.0
2010-07-21 13:00:00,46.57,46.6,46.55,46.6,2000.0,31.7267,31.7472,31.7131,31.7472,2000.0
2010-07-21 13:05:00,46.62,46.62,46.62,46.62,100.0,31.7608,31.7608,31.7608,31.7608,100.0
2010-07-21 13:10:00,46.61,46.61,46.58,46.6,1100.0,31.754,31.754,31.7335,31.7472,1100.0
2010-07-21 13:15:00,46.6,46.6,46.6,46.6,0.0,31.7472,31.7472,31.7472,31.7472,0.0
2010-07-21 13:20:00,46.6,46.62,46.58,46.58,14300.0,31.7472,31.7608,31.7335,31.7335,14300.0
2010-07-21 13:25:00,46.58,46.6,46.57,46.6,700.0,31.7335,31.7472,31.7267,31.7472,700.0
2010-07-21 13:30:00,46.64,46.65,46.64,46.65,4600.0,31.7744,31.7812,31.7744,31.7812,4600.0
2010-07-21 13:35:00,46.67,46.67,46.66,46.67,6300.0,31.7948,31.7948,31.788,31.7948,6300.0
2010-07-21 13:40:00,46.63,46.63,46.6,46.62,800.0,31.7676,31.7676,31.7472,31.7608,800.0
2010-07-21 13:45:00,46.6,46.63,46.58,46.63,1300.0,31.7472,31.7676,31.7335,31.7676,1300.0
2010-07-21 13:50:00,46.67,46.69,46.67,46.69,200.0,31.7948,31.8085,31.7948,31.8085,200.0
2010-07-21 13:55:00,46.71,46.71,46.69,46.69,6800.0,31.8221,31.8221,31.8085,31.8085,6800.0
2010-07-21 14:00:00,46.61,46.63,46.45,46.54,11300.0,31.754,31.7676,31.645,31.7063,11300.0
2010-07-21 14:05:00,46.52,46.52,46.44,46.46,2100.0,31.6927,31.6927,31.6382,31.6518,2100.0
2010-07-21 14:10:00,46.33,46.33,46.13,46.19,3200.0,31.5632,31.5632,31.427,31.4678,3200.0
2010-07-21 14:15:00,46.18,46.18,46.12,46.17,400.0,31.461,31.461,31.4201,31.4542,400.0
2010-07-21 14:20:00,46.18,46.2,46.1,46.2,2100.0,31.461,31.4746,31.4065,31.4746,2100.0
2010-07-21 14:25:00,46.2,46.21,46.18,46.21,2400.0,31.4746,31.4815,31.461,31.4815,2400.0
2010-07-21 14:30:00,46.15,46.15,46.02,46.02,2000.0,31.4406,31.4406,31.352,31.352,2000.0
2010-07-21 14:35:00,46.04,46.08,46.04,46.08,1500.0,31.3656,31.3929,31.3656,31.3929,1500.0
2010-07-21 14:40:00,46.13,46.13,46.12,46.12,1500.0,31.427,31.427,31.4201,31.4201,1500.0
2010-07-21 14:45:00,46.11,46.11,46.06,46.06,900.0,31.4133,31.4133,31.3793,31.3793,900.0
2010-07-21 14:50:00,46.09,46.09,45.95,45.95,700.0,31.3997,31.3997,31.3043,31.3043,700.0
2010-07-21 14:55:00,45.91,45.95,45.85,45.9,1400.0,31.2771,31.3043,31.2362,31.2703,1400.0
2010-07-21 15:00:00,45.88,45.9,45.88,45.88,2100.0,31.2566,31.2703,31.2566,31.2566,2100.0
2010-07-21 15:05:00,45.96,45.99,45.96,45.97,1400.0,31.3111,31.3316,31.3111,31.318,1400.0
2010-07-21 15:10:00,45.97,46.06,45.97,46.06,2900.0,31.318,31.3793,31.318,31.3793,2900.0
2010-07-21 15:15:00,46.07,46.12,45.95,45.95,1000.0,31.3861,31.4201,31.3043,31.3043,1000.0
2010-07-21 15:20:00,45.93,46.03,45.93,46.0,2300.0,31.2907,31.3588,31.2907,31.3384,2300.0
2010-07-21 15:25:00,45.98,46.02,45.97,46.02,2500.0,31.3248,31.352,31.318,31.352,2500.0
2010-07-21 15:30:00,45.98,46.05,45.98,46.03,400.0,31.3248,31.3725,31.3248,31.3588,400.0
2010-07-21 15:35:00,46.02,46.02,45.99,45.99,2700.0,31.352,31.352,31.3316,31.3316,2700.0
2010-07-21 15:40:00,45.98,45.98,45.92,45.92,3200.0,31.3248,31.3248,31.2839,31.2839,3200.0
2010-07-21 15:45:00,46.01,46.04,46.0,46.0,1900.0,31.3452,31.3656,31.3384,31.3384,1900.0
2010-07-21 15:50:00,46.04,46.1,46.0,46.01,4700.0,31.3656,31.4065,31.3384,31.3452,4700.0
2010-07-21 15:55:00,46.04,46.04,45.95,46.03,10600.0,31.3656,31.3656,31.3043,31.3588,10600.0
2010-07-22 09:30:00,46.58,46.65,46.49,46.64,9200.0,31.7335,31.7812,31.6722,31.7744,9200.0
2010-07-22 09:35:00,46.65,46.67,46.63,46.67,3100.0,31.7812,31.7948,31.7676,31.7948,3100.0
2010-07-22 09:40:00,46.67,46.77,46.67,46.76,7800.0,31.7948,31.863,31.7948,31.8562,7800.0
2010-07-22 09:45:00,46.79,46.8,46.75,46.79,3700.0,31.8766,31.8834,31.8493,31.8766,3700.0
2010-07-22 09:50:00,46.8,46.82,46.76,46.76,1400.0,31.8834,31.897,31.8562,31.8562,1400.0
2010-07-22 09:55:00,46.81,46.88,46.81,46.85,1200.0,31.8902,31.9379,31.8902,31.9175,1200.0
2010-07-22 10:00:00,46.98,47.06,46.95,47.06,5800.0,32.006,32.0605,31.9856,32.0605,5800.0
2010-07-22 10:05:00,47.09,47.09,46.99,46.99,2600.0,32.081,32.081,32.0129,32.0129,2600.0
2010-07-22 10:10:00,47.03,47.03,47.0,47.0,500.0,32.0401,32.0401,32.0197,32.0197,500.0
2010-07-22 10:15:00,47.05,47.06,47.02,47.02,2000.0,32.0537,32.0605,32.0333,32.0333,2000.0
2010-07-22 10:20:00,47.05,47.1,47.05,47.09,700.0,32.0537,32.0878,32.0537,32.081,700.0
2010-07-22 10:25:00,47.02,47.02,47.02,47.02,200.0,32.0333,32.0333,32.0333,32.0333,200.0
2010-07-22 10:30:00,47.05,47.05,46.99,46.99,1500.0,32.0537,32.0537,32.0129,32.0129,1500.0
2010-07-22 10:35:00,47.04,47.05,47.04,47.04,4400.0,32.0469,32.0537,32.0469,32.0469,4400.0
2010-07-22 10:40:00,47.03,47.1,47.03,47.08,1600.0,32.0401,32.0878,32.0401,32.0742,1600.0
2010-07-22 10:45:00,47.1,47.1,47.1,47.1,500.0,32.0878,32.0878,32.0878,32.0878,500.0
2010-07-22 10:50:00,47.14,47.17,47.12,47.17,1800.0,32.115,32.1355,32.1014,32.1355,1800.0
2010-07-22 10:55:00,47.14,47.14,47.12,47.12,500.0,32.115,32.115,32.1014,32.1014,500.0
2010-07-22 11:00:00,47.08,47.11,47.08,47.09,2500.0,32.0742,32.0946,32.0742,32.081,2500.0
2010-07-22 11:05:00,47.09,47.09,47.09,47.09,0.0,32.081,32.081,32.081,32.081,0.0
2010-07-22 11:10:00,47.06,47.06,47.06,47.06,400.0,32.0605,32.0605,32.0605,32.0605,400.0
2010-07-22 11:15:00,47.1,47.1,47.1,47.1,200.0,32.0878,32.0878,32.0878,32.0878,200.0
2010-07-22 11:20:00,47.09,47.12,47.09,47.12,1200.0,32.081,32.1014,32.081,32.1014,1200.0
2010-07-22 11:25:00,47.15,47.15,47.12,47.14,1200.0,32.1219,32.1219,32.1014,32.115,1200.0
2010-07-22 11:30:00,47.13,47.13,47.11,47.11,600.0,32.1082,32.1082,32.0946,32.0946,600.0
2010-07-22 11:35:00,47.08,47.08,47.04,47.04,3500.0,32.0742,32.0742,32.0469,32.0469,3500.0
2010-07-22 11:40:00,46.98,47.01,46.98,47.01,400.0,32.006,32.0265,32.006,32.0265,400.0
2010-07-22 11:45:00,46.94,46.96,46.94,46.96,2400.0,31.9788,31.9924,31.9788,31.9924,2400.0
2010-07-22 11:50:00,46.98,46.98,46.94,46.95,3200.0,32.006,32.006,31.9788,31.9856,3200.0
2010-07-22 11:55:00,46.96,46.98,46.91,46.95,1100.0,31.9924,32.006,31.9584,31.9856,1100.0
2010-07-22 12:00:00,46.97,46.98,46.94,46.98,800.0,31.9992,32.006,31.9788,32.006,800.0
2010-07-22 12:05:00,46.98,46.98,46.98,46.98,0.0,32.006,32.006,32.006,32.006,0.0
2010-07-22 12:10:00,47.01,47.01,46.96,46.96,900.0,32.0265,32.0265,31.9924,31.9924,900.0
2010-07-22 12:15:00,46.99,47.01,46.97,47.0,1900.0,32.0129,32.0265,31.9992,32.0197,1900.0
2010-07-22 12:20:00,47.01,47.04,46.95,46.97,1900.0,32.0265,32.0469,31.9856,31.9992,1900.0
2010-07-22 12:25:00,46.99,47.01,46.98,47.0,6800.0,32.0129,32.0265,32.006,32.0197,6800.0
2010-07-22 12:30:00,46.99,47.0,46.99,46.99,1800.0,32.0129,32.0197,32.0129,32.0129,1800.0
2010-07-22 12:35:00,46.99,47.0,46.99,46.99,600.0,32.0129,32.0197,32.0129,32.0129,600.0
2010-07-22 12:40:00,46.98,46.98,46.98,46.98,100.0,32.006,32.006,32.006,32.006,100.0
2010-07-22 12:45:00,47.01,47.02,47.01,47.02,600.0,32.0265,32.0333,32.0265,32.0333,600.0
2010-07-22 12:50:00,47.01,47.03,47.01,47.03,2200.0,32.0265,32.0401,32.0265,32.0401,2200.0
2010-07-22 12:55:00,47.04,47.04,47.04,47.04,100.0,32.0469,32.0469,32.0469,32.0469,100.0
2010-07-22 13:00:00,47.04,47.04,47.04,47.04,0.0,32.0469,32.0469,32.0469,32.0469,0.0
2010-07-22 13:05:00,47.04,47.04,47.04,47.04,100.0,32.0469,32.0469,32.0469,32.0469,100.0
2010-07-22 13:10:00,47.06,47.08,47.06,47.08,1400.0,32.0605,32.0742,32.0605,32.0742,1400.0
2010-07-22 13:15:00,47.09,47.11,47.07,47.11,5300.0,32.081,32.0946,32.0674,32.0946,5300.0
2010-07-22 13:20:00,47.13,47.13,47.13,47.13,8000.0,32.1082,32.1082,32.1082,32.1082,8000.0
2010-07-22 13:25:00,47.12,47.12,47.12,47.12,100.0,32.1014,32.1014,32.1014,32.1014,100.0
2010-07-22 13:30:00,47.08,47.1,47.08,47.09,1100.0,32.0742,32.0878,32.0742,32.081,1100.0
2010-07-22 13:35:00,47.1,47.1,47.06,47.08,800.0,32.0878,32.0878,32.0605,32.0742,800.0
2010-07-22 13:40:00,47.06,47.06,47.05,47.05,500.0,32.0605,32.0605,32.0537,32.0537,500.0
2010-07-22 13:45:00,47.07,47.07,47.04,47.04,1800.0,32.0674,32.0674,32.0469,32.0469,1800.0
2010-07-22 13:50:00,47.05,47.05,47.04,47.04,600.0,32.0537,32.0537,32.0469,32.0469,600.0
2010-07-22 13:55:00,47.04,47.04,47.04,47.04,100.0,32.0469,32.0469,32.0469,32.0469,100.0
2010-07-22 14:00:00,47.05,47.07,47.05,47.07,200.0,32.0537,32.0674,32.0537,32.0674,200.0
2010-07-22 14:05:00,47.12,47.12,47.11,47.11,200.0,32.1014,32.1014,32.0946,32.0946,200.0
2010-07-22 14:10:00,47.12,47.17,47.12,47.16,800.0,32.1014,32.1355,32.1014,32.1287,800.0
2010-07-22 14:15:00,47.12,47.12,47.12,47.12,100.0,32.1014,32.1014,32.1014,32.1014,100.0
2010-07-22 14:20:00,47.12,47.12,47.1,47.11,500.0,32.1014,32.1014,32.0878,32.0946,500.0
2010-07-22 14:25:00,47.11,47.17,47.11,47.17,500.0,32.0946,32.1355,32.0946,32.1355,500.0
2010-07-22 14:30:00,47.16,47.16,47.11,47.14,300.0,32.1287,32.1287,32.0946,32.115,300.0
2010-07-22 14:35:00,47.15,47.18,47.15,47.15,1100.0,32.1219,32.1423,32.1219,32.1219,1100.0
2010-07-22 14:40:00,47.1,47.1,47.1,47.1,1000.0,32.0878,32.0878,32.0878,32.0878,1000.0
2010-07-22 14:45:00,47.08,47.1,47.08,47.08,5000.0,32.0742,32.0878,32.0742,32.0742,5000.0
2010-07-22 14:50:00,47.12,47.13,47.1,47.13,1600.0,32.1014,32.1082,32.0878,32.1082,1600.0
2010-07-22 14:55:00,47.12,47.16,47.11,47.11,3700.0,32.1014,32.1287,32.0946,32.0946,3700.0
2010-07-22 15:00:00,47.13,47.14,47.13,47.13,1000.0,32.1082,32.115,32.1082,32.1082,1000.0
2010-07-22 15:05:00,47.13,47.14,47.06,47.08,700.0,32.1082,32.115,32.0605,32.0742,700.0
2010-07-22 15:10:00,47.09,47.11,47.07,47.1,2600.0,32.081,32.0946,32.0674,32.0878,2600.0
2010-07-22 15:15:00,47.14,47.2,47.14,47.18,7800.0,32.115,32.1559,32.115,32.1423,7800.0
2010-07-22 15:20:00,47.17,47.2,47.14,47.2,10900.0,32.1355,32.1559,32.115,32.1559,10900.0
2010-07-22 15:25:00,47.17,47.18,47.14,47.14,5800.0,32.1355,32.1423,32.115,32.115,5800.0
2010-07-22 15:30:00,47.14,47.14,47.07,47.07,2900.0,32.115,32.115,32.0674,32.0674,2900.0
2010-07-22 15:35:00,47.05,47.05,46.85,46.89,4500.0,32.0537,32.0537,31.9175,31.9447,4500.0
2010-07-22 15:40:00,46.86,46.94,46.86,46.93,5700.0,31.9243,31.9788,31.9243,31.972,5700.0
2010-07-22 15:45:00,46.97,47.02,46.92,46.94,4400.0,31.9992,32.0333,31.9652,31.9788,4400.0
2010-07-22 15:50:00,46.98,47.01,46.93,46.95,3300.0,32.006,32.0265,31.972,31.9856,3300.0
2010-07-22 15:55:00,46.96,47.06,46.96,47.03,3900.0,31.9924,32.0605,31.9924,32.0401,3900.0
2010-07-23 09:30:00,47.02,47.02,46.85,46.85,14000.0,32.0333,32.0333,31.9175,31.9175,14000.0
2010-07-23 09:35:00,46.86,46.94,46.86,46.94,1500.0,31.9243,31.9788,31.9243,31.9788,1500.0
2010-07-23 09:40:00,47.03,47.07,47.03,47.07,1300.0,32.0401,32.0674,32.0401,32.0674,1300.0
2010-07-23 09:45:00,47.05,47.06,46.99,47.0,8200.0,32.0537,32.0605,32.0129,32.0197,8200.0
2010-07-23 09:50:00,47.01,47.01,46.87,46.91,5000.0,32.0265,32.0265,31.9311,31.9584,5000.0
2010-07-23 09:55:00,46.96,46.96,46.83,46.83,23200.0,31.9924,31.9924,31.9038,31.9038,23200.0
2010-07-23 10:00:00,46.8,46.87,46.8,46.85,122700.0,31.8834,31.9311,31.8834,31.9175,122700.0
2010-07-23 10:05:00,46.86,46.95,46.86,46.95,2600.0,31.9243,31.9856,31.9243,31.9856,2600.0
2010-07-23 10:10:00,46.89,47.03,46.89,47.03,1300.0,31.9447,32.0401,31.9447,32.0401,1300.0
2010-07-23 10:15:00,46.98,47.02,46.98,47.0,6100.0,32.006,32.0333,32.006,32.0197,6100.0
2010-07-23 10:20:00,47.0,47.01,46.95,46.95,1300.0,32.0197,32.0265,31.9856,31.9856,1300.0
2010-07-23 10:25:00,46.99,47.07,46.99,47.07,1000.0,32.0129,32.0674,32.0129,32.0674,1000.0
2010-07-23 10:30:00,47.08,47.16,47.08,47.13,2200.0,32.0742,32.1287,32.0742,32.1082,2200.0
2010-07-23 10:35:00,47.17,47.17,47.11,47.12,800.0,32.1355,32.1355,32.0946,32.1014,800.0
2010-07-23 10:40:00,47.11,47.14,47.11,47.11,1400.0,32.0946,32.115,32.0946,32.0946,1400.0
2010-07-23 10:45:00,47.13,47.14,47.13,47.13,700.0,32.1082,32.115,32.1082,32.1082,700.0
2010-07-23 10:50:00,47.12,47.12,47.09,47.09,1200.0,32.1014,32.1014,32.081,32.081,1200.0
2010-07-23 10:55:00,47.07,47.13,47.07,47.07,2100.0,32.0674,32.1082,32.0674,32.0674,2100.0
2010-07-23 11:00:00,47.06,47.1,47.06,47.1,500.0,32.0605,32.0878,32.0605,32.0878,500.0
2010-07-23 11:05:00,47.11,47.14,47.1,47.1,500.0,32.0946,32.115,32.0878,32.0878,500.0
2010-07-23 11:10:00,47.07,47.07,47.07,47.07,100.0,32.0674,32.0674,32.0674,32.0674,100.0
2010-07-23 11:15:00,47.1,47.1,47.1,47.1,2100.0,32.0878,32.0878,32.0878,32.0878,2100.0
2010-07-23 11:20:00,47.07,47.08,47.06,47.08,700.0,32.0674,32.0742,32.0605,32.0742,700.0
2010-07-23 11:25:00,47.09,47.12,47.09,47.1,1700.0,32.081,32.1014,32.081,32.0878,1700.0
2010-07-23 11:30:00,47.11,47.13,47.11,47.12,3100.0,32.0946,32.1082,32.0946,32.1014,3100.0
2010-07-23 11:35:00,47.12,47.12,47.12,47.12,400.0,32.1014,32.1014,32.1014,32.1014,400.0
2010-07-23 11:40:00,47.13,47.13,47.03,47.03,2500.0,32.1082,32.1082,32.0401,32.0401,2500.0
2010-07-23 11:45:00,47.05,47.1,47.04,47.1,1400.0,32.0537,32.0878,32.0469,32.0878,1400.0
2010-07-23 11:50:00,47.1,47.1,47.1,47.1,0.0,32.0878,32.0878,32.0878,32.0878,0.0
2010-07-23 11:55:00,47.12,47.12,47.12,47.12,300.0,32.1014,32.1014,32.1014,32.1014,300.0
2010-07-23 12:00:00,47.14,47.28,47.06,47.09,5000.0,32.115,32.2104,32.0605,32.081,5000.0
2010-07-23 12:05:00,47.11,47.11,47.06,47.06,1300.0,32.0946,32.0946,32.0605,32.0605,1300.0
2010-07-23 12:10:00,47.03,47.03,46.97,46.97,1000.0,32.0401,32.0401,31.9992,31.9992,1000.0
2010-07-23 12:15:00,47.05,47.14,47.04,47.14,3500.0,32.0537,32.115,32.0469,32.115,3500.0
2010-07-23 12:20:00,47.09,47.13,47.06,47.1,4300.0,32.081,32.1082,32.0605,32.0878,4300.0
2010-07-23 12:25:00,47.11,47.14,47.1,47.12,2800.0,32.0946,32.115,32.0878,32.1014,2800.0
2010-07-23 12:30:00,47.09,47.09,47.09,47.09,100.0,32.081,32.081,32.081,32.081,100.0
2010-07-23 12:35:00,47.06,47.07,47.02,47.06,1900.0,32.0605,32.0674,32.0333,32.0605,1900.0
2010-07-23 12:40:00,47.06,47.06,46.97,46.97,1800.0,32.0605,32.0605,31.9992,31.9992,1800.0
2010-07-23 12:45:00,46.97,46.98,46.93,46.98,1600.0,31.9992,32.006,31.972,32.006,1600.0
2010-07-23 12:50:00,46.96,47.01,46.94,47.01,700.0,31.9924,32.0265,31.9788,32.0265,700.0
2010-07-23 12:55:00,47.02,47.04,47.02,47.04,1100.0,32.0333,32.0469,32.0333,32.0469,1100.0
2010-07-23 13:00:00,47.07,47.07,47.03,47.03,700.0,32.0674,32.0674,32.0401,32.0401,700.0
2010-07-23 13:05:00,47.02,47.02,47.02,47.02,300.0,32.0333,32.0333,32.0333,32.0333,300.0
2010-07-23 13:10:00,47.01,47.1,47.0,47.1,3500.0,32.0265,32.0878,32.0197,32.0878,3500.0
2010-07-23 13:15:00,47.13,47.21,47.13,47.21,2100.0,32.1082,32.1627,32.1082,32.1627,2100.0
2010-07-23 13:20:00,47.18,47.25,47.18,47.25,7600.0,32.1423,32.19,32.1423,32.19,7600.0
2010-07-23 13:25:00,47.31,47.36,47.31,47.33,5100.0,32.2309,32.2649,32.2309,32.2445,5100.0
2010-07-23 13:30:00,47.36,47.42,47.35,47.42,700.0,32.2649,32.3058,32.2581,32.3058,700.0
2010-07-23 13:35:00,47.37,47.38,47.37,47.38,3200.0,32.2717,32.2785,32.2717,32.2785,3200.0
2010-07-23 13:40:00,47.36,47.37,47.36,47.36,700.0,32.2649,32.2717,32.2649,32.2649,700.0
2010-07-23 13:45:00,47.33,47.35,47.33,47.34,600.0,32.2445,32.2581,32.2445,32.2513,600.0
2010-07-23 13:50:00,47.35,47.39,47.34,47.39,2500.0,32.2581,32.2854,32.2513,32.2854,2500.0
2010-07-23 13:55:00,47.39,47.39,47.38,47.38,500.0,32.2854,32.2854,32.2785,32.2785,500.0
2010-07-23 14:00:00,47.4,47.48,47.39,47.48,900.0,32.2922,32.3467,32.2854,32.3467,900.0
2010-07-23 14:05:00,47.48,47.48,47.48,47.48,0.0,32.3467,32.3467,32.3467,32.3467,0.0
2010-07-23 14:10:00,47.47,47.47,47.43,47.43,1700.0,32.3399,32.3399,32.3126,32.3126,1700.0
2010-07-23 14:15:00,47.43,47.43,47.43,47.43,100.0,32.3126,32.3126,32.3126,32.3126,100.0
2010-07-23 14:20:00,47.37,47.38,47.36,47.36,2800.0,32.2717,32.2785,32.2649,32.2649,2800.0
2010-07-23 14:25:00,47.33,47.33,47.33,47.33,600.0,32.2445,32.2445,32.2445,32.2445,600.0
2010-07-23 14:30:00,47.35,47.4,47.35,47.37,500.0,32.2581,32.2922,32.2581,32.2717,500.0
2010-07-23 14:35:00,47.36,47.36,47.34,47.34,800.0,32.2649,32.2649,32.2513,32.2513,800.0
2010-07-23 14:40:00,47.35,47.39,47.35,47.39,1600.0,32.2581,32.2854,32.2581,32.2854,1600.0
2010-07-23 14:45:00,47.42,47.42,47.37,47.37,1000.0,32.3058,32.3058,32.2717,32.2717,1000.0
2010-07-23 14:50:00,47.44,47.44,47.43,47.43,2500.0,32.3194,32.3194,32.3126,32.3126,2500.0
2010-07-23 14:55:00,47.49,47.5,47.41,47.44,400.0,32.3535,32.3603,32.299,32.3194,400.0
2010-07-23 15:00:00,47.39,47.39,47.39,47.39,100.0,32.2854,32.2854,32.2854,32.2854,100.0
2010-07-23 15:05:00,47.42,47.42,47.42,47.42,100.0,32.3058,32.3058,32.3058,32.3058,100.0
2010-07-23 15:10:00,47.43,47.43,47.42,47.42,1300.0,32.3126,32.3126,32.3058,32.3058,1300.0
2010-07-23 15:15:00,47.35,47.39,47.33,47.37,8600.0,32.2581,32.2854,32.2445,32.2717,8600.0
2010-07-23 15:20:00,47.4,47.4,47.4,47.4,100.0,32.2922,32.2922,32.2922,32.2922,100.0
2010-07-23 15:25:00,47.4,47.4,47.33,47.33,1500.0,32.2922,32.2922,32.2445,32.2445,1500.0
2010-07-23 15:30:00,47.38,47.38,47.37,47.37,400.0,32.2785,32.2785,32.2717,32.2717,400.0
2010-07-23 15:35:00,47.42,47.44,47.3,47.3,4400.0,32.3058,32.3194,32.224,32.224,4400.0
2010-07-23 15:40:00,47.3,47.32,47.2,47.25,2900.0,32.224,32.2377,32.1559,32.19,2900.0
2010-07-23 15:45:00,47.31,47.35,47.27,47.27,1700.0,32.2309,32.2581,32.2036,32.2036,1700.0
2010-07-23 15:50:00,47.34,47.35,47.32,47.32,1800.0,32.2513,32.2581,32.2377,32.2377,1800.0
2010-07-23 15:55:00,47.39,47.43,47.39,47.43,4400.0,32.2854,32.3126,32.2854,32.3126,4400.0
2010-07-26 09:30:00,47.57,47.57,47.43,47.43,15500.0,32.408,32.408,32.3126,32.3126,15500.0
2010-07-26 09:35:00,47.46,47.49,47.46,47.49,2500.0,32.333,32.3535,32.333,32.3535,2500.0
2010-07-26 09:40:00,47.48,47.5,47.42,47.49,4300.0,32.3467,32.3603,32.3058,32.3535,4300.0
2010-07-26 09:45:00,47.55,47.55,47.55,47.55,200.0,32.3944,32.3944,32.3944,32.3944,200.0
2010-07-26 09:50:00,47.52,47.52,47.45,47.49,3400.0,32.3739,32.3739,32.3262,32.3535,3400.0
2010-07-26 09:55:00,47.54,47.59,47.49,47.59,3500.0,32.3876,32.4216,32.3535,32.4216,3500.0
2010-07-26 10:00:00,47.59,47.78,47.59,47.77,22600.0,32.4216,32.5511,32.4216,32.5442,22600.0
2010-07-26 10:05:00,47.75,47.76,47.75,47.76,2100.0,32.5306,32.5374,32.5306,32.5374,2100.0
2010-07-26 10:10:00,47.81,47.83,47.79,47.83,3800.0,32.5715,32.5851,32.5579,32.5851,3800.0
2010-07-26 10:15:00,47.83,47.83,47.83,47.83,100.0,32.5851,32.5851,32.5851,32.5851,100.0
2010-07-26 10:20:00,47.8,47.81,47.79,47.81,1600.0,32.5647,32.5715,32.5579,32.5715,1600.0
2010-07-26 10:25:00,47.81,47.81,47.8,47.8,1900.0,32.5715,32.5715,32.5647,32.5647,1900.0
2010-07-26 10:30:00,47.81,47.81,47.69,47.72,33300.0,32.5715,32.5715,32.4897,32.5102,33300.0
2010-07-26 10:35:00,47.73,47.77,47.72,47.76,1700.0,32.517,32.5442,32.5102,32.5374,1700.0
2010-07-26 10:40:00,47.76,47.77,47.74,47.76,1800.0,32.5374,32.5442,32.5238,32.5374,1800.0
2010-07-26 10:45:00,47.72,47.78,47.72,47.78,700.0,32.5102,32.5511,32.5102,32.5511,700.0
2010-07-26 10:50:00,47.79,47.79,47.79,47.79,300.0,32.5579,32.5579,32.5579,32.5579,300.0
2010-07-26 10:55:00,47.77,47.77,47.77,47.77,100.0,32.5442,32.5442,32.5442,32.5442,100.0
2010-07-26 11:00:00,47.82,47.82,47.82,47.82,1000.0,32.5783,32.5783,32.5783,32.5783,1000.0
2010-07-26 11:05:00,47.8,47.82,47.78,47.78,1500.0,32.5647,32.5783,32.5511,32.5511,1500.0
2010-07-26 11:10:00,47.81,47.82,47.81,47.82,400.0,32.5715,32.5783,32.5715,32.5783,400.0
2010-07-26 11:15:00,47.82,47.92,47.82,47.92,3700.0,32.5783,32.6464,32.5783,32.6464,3700.0
2010-07-26 11:20:00,47.87,47.88,47.87,47.88,600.0,32.6124,32.6192,32.6124,32.6192,600.0
2010-07-26 11:25:00,47.88,47.88,47.88,47.88,0.0,32.6192,32.6192,32.6192,32.6192,0.0
2010-07-26 11:30:00,47.9,47.91,47.89,47.89,900.0,32.6328,32.6396,32.626,32.626,900.0
2010-07-26 11:35:00,47.9,47.9,47.9,47.9,200.0,32.6328,32.6328,32.6328,32.6328,200.0
2010-07-26 11:40:00,47.92,47.92,47.92,47.92,200.0,32.6464,32.6464,32.6464,32.6464,200.0
2010-07-26 11:45:00,47.95,47.95,47.94,47.94,1000.0,32.6669,32.6669,32.6601,32.6601,1000.0
2010-07-26 11:50:00,47.95,47.96,47.95,47.96,1600.0,32.6669,32.6737,32.6669,32.6737,1600.0
2010-07-26 11:55:00,47.97,47.97,47.92,47.92,900.0,32.6805,32.6805,32.6464,32.6464,900.0
2010-07-26 12:00:00,47.96,47.96,47.94,47.96,3000.0,32.6737,32.6737,32.6601,32.6737,3000.0
2010-07-26 12:05:00,47.94,48.0,47.94,48.0,15400.0,32.6601,32.7009,32.6601,32.7009,15400.0
2010-07-26 12:10:00,48.0,48.0,47.96,47.96,1500.0,32.7009,32.7009,32.6737,32.6737,1500.0
2010-07-26 12:15:00,47.94,47.95,47.94,47.95,300.0,32.6601,32.6669,32.6601,32.6669,300.0
2010-07-26 12:20:00,47.97,47.97,47.95,47.95,2900.0,32.6805,32.6805,32.6669,32.6669,2900.0
2010-07-26 12:25:00,47.98,47.98,47.98,47.98,700.0,32.6873,32.6873,32.6873,32.6873,700.0
2010-07-26 12:30:00,47.98,47.98,47.95,47.95,1600.0,32.6873,32.6873,32.6669,32.6669,1600.0
2010-07-26 12:35:00,47.95,47.99,47.95,47.99,700.0,32.6669,32.6941,32.6669,32.6941,700.0
2010-07-26 12:40:00,47.94,47.94,47.94,47.94,1200.0,32.6601,32.6601,32.6601,32.6601,1200.0
2010-07-26 12:45:00,47.9,47.92,47.9,47.92,600.0,32.6328,32.6464,32.6328,32.6464,600.0
2010-07-26 12:50:00,47.92,47.92,47.91,47.92,800.0,32.6464,32.6464,32.6396,32.6464,800.0
2010-07-26 12:55:00,47.9,47.92,47.9,47.92,600.0,32.6328,32.6464,32.6328,32.6464,600.0
2010-07-26 13:00:00,47.94,47.94,47.94,47.94,100.0,32.6601,32.6601,32.6601,32.6601,100.0
2010-07-26 13:05:00,47.93,47.93,47.92,47.92,400.0,32.6532,32.6532,32.6464,32.6464,400.0
2010-07-26 13:10:00,47.92,47.93,47.92,47.93,3100.0,32.6464,32.6532,32.6464,32.6532,3100.0
2010-07-26 13:15:00,47.94,47.94,47.91,47.91,900.0,32.6601,32.6601,32.6396,32.6396,900.0
2010-07-26 13:20:00,47.93,47.93,47.91,47.91,1100.0,32.6532,32.6532,32.6396,32.6396,1100.0
2010-07-26 13:25:00,47.9,47.93,47.9,47.93,10000.0,32.6328,32.6532,32.6328,32.6532,10000.0
2010-07-26 13:30:00,47.96,47.98,47.94,47.98,7900.0,32.6737,32.6873,32.6601,32.6873,7900.0
2010-07-26 13:35:00,47.94,47.94,47.91,47.92,300.0,32.6601,32.6601,32.6396,32.6464,300.0
2010-07-26 13:40:00,47.95,47.95,47.95,47.95,200.0,32.6669,32.6669,32.6669,32.6669,200.0
2010-07-26 13:45:00,47.96,47.97,47.94,47.94,900.0,32.6737,32.6805,32.6601,32.6601,900.0
2010-07-26 13:50:00,47.96,47.96,47.96,47.96,800.0,32.6737,32.6737,32.6737,32.6737,800.0
2010-07-26 13:55:00,47.96,47.96,47.96,47.96,200.0,32.6737,32.6737,32.6737,32.6737,200.0
2010-07-26 14:00:00,47.96,47.97,47.95,47.97,2300.0,32.6737,32.6805,32.6669,32.6805,2300.0
2010-07-26 14:05:00,47.96,47.96,47.96,47.96,400.0,32.6737,32.6737,32.6737,32.6737,400.0
2010-07-26 14:10:00,47.94,47.95,47.94,47.95,1400.0,32.6601,32.6669,32.6601,32.6669,1400.0
2010-07-26 14:15:00,47.97,47.97,47.97,47.97,11100.0,32.6805,32.6805,32.6805,32.6805,11100.0
2010-07-26 14:20:00,47.96,47.96,47.87,47.87,2700.0,32.6737,32.6737,32.6124,32.6124,2700.0
2010-07-26 14:25:00,47.89,47.89,47.87,47.87,2400.0,32.626,32.626,32.6124,32.6124,2400.0
2010-07-26 14:30:00,47.87,47.87,47.83,47.83,600.0,32.6124,32.6124,32.5851,32.5851,600.0
2010-07-26 14:35:00,47.8,47.81,47.77,47.81,4700.0,32.5647,32.5715,32.5442,32.5715,4700.0
2010-07-26 14:40:00,47.82,47.85,47.82,47.84,2500.0,32.5783,32.5987,32.5783,32.5919,2500.0
2010-07-26 14:45:00,47.84,47.85,47.84,47.85,500.0,32.5919,32.5987,32.5919,32.5987,500.0
2010-07-26 14:50:00,47.84,47.84,47.81,47.82,1300.0,32.5919,32.5919,32.5715,32.5783,1300.0
2010-07-26 14:55:00,47.82,47.82,47.81,47.82,1400.0,32.5783,32.5783,32.5715,32.5783,1400.0
2010-07-26 15:00:00,47.87,47.89,47.84,47.89,300.0,32.6124,32.626,32.5919,32.626,300.0
2010-07-26 15:05:00,47.89,47.9,47.88,47.9,2500.0,32.626,32.6328,32.6192,32.6328,2500.0
2010-07-26 15:10:00,47.93,47.93,47.92,47.93,3200.0,32.6532,32.6532,32.6464,32.6532,3200.0
2010-07-26 15:15:00,47.91,47.91,47.89,47.9,1300.0,32.6396,32.6396,32.626,32.6328,1300.0
2010-07-26 15:20:00,47.92,47.96,47.9,47.95,3900.0,32.6464,32.6737,32.6328,32.6669,3900.0
2010-07-26 15:25:00,47.95,48.0,47.95,47.97,3600.0,32.6669,32.7009,32.6669,32.6805,3600.0
2010-07-26 15:30:00,47.98,47.98,47.95,47.95,2700.0,32.6873,32.6873,32.6669,32.6669,2700.0
2010-07-26 15:35:00,47.95,47.99,47.94,47.99,900.0,32.6669,32.6941,32.6601,32.6941,900.0
2010-07-26 15:40:00,47.98,48.02,47.98,48.01,4000.0,32.6873,32.7146,32.6873,32.7077,4000.0
2010-07-26 15:45:00,48.02,48.07,48.01,48.06,2400.0,32.7146,32.7486,32.7077,32.7418,2400.0
2010-07-26 15:50:00,48.07,48.08,48.05,48.05,4000.0,32.7486,32.7554,32.735,32.735,4000.0
2010-07-26 15:55:00,48.03,48.1,48.03,48.09,5300.0,32.7214,32.7691,32.7214,32.7622,5300.0
2010-07-27 09:30:00,48.41,48.41,48.37,48.37,14500.0,32.9803,32.9803,32.953,32.953,14500.0
2010-07-27 09:35:00,48.38,48.45,48.35,48.45,4200.0,32.9598,33.0075,32.9394,33.0075,4200.0
2010-07-27 09:40:00,48.42,48.42,48.32,48.32,2300.0,32.9871,32.9871,32.9189,32.9189,2300.0
2010-07-27 09:45:00,48.33,48.34,48.27,48.29,4500.0,32.9258,32.9326,32.8849,32.8985,4500.0
2010-07-27 09:50:00,48.27,48.32,48.27,48.31,3700.0,32.8849,32.9189,32.8849,32.9121,3700.0
2010-07-27 09:55:00,48.3,48.33,48.28,48.33,1500.0,32.9053,32.9258,32.8917,32.9258,1500.0
2010-07-27 10:00:00,48.35,48.46,48.31,48.36,2000.0,32.9394,33.0143,32.9121,32.9462,2000.0
2010-07-27 10:05:00,48.31,48.32,48.17,48.18,2400.0,32.9121,32.9189,32.8168,32.8236,2400.0
2010-07-27 10:10:00,48.15,48.17,48.15,48.16,1800.0,32.8031,32.8168,32.8031,32.8099,1800.0
2010-07-27 10:15:00,48.16,48.19,48.1,48.19,3200.0,32.8099,32.8304,32.7691,32.8304,3200.0
2010-07-27 10:20:00,48.19,48.26,48.18,48.24,1100.0,32.8304,32.8781,32.8236,32.8644,1100.0
2010-07-27 10:25:00,48.24,48.26,48.22,48.26,1600.0,32.8644,32.8781,32.8508,32.8781,1600.0
2010-07-27 10:30:00,48.28,48.28,48.26,48.26,400.0,32.8917,32.8917,32.8781,32.8781,400.0
2010-07-27 10:35:00,48.24,48.25,48.24,48.24,300.0,32.8644,32.8713,32.8644,32.8644,300.0
2010-07-27 10:40:00,48.24,48.24,48.24,48.24,0.0,32.8644,32.8644,32.8644,32.8644,0.0
2010-07-27 10:45:00,48.18,48.21,48.14,48.14,3400.0,32.8236,32.844,32.7963,32.7963,3400.0
2010-07-27 10:50:00,48.16,48.21,48.16,48.2,300.0,32.8099,32.844,32.8099,32.8372,300.0
2010-07-27 10:55:00,48.21,48.22,48.2,48.2,2000.0,32.844,32.8508,32.8372,32.8372,2000.0
2010-07-27 11:00:00,48.16,48.16,48.08,48.12,8900.0,32.8099,32.8099,32.7554,32.7827,8900.0
2010-07-27 11:05:00,48.1,48.1,48.09,48.09,1700.0,32.7691,32.7691,32.7622,32.7622,1700.0
2010-07-27 11:10:00,48.02,48.02,48.02,48.02,100.0,32.7146,32.7146,32.7146,32.7146,100.0
2010-07-27 11:15:00,48.04,48.04,48.01,48.01,3100.0,32.7282,32.7282,32.7077,32.7077,3100.0
2010-07-27 11:20:00,47.95,48.04,47.95,48.04,1000.0,32.6669,32.7282,32.6669,32.7282,1000.0
2010-07-27 11:25:00,48.01,48.01,48.01,48.01,300.0,32.7077,32.7077,32.7077,32.7077,300.0
2010-07-27 11:30:00,48.05,48.05,48.05,48.05,100.0,32.735,32.735,32.735,32.735,100.0
2010-07-27 11:35:00,48.05,48.05,48.05,48.05,0.0,32.735,32.735,32.735,32.735,0.0
2010-07-27 11:40:00,48.11,48.12,48.11,48.12,600.0,32.7759,32.7827,32.7759,32.7827,600.0
2010-07-27 11:45:00,48.1,48.12,48.07,48.07,2700.0,32.7691,32.7827,32.7486,32.7486,2700.0
2010-07-27 11:50:00,48.1,48.12,48.09,48.12,700.0,32.7691,32.7827,32.7622,32.7827,700.0
2010-07-27 11:55:00,48.12,48.12,48.12,48.12,0.0,32.7827,32.7827,32.7827,32.7827,0.0
2010-07-27 12:00:00,48.13,48.14,48.13,48.14,500.0,32.7895,32.7963,32.7895,32.7963,500.0
2010-07-27 12:05:00,48.12,48.16,48.12,48.15,600.0,32.7827,32.8099,32.7827,32.8031,600.0
2010-07-27 12:10:00,48.24,48.25,48.24,48.25,200.0,32.8644,32.8713,32.8644,32.8713,200.0
2010-07-27 12:15:00,48.22,48.27,48.22,48.27,700.0,32.8508,32.8849,32.8508,32.8849,700.0
2010-07-27 12:20:00,48.25,48.25,48.24,48.24,29300.0,32.8713,32.8713,32.8644,32.8644,29300.0
2010-07-27 12:25:00,48.26,48.27,48.24,48.24,2500.0,32.8781,32.8849,32.8644,32.8644,2500.0
2010-07-27 12:30:00,48.24,48.24,48.23,48.23,700.0,32.8644,32.8644,32.8576,32.8576,700.0
2010-07-27 12:35:00,48.2,48.2,48.2,48.2,400.0,32.8372,32.8372,32.8372,32.8372,400.0
2010-07-27 12:40:00,48.23,48.25,48.23,48.24,2200.0,32.8576,32.8713,32.8576,32.8644,2200.0
2010-07-27 12:45:00,48.21,48.21,48.2,48.2,400.0,32.844,32.844,32.8372,32.8372,400.0
2010-07-27 12:50:00,48.17,48.17,48.12,48.12,800.0,32.8168,32.8168,32.7827,32.7827,800.0
2010-07-27 12:55:00,48.14,48.14,48.12,48.12,600.0,32.7963,32.7963,32.7827,32.7827,600.0
2010-07-27 13:00:00,48.15,48.15,48.13,48.13,800.0,32.8031,32.8031,32.7895,32.7895,800.0
2010-07-27 13:05:00,48.16,48.19,48.15,48.17,2900.0,32.8099,32.8304,32.8031,32.8168,2900.0
2010-07-27 13:10:00,48.18,48.18,48.14,48.14,1000.0,32.8236,32.8236,32.7963,32.7963,1000.0
2010-07-27 13:15:00,48.14,48.14,48.11,48.12,9000.0,32.7963,32.7963,32.7759,32.7827,9000.0
2010-07-27 13:20:00,48.12,48.17,48.11,48.15,5800.0,32.7827,32.8168,32.7759,32.8031,5800.0
2010-07-27 13:25:00,48.16,48.16,48.06,48.06,3600.0,32.8099,32.8099,32.7418,32.7418,3600.0
2010-07-27 13:30:00,48.08,48.08,48.03,48.05,9700.0,32.7554,32.7554,32.7214,32.735,9700.0
2010-07-27 13:35:00,48.04,48.07,48.04,48.05,3300.0,32.7282,32.7486,32.7282,32.735,3300.0
2010-07-27 13:40:00,48.09,48.09,48.04,48.06,1900.0,32.7622,32.7622,32.7282,32.7418,1900.0
2010-07-27 13:45:00,48.02,48.18,48.02,48.18,3100.0,32.7146,32.8236,32.7146,32.8236,3100.0
2010-07-27 13:50:00,48.17,48.17,48.13,48.14,3500.0,32.8168,32.8168,32.7895,32.7963,3500.0
2010-07-27 13:55:00,48.13,48.16,48.12,48.15,14400.0,32.7895,32.8099,32.7827,32.8031,14400.0
2010-07-27 14:00:00,48.13,48.17,48.08,48.08,2200.0,32.7895,32.8168,32.7554,32.7554,2200.0
2010-07-27 14:05:00,48.09,48.16,48.09,48.16,1700.0,32.7622,32.8099,32.7622,32.8099,1700.0
2010-07-27 14:10:00,48.11,48.15,48.11,48.15,2600.0,32.7759,32.8031,32.7759,32.8031,2600.0
2010-07-27 14:15:00,48.14,48.24,48.11,48.24,2200.0,32.7963,32.8644,32.7759,32.8644,2200.0
2010-07-27 14:20:00,48.22,48.22,48.19,48.2,2500.0,32.8508,32.8508,32.8304,32.8372,2500.0
2010-07-27 14:25:00,48.17,48.17,48.17,48.17,1400.0,32.8168,32.8168,32.8168,32.8168,1400.0
2010-07-27 14:30:00,48.18,48.18,48.16,48.16,2100.0,32.8236,32.8236,32.8099,32.8099,2100.0
2010-07-27 14:35:00,48.13,48.16,48.13,48.14,1300.0,32.7895,32.8099,32.7895,32.7963,1300.0
2010-07-27 14:40:00,48.17,48.17,48.14,48.14,1300.0,32.8168,32.8168,32.7963,32.7963,1300.0
2010-07-27 14:45:00,48.11,48.14,48.11,48.14,2500.0,32.7759,32.7963,32.7759,32.7963,2500.0
2010-07-27 14:50:00,48.14,48.14,48.05,48.05,7700.0,32.7963,32.7963,32.735,32.735,7700.0
2010-07-27 14:55:00,48.03,48.09,48.03,48.09,2900.0,32.7214,32.7622,32.7214,32.7622,2900.0
2010-07-27 15:00:00,48.12,48.12,48.09,48.1,1100.0,32.7827,32.7827,32.7622,32.7691,1100.0
2010-07-27 15:05:00,48.12,48.15,48.12,48.15,2800.0,32.7827,32.8031,32.7827,32.8031,2800.0
2010-07-27 15:10:00,48.16,48.16,48.11,48.12,3800.0,32.8099,32.8099,32.7759,32.7827,3800.0
2010-07-27 15:15:00,48.11,48.17,48.1,48.17,6600.0,32.7759,32.8168,32.7691,32.8168,6600.0
2010-07-27 15:20:00,48.17,48.22,48.17,48.21,4500.0,32.8168,32.8508,32.8168,32.844,4500.0
2010-07-27 15:25:00,48.21,48.22,48.18,48.22,4300.0,32.844,32.8508,32.8236,32.8508,4300.0
2010-07-27 15:30:00,48.21,48.21,48.15,48.15,2600.0,32.844,32.844,32.8031,32.8031,2600.0
2010-07-27 15:35:00,48.16,48.17,48.12,48.12,3300.0,32.8099,32.8168,32.7827,32.7827,3300.0
2010-07-27 15:40:00,48.11,48.13,48.1,48.12,3400.0,32.7759,32.7895,32.7691,32.7827,3400.0
2010-07-27 15:45:00,48.1,48.15,48.07,48.1,4900.0,32.7691,32.8031,32.7486,32.7691,4900.0
2010-07-27 15:50:00,48.12,48.12,48.1,48.1,1900.0,32.7827,32.7827,32.7691,32.7691,1900.0
2010-07-27 15:55:00,48.12,48.14,48.09,48.11,1400.0,32.7827,32.7963,32.7622,32.7759,1400.0
2010-07-28 09:30:00,48.03,48.08,48.03,48.08,3700.0,32.7214,32.7554,32.7214,32.7554,3700.0
2010-07-28 09:35:00,48.11,48.16,48.07,48.08,3700.0,32.7759,32.8099,32.7486,32.7554,3700.0
2010-07-28 09:40:00,48.09,48.09,48.04,48.04,1000.0,32.7622,32.7622,32.7282,32.7282,1000.0
2010-07-28 09:45:00,48.05,48.07,47.98,47.98,2800.0,32.735,32.7486,32.6873,32.6873,2800.0
2010-07-28 09:50:00,48.02,48.02,47.92,47.92,6400.0,32.7146,32.7146,32.6464,32.6464,6400.0
2010-07-28 09:55:00,47.95,47.96,47.95,47.96,500.0,32.6669,32.6737,32.6669,32.6737,500.0
2010-07-28 10:00:00,48.0,48.01,48.0,48.01,400.0,32.7009,32.7077,32.7009,32.7077,400.0
2010-07-28 10:05:00,48.02,48.03,47.92,47.92,3000.0,32.7146,32.7214,32.6464,32.6464,3000.0
2010-07-28 10:10:00,47.91,47.91,47.9,47.9,300.0,32.6396,32.6396,32.6328,32.6328,300.0
2010-07-28 10:15:00,47.9,47.95,47.89,47.94,5300.0,32.6328,32.6669,32.626,32.6601,5300.0
2010-07-28 10:20:00,47.9,47.9,47.88,47.88,500.0,32.6328,32.6328,32.6192,32.6192,500.0
2010-07-28 10:25:00,47.86,47.86,47.86,47.86,300.0,32.6056,32.6056,32.6056,32.6056,300.0
2010-07-28 10:30:00,47.87,47.89,47.8,47.8,2300.0,32.6124,32.626,32.5647,32.5647,2300.0
2010-07-28 10:35:00,47.84,47.87,47.84,47.87,1500.0,32.5919,32.6124,32.5919,32.6124,1500.0
2010-07-28 10:40:00,47.86,47.93,47.86,47.93,300.0,32.6056,32.6532,32.6056,32.6532,300.0
2010-07-28 10:45:00,47.95,47.95,47.93,47.95,2800.0,32.6669,32.6669,32.6532,32.6669,2800.0
2010-07-28 10:50:00,47.9,47.93,47.89,47.93,2600.0,32.6328,32.6532,32.626,32.6532,2600.0
2010-07-28 10:55:00,47.93,47.94,47.93,47.94,400.0,32.6532,32.6601,32.6532,32.6601,400.0
2010-07-28 11:00:00,47.95,47.95,47.9,47.92,600.0,32.6669,32.6669,32.6328,32.6464,600.0
2010-07-28 11:05:00,47.92,47.92,47.84,47.84,1100.0,32.6464,32.6464,32.5919,32.5919,1100.0
2010-07-28 11:10:00,47.84,47.84,47.84,47.84,1400.0,32.5919,32.5919,32.5919,32.5919,1400.0
2010-07-28 11:15:00,47.93,47.93,47.86,47.86,800.0,32.6532,32.6532,32.6056,32.6056,800.0
2010-07-28 11:20:00,47.85,47.86,47.85,47.86,1000.0,32.5987,32.6056,32.5987,32.6056,1000.0
2010-07-28 11:25:00,47.88,47.89,47.87,47.88,2900.0,32.6192,32.626,32.6124,32.6192,2900.0
2010-07-28 11:30:00,47.85,47.87,47.85,47.87,2900.0,32.5987,32.6124,32.5987,32.6124,2900.0
2010-07-28 11:35:00,47.92,47.92,47.91,47.91,300.0,32.6464,32.6464,32.6396,32.6396,300.0
2010-07-28 11:40:00,47.9,47.9,47.9,47.9,100.0,32.6328,32.6328,32.6328,32.6328,100.0
2010-07-28 11:45:00,47.88,47.88,47.86,47.86,500.0,32.6192,32.6192,32.6056,32.6056,500.0
2010-07-28 11:50:00,47.86,47.88,47.85,47.85,600.0,32.6056,32.6192,32.5987,32.5987,600.0
2010-07-28 11:55:00,47.88,47.88,47.88,47.88,300.0,32.6192,32.6192,32.6192,32.6192,300.0
2010-07-28 12:00:00,47.85,47.89,47.85,47.85,500.0,32.5987,32.626,32.5987,32.5987,500.0
2010-07-28 12:05:00,47.88,47.88,47.86,47.86,600.0,32.6192,32.6192,32.6056,32.6056,600.0
2010-07-28 12:10:00,47.86,47.9,47.86,47.9,600.0,32.6056,32.6328,32.6056,32.6328,600.0
2010-07-28 12:15:00,47.9,47.9,47.9,47.9,100.0,32.6328,32.6328,32.6328,32.6328,100.0
2010-07-28 12:20:00,47.93,47.93,47.91,47.92,400.0,32.6532,32.6532,32.6396,32.6464,400.0
2010-07-28 12:25:00,47.92,47.92,47.92,47.92,900.0,32.6464,32.6464,32.6464,32.6464,900.0
2010-07-28 12:30:00,47.88,47.88,47.88,47.88,100.0,32.6192,32.6192,32.6192,32.6192,100.0
2010-07-28 12:35:00,47.89,47.9,47.88,47.89,2600.0,32.626,32.6328,32.6192,32.626,2600.0
2010-07-28 12:40:00,47.92,47.94,47.92,47.92,2000.0,32.6464,32.6601,32.6464,32.6464,2000.0
2010-07-28 12:45:00,47.91,47.93,47.9,47.9,1100.0,32.6396,32.6532,32.6328,32.6328,1100.0
2010-07-28 12:50:00,47.88,47.95,47.88,47.95,1600.0,32.6192,32.6669,32.6192,32.6669,1600.0
2010-07-28 12:55:00,47.98,48.01,47.98,48.01,1400.0,32.6873,32.7077,32.6873,32.7077,1400.0
2010-07-28 13:00:00,48.01,48.02,48.01,48.02,300.0,32.7077,32.7146,32.7077,32.7146,300.0
2010-07-28 13:05:00,48.01,48.01,47.96,47.96,2000.0,32.7077,32.7077,32.6737,32.6737,2000.0
2010-07-28 13:10:00,48.01,48.01,48.0,48.0,1300.0,32.7077,32.7077,32.7009,32.7009,1300.0
2010-07-28 13:15:00,48.0,48.0,47.99,47.99,4700.0,32.7009,32.7009,32.6941,32.6941,4700.0
2010-07-28 13:20:00,48.0,48.0,47.95,47.95,3800.0,32.7009,32.7009,32.6669,32.6669,3800.0
2010-07-28 13:25:00,47.96,47.96,47.94,47.95,1400.0,32.6737,32.6737,32.6601,32.6669,1400.0
2010-07-28 13:30:00,47.95,47.95,47.91,47.93,1900.0,32.6669,32.6669,32.6396,32.6532,1900.0
2010-07-28 13:35:00,47.94,47.95,47.93,47.93,1300.0,32.6601,32.6669,32.6532,32.6532,1300.0
2010-07-28 13:40:00,47.91,47.93,47.89,47.93,8300.0,32.6396,32.6532,32.626,32.6532,8300.0
2010-07-28 13:45:00,47.93,47.93,47.88,47.92,6400.0,32.6532,32.6532,32.6192,32.6464,6400.0
2010-07-28 13:50:00,47.93,47.97,47.91,47.96,2600.0,32.6532,32.6805,32.6396,32.6737,2600.0
2010-07-28 13:55:00,47.92,47.94,47.92,47.94,1100.0,32.6464,32.6601,32.6464,32.6601,1100.0
2010-07-28 14:00:00,47.94,47.94,47.89,47.92,2900.0,32.6601,32.6601,32.626,32.6464,2900.0
2010-07-28 14:05:00,47.95,47.99,47.95,47.96,5600.0,32.6669,32.6941,32.6669,32.6737,5600.0
2010-07-28 14:10:00,47.97,47.97,47.92,47.94,1800.0,32.6805,32.6805,32.6464,32.6601,1800.0
2010-07-28 14:15:00,47.85,47.87,47.85,47.85,3200.0,32.5987,32.6124,32.5987,32.5987,3200.0
2010-07-28 14:20:00,47.8,47.82,47.78,47.8,2700.0,32.5647,32.5783,32.5511,32.5647,2700.0
2010-07-28 14:25:00,47.79,47.85,47.78,47.85,900.0,32.5579,32.5987,32.5511,32.5987,900.0
2010-07-28 14:30:00,47.84,47.84,47.84,47.84,500.0,32.5919,32.5919,32.5919,32.5919,500.0
2010-07-28 14:35:00,47.87,47.87,47.84,47.84,900.0,32.6124,32.6124,32.5919,32.5919,900.0
2010-07-28 14:40:00,47.81,47.81,47.79,47.79,200.0,32.5715,32.5715,32.5579,32.5579,200.0
2010-07-28 14:45:00,47.79,47.79,47.76,47.76,3200.0,32.5579,32.5579,32.5374,32.5374,3200.0
2010-07-28 14:50:00,47.76,47.8,47.76,47.8,1700.0,32.5374,32.5647,32.5374,32.5647,1700.0
2010-07-28 14:55:00,47.81,47.81,47.79,47.79,700.0,32.5715,32.5715,32.5579,32.5579,700.0
2010-07-28 15:00:00,47.81,47.81,47.71,47.72,2000.0,32.5715,32.5715,32.5034,32.5102,2000.0
2010-07-28 15:05:00,47.72,47.76,47.71,47.71,1600.0,32.5102,32.5374,32.5034,32.5034,1600.0
2010-07-28 15:10:00,47.68,47.68,47.64,47.67,1100.0,32.4829,32.4829,32.4557,32.4761,1100.0
2010-07-28 15:15:00,47.68,47.68,47.62,47.66,2700.0,32.4829,32.4829,32.4421,32.4693,2700.0
2010-07-28 15:20:00,47.63,47.71,47.63,47.71,4200.0,32.4489,32.5034,32.4489,32.5034,4200.0
2010-07-28 15:25:00,47.69,47.71,47.67,47.71,4600.0,32.4897,32.5034,32.4761,32.5034,4600.0
2010-07-28 15:30:00,47.75,47.79,47.75,47.77,4900.0,32.5306,32.5579,32.5306,32.5442,4900.0
2010-07-28 15:35:00,47.75,47.78,47.74,47.75,1000.0,32.5306,32.5511,32.5238,32.5306,1000.0
2010-07-28 15:40:00,47.73,47.81,47.73,47.81,5000.0,32.517,32.5715,32.517,32.5715,5000.0
2010-07-28 15:45:00,47.78,47.79,47.75,47.78,2600.0,32.5511,32.5579,32.5306,32.5511,2600.0
2010-07-28 15:50:00,47.78,47.78,47.72,47.72,2900.0,32.5511,32.5511,32.5102,32.5102,2900.0
2010-07-28 15:55:00,47.76,47.77,47.74,47.74,5200.0,32.5374,32.5442,32.5238,32.5238,5200.0
2010-07-29 09:30:00,48.14,48.18,48.1,48.12,10900.0,32.7963,32.8236,32.7691,32.7827,10900.0
2010-07-29 09:35:00,48.11,48.19,48.11,48.19,4200.0,32.7759,32.8304,32.7759,32.8304,4200.0
2010-07-29 09:40:00,48.19,48.19,48.13,48.13,5500.0,32.8304,32.8304,32.7895,32.7895,5500.0
2010-07-29 09:45:00,48.09,48.1,48.07,48.09,2000.0,32.7622,32.7691,32.7486,32.7622,2000.0
2010-07-29 09:50:00,48.09,48.1,48.03,48.09,3100.0,32.7622,32.7691,32.7214,32.7622,3100.0
2010-07-29 09:55:00,48.1,48.1,48.1,48.1,2100.0,32.7691,32.7691,32.7691,32.7691,2100.0
2010-07-29 10:00:00,48.04,48.04,47.97,47.97,900.0,32.7282,32.7282,32.6805,32.6805,900.0
2010-07-29 10:05:00,47.93,47.99,47.93,47.99,600.0,32.6532,32.6941,32.6532,32.6941,600.0
2010-07-29 10:10:00,48.0,48.01,48.0,48.01,1500.0,32.7009,32.7077,32.7009,32.7077,1500.0
2010-07-29 10:15:00,47.95,47.95,47.95,47.95,100.0,32.6669,32.6669,32.6669,32.6669,100.0
2010-07-29 10:20:00,47.92,47.92,47.92,47.92,600.0,32.6464,32.6464,32.6464,32.6464,600.0
2010-07-29 10:25:00,47.87,47.89,47.86,47.89,1000.0,32.6124,32.626,32.6056,32.626,1000.0
2010-07-29 10:30:00,47.87,47.89,47.83,47.89,2900.0,32.6124,32.626,32.5851,32.626,2900.0
2010-07-29 10:35:00,47.91,47.93,47.91,47.93,2800.0,32.6396,32.6532,32.6396,32.6532,2800.0
2010-07-29 10:40:00,47.87,47.87,47.84,47.84,500.0,32.6124,32.6124,32.5919,32.5919,500.0
2010-07-29 10:45:00,47.86,47.92,47.86,47.92,700.0,32.6056,32.6464,32.6056,32.6464,700.0
2010-07-29 10:50:00,47.92,47.93,47.92,47.93,900.0,32.6464,32.6532,32.6464,32.6532,900.0
2010-07-29 10:55:00,47.92,47.93,47.92,47.93,2300.0,32.6464,32.6532,32.6464,32.6532,2300.0
2010-07-29 11:00:00,47.89,47.89,47.86,47.89,2200.0,32.626,32.626,32.6056,32.626,2200.0
2010-07-29 11:05:00,47.8,47.8,47.75,47.75,900.0,32.5647,32.5647,32.5306,32.5306,900.0
2010-07-29 11:10:00,47.73,47.73,47.73,47.73,100.0,32.517,32.517,32.517,32.517,100.0
2010-07-29 11:15:00,47.72,47.72,47.61,47.62,1000.0,32.5102,32.5102,32.4352,32.4421,1000.0
2010-07-29 11:20:00,47.56,47.6,47.55,47.56,2200.0,32.4012,32.4284,32.3944,32.4012,2200.0
2010-07-29 11:25:00,47.57,47.57,47.49,47.5,700.0,32.408,32.408,32.3535,32.3603,700.0
2010-07-29 11:30:00,47.49,47.49,47.38,47.43,3300.0,32.3535,32.3535,32.2785,32.3126,3300.0
2010-07-29 11:35:00,47.45,47.49,47.45,47.49,11700.0,32.3262,32.3535,32.3262,32.3535,11700.0
2010-07-29 11:40:00,47.49,47.5,47.44,47.47,7400.0,32.3535,32.3603,32.3194,32.3399,7400.0
2010-07-29 11:45:00,47.46,47.46,47.41,47.41,300.0,32.333,32.333,32.299,32.299,300.0
2010-07-29 11:50:00,47.45,47.46,47.45,47.46,300.0,32.3262,32.333,32.3262,32.333,300.0
2010-07-29 11:55:00,47.36,47.38,47.34,47.34,4700.0,32.2649,32.2785,32.2513,32.2513,4700.0
2010-07-29 12:00:00,47.29,47.29,47.24,47.26,1000.0,32.2172,32.2172,32.1832,32.1968,1000.0
2010-07-29 12:05:00,47.24,47.29,47.22,47.29,1800.0,32.1832,32.2172,32.1695,32.2172,1800.0
2010-07-29 12:10:00,47.32,47.37,47.3,47.37,3900.0,32.2377,32.2717,32.224,32.2717,3900.0
2010-07-29 12:15:00,47.39,47.41,47.38,47.41,900.0,32.2854,32.299,32.2785,32.299,900.0
2010-07-29 12:20:00,47.38,47.4,47.38,47.4,1000.0,32.2785,32.2922,32.2785,32.2922,1000.0
2010-07-29 12:25:00,47.41,47.44,47.41,47.44,1000.0,32.299,32.3194,32.299,32.3194,1000.0
2010-07-29 12:30:00,47.4,47.4,47.35,47.36,1800.0,32.2922,32.2922,32.2581,32.2649,1800.0
2010-07-29 12:35:00,47.38,47.39,47.31,47.31,1000.0,32.2785,32.2854,32.2309,32.2309,1000.0
2010-07-29 12:40:00,47.31,47.32,47.31,47.32,400.0,32.2309,32.2377,32.2309,32.2377,400.0
2010-07-29 12:45:00,47.31,47.31,47.29,47.29,400.0,32.2309,32.2309,32.2172,32.2172,400.0
2010-07-29 12:50:00,47.28,47.41,47.25,47.38,5800.0,32.2104,32.299,32.19,32.2785,5800.0
2010-07-29 12:55:00,47.38,47.41,47.38,47.41,1300.0,32.2785,32.299,32.2785,32.299,1300.0
2010-07-29 13:00:00,47.43,47.47,47.42,47.47,600.0,32.3126,32.3399,32.3058,32.3399,600.0
2010-07-29 13:05:00,47.47,47.47,47.47,47.47,200.0,32.3399,32.3399,32.3399,32.3399,200.0
2010-07-29 13:10:00,47.45,47.51,47.45,47.51,1300.0,32.3262,32.3671,32.3262,32.3671,1300.0
2010-07-29 13:15:00,47.52,47.52,47.51,47.52,5700.0,32.3739,32.3739,32.3671,32.3739,5700.0
2010-07-29 13:20:00,47.52,47.52,47.52,47.52,0.0,32.3739,32.3739,32.3739,32.3739,0.0
2010-07-29 13:25:00,47.52,47.52,47.52,47.52,0.0,32.3739,32.3739,32.3739,32.3739,0.0
2010-07-29 13:30:00,47.54,47.58,47.54,47.57,9700.0,32.3876,32.4148,32.3876,32.408,9700.0
2010-07-29 13:35:00,47.56,47.6,47.54,47.58,4800.0,32.4012,32.4284,32.3876,32.4148,4800.0
2010-07-29 13:40:00,47.59,47.61,47.57,47.59,2300.0,32.4216,32.4352,32.408,32.4216,2300.0
2010-07-29 13:45:00,47.62,47.62,47.59,47.6,2300.0,32.4421,32.4421,32.4216,32.4284,2300.0
2010-07-29 13:50:00,47.58,47.59,47.55,47.55,6300.0,32.4148,32.4216,32.3944,32.3944,6300.0
2010-07-29 13:55:00,47.55,47.57,47.55,47.57,700.0,32.3944,32.408,32.3944,32.408,700.0
2010-07-29 14:00:00,47.56,47.56,47.52,47.52,2300.0,32.4012,32.4012,32.3739,32.3739,2300.0
2010-07-29 14:05:00,47.49,47.49,47.47,47.48,2000.0,32.3535,32.3535,32.3399,32.3467,2000.0
2010-07-29 14:10:00,47.45,47.5,47.45,47.5,600.0,32.3262,32.3603,32.3262,32.3603,600.0
2010-07-29 14:15:00,47.54,47.54,47.48,47.49,1100.0,32.3876,32.3876,32.3467,32.3535,1100.0
2010-07-29 14:20:00,47.56,47.58,47.56,47.58,200.0,32.4012,32.4148,32.4012,32.4148,200.0
2010-07-29 14:25:00,47.57,47.63,47.56,47.63,700.0,32.408,32.4489,32.4012,32.4489,700.0
2010-07-29 14:30:00,47.65,47.67,47.58,47.58,6400.0,32.4625,32.4761,32.4148,32.4148,6400.0
2010-07-29 14:35:00,47.61,47.68,47.61,47.66,3000.0,32.4352,32.4829,32.4352,32.4693,3000.0
2010-07-29 14:40:00,47.7,47.7,47.68,47.68,5800.0,32.4966,32.4966,32.4829,32.4829,5800.0
2010-07-29 14:45:00,47.66,47.74,47.66,47.72,2000.0,32.4693,32.5238,32.4693,32.5102,2000.0
2010-07-29 14:50:00,47.76,47.76,47.71,47.72,2700.0,32.5374,32.5374,32.5034,32.5102,2700.0
2010-07-29 14:55:00,47.72,47.72,47.66,47.71,1800.0,32.5102,32.5102,32.4693,32.5034,1800.0
2010-07-29 15:00:00,47.72,47.72,47.64,47.64,4600.0,32.5102,32.5102,32.4557,32.4557,4600.0
2010-07-29 15:05:00,47.69,47.71,47.67,47.69,3300.0,32.4897,32.5034,32.4761,32.4897,3300.0
2010-07-29 15:10:00,47.79,47.79,47.77,47.77,700.0,32.5579,32.5579,32.5442,32.5442,700.0
2010-07-29 15:15:00,47.76,47.81,47.75,47.79,3400.0,32.5374,32.5715,32.5306,32.5579,3400.0
2010-07-29 15:20:00,47.81,47.81,47.79,47.81,800.0,32.5715,32.5715,32.5579,32.5715,800.0
2010-07-29 15:25:00,47.8,47.83,47.78,47.79,5300.0,32.5647,32.5851,32.5511,32.5579,5300.0
2010-07-29 15:30:00,47.76,47.76,47.7,47.73,2100.0,32.5374,32.5374,32.4966,32.517,2100.0
2010-07-29 15:35:00,47.75,47.75,47.71,47.72,1300.0,32.5306,32.5306,32.5034,32.5102,1300.0
2010-07-29 15:40:00,47.66,47.68,47.62,47.67,2000.0,32.4693,32.4829,32.4421,32.4761,2000.0
2010-07-29 15:45:00,47.66,47.66,47.59,47.59,1300.0,32.4693,32.4693,32.4216,32.4216,1300.0
2010-07-29 15:50:00,47.58,47.61,47.57,47.57,2200.0,32.4148,32.4352,32.408,32.408,2200.0
2010-07-29 15:55:00,47.63,47.66,47.57,47.61,3700.0,32.4489,32.4693,32.408,32.4352,3700.0
2010-07-30 09:30:00,47.06,47.18,47.06,47.17,6400.0,32.0605,32.1423,32.0605,32.1355,6400.0
2010-07-30 09:35:00,47.14,47.14,47.03,47.03,5600.0,32.115,32.115,32.0401,32.0401,5600.0
2010-07-30 09:40:00,47.09,47.29,47.09,47.27,6200.0,32.081,32.2172,32.081,32.2036,6200.0
2010-07-30 09:45:00,47.26,47.26,47.24,47.24,600.0,32.1968,32.1968,32.1832,32.1832,600.0
2010-07-30 09:50:00,47.2,47.25,47.2,47.2,1200.0,32.1559,32.19,32.1559,32.1559,1200.0
2010-07-30 09:55:00,47.26,47.41,47.26,47.37,1200.0,32.1968,32.299,32.1968,32.2717,1200.0
2010-07-30 10:00:00,47.35,47.42,47.35,47.42,1100.0,32.2581,32.3058,32.2581,32.3058,1100.0
2010-07-30 10:05:00,47.49,47.49,47.49,47.49,100.0,32.3535,32.3535,32.3535,32.3535,100.0
2010-07-30 10:10:00,47.46,47.48,47.45,47.45,1800.0,32.333,32.3467,32.3262,32.3262,1800.0
2010-07-30 10:15:00,47.47,47.47,47.37,47.39,3600.0,32.3399,32.3399,32.2717,32.2854,3600.0
2010-07-30 10:20:00,47.39,47.44,47.38,47.44,3100.0,32.2854,32.3194,32.2785,32.3194,3100.0
2010-07-30 10:25:00,47.4,47.44,47.4,47.44,300.0,32.2922,32.3194,32.2922,32.3194,300.0
2010-07-30 10:30:00,47.46,47.58,47.46,47.54,4100.0,32.333,32.4148,32.333,32.3876,4100.0
2010-07-30 10:35:00,47.56,47.56,47.52,47.52,300.0,32.4012,32.4012,32.3739,32.3739,300.0
2010-07-30 10:40:00,47.53,47.69,47.53,47.69,600.0,32.3807,32.4897,32.3807,32.4897,600.0
2010-07-30 10:45:00,47.7,47.7,47.68,47.68,700.0,32.4966,32.4966,32.4829,32.4829,700.0
2010-07-30 10:50:00,47.68,47.68,47.6,47.6,900.0,32.4829,32.4829,32.4284,32.4284,900.0
2010-07-30 10:55:00,47.61,47.62,47.6,47.62,1600.0,32.4352,32.4421,32.4284,32.4421,1600.0
2010-07-30 11:00:00,47.6,47.6,47.6,47.6,800.0,32.4284,32.4284,32.4284,32.4284,800.0
2010-07-30 11:05:00,47.64,47.66,47.64,47.64,900.0,32.4557,32.4693,32.4557,32.4557,900.0
2010-07-30 11:10:00,47.59,47.59,47.59,47.59,1900.0,32.4216,32.4216,32.4216,32.4216,1900.0
2010-07-30 11:15:00,47.62,47.62,47.56,47.59,2300.0,32.4421,32.4421,32.4012,32.4216,2300.0
2010-07-30 11:20:00,47.56,47.56,47.48,47.5,1000.0,32.4012,32.4012,32.3467,32.3603,1000.0
2010-07-30 11:25:00,47.51,47.51,47.5,47.51,1000.0,32.3671,32.3671,32.3603,32.3671,1000.0
2010-07-30 11:30:00,47.53,47.55,47.49,47.51,2200.0,32.3807,32.3944,32.3535,32.3671,2200.0
2010-07-30 11:35:00,47.52,47.52,47.45,47.51,2400.0,32.3739,32.3739,32.3262,32.3671,2400.0
2010-07-30 11:40:00,47.53,47.53,47.5,47.52,900.0,32.3807,32.3807,32.3603,32.3739,900.0
2010-07-30 11:45:00,47.53,47.53,47.47,47.5,1700.0,32.3807,32.3807,32.3399,32.3603,1700.0
2010-07-30 11:50:00,47.5,47.57,47.5,47.54,8200.0,32.3603,32.408,32.3603,32.3876,8200.0
2010-07-30 11:55:00,47.53,47.54,47.51,47.54,1400.0,32.3807,32.3876,32.3671,32.3876,1400.0
2010-07-30 12:00:00,47.58,47.6,47.57,47.57,1900.0,32.4148,32.4284,32.408,32.408,1900.0
2010-07-30 12:05:00,47.55,47.57,47.55,47.57,300.0,32.3944,32.408,32.3944,32.408,300.0
2010-07-30 12:10:00,47.48,47.52,47.48,47.52,300.0,32.3467,32.3739,32.3467,32.3739,300.0
2010-07-30 12:15:00,47.51,47.53,47.5,47.53,5500.0,32.3671,32.3807,32.3603,32.3807,5500.0
2010-07-30 12:20:00,47.53,47.54,47.52,47.53,600.0,32.3807,32.3876,32.3739,32.3807,600.0
2010-07-30 12:25:00,47.55,47.55,47.55,47.55,400.0,32.3944,32.3944,32.3944,32.3944,400.0
2010-07-30 12:30:00,47.51,47.51,47.48,47.48,800.0,32.3671,32.3671,32.3467,32.3467,800.0
2010-07-30 12:35:00,47.5,47.51,47.5,47.51,1200.0,32.3603,32.3671,32.3603,32.3671,1200.0
2010-07-30 12:40:00,47.53,47.54,47.52,47.52,700.0,32.3807,32.3876,32.3739,32.3739,700.0
2010-07-30 12:45:00,47.55,47.56,47.55,47.56,400.0,32.3944,32.4012,32.3944,32.4012,400.0
2010-07-30 12:50:00,47.52,47.56,47.52,47.56,300.0,32.3739,32.4012,32.3739,32.4012,300.0
2010-07-30 12:55:00,47.56,47.57,47.54,47.56,2600.0,32.4012,32.408,32.3876,32.4012,2600.0
2010-07-30 13:00:00,47.58,47.58,47.56,47.57,3200.0,32.4148,32.4148,32.4012,32.408,3200.0
2010-07-30 13:05:00,47.57,47.58,47.55,47.55,3200.0,32.408,32.4148,32.3944,32.3944,3200.0
2010-07-30 13:10:00,47.52,47.53,47.5,47.5,900.0,32.3739,32.3807,32.3603,32.3603,900.0
2010-07-30 13:15:00,47.52,47.52,47.43,47.43,2400.0,32.3739,32.3739,32.3126,32.3126,2400.0
2010-07-30 13:20:00,47.45,47.45,47.42,47.42,1400.0,32.3262,32.3262,32.3058,32.3058,1400.0
2010-07-30 13:25:00,47.43,47.49,47.43,47.46,4000.0,32.3126,32.3535,32.3126,32.333,4000.0
2010-07-30 13:30:00,47.44,47.44,47.44,47.44,100.0,32.3194,32.3194,32.3194,32.3194,100.0
2010-07-30 13:35:00,47.4,47.41,47.4,47.41,1100.0,32.2922,32.299,32.2922,32.299,1100.0
2010-07-30 13:40:00,47.41,47.45,47.41,47.43,13000.0,32.299,32.3262,32.299,32.3126,13000.0
2010-07-30 13:45:00,47.42,47.43,47.42,47.42,1700.0,32.3058,32.3126,32.3058,32.3058,1700.0
2010-07-30 13:50:00,47.43,47.43,47.41,47.41,28200.0,32.3126,32.3126,32.299,32.299,28200.0
2010-07-30 13:55:00,47.4,47.4,47.3,47.32,73200.0,32.2922,32.2922,32.224,32.2377,73200.0
2010-07-30 14:00:00,47.31,47.36,47.31,47.34,17000.0,32.2309,32.2649,32.2309,32.2513,17000.0
2010-07-30 14:05:00,47.35,47.36,47.34,47.36,2600.0,32.2581,32.2649,32.2513,32.2649,2600.0
2010-07-30 14:10:00,47.38,47.44,47.38,47.44,16700.0,32.2785,32.3194,32.2785,32.3194,16700.0
2010-07-30 14:15:00,47.44,47.51,47.44,47.51,6100.0,32.3194,32.3671,32.3194,32.3671,6100.0
2010-07-30 14:20:00,47.56,47.56,47.52,47.53,1500.0,32.4012,32.4012,32.3739,32.3807,1500.0
2010-07-30 14:25:00,47.52,47.55,47.5,47.51,4700.0,32.3739,32.3944,32.3603,32.3671,4700.0
2010-07-30 14:30:00,47.52,47.55,47.49,47.51,1900.0,32.3739,32.3944,32.3535,32.3671,1900.0
2010-07-30 14:35:00,47.5,47.51,47.5,47.51,2100.0,32.3603,32.3671,32.3603,32.3671,2100.0
2010-07-30 14:40:00,47.5,47.56,47.5,47.56,3800.0,32.3603,32.4012,32.3603,32.4012,3800.0
2010-07-30 14:45:00,47.58,47.58,47.56,47.56,3200.0,32.4148,32.4148,32.4012,32.4012,3200.0
2010-07-30 14:50:00,47.53,47.56,47.53,47.55,4800.0,32.3807,32.4012,32.3807,32.3944,4800.0
2010-07-30 14:55:00,47.5,47.51,47.46,47.47,1000.0,32.3603,32.3671,32.333,32.3399,1000.0
2010-07-30 15:00:00,47.46,47.48,47.45,47.48,600.0,32.333,32.3467,32.3262,32.3467,600.0
2010-07-30 15:05:00,47.47,47.53,47.47,47.53,300.0,32.3399,32.3807,32.3399,32.3807,300.0
2010-07-30 15:10:00,47.59,47.62,47.59,47.62,4500.0,32.4216,32.4421,32.4216,32.4421,4500.0
2010-07-30 15:15:00,47.64,47.69,47.63,47.67,3300.0,32.4557,32.4897,32.4489,32.4761,3300.0
2010-07-30 15:20:00,47.69,47.8,47.69,47.79,4100.0,32.4897,32.5647,32.4897,32.5579,4100.0
2010-07-30 15:25:00,47.78,47.79,47.74,47.77,6300.0,32.5511,32.5579,32.5238,32.5442,6300.0
2010-07-30 15:30:00,47.79,47.81,47.75,47.75,5800.0,32.5579,32.5715,32.5306,32.5306,5800.0
2010-07-30 15:35:00,47.76,47.76,47.7,47.7,4700.0,32.5374,32.5374,32.4966,32.4966,4700.0
2010-07-30 15:40:00,47.73,47.76,47.73,47.75,8500.0,32.517,32.5374,32.517,32.5306,8500.0
2010-07-30 15:45:00,47.74,47.81,47.7,47.73,9100.0,32.5238,32.5715,32.4966,32.517,9100.0
2010-07-30 15:50:00,47.71,47.73,47.68,47.69,17400.0,32.5034,32.517,32.4829,32.4897,17400.0
2010-07-30 15:55:00,47.7,47.7,47.6,47.6,14100.0,32.4966,32.4966,32.4284,32.4284,14100.0
2010-08-02 09:30:00,48.33,48.37,48.25,48.29,17700.0,32.9258,32.953,32.8713,32.8985,17700.0
2010-08-02 09:35:00,48.28,48.28,48.18,48.21,5400.0,32.8917,32.8917,32.8236,32.844,5400.0
2010-08-02 09:40:00,48.19,48.19,48.15,48.17,7200.0,32.8304,32.8304,32.8031,32.8168,7200.0
2010-08-02 09:45:00,48.21,48.21,48.2,48.2,2500.0,32.844,32.844,32.8372,32.8372,2500.0
2010-08-02 09:50:00,48.25,48.26,48.22,48.24,1700.0,32.8713,32.8781,32.8508,32.8644,1700.0
2010-08-02 09:55:00,48.22,48.25,48.21,48.24,900.0,32.8508,32.8713,32.844,32.8644,900.0
2010-08-02 10:00:00,48.22,48.4,48.22,48.38,16000.0,32.8508,32.9734,32.8508,32.9598,16000.0
2010-08-02 10:05:00,48.37,48.37,48.32,48.32,7400.0,32.953,32.953,32.9189,32.9189,7400.0
2010-08-02 10:10:00,48.37,48.46,48.37,48.45,3900.0,32.953,33.0143,32.953,33.0075,3900.0
2010-08-02 10:15:00,48.47,48.48,48.45,48.46,8200.0,33.0211,33.0279,33.0075,33.0143,8200.0
2010-08-02 10:20:00,48.46,48.49,48.46,48.47,2300.0,33.0143,33.0348,33.0143,33.0211,2300.0
2010-08-02 10:25:00,48.46,48.48,48.45,48.48,10200.0,33.0143,33.0279,33.0075,33.0279,10200.0
2010-08-02 10:30:00,48.47,48.5,48.46,48.49,77600.0,33.0211,33.0416,33.0143,33.0348,77600.0
2010-08-02 10:35:00,48.5,48.53,48.48,48.49,2700.0,33.0416,33.062,33.0279,33.0348,2700.0
2010-08-02 10:40:00,48.47,48.51,48.47,48.51,1700.0,33.0211,33.0484,33.0211,33.0484,1700.0
2010-08-02 10:45:00,48.49,48.5,48.45,48.47,2700.0,33.0348,33.0416,33.0075,33.0211,2700.0
2010-08-02 10:50:00,48.48,48.51,48.48,48.51,1500.0,33.0279,33.0484,33.0279,33.0484,1500.0
2010-08-02 10:55:00,48.5,48.5,48.49,48.49,5500.0,33.0416,33.0416,33.0348,33.0348,5500.0
2010-08-02 11:00:00,48.49,48.49,48.47,48.47,1100.0,33.0348,33.0348,33.0211,33.0211,1100.0
2010-08-02 11:05:00,48.49,48.49,48.46,48.47,1500.0,33.0348,33.0348,33.0143,33.0211,1500.0
2010-08-02 11:10:00,48.48,48.48,48.46,48.47,1000.0,33.0279,33.0279,33.0143,33.0211,1000.0
2010-08-02 11:15:00,48.46,48.47,48.45,48.47,2200.0,33.0143,33.0211,33.0075,33.0211,2200.0
2010-08-02 11:20:00,48.46,48.5,48.45,48.48,3400.0,33.0143,33.0416,33.0075,33.0279,3400.0
2010-08-02 11:25:00,48.49,48.5,48.47,48.49,4300.0,33.0348,33.0416,33.0211,33.0348,4300.0
2010-08-02 11:30:00,48.5,48.59,48.5,48.59,3500.0,33.0416,33.1029,33.0416,33.1029,3500.0
2010-08-02 11:35:00,48.59,48.59,48.56,48.57,1300.0,33.1029,33.1029,33.0824,33.0893,1300.0
2010-08-02 11:40:00,48.57,48.57,48.56,48.56,1500.0,33.0893,33.0893,33.0824,33.0824,1500.0
2010-08-02 11:45:00,48.57,48.57,48.57,48.57,200.0,33.0893,33.0893,33.0893,33.0893,200.0
2010-08-02 11:50:00,48.58,48.6,48.57,48.58,1100.0,33.0961,33.1097,33.0893,33.0961,1100.0
2010-08-02 11:55:00,48.56,48.61,48.56,48.61,900.0,33.0824,33.1165,33.0824,33.1165,900.0
2010-08-02 12:00:00,48.6,48.6,48.56,48.56,2400.0,33.1097,33.1097,33.0824,33.0824,2400.0
2010-08-02 12:05:00,48.55,48.56,48.54,48.56,2000.0,33.0756,33.0824,33.0688,33.0824,2000.0
2010-08-02 12:10:00,48.55,48.55,48.55,48.55,100.0,33.0756,33.0756,33.0756,33.0756,100.0
2010-08-02 12:15:00,48.54,48.56,48.54,48.56,2400.0,33.0688,33.0824,33.0688,33.0824,2400.0
2010-08-02 12:20:00,48.54,48.56,48.52,48.53,1800.0,33.0688,33.0824,33.0552,33.062,1800.0
2010-08-02 12:25:00,48.53,48.53,48.48,48.5,8400.0,33.062,33.062,33.0279,33.0416,8400.0
2010-08-02 12:30:00,48.49,48.5,48.47,48.5,22400.0,33.0348,33.0416,33.0211,33.0416,22400.0
2010-08-02 12:35:00,48.48,48.5,48.46,48.48,8800.0,33.0279,33.0416,33.0143,33.0279,8800.0
2010-08-02 12:40:00,48.5,48.5,48.48,48.48,500.0,33.0416,33.0416,33.0279,33.0279,500.0
2010-08-02 12:45:00,48.48,48.48,48.45,48.46,1900.0,33.0279,33.0279,33.0075,33.0143,1900.0
2010-08-02 12:50:00,48.44,48.47,48.44,48.47,500.0,33.0007,33.0211,33.0007,33.0211,500.0
2010-08-02 12:55:00,48.52,48.54,48.51,48.53,1900.0,33.0552,33.0688,33.0484,33.062,1900.0
2010-08-02 13:00:00,48.53,48.55,48.53,48.53,3700.0,33.062,33.0756,33.062,33.062,3700.0
2010-08-02 13:05:00,48.55,48.55,48.52,48.52,2300.0,33.0756,33.0756,33.0552,33.0552,2300.0
2010-08-02 13:10:00,48.55,48.56,48.53,48.55,900.0,33.0756,33.0824,33.062,33.0756,900.0
2010-08-02 13:15:00,48.55,48.55,48.54,48.54,1900.0,33.0756,33.0756,33.0688,33.0688,1900.0
2010-08-02 13:20:00,48.54,48.55,48.54,48.54,1500.0,33.0688,33.0756,33.0688,33.0688,1500.0
2010-08-02 13:25:00,48.53,48.53,48.53,48.53,300.0,33.062,33.062,33.062,33.062,300.0
2010-08-02 13:30:00,48.49,48.49,48.47,48.49,1800.0,33.0348,33.0348,33.0211,33.0348,1800.0
2010-08-02 13:35:00,48.48,48.53,48.46,48.52,2200.0,33.0279,33.062,33.0143,33.0552,2200.0
2010-08-02 13:40:00,48.52,48.56,48.52,48.54,1600.0,33.0552,33.0824,33.0552,33.0688,1600.0
2010-08-02 13:45:00,48.53,48.57,48.53,48.54,22300.0,33.062,33.0893,33.062,33.0688,22300.0
2010-08-02 13:50:00,48.52,48.57,48.52,48.55,3700.0,33.0552,33.0893,33.0552,33.0756,3700.0
2010-08-02 13:55:00,48.56,48.57,48.55,48.57,2700.0,33.0824,33.0893,33.0756,33.0893,2700.0
2010-08-02 14:00:00,48.54,48.56,48.53,48.54,1600.0,33.0688,33.0824,33.062,33.0688,1600.0
2010-08-02 14:05:00,48.53,48.53,48.52,48.53,1400.0,33.062,33.062,33.0552,33.062,1400.0
2010-08-02 14:10:00,48.54,48.59,48.54,48.59,4400.0,33.0688,33.1029,33.0688,33.1029,4400.0
2010-08-02 14:15:00,48.59,48.59,48.56,48.57,13600.0,33.1029,33.1029,33.0824,33.0893,13600.0
2010-08-02 14:20:00,48.57,48.57,48.53,48.55,3400.0,33.0893,33.0893,33.062,33.0756,3400.0
2010-08-02 14:25:00,48.55,48.57,48.54,48.56,3700.0,33.0756,33.0893,33.0688,33.0824,3700.0
2010-08-02 14:30:00,48.55,48.62,48.55,48.62,3600.0,33.0756,33.1233,33.0756,33.1233,3600.0
2010-08-02 14:35:00,48.6,48.63,48.6,48.63,500.0,33.1097,33.1301,33.1097,33.1301,500.0
2010-08-02 14:40:00,48.63,48.67,48.63,48.67,6700.0,33.1301,33.1574,33.1301,33.1574,6700.0
2010-08-02 14:45:00,48.64,48.67,48.63,48.63,1600.0,33.1369,33.1574,33.1301,33.1301,1600.0
2010-08-02 14:50:00,48.63,48.66,48.62,48.63,6600.0,33.1301,33.1506,33.1233,33.1301,6600.0
2010-08-02 14:55:00,48.63,48.67,48.63,48.66,1500.0,33.1301,33.1574,33.1301,33.1506,1500.0
2010-08-02 15:00:00,48.66,48.66,48.6,48.6,2800.0,33.1506,33.1506,33.1097,33.1097,2800.0
2010-08-02 15:05:00,48.62,48.66,48.61,48.66,1700.0,33.1233,33.1506,33.1165,33.1506,1700.0
2010-08-02 15:10:00,48.66,48.67,48.64,48.65,2700.0,33.1506,33.1574,33.1369,33.1438,2700.0
2010-08-02 15:15:00,48.65,48.68,48.65,48.67,3800.0,33.1438,33.1642,33.1438,33.1574,3800.0
2010-08-02 15:20:00,48.69,48.69,48.67,48.69,3700.0,33.171,33.171,33.1574,33.171,3700.0
2010-08-02 15:25:00,48.68,48.69,48.68,48.69,500.0,33.1642,33.171,33.1642,33.171,500.0
2010-08-02 15:30:00,48.69,48.7,48.67,48.7,3100.0,33.171,33.1778,33.1574,33.1778,3100.0
2010-08-02 15:35:00,48.71,48.71,48.68,48.68,4400.0,33.1846,33.1846,33.1642,33.1642,4400.0
2010-08-02 15:40:00,48.64,48.7,48.64,48.69,5300.0,33.1369,33.1778,33.1369,33.171,5300.0
2010-08-02 15:45:00,48.7,48.72,48.67,48.69,1500.0,33.1778,33.1914,33.1574,33.171,1500.0
2010-08-02 15:50:00,48.66,48.71,48.66,48.7,1300.0,33.1506,33.1846,33.1506,33.1778,1300.0
2010-08-02 15:55:00,48.67,48.69,48.65,48.69,5200.0,33.1574,33.171,33.1438,33.171,5200.0
2010-08-03 09:30:00,48.57,48.57,48.46,48.52,15000.0,33.0893,33.0893,33.0143,33.0552,15000.0
2010-08-03 09:35:00,48.49,48.49,48.49,48.49,200.0,33.0348,33.0348,33.0348,33.0348,200.0
2010-08-03 09:40:00,48.56,48.56,48.55,48.55,800.0,33.0824,33.0824,33.0756,33.0756,800.0
2010-08-03 09:45:00,48.46,48.5,48.45,48.5,1500.0,33.0143,33.0416,33.0075,33.0416,1500.0
2010-08-03 09:50:00,48.45,48.46,48.42,48.42,1600.0,33.0075,33.0143,32.9871,32.9871,1600.0
2010-08-03 09:55:00,48.43,48.45,48.38,48.45,4800.0,32.9939,33.0075,32.9598,33.0075,4800.0
2010-08-03 10:00:00,48.44,48.44,48.31,48.34,10300.0,33.0007,33.0007,32.9121,32.9326,10300.0
2010-08-03 10:05:00,48.35,48.37,48.31,48.35,345400.0,32.9394,32.953,32.9121,32.9394,345400.0
2010-08-03 10:10:00,48.34,48.35,48.34,48.34,2700.0,32.9326,32.9394,32.9326,32.9326,2700.0
2010-08-03 10:15:00,48.32,48.34,48.32,48.34,500.0,32.9189,32.9326,32.9189,32.9326,500.0
2010-08-03 10:20:00,48.34,48.34,48.34,48.34,0.0,32.9326,32.9326,32.9326,32.9326,0.0
2010-08-03 10:25:00,48.4,48.4,48.4,48.4,800.0,32.9734,32.9734,32.9734,32.9734,800.0
2010-08-03 10:30:00,48.38,48.38,48.38,48.38,300.0,32.9598,32.9598,32.9598,32.9598,300.0
2010-08-03 10:35:00,48.44,48.44,48.44,48.44,100.0,33.0007,33.0007,33.0007,33.0007,100.0
2010-08-03 10:40:00,48.45,48.47,48.45,48.47,6800.0,33.0075,33.0211,33.0075,33.0211,6800.0
2010-08-03 10:45:00,48.54,48.59,48.53,48.57,8900.0,33.0688,33.1029,33.062,33.0893,8900.0
2010-08-03 10:50:00,48.56,48.56,48.55,48.55,3300.0,33.0824,33.0824,33.0756,33.0756,3300.0
2010-08-03 10:55:00,48.53,48.53,48.53,48.53,1200.0,33.062,33.062,33.062,33.062,1200.0
2010-08-03 11:00:00,48.55,48.55,48.54,48.55,15000.0,33.0756,33.0756,33.0688,33.0756,15000.0
2010-08-03 11:05:00,48.53,48.55,48.53,48.53,900.0,33.062,33.0756,33.062,33.062,900.0
2010-08-03 11:10:00,48.53,48.58,48.53,48.58,2300.0,33.062,33.0961,33.062,33.0961,2300.0
2010-08-03 11:15:00,48.55,48.55,48.55,48.55,1100.0,33.0756,33.0756,33.0756,33.0756,1100.0
2010-08-03 11:20:00,48.59,48.61,48.57,48.61,10300.0,33.1029,33.1165,33.0893,33.1165,10300.0
2010-08-03 11:25:00,48.6,48.6,48.55,48.55,1600.0,33.1097,33.1097,33.0756,33.0756,1600.0
2010-08-03 11:30:00,48.6,48.61,48.6,48.61,600.0,33.1097,33.1165,33.1097,33.1165,600.0
2010-08-03 11:35:00,48.65,48.66,48.65,48.65,1700.0,33.1438,33.1506,33.1438,33.1438,1700.0
2010-08-03 11:40:00,48.67,48.7,48.67,48.68,1000.0,33.1574,33.1778,33.1574,33.1642,1000.0
2010-08-03 11:45:00,48.65,48.65,48.61,48.61,800.0,33.1438,33.1438,33.1165,33.1165,800.0
2010-08-03 11:50:00,48.65,48.65,48.64,48.64,400.0,33.1438,33.1438,33.1369,33.1369,400.0
2010-08-03 11:55:00,48.63,48.63,48.63,48.63,300.0,33.1301,33.1301,33.1301,33.1301,300.0
2010-08-03 12:00:00,48.59,48.61,48.57,48.59,3200.0,33.1029,33.1165,33.0893,33.1029,3200.0
2010-08-03 12:05:00,48.56,48.59,48.56,48.57,3300.0,33.0824,33.1029,33.0824,33.0893,3300.0
2010-08-03 12:10:00,48.57,48.58,48.55,48.58,900.0,33.0893,33.0961,33.0756,33.0961,900.0
2010-08-03 12:15:00,48.58,48.58,48.55,48.56,1900.0,33.0961,33.0961,33.0756,33.0824,1900.0
2010-08-03 12:20:00,48.54,48.57,48.54,48.55,1200.0,33.0688,33.0893,33.0688,33.0756,1200.0
2010-08-03 12:25:00,48.5,48.5,48.47,48.48,600.0,33.0416,33.0416,33.0211,33.0279,600.0
2010-08-03 12:30:00,48.49,48.55,48.49,48.53,9200.0,33.0348,33.0756,33.0348,33.062,9200.0
2010-08-03 12:35:00,48.52,48.52,48.52,48.52,5700.0,33.0552,33.0552,33.0552,33.0552,5700.0
2010-08-03 12:40:00,48.51,48.51,48.51,48.51,100.0,33.0484,33.0484,33.0484,33.0484,100.0
2010-08-03 12:45:00,48.53,48.53,48.5,48.5,700.0,33.062,33.062,33.0416,33.0416,700.0
2010-08-03 12:50:00,48.5,48.52,48.5,48.52,300.0,33.0416,33.0552,33.0416,33.0552,300.0
2010-08-03 12:55:00,48.54,48.56,48.51,48.52,4600.0,33.0688,33.0824,33.0484,33.0552,4600.0
2010-08-03 13:00:00,48.53,48.54,48.46,48.47,1900.0,33.062,33.0688,33.0143,33.0211,1900.0
2010-08-03 13:05:00,48.45,48.48,48.43,48.43,3600.0,33.0075,33.0279,32.9939,32.9939,3600.0
2010-08-03 13:10:00,48.44,48.51,48.44,48.51,800.0,33.0007,33.0484,33.0007,33.0484,800.0
2010-08-03 13:15:00,48.49,48.51,48.49,48.49,3900.0,33.0348,33.0484,33.0348,33.0348,3900.0
2010-08-03 13:20:00,48.48,48.49,48.48,48.49,500.0,33.0279,33.0348,33.0279,33.0348,500.0
2010-08-03 13:25:00,48.53,48.54,48.5,48.5,800.0,33.062,33.0688,33.0416,33.0416,800.0
2010-08-03 13:30:00,48.53,48.56,48.53,48.56,14000.0,33.062,33.0824,33.062,33.0824,14000.0
2010-08-03 13:35:00,48.53,48.54,48.53,48.53,1100.0,33.062,33.0688,33.062,33.062,1100.0
2010-08-03 13:40:00,48.56,48.56,48.53,48.53,3600.0,33.0824,33.0824,33.062,33.062,3600.0
2010-08-03 13:45:00,48.54,48.54,48.52,48.52,1200.0,33.0688,33.0688,33.0552,33.0552,1200.0
2010-08-03 13:50:00,48.52,48.55,48.48,48.55,3600.0,33.0552,33.0756,33.0279,33.0756,3600.0
2010-08-03 13:55:00,48.56,48.56,48.52,48.52,5100.0,33.0824,33.0824,33.0552,33.0552,5100.0
2010-08-03 14:00:00,48.52,48.54,48.5,48.52,3100.0,33.0552,33.0688,33.0416,33.0552,3100.0
2010-08-03 14:05:00,48.51,48.53,48.51,48.53,2600.0,33.0484,33.062,33.0484,33.062,2600.0
2010-08-03 14:10:00,48.55,48.57,48.53,48.53,1100.0,33.0756,33.0893,33.062,33.062,1100.0
2010-08-03 14:15:00,48.54,48.57,48.54,48.57,300.0,33.0688,33.0893,33.0688,33.0893,300.0
2010-08-03 14:20:00,48.57,48.58,48.56,48.56,900.0,33.0893,33.0961,33.0824,33.0824,900.0
2010-08-03 14:25:00,48.56,48.57,48.55,48.56,1600.0,33.0824,33.0893,33.0756,33.0824,1600.0
2010-08-03 14:30:00,48.56,48.59,48.56,48.58,12800.0,33.0824,33.1029,33.0824,33.0961,12800.0
2010-08-03 14:35:00,48.59,48.59,48.56,48.56,300.0,33.1029,33.1029,33.0824,33.0824,300.0
2010-08-03 14:40:00,48.57,48.57,48.56,48.56,900.0,33.0893,33.0893,33.0824,33.0824,900.0
2010-08-03 14:45:00,48.56,48.56,48.55,48.55,900.0,33.0824,33.0824,33.0756,33.0756,900.0
2010-08-03 14:50:00,48.52,48.54,48.51,48.54,1100.0,33.0552,33.0688,33.0484,33.0688,1100.0
2010-08-03 14:55:00,48.53,48.56,48.52,48.55,1400.0,33.062,33.0824,33.0552,33.0756,1400.0
2010-08-03 15:00:00,48.54,48.54,48.49,48.51,2300.0,33.0688,33.0688,33.0348,33.0484,2300.0
2010-08-03 15:05:00,48.49,48.5,48.47,48.49,15600.0,33.0348,33.0416,33.0211,33.0348,15600.0
2010-08-03 15:10:00,48.5,48.55,48.5,48.55,10400.0,33.0416,33.0756,33.0416,33.0756,10400.0
2010-08-03 15:15:00,48.53,48.53,48.53,48.53,200.0,33.062,33.062,33.062,33.062,200.0
2010-08-03 15:20:00,48.48,48.5,48.47,48.47,7900.0,33.0279,33.0416,33.0211,33.0211,7900.0
2010-08-03 15:25:00,48.47,48.48,48.45,48.48,64200.0,33.0211,33.0279,33.0075,33.0279,64200.0
2010-08-03 15:30:00,48.49,48.49,48.47,48.49,2100.0,33.0348,33.0348,33.0211,33.0348,2100.0
2010-08-03 15:35:00,48.47,48.47,48.42,48.42,6800.0,33.0211,33.0211,32.9871,32.9871,6800.0
2010-08-03 15:40:00,48.45,48.45,48.38,48.42,2500.0,33.0075,33.0075,32.9598,32.9871,2500.0
2010-08-03 15:45:00,48.42,48.45,48.36,48.37,12900.0,32.9871,33.0075,32.9462,32.953,12900.0
2010-08-03 15:50:00,48.4,48.42,48.37,48.37,5600.0,32.9734,32.9871,32.953,32.953,5600.0
2010-08-03 15:55:00,48.38,48.44,48.38,48.44,4700.0,32.9598,33.0007,32.9598,33.0007,4700.0
2010-08-04 09:30:00,48.63,48.63,48.48,48.5,7700.0,33.1301,33.1301,33.0279,33.0416,7700.0
2010-08-04 09:35:00,48.49,48.54,48.49,48.54,2300.0,33.0348,33.0688,33.0348,33.0688,2300.0
2010-08-04 09:40:00,48.53,48.59,48.5,48.59,20200.0,33.062,33.1029,33.0416,33.1029,20200.0
2010-08-04 09:45:00,48.58,48.59,48.55,48.55,800.0,33.0961,33.1029,33.0756,33.0756,800.0
2010-08-04 09:50:00,48.57,48.58,48.54,48.56,57200.0,33.0893,33.0961,33.0688,33.0824,57200.0
2010-08-04 09:55:00,48.57,48.61,48.57,48.61,5200.0,33.0893,33.1165,33.0893,33.1165,5200.0
2010-08-04 10:00:00,48.62,48.74,48.62,48.68,10600.0,33.1233,33.2051,33.1233,33.1642,10600.0
2010-08-04 10:05:00,48.71,48.73,48.71,48.71,1300.0,33.1846,33.1983,33.1846,33.1846,1300.0
2010-08-04 10:10:00,48.6,48.61,48.6,48.61,1300.0,33.1097,33.1165,33.1097,33.1165,1300.0
2010-08-04 10:15:00,48.51,48.55,48.48,48.48,6300.0,33.0484,33.0756,33.0279,33.0279,6300.0
2010-08-04 10:20:00,48.44,48.48,48.43,48.46,1100.0,33.0007,33.0279,32.9939,33.0143,1100.0
2010-08-04 10:25:00,48.49,48.53,48.49,48.53,500.0,33.0348,33.062,33.0348,33.062,500.0
2010-08-04 10:30:00,48.5,48.52,48.48,48.48,2300.0,33.0416,33.0552,33.0279,33.0279,2300.0
2010-08-04 10:35:00,48.46,48.46,48.4,48.44,5500.0,33.0143,33.0143,32.9734,33.0007,5500.0
2010-08-04 10:40:00,48.43,48.49,48.43,48.48,700.0,32.9939,33.0348,32.9939,33.0279,700.0
2010-08-04 10:45:00,48.52,48.55,48.52,48.54,15200.0,33.0552,33.0756,33.0552,33.0688,15200.0
2010-08-04 10:50:00,48.48,48.52,48.48,48.51,1000.0,33.0279,33.0552,33.0279,33.0484,1000.0
2010-08-04 10:55:00,48.49,48.5,48.46,48.49,600.0,33.0348,33.0416,33.0143,33.0348,600.0
2010-08-04 11:00:00,48.5,48.5,48.49,48.5,2200.0,33.0416,33.0416,33.0348,33.0416,2200.0
2010-08-04 11:05:00,48.54,48.54,48.54,48.54,100.0,33.0688,33.0688,33.0688,33.0688,100.0
2010-08-04 11:10:00,48.53,48.54,48.51,48.51,1400.0,33.062,33.0688,33.0484,33.0484,1400.0
2010-08-04 11:15:00,48.54,48.54,48.5,48.52,1600.0,33.0688,33.0688,33.0416,33.0552,1600.0
2010-08-04 11:20:00,48.49,48.53,48.49,48.51,7900.0,33.0348,33.062,33.0348,33.0484,7900.0
2010-08-04 11:25:00,48.57,48.57,48.56,48.56,1100.0,33.0893,33.0893,33.0824,33.0824,1100.0
2010-08-04 11:30:00,48.56,48.56,48.53,48.53,1000.0,33.0824,33.0824,33.062,33.062,1000.0
2010-08-04 11:35:00,48.58,48.58,48.57,48.57,500.0,33.0961,33.0961,33.0893,33.0893,500.0
2010-08-04 11:40:00,48.52,48.54,48.52,48.54,1700.0,33.0552,33.0688,33.0552,33.0688,1700.0
2010-08-04 11:45:00,48.58,48.59,48.56,48.59,2200.0,33.0961,33.1029,33.0824,33.1029,2200.0
2010-08-04 11:50:00,48.58,48.59,48.58,48.59,700.0,33.0961,33.1029,33.0961,33.1029,700.0
2010-08-04 11:55:00,48.58,48.58,48.57,48.58,5100.0,33.0961,33.0961,33.0893,33.0961,5100.0
2010-08-04 12:00:00,48.57,48.57,48.54,48.54,2400.0,33.0893,33.0893,33.0688,33.0688,2400.0
2010-08-04 12:05:00,48.56,48.57,48.56,48.57,500.0,33.0824,33.0893,33.0824,33.0893,500.0
2010-08-04 12:10:00,48.59,48.59,48.58,48.58,500.0,33.1029,33.1029,33.0961,33.0961,500.0
2010-08-04 12:15:00,48.62,48.62,48.59,48.61,1900.0,33.1233,33.1233,33.1029,33.1165,1900.0
2010-08-04 12:20:00,48.61,48.67,48.61,48.66,1500.0,33.1165,33.1574,33.1165,33.1506,1500.0
2010-08-04 12:25:00,48.67,48.67,48.63,48.63,1000.0,33.1574,33.1574,33.1301,33.1301,1000.0
2010-08-04 12:30:00,48.65,48.69,48.65,48.68,500.0,33.1438,33.171,33.1438,33.1642,500.0
2010-08-04 12:35:00,48.68,48.69,48.63,48.65,4000.0,33.1642,33.171,33.1301,33.1438,4000.0
2010-08-04 12:40:00,48.65,48.65,48.61,48.64,500.0,33.1438,33.1438,33.1165,33.1369,500.0
2010-08-04 12:45:00,48.64,48.64,48.62,48.62,7700.0,33.1369,33.1369,33.1233,33.1233,7700.0
2010-08-04 12:50:00,48.6,48.63,48.6,48.63,500.0,33.1097,33.1301,33.1097,33.1301,500.0
2010-08-04 12:55:00,48.64,48.64,48.58,48.58,73300.0,33.1369,33.1369,33.0961,33.0961,73300.0
2010-08-04 13:00:00,48.62,48.62,48.59,48.6,52000.0,33.1233,33.1233,33.1029,33.1097,52000.0
2010-08-04 13:05:00,48.59,48.59,48.51,48.56,2900.0,33.1029,33.1029,33.0484,33.0824,2900.0
2010-08-04 13:10:00,48.53,48.53,48.5,48.5,1000.0,33.062,33.062,33.0416,33.0416,1000.0
2010-08-04 13:15:00,48.53,48.53,48.53,48.53,900.0,33.062,33.062,33.062,33.062,900.0
2010-08-04 13:20:00,48.52,48.54,48.52,48.52,3800.0,33.0552,33.0688,33.0552,33.0552,3800.0
2010-08-04 13:25:00,48.5,48.52,48.5,48.52,7700.0,33.0416,33.0552,33.0416,33.0552,7700.0
2010-08-04 13:30:00,48.52,48.52,48.52,48.52,0.0,33.0552,33.0552,33.0552,33.0552,0.0
2010-08-04 13:35:00,48.55,48.59,48.55,48.59,2100.0,33.0756,33.1029,33.0756,33.1029,2100.0
2010-08-04 13:40:00,48.55,48.55,48.54,48.54,400.0,33.0756,33.0756,33.0688,33.0688,400.0
2010-08-04 13:45:00,48.54,48.54,48.54,48.54,0.0,33.0688,33.0688,33.0688,33.0688,0.0
2010-08-04 13:50:00,48.57,48.59,48.56,48.56,3300.0,33.0893,33.1029,33.0824,33.0824,3300.0
2010-08-04 13:55:00,48.52,48.52,48.52,48.52,3600.0,33.0552,33.0552,33.0552,33.0552,3600.0
2010-08-04 14:00:00,48.54,48.64,48.54,48.63,5800.0,33.0688,33.1369,33.0688,33.1301,5800.0
2010-08-04 14:05:00,48.6,48.6,48.6,48.6,1200.0,33.1097,33.1097,33.1097,33.1097,1200.0
2010-08-04 14:10:00,48.61,48.65,48.61,48.63,17200.0,33.1165,33.1438,33.1165,33.1301,17200.0
2010-08-04 14:15:00,48.63,48.64,48.63,48.64,4000.0,33.1301,33.1369,33.1301,33.1369,4000.0
2010-08-04 14:20:00,48.6,48.6,48.58,48.6,7100.0,33.1097,33.1097,33.0961,33.1097,7100.0
2010-08-04 14:25:00,48.59,48.6,48.58,48.6,700.0,33.1029,33.1097,33.0961,33.1097,700.0
2010-08-04 14:30:00,48.63,48.63,48.61,48.61,300.0,33.1301,33.1301,33.1165,33.1165,300.0
2010-08-04 14:35:00,48.63,48.63,48.58,48.58,3100.0,33.1301,33.1301,33.0961,33.0961,3100.0
2010-08-04 14:40:00,48.61,48.62,48.59,48.62,2400.0,33.1165,33.1233,33.1029,33.1233,2400.0
2010-08-04 14:45:00,48.64,48.65,48.62,48.65,8300.0,33.1369,33.1438,33.1233,33.1438,8300.0
2010-08-04 14:50:00,48.66,48.66,48.64,48.64,2300.0,33.1506,33.1506,33.1369,33.1369,2300.0
2010-08-04 14:55:00,48.63,48.64,48.63,48.64,2000.0,33.1301,33.1369,33.1301,33.1369,2000.0
2010-08-04 15:00:00,48.62,48.63,48.61,48.63,2200.0,33.1233,33.1301,33.1165,33.1301,2200.0
2010-08-04 15:05:00,48.62,48.65,48.61,48.62,4300.0,33.1233,33.1438,33.1165,33.1233,4300.0
2010-08-04 15:10:00,48.6,48.65,48.6,48.63,3300.0,33.1097,33.1438,33.1097,33.1301,3300.0
2010-08-04 15:15:00,48.62,48.7,48.62,48.68,9600.0,33.1233,33.1778,33.1233,33.1642,9600.0
2010-08-04 15:20:00,48.67,48.7,48.67,48.7,4700.0,33.1574,33.1778,33.1574,33.1778,4700.0
2010-08-04 15:25:00,48.69,48.73,48.69,48.73,1700.0,33.171,33.1983,33.171,33.1983,1700.0
2010-08-04 15:30:00,48.74,48.74,48.71,48.72,2300.0,33.2051,33.2051,33.1846,33.1914,2300.0
2010-08-04 15:35:00,48.7,48.71,48.7,48.71,1200.0,33.1778,33.1846,33.1778,33.1846,1200.0
2010-08-04 15:40:00,48.73,48.73,48.72,48.73,1500.0,33.1983,33.1983,33.1914,33.1983,1500.0
2010-08-04 15:45:00,48.72,48.75,48.71,48.74,3800.0,33.1914,33.2119,33.1846,33.2051,3800.0
2010-08-04 15:50:00,48.73,48.73,48.67,48.69,5700.0,33.1983,33.1983,33.1574,33.171,5700.0
2010-08-04 15:55:00,48.69,48.73,48.67,48.72,25900.0,33.171,33.1983,33.1574,33.1914,25900.0
2010-08-05 09:30:00,48.42,48.45,48.35,48.36,3500.0,32.9871,33.0075,32.9394,32.9462,3500.0
2010-08-05 09:35:00,48.36,48.42,48.32,48.42,4500.0,32.9462,32.9871,32.9189,32.9871,4500.0
2010-08-05 09:40:00,48.45,48.47,48.45,48.45,1000.0,33.0075,33.0211,33.0075,33.0075,1000.0
2010-08-05 09:45:00,48.5,48.53,48.49,48.52,4300.0,33.0416,33.062,33.0348,33.0552,4300.0
2010-08-05 09:50:00,48.55,48.58,48.52,48.57,1400.0,33.0756,33.0961,33.0552,33.0893,1400.0
2010-08-05 09:55:00,48.56,48.57,48.56,48.57,1300.0,33.0824,33.0893,33.0824,33.0893,1300.0
2010-08-05 10:00:00,48.5,48.5,48.5,48.5,600.0,33.0416,33.0416,33.0416,33.0416,600.0
2010-08-05 10:05:00,48.53,48.57,48.53,48.54,2200.0,33.062,33.0893,33.062,33.0688,2200.0
2010-08-05 10:10:00,48.52,48.54,48.51,48.53,2200.0,33.0552,33.0688,33.0484,33.062,2200.0
2010-08-05 10:15:00,48.56,48.56,48.54,48.54,1100.0,33.0824,33.0824,33.0688,33.0688,1100.0
2010-08-05 10:20:00,48.57,48.57,48.57,48.57,1800.0,33.0893,33.0893,33.0893,33.0893,1800.0
2010-08-05 10:25:00,48.59,48.61,48.59,48.61,1600.0,33.1029,33.1165,33.1029,33.1165,1600.0
2010-08-05 10:30:00,48.61,48.61,48.58,48.58,700.0,33.1165,33.1165,33.0961,33.0961,700.0
2010-08-05 10:35:00,48.58,48.59,48.57,48.59,1000.0,33.0961,33.1029,33.0893,33.1029,1000.0
2010-08-05 10:40:00,48.59,48.59,48.59,48.59,400.0,33.1029,33.1029,33.1029,33.1029,400.0
2010-08-05 10:45:00,48.55,48.55,48.53,48.54,900.0,33.0756,33.0756,33.062,33.0688,900.0
2010-08-05 10:50:00,48.58,48.58,48.53,48.53,2400.0,33.0961,33.0961,33.062,33.062,2400.0
2010-08-05 10:55:00,48.5,48.5,48.46,48.47,2100.0,33.0416,33.0416,33.0143,33.0211,2100.0
2010-08-05 11:00:00,48.45,48.48,48.45,48.48,1200.0,33.0075,33.0279,33.0075,33.0279,1200.0
2010-08-05 11:05:00,48.44,48.47,48.41,48.47,3200.0,33.0007,33.0211,32.9803,33.0211,3200.0
2010-08-05 11:10:00,48.46,48.51,48.46,48.51,2600.0,33.0143,33.0484,33.0143,33.0484,2600.0
2010-08-05 11:15:00,48.51,48.52,48.51,48.52,900.0,33.0484,33.0552,33.0484,33.0552,900.0
2010-08-05 11:20:00,48.55,48.55,48.54,48.55,19600.0,33.0756,33.0756,33.0688,33.0756,19600.0
2010-08-05 11:25:00,48.52,48.53,48.51,48.53,2300.0,33.0552,33.062,33.0484,33.062,2300.0
2010-08-05 11:30:00,48.55,48.55,48.54,48.54,300.0,33.0756,33.0756,33.0688,33.0688,300.0
2010-08-05 11:35:00,48.5,48.52,48.5,48.52,10800.0,33.0416,33.0552,33.0416,33.0552,10800.0
2010-08-05 11:40:00,48.52,48.59,48.52,48.57,1300.0,33.0552,33.1029,33.0552,33.0893,1300.0
2010-08-05 11:45:00,48.55,48.55,48.52,48.55,400.0,33.0756,33.0756,33.0552,33.0756,400.0
2010-08-05 11:50:00,48.55,48.56,48.55,48.56,700.0,33.0756,33.0824,33.0756,33.0824,700.0
2010-08-05 11:55:00,48.58,48.58,48.58,48.58,2100.0,33.0961,33.0961,33.0961,33.0961,2100.0
2010-08-05 12:00:00,48.54,48.56,48.54,48.56,500.0,33.0688,33.0824,33.0688,33.0824,500.0
2010-08-05 12:05:00,48.57,48.58,48.55,48.55,700.0,33.0893,33.0961,33.0756,33.0756,700.0
2010-08-05 12:10:00,48.55,48.55,48.53,48.53,200.0,33.0756,33.0756,33.062,33.062,200.0
2010-08-05 12:15:00,48.53,48.53,48.53,48.53,0.0,33.062,33.062,33.062,33.062,0.0
2010-08-05 12:20:00,48.53,48.53,48.53,48.53,0.0,33.062,33.062,33.062,33.062,0.0
2010-08-05 12:25:00,48.56,48.56,48.56,48.56,300.0,33.0824,33.0824,33.0824,33.0824,300.0
2010-08-05 12:30:00,48.55,48.55,48.52,48.52,5700.0,33.0756,33.0756,33.0552,33.0552,5700.0
2010-08-05 12:35:00,48.52,48.52,48.52,48.52,0.0,33.0552,33.0552,33.0552,33.0552,0.0
2010-08-05 12:40:00,48.52,48.52,48.51,48.51,200.0,33.0552,33.0552,33.0484,33.0484,200.0
2010-08-05 12:45:00,48.53,48.55,48.53,48.55,1400.0,33.062,33.0756,33.062,33.0756,1400.0
2010-08-05 12:50:00,48.53,48.53,48.53,48.53,100.0,33.062,33.062,33.062,33.062,100.0
2010-08-05 12:55:00,48.53,48.54,48.53,48.54,300.0,33.062,33.0688,33.062,33.0688,300.0
2010-08-05 13:00:00,48.52,48.53,48.5,48.5,1900.0,33.0552,33.062,33.0416,33.0416,1900.0
2010-08-05 13:05:00,48.51,48.51,48.48,48.48,6500.0,33.0484,33.0484,33.0279,33.0279,6500.0
2010-08-05 13:10:00,48.49,48.49,48.48,48.48,500.0,33.0348,33.0348,33.0279,33.0279,500.0
2010-08-05 13:15:00,48.46,48.48,48.46,48.47,1400.0,33.0143,33.0279,33.0143,33.0211,1400.0
2010-08-05 13:20:00,48.47,48.5,48.47,48.5,7300.0,33.0211,33.0416,33.0211,33.0416,7300.0
2010-08-05 13:25:00,48.51,48.51,48.51,48.51,200.0,33.0484,33.0484,33.0484,33.0484,200.0
2010-08-05 13:30:00,48.51,48.51,48.51,48.51,0.0,33.0484,33.0484,33.0484,33.0484,0.0
2010-08-05 13:35:00,48.54,48.56,48.54,48.56,300.0,33.0688,33.0824,33.0688,33.0824,300.0
2010-08-05 13:40:00,48.55,48.58,48.55,48.58,7300.0,33.0756,33.0961,33.0756,33.0961,7300.0
2010-08-05 13:45:00,48.58,48.58,48.58,48.58,2000.0,33.0961,33.0961,33.0961,33.0961,2000.0
2010-08-05 13:50:00,48.56,48.58,48.56,48.58,1000.0,33.0824,33.0961,33.0824,33.0961,1000.0
2010-08-05 13:55:00,48.62,48.62,48.59,48.59,500.0,33.1233,33.1233,33.1029,33.1029,500.0
2010-08-05 14:00:00,48.57,48.57,48.57,48.57,100.0,33.0893,33.0893,33.0893,33.0893,100.0
2010-08-05 14:05:00,48.57,48.57,48.55,48.57,1700.0,33.0893,33.0893,33.0756,33.0893,1700.0
2010-08-05 14:10:00,48.55,48.58,48.55,48.58,3400.0,33.0756,33.0961,33.0756,33.0961,3400.0
2010-08-05 14:15:00,48.61,48.62,48.59,48.59,1500.0,33.1165,33.1233,33.1029,33.1029,1500.0
2010-08-05 14:20:00,48.6,48.6,48.58,48.58,200.0,33.1097,33.1097,33.0961,33.0961,200.0
2010-08-05 14:25:00,48.6,48.6,48.6,48.6,200.0,33.1097,33.1097,33.1097,33.1097,200.0
2010-08-05 14:30:00,48.59,48.6,48.59,48.59,600.0,33.1029,33.1097,33.1029,33.1029,600.0
2010-08-05 14:35:00,48.59,48.61,48.58,48.58,3600.0,33.1029,33.1165,33.0961,33.0961,3600.0
2010-08-05 14:40:00,48.6,48.63,48.6,48.6,3200.0,33.1097,33.1301,33.1097,33.1097,3200.0
2010-08-05 14:45:00,48.61,48.62,48.61,48.61,3200.0,33.1165,33.1233,33.1165,33.1165,3200.0
2010-08-05 14:50:00,48.61,48.61,48.58,48.6,3500.0,33.1165,33.1165,33.0961,33.1097,3500.0
2010-08-05 14:55:00,48.59,48.61,48.57,48.61,2500.0,33.1029,33.1165,33.0893,33.1165,2500.0
2010-08-05 15:00:00,48.61,48.68,48.61,48.68,800.0,33.1165,33.1642,33.1165,33.1642,800.0
2010-08-05 15:05:00,48.67,48.7,48.65,48.67,5400.0,33.1574,33.1778,33.1438,33.1574,5400.0
2010-08-05 15:10:00,48.69,48.7,48.68,48.68,4000.0,33.171,33.1778,33.1642,33.1642,4000.0
2010-08-05 15:15:00,48.66,48.67,48.65,48.67,2600.0,33.1506,33.1574,33.1438,33.1574,2600.0
2010-08-05 15:20:00,48.68,48.71,48.66,48.71,6900.0,33.1642,33.1846,33.1506,33.1846,6900.0
2010-08-05 15:25:00,48.7,48.7,48.65,48.65,3100.0,33.1778,33.1778,33.1438,33.1438,3100.0
2010-08-05 15:30:00,48.64,48.66,48.63,48.63,1200.0,33.1369,33.1506,33.1301,33.1301,1200.0
2010-08-05 15:35:00,48.63,48.65,48.62,48.64,2200.0,33.1301,33.1438,33.1233,33.1369,2200.0
2010-08-05 15:40:00,48.65,48.65,48.63,48.63,2100.0,33.1438,33.1438,33.1301,33.1301,2100.0
2010-08-05 15:45:00,48.64,48.64,48.6,48.61,7100.0,33.1369,33.1369,33.1097,33.1165,7100.0
2010-08-05 15:50:00,48.61,48.63,48.59,48.62,5900.0,33.1165,33.1301,33.1029,33.1233,5900.0
2010-08-05 15:55:00,48.65,48.68,48.61,48.68,12700.0,33.1438,33.1642,33.1165,33.1642,12700.0
2010-08-06 09:30:00,48.26,48.32,48.16,48.32,12500.0,32.8781,32.9189,32.8099,32.9189,12500.0
2010-08-06 09:35:00,48.32,48.35,48.32,48.34,2200.0,32.9189,32.9394,32.9189,32.9326,2200.0
2010-08-06 09:40:00,48.37,48.47,48.37,48.42,1400.0,32.953,33.0211,32.953,32.9871,1400.0
2010-08-06 09:45:00,48.44,48.44,48.44,48.44,100.0,33.0007,33.0007,33.0007,33.0007,100.0
2010-08-06 09:50:00,48.48,48.48,48.44,48.44,300.0,33.0279,33.0279,33.0007,33.0007,300.0
2010-08-06 09:55:00,48.45,48.49,48.42,48.49,2200.0,33.0075,33.0348,32.9871,33.0348,2200.0
2010-08-06 10:00:00,48.54,48.54,48.44,48.44,900.0,33.0688,33.0688,33.0007,33.0007,900.0
2010-08-06 10:05:00,48.46,48.46,48.44,48.45,700.0,33.0143,33.0143,33.0007,33.0075,700.0
2010-08-06 10:10:00,48.43,48.46,48.41,48.45,1000.0,32.9939,33.0143,32.9803,33.0075,1000.0
2010-08-06 10:15:00,48.46,48.47,48.46,48.47,900.0,33.0143,33.0211,33.0143,33.0211,900.0
2010-08-06 10:20:00,48.45,48.45,48.43,48.43,400.0,33.0075,33.0075,32.9939,32.9939,400.0
2010-08-06 10:25:00,48.43,48.43,48.4,48.4,1400.0,32.9939,32.9939,32.9734,32.9734,1400.0
2010-08-06 10:30:00,48.41,48.43,48.38,48.43,1000.0,32.9803,32.9939,32.9598,32.9939,1000.0
2010-08-06 10:35:00,48.4,48.42,48.36,48.36,1300.0,32.9734,32.9871,32.9462,32.9462,1300.0
2010-08-06 10:40:00,48.32,48.32,48.18,48.2,2300.0,32.9189,32.9189,32.8236,32.8372,2300.0
2010-08-06 10:45:00,48.17,48.17,48.08,48.1,1500.0,32.8168,32.8168,32.7554,32.7691,1500.0
2010-08-06 10:50:00,48.05,48.07,48.03,48.06,400.0,32.735,32.7486,32.7214,32.7418,400.0
2010-08-06 10:55:00,48.06,48.07,47.95,47.98,2800.0,32.7418,32.7486,32.6669,32.6873,2800.0
2010-08-06 11:00:00,47.96,48.0,47.96,47.97,1800.0,32.6737,32.7009,32.6737,32.6805,1800.0
2010-08-06 11:05:00,47.89,47.92,47.89,47.92,1800.0,32.626,32.6464,32.626,32.6464,1800.0
2010-08-06 11:10:00,47.93,47.93,47.93,47.93,500.0,32.6532,32.6532,32.6532,32.6532,500.0
2010-08-06 11:15:00,47.96,47.96,47.96,47.96,500.0,32.6737,32.6737,32.6737,32.6737,500.0
2010-08-06 11:20:00,47.98,48.05,47.98,48.05,900.0,32.6873,32.735,32.6873,32.735,900.0
2010-08-06 11:25:00,48.02,48.02,47.98,47.98,400.0,32.7146,32.7146,32.6873,32.6873,400.0
2010-08-06 11:30:00,48.02,48.02,47.98,47.98,3600.0,32.7146,32.7146,32.6873,32.6873,3600.0
2010-08-06 11:35:00,47.99,48.02,47.99,48.02,400.0,32.6941,32.7146,32.6941,32.7146,400.0
2010-08-06 11:40:00,48.01,48.06,48.0,48.06,6300.0,32.7077,32.7418,32.7009,32.7418,6300.0
2010-08-06 11:45:00,48.01,48.05,48.01,48.05,1400.0,32.7077,32.735,32.7077,32.735,1400.0
2010-08-06 11:50:00,48.07,48.07,48.05,48.05,1400.0,32.7486,32.7486,32.735,32.735,1400.0
2010-08-06 11:55:00,48.0,48.01,48.0,48.01,700.0,32.7009,32.7077,32.7009,32.7077,700.0
2010-08-06 12:00:00,48.0,48.03,47.96,47.96,900.0,32.7009,32.7214,32.6737,32.6737,900.0
2010-08-06 12:05:00,48.01,48.01,47.97,48.01,1400.0,32.7077,32.7077,32.6805,32.7077,1400.0
2010-08-06 12:10:00,48.0,48.02,47.99,48.02,1100.0,32.7009,32.7146,32.6941,32.7146,1100.0
2010-08-06 12:15:00,48.01,48.02,47.99,48.02,3800.0,32.7077,32.7146,32.6941,32.7146,3800.0
2010-08-06 12:20:00,48.02,48.03,48.0,48.01,900.0,32.7146,32.7214,32.7009,32.7077,900.0
2010-08-06 12:25:00,47.99,48.0,47.96,47.96,800.0,32.6941,32.7009,32.6737,32.6737,800.0
2010-08-06 12:30:00,47.96,47.98,47.95,47.95,4500.0,32.6737,32.6873,32.6669,32.6669,4500.0
2010-08-06 12:35:00,47.99,48.03,47.96,48.03,2200.0,32.6941,32.7214,32.6737,32.7214,2200.0
2010-08-06 12:40:00,48.05,48.05,48.04,48.04,200.0,32.735,32.735,32.7282,32.7282,200.0
2010-08-06 12:45:00,48.0,48.01,48.0,48.01,500.0,32.7009,32.7077,32.7009,32.7077,500.0
2010-08-06 12:50:00,48.04,48.04,48.01,48.01,700.0,32.7282,32.7282,32.7077,32.7077,700.0
2010-08-06 12:55:00,47.98,47.98,47.98,47.98,100.0,32.6873,32.6873,32.6873,32.6873,100.0
2010-08-06 13:00:00,47.98,48.01,47.98,48.01,1300.0,32.6873,32.7077,32.6873,32.7077,1300.0
2010-08-06 13:05:00,47.99,48.0,47.97,47.99,3600.0,32.6941,32.7009,32.6805,32.6941,3600.0
2010-08-06 13:10:00,47.95,47.95,47.95,47.95,500.0,32.6669,32.6669,32.6669,32.6669,500.0
2010-08-06 13:15:00,47.97,47.97,47.96,47.97,4600.0,32.6805,32.6805,32.6737,32.6805,4600.0
2010-08-06 13:20:00,47.95,47.97,47.95,47.96,1200.0,32.6669,32.6805,32.6669,32.6737,1200.0
2010-08-06 13:25:00,48.01,48.01,47.96,47.98,9000.0,32.7077,32.7077,32.6737,32.6873,9000.0
2010-08-06 13:30:00,47.98,47.99,47.98,47.98,1500.0,32.6873,32.6941,32.6873,32.6873,1500.0
2010-08-06 13:35:00,47.97,47.99,47.94,47.97,20000.0,32.6805,32.6941,32.6601,32.6805,20000.0
2010-08-06 13:40:00,47.97,47.97,47.96,47.96,1700.0,32.6805,32.6805,32.6737,32.6737,1700.0
2010-08-06 13:45:00,47.99,48.03,47.99,48.03,800.0,32.6941,32.7214,32.6941,32.7214,800.0
2010-08-06 13:50:00,48.0,48.01,48.0,48.01,300.0,32.7009,32.7077,32.7009,32.7077,300.0
2010-08-06 13:55:00,48.0,48.0,48.0,48.0,100.0,32.7009,32.7009,32.7009,32.7009,100.0
2010-08-06 14:00:00,48.01,48.01,47.96,47.98,700.0,32.7077,32.7077,32.6737,32.6873,700.0
2010-08-06 14:05:00,47.99,48.0,47.99,48.0,700.0,32.6941,32.7009,32.6941,32.7009,700.0
2010-08-06 14:10:00,48.02,48.02,48.01,48.01,1300.0,32.7146,32.7146,32.7077,32.7077,1300.0
2010-08-06 14:15:00,48.01,48.01,47.98,47.98,1000.0,32.7077,32.7077,32.6873,32.6873,1000.0
2010-08-06 14:20:00,48.01,48.01,48.01,48.01,200.0,32.7077,32.7077,32.7077,32.7077,200.0
2010-08-06 14:25:00,48.03,48.03,48.03,48.03,300.0,32.7214,32.7214,32.7214,32.7214,300.0
2010-08-06 14:30:00,48.05,48.08,48.05,48.05,2200.0,32.735,32.7554,32.735,32.735,2200.0
2010-08-06 14:35:00,48.04,48.05,48.03,48.05,500.0,32.7282,32.735,32.7214,32.735,500.0
2010-08-06 14:40:00,48.05,48.07,48.05,48.07,1100.0,32.735,32.7486,32.735,32.7486,1100.0
2010-08-06 14:45:00,48.07,48.21,48.06,48.21,4400.0,32.7486,32.844,32.7418,32.844,4400.0
2010-08-06 14:50:00,48.29,48.29,48.23,48.26,11900.0,32.8985,32.8985,32.8576,32.8781,11900.0
2010-08-06 14:55:00,48.26,48.28,48.25,48.25,3300.0,32.8781,32.8917,32.8713,32.8713,3300.0
2010-08-06 15:00:00,48.25,48.34,48.23,48.25,9700.0,32.8713,32.9326,32.8576,32.8713,9700.0
2010-08-06 15:05:00,48.24,48.25,48.23,48.25,900.0,32.8644,32.8713,32.8576,32.8713,900.0
2010-08-06 15:10:00,48.3,48.31,48.23,48.23,4300.0,32.9053,32.9121,32.8576,32.8576,4300.0
2010-08-06 15:15:00,48.25,48.27,48.25,48.27,400.0,32.8713,32.8849,32.8713,32.8849,400.0
2010-08-06 15:20:00,48.33,48.33,48.3,48.31,1400.0,32.9258,32.9258,32.9053,32.9121,1400.0
2010-08-06 15:25:00,48.33,48.4,48.33,48.35,2400.0,32.9258,32.9734,32.9258,32.9394,2400.0
2010-08-06 15:30:00,48.36,48.36,48.33,48.35,6200.0,32.9462,32.9462,32.9258,32.9394,6200.0
2010-08-06 15:35:00,48.36,48.39,48.36,48.37,7000.0,32.9462,32.9666,32.9462,32.953,7000.0
2010-08-06 15:40:00,48.38,48.41,48.35,48.41,7300.0,32.9598,32.9803,32.9394,32.9803,7300.0
2010-08-06 15:45:00,48.43,48.43,48.37,48.42,3300.0,32.9939,32.9939,32.953,32.9871,3300.0
2010-08-06 15:50:00,48.43,48.43,48.34,48.35,4200.0,32.9939,32.9939,32.9326,32.9394,4200.0
2010-08-06 15:55:00,48.4,48.47,48.4,48.47,7100.0,32.9734,33.0211,32.9734,33.0211,7100.0
2010-08-09 09:30:00,48.74,48.74,48.64,48.64,10000.0,33.2051,33.2051,33.1369,33.1369,10000.0
2010-08-09 09:35:00,48.64,48.64,48.59,48.61,3700.0,33.1369,33.1369,33.1029,33.1165,3700.0
2010-08-09 09:40:00,48.54,48.54,48.49,48.51,16000.0,33.0688,33.0688,33.0348,33.0484,16000.0
2010-08-09 09:45:00,48.5,48.51,48.46,48.5,1700.0,33.0416,33.0484,33.0143,33.0416,1700.0
2010-08-09 09:50:00,48.49,48.49,48.47,48.47,2200.0,33.0348,33.0348,33.0211,33.0211,2200.0
2010-08-09 09:55:00,48.45,48.47,48.42,48.47,2700.0,33.0075,33.0211,32.9871,33.0211,2700.0
2010-08-09 10:00:00,48.47,48.51,48.47,48.51,1200.0,33.0211,33.0484,33.0211,33.0484,1200.0
2010-08-09 10:05:00,48.47,48.5,48.47,48.5,1000.0,33.0211,33.0416,33.0211,33.0416,1000.0
2010-08-09 10:10:00,48.55,48.56,48.53,48.54,1500.0,33.0756,33.0824,33.062,33.0688,1500.0
2010-08-09 10:15:00,48.55,48.56,48.54,48.54,4000.0,33.0756,33.0824,33.0688,33.0688,4000.0
2010-08-09 10:20:00,48.53,48.53,48.51,48.52,900.0,33.062,33.062,33.0484,33.0552,900.0
2010-08-09 10:25:00,48.49,48.49,48.46,48.46,1000.0,33.0348,33.0348,33.0143,33.0143,1000.0
2010-08-09 10:30:00,48.48,48.52,48.48,48.52,1100.0,33.0279,33.0552,33.0279,33.0552,1100.0
2010-08-09 10:35:00,48.51,48.53,48.51,48.51,1200.0,33.0484,33.062,33.0484,33.0484,1200.0
2010-08-09 10:40:00,48.56,48.56,48.56,48.56,100.0,33.0824,33.0824,33.0824,33.0824,100.0
2010-08-09 10:45:00,48.54,48.54,48.53,48.53,900.0,33.0688,33.0688,33.062,33.062,900.0
2010-08-09 10:50:00,48.56,48.56,48.54,48.54,600.0,33.0824,33.0824,33.0688,33.0688,600.0
2010-08-09 10:55:00,48.53,48.55,48.53,48.55,700.0,33.062,33.0756,33.062,33.0756,700.0
2010-08-09 11:00:00,48.61,48.61,48.6,48.6,4200.0,33.1165,33.1165,33.1097,33.1097,4200.0
2010-08-09 11:05:00,48.59,48.61,48.59,48.61,1100.0,33.1029,33.1165,33.1029,33.1165,1100.0
2010-08-09 11:10:00,48.61,48.62,48.61,48.62,1900.0,33.1165,33.1233,33.1165,33.1233,1900.0
2010-08-09 11:15:00,48.63,48.64,48.63,48.63,6900.0,33.1301,33.1369,33.1301,33.1301,6900.0
2010-08-09 11:20:00,48.64,48.64,48.63,48.63,1600.0,33.1369,33.1369,33.1301,33.1301,1600.0
2010-08-09 11:25:00,48.63,48.63,48.62,48.62,700.0,33.1301,33.1301,33.1233,33.1233,700.0
2010-08-09 11:30:00,48.63,48.67,48.63,48.66,14900.0,33.1301,33.1574,33.1301,33.1506,14900.0
2010-08-09 11:35:00,48.67,48.7,48.66,48.69,6000.0,33.1574,33.1778,33.1506,33.171,6000.0
2010-08-09 11:40:00,48.68,48.68,48.66,48.66,3500.0,33.1642,33.1642,33.1506,33.1506,3500.0
2010-08-09 11:45:00,48.67,48.67,48.67,48.67,3600.0,33.1574,33.1574,33.1574,33.1574,3600.0
2010-08-09 11:50:00,48.67,48.67,48.65,48.65,800.0,33.1574,33.1574,33.1438,33.1438,800.0
2010-08-09 11:55:00,48.65,48.65,48.63,48.63,300.0,33.1438,33.1438,33.1301,33.1301,300.0
2010-08-09 12:00:00,48.64,48.65,48.64,48.65,1700.0,33.1369,33.1438,33.1369,33.1438,1700.0
2010-08-09 12:05:00,48.65,48.67,48.64,48.66,4000.0,33.1438,33.1574,33.1369,33.1506,4000.0
2010-08-09 12:10:00,48.66,48.67,48.65,48.66,6200.0,33.1506,33.1574,33.1438,33.1506,6200.0
2010-08-09 12:15:00,48.68,48.68,48.66,48.66,3000.0,33.1642,33.1642,33.1506,33.1506,3000.0
2010-08-09 12:20:00,48.66,48.66,48.63,48.64,4200.0,33.1506,33.1506,33.1301,33.1369,4200.0
2010-08-09 12:25:00,48.62,48.64,48.62,48.64,2900.0,33.1233,33.1369,33.1233,33.1369,2900.0
2010-08-09 12:30:00,48.64,48.64,48.6,48.6,2200.0,33.1369,33.1369,33.1097,33.1097,2200.0
2010-08-09 12:35:00,48.62,48.64,48.61,48.62,3900.0,33.1233,33.1369,33.1165,33.1233,3900.0
2010-08-09 12:40:00,48.62,48.66,48.62,48.64,5100.0,33.1233,33.1506,33.1233,33.1369,5100.0
2010-08-09 12:45:00,48.64,48.65,48.63,48.63,3500.0,33.1369,33.1438,33.1301,33.1301,3500.0
2010-08-09 12:50:00,48.65,48.65,48.63,48.63,2700.0,33.1438,33.1438,33.1301,33.1301,2700.0
2010-08-09 12:55:00,48.64,48.65,48.64,48.64,2300.0,33.1369,33.1438,33.1369,33.1369,2300.0
2010-08-09 13:00:00,48.64,48.65,48.64,48.65,800.0,33.1369,33.1438,33.1369,33.1438,800.0
2010-08-09 13:05:00,48.64,48.64,48.63,48.64,900.0,33.1369,33.1369,33.1301,33.1369,900.0
2010-08-09 13:10:00,48.65,48.65,48.64,48.64,1200.0,33.1438,33.1438,33.1369,33.1369,1200.0
2010-08-09 13:15:00,48.66,48.67,48.66,48.67,400.0,33.1506,33.1574,33.1506,33.1574,400.0
2010-08-09 13:20:00,48.69,48.69,48.65,48.65,7000.0,33.171,33.171,33.1438,33.1438,7000.0
2010-08-09 13:25:00,48.63,48.64,48.63,48.64,400.0,33.1301,33.1369,33.1301,33.1369,400.0
2010-08-09 13:30:00,48.64,48.64,48.62,48.62,2100.0,33.1369,33.1369,33.1233,33.1233,2100.0
2010-08-09 13:35:00,48.62,48.65,48.62,48.65,3700.0,33.1233,33.1438,33.1233,33.1438,3700.0
2010-08-09 13:40:00,48.64,48.64,48.61,48.61,4900.0,33.1369,33.1369,33.1165,33.1165,4900.0
2010-08-09 13:45:00,48.63,48.65,48.63,48.64,1600.0,33.1301,33.1438,33.1301,33.1369,1600.0
2010-08-09 13:50:00,48.67,48.68,48.67,48.68,900.0,33.1574,33.1642,33.1574,33.1642,900.0
2010-08-09 13:55:00,48.69,48.69,48.66,48.66,1800.0,33.171,33.171,33.1506,33.1506,1800.0
2010-08-09 14:00:00,48.67,48.68,48.66,48.67,8100.0,33.1574,33.1642,33.1506,33.1574,8100.0
2010-08-09 14:05:00,48.68,48.68,48.68,48.68,400.0,33.1642,33.1642,33.1642,33.1642,400.0
2010-08-09 14:10:00,48.66,48.68,48.66,48.66,3500.0,33.1506,33.1642,33.1506,33.1506,3500.0
2010-08-09 14:15:00,48.68,48.69,48.68,48.69,500.0,33.1642,33.171,33.1642,33.171,500.0
2010-08-09 14:20:00,48.69,48.69,48.67,48.68,2300.0,33.171,33.171,33.1574,33.1642,2300.0
2010-08-09 14:25:00,48.69,48.69,48.68,48.68,1500.0,33.171,33.171,33.1642,33.1642,1500.0
2010-08-09 14:30:00,48.71,48.74,48.71,48.73,1200.0,33.1846,33.2051,33.1846,33.1983,1200.0
2010-08-09 14:35:00,48.73,48.73,48.71,48.73,900.0,33.1983,33.1983,33.1846,33.1983,900.0
2010-08-09 14:40:00,48.72,48.78,48.72,48.78,1500.0,33.1914,33.2323,33.1914,33.2323,1500.0
2010-08-09 14:45:00,48.76,48.78,48.76,48.77,6100.0,33.2187,33.2323,33.2187,33.2255,6100.0
2010-08-09 14:50:00,48.8,48.8,48.78,48.78,7100.0,33.246,33.246,33.2323,33.2323,7100.0
2010-08-09 14:55:00,48.77,48.79,48.77,48.79,1400.0,33.2255,33.2391,33.2255,33.2391,1400.0
2010-08-09 15:00:00,48.78,48.78,48.74,48.76,5000.0,33.2323,33.2323,33.2051,33.2187,5000.0
2010-08-09 15:05:00,48.75,48.76,48.73,48.73,1400.0,33.2119,33.2187,33.1983,33.1983,1400.0
2010-08-09 15:10:00,48.73,48.73,48.69,48.69,3500.0,33.1983,33.1983,33.171,33.171,3500.0
2010-08-09 15:15:00,48.67,48.68,48.67,48.68,2700.0,33.1574,33.1642,33.1574,33.1642,2700.0
2010-08-09 15:20:00,48.69,48.7,48.68,48.68,5500.0,33.171,33.1778,33.1642,33.1642,5500.0
2010-08-09 15:25:00,48.68,48.7,48.68,48.7,3500.0,33.1642,33.1778,33.1642,33.1778,3500.0
2010-08-09 15:30:00,48.69,48.72,48.68,48.7,4400.0,33.171,33.1914,33.1642,33.1778,4400.0
2010-08-09 15:35:00,48.7,48.73,48.7,48.73,2800.0,33.1778,33.1983,33.1778,33.1983,2800.0
2010-08-09 15:40:00,48.73,48.78,48.73,48.75,5800.0,33.1983,33.2323,33.1983,33.2119,5800.0
2010-08-09 15:45:00,48.75,48.78,48.75,48.77,6700.0,33.2119,33.2323,33.2119,33.2255,6700.0
2010-08-09 15:50:00,48.77,48.77,48.7,48.72,3200.0,33.2255,33.2255,33.1778,33.1914,3200.0
2010-08-09 15:55:00,48.73,48.74,48.72,48.74,4600.0,33.1983,33.2051,33.1914,33.2051,4600.0
2010-08-10 09:30:00,48.35,48.39,48.28,48.33,10300.0,32.9394,32.9666,32.8917,32.9258,10300.0
2010-08-10 09:35:00,48.33,48.34,48.24,48.25,7100.0,32.9258,32.9326,32.8644,32.8713,7100.0
2010-08-10 09:40:00,48.24,48.24,48.13,48.14,7100.0,32.8644,32.8644,32.7895,32.7963,7100.0
2010-08-10 09:45:00,48.13,48.14,48.07,48.13,2000.0,32.7895,32.7963,32.7486,32.7895,2000.0
2010-08-10 09:50:00,48.12,48.12,48.04,48.08,4400.0,32.7827,32.7827,32.7282,32.7554,4400.0
2010-08-10 09:55:00,48.08,48.14,48.08,48.14,5500.0,32.7554,32.7963,32.7554,32.7963,5500.0
2010-08-10 10:00:00,48.11,48.15,48.11,48.12,2500.0,32.7759,32.8031,32.7759,32.7827,2500.0
2010-08-10 10:05:00,48.1,48.18,48.1,48.18,1500.0,32.7691,32.8236,32.7691,32.8236,1500.0
2010-08-10 10:10:00,48.17,48.21,48.17,48.18,2000.0,32.8168,32.844,32.8168,32.8236,2000.0
2010-08-10 10:15:00,48.18,48.19,48.17,48.17,2400.0,32.8236,32.8304,32.8168,32.8168,2400.0
2010-08-10 10:20:00,48.22,48.22,48.2,48.2,6800.0,32.8508,32.8508,32.8372,32.8372,6800.0
2010-08-10 10:25:00,48.21,48.23,48.21,48.21,900.0,32.844,32.8576,32.844,32.844,900.0
2010-08-10 10:30:00,48.19,48.19,48.18,48.18,800.0,32.8304,32.8304,32.8236,32.8236,800.0
2010-08-10 10:35:00,48.17,48.19,48.14,48.17,6200.0,32.8168,32.8304,32.7963,32.8168,6200.0
2010-08-10 10:40:00,48.21,48.22,48.19,48.19,5900.0,32.844,32.8508,32.8304,32.8304,5900.0
2010-08-10 10:45:00,48.21,48.21,48.17,48.18,3900.0,32.844,32.844,32.8168,32.8236,3900.0
2010-08-10 10:50:00,48.17,48.17,48.15,48.15,4500.0,32.8168,32.8168,32.8031,32.8031,4500.0
2010-08-10 10:55:00,48.14,48.14,48.13,48.14,4100.0,32.7963,32.7963,32.7895,32.7963,4100.0
2010-08-10 11:00:00,48.17,48.21,48.17,48.21,2500.0,32.8168,32.844,32.8168,32.844,2500.0
2010-08-10 11:05:00,48.22,48.22,48.2,48.21,4200.0,32.8508,32.8508,32.8372,32.844,4200.0
2010-08-10 11:10:00,48.24,48.27,48.24,48.27,600.0,32.8644,32.8849,32.8644,32.8849,600.0
2010-08-10 11:15:00,48.27,48.27,48.26,48.27,1600.0,32.8849,32.8849,32.8781,32.8849,1600.0
2010-08-10 11:20:00,48.24,48.26,48.24,48.25,11800.0,32.8644,32.8781,32.8644,32.8713,11800.0
2010-08-10 11:25:00,48.25,48.25,48.25,48.25,1000.0,32.8713,32.8713,32.8713,32.8713,1000.0
2010-08-10 11:30:00,48.26,48.29,48.26,48.27,2600.0,32.8781,32.8985,32.8781,32.8849,2600.0
2010-08-10 11:35:00,48.28,48.29,48.27,48.29,600.0,32.8917,32.8985,32.8849,32.8985,600.0
2010-08-10 11:40:00,48.28,48.28,48.28,48.28,3300.0,32.8917,32.8917,32.8917,32.8917,3300.0
2010-08-10 11:45:00,48.27,48.29,48.27,48.28,1400.0,32.8849,32.8985,32.8849,32.8917,1400.0
2010-08-10 11:50:00,48.3,48.31,48.3,48.31,700.0,32.9053,32.9121,32.9053,32.9121,700.0
2010-08-10 11:55:00,48.31,48.31,48.29,48.31,800.0,32.9121,32.9121,32.8985,32.9121,800.0
2010-08-10 12:00:00,48.27,48.28,48.25,48.28,24200.0,32.8849,32.8917,32.8713,32.8917,24200.0
2010-08-10 12:05:00,48.29,48.29,48.25,48.25,900.0,32.8985,32.8985,32.8713,32.8713,900.0
2010-08-10 12:10:00,48.27,48.27,48.26,48.27,1600.0,32.8849,32.8849,32.8781,32.8849,1600.0
2010-08-10 12:15:00,48.27,48.28,48.26,48.26,3000.0,32.8849,32.8917,32.8781,32.8781,3000.0
2010-08-10 12:20:00,48.27,48.29,48.27,48.29,1700.0,32.8849,32.8985,32.8849,32.8985,1700.0
2010-08-10 12:25:00,48.29,48.3,48.29,48.3,6100.0,32.8985,32.9053,32.8985,32.9053,6100.0
2010-08-10 12:30:00,48.3,48.3,48.26,48.29,2200.0,32.9053,32.9053,32.8781,32.8985,2200.0
2010-08-10 12:35:00,48.28,48.28,48.27,48.28,1600.0,32.8917,32.8917,32.8849,32.8917,1600.0
2010-08-10 12:40:00,48.27,48.28,48.25,48.28,2200.0,32.8849,32.8917,32.8713,32.8917,2200.0
2010-08-10 12:45:00,48.27,48.29,48.27,48.28,2300.0,32.8849,32.8985,32.8849,32.8917,2300.0
2010-08-10 12:50:00,48.27,48.27,48.25,48.25,1400.0,32.8849,32.8849,32.8713,32.8713,1400.0
2010-08-10 12:55:00,48.26,48.26,48.24,48.26,2300.0,32.8781,32.8781,32.8644,32.8781,2300.0
2010-08-10 13:00:00,48.25,48.27,48.25,48.25,3000.0,32.8713,32.8849,32.8713,32.8713,3000.0
2010-08-10 13:05:00,48.26,48.26,48.23,48.23,1100.0,32.8781,32.8781,32.8576,32.8576,1100.0
2010-08-10 13:10:00,48.24,48.25,48.23,48.24,5600.0,32.8644,32.8713,32.8576,32.8644,5600.0
2010-08-10 13:15:00,48.24,48.24,48.22,48.22,6600.0,32.8644,32.8644,32.8508,32.8508,6600.0
2010-08-10 13:20:00,48.21,48.21,48.16,48.16,3600.0,32.844,32.844,32.8099,32.8099,3600.0
2010-08-10 13:25:00,48.17,48.18,48.16,48.16,2100.0,32.8168,32.8236,32.8099,32.8099,2100.0
2010-08-10 13:30:00,48.16,48.18,48.13,48.18,25500.0,32.8099,32.8236,32.7895,32.8236,25500.0
2010-08-10 13:35:00,48.17,48.21,48.17,48.19,8100.0,32.8168,32.844,32.8168,32.8304,8100.0
2010-08-10 13:40:00,48.18,48.23,48.18,48.22,3100.0,32.8236,32.8576,32.8236,32.8508,3100.0
2010-08-10 13:45:00,48.24,48.24,48.2,48.2,1900.0,32.8644,32.8644,32.8372,32.8372,1900.0
2010-08-10 13:50:00,48.2,48.2,48.18,48.2,6300.0,32.8372,32.8372,32.8236,32.8372,6300.0
2010-08-10 13:55:00,48.2,48.21,48.18,48.21,900.0,32.8372,32.844,32.8236,32.844,900.0
2010-08-10 14:00:00,48.2,48.26,48.2,48.26,800.0,32.8372,32.8781,32.8372,32.8781,800.0
2010-08-10 14:05:00,48.28,48.28,48.25,48.26,2500.0,32.8917,32.8917,32.8713,32.8781,2500.0
2010-08-10 14:10:00,48.24,48.27,48.23,48.27,2000.0,32.8644,32.8849,32.8576,32.8849,2000.0
2010-08-10 14:15:00,48.31,48.6,48.31,48.44,22800.0,32.9121,33.1097,32.9121,33.0007,22800.0
2010-08-10 14:20:00,48.47,48.53,48.41,48.41,2300.0,33.0211,33.062,32.9803,32.9803,2300.0
2010-08-10 14:25:00,48.41,48.48,48.35,48.48,6700.0,32.9803,33.0279,32.9394,33.0279,6700.0
2010-08-10 14:30:00,48.49,48.66,48.49,48.58,5200.0,33.0348,33.1506,33.0348,33.0961,5200.0
2010-08-10 14:35:00,48.64,48.67,48.58,48.62,4300.0,33.1369,33.1574,33.0961,33.1233,4300.0
2010-08-10 14:40:00,48.64,48.73,48.63,48.72,5700.0,33.1369,33.1983,33.1301,33.1914,5700.0
2010-08-10 14:45:00,48.7,48.7,48.65,48.67,4000.0,33.1778,33.1778,33.1438,33.1574,4000.0
2010-08-10 14:50:00,48.66,48.66,48.56,48.56,4500.0,33.1506,33.1506,33.0824,33.0824,4500.0
2010-08-10 14:55:00,48.57,48.57,48.55,48.57,1900.0,33.0893,33.0893,33.0756,33.0893,1900.0
2010-08-10 15:00:00,48.59,48.63,48.59,48.63,400.0,33.1029,33.1301,33.1029,33.1301,400.0
2010-08-10 15:05:00,48.65,48.66,48.61,48.66,6100.0,33.1438,33.1506,33.1165,33.1506,6100.0
2010-08-10 15:10:00,48.68,48.68,48.46,48.47,3200.0,33.1642,33.1642,33.0143,33.0211,3200.0
2010-08-10 15:15:00,48.49,48.51,48.46,48.46,1600.0,33.0348,33.0484,33.0143,33.0143,1600.0
2010-08-10 15:20:00,48.43,48.43,48.4,48.4,1700.0,32.9939,32.9939,32.9734,32.9734,1700.0
2010-08-10 15:25:00,48.44,48.52,48.4,48.51,5600.0,33.0007,33.0552,32.9734,33.0484,5600.0
2010-08-10 15:30:00,48.46,48.55,48.46,48.53,22000.0,33.0143,33.0756,33.0143,33.062,22000.0
2010-08-10 15:35:00,48.53,48.59,48.48,48.54,42800.0,33.062,33.1029,33.0279,33.0688,42800.0
2010-08-10 15:40:00,48.55,48.6,48.54,48.59,3300.0,33.0756,33.1097,33.0688,33.1029,3300.0
2010-08-10 15:45:00,48.59,48.63,48.56,48.57,3900.0,33.1029,33.1301,33.0824,33.0893,3900.0
2010-08-10 15:50:00,48.57,48.57,48.44,48.45,9000.0,33.0893,33.0893,33.0007,33.0075,9000.0
2010-08-10 15:55:00,48.49,48.49,48.43,48.47,6100.0,33.0348,33.0348,32.9939,33.0211,6100.0
2010-08-11 09:30:00,47.77,47.77,47.51,47.51,23100.0,32.5442,32.5442,32.3671,32.3671,23100.0
2010-08-11 09:35:00,47.53,47.61,47.53,47.59,8100.0,32.3807,32.4352,32.3807,32.4216,8100.0
2010-08-11 09:40:00,47.58,47.61,47.55,47.56,5300.0,32.4148,32.4352,32.3944,32.4012,5300.0
2010-08-11 09:45:00,47.47,47.54,47.47,47.54,6500.0,32.3399,32.3876,32.3399,32.3876,6500.0
2010-08-11 09:50:00,47.54,47.56,47.51,47.54,2500.0,32.3876,32.4012,32.3671,32.3876,2500.0
2010-08-11 09:55:00,47.52,47.56,47.5,47.5,2400.0,32.3739,32.4012,32.3603,32.3603,2400.0
2010-08-11 10:00:00,47.53,47.53,47.52,47.52,400.0,32.3807,32.3807,32.3739,32.3739,400.0
2010-08-11 10:05:00,47.58,47.61,47.57,47.61,1300.0,32.4148,32.4352,32.408,32.4352,1300.0
2010-08-11 10:10:00,47.6,47.6,47.57,47.57,1500.0,32.4284,32.4284,32.408,32.408,1500.0
2010-08-11 10:15:00,47.57,47.57,47.48,47.48,1600.0,32.408,32.408,32.3467,32.3467,1600.0
2010-08-11 10:20:00,47.47,47.53,47.47,47.5,2500.0,32.3399,32.3807,32.3399,32.3603,2500.0
2010-08-11 10:25:00,47.51,47.53,47.51,47.52,1400.0,32.3671,32.3807,32.3671,32.3739,1400.0
2010-08-11 10:30:00,47.52,47.52,47.46,47.5,2100.0,32.3739,32.3739,32.333,32.3603,2100.0
2010-08-11 10:35:00,47.46,47.46,47.46,47.46,100.0,32.333,32.333,32.333,32.333,100.0
2010-08-11 10:40:00,47.52,47.53,47.45,47.45,5700.0,32.3739,32.3807,32.3262,32.3262,5700.0
2010-08-11 10:45:00,47.43,47.44,47.4,47.41,3500.0,32.3126,32.3194,32.2922,32.299,3500.0
2010-08-11 10:50:00,47.4,47.44,47.4,47.44,5200.0,32.2922,32.3194,32.2922,32.3194,5200.0
2010-08-11 10:55:00,47.4,47.4,47.39,47.4,1600.0,32.2922,32.2922,32.2854,32.2922,1600.0
2010-08-11 11:00:00,47.37,47.38,47.34,47.35,1500.0,32.2717,32.2785,32.2513,32.2581,1500.0
2010-08-11 11:05:00,47.38,47.38,47.36,47.36,600.0,32.2785,32.2785,32.2649,32.2649,600.0
2010-08-11 11:10:00,47.34,47.34,47.28,47.28,1000.0,32.2513,32.2513,32.2104,32.2104,1000.0
2010-08-11 11:15:00,47.31,47.31,47.25,47.25,1300.0,32.2309,32.2309,32.19,32.19,1300.0
2010-08-11 11:20:00,47.22,47.24,47.22,47.24,300.0,32.1695,32.1832,32.1695,32.1832,300.0
2010-08-11 11:25:00,47.27,47.32,47.27,47.3,7600.0,32.2036,32.2377,32.2036,32.224,7600.0
2010-08-11 11:30:00,47.31,47.31,47.29,47.29,900.0,32.2309,32.2309,32.2172,32.2172,900.0
2010-08-11 11:35:00,47.33,47.33,47.29,47.32,1200.0,32.2445,32.2445,32.2172,32.2377,1200.0
2010-08-11 11:40:00,47.32,47.33,47.31,47.31,1300.0,32.2377,32.2445,32.2309,32.2309,1300.0
2010-08-11 11:45:00,47.31,47.32,47.31,47.32,800.0,32.2309,32.2377,32.2309,32.2377,800.0
2010-08-11 11:50:00,47.32,47.34,47.31,47.33,2000.0,32.2377,32.2513,32.2309,32.2445,2000.0
2010-08-11 11:55:00,47.32,47.34,47.32,47.34,1200.0,32.2377,32.2513,32.2377,32.2513,1200.0
2010-08-11 12:00:00,47.32,47.32,47.3,47.31,2300.0,32.2377,32.2377,32.224,32.2309,2300.0
2010-08-11 12:05:00,47.26,47.28,47.26,47.27,400.0,32.1968,32.2104,32.1968,32.2036,400.0
2010-08-11 12:10:00,47.26,47.28,47.26,47.28,400.0,32.1968,32.2104,32.1968,32.2104,400.0
2010-08-11 12:15:00,47.3,47.31,47.26,47.26,1400.0,32.224,32.2309,32.1968,32.1968,1400.0
2010-08-11 12:20:00,47.26,47.28,47.26,47.27,2000.0,32.1968,32.2104,32.1968,32.2036,2000.0
2010-08-11 12:25:00,47.26,47.28,47.26,47.28,1800.0,32.1968,32.2104,32.1968,32.2104,1800.0
2010-08-11 12:30:00,47.29,47.29,47.26,47.27,3200.0,32.2172,32.2172,32.1968,32.2036,3200.0
2010-08-11 12:35:00,47.25,47.27,47.25,47.25,5100.0,32.19,32.2036,32.19,32.19,5100.0
2010-08-11 12:40:00,47.2,47.2,47.18,47.19,500.0,32.1559,32.1559,32.1423,32.1491,500.0
2010-08-11 12:45:00,47.2,47.2,47.16,47.17,4900.0,32.1559,32.1559,32.1287,32.1355,4900.0
2010-08-11 12:50:00,47.16,47.17,47.14,47.15,2700.0,32.1287,32.1355,32.115,32.1219,2700.0
2010-08-11 12:55:00,47.15,47.16,47.14,47.14,1300.0,32.1219,32.1287,32.115,32.115,1300.0
2010-08-11 13:00:00,47.14,47.2,47.14,47.2,14200.0,32.115,32.1559,32.115,32.1559,14200.0
2010-08-11 13:05:00,47.21,47.23,47.21,47.22,2500.0,32.1627,32.1764,32.1627,32.1695,2500.0
2010-08-11 13:10:00,47.22,47.24,47.22,47.23,8600.0,32.1695,32.1832,32.1695,32.1764,8600.0
2010-08-11 13:15:00,47.24,47.28,47.24,47.28,3700.0,32.1832,32.2104,32.1832,32.2104,3700.0
2010-08-11 13:20:00,47.26,47.26,47.24,47.25,6700.0,32.1968,32.1968,32.1832,32.19,6700.0
2010-08-11 13:25:00,47.25,47.25,47.23,47.25,14700.0,32.19,32.19,32.1764,32.19,14700.0
2010-08-11 13:30:00,47.26,47.28,47.26,47.27,1000.0,32.1968,32.2104,32.1968,32.2036,1000.0
2010-08-11 13:35:00,47.25,47.27,47.24,47.24,5900.0,32.19,32.2036,32.1832,32.1832,5900.0
2010-08-11 13:40:00,47.23,47.26,47.23,47.23,1400.0,32.1764,32.1968,32.1764,32.1764,1400.0
2010-08-11 13:45:00,47.2,47.22,47.2,47.2,4800.0,32.1559,32.1695,32.1559,32.1559,4800.0
2010-08-11 13:50:00,47.18,47.18,47.17,47.17,700.0,32.1423,32.1423,32.1355,32.1355,700.0
2010-08-11 13:55:00,47.17,47.22,47.16,47.19,5100.0,32.1355,32.1695,32.1287,32.1491,5100.0
2010-08-11 14:00:00,47.19,47.27,47.19,47.25,12100.0,32.1491,32.2036,32.1491,32.19,12100.0
2010-08-11 14:05:00,47.24,47.25,47.22,47.24,2200.0,32.1832,32.19,32.1695,32.1832,2200.0
2010-08-11 14:10:00,47.24,47.28,47.24,47.26,2700.0,32.1832,32.2104,32.1832,32.1968,2700.0
2010-08-11 14:15:00,47.26,47.27,47.25,47.26,3900.0,32.1968,32.2036,32.19,32.1968,3900.0
2010-08-11 14:20:00,47.26,47.29,47.25,47.28,13400.0,32.1968,32.2172,32.19,32.2104,13400.0
2010-08-11 14:25:00,47.3,47.3,47.28,47.28,400.0,32.224,32.224,32.2104,32.2104,400.0
2010-08-11 14:30:00,47.27,47.27,47.27,47.27,100.0,32.2036,32.2036,32.2036,32.2036,100.0
2010-08-11 14:35:00,47.26,47.27,47.21,47.22,2700.0,32.1968,32.2036,32.1627,32.1695,2700.0
2010-08-11 14:40:00,47.21,47.21,47.17,47.18,7300.0,32.1627,32.1627,32.1355,32.1423,7300.0
2010-08-11 14:45:00,47.16,47.16,47.12,47.16,7100.0,32.1287,32.1287,32.1014,32.1287,7100.0
2010-08-11 14:50:00,47.16,47.16,47.06,47.08,5700.0,32.1287,32.1287,32.0605,32.0742,5700.0
2010-08-11 14:55:00,47.07,47.1,47.07,47.08,2100.0,32.0674,32.0878,32.0674,32.0742,2100.0
2010-08-11 15:00:00,47.13,47.13,47.1,47.1,500.0,32.1082,32.1082,32.0878,32.0878,500.0
2010-08-11 15:05:00,47.15,47.18,47.13,47.18,2400.0,32.1219,32.1423,32.1082,32.1423,2400.0
2010-08-11 15:10:00,47.15,47.15,47.15,47.15,100.0,32.1219,32.1219,32.1219,32.1219,100.0
2010-08-11 15:15:00,47.14,47.15,47.09,47.1,5600.0,32.115,32.1219,32.081,32.0878,5600.0
2010-08-11 15:20:00,47.09,47.14,47.09,47.14,4300.0,32.081,32.115,32.081,32.115,4300.0
2010-08-11 15:25:00,47.12,47.15,47.12,47.15,800.0,32.1014,32.1219,32.1014,32.1219,800.0
2010-08-11 15:30:00,47.14,47.21,47.13,47.21,2900.0,32.115,32.1627,32.1082,32.1627,2900.0
2010-08-11 15:35:00,47.21,47.21,47.15,47.18,2200.0,32.1627,32.1627,32.1219,32.1423,2200.0
2010-08-11 15:40:00,47.2,47.2,47.08,47.1,5300.0,32.1559,32.1559,32.0742,32.0878,5300.0
2010-08-11 15:45:00,47.09,47.14,47.08,47.11,7000.0,32.081,32.115,32.0742,32.0946,7000.0
2010-08-11 15:50:00,47.11,47.11,47.06,47.07,4000.0,32.0946,32.0946,32.0605,32.0674,4000.0
2010-08-11 15:55:00,47.08,47.13,47.08,47.12,8200.0,32.0742,32.1082,32.0742,32.1014,8200.0
2010-08-12 09:30:00,46.41,46.77,46.33,46.76,29600.0,31.6177,31.863,31.5632,31.8562,29600.0
2010-08-12 09:35:00,46.82,46.82,46.78,46.78,2000.0,31.897,31.897,31.8698,31.8698,2000.0
2010-08-12 09:40:00,46.8,46.83,46.77,46.83,9700.0,31.8834,31.9038,31.863,31.9038,9700.0
2010-08-12 09:45:00,46.82,46.89,46.82,46.89,1100.0,31.897,31.9447,31.897,31.9447,1100.0
2010-08-12 09:50:00,46.86,46.9,46.77,46.8,4100.0,31.9243,31.9515,31.863,31.8834,4100.0
2010-08-12 09:55:00,46.87,46.88,46.87,46.88,1100.0,31.9311,31.9379,31.9311,31.9379,1100.0
2010-08-12 10:00:00,46.85,46.9,46.84,46.9,2400.0,31.9175,31.9515,31.9107,31.9515,2400.0
2010-08-12 10:05:00,46.92,46.96,46.91,46.94,3700.0,31.9652,31.9924,31.9584,31.9788,3700.0
2010-08-12 10:10:00,46.95,46.98,46.92,46.92,1800.0,31.9856,32.006,31.9652,31.9652,1800.0
2010-08-12 10:15:00,46.91,46.94,46.85,46.85,2800.0,31.9584,31.9788,31.9175,31.9175,2800.0
2010-08-12 10:20:00,46.87,46.91,46.87,46.91,1900.0,31.9311,31.9584,31.9311,31.9584,1900.0
2010-08-12 10:25:00,46.88,46.88,46.88,46.88,500.0,31.9379,31.9379,31.9379,31.9379,500.0
2010-08-12 10:30:00,46.81,46.86,46.81,46.86,1000.0,31.8902,31.9243,31.8902,31.9243,1000.0
2010-08-12 10:35:00,46.86,46.86,46.83,46.84,1700.0,31.9243,31.9243,31.9038,31.9107,1700.0
2010-08-12 10:40:00,46.88,46.99,46.88,46.98,4600.0,31.9379,32.0129,31.9379,32.006,4600.0
2010-08-12 10:45:00,47.01,47.02,46.99,47.02,2200.0,32.0265,32.0333,32.0129,32.0333,2200.0
2010-08-12 10:50:00,46.98,47.05,46.98,47.05,2500.0,32.006,32.0537,32.006,32.0537,2500.0
2010-08-12 10:55:00,47.01,47.03,46.97,46.98,11600.0,32.0265,32.0401,31.9992,32.006,11600.0
2010-08-12 11:00:00,46.98,47.0,46.95,46.95,1200.0,32.006,32.0197,31.9856,31.9856,1200.0
2010-08-12 11:05:00,46.94,46.95,46.92,46.92,1900.0,31.9788,31.9856,31.9652,31.9652,1900.0
2010-08-12 11:10:00,46.9,46.93,46.89,46.93,3900.0,31.9515,31.972,31.9447,31.972,3900.0
2010-08-12 11:15:00,46.96,46.96,46.96,46.96,300.0,31.9924,31.9924,31.9924,31.9924,300.0
2010-08-12 11:20:00,47.04,47.04,46.99,46.99,2400.0,32.0469,32.0469,32.0129,32.0129,2400.0
2010-08-12 11:25:00,47.02,47.02,47.02,47.02,300.0,32.0333,32.0333,32.0333,32.0333,300.0
2010-08-12 11:30:00,47.06,47.07,47.02,47.02,1400.0,32.0605,32.0674,32.0333,32.0333,1400.0
2010-08-12 11:35:00,47.01,47.01,47.0,47.0,1000.0,32.0265,32.0265,32.0197,32.0197,1000.0
2010-08-12 11:40:00,46.99,46.99,46.97,46.97,900.0,32.0129,32.0129,31.9992,31.9992,900.0
2010-08-12 11:45:00,46.97,46.97,46.97,46.97,0.0,31.9992,31.9992,31.9992,31.9992,0.0
2010-08-12 11:50:00,47.0,47.01,47.0,47.01,600.0,32.0197,32.0265,32.0197,32.0265,600.0
2010-08-12 11:55:00,47.01,47.01,47.0,47.0,800.0,32.0265,32.0265,32.0197,32.0197,800.0
2010-08-12 12:00:00,46.94,46.94,46.94,46.94,300.0,31.9788,31.9788,31.9788,31.9788,300.0
2010-08-12 12:05:00,46.96,46.97,46.96,46.97,2100.0,31.9924,31.9992,31.9924,31.9992,2100.0
2010-08-12 12:10:00,46.95,46.98,46.95,46.98,500.0,31.9856,32.006,31.9856,32.006,500.0
2010-08-12 12:15:00,46.99,47.02,46.99,47.0,1800.0,32.0129,32.0333,32.0129,32.0197,1800.0
2010-08-12 12:20:00,47.03,47.03,46.99,46.99,2400.0,32.0401,32.0401,32.0129,32.0129,2400.0
2010-08-12 12:25:00,47.01,47.01,46.96,46.96,1100.0,32.0265,32.0265,31.9924,31.9924,1100.0
2010-08-12 12:30:00,47.03,47.03,47.03,47.03,500.0,32.0401,32.0401,32.0401,32.0401,500.0
2010-08-12 12:35:00,47.0,47.02,47.0,47.02,500.0,32.0197,32.0333,32.0197,32.0333,500.0
2010-08-12 12:40:00,47.02,47.03,46.98,47.03,800.0,32.0333,32.0401,32.006,32.0401,800.0
2010-08-12 12:45:00,47.03,47.03,47.03,47.03,0.0,32.0401,32.0401,32.0401,32.0401,0.0
2010-08-12 12:50:00,47.01,47.03,47.01,47.01,900.0,32.0265,32.0401,32.0265,32.0265,900.0
2010-08-12 12:55:00,47.03,47.06,47.03,47.04,700.0,32.0401,32.0605,32.0401,32.0469,700.0
2010-08-12 13:00:00,47.09,47.09,47.07,47.07,5800.0,32.081,32.081,32.0674,32.0674,5800.0
2010-08-12 13:05:00,47.07,47.07,47.02,47.02,500.0,32.0674,32.0674,32.0333,32.0333,500.0
2010-08-12 13:10:00,47.01,47.01,47.01,47.01,100.0,32.0265,32.0265,32.0265,32.0265,100.0
2010-08-12 13:15:00,47.01,47.04,47.01,47.04,10300.0,32.0265,32.0469,32.0265,32.0469,10300.0
2010-08-12 13:20:00,47.01,47.01,47.01,47.01,400.0,32.0265,32.0265,32.0265,32.0265,400.0
2010-08-12 13:25:00,46.94,46.97,46.94,46.97,3300.0,31.9788,31.9992,31.9788,31.9992,3300.0
2010-08-12 13:30:00,46.95,46.98,46.95,46.98,200.0,31.9856,32.006,31.9856,32.006,200.0
2010-08-12 13:35:00,46.98,46.98,46.98,46.98,0.0,32.006,32.006,32.006,32.006,0.0
2010-08-12 13:40:00,46.95,46.96,46.95,46.96,300.0,31.9856,31.9924,31.9856,31.9924,300.0
2010-08-12 13:45:00,46.96,46.96,46.96,46.96,0.0,31.9924,31.9924,31.9924,31.9924,0.0
2010-08-12 13:50:00,46.89,46.89,46.85,46.85,11400.0,31.9447,31.9447,31.9175,31.9175,11400.0
2010-08-12 13:55:00,46.84,46.85,46.84,46.85,25800.0,31.9107,31.9175,31.9107,31.9175,25800.0
2010-08-12 14:00:00,46.86,46.86,46.83,46.84,27000.0,31.9243,31.9243,31.9038,31.9107,27000.0
2010-08-12 14:05:00,46.89,46.89,46.89,46.89,52600.0,31.9447,31.9447,31.9447,31.9447,52600.0
2010-08-12 14:10:00,46.88,46.88,46.88,46.88,300.0,31.9379,31.9379,31.9379,31.9379,300.0
2010-08-12 14:15:00,46.9,46.92,46.9,46.91,900.0,31.9515,31.9652,31.9515,31.9584,900.0
2010-08-12 14:20:00,46.89,46.89,46.83,46.83,6100.0,31.9447,31.9447,31.9038,31.9038,6100.0
2010-08-12 14:25:00,46.87,46.91,46.87,46.91,2700.0,31.9311,31.9584,31.9311,31.9584,2700.0
2010-08-12 14:30:00,46.87,46.89,46.87,46.87,1200.0,31.9311,31.9447,31.9311,31.9311,1200.0
2010-08-12 14:35:00,46.86,46.86,46.79,46.83,2500.0,31.9243,31.9243,31.8766,31.9038,2500.0
2010-08-12 14:40:00,46.82,46.86,46.82,46.86,1300.0,31.897,31.9243,31.897,31.9243,1300.0
2010-08-12 14:45:00,46.87,46.88,46.83,46.83,4600.0,31.9311,31.9379,31.9038,31.9038,4600.0
2010-08-12 14:50:00,46.84,46.93,46.84,46.93,2300.0,31.9107,31.972,31.9107,31.972,2300.0
2010-08-12 14:55:00,46.95,46.95,46.91,46.91,3000.0,31.9856,31.9856,31.9584,31.9584,3000.0
2010-08-12 15:00:00,46.94,47.05,46.94,47.05,3700.0,31.9788,32.0537,31.9788,32.0537,3700.0
2010-08-12 15:05:00,47.03,47.06,47.01,47.06,2900.0,32.0401,32.0605,32.0265,32.0605,2900.0
2010-08-12 15:10:00,47.06,47.07,47.05,47.06,3600.0,32.0605,32.0674,32.0537,32.0605,3600.0
2010-08-12 15:15:00,47.01,47.02,47.0,47.01,2700.0,32.0265,32.0333,32.0197,32.0265,2700.0
2010-08-12 15:20:00,46.99,47.01,46.98,47.01,8300.0,32.0129,32.0265,32.006,32.0265,8300.0
2010-08-12 15:25:00,47.01,47.02,46.98,47.0,4900.0,32.0265,32.0333,32.006,32.0197,4900.0
2010-08-12 15:30:00,47.0,47.08,47.0,47.07,2000.0,32.0197,32.0742,32.0197,32.0674,2000.0
2010-08-12 15:35:00,47.05,47.07,47.01,47.05,3700.0,32.0537,32.0674,32.0265,32.0537,3700.0
2010-08-12 15:40:00,47.01,47.01,46.89,46.92,1200.0,32.0265,32.0265,31.9447,31.9652,1200.0
2010-08-12 15:45:00,46.95,46.99,46.93,46.99,1500.0,31.9856,32.0129,31.972,32.0129,1500.0
2010-08-12 15:50:00,46.98,46.98,46.94,46.98,1700.0,32.006,32.006,31.9788,32.006,1700.0
2010-08-12 15:55:00,46.97,46.99,46.95,46.95,3700.0,31.9992,32.0129,31.9856,31.9856,3700.0
2010-08-13 09:30:00,46.76,46.91,46.76,46.91,9200.0,31.8562,31.9584,31.8562,31.9584,9200.0
2010-08-13 09:35:00,46.95,47.0,46.94,46.94,7900.0,31.9856,32.0197,31.9788,31.9788,7900.0
2010-08-13 09:40:00,46.92,46.92,46.82,46.85,700.0,31.9652,31.9652,31.897,31.9175,700.0
2010-08-13 09:45:00,46.86,46.86,46.85,46.85,500.0,31.9243,31.9243,31.9175,31.9175,500.0
2010-08-13 09:50:00,46.86,46.89,46.86,46.89,2700.0,31.9243,31.9447,31.9243,31.9447,2700.0
2010-08-13 09:55:00,46.98,47.06,46.94,47.06,8100.0,32.006,32.0605,31.9788,32.0605,8100.0
2010-08-13 10:00:00,47.04,47.07,46.99,47.07,3100.0,32.0469,32.0674,32.0129,32.0674,3100.0
2010-08-13 10:05:00,47.05,47.05,47.05,47.05,200.0,32.0537,32.0537,32.0537,32.0537,200.0
2010-08-13 10:10:00,47.06,47.06,47.0,47.0,1200.0,32.0605,32.0605,32.0197,32.0197,1200.0
2010-08-13 10:15:00,47.02,47.07,47.02,47.02,2100.0,32.0333,32.0674,32.0333,32.0333,2100.0
2010-08-13 10:20:00,47.0,47.0,46.97,47.0,1600.0,32.0197,32.0197,31.9992,32.0197,1600.0
2010-08-13 10:25:00,46.94,46.94,46.93,46.93,400.0,31.9788,31.9788,31.972,31.972,400.0
2010-08-13 10:30:00,46.94,46.94,46.9,46.91,300.0,31.9788,31.9788,31.9515,31.9584,300.0
2010-08-13 10:35:00,46.94,47.0,46.94,46.97,8900.0,31.9788,32.0197,31.9788,31.9992,8900.0
2010-08-13 10:40:00,46.99,46.99,46.98,46.99,1100.0,32.0129,32.0129,32.006,32.0129,1100.0
2010-08-13 10:45:00,46.98,47.0,46.92,46.92,5500.0,32.006,32.0197,31.9652,31.9652,5500.0
2010-08-13 10:50:00,46.91,46.91,46.87,46.87,500.0,31.9584,31.9584,31.9311,31.9311,500.0
2010-08-13 10:55:00,46.86,46.89,46.85,46.89,1700.0,31.9243,31.9447,31.9175,31.9447,1700.0
2010-08-13 11:00:00,46.89,46.92,46.87,46.92,600.0,31.9447,31.9652,31.9311,31.9652,600.0
2010-08-13 11:05:00,46.95,46.95,46.94,46.94,1500.0,31.9856,31.9856,31.9788,31.9788,1500.0
2010-08-13 11:10:00,46.88,46.89,46.88,46.89,300.0,31.9379,31.9447,31.9379,31.9447,300.0
2010-08-13 11:15:00,46.87,46.94,46.87,46.94,800.0,31.9311,31.9788,31.9311,31.9788,800.0
2010-08-13 11:20:00,46.87,46.87,46.85,46.87,1300.0,31.9311,31.9311,31.9175,31.9311,1300.0
2010-08-13 11:25:00,46.88,46.88,46.88,46.88,2900.0,31.9379,31.9379,31.9379,31.9379,2900.0
2010-08-13 11:30:00,46.85,46.85,46.83,46.83,600.0,31.9175,31.9175,31.9038,31.9038,600.0
2010-08-13 11:35:00,46.8,46.81,46.79,46.79,1300.0,31.8834,31.8902,31.8766,31.8766,1300.0
2010-08-13 11:40:00,46.79,46.86,46.79,46.86,2000.0,31.8766,31.9243,31.8766,31.9243,2000.0
2010-08-13 11:45:00,46.85,46.86,46.85,46.86,1100.0,31.9175,31.9243,31.9175,31.9243,1100.0
2010-08-13 11:50:00,46.83,46.84,46.81,46.83,2500.0,31.9038,31.9107,31.8902,31.9038,2500.0
2010-08-13 11:55:00,46.84,46.87,46.84,46.85,11100.0,31.9107,31.9311,31.9107,31.9175,11100.0
2010-08-13 12:00:00,46.85,46.86,46.85,46.85,1800.0,31.9175,31.9243,31.9175,31.9175,1800.0
2010-08-13 12:05:00,46.89,46.9,46.89,46.9,700.0,31.9447,31.9515,31.9447,31.9515,700.0
2010-08-13 12:10:00,46.9,46.93,46.89,46.89,1700.0,31.9515,31.972,31.9447,31.9447,1700.0
2010-08-13 12:15:00,46.89,46.92,46.88,46.91,20400.0,31.9447,31.9652,31.9379,31.9584,20400.0
2010-08-13 12:20:00,46.91,46.95,46.91,46.95,1000.0,31.9584,31.9856,31.9584,31.9856,1000.0
2010-08-13 12:25:00,46.92,46.96,46.92,46.96,1100.0,31.9652,31.9924,31.9652,31.9924,1100.0
2010-08-13 12:30:00,46.97,46.97,46.93,46.93,3000.0,31.9992,31.9992,31.972,31.972,3000.0
2010-08-13 12:35:00,46.94,46.95,46.92,46.92,1000.0,31.9788,31.9856,31.9652,31.9652,1000.0
2010-08-13 12:40:00,46.94,46.96,46.94,46.96,500.0,31.9788,31.9924,31.9788,31.9924,500.0
2010-08-13 12:45:00,46.96,47.0,46.96,47.0,500.0,31.9924,32.0197,31.9924,32.0197,500.0
2010-08-13 12:50:00,46.99,46.99,46.98,46.99,900.0,32.0129,32.0129,32.006,32.0129,900.0
2010-08-13 12:55:00,47.0,47.0,47.0,47.0,600.0,32.0197,32.0197,32.0197,32.0197,600.0
2010-08-13 13:00:00,47.04,47.05,47.04,47.05,500.0,32.0469,32.0537,32.0469,32.0537,500.0
2010-08-13 13:05:00,47.01,47.01,46.99,47.0,2300.0,32.0265,32.0265,32.0129,32.0197,2300.0
2010-08-13 13:10:00,47.0,47.01,47.0,47.01,600.0,32.0197,32.0265,32.0197,32.0265,600.0
2010-08-13 13:15:00,47.01,47.02,47.01,47.02,1100.0,32.0265,32.0333,32.0265,32.0333,1100.0
2010-08-13 13:20:00,47.0,47.0,46.97,46.98,10300.0,32.0197,32.0197,31.9992,32.006,10300.0
2010-08-13 13:25:00,46.99,46.99,46.99,46.99,100.0,32.0129,32.0129,32.0129,32.0129,100.0
2010-08-13 13:30:00,47.0,47.0,47.0,47.0,100.0,32.0197,32.0197,32.0197,32.0197,100.0
2010-08-13 13:35:00,47.02,47.02,46.99,46.99,2300.0,32.0333,32.0333,32.0129,32.0129,2300.0
2010-08-13 13:40:00,47.05,47.07,47.04,47.04,1300.0,32.0537,32.0674,32.0469,32.0469,1300.0
2010-08-13 13:45:00,47.05,47.05,47.02,47.02,2500.0,32.0537,32.0537,32.0333,32.0333,2500.0
2010-08-13 13:50:00,47.03,47.03,47.03,47.03,200.0,32.0401,32.0401,32.0401,32.0401,200.0
2010-08-13 13:55:00,46.99,46.99,46.98,46.99,2400.0,32.0129,32.0129,32.006,32.0129,2400.0
2010-08-13 14:00:00,46.99,47.0,46.96,47.0,10300.0,32.0129,32.0197,31.9924,32.0197,10300.0
2010-08-13 14:05:00,46.98,47.0,46.98,46.99,1600.0,32.006,32.0197,32.006,32.0129,1600.0
2010-08-13 14:10:00,46.98,46.99,46.98,46.98,2300.0,32.006,32.0129,32.006,32.006,2300.0
2010-08-13 14:15:00,46.97,46.97,46.97,46.97,900.0,31.9992,31.9992,31.9992,31.9992,900.0
2010-08-13 14:20:00,46.92,46.93,46.92,46.93,7400.0,31.9652,31.972,31.9652,31.972,7400.0
2010-08-13 14:25:00,46.94,46.96,46.93,46.96,1000.0,31.9788,31.9924,31.972,31.9924,1000.0
2010-08-13 14:30:00,46.97,46.97,46.95,46.95,900.0,31.9992,31.9992,31.9856,31.9856,900.0
2010-08-13 14:35:00,46.94,46.94,46.92,46.93,2300.0,31.9788,31.9788,31.9652,31.972,2300.0
2010-08-13 14:40:00,46.93,46.93,46.93,46.93,0.0,31.972,31.972,31.972,31.972,0.0
2010-08-13 14:45:00,46.95,46.95,46.92,46.92,2300.0,31.9856,31.9856,31.9652,31.9652,2300.0
2010-08-13 14:50:00,46.88,46.92,46.88,46.9,7100.0,31.9379,31.9652,31.9379,31.9515,7100.0
2010-08-13 14:55:00,46.87,46.89,46.87,46.89,2500.0,31.9311,31.9447,31.9311,31.9447,2500.0
2010-08-13 15:00:00,46.89,46.89,46.87,46.87,900.0,31.9447,31.9447,31.9311,31.9311,900.0
2010-08-13 15:05:00,46.94,46.94,46.94,46.94,100.0,31.9788,31.9788,31.9788,31.9788,100.0
2010-08-13 15:10:00,46.94,46.95,46.92,46.92,1800.0,31.9788,31.9856,31.9652,31.9652,1800.0
2010-08-13 15:15:00,46.91,46.92,46.91,46.91,800.0,31.9584,31.9652,31.9584,31.9584,800.0
2010-08-13 15:20:00,46.95,46.95,46.95,46.95,300.0,31.9856,31.9856,31.9856,31.9856,300.0
2010-08-13 15:25:00,46.94,46.96,46.92,46.93,5500.0,31.9788,31.9924,31.9652,31.972,5500.0
2010-08-13 15:30:00,46.87,46.93,46.87,46.93,1400.0,31.9311,31.972,31.9311,31.972,1400.0
2010-08-13 15:35:00,46.93,46.93,46.91,46.91,2200.0,31.972,31.972,31.9584,31.9584,2200.0
2010-08-13 15:40:00,46.9,46.9,46.85,46.85,5300.0,31.9515,31.9515,31.9175,31.9175,5300.0
2010-08-13 15:45:00,46.83,46.83,46.79,46.8,1000.0,31.9038,31.9038,31.8766,31.8834,1000.0
2010-08-13 15:50:00,46.79,46.85,46.78,46.83,2900.0,31.8766,31.9175,31.8698,31.9038,2900.0
2010-08-13 15:55:00,46.82,46.82,46.79,46.8,6400.0,31.897,31.897,31.8766,31.8834,6400.0
2010-08-16 09:30:00,46.45,46.54,46.3,46.43,14900.0,31.645,31.7063,31.5428,31.6313,14900.0
2010-08-16 09:35:00,46.5,46.55,46.49,46.49,2900.0,31.679,31.7131,31.6722,31.6722,2900.0
2010-08-16 09:40:00,46.53,46.6,46.53,46.55,1500.0,31.6995,31.7472,31.6995,31.7131,1500.0
2010-08-16 09:45:00,46.56,46.64,46.56,46.64,1700.0,31.7199,31.7744,31.7199,31.7744,1700.0
2010-08-16 09:50:00,46.53,46.54,46.53,46.54,400.0,31.6995,31.7063,31.6995,31.7063,400.0
2010-08-16 09:55:00,46.54,46.55,46.54,46.55,900.0,31.7063,31.7131,31.7063,31.7131,900.0
2010-08-16 10:00:00,46.52,46.58,46.48,46.58,5200.0,31.6927,31.7335,31.6654,31.7335,5200.0
2010-08-16 10:05:00,46.69,46.69,46.65,46.65,2900.0,31.8085,31.8085,31.7812,31.7812,2900.0
2010-08-16 10:10:00,46.66,46.75,46.66,46.69,1700.0,31.788,31.8493,31.788,31.8085,1700.0
2010-08-16 10:15:00,46.68,46.78,46.68,46.77,1900.0,31.8017,31.8698,31.8017,31.863,1900.0
2010-08-16 10:20:00,46.74,46.76,46.74,46.76,2500.0,31.8425,31.8562,31.8425,31.8562,2500.0
2010-08-16 10:25:00,46.76,46.77,46.71,46.71,6200.0,31.8562,31.863,31.8221,31.8221,6200.0
2010-08-16 10:30:00,46.75,46.77,46.74,46.75,1100.0,31.8493,31.863,31.8425,31.8493,1100.0
2010-08-16 10:35:00,46.76,46.8,46.76,46.78,3200.0,31.8562,31.8834,31.8562,31.8698,3200.0
2010-08-16 10:40:00,46.81,46.81,46.77,46.78,28400.0,31.8902,31.8902,31.863,31.8698,28400.0
2010-08-16 10:45:00,46.77,46.79,46.76,46.79,2200.0,31.863,31.8766,31.8562,31.8766,2200.0
2010-08-16 10:50:00,46.76,46.77,46.73,46.74,3000.0,31.8562,31.863,31.8357,31.8425,3000.0
2010-08-16 10:55:00,46.73,46.77,46.73,46.77,200.0,31.8357,31.863,31.8357,31.863,200.0
2010-08-16 11:00:00,46.75,46.75,46.69,46.69,9600.0,31.8493,31.8493,31.8085,31.8085,9600.0
2010-08-16 11:05:00,46.7,46.7,46.7,46.7,700.0,31.8153,31.8153,31.8153,31.8153,700.0
2010-08-16 11:10:00,46.65,46.68,46.65,46.67,1500.0,31.7812,31.8017,31.7812,31.7948,1500.0
2010-08-16 11:15:00,46.66,46.66,46.66,46.66,500.0,31.788,31.788,31.788,31.788,500.0
2010-08-16 11:20:00,46.65,46.66,46.65,46.66,2400.0,31.7812,31.788,31.7812,31.788,2400.0
2010-08-16 11:25:00,46.66,46.7,46.64,46.67,2400.0,31.788,31.8153,31.7744,31.7948,2400.0
2010-08-16 11:30:00,46.69,46.69,46.69,46.69,200.0,31.8085,31.8085,31.8085,31.8085,200.0
2010-08-16 11:35:00,46.74,46.8,46.74,46.78,26300.0,31.8425,31.8834,31.8425,31.8698,26300.0
2010-08-16 11:40:00,46.77,46.8,46.75,46.75,3700.0,31.863,31.8834,31.8493,31.8493,3700.0
2010-08-16 11:45:00,46.75,46.79,46.75,46.77,1600.0,31.8493,31.8766,31.8493,31.863,1600.0
2010-08-16 11:50:00,46.76,46.79,46.75,46.77,5000.0,31.8562,31.8766,31.8493,31.863,5000.0
2010-08-16 11:55:00,46.79,46.8,46.79,46.79,1200.0,31.8766,31.8834,31.8766,31.8766,1200.0
2010-08-16 12:00:00,46.79,46.8,46.79,46.8,1300.0,31.8766,31.8834,31.8766,31.8834,1300.0
2010-08-16 12:05:00,46.82,46.82,46.81,46.81,1900.0,31.897,31.897,31.8902,31.8902,1900.0
2010-08-16 12:10:00,46.81,46.81,46.81,46.81,100.0,31.8902,31.8902,31.8902,31.8902,100.0
2010-08-16 12:15:00,46.78,46.79,46.77,46.78,1800.0,31.8698,31.8766,31.863,31.8698,1800.0
2010-08-16 12:20:00,46.81,46.81,46.81,46.81,300.0,31.8902,31.8902,31.8902,31.8902,300.0
2010-08-16 12:25:00,46.79,46.8,46.79,46.8,200.0,31.8766,31.8834,31.8766,31.8834,200.0
2010-08-16 12:30:00,46.85,46.85,46.81,46.81,1100.0,31.9175,31.9175,31.8902,31.8902,1100.0
2010-08-16 12:35:00,46.82,46.85,46.82,46.85,5100.0,31.897,31.9175,31.897,31.9175,5100.0
2010-08-16 12:40:00,46.83,46.83,46.81,46.83,1900.0,31.9038,31.9038,31.8902,31.9038,1900.0
2010-08-16 12:45:00,46.85,46.85,46.81,46.82,2500.0,31.9175,31.9175,31.8902,31.897,2500.0
2010-08-16 12:50:00,46.82,46.82,46.81,46.81,400.0,31.897,31.897,31.8902,31.8902,400.0
2010-08-16 12:55:00,46.82,46.84,46.82,46.84,1300.0,31.897,31.9107,31.897,31.9107,1300.0
2010-08-16 13:00:00,46.86,46.86,46.81,46.81,1000.0,31.9243,31.9243,31.8902,31.8902,1000.0
2010-08-16 13:05:00,46.79,46.83,46.79,46.83,12000.0,31.8766,31.9038,31.8766,31.9038,12000.0
2010-08-16 13:10:00,46.83,46.85,46.83,46.84,1300.0,31.9038,31.9175,31.9038,31.9107,1300.0
2010-08-16 13:15:00,46.84,46.86,46.84,46.86,700.0,31.9107,31.9243,31.9107,31.9243,700.0
2010-08-16 13:20:00,46.85,46.86,46.82,46.85,101100.0,31.9175,31.9243,31.897,31.9175,101100.0
2010-08-16 13:25:00,46.86,46.86,46.83,46.83,33700.0,31.9243,31.9243,31.9038,31.9038,33700.0
2010-08-16 13:30:00,46.85,46.85,46.84,46.85,5700.0,31.9175,31.9175,31.9107,31.9175,5700.0
2010-08-16 13:35:00,46.84,46.86,46.81,46.85,81400.0,31.9107,31.9243,31.8902,31.9175,81400.0
2010-08-16 13:40:00,46.84,46.85,46.83,46.83,27600.0,31.9107,31.9175,31.9038,31.9038,27600.0
2010-08-16 13:45:00,46.83,46.85,46.82,46.83,21000.0,31.9038,31.9175,31.897,31.9038,21000.0
2010-08-16 13:50:00,46.82,46.82,46.78,46.78,67500.0,31.897,31.897,31.8698,31.8698,67500.0
2010-08-16 13:55:00,46.79,46.8,46.78,46.79,52000.0,31.8766,31.8834,31.8698,31.8766,52000.0
2010-08-16 14:00:00,46.81,46.83,46.8,46.8,5900.0,31.8902,31.9038,31.8834,31.8834,5900.0
2010-08-16 14:05:00,46.81,46.81,46.73,46.73,18700.0,31.8902,31.8902,31.8357,31.8357,18700.0
2010-08-16 14:10:00,46.68,46.72,46.68,46.71,4200.0,31.8017,31.8289,31.8017,31.8221,4200.0
2010-08-16 14:15:00,46.72,46.73,46.7,46.7,1600.0,31.8289,31.8357,31.8153,31.8153,1600.0
2010-08-16 14:20:00,46.73,46.74,46.73,46.73,2800.0,31.8357,31.8425,31.8357,31.8357,2800.0
2010-08-16 14:25:00,46.73,46.77,46.73,46.77,2500.0,31.8357,31.863,31.8357,31.863,2500.0
2010-08-16 14:30:00,46.74,46.76,46.71,46.72,12900.0,31.8425,31.8562,31.8221,31.8289,12900.0
2010-08-16 14:35:00,46.7,46.74,46.7,46.73,4900.0,31.8153,31.8425,31.8153,31.8357,4900.0
2010-08-16 14:40:00,46.73,46.73,46.68,46.68,4200.0,31.8357,31.8357,31.8017,31.8017,4200.0
2010-08-16 14:45:00,46.71,46.77,46.71,46.75,7400.0,31.8221,31.863,31.8221,31.8493,7400.0
2010-08-16 14:50:00,46.75,46.75,46.6,46.63,58900.0,31.8493,31.8493,31.7472,31.7676,58900.0
2010-08-16 14:55:00,46.63,46.66,46.62,46.63,10500.0,31.7676,31.788,31.7608,31.7676,10500.0
2010-08-16 15:00:00,46.61,46.64,46.61,46.62,6900.0,31.754,31.7744,31.754,31.7608,6900.0
2010-08-16 15:05:00,46.65,46.66,46.61,46.64,3300.0,31.7812,31.788,31.754,31.7744,3300.0
2010-08-16 15:10:00,46.61,46.62,46.58,46.62,30900.0,31.754,31.7608,31.7335,31.7608,30900.0
2010-08-16 15:15:00,46.61,46.64,46.61,46.64,3400.0,31.754,31.7744,31.754,31.7744,3400.0
2010-08-16 15:20:00,46.63,46.63,46.6,46.61,32000.0,31.7676,31.7676,31.7472,31.754,32000.0
2010-08-16 15:25:00,46.62,46.67,46.61,46.67,5800.0,31.7608,31.7948,31.754,31.7948,5800.0
2010-08-16 15:30:00,46.67,46.67,46.65,46.65,2500.0,31.7948,31.7948,31.7812,31.7812,2500.0
2010-08-16 15:35:00,46.65,46.7,46.65,46.69,3400.0,31.7812,31.8153,31.7812,31.8085,3400.0
2010-08-16 15:40:00,46.69,46.77,46.69,46.77,2500.0,31.8085,31.863,31.8085,31.863,2500.0
2010-08-16 15:45:00,46.76,46.78,46.74,46.75,7000.0,31.8562,31.8698,31.8425,31.8493,7000.0
2010-08-16 15:50:00,46.75,46.75,46.73,46.74,8400.0,31.8493,31.8493,31.8357,31.8425,8400.0
2010-08-16 15:55:00,46.76,46.77,46.75,46.75,3200.0,31.8562,31.863,31.8493,31.8493,3200.0
2010-08-17 09:30:00,47.18,47.2,47.15,47.18,11500.0,32.1423,32.1559,32.1219,32.1423,11500.0
2010-08-17 09:35:00,47.11,47.12,47.05,47.12,3100.0,32.0946,32.1014,32.0537,32.1014,3100.0
2010-08-17 09:40:00,47.11,47.11,47.02,47.04,4800.0,32.0946,32.0946,32.0333,32.0469,4800.0
2010-08-17 09:45:00,47.03,47.04,47.01,47.03,3800.0,32.0401,32.0469,32.0265,32.0401,3800.0
2010-08-17 09:50:00,47.07,47.09,47.04,47.08,5300.0,32.0674,32.081,32.0469,32.0742,5300.0
2010-08-17 09:55:00,47.07,47.08,47.03,47.03,11900.0,32.0674,32.0742,32.0401,32.0401,11900.0
2010-08-17 10:00:00,47.07,47.1,47.07,47.07,1000.0,32.0674,32.0878,32.0674,32.0674,1000.0
2010-08-17 10:05:00,47.1,47.11,47.07,47.07,4000.0,32.0878,32.0946,32.0674,32.0674,4000.0
2010-08-17 10:10:00,47.09,47.09,47.03,47.04,4500.0,32.081,32.081,32.0401,32.0469,4500.0
2010-08-17 10:15:00,47.04,47.04,47.04,47.04,1000.0,32.0469,32.0469,32.0469,32.0469,1000.0
2010-08-17 10:20:00,47.0,47.08,47.0,47.07,3000.0,32.0197,32.0742,32.0197,32.0674,3000.0
2010-08-17 10:25:00,47.05,47.06,47.01,47.01,4000.0,32.0537,32.0605,32.0265,32.0265,4000.0
2010-08-17 10:30:00,47.01,47.04,46.99,47.04,6100.0,32.0265,32.0469,32.0129,32.0469,6100.0
2010-08-17 10:35:00,47.03,47.03,47.01,47.01,800.0,32.0401,32.0401,32.0265,32.0265,800.0
2010-08-17 10:40:00,47.07,47.07,47.05,47.07,2200.0,32.0674,32.0674,32.0537,32.0674,2200.0
2010-08-17 10:45:00,47.06,47.12,47.06,47.12,3700.0,32.0605,32.1014,32.0605,32.1014,3700.0
2010-08-17 10:50:00,47.15,47.19,47.15,47.16,2700.0,32.1219,32.1491,32.1219,32.1287,2700.0
2010-08-17 10:55:00,47.2,47.21,47.2,47.2,600.0,32.1559,32.1627,32.1559,32.1559,600.0
2010-08-17 11:00:00,47.22,47.3,47.22,47.29,10800.0,32.1695,32.224,32.1695,32.2172,10800.0
2010-08-17 11:05:00,47.3,47.31,47.28,47.3,3100.0,32.224,32.2309,32.2104,32.224,3100.0
2010-08-17 11:10:00,47.37,47.42,47.37,47.42,500.0,32.2717,32.3058,32.2717,32.3058,500.0
2010-08-17 11:15:00,47.41,47.42,47.38,47.38,400.0,32.299,32.3058,32.2785,32.2785,400.0
2010-08-17 11:20:00,47.37,47.4,47.37,47.39,54600.0,32.2717,32.2922,32.2717,32.2854,54600.0
2010-08-17 11:25:00,47.4,47.4,47.39,47.39,400.0,32.2922,32.2922,32.2854,32.2854,400.0
2010-08-17 11:30:00,47.39,47.43,47.38,47.43,7800.0,32.2854,32.3126,32.2785,32.3126,7800.0
2010-08-17 11:35:00,47.44,47.46,47.44,47.46,3300.0,32.3194,32.333,32.3194,32.333,3300.0
2010-08-17 11:40:00,47.45,47.45,47.45,47.45,1100.0,32.3262,32.3262,32.3262,32.3262,1100.0
2010-08-17 11:45:00,47.44,47.46,47.44,47.45,12700.0,32.3194,32.333,32.3194,32.3262,12700.0
2010-08-17 11:50:00,47.46,47.46,47.44,47.44,4600.0,32.333,32.333,32.3194,32.3194,4600.0
2010-08-17 11:55:00,47.45,47.45,47.44,47.45,300.0,32.3262,32.3262,32.3194,32.3262,300.0
2010-08-17 12:00:00,47.45,47.46,47.45,47.46,2900.0,32.3262,32.333,32.3262,32.333,2900.0
2010-08-17 12:05:00,47.44,47.44,47.43,47.43,800.0,32.3194,32.3194,32.3126,32.3126,800.0
2010-08-17 12:10:00,47.42,47.43,47.42,47.42,1100.0,32.3058,32.3126,32.3058,32.3058,1100.0
2010-08-17 12:15:00,47.41,47.41,47.4,47.4,5200.0,32.299,32.299,32.2922,32.2922,5200.0
2010-08-17 12:20:00,47.38,47.39,47.38,47.39,1600.0,32.2785,32.2854,32.2785,32.2854,1600.0
2010-08-17 12:25:00,47.37,47.38,47.37,47.37,400.0,32.2717,32.2785,32.2717,32.2717,400.0
2010-08-17 12:30:00,47.37,47.39,47.37,47.39,1200.0,32.2717,32.2854,32.2717,32.2854,1200.0
2010-08-17 12:35:00,47.38,47.4,47.38,47.4,2400.0,32.2785,32.2922,32.2785,32.2922,2400.0
2010-08-17 12:40:00,47.41,47.41,47.41,47.41,100.0,32.299,32.299,32.299,32.299,100.0
2010-08-17 12:45:00,47.4,47.41,47.38,47.38,900.0,32.2922,32.299,32.2785,32.2785,900.0
2010-08-17 12:50:00,47.39,47.39,47.38,47.38,300.0,32.2854,32.2854,32.2785,32.2785,300.0
2010-08-17 12:55:00,47.4,47.4,47.38,47.38,1300.0,32.2922,32.2922,32.2785,32.2785,1300.0
2010-08-17 13:00:00,47.38,47.41,47.38,47.39,2400.0,32.2785,32.299,32.2785,32.2854,2400.0
2010-08-17 13:05:00,47.4,47.43,47.4,47.43,600.0,32.2922,32.3126,32.2922,32.3126,600.0
2010-08-17 13:10:00,47.41,47.45,47.41,47.45,1000.0,32.299,32.3262,32.299,32.3262,1000.0
2010-08-17 13:15:00,47.46,47.54,47.46,47.53,5400.0,32.333,32.3876,32.333,32.3807,5400.0
2010-08-17 13:20:00,47.55,47.56,47.53,47.54,24100.0,32.3944,32.4012,32.3807,32.3876,24100.0
2010-08-17 13:25:00,47.54,47.55,47.54,47.55,1200.0,32.3876,32.3944,32.3876,32.3944,1200.0
2010-08-17 13:30:00,47.58,47.59,47.58,47.58,3500.0,32.4148,32.4216,32.4148,32.4148,3500.0
2010-08-17 13:35:00,47.59,47.59,47.58,47.58,10000.0,32.4216,32.4216,32.4148,32.4148,10000.0
2010-08-17 13:40:00,47.54,47.55,47.52,47.55,2600.0,32.3876,32.3944,32.3739,32.3944,2600.0
2010-08-17 13:45:00,47.56,47.56,47.54,47.54,1100.0,32.4012,32.4012,32.3876,32.3876,1100.0
2010-08-17 13:50:00,47.55,47.55,47.51,47.51,2100.0,32.3944,32.3944,32.3671,32.3671,2100.0
2010-08-17 13:55:00,47.51,47.52,47.51,47.51,1500.0,32.3671,32.3739,32.3671,32.3671,1500.0
2010-08-17 14:00:00,47.52,47.54,47.52,47.53,4800.0,32.3739,32.3876,32.3739,32.3807,4800.0
2010-08-17 14:05:00,47.54,47.54,47.51,47.52,1900.0,32.3876,32.3876,32.3671,32.3739,1900.0
2010-08-17 14:10:00,47.52,47.56,47.52,47.55,3400.0,32.3739,32.4012,32.3739,32.3944,3400.0
2010-08-17 14:15:00,47.55,47.55,47.53,47.53,3300.0,32.3944,32.3944,32.3807,32.3807,3300.0
2010-08-17 14:20:00,47.51,47.55,47.51,47.55,1400.0,32.3671,32.3944,32.3671,32.3944,1400.0
2010-08-17 14:25:00,47.53,47.55,47.53,47.55,1300.0,32.3807,32.3944,32.3807,32.3944,1300.0
2010-08-17 14:30:00,47.54,47.56,47.54,47.54,7200.0,32.3876,32.4012,32.3876,32.3876,7200.0
2010-08-17 14:35:00,47.54,47.54,47.52,47.52,500.0,32.3876,32.3876,32.3739,32.3739,500.0
2010-08-17 14:40:00,47.52,47.52,47.52,47.52,0.0,32.3739,32.3739,32.3739,32.3739,0.0
2010-08-17 14:45:00,47.51,47.51,47.5,47.5,1000.0,32.3671,32.3671,32.3603,32.3603,1000.0
2010-08-17 14:50:00,47.5,47.5,47.48,47.48,700.0,32.3603,32.3603,32.3467,32.3467,700.0
2010-08-17 14:55:00,47.54,47.54,47.48,47.49,1700.0,32.3876,32.3876,32.3467,32.3535,1700.0
2010-08-17 15:00:00,47.5,47.5,47.5,47.5,200.0,32.3603,32.3603,32.3603,32.3603,200.0
2010-08-17 15:05:00,47.47,47.48,47.41,47.43,2100.0,32.3399,32.3467,32.299,32.3126,2100.0
2010-08-17 15:10:00,47.44,47.44,47.4,47.43,1800.0,32.3194,32.3194,32.2922,32.3126,1800.0
2010-08-17 15:15:00,47.42,47.43,47.4,47.4,2400.0,32.3058,32.3126,32.2922,32.2922,2400.0
2010-08-17 15:20:00,47.39,47.47,47.39,47.47,2400.0,32.2854,32.3399,32.2854,32.3399,2400.0
2010-08-17 15:25:00,47.47,47.47,47.44,47.45,4400.0,32.3399,32.3399,32.3194,32.3262,4400.0
2010-08-17 15:30:00,47.48,47.48,47.44,47.44,300.0,32.3467,32.3467,32.3194,32.3194,300.0
2010-08-17 15:35:00,47.4,47.41,47.39,47.39,4800.0,32.2922,32.299,32.2854,32.2854,4800.0
2010-08-17 15:40:00,47.37,47.4,47.36,47.4,2000.0,32.2717,32.2922,32.2649,32.2922,2000.0
2010-08-17 15:45:00,47.37,47.37,47.33,47.34,1200.0,32.2717,32.2717,32.2445,32.2513,1200.0
2010-08-17 15:50:00,47.35,47.36,47.31,47.31,4300.0,32.2581,32.2649,32.2309,32.2309,4300.0
2010-08-17 15:55:00,47.28,47.3,47.26,47.3,9400.0,32.2104,32.224,32.1968,32.224,9400.0
2010-08-18 09:30:00,47.28,47.28,47.13,47.13,16400.0,32.2104,32.2104,32.1082,32.1082,16400.0
2010-08-18 09:35:00,47.13,47.14,47.09,47.14,10100.0,32.1082,32.115,32.081,32.115,10100.0
2010-08-18 09:40:00,47.13,47.13,47.03,47.03,9600.0,32.1082,32.1082,32.0401,32.0401,9600.0
2010-08-18 09:45:00,47.02,47.09,47.0,47.09,4500.0,32.0333,32.081,32.0197,32.081,4500.0
2010-08-18 09:50:00,47.06,47.06,46.99,47.06,3800.0,32.0605,32.0605,32.0129,32.0605,3800.0
2010-08-18 09:55:00,47.05,47.06,47.05,47.05,1300.0,32.0537,32.0605,32.0537,32.0537,1300.0
2010-08-18 10:00:00,47.08,47.09,47.07,47.07,2400.0,32.0742,32.081,32.0674,32.0674,2400.0
2010-08-18 10:05:00,47.15,47.2,47.15,47.17,1700.0,32.1219,32.1559,32.1219,32.1355,1700.0
2010-08-18 10:10:00,47.15,47.2,47.15,47.2,4600.0,32.1219,32.1559,32.1219,32.1559,4600.0
2010-08-18 10:15:00,47.18,47.18,47.18,47.18,1200.0,32.1423,32.1423,32.1423,32.1423,1200.0
2010-08-18 10:20:00,47.15,47.15,47.06,47.07,1100.0,32.1219,32.1219,32.0605,32.0674,1100.0
2010-08-18 10:25:00,47.05,47.05,47.02,47.02,600.0,32.0537,32.0537,32.0333,32.0333,600.0
2010-08-18 10:30:00,47.04,47.08,47.04,47.07,6400.0,32.0469,32.0742,32.0469,32.0674,6400.0
2010-08-18 10:35:00,47.12,47.12,47.1,47.1,1600.0,32.1014,32.1014,32.0878,32.0878,1600.0
2010-08-18 10:40:00,47.11,47.13,47.11,47.12,1700.0,32.0946,32.1082,32.0946,32.1014,1700.0
2010-08-18 10:45:00,47.14,47.15,47.09,47.09,1300.0,32.115,32.1219,32.081,32.081,1300.0
2010-08-18 10:50:00,47.07,47.08,47.06,47.06,5300.0,32.0674,32.0742,32.0605,32.0605,5300.0
2010-08-18 10:55:00,47.06,47.11,47.05,47.11,1800.0,32.0605,32.0946,32.0537,32.0946,1800.0
2010-08-18 11:00:00,47.13,47.21,47.12,47.2,1900.0,32.1082,32.1627,32.1014,32.1559,1900.0
2010-08-18 11:05:00,47.21,47.24,47.21,47.23,3600.0,32.1627,32.1832,32.1627,32.1764,3600.0
2010-08-18 11:10:00,47.22,47.24,47.22,47.24,1800.0,32.1695,32.1832,32.1695,32.1832,1800.0
2010-08-18 11:15:00,47.23,47.23,47.21,47.21,2300.0,32.1764,32.1764,32.1627,32.1627,2300.0
2010-08-18 11:20:00,47.18,47.23,47.18,47.23,2400.0,32.1423,32.1764,32.1423,32.1764,2400.0
2010-08-18 11:25:00,47.26,47.26,47.2,47.21,7000.0,32.1968,32.1968,32.1559,32.1627,7000.0
2010-08-18 11:30:00,47.2,47.23,47.19,47.23,2600.0,32.1559,32.1764,32.1491,32.1764,2600.0
2010-08-18 11:35:00,47.22,47.22,47.19,47.21,2900.0,32.1695,32.1695,32.1491,32.1627,2900.0
2010-08-18 11:40:00,47.25,47.25,47.25,47.25,100.0,32.19,32.19,32.19,32.19,100.0
2010-08-18 11:45:00,47.25,47.25,47.24,47.24,700.0,32.19,32.19,32.1832,32.1832,700.0
2010-08-18 11:50:00,47.29,47.31,47.29,47.29,5100.0,32.2172,32.2309,32.2172,32.2172,5100.0
2010-08-18 11:55:00,47.28,47.28,47.26,47.26,2500.0,32.2104,32.2104,32.1968,32.1968,2500.0
2010-08-18 12:00:00,47.26,47.28,47.22,47.22,2600.0,32.1968,32.2104,32.1695,32.1695,2600.0
2010-08-18 12:05:00,47.21,47.21,47.21,47.21,1300.0,32.1627,32.1627,32.1627,32.1627,1300.0
2010-08-18 12:10:00,47.21,47.22,47.2,47.22,2000.0,32.1627,32.1695,32.1559,32.1695,2000.0
2010-08-18 12:15:00,47.22,47.24,47.22,47.23,2600.0,32.1695,32.1832,32.1695,32.1764,2600.0
2010-08-18 12:20:00,47.24,47.27,47.23,47.24,7600.0,32.1832,32.2036,32.1764,32.1832,7600.0
2010-08-18 12:25:00,47.25,47.26,47.24,47.26,2300.0,32.19,32.1968,32.1832,32.1968,2300.0
2010-08-18 12:30:00,47.27,47.27,47.25,47.26,900.0,32.2036,32.2036,32.19,32.1968,900.0
2010-08-18 12:35:00,47.25,47.25,47.22,47.24,3900.0,32.19,32.19,32.1695,32.1832,3900.0
2010-08-18 12:40:00,47.25,47.3,47.25,47.29,1100.0,32.19,32.224,32.19,32.2172,1100.0
2010-08-18 12:45:00,47.3,47.3,47.29,47.29,19700.0,32.224,32.224,32.2172,32.2172,19700.0
2010-08-18 12:50:00,47.33,47.39,47.33,47.39,6300.0,32.2445,32.2854,32.2445,32.2854,6300.0
2010-08-18 12:55:00,47.39,47.42,47.39,47.41,5300.0,32.2854,32.3058,32.2854,32.299,5300.0
2010-08-18 13:00:00,47.41,47.42,47.39,47.42,3100.0,32.299,32.3058,32.2854,32.3058,3100.0
2010-08-18 13:05:00,47.44,47.55,47.44,47.54,31200.0,32.3194,32.3944,32.3194,32.3876,31200.0
2010-08-18 13:10:00,47.55,47.55,47.51,47.51,3900.0,32.3944,32.3944,32.3671,32.3671,3900.0
2010-08-18 13:15:00,47.52,47.52,47.51,47.51,15900.0,32.3739,32.3739,32.3671,32.3671,15900.0
2010-08-18 13:20:00,47.51,47.51,47.49,47.51,10100.0,32.3671,32.3671,32.3535,32.3671,10100.0
2010-08-18 13:25:00,47.5,47.53,47.5,47.53,900.0,32.3603,32.3807,32.3603,32.3807,900.0
2010-08-18 13:30:00,47.53,47.56,47.52,47.52,13800.0,32.3807,32.4012,32.3739,32.3739,13800.0
2010-08-18 13:35:00,47.53,47.53,47.48,47.48,1800.0,32.3807,32.3807,32.3467,32.3467,1800.0
2010-08-18 13:40:00,47.48,47.51,47.48,47.49,4400.0,32.3467,32.3671,32.3467,32.3535,4400.0
2010-08-18 13:45:00,47.49,47.54,47.49,47.53,14800.0,32.3535,32.3876,32.3535,32.3807,14800.0
2010-08-18 13:50:00,47.53,47.53,47.52,47.53,1200.0,32.3807,32.3807,32.3739,32.3807,1200.0
2010-08-18 13:55:00,47.52,47.55,47.52,47.55,2700.0,32.3739,32.3944,32.3739,32.3944,2700.0
2010-08-18 14:00:00,47.54,47.58,47.51,47.51,6500.0,32.3876,32.4148,32.3671,32.3671,6500.0
2010-08-18 14:05:00,47.51,47.51,47.46,47.47,5500.0,32.3671,32.3671,32.333,32.3399,5500.0
2010-08-18 14:10:00,47.48,47.52,47.46,47.52,4200.0,32.3467,32.3739,32.333,32.3739,4200.0
2010-08-18 14:15:00,47.5,47.5,47.47,47.47,3900.0,32.3603,32.3603,32.3399,32.3399,3900.0
2010-08-18 14:20:00,47.47,47.51,47.47,47.48,6600.0,32.3399,32.3671,32.3399,32.3467,6600.0
2010-08-18 14:25:00,47.49,47.51,47.49,47.49,3000.0,32.3535,32.3671,32.3535,32.3535,3000.0
2010-08-18 14:30:00,47.47,47.48,47.44,47.48,5100.0,32.3399,32.3467,32.3194,32.3467,5100.0
2010-08-18 14:35:00,47.45,47.49,47.45,47.48,2300.0,32.3262,32.3535,32.3262,32.3467,2300.0
2010-08-18 14:40:00,47.48,47.52,47.48,47.49,6600.0,32.3467,32.3739,32.3467,32.3535,6600.0
2010-08-18 14:45:00,47.49,47.51,47.48,47.49,4000.0,32.3535,32.3671,32.3467,32.3535,4000.0
2010-08-18 14:50:00,47.49,47.5,47.48,47.49,20000.0,32.3535,32.3603,32.3467,32.3535,20000.0
2010-08-18 14:55:00,47.48,47.49,47.45,47.48,15800.0,32.3467,32.3535,32.3262,32.3467,15800.0
2010-08-18 15:00:00,47.5,47.5,47.49,47.49,1100.0,32.3603,32.3603,32.3535,32.3535,1100.0
2010-08-18 15:05:00,47.49,47.49,47.4,47.41,9000.0,32.3535,32.3535,32.2922,32.299,9000.0
2010-08-18 15:10:00,47.41,47.43,47.35,47.35,1900.0,32.299,32.3126,32.2581,32.2581,1900.0
2010-08-18 15:15:00,47.38,47.41,47.37,47.38,11900.0,32.2785,32.299,32.2717,32.2785,11900.0
2010-08-18 15:20:00,47.4,47.41,47.37,47.37,3700.0,32.2922,32.299,32.2717,32.2717,3700.0
2010-08-18 15:25:00,47.35,47.38,47.35,47.38,3000.0,32.2581,32.2785,32.2581,32.2785,3000.0
2010-08-18 15:30:00,47.38,47.41,47.36,47.4,6300.0,32.2785,32.299,32.2649,32.2922,6300.0
2010-08-18 15:35:00,47.43,47.43,47.4,47.4,5400.0,32.3126,32.3126,32.2922,32.2922,5400.0
2010-08-18 15:40:00,47.39,47.41,47.34,47.4,5900.0,32.2854,32.299,32.2513,32.2922,5900.0
2010-08-18 15:45:00,47.41,47.42,47.41,47.41,4700.0,32.299,32.3058,32.299,32.299,4700.0
2010-08-18 15:50:00,47.41,47.41,47.37,47.38,1900.0,32.299,32.299,32.2717,32.2785,1900.0
2010-08-18 15:55:00,47.38,47.39,47.34,47.35,12400.0,32.2785,32.2854,32.2513,32.2581,12400.0
2010-08-19 09:30:00,47.15,47.15,47.0,47.01,23600.0,32.1219,32.1219,32.0197,32.0265,23600.0
2010-08-19 09:35:00,47.1,47.19,47.1,47.15,4100.0,32.0878,32.1491,32.0878,32.1219,4100.0
2010-08-19 09:40:00,47.11,47.2,47.11,47.2,4200.0,32.0946,32.1559,32.0946,32.1559,4200.0
2010-08-19 09:45:00,47.15,47.15,47.07,47.08,12600.0,32.1219,32.1219,32.0674,32.0742,12600.0
2010-08-19 09:50:00,47.07,47.07,46.93,46.96,5300.0,32.0674,32.0674,31.972,31.9924,5300.0
2010-08-19 09:55:00,46.95,47.0,46.94,47.0,1900.0,31.9856,32.0197,31.9788,32.0197,1900.0
2010-08-19 10:00:00,46.96,46.96,46.64,46.64,23800.0,31.9924,31.9924,31.7744,31.7744,23800.0
2010-08-19 10:05:00,46.58,46.72,46.58,46.72,300.0,31.7335,31.8289,31.7335,31.8289,300.0
2010-08-19 10:10:00,46.71,46.76,46.71,46.75,1800.0,31.8221,31.8562,31.8221,31.8493,1800.0
2010-08-19 10:15:00,46.75,46.81,46.72,46.81,2100.0,31.8493,31.8902,31.8289,31.8902,2100.0
2010-08-19 10:20:00,46.82,46.82,46.75,46.75,1200.0,31.897,31.897,31.8493,31.8493,1200.0
2010-08-19 10:25:00,46.72,46.72,46.68,46.68,800.0,31.8289,31.8289,31.8017,31.8017,800.0
2010-08-19 10:30:00,46.64,46.7,46.61,46.7,2900.0,31.7744,31.8153,31.754,31.8153,2900.0
2010-08-19 10:35:00,46.65,46.65,46.62,46.63,6000.0,31.7812,31.7812,31.7608,31.7676,6000.0
2010-08-19 10:40:00,46.54,46.59,46.54,46.59,3200.0,31.7063,31.7403,31.7063,31.7403,3200.0
2010-08-19 10:45:00,46.56,46.63,46.56,46.63,2100.0,31.7199,31.7676,31.7199,31.7676,2100.0
2010-08-19 10:50:00,46.57,46.57,46.57,46.57,200.0,31.7267,31.7267,31.7267,31.7267,200.0
2010-08-19 10:55:00,46.6,46.64,46.59,46.61,8600.0,31.7472,31.7744,31.7403,31.754,8600.0
2010-08-19 11:00:00,46.6,46.6,46.54,46.54,1500.0,31.7472,31.7472,31.7063,31.7063,1500.0
2010-08-19 11:05:00,46.52,46.53,46.5,46.53,7500.0,31.6927,31.6995,31.679,31.6995,7500.0
2010-08-19 11:10:00,46.54,46.56,46.54,46.55,400.0,31.7063,31.7199,31.7063,31.7131,400.0
2010-08-19 11:15:00,46.54,46.55,46.5,46.55,700.0,31.7063,31.7131,31.679,31.7131,700.0
2010-08-19 11:20:00,46.59,46.59,46.56,46.57,400.0,31.7403,31.7403,31.7199,31.7267,400.0
2010-08-19 11:25:00,46.55,46.58,46.55,46.55,1300.0,31.7131,31.7335,31.7131,31.7131,1300.0
2010-08-19 11:30:00,46.57,46.57,46.49,46.5,1400.0,31.7267,31.7267,31.6722,31.679,1400.0
2010-08-19 11:35:00,46.45,46.45,46.42,46.42,1300.0,31.645,31.645,31.6245,31.6245,1300.0
2010-08-19 11:40:00,46.43,46.43,46.37,46.38,1600.0,31.6313,31.6313,31.5905,31.5973,1600.0
2010-08-19 11:45:00,46.36,46.39,46.33,46.33,1400.0,31.5837,31.6041,31.5632,31.5632,1400.0
2010-08-19 11:50:00,46.33,46.33,46.29,46.31,4700.0,31.5632,31.5632,31.536,31.5496,4700.0
2010-08-19 11:55:00,46.33,46.36,46.32,46.33,1900.0,31.5632,31.5837,31.5564,31.5632,1900.0
2010-08-19 12:00:00,46.39,46.39,46.37,46.37,1600.0,31.6041,31.6041,31.5905,31.5905,1600.0
2010-08-19 12:05:00,46.38,46.38,46.36,46.37,2900.0,31.5973,31.5973,31.5837,31.5905,2900.0
2010-08-19 12:10:00,46.37,46.37,46.35,46.35,1600.0,31.5905,31.5905,31.5768,31.5768,1600.0
2010-08-19 12:15:00,46.35,46.4,46.33,46.4,5400.0,31.5768,31.6109,31.5632,31.6109,5400.0
2010-08-19 12:20:00,46.43,46.46,46.43,46.44,8000.0,31.6313,31.6518,31.6313,31.6382,8000.0
2010-08-19 12:25:00,46.45,46.45,46.44,46.45,1100.0,31.645,31.645,31.6382,31.645,1100.0
2010-08-19 12:30:00,46.44,46.46,46.44,46.46,1100.0,31.6382,31.6518,31.6382,31.6518,1100.0
2010-08-19 12:35:00,46.46,46.49,46.45,46.46,1800.0,31.6518,31.6722,31.645,31.6518,1800.0
2010-08-19 12:40:00,46.48,46.48,46.47,46.47,1100.0,31.6654,31.6654,31.6586,31.6586,1100.0
2010-08-19 12:45:00,46.46,46.46,46.46,46.46,1100.0,31.6518,31.6518,31.6518,31.6518,1100.0
2010-08-19 12:50:00,46.45,46.45,46.39,46.41,2400.0,31.645,31.645,31.6041,31.6177,2400.0
2010-08-19 12:55:00,46.39,46.45,46.39,46.45,300.0,31.6041,31.645,31.6041,31.645,300.0
2010-08-19 13:00:00,46.46,46.5,46.46,46.49,4400.0,31.6518,31.679,31.6518,31.6722,4400.0
2010-08-19 13:05:00,46.5,46.5,46.5,46.5,400.0,31.679,31.679,31.679,31.679,400.0
2010-08-19 13:10:00,46.47,46.48,46.45,46.46,14300.0,31.6586,31.6654,31.645,31.6518,14300.0
2010-08-19 13:15:00,46.46,46.46,46.44,46.45,1100.0,31.6518,31.6518,31.6382,31.645,1100.0
2010-08-19 13:20:00,46.47,46.47,46.47,46.47,100.0,31.6586,31.6586,31.6586,31.6586,100.0
2010-08-19 13:25:00,46.48,46.48,46.46,46.46,300.0,31.6654,31.6654,31.6518,31.6518,300.0
2010-08-19 13:30:00,46.45,46.46,46.43,46.43,700.0,31.645,31.6518,31.6313,31.6313,700.0
2010-08-19 13:35:00,46.41,46.44,46.4,46.44,1000.0,31.6177,31.6382,31.6109,31.6382,1000.0
2010-08-19 13:40:00,46.42,46.42,46.41,46.42,2700.0,31.6245,31.6245,31.6177,31.6245,2700.0
2010-08-19 13:45:00,46.4,46.42,46.4,46.42,25400.0,31.6109,31.6245,31.6109,31.6245,25400.0
2010-08-19 13:50:00,46.38,46.4,46.38,46.4,400.0,31.5973,31.6109,31.5973,31.6109,400.0
2010-08-19 13:55:00,46.4,46.41,46.39,46.39,700.0,31.6109,31.6177,31.6041,31.6041,700.0
2010-08-19 14:00:00,46.35,46.35,46.31,46.33,4200.0,31.5768,31.5768,31.5496,31.5632,4200.0
2010-08-19 14:05:00,46.31,46.36,46.31,46.36,300.0,31.5496,31.5837,31.5496,31.5837,300.0
2010-08-19 14:10:00,46.39,46.44,46.39,46.44,3300.0,31.6041,31.6382,31.6041,31.6382,3300.0
2010-08-19 14:15:00,46.41,46.42,46.41,46.42,200.0,31.6177,31.6245,31.6177,31.6245,200.0
2010-08-19 14:20:00,46.43,46.46,46.43,46.46,11800.0,31.6313,31.6518,31.6313,31.6518,11800.0
2010-08-19 14:25:00,46.47,46.47,46.46,46.47,1100.0,31.6586,31.6586,31.6518,31.6586,1100.0
2010-08-19 14:30:00,46.48,46.52,46.48,46.52,2100.0,31.6654,31.6927,31.6654,31.6927,2100.0
2010-08-19 14:35:00,46.52,46.52,46.45,46.45,1300.0,31.6927,31.6927,31.645,31.645,1300.0
2010-08-19 14:40:00,46.43,46.44,46.38,46.43,24600.0,31.6313,31.6382,31.5973,31.6313,24600.0
2010-08-19 14:45:00,46.42,46.45,46.42,46.45,18100.0,31.6245,31.645,31.6245,31.645,18100.0
2010-08-19 14:50:00,46.46,46.51,46.45,46.46,1900.0,31.6518,31.6858,31.645,31.6518,1900.0
2010-08-19 14:55:00,46.46,46.46,46.45,46.45,4000.0,31.6518,31.6518,31.645,31.645,4000.0
2010-08-19 15:00:00,46.43,46.43,46.41,46.42,900.0,31.6313,31.6313,31.6177,31.6245,900.0
2010-08-19 15:05:00,46.42,46.46,46.4,46.46,2100.0,31.6245,31.6518,31.6109,31.6518,2100.0
2010-08-19 15:10:00,46.47,46.5,46.45,46.5,2100.0,31.6586,31.679,31.645,31.679,2100.0
2010-08-19 15:15:00,46.56,46.62,46.53,46.6,1700.0,31.7199,31.7608,31.6995,31.7472,1700.0
2010-08-19 15:20:00,46.6,46.65,46.59,46.65,1500.0,31.7472,31.7812,31.7403,31.7812,1500.0
2010-08-19 15:25:00,46.65,46.65,46.55,46.55,3600.0,31.7812,31.7812,31.7131,31.7131,3600.0
2010-08-19 15:30:00,46.57,46.59,46.55,46.57,4000.0,31.7267,31.7403,31.7131,31.7267,4000.0
2010-08-19 15:35:00,46.6,46.6,46.5,46.52,1200.0,31.7472,31.7472,31.679,31.6927,1200.0
2010-08-19 15:40:00,46.51,46.51,46.49,46.5,800.0,31.6858,31.6858,31.6722,31.679,800.0
2010-08-19 15:45:00,46.5,46.51,46.47,46.47,1700.0,31.679,31.6858,31.6586,31.6586,1700.0
2010-08-19 15:50:00,46.48,46.5,46.45,46.5,3200.0,31.6654,31.679,31.645,31.679,3200.0
2010-08-19 15:55:00,46.5,46.52,46.48,46.49,6500.0,31.679,31.6927,31.6654,31.6722,6500.0
2010-08-20 09:30:00,46.38,46.38,46.21,46.29,26100.0,31.5973,31.5973,31.4815,31.536,26100.0
2010-08-20 09:35:00,46.32,46.32,46.21,46.21,6700.0,31.5564,31.5564,31.4815,31.4815,6700.0
2010-08-20 09:40:00,46.21,46.21,46.1,46.12,8300.0,31.4815,31.4815,31.4065,31.4201,8300.0
2010-08-20 09:45:00,46.09,46.13,46.04,46.04,3000.0,31.3997,31.427,31.3656,31.3656,3000.0
2010-08-20 09:50:00,46.07,46.07,46.05,46.06,4300.0,31.3861,31.3861,31.3725,31.3793,4300.0
2010-08-20 09:55:00,46.11,46.11,46.1,46.1,700.0,31.4133,31.4133,31.4065,31.4065,700.0
2010-08-20 10:00:00,46.16,46.18,46.14,46.18,1500.0,31.4474,31.461,31.4338,31.461,1500.0
2010-08-20 10:05:00,46.18,46.18,46.13,46.13,1200.0,31.461,31.461,31.427,31.427,1200.0
2010-08-20 10:10:00,46.11,46.11,46.06,46.06,1400.0,31.4133,31.4133,31.3793,31.3793,1400.0
2010-08-20 10:15:00,46.09,46.13,46.09,46.12,2800.0,31.3997,31.427,31.3997,31.4201,2800.0
2010-08-20 10:20:00,46.1,46.12,46.06,46.12,3400.0,31.4065,31.4201,31.3793,31.4201,3400.0
2010-08-20 10:25:00,46.13,46.15,46.1,46.1,4600.0,31.427,31.4406,31.4065,31.4065,4600.0
2010-08-20 10:30:00,46.11,46.13,46.1,46.1,2900.0,31.4133,31.427,31.4065,31.4065,2900.0
2010-08-20 10:35:00,46.13,46.17,46.13,46.17,2200.0,31.427,31.4542,31.427,31.4542,2200.0
2010-08-20 10:40:00,46.16,46.19,46.16,46.18,1800.0,31.4474,31.4678,31.4474,31.461,1800.0
2010-08-20 10:45:00,46.17,46.19,46.16,46.16,1600.0,31.4542,31.4678,31.4474,31.4474,1600.0
2010-08-20 10:50:00,46.16,46.16,46.12,46.12,1400.0,31.4474,31.4474,31.4201,31.4201,1400.0
2010-08-20 10:55:00,46.11,46.15,46.11,46.12,8500.0,31.4133,31.4406,31.4133,31.4201,8500.0
2010-08-20 11:00:00,46.13,46.14,46.13,46.14,800.0,31.427,31.4338,31.427,31.4338,800.0
2010-08-20 11:05:00,46.1,46.14,46.1,46.14,2000.0,31.4065,31.4338,31.4065,31.4338,2000.0
2010-08-20 11:10:00,46.14,46.15,46.12,46.12,3600.0,31.4338,31.4406,31.4201,31.4201,3600.0
2010-08-20 11:15:00,46.1,46.11,46.08,46.08,1100.0,31.4065,31.4133,31.3929,31.3929,1100.0
2010-08-20 11:20:00,46.08,46.11,46.08,46.08,1900.0,31.3929,31.4133,31.3929,31.3929,1900.0
2010-08-20 11:25:00,46.03,46.06,46.03,46.06,2800.0,31.3588,31.3793,31.3588,31.3793,2800.0
2010-08-20 11:30:00,46.06,46.06,46.06,46.06,100.0,31.3793,31.3793,31.3793,31.3793,100.0
2010-08-20 11:35:00,46.04,46.04,46.0,46.0,7600.0,31.3656,31.3656,31.3384,31.3384,7600.0
2010-08-20 11:40:00,46.04,46.04,46.04,46.04,800.0,31.3656,31.3656,31.3656,31.3656,800.0
2010-08-20 11:45:00,46.05,46.05,46.01,46.01,3600.0,31.3725,31.3725,31.3452,31.3452,3600.0
2010-08-20 11:50:00,45.98,45.99,45.96,45.96,4800.0,31.3248,31.3316,31.3111,31.3111,4800.0
2010-08-20 11:55:00,45.96,45.96,45.93,45.93,2300.0,31.3111,31.3111,31.2907,31.2907,2300.0
2010-08-20 12:00:00,45.96,45.98,45.95,45.95,1100.0,31.3111,31.3248,31.3043,31.3043,1100.0
2010-08-20 12:05:00,45.98,45.98,45.98,45.98,600.0,31.3248,31.3248,31.3248,31.3248,600.0
2010-08-20 12:10:00,45.99,45.99,45.99,45.99,200.0,31.3316,31.3316,31.3316,31.3316,200.0
2010-08-20 12:15:00,45.96,45.98,45.96,45.96,1800.0,31.3111,31.3248,31.3111,31.3111,1800.0
2010-08-20 12:20:00,46.02,46.03,46.02,46.03,900.0,31.352,31.3588,31.352,31.3588,900.0
2010-08-20 12:25:00,46.02,46.03,46.02,46.03,700.0,31.352,31.3588,31.352,31.3588,700.0
2010-08-20 12:30:00,46.06,46.06,46.06,46.06,1300.0,31.3793,31.3793,31.3793,31.3793,1300.0
2010-08-20 12:35:00,46.02,46.02,46.02,46.02,500.0,31.352,31.352,31.352,31.352,500.0
2010-08-20 12:40:00,46.0,46.01,46.0,46.01,300.0,31.3384,31.3452,31.3384,31.3452,300.0
2010-08-20 12:45:00,45.99,45.99,45.99,45.99,1000.0,31.3316,31.3316,31.3316,31.3316,1000.0
2010-08-20 12:50:00,46.01,46.01,46.01,46.01,100.0,31.3452,31.3452,31.3452,31.3452,100.0
2010-08-20 12:55:00,46.05,46.06,46.03,46.04,3800.0,31.3725,31.3793,31.3588,31.3656,3800.0
2010-08-20 13:00:00,46.05,46.08,46.05,46.08,800.0,31.3725,31.3929,31.3725,31.3929,800.0
2010-08-20 13:05:00,46.07,46.12,46.07,46.12,2000.0,31.3861,31.4201,31.3861,31.4201,2000.0
2010-08-20 13:10:00,46.1,46.11,46.07,46.07,1500.0,31.4065,31.4133,31.3861,31.3861,1500.0
2010-08-20 13:15:00,46.08,46.08,46.06,46.07,500.0,31.3929,31.3929,31.3793,31.3861,500.0
2010-08-20 13:20:00,46.06,46.09,46.06,46.07,9900.0,31.3793,31.3997,31.3793,31.3861,9900.0
2010-08-20 13:25:00,46.09,46.12,46.08,46.12,3800.0,31.3997,31.4201,31.3929,31.4201,3800.0
2010-08-20 13:30:00,46.1,46.1,46.06,46.07,2300.0,31.4065,31.4065,31.3793,31.3861,2300.0
2010-08-20 13:35:00,46.07,46.07,46.04,46.05,4400.0,31.3861,31.3861,31.3656,31.3725,4400.0
2010-08-20 13:40:00,46.05,46.06,46.05,46.05,900.0,31.3725,31.3793,31.3725,31.3725,900.0
2010-08-20 13:45:00,46.06,46.07,46.05,46.07,7400.0,31.3793,31.3861,31.3725,31.3861,7400.0
2010-08-20 13:50:00,46.1,46.13,46.09,46.12,1800.0,31.4065,31.427,31.3997,31.4201,1800.0
2010-08-20 13:55:00,46.11,46.11,46.08,46.08,1900.0,31.4133,31.4133,31.3929,31.3929,1900.0
2010-08-20 14:00:00,46.09,46.1,46.08,46.08,2600.0,31.3997,31.4065,31.3929,31.3929,2600.0
2010-08-20 14:05:00,46.09,46.09,46.09,46.09,500.0,31.3997,31.3997,31.3997,31.3997,500.0
2010-08-20 14:10:00,46.09,46.13,46.09,46.13,4300.0,31.3997,31.427,31.3997,31.427,4300.0
2010-08-20 14:15:00,46.13,46.14,46.13,46.14,11100.0,31.427,31.4338,31.427,31.4338,11100.0
2010-08-20 14:20:00,46.15,46.15,46.13,46.14,1100.0,31.4406,31.4406,31.427,31.4338,1100.0
2010-08-20 14:25:00,46.14,46.14,46.1,46.1,1000.0,31.4338,31.4338,31.4065,31.4065,1000.0
2010-08-20 14:30:00,46.1,46.19,46.1,46.19,1600.0,31.4065,31.4678,31.4065,31.4678,1600.0
2010-08-20 14:35:00,46.17,46.2,46.17,46.18,1600.0,31.4542,31.4746,31.4542,31.461,1600.0
2010-08-20 14:40:00,46.19,46.21,46.17,46.21,2700.0,31.4678,31.4815,31.4542,31.4815,2700.0
2010-08-20 14:45:00,46.21,46.26,46.21,46.24,3000.0,31.4815,31.5155,31.4815,31.5019,3000.0
2010-08-20 14:50:00,46.23,46.29,46.23,46.29,5500.0,31.4951,31.536,31.4951,31.536,5500.0
2010-08-20 14:55:00,46.28,46.28,46.21,46.21,4600.0,31.5292,31.5292,31.4815,31.4815,4600.0
2010-08-20 15:00:00,46.2,46.23,46.2,46.23,2900.0,31.4746,31.4951,31.4746,31.4951,2900.0
2010-08-20 15:05:00,46.21,46.22,46.18,46.22,3800.0,31.4815,31.4883,31.461,31.4883,3800.0
2010-08-20 15:10:00,46.22,46.25,46.22,46.25,1300.0,31.4883,31.5087,31.4883,31.5087,1300.0
2010-08-20 15:15:00,46.28,46.28,46.24,46.24,1900.0,31.5292,31.5292,31.5019,31.5019,1900.0
2010-08-20 15:20:00,46.2,46.22,46.19,46.2,1800.0,31.4746,31.4883,31.4678,31.4746,1800.0
2010-08-20 15:25:00,46.23,46.25,46.23,46.25,2300.0,31.4951,31.5087,31.4951,31.5087,2300.0
2010-08-20 15:30:00,46.27,46.3,46.27,46.28,1300.0,31.5223,31.5428,31.5223,31.5292,1300.0
2010-08-20 15:35:00,46.28,46.29,46.23,46.24,4900.0,31.5292,31.536,31.4951,31.5019,4900.0
2010-08-20 15:40:00,46.26,46.29,46.26,46.26,1400.0,31.5155,31.536,31.5155,31.5155,1400.0
2010-08-20 15:45:00,46.28,46.29,46.26,46.26,800.0,31.5292,31.536,31.5155,31.5155,800.0
2010-08-20 15:50:00,46.24,46.27,46.24,46.27,2100.0,31.5019,31.5223,31.5019,31.5223,2100.0
2010-08-20 15:55:00,46.28,46.3,46.24,46.24,7800.0,31.5292,31.5428,31.5019,31.5019,7800.0
2010-08-23 09:30:00,46.39,46.49,46.39,46.49,11500.0,31.6041,31.6722,31.6041,31.6722,11500.0
2010-08-23 09:35:00,46.47,46.59,46.45,46.59,8300.0,31.6586,31.7403,31.645,31.7403,8300.0
2010-08-23 09:40:00,46.62,46.62,46.53,46.57,9000.0,31.7608,31.7608,31.6995,31.7267,9000.0
2010-08-23 09:45:00,46.6,46.67,46.6,46.67,2900.0,31.7472,31.7948,31.7472,31.7948,2900.0
2010-08-23 09:50:00,46.69,46.69,46.63,46.63,700.0,31.8085,31.8085,31.7676,31.7676,700.0
2010-08-23 09:55:00,46.64,46.65,46.63,46.64,1000.0,31.7744,31.7812,31.7676,31.7744,1000.0
2010-08-23 10:00:00,46.62,46.62,46.58,46.58,800.0,31.7608,31.7608,31.7335,31.7335,800.0
2010-08-23 10:05:00,46.6,46.62,46.56,46.56,5500.0,31.7472,31.7608,31.7199,31.7199,5500.0
2010-08-23 10:10:00,46.53,46.54,46.53,46.54,1800.0,31.6995,31.7063,31.6995,31.7063,1800.0
2010-08-23 10:15:00,46.5,46.53,46.5,46.53,3200.0,31.679,31.6995,31.679,31.6995,3200.0
2010-08-23 10:20:00,46.51,46.51,46.43,46.46,1200.0,31.6858,31.6858,31.6313,31.6518,1200.0
2010-08-23 10:25:00,46.44,46.47,46.44,46.47,500.0,31.6382,31.6586,31.6382,31.6586,500.0
2010-08-23 10:30:00,46.48,46.51,46.48,46.5,4100.0,31.6654,31.6858,31.6654,31.679,4100.0
2010-08-23 10:35:00,46.52,46.52,46.48,46.48,1500.0,31.6927,31.6927,31.6654,31.6654,1500.0
2010-08-23 10:40:00,46.5,46.5,46.45,46.45,1100.0,31.679,31.679,31.645,31.645,1100.0
2010-08-23 10:45:00,46.35,46.35,46.35,46.35,300.0,31.5768,31.5768,31.5768,31.5768,300.0
2010-08-23 10:50:00,46.35,46.35,46.35,46.35,1400.0,31.5768,31.5768,31.5768,31.5768,1400.0
2010-08-23 10:55:00,46.33,46.35,46.33,46.33,600.0,31.5632,31.5768,31.5632,31.5632,600.0
2010-08-23 11:00:00,46.29,46.29,46.25,46.26,1600.0,31.536,31.536,31.5087,31.5155,1600.0
2010-08-23 11:05:00,46.24,46.25,46.21,46.25,2200.0,31.5019,31.5087,31.4815,31.5087,2200.0
2010-08-23 11:10:00,46.32,46.32,46.29,46.3,2900.0,31.5564,31.5564,31.536,31.5428,2900.0
2010-08-23 11:15:00,46.34,46.34,46.28,46.3,4200.0,31.57,31.57,31.5292,31.5428,4200.0
2010-08-23 11:20:00,46.25,46.27,46.21,46.21,2000.0,31.5087,31.5223,31.4815,31.4815,2000.0
2010-08-23 11:25:00,46.23,46.23,46.22,46.22,900.0,31.4951,31.4951,31.4883,31.4883,900.0
2010-08-23 11:30:00,46.22,46.27,46.22,46.27,600.0,31.4883,31.5223,31.4883,31.5223,600.0
2010-08-23 11:35:00,46.26,46.3,46.26,46.28,7100.0,31.5155,31.5428,31.5155,31.5292,7100.0
2010-08-23 11:40:00,46.26,46.29,46.25,46.27,2300.0,31.5155,31.536,31.5087,31.5223,2300.0
2010-08-23 11:45:00,46.3,46.32,46.3,46.3,2100.0,31.5428,31.5564,31.5428,31.5428,2100.0
2010-08-23 11:50:00,46.29,46.3,46.28,46.28,1500.0,31.536,31.5428,31.5292,31.5292,1500.0
2010-08-23 11:55:00,46.28,46.28,46.25,46.28,9300.0,31.5292,31.5292,31.5087,31.5292,9300.0
2010-08-23 12:00:00,46.28,46.29,46.27,46.29,3500.0,31.5292,31.536,31.5223,31.536,3500.0
2010-08-23 12:05:00,46.31,46.32,46.31,46.32,300.0,31.5496,31.5564,31.5496,31.5564,300.0
2010-08-23 12:10:00,46.36,46.36,46.36,46.36,300.0,31.5837,31.5837,31.5837,31.5837,300.0
2010-08-23 12:15:00,46.34,46.34,46.34,46.34,100.0,31.57,31.57,31.57,31.57,100.0
2010-08-23 12:20:00,46.34,46.36,46.34,46.35,800.0,31.57,31.5837,31.57,31.5768,800.0
2010-08-23 12:25:00,46.35,46.35,46.35,46.35,1000.0,31.5768,31.5768,31.5768,31.5768,1000.0
2010-08-23 12:30:00,46.39,46.39,46.38,46.38,300.0,31.6041,31.6041,31.5973,31.5973,300.0
2010-08-23 12:35:00,46.37,46.37,46.37,46.37,100.0,31.5905,31.5905,31.5905,31.5905,100.0
2010-08-23 12:40:00,46.33,46.34,46.31,46.34,700.0,31.5632,31.57,31.5496,31.57,700.0
2010-08-23 12:45:00,46.32,46.34,46.32,46.34,800.0,31.5564,31.57,31.5564,31.57,800.0
2010-08-23 12:50:00,46.34,46.36,46.34,46.35,1200.0,31.57,31.5837,31.57,31.5768,1200.0
2010-08-23 12:55:00,46.35,46.35,46.32,46.32,2600.0,31.5768,31.5768,31.5564,31.5564,2600.0
2010-08-23 13:00:00,46.33,46.33,46.28,46.3,2500.0,31.5632,31.5632,31.5292,31.5428,2500.0
2010-08-23 13:05:00,46.29,46.32,46.29,46.32,800.0,31.536,31.5564,31.536,31.5564,800.0
2010-08-23 13:10:00,46.31,46.32,46.28,46.32,5700.0,31.5496,31.5564,31.5292,31.5564,5700.0
2010-08-23 13:15:00,46.32,46.33,46.3,46.33,2000.0,31.5564,31.5632,31.5428,31.5632,2000.0
2010-08-23 13:20:00,46.36,46.36,46.35,46.35,1600.0,31.5837,31.5837,31.5768,31.5768,1600.0
2010-08-23 13:25:00,46.36,46.37,46.34,46.37,4700.0,31.5837,31.5905,31.57,31.5905,4700.0
2010-08-23 13:30:00,46.37,46.37,46.34,46.34,2000.0,31.5905,31.5905,31.57,31.57,2000.0
2010-08-23 13:35:00,46.33,46.35,46.3,46.3,15900.0,31.5632,31.5768,31.5428,31.5428,15900.0
2010-08-23 13:40:00,46.29,46.32,46.28,46.29,6200.0,31.536,31.5564,31.5292,31.536,6200.0
2010-08-23 13:45:00,46.31,46.32,46.3,46.3,4300.0,31.5496,31.5564,31.5428,31.5428,4300.0
2010-08-23 13:50:00,46.35,46.35,46.32,46.33,1900.0,31.5768,31.5768,31.5564,31.5632,1900.0
2010-08-23 13:55:00,46.31,46.35,46.31,46.34,3100.0,31.5496,31.5768,31.5496,31.57,3100.0
2010-08-23 14:00:00,46.32,46.34,46.31,46.31,2300.0,31.5564,31.57,31.5496,31.5496,2300.0
2010-08-23 14:05:00,46.33,46.45,46.33,46.44,2100.0,31.5632,31.645,31.5632,31.6382,2100.0
2010-08-23 14:10:00,46.43,46.44,46.42,46.44,1600.0,31.6313,31.6382,31.6245,31.6382,1600.0
2010-08-23 14:15:00,46.46,46.46,46.42,46.42,1600.0,31.6518,31.6518,31.6245,31.6245,1600.0
2010-08-23 14:20:00,46.42,46.42,46.42,46.42,100.0,31.6245,31.6245,31.6245,31.6245,100.0
2010-08-23 14:25:00,46.43,46.43,46.4,46.4,600.0,31.6313,31.6313,31.6109,31.6109,600.0
2010-08-23 14:30:00,46.4,46.4,46.4,46.4,0.0,31.6109,31.6109,31.6109,31.6109,0.0
2010-08-23 14:35:00,46.43,46.46,46.43,46.46,27600.0,31.6313,31.6518,31.6313,31.6518,27600.0
2010-08-23 14:40:00,46.46,46.46,46.42,46.42,6400.0,31.6518,31.6518,31.6245,31.6245,6400.0
2010-08-23 14:45:00,46.42,46.43,46.42,46.42,700.0,31.6245,31.6313,31.6245,31.6245,700.0
2010-08-23 14:50:00,46.41,46.41,46.4,46.41,5600.0,31.6177,31.6177,31.6109,31.6177,5600.0
2010-08-23 14:55:00,46.39,46.41,46.39,46.4,3600.0,31.6041,31.6177,31.6041,31.6109,3600.0
2010-08-23 15:00:00,46.41,46.41,46.38,46.38,1500.0,31.6177,31.6177,31.5973,31.5973,1500.0
2010-08-23 15:05:00,46.4,46.4,46.38,46.39,2700.0,31.6109,31.6109,31.5973,31.6041,2700.0
2010-08-23 15:10:00,46.37,46.4,46.37,46.38,10700.0,31.5905,31.6109,31.5905,31.5973,10700.0
2010-08-23 15:15:00,46.39,46.42,46.38,46.41,1400.0,31.6041,31.6245,31.5973,31.6177,1400.0
2010-08-23 15:20:00,46.39,46.41,46.35,46.35,4100.0,31.6041,31.6177,31.5768,31.5768,4100.0
2010-08-23 15:25:00,46.34,46.35,46.27,46.27,4500.0,31.57,31.5768,31.5223,31.5223,4500.0
2010-08-23 15:30:00,46.28,46.29,46.25,46.26,8400.0,31.5292,31.536,31.5087,31.5155,8400.0
2010-08-23 15:35:00,46.27,46.27,46.17,46.18,4900.0,31.5223,31.5223,31.4542,31.461,4900.0
2010-08-23 15:40:00,46.19,46.21,46.18,46.19,1000.0,31.4678,31.4815,31.461,31.4678,1000.0
2010-08-23 15:45:00,46.17,46.19,46.15,46.19,4000.0,31.4542,31.4678,31.4406,31.4678,4000.0
2010-08-23 15:50:00,46.19,46.19,46.14,46.15,7100.0,31.4678,31.4678,31.4338,31.4406,7100.0
2010-08-23 15:55:00,46.17,46.18,46.12,46.14,5300.0,31.4542,31.461,31.4201,31.4338,5300.0
2010-08-24 09:30:00,45.7,45.7,45.57,45.68,15000.0,31.134,31.134,31.0454,31.1204,15000.0
2010-08-24 09:35:00,45.64,45.68,45.6,45.62,4700.0,31.0931,31.1204,31.0659,31.0795,4700.0
2010-08-24 09:40:00,45.59,45.66,45.59,45.65,1500.0,31.0591,31.1068,31.0591,31.1,1500.0
2010-08-24 09:45:00,45.64,45.64,45.58,45.58,5100.0,31.0931,31.0931,31.0523,31.0523,5100.0
2010-08-24 09:50:00,45.61,45.61,45.55,45.55,5500.0,31.0727,31.0727,31.0318,31.0318,5500.0
2010-08-24 09:55:00,45.54,45.58,45.51,45.53,12600.0,31.025,31.0523,31.0046,31.0182,12600.0
2010-08-24 10:00:00,45.56,45.56,45.3,45.49,8900.0,31.0386,31.0386,30.8615,30.9909,8900.0
2010-08-24 10:05:00,45.48,45.48,45.43,45.44,3100.0,30.9841,30.9841,30.9501,30.9569,3100.0
2010-08-24 10:10:00,45.47,45.51,45.45,45.49,2200.0,30.9773,31.0046,30.9637,30.9909,2200.0
2010-08-24 10:15:00,45.54,45.62,45.54,45.6,2700.0,31.025,31.0795,31.025,31.0659,2700.0
2010-08-24 10:20:00,45.57,45.66,45.57,45.64,2600.0,31.0454,31.1068,31.0454,31.0931,2600.0
2010-08-24 10:25:00,45.65,45.65,45.56,45.57,2100.0,31.1,31.1,31.0386,31.0454,2100.0
2010-08-24 10:30:00,45.58,45.58,45.49,45.49,2800.0,31.0523,31.0523,30.9909,30.9909,2800.0
2010-08-24 10:35:00,45.51,45.51,45.49,45.5,1500.0,31.0046,31.0046,30.9909,30.9978,1500.0
2010-08-24 10:40:00,45.56,45.61,45.54,45.6,4500.0,31.0386,31.0727,31.025,31.0659,4500.0
2010-08-24 10:45:00,45.58,45.61,45.57,45.6,2400.0,31.0523,31.0727,31.0454,31.0659,2400.0
2010-08-24 10:50:00,45.59,45.64,45.57,45.57,4100.0,31.0591,31.0931,31.0454,31.0454,4100.0
2010-08-24 10:55:00,45.58,45.67,45.58,45.66,4000.0,31.0523,31.1136,31.0523,31.1068,4000.0
2010-08-24 11:00:00,45.67,45.78,45.67,45.72,3600.0,31.1136,31.1885,31.1136,31.1476,3600.0
2010-08-24 11:05:00,45.74,45.74,45.68,45.68,2000.0,31.1613,31.1613,31.1204,31.1204,2000.0
2010-08-24 11:10:00,45.66,45.69,45.66,45.69,500.0,31.1068,31.1272,31.1068,31.1272,500.0
2010-08-24 11:15:00,45.67,45.67,45.61,45.63,1600.0,31.1136,31.1136,31.0727,31.0863,1600.0
2010-08-24 11:20:00,45.66,45.72,45.66,45.72,2100.0,31.1068,31.1476,31.1068,31.1476,2100.0
2010-08-24 11:25:00,45.71,45.71,45.68,45.69,2600.0,31.1408,31.1408,31.1204,31.1272,2600.0
2010-08-24 11:30:00,45.72,45.72,45.69,45.72,2200.0,31.1476,31.1476,31.1272,31.1476,2200.0
2010-08-24 11:35:00,45.74,45.81,45.73,45.81,1800.0,31.1613,31.209,31.1545,31.209,1800.0
2010-08-24 11:40:00,45.83,45.85,45.83,45.84,1000.0,31.2226,31.2362,31.2226,31.2294,1000.0
2010-08-24 11:45:00,45.83,45.83,45.77,45.77,2700.0,31.2226,31.2226,31.1817,31.1817,2700.0
2010-08-24 11:50:00,45.76,45.77,45.74,45.77,3900.0,31.1749,31.1817,31.1613,31.1817,3900.0
2010-08-24 11:55:00,45.75,45.76,45.75,45.76,800.0,31.1681,31.1749,31.1681,31.1749,800.0
2010-08-24 12:00:00,45.75,45.76,45.75,45.76,800.0,31.1681,31.1749,31.1681,31.1749,800.0
2010-08-24 12:05:00,45.77,45.81,45.76,45.81,1200.0,31.1817,31.209,31.1749,31.209,1200.0
2010-08-24 12:10:00,45.8,45.82,45.76,45.76,3100.0,31.2021,31.2158,31.1749,31.1749,3100.0
2010-08-24 12:15:00,45.77,45.77,45.72,45.75,700.0,31.1817,31.1817,31.1476,31.1681,700.0
2010-08-24 12:20:00,45.73,45.73,45.68,45.68,10200.0,31.1545,31.1545,31.1204,31.1204,10200.0
2010-08-24 12:25:00,45.69,45.69,45.63,45.63,4700.0,31.1272,31.1272,31.0863,31.0863,4700.0
2010-08-24 12:30:00,45.69,45.71,45.67,45.67,2100.0,31.1272,31.1408,31.1136,31.1136,2100.0
2010-08-24 12:35:00,45.68,45.68,45.68,45.68,100.0,31.1204,31.1204,31.1204,31.1204,100.0
2010-08-24 12:40:00,45.69,45.7,45.68,45.69,4600.0,31.1272,31.134,31.1204,31.1272,4600.0
2010-08-24 12:45:00,45.7,45.71,45.68,45.68,4500.0,31.134,31.1408,31.1204,31.1204,4500.0
2010-08-24 12:50:00,45.65,45.66,45.65,45.66,400.0,31.1,31.1068,31.1,31.1068,400.0
2010-08-24 12:55:00,45.66,45.68,45.66,45.67,1600.0,31.1068,31.1204,31.1068,31.1136,1600.0
2010-08-24 13:00:00,45.65,45.65,45.62,45.62,1800.0,31.1,31.1,31.0795,31.0795,1800.0
2010-08-24 13:05:00,45.63,45.64,45.63,45.64,200.0,31.0863,31.0931,31.0863,31.0931,200.0
2010-08-24 13:10:00,45.64,45.67,45.62,45.64,5900.0,31.0931,31.1136,31.0795,31.0931,5900.0
2010-08-24 13:15:00,45.64,45.64,45.64,45.64,0.0,31.0931,31.0931,31.0931,31.0931,0.0
2010-08-24 13:20:00,45.67,45.67,45.67,45.67,5200.0,31.1136,31.1136,31.1136,31.1136,5200.0
2010-08-24 13:25:00,45.69,45.73,45.69,45.73,200.0,31.1272,31.1545,31.1272,31.1545,200.0
2010-08-24 13:30:00,45.76,45.76,45.72,45.73,2900.0,31.1749,31.1749,31.1476,31.1545,2900.0
2010-08-24 13:35:00,45.72,45.74,45.72,45.73,17600.0,31.1476,31.1613,31.1476,31.1545,17600.0
2010-08-24 13:40:00,45.72,45.73,45.61,45.61,19000.0,31.1476,31.1545,31.0727,31.0727,19000.0
2010-08-24 13:45:00,45.61,45.61,45.57,45.57,2800.0,31.0727,31.0727,31.0454,31.0454,2800.0
2010-08-24 13:50:00,45.59,45.59,45.55,45.55,2800.0,31.0591,31.0591,31.0318,31.0318,2800.0
2010-08-24 13:55:00,45.55,45.55,45.54,45.54,1400.0,31.0318,31.0318,31.025,31.025,1400.0
2010-08-24 14:00:00,45.53,45.59,45.53,45.56,1300.0,31.0182,31.0591,31.0182,31.0386,1300.0
2010-08-24 14:05:00,45.59,45.6,45.56,45.58,3300.0,31.0591,31.0659,31.0386,31.0523,3300.0
2010-08-24 14:10:00,45.56,45.58,45.56,45.58,1800.0,31.0386,31.0523,31.0386,31.0523,1800.0
2010-08-24 14:15:00,45.63,45.65,45.63,45.65,1700.0,31.0863,31.1,31.0863,31.1,1700.0
2010-08-24 14:20:00,45.66,45.66,45.65,45.65,1400.0,31.1068,31.1068,31.1,31.1,1400.0
2010-08-24 14:25:00,45.66,45.66,45.6,45.6,1900.0,31.1068,31.1068,31.0659,31.0659,1900.0
2010-08-24 14:30:00,45.62,45.62,45.62,45.62,200.0,31.0795,31.0795,31.0795,31.0795,200.0
2010-08-24 14:35:00,45.61,45.71,45.61,45.71,900.0,31.0727,31.1408,31.0727,31.1408,900.0
2010-08-24 14:40:00,45.7,45.72,45.65,45.68,3800.0,31.134,31.1476,31.1,31.1204,3800.0
2010-08-24 14:45:00,45.65,45.69,45.64,45.69,4100.0,31.1,31.1272,31.0931,31.1272,4100.0
2010-08-24 14:50:00,45.69,45.7,45.63,45.66,3600.0,31.1272,31.134,31.0863,31.1068,3600.0
2010-08-24 14:55:00,45.67,45.71,45.65,45.71,4600.0,31.1136,31.1408,31.1,31.1408,4600.0
2010-08-24 15:00:00,45.7,45.7,45.69,45.69,2000.0,31.134,31.134,31.1272,31.1272,2000.0
2010-08-24 15:05:00,45.74,45.79,45.74,45.79,4400.0,31.1613,31.1953,31.1613,31.1953,4400.0
2010-08-24 15:10:00,45.78,45.78,45.72,45.72,3600.0,31.1885,31.1885,31.1476,31.1476,3600.0
2010-08-24 15:15:00,45.73,45.75,45.73,45.74,6600.0,31.1545,31.1681,31.1545,31.1613,6600.0
2010-08-24 15:20:00,45.73,45.79,45.69,45.79,5300.0,31.1545,31.1953,31.1272,31.1953,5300.0
2010-08-24 15:25:00,45.83,45.83,45.77,45.77,3000.0,31.2226,31.2226,31.1817,31.1817,3000.0
2010-08-24 15:30:00,45.76,45.77,45.75,45.76,1400.0,31.1749,31.1817,31.1681,31.1749,1400.0
2010-08-24 15:35:00,45.76,45.76,45.62,45.65,10700.0,31.1749,31.1749,31.0795,31.1,10700.0
2010-08-24 15:40:00,45.66,45.66,45.61,45.64,6400.0,31.1068,31.1068,31.0727,31.0931,6400.0
2010-08-24 15:45:00,45.64,45.64,45.56,45.63,5300.0,31.0931,31.0931,31.0386,31.0863,5300.0
2010-08-24 15:50:00,45.61,45.61,45.53,45.53,6100.0,31.0727,31.0727,31.0182,31.0182,6100.0
2010-08-24 15:55:00,45.54,45.56,45.51,45.55,11600.0,31.025,31.0386,31.0046,31.0318,11600.0
2010-08-25 09:30:00,45.22,45.38,45.22,45.34,17000.0,30.807,30.916,30.807,30.8888,17000.0
2010-08-25 09:35:00,45.29,45.35,45.24,45.33,6300.0,30.8547,30.8956,30.8206,30.8819,6300.0
2010-08-25 09:40:00,45.37,45.37,45.29,45.29,5000.0,30.9092,30.9092,30.8547,30.8547,5000.0
2010-08-25 09:45:00,45.26,45.26,45.14,45.14,6100.0,30.8343,30.8343,30.7525,30.7525,6100.0
2010-08-25 09:50:00,45.17,45.17,45.09,45.13,5300.0,30.7729,30.7729,30.7184,30.7457,5300.0
2010-08-25 09:55:00,45.11,45.11,45.02,45.09,5200.0,30.7321,30.7321,30.6708,30.7184,5200.0
2010-08-25 10:00:00,45.05,45.17,44.96,45.13,29100.0,30.6912,30.7729,30.6299,30.7457,29100.0
2010-08-25 10:05:00,45.12,45.25,45.12,45.25,1800.0,30.7389,30.8274,30.7389,30.8274,1800.0
2010-08-25 10:10:00,45.24,45.24,45.17,45.18,4000.0,30.8206,30.8206,30.7729,30.7798,4000.0
2010-08-25 10:15:00,45.2,45.24,45.15,45.15,9300.0,30.7934,30.8206,30.7593,30.7593,9300.0
2010-08-25 10:20:00,45.13,45.22,45.13,45.22,2800.0,30.7457,30.807,30.7457,30.807,2800.0
2010-08-25 10:25:00,45.2,45.23,45.17,45.17,5300.0,30.7934,30.8138,30.7729,30.7729,5300.0
2010-08-25 10:30:00,45.17,45.21,45.1,45.1,4900.0,30.7729,30.8002,30.7253,30.7253,4900.0
2010-08-25 10:35:00,45.12,45.12,45.04,45.05,4000.0,30.7389,30.7389,30.6844,30.6912,4000.0
2010-08-25 10:40:00,45.07,45.13,45.07,45.13,10100.0,30.7048,30.7457,30.7048,30.7457,10100.0
2010-08-25 10:45:00,45.18,45.18,45.15,45.16,2100.0,30.7798,30.7798,30.7593,30.7661,2100.0
2010-08-25 10:50:00,45.21,45.22,45.18,45.18,3600.0,30.8002,30.807,30.7798,30.7798,3600.0
2010-08-25 10:55:00,45.22,45.3,45.21,45.27,1100.0,30.807,30.8615,30.8002,30.8411,1100.0
2010-08-25 11:00:00,45.3,45.34,45.3,45.32,2300.0,30.8615,30.8888,30.8615,30.8751,2300.0
2010-08-25 11:05:00,45.32,45.32,45.28,45.29,2000.0,30.8751,30.8751,30.8479,30.8547,2000.0
2010-08-25 11:10:00,45.3,45.3,45.22,45.25,5300.0,30.8615,30.8615,30.807,30.8274,5300.0
2010-08-25 11:15:00,45.26,45.34,45.26,45.34,3600.0,30.8343,30.8888,30.8343,30.8888,3600.0
2010-08-25 11:20:00,45.37,45.39,45.34,45.36,4200.0,30.9092,30.9228,30.8888,30.9024,4200.0
2010-08-25 11:25:00,45.36,45.41,45.36,45.36,3200.0,30.9024,30.9364,30.9024,30.9024,3200.0
2010-08-25 11:30:00,45.35,45.37,45.33,45.33,1800.0,30.8956,30.9092,30.8819,30.8819,1800.0
2010-08-25 11:35:00,45.32,45.36,45.32,45.34,5500.0,30.8751,30.9024,30.8751,30.8888,5500.0
2010-08-25 11:40:00,45.31,45.32,45.31,45.32,1500.0,30.8683,30.8751,30.8683,30.8751,1500.0
2010-08-25 11:45:00,45.31,45.31,45.29,45.29,300.0,30.8683,30.8683,30.8547,30.8547,300.0
2010-08-25 11:50:00,45.29,45.3,45.28,45.29,2400.0,30.8547,30.8615,30.8479,30.8547,2400.0
2010-08-25 11:55:00,45.35,45.37,45.33,45.34,1000.0,30.8956,30.9092,30.8819,30.8888,1000.0
2010-08-25 12:00:00,45.33,45.35,45.32,45.35,13100.0,30.8819,30.8956,30.8751,30.8956,13100.0
2010-08-25 12:05:00,45.38,45.38,45.32,45.33,15700.0,30.916,30.916,30.8751,30.8819,15700.0
2010-08-25 12:10:00,45.34,45.35,45.32,45.33,1800.0,30.8888,30.8956,30.8751,30.8819,1800.0
2010-08-25 12:15:00,45.32,45.32,45.29,45.3,1100.0,30.8751,30.8751,30.8547,30.8615,1100.0
2010-08-25 12:20:00,45.31,45.31,45.28,45.28,500.0,30.8683,30.8683,30.8479,30.8479,500.0
2010-08-25 12:25:00,45.28,45.28,45.28,45.28,0.0,30.8479,30.8479,30.8479,30.8479,0.0
2010-08-25 12:30:00,45.28,45.32,45.24,45.24,3600.0,30.8479,30.8751,30.8206,30.8206,3600.0
2010-08-25 12:35:00,45.24,45.25,45.24,45.25,500.0,30.8206,30.8274,30.8206,30.8274,500.0
2010-08-25 12:40:00,45.2,45.21,45.2,45.21,400.0,30.7934,30.8002,30.7934,30.8002,400.0
2010-08-25 12:45:00,45.21,45.21,45.21,45.21,0.0,30.8002,30.8002,30.8002,30.8002,0.0
2010-08-25 12:50:00,45.21,45.25,45.21,45.25,5600.0,30.8002,30.8274,30.8002,30.8274,5600.0
2010-08-25 12:55:00,45.24,45.24,45.21,45.21,1600.0,30.8206,30.8206,30.8002,30.8002,1600.0
2010-08-25 13:00:00,45.21,45.25,45.2,45.25,1800.0,30.8002,30.8274,30.7934,30.8274,1800.0
2010-08-25 13:05:00,45.26,45.26,45.24,45.25,1300.0,30.8343,30.8343,30.8206,30.8274,1300.0
2010-08-25 13:10:00,45.29,45.32,45.27,45.32,6700.0,30.8547,30.8751,30.8411,30.8751,6700.0
2010-08-25 13:15:00,45.3,45.31,45.26,45.31,1900.0,30.8615,30.8683,30.8343,30.8683,1900.0
2010-08-25 13:20:00,45.31,45.31,45.3,45.31,2800.0,30.8683,30.8683,30.8615,30.8683,2800.0
2010-08-25 13:25:00,45.34,45.34,45.28,45.28,1500.0,30.8888,30.8888,30.8479,30.8479,1500.0
2010-08-25 13:30:00,45.26,45.31,45.26,45.31,2200.0,30.8343,30.8683,30.8343,30.8683,2200.0
2010-08-25 13:35:00,45.3,45.35,45.3,45.35,1500.0,30.8615,30.8956,30.8615,30.8956,1500.0
2010-08-25 13:40:00,45.34,45.4,45.34,45.4,1600.0,30.8888,30.9296,30.8888,30.9296,1600.0
2010-08-25 13:45:00,45.4,45.4,45.39,45.39,200.0,30.9296,30.9296,30.9228,30.9228,200.0
2010-08-25 13:50:00,45.41,45.41,45.38,45.39,1800.0,30.9364,30.9364,30.916,30.9228,1800.0
2010-08-25 13:55:00,45.4,45.41,45.4,45.4,2300.0,30.9296,30.9364,30.9296,30.9296,2300.0
2010-08-25 14:00:00,45.39,45.43,45.38,45.43,2300.0,30.9228,30.9501,30.916,30.9501,2300.0
2010-08-25 14:05:00,45.46,45.49,45.45,45.47,15400.0,30.9705,30.9909,30.9637,30.9773,15400.0
2010-08-25 14:10:00,45.43,45.5,45.43,45.49,1700.0,30.9501,30.9978,30.9501,30.9909,1700.0
2010-08-25 14:15:00,45.5,45.5,45.45,45.45,2600.0,30.9978,30.9978,30.9637,30.9637,2600.0
2010-08-25 14:20:00,45.45,45.45,45.45,45.45,300.0,30.9637,30.9637,30.9637,30.9637,300.0
2010-08-25 14:25:00,45.43,45.45,45.42,45.43,1500.0,30.9501,30.9637,30.9433,30.9501,1500.0
2010-08-25 14:30:00,45.41,45.51,45.41,45.51,2400.0,30.9364,31.0046,30.9364,31.0046,2400.0
2010-08-25 14:35:00,45.54,45.64,45.54,45.59,4900.0,31.025,31.0931,31.025,31.0591,4900.0
2010-08-25 14:40:00,45.63,45.64,45.61,45.61,1300.0,31.0863,31.0931,31.0727,31.0727,1300.0
2010-08-25 14:45:00,45.59,45.66,45.59,45.66,300.0,31.0591,31.1068,31.0591,31.1068,300.0
2010-08-25 14:50:00,45.63,45.64,45.61,45.63,8000.0,31.0863,31.0931,31.0727,31.0863,8000.0
2010-08-25 14:55:00,45.64,45.67,45.62,45.66,1100.0,31.0931,31.1136,31.0795,31.1068,1100.0
2010-08-25 15:00:00,45.67,45.67,45.62,45.62,1300.0,31.1136,31.1136,31.0795,31.0795,1300.0
2010-08-25 15:05:00,45.61,45.64,45.6,45.62,1400.0,31.0727,31.0931,31.0659,31.0795,1400.0
2010-08-25 15:10:00,45.62,45.63,45.62,45.63,500.0,31.0795,31.0863,31.0795,31.0863,500.0
2010-08-25 15:15:00,45.63,45.66,45.61,45.61,2500.0,31.0863,31.1068,31.0727,31.0727,2500.0
2010-08-25 15:20:00,45.57,45.57,45.53,45.53,15100.0,31.0454,31.0454,31.0182,31.0182,15100.0
2010-08-25 15:25:00,45.54,45.57,45.54,45.55,5200.0,31.025,31.0454,31.025,31.0318,5200.0
2010-08-25 15:30:00,45.57,45.69,45.57,45.67,2500.0,31.0454,31.1272,31.0454,31.1136,2500.0
2010-08-25 15:35:00,45.73,45.76,45.7,45.76,2400.0,31.1545,31.1749,31.134,31.1749,2400.0
2010-08-25 15:40:00,45.73,45.8,45.71,45.8,2400.0,31.1545,31.2021,31.1408,31.2021,2400.0
2010-08-25 15:45:00,45.8,45.8,45.78,45.8,2300.0,31.2021,31.2021,31.1885,31.2021,2300.0
2010-08-25 15:50:00,45.78,45.8,45.69,45.69,2100.0,31.1885,31.2021,31.1272,31.1272,2100.0
2010-08-25 15:55:00,45.68,45.69,45.67,45.67,3700.0,31.1204,31.1272,31.1136,31.1136,3700.0
2010-08-26 09:30:00,45.84,45.9,45.82,45.84,25100.0,31.2294,31.2703,31.2158,31.2294,25100.0
2010-08-26 09:35:00,45.81,45.89,45.81,45.82,8600.0,31.209,31.2635,31.209,31.2158,8600.0
2010-08-26 09:40:00,45.81,45.88,45.78,45.87,4600.0,31.209,31.2566,31.1885,31.2498,4600.0
2010-08-26 09:45:00,45.87,45.87,45.8,45.8,4000.0,31.2498,31.2498,31.2021,31.2021,4000.0
2010-08-26 09:50:00,45.78,45.79,45.67,45.67,1700.0,31.1885,31.1953,31.1136,31.1136,1700.0
2010-08-26 09:55:00,45.72,45.78,45.72,45.78,3800.0,31.1476,31.1885,31.1476,31.1885,3800.0
2010-08-26 10:00:00,45.78,45.87,45.77,45.86,6200.0,31.1885,31.2498,31.1817,31.243,6200.0
2010-08-26 10:05:00,45.85,45.86,45.85,45.86,800.0,31.2362,31.243,31.2362,31.243,800.0
2010-08-26 10:10:00,45.9,45.91,45.9,45.9,600.0,31.2703,31.2771,31.2703,31.2703,600.0
2010-08-26 10:15:00,45.87,45.92,45.87,45.88,2600.0,31.2498,31.2839,31.2498,31.2566,2600.0
2010-08-26 10:20:00,45.89,45.89,45.84,45.84,3700.0,31.2635,31.2635,31.2294,31.2294,3700.0
2010-08-26 10:25:00,45.83,45.83,45.81,45.81,400.0,31.2226,31.2226,31.209,31.209,400.0
2010-08-26 10:30:00,45.84,45.86,45.82,45.82,1500.0,31.2294,31.243,31.2158,31.2158,1500.0
2010-08-26 10:35:00,45.9,45.94,45.9,45.94,2000.0,31.2703,31.2975,31.2703,31.2975,2000.0
2010-08-26 10:40:00,45.95,45.96,45.94,45.94,1700.0,31.3043,31.3111,31.2975,31.2975,1700.0
2010-08-26 10:45:00,45.9,45.92,45.9,45.91,800.0,31.2703,31.2839,31.2703,31.2771,800.0
2010-08-26 10:50:00,45.9,45.9,45.87,45.87,15100.0,31.2703,31.2703,31.2498,31.2498,15100.0
2010-08-26 10:55:00,45.85,45.86,45.83,45.84,1100.0,31.2362,31.243,31.2226,31.2294,1100.0
2010-08-26 11:00:00,45.79,45.8,45.79,45.8,800.0,31.1953,31.2021,31.1953,31.2021,800.0
2010-08-26 11:05:00,45.76,45.76,45.6,45.63,3300.0,31.1749,31.1749,31.0659,31.0863,3300.0
2010-08-26 11:10:00,45.6,45.66,45.6,45.66,2000.0,31.0659,31.1068,31.0659,31.1068,2000.0
2010-08-26 11:15:00,45.68,45.72,45.67,45.72,1300.0,31.1204,31.1476,31.1136,31.1476,1300.0
2010-08-26 11:20:00,45.7,45.7,45.68,45.68,3800.0,31.134,31.134,31.1204,31.1204,3800.0
2010-08-26 11:25:00,45.7,45.7,45.69,45.7,500.0,31.134,31.134,31.1272,31.134,500.0
2010-08-26 11:30:00,45.7,45.72,45.69,45.72,7100.0,31.134,31.1476,31.1272,31.1476,7100.0
2010-08-26 11:35:00,45.74,45.74,45.72,45.72,12800.0,31.1613,31.1613,31.1476,31.1476,12800.0
2010-08-26 11:40:00,45.72,45.72,45.66,45.69,10400.0,31.1476,31.1476,31.1068,31.1272,10400.0
2010-08-26 11:45:00,45.67,45.68,45.64,45.64,2600.0,31.1136,31.1204,31.0931,31.0931,2600.0
2010-08-26 11:50:00,45.68,45.68,45.55,45.56,6200.0,31.1204,31.1204,31.0318,31.0386,6200.0
2010-08-26 11:55:00,45.62,45.72,45.6,45.71,7100.0,31.0795,31.1476,31.0659,31.1408,7100.0
2010-08-26 12:00:00,45.72,45.72,45.67,45.67,3200.0,31.1476,31.1476,31.1136,31.1136,3200.0
2010-08-26 12:05:00,45.68,45.68,45.66,45.67,2200.0,31.1204,31.1204,31.1068,31.1136,2200.0
2010-08-26 12:10:00,45.67,45.67,45.66,45.66,3000.0,31.1136,31.1136,31.1068,31.1068,3000.0
2010-08-26 12:15:00,45.64,45.64,45.61,45.61,2400.0,31.0931,31.0931,31.0727,31.0727,2400.0
2010-08-26 12:20:00,45.64,45.7,45.64,45.7,1200.0,31.0931,31.134,31.0931,31.134,1200.0
2010-08-26 12:25:00,45.7,45.71,45.68,45.68,2000.0,31.134,31.1408,31.1204,31.1204,2000.0
2010-08-26 12:30:00,45.68,45.68,45.68,45.68,100.0,31.1204,31.1204,31.1204,31.1204,100.0
2010-08-26 12:35:00,45.68,45.7,45.68,45.69,800.0,31.1204,31.134,31.1204,31.1272,800.0
2010-08-26 12:40:00,45.66,45.66,45.64,45.66,2000.0,31.1068,31.1068,31.0931,31.1068,2000.0
2010-08-26 12:45:00,45.64,45.67,45.63,45.63,2300.0,31.0931,31.1136,31.0863,31.0863,2300.0
2010-08-26 12:50:00,45.6,45.6,45.59,45.59,600.0,31.0659,31.0659,31.0591,31.0591,600.0
2010-08-26 12:55:00,45.57,45.61,45.55,45.6,1400.0,31.0454,31.0727,31.0318,31.0659,1400.0
2010-08-26 13:00:00,45.64,45.64,45.64,45.64,1600.0,31.0931,31.0931,31.0931,31.0931,1600.0
2010-08-26 13:05:00,45.62,45.62,45.6,45.6,800.0,31.0795,31.0795,31.0659,31.0659,800.0
2010-08-26 13:10:00,45.6,45.6,45.58,45.59,8700.0,31.0659,31.0659,31.0523,31.0591,8700.0
2010-08-26 13:15:00,45.57,45.61,45.57,45.6,6000.0,31.0454,31.0727,31.0454,31.0659,6000.0
2010-08-26 13:20:00,45.62,45.64,45.61,45.63,20900.0,31.0795,31.0931,31.0727,31.0863,20900.0
2010-08-26 13:25:00,45.63,45.63,45.62,45.62,900.0,31.0863,31.0863,31.0795,31.0795,900.0
2010-08-26 13:30:00,45.63,45.66,45.63,45.66,1700.0,31.0863,31.1068,31.0863,31.1068,1700.0
2010-08-26 13:35:00,45.65,45.65,45.63,45.64,1500.0,31.1,31.1,31.0863,31.0931,1500.0
2010-08-26 13:40:00,45.64,45.65,45.63,45.64,2000.0,31.0931,31.1,31.0863,31.0931,2000.0
2010-08-26 13:45:00,45.63,45.64,45.62,45.62,400.0,31.0863,31.0931,31.0795,31.0795,400.0
2010-08-26 13:50:00,45.61,45.62,45.59,45.62,2800.0,31.0727,31.0795,31.0591,31.0795,2800.0
2010-08-26 13:55:00,45.58,45.58,45.55,45.58,800.0,31.0523,31.0523,31.0318,31.0523,800.0
2010-08-26 14:00:00,45.55,45.57,45.55,45.56,700.0,31.0318,31.0454,31.0318,31.0386,700.0
2010-08-26 14:05:00,45.54,45.56,45.47,45.49,11900.0,31.025,31.0386,30.9773,30.9909,11900.0
2010-08-26 14:10:00,45.48,45.48,45.4,45.43,1900.0,30.9841,30.9841,30.9296,30.9501,1900.0
2010-08-26 14:15:00,45.41,45.42,45.38,45.41,43800.0,30.9364,30.9433,30.916,30.9364,43800.0
2010-08-26 14:20:00,45.41,45.43,45.41,45.43,2000.0,30.9364,30.9501,30.9364,30.9501,2000.0
2010-08-26 14:25:00,45.43,45.43,45.43,45.43,1700.0,30.9501,30.9501,30.9501,30.9501,1700.0
2010-08-26 14:30:00,45.41,45.41,45.36,45.36,3300.0,30.9364,30.9364,30.9024,30.9024,3300.0
2010-08-26 14:35:00,45.4,45.43,45.39,45.43,800.0,30.9296,30.9501,30.9228,30.9501,800.0
2010-08-26 14:40:00,45.44,45.44,45.42,45.44,600.0,30.9569,30.9569,30.9433,30.9569,600.0
2010-08-26 14:45:00,45.41,45.43,45.35,45.35,3700.0,30.9364,30.9501,30.8956,30.8956,3700.0
2010-08-26 14:50:00,45.37,45.39,45.37,45.39,2600.0,30.9092,30.9228,30.9092,30.9228,2600.0
2010-08-26 14:55:00,45.34,45.34,45.25,45.27,2000.0,30.8888,30.8888,30.8274,30.8411,2000.0
2010-08-26 15:00:00,45.28,45.32,45.28,45.3,2000.0,30.8479,30.8751,30.8479,30.8615,2000.0
2010-08-26 15:05:00,45.31,45.33,45.28,45.3,3400.0,30.8683,30.8819,30.8479,30.8615,3400.0
2010-08-26 15:10:00,45.36,45.36,45.35,45.36,1400.0,30.9024,30.9024,30.8956,30.9024,1400.0
2010-08-26 15:15:00,45.35,45.43,45.35,45.43,3600.0,30.8956,30.9501,30.8956,30.9501,3600.0
2010-08-26 15:20:00,45.43,45.49,45.43,45.46,3300.0,30.9501,30.9909,30.9501,30.9705,3300.0
2010-08-26 15:25:00,45.43,45.44,45.4,45.43,6400.0,30.9501,30.9569,30.9296,30.9501,6400.0
2010-08-26 15:30:00,45.39,45.43,45.39,45.43,2700.0,30.9228,30.9501,30.9228,30.9501,2700.0
2010-08-26 15:35:00,45.44,45.46,45.41,45.41,2700.0,30.9569,30.9705,30.9364,30.9364,2700.0
2010-08-26 15:40:00,45.5,45.56,45.5,45.55,1500.0,30.9978,31.0386,30.9978,31.0318,1500.0
2010-08-26 15:45:00,45.52,45.56,45.5,45.56,2400.0,31.0114,31.0386,30.9978,31.0386,2400.0
2010-08-26 15:50:00,45.52,45.52,45.45,45.45,6000.0,31.0114,31.0114,30.9637,30.9637,6000.0
2010-08-26 15:55:00,45.45,45.45,45.35,45.37,3200.0,30.9637,30.9637,30.8956,30.9092,3200.0
2010-08-27 09:30:00,45.71,45.71,45.61,45.61,30800.0,31.1408,31.1408,31.0727,31.0727,30800.0
2010-08-27 09:35:00,45.59,45.59,45.56,45.56,2700.0,31.0591,31.0591,31.0386,31.0386,2700.0
2010-08-27 09:40:00,45.53,45.54,45.5,45.5,2200.0,31.0182,31.025,30.9978,30.9978,2200.0
2010-08-27 09:45:00,45.49,45.49,45.48,45.48,600.0,30.9909,30.9909,30.9841,30.9841,600.0
2010-08-27 09:50:00,45.47,45.49,45.46,45.49,2900.0,30.9773,30.9909,30.9705,30.9909,2900.0
2010-08-27 09:55:00,45.57,45.57,45.34,45.34,4900.0,31.0454,31.0454,30.8888,30.8888,4900.0
2010-08-27 10:00:00,45.37,45.41,45.11,45.19,12300.0,30.9092,30.9364,30.7321,30.7866,12300.0
2010-08-27 10:05:00,45.22,45.23,45.06,45.19,8700.0,30.807,30.8138,30.698,30.7866,8700.0
2010-08-27 10:10:00,45.19,45.42,45.18,45.36,15100.0,30.7866,30.9433,30.7798,30.9024,15100.0
2010-08-27 10:15:00,45.37,45.45,45.37,45.42,5900.0,30.9092,30.9637,30.9092,30.9433,5900.0
2010-08-27 10:20:00,45.41,45.47,45.36,45.43,5900.0,30.9364,30.9773,30.9024,30.9501,5900.0
2010-08-27 10:25:00,45.45,45.58,45.45,45.55,6700.0,30.9637,31.0523,30.9637,31.0318,6700.0
2010-08-27 10:30:00,45.56,45.65,45.56,45.61,3600.0,31.0386,31.1,31.0386,31.0727,3600.0
2010-08-27 10:35:00,45.6,45.72,45.58,45.71,2100.0,31.0659,31.1476,31.0523,31.1408,2100.0
2010-08-27 10:40:00,45.66,45.71,45.63,45.63,3600.0,31.1068,31.1408,31.0863,31.0863,3600.0
2010-08-27 10:45:00,45.64,45.65,45.64,45.65,800.0,31.0931,31.1,31.0931,31.1,800.0
2010-08-27 10:50:00,45.59,45.59,45.59,45.59,200.0,31.0591,31.0591,31.0591,31.0591,200.0
2010-08-27 10:55:00,45.55,45.61,45.53,45.61,2300.0,31.0318,31.0727,31.0182,31.0727,2300.0
2010-08-27 11:00:00,45.62,45.67,45.62,45.67,20400.0,31.0795,31.1136,31.0795,31.1136,20400.0
2010-08-27 11:05:00,45.68,45.85,45.68,45.82,4100.0,31.1204,31.2362,31.1204,31.2158,4100.0
2010-08-27 11:10:00,45.84,45.88,45.81,45.88,2600.0,31.2294,31.2566,31.209,31.2566,2600.0
2010-08-27 11:15:00,45.9,45.96,45.9,45.9,1900.0,31.2703,31.3111,31.2703,31.2703,1900.0
2010-08-27 11:20:00,45.9,45.91,45.87,45.91,6400.0,31.2703,31.2771,31.2498,31.2771,6400.0
2010-08-27 11:25:00,45.89,45.93,45.87,45.9,4700.0,31.2635,31.2907,31.2498,31.2703,4700.0
2010-08-27 11:30:00,45.92,45.95,45.92,45.93,6000.0,31.2839,31.3043,31.2839,31.2907,6000.0
2010-08-27 11:35:00,45.91,45.91,45.86,45.86,6700.0,31.2771,31.2771,31.243,31.243,6700.0
2010-08-27 11:40:00,45.86,45.87,45.83,45.83,4600.0,31.243,31.2498,31.2226,31.2226,4600.0
2010-08-27 11:45:00,45.87,45.92,45.87,45.92,2300.0,31.2498,31.2839,31.2498,31.2839,2300.0
2010-08-27 11:50:00,45.92,45.93,45.9,45.9,900.0,31.2839,31.2907,31.2703,31.2703,900.0
2010-08-27 11:55:00,45.88,45.9,45.85,45.85,900.0,31.2566,31.2703,31.2362,31.2362,900.0
2010-08-27 12:00:00,45.9,45.91,45.87,45.88,3300.0,31.2703,31.2771,31.2498,31.2566,3300.0
2010-08-27 12:05:00,45.88,45.91,45.88,45.91,600.0,31.2566,31.2771,31.2566,31.2771,600.0
2010-08-27 12:10:00,45.91,45.94,45.91,45.94,300.0,31.2771,31.2975,31.2771,31.2975,300.0
2010-08-27 12:15:00,45.97,45.97,45.97,45.97,2000.0,31.318,31.318,31.318,31.318,2000.0
2010-08-27 12:20:00,45.98,45.98,45.95,45.97,1800.0,31.3248,31.3248,31.3043,31.318,1800.0
2010-08-27 12:25:00,45.94,45.96,45.94,45.95,2700.0,31.2975,31.3111,31.2975,31.3043,2700.0
2010-08-27 12:30:00,45.96,45.97,45.93,45.94,1900.0,31.3111,31.318,31.2907,31.2975,1900.0
2010-08-27 12:35:00,45.93,45.97,45.91,45.91,1800.0,31.2907,31.318,31.2771,31.2771,1800.0
2010-08-27 12:40:00,45.9,45.91,45.89,45.89,900.0,31.2703,31.2771,31.2635,31.2635,900.0
2010-08-27 12:45:00,45.88,45.92,45.85,45.89,2500.0,31.2566,31.2839,31.2362,31.2635,2500.0
2010-08-27 12:50:00,45.87,45.88,45.85,45.85,600.0,31.2498,31.2566,31.2362,31.2362,600.0
2010-08-27 12:55:00,45.85,45.86,45.79,45.8,3100.0,31.2362,31.243,31.1953,31.2021,3100.0
2010-08-27 13:00:00,45.81,45.83,45.79,45.83,1900.0,31.209,31.2226,31.1953,31.2226,1900.0
2010-08-27 13:05:00,45.82,45.84,45.81,45.82,2800.0,31.2158,31.2294,31.209,31.2158,2800.0
2010-08-27 13:10:00,45.83,45.84,45.79,45.79,1100.0,31.2226,31.2294,31.1953,31.1953,1100.0
2010-08-27 13:15:00,45.78,45.81,45.78,45.8,3400.0,31.1885,31.209,31.1885,31.2021,3400.0
2010-08-27 13:20:00,45.83,45.87,45.83,45.83,20800.0,31.2226,31.2498,31.2226,31.2226,20800.0
2010-08-27 13:25:00,45.85,45.9,45.84,45.9,1200.0,31.2362,31.2703,31.2294,31.2703,1200.0
2010-08-27 13:30:00,45.89,45.99,45.89,45.97,2500.0,31.2635,31.3316,31.2635,31.318,2500.0
2010-08-27 13:35:00,46.0,46.02,45.93,45.93,1500.0,31.3384,31.352,31.2907,31.2907,1500.0
2010-08-27 13:40:00,45.97,45.97,45.91,45.94,4100.0,31.318,31.318,31.2771,31.2975,4100.0
2010-08-27 13:45:00,45.93,45.93,45.89,45.89,1500.0,31.2907,31.2907,31.2635,31.2635,1500.0
2010-08-27 13:50:00,45.9,45.9,45.9,45.9,300.0,31.2703,31.2703,31.2703,31.2703,300.0
2010-08-27 13:55:00,45.97,45.98,45.95,45.98,1100.0,31.318,31.3248,31.3043,31.3248,1100.0
2010-08-27 14:00:00,46.02,46.04,46.01,46.04,600.0,31.352,31.3656,31.3452,31.3656,600.0
2010-08-27 14:05:00,45.96,45.98,45.91,45.98,2400.0,31.3111,31.3248,31.2771,31.3248,2400.0
2010-08-27 14:10:00,45.99,46.0,45.99,46.0,200.0,31.3316,31.3384,31.3316,31.3384,200.0
2010-08-27 14:15:00,45.96,45.99,45.95,45.98,1200.0,31.3111,31.3316,31.3043,31.3248,1200.0
2010-08-27 14:20:00,46.0,46.01,45.97,45.99,1500.0,31.3384,31.3452,31.318,31.3316,1500.0
2010-08-27 14:25:00,45.97,45.99,45.97,45.99,800.0,31.318,31.3316,31.318,31.3316,800.0
2010-08-27 14:30:00,46.02,46.02,46.02,46.02,800.0,31.352,31.352,31.352,31.352,800.0
2010-08-27 14:35:00,46.01,46.08,46.01,46.08,14600.0,31.3452,31.3929,31.3452,31.3929,14600.0
2010-08-27 14:40:00,46.09,46.09,46.04,46.04,1100.0,31.3997,31.3997,31.3656,31.3656,1100.0
2010-08-27 14:45:00,46.07,46.11,46.05,46.05,1900.0,31.3861,31.4133,31.3725,31.3725,1900.0
2010-08-27 14:50:00,46.03,46.05,46.0,46.01,2300.0,31.3588,31.3725,31.3384,31.3452,2300.0
2010-08-27 14:55:00,46.01,46.04,46.0,46.01,5200.0,31.3452,31.3656,31.3384,31.3452,5200.0
2010-08-27 15:00:00,46.02,46.02,45.99,45.99,1400.0,31.352,31.352,31.3316,31.3316,1400.0
2010-08-27 15:05:00,45.98,46.0,45.97,46.0,900.0,31.3248,31.3384,31.318,31.3384,900.0
2010-08-27 15:10:00,46.01,46.04,46.0,46.0,3500.0,31.3452,31.3656,31.3384,31.3384,3500.0
2010-08-27 15:15:00,46.0,46.02,45.97,46.0,4700.0,31.3384,31.352,31.318,31.3384,4700.0
2010-08-27 15:20:00,45.98,46.05,45.97,46.05,1200.0,31.3248,31.3725,31.318,31.3725,1200.0
2010-08-27 15:25:00,46.07,46.12,46.06,46.12,8400.0,31.3861,31.4201,31.3793,31.4201,8400.0
2010-08-27 15:30:00,46.12,46.14,46.09,46.09,1000.0,31.4201,31.4338,31.3997,31.3997,1000.0
2010-08-27 15:35:00,46.1,46.1,46.09,46.1,800.0,31.4065,31.4065,31.3997,31.4065,800.0
2010-08-27 15:40:00,46.08,46.13,46.08,46.13,1800.0,31.3929,31.427,31.3929,31.427,1800.0
2010-08-27 15:45:00,46.14,46.15,46.13,46.13,2500.0,31.4338,31.4406,31.427,31.427,2500.0
2010-08-27 15:50:00,46.13,46.18,46.13,46.14,4800.0,31.427,31.461,31.427,31.4338,4800.0
2010-08-27 15:55:00,46.14,46.17,46.12,46.15,5200.0,31.4338,31.4542,31.4201,31.4406,5200.0
2010-08-30 09:30:00,46.07,46.08,45.97,46.03,22600.0,31.3861,31.3929,31.318,31.3588,22600.0
2010-08-30 09:35:00,46.02,46.11,46.02,46.05,8500.0,31.352,31.4133,31.352,31.3725,8500.0
2010-08-30 09:40:00,46.04,46.08,46.02,46.08,4400.0,31.3656,31.3929,31.352,31.3929,4400.0
2010-08-30 09:45:00,46.08,46.09,46.08,46.09,1900.0,31.3929,31.3997,31.3929,31.3997,1900.0
2010-08-30 09:50:00,46.09,46.09,46.02,46.04,1900.0,31.3997,31.3997,31.352,31.3656,1900.0
2010-08-30 09:55:00,46.05,46.06,46.05,46.06,1500.0,31.3725,31.3793,31.3725,31.3793,1500.0
2010-08-30 10:00:00,46.1,46.1,46.06,46.07,2000.0,31.4065,31.4065,31.3793,31.3861,2000.0
2010-08-30 10:05:00,46.09,46.09,46.08,46.08,500.0,31.3997,31.3997,31.3929,31.3929,500.0
2010-08-30 10:10:00,46.07,46.07,46.03,46.05,1200.0,31.3861,31.3861,31.3588,31.3725,1200.0
2010-08-30 10:15:00,46.0,46.0,45.94,45.94,600.0,31.3384,31.3384,31.2975,31.2975,600.0
2010-08-30 10:20:00,45.93,45.96,45.91,45.95,1800.0,31.2907,31.3111,31.2771,31.3043,1800.0
2010-08-30 10:25:00,45.9,45.91,45.9,45.91,700.0,31.2703,31.2771,31.2703,31.2771,700.0
2010-08-30 10:30:00,45.91,45.91,45.87,45.9,2100.0,31.2771,31.2771,31.2498,31.2703,2100.0
2010-08-30 10:35:00,45.93,45.94,45.91,45.92,2600.0,31.2907,31.2975,31.2771,31.2839,2600.0
2010-08-30 10:40:00,45.92,45.92,45.89,45.9,2400.0,31.2839,31.2839,31.2635,31.2703,2400.0
2010-08-30 10:45:00,45.89,45.94,45.88,45.93,2800.0,31.2635,31.2975,31.2566,31.2907,2800.0
2010-08-30 10:50:00,45.97,45.99,45.96,45.99,1900.0,31.318,31.3316,31.3111,31.3316,1900.0
2010-08-30 10:55:00,45.98,45.98,45.98,45.98,500.0,31.3248,31.3248,31.3248,31.3248,500.0
2010-08-30 11:00:00,46.0,46.0,45.94,45.94,2000.0,31.3384,31.3384,31.2975,31.2975,2000.0
2010-08-30 11:05:00,45.95,45.95,45.91,45.95,1100.0,31.3043,31.3043,31.2771,31.3043,1100.0
2010-08-30 11:10:00,45.94,45.94,45.94,45.94,100.0,31.2975,31.2975,31.2975,31.2975,100.0
2010-08-30 11:15:00,45.9,45.95,45.9,45.95,2300.0,31.2703,31.3043,31.2703,31.3043,2300.0
2010-08-30 11:20:00,45.9,45.9,45.87,45.89,400.0,31.2703,31.2703,31.2498,31.2635,400.0
2010-08-30 11:25:00,45.9,45.93,45.9,45.92,2500.0,31.2703,31.2907,31.2703,31.2839,2500.0
2010-08-30 11:30:00,45.93,45.93,45.89,45.89,1900.0,31.2907,31.2907,31.2635,31.2635,1900.0
2010-08-30 11:35:00,45.91,45.91,45.88,45.88,3200.0,31.2771,31.2771,31.2566,31.2566,3200.0
2010-08-30 11:40:00,45.86,45.87,45.84,45.84,5300.0,31.243,31.2498,31.2294,31.2294,5300.0
2010-08-30 11:45:00,45.8,45.8,45.78,45.8,2000.0,31.2021,31.2021,31.1885,31.2021,2000.0
2010-08-30 11:50:00,45.82,45.82,45.78,45.78,900.0,31.2158,31.2158,31.1885,31.1885,900.0
2010-08-30 11:55:00,45.77,45.8,45.77,45.79,700.0,31.1817,31.2021,31.1817,31.1953,700.0
2010-08-30 12:00:00,45.83,45.83,45.83,45.83,300.0,31.2226,31.2226,31.2226,31.2226,300.0
2010-08-30 12:05:00,45.81,45.81,45.81,45.81,400.0,31.209,31.209,31.209,31.209,400.0
2010-08-30 12:10:00,45.85,45.85,45.82,45.83,18200.0,31.2362,31.2362,31.2158,31.2226,18200.0
2010-08-30 12:15:00,45.82,45.84,45.82,45.84,3400.0,31.2158,31.2294,31.2158,31.2294,3400.0
2010-08-30 12:20:00,45.84,45.84,45.84,45.84,100.0,31.2294,31.2294,31.2294,31.2294,100.0
2010-08-30 12:25:00,45.84,45.84,45.84,45.84,0.0,31.2294,31.2294,31.2294,31.2294,0.0
2010-08-30 12:30:00,45.82,45.82,45.8,45.81,700.0,31.2158,31.2158,31.2021,31.209,700.0
2010-08-30 12:35:00,45.82,45.84,45.82,45.84,500.0,31.2158,31.2294,31.2158,31.2294,500.0
2010-08-30 12:40:00,45.86,45.86,45.85,45.85,3700.0,31.243,31.243,31.2362,31.2362,3700.0
2010-08-30 12:45:00,45.86,45.92,45.86,45.9,800.0,31.243,31.2839,31.243,31.2703,800.0
2010-08-30 12:50:00,45.91,45.91,45.91,45.91,200.0,31.2771,31.2771,31.2771,31.2771,200.0
2010-08-30 12:55:00,45.88,45.88,45.85,45.85,1700.0,31.2566,31.2566,31.2362,31.2362,1700.0
2010-08-30 13:00:00,45.86,45.86,45.84,45.84,6400.0,31.243,31.243,31.2294,31.2294,6400.0
2010-08-30 13:05:00,45.87,45.87,45.85,45.86,1100.0,31.2498,31.2498,31.2362,31.243,1100.0
2010-08-30 13:10:00,45.87,45.87,45.87,45.87,200.0,31.2498,31.2498,31.2498,31.2498,200.0
2010-08-30 13:15:00,45.85,45.86,45.84,45.86,7500.0,31.2362,31.243,31.2294,31.243,7500.0
2010-08-30 13:20:00,45.86,45.86,45.79,45.83,4400.0,31.243,31.243,31.1953,31.2226,4400.0
2010-08-30 13:25:00,45.81,45.81,45.73,45.73,1800.0,31.209,31.209,31.1545,31.1545,1800.0
2010-08-30 13:30:00,45.73,45.75,45.73,45.75,600.0,31.1545,31.1681,31.1545,31.1681,600.0
2010-08-30 13:35:00,45.76,45.76,45.73,45.73,1200.0,31.1749,31.1749,31.1545,31.1545,1200.0
2010-08-30 13:40:00,45.72,45.78,45.72,45.78,9000.0,31.1476,31.1885,31.1476,31.1885,9000.0
2010-08-30 13:45:00,45.78,45.78,45.76,45.76,1200.0,31.1885,31.1885,31.1749,31.1749,1200.0
2010-08-30 13:50:00,45.77,45.77,45.76,45.76,1600.0,31.1817,31.1817,31.1749,31.1749,1600.0
2010-08-30 13:55:00,45.77,45.78,45.74,45.74,2500.0,31.1817,31.1885,31.1613,31.1613,2500.0
2010-08-30 14:00:00,45.76,45.79,45.76,45.79,4700.0,31.1749,31.1953,31.1749,31.1953,4700.0
2010-08-30 14:05:00,45.73,45.73,45.66,45.68,26800.0,31.1545,31.1545,31.1068,31.1204,26800.0
2010-08-30 14:10:00,45.68,45.68,45.68,45.68,200.0,31.1204,31.1204,31.1204,31.1204,200.0
2010-08-30 14:15:00,45.65,45.68,45.65,45.68,6700.0,31.1,31.1204,31.1,31.1204,6700.0
2010-08-30 14:20:00,45.69,45.69,45.68,45.68,3500.0,31.1272,31.1272,31.1204,31.1204,3500.0
2010-08-30 14:25:00,45.67,45.73,45.67,45.73,2400.0,31.1136,31.1545,31.1136,31.1545,2400.0
2010-08-30 14:30:00,45.74,45.77,45.74,45.75,400.0,31.1613,31.1817,31.1613,31.1681,400.0
2010-08-30 14:35:00,45.75,45.75,45.72,45.72,2700.0,31.1681,31.1681,31.1476,31.1476,2700.0
2010-08-30 14:40:00,45.75,45.76,45.75,45.76,5700.0,31.1681,31.1749,31.1681,31.1749,5700.0
2010-08-30 14:45:00,45.7,45.7,45.7,45.7,800.0,31.134,31.134,31.134,31.134,800.0
2010-08-30 14:50:00,45.7,45.75,45.68,45.75,3300.0,31.134,31.1681,31.1204,31.1681,3300.0
2010-08-30 14:55:00,45.73,45.73,45.73,45.73,100.0,31.1545,31.1545,31.1545,31.1545,100.0
2010-08-30 15:00:00,45.74,45.74,45.71,45.71,1700.0,31.1613,31.1613,31.1408,31.1408,1700.0
2010-08-30 15:05:00,45.72,45.73,45.68,45.68,3400.0,31.1476,31.1545,31.1204,31.1204,3400.0
2010-08-30 15:10:00,45.68,45.69,45.67,45.68,1900.0,31.1204,31.1272,31.1136,31.1204,1900.0
2010-08-30 15:15:00,45.64,45.66,45.59,45.62,1100.0,31.0931,31.1068,31.0591,31.0795,1100.0
2010-08-30 15:20:00,45.62,45.64,45.59,45.64,3600.0,31.0795,31.0931,31.0591,31.0931,3600.0
2010-08-30 15:25:00,45.65,45.66,45.61,45.61,4100.0,31.1,31.1068,31.0727,31.0727,4100.0
2010-08-30 15:30:00,45.61,45.62,45.58,45.58,3900.0,31.0727,31.0795,31.0523,31.0523,3900.0
2010-08-30 15:35:00,45.61,45.65,45.6,45.65,1700.0,31.0727,31.1,31.0659,31.1,1700.0
2010-08-30 15:40:00,45.65,45.66,45.62,45.63,17100.0,31.1,31.1068,31.0795,31.0863,17100.0
2010-08-30 15:45:00,45.61,45.61,45.54,45.56,6500.0,31.0727,31.0727,31.025,31.0386,6500.0
2010-08-30 15:50:00,45.54,45.56,45.53,45.54,2900.0,31.025,31.0386,31.0182,31.025,2900.0
2010-08-30 15:55:00,45.54,45.54,45.46,45.46,14900.0,31.025,31.025,30.9705,30.9705,14900.0
2010-08-31 09:30:00,45.25,45.38,45.24,45.34,14700.0,30.8274,30.916,30.8206,30.8888,14700.0
2010-08-31 09:35:00,45.31,45.32,45.21,45.21,11900.0,30.8683,30.8751,30.8002,30.8002,11900.0
2010-08-31 09:40:00,45.19,45.21,45.13,45.13,8100.0,30.7866,30.8002,30.7457,30.7457,8100.0
2010-08-31 09:45:00,45.19,45.39,45.19,45.39,3300.0,30.7866,30.9228,30.7866,30.9228,3300.0
2010-08-31 09:50:00,45.42,45.43,45.37,45.4,4300.0,30.9433,30.9501,30.9092,30.9296,4300.0
2010-08-31 09:55:00,45.38,45.38,45.27,45.27,3200.0,30.916,30.916,30.8411,30.8411,3200.0
2010-08-31 10:00:00,45.32,45.55,45.32,45.5,13100.0,30.8751,31.0318,30.8751,30.9978,13100.0
2010-08-31 10:05:00,45.55,45.57,45.53,45.53,1200.0,31.0318,31.0454,31.0182,31.0182,1200.0
2010-08-31 10:10:00,45.64,45.65,45.63,45.63,2300.0,31.0931,31.1,31.0863,31.0863,2300.0
2010-08-31 10:15:00,45.55,45.57,45.55,45.57,300.0,31.0318,31.0454,31.0318,31.0454,300.0
2010-08-31 10:20:00,45.57,45.57,45.57,45.57,200.0,31.0454,31.0454,31.0454,31.0454,200.0
2010-08-31 10:25:00,45.54,45.55,45.53,45.55,2800.0,31.025,31.0318,31.0182,31.0318,2800.0
2010-08-31 10:30:00,45.63,45.63,45.63,45.63,800.0,31.0863,31.0863,31.0863,31.0863,800.0
2010-08-31 10:35:00,45.58,45.61,45.48,45.48,3600.0,31.0523,31.0727,30.9841,30.9841,3600.0
2010-08-31 10:40:00,45.5,45.52,45.49,45.49,4500.0,30.9978,31.0114,30.9909,30.9909,4500.0
2010-08-31 10:45:00,45.5,45.5,45.49,45.5,1500.0,30.9978,30.9978,30.9909,30.9978,1500.0
2010-08-31 10:50:00,45.51,45.57,45.51,45.57,1000.0,31.0046,31.0454,31.0046,31.0454,1000.0
2010-08-31 10:55:00,45.57,45.65,45.57,45.65,4400.0,31.0454,31.1,31.0454,31.1,4400.0
2010-08-31 11:00:00,45.65,45.65,45.65,45.65,700.0,31.1,31.1,31.1,31.1,700.0
2010-08-31 11:05:00,45.62,45.62,45.56,45.56,5600.0,31.0795,31.0795,31.0386,31.0386,5600.0
2010-08-31 11:10:00,45.57,45.57,45.53,45.54,2800.0,31.0454,31.0454,31.0182,31.025,2800.0
2010-08-31 11:15:00,45.61,45.61,45.6,45.61,800.0,31.0727,31.0727,31.0659,31.0727,800.0
2010-08-31 11:20:00,45.59,45.64,45.59,45.64,1000.0,31.0591,31.0931,31.0591,31.0931,1000.0
2010-08-31 11:25:00,45.69,45.7,45.65,45.65,1500.0,31.1272,31.134,31.1,31.1,1500.0
2010-08-31 11:30:00,45.64,45.71,45.64,45.7,700.0,31.0931,31.1408,31.0931,31.134,700.0
2010-08-31 11:35:00,45.75,45.75,45.69,45.69,5100.0,31.1681,31.1681,31.1272,31.1272,5100.0
2010-08-31 11:40:00,45.71,45.74,45.7,45.71,3200.0,31.1408,31.1613,31.134,31.1408,3200.0
2010-08-31 11:45:00,45.68,45.68,45.68,45.68,400.0,31.1204,31.1204,31.1204,31.1204,400.0
2010-08-31 11:50:00,45.68,45.79,45.68,45.79,800.0,31.1204,31.1953,31.1204,31.1953,800.0
2010-08-31 11:55:00,45.8,45.8,45.71,45.71,1600.0,31.2021,31.2021,31.1408,31.1408,1600.0
2010-08-31 12:00:00,45.76,45.76,45.72,45.72,3500.0,31.1749,31.1749,31.1476,31.1476,3500.0
2010-08-31 12:05:00,45.74,45.74,45.72,45.72,200.0,31.1613,31.1613,31.1476,31.1476,200.0
2010-08-31 12:10:00,45.67,45.68,45.67,45.68,400.0,31.1136,31.1204,31.1136,31.1204,400.0
2010-08-31 12:15:00,45.68,45.69,45.65,45.69,300.0,31.1204,31.1272,31.1,31.1272,300.0
2010-08-31 12:20:00,45.69,45.69,45.65,45.66,13100.0,31.1272,31.1272,31.1,31.1068,13100.0
2010-08-31 12:25:00,45.64,45.66,45.63,45.65,21500.0,31.0931,31.1068,31.0863,31.1,21500.0
2010-08-31 12:30:00,45.65,45.7,45.63,45.7,3400.0,31.1,31.134,31.0863,31.134,3400.0
2010-08-31 12:35:00,45.68,45.68,45.66,45.66,1200.0,31.1204,31.1204,31.1068,31.1068,1200.0
2010-08-31 12:40:00,45.65,45.65,45.58,45.59,4100.0,31.1,31.1,31.0523,31.0591,4100.0
2010-08-31 12:45:00,45.61,45.66,45.6,45.66,2100.0,31.0727,31.1068,31.0659,31.1068,2100.0
2010-08-31 12:50:00,45.65,45.67,45.59,45.6,1700.0,31.1,31.1136,31.0591,31.0659,1700.0
2010-08-31 12:55:00,45.59,45.59,45.55,45.55,1500.0,31.0591,31.0591,31.0318,31.0318,1500.0
2010-08-31 13:00:00,45.56,45.63,45.55,45.59,2900.0,31.0386,31.0863,31.0318,31.0591,2900.0
2010-08-31 13:05:00,45.6,45.61,45.6,45.6,1400.0,31.0659,31.0727,31.0659,31.0659,1400.0
2010-08-31 13:10:00,45.62,45.65,45.62,45.65,1400.0,31.0795,31.1,31.0795,31.1,1400.0
2010-08-31 13:15:00,45.66,45.66,45.63,45.63,900.0,31.1068,31.1068,31.0863,31.0863,900.0
2010-08-31 13:20:00,45.64,45.69,45.64,45.69,17900.0,31.0931,31.1272,31.0931,31.1272,17900.0
2010-08-31 13:25:00,45.67,45.68,45.67,45.68,1900.0,31.1136,31.1204,31.1136,31.1204,1900.0
2010-08-31 13:30:00,45.69,45.7,45.66,45.66,5200.0,31.1272,31.134,31.1068,31.1068,5200.0
2010-08-31 13:35:00,45.67,45.73,45.65,45.73,4800.0,31.1136,31.1545,31.1,31.1545,4800.0
2010-08-31 13:40:00,45.72,45.72,45.68,45.68,500.0,31.1476,31.1476,31.1204,31.1204,500.0
2010-08-31 13:45:00,45.7,45.7,45.66,45.66,1800.0,31.134,31.134,31.1068,31.1068,1800.0
2010-08-31 13:50:00,45.68,45.68,45.67,45.67,300.0,31.1204,31.1204,31.1136,31.1136,300.0
2010-08-31 13:55:00,45.67,45.7,45.67,45.7,800.0,31.1136,31.134,31.1136,31.134,800.0
2010-08-31 14:00:00,45.67,45.7,45.6,45.61,4700.0,31.1136,31.134,31.0659,31.0727,4700.0
2010-08-31 14:05:00,45.62,45.75,45.62,45.72,3900.0,31.0795,31.1681,31.0795,31.1476,3900.0
2010-08-31 14:10:00,45.73,45.75,45.71,45.75,1000.0,31.1545,31.1681,31.1408,31.1681,1000.0
2010-08-31 14:15:00,45.71,45.71,45.55,45.55,1800.0,31.1408,31.1408,31.0318,31.0318,1800.0
2010-08-31 14:20:00,45.53,45.53,45.53,45.53,200.0,31.0182,31.0182,31.0182,31.0182,200.0
2010-08-31 14:25:00,45.52,45.56,45.51,45.54,4300.0,31.0114,31.0386,31.0046,31.025,4300.0
2010-08-31 14:30:00,45.55,45.56,45.52,45.52,1200.0,31.0318,31.0386,31.0114,31.0114,1200.0
2010-08-31 14:35:00,45.54,45.54,45.42,45.44,6600.0,31.025,31.025,30.9433,30.9569,6600.0
2010-08-31 14:40:00,45.44,45.45,45.39,45.42,1400.0,30.9569,30.9637,30.9228,30.9433,1400.0
2010-08-31 14:45:00,45.38,45.41,45.36,45.36,6800.0,30.916,30.9364,30.9024,30.9024,6800.0
2010-08-31 14:50:00,45.35,45.45,45.34,45.44,3200.0,30.8956,30.9637,30.8888,30.9569,3200.0
2010-08-31 14:55:00,45.45,45.46,45.4,45.4,5000.0,30.9637,30.9705,30.9296,30.9296,5000.0
2010-08-31 15:00:00,45.37,45.48,45.37,45.48,3100.0,30.9092,30.9841,30.9092,30.9841,3100.0
2010-08-31 15:05:00,45.42,45.46,45.41,45.46,1300.0,30.9433,30.9705,30.9364,30.9705,1300.0
2010-08-31 15:10:00,45.45,45.46,45.37,45.4,13900.0,30.9637,30.9705,30.9092,30.9296,13900.0
2010-08-31 15:15:00,45.39,45.44,45.38,45.42,13300.0,30.9228,30.9569,30.916,30.9433,13300.0
2010-08-31 15:20:00,45.42,45.44,45.39,45.39,5600.0,30.9433,30.9569,30.9228,30.9228,5600.0
2010-08-31 15:25:00,45.39,45.45,45.39,45.43,55000.0,30.9228,30.9637,30.9228,30.9501,55000.0
2010-08-31 15:30:00,45.44,45.52,45.44,45.47,12900.0,30.9569,31.0114,30.9569,30.9773,12900.0
2010-08-31 15:35:00,45.47,45.48,45.37,45.39,7300.0,30.9773,30.9841,30.9092,30.9228,7300.0
2010-08-31 15:40:00,45.4,45.48,45.4,45.45,3700.0,30.9296,30.9841,30.9296,30.9637,3700.0
2010-08-31 15:45:00,45.53,45.67,45.53,45.59,87000.0,31.0182,31.1136,31.0182,31.0591,87000.0
2010-08-31 15:50:00,45.59,45.62,45.45,45.47,120700.0,31.0591,31.0795,30.9637,30.9773,120700.0
2010-08-31 15:55:00,45.48,45.56,45.48,45.56,81500.0,30.9841,31.0386,30.9841,31.0386,81500.0
2010-09-01 09:30:00,46.18,46.24,46.14,46.23,12400.0,31.461,31.5019,31.4338,31.4951,12400.0
2010-09-01 09:35:00,46.19,46.19,46.12,46.16,2800.0,31.4678,31.4678,31.4201,31.4474,2800.0
2010-09-01 09:40:00,46.18,46.18,46.11,46.11,15200.0,31.461,31.461,31.4133,31.4133,15200.0
2010-09-01 09:45:00,46.12,46.14,46.12,46.12,6700.0,31.4201,31.4338,31.4201,31.4201,6700.0
2010-09-01 09:50:00,46.16,46.29,46.16,46.28,48700.0,31.4474,31.536,31.4474,31.5292,48700.0
2010-09-01 09:55:00,46.24,46.32,46.22,46.29,2500.0,31.5019,31.5564,31.4883,31.536,2500.0
2010-09-01 10:00:00,46.28,46.68,46.28,46.67,25200.0,31.5292,31.8017,31.5292,31.7948,25200.0
2010-09-01 10:05:00,46.65,46.68,46.64,46.64,7200.0,31.7812,31.8017,31.7744,31.7744,7200.0
2010-09-01 10:10:00,46.65,46.72,46.64,46.71,5800.0,31.7812,31.8289,31.7744,31.8221,5800.0
2010-09-01 10:15:00,46.71,46.71,46.71,46.71,400.0,31.8221,31.8221,31.8221,31.8221,400.0
2010-09-01 10:20:00,46.7,46.7,46.68,46.69,3800.0,31.8153,31.8153,31.8017,31.8085,3800.0
2010-09-01 10:25:00,46.67,46.67,46.65,46.65,2700.0,31.7948,31.7948,31.7812,31.7812,2700.0
2010-09-01 10:30:00,46.66,46.74,46.66,46.72,45700.0,31.788,31.8425,31.788,31.8289,45700.0
2010-09-01 10:35:00,46.73,46.73,46.7,46.73,3500.0,31.8357,31.8357,31.8153,31.8357,3500.0
2010-09-01 10:40:00,46.74,46.76,46.7,46.7,10800.0,31.8425,31.8562,31.8153,31.8153,10800.0
2010-09-01 10:45:00,46.71,46.74,46.7,46.74,2200.0,31.8221,31.8425,31.8153,31.8425,2200.0
2010-09-01 10:50:00,46.74,46.76,46.74,46.76,1100.0,31.8425,31.8562,31.8425,31.8562,1100.0
2010-09-01 10:55:00,46.81,46.82,46.8,46.8,800.0,31.8902,31.897,31.8834,31.8834,800.0
2010-09-01 11:00:00,46.8,46.8,46.8,46.8,1000.0,31.8834,31.8834,31.8834,31.8834,1000.0
2010-09-01 11:05:00,46.81,46.81,46.8,46.8,2300.0,31.8902,31.8902,31.8834,31.8834,2300.0
2010-09-01 11:10:00,46.77,46.79,46.76,46.79,900.0,31.863,31.8766,31.8562,31.8766,900.0
2010-09-01 11:15:00,46.77,46.77,46.76,46.77,900.0,31.863,31.863,31.8562,31.863,900.0
2010-09-01 11:20:00,46.78,46.78,46.75,46.75,1200.0,31.8698,31.8698,31.8493,31.8493,1200.0
2010-09-01 11:25:00,46.75,46.77,46.75,46.75,2200.0,31.8493,31.863,31.8493,31.8493,2200.0
2010-09-01 11:30:00,46.77,46.81,46.77,46.81,3200.0,31.863,31.8902,31.863,31.8902,3200.0
2010-09-01 11:35:00,46.83,46.83,46.8,46.8,26200.0,31.9038,31.9038,31.8834,31.8834,26200.0
2010-09-01 11:40:00,46.79,46.81,46.79,46.81,800.0,31.8766,31.8902,31.8766,31.8902,800.0
2010-09-01 11:45:00,46.82,46.82,46.8,46.8,1500.0,31.897,31.897,31.8834,31.8834,1500.0
2010-09-01 11:50:00,46.8,46.88,46.8,46.88,1700.0,31.8834,31.9379,31.8834,31.9379,1700.0
2010-09-01 11:55:00,46.86,46.86,46.82,46.82,2400.0,31.9243,31.9243,31.897,31.897,2400.0
2010-09-01 12:00:00,46.85,46.86,46.81,46.81,3200.0,31.9175,31.9243,31.8902,31.8902,3200.0
2010-09-01 12:05:00,46.82,46.83,46.82,46.83,2900.0,31.897,31.9038,31.897,31.9038,2900.0
2010-09-01 12:10:00,46.82,46.82,46.82,46.82,1100.0,31.897,31.897,31.897,31.897,1100.0
2010-09-01 12:15:00,46.83,46.83,46.8,46.8,1500.0,31.9038,31.9038,31.8834,31.8834,1500.0
2010-09-01 12:20:00,46.81,46.81,46.8,46.81,2700.0,31.8902,31.8902,31.8834,31.8902,2700.0
2010-09-01 12:25:00,46.78,46.78,46.77,46.77,1600.0,31.8698,31.8698,31.863,31.863,1600.0
2010-09-01 12:30:00,46.79,46.8,46.78,46.78,700.0,31.8766,31.8834,31.8698,31.8698,700.0
2010-09-01 12:35:00,46.76,46.78,46.76,46.77,1300.0,31.8562,31.8698,31.8562,31.863,1300.0
2010-09-01 12:40:00,46.76,46.77,46.75,46.75,2400.0,31.8562,31.863,31.8493,31.8493,2400.0
2010-09-01 12:45:00,46.76,46.77,46.76,46.77,300.0,31.8562,31.863,31.8562,31.863,300.0
2010-09-01 12:50:00,46.76,46.76,46.75,46.75,1600.0,31.8562,31.8562,31.8493,31.8493,1600.0
2010-09-01 12:55:00,46.75,46.78,46.75,46.77,1600.0,31.8493,31.8698,31.8493,31.863,1600.0
2010-09-01 13:00:00,46.78,46.79,46.78,46.79,2400.0,31.8698,31.8766,31.8698,31.8766,2400.0
2010-09-01 13:05:00,46.82,46.82,46.82,46.82,200.0,31.897,31.897,31.897,31.897,200.0
2010-09-01 13:10:00,46.82,46.84,46.82,46.84,1200.0,31.897,31.9107,31.897,31.9107,1200.0
2010-09-01 13:15:00,46.82,46.83,46.82,46.82,700.0,31.897,31.9038,31.897,31.897,700.0
2010-09-01 13:20:00,46.83,46.83,46.81,46.81,6100.0,31.9038,31.9038,31.8902,31.8902,6100.0
2010-09-01 13:25:00,46.82,46.83,46.82,46.83,400.0,31.897,31.9038,31.897,31.9038,400.0
2010-09-01 13:30:00,46.82,46.83,46.82,46.83,1300.0,31.897,31.9038,31.897,31.9038,1300.0
2010-09-01 13:35:00,46.83,46.85,46.83,46.85,400.0,31.9038,31.9175,31.9038,31.9175,400.0
2010-09-01 13:40:00,46.82,46.84,46.82,46.84,2600.0,31.897,31.9107,31.897,31.9107,2600.0
2010-09-01 13:45:00,46.86,46.87,46.85,46.87,1000.0,31.9243,31.9311,31.9175,31.9311,1000.0
2010-09-01 13:50:00,46.9,46.9,46.87,46.89,2900.0,31.9515,31.9515,31.9311,31.9447,2900.0
2010-09-01 13:55:00,46.88,46.88,46.84,46.87,4200.0,31.9379,31.9379,31.9107,31.9311,4200.0
2010-09-01 14:00:00,46.84,46.85,46.84,46.84,3000.0,31.9107,31.9175,31.9107,31.9107,3000.0
2010-09-01 14:05:00,46.83,46.89,46.83,46.84,14400.0,31.9038,31.9447,31.9038,31.9107,14400.0
2010-09-01 14:10:00,46.83,46.84,46.79,46.79,5000.0,31.9038,31.9107,31.8766,31.8766,5000.0
2010-09-01 14:15:00,46.78,46.79,46.78,46.78,800.0,31.8698,31.8766,31.8698,31.8698,800.0
2010-09-01 14:20:00,46.79,46.82,46.76,46.76,24000.0,31.8766,31.897,31.8562,31.8562,24000.0
2010-09-01 14:25:00,46.77,46.81,46.75,46.8,2800.0,31.863,31.8902,31.8493,31.8834,2800.0
2010-09-01 14:30:00,46.81,46.81,46.8,46.8,3700.0,31.8902,31.8902,31.8834,31.8834,3700.0
2010-09-01 14:35:00,46.77,46.77,46.74,46.74,2600.0,31.863,31.863,31.8425,31.8425,2600.0
2010-09-01 14:40:00,46.77,46.79,46.76,46.78,1700.0,31.863,31.8766,31.8562,31.8698,1700.0
2010-09-01 14:45:00,46.77,46.8,46.76,46.78,2000.0,31.863,31.8834,31.8562,31.8698,2000.0
2010-09-01 14:50:00,46.78,46.8,46.77,46.78,6500.0,31.8698,31.8834,31.863,31.8698,6500.0
2010-09-01 14:55:00,46.77,46.79,46.76,46.79,3400.0,31.863,31.8766,31.8562,31.8766,3400.0
2010-09-01 15:00:00,46.79,46.79,46.75,46.77,5400.0,31.8766,31.8766,31.8493,31.863,5400.0
2010-09-01 15:05:00,46.78,46.85,46.78,46.84,3900.0,31.8698,31.9175,31.8698,31.9107,3900.0
2010-09-01 15:10:00,46.83,46.85,46.83,46.85,1500.0,31.9038,31.9175,31.9038,31.9175,1500.0
2010-09-01 15:15:00,46.84,46.84,46.81,46.81,5200.0,31.9107,31.9107,31.8902,31.8902,5200.0
2010-09-01 15:20:00,46.82,46.84,46.77,46.77,10800.0,31.897,31.9107,31.863,31.863,10800.0
2010-09-01 15:25:00,46.78,46.8,46.74,46.8,5100.0,31.8698,31.8834,31.8425,31.8834,5100.0
2010-09-01 15:30:00,46.78,46.84,46.78,46.84,2800.0,31.8698,31.9107,31.8698,31.9107,2800.0
2010-09-01 15:35:00,46.85,46.9,46.83,46.85,15000.0,31.9175,31.9515,31.9038,31.9175,15000.0
2010-09-01 15:40:00,46.86,46.92,46.86,46.92,5100.0,31.9243,31.9652,31.9243,31.9652,5100.0
2010-09-01 15:45:00,46.94,46.97,46.88,46.89,9100.0,31.9788,31.9992,31.9379,31.9447,9100.0
2010-09-01 15:50:00,46.9,46.91,46.86,46.86,4500.0,31.9515,31.9584,31.9243,31.9243,4500.0
2010-09-01 15:55:00,46.87,46.93,46.87,46.92,7300.0,31.9311,31.972,31.9311,31.9652,7300.0
2010-09-02 09:30:00,47.05,47.09,46.95,46.98,12800.0,32.0537,32.081,31.9856,32.006,12800.0
2010-09-02 09:35:00,46.96,47.0,46.96,46.99,4700.0,31.9924,32.0197,31.9924,32.0129,4700.0
2010-09-02 09:40:00,46.99,46.99,46.91,46.98,2000.0,32.0129,32.0129,31.9584,32.006,2000.0
2010-09-02 09:45:00,47.0,47.05,46.97,47.04,20500.0,32.0197,32.0537,31.9992,32.0469,20500.0
2010-09-02 09:50:00,47.07,47.1,47.06,47.07,3900.0,32.0674,32.0878,32.0605,32.0674,3900.0
2010-09-02 09:55:00,47.08,47.09,47.08,47.09,1000.0,32.0742,32.081,32.0742,32.081,1000.0
2010-09-02 10:00:00,47.07,47.18,47.07,47.14,4600.0,32.0674,32.1423,32.0674,32.115,4600.0
2010-09-02 10:05:00,47.1,47.12,47.1,47.12,600.0,32.0878,32.1014,32.0878,32.1014,600.0
2010-09-02 10:10:00,47.11,47.11,47.08,47.09,3000.0,32.0946,32.0946,32.0742,32.081,3000.0
2010-09-02 10:15:00,47.08,47.08,47.02,47.02,1200.0,32.0742,32.0742,32.0333,32.0333,1200.0
2010-09-02 10:20:00,47.0,47.05,47.0,47.05,800.0,32.0197,32.0537,32.0197,32.0537,800.0
2010-09-02 10:25:00,47.07,47.1,47.07,47.1,600.0,32.0674,32.0878,32.0674,32.0878,600.0
2010-09-02 10:30:00,47.09,47.1,47.07,47.08,1200.0,32.081,32.0878,32.0674,32.0742,1200.0
2010-09-02 10:35:00,47.08,47.12,47.07,47.12,17600.0,32.0742,32.1014,32.0674,32.1014,17600.0
2010-09-02 10:40:00,47.12,47.16,47.1,47.11,8200.0,32.1014,32.1287,32.0878,32.0946,8200.0
2010-09-02 10:45:00,47.1,47.13,47.1,47.13,3000.0,32.0878,32.1082,32.0878,32.1082,3000.0
2010-09-02 10:50:00,47.13,47.15,47.12,47.13,5400.0,32.1082,32.1219,32.1014,32.1082,5400.0
2010-09-02 10:55:00,47.14,47.15,47.13,47.15,4100.0,32.115,32.1219,32.1082,32.1219,4100.0
2010-09-02 11:00:00,47.17,47.18,47.17,47.17,900.0,32.1355,32.1423,32.1355,32.1355,900.0
2010-09-02 11:05:00,47.12,47.12,47.12,47.12,200.0,32.1014,32.1014,32.1014,32.1014,200.0
2010-09-02 11:10:00,47.12,47.12,47.12,47.12,300.0,32.1014,32.1014,32.1014,32.1014,300.0
2010-09-02 11:15:00,47.06,47.07,47.04,47.07,3800.0,32.0605,32.0674,32.0469,32.0674,3800.0
2010-09-02 11:20:00,47.05,47.06,47.04,47.06,2800.0,32.0537,32.0605,32.0469,32.0605,2800.0
2010-09-02 11:25:00,47.02,47.03,47.02,47.03,900.0,32.0333,32.0401,32.0333,32.0401,900.0
2010-09-02 11:30:00,47.09,47.09,47.09,47.09,300.0,32.081,32.081,32.081,32.081,300.0
2010-09-02 11:35:00,47.07,47.09,47.07,47.09,1300.0,32.0674,32.081,32.0674,32.081,1300.0
2010-09-02 11:40:00,47.1,47.11,47.1,47.11,400.0,32.0878,32.0946,32.0878,32.0946,400.0
2010-09-02 11:45:00,47.13,47.13,47.12,47.12,5100.0,32.1082,32.1082,32.1014,32.1014,5100.0
2010-09-02 11:50:00,47.12,47.14,47.12,47.13,900.0,32.1014,32.115,32.1014,32.1082,900.0
2010-09-02 11:55:00,47.15,47.15,47.12,47.12,400.0,32.1219,32.1219,32.1014,32.1014,400.0
2010-09-02 12:00:00,47.11,47.11,47.09,47.1,500.0,32.0946,32.0946,32.081,32.0878,500.0
2010-09-02 12:05:00,47.13,47.13,47.12,47.13,8200.0,32.1082,32.1082,32.1014,32.1082,8200.0
2010-09-02 12:10:00,47.14,47.14,47.12,47.12,200.0,32.115,32.115,32.1014,32.1014,200.0
2010-09-02 12:15:00,47.15,47.15,47.14,47.14,400.0,32.1219,32.1219,32.115,32.115,400.0
2010-09-02 12:20:00,47.14,47.15,47.14,47.14,1300.0,32.115,32.1219,32.115,32.115,1300.0
2010-09-02 12:25:00,47.12,47.12,47.11,47.11,700.0,32.1014,32.1014,32.0946,32.0946,700.0
2010-09-02 12:30:00,47.12,47.12,47.1,47.11,900.0,32.1014,32.1014,32.0878,32.0946,900.0
2010-09-02 12:35:00,47.12,47.13,47.11,47.12,2900.0,32.1014,32.1082,32.0946,32.1014,2900.0
2010-09-02 12:40:00,47.14,47.14,47.09,47.09,12100.0,32.115,32.115,32.081,32.081,12100.0
2010-09-02 12:45:00,47.1,47.11,47.1,47.11,3200.0,32.0878,32.0946,32.0878,32.0946,3200.0
2010-09-02 12:50:00,47.1,47.1,47.05,47.05,1400.0,32.0878,32.0878,32.0537,32.0537,1400.0
2010-09-02 12:55:00,47.04,47.06,47.04,47.06,3200.0,32.0469,32.0605,32.0469,32.0605,3200.0
2010-09-02 13:00:00,47.05,47.05,47.05,47.05,400.0,32.0537,32.0537,32.0537,32.0537,400.0
2010-09-02 13:05:00,47.05,47.05,47.05,47.05,300.0,32.0537,32.0537,32.0537,32.0537,300.0
2010-09-02 13:10:00,47.04,47.04,47.02,47.04,800.0,32.0469,32.0469,32.0333,32.0469,800.0
2010-09-02 13:15:00,47.04,47.07,47.04,47.04,19600.0,32.0469,32.0674,32.0469,32.0469,19600.0
2010-09-02 13:20:00,47.06,47.08,47.05,47.05,1900.0,32.0605,32.0742,32.0537,32.0537,1900.0
2010-09-02 13:25:00,47.03,47.05,47.03,47.03,1500.0,32.0401,32.0537,32.0401,32.0401,1500.0
2010-09-02 13:30:00,47.02,47.07,47.02,47.07,2300.0,32.0333,32.0674,32.0333,32.0674,2300.0
2010-09-02 13:35:00,47.09,47.09,47.08,47.08,2400.0,32.081,32.081,32.0742,32.0742,2400.0
2010-09-02 13:40:00,47.08,47.1,47.08,47.1,2500.0,32.0742,32.0878,32.0742,32.0878,2500.0
2010-09-02 13:45:00,47.09,47.09,47.07,47.07,6000.0,32.081,32.081,32.0674,32.0674,6000.0
2010-09-02 13:50:00,47.07,47.08,47.07,47.07,1100.0,32.0674,32.0742,32.0674,32.0674,1100.0
2010-09-02 13:55:00,47.09,47.1,47.09,47.1,700.0,32.081,32.0878,32.081,32.0878,700.0
2010-09-02 14:00:00,47.11,47.12,47.11,47.12,1200.0,32.0946,32.1014,32.0946,32.1014,1200.0
2010-09-02 14:05:00,47.11,47.16,47.11,47.15,2000.0,32.0946,32.1287,32.0946,32.1219,2000.0
2010-09-02 14:10:00,47.16,47.22,47.15,47.2,900.0,32.1287,32.1695,32.1219,32.1559,900.0
2010-09-02 14:15:00,47.2,47.2,47.19,47.19,5500.0,32.1559,32.1559,32.1491,32.1491,5500.0
2010-09-02 14:20:00,47.18,47.18,47.16,47.16,1000.0,32.1423,32.1423,32.1287,32.1287,1000.0
2010-09-02 14:25:00,47.16,47.16,47.16,47.16,0.0,32.1287,32.1287,32.1287,32.1287,0.0
2010-09-02 14:30:00,47.16,47.17,47.16,47.17,700.0,32.1287,32.1355,32.1287,32.1355,700.0
2010-09-02 14:35:00,47.16,47.18,47.16,47.18,2400.0,32.1287,32.1423,32.1287,32.1423,2400.0
2010-09-02 14:40:00,47.16,47.17,47.15,47.16,4300.0,32.1287,32.1355,32.1219,32.1287,4300.0
2010-09-02 14:45:00,47.17,47.17,47.16,47.16,3700.0,32.1355,32.1355,32.1287,32.1287,3700.0
2010-09-02 14:50:00,47.16,47.18,47.16,47.16,3700.0,32.1287,32.1423,32.1287,32.1287,3700.0
2010-09-02 14:55:00,47.17,47.18,47.16,47.18,5500.0,32.1355,32.1423,32.1287,32.1423,5500.0
2010-09-02 15:00:00,47.17,47.17,47.15,47.16,17100.0,32.1355,32.1355,32.1219,32.1287,17100.0
2010-09-02 15:05:00,47.16,47.18,47.16,47.18,2400.0,32.1287,32.1423,32.1287,32.1423,2400.0
2010-09-02 15:10:00,47.18,47.22,47.16,47.16,5800.0,32.1423,32.1695,32.1287,32.1287,5800.0
2010-09-02 15:15:00,47.18,47.18,47.18,47.18,600.0,32.1423,32.1423,32.1423,32.1423,600.0
2010-09-02 15:20:00,47.19,47.23,47.19,47.23,7900.0,32.1491,32.1764,32.1491,32.1764,7900.0
2010-09-02 15:25:00,47.21,47.21,47.21,47.21,3600.0,32.1627,32.1627,32.1627,32.1627,3600.0
2010-09-02 15:30:00,47.22,47.22,47.21,47.22,600.0,32.1695,32.1695,32.1627,32.1695,600.0
2010-09-02 15:35:00,47.24,47.28,47.24,47.28,1000.0,32.1832,32.2104,32.1832,32.2104,1000.0
2010-09-02 15:40:00,47.26,47.28,47.26,47.26,1600.0,32.1968,32.2104,32.1968,32.1968,1600.0
2010-09-02 15:45:00,47.26,47.33,47.26,47.32,3100.0,32.1968,32.2445,32.1968,32.2377,3100.0
2010-09-02 15:50:00,47.29,47.32,47.29,47.29,64600.0,32.2172,32.2377,32.2172,32.2172,64600.0
2010-09-02 15:55:00,47.29,47.31,47.29,47.31,213100.0,32.2172,32.2309,32.2172,32.2309,213100.0
2010-09-03 09:30:00,47.72,47.83,47.72,47.82,23200.0,32.5102,32.5851,32.5102,32.5783,23200.0
2010-09-03 09:35:00,47.87,47.92,47.87,47.88,3100.0,32.6124,32.6464,32.6124,32.6192,3100.0
2010-09-03 09:40:00,47.91,47.95,47.91,47.91,4100.0,32.6396,32.6669,32.6396,32.6396,4100.0
2010-09-03 09:45:00,47.88,47.88,47.88,47.88,700.0,32.6192,32.6192,32.6192,32.6192,700.0
2010-09-03 09:50:00,47.89,47.9,47.89,47.89,1500.0,32.626,32.6328,32.626,32.626,1500.0
2010-09-03 09:55:00,47.9,47.91,47.89,47.89,1000.0,32.6328,32.6396,32.626,32.626,1000.0
2010-09-03 10:00:00,47.89,47.89,47.78,47.83,12900.0,32.626,32.626,32.5511,32.5851,12900.0
2010-09-03 10:05:00,47.81,47.81,47.72,47.73,3700.0,32.5715,32.5715,32.5102,32.517,3700.0
2010-09-03 10:10:00,47.72,47.72,47.65,47.65,3000.0,32.5102,32.5102,32.4625,32.4625,3000.0
2010-09-03 10:15:00,47.64,47.65,47.6,47.65,5000.0,32.4557,32.4625,32.4284,32.4625,5000.0
2010-09-03 10:20:00,47.69,47.72,47.68,47.71,16000.0,32.4897,32.5102,32.4829,32.5034,16000.0
2010-09-03 10:25:00,47.69,47.69,47.62,47.62,4700.0,32.4897,32.4897,32.4421,32.4421,4700.0
2010-09-03 10:30:00,47.59,47.61,47.56,47.56,6300.0,32.4216,32.4352,32.4012,32.4012,6300.0
2010-09-03 10:35:00,47.54,47.61,47.54,47.61,4300.0,32.3876,32.4352,32.3876,32.4352,4300.0
2010-09-03 10:40:00,47.6,47.66,47.6,47.66,3300.0,32.4284,32.4693,32.4284,32.4693,3300.0
2010-09-03 10:45:00,47.63,47.65,47.62,47.63,3600.0,32.4489,32.4625,32.4421,32.4489,3600.0
2010-09-03 10:50:00,47.61,47.61,47.56,47.56,1300.0,32.4352,32.4352,32.4012,32.4012,1300.0
2010-09-03 10:55:00,47.57,47.58,47.52,47.58,1200.0,32.408,32.4148,32.3739,32.4148,1200.0
2010-09-03 11:00:00,47.57,47.57,47.55,47.57,2200.0,32.408,32.408,32.3944,32.408,2200.0
2010-09-03 11:05:00,47.6,47.62,47.59,47.62,900.0,32.4284,32.4421,32.4216,32.4421,900.0
2010-09-03 11:10:00,47.62,47.62,47.6,47.6,200.0,32.4421,32.4421,32.4284,32.4284,200.0
2010-09-03 11:15:00,47.63,47.68,47.63,47.68,1800.0,32.4489,32.4829,32.4489,32.4829,1800.0
2010-09-03 11:20:00,47.67,47.67,47.63,47.63,2100.0,32.4761,32.4761,32.4489,32.4489,2100.0
2010-09-03 11:25:00,47.62,47.66,47.62,47.64,2600.0,32.4421,32.4693,32.4421,32.4557,2600.0
2010-09-03 11:30:00,47.63,47.65,47.62,47.64,1900.0,32.4489,32.4625,32.4421,32.4557,1900.0
2010-09-03 11:35:00,47.6,47.61,47.6,47.61,900.0,32.4284,32.4352,32.4284,32.4352,900.0
2010-09-03 11:40:00,47.62,47.65,47.62,47.65,1900.0,32.4421,32.4625,32.4421,32.4625,1900.0
2010-09-03 11:45:00,47.66,47.66,47.63,47.63,4100.0,32.4693,32.4693,32.4489,32.4489,4100.0
2010-09-03 11:50:00,47.62,47.62,47.59,47.62,4100.0,32.4421,32.4421,32.4216,32.4421,4100.0
2010-09-03 11:55:00,47.64,47.68,47.64,47.68,1000.0,32.4557,32.4829,32.4557,32.4829,1000.0
2010-09-03 12:00:00,47.63,47.68,47.63,47.68,900.0,32.4489,32.4829,32.4489,32.4829,900.0
2010-09-03 12:05:00,47.68,47.69,47.66,47.67,1200.0,32.4829,32.4897,32.4693,32.4761,1200.0
2010-09-03 12:10:00,47.68,47.68,47.67,47.67,1500.0,32.4829,32.4829,32.4761,32.4761,1500.0
2010-09-03 12:15:00,47.69,47.69,47.65,47.66,7500.0,32.4897,32.4897,32.4625,32.4693,7500.0
2010-09-03 12:20:00,47.67,47.68,47.67,47.67,1000.0,32.4761,32.4829,32.4761,32.4761,1000.0
2010-09-03 12:25:00,47.68,47.68,47.65,47.67,1400.0,32.4829,32.4829,32.4625,32.4761,1400.0
2010-09-03 12:30:00,47.68,47.69,47.67,47.69,500.0,32.4829,32.4897,32.4761,32.4897,500.0
2010-09-03 12:35:00,47.74,47.74,47.73,47.74,800.0,32.5238,32.5238,32.517,32.5238,800.0
2010-09-03 12:40:00,47.73,47.74,47.73,47.74,4500.0,32.517,32.5238,32.517,32.5238,4500.0
2010-09-03 12:45:00,47.74,47.74,47.73,47.73,2800.0,32.5238,32.5238,32.517,32.517,2800.0
2010-09-03 12:50:00,47.73,47.73,47.72,47.72,1200.0,32.517,32.517,32.5102,32.5102,1200.0
2010-09-03 12:55:00,47.79,47.79,47.77,47.77,200.0,32.5579,32.5579,32.5442,32.5442,200.0
2010-09-03 13:00:00,47.8,47.81,47.79,47.79,2200.0,32.5647,32.5715,32.5579,32.5579,2200.0
2010-09-03 13:05:00,47.8,47.8,47.77,47.78,5600.0,32.5647,32.5647,32.5442,32.5511,5600.0
2010-09-03 13:10:00,47.77,47.79,47.77,47.79,2600.0,32.5442,32.5579,32.5442,32.5579,2600.0
2010-09-03 13:15:00,47.79,47.79,47.76,47.78,7700.0,32.5579,32.5579,32.5374,32.5511,7700.0
2010-09-03 13:20:00,47.78,47.79,47.76,47.76,1600.0,32.5511,32.5579,32.5374,32.5374,1600.0
2010-09-03 13:25:00,47.78,47.78,47.76,47.76,200.0,32.5511,32.5511,32.5374,32.5374,200.0
2010-09-03 13:30:00,47.77,47.8,47.76,47.78,24300.0,32.5442,32.5647,32.5374,32.5511,24300.0
2010-09-03 13:35:00,47.78,47.83,47.78,47.83,1800.0,32.5511,32.5851,32.5511,32.5851,1800.0
2010-09-03 13:40:00,47.83,47.83,47.81,47.81,2600.0,32.5851,32.5851,32.5715,32.5715,2600.0
2010-09-03 13:45:00,47.82,47.84,47.81,47.84,1200.0,32.5783,32.5919,32.5715,32.5919,1200.0
2010-09-03 13:50:00,47.83,47.87,47.83,47.87,1400.0,32.5851,32.6124,32.5851,32.6124,1400.0
2010-09-03 13:55:00,47.86,47.87,47.85,47.86,2000.0,32.6056,32.6124,32.5987,32.6056,2000.0
2010-09-03 14:00:00,47.86,47.87,47.86,47.86,2700.0,32.6056,32.6124,32.6056,32.6056,2700.0
2010-09-03 14:05:00,47.86,47.86,47.84,47.84,3300.0,32.6056,32.6056,32.5919,32.5919,3300.0
2010-09-03 14:10:00,47.84,47.84,47.81,47.82,5500.0,32.5919,32.5919,32.5715,32.5783,5500.0
2010-09-03 14:15:00,47.82,47.85,47.81,47.85,3300.0,32.5783,32.5987,32.5715,32.5987,3300.0
2010-09-03 14:20:00,47.85,47.85,47.84,47.85,800.0,32.5987,32.5987,32.5919,32.5987,800.0
2010-09-03 14:25:00,47.87,47.87,47.85,47.85,600.0,32.6124,32.6124,32.5987,32.5987,600.0
2010-09-03 14:30:00,47.85,47.86,47.84,47.86,1200.0,32.5987,32.6056,32.5919,32.6056,1200.0
2010-09-03 14:35:00,47.86,47.86,47.86,47.86,700.0,32.6056,32.6056,32.6056,32.6056,700.0
2010-09-03 14:40:00,47.84,47.85,47.81,47.82,1100.0,32.5919,32.5987,32.5715,32.5783,1100.0
2010-09-03 14:45:00,47.8,47.8,47.78,47.78,600.0,32.5647,32.5647,32.5511,32.5511,600.0
2010-09-03 14:50:00,47.75,47.78,47.75,47.78,4300.0,32.5306,32.5511,32.5306,32.5511,4300.0
2010-09-03 14:55:00,47.76,47.76,47.72,47.72,7200.0,32.5374,32.5374,32.5102,32.5102,7200.0
2010-09-03 15:00:00,47.75,47.75,47.75,47.75,900.0,32.5306,32.5306,32.5306,32.5306,900.0
2010-09-03 15:05:00,47.74,47.74,47.73,47.74,4200.0,32.5238,32.5238,32.517,32.5238,4200.0
2010-09-03 15:10:00,47.75,47.77,47.74,47.77,3000.0,32.5306,32.5442,32.5238,32.5442,3000.0
2010-09-03 15:15:00,47.76,47.78,47.75,47.78,600.0,32.5374,32.5511,32.5306,32.5511,600.0
2010-09-03 15:20:00,47.82,47.82,47.78,47.79,2900.0,32.5783,32.5783,32.5511,32.5579,2900.0
2010-09-03 15:25:00,47.8,47.82,47.8,47.82,1800.0,32.5647,32.5783,32.5647,32.5783,1800.0
2010-09-03 15:30:00,47.82,47.85,47.77,47.77,1400.0,32.5783,32.5987,32.5442,32.5442,1400.0
2010-09-03 15:35:00,47.78,47.8,47.77,47.78,5000.0,32.5511,32.5647,32.5442,32.5511,5000.0
2010-09-03 15:40:00,47.82,47.86,47.82,47.86,2700.0,32.5783,32.6056,32.5783,32.6056,2700.0
2010-09-03 15:45:00,47.87,47.89,47.87,47.88,4400.0,32.6124,32.626,32.6124,32.6192,4400.0
2010-09-03 15:50:00,47.89,47.89,47.84,47.84,1800.0,32.626,32.626,32.5919,32.5919,1800.0
2010-09-03 15:55:00,47.84,47.92,47.84,47.92,3600.0,32.5919,32.6464,32.5919,32.6464,3600.0
2010-09-07 09:30:00,47.64,47.72,47.57,47.57,16100.0,32.4557,32.5102,32.408,32.408,16100.0
2010-09-07 09:35:00,47.58,47.58,47.55,47.55,1700.0,32.4148,32.4148,32.3944,32.3944,1700.0
2010-09-07 09:40:00,47.57,47.65,47.57,47.64,2500.0,32.408,32.4625,32.408,32.4557,2500.0
2010-09-07 09:45:00,47.62,47.64,47.57,47.57,2300.0,32.4421,32.4557,32.408,32.408,2300.0
2010-09-07 09:50:00,47.55,47.55,47.5,47.5,2600.0,32.3944,32.3944,32.3603,32.3603,2600.0
2010-09-07 09:55:00,47.48,47.51,47.38,47.38,3400.0,32.3467,32.3671,32.2785,32.2785,3400.0
2010-09-07 10:00:00,47.36,47.4,47.35,47.4,1300.0,32.2649,32.2922,32.2581,32.2922,1300.0
2010-09-07 10:05:00,47.38,47.42,47.38,47.42,1700.0,32.2785,32.3058,32.2785,32.3058,1700.0
2010-09-07 10:10:00,47.42,47.44,47.42,47.44,1400.0,32.3058,32.3194,32.3058,32.3194,1400.0
2010-09-07 10:15:00,47.44,47.44,47.39,47.4,3100.0,32.3194,32.3194,32.2854,32.2922,3100.0
2010-09-07 10:20:00,47.38,47.38,47.32,47.34,1300.0,32.2785,32.2785,32.2377,32.2513,1300.0
2010-09-07 10:25:00,47.39,47.43,47.39,47.42,3200.0,32.2854,32.3126,32.2854,32.3058,3200.0
2010-09-07 10:30:00,47.4,47.42,47.4,47.4,3300.0,32.2922,32.3058,32.2922,32.2922,3300.0
2010-09-07 10:35:00,47.41,47.44,47.39,47.44,3500.0,32.299,32.3194,32.2854,32.3194,3500.0
2010-09-07 10:40:00,47.49,47.5,47.48,47.48,2100.0,32.3535,32.3603,32.3467,32.3467,2100.0
2010-09-07 10:45:00,47.49,47.49,47.48,47.48,1200.0,32.3535,32.3535,32.3467,32.3467,1200.0
2010-09-07 10:50:00,47.48,47.49,47.47,47.49,1200.0,32.3467,32.3535,32.3399,32.3535,1200.0
2010-09-07 10:55:00,47.44,47.49,47.44,47.49,1000.0,32.3194,32.3535,32.3194,32.3535,1000.0
2010-09-07 11:00:00,47.5,47.51,47.44,47.44,2200.0,32.3603,32.3671,32.3194,32.3194,2200.0
2010-09-07 11:05:00,47.44,47.46,47.41,47.42,5700.0,32.3194,32.333,32.299,32.3058,5700.0
2010-09-07 11:10:00,47.44,47.44,47.39,47.41,4300.0,32.3194,32.3194,32.2854,32.299,4300.0
2010-09-07 11:15:00,47.41,47.44,47.41,47.43,1600.0,32.299,32.3194,32.299,32.3126,1600.0
2010-09-07 11:20:00,47.45,47.49,47.45,47.48,1500.0,32.3262,32.3535,32.3262,32.3467,1500.0
2010-09-07 11:25:00,47.48,47.48,47.48,47.48,1300.0,32.3467,32.3467,32.3467,32.3467,1300.0
2010-09-07 11:30:00,47.5,47.52,47.5,47.5,4500.0,32.3603,32.3739,32.3603,32.3603,4500.0
2010-09-07 11:35:00,47.45,47.46,47.44,47.44,2200.0,32.3262,32.333,32.3194,32.3194,2200.0
2010-09-07 11:40:00,47.46,47.46,47.45,47.46,4200.0,32.333,32.333,32.3262,32.333,4200.0
2010-09-07 11:45:00,47.47,47.47,47.46,47.47,2300.0,32.3399,32.3399,32.333,32.3399,2300.0
2010-09-07 11:50:00,47.45,47.45,47.42,47.42,2300.0,32.3262,32.3262,32.3058,32.3058,2300.0
2010-09-07 11:55:00,47.42,47.53,47.42,47.53,900.0,32.3058,32.3807,32.3058,32.3807,900.0
2010-09-07 12:00:00,47.51,47.53,47.51,47.52,2700.0,32.3671,32.3807,32.3671,32.3739,2700.0
2010-09-07 12:05:00,47.53,47.55,47.53,47.55,600.0,32.3807,32.3944,32.3807,32.3944,600.0
2010-09-07 12:10:00,47.52,47.54,47.52,47.52,14100.0,32.3739,32.3876,32.3739,32.3739,14100.0
2010-09-07 12:15:00,47.51,47.52,47.5,47.5,400.0,32.3671,32.3739,32.3603,32.3603,400.0
2010-09-07 12:20:00,47.53,47.53,47.47,47.47,700.0,32.3807,32.3807,32.3399,32.3399,700.0
2010-09-07 12:25:00,47.47,47.48,47.44,47.48,1700.0,32.3399,32.3467,32.3194,32.3467,1700.0
2010-09-07 12:30:00,47.44,47.44,47.42,47.42,800.0,32.3194,32.3194,32.3058,32.3058,800.0
2010-09-07 12:35:00,47.43,47.45,47.43,47.45,500.0,32.3126,32.3262,32.3126,32.3262,500.0
2010-09-07 12:40:00,47.43,47.46,47.43,47.46,1100.0,32.3126,32.333,32.3126,32.333,1100.0
2010-09-07 12:45:00,47.46,47.46,47.46,47.46,400.0,32.333,32.333,32.333,32.333,400.0
2010-09-07 12:50:00,47.43,47.45,47.43,47.43,4100.0,32.3126,32.3262,32.3126,32.3126,4100.0
2010-09-07 12:55:00,47.45,47.45,47.42,47.45,3900.0,32.3262,32.3262,32.3058,32.3262,3900.0
2010-09-07 13:00:00,47.45,47.45,47.41,47.41,2300.0,32.3262,32.3262,32.299,32.299,2300.0
2010-09-07 13:05:00,47.41,47.41,47.38,47.38,5700.0,32.299,32.299,32.2785,32.2785,5700.0
2010-09-07 13:10:00,47.4,47.42,47.4,47.42,1300.0,32.2922,32.3058,32.2922,32.3058,1300.0
2010-09-07 13:15:00,47.42,47.44,47.42,47.44,600.0,32.3058,32.3194,32.3058,32.3194,600.0
2010-09-07 13:20:00,47.42,47.42,47.38,47.41,7500.0,32.3058,32.3058,32.2785,32.299,7500.0
2010-09-07 13:25:00,47.42,47.44,47.4,47.42,2600.0,32.3058,32.3194,32.2922,32.3058,2600.0
2010-09-07 13:30:00,47.41,47.46,47.41,47.46,1900.0,32.299,32.333,32.299,32.333,1900.0
2010-09-07 13:35:00,47.47,47.47,47.45,47.45,1700.0,32.3399,32.3399,32.3262,32.3262,1700.0
2010-09-07 13:40:00,47.46,47.46,47.43,47.43,500.0,32.333,32.333,32.3126,32.3126,500.0
2010-09-07 13:45:00,47.43,47.46,47.43,47.45,27300.0,32.3126,32.333,32.3126,32.3262,27300.0
2010-09-07 13:50:00,47.44,47.47,47.44,47.47,1000.0,32.3194,32.3399,32.3194,32.3399,1000.0
2010-09-07 13:55:00,47.48,47.51,47.48,47.5,8500.0,32.3467,32.3671,32.3467,32.3603,8500.0
2010-09-07 14:00:00,47.51,47.51,47.48,47.48,2500.0,32.3671,32.3671,32.3467,32.3467,2500.0
2010-09-07 14:05:00,47.49,47.5,47.45,47.45,800.0,32.3535,32.3603,32.3262,32.3262,800.0
2010-09-07 14:10:00,47.45,47.47,47.45,47.47,4400.0,32.3262,32.3399,32.3262,32.3399,4400.0
2010-09-07 14:15:00,47.5,47.52,47.5,47.5,700.0,32.3603,32.3739,32.3603,32.3603,700.0
2010-09-07 14:20:00,47.48,47.49,47.48,47.49,600.0,32.3467,32.3535,32.3467,32.3535,600.0
2010-09-07 14:25:00,47.51,47.51,47.48,47.48,5800.0,32.3671,32.3671,32.3467,32.3467,5800.0
2010-09-07 14:30:00,47.48,47.48,47.43,47.44,4300.0,32.3467,32.3467,32.3126,32.3194,4300.0
2010-09-07 14:35:00,47.45,47.45,47.4,47.4,400.0,32.3262,32.3262,32.2922,32.2922,400.0
2010-09-07 14:40:00,47.39,47.4,47.38,47.39,2400.0,32.2854,32.2922,32.2785,32.2854,2400.0
2010-09-07 14:45:00,47.39,47.39,47.38,47.38,1900.0,32.2854,32.2854,32.2785,32.2785,1900.0
2010-09-07 14:50:00,47.37,47.39,47.36,47.36,1000.0,32.2717,32.2854,32.2649,32.2649,1000.0
2010-09-07 14:55:00,47.36,47.36,47.27,47.3,4000.0,32.2649,32.2649,32.2036,32.224,4000.0
2010-09-07 15:00:00,47.29,47.35,47.26,47.35,1500.0,32.2172,32.2581,32.1968,32.2581,1500.0
2010-09-07 15:05:00,47.35,47.35,47.29,47.29,2600.0,32.2581,32.2581,32.2172,32.2172,2600.0
2010-09-07 15:10:00,47.33,47.35,47.32,47.35,800.0,32.2445,32.2581,32.2377,32.2581,800.0
2010-09-07 15:15:00,47.33,47.35,47.31,47.35,6500.0,32.2445,32.2581,32.2309,32.2581,6500.0
2010-09-07 15:20:00,47.35,47.35,47.33,47.33,5400.0,32.2581,32.2581,32.2445,32.2445,5400.0
2010-09-07 15:25:00,47.33,47.34,47.3,47.33,22000.0,32.2445,32.2513,32.224,32.2445,22000.0
2010-09-07 15:30:00,47.35,47.35,47.31,47.33,5200.0,32.2581,32.2581,32.2309,32.2445,5200.0
2010-09-07 15:35:00,47.34,47.38,47.33,47.38,3200.0,32.2513,32.2785,32.2445,32.2785,3200.0
2010-09-07 15:40:00,47.39,47.39,47.36,47.37,2200.0,32.2854,32.2854,32.2649,32.2717,2200.0
2010-09-07 15:45:00,47.37,47.38,47.35,47.36,1500.0,32.2717,32.2785,32.2581,32.2649,1500.0
2010-09-07 15:50:00,47.36,47.36,47.27,47.27,24600.0,32.2649,32.2649,32.2036,32.2036,24600.0
2010-09-07 15:55:00,47.26,47.29,47.25,47.29,4900.0,32.1968,32.2172,32.19,32.2172,4900.0
2010-09-08 09:30:00,47.39,47.43,47.31,47.42,12500.0,32.2854,32.3126,32.2309,32.3058,12500.0
2010-09-08 09:35:00,47.41,47.47,47.4,47.47,4600.0,32.299,32.3399,32.2922,32.3399,4600.0
2010-09-08 09:40:00,47.48,47.53,47.48,47.53,1100.0,32.3467,32.3807,32.3467,32.3807,1100.0
2010-09-08 09:45:00,47.55,47.55,47.49,47.53,19700.0,32.3944,32.3944,32.3535,32.3807,19700.0
2010-09-08 09:50:00,47.52,47.52,47.49,47.49,500.0,32.3739,32.3739,32.3535,32.3535,500.0
2010-09-08 09:55:00,47.54,47.54,47.54,47.54,600.0,32.3876,32.3876,32.3876,32.3876,600.0
2010-09-08 10:00:00,47.59,47.6,47.59,47.6,1900.0,32.4216,32.4284,32.4216,32.4284,1900.0
2010-09-08 10:05:00,47.58,47.58,47.55,47.55,1500.0,32.4148,32.4148,32.3944,32.3944,1500.0
2010-09-08 10:10:00,47.57,47.66,47.57,47.66,2400.0,32.408,32.4693,32.408,32.4693,2400.0
2010-09-08 10:15:00,47.66,47.66,47.63,47.65,3200.0,32.4693,32.4693,32.4489,32.4625,3200.0
2010-09-08 10:20:00,47.62,47.63,47.6,47.62,1400.0,32.4421,32.4489,32.4284,32.4421,1400.0
2010-09-08 10:25:00,47.63,47.66,47.63,47.66,700.0,32.4489,32.4693,32.4489,32.4693,700.0
2010-09-08 10:30:00,47.66,47.7,47.66,47.69,4000.0,32.4693,32.4966,32.4693,32.4897,4000.0
2010-09-08 10:35:00,47.69,47.69,47.69,47.69,800.0,32.4897,32.4897,32.4897,32.4897,800.0
2010-09-08 10:40:00,47.72,47.72,47.7,47.7,3200.0,32.5102,32.5102,32.4966,32.4966,3200.0
2010-09-08 10:45:00,47.68,47.69,47.68,47.68,2000.0,32.4829,32.4897,32.4829,32.4829,2000.0
2010-09-08 10:50:00,47.66,47.66,47.66,47.66,100.0,32.4693,32.4693,32.4693,32.4693,100.0
2010-09-08 10:55:00,47.7,47.7,47.68,47.7,1000.0,32.4966,32.4966,32.4829,32.4966,1000.0
2010-09-08 11:00:00,47.7,47.7,47.7,47.7,0.0,32.4966,32.4966,32.4966,32.4966,0.0
2010-09-08 11:05:00,47.76,47.77,47.76,47.77,1100.0,32.5374,32.5442,32.5374,32.5442,1100.0
2010-09-08 11:10:00,47.75,47.76,47.75,47.75,2600.0,32.5306,32.5374,32.5306,32.5306,2600.0
2010-09-08 11:15:00,47.72,47.72,47.72,47.72,500.0,32.5102,32.5102,32.5102,32.5102,500.0
2010-09-08 11:20:00,47.71,47.71,47.7,47.7,2200.0,32.5034,32.5034,32.4966,32.4966,2200.0
2010-09-08 11:25:00,47.7,47.73,47.7,47.72,2000.0,32.4966,32.517,32.4966,32.5102,2000.0
2010-09-08 11:30:00,47.71,47.72,47.7,47.72,600.0,32.5034,32.5102,32.4966,32.5102,600.0
2010-09-08 11:35:00,47.71,47.72,47.7,47.7,1000.0,32.5034,32.5102,32.4966,32.4966,1000.0
2010-09-08 11:40:00,47.67,47.67,47.66,47.66,1700.0,32.4761,32.4761,32.4693,32.4693,1700.0
2010-09-08 11:45:00,47.69,47.71,47.69,47.71,600.0,32.4897,32.5034,32.4897,32.5034,600.0
2010-09-08 11:50:00,47.71,47.71,47.71,47.71,0.0,32.5034,32.5034,32.5034,32.5034,0.0
2010-09-08 11:55:00,47.7,47.7,47.7,47.7,500.0,32.4966,32.4966,32.4966,32.4966,500.0
2010-09-08 12:00:00,47.7,47.73,47.7,47.73,1600.0,32.4966,32.517,32.4966,32.517,1600.0
2010-09-08 12:05:00,47.7,47.73,47.7,47.72,4900.0,32.4966,32.517,32.4966,32.5102,4900.0
2010-09-08 12:10:00,47.73,47.73,47.69,47.69,800.0,32.517,32.517,32.4897,32.4897,800.0
2010-09-08 12:15:00,47.7,47.7,47.7,47.7,200.0,32.4966,32.4966,32.4966,32.4966,200.0
2010-09-08 12:20:00,47.69,47.73,47.69,47.73,2200.0,32.4897,32.517,32.4897,32.517,2200.0
2010-09-08 12:25:00,47.72,47.74,47.72,47.74,800.0,32.5102,32.5238,32.5102,32.5238,800.0
2010-09-08 12:30:00,47.73,47.74,47.7,47.7,13400.0,32.517,32.5238,32.4966,32.4966,13400.0
2010-09-08 12:35:00,47.7,47.75,47.7,47.74,20500.0,32.4966,32.5306,32.4966,32.5238,20500.0
2010-09-08 12:40:00,47.75,47.79,47.75,47.78,1900.0,32.5306,32.5579,32.5306,32.5511,1900.0
2010-09-08 12:45:00,47.79,47.8,47.79,47.8,200.0,32.5579,32.5647,32.5579,32.5647,200.0
2010-09-08 12:50:00,47.78,47.78,47.76,47.76,1100.0,32.5511,32.5511,32.5374,32.5374,1100.0
2010-09-08 12:55:00,47.76,47.76,47.76,47.76,0.0,32.5374,32.5374,32.5374,32.5374,0.0
2010-09-08 13:00:00,47.78,47.78,47.75,47.75,2300.0,32.5511,32.5511,32.5306,32.5306,2300.0
2010-09-08 13:05:00,47.71,47.71,47.7,47.7,300.0,32.5034,32.5034,32.4966,32.4966,300.0
2010-09-08 13:10:00,47.74,47.74,47.72,47.72,500.0,32.5238,32.5238,32.5102,32.5102,500.0
2010-09-08 13:15:00,47.73,47.73,47.7,47.7,9600.0,32.517,32.517,32.4966,32.4966,9600.0
2010-09-08 13:20:00,47.73,47.75,47.73,47.75,3100.0,32.517,32.5306,32.517,32.5306,3100.0
2010-09-08 13:25:00,47.75,47.76,47.75,47.76,1000.0,32.5306,32.5374,32.5306,32.5374,1000.0
2010-09-08 13:30:00,47.75,47.76,47.75,47.76,500.0,32.5306,32.5374,32.5306,32.5374,500.0
2010-09-08 13:35:00,47.72,47.72,47.71,47.71,18200.0,32.5102,32.5102,32.5034,32.5034,18200.0
2010-09-08 13:40:00,47.68,47.68,47.57,47.59,3800.0,32.4829,32.4829,32.408,32.4216,3800.0
2010-09-08 13:45:00,47.57,47.6,47.56,47.6,7200.0,32.408,32.4284,32.4012,32.4284,7200.0
2010-09-08 13:50:00,47.6,47.61,47.58,47.58,2900.0,32.4284,32.4352,32.4148,32.4148,2900.0
2010-09-08 13:55:00,47.59,47.61,47.57,47.6,900.0,32.4216,32.4352,32.408,32.4284,900.0
2010-09-08 14:00:00,47.51,47.55,47.51,47.51,1700.0,32.3671,32.3944,32.3671,32.3671,1700.0
2010-09-08 14:05:00,47.51,47.55,47.51,47.55,2100.0,32.3671,32.3944,32.3671,32.3944,2100.0
2010-09-08 14:10:00,47.54,47.54,47.52,47.54,1900.0,32.3876,32.3876,32.3739,32.3876,1900.0
2010-09-08 14:15:00,47.59,47.6,47.59,47.6,1500.0,32.4216,32.4284,32.4216,32.4284,1500.0
2010-09-08 14:20:00,47.6,47.62,47.6,47.62,1500.0,32.4284,32.4421,32.4284,32.4421,1500.0
2010-09-08 14:25:00,47.64,47.64,47.64,47.64,300.0,32.4557,32.4557,32.4557,32.4557,300.0
2010-09-08 14:30:00,47.62,47.66,47.62,47.64,1000.0,32.4421,32.4693,32.4421,32.4557,1000.0
2010-09-08 14:35:00,47.66,47.66,47.62,47.63,600.0,32.4693,32.4693,32.4421,32.4489,600.0
2010-09-08 14:40:00,47.64,47.7,47.64,47.69,1800.0,32.4557,32.4966,32.4557,32.4897,1800.0
2010-09-08 14:45:00,47.68,47.72,47.68,47.72,3300.0,32.4829,32.5102,32.4829,32.5102,3300.0
2010-09-08 14:50:00,47.69,47.69,47.68,47.69,700.0,32.4897,32.4897,32.4829,32.4897,700.0
2010-09-08 14:55:00,47.67,47.67,47.65,47.67,1100.0,32.4761,32.4761,32.4625,32.4761,1100.0
2010-09-08 15:00:00,47.67,47.73,47.67,47.73,2600.0,32.4761,32.517,32.4761,32.517,2600.0
2010-09-08 15:05:00,47.74,47.75,47.72,47.72,1000.0,32.5238,32.5306,32.5102,32.5102,1000.0
2010-09-08 15:10:00,47.7,47.7,47.66,47.66,7200.0,32.4966,32.4966,32.4693,32.4693,7200.0
2010-09-08 15:15:00,47.66,47.69,47.65,47.66,23800.0,32.4693,32.4897,32.4625,32.4693,23800.0
2010-09-08 15:20:00,47.65,47.68,47.65,47.67,1100.0,32.4625,32.4829,32.4625,32.4761,1100.0
2010-09-08 15:25:00,47.58,47.63,47.58,47.59,3600.0,32.4148,32.4489,32.4148,32.4216,3600.0
2010-09-08 15:30:00,47.59,47.63,47.59,47.63,700.0,32.4216,32.4489,32.4216,32.4489,700.0
2010-09-08 15:35:00,47.62,47.68,47.62,47.67,1900.0,32.4421,32.4829,32.4421,32.4761,1900.0
2010-09-08 15:40:00,47.65,47.65,47.55,47.57,4900.0,32.4625,32.4625,32.3944,32.408,4900.0
2010-09-08 15:45:00,47.55,47.58,47.53,47.54,1500.0,32.3944,32.4148,32.3807,32.3876,1500.0
2010-09-08 15:50:00,47.53,47.58,47.53,47.55,2700.0,32.3807,32.4148,32.3807,32.3944,2700.0
2010-09-08 15:55:00,47.54,47.58,47.53,47.58,4500.0,32.3876,32.4148,32.3807,32.4148,4500.0
2010-09-09 09:30:00,48.14,48.17,48.11,48.13,33200.0,32.7963,32.8168,32.7759,32.7895,33200.0
2010-09-09 09:35:00,48.14,48.15,48.12,48.14,7800.0,32.7963,32.8031,32.7827,32.7963,7800.0
2010-09-09 09:40:00,48.14,48.14,48.1,48.1,3200.0,32.7963,32.7963,32.7691,32.7691,3200.0
2010-09-09 09:45:00,48.08,48.11,48.08,48.11,300.0,32.7554,32.7759,32.7554,32.7759,300.0
2010-09-09 09:50:00,48.06,48.14,48.06,48.14,2000.0,32.7418,32.7963,32.7418,32.7963,2000.0
2010-09-09 09:55:00,48.14,48.17,48.14,48.17,1200.0,32.7963,32.8168,32.7963,32.8168,1200.0
2010-09-09 10:00:00,48.16,48.18,48.16,48.17,2000.0,32.8099,32.8236,32.8099,32.8168,2000.0
2010-09-09 10:05:00,48.18,48.18,48.11,48.12,3400.0,32.8236,32.8236,32.7759,32.7827,3400.0
2010-09-09 10:10:00,48.11,48.12,48.07,48.07,2300.0,32.7759,32.7827,32.7486,32.7486,2300.0
2010-09-09 10:15:00,48.08,48.08,48.04,48.04,1800.0,32.7554,32.7554,32.7282,32.7282,1800.0
2010-09-09 10:20:00,48.07,48.09,48.06,48.09,1300.0,32.7486,32.7622,32.7418,32.7622,1300.0
2010-09-09 10:25:00,48.09,48.09,48.09,48.09,600.0,32.7622,32.7622,32.7622,32.7622,600.0
2010-09-09 10:30:00,48.09,48.09,48.03,48.03,1700.0,32.7622,32.7622,32.7214,32.7214,1700.0
2010-09-09 10:35:00,48.04,48.09,48.04,48.09,2900.0,32.7282,32.7622,32.7282,32.7622,2900.0
2010-09-09 10:40:00,48.1,48.1,48.08,48.08,500.0,32.7691,32.7691,32.7554,32.7554,500.0
2010-09-09 10:45:00,48.09,48.12,48.09,48.12,200.0,32.7622,32.7827,32.7622,32.7827,200.0
2010-09-09 10:50:00,48.11,48.11,48.09,48.1,1700.0,32.7759,32.7759,32.7622,32.7691,1700.0
2010-09-09 10:55:00,48.11,48.12,48.09,48.09,6100.0,32.7759,32.7827,32.7622,32.7622,6100.0
2010-09-09 11:00:00,48.06,48.12,48.05,48.12,12400.0,32.7418,32.7827,32.735,32.7827,12400.0
2010-09-09 11:05:00,48.13,48.13,48.11,48.12,3100.0,32.7895,32.7895,32.7759,32.7827,3100.0
2010-09-09 11:10:00,48.12,48.18,48.12,48.17,2500.0,32.7827,32.8236,32.7827,32.8168,2500.0
2010-09-09 11:15:00,48.17,48.19,48.17,48.19,8500.0,32.8168,32.8304,32.8168,32.8304,8500.0
2010-09-09 11:20:00,48.14,48.14,48.14,48.14,700.0,32.7963,32.7963,32.7963,32.7963,700.0
2010-09-09 11:25:00,48.16,48.17,48.15,48.17,2500.0,32.8099,32.8168,32.8031,32.8168,2500.0
2010-09-09 11:30:00,48.16,48.18,48.15,48.18,1200.0,32.8099,32.8236,32.8031,32.8236,1200.0
2010-09-09 11:35:00,48.2,48.2,48.17,48.19,1100.0,32.8372,32.8372,32.8168,32.8304,1100.0
2010-09-09 11:40:00,48.19,48.19,48.19,48.19,200.0,32.8304,32.8304,32.8304,32.8304,200.0
2010-09-09 11:45:00,48.19,48.19,48.15,48.17,12500.0,32.8304,32.8304,32.8031,32.8168,12500.0
2010-09-09 11:50:00,48.16,48.17,48.13,48.14,3200.0,32.8099,32.8168,32.7895,32.7963,3200.0
2010-09-09 11:55:00,48.14,48.14,48.14,48.14,0.0,32.7963,32.7963,32.7963,32.7963,0.0
2010-09-09 12:00:00,48.13,48.15,48.13,48.15,900.0,32.7895,32.8031,32.7895,32.8031,900.0
2010-09-09 12:05:00,48.15,48.15,48.13,48.13,5100.0,32.8031,32.8031,32.7895,32.7895,5100.0
2010-09-09 12:10:00,48.13,48.14,48.12,48.14,1300.0,32.7895,32.7963,32.7827,32.7963,1300.0
2010-09-09 12:15:00,48.14,48.14,48.12,48.14,1500.0,32.7963,32.7963,32.7827,32.7963,1500.0
2010-09-09 12:20:00,48.15,48.15,48.14,48.14,300.0,32.8031,32.8031,32.7963,32.7963,300.0
2010-09-09 12:25:00,48.15,48.16,48.15,48.16,700.0,32.8031,32.8099,32.8031,32.8099,700.0
2010-09-09 12:30:00,48.15,48.15,48.15,48.15,200.0,32.8031,32.8031,32.8031,32.8031,200.0
2010-09-09 12:35:00,48.14,48.15,48.13,48.15,2100.0,32.7963,32.8031,32.7895,32.8031,2100.0
2010-09-09 12:40:00,48.15,48.16,48.14,48.14,2400.0,32.8031,32.8099,32.7963,32.7963,2400.0
2010-09-09 12:45:00,48.13,48.13,48.06,48.07,4800.0,32.7895,32.7895,32.7418,32.7486,4800.0
2010-09-09 12:50:00,48.07,48.09,48.04,48.05,4000.0,32.7486,32.7622,32.7282,32.735,4000.0
2010-09-09 12:55:00,48.06,48.06,47.96,47.96,3200.0,32.7418,32.7418,32.6737,32.6737,3200.0
2010-09-09 13:00:00,47.96,47.99,47.92,47.98,3400.0,32.6737,32.6941,32.6464,32.6873,3400.0
2010-09-09 13:05:00,47.96,47.97,47.93,47.93,500.0,32.6737,32.6805,32.6532,32.6532,500.0
2010-09-09 13:10:00,47.91,47.91,47.85,47.87,3800.0,32.6396,32.6396,32.5987,32.6124,3800.0
2010-09-09 13:15:00,47.85,47.93,47.85,47.93,2100.0,32.5987,32.6532,32.5987,32.6532,2100.0
2010-09-09 13:20:00,47.92,47.94,47.91,47.92,9000.0,32.6464,32.6601,32.6396,32.6464,9000.0
2010-09-09 13:25:00,47.91,47.91,47.87,47.87,600.0,32.6396,32.6396,32.6124,32.6124,600.0
2010-09-09 13:30:00,47.85,47.86,47.81,47.86,6400.0,32.5987,32.6056,32.5715,32.6056,6400.0
2010-09-09 13:35:00,47.88,47.93,47.88,47.93,2900.0,32.6192,32.6532,32.6192,32.6532,2900.0
2010-09-09 13:40:00,47.91,47.91,47.91,47.91,400.0,32.6396,32.6396,32.6396,32.6396,400.0
2010-09-09 13:45:00,47.89,47.94,47.89,47.93,1600.0,32.626,32.6601,32.626,32.6532,1600.0
2010-09-09 13:50:00,47.95,47.95,47.94,47.95,600.0,32.6669,32.6669,32.6601,32.6669,600.0
2010-09-09 13:55:00,47.92,47.92,47.84,47.86,1500.0,32.6464,32.6464,32.5919,32.6056,1500.0
2010-09-09 14:00:00,47.86,47.92,47.86,47.92,17900.0,32.6056,32.6464,32.6056,32.6464,17900.0
2010-09-09 14:05:00,47.92,47.92,47.89,47.89,1300.0,32.6464,32.6464,32.626,32.626,1300.0
2010-09-09 14:10:00,47.87,47.87,47.82,47.85,900.0,32.6124,32.6124,32.5783,32.5987,900.0
2010-09-09 14:15:00,47.86,47.86,47.86,47.86,300.0,32.6056,32.6056,32.6056,32.6056,300.0
2010-09-09 14:20:00,47.88,47.88,47.86,47.86,15500.0,32.6192,32.6192,32.6056,32.6056,15500.0
2010-09-09 14:25:00,47.83,47.89,47.83,47.87,1300.0,32.5851,32.626,32.5851,32.6124,1300.0
2010-09-09 14:30:00,47.85,47.91,47.85,47.91,5400.0,32.5987,32.6396,32.5987,32.6396,5400.0
2010-09-09 14:35:00,47.94,47.94,47.92,47.92,700.0,32.6601,32.6601,32.6464,32.6464,700.0
2010-09-09 14:40:00,47.93,47.93,47.89,47.92,1600.0,32.6532,32.6532,32.626,32.6464,1600.0
2010-09-09 14:45:00,47.92,47.94,47.91,47.93,2000.0,32.6464,32.6601,32.6396,32.6532,2000.0
2010-09-09 14:50:00,47.95,47.96,47.93,47.94,1600.0,32.6669,32.6737,32.6532,32.6601,1600.0
2010-09-09 14:55:00,47.98,47.99,47.98,47.99,300.0,32.6873,32.6941,32.6873,32.6941,300.0
2010-09-09 15:00:00,47.98,47.99,47.98,47.98,5400.0,32.6873,32.6941,32.6873,32.6873,5400.0
2010-09-09 15:05:00,48.0,48.01,48.0,48.0,3500.0,32.7009,32.7077,32.7009,32.7009,3500.0
2010-09-09 15:10:00,48.01,48.01,47.98,47.98,14000.0,32.7077,32.7077,32.6873,32.6873,14000.0
2010-09-09 15:15:00,47.99,48.01,47.99,48.01,1700.0,32.6941,32.7077,32.6941,32.7077,1700.0
2010-09-09 15:20:00,48.02,48.04,48.02,48.03,3500.0,32.7146,32.7282,32.7146,32.7214,3500.0
2010-09-09 15:25:00,48.05,48.05,48.01,48.04,3600.0,32.735,32.735,32.7077,32.7282,3600.0
2010-09-09 15:30:00,48.04,48.06,48.03,48.04,5200.0,32.7282,32.7418,32.7214,32.7282,5200.0
2010-09-09 15:35:00,48.04,48.09,48.04,48.09,7400.0,32.7282,32.7622,32.7282,32.7622,7400.0
2010-09-09 15:40:00,48.08,48.09,48.04,48.04,2200.0,32.7554,32.7622,32.7282,32.7282,2200.0
2010-09-09 15:45:00,48.01,48.03,47.99,48.03,2900.0,32.7077,32.7214,32.6941,32.7214,2900.0
2010-09-09 15:50:00,48.03,48.03,47.96,47.96,3600.0,32.7214,32.7214,32.6737,32.6737,3600.0
2010-09-09 15:55:00,47.95,47.97,47.95,47.96,3700.0,32.6669,32.6805,32.6669,32.6737,3700.0
2010-09-10 09:30:00,48.09,48.09,47.99,47.99,24500.0,32.7622,32.7622,32.6941,32.6941,24500.0
2010-09-10 09:35:00,47.99,48.04,47.97,47.99,5500.0,32.6941,32.7282,32.6805,32.6941,5500.0
2010-09-10 09:40:00,47.98,48.0,47.96,47.98,4600.0,32.6873,32.7009,32.6737,32.6873,4600.0
2010-09-10 09:45:00,47.97,48.01,47.96,48.01,3300.0,32.6805,32.7077,32.6737,32.7077,3300.0
2010-09-10 09:50:00,48.03,48.11,48.03,48.1,3000.0,32.7214,32.7759,32.7214,32.7691,3000.0
2010-09-10 09:55:00,48.08,48.13,48.08,48.09,1100.0,32.7554,32.7895,32.7554,32.7622,1100.0
2010-09-10 10:00:00,48.05,48.08,48.05,48.08,200.0,32.735,32.7554,32.735,32.7554,200.0
2010-09-10 10:05:00,48.12,48.12,48.08,48.1,2100.0,32.7827,32.7827,32.7554,32.7691,2100.0
2010-09-10 10:10:00,48.1,48.14,48.09,48.13,2600.0,32.7691,32.7963,32.7622,32.7895,2600.0
2010-09-10 10:15:00,48.14,48.15,48.11,48.15,2400.0,32.7963,32.8031,32.7759,32.8031,2400.0
2010-09-10 10:20:00,48.17,48.18,48.17,48.17,700.0,32.8168,32.8236,32.8168,32.8168,700.0
2010-09-10 10:25:00,48.16,48.17,48.15,48.17,800.0,32.8099,32.8168,32.8031,32.8168,800.0
2010-09-10 10:30:00,48.18,48.22,48.18,48.22,1200.0,32.8236,32.8508,32.8236,32.8508,1200.0
2010-09-10 10:35:00,48.19,48.19,48.18,48.19,1100.0,32.8304,32.8304,32.8236,32.8304,1100.0
2010-09-10 10:40:00,48.2,48.2,48.17,48.19,2200.0,32.8372,32.8372,32.8168,32.8304,2200.0
2010-09-10 10:45:00,48.18,48.18,48.16,48.18,800.0,32.8236,32.8236,32.8099,32.8236,800.0
2010-09-10 10:50:00,48.17,48.17,48.16,48.16,1200.0,32.8168,32.8168,32.8099,32.8099,1200.0
2010-09-10 10:55:00,48.18,48.2,48.18,48.2,2500.0,32.8236,32.8372,32.8236,32.8372,2500.0
2010-09-10 11:00:00,48.19,48.19,48.17,48.18,1500.0,32.8304,32.8304,32.8168,32.8236,1500.0
2010-09-10 11:05:00,48.2,48.2,48.13,48.13,3100.0,32.8372,32.8372,32.7895,32.7895,3100.0
2010-09-10 11:10:00,48.15,48.16,48.14,48.14,1900.0,32.8031,32.8099,32.7963,32.7963,1900.0
2010-09-10 11:15:00,48.14,48.14,48.12,48.12,2900.0,32.7963,32.7963,32.7827,32.7827,2900.0
2010-09-10 11:20:00,48.14,48.14,48.14,48.14,100.0,32.7963,32.7963,32.7963,32.7963,100.0
2010-09-10 11:25:00,48.14,48.14,48.14,48.14,0.0,32.7963,32.7963,32.7963,32.7963,0.0
2010-09-10 11:30:00,48.17,48.17,48.16,48.16,400.0,32.8168,32.8168,32.8099,32.8099,400.0
2010-09-10 11:35:00,48.14,48.14,48.14,48.14,1100.0,32.7963,32.7963,32.7963,32.7963,1100.0
2010-09-10 11:40:00,48.12,48.13,48.12,48.13,800.0,32.7827,32.7895,32.7827,32.7895,800.0
2010-09-10 11:45:00,48.11,48.12,48.09,48.09,9100.0,32.7759,32.7827,32.7622,32.7622,9100.0
2010-09-10 11:50:00,48.07,48.1,48.06,48.1,2000.0,32.7486,32.7691,32.7418,32.7691,2000.0
2010-09-10 11:55:00,48.05,48.05,48.03,48.04,1500.0,32.735,32.735,32.7214,32.7282,1500.0
2010-09-10 12:00:00,48.04,48.06,48.03,48.05,2500.0,32.7282,32.7418,32.7214,32.735,2500.0
2010-09-10 12:05:00,48.05,48.05,48.02,48.03,1600.0,32.735,32.735,32.7146,32.7214,1600.0
2010-09-10 12:10:00,48.05,48.07,48.05,48.07,1600.0,32.735,32.7486,32.735,32.7486,1600.0
2010-09-10 12:15:00,48.06,48.06,48.05,48.06,900.0,32.7418,32.7418,32.735,32.7418,900.0
2010-09-10 12:20:00,48.07,48.08,48.07,48.08,300.0,32.7486,32.7554,32.7486,32.7554,300.0
2010-09-10 12:25:00,48.09,48.09,48.08,48.08,6400.0,32.7622,32.7622,32.7554,32.7554,6400.0
2010-09-10 12:30:00,48.07,48.07,48.03,48.07,4100.0,32.7486,32.7486,32.7214,32.7486,4100.0
2010-09-10 12:35:00,48.06,48.06,48.05,48.06,1100.0,32.7418,32.7418,32.735,32.7418,1100.0
2010-09-10 12:40:00,48.08,48.11,48.08,48.11,1300.0,32.7554,32.7759,32.7554,32.7759,1300.0
2010-09-10 12:45:00,48.1,48.13,48.1,48.12,1100.0,32.7691,32.7895,32.7691,32.7827,1100.0
2010-09-10 12:50:00,48.13,48.14,48.11,48.13,3800.0,32.7895,32.7963,32.7759,32.7895,3800.0
2010-09-10 12:55:00,48.13,48.14,48.1,48.1,1800.0,32.7895,32.7963,32.7691,32.7691,1800.0
2010-09-10 13:00:00,48.1,48.12,48.1,48.1,2800.0,32.7691,32.7827,32.7691,32.7691,2800.0
2010-09-10 13:05:00,48.1,48.14,48.09,48.14,1600.0,32.7691,32.7963,32.7622,32.7963,1600.0
2010-09-10 13:10:00,48.13,48.14,48.13,48.13,1500.0,32.7895,32.7963,32.7895,32.7895,1500.0
2010-09-10 13:15:00,48.12,48.15,48.12,48.14,27700.0,32.7827,32.8031,32.7827,32.7963,27700.0
2010-09-10 13:20:00,48.14,48.14,48.12,48.12,3500.0,32.7963,32.7963,32.7827,32.7827,3500.0
2010-09-10 13:25:00,48.12,48.14,48.12,48.14,1600.0,32.7827,32.7963,32.7827,32.7963,1600.0
2010-09-10 13:30:00,48.14,48.18,48.13,48.18,1300.0,32.7963,32.8236,32.7895,32.8236,1300.0
2010-09-10 13:35:00,48.17,48.17,48.17,48.17,500.0,32.8168,32.8168,32.8168,32.8168,500.0
2010-09-10 13:40:00,48.14,48.14,48.12,48.12,2800.0,32.7963,32.7963,32.7827,32.7827,2800.0
2010-09-10 13:45:00,48.13,48.13,48.11,48.12,1300.0,32.7895,32.7895,32.7759,32.7827,1300.0
2010-09-10 13:50:00,48.13,48.14,48.13,48.14,2000.0,32.7895,32.7963,32.7895,32.7963,2000.0
2010-09-10 13:55:00,48.11,48.13,48.11,48.13,2200.0,32.7759,32.7895,32.7759,32.7895,2200.0
2010-09-10 14:00:00,48.12,48.15,48.11,48.15,3700.0,32.7827,32.8031,32.7759,32.8031,3700.0
2010-09-10 14:05:00,48.15,48.17,48.15,48.16,6700.0,32.8031,32.8168,32.8031,32.8099,6700.0
2010-09-10 14:10:00,48.16,48.17,48.14,48.14,1300.0,32.8099,32.8168,32.7963,32.7963,1300.0
2010-09-10 14:15:00,48.14,48.15,48.13,48.13,1700.0,32.7963,32.8031,32.7895,32.7895,1700.0
2010-09-10 14:20:00,48.12,48.13,48.12,48.13,4500.0,32.7827,32.7895,32.7827,32.7895,4500.0
2010-09-10 14:25:00,48.14,48.18,48.14,48.18,1900.0,32.7963,32.8236,32.7963,32.8236,1900.0
2010-09-10 14:30:00,48.17,48.17,48.16,48.17,6100.0,32.8168,32.8168,32.8099,32.8168,6100.0
2010-09-10 14:35:00,48.17,48.19,48.17,48.18,1800.0,32.8168,32.8304,32.8168,32.8236,1800.0
2010-09-10 14:40:00,48.19,48.21,48.17,48.21,4300.0,32.8304,32.844,32.8168,32.844,4300.0
2010-09-10 14:45:00,48.2,48.2,48.16,48.16,1500.0,32.8372,32.8372,32.8099,32.8099,1500.0
2010-09-10 14:50:00,48.15,48.17,48.15,48.15,5100.0,32.8031,32.8168,32.8031,32.8031,5100.0
2010-09-10 14:55:00,48.16,48.17,48.16,48.16,2000.0,32.8099,32.8168,32.8099,32.8099,2000.0
2010-09-10 15:00:00,48.17,48.17,48.15,48.15,2200.0,32.8168,32.8168,32.8031,32.8031,2200.0
2010-09-10 15:05:00,48.14,48.16,48.14,48.16,3300.0,32.7963,32.8099,32.7963,32.8099,3300.0
2010-09-10 15:10:00,48.15,48.16,48.15,48.16,3100.0,32.8031,32.8099,32.8031,32.8099,3100.0
2010-09-10 15:15:00,48.17,48.18,48.17,48.18,2100.0,32.8168,32.8236,32.8168,32.8236,2100.0
2010-09-10 15:20:00,48.18,48.18,48.16,48.18,10700.0,32.8236,32.8236,32.8099,32.8236,10700.0
2010-09-10 15:25:00,48.18,48.22,48.18,48.22,7100.0,32.8236,32.8508,32.8236,32.8508,7100.0
2010-09-10 15:30:00,48.22,48.23,48.21,48.22,9900.0,32.8508,32.8576,32.844,32.8508,9900.0
2010-09-10 15:35:00,48.22,48.22,48.18,48.18,28400.0,32.8508,32.8508,32.8236,32.8236,28400.0
2010-09-10 15:40:00,48.17,48.18,48.16,48.18,241700.0,32.8168,32.8236,32.8099,32.8236,241700.0
2010-09-10 15:45:00,48.16,48.2,48.15,48.17,184900.0,32.8099,32.8372,32.8031,32.8168,184900.0
2010-09-10 15:50:00,48.17,48.17,48.15,48.15,8000.0,32.8168,32.8168,32.8031,32.8031,8000.0
2010-09-10 15:55:00,48.15,48.16,48.12,48.16,35500.0,32.8031,32.8099,32.7827,32.8099,35500.0
2010-09-13 09:30:00,48.67,48.68,48.64,48.65,16500.0,33.1574,33.1642,33.1369,33.1438,16500.0
2010-09-13 09:35:00,48.65,48.74,48.64,48.74,8100.0,33.1438,33.2051,33.1369,33.2051,8100.0
2010-09-13 09:40:00,48.73,48.76,48.71,48.71,5000.0,33.1983,33.2187,33.1846,33.1846,5000.0
2010-09-13 09:45:00,48.72,48.72,48.7,48.7,3600.0,33.1914,33.1914,33.1778,33.1778,3600.0
2010-09-13 09:50:00,48.68,48.7,48.68,48.7,7700.0,33.1642,33.1778,33.1642,33.1778,7700.0
2010-09-13 09:55:00,48.69,48.69,48.62,48.64,8000.0,33.171,33.171,33.1233,33.1369,8000.0
2010-09-13 10:00:00,48.64,48.68,48.64,48.68,2600.0,33.1369,33.1642,33.1369,33.1642,2600.0
2010-09-13 10:05:00,48.68,48.73,48.67,48.73,1600.0,33.1642,33.1983,33.1574,33.1983,1600.0
2010-09-13 10:10:00,48.74,48.74,48.72,48.73,1000.0,33.2051,33.2051,33.1914,33.1983,1000.0
2010-09-13 10:15:00,48.71,48.72,48.71,48.72,600.0,33.1846,33.1914,33.1846,33.1914,600.0
2010-09-13 10:20:00,48.71,48.71,48.71,48.71,100.0,33.1846,33.1846,33.1846,33.1846,100.0
2010-09-13 10:25:00,48.74,48.74,48.74,48.74,1300.0,33.2051,33.2051,33.2051,33.2051,1300.0
2010-09-13 10:30:00,48.77,48.8,48.77,48.77,2600.0,33.2255,33.246,33.2255,33.2255,2600.0
2010-09-13 10:35:00,48.78,48.78,48.77,48.77,400.0,33.2323,33.2323,33.2255,33.2255,400.0
2010-09-13 10:40:00,48.78,48.78,48.78,48.78,1400.0,33.2323,33.2323,33.2323,33.2323,1400.0
2010-09-13 10:45:00,48.78,48.79,48.78,48.79,300.0,33.2323,33.2391,33.2323,33.2391,300.0
2010-09-13 10:50:00,48.79,48.8,48.76,48.76,1400.0,33.2391,33.246,33.2187,33.2187,1400.0
2010-09-13 10:55:00,48.78,48.78,48.76,48.76,400.0,33.2323,33.2323,33.2187,33.2187,400.0
2010-09-13 11:00:00,48.74,48.75,48.74,48.75,400.0,33.2051,33.2119,33.2051,33.2119,400.0
2010-09-13 11:05:00,48.71,48.71,48.71,48.71,1000.0,33.1846,33.1846,33.1846,33.1846,1000.0
2010-09-13 11:10:00,48.7,48.71,48.69,48.71,3100.0,33.1778,33.1846,33.171,33.1846,3100.0
2010-09-13 11:15:00,48.72,48.76,48.71,48.75,2300.0,33.1914,33.2187,33.1846,33.2119,2300.0
2010-09-13 11:20:00,48.76,48.77,48.75,48.75,4700.0,33.2187,33.2255,33.2119,33.2119,4700.0
2010-09-13 11:25:00,48.75,48.78,48.71,48.76,527000.0,33.2119,33.2323,33.1846,33.2187,527000.0
2010-09-13 11:30:00,48.76,48.76,48.69,48.71,9900.0,33.2187,33.2187,33.171,33.1846,9900.0
2010-09-13 11:35:00,48.69,48.69,48.67,48.68,2400.0,33.171,33.171,33.1574,33.1642,2400.0
2010-09-13 11:40:00,48.69,48.69,48.63,48.65,7700.0,33.171,33.171,33.1301,33.1438,7700.0
2010-09-13 11:45:00,48.64,48.68,48.64,48.65,3500.0,33.1369,33.1642,33.1369,33.1438,3500.0
2010-09-13 11:50:00,48.65,48.65,48.65,48.65,700.0,33.1438,33.1438,33.1438,33.1438,700.0
2010-09-13 11:55:00,48.66,48.71,48.66,48.7,800.0,33.1506,33.1846,33.1506,33.1778,800.0
2010-09-13 12:00:00,48.69,48.69,48.65,48.65,4800.0,33.171,33.171,33.1438,33.1438,4800.0
2010-09-13 12:05:00,48.63,48.63,48.61,48.61,1700.0,33.1301,33.1301,33.1165,33.1165,1700.0
2010-09-13 12:10:00,48.62,48.64,48.62,48.63,900.0,33.1233,33.1369,33.1233,33.1301,900.0
2010-09-13 12:15:00,48.62,48.62,48.57,48.6,2900.0,33.1233,33.1233,33.0893,33.1097,2900.0
2010-09-13 12:20:00,48.52,48.52,48.48,48.5,3100.0,33.0552,33.0552,33.0279,33.0416,3100.0
2010-09-13 12:25:00,48.51,48.53,48.51,48.53,1100.0,33.0484,33.062,33.0484,33.062,1100.0
2010-09-13 12:30:00,48.53,48.53,48.51,48.52,2700.0,33.062,33.062,33.0484,33.0552,2700.0
2010-09-13 12:35:00,48.56,48.57,48.53,48.53,1000.0,33.0824,33.0893,33.062,33.062,1000.0
2010-09-13 12:40:00,48.53,48.53,48.53,48.53,0.0,33.062,33.062,33.062,33.062,0.0
2010-09-13 12:45:00,48.57,48.57,48.55,48.55,1000.0,33.0893,33.0893,33.0756,33.0756,1000.0
2010-09-13 12:50:00,48.57,48.57,48.57,48.57,100.0,33.0893,33.0893,33.0893,33.0893,100.0
2010-09-13 12:55:00,48.55,48.55,48.55,48.55,100.0,33.0756,33.0756,33.0756,33.0756,100.0
2010-09-13 13:00:00,48.56,48.59,48.56,48.57,4600.0,33.0824,33.1029,33.0824,33.0893,4600.0
2010-09-13 13:05:00,48.55,48.57,48.55,48.57,1800.0,33.0756,33.0893,33.0756,33.0893,1800.0
2010-09-13 13:10:00,48.57,48.58,48.57,48.57,1700.0,33.0893,33.0961,33.0893,33.0893,1700.0
2010-09-13 13:15:00,48.58,48.58,48.53,48.55,5100.0,33.0961,33.0961,33.062,33.0756,5100.0
2010-09-13 13:20:00,48.58,48.61,48.58,48.61,1200.0,33.0961,33.1165,33.0961,33.1165,1200.0
2010-09-13 13:25:00,48.63,48.63,48.62,48.62,1400.0,33.1301,33.1301,33.1233,33.1233,1400.0
2010-09-13 13:30:00,48.63,48.63,48.61,48.61,2800.0,33.1301,33.1301,33.1165,33.1165,2800.0
2010-09-13 13:35:00,48.63,48.65,48.63,48.64,1100.0,33.1301,33.1438,33.1301,33.1369,1100.0
2010-09-13 13:40:00,48.63,48.63,48.6,48.6,21700.0,33.1301,33.1301,33.1097,33.1097,21700.0
2010-09-13 13:45:00,48.6,48.63,48.6,48.63,5200.0,33.1097,33.1301,33.1097,33.1301,5200.0
2010-09-13 13:50:00,48.62,48.62,48.61,48.61,1100.0,33.1233,33.1233,33.1165,33.1165,1100.0
2010-09-13 13:55:00,48.61,48.61,48.59,48.59,1100.0,33.1165,33.1165,33.1029,33.1029,1100.0
2010-09-13 14:00:00,48.56,48.56,48.53,48.55,2000.0,33.0824,33.0824,33.062,33.0756,2000.0
2010-09-13 14:05:00,48.55,48.55,48.55,48.55,0.0,33.0756,33.0756,33.0756,33.0756,0.0
2010-09-13 14:10:00,48.53,48.54,48.52,48.53,2800.0,33.062,33.0688,33.0552,33.062,2800.0
2010-09-13 14:15:00,48.54,48.54,48.54,48.54,400.0,33.0688,33.0688,33.0688,33.0688,400.0
2010-09-13 14:20:00,48.56,48.57,48.54,48.56,3900.0,33.0824,33.0893,33.0688,33.0824,3900.0
2010-09-13 14:25:00,48.57,48.62,48.57,48.62,1800.0,33.0893,33.1233,33.0893,33.1233,1800.0
2010-09-13 14:30:00,48.62,48.63,48.61,48.62,1300.0,33.1233,33.1301,33.1165,33.1233,1300.0
2010-09-13 14:35:00,48.62,48.62,48.62,48.62,400.0,33.1233,33.1233,33.1233,33.1233,400.0
2010-09-13 14:40:00,48.62,48.63,48.62,48.63,700.0,33.1233,33.1301,33.1233,33.1301,700.0
2010-09-13 14:45:00,48.62,48.66,48.62,48.62,3100.0,33.1233,33.1506,33.1233,33.1233,3100.0
2010-09-13 14:50:00,48.62,48.64,48.62,48.63,1000.0,33.1233,33.1369,33.1233,33.1301,1000.0
2010-09-13 14:55:00,48.64,48.66,48.64,48.66,5600.0,33.1369,33.1506,33.1369,33.1506,5600.0
2010-09-13 15:00:00,48.64,48.66,48.63,48.64,6400.0,33.1369,33.1506,33.1301,33.1369,6400.0
2010-09-13 15:05:00,48.63,48.63,48.6,48.62,7400.0,33.1301,33.1301,33.1097,33.1233,7400.0
2010-09-13 15:10:00,48.61,48.64,48.6,48.62,2100.0,33.1165,33.1369,33.1097,33.1233,2100.0
2010-09-13 15:15:00,48.63,48.66,48.63,48.66,25300.0,33.1301,33.1506,33.1301,33.1506,25300.0
2010-09-13 15:20:00,48.67,48.68,48.65,48.68,6500.0,33.1574,33.1642,33.1438,33.1642,6500.0
2010-09-13 15:25:00,48.67,48.7,48.67,48.67,3300.0,33.1574,33.1778,33.1574,33.1574,3300.0
2010-09-13 15:30:00,48.68,48.7,48.68,48.68,1100.0,33.1642,33.1778,33.1642,33.1642,1100.0
2010-09-13 15:35:00,48.68,48.73,48.68,48.73,2100.0,33.1642,33.1983,33.1642,33.1983,2100.0
2010-09-13 15:40:00,48.75,48.76,48.73,48.74,4500.0,33.2119,33.2187,33.1983,33.2051,4500.0
2010-09-13 15:45:00,48.76,48.76,48.73,48.73,800.0,33.2187,33.2187,33.1983,33.1983,800.0
2010-09-13 15:50:00,48.74,48.77,48.73,48.77,5000.0,33.2051,33.2255,33.1983,33.2255,5000.0
2010-09-13 15:55:00,48.76,48.76,48.71,48.72,5200.0,33.2187,33.2187,33.1846,33.1914,5200.0
2010-09-14 09:30:00,48.65,48.65,48.55,48.56,51300.0,33.1438,33.1438,33.0756,33.0824,51300.0
2010-09-14 09:35:00,48.55,48.55,48.47,48.5,75700.0,33.0756,33.0756,33.0211,33.0416,75700.0
2010-09-14 09:40:00,48.48,48.52,48.41,48.41,1800.0,33.0279,33.0552,32.9803,32.9803,1800.0
2010-09-14 09:45:00,48.39,48.44,48.39,48.42,4900.0,32.9666,33.0007,32.9666,32.9871,4900.0
2010-09-14 09:50:00,48.41,48.47,48.41,48.47,1100.0,32.9803,33.0211,32.9803,33.0211,1100.0
2010-09-14 09:55:00,48.49,48.49,48.49,48.49,100.0,33.0348,33.0348,33.0348,33.0348,100.0
2010-09-14 10:00:00,48.48,48.48,48.44,48.44,300.0,33.0279,33.0279,33.0007,33.0007,300.0
2010-09-14 10:05:00,48.53,48.54,48.53,48.53,2000.0,33.062,33.0688,33.062,33.062,2000.0
2010-09-14 10:10:00,48.5,48.5,48.49,48.49,1100.0,33.0416,33.0416,33.0348,33.0348,1100.0
2010-09-14 10:15:00,48.46,48.51,48.46,48.51,1200.0,33.0143,33.0484,33.0143,33.0484,1200.0
2010-09-14 10:20:00,48.52,48.57,48.51,48.52,1400.0,33.0552,33.0893,33.0484,33.0552,1400.0
2010-09-14 10:25:00,48.54,48.56,48.54,48.56,1600.0,33.0688,33.0824,33.0688,33.0824,1600.0
2010-09-14 10:30:00,48.57,48.58,48.55,48.57,1500.0,33.0893,33.0961,33.0756,33.0893,1500.0
2010-09-14 10:35:00,48.56,48.59,48.56,48.58,4200.0,33.0824,33.1029,33.0824,33.0961,4200.0
2010-09-14 10:40:00,48.56,48.59,48.55,48.59,3500.0,33.0824,33.1029,33.0756,33.1029,3500.0
2010-09-14 10:45:00,48.6,48.69,48.6,48.69,14600.0,33.1097,33.171,33.1097,33.171,14600.0
2010-09-14 10:50:00,48.68,48.69,48.68,48.69,10300.0,33.1642,33.171,33.1642,33.171,10300.0
2010-09-14 10:55:00,48.68,48.7,48.68,48.69,2300.0,33.1642,33.1778,33.1642,33.171,2300.0
2010-09-14 11:00:00,48.67,48.69,48.67,48.68,10500.0,33.1574,33.171,33.1574,33.1642,10500.0
2010-09-14 11:05:00,48.7,48.75,48.69,48.75,3000.0,33.1778,33.2119,33.171,33.2119,3000.0
2010-09-14 11:10:00,48.75,48.82,48.73,48.82,4000.0,33.2119,33.2596,33.1983,33.2596,4000.0
2010-09-14 11:15:00,48.8,48.82,48.78,48.78,4500.0,33.246,33.2596,33.2323,33.2323,4500.0
2010-09-14 11:20:00,48.76,48.76,48.76,48.76,900.0,33.2187,33.2187,33.2187,33.2187,900.0
2010-09-14 11:25:00,48.75,48.76,48.74,48.75,3400.0,33.2119,33.2187,33.2051,33.2119,3400.0
2010-09-14 11:30:00,48.76,48.78,48.76,48.76,4700.0,33.2187,33.2323,33.2187,33.2187,4700.0
2010-09-14 11:35:00,48.74,48.75,48.74,48.75,1600.0,33.2051,33.2119,33.2051,33.2119,1600.0
2010-09-14 11:40:00,48.81,48.81,48.76,48.76,400.0,33.2528,33.2528,33.2187,33.2187,400.0
2010-09-14 11:45:00,48.79,48.81,48.76,48.79,2300.0,33.2391,33.2528,33.2187,33.2391,2300.0
2010-09-14 11:50:00,48.8,48.81,48.75,48.76,23900.0,33.246,33.2528,33.2119,33.2187,23900.0
2010-09-14 11:55:00,48.74,48.83,48.74,48.83,9500.0,33.2051,33.2664,33.2051,33.2664,9500.0
2010-09-14 12:00:00,48.82,48.82,48.8,48.8,1200.0,33.2596,33.2596,33.246,33.246,1200.0
2010-09-14 12:05:00,48.85,48.86,48.83,48.83,4000.0,33.28,33.2868,33.2664,33.2664,4000.0
2010-09-14 12:10:00,48.81,48.81,48.79,48.79,1000.0,33.2528,33.2528,33.2391,33.2391,1000.0
2010-09-14 12:15:00,48.78,48.79,48.77,48.77,25900.0,33.2323,33.2391,33.2255,33.2255,25900.0
2010-09-14 12:20:00,48.78,48.79,48.77,48.79,17700.0,33.2323,33.2391,33.2255,33.2391,17700.0
2010-09-14 12:25:00,48.82,48.82,48.8,48.8,8600.0,33.2596,33.2596,33.246,33.246,8600.0
2010-09-14 12:30:00,48.79,48.8,48.77,48.79,3200.0,33.2391,33.246,33.2255,33.2391,3200.0
2010-09-14 12:35:00,48.8,48.8,48.77,48.78,1200.0,33.246,33.246,33.2255,33.2323,1200.0
2010-09-14 12:40:00,48.77,48.8,48.77,48.8,4000.0,33.2255,33.246,33.2255,33.246,4000.0
2010-09-14 12:45:00,48.79,48.79,48.74,48.74,4600.0,33.2391,33.2391,33.2051,33.2051,4600.0
2010-09-14 12:50:00,48.73,48.76,48.73,48.75,3200.0,33.1983,33.2187,33.1983,33.2119,3200.0
2010-09-14 12:55:00,48.74,48.75,48.71,48.73,4500.0,33.2051,33.2119,33.1846,33.1983,4500.0
2010-09-14 13:00:00,48.73,48.76,48.73,48.76,4000.0,33.1983,33.2187,33.1983,33.2187,4000.0
2010-09-14 13:05:00,48.76,48.76,48.74,48.74,700.0,33.2187,33.2187,33.2051,33.2051,700.0
2010-09-14 13:10:00,48.75,48.75,48.72,48.72,1800.0,33.2119,33.2119,33.1914,33.1914,1800.0
2010-09-14 13:15:00,48.72,48.73,48.71,48.71,2700.0,33.1914,33.1983,33.1846,33.1846,2700.0
2010-09-14 13:20:00,48.72,48.72,48.68,48.68,1200.0,33.1914,33.1914,33.1642,33.1642,1200.0
2010-09-14 13:25:00,48.69,48.69,48.66,48.67,2000.0,33.171,33.171,33.1506,33.1574,2000.0
2010-09-14 13:30:00,48.71,48.72,48.68,48.68,18300.0,33.1846,33.1914,33.1642,33.1642,18300.0
2010-09-14 13:35:00,48.68,48.72,48.68,48.69,8100.0,33.1642,33.1914,33.1642,33.171,8100.0
2010-09-14 13:40:00,48.7,48.71,48.67,48.67,700.0,33.1778,33.1846,33.1574,33.1574,700.0
2010-09-14 13:45:00,48.66,48.66,48.61,48.62,5700.0,33.1506,33.1506,33.1165,33.1233,5700.0
2010-09-14 13:50:00,48.62,48.66,48.62,48.63,900.0,33.1233,33.1506,33.1233,33.1301,900.0
2010-09-14 13:55:00,48.65,48.67,48.6,48.63,3700.0,33.1438,33.1574,33.1097,33.1301,3700.0
2010-09-14 14:00:00,48.64,48.66,48.64,48.66,800.0,33.1369,33.1506,33.1369,33.1506,800.0
2010-09-14 14:05:00,48.65,48.67,48.65,48.67,1300.0,33.1438,33.1574,33.1438,33.1574,1300.0
2010-09-14 14:10:00,48.67,48.67,48.64,48.66,4900.0,33.1574,33.1574,33.1369,33.1506,4900.0
2010-09-14 14:15:00,48.68,48.68,48.67,48.67,1900.0,33.1642,33.1642,33.1574,33.1574,1900.0
2010-09-14 14:20:00,48.67,48.7,48.67,48.69,2600.0,33.1574,33.1778,33.1574,33.171,2600.0
2010-09-14 14:25:00,48.68,48.68,48.64,48.66,1600.0,33.1642,33.1642,33.1369,33.1506,1600.0
2010-09-14 14:30:00,48.66,48.66,48.63,48.64,4100.0,33.1506,33.1506,33.1301,33.1369,4100.0
2010-09-14 14:35:00,48.65,48.73,48.65,48.72,5600.0,33.1438,33.1983,33.1438,33.1914,5600.0
2010-09-14 14:40:00,48.75,48.75,48.73,48.74,1100.0,33.2119,33.2119,33.1983,33.2051,1100.0
2010-09-14 14:45:00,48.74,48.74,48.71,48.73,2500.0,33.2051,33.2051,33.1846,33.1983,2500.0
2010-09-14 14:50:00,48.73,48.76,48.73,48.76,900.0,33.1983,33.2187,33.1983,33.2187,900.0
2010-09-14 14:55:00,48.77,48.78,48.75,48.76,16500.0,33.2255,33.2323,33.2119,33.2187,16500.0
2010-09-14 15:00:00,48.76,48.79,48.76,48.78,3100.0,33.2187,33.2391,33.2187,33.2323,3100.0
2010-09-14 15:05:00,48.77,48.77,48.75,48.76,6900.0,33.2255,33.2255,33.2119,33.2187,6900.0
2010-09-14 15:10:00,48.77,48.78,48.75,48.76,2400.0,33.2255,33.2323,33.2119,33.2187,2400.0
2010-09-14 15:15:00,48.75,48.75,48.73,48.74,1700.0,33.2119,33.2119,33.1983,33.2051,1700.0
2010-09-14 15:20:00,48.77,48.82,48.77,48.79,1600.0,33.2255,33.2596,33.2255,33.2391,1600.0
2010-09-14 15:25:00,48.8,48.81,48.79,48.8,4300.0,33.246,33.2528,33.2391,33.246,4300.0
2010-09-14 15:30:00,48.82,48.84,48.81,48.84,900.0,33.2596,33.2732,33.2528,33.2732,900.0
2010-09-14 15:35:00,48.83,48.87,48.82,48.84,3400.0,33.2664,33.2936,33.2596,33.2732,3400.0
2010-09-14 15:40:00,48.83,48.83,48.74,48.74,5100.0,33.2664,33.2664,33.2051,33.2051,5100.0
2010-09-14 15:45:00,48.75,48.76,48.7,48.73,2000.0,33.2119,33.2187,33.1778,33.1983,2000.0
2010-09-14 15:50:00,48.74,48.74,48.67,48.68,800.0,33.2051,33.2051,33.1574,33.1642,800.0
2010-09-14 15:55:00,48.71,48.71,48.63,48.63,11900.0,33.1846,33.1846,33.1301,33.1301,11900.0
2010-09-15 09:30:00,48.48,48.48,48.31,48.33,12300.0,33.0279,33.0279,32.9121,32.9258,12300.0
2010-09-15 09:35:00,48.37,48.38,48.33,48.34,4300.0,32.953,32.9598,32.9258,32.9326,4300.0
2010-09-15 09:40:00,48.31,48.34,48.29,48.32,7300.0,32.9121,32.9326,32.8985,32.9189,7300.0
2010-09-15 09:45:00,48.29,48.4,48.29,48.4,1500.0,32.8985,32.9734,32.8985,32.9734,1500.0
2010-09-15 09:50:00,48.39,48.42,48.39,48.42,1500.0,32.9666,32.9871,32.9666,32.9871,1500.0
2010-09-15 09:55:00,48.4,48.41,48.38,48.41,1300.0,32.9734,32.9803,32.9598,32.9803,1300.0
2010-09-15 10:00:00,48.42,48.48,48.42,48.44,2600.0,32.9871,33.0279,32.9871,33.0007,2600.0
2010-09-15 10:05:00,48.45,48.48,48.45,48.46,3000.0,33.0075,33.0279,33.0075,33.0143,3000.0
2010-09-15 10:10:00,48.49,48.51,48.48,48.51,3000.0,33.0348,33.0484,33.0279,33.0484,3000.0
2010-09-15 10:15:00,48.57,48.59,48.57,48.58,700.0,33.0893,33.1029,33.0893,33.0961,700.0
2010-09-15 10:20:00,48.6,48.62,48.6,48.62,1300.0,33.1097,33.1233,33.1097,33.1233,1300.0
2010-09-15 10:25:00,48.59,48.59,48.53,48.53,2200.0,33.1029,33.1029,33.062,33.062,2200.0
2010-09-15 10:30:00,48.54,48.57,48.54,48.57,1400.0,33.0688,33.0893,33.0688,33.0893,1400.0
2010-09-15 10:35:00,48.49,48.49,48.48,48.49,700.0,33.0348,33.0348,33.0279,33.0348,700.0
2010-09-15 10:40:00,48.49,48.49,48.49,48.49,0.0,33.0348,33.0348,33.0348,33.0348,0.0
2010-09-15 10:45:00,48.56,48.58,48.55,48.55,2400.0,33.0824,33.0961,33.0756,33.0756,2400.0
2010-09-15 10:50:00,48.51,48.52,48.5,48.52,1100.0,33.0484,33.0552,33.0416,33.0552,1100.0
2010-09-15 10:55:00,48.53,48.59,48.53,48.59,1200.0,33.062,33.1029,33.062,33.1029,1200.0
2010-09-15 11:00:00,48.58,48.58,48.54,48.54,1800.0,33.0961,33.0961,33.0688,33.0688,1800.0
2010-09-15 11:05:00,48.53,48.53,48.46,48.46,2400.0,33.062,33.062,33.0143,33.0143,2400.0
2010-09-15 11:10:00,48.47,48.49,48.45,48.49,2700.0,33.0211,33.0348,33.0075,33.0348,2700.0
2010-09-15 11:15:00,48.49,48.53,48.47,48.53,700.0,33.0348,33.062,33.0211,33.062,700.0
2010-09-15 11:20:00,48.51,48.56,48.5,48.55,1200.0,33.0484,33.0824,33.0416,33.0756,1200.0
2010-09-15 11:25:00,48.55,48.55,48.54,48.54,500.0,33.0756,33.0756,33.0688,33.0688,500.0
2010-09-15 11:30:00,48.52,48.52,48.5,48.5,700.0,33.0552,33.0552,33.0416,33.0416,700.0
2010-09-15 11:35:00,48.53,48.55,48.53,48.53,900.0,33.062,33.0756,33.062,33.062,900.0
2010-09-15 11:40:00,48.54,48.56,48.54,48.56,200.0,33.0688,33.0824,33.0688,33.0824,200.0
2010-09-15 11:45:00,48.57,48.57,48.55,48.55,300.0,33.0893,33.0893,33.0756,33.0756,300.0
2010-09-15 11:50:00,48.58,48.58,48.58,48.58,100.0,33.0961,33.0961,33.0961,33.0961,100.0
2010-09-15 11:55:00,48.64,48.64,48.63,48.63,400.0,33.1369,33.1369,33.1301,33.1301,400.0
2010-09-15 12:00:00,48.65,48.65,48.65,48.65,2000.0,33.1438,33.1438,33.1438,33.1438,2000.0
2010-09-15 12:05:00,48.65,48.65,48.64,48.64,1400.0,33.1438,33.1438,33.1369,33.1369,1400.0
2010-09-15 12:10:00,48.63,48.65,48.63,48.63,1900.0,33.1301,33.1438,33.1301,33.1301,1900.0
2010-09-15 12:15:00,48.64,48.64,48.59,48.6,3500.0,33.1369,33.1369,33.1029,33.1097,3500.0
2010-09-15 12:20:00,48.59,48.6,48.59,48.6,6000.0,33.1029,33.1097,33.1029,33.1097,6000.0
2010-09-15 12:25:00,48.62,48.63,48.61,48.63,1800.0,33.1233,33.1301,33.1165,33.1301,1800.0
2010-09-15 12:30:00,48.63,48.65,48.62,48.62,1900.0,33.1301,33.1438,33.1233,33.1233,1900.0
2010-09-15 12:35:00,48.63,48.63,48.62,48.63,3600.0,33.1301,33.1301,33.1233,33.1301,3600.0
2010-09-15 12:40:00,48.62,48.63,48.59,48.59,6700.0,33.1233,33.1301,33.1029,33.1029,6700.0
2010-09-15 12:45:00,48.58,48.58,48.56,48.56,2600.0,33.0961,33.0961,33.0824,33.0824,2600.0
2010-09-15 12:50:00,48.58,48.58,48.57,48.57,300.0,33.0961,33.0961,33.0893,33.0893,300.0
2010-09-15 12:55:00,48.58,48.6,48.58,48.6,5900.0,33.0961,33.1097,33.0961,33.1097,5900.0
2010-09-15 13:00:00,48.6,48.6,48.59,48.6,2900.0,33.1097,33.1097,33.1029,33.1097,2900.0
2010-09-15 13:05:00,48.61,48.65,48.61,48.65,2600.0,33.1165,33.1438,33.1165,33.1438,2600.0
2010-09-15 13:10:00,48.65,48.65,48.64,48.64,2300.0,33.1438,33.1438,33.1369,33.1369,2300.0
2010-09-15 13:15:00,48.65,48.68,48.65,48.68,4200.0,33.1438,33.1642,33.1438,33.1642,4200.0
2010-09-15 13:20:00,48.69,48.71,48.67,48.67,29200.0,33.171,33.1846,33.1574,33.1574,29200.0
2010-09-15 13:25:00,48.65,48.67,48.65,48.67,7300.0,33.1438,33.1574,33.1438,33.1574,7300.0
2010-09-15 13:30:00,48.65,48.66,48.64,48.65,1200.0,33.1438,33.1506,33.1369,33.1438,1200.0
2010-09-15 13:35:00,48.65,48.67,48.65,48.66,1600.0,33.1438,33.1574,33.1438,33.1506,1600.0
2010-09-15 13:40:00,48.66,48.67,48.66,48.66,1500.0,33.1506,33.1574,33.1506,33.1506,1500.0
2010-09-15 13:45:00,48.66,48.66,48.64,48.64,500.0,33.1506,33.1506,33.1369,33.1369,500.0
2010-09-15 13:50:00,48.62,48.66,48.62,48.66,1100.0,33.1233,33.1506,33.1233,33.1506,1100.0
2010-09-15 13:55:00,48.67,48.67,48.67,48.67,300.0,33.1574,33.1574,33.1574,33.1574,300.0
2010-09-15 14:00:00,48.68,48.69,48.67,48.67,1500.0,33.1642,33.171,33.1574,33.1574,1500.0
2010-09-15 14:05:00,48.68,48.69,48.68,48.68,1500.0,33.1642,33.171,33.1642,33.1642,1500.0
2010-09-15 14:10:00,48.67,48.67,48.66,48.66,1200.0,33.1574,33.1574,33.1506,33.1506,1200.0
2010-09-15 14:15:00,48.63,48.63,48.6,48.6,2100.0,33.1301,33.1301,33.1097,33.1097,2100.0
2010-09-15 14:20:00,48.6,48.61,48.58,48.61,1400.0,33.1097,33.1165,33.0961,33.1165,1400.0
2010-09-15 14:25:00,48.61,48.63,48.61,48.61,1400.0,33.1165,33.1301,33.1165,33.1165,1400.0
2010-09-15 14:30:00,48.6,48.6,48.54,48.54,1300.0,33.1097,33.1097,33.0688,33.0688,1300.0
2010-09-15 14:35:00,48.55,48.58,48.55,48.58,2800.0,33.0756,33.0961,33.0756,33.0961,2800.0
2010-09-15 14:40:00,48.58,48.58,48.55,48.56,900.0,33.0961,33.0961,33.0756,33.0824,900.0
2010-09-15 14:45:00,48.55,48.56,48.55,48.55,1600.0,33.0756,33.0824,33.0756,33.0756,1600.0
2010-09-15 14:50:00,48.54,48.6,48.54,48.59,1000.0,33.0688,33.1097,33.0688,33.1029,1000.0
2010-09-15 14:55:00,48.61,48.61,48.6,48.6,3500.0,33.1165,33.1165,33.1097,33.1097,3500.0
2010-09-15 15:00:00,48.61,48.63,48.61,48.63,3600.0,33.1165,33.1301,33.1165,33.1301,3600.0
2010-09-15 15:05:00,48.61,48.61,48.61,48.61,4800.0,33.1165,33.1165,33.1165,33.1165,4800.0
2010-09-15 15:10:00,48.63,48.65,48.62,48.62,2300.0,33.1301,33.1438,33.1233,33.1233,2300.0
2010-09-15 15:15:00,48.62,48.63,48.61,48.63,2900.0,33.1233,33.1301,33.1165,33.1301,2900.0
2010-09-15 15:20:00,48.63,48.66,48.62,48.66,1500.0,33.1301,33.1506,33.1233,33.1506,1500.0
2010-09-15 15:25:00,48.68,48.78,48.67,48.76,6300.0,33.1642,33.2323,33.1574,33.2187,6300.0
2010-09-15 15:30:00,48.78,48.78,48.76,48.76,1700.0,33.2323,33.2323,33.2187,33.2187,1700.0
2010-09-15 15:35:00,48.75,48.77,48.74,48.77,41700.0,33.2119,33.2255,33.2051,33.2255,41700.0
2010-09-15 15:40:00,48.72,48.76,48.71,48.71,3000.0,33.1914,33.2187,33.1846,33.1846,3000.0
2010-09-15 15:45:00,48.69,48.74,48.68,48.74,3500.0,33.171,33.2051,33.1642,33.2051,3500.0
2010-09-15 15:50:00,48.73,48.77,48.73,48.77,27700.0,33.1983,33.2255,33.1983,33.2255,27700.0
2010-09-15 15:55:00,48.77,48.77,48.7,48.72,4400.0,33.2255,33.2255,33.1778,33.1914,4400.0
2010-09-16 09:30:00,48.58,48.59,48.56,48.59,11400.0,33.0961,33.1029,33.0824,33.1029,11400.0
2010-09-16 09:35:00,48.57,48.57,48.53,48.55,4200.0,33.0893,33.0893,33.062,33.0756,4200.0
2010-09-16 09:40:00,48.56,48.56,48.45,48.49,7800.0,33.0824,33.0824,33.0075,33.0348,7800.0
2010-09-16 09:45:00,48.47,48.49,48.47,48.49,200.0,33.0211,33.0348,33.0211,33.0348,200.0
2010-09-16 09:50:00,48.47,48.53,48.47,48.53,600.0,33.0211,33.062,33.0211,33.062,600.0
2010-09-16 09:55:00,48.52,48.53,48.52,48.53,300.0,33.0552,33.062,33.0552,33.062,300.0
2010-09-16 10:00:00,48.48,48.59,48.41,48.58,1700.0,33.0279,33.1029,32.9803,33.0961,1700.0
2010-09-16 10:05:00,48.59,48.61,48.59,48.61,300.0,33.1029,33.1165,33.1029,33.1165,300.0
2010-09-16 10:10:00,48.59,48.6,48.54,48.55,3400.0,33.1029,33.1097,33.0688,33.0756,3400.0
2010-09-16 10:15:00,48.53,48.54,48.48,48.49,17800.0,33.062,33.0688,33.0279,33.0348,17800.0
2010-09-16 10:20:00,48.52,48.55,48.49,48.55,1100.0,33.0552,33.0756,33.0348,33.0756,1100.0
2010-09-16 10:25:00,48.55,48.57,48.53,48.53,1400.0,33.0756,33.0893,33.062,33.062,1400.0
2010-09-16 10:30:00,48.51,48.51,48.47,48.47,600.0,33.0484,33.0484,33.0211,33.0211,600.0
2010-09-16 10:35:00,48.47,48.5,48.45,48.45,700.0,33.0211,33.0416,33.0075,33.0075,700.0
2010-09-16 10:40:00,48.46,48.53,48.46,48.53,700.0,33.0143,33.062,33.0143,33.062,700.0
2010-09-16 10:45:00,48.53,48.56,48.51,48.56,2000.0,33.062,33.0824,33.0484,33.0824,2000.0
2010-09-16 10:50:00,48.56,48.57,48.55,48.55,1700.0,33.0824,33.0893,33.0756,33.0756,1700.0
2010-09-16 10:55:00,48.56,48.56,48.55,48.56,3200.0,33.0824,33.0824,33.0756,33.0824,3200.0
2010-09-16 11:00:00,48.53,48.55,48.53,48.55,1700.0,33.062,33.0756,33.062,33.0756,1700.0
2010-09-16 11:05:00,48.55,48.55,48.55,48.55,0.0,33.0756,33.0756,33.0756,33.0756,0.0
2010-09-16 11:10:00,48.52,48.54,48.5,48.53,8200.0,33.0552,33.0688,33.0416,33.062,8200.0
2010-09-16 11:15:00,48.53,48.56,48.53,48.54,3200.0,33.062,33.0824,33.062,33.0688,3200.0
2010-09-16 11:20:00,48.54,48.54,48.51,48.52,1900.0,33.0688,33.0688,33.0484,33.0552,1900.0
2010-09-16 11:25:00,48.51,48.51,48.47,48.47,1300.0,33.0484,33.0484,33.0211,33.0211,1300.0
2010-09-16 11:30:00,48.49,48.49,48.45,48.46,2200.0,33.0348,33.0348,33.0075,33.0143,2200.0
2010-09-16 11:35:00,48.46,48.49,48.46,48.49,900.0,33.0143,33.0348,33.0143,33.0348,900.0
2010-09-16 11:40:00,48.48,48.48,48.47,48.47,1100.0,33.0279,33.0279,33.0211,33.0211,1100.0
2010-09-16 11:45:00,48.48,48.48,48.46,48.47,1800.0,33.0279,33.0279,33.0143,33.0211,1800.0
2010-09-16 11:50:00,48.45,48.45,48.45,48.45,300.0,33.0075,33.0075,33.0075,33.0075,300.0
2010-09-16 11:55:00,48.47,48.47,48.47,48.47,1200.0,33.0211,33.0211,33.0211,33.0211,1200.0
2010-09-16 12:00:00,48.46,48.47,48.46,48.46,1000.0,33.0143,33.0211,33.0143,33.0143,1000.0
2010-09-16 12:05:00,48.47,48.47,48.44,48.44,3300.0,33.0211,33.0211,33.0007,33.0007,3300.0
2010-09-16 12:10:00,48.43,48.43,48.4,48.4,6200.0,32.9939,32.9939,32.9734,32.9734,6200.0
2010-09-16 12:15:00,48.4,48.45,48.4,48.45,1000.0,32.9734,33.0075,32.9734,33.0075,1000.0
2010-09-16 12:20:00,48.43,48.45,48.42,48.42,4400.0,32.9939,33.0075,32.9871,32.9871,4400.0
2010-09-16 12:25:00,48.43,48.45,48.42,48.45,1700.0,32.9939,33.0075,32.9871,33.0075,1700.0
2010-09-16 12:30:00,48.45,48.47,48.45,48.47,800.0,33.0075,33.0211,33.0075,33.0211,800.0
2010-09-16 12:35:00,48.46,48.48,48.46,48.48,1800.0,33.0143,33.0279,33.0143,33.0279,1800.0
2010-09-16 12:40:00,48.49,48.51,48.49,48.5,1000.0,33.0348,33.0484,33.0348,33.0416,1000.0
2010-09-16 12:45:00,48.5,48.5,48.5,48.5,0.0,33.0416,33.0416,33.0416,33.0416,0.0
2010-09-16 12:50:00,48.49,48.51,48.49,48.51,1200.0,33.0348,33.0484,33.0348,33.0484,1200.0
2010-09-16 12:55:00,48.51,48.55,48.51,48.55,1200.0,33.0484,33.0756,33.0484,33.0756,1200.0
2010-09-16 13:00:00,48.54,48.54,48.52,48.52,600.0,33.0688,33.0688,33.0552,33.0552,600.0
2010-09-16 13:05:00,48.52,48.52,48.51,48.51,1400.0,33.0552,33.0552,33.0484,33.0484,1400.0
2010-09-16 13:10:00,48.48,48.49,48.48,48.49,900.0,33.0279,33.0348,33.0279,33.0348,900.0
2010-09-16 13:15:00,48.47,48.47,48.43,48.45,2000.0,33.0211,33.0211,32.9939,33.0075,2000.0
2010-09-16 13:20:00,48.47,48.48,48.45,48.48,5500.0,33.0211,33.0279,33.0075,33.0279,5500.0
2010-09-16 13:25:00,48.49,48.5,48.48,48.5,16500.0,33.0348,33.0416,33.0279,33.0416,16500.0
2010-09-16 13:30:00,48.49,48.49,48.46,48.47,7400.0,33.0348,33.0348,33.0143,33.0211,7400.0
2010-09-16 13:35:00,48.47,48.47,48.46,48.46,600.0,33.0211,33.0211,33.0143,33.0143,600.0
2010-09-16 13:40:00,48.46,48.46,48.46,48.46,0.0,33.0143,33.0143,33.0143,33.0143,0.0
2010-09-16 13:45:00,48.49,48.49,48.46,48.48,700.0,33.0348,33.0348,33.0143,33.0279,700.0
2010-09-16 13:50:00,48.46,48.48,48.45,48.45,2000.0,33.0143,33.0279,33.0075,33.0075,2000.0
2010-09-16 13:55:00,48.44,48.47,48.44,48.46,1500.0,33.0007,33.0211,33.0007,33.0143,1500.0
2010-09-16 14:00:00,48.47,48.52,48.47,48.51,7200.0,33.0211,33.0552,33.0211,33.0484,7200.0
2010-09-16 14:05:00,48.48,48.5,48.48,48.5,2300.0,33.0279,33.0416,33.0279,33.0416,2300.0
2010-09-16 14:10:00,48.51,48.52,48.5,48.52,3700.0,33.0484,33.0552,33.0416,33.0552,3700.0
2010-09-16 14:15:00,48.5,48.52,48.5,48.52,800.0,33.0416,33.0552,33.0416,33.0552,800.0
2010-09-16 14:20:00,48.48,48.52,48.48,48.51,600.0,33.0279,33.0552,33.0279,33.0484,600.0
2010-09-16 14:25:00,48.52,48.57,48.52,48.57,5500.0,33.0552,33.0893,33.0552,33.0893,5500.0
2010-09-16 14:30:00,48.54,48.54,48.54,48.54,100.0,33.0688,33.0688,33.0688,33.0688,100.0
2010-09-16 14:35:00,48.56,48.57,48.56,48.56,4000.0,33.0824,33.0893,33.0824,33.0824,4000.0
2010-09-16 14:40:00,48.57,48.57,48.57,48.57,900.0,33.0893,33.0893,33.0893,33.0893,900.0
2010-09-16 14:45:00,48.59,48.59,48.55,48.55,200.0,33.1029,33.1029,33.0756,33.0756,200.0
2010-09-16 14:50:00,48.54,48.55,48.54,48.54,1000.0,33.0688,33.0756,33.0688,33.0688,1000.0
2010-09-16 14:55:00,48.58,48.58,48.56,48.56,2100.0,33.0961,33.0961,33.0824,33.0824,2100.0
2010-09-16 15:00:00,48.56,48.56,48.54,48.54,1200.0,33.0824,33.0824,33.0688,33.0688,1200.0
2010-09-16 15:05:00,48.56,48.6,48.56,48.6,1100.0,33.0824,33.1097,33.0824,33.1097,1100.0
2010-09-16 15:10:00,48.6,48.61,48.59,48.59,4600.0,33.1097,33.1165,33.1029,33.1029,4600.0
2010-09-16 15:15:00,48.6,48.64,48.6,48.62,3100.0,33.1097,33.1369,33.1097,33.1233,3100.0
2010-09-16 15:20:00,48.63,48.63,48.57,48.6,3800.0,33.1301,33.1301,33.0893,33.1097,3800.0
2010-09-16 15:25:00,48.59,48.62,48.59,48.61,6100.0,33.1029,33.1233,33.1029,33.1165,6100.0
2010-09-16 15:30:00,48.62,48.67,48.62,48.63,2300.0,33.1233,33.1574,33.1233,33.1301,2300.0
2010-09-16 15:35:00,48.61,48.64,48.61,48.62,1500.0,33.1165,33.1369,33.1165,33.1233,1500.0
2010-09-16 15:40:00,48.63,48.64,48.63,48.63,2600.0,33.1301,33.1369,33.1301,33.1301,2600.0
2010-09-16 15:45:00,48.62,48.62,48.6,48.62,4300.0,33.1233,33.1233,33.1097,33.1233,4300.0
2010-09-16 15:50:00,48.64,48.65,48.63,48.65,1100.0,33.1369,33.1438,33.1301,33.1438,1100.0
2010-09-16 15:55:00,48.63,48.64,48.62,48.62,5100.0,33.1301,33.1369,33.1233,33.1233,5100.0
2010-09-17 09:30:00,48.92,48.93,48.8,48.8,15400.0,33.3277,33.3345,33.246,33.246,15400.0
2010-09-17 09:35:00,48.8,48.92,48.8,48.91,5400.0,33.246,33.3277,33.246,33.3209,5400.0
2010-09-17 09:40:00,48.88,48.88,48.8,48.8,2000.0,33.3005,33.3005,33.246,33.246,2000.0
2010-09-17 09:45:00,48.78,48.79,48.78,48.79,300.0,33.2323,33.2391,33.2323,33.2391,300.0
2010-09-17 09:50:00,48.8,48.8,48.65,48.65,13800.0,33.246,33.246,33.1438,33.1438,13800.0
2010-09-17 09:55:00,48.64,48.69,48.58,48.61,11100.0,33.1369,33.171,33.0961,33.1165,11100.0
2010-09-17 10:00:00,48.59,48.59,48.52,48.55,4600.0,33.1029,33.1029,33.0552,33.0756,4600.0
2010-09-17 10:05:00,48.59,48.61,48.58,48.58,2000.0,33.1029,33.1165,33.0961,33.0961,2000.0
2010-09-17 10:10:00,48.55,48.55,48.52,48.52,800.0,33.0756,33.0756,33.0552,33.0552,800.0
2010-09-17 10:15:00,48.58,48.58,48.55,48.58,2000.0,33.0961,33.0961,33.0756,33.0961,2000.0
2010-09-17 10:20:00,48.61,48.64,48.6,48.6,1700.0,33.1165,33.1369,33.1097,33.1097,1700.0
2010-09-17 10:25:00,48.6,48.62,48.59,48.6,500.0,33.1097,33.1233,33.1029,33.1097,500.0
2010-09-17 10:30:00,48.6,48.6,48.55,48.55,900.0,33.1097,33.1097,33.0756,33.0756,900.0
2010-09-17 10:35:00,48.59,48.63,48.59,48.63,300.0,33.1029,33.1301,33.1029,33.1301,300.0
2010-09-17 10:40:00,48.62,48.68,48.62,48.68,800.0,33.1233,33.1642,33.1233,33.1642,800.0
2010-09-17 10:45:00,48.68,48.68,48.67,48.67,300.0,33.1642,33.1642,33.1574,33.1574,300.0
2010-09-17 10:50:00,48.65,48.65,48.64,48.65,300.0,33.1438,33.1438,33.1369,33.1438,300.0
2010-09-17 10:55:00,48.65,48.65,48.64,48.64,5200.0,33.1438,33.1438,33.1369,33.1369,5200.0
2010-09-17 11:00:00,48.64,48.67,48.64,48.67,600.0,33.1369,33.1574,33.1369,33.1574,600.0
2010-09-17 11:05:00,48.7,48.75,48.7,48.75,900.0,33.1778,33.2119,33.1778,33.2119,900.0
2010-09-17 11:10:00,48.74,48.74,48.74,48.74,200.0,33.2051,33.2051,33.2051,33.2051,200.0
2010-09-17 11:15:00,48.73,48.73,48.72,48.72,400.0,33.1983,33.1983,33.1914,33.1914,400.0
2010-09-17 11:20:00,48.71,48.72,48.71,48.72,1900.0,33.1846,33.1914,33.1846,33.1914,1900.0
2010-09-17 11:25:00,48.71,48.72,48.63,48.63,1300.0,33.1846,33.1914,33.1301,33.1301,1300.0
2010-09-17 11:30:00,48.64,48.64,48.63,48.63,300.0,33.1369,33.1369,33.1301,33.1301,300.0
2010-09-17 11:35:00,48.62,48.62,48.57,48.6,1000.0,33.1233,33.1233,33.0893,33.1097,1000.0
2010-09-17 11:40:00,48.59,48.61,48.59,48.6,6700.0,33.1029,33.1165,33.1029,33.1097,6700.0
2010-09-17 11:45:00,48.58,48.59,48.55,48.56,27300.0,33.0961,33.1029,33.0756,33.0824,27300.0
2010-09-17 11:50:00,48.56,48.6,48.55,48.6,2700.0,33.0824,33.1097,33.0756,33.1097,2700.0
2010-09-17 11:55:00,48.6,48.6,48.58,48.58,1500.0,33.1097,33.1097,33.0961,33.0961,1500.0
2010-09-17 12:00:00,48.57,48.62,48.57,48.62,1200.0,33.0893,33.1233,33.0893,33.1233,1200.0
2010-09-17 12:05:00,48.62,48.64,48.62,48.63,900.0,33.1233,33.1369,33.1233,33.1301,900.0
2010-09-17 12:10:00,48.61,48.62,48.61,48.61,1000.0,33.1165,33.1233,33.1165,33.1165,1000.0
2010-09-17 12:15:00,48.61,48.63,48.61,48.63,1500.0,33.1165,33.1301,33.1165,33.1301,1500.0
2010-09-17 12:20:00,48.63,48.63,48.63,48.63,0.0,33.1301,33.1301,33.1301,33.1301,0.0
2010-09-17 12:25:00,48.63,48.65,48.63,48.65,3100.0,33.1301,33.1438,33.1301,33.1438,3100.0
2010-09-17 12:30:00,48.66,48.68,48.63,48.65,5700.0,33.1506,33.1642,33.1301,33.1438,5700.0
2010-09-17 12:35:00,48.66,48.66,48.63,48.63,900.0,33.1506,33.1506,33.1301,33.1301,900.0
2010-09-17 12:40:00,48.63,48.63,48.61,48.63,1000.0,33.1301,33.1301,33.1165,33.1301,1000.0
2010-09-17 12:45:00,48.59,48.59,48.59,48.59,100.0,33.1029,33.1029,33.1029,33.1029,100.0
2010-09-17 12:50:00,48.62,48.62,48.57,48.58,7400.0,33.1233,33.1233,33.0893,33.0961,7400.0
2010-09-17 12:55:00,48.57,48.58,48.57,48.58,1200.0,33.0893,33.0961,33.0893,33.0961,1200.0
2010-09-17 13:00:00,48.56,48.56,48.56,48.56,200.0,33.0824,33.0824,33.0824,33.0824,200.0
2010-09-17 13:05:00,48.6,48.61,48.58,48.58,6500.0,33.1097,33.1165,33.0961,33.0961,6500.0
2010-09-17 13:10:00,48.57,48.58,48.57,48.57,1400.0,33.0893,33.0961,33.0893,33.0893,1400.0
2010-09-17 13:15:00,48.54,48.55,48.53,48.53,1700.0,33.0688,33.0756,33.062,33.062,1700.0
2010-09-17 13:20:00,48.56,48.56,48.56,48.56,600.0,33.0824,33.0824,33.0824,33.0824,600.0
2010-09-17 13:25:00,48.57,48.58,48.57,48.58,200.0,33.0893,33.0961,33.0893,33.0961,200.0
2010-09-17 13:30:00,48.6,48.62,48.6,48.62,2500.0,33.1097,33.1233,33.1097,33.1233,2500.0
2010-09-17 13:35:00,48.62,48.62,48.58,48.58,1600.0,33.1233,33.1233,33.0961,33.0961,1600.0
2010-09-17 13:40:00,48.58,48.59,48.58,48.59,1400.0,33.0961,33.1029,33.0961,33.1029,1400.0
2010-09-17 13:45:00,48.57,48.61,48.57,48.61,12400.0,33.0893,33.1165,33.0893,33.1165,12400.0
2010-09-17 13:50:00,48.62,48.62,48.58,48.58,500.0,33.1233,33.1233,33.0961,33.0961,500.0
2010-09-17 13:55:00,48.59,48.63,48.59,48.62,8500.0,33.1029,33.1301,33.1029,33.1233,8500.0
2010-09-17 14:00:00,48.6,48.6,48.6,48.6,200.0,33.1097,33.1097,33.1097,33.1097,200.0
2010-09-17 14:05:00,48.61,48.61,48.59,48.59,1500.0,33.1165,33.1165,33.1029,33.1029,1500.0
2010-09-17 14:10:00,48.59,48.61,48.58,48.61,13500.0,33.1029,33.1165,33.0961,33.1165,13500.0
2010-09-17 14:15:00,48.6,48.61,48.6,48.61,1500.0,33.1097,33.1165,33.1097,33.1165,1500.0
2010-09-17 14:20:00,48.59,48.61,48.59,48.6,2700.0,33.1029,33.1165,33.1029,33.1097,2700.0
2010-09-17 14:25:00,48.6,48.64,48.59,48.63,3800.0,33.1097,33.1369,33.1029,33.1301,3800.0
2010-09-17 14:30:00,48.61,48.64,48.61,48.64,1100.0,33.1165,33.1369,33.1165,33.1369,1100.0
2010-09-17 14:35:00,48.66,48.68,48.66,48.67,600.0,33.1506,33.1642,33.1506,33.1574,600.0
2010-09-17 14:40:00,48.68,48.69,48.67,48.68,2400.0,33.1642,33.171,33.1574,33.1642,2400.0
2010-09-17 14:45:00,48.67,48.67,48.67,48.67,1000.0,33.1574,33.1574,33.1574,33.1574,1000.0
2010-09-17 14:50:00,48.66,48.66,48.64,48.64,400.0,33.1506,33.1506,33.1369,33.1369,400.0
2010-09-17 14:55:00,48.64,48.66,48.64,48.65,1400.0,33.1369,33.1506,33.1369,33.1438,1400.0
2010-09-17 15:00:00,48.63,48.64,48.63,48.63,2300.0,33.1301,33.1369,33.1301,33.1301,2300.0
2010-09-17 15:05:00,48.61,48.61,48.59,48.61,1200.0,33.1165,33.1165,33.1029,33.1165,1200.0
2010-09-17 15:10:00,48.57,48.57,48.54,48.54,3000.0,33.0893,33.0893,33.0688,33.0688,3000.0
2010-09-17 15:15:00,48.54,48.58,48.54,48.57,3100.0,33.0688,33.0961,33.0688,33.0893,3100.0
2010-09-17 15:20:00,48.58,48.58,48.56,48.57,3800.0,33.0961,33.0961,33.0824,33.0893,3800.0
2010-09-17 15:25:00,48.57,48.57,48.54,48.54,3000.0,33.0893,33.0893,33.0688,33.0688,3000.0
2010-09-17 15:30:00,48.54,48.61,48.54,48.61,2400.0,33.0688,33.1165,33.0688,33.1165,2400.0
2010-09-17 15:35:00,48.62,48.62,48.59,48.59,400.0,33.1233,33.1233,33.1029,33.1029,400.0
2010-09-17 15:40:00,48.57,48.63,48.57,48.63,3300.0,33.0893,33.1301,33.0893,33.1301,3300.0
2010-09-17 15:45:00,48.63,48.64,48.61,48.63,1400.0,33.1301,33.1369,33.1165,33.1301,1400.0
2010-09-17 15:50:00,48.61,48.61,48.61,48.61,100.0,33.1165,33.1165,33.1165,33.1165,100.0
2010-09-17 15:55:00,48.61,48.62,48.59,48.59,4000.0,33.1165,33.1233,33.1029,33.1029,4000.0
2010-09-20 09:30:00,48.78,48.78,48.71,48.73,14000.0,33.2323,33.2323,33.1846,33.1983,14000.0
2010-09-20 09:35:00,48.72,48.72,48.7,48.72,3000.0,33.1914,33.1914,33.1778,33.1914,3000.0
2010-09-20 09:40:00,48.74,48.74,48.66,48.66,5500.0,33.2051,33.2051,33.1506,33.1506,5500.0
2010-09-20 09:45:00,48.66,48.71,48.66,48.7,1100.0,33.1506,33.1846,33.1506,33.1778,1100.0
2010-09-20 09:50:00,48.71,48.76,48.71,48.76,1500.0,33.1846,33.2187,33.1846,33.2187,1500.0
2010-09-20 09:55:00,48.79,48.82,48.79,48.8,900.0,33.2391,33.2596,33.2391,33.246,900.0
2010-09-20 10:00:00,48.79,48.85,48.75,48.85,2600.0,33.2391,33.28,33.2119,33.28,2600.0
2010-09-20 10:05:00,48.87,48.96,48.87,48.95,2800.0,33.2936,33.355,33.2936,33.3481,2800.0
2010-09-20 10:10:00,48.95,48.95,48.93,48.93,600.0,33.3481,33.3481,33.3345,33.3345,600.0
2010-09-20 10:15:00,48.98,49.0,48.96,49.0,2000.0,33.3686,33.3822,33.355,33.3822,2000.0
2010-09-20 10:20:00,49.0,49.01,48.98,49.01,1500.0,33.3822,33.389,33.3686,33.389,1500.0
2010-09-20 10:25:00,48.98,48.98,48.98,48.98,500.0,33.3686,33.3686,33.3686,33.3686,500.0
2010-09-20 10:30:00,48.98,48.98,48.98,48.98,0.0,33.3686,33.3686,33.3686,33.3686,0.0
2010-09-20 10:35:00,48.97,48.97,48.96,48.96,200.0,33.3618,33.3618,33.355,33.355,200.0
2010-09-20 10:40:00,49.0,49.02,49.0,49.0,4900.0,33.3822,33.3958,33.3822,33.3822,4900.0
2010-09-20 10:45:00,49.01,49.06,49.01,49.05,3100.0,33.389,33.4231,33.389,33.4163,3100.0
2010-09-20 10:50:00,49.03,49.08,49.03,49.08,3500.0,33.4026,33.4367,33.4026,33.4367,3500.0
2010-09-20 10:55:00,49.1,49.11,49.1,49.11,1800.0,33.4503,33.4571,33.4503,33.4571,1800.0
2010-09-20 11:00:00,49.11,49.11,49.1,49.11,2700.0,33.4571,33.4571,33.4503,33.4571,2700.0
2010-09-20 11:05:00,49.12,49.12,49.12,49.12,300.0,33.464,33.464,33.464,33.464,300.0
2010-09-20 11:10:00,49.11,49.11,49.11,49.11,100.0,33.4571,33.4571,33.4571,33.4571,100.0
2010-09-20 11:15:00,49.09,49.09,49.08,49.08,1000.0,33.4435,33.4435,33.4367,33.4367,1000.0
2010-09-20 11:20:00,49.1,49.11,49.1,49.11,4600.0,33.4503,33.4571,33.4503,33.4571,4600.0
2010-09-20 11:25:00,49.12,49.12,49.11,49.12,1200.0,33.464,33.464,33.4571,33.464,1200.0
2010-09-20 11:30:00,49.12,49.12,49.12,49.12,2800.0,33.464,33.464,33.464,33.464,2800.0
2010-09-20 11:35:00,49.15,49.16,49.15,49.15,3800.0,33.4844,33.4912,33.4844,33.4844,3800.0
2010-09-20 11:40:00,49.15,49.15,49.12,49.12,1200.0,33.4844,33.4844,33.464,33.464,1200.0
2010-09-20 11:45:00,49.13,49.13,49.11,49.12,1500.0,33.4708,33.4708,33.4571,33.464,1500.0
2010-09-20 11:50:00,49.1,49.11,49.09,49.1,2500.0,33.4503,33.4571,33.4435,33.4503,2500.0
2010-09-20 11:55:00,49.11,49.11,49.1,49.1,10200.0,33.4571,33.4571,33.4503,33.4503,10200.0
2010-09-20 12:00:00,49.11,49.11,49.08,49.08,2300.0,33.4571,33.4571,33.4367,33.4367,2300.0
2010-09-20 12:05:00,49.08,49.08,49.06,49.06,300.0,33.4367,33.4367,33.4231,33.4231,300.0
2010-09-20 12:10:00,49.08,49.09,49.05,49.05,3400.0,33.4367,33.4435,33.4163,33.4163,3400.0
2010-09-20 12:15:00,49.07,49.09,49.05,49.09,3100.0,33.4299,33.4435,33.4163,33.4435,3100.0
2010-09-20 12:20:00,49.08,49.08,49.07,49.07,1900.0,33.4367,33.4367,33.4299,33.4299,1900.0
2010-09-20 12:25:00,49.06,49.07,49.04,49.04,3100.0,33.4231,33.4299,33.4095,33.4095,3100.0
2010-09-20 12:30:00,49.05,49.05,49.02,49.05,68500.0,33.4163,33.4163,33.3958,33.4163,68500.0
2010-09-20 12:35:00,49.09,49.09,49.06,49.06,1400.0,33.4435,33.4435,33.4231,33.4231,1400.0
2010-09-20 12:40:00,49.06,49.07,49.05,49.07,50400.0,33.4231,33.4299,33.4163,33.4299,50400.0
2010-09-20 12:45:00,49.11,49.12,49.1,49.11,27400.0,33.4571,33.464,33.4503,33.4571,27400.0
2010-09-20 12:50:00,49.1,49.13,49.09,49.13,2800.0,33.4503,33.4708,33.4435,33.4708,2800.0
2010-09-20 12:55:00,49.12,49.12,49.1,49.11,54300.0,33.464,33.464,33.4503,33.4571,54300.0
2010-09-20 13:00:00,49.12,49.13,49.11,49.12,4700.0,33.464,33.4708,33.4571,33.464,4700.0
2010-09-20 13:05:00,49.12,49.14,49.12,49.12,1300.0,33.464,33.4776,33.464,33.464,1300.0
2010-09-20 13:10:00,49.12,49.12,49.09,49.09,200.0,33.464,33.464,33.4435,33.4435,200.0
2010-09-20 13:15:00,49.07,49.11,49.06,49.11,7500.0,33.4299,33.4571,33.4231,33.4571,7500.0
2010-09-20 13:20:00,49.1,49.12,49.09,49.12,4700.0,33.4503,33.464,33.4435,33.464,4700.0
2010-09-20 13:25:00,49.13,49.13,49.13,49.13,800.0,33.4708,33.4708,33.4708,33.4708,800.0
2010-09-20 13:30:00,49.14,49.14,49.09,49.09,1600.0,33.4776,33.4776,33.4435,33.4435,1600.0
2010-09-20 13:35:00,49.11,49.15,49.11,49.15,1800.0,33.4571,33.4844,33.4571,33.4844,1800.0
2010-09-20 13:40:00,49.17,49.17,49.14,49.15,16500.0,33.498,33.498,33.4776,33.4844,16500.0
2010-09-20 13:45:00,49.16,49.16,49.13,49.13,4300.0,33.4912,33.4912,33.4708,33.4708,4300.0
2010-09-20 13:50:00,49.15,49.15,49.13,49.14,2100.0,33.4844,33.4844,33.4708,33.4776,2100.0
2010-09-20 13:55:00,49.15,49.17,49.14,49.15,2800.0,33.4844,33.498,33.4776,33.4844,2800.0
2010-09-20 14:00:00,49.14,49.15,49.13,49.15,900.0,33.4776,33.4844,33.4708,33.4844,900.0
2010-09-20 14:05:00,49.13,49.13,49.12,49.13,2400.0,33.4708,33.4708,33.464,33.4708,2400.0
2010-09-20 14:10:00,49.14,49.14,49.13,49.13,1000.0,33.4776,33.4776,33.4708,33.4708,1000.0
2010-09-20 14:15:00,49.13,49.18,49.13,49.18,2700.0,33.4708,33.5048,33.4708,33.5048,2700.0
2010-09-20 14:20:00,49.18,49.22,49.18,49.22,3100.0,33.5048,33.5321,33.5048,33.5321,3100.0
2010-09-20 14:25:00,49.21,49.23,49.2,49.23,1900.0,33.5253,33.5389,33.5185,33.5389,1900.0
2010-09-20 14:30:00,49.24,49.27,49.24,49.25,1400.0,33.5457,33.5661,33.5457,33.5525,1400.0
2010-09-20 14:35:00,49.27,49.28,49.26,49.27,1700.0,33.5661,33.573,33.5593,33.5661,1700.0
2010-09-20 14:40:00,49.27,49.28,49.26,49.27,1300.0,33.5661,33.573,33.5593,33.5661,1300.0
2010-09-20 14:45:00,49.29,49.29,49.26,49.26,5400.0,33.5798,33.5798,33.5593,33.5593,5400.0
2010-09-20 14:50:00,49.28,49.29,49.28,49.29,2100.0,33.573,33.5798,33.573,33.5798,2100.0
2010-09-20 14:55:00,49.31,49.34,49.31,49.33,3000.0,33.5934,33.6138,33.5934,33.607,3000.0
2010-09-20 15:00:00,49.32,49.34,49.32,49.32,2000.0,33.6002,33.6138,33.6002,33.6002,2000.0
2010-09-20 15:05:00,49.33,49.34,49.3,49.31,1200.0,33.607,33.6138,33.5866,33.5934,1200.0
2010-09-20 15:10:00,49.31,49.35,49.3,49.34,4300.0,33.5934,33.6206,33.5866,33.6138,4300.0
2010-09-20 15:15:00,49.34,49.38,49.34,49.38,1200.0,33.6138,33.6411,33.6138,33.6411,1200.0
2010-09-20 15:20:00,49.39,49.39,49.37,49.37,5000.0,33.6479,33.6479,33.6343,33.6343,5000.0
2010-09-20 15:25:00,49.38,49.38,49.35,49.36,3400.0,33.6411,33.6411,33.6206,33.6275,3400.0
2010-09-20 15:30:00,49.35,49.36,49.34,49.36,2200.0,33.6206,33.6275,33.6138,33.6275,2200.0
2010-09-20 15:35:00,49.36,49.4,49.36,49.4,6600.0,33.6275,33.6547,33.6275,33.6547,6600.0
2010-09-20 15:40:00,49.41,49.44,49.41,49.43,2700.0,33.6615,33.682,33.6615,33.6752,2700.0
2010-09-20 15:45:00,49.43,49.44,49.42,49.43,2200.0,33.6752,33.682,33.6683,33.6752,2200.0
2010-09-20 15:50:00,49.45,49.46,49.43,49.45,1700.0,33.6888,33.6956,33.6752,33.6888,1700.0
2010-09-20 15:55:00,49.45,49.45,49.36,49.36,5000.0,33.6888,33.6888,33.6275,33.6275,5000.0
2010-09-21 09:30:00,49.41,49.41,49.37,49.37,3200.0,33.6615,33.6615,33.6343,33.6343,3200.0
2010-09-21 09:35:00,49.35,49.36,49.34,49.34,2700.0,33.6206,33.6275,33.6138,33.6138,2700.0
2010-09-21 09:40:00,49.35,49.35,49.3,49.34,3000.0,33.6206,33.6206,33.5866,33.6138,3000.0
2010-09-21 09:45:00,49.34,49.38,49.34,49.38,800.0,33.6138,33.6411,33.6138,33.6411,800.0
2010-09-21 09:50:00,49.32,49.35,49.32,49.34,2600.0,33.6002,33.6206,33.6002,33.6138,2600.0
2010-09-21 09:55:00,49.38,49.38,49.32,49.36,3200.0,33.6411,33.6411,33.6002,33.6275,3200.0
2010-09-21 10:00:00,49.37,49.38,49.37,49.37,1300.0,33.6343,33.6411,33.6343,33.6343,1300.0
2010-09-21 10:05:00,49.37,49.37,49.34,49.34,3500.0,33.6343,33.6343,33.6138,33.6138,3500.0
2010-09-21 10:10:00,49.33,49.35,49.32,49.33,12200.0,33.607,33.6206,33.6002,33.607,12200.0
2010-09-21 10:15:00,49.32,49.38,49.32,49.37,1500.0,33.6002,33.6411,33.6002,33.6343,1500.0
2010-09-21 10:20:00,49.38,49.42,49.36,49.37,9200.0,33.6411,33.6683,33.6275,33.6343,9200.0
2010-09-21 10:25:00,49.36,49.36,49.36,49.36,500.0,33.6275,33.6275,33.6275,33.6275,500.0
2010-09-21 10:30:00,49.36,49.39,49.35,49.38,3100.0,33.6275,33.6479,33.6206,33.6411,3100.0
2010-09-21 10:35:00,49.37,49.4,49.37,49.37,1600.0,33.6343,33.6547,33.6343,33.6343,1600.0
2010-09-21 10:40:00,49.37,49.4,49.37,49.4,1400.0,33.6343,33.6547,33.6343,33.6547,1400.0
2010-09-21 10:45:00,49.35,49.38,49.34,49.38,1500.0,33.6206,33.6411,33.6138,33.6411,1500.0
2010-09-21 10:50:00,49.37,49.39,49.35,49.36,1800.0,33.6343,33.6479,33.6206,33.6275,1800.0
2010-09-21 10:55:00,49.33,49.34,49.33,49.33,800.0,33.607,33.6138,33.607,33.607,800.0
2010-09-21 11:00:00,49.31,49.34,49.31,49.34,1000.0,33.5934,33.6138,33.5934,33.6138,1000.0
2010-09-21 11:05:00,49.31,49.37,49.31,49.36,1800.0,33.5934,33.6343,33.5934,33.6275,1800.0
2010-09-21 11:10:00,49.35,49.38,49.34,49.36,2800.0,33.6206,33.6411,33.6138,33.6275,2800.0
2010-09-21 11:15:00,49.36,49.36,49.32,49.32,3000.0,33.6275,33.6275,33.6002,33.6002,3000.0
2010-09-21 11:20:00,49.31,49.33,49.3,49.3,2500.0,33.5934,33.607,33.5866,33.5866,2500.0
2010-09-21 11:25:00,49.25,49.26,49.24,49.25,2700.0,33.5525,33.5593,33.5457,33.5525,2700.0
2010-09-21 11:30:00,49.23,49.24,49.22,49.22,2700.0,33.5389,33.5457,33.5321,33.5321,2700.0
2010-09-21 11:35:00,49.23,49.23,49.21,49.21,1900.0,33.5389,33.5389,33.5253,33.5253,1900.0
2010-09-21 11:40:00,49.22,49.23,49.21,49.23,3100.0,33.5321,33.5389,33.5253,33.5389,3100.0
2010-09-21 11:45:00,49.21,49.24,49.21,49.21,6600.0,33.5253,33.5457,33.5253,33.5253,6600.0
2010-09-21 11:50:00,49.22,49.24,49.21,49.22,4200.0,33.5321,33.5457,33.5253,33.5321,4200.0
2010-09-21 11:55:00,49.23,49.25,49.23,49.25,700.0,33.5389,33.5525,33.5389,33.5525,700.0
2010-09-21 12:00:00,49.25,49.29,49.25,49.28,5000.0,33.5525,33.5798,33.5525,33.573,5000.0
2010-09-21 12:05:00,49.28,49.28,49.28,49.28,2300.0,33.573,33.573,33.573,33.573,2300.0
2010-09-21 12:10:00,49.26,49.28,49.26,49.26,2300.0,33.5593,33.573,33.5593,33.5593,2300.0
2010-09-21 12:15:00,49.26,49.26,49.26,49.26,0.0,33.5593,33.5593,33.5593,33.5593,0.0
2010-09-21 12:20:00,49.26,49.26,49.24,49.24,600.0,33.5593,33.5593,33.5457,33.5457,600.0
2010-09-21 12:25:00,49.23,49.23,49.22,49.22,500.0,33.5389,33.5389,33.5321,33.5321,500.0
2010-09-21 12:30:00,49.19,49.22,49.19,49.21,4100.0,33.5116,33.5321,33.5116,33.5253,4100.0
2010-09-21 12:35:00,49.22,49.24,49.21,49.24,2300.0,33.5321,33.5457,33.5253,33.5457,2300.0
2010-09-21 12:40:00,49.24,49.25,49.24,49.24,1100.0,33.5457,33.5525,33.5457,33.5457,1100.0
2010-09-21 12:45:00,49.25,49.26,49.24,49.25,1400.0,33.5525,33.5593,33.5457,33.5525,1400.0
2010-09-21 12:50:00,49.24,49.25,49.22,49.24,55400.0,33.5457,33.5525,33.5321,33.5457,55400.0
2010-09-21 12:55:00,49.24,49.24,49.24,49.24,2200.0,33.5457,33.5457,33.5457,33.5457,2200.0
2010-09-21 13:00:00,49.23,49.23,49.21,49.21,5400.0,33.5389,33.5389,33.5253,33.5253,5400.0
2010-09-21 13:05:00,49.22,49.22,49.16,49.16,5300.0,33.5321,33.5321,33.4912,33.4912,5300.0
2010-09-21 13:10:00,49.17,49.18,49.17,49.17,800.0,33.498,33.5048,33.498,33.498,800.0
2010-09-21 13:15:00,49.16,49.18,49.16,49.18,4300.0,33.4912,33.5048,33.4912,33.5048,4300.0
2010-09-21 13:20:00,49.19,49.19,49.16,49.16,4800.0,33.5116,33.5116,33.4912,33.4912,4800.0
2010-09-21 13:25:00,49.18,49.18,49.18,49.18,900.0,33.5048,33.5048,33.5048,33.5048,900.0
2010-09-21 13:30:00,49.16,49.17,49.16,49.16,16400.0,33.4912,33.498,33.4912,33.4912,16400.0
2010-09-21 13:35:00,49.17,49.17,49.16,49.16,700.0,33.498,33.498,33.4912,33.4912,700.0
2010-09-21 13:40:00,49.16,49.16,49.14,49.15,1800.0,33.4912,33.4912,33.4776,33.4844,1800.0
2010-09-21 13:45:00,49.16,49.17,49.15,49.17,1800.0,33.4912,33.498,33.4844,33.498,1800.0
2010-09-21 13:50:00,49.16,49.2,49.16,49.19,2200.0,33.4912,33.5185,33.4912,33.5116,2200.0
2010-09-21 13:55:00,49.22,49.22,49.22,49.22,6900.0,33.5321,33.5321,33.5321,33.5321,6900.0
2010-09-21 14:00:00,49.2,49.21,49.2,49.2,2500.0,33.5185,33.5253,33.5185,33.5185,2500.0
2010-09-21 14:05:00,49.19,49.21,49.18,49.2,2100.0,33.5116,33.5253,33.5048,33.5185,2100.0
2010-09-21 14:10:00,49.2,49.28,49.2,49.22,3300.0,33.5185,33.573,33.5185,33.5321,3300.0
2010-09-21 14:15:00,49.2,49.44,49.08,49.44,9200.0,33.5185,33.682,33.4367,33.682,9200.0
2010-09-21 14:20:00,49.4,49.43,49.33,49.42,3200.0,33.6547,33.6752,33.607,33.6683,3200.0
2010-09-21 14:25:00,49.4,49.4,49.33,49.37,3000.0,33.6547,33.6547,33.607,33.6343,3000.0
2010-09-21 14:30:00,49.38,49.51,49.34,49.51,7800.0,33.6411,33.7297,33.6138,33.7297,7800.0
2010-09-21 14:35:00,49.5,49.54,49.49,49.54,1100.0,33.7228,33.7501,33.716,33.7501,1100.0
2010-09-21 14:40:00,49.6,49.6,49.55,49.57,900.0,33.791,33.791,33.7569,33.7705,900.0
2010-09-21 14:45:00,49.51,49.51,49.48,49.51,2500.0,33.7297,33.7297,33.7092,33.7297,2500.0
2010-09-21 14:50:00,49.5,49.5,49.39,49.41,900.0,33.7228,33.7228,33.6479,33.6615,900.0
2010-09-21 14:55:00,49.44,49.44,49.37,49.43,9700.0,33.682,33.682,33.6343,33.6752,9700.0
2010-09-21 15:00:00,49.46,49.46,49.33,49.35,4600.0,33.6956,33.6956,33.607,33.6206,4600.0
2010-09-21 15:05:00,49.38,49.43,49.38,49.42,2700.0,33.6411,33.6752,33.6411,33.6683,2700.0
2010-09-21 15:10:00,49.39,49.39,49.32,49.35,800.0,33.6479,33.6479,33.6002,33.6206,800.0
2010-09-21 15:15:00,49.35,49.4,49.35,49.4,1900.0,33.6206,33.6547,33.6206,33.6547,1900.0
2010-09-21 15:20:00,49.38,49.38,49.34,49.34,1900.0,33.6411,33.6411,33.6138,33.6138,1900.0
2010-09-21 15:25:00,49.35,49.35,49.25,49.3,5700.0,33.6206,33.6206,33.5525,33.5866,5700.0
2010-09-21 15:30:00,49.25,49.26,49.17,49.17,6700.0,33.5525,33.5593,33.498,33.498,6700.0
2010-09-21 15:35:00,49.16,49.19,49.1,49.19,3700.0,33.4912,33.5116,33.4503,33.5116,3700.0
2010-09-21 15:40:00,49.18,49.24,49.18,49.24,1000.0,33.5048,33.5457,33.5048,33.5457,1000.0
2010-09-21 15:45:00,49.23,49.23,49.14,49.18,5300.0,33.5389,33.5389,33.4776,33.5048,5300.0
2010-09-21 15:50:00,49.19,49.26,49.17,49.25,2600.0,33.5116,33.5593,33.498,33.5525,2600.0
2010-09-21 15:55:00,49.21,49.22,49.2,49.22,2400.0,33.5253,33.5321,33.5185,33.5321,2400.0
2010-09-22 09:30:00,49.15,49.27,49.15,49.27,8500.0,33.4844,33.5661,33.4844,33.5661,8500.0
2010-09-22 09:35:00,49.29,49.35,49.26,49.35,4700.0,33.5798,33.6206,33.5593,33.6206,4700.0
2010-09-22 09:40:00,49.33,49.37,49.33,49.37,1300.0,33.607,33.6343,33.607,33.6343,1300.0
2010-09-22 09:45:00,49.39,49.42,49.39,49.4,2500.0,33.6479,33.6683,33.6479,33.6547,2500.0
2010-09-22 09:50:00,49.36,49.36,49.33,49.33,6800.0,33.6275,33.6275,33.607,33.607,6800.0
2010-09-22 09:55:00,49.3,49.32,49.3,49.3,1000.0,33.5866,33.6002,33.5866,33.5866,1000.0
2010-09-22 10:00:00,49.3,49.3,49.15,49.15,3900.0,33.5866,33.5866,33.4844,33.4844,3900.0
2010-09-22 10:05:00,49.16,49.19,49.16,49.19,1600.0,33.4912,33.5116,33.4912,33.5116,1600.0
2010-09-22 10:10:00,49.21,49.25,49.21,49.24,2600.0,33.5253,33.5525,33.5253,33.5457,2600.0
2010-09-22 10:15:00,49.26,49.31,49.26,49.3,1000.0,33.5593,33.5934,33.5593,33.5866,1000.0
2010-09-22 10:20:00,49.26,49.26,49.22,49.22,2400.0,33.5593,33.5593,33.5321,33.5321,2400.0
2010-09-22 10:25:00,49.2,49.2,49.15,49.16,2500.0,33.5185,33.5185,33.4844,33.4912,2500.0
2010-09-22 10:30:00,49.13,49.13,49.05,49.06,3700.0,33.4708,33.4708,33.4163,33.4231,3700.0
2010-09-22 10:35:00,49.08,49.09,49.02,49.02,3400.0,33.4367,33.4435,33.3958,33.3958,3400.0
2010-09-22 10:40:00,49.02,49.08,49.01,49.04,6700.0,33.3958,33.4367,33.389,33.4095,6700.0
2010-09-22 10:45:00,49.05,49.1,49.05,49.1,2500.0,33.4163,33.4503,33.4163,33.4503,2500.0
2010-09-22 10:50:00,49.04,49.07,49.04,49.07,1100.0,33.4095,33.4299,33.4095,33.4299,1100.0
2010-09-22 10:55:00,49.05,49.13,49.05,49.11,1600.0,33.4163,33.4708,33.4163,33.4571,1600.0
2010-09-22 11:00:00,49.14,49.14,49.1,49.11,1200.0,33.4776,33.4776,33.4503,33.4571,1200.0
2010-09-22 11:05:00,49.08,49.08,49.0,49.01,2700.0,33.4367,33.4367,33.3822,33.389,2700.0
2010-09-22 11:10:00,49.04,49.04,48.96,48.98,1800.0,33.4095,33.4095,33.355,33.3686,1800.0
2010-09-22 11:15:00,48.97,49.04,48.97,49.02,3800.0,33.3618,33.4095,33.3618,33.3958,3800.0
2010-09-22 11:20:00,49.02,49.02,48.9,48.9,6500.0,33.3958,33.3958,33.3141,33.3141,6500.0
2010-09-22 11:25:00,48.9,48.92,48.86,48.92,5600.0,33.3141,33.3277,33.2868,33.3277,5600.0
2010-09-22 11:30:00,48.87,48.92,48.87,48.88,1900.0,33.2936,33.3277,33.2936,33.3005,1900.0
2010-09-22 11:35:00,48.92,48.94,48.92,48.94,900.0,33.3277,33.3413,33.3277,33.3413,900.0
2010-09-22 11:40:00,48.93,48.95,48.93,48.93,2000.0,33.3345,33.3481,33.3345,33.3345,2000.0
2010-09-22 11:45:00,48.93,48.94,48.91,48.91,2700.0,33.3345,33.3413,33.3209,33.3209,2700.0
2010-09-22 11:50:00,48.9,48.96,48.89,48.96,16700.0,33.3141,33.355,33.3073,33.355,16700.0
2010-09-22 11:55:00,48.96,48.98,48.95,48.96,2400.0,33.355,33.3686,33.3481,33.355,2400.0
2010-09-22 12:00:00,48.96,48.98,48.94,48.94,18900.0,33.355,33.3686,33.3413,33.3413,18900.0
2010-09-22 12:05:00,48.94,48.97,48.91,48.97,3600.0,33.3413,33.3618,33.3209,33.3618,3600.0
2010-09-22 12:10:00,48.97,49.02,48.97,49.0,2200.0,33.3618,33.3958,33.3618,33.3822,2200.0
2010-09-22 12:15:00,49.0,49.01,48.98,49.0,2300.0,33.3822,33.389,33.3686,33.3822,2300.0
2010-09-22 12:20:00,48.98,48.98,48.94,48.96,600.0,33.3686,33.3686,33.3413,33.355,600.0
2010-09-22 12:25:00,48.96,48.98,48.96,48.96,500.0,33.355,33.3686,33.355,33.355,500.0
2010-09-22 12:30:00,48.95,48.97,48.94,48.97,700.0,33.3481,33.3618,33.3413,33.3618,700.0
2010-09-22 12:35:00,48.94,48.94,48.91,48.91,5300.0,33.3413,33.3413,33.3209,33.3209,5300.0
2010-09-22 12:40:00,48.92,48.93,48.91,48.93,3800.0,33.3277,33.3345,33.3209,33.3345,3800.0
2010-09-22 12:45:00,48.94,48.94,48.91,48.91,900.0,33.3413,33.3413,33.3209,33.3209,900.0
2010-09-22 12:50:00,48.92,48.92,48.9,48.91,5600.0,33.3277,33.3277,33.3141,33.3209,5600.0
2010-09-22 12:55:00,48.91,48.93,48.9,48.9,2100.0,33.3209,33.3345,33.3141,33.3141,2100.0
2010-09-22 13:00:00,48.9,48.94,48.89,48.93,2500.0,33.3141,33.3413,33.3073,33.3345,2500.0
2010-09-22 13:05:00,48.93,48.93,48.85,48.86,6000.0,33.3345,33.3345,33.28,33.2868,6000.0
2010-09-22 13:10:00,48.86,48.86,48.83,48.84,10000.0,33.2868,33.2868,33.2664,33.2732,10000.0
2010-09-22 13:15:00,48.85,48.85,48.8,48.82,8500.0,33.28,33.28,33.246,33.2596,8500.0
2010-09-22 13:20:00,48.84,48.84,48.84,48.84,400.0,33.2732,33.2732,33.2732,33.2732,400.0
2010-09-22 13:25:00,48.83,48.89,48.83,48.89,2100.0,33.2664,33.3073,33.2664,33.3073,2100.0
2010-09-22 13:30:00,48.88,48.93,48.87,48.93,2600.0,33.3005,33.3345,33.2936,33.3345,2600.0
2010-09-22 13:35:00,48.92,48.95,48.92,48.95,26400.0,33.3277,33.3481,33.3277,33.3481,26400.0
2010-09-22 13:40:00,48.95,48.95,48.94,48.94,800.0,33.3481,33.3481,33.3413,33.3413,800.0
2010-09-22 13:45:00,48.94,48.97,48.94,48.97,3500.0,33.3413,33.3618,33.3413,33.3618,3500.0
2010-09-22 13:50:00,48.96,48.99,48.96,48.97,5800.0,33.355,33.3754,33.355,33.3618,5800.0
2010-09-22 13:55:00,48.96,48.97,48.94,48.95,1500.0,33.355,33.3618,33.3413,33.3481,1500.0
2010-09-22 14:00:00,48.94,48.94,48.88,48.88,400.0,33.3413,33.3413,33.3005,33.3005,400.0
2010-09-22 14:05:00,48.87,48.92,48.87,48.92,2100.0,33.2936,33.3277,33.2936,33.3277,2100.0
2010-09-22 14:10:00,48.91,48.91,48.86,48.9,4600.0,33.3209,33.3209,33.2868,33.3141,4600.0
2010-09-22 14:15:00,48.91,48.91,48.89,48.89,1400.0,33.3209,33.3209,33.3073,33.3073,1400.0
2010-09-22 14:20:00,48.88,48.9,48.87,48.9,2800.0,33.3005,33.3141,33.2936,33.3141,2800.0
2010-09-22 14:25:00,48.9,48.91,48.9,48.91,6000.0,33.3141,33.3209,33.3141,33.3209,6000.0
2010-09-22 14:30:00,48.93,48.96,48.92,48.94,14300.0,33.3345,33.355,33.3277,33.3413,14300.0
2010-09-22 14:35:00,48.95,49.03,48.95,49.0,4800.0,33.3481,33.4026,33.3481,33.3822,4800.0
2010-09-22 14:40:00,49.04,49.05,49.04,49.04,1600.0,33.4095,33.4163,33.4095,33.4095,1600.0
2010-09-22 14:45:00,49.01,49.02,49.0,49.02,8900.0,33.389,33.3958,33.3822,33.3958,8900.0
2010-09-22 14:50:00,48.99,49.0,48.99,49.0,1100.0,33.3754,33.3822,33.3754,33.3822,1100.0
2010-09-22 14:55:00,48.99,49.02,48.98,49.02,1700.0,33.3754,33.3958,33.3686,33.3958,1700.0
2010-09-22 15:00:00,49.03,49.04,49.03,49.03,1300.0,33.4026,33.4095,33.4026,33.4026,1300.0
2010-09-22 15:05:00,49.03,49.03,48.95,48.95,900.0,33.4026,33.4026,33.3481,33.3481,900.0
2010-09-22 15:10:00,48.96,48.96,48.96,48.96,1500.0,33.355,33.355,33.355,33.355,1500.0
2010-09-22 15:15:00,48.95,48.95,48.92,48.92,700.0,33.3481,33.3481,33.3277,33.3277,700.0
2010-09-22 15:20:00,48.89,48.9,48.89,48.9,1100.0,33.3073,33.3141,33.3073,33.3141,1100.0
2010-09-22 15:25:00,48.87,48.88,48.87,48.88,1400.0,33.2936,33.3005,33.2936,33.3005,1400.0
2010-09-22 15:30:00,48.89,48.9,48.87,48.9,1600.0,33.3073,33.3141,33.2936,33.3141,1600.0
2010-09-22 15:35:00,48.95,48.98,48.94,48.94,3200.0,33.3481,33.3686,33.3413,33.3413,3200.0
2010-09-22 15:40:00,48.96,48.96,48.93,48.93,200.0,33.355,33.355,33.3345,33.3345,200.0
2010-09-22 15:45:00,48.94,48.94,48.89,48.91,2400.0,33.3413,33.3413,33.3073,33.3209,2400.0
2010-09-22 15:50:00,48.87,48.93,48.86,48.93,6500.0,33.2936,33.3345,33.2868,33.3345,6500.0
2010-09-22 15:55:00,48.92,48.93,48.87,48.89,2700.0,33.3277,33.3345,33.2936,33.3073,2700.0
2010-09-23 09:30:00,48.51,48.51,48.42,48.46,10000.0,33.0484,33.0484,32.9871,33.0143,10000.0
2010-09-23 09:35:00,48.45,48.45,48.37,48.43,7600.0,33.0075,33.0075,32.953,32.9939,7600.0
2010-09-23 09:40:00,48.52,48.53,48.5,48.5,5700.0,33.0552,33.062,33.0416,33.0416,5700.0
2010-09-23 09:45:00,48.51,48.52,48.5,48.52,300.0,33.0484,33.0552,33.0416,33.0552,300.0
2010-09-23 09:50:00,48.48,48.48,48.48,48.48,300.0,33.0279,33.0279,33.0279,33.0279,300.0
2010-09-23 09:55:00,48.47,48.48,48.47,48.47,1600.0,33.0211,33.0279,33.0211,33.0211,1600.0
2010-09-23 10:00:00,48.45,48.61,48.45,48.56,4900.0,33.0075,33.1165,33.0075,33.0824,4900.0
2010-09-23 10:05:00,48.6,48.64,48.6,48.64,1200.0,33.1097,33.1369,33.1097,33.1369,1200.0
2010-09-23 10:10:00,48.68,48.68,48.59,48.59,2200.0,33.1642,33.1642,33.1029,33.1029,2200.0
2010-09-23 10:15:00,48.61,48.61,48.55,48.56,1200.0,33.1165,33.1165,33.0756,33.0824,1200.0
2010-09-23 10:20:00,48.59,48.6,48.56,48.56,1000.0,33.1029,33.1097,33.0824,33.0824,1000.0
2010-09-23 10:25:00,48.55,48.62,48.55,48.62,1800.0,33.0756,33.1233,33.0756,33.1233,1800.0
2010-09-23 10:30:00,48.68,48.74,48.68,48.73,1000.0,33.1642,33.2051,33.1642,33.1983,1000.0
2010-09-23 10:35:00,48.75,48.77,48.75,48.77,1300.0,33.2119,33.2255,33.2119,33.2255,1300.0
2010-09-23 10:40:00,48.72,48.75,48.72,48.75,1000.0,33.1914,33.2119,33.1914,33.2119,1000.0
2010-09-23 10:45:00,48.76,48.79,48.73,48.73,900.0,33.2187,33.2391,33.1983,33.1983,900.0
2010-09-23 10:50:00,48.73,48.73,48.68,48.68,1300.0,33.1983,33.1983,33.1642,33.1642,1300.0
2010-09-23 10:55:00,48.67,48.68,48.67,48.67,1900.0,33.1574,33.1642,33.1574,33.1574,1900.0
2010-09-23 11:00:00,48.66,48.67,48.65,48.67,900.0,33.1506,33.1574,33.1438,33.1574,900.0
2010-09-23 11:05:00,48.7,48.71,48.7,48.7,2100.0,33.1778,33.1846,33.1778,33.1778,2100.0
2010-09-23 11:10:00,48.7,48.73,48.7,48.73,1500.0,33.1778,33.1983,33.1778,33.1983,1500.0
2010-09-23 11:15:00,48.73,48.75,48.71,48.75,1900.0,33.1983,33.2119,33.1846,33.2119,1900.0
2010-09-23 11:20:00,48.75,48.76,48.74,48.74,700.0,33.2119,33.2187,33.2051,33.2051,700.0
2010-09-23 11:25:00,48.72,48.77,48.72,48.77,800.0,33.1914,33.2255,33.1914,33.2255,800.0
2010-09-23 11:30:00,48.81,48.87,48.81,48.83,8400.0,33.2528,33.2936,33.2528,33.2664,8400.0
2010-09-23 11:35:00,48.87,48.87,48.86,48.86,1300.0,33.2936,33.2936,33.2868,33.2868,1300.0
2010-09-23 11:40:00,48.85,48.85,48.82,48.82,10300.0,33.28,33.28,33.2596,33.2596,10300.0
2010-09-23 11:45:00,48.81,48.82,48.81,48.82,2300.0,33.2528,33.2596,33.2528,33.2596,2300.0
2010-09-23 11:50:00,48.8,48.84,48.8,48.82,4800.0,33.246,33.2732,33.246,33.2596,4800.0
2010-09-23 11:55:00,48.82,48.86,48.79,48.79,4000.0,33.2596,33.2868,33.2391,33.2391,4000.0
2010-09-23 12:00:00,48.79,48.8,48.76,48.78,5000.0,33.2391,33.246,33.2187,33.2323,5000.0
2010-09-23 12:05:00,48.77,48.79,48.77,48.78,1300.0,33.2255,33.2391,33.2255,33.2323,1300.0
2010-09-23 12:10:00,48.78,48.8,48.77,48.77,6300.0,33.2323,33.246,33.2255,33.2255,6300.0
2010-09-23 12:15:00,48.76,48.76,48.73,48.73,1300.0,33.2187,33.2187,33.1983,33.1983,1300.0
2010-09-23 12:20:00,48.73,48.75,48.73,48.74,4400.0,33.1983,33.2119,33.1983,33.2051,4400.0
2010-09-23 12:25:00,48.74,48.74,48.74,48.74,0.0,33.2051,33.2051,33.2051,33.2051,0.0
2010-09-23 12:30:00,48.72,48.74,48.72,48.74,700.0,33.1914,33.2051,33.1914,33.2051,700.0
2010-09-23 12:35:00,48.76,48.76,48.73,48.73,11900.0,33.2187,33.2187,33.1983,33.1983,11900.0
2010-09-23 12:40:00,48.7,48.72,48.7,48.72,2500.0,33.1778,33.1914,33.1778,33.1914,2500.0
2010-09-23 12:45:00,48.71,48.71,48.69,48.69,300.0,33.1846,33.1846,33.171,33.171,300.0
2010-09-23 12:50:00,48.71,48.73,48.71,48.72,800.0,33.1846,33.1983,33.1846,33.1914,800.0
2010-09-23 12:55:00,48.73,48.73,48.72,48.72,1300.0,33.1983,33.1983,33.1914,33.1914,1300.0
2010-09-23 13:00:00,48.73,48.74,48.73,48.74,1100.0,33.1983,33.2051,33.1983,33.2051,1100.0
2010-09-23 13:05:00,48.75,48.75,48.73,48.73,2800.0,33.2119,33.2119,33.1983,33.1983,2800.0
2010-09-23 13:10:00,48.74,48.74,48.71,48.71,15300.0,33.2051,33.2051,33.1846,33.1846,15300.0
2010-09-23 13:15:00,48.7,48.7,48.67,48.67,9700.0,33.1778,33.1778,33.1574,33.1574,9700.0
2010-09-23 13:20:00,48.67,48.72,48.67,48.71,4300.0,33.1574,33.1914,33.1574,33.1846,4300.0
2010-09-23 13:25:00,48.71,48.72,48.7,48.71,24000.0,33.1846,33.1914,33.1778,33.1846,24000.0
2010-09-23 13:30:00,48.7,48.71,48.69,48.71,2200.0,33.1778,33.1846,33.171,33.1846,2200.0
2010-09-23 13:35:00,48.71,48.71,48.71,48.71,1000.0,33.1846,33.1846,33.1846,33.1846,1000.0
2010-09-23 13:40:00,48.7,48.7,48.68,48.7,700.0,33.1778,33.1778,33.1642,33.1778,700.0
2010-09-23 13:45:00,48.67,48.7,48.63,48.64,1700.0,33.1574,33.1778,33.1301,33.1369,1700.0
2010-09-23 13:50:00,48.66,48.68,48.64,48.68,1300.0,33.1506,33.1642,33.1369,33.1642,1300.0
2010-09-23 13:55:00,48.68,48.7,48.67,48.67,2000.0,33.1642,33.1778,33.1574,33.1574,2000.0
2010-09-23 14:00:00,48.66,48.72,48.66,48.71,2100.0,33.1506,33.1914,33.1506,33.1846,2100.0
2010-09-23 14:05:00,48.72,48.72,48.68,48.7,2300.0,33.1914,33.1914,33.1642,33.1778,2300.0
2010-09-23 14:10:00,48.71,48.72,48.69,48.69,500.0,33.1846,33.1914,33.171,33.171,500.0
2010-09-23 14:15:00,48.69,48.71,48.69,48.69,3800.0,33.171,33.1846,33.171,33.171,3800.0
2010-09-23 14:20:00,48.7,48.72,48.7,48.71,900.0,33.1778,33.1914,33.1778,33.1846,900.0
2010-09-23 14:25:00,48.71,48.71,48.71,48.71,200.0,33.1846,33.1846,33.1846,33.1846,200.0
2010-09-23 14:30:00,48.7,48.71,48.69,48.69,1500.0,33.1778,33.1846,33.171,33.171,1500.0
2010-09-23 14:35:00,48.69,48.69,48.63,48.63,800.0,33.171,33.171,33.1301,33.1301,800.0
2010-09-23 14:40:00,48.63,48.63,48.57,48.6,1400.0,33.1301,33.1301,33.0893,33.1097,1400.0
2010-09-23 14:45:00,48.6,48.61,48.57,48.57,3600.0,33.1097,33.1165,33.0893,33.0893,3600.0
2010-09-23 14:50:00,48.58,48.58,48.53,48.53,5500.0,33.0961,33.0961,33.062,33.062,5500.0
2010-09-23 14:55:00,48.54,48.54,48.49,48.49,1200.0,33.0688,33.0688,33.0348,33.0348,1200.0
2010-09-23 15:00:00,48.49,48.53,48.49,48.52,4000.0,33.0348,33.062,33.0348,33.0552,4000.0
2010-09-23 15:05:00,48.49,48.49,48.43,48.44,6600.0,33.0348,33.0348,32.9939,33.0007,6600.0
2010-09-23 15:10:00,48.45,48.47,48.43,48.46,2100.0,33.0075,33.0211,32.9939,33.0143,2100.0
2010-09-23 15:15:00,48.43,48.45,48.4,48.44,7300.0,32.9939,33.0075,32.9734,33.0007,7300.0
2010-09-23 15:20:00,48.45,48.47,48.45,48.46,4400.0,33.0075,33.0211,33.0075,33.0143,4400.0
2010-09-23 15:25:00,48.45,48.45,48.38,48.38,12500.0,33.0075,33.0075,32.9598,32.9598,12500.0
2010-09-23 15:30:00,48.34,48.38,48.32,48.33,1900.0,32.9326,32.9598,32.9189,32.9258,1900.0
2010-09-23 15:35:00,48.32,48.32,48.25,48.25,7300.0,32.9189,32.9189,32.8713,32.8713,7300.0
2010-09-23 15:40:00,48.28,48.32,48.23,48.26,2800.0,32.8917,32.9189,32.8576,32.8781,2800.0
2010-09-23 15:45:00,48.27,48.32,48.27,48.29,3000.0,32.8849,32.9189,32.8849,32.8985,3000.0
2010-09-23 15:50:00,48.31,48.32,48.31,48.32,1800.0,32.9121,32.9189,32.9121,32.9189,1800.0
2010-09-23 15:55:00,48.33,48.34,48.32,48.34,4500.0,32.9258,32.9326,32.9189,32.9326,4500.0
2010-09-24 09:30:00,48.57,48.58,48.49,48.55,25500.0,33.3102,33.3171,33.2553,33.2965,25500.0
2010-09-24 09:35:00,48.57,48.68,48.57,48.63,1100.0,33.3102,33.3857,33.3102,33.3514,1100.0
2010-09-24 09:40:00,48.7,48.7,48.63,48.69,2100.0,33.3994,33.3994,33.3514,33.3925,2100.0
2010-09-24 09:45:00,48.62,48.62,48.62,48.62,200.0,33.3445,33.3445,33.3445,33.3445,200.0
2010-09-24 09:50:00,48.63,48.65,48.63,48.64,1500.0,33.3514,33.3651,33.3514,33.3582,1500.0
2010-09-24 09:55:00,48.66,48.74,48.66,48.72,5500.0,33.3719,33.4268,33.3719,33.4131,5500.0
2010-09-24 10:00:00,48.68,48.68,48.65,48.68,1500.0,33.3857,33.3857,33.3651,33.3857,1500.0
2010-09-24 10:05:00,48.76,48.79,48.75,48.79,1000.0,33.4405,33.4611,33.4337,33.4611,1000.0
2010-09-24 10:10:00,48.77,48.77,48.72,48.72,2700.0,33.4474,33.4474,33.4131,33.4131,2700.0
2010-09-24 10:15:00,48.72,48.73,48.7,48.7,3900.0,33.4131,33.4199,33.3994,33.3994,3900.0
2010-09-24 10:20:00,48.72,48.73,48.72,48.73,200.0,33.4131,33.4199,33.4131,33.4199,200.0
2010-09-24 10:25:00,48.78,48.84,48.78,48.83,1200.0,33.4542,33.4954,33.4542,33.4885,1200.0
2010-09-24 10:30:00,48.84,48.84,48.82,48.82,1400.0,33.4954,33.4954,33.4817,33.4817,1400.0
2010-09-24 10:35:00,48.82,48.82,48.82,48.82,0.0,33.4817,33.4817,33.4817,33.4817,0.0
2010-09-24 10:40:00,48.85,48.89,48.85,48.89,1300.0,33.5022,33.5297,33.5022,33.5297,1300.0
2010-09-24 10:45:00,48.82,48.88,48.82,48.86,1000.0,33.4817,33.5228,33.4817,33.5091,1000.0
2010-09-24 10:50:00,48.85,48.85,48.81,48.81,2600.0,33.5022,33.5022,33.4748,33.4748,2600.0
2010-09-24 10:55:00,48.8,48.8,48.8,48.8,500.0,33.468,33.468,33.468,33.468,500.0
2010-09-24 11:00:00,48.8,48.83,48.8,48.82,1600.0,33.468,33.4885,33.468,33.4817,1600.0
2010-09-24 11:05:00,48.84,48.85,48.84,48.85,500.0,33.4954,33.5022,33.4954,33.5022,500.0
2010-09-24 11:10:00,48.86,48.88,48.84,48.87,1100.0,33.5091,33.5228,33.4954,33.516,1100.0
2010-09-24 11:15:00,48.87,48.87,48.85,48.87,1800.0,33.516,33.516,33.5022,33.516,1800.0
2010-09-24 11:20:00,48.88,48.88,48.83,48.83,300.0,33.5228,33.5228,33.4885,33.4885,300.0
2010-09-24 11:25:00,48.84,48.84,48.84,48.84,100.0,33.4954,33.4954,33.4954,33.4954,100.0
2010-09-24 11:30:00,48.84,48.85,48.83,48.83,300.0,33.4954,33.5022,33.4885,33.4885,300.0
2010-09-24 11:35:00,48.82,48.83,48.8,48.82,16400.0,33.4817,33.4885,33.468,33.4817,16400.0
2010-09-24 11:40:00,48.81,48.81,48.76,48.76,1500.0,33.4748,33.4748,33.4405,33.4405,1500.0
2010-09-24 11:45:00,48.77,48.78,48.77,48.78,700.0,33.4474,33.4542,33.4474,33.4542,700.0
2010-09-24 11:50:00,48.79,48.83,48.79,48.83,800.0,33.4611,33.4885,33.4611,33.4885,800.0
2010-09-24 11:55:00,48.82,48.83,48.81,48.83,12200.0,33.4817,33.4885,33.4748,33.4885,12200.0
2010-09-24 12:00:00,48.84,48.84,48.81,48.81,2800.0,33.4954,33.4954,33.4748,33.4748,2800.0
2010-09-24 12:05:00,48.82,48.82,48.82,48.82,600.0,33.4817,33.4817,33.4817,33.4817,600.0
2010-09-24 12:10:00,48.8,48.8,48.79,48.79,400.0,33.468,33.468,33.4611,33.4611,400.0
2010-09-24 12:15:00,48.81,48.82,48.8,48.82,600.0,33.4748,33.4817,33.468,33.4817,600.0
2010-09-24 12:20:00,48.81,48.81,48.79,48.8,1900.0,33.4748,33.4748,33.4611,33.468,1900.0
2010-09-24 12:25:00,48.79,48.83,48.79,48.83,1200.0,33.4611,33.4885,33.4611,33.4885,1200.0
2010-09-24 12:30:00,48.85,48.85,48.84,48.84,400.0,33.5022,33.5022,33.4954,33.4954,400.0
2010-09-24 12:35:00,48.82,48.83,48.82,48.83,1200.0,33.4817,33.4885,33.4817,33.4885,1200.0
2010-09-24 12:40:00,48.84,48.88,48.83,48.88,1700.0,33.4954,33.5228,33.4885,33.5228,1700.0
2010-09-24 12:45:00,48.89,48.9,48.89,48.89,1600.0,33.5297,33.5365,33.5297,33.5297,1600.0
2010-09-24 12:50:00,48.9,48.9,48.87,48.87,700.0,33.5365,33.5365,33.516,33.516,700.0
2010-09-24 12:55:00,48.88,48.88,48.88,48.88,500.0,33.5228,33.5228,33.5228,33.5228,500.0
2010-09-24 13:00:00,48.89,48.9,48.88,48.88,3100.0,33.5297,33.5365,33.5228,33.5228,3100.0
2010-09-24 13:05:00,48.89,48.89,48.86,48.86,1300.0,33.5297,33.5297,33.5091,33.5091,1300.0
2010-09-24 13:10:00,48.86,48.86,48.85,48.86,400.0,33.5091,33.5091,33.5022,33.5091,400.0
2010-09-24 13:15:00,48.87,48.88,48.86,48.87,7500.0,33.516,33.5228,33.5091,33.516,7500.0
2010-09-24 13:20:00,48.86,48.87,48.86,48.87,1000.0,33.5091,33.516,33.5091,33.516,1000.0
2010-09-24 13:25:00,48.87,48.91,48.87,48.91,17600.0,33.516,33.5434,33.516,33.5434,17600.0
2010-09-24 13:30:00,48.9,48.94,48.89,48.93,4300.0,33.5365,33.564,33.5297,33.5571,4300.0
2010-09-24 13:35:00,48.93,48.96,48.92,48.93,3400.0,33.5571,33.5777,33.5503,33.5571,3400.0
2010-09-24 13:40:00,48.93,48.93,48.91,48.91,900.0,33.5571,33.5571,33.5434,33.5434,900.0
2010-09-24 13:45:00,48.91,48.91,48.88,48.91,2300.0,33.5434,33.5434,33.5228,33.5434,2300.0
2010-09-24 13:50:00,48.9,48.9,48.89,48.89,800.0,33.5365,33.5365,33.5297,33.5297,800.0
2010-09-24 13:55:00,48.9,48.9,48.89,48.89,2200.0,33.5365,33.5365,33.5297,33.5297,2200.0
2010-09-24 14:00:00,48.9,48.91,48.89,48.89,1700.0,33.5365,33.5434,33.5297,33.5297,1700.0
2010-09-24 14:05:00,48.9,48.9,48.89,48.89,700.0,33.5365,33.5365,33.5297,33.5297,700.0
2010-09-24 14:10:00,48.87,48.87,48.86,48.86,600.0,33.516,33.516,33.5091,33.5091,600.0
2010-09-24 14:15:00,48.88,48.89,48.87,48.87,1900.0,33.5228,33.5297,33.516,33.516,1900.0
2010-09-24 14:20:00,48.87,48.87,48.85,48.85,3000.0,33.516,33.516,33.5022,33.5022,3000.0
2010-09-24 14:25:00,48.84,48.9,48.84,48.89,10000.0,33.4954,33.5365,33.4954,33.5297,10000.0
2010-09-24 14:30:00,48.89,48.92,48.88,48.92,1900.0,33.5297,33.5503,33.5228,33.5503,1900.0
2010-09-24 14:35:00,48.94,48.96,48.94,48.95,1200.0,33.564,33.5777,33.564,33.5708,1200.0
2010-09-24 14:40:00,48.95,48.96,48.92,48.96,3500.0,33.5708,33.5777,33.5503,33.5777,3500.0
2010-09-24 14:45:00,48.96,48.97,48.95,48.95,2400.0,33.5777,33.5845,33.5708,33.5708,2400.0
2010-09-24 14:50:00,48.95,48.96,48.94,48.96,1300.0,33.5708,33.5777,33.564,33.5777,1300.0
2010-09-24 14:55:00,48.95,48.96,48.95,48.95,2000.0,33.5708,33.5777,33.5708,33.5708,2000.0
2010-09-24 15:00:00,48.9,48.9,48.9,48.9,100.0,33.5365,33.5365,33.5365,33.5365,100.0
2010-09-24 15:05:00,48.9,48.92,48.9,48.92,1700.0,33.5365,33.5503,33.5365,33.5503,1700.0
2010-09-24 15:10:00,48.93,48.94,48.93,48.93,1900.0,33.5571,33.564,33.5571,33.5571,1900.0
2010-09-24 15:15:00,48.93,48.95,48.92,48.92,900.0,33.5571,33.5708,33.5503,33.5503,900.0
2010-09-24 15:20:00,48.93,48.93,48.9,48.91,2700.0,33.5571,33.5571,33.5365,33.5434,2700.0
2010-09-24 15:25:00,48.93,48.93,48.88,48.89,4000.0,33.5571,33.5571,33.5228,33.5297,4000.0
2010-09-24 15:30:00,48.9,48.91,48.9,48.91,3700.0,33.5365,33.5434,33.5365,33.5434,3700.0
2010-09-24 15:35:00,48.92,48.95,48.9,48.95,3100.0,33.5503,33.5708,33.5365,33.5708,3100.0
2010-09-24 15:40:00,48.96,48.97,48.95,48.95,700.0,33.5777,33.5845,33.5708,33.5708,700.0
2010-09-24 15:45:00,48.96,49.0,48.96,48.98,6800.0,33.5777,33.6051,33.5777,33.5914,6800.0
2010-09-24 15:50:00,48.96,48.97,48.93,48.95,9100.0,33.5777,33.5845,33.5571,33.5708,9100.0
2010-09-24 15:55:00,48.94,48.97,48.92,48.97,4600.0,33.564,33.5845,33.5503,33.5845,4600.0
2010-09-27 09:30:00,49.05,49.05,48.91,48.93,16000.0,33.6394,33.6394,33.5434,33.5571,16000.0
2010-09-27 09:35:00,48.95,48.96,48.87,48.87,2400.0,33.5708,33.5777,33.516,33.516,2400.0
2010-09-27 09:40:00,48.88,48.88,48.85,48.87,8300.0,33.5228,33.5228,33.5022,33.516,8300.0
2010-09-27 09:45:00,48.82,48.87,48.8,48.8,5600.0,33.4817,33.516,33.468,33.468,5600.0
2010-09-27 09:50:00,48.84,48.84,48.84,48.84,400.0,33.4954,33.4954,33.4954,33.4954,400.0
2010-09-27 09:55:00,48.85,48.85,48.83,48.83,2800.0,33.5022,33.5022,33.4885,33.4885,2800.0
2010-09-27 10:00:00,48.8,48.83,48.8,48.83,1900.0,33.468,33.4885,33.468,33.4885,1900.0
2010-09-27 10:05:00,48.87,48.89,48.87,48.89,500.0,33.516,33.5297,33.516,33.5297,500.0
2010-09-27 10:10:00,48.89,48.89,48.84,48.84,3300.0,33.5297,33.5297,33.4954,33.4954,3300.0
2010-09-27 10:15:00,48.78,48.8,48.77,48.8,2100.0,33.4542,33.468,33.4474,33.468,2100.0
2010-09-27 10:20:00,48.79,48.79,48.79,48.79,600.0,33.4611,33.4611,33.4611,33.4611,600.0
2010-09-27 10:25:00,48.86,48.92,48.86,48.92,1700.0,33.5091,33.5503,33.5091,33.5503,1700.0
2010-09-27 10:30:00,48.9,48.9,48.86,48.88,2700.0,33.5365,33.5365,33.5091,33.5228,2700.0
2010-09-27 10:35:00,48.85,48.86,48.85,48.86,800.0,33.5022,33.5091,33.5022,33.5091,800.0
2010-09-27 10:40:00,48.89,48.94,48.89,48.94,1700.0,33.5297,33.564,33.5297,33.564,1700.0
2010-09-27 10:45:00,48.95,48.95,48.94,48.94,1000.0,33.5708,33.5708,33.564,33.564,1000.0
2010-09-27 10:50:00,48.94,48.94,48.94,48.94,0.0,33.564,33.564,33.564,33.564,0.0
2010-09-27 10:55:00,48.91,48.94,48.91,48.94,1800.0,33.5434,33.564,33.5434,33.564,1800.0
2010-09-27 11:00:00,48.91,48.91,48.85,48.86,3900.0,33.5434,33.5434,33.5022,33.5091,3900.0
2010-09-27 11:05:00,48.87,48.87,48.83,48.83,2500.0,33.516,33.516,33.4885,33.4885,2500.0
2010-09-27 11:10:00,48.85,48.87,48.82,48.82,2300.0,33.5022,33.516,33.4817,33.4817,2300.0
2010-09-27 11:15:00,48.8,48.8,48.78,48.79,800.0,33.468,33.468,33.4542,33.4611,800.0
2010-09-27 11:20:00,48.79,48.82,48.79,48.81,2300.0,33.4611,33.4817,33.4611,33.4748,2300.0
2010-09-27 11:25:00,48.83,48.83,48.8,48.82,2000.0,33.4885,33.4885,33.468,33.4817,2000.0
2010-09-27 11:30:00,48.83,48.83,48.82,48.83,500.0,33.4885,33.4885,33.4817,33.4885,500.0
2010-09-27 11:35:00,48.81,48.81,48.77,48.78,1000.0,33.4748,33.4748,33.4474,33.4542,1000.0
2010-09-27 11:40:00,48.78,48.78,48.78,48.78,300.0,33.4542,33.4542,33.4542,33.4542,300.0
2010-09-27 11:45:00,48.79,48.81,48.79,48.8,9500.0,33.4611,33.4748,33.4611,33.468,9500.0
2010-09-27 11:50:00,48.79,48.79,48.77,48.78,2800.0,33.4611,33.4611,33.4474,33.4542,2800.0
2010-09-27 11:55:00,48.77,48.78,48.77,48.78,1600.0,33.4474,33.4542,33.4474,33.4542,1600.0
2010-09-27 12:00:00,48.78,48.82,48.78,48.82,3900.0,33.4542,33.4817,33.4542,33.4817,3900.0
2010-09-27 12:05:00,48.82,48.82,48.79,48.79,500.0,33.4817,33.4817,33.4611,33.4611,500.0
2010-09-27 12:10:00,48.79,48.81,48.78,48.78,1000.0,33.4611,33.4748,33.4542,33.4542,1000.0
2010-09-27 12:15:00,48.79,48.81,48.79,48.8,7400.0,33.4611,33.4748,33.4611,33.468,7400.0
2010-09-27 12:20:00,48.79,48.8,48.78,48.78,1800.0,33.4611,33.468,33.4542,33.4542,1800.0
2010-09-27 12:25:00,48.79,48.82,48.79,48.82,700.0,33.4611,33.4817,33.4611,33.4817,700.0
2010-09-27 12:30:00,48.81,48.81,48.79,48.8,1400.0,33.4748,33.4748,33.4611,33.468,1400.0
2010-09-27 12:35:00,48.8,48.8,48.8,48.8,0.0,33.468,33.468,33.468,33.468,0.0
2010-09-27 12:40:00,48.79,48.79,48.79,48.79,500.0,33.4611,33.4611,33.4611,33.4611,500.0
2010-09-27 12:45:00,48.82,48.82,48.82,48.82,1000.0,33.4817,33.4817,33.4817,33.4817,1000.0
2010-09-27 12:50:00,48.81,48.81,48.8,48.8,8700.0,33.4748,33.4748,33.468,33.468,8700.0
2010-09-27 12:55:00,48.81,48.81,48.81,48.81,200.0,33.4748,33.4748,33.4748,33.4748,200.0
2010-09-27 13:00:00,48.78,48.78,48.75,48.78,4600.0,33.4542,33.4542,33.4337,33.4542,4600.0
2010-09-27 13:05:00,48.79,48.84,48.79,48.83,5800.0,33.4611,33.4954,33.4611,33.4885,5800.0
2010-09-27 13:10:00,48.82,48.83,48.8,48.8,4900.0,33.4817,33.4885,33.468,33.468,4900.0
2010-09-27 13:15:00,48.82,48.82,48.79,48.79,2600.0,33.4817,33.4817,33.4611,33.4611,2600.0
2010-09-27 13:20:00,48.79,48.79,48.79,48.79,500.0,33.4611,33.4611,33.4611,33.4611,500.0
2010-09-27 13:25:00,48.8,48.84,48.8,48.83,27200.0,33.468,33.4954,33.468,33.4885,27200.0
2010-09-27 13:30:00,48.82,48.86,48.82,48.86,3000.0,33.4817,33.5091,33.4817,33.5091,3000.0
2010-09-27 13:35:00,48.86,48.86,48.85,48.85,1200.0,33.5091,33.5091,33.5022,33.5022,1200.0
2010-09-27 13:40:00,48.86,48.9,48.86,48.89,4300.0,33.5091,33.5365,33.5091,33.5297,4300.0
2010-09-27 13:45:00,48.88,48.94,48.88,48.94,2300.0,33.5228,33.564,33.5228,33.564,2300.0
2010-09-27 13:50:00,48.94,48.95,48.94,48.94,1900.0,33.564,33.5708,33.564,33.564,1900.0
2010-09-27 13:55:00,48.95,48.96,48.94,48.94,900.0,33.5708,33.5777,33.564,33.564,900.0
2010-09-27 14:00:00,48.94,48.97,48.94,48.97,2300.0,33.564,33.5845,33.564,33.5845,2300.0
2010-09-27 14:05:00,48.94,48.94,48.94,48.94,1900.0,33.564,33.564,33.564,33.564,1900.0
2010-09-27 14:10:00,48.93,48.94,48.92,48.92,600.0,33.5571,33.564,33.5503,33.5503,600.0
2010-09-27 14:15:00,48.91,48.95,48.91,48.94,1000.0,33.5434,33.5708,33.5434,33.564,1000.0
2010-09-27 14:20:00,48.94,48.94,48.94,48.94,0.0,33.564,33.564,33.564,33.564,0.0
2010-09-27 14:25:00,48.95,48.95,48.95,48.95,900.0,33.5708,33.5708,33.5708,33.5708,900.0
2010-09-27 14:30:00,48.96,48.97,48.96,48.96,1500.0,33.5777,33.5845,33.5777,33.5777,1500.0
2010-09-27 14:35:00,48.93,48.93,48.93,48.93,200.0,33.5571,33.5571,33.5571,33.5571,200.0
2010-09-27 14:40:00,48.96,48.99,48.96,48.99,2600.0,33.5777,33.5983,33.5777,33.5983,2600.0
2010-09-27 14:45:00,48.99,49.0,48.98,48.98,3200.0,33.5983,33.6051,33.5914,33.5914,3200.0
2010-09-27 14:50:00,48.98,48.98,48.98,48.98,2500.0,33.5914,33.5914,33.5914,33.5914,2500.0
2010-09-27 14:55:00,48.99,48.99,48.94,48.94,2600.0,33.5983,33.5983,33.564,33.564,2600.0
2010-09-27 15:00:00,48.93,48.93,48.92,48.92,2400.0,33.5571,33.5571,33.5503,33.5503,2400.0
2010-09-27 15:05:00,48.91,48.94,48.91,48.94,1900.0,33.5434,33.564,33.5434,33.564,1900.0
2010-09-27 15:10:00,48.94,48.94,48.94,48.94,200.0,33.564,33.564,33.564,33.564,200.0
2010-09-27 15:15:00,48.93,48.93,48.92,48.92,700.0,33.5571,33.5571,33.5503,33.5503,700.0
2010-09-27 15:20:00,48.92,48.93,48.91,48.91,2500.0,33.5503,33.5571,33.5434,33.5434,2500.0
2010-09-27 15:25:00,48.92,48.92,48.91,48.91,2500.0,33.5503,33.5503,33.5434,33.5434,2500.0
2010-09-27 15:30:00,48.9,48.9,48.84,48.85,29700.0,33.5365,33.5365,33.4954,33.5022,29700.0
2010-09-27 15:35:00,48.83,48.83,48.83,48.83,100.0,33.4885,33.4885,33.4885,33.4885,100.0
2010-09-27 15:40:00,48.77,48.8,48.77,48.8,6200.0,33.4474,33.468,33.4474,33.468,6200.0
2010-09-27 15:45:00,48.79,48.79,48.78,48.78,1700.0,33.4611,33.4611,33.4542,33.4542,1700.0
2010-09-27 15:50:00,48.76,48.76,48.71,48.71,800.0,33.4405,33.4405,33.4062,33.4062,800.0
2010-09-27 15:55:00,48.7,48.7,48.66,48.7,5000.0,33.3994,33.3994,33.3719,33.3994,5000.0
2010-09-28 09:30:00,48.84,48.84,48.7,48.71,12700.0,33.4954,33.4954,33.3994,33.4062,12700.0
2010-09-28 09:35:00,48.69,48.71,48.64,48.64,7900.0,33.3925,33.4062,33.3582,33.3582,7900.0
2010-09-28 09:40:00,48.62,48.62,48.53,48.53,3000.0,33.3445,33.3445,33.2828,33.2828,3000.0
2010-09-28 09:45:00,48.53,48.55,48.49,48.55,7700.0,33.2828,33.2965,33.2553,33.2965,7700.0
2010-09-28 09:50:00,48.56,48.61,48.55,48.58,2900.0,33.3034,33.3376,33.2965,33.3171,2900.0
2010-09-28 09:55:00,48.58,48.6,48.54,48.54,5400.0,33.3171,33.3308,33.2896,33.2896,5400.0
2010-09-28 10:00:00,48.57,48.57,48.33,48.39,11600.0,33.3102,33.3102,33.1456,33.1868,11600.0
2010-09-28 10:05:00,48.38,48.39,48.36,48.37,5700.0,33.1799,33.1868,33.1662,33.1731,5700.0
2010-09-28 10:10:00,48.37,48.43,48.37,48.42,2800.0,33.1731,33.2142,33.1731,33.2073,2800.0
2010-09-28 10:15:00,48.39,48.47,48.39,48.47,2900.0,33.1868,33.2416,33.1868,33.2416,2900.0
2010-09-28 10:20:00,48.47,48.51,48.44,48.51,2700.0,33.2416,33.2691,33.2211,33.2691,2700.0
2010-09-28 10:25:00,48.55,48.6,48.55,48.55,1700.0,33.2965,33.3308,33.2965,33.2965,1700.0
2010-09-28 10:30:00,48.57,48.63,48.57,48.58,2500.0,33.3102,33.3514,33.3102,33.3171,2500.0
2010-09-28 10:35:00,48.58,48.59,48.56,48.56,4300.0,33.3171,33.3239,33.3034,33.3034,4300.0
2010-09-28 10:40:00,48.61,48.64,48.6,48.6,3200.0,33.3376,33.3582,33.3308,33.3308,3200.0
2010-09-28 10:45:00,48.6,48.62,48.6,48.62,4500.0,33.3308,33.3445,33.3308,33.3445,4500.0
2010-09-28 10:50:00,48.61,48.61,48.57,48.57,1100.0,33.3376,33.3376,33.3102,33.3102,1100.0
2010-09-28 10:55:00,48.6,48.64,48.6,48.63,1200.0,33.3308,33.3582,33.3308,33.3514,1200.0
2010-09-28 11:00:00,48.65,48.69,48.64,48.66,3100.0,33.3651,33.3925,33.3582,33.3719,3100.0
2010-09-28 11:05:00,48.62,48.64,48.6,48.61,9600.0,33.3445,33.3582,33.3308,33.3376,9600.0
2010-09-28 11:10:00,48.62,48.65,48.62,48.64,10200.0,33.3445,33.3651,33.3445,33.3582,10200.0
2010-09-28 11:15:00,48.63,48.67,48.62,48.66,2800.0,33.3514,33.3788,33.3445,33.3719,2800.0
2010-09-28 11:20:00,48.67,48.71,48.67,48.71,1500.0,33.3788,33.4062,33.3788,33.4062,1500.0
2010-09-28 11:25:00,48.71,48.81,48.7,48.79,3000.0,33.4062,33.4748,33.3994,33.4611,3000.0
2010-09-28 11:30:00,48.82,48.85,48.82,48.83,1600.0,33.4817,33.5022,33.4817,33.4885,1600.0
2010-09-28 11:35:00,48.84,48.88,48.83,48.83,2300.0,33.4954,33.5228,33.4885,33.4885,2300.0
2010-09-28 11:40:00,48.85,48.87,48.83,48.83,3800.0,33.5022,33.516,33.4885,33.4885,3800.0
2010-09-28 11:45:00,48.83,48.83,48.79,48.81,1600.0,33.4885,33.4885,33.4611,33.4748,1600.0
2010-09-28 11:50:00,48.81,48.81,48.76,48.78,2900.0,33.4748,33.4748,33.4405,33.4542,2900.0
2010-09-28 11:55:00,48.76,48.78,48.76,48.78,1300.0,33.4405,33.4542,33.4405,33.4542,1300.0
2010-09-28 12:00:00,48.77,48.79,48.73,48.73,1700.0,33.4474,33.4611,33.4199,33.4199,1700.0
2010-09-28 12:05:00,48.73,48.76,48.72,48.76,800.0,33.4199,33.4405,33.4131,33.4405,800.0
2010-09-28 12:10:00,48.74,48.8,48.74,48.8,1000.0,33.4268,33.468,33.4268,33.468,1000.0
2010-09-28 12:15:00,48.78,48.79,48.78,48.79,200.0,33.4542,33.4611,33.4542,33.4611,200.0
2010-09-28 12:20:00,48.8,48.85,48.8,48.85,1800.0,33.468,33.5022,33.468,33.5022,1800.0
2010-09-28 12:25:00,48.85,48.85,48.78,48.79,1800.0,33.5022,33.5022,33.4542,33.4611,1800.0
2010-09-28 12:30:00,48.78,48.79,48.78,48.79,300.0,33.4542,33.4611,33.4542,33.4611,300.0
2010-09-28 12:35:00,48.79,48.81,48.79,48.8,300.0,33.4611,33.4748,33.4611,33.468,300.0
2010-09-28 12:40:00,48.78,48.78,48.78,48.78,100.0,33.4542,33.4542,33.4542,33.4542,100.0
2010-09-28 12:45:00,48.81,48.81,48.79,48.79,17700.0,33.4748,33.4748,33.4611,33.4611,17700.0
2010-09-28 12:50:00,48.79,48.8,48.79,48.79,800.0,33.4611,33.468,33.4611,33.4611,800.0
2010-09-28 12:55:00,48.8,48.8,48.8,48.8,100.0,33.468,33.468,33.468,33.468,100.0
2010-09-28 13:00:00,48.82,48.82,48.82,48.82,300.0,33.4817,33.4817,33.4817,33.4817,300.0
2010-09-28 13:05:00,48.77,48.77,48.72,48.73,2400.0,33.4474,33.4474,33.4131,33.4199,2400.0
2010-09-28 13:10:00,48.72,48.75,48.72,48.75,1800.0,33.4131,33.4337,33.4131,33.4337,1800.0
2010-09-28 13:15:00,48.74,48.75,48.73,48.75,2800.0,33.4268,33.4337,33.4199,33.4337,2800.0
2010-09-28 13:20:00,48.75,48.75,48.75,48.75,1300.0,33.4337,33.4337,33.4337,33.4337,1300.0
2010-09-28 13:25:00,48.76,48.77,48.74,48.77,15700.0,33.4405,33.4474,33.4268,33.4474,15700.0
2010-09-28 13:30:00,48.77,48.81,48.77,48.81,800.0,33.4474,33.4748,33.4474,33.4748,800.0
2010-09-28 13:35:00,48.85,48.86,48.84,48.85,1200.0,33.5022,33.5091,33.4954,33.5022,1200.0
2010-09-28 13:40:00,48.83,48.84,48.83,48.84,1500.0,33.4885,33.4954,33.4885,33.4954,1500.0
2010-09-28 13:45:00,48.79,48.83,48.79,48.83,900.0,33.4611,33.4885,33.4611,33.4885,900.0
2010-09-28 13:50:00,48.87,48.91,48.87,48.9,1600.0,33.516,33.5434,33.516,33.5365,1600.0
2010-09-28 13:55:00,48.92,48.94,48.92,48.93,1700.0,33.5503,33.564,33.5503,33.5571,1700.0
2010-09-28 14:00:00,48.93,48.93,48.88,48.88,5300.0,33.5571,33.5571,33.5228,33.5228,5300.0
2010-09-28 14:05:00,48.88,48.89,48.87,48.88,1300.0,33.5228,33.5297,33.516,33.5228,1300.0
2010-09-28 14:10:00,48.89,48.91,48.87,48.88,2600.0,33.5297,33.5434,33.516,33.5228,2600.0
2010-09-28 14:15:00,48.87,48.9,48.86,48.87,3300.0,33.516,33.5365,33.5091,33.516,3300.0
2010-09-28 14:20:00,48.88,48.88,48.83,48.83,4600.0,33.5228,33.5228,33.4885,33.4885,4600.0
2010-09-28 14:25:00,48.83,48.83,48.76,48.76,3500.0,33.4885,33.4885,33.4405,33.4405,3500.0
2010-09-28 14:30:00,48.75,48.78,48.74,48.78,5300.0,33.4337,33.4542,33.4268,33.4542,5300.0
2010-09-28 14:35:00,48.76,48.78,48.72,48.75,5800.0,33.4405,33.4542,33.4131,33.4337,5800.0
2010-09-28 14:40:00,48.75,48.77,48.69,48.73,11300.0,33.4337,33.4474,33.3925,33.4199,11300.0
2010-09-28 14:45:00,48.72,48.72,48.66,48.66,2400.0,33.4131,33.4131,33.3719,33.3719,2400.0
2010-09-28 14:50:00,48.66,48.69,48.66,48.66,1300.0,33.3719,33.3925,33.3719,33.3719,1300.0
2010-09-28 14:55:00,48.66,48.7,48.65,48.7,5600.0,33.3719,33.3994,33.3651,33.3994,5600.0
2010-09-28 15:00:00,48.68,48.7,48.66,48.69,4100.0,33.3857,33.3994,33.3719,33.3925,4100.0
2010-09-28 15:05:00,48.69,48.74,48.69,48.74,800.0,33.3925,33.4268,33.3925,33.4268,800.0
2010-09-28 15:10:00,48.74,48.81,48.73,48.77,4500.0,33.4268,33.4748,33.4199,33.4474,4500.0
2010-09-28 15:15:00,48.79,48.81,48.78,48.81,600.0,33.4611,33.4748,33.4542,33.4748,600.0
2010-09-28 15:20:00,48.83,48.84,48.83,48.84,2300.0,33.4885,33.4954,33.4885,33.4954,2300.0
2010-09-28 15:25:00,48.8,48.82,48.77,48.78,5500.0,33.468,33.4817,33.4474,33.4542,5500.0
2010-09-28 15:30:00,48.79,48.84,48.79,48.84,4600.0,33.4611,33.4954,33.4611,33.4954,4600.0
2010-09-28 15:35:00,48.89,48.91,48.88,48.91,3900.0,33.5297,33.5434,33.5228,33.5434,3900.0
2010-09-28 15:40:00,48.95,48.95,48.89,48.9,2400.0,33.5708,33.5708,33.5297,33.5365,2400.0
2010-09-28 15:45:00,48.9,48.99,48.9,48.97,2200.0,33.5365,33.5983,33.5365,33.5845,2200.0
2010-09-28 15:50:00,49.04,49.05,49.03,49.05,3800.0,33.6325,33.6394,33.6257,33.6394,3800.0
2010-09-28 15:55:00,49.03,49.03,48.96,48.96,7100.0,33.6257,33.6257,33.5777,33.5777,7100.0
2010-09-29 09:30:00,48.82,48.82,48.73,48.76,11700.0,33.4817,33.4817,33.4199,33.4405,11700.0
2010-09-29 09:35:00,48.75,48.83,48.75,48.81,2500.0,33.4337,33.4885,33.4337,33.4748,2500.0
2010-09-29 09:40:00,48.83,48.87,48.83,48.84,1800.0,33.4885,33.516,33.4885,33.4954,1800.0
2010-09-29 09:45:00,48.86,48.87,48.79,48.79,8900.0,33.5091,33.516,33.4611,33.4611,8900.0
2010-09-29 09:50:00,48.78,48.78,48.75,48.75,4600.0,33.4542,33.4542,33.4337,33.4337,4600.0
2010-09-29 09:55:00,48.73,48.74,48.68,48.71,5500.0,33.4199,33.4268,33.3857,33.4062,5500.0
2010-09-29 10:00:00,48.71,48.8,48.71,48.79,2300.0,33.4062,33.468,33.4062,33.4611,2300.0
2010-09-29 10:05:00,48.82,48.85,48.8,48.82,17100.0,33.4817,33.5022,33.468,33.4817,17100.0
2010-09-29 10:10:00,48.82,48.84,48.81,48.83,6100.0,33.4817,33.4954,33.4748,33.4885,6100.0
2010-09-29 10:15:00,48.85,48.85,48.7,48.7,5400.0,33.5022,33.5022,33.3994,33.3994,5400.0
2010-09-29 10:20:00,48.67,48.69,48.65,48.69,1000.0,33.3788,33.3925,33.3651,33.3925,1000.0
2010-09-29 10:25:00,48.64,48.67,48.62,48.67,2500.0,33.3582,33.3788,33.3445,33.3788,2500.0
2010-09-29 10:30:00,48.68,48.74,48.67,48.72,4500.0,33.3857,33.4268,33.3788,33.4131,4500.0
2010-09-29 10:35:00,48.72,48.73,48.67,48.7,3500.0,33.4131,33.4199,33.3788,33.3994,3500.0
2010-09-29 10:40:00,48.72,48.74,48.66,48.69,3100.0,33.4131,33.4268,33.3719,33.3925,3100.0
2010-09-29 10:45:00,48.65,48.71,48.64,48.71,5400.0,33.3651,33.4062,33.3582,33.4062,5400.0
2010-09-29 10:50:00,48.68,48.71,48.66,48.68,2000.0,33.3857,33.4062,33.3719,33.3857,2000.0
2010-09-29 10:55:00,48.65,48.69,48.64,48.69,9600.0,33.3651,33.3925,33.3582,33.3925,9600.0
2010-09-29 11:00:00,48.69,48.75,48.69,48.75,10200.0,33.3925,33.4337,33.3925,33.4337,10200.0
2010-09-29 11:05:00,48.75,48.75,48.72,48.73,2400.0,33.4337,33.4337,33.4131,33.4199,2400.0
2010-09-29 11:10:00,48.73,48.75,48.72,48.74,1900.0,33.4199,33.4337,33.4131,33.4268,1900.0
2010-09-29 11:15:00,48.72,48.72,48.7,48.7,2100.0,33.4131,33.4131,33.3994,33.3994,2100.0
2010-09-29 11:20:00,48.7,48.77,48.7,48.77,1200.0,33.3994,33.4474,33.3994,33.4474,1200.0
2010-09-29 11:25:00,48.78,48.79,48.76,48.77,2400.0,33.4542,33.4611,33.4405,33.4474,2400.0
2010-09-29 11:30:00,48.77,48.79,48.76,48.79,3200.0,33.4474,33.4611,33.4405,33.4611,3200.0
2010-09-29 11:35:00,48.8,48.87,48.8,48.87,4300.0,33.468,33.516,33.468,33.516,4300.0
2010-09-29 11:40:00,48.85,48.87,48.84,48.87,700.0,33.5022,33.516,33.4954,33.516,700.0
2010-09-29 11:45:00,48.87,48.9,48.86,48.87,2300.0,33.516,33.5365,33.5091,33.516,2300.0
2010-09-29 11:50:00,48.87,48.88,48.87,48.88,2600.0,33.516,33.5228,33.516,33.5228,2600.0
2010-09-29 11:55:00,48.91,48.94,48.9,48.91,1700.0,33.5434,33.564,33.5365,33.5434,1700.0
2010-09-29 12:00:00,48.92,48.94,48.88,48.91,2500.0,33.5503,33.564,33.5228,33.5434,2500.0
2010-09-29 12:05:00,48.9,48.92,48.88,48.91,1600.0,33.5365,33.5503,33.5228,33.5434,1600.0
2010-09-29 12:10:00,48.92,48.95,48.92,48.93,1500.0,33.5503,33.5708,33.5503,33.5571,1500.0
2010-09-29 12:15:00,48.95,48.97,48.94,48.94,2500.0,33.5708,33.5845,33.564,33.564,2500.0
2010-09-29 12:20:00,48.94,48.99,48.94,48.98,2200.0,33.564,33.5983,33.564,33.5914,2200.0
2010-09-29 12:25:00,48.99,48.99,48.94,48.94,1900.0,33.5983,33.5983,33.564,33.564,1900.0
2010-09-29 12:30:00,48.95,48.95,48.9,48.9,2300.0,33.5708,33.5708,33.5365,33.5365,2300.0
2010-09-29 12:35:00,48.89,48.93,48.87,48.93,13000.0,33.5297,33.5571,33.516,33.5571,13000.0
2010-09-29 12:40:00,48.92,48.93,48.91,48.92,1800.0,33.5503,33.5571,33.5434,33.5503,1800.0
2010-09-29 12:45:00,48.93,48.93,48.9,48.91,3100.0,33.5571,33.5571,33.5365,33.5434,3100.0
2010-09-29 12:50:00,48.91,48.95,48.91,48.94,8800.0,33.5434,33.5708,33.5434,33.564,8800.0
2010-09-29 12:55:00,48.94,48.94,48.92,48.92,1900.0,33.564,33.564,33.5503,33.5503,1900.0
2010-09-29 13:00:00,48.92,48.93,48.91,48.93,1500.0,33.5503,33.5571,33.5434,33.5571,1500.0
2010-09-29 13:05:00,48.92,48.94,48.88,48.88,4000.0,33.5503,33.564,33.5228,33.5228,4000.0
2010-09-29 13:10:00,48.88,48.91,48.88,48.9,3000.0,33.5228,33.5434,33.5228,33.5365,3000.0
2010-09-29 13:15:00,48.89,48.9,48.89,48.89,7300.0,33.5297,33.5365,33.5297,33.5297,7300.0
2010-09-29 13:20:00,48.91,48.91,48.89,48.89,700.0,33.5434,33.5434,33.5297,33.5297,700.0
2010-09-29 13:25:00,48.89,48.89,48.87,48.87,600.0,33.5297,33.5297,33.516,33.516,600.0
2010-09-29 13:30:00,48.87,48.9,48.86,48.9,700.0,33.516,33.5365,33.5091,33.5365,700.0
2010-09-29 13:35:00,48.89,48.89,48.83,48.84,27900.0,33.5297,33.5297,33.4885,33.4954,27900.0
2010-09-29 13:40:00,48.83,48.86,48.82,48.85,2100.0,33.4885,33.5091,33.4817,33.5022,2100.0
2010-09-29 13:45:00,48.86,48.89,48.85,48.89,4700.0,33.5091,33.5297,33.5022,33.5297,4700.0
2010-09-29 13:50:00,48.91,48.91,48.89,48.89,2700.0,33.5434,33.5434,33.5297,33.5297,2700.0
2010-09-29 13:55:00,48.9,48.96,48.9,48.96,1400.0,33.5365,33.5777,33.5365,33.5777,1400.0
2010-09-29 14:00:00,48.95,48.98,48.94,48.97,5000.0,33.5708,33.5914,33.564,33.5845,5000.0
2010-09-29 14:05:00,48.97,48.97,48.96,48.96,3300.0,33.5845,33.5845,33.5777,33.5777,3300.0
2010-09-29 14:10:00,48.96,49.0,48.96,48.99,5600.0,33.5777,33.6051,33.5777,33.5983,5600.0
2010-09-29 14:15:00,48.99,49.0,48.96,48.98,3200.0,33.5983,33.6051,33.5777,33.5914,3200.0
2010-09-29 14:20:00,48.97,48.98,48.95,48.98,3700.0,33.5845,33.5914,33.5708,33.5914,3700.0
2010-09-29 14:25:00,48.97,48.97,48.92,48.92,17400.0,33.5845,33.5845,33.5503,33.5503,17400.0
2010-09-29 14:30:00,48.92,48.94,48.91,48.94,3500.0,33.5503,33.564,33.5434,33.564,3500.0
2010-09-29 14:35:00,48.94,48.94,48.92,48.92,600.0,33.564,33.564,33.5503,33.5503,600.0
2010-09-29 14:40:00,48.94,48.99,48.94,48.98,2700.0,33.564,33.5983,33.564,33.5914,2700.0
2010-09-29 14:45:00,48.99,49.0,48.98,48.98,400.0,33.5983,33.6051,33.5914,33.5914,400.0
2010-09-29 14:50:00,48.96,48.96,48.94,48.96,7800.0,33.5777,33.5777,33.564,33.5777,7800.0
2010-09-29 14:55:00,48.96,48.97,48.95,48.95,2500.0,33.5777,33.5845,33.5708,33.5708,2500.0
2010-09-29 15:00:00,48.96,48.98,48.95,48.95,2600.0,33.5777,33.5914,33.5708,33.5708,2600.0
2010-09-29 15:05:00,48.95,48.95,48.82,48.83,2900.0,33.5708,33.5708,33.4817,33.4885,2900.0
2010-09-29 15:10:00,48.83,48.84,48.79,48.79,2000.0,33.4885,33.4954,33.4611,33.4611,2000.0
2010-09-29 15:15:00,48.77,48.77,48.72,48.74,3200.0,33.4474,33.4474,33.4131,33.4268,3200.0
2010-09-29 15:20:00,48.75,48.77,48.74,48.77,4700.0,33.4337,33.4474,33.4268,33.4474,4700.0
2010-09-29 15:25:00,48.73,48.75,48.73,48.75,1300.0,33.4199,33.4337,33.4199,33.4337,1300.0
2010-09-29 15:30:00,48.73,48.73,48.67,48.69,2300.0,33.4199,33.4199,33.3788,33.3925,2300.0
2010-09-29 15:35:00,48.68,48.73,48.68,48.73,2700.0,33.3857,33.4199,33.3857,33.4199,2700.0
2010-09-29 15:40:00,48.74,48.74,48.63,48.63,27900.0,33.4268,33.4268,33.3514,33.3514,27900.0
2010-09-29 15:45:00,48.63,48.74,48.63,48.74,4800.0,33.3514,33.4268,33.3514,33.4268,4800.0
2010-09-29 15:50:00,48.75,48.76,48.74,48.74,3800.0,33.4337,33.4405,33.4268,33.4268,3800.0
2010-09-29 15:55:00,48.78,48.8,48.77,48.77,2300.0,33.4542,33.468,33.4474,33.4474,2300.0
2010-09-30 09:30:00,49.13,49.13,49.06,49.13,57100.0,33.6943,33.6943,33.6463,33.6943,57100.0
2010-09-30 09:35:00,49.13,49.13,49.07,49.08,5600.0,33.6943,33.6943,33.6531,33.66,5600.0
2010-09-30 09:40:00,49.1,49.35,49.07,49.29,23800.0,33.6737,33.8452,33.6531,33.804,23800.0
2010-09-30 09:45:00,49.33,49.38,49.3,49.31,8700.0,33.8314,33.8657,33.8109,33.8177,8700.0
2010-09-30 09:50:00,49.31,49.31,49.22,49.22,4700.0,33.8177,33.8177,33.756,33.756,4700.0
2010-09-30 09:55:00,49.25,49.26,49.25,49.26,600.0,33.7766,33.7834,33.7766,33.7834,600.0
2010-09-30 10:00:00,49.23,49.23,49.15,49.21,1600.0,33.7629,33.7629,33.708,33.7491,1600.0
2010-09-30 10:05:00,49.2,49.24,49.2,49.2,1600.0,33.7423,33.7697,33.7423,33.7423,1600.0
2010-09-30 10:10:00,49.13,49.13,49.08,49.11,1300.0,33.6943,33.6943,33.66,33.6806,1300.0
2010-09-30 10:15:00,49.12,49.16,49.12,49.14,6700.0,33.6874,33.7148,33.6874,33.7011,6700.0
2010-09-30 10:20:00,49.12,49.12,49.03,49.03,3400.0,33.6874,33.6874,33.6257,33.6257,3400.0
2010-09-30 10:25:00,49.02,49.07,49.02,49.07,1600.0,33.6188,33.6531,33.6188,33.6531,1600.0
2010-09-30 10:30:00,49.13,49.14,49.11,49.14,3200.0,33.6943,33.7011,33.6806,33.7011,3200.0
2010-09-30 10:35:00,49.12,49.15,49.11,49.11,2200.0,33.6874,33.708,33.6806,33.6806,2200.0
2010-09-30 10:40:00,49.11,49.15,49.11,49.15,400.0,33.6806,33.708,33.6806,33.708,400.0
2010-09-30 10:45:00,49.14,49.14,49.04,49.04,1200.0,33.7011,33.7011,33.6325,33.6325,1200.0
2010-09-30 10:50:00,49.07,49.07,49.07,49.07,1000.0,33.6531,33.6531,33.6531,33.6531,1000.0
2010-09-30 10:55:00,49.01,49.01,48.98,48.99,2200.0,33.612,33.612,33.5914,33.5983,2200.0
2010-09-30 11:00:00,48.93,48.97,48.91,48.97,3200.0,33.5571,33.5845,33.5434,33.5845,3200.0
2010-09-30 11:05:00,48.97,48.97,48.83,48.83,3500.0,33.5845,33.5845,33.4885,33.4885,3500.0
2010-09-30 11:10:00,48.83,48.88,48.83,48.88,2500.0,33.4885,33.5228,33.4885,33.5228,2500.0
2010-09-30 11:15:00,48.83,48.83,48.79,48.83,6800.0,33.4885,33.4885,33.4611,33.4885,6800.0
2010-09-30 11:20:00,48.83,48.83,48.74,48.74,2100.0,33.4885,33.4885,33.4268,33.4268,2100.0
2010-09-30 11:25:00,48.69,48.7,48.64,48.68,8400.0,33.3925,33.3994,33.3582,33.3857,8400.0
2010-09-30 11:30:00,48.65,48.73,48.65,48.69,1000.0,33.3651,33.4199,33.3651,33.3925,1000.0
2010-09-30 11:35:00,48.67,48.67,48.62,48.63,2200.0,33.3788,33.3788,33.3445,33.3514,2200.0
2010-09-30 11:40:00,48.73,48.74,48.72,48.74,900.0,33.4199,33.4268,33.4131,33.4268,900.0
2010-09-30 11:45:00,48.74,48.78,48.72,48.78,1900.0,33.4268,33.4542,33.4131,33.4542,1900.0
2010-09-30 11:50:00,48.76,48.77,48.71,48.71,3700.0,33.4405,33.4474,33.4062,33.4062,3700.0
2010-09-30 11:55:00,48.72,48.72,48.66,48.68,6000.0,33.4131,33.4131,33.3719,33.3857,6000.0
2010-09-30 12:00:00,48.7,48.7,48.53,48.53,8200.0,33.3994,33.3994,33.2828,33.2828,8200.0
2010-09-30 12:05:00,48.55,48.57,48.53,48.55,2700.0,33.2965,33.3102,33.2828,33.2965,2700.0
2010-09-30 12:10:00,48.54,48.59,48.54,48.59,2500.0,33.2896,33.3239,33.2896,33.3239,2500.0
2010-09-30 12:15:00,48.59,48.63,48.59,48.62,10700.0,33.3239,33.3514,33.3239,33.3445,10700.0
2010-09-30 12:20:00,48.62,48.63,48.59,48.61,7400.0,33.3445,33.3514,33.3239,33.3376,7400.0
2010-09-30 12:25:00,48.62,48.62,48.6,48.61,8100.0,33.3445,33.3445,33.3308,33.3376,8100.0
2010-09-30 12:30:00,48.58,48.65,48.58,48.65,9200.0,33.3171,33.3651,33.3171,33.3651,9200.0
2010-09-30 12:35:00,48.68,48.71,48.67,48.71,6100.0,33.3857,33.4062,33.3788,33.4062,6100.0
2010-09-30 12:40:00,48.71,48.74,48.7,48.73,1200.0,33.4062,33.4268,33.3994,33.4199,1200.0
2010-09-30 12:45:00,48.73,48.76,48.73,48.76,600.0,33.4199,33.4405,33.4199,33.4405,600.0
2010-09-30 12:50:00,48.78,48.81,48.78,48.79,1400.0,33.4542,33.4748,33.4542,33.4611,1400.0
2010-09-30 12:55:00,48.81,48.81,48.8,48.8,700.0,33.4748,33.4748,33.468,33.468,700.0
2010-09-30 13:00:00,48.79,48.79,48.77,48.77,600.0,33.4611,33.4611,33.4474,33.4474,600.0
2010-09-30 13:05:00,48.79,48.82,48.79,48.82,500.0,33.4611,33.4817,33.4611,33.4817,500.0
2010-09-30 13:10:00,48.83,48.83,48.81,48.81,300.0,33.4885,33.4885,33.4748,33.4748,300.0
2010-09-30 13:15:00,48.8,48.82,48.78,48.81,3500.0,33.468,33.4817,33.4542,33.4748,3500.0
2010-09-30 13:20:00,48.81,48.81,48.76,48.79,6300.0,33.4748,33.4748,33.4405,33.4611,6300.0
2010-09-30 13:25:00,48.8,48.83,48.8,48.83,2400.0,33.468,33.4885,33.468,33.4885,2400.0
2010-09-30 13:30:00,48.81,48.82,48.81,48.82,16600.0,33.4748,33.4817,33.4748,33.4817,16600.0
2010-09-30 13:35:00,48.83,48.83,48.79,48.79,2800.0,33.4885,33.4885,33.4611,33.4611,2800.0
2010-09-30 13:40:00,48.76,48.78,48.76,48.76,5400.0,33.4405,33.4542,33.4405,33.4405,5400.0
2010-09-30 13:45:00,48.75,48.77,48.75,48.75,800.0,33.4337,33.4474,33.4337,33.4337,800.0
2010-09-30 13:50:00,48.74,48.74,48.73,48.73,700.0,33.4268,33.4268,33.4199,33.4199,700.0
2010-09-30 13:55:00,48.75,48.76,48.74,48.75,1700.0,33.4337,33.4405,33.4268,33.4337,1700.0
2010-09-30 14:00:00,48.77,48.79,48.77,48.78,500.0,33.4474,33.4611,33.4474,33.4542,500.0
2010-09-30 14:05:00,48.78,48.78,48.78,48.78,0.0,33.4542,33.4542,33.4542,33.4542,0.0
2010-09-30 14:10:00,48.74,48.74,48.68,48.7,1200.0,33.4268,33.4268,33.3857,33.3994,1200.0
2010-09-30 14:15:00,48.69,48.69,48.65,48.68,2600.0,33.3925,33.3925,33.3651,33.3857,2600.0
2010-09-30 14:20:00,48.68,48.72,48.68,48.7,3900.0,33.3857,33.4131,33.3857,33.3994,3900.0
2010-09-30 14:25:00,48.71,48.73,48.71,48.73,500.0,33.4062,33.4199,33.4062,33.4199,500.0
2010-09-30 14:30:00,48.73,48.75,48.73,48.75,500.0,33.4199,33.4337,33.4199,33.4337,500.0
2010-09-30 14:35:00,48.78,48.82,48.77,48.77,8100.0,33.4542,33.4817,33.4474,33.4474,8100.0
2010-09-30 14:40:00,48.8,48.8,48.8,48.8,1000.0,33.468,33.468,33.468,33.468,1000.0
2010-09-30 14:45:00,48.84,48.87,48.84,48.86,1400.0,33.4954,33.516,33.4954,33.5091,1400.0
2010-09-30 14:50:00,48.86,48.86,48.86,48.86,400.0,33.5091,33.5091,33.5091,33.5091,400.0
2010-09-30 14:55:00,48.85,48.88,48.82,48.82,16400.0,33.5022,33.5228,33.4817,33.4817,16400.0
2010-09-30 15:00:00,48.82,48.82,48.77,48.79,2500.0,33.4817,33.4817,33.4474,33.4611,2500.0
2010-09-30 15:05:00,48.79,48.85,48.79,48.83,2100.0,33.4611,33.5022,33.4611,33.4885,2100.0
2010-09-30 15:10:00,48.81,48.82,48.76,48.76,2300.0,33.4748,33.4817,33.4405,33.4405,2300.0
2010-09-30 15:15:00,48.74,48.75,48.72,48.75,2000.0,33.4268,33.4337,33.4131,33.4337,2000.0
2010-09-30 15:20:00,48.75,48.79,48.74,48.78,2600.0,33.4337,33.4611,33.4268,33.4542,2600.0
2010-09-30 15:25:00,48.79,48.83,48.79,48.83,7700.0,33.4611,33.4885,33.4611,33.4885,7700.0
2010-09-30 15:30:00,48.84,48.87,48.78,48.78,2000.0,33.4954,33.516,33.4542,33.4542,2000.0
2010-09-30 15:35:00,48.75,48.78,48.75,48.76,2200.0,33.4337,33.4542,33.4337,33.4405,2200.0
2010-09-30 15:40:00,48.76,48.82,48.76,48.81,2800.0,33.4405,33.4817,33.4405,33.4748,2800.0
2010-09-30 15:45:00,48.79,48.79,48.7,48.76,3300.0,33.4611,33.4611,33.3994,33.4405,3300.0
2010-09-30 15:50:00,48.78,48.8,48.74,48.74,3300.0,33.4542,33.468,33.4268,33.4268,3300.0
2010-09-30 15:55:00,48.74,48.77,48.7,48.7,12100.0,33.4268,33.4474,33.3994,33.3994,12100.0
2010-10-01 09:30:00,49.07,49.12,49.05,49.06,18000.0,33.6531,33.6874,33.6394,33.6463,18000.0
2010-10-01 09:35:00,49.04,49.04,49.02,49.02,1300.0,33.6325,33.6325,33.6188,33.6188,1300.0
2010-10-01 09:40:00,48.97,48.97,48.95,48.96,3700.0,33.5845,33.5845,33.5708,33.5777,3700.0
2010-10-01 09:45:00,49.05,49.07,49.02,49.02,3300.0,33.6394,33.6531,33.6188,33.6188,3300.0
2010-10-01 09:50:00,49.03,49.03,48.97,49.01,4300.0,33.6257,33.6257,33.5845,33.612,4300.0
2010-10-01 09:55:00,49.02,49.07,48.98,49.03,14100.0,33.6188,33.6531,33.5914,33.6257,14100.0
2010-10-01 10:00:00,48.99,49.05,48.83,48.87,27800.0,33.5983,33.6394,33.4885,33.516,27800.0
2010-10-01 10:05:00,48.83,48.91,48.83,48.9,6500.0,33.4885,33.5434,33.4885,33.5365,6500.0
2010-10-01 10:10:00,48.92,49.05,48.92,49.04,8500.0,33.5503,33.6394,33.5503,33.6325,8500.0
2010-10-01 10:15:00,49.02,49.06,49.02,49.06,3200.0,33.6188,33.6463,33.6188,33.6463,3200.0
2010-10-01 10:20:00,48.97,48.97,48.83,48.83,700.0,33.5845,33.5845,33.4885,33.4885,700.0
2010-10-01 10:25:00,48.8,48.81,48.74,48.8,6800.0,33.468,33.4748,33.4268,33.468,6800.0
2010-10-01 10:30:00,48.74,48.8,48.72,48.78,5500.0,33.4268,33.468,33.4131,33.4542,5500.0
2010-10-01 10:35:00,48.75,48.75,48.68,48.73,3000.0,33.4337,33.4337,33.3857,33.4199,3000.0
2010-10-01 10:40:00,48.73,48.81,48.72,48.8,1400.0,33.4199,33.4748,33.4131,33.468,1400.0
2010-10-01 10:45:00,48.81,48.82,48.81,48.82,200.0,33.4748,33.4817,33.4748,33.4817,200.0
2010-10-01 10:50:00,48.82,48.82,48.78,48.8,4100.0,33.4817,33.4817,33.4542,33.468,4100.0
2010-10-01 10:55:00,48.8,48.82,48.77,48.82,1500.0,33.468,33.4817,33.4474,33.4817,1500.0
2010-10-01 11:00:00,48.8,48.82,48.8,48.8,700.0,33.468,33.4817,33.468,33.468,700.0
2010-10-01 11:05:00,48.76,48.82,48.76,48.82,2900.0,33.4405,33.4817,33.4405,33.4817,2900.0
2010-10-01 11:10:00,48.79,48.8,48.77,48.78,3600.0,33.4611,33.468,33.4474,33.4542,3600.0
2010-10-01 11:15:00,48.79,48.84,48.79,48.82,2000.0,33.4611,33.4954,33.4611,33.4817,2000.0
2010-10-01 11:20:00,48.82,48.82,48.8,48.82,1200.0,33.4817,33.4817,33.468,33.4817,1200.0
2010-10-01 11:25:00,48.82,48.82,48.76,48.78,2800.0,33.4817,33.4817,33.4405,33.4542,2800.0
2010-10-01 11:30:00,48.77,48.8,48.77,48.8,1000.0,33.4474,33.468,33.4474,33.468,1000.0
2010-10-01 11:35:00,48.8,48.87,48.8,48.85,1200.0,33.468,33.516,33.468,33.5022,1200.0
2010-10-01 11:40:00,48.85,48.87,48.85,48.87,300.0,33.5022,33.516,33.5022,33.516,300.0
2010-10-01 11:45:00,48.89,48.89,48.89,48.89,1800.0,33.5297,33.5297,33.5297,33.5297,1800.0
2010-10-01 11:50:00,48.91,48.91,48.91,48.91,100.0,33.5434,33.5434,33.5434,33.5434,100.0
2010-10-01 11:55:00,48.89,48.92,48.88,48.91,4500.0,33.5297,33.5503,33.5228,33.5434,4500.0
2010-10-01 12:00:00,48.89,48.9,48.86,48.9,3600.0,33.5297,33.5365,33.5091,33.5365,3600.0
2010-10-01 12:05:00,48.89,48.92,48.88,48.9,1400.0,33.5297,33.5503,33.5228,33.5365,1400.0
2010-10-01 12:10:00,48.89,48.89,48.87,48.88,1200.0,33.5297,33.5297,33.516,33.5228,1200.0
2010-10-01 12:15:00,48.88,48.88,48.86,48.86,1800.0,33.5228,33.5228,33.5091,33.5091,1800.0
2010-10-01 12:20:00,48.86,48.86,48.85,48.85,600.0,33.5091,33.5091,33.5022,33.5022,600.0
2010-10-01 12:25:00,48.87,48.87,48.85,48.87,3100.0,33.516,33.516,33.5022,33.516,3100.0
2010-10-01 12:30:00,48.85,48.86,48.84,48.85,1000.0,33.5022,33.5091,33.4954,33.5022,1000.0
2010-10-01 12:35:00,48.84,48.84,48.84,48.84,400.0,33.4954,33.4954,33.4954,33.4954,400.0
2010-10-01 12:40:00,48.82,48.83,48.8,48.83,400.0,33.4817,33.4885,33.468,33.4885,400.0
2010-10-01 12:45:00,48.84,48.84,48.83,48.83,200.0,33.4954,33.4954,33.4885,33.4885,200.0
2010-10-01 12:50:00,48.84,48.86,48.84,48.86,1400.0,33.4954,33.5091,33.4954,33.5091,1400.0
2010-10-01 12:55:00,48.86,48.87,48.85,48.87,4000.0,33.5091,33.516,33.5022,33.516,4000.0
2010-10-01 13:00:00,48.87,48.89,48.87,48.89,1200.0,33.516,33.5297,33.516,33.5297,1200.0
2010-10-01 13:05:00,48.9,48.94,48.9,48.94,3000.0,33.5365,33.564,33.5365,33.564,3000.0
2010-10-01 13:10:00,48.94,48.98,48.93,48.98,7200.0,33.564,33.5914,33.5571,33.5914,7200.0
2010-10-01 13:15:00,48.99,49.0,48.97,48.97,2800.0,33.5983,33.6051,33.5845,33.5845,2800.0
2010-10-01 13:20:00,48.98,48.98,48.95,48.98,2100.0,33.5914,33.5914,33.5708,33.5914,2100.0
2010-10-01 13:25:00,48.98,49.0,48.97,48.97,1600.0,33.5914,33.6051,33.5845,33.5845,1600.0
2010-10-01 13:30:00,48.94,48.94,48.93,48.93,1100.0,33.564,33.564,33.5571,33.5571,1100.0
2010-10-01 13:35:00,48.91,48.92,48.91,48.92,500.0,33.5434,33.5503,33.5434,33.5503,500.0
2010-10-01 13:40:00,48.91,48.91,48.9,48.91,1000.0,33.5434,33.5434,33.5365,33.5434,1000.0
2010-10-01 13:45:00,48.87,48.89,48.87,48.89,1200.0,33.516,33.5297,33.516,33.5297,1200.0
2010-10-01 13:50:00,48.9,48.9,48.9,48.9,100.0,33.5365,33.5365,33.5365,33.5365,100.0
2010-10-01 13:55:00,48.94,48.94,48.94,48.94,1300.0,33.564,33.564,33.564,33.564,1300.0
2010-10-01 14:00:00,48.96,49.01,48.96,49.01,1800.0,33.5777,33.612,33.5777,33.612,1800.0
2010-10-01 14:05:00,49.0,49.0,49.0,49.0,200.0,33.6051,33.6051,33.6051,33.6051,200.0
2010-10-01 14:10:00,49.02,49.04,49.02,49.04,1700.0,33.6188,33.6325,33.6188,33.6325,1700.0
2010-10-01 14:15:00,49.07,49.07,49.03,49.03,16300.0,33.6531,33.6531,33.6257,33.6257,16300.0
2010-10-01 14:20:00,49.04,49.07,49.04,49.04,7400.0,33.6325,33.6531,33.6325,33.6325,7400.0
2010-10-01 14:25:00,49.01,49.06,49.01,49.03,2200.0,33.612,33.6463,33.612,33.6257,2200.0
2010-10-01 14:30:00,49.05,49.06,49.04,49.06,600.0,33.6394,33.6463,33.6325,33.6463,600.0
2010-10-01 14:35:00,49.05,49.1,49.05,49.05,4300.0,33.6394,33.6737,33.6394,33.6394,4300.0
2010-10-01 14:40:00,49.05,49.05,49.04,49.05,2000.0,33.6394,33.6394,33.6325,33.6394,2000.0
2010-10-01 14:45:00,49.05,49.05,49.02,49.02,1300.0,33.6394,33.6394,33.6188,33.6188,1300.0
2010-10-01 14:50:00,49.02,49.02,49.02,49.02,0.0,33.6188,33.6188,33.6188,33.6188,0.0
2010-10-01 14:55:00,49.06,49.07,49.05,49.05,3400.0,33.6463,33.6531,33.6394,33.6394,3400.0
2010-10-01 15:00:00,49.05,49.07,49.05,49.07,6900.0,33.6394,33.6531,33.6394,33.6531,6900.0
2010-10-01 15:05:00,49.08,49.11,49.08,49.1,2700.0,33.66,33.6806,33.66,33.6737,2700.0
2010-10-01 15:10:00,49.12,49.12,49.05,49.05,2400.0,33.6874,33.6874,33.6394,33.6394,2400.0
2010-10-01 15:15:00,49.05,49.08,49.05,49.08,1400.0,33.6394,33.66,33.6394,33.66,1400.0
2010-10-01 15:20:00,49.07,49.08,49.05,49.08,2000.0,33.6531,33.66,33.6394,33.66,2000.0
2010-10-01 15:25:00,49.03,49.03,49.0,49.0,1500.0,33.6257,33.6257,33.6051,33.6051,1500.0
2010-10-01 15:30:00,49.0,49.04,49.0,49.04,24200.0,33.6051,33.6325,33.6051,33.6325,24200.0
2010-10-01 15:35:00,49.04,49.05,49.02,49.04,5800.0,33.6325,33.6394,33.6188,33.6325,5800.0
2010-10-01 15:40:00,49.02,49.02,48.99,49.01,900.0,33.6188,33.6188,33.5983,33.612,900.0
2010-10-01 15:45:00,49.01,49.03,49.0,49.0,3200.0,33.612,33.6257,33.6051,33.6051,3200.0
2010-10-01 15:50:00,49.0,49.03,48.97,48.97,2700.0,33.6051,33.6257,33.5845,33.5845,2700.0
2010-10-01 15:55:00,48.97,49.03,48.97,49.02,4700.0,33.5845,33.6257,33.5845,33.6188,4700.0
2010-10-04 09:30:00,48.98,49.02,48.89,49.02,17100.0,33.5914,33.6188,33.5297,33.6188,17100.0
2010-10-04 09:35:00,48.99,49.07,48.97,49.07,3400.0,33.5983,33.6531,33.5845,33.6531,3400.0
2010-10-04 09:40:00,49.07,49.16,49.06,49.16,5500.0,33.6531,33.7148,33.6463,33.7148,5500.0
2010-10-04 09:45:00,49.15,49.15,49.09,49.1,13000.0,33.708,33.708,33.6668,33.6737,13000.0
2010-10-04 09:50:00,49.11,49.11,48.98,48.99,8100.0,33.6806,33.6806,33.5914,33.5983,8100.0
2010-10-04 09:55:00,48.99,49.03,48.97,49.0,14600.0,33.5983,33.6257,33.5845,33.6051,14600.0
2010-10-04 10:00:00,49.0,49.07,48.89,49.01,10400.0,33.6051,33.6531,33.5297,33.612,10400.0
2010-10-04 10:05:00,48.98,49.08,48.98,49.06,4400.0,33.5914,33.66,33.5914,33.6463,4400.0
2010-10-04 10:10:00,49.07,49.07,49.0,49.01,3600.0,33.6531,33.6531,33.6051,33.612,3600.0
2010-10-04 10:15:00,49.02,49.1,49.02,49.06,8800.0,33.6188,33.6737,33.6188,33.6463,8800.0
2010-10-04 10:20:00,49.06,49.06,49.01,49.06,4500.0,33.6463,33.6463,33.612,33.6463,4500.0
2010-10-04 10:25:00,49.07,49.07,48.98,49.0,8200.0,33.6531,33.6531,33.5914,33.6051,8200.0
2010-10-04 10:30:00,49.0,49.05,48.97,49.02,2000.0,33.6051,33.6394,33.5845,33.6188,2000.0
2010-10-04 10:35:00,48.92,48.95,48.92,48.95,200.0,33.5503,33.5708,33.5503,33.5708,200.0
2010-10-04 10:40:00,48.9,48.91,48.89,48.89,800.0,33.5365,33.5434,33.5297,33.5297,800.0
2010-10-04 10:45:00,48.9,48.9,48.85,48.86,2200.0,33.5365,33.5365,33.5022,33.5091,2200.0
2010-10-04 10:50:00,48.87,48.87,48.87,48.87,200.0,33.516,33.516,33.516,33.516,200.0
2010-10-04 10:55:00,48.91,48.91,48.91,48.91,100.0,33.5434,33.5434,33.5434,33.5434,100.0
2010-10-04 11:00:00,48.86,48.86,48.83,48.85,1400.0,33.5091,33.5091,33.4885,33.5022,1400.0
2010-10-04 11:05:00,48.78,48.78,48.78,48.78,100.0,33.4542,33.4542,33.4542,33.4542,100.0
2010-10-04 11:10:00,48.81,48.82,48.81,48.82,1400.0,33.4748,33.4817,33.4748,33.4817,1400.0
2010-10-04 11:15:00,48.77,48.77,48.73,48.75,2400.0,33.4474,33.4474,33.4199,33.4337,2400.0
2010-10-04 11:20:00,48.73,48.75,48.72,48.72,3700.0,33.4199,33.4337,33.4131,33.4131,3700.0
2010-10-04 11:25:00,48.73,48.73,48.69,48.71,2100.0,33.4199,33.4199,33.3925,33.4062,2100.0
2010-10-04 11:30:00,48.69,48.71,48.69,48.71,2100.0,33.3925,33.4062,33.3925,33.4062,2100.0
2010-10-04 11:35:00,48.71,48.72,48.71,48.71,1600.0,33.4062,33.4131,33.4062,33.4062,1600.0
2010-10-04 11:40:00,48.74,48.74,48.74,48.74,2500.0,33.4268,33.4268,33.4268,33.4268,2500.0
2010-10-04 11:45:00,48.74,48.75,48.71,48.75,1400.0,33.4268,33.4337,33.4062,33.4337,1400.0
2010-10-04 11:50:00,48.73,48.74,48.7,48.71,1700.0,33.4199,33.4268,33.3994,33.4062,1700.0
2010-10-04 11:55:00,48.68,48.68,48.59,48.59,3200.0,33.3857,33.3857,33.3239,33.3239,3200.0
2010-10-04 12:00:00,48.54,48.54,48.5,48.54,2000.0,33.2896,33.2896,33.2622,33.2896,2000.0
2010-10-04 12:05:00,48.55,48.55,48.48,48.49,4700.0,33.2965,33.2965,33.2485,33.2553,4700.0
2010-10-04 12:10:00,48.52,48.54,48.5,48.5,1100.0,33.2759,33.2896,33.2622,33.2622,1100.0
2010-10-04 12:15:00,48.49,48.51,48.49,48.51,1000.0,33.2553,33.2691,33.2553,33.2691,1000.0
2010-10-04 12:20:00,48.55,48.55,48.53,48.53,1500.0,33.2965,33.2965,33.2828,33.2828,1500.0
2010-10-04 12:25:00,48.55,48.55,48.55,48.55,600.0,33.2965,33.2965,33.2965,33.2965,600.0
2010-10-04 12:30:00,48.55,48.55,48.55,48.55,300.0,33.2965,33.2965,33.2965,33.2965,300.0
2010-10-04 12:35:00,48.58,48.58,48.52,48.52,3300.0,33.3171,33.3171,33.2759,33.2759,3300.0
2010-10-04 12:40:00,48.55,48.55,48.53,48.53,600.0,33.2965,33.2965,33.2828,33.2828,600.0
2010-10-04 12:45:00,48.55,48.58,48.53,48.58,22200.0,33.2965,33.3171,33.2828,33.3171,22200.0
2010-10-04 12:50:00,48.59,48.59,48.59,48.59,200.0,33.3239,33.3239,33.3239,33.3239,200.0
2010-10-04 12:55:00,48.57,48.59,48.57,48.58,1200.0,33.3102,33.3239,33.3102,33.3171,1200.0
2010-10-04 13:00:00,48.63,48.63,48.59,48.62,14600.0,33.3514,33.3514,33.3239,33.3445,14600.0
2010-10-04 13:05:00,48.62,48.62,48.61,48.61,2300.0,33.3445,33.3445,33.3376,33.3376,2300.0
2010-10-04 13:10:00,48.62,48.64,48.6,48.6,6100.0,33.3445,33.3582,33.3308,33.3308,6100.0
2010-10-04 13:15:00,48.62,48.63,48.61,48.61,4700.0,33.3445,33.3514,33.3376,33.3376,4700.0
2010-10-04 13:20:00,48.61,48.65,48.61,48.64,2300.0,33.3376,33.3651,33.3376,33.3582,2300.0
2010-10-04 13:25:00,48.62,48.63,48.6,48.61,1500.0,33.3445,33.3514,33.3308,33.3376,1500.0
2010-10-04 13:30:00,48.62,48.62,48.53,48.55,1200.0,33.3445,33.3445,33.2828,33.2965,1200.0
2010-10-04 13:35:00,48.57,48.58,48.56,48.57,800.0,33.3102,33.3171,33.3034,33.3102,800.0
2010-10-04 13:40:00,48.57,48.59,48.57,48.59,2400.0,33.3102,33.3239,33.3102,33.3239,2400.0
2010-10-04 13:45:00,48.55,48.59,48.55,48.59,3000.0,33.2965,33.3239,33.2965,33.3239,3000.0
2010-10-04 13:50:00,48.58,48.58,48.57,48.58,600.0,33.3171,33.3171,33.3102,33.3171,600.0
2010-10-04 13:55:00,48.58,48.6,48.56,48.6,3200.0,33.3171,33.3308,33.3034,33.3308,3200.0
2010-10-04 14:00:00,48.61,48.62,48.57,48.57,11200.0,33.3376,33.3445,33.3102,33.3102,11200.0
2010-10-04 14:05:00,48.58,48.58,48.57,48.58,4900.0,33.3171,33.3171,33.3102,33.3171,4900.0
2010-10-04 14:10:00,48.58,48.6,48.56,48.56,1900.0,33.3171,33.3308,33.3034,33.3034,1900.0
2010-10-04 14:15:00,48.53,48.54,48.53,48.53,3000.0,33.2828,33.2896,33.2828,33.2828,3000.0
2010-10-04 14:20:00,48.51,48.54,48.51,48.54,2100.0,33.2691,33.2896,33.2691,33.2896,2100.0
2010-10-04 14:25:00,48.53,48.53,48.48,48.53,3100.0,33.2828,33.2828,33.2485,33.2828,3100.0
2010-10-04 14:30:00,48.55,48.55,48.52,48.55,1100.0,33.2965,33.2965,33.2759,33.2965,1100.0
2010-10-04 14:35:00,48.54,48.61,48.54,48.6,8900.0,33.2896,33.3376,33.2896,33.3308,8900.0
2010-10-04 14:40:00,48.61,48.61,48.59,48.6,3500.0,33.3376,33.3376,33.3239,33.3308,3500.0
2010-10-04 14:45:00,48.59,48.63,48.56,48.56,8300.0,33.3239,33.3514,33.3034,33.3034,8300.0
2010-10-04 14:50:00,48.58,48.59,48.57,48.59,2400.0,33.3171,33.3239,33.3102,33.3239,2400.0
2010-10-04 14:55:00,48.57,48.57,48.53,48.53,2600.0,33.3102,33.3102,33.2828,33.2828,2600.0
2010-10-04 15:00:00,48.54,48.64,48.54,48.62,1000.0,33.2896,33.3582,33.2896,33.3445,1000.0
2010-10-04 15:05:00,48.61,48.61,48.61,48.61,100.0,33.3376,33.3376,33.3376,33.3376,100.0
2010-10-04 15:10:00,48.63,48.63,48.6,48.6,600.0,33.3514,33.3514,33.3308,33.3308,600.0
2010-10-04 15:15:00,48.56,48.62,48.56,48.61,6100.0,33.3034,33.3445,33.3034,33.3376,6100.0
2010-10-04 15:20:00,48.62,48.68,48.62,48.67,3800.0,33.3445,33.3857,33.3445,33.3788,3800.0
2010-10-04 15:25:00,48.62,48.64,48.62,48.64,19600.0,33.3445,33.3582,33.3445,33.3582,19600.0
2010-10-04 15:30:00,48.66,48.68,48.63,48.64,4500.0,33.3719,33.3857,33.3514,33.3582,4500.0
2010-10-04 15:35:00,48.59,48.59,48.59,48.59,400.0,33.3239,33.3239,33.3239,33.3239,400.0
2010-10-04 15:40:00,48.59,48.64,48.59,48.63,1800.0,33.3239,33.3582,33.3239,33.3514,1800.0
2010-10-04 15:45:00,48.62,48.64,48.62,48.62,1100.0,33.3445,33.3582,33.3445,33.3445,1100.0
2010-10-04 15:50:00,48.61,48.63,48.61,48.62,700.0,33.3376,33.3514,33.3376,33.3445,700.0
2010-10-04 15:55:00,48.61,48.68,48.59,48.68,8600.0,33.3376,33.3857,33.3239,33.3857,8600.0
2010-10-05 09:30:00,49.09,49.18,49.09,49.18,4800.0,33.6668,33.7286,33.6668,33.7286,4800.0
2010-10-05 09:35:00,49.14,49.14,49.04,49.04,2800.0,33.7011,33.7011,33.6325,33.6325,2800.0
2010-10-05 09:40:00,49.03,49.08,49.02,49.05,4200.0,33.6257,33.66,33.6188,33.6394,4200.0
2010-10-05 09:45:00,49.13,49.13,49.11,49.13,2100.0,33.6943,33.6943,33.6806,33.6943,2100.0
2010-10-05 09:50:00,49.11,49.15,49.11,49.14,4100.0,33.6806,33.708,33.6806,33.7011,4100.0
2010-10-05 09:55:00,49.14,49.25,49.12,49.23,3400.0,33.7011,33.7766,33.6874,33.7629,3400.0
2010-10-05 10:00:00,49.23,49.27,49.18,49.23,2800.0,33.7629,33.7903,33.7286,33.7629,2800.0
2010-10-05 10:05:00,49.19,49.19,49.16,49.19,3500.0,33.7354,33.7354,33.7148,33.7354,3500.0
2010-10-05 10:10:00,49.22,49.22,49.19,49.19,2200.0,33.756,33.756,33.7354,33.7354,2200.0
2010-10-05 10:15:00,49.19,49.21,49.19,49.21,1300.0,33.7354,33.7491,33.7354,33.7491,1300.0
2010-10-05 10:20:00,49.13,49.16,49.13,49.16,5200.0,33.6943,33.7148,33.6943,33.7148,5200.0
2010-10-05 10:25:00,49.22,49.26,49.22,49.26,1600.0,33.756,33.7834,33.756,33.7834,1600.0
2010-10-05 10:30:00,49.3,49.32,49.29,49.3,42300.0,33.8109,33.8246,33.804,33.8109,42300.0
2010-10-05 10:35:00,49.29,49.36,49.29,49.36,5500.0,33.804,33.852,33.804,33.852,5500.0
2010-10-05 10:40:00,49.38,49.38,49.35,49.36,2200.0,33.8657,33.8657,33.8452,33.852,2200.0
2010-10-05 10:45:00,49.38,49.39,49.37,49.37,3400.0,33.8657,33.8726,33.8589,33.8589,3400.0
2010-10-05 10:50:00,49.37,49.42,49.37,49.42,18300.0,33.8589,33.8932,33.8589,33.8932,18300.0
2010-10-05 10:55:00,49.41,49.41,49.36,49.36,4200.0,33.8863,33.8863,33.852,33.852,4200.0
2010-10-05 11:00:00,49.36,49.39,49.36,49.36,7100.0,33.852,33.8726,33.852,33.852,7100.0
2010-10-05 11:05:00,49.36,49.38,49.35,49.38,400.0,33.852,33.8657,33.8452,33.8657,400.0
2010-10-05 11:10:00,49.38,49.4,49.37,49.4,1000.0,33.8657,33.8794,33.8589,33.8794,1000.0
2010-10-05 11:15:00,49.4,49.42,49.4,49.41,2500.0,33.8794,33.8932,33.8794,33.8863,2500.0
2010-10-05 11:20:00,49.37,49.37,49.37,49.37,500.0,33.8589,33.8589,33.8589,33.8589,500.0
2010-10-05 11:25:00,49.38,49.42,49.38,49.42,1000.0,33.8657,33.8932,33.8657,33.8932,1000.0
2010-10-05 11:30:00,49.4,49.43,49.4,49.43,600.0,33.8794,33.9,33.8794,33.9,600.0
2010-10-05 11:35:00,49.4,49.51,49.4,49.51,3100.0,33.8794,33.9549,33.8794,33.9549,3100.0
2010-10-05 11:40:00,49.52,49.57,49.52,49.57,600.0,33.9617,33.996,33.9617,33.996,600.0
2010-10-05 11:45:00,49.58,49.59,49.53,49.53,1200.0,34.0029,34.0097,33.9686,33.9686,1200.0
2010-10-05 11:50:00,49.51,49.54,49.51,49.54,5100.0,33.9549,33.9755,33.9549,33.9755,5100.0
2010-10-05 11:55:00,49.51,49.53,49.51,49.52,400.0,33.9549,33.9686,33.9549,33.9617,400.0
2010-10-05 12:00:00,49.5,49.53,49.49,49.52,2900.0,33.948,33.9686,33.9412,33.9617,2900.0
2010-10-05 12:05:00,49.52,49.53,49.52,49.52,1400.0,33.9617,33.9686,33.9617,33.9617,1400.0
2010-10-05 12:10:00,49.5,49.51,49.5,49.51,600.0,33.948,33.9549,33.948,33.9549,600.0
2010-10-05 12:15:00,49.52,49.52,49.51,49.52,7400.0,33.9617,33.9617,33.9549,33.9617,7400.0
2010-10-05 12:20:00,49.51,49.51,49.5,49.5,6100.0,33.9549,33.9549,33.948,33.948,6100.0
2010-10-05 12:25:00,49.5,49.53,49.49,49.51,2500.0,33.948,33.9686,33.9412,33.9549,2500.0
2010-10-05 12:30:00,49.52,49.53,49.5,49.53,1200.0,33.9617,33.9686,33.948,33.9686,1200.0
2010-10-05 12:35:00,49.53,49.53,49.5,49.52,1800.0,33.9686,33.9686,33.948,33.9617,1800.0
2010-10-05 12:40:00,49.55,49.55,49.54,49.54,800.0,33.9823,33.9823,33.9755,33.9755,800.0
2010-10-05 12:45:00,49.53,49.55,49.53,49.55,500.0,33.9686,33.9823,33.9686,33.9823,500.0
2010-10-05 12:50:00,49.55,49.56,49.55,49.56,1000.0,33.9823,33.9892,33.9823,33.9892,1000.0
2010-10-05 12:55:00,49.57,49.57,49.57,49.57,500.0,33.996,33.996,33.996,33.996,500.0
2010-10-05 13:00:00,49.58,49.58,49.56,49.58,1100.0,34.0029,34.0029,33.9892,34.0029,1100.0
2010-10-05 13:05:00,49.57,49.59,49.57,49.59,5000.0,33.996,34.0097,33.996,34.0097,5000.0
2010-10-05 13:10:00,49.59,49.61,49.59,49.61,3200.0,34.0097,34.0235,34.0097,34.0235,3200.0
2010-10-05 13:15:00,49.65,49.65,49.62,49.63,4400.0,34.0509,34.0509,34.0303,34.0372,4400.0
2010-10-05 13:20:00,49.64,49.64,49.6,49.6,4400.0,34.044,34.044,34.0166,34.0166,4400.0
2010-10-05 13:25:00,49.62,49.62,49.6,49.6,2000.0,34.0303,34.0303,34.0166,34.0166,2000.0
2010-10-05 13:30:00,49.6,49.6,49.59,49.6,1200.0,34.0166,34.0166,34.0097,34.0166,1200.0
2010-10-05 13:35:00,49.62,49.62,49.59,49.62,16900.0,34.0303,34.0303,34.0097,34.0303,16900.0
2010-10-05 13:40:00,49.6,49.62,49.6,49.61,600.0,34.0166,34.0303,34.0166,34.0235,600.0
2010-10-05 13:45:00,49.62,49.62,49.61,49.61,600.0,34.0303,34.0303,34.0235,34.0235,600.0
2010-10-05 13:50:00,49.58,49.62,49.58,49.6,1600.0,34.0029,34.0303,34.0029,34.0166,1600.0
2010-10-05 13:55:00,49.61,49.66,49.61,49.62,4400.0,34.0235,34.0578,34.0235,34.0303,4400.0
2010-10-05 14:00:00,49.64,49.66,49.64,49.65,4400.0,34.044,34.0578,34.044,34.0509,4400.0
2010-10-05 14:05:00,49.64,49.65,49.63,49.65,1500.0,34.044,34.0509,34.0372,34.0509,1500.0
2010-10-05 14:10:00,49.65,49.65,49.64,49.64,1500.0,34.0509,34.0509,34.044,34.044,1500.0
2010-10-05 14:15:00,49.65,49.65,49.62,49.63,1300.0,34.0509,34.0509,34.0303,34.0372,1300.0
2010-10-05 14:20:00,49.64,49.64,49.64,49.64,200.0,34.044,34.044,34.044,34.044,200.0
2010-10-05 14:25:00,49.62,49.62,49.6,49.6,500.0,34.0303,34.0303,34.0166,34.0166,500.0
2010-10-05 14:30:00,49.63,49.68,49.63,49.65,4200.0,34.0372,34.0715,34.0372,34.0509,4200.0
2010-10-05 14:35:00,49.64,49.66,49.61,49.61,2100.0,34.044,34.0578,34.0235,34.0235,2100.0
2010-10-05 14:40:00,49.61,49.63,49.59,49.63,19200.0,34.0235,34.0372,34.0097,34.0372,19200.0
2010-10-05 14:45:00,49.63,49.63,49.63,49.63,100.0,34.0372,34.0372,34.0372,34.0372,100.0
2010-10-05 14:50:00,49.6,49.62,49.6,49.62,1000.0,34.0166,34.0303,34.0166,34.0303,1000.0
2010-10-05 14:55:00,49.63,49.67,49.63,49.67,6100.0,34.0372,34.0646,34.0372,34.0646,6100.0
2010-10-05 15:00:00,49.67,49.7,49.66,49.68,1300.0,34.0646,34.0852,34.0578,34.0715,1300.0
2010-10-05 15:05:00,49.67,49.67,49.67,49.67,200.0,34.0646,34.0646,34.0646,34.0646,200.0
2010-10-05 15:10:00,49.69,49.73,49.67,49.73,15200.0,34.0783,34.1058,34.0646,34.1058,15200.0
2010-10-05 15:15:00,49.74,49.74,49.72,49.72,4600.0,34.1126,34.1126,34.0989,34.0989,4600.0
2010-10-05 15:20:00,49.72,49.74,49.72,49.74,1300.0,34.0989,34.1126,34.0989,34.1126,1300.0
2010-10-05 15:25:00,49.73,49.76,49.73,49.76,5000.0,34.1058,34.1263,34.1058,34.1263,5000.0
2010-10-05 15:30:00,49.74,49.75,49.72,49.72,1900.0,34.1126,34.1195,34.0989,34.0989,1900.0
2010-10-05 15:35:00,49.72,49.73,49.71,49.71,54100.0,34.0989,34.1058,34.092,34.092,54100.0
2010-10-05 15:40:00,49.7,49.72,49.69,49.71,8100.0,34.0852,34.0989,34.0783,34.092,8100.0
2010-10-05 15:45:00,49.72,49.73,49.7,49.71,5100.0,34.0989,34.1058,34.0852,34.092,5100.0
2010-10-05 15:50:00,49.69,49.71,49.69,49.69,4000.0,34.0783,34.092,34.0783,34.0783,4000.0
2010-10-05 15:55:00,49.7,49.7,49.66,49.66,12600.0,34.0852,34.0852,34.0578,34.0578,12600.0
2010-10-06 09:30:00,49.6,49.73,49.6,49.73,19600.0,34.0166,34.1058,34.0166,34.1058,19600.0
2010-10-06 09:35:00,49.73,49.74,49.69,49.73,20300.0,34.1058,34.1126,34.0783,34.1058,20300.0
2010-10-06 09:40:00,49.72,49.74,49.61,49.64,5500.0,34.0989,34.1126,34.0235,34.044,5500.0
2010-10-06 09:45:00,49.63,49.64,49.61,49.62,3500.0,34.0372,34.044,34.0235,34.0303,3500.0
2010-10-06 09:50:00,49.64,49.72,49.64,49.69,11600.0,34.044,34.0989,34.044,34.0783,11600.0
2010-10-06 09:55:00,49.68,49.7,49.66,49.66,1200.0,34.0715,34.0852,34.0578,34.0578,1200.0
2010-10-06 10:00:00,49.7,49.76,49.7,49.76,3900.0,34.0852,34.1263,34.0852,34.1263,3900.0
2010-10-06 10:05:00,49.77,49.77,49.75,49.77,3500.0,34.1332,34.1332,34.1195,34.1332,3500.0
2010-10-06 10:10:00,49.75,49.75,49.73,49.73,4400.0,34.1195,34.1195,34.1058,34.1058,4400.0
2010-10-06 10:15:00,49.76,49.76,49.71,49.71,3500.0,34.1263,34.1263,34.092,34.092,3500.0
2010-10-06 10:20:00,49.7,49.71,49.69,49.7,2400.0,34.0852,34.092,34.0783,34.0852,2400.0
2010-10-06 10:25:00,49.69,49.71,49.69,49.71,1700.0,34.0783,34.092,34.0783,34.092,1700.0
2010-10-06 10:30:00,49.72,49.74,49.7,49.72,4000.0,34.0989,34.1126,34.0852,34.0989,4000.0
2010-10-06 10:35:00,49.67,49.69,49.66,49.66,6800.0,34.0646,34.0783,34.0578,34.0578,6800.0
2010-10-06 10:40:00,49.67,49.71,49.67,49.71,600.0,34.0646,34.092,34.0646,34.092,600.0
2010-10-06 10:45:00,49.74,49.75,49.74,49.74,5200.0,34.1126,34.1195,34.1126,34.1126,5200.0
2010-10-06 10:50:00,49.71,49.71,49.65,49.65,2500.0,34.092,34.092,34.0509,34.0509,2500.0
2010-10-06 10:55:00,49.67,49.68,49.67,49.68,2800.0,34.0646,34.0715,34.0646,34.0715,2800.0
2010-10-06 11:00:00,49.68,49.68,49.68,49.68,0.0,34.0715,34.0715,34.0715,34.0715,0.0
2010-10-06 11:05:00,49.65,49.74,49.65,49.74,2000.0,34.0509,34.1126,34.0509,34.1126,2000.0
2010-10-06 11:10:00,49.7,49.7,49.69,49.69,200.0,34.0852,34.0852,34.0783,34.0783,200.0
2010-10-06 11:15:00,49.69,49.7,49.67,49.67,1100.0,34.0783,34.0852,34.0646,34.0646,1100.0
2010-10-06 11:20:00,49.67,49.71,49.67,49.71,2600.0,34.0646,34.092,34.0646,34.092,2600.0
2010-10-06 11:25:00,49.71,49.73,49.71,49.72,1000.0,34.092,34.1058,34.092,34.0989,1000.0
2010-10-06 11:30:00,49.73,49.73,49.73,49.73,200.0,34.1058,34.1058,34.1058,34.1058,200.0
2010-10-06 11:35:00,49.78,49.78,49.78,49.78,400.0,34.1401,34.1401,34.1401,34.1401,400.0
2010-10-06 11:40:00,49.77,49.77,49.77,49.77,100.0,34.1332,34.1332,34.1332,34.1332,100.0
2010-10-06 11:45:00,49.76,49.76,49.74,49.74,800.0,34.1263,34.1263,34.1126,34.1126,800.0
2010-10-06 11:50:00,49.76,49.76,49.76,49.76,1100.0,34.1263,34.1263,34.1263,34.1263,1100.0
2010-10-06 11:55:00,49.76,49.77,49.76,49.77,500.0,34.1263,34.1332,34.1263,34.1332,500.0
2010-10-06 12:00:00,49.77,49.77,49.75,49.77,4400.0,34.1332,34.1332,34.1195,34.1332,4400.0
2010-10-06 12:05:00,49.77,49.79,49.77,49.79,2800.0,34.1332,34.1469,34.1332,34.1469,2800.0
2010-10-06 12:10:00,49.75,49.77,49.75,49.76,1300.0,34.1195,34.1332,34.1195,34.1263,1300.0
2010-10-06 12:15:00,49.76,49.76,49.73,49.73,1800.0,34.1263,34.1263,34.1058,34.1058,1800.0
2010-10-06 12:20:00,49.75,49.75,49.75,49.75,200.0,34.1195,34.1195,34.1195,34.1195,200.0
2010-10-06 12:25:00,49.7,49.7,49.67,49.67,300.0,34.0852,34.0852,34.0646,34.0646,300.0
2010-10-06 12:30:00,49.66,49.67,49.65,49.67,1900.0,34.0578,34.0646,34.0509,34.0646,1900.0
2010-10-06 12:35:00,49.66,49.69,49.66,49.67,21000.0,34.0578,34.0783,34.0578,34.0646,21000.0
2010-10-06 12:40:00,49.68,49.72,49.68,49.7,3300.0,34.0715,34.0989,34.0715,34.0852,3300.0
2010-10-06 12:45:00,49.7,49.72,49.69,49.69,2900.0,34.0852,34.0989,34.0783,34.0783,2900.0
2010-10-06 12:50:00,49.7,49.7,49.65,49.65,14500.0,34.0852,34.0852,34.0509,34.0509,14500.0
2010-10-06 12:55:00,49.67,49.67,49.6,49.62,4100.0,34.0646,34.0646,34.0166,34.0303,4100.0
2010-10-06 13:00:00,49.61,49.61,49.59,49.59,500.0,34.0235,34.0235,34.0097,34.0097,500.0
2010-10-06 13:05:00,49.57,49.58,49.57,49.57,1500.0,33.996,34.0029,33.996,33.996,1500.0
2010-10-06 13:10:00,49.57,49.57,49.55,49.57,4600.0,33.996,33.996,33.9823,33.996,4600.0
2010-10-06 13:15:00,49.55,49.57,49.55,49.55,1800.0,33.9823,33.996,33.9823,33.9823,1800.0
2010-10-06 13:20:00,49.54,49.56,49.53,49.56,2000.0,33.9755,33.9892,33.9686,33.9892,2000.0
2010-10-06 13:25:00,49.55,49.58,49.54,49.57,19400.0,33.9823,34.0029,33.9755,33.996,19400.0
2010-10-06 13:30:00,49.58,49.58,49.58,49.58,800.0,34.0029,34.0029,34.0029,34.0029,800.0
2010-10-06 13:35:00,49.59,49.61,49.59,49.61,2000.0,34.0097,34.0235,34.0097,34.0235,2000.0
2010-10-06 13:40:00,49.61,49.61,49.59,49.59,1400.0,34.0235,34.0235,34.0097,34.0097,1400.0
2010-10-06 13:45:00,49.59,49.59,49.58,49.58,1100.0,34.0097,34.0097,34.0029,34.0029,1100.0
2010-10-06 13:50:00,49.59,49.59,49.55,49.56,1400.0,34.0097,34.0097,33.9823,33.9892,1400.0
2010-10-06 13:55:00,49.55,49.61,49.55,49.61,2800.0,33.9823,34.0235,33.9823,34.0235,2800.0
2010-10-06 14:00:00,49.63,49.63,49.61,49.61,2000.0,34.0372,34.0372,34.0235,34.0235,2000.0
2010-10-06 14:05:00,49.61,49.63,49.59,49.63,2600.0,34.0235,34.0372,34.0097,34.0372,2600.0
2010-10-06 14:10:00,49.56,49.58,49.55,49.56,800.0,33.9892,34.0029,33.9823,33.9892,800.0
2010-10-06 14:15:00,49.56,49.56,49.56,49.56,1000.0,33.9892,33.9892,33.9892,33.9892,1000.0
2010-10-06 14:20:00,49.59,49.61,49.58,49.59,1400.0,34.0097,34.0235,34.0029,34.0097,1400.0
2010-10-06 14:25:00,49.61,49.61,49.6,49.61,2200.0,34.0235,34.0235,34.0166,34.0235,2200.0
2010-10-06 14:30:00,49.61,49.63,49.61,49.63,300.0,34.0235,34.0372,34.0235,34.0372,300.0
2010-10-06 14:35:00,49.61,49.63,49.61,49.62,3100.0,34.0235,34.0372,34.0235,34.0303,3100.0
2010-10-06 14:40:00,49.61,49.61,49.61,49.61,1400.0,34.0235,34.0235,34.0235,34.0235,1400.0
2010-10-06 14:45:00,49.63,49.63,49.6,49.62,1000.0,34.0372,34.0372,34.0166,34.0303,1000.0
2010-10-06 14:50:00,49.63,49.64,49.63,49.63,20800.0,34.0372,34.044,34.0372,34.0372,20800.0
2010-10-06 14:55:00,49.64,49.65,49.63,49.65,900.0,34.044,34.0509,34.0372,34.0509,900.0
2010-10-06 15:00:00,49.64,49.64,49.61,49.61,400.0,34.044,34.044,34.0235,34.0235,400.0
2010-10-06 15:05:00,49.61,49.63,49.59,49.59,3400.0,34.0235,34.0372,34.0097,34.0097,3400.0
2010-10-06 15:10:00,49.6,49.61,49.56,49.61,19100.0,34.0166,34.0235,33.9892,34.0235,19100.0
2010-10-06 15:15:00,49.6,49.6,49.6,49.6,100.0,34.0166,34.0166,34.0166,34.0166,100.0
2010-10-06 15:20:00,49.56,49.61,49.56,49.61,1900.0,33.9892,34.0235,33.9892,34.0235,1900.0
2010-10-06 15:25:00,49.6,49.63,49.6,49.62,9400.0,34.0166,34.0372,34.0166,34.0303,9400.0
2010-10-06 15:30:00,49.6,49.6,49.57,49.59,2900.0,34.0166,34.0166,33.996,34.0097,2900.0
2010-10-06 15:35:00,49.58,49.6,49.58,49.6,800.0,34.0029,34.0166,34.0029,34.0166,800.0
2010-10-06 15:40:00,49.61,49.66,49.61,49.66,900.0,34.0235,34.0578,34.0235,34.0578,900.0
2010-10-06 15:45:00,49.69,49.71,49.68,49.69,3300.0,34.0783,34.092,34.0715,34.0783,3300.0
2010-10-06 15:50:00,49.71,49.71,49.66,49.67,3900.0,34.092,34.092,34.0578,34.0646,3900.0
2010-10-06 15:55:00,49.67,49.71,49.66,49.71,7600.0,34.0646,34.092,34.0578,34.092,7600.0
2010-10-07 09:30:00,49.95,49.95,49.88,49.88,24500.0,34.2566,34.2566,34.2086,34.2086,24500.0
2010-10-07 09:35:00,49.87,49.9,49.81,49.81,5100.0,34.2018,34.2224,34.1606,34.1606,5100.0
2010-10-07 09:40:00,49.79,49.82,49.78,49.82,1400.0,34.1469,34.1675,34.1401,34.1675,1400.0
2010-10-07 09:45:00,49.82,49.82,49.69,49.71,3400.0,34.1675,34.1675,34.0783,34.092,3400.0
2010-10-07 09:50:00,49.68,49.75,49.64,49.72,2700.0,34.0715,34.1195,34.044,34.0989,2700.0
2010-10-07 09:55:00,49.75,49.75,49.65,49.67,2800.0,34.1195,34.1195,34.0509,34.0646,2800.0
2010-10-07 10:00:00,49.65,49.67,49.63,49.67,2200.0,34.0509,34.0646,34.0372,34.0646,2200.0
2010-10-07 10:05:00,49.69,49.75,49.69,49.74,2100.0,34.0783,34.1195,34.0783,34.1126,2100.0
2010-10-07 10:10:00,49.73,49.73,49.73,49.73,200.0,34.1058,34.1058,34.1058,34.1058,200.0
2010-10-07 10:15:00,49.73,49.73,49.69,49.73,3800.0,34.1058,34.1058,34.0783,34.1058,3800.0
2010-10-07 10:20:00,49.79,49.8,49.77,49.77,5900.0,34.1469,34.1538,34.1332,34.1332,5900.0
2010-10-07 10:25:00,49.78,49.8,49.78,49.8,1300.0,34.1401,34.1538,34.1401,34.1538,1300.0
2010-10-07 10:30:00,49.79,49.82,49.77,49.8,1700.0,34.1469,34.1675,34.1332,34.1538,1700.0
2010-10-07 10:35:00,49.81,49.82,49.76,49.76,2500.0,34.1606,34.1675,34.1263,34.1263,2500.0
2010-10-07 10:40:00,49.76,49.76,49.7,49.7,1400.0,34.1263,34.1263,34.0852,34.0852,1400.0
2010-10-07 10:45:00,49.71,49.71,49.71,49.71,800.0,34.092,34.092,34.092,34.092,800.0
2010-10-07 10:50:00,49.74,49.76,49.73,49.73,700.0,34.1126,34.1263,34.1058,34.1058,700.0
2010-10-07 10:55:00,49.75,49.75,49.71,49.71,600.0,34.1195,34.1195,34.092,34.092,600.0
2010-10-07 11:00:00,49.7,49.7,49.68,49.68,1500.0,34.0852,34.0852,34.0715,34.0715,1500.0
2010-10-07 11:05:00,49.65,49.67,49.64,49.67,3000.0,34.0509,34.0646,34.044,34.0646,3000.0
2010-10-07 11:10:00,49.66,49.67,49.65,49.67,2600.0,34.0578,34.0646,34.0509,34.0646,2600.0
2010-10-07 11:15:00,49.69,49.71,49.68,49.68,900.0,34.0783,34.092,34.0715,34.0715,900.0
2010-10-07 11:20:00,49.64,49.69,49.64,49.69,5900.0,34.044,34.0783,34.044,34.0783,5900.0
2010-10-07 11:25:00,49.68,49.7,49.66,49.66,4700.0,34.0715,34.0852,34.0578,34.0578,4700.0
2010-10-07 11:30:00,49.66,49.69,49.66,49.69,600.0,34.0578,34.0783,34.0578,34.0783,600.0
2010-10-07 11:35:00,49.71,49.71,49.68,49.68,3000.0,34.092,34.092,34.0715,34.0715,3000.0
2010-10-07 11:40:00,49.68,49.7,49.67,49.67,2400.0,34.0715,34.0852,34.0646,34.0646,2400.0
2010-10-07 11:45:00,49.69,49.7,49.64,49.64,17900.0,34.0783,34.0852,34.044,34.044,17900.0
2010-10-07 11:50:00,49.63,49.64,49.6,49.62,2900.0,34.0372,34.044,34.0166,34.0303,2900.0
2010-10-07 11:55:00,49.64,49.66,49.64,49.66,3800.0,34.044,34.0578,34.044,34.0578,3800.0
2010-10-07 12:00:00,49.67,49.68,49.61,49.61,7600.0,34.0646,34.0715,34.0235,34.0235,7600.0
2010-10-07 12:05:00,49.6,49.64,49.58,49.64,1600.0,34.0166,34.044,34.0029,34.044,1600.0
2010-10-07 12:10:00,49.64,49.64,49.64,49.64,300.0,34.044,34.044,34.044,34.044,300.0
2010-10-07 12:15:00,49.62,49.64,49.58,49.58,2700.0,34.0303,34.044,34.0029,34.0029,2700.0
2010-10-07 12:20:00,49.59,49.6,49.57,49.57,1500.0,34.0097,34.0166,33.996,33.996,1500.0
2010-10-07 12:25:00,49.56,49.56,49.52,49.52,2400.0,33.9892,33.9892,33.9617,33.9617,2400.0
2010-10-07 12:30:00,49.5,49.5,49.45,49.46,5900.0,33.948,33.948,33.9137,33.9206,5900.0
2010-10-07 12:35:00,49.45,49.45,49.39,49.45,5400.0,33.9137,33.9137,33.8726,33.9137,5400.0
2010-10-07 12:40:00,49.46,49.46,49.44,49.44,2600.0,33.9206,33.9206,33.9069,33.9069,2600.0
2010-10-07 12:45:00,49.47,49.47,49.45,49.45,900.0,33.9275,33.9275,33.9137,33.9137,900.0
2010-10-07 12:50:00,49.46,49.47,49.45,49.46,1200.0,33.9206,33.9275,33.9137,33.9206,1200.0
2010-10-07 12:55:00,49.46,49.47,49.44,49.47,5500.0,33.9206,33.9275,33.9069,33.9275,5500.0
2010-10-07 13:00:00,49.48,49.48,49.45,49.46,7100.0,33.9343,33.9343,33.9137,33.9206,7100.0
2010-10-07 13:05:00,49.47,49.53,49.46,49.53,3700.0,33.9275,33.9686,33.9206,33.9686,3700.0
2010-10-07 13:10:00,49.53,49.56,49.51,49.52,7300.0,33.9686,33.9892,33.9549,33.9617,7300.0
2010-10-07 13:15:00,49.55,49.56,49.52,49.52,3600.0,33.9823,33.9892,33.9617,33.9617,3600.0
2010-10-07 13:20:00,49.53,49.55,49.52,49.53,3200.0,33.9686,33.9823,33.9617,33.9686,3200.0
2010-10-07 13:25:00,49.53,49.54,49.51,49.51,27500.0,33.9686,33.9755,33.9549,33.9549,27500.0
2010-10-07 13:30:00,49.53,49.54,49.53,49.53,2100.0,33.9686,33.9755,33.9686,33.9686,2100.0
2010-10-07 13:35:00,49.51,49.51,49.48,49.51,1800.0,33.9549,33.9549,33.9343,33.9549,1800.0
2010-10-07 13:40:00,49.52,49.53,49.51,49.53,6800.0,33.9617,33.9686,33.9549,33.9686,6800.0
2010-10-07 13:45:00,49.51,49.53,49.51,49.53,1200.0,33.9549,33.9686,33.9549,33.9686,1200.0
2010-10-07 13:50:00,49.52,49.53,49.52,49.53,300.0,33.9617,33.9686,33.9617,33.9686,300.0
2010-10-07 13:55:00,49.55,49.64,49.55,49.62,2900.0,33.9823,34.044,33.9823,34.0303,2900.0
2010-10-07 14:00:00,49.63,49.63,49.61,49.61,8900.0,34.0372,34.0372,34.0235,34.0235,8900.0
2010-10-07 14:05:00,49.59,49.62,49.59,49.61,2200.0,34.0097,34.0303,34.0097,34.0235,2200.0
2010-10-07 14:10:00,49.6,49.66,49.6,49.66,1700.0,34.0166,34.0578,34.0166,34.0578,1700.0
2010-10-07 14:15:00,49.67,49.67,49.65,49.65,1800.0,34.0646,34.0646,34.0509,34.0509,1800.0
2010-10-07 14:20:00,49.67,49.68,49.67,49.68,900.0,34.0646,34.0715,34.0646,34.0715,900.0
2010-10-07 14:25:00,49.66,49.66,49.66,49.66,600.0,34.0578,34.0578,34.0578,34.0578,600.0
2010-10-07 14:30:00,49.65,49.66,49.64,49.66,1200.0,34.0509,34.0578,34.044,34.0578,1200.0
2010-10-07 14:35:00,49.64,49.66,49.64,49.66,900.0,34.044,34.0578,34.044,34.0578,900.0
2010-10-07 14:40:00,49.63,49.63,49.63,49.63,200.0,34.0372,34.0372,34.0372,34.0372,200.0
2010-10-07 14:45:00,49.62,49.62,49.6,49.6,2100.0,34.0303,34.0303,34.0166,34.0166,2100.0
2010-10-07 14:50:00,49.59,49.64,49.58,49.64,2700.0,34.0097,34.044,34.0029,34.044,2700.0
2010-10-07 14:55:00,49.64,49.67,49.64,49.67,1900.0,34.044,34.0646,34.044,34.0646,1900.0
2010-10-07 15:00:00,49.67,49.67,49.63,49.65,1500.0,34.0646,34.0646,34.0372,34.0509,1500.0
2010-10-07 15:05:00,49.64,49.66,49.64,49.65,2600.0,34.044,34.0578,34.044,34.0509,2600.0
2010-10-07 15:10:00,49.64,49.65,49.64,49.64,1000.0,34.044,34.0509,34.044,34.044,1000.0
2010-10-07 15:15:00,49.67,49.67,49.65,49.66,2800.0,34.0646,34.0646,34.0509,34.0578,2800.0
2010-10-07 15:20:00,49.65,49.67,49.65,49.65,1300.0,34.0509,34.0646,34.0509,34.0509,1300.0
2010-10-07 15:25:00,49.65,49.65,49.62,49.62,1800.0,34.0509,34.0509,34.0303,34.0303,1800.0
2010-10-07 15:30:00,49.63,49.63,49.59,49.6,4100.0,34.0372,34.0372,34.0097,34.0166,4100.0
2010-10-07 15:35:00,49.61,49.65,49.61,49.65,3700.0,34.0235,34.0509,34.0235,34.0509,3700.0
2010-10-07 15:40:00,49.67,49.68,49.66,49.68,4700.0,34.0646,34.0715,34.0578,34.0715,4700.0
2010-10-07 15:45:00,49.7,49.7,49.65,49.66,1700.0,34.0852,34.0852,34.0509,34.0578,1700.0
2010-10-07 15:50:00,49.67,49.68,49.66,49.66,2700.0,34.0646,34.0715,34.0578,34.0578,2700.0
2010-10-07 15:55:00,49.63,49.65,49.61,49.65,8400.0,34.0372,34.0509,34.0235,34.0509,8400.0
2010-10-08 09:30:00,49.75,49.77,49.67,49.71,14800.0,34.1195,34.1332,34.0646,34.092,14800.0
2010-10-08 09:35:00,49.63,49.7,49.61,49.7,2700.0,34.0372,34.0852,34.0235,34.0852,2700.0
2010-10-08 09:40:00,49.67,49.75,49.66,49.73,6000.0,34.0646,34.1195,34.0578,34.1058,6000.0
2010-10-08 09:45:00,49.7,49.74,49.65,49.69,6700.0,34.0852,34.1126,34.0509,34.0783,6700.0
2010-10-08 09:50:00,49.68,49.76,49.68,49.74,2400.0,34.0715,34.1263,34.0715,34.1126,2400.0
2010-10-08 09:55:00,49.7,49.74,49.7,49.7,6900.0,34.0852,34.1126,34.0852,34.0852,6900.0
2010-10-08 10:00:00,49.71,49.73,49.67,49.67,1100.0,34.092,34.1058,34.0646,34.0646,1100.0
2010-10-08 10:05:00,49.73,49.77,49.73,49.77,700.0,34.1058,34.1332,34.1058,34.1332,700.0
2010-10-08 10:10:00,49.77,49.77,49.77,49.77,0.0,34.1332,34.1332,34.1332,34.1332,0.0
2010-10-08 10:15:00,49.67,49.67,49.63,49.63,1900.0,34.0646,34.0646,34.0372,34.0372,1900.0
2010-10-08 10:20:00,49.61,49.61,49.61,49.61,200.0,34.0235,34.0235,34.0235,34.0235,200.0
2010-10-08 10:25:00,49.57,49.57,49.56,49.56,600.0,33.996,33.996,33.9892,33.9892,600.0
2010-10-08 10:30:00,49.55,49.6,49.55,49.58,2200.0,33.9823,34.0166,33.9823,34.0029,2200.0
2010-10-08 10:35:00,49.59,49.62,49.59,49.62,800.0,34.0097,34.0303,34.0097,34.0303,800.0
2010-10-08 10:40:00,49.64,49.68,49.64,49.67,2100.0,34.044,34.0715,34.044,34.0646,2100.0
2010-10-08 10:45:00,49.65,49.67,49.64,49.64,21900.0,34.0509,34.0646,34.044,34.044,21900.0
2010-10-08 10:50:00,49.64,49.64,49.64,49.64,400.0,34.044,34.044,34.044,34.044,400.0
2010-10-08 10:55:00,49.69,49.75,49.69,49.75,1900.0,34.0783,34.1195,34.0783,34.1195,1900.0
2010-10-08 11:00:00,49.75,49.78,49.75,49.78,1700.0,34.1195,34.1401,34.1195,34.1401,1700.0
2010-10-08 11:05:00,49.75,49.75,49.75,49.75,500.0,34.1195,34.1195,34.1195,34.1195,500.0
2010-10-08 11:10:00,49.74,49.74,49.73,49.74,500.0,34.1126,34.1126,34.1058,34.1126,500.0
2010-10-08 11:15:00,49.78,49.79,49.77,49.78,900.0,34.1401,34.1469,34.1332,34.1401,900.0
2010-10-08 11:20:00,49.76,49.8,49.76,49.8,400.0,34.1263,34.1538,34.1263,34.1538,400.0
2010-10-08 11:25:00,49.84,49.84,49.83,49.84,900.0,34.1812,34.1812,34.1743,34.1812,900.0
2010-10-08 11:30:00,49.85,49.9,49.85,49.85,6700.0,34.1881,34.2224,34.1881,34.1881,6700.0
2010-10-08 11:35:00,49.84,49.84,49.8,49.8,2400.0,34.1812,34.1812,34.1538,34.1538,2400.0
2010-10-08 11:40:00,49.8,49.83,49.8,49.83,200.0,34.1538,34.1743,34.1538,34.1743,200.0
2010-10-08 11:45:00,49.82,49.83,49.82,49.83,1100.0,34.1675,34.1743,34.1675,34.1743,1100.0
2010-10-08 11:50:00,49.86,49.86,49.84,49.84,200.0,34.1949,34.1949,34.1812,34.1812,200.0
2010-10-08 11:55:00,49.82,49.86,49.82,49.84,1200.0,34.1675,34.1949,34.1675,34.1812,1200.0
2010-10-08 12:00:00,49.86,49.86,49.82,49.83,3300.0,34.1949,34.1949,34.1675,34.1743,3300.0
2010-10-08 12:05:00,49.82,49.82,49.8,49.82,2900.0,34.1675,34.1675,34.1538,34.1675,2900.0
2010-10-08 12:10:00,49.82,49.83,49.81,49.82,1500.0,34.1675,34.1743,34.1606,34.1675,1500.0
2010-10-08 12:15:00,49.82,49.84,49.82,49.84,900.0,34.1675,34.1812,34.1675,34.1812,900.0
2010-10-08 12:20:00,49.83,49.83,49.81,49.83,1000.0,34.1743,34.1743,34.1606,34.1743,1000.0
2010-10-08 12:25:00,49.83,49.83,49.83,49.83,0.0,34.1743,34.1743,34.1743,34.1743,0.0
2010-10-08 12:30:00,49.8,49.82,49.8,49.82,1500.0,34.1538,34.1675,34.1538,34.1675,1500.0
2010-10-08 12:35:00,49.82,49.87,49.82,49.86,1000.0,34.1675,34.2018,34.1675,34.1949,1000.0
2010-10-08 12:40:00,49.87,49.91,49.86,49.91,5100.0,34.2018,34.2292,34.1949,34.2292,5100.0
2010-10-08 12:45:00,49.91,49.91,49.89,49.9,2000.0,34.2292,34.2292,34.2155,34.2224,2000.0
2010-10-08 12:50:00,49.9,49.9,49.87,49.88,7800.0,34.2224,34.2224,34.2018,34.2086,7800.0
2010-10-08 12:55:00,49.9,49.9,49.88,49.88,800.0,34.2224,34.2224,34.2086,34.2086,800.0
2010-10-08 13:00:00,49.9,49.9,49.88,49.88,1000.0,34.2224,34.2224,34.2086,34.2086,1000.0
2010-10-08 13:05:00,49.87,49.88,49.86,49.86,1000.0,34.2018,34.2086,34.1949,34.1949,1000.0
2010-10-08 13:10:00,49.86,49.87,49.84,49.87,1900.0,34.1949,34.2018,34.1812,34.2018,1900.0
2010-10-08 13:15:00,49.88,49.89,49.87,49.89,5300.0,34.2086,34.2155,34.2018,34.2155,5300.0
2010-10-08 13:20:00,49.89,49.89,49.84,49.85,2200.0,34.2155,34.2155,34.1812,34.1881,2200.0
2010-10-08 13:25:00,49.85,49.87,49.85,49.86,2400.0,34.1881,34.2018,34.1881,34.1949,2400.0
2010-10-08 13:30:00,49.86,49.86,49.83,49.85,16700.0,34.1949,34.1949,34.1743,34.1881,16700.0
2010-10-08 13:35:00,49.83,49.86,49.83,49.85,1600.0,34.1743,34.1949,34.1743,34.1881,1600.0
2010-10-08 13:40:00,49.85,49.85,49.8,49.8,1800.0,34.1881,34.1881,34.1538,34.1538,1800.0
2010-10-08 13:45:00,49.76,49.77,49.74,49.77,4000.0,34.1263,34.1332,34.1126,34.1332,4000.0
2010-10-08 13:50:00,49.78,49.81,49.77,49.81,3900.0,34.1401,34.1606,34.1332,34.1606,3900.0
2010-10-08 13:55:00,49.8,49.8,49.76,49.79,2700.0,34.1538,34.1538,34.1263,34.1469,2700.0
2010-10-08 14:00:00,49.77,49.78,49.72,49.72,2900.0,34.1332,34.1401,34.0989,34.0989,2900.0
2010-10-08 14:05:00,49.76,49.78,49.75,49.76,3900.0,34.1263,34.1401,34.1195,34.1263,3900.0
2010-10-08 14:10:00,49.76,49.78,49.76,49.76,86000.0,34.1263,34.1401,34.1263,34.1263,86000.0
2010-10-08 14:15:00,49.77,49.78,49.77,49.78,1000.0,34.1332,34.1401,34.1332,34.1401,1000.0
2010-10-08 14:20:00,49.79,49.82,49.79,49.82,8700.0,34.1469,34.1675,34.1469,34.1675,8700.0
2010-10-08 14:25:00,49.81,49.86,49.81,49.83,2700.0,34.1606,34.1949,34.1606,34.1743,2700.0
2010-10-08 14:30:00,49.84,49.86,49.83,49.83,2100.0,34.1812,34.1949,34.1743,34.1743,2100.0
2010-10-08 14:35:00,49.83,49.86,49.82,49.85,3200.0,34.1743,34.1949,34.1675,34.1881,3200.0
2010-10-08 14:40:00,49.86,49.87,49.84,49.87,1300.0,34.1949,34.2018,34.1812,34.2018,1300.0
2010-10-08 14:45:00,49.89,49.89,49.87,49.87,2400.0,34.2155,34.2155,34.2018,34.2018,2400.0
2010-10-08 14:50:00,49.85,49.86,49.84,49.84,8600.0,34.1881,34.1949,34.1812,34.1812,8600.0
2010-10-08 14:55:00,49.82,49.83,49.81,49.81,900.0,34.1675,34.1743,34.1606,34.1606,900.0
2010-10-08 15:00:00,49.84,49.87,49.84,49.86,1400.0,34.1812,34.2018,34.1812,34.1949,1400.0
2010-10-08 15:05:00,49.87,49.9,49.86,49.9,3400.0,34.2018,34.2224,34.1949,34.2224,3400.0
2010-10-08 15:10:00,49.91,49.92,49.9,49.9,1700.0,34.2292,34.2361,34.2224,34.2224,1700.0
2010-10-08 15:15:00,49.89,49.91,49.89,49.91,2300.0,34.2155,34.2292,34.2155,34.2292,2300.0
2010-10-08 15:20:00,49.9,49.9,49.85,49.86,1400.0,34.2224,34.2224,34.1881,34.1949,1400.0
2010-10-08 15:25:00,49.87,49.87,49.85,49.86,1900.0,34.2018,34.2018,34.1881,34.1949,1900.0
2010-10-08 15:30:00,49.87,49.93,49.87,49.93,4000.0,34.2018,34.2429,34.2018,34.2429,4000.0
2010-10-08 15:35:00,49.93,49.96,49.93,49.94,3300.0,34.2429,34.2635,34.2429,34.2498,3300.0
2010-10-08 15:40:00,49.93,49.98,49.92,49.98,4400.0,34.2429,34.2772,34.2361,34.2772,4400.0
2010-10-08 15:45:00,49.96,49.97,49.94,49.96,6000.0,34.2635,34.2704,34.2498,34.2635,6000.0
2010-10-08 15:50:00,49.97,49.98,49.95,49.96,7700.0,34.2704,34.2772,34.2566,34.2635,7700.0
2010-10-08 15:55:00,49.96,49.96,49.86,49.88,6300.0,34.2635,34.2635,34.1949,34.2086,6300.0
2010-10-11 09:30:00,50.02,50.02,49.88,49.92,105900.0,34.3047,34.3047,34.2086,34.2361,105900.0
2010-10-11 09:35:00,49.93,49.95,49.9,49.94,7800.0,34.2429,34.2566,34.2224,34.2498,7800.0
2010-10-11 09:40:00,49.94,49.96,49.93,49.96,8900.0,34.2498,34.2635,34.2429,34.2635,8900.0
2010-10-11 09:45:00,49.94,49.95,49.85,49.87,13100.0,34.2498,34.2566,34.1881,34.2018,13100.0
2010-10-11 09:50:00,49.84,49.87,49.83,49.87,2700.0,34.1812,34.2018,34.1743,34.2018,2700.0
2010-10-11 09:55:00,49.9,49.92,49.87,49.87,2100.0,34.2224,34.2361,34.2018,34.2018,2100.0
2010-10-11 10:00:00,49.9,49.94,49.9,49.94,3900.0,34.2224,34.2498,34.2224,34.2498,3900.0
2010-10-11 10:05:00,49.95,49.97,49.95,49.97,5100.0,34.2566,34.2704,34.2566,34.2704,5100.0
2010-10-11 10:10:00,49.96,49.97,49.92,49.93,18800.0,34.2635,34.2704,34.2361,34.2429,18800.0
2010-10-11 10:15:00,49.95,49.95,49.91,49.91,2800.0,34.2566,34.2566,34.2292,34.2292,2800.0
2010-10-11 10:20:00,49.93,49.95,49.92,49.93,5900.0,34.2429,34.2566,34.2361,34.2429,5900.0
2010-10-11 10:25:00,49.95,49.98,49.93,49.98,3200.0,34.2566,34.2772,34.2429,34.2772,3200.0
2010-10-11 10:30:00,49.99,50.0,49.96,49.96,2700.0,34.2841,34.2909,34.2635,34.2635,2700.0
2010-10-11 10:35:00,49.95,49.95,49.94,49.94,300.0,34.2566,34.2566,34.2498,34.2498,300.0
2010-10-11 10:40:00,49.95,49.96,49.94,49.94,8500.0,34.2566,34.2635,34.2498,34.2498,8500.0
2010-10-11 10:45:00,49.92,49.92,49.86,49.86,5500.0,34.2361,34.2361,34.1949,34.1949,5500.0
2010-10-11 10:50:00,49.9,49.9,49.87,49.87,700.0,34.2224,34.2224,34.2018,34.2018,700.0
2010-10-11 10:55:00,49.88,49.89,49.87,49.88,1100.0,34.2086,34.2155,34.2018,34.2086,1100.0
2010-10-11 11:00:00,49.89,49.9,49.85,49.85,4800.0,34.2155,34.2224,34.1881,34.1881,4800.0
2010-10-11 11:05:00,49.85,49.86,49.83,49.85,3100.0,34.1881,34.1949,34.1743,34.1881,3100.0
2010-10-11 11:10:00,49.88,49.92,49.88,49.9,1400.0,34.2086,34.2361,34.2086,34.2224,1400.0
2010-10-11 11:15:00,49.9,49.91,49.88,49.88,1500.0,34.2224,34.2292,34.2086,34.2086,1500.0
2010-10-11 11:20:00,49.89,49.93,49.89,49.9,900.0,34.2155,34.2429,34.2155,34.2224,900.0
2010-10-11 11:25:00,49.92,49.93,49.91,49.91,400.0,34.2361,34.2429,34.2292,34.2292,400.0
2010-10-11 11:30:00,49.93,49.94,49.92,49.93,10400.0,34.2429,34.2498,34.2361,34.2429,10400.0
2010-10-11 11:35:00,49.93,49.97,49.93,49.97,6700.0,34.2429,34.2704,34.2429,34.2704,6700.0
2010-10-11 11:40:00,49.98,49.98,49.96,49.97,1300.0,34.2772,34.2772,34.2635,34.2704,1300.0
2010-10-11 11:45:00,49.96,49.97,49.96,49.97,700.0,34.2635,34.2704,34.2635,34.2704,700.0
2010-10-11 11:50:00,49.96,49.97,49.96,49.97,600.0,34.2635,34.2704,34.2635,34.2704,600.0
2010-10-11 11:55:00,49.97,49.97,49.92,49.92,3000.0,34.2704,34.2704,34.2361,34.2361,3000.0
2010-10-11 12:00:00,49.94,49.94,49.93,49.93,900.0,34.2498,34.2498,34.2429,34.2429,900.0
2010-10-11 12:05:00,49.94,49.94,49.92,49.92,400.0,34.2498,34.2498,34.2361,34.2361,400.0
2010-10-11 12:10:00,49.93,49.96,49.93,49.96,1100.0,34.2429,34.2635,34.2429,34.2635,1100.0
2010-10-11 12:15:00,49.95,49.95,49.94,49.94,12700.0,34.2566,34.2566,34.2498,34.2498,12700.0
2010-10-11 12:20:00,49.93,49.96,49.93,49.96,200.0,34.2429,34.2635,34.2429,34.2635,200.0
2010-10-11 12:25:00,49.95,49.96,49.95,49.96,1300.0,34.2566,34.2635,34.2566,34.2635,1300.0
2010-10-11 12:30:00,49.95,49.96,49.94,49.96,800.0,34.2566,34.2635,34.2498,34.2635,800.0
2010-10-11 12:35:00,49.98,49.99,49.95,49.99,4900.0,34.2772,34.2841,34.2566,34.2841,4900.0
2010-10-11 12:40:00,49.99,49.99,49.96,49.96,4400.0,34.2841,34.2841,34.2635,34.2635,4400.0
2010-10-11 12:45:00,49.96,49.97,49.95,49.96,2100.0,34.2635,34.2704,34.2566,34.2635,2100.0
2010-10-11 12:50:00,49.96,49.96,49.93,49.94,16100.0,34.2635,34.2635,34.2429,34.2498,16100.0
2010-10-11 12:55:00,49.95,49.96,49.95,49.96,300.0,34.2566,34.2635,34.2566,34.2635,300.0
2010-10-11 13:00:00,49.96,49.97,49.93,49.97,1800.0,34.2635,34.2704,34.2429,34.2704,1800.0
2010-10-11 13:05:00,49.96,49.97,49.96,49.97,1200.0,34.2635,34.2704,34.2635,34.2704,1200.0
2010-10-11 13:10:00,49.97,49.97,49.96,49.96,400.0,34.2704,34.2704,34.2635,34.2635,400.0
2010-10-11 13:15:00,49.97,49.98,49.95,49.96,5900.0,34.2704,34.2772,34.2566,34.2635,5900.0
2010-10-11 13:20:00,49.96,49.96,49.95,49.95,4900.0,34.2635,34.2635,34.2566,34.2566,4900.0
2010-10-11 13:25:00,49.96,49.97,49.94,49.95,14500.0,34.2635,34.2704,34.2498,34.2566,14500.0
2010-10-11 13:30:00,49.95,49.95,49.93,49.93,4800.0,34.2566,34.2566,34.2429,34.2429,4800.0
2010-10-11 13:35:00,49.93,49.97,49.93,49.97,3300.0,34.2429,34.2704,34.2429,34.2704,3300.0
2010-10-11 13:40:00,49.97,49.97,49.95,49.97,5000.0,34.2704,34.2704,34.2566,34.2704,5000.0
2010-10-11 13:45:00,49.95,49.97,49.95,49.97,500.0,34.2566,34.2704,34.2566,34.2704,500.0
2010-10-11 13:50:00,49.96,49.98,49.96,49.97,3600.0,34.2635,34.2772,34.2635,34.2704,3600.0
2010-10-11 13:55:00,49.96,49.97,49.95,49.97,2200.0,34.2635,34.2704,34.2566,34.2704,2200.0
2010-10-11 14:00:00,49.98,49.98,49.95,49.95,2900.0,34.2772,34.2772,34.2566,34.2566,2900.0
2010-10-11 14:05:00,49.95,49.97,49.93,49.97,1000.0,34.2566,34.2704,34.2429,34.2704,1000.0
2010-10-11 14:10:00,49.94,49.96,49.92,49.94,5000.0,34.2498,34.2635,34.2361,34.2498,5000.0
2010-10-11 14:15:00,49.95,49.96,49.94,49.94,2000.0,34.2566,34.2635,34.2498,34.2498,2000.0
2010-10-11 14:20:00,49.95,49.96,49.94,49.94,2300.0,34.2566,34.2635,34.2498,34.2498,2300.0
2010-10-11 14:25:00,49.96,49.96,49.96,49.96,400.0,34.2635,34.2635,34.2635,34.2635,400.0
2010-10-11 14:30:00,49.96,49.96,49.95,49.96,5900.0,34.2635,34.2635,34.2566,34.2635,5900.0
2010-10-11 14:35:00,49.97,49.97,49.96,49.96,2500.0,34.2704,34.2704,34.2635,34.2635,2500.0
2010-10-11 14:40:00,49.97,49.99,49.96,49.96,1100.0,34.2704,34.2841,34.2635,34.2635,1100.0
2010-10-11 14:45:00,49.96,49.96,49.95,49.95,1900.0,34.2635,34.2635,34.2566,34.2566,1900.0
2010-10-11 14:50:00,49.96,49.96,49.96,49.96,200.0,34.2635,34.2635,34.2635,34.2635,200.0
2010-10-11 14:55:00,49.94,49.94,49.92,49.93,3100.0,34.2498,34.2498,34.2361,34.2429,3100.0
2010-10-11 15:00:00,49.93,49.95,49.93,49.95,2700.0,34.2429,34.2566,34.2429,34.2566,2700.0
2010-10-11 15:05:00,49.94,49.95,49.94,49.94,400.0,34.2498,34.2566,34.2498,34.2498,400.0
2010-10-11 15:10:00,49.94,49.95,49.9,49.9,12200.0,34.2498,34.2566,34.2224,34.2224,12200.0
2010-10-11 15:15:00,49.91,49.91,49.9,49.91,3200.0,34.2292,34.2292,34.2224,34.2292,3200.0
2010-10-11 15:20:00,49.9,49.9,49.87,49.88,5100.0,34.2224,34.2224,34.2018,34.2086,5100.0
2010-10-11 15:25:00,49.88,49.89,49.87,49.87,5500.0,34.2086,34.2155,34.2018,34.2018,5500.0
2010-10-11 15:30:00,49.86,49.86,49.82,49.82,2000.0,34.1949,34.1949,34.1675,34.1675,2000.0
2010-10-11 15:35:00,49.81,49.83,49.77,49.77,6100.0,34.1606,34.1743,34.1332,34.1332,6100.0
2010-10-11 15:40:00,49.77,49.81,49.75,49.81,4300.0,34.1332,34.1606,34.1195,34.1606,4300.0
2010-10-11 15:45:00,49.79,49.86,49.79,49.86,2600.0,34.1469,34.1949,34.1469,34.1949,2600.0
2010-10-11 15:50:00,49.85,49.88,49.84,49.88,1700.0,34.1881,34.2086,34.1812,34.2086,1700.0
2010-10-11 15:55:00,49.87,49.91,49.86,49.91,5400.0,34.2018,34.2292,34.1949,34.2292,5400.0
2010-10-12 09:30:00,49.81,49.81,49.68,49.7,41700.0,34.1606,34.1606,34.0715,34.0852,41700.0
2010-10-12 09:35:00,49.7,49.74,49.7,49.7,15200.0,34.0852,34.1126,34.0852,34.0852,15200.0
2010-10-12 09:40:00,49.65,49.7,49.65,49.69,6500.0,34.0509,34.0852,34.0509,34.0783,6500.0
2010-10-12 09:45:00,49.62,49.62,49.55,49.56,3100.0,34.0303,34.0303,33.9823,33.9892,3100.0
2010-10-12 09:50:00,49.53,49.59,49.53,49.56,7900.0,33.9686,34.0097,33.9686,33.9892,7900.0
2010-10-12 09:55:00,49.58,49.66,49.58,49.64,3300.0,34.0029,34.0578,34.0029,34.044,3300.0
2010-10-12 10:00:00,49.61,49.63,49.6,49.63,1000.0,34.0235,34.0372,34.0166,34.0372,1000.0
2010-10-12 10:05:00,49.67,49.67,49.62,49.62,20600.0,34.0646,34.0646,34.0303,34.0303,20600.0
2010-10-12 10:10:00,49.65,49.7,49.64,49.7,1800.0,34.0509,34.0852,34.044,34.0852,1800.0
2010-10-12 10:15:00,49.7,49.72,49.7,49.7,1000.0,34.0852,34.0989,34.0852,34.0852,1000.0
2010-10-12 10:20:00,49.72,49.73,49.69,49.7,1600.0,34.0989,34.1058,34.0783,34.0852,1600.0
2010-10-12 10:25:00,49.7,49.71,49.66,49.66,2000.0,34.0852,34.092,34.0578,34.0578,2000.0
2010-10-12 10:30:00,49.69,49.71,49.69,49.71,1000.0,34.0783,34.092,34.0783,34.092,1000.0
2010-10-12 10:35:00,49.68,49.68,49.67,49.67,1200.0,34.0715,34.0715,34.0646,34.0646,1200.0
2010-10-12 10:40:00,49.71,49.8,49.69,49.78,4800.0,34.092,34.1538,34.0783,34.1401,4800.0
2010-10-12 10:45:00,49.81,49.83,49.8,49.8,2900.0,34.1606,34.1743,34.1538,34.1538,2900.0
2010-10-12 10:50:00,49.79,49.8,49.78,49.79,5400.0,34.1469,34.1538,34.1401,34.1469,5400.0
2010-10-12 10:55:00,49.81,49.84,49.81,49.81,2300.0,34.1606,34.1812,34.1606,34.1606,2300.0
2010-10-12 11:00:00,49.82,49.83,49.82,49.83,1100.0,34.1675,34.1743,34.1675,34.1743,1100.0
2010-10-12 11:05:00,49.83,49.86,49.83,49.83,2200.0,34.1743,34.1949,34.1743,34.1743,2200.0
2010-10-12 11:10:00,49.83,49.83,49.79,49.79,4200.0,34.1743,34.1743,34.1469,34.1469,4200.0
2010-10-12 11:15:00,49.8,49.82,49.79,49.79,2900.0,34.1538,34.1675,34.1469,34.1469,2900.0
2010-10-12 11:20:00,49.81,49.82,49.81,49.82,800.0,34.1606,34.1675,34.1606,34.1675,800.0
2010-10-12 11:25:00,49.82,49.85,49.82,49.84,1400.0,34.1675,34.1881,34.1675,34.1812,1400.0
2010-10-12 11:30:00,49.85,49.86,49.85,49.86,500.0,34.1881,34.1949,34.1881,34.1949,500.0
2010-10-12 11:35:00,49.87,49.87,49.85,49.85,1700.0,34.2018,34.2018,34.1881,34.1881,1700.0
2010-10-12 11:40:00,49.84,49.85,49.83,49.84,1100.0,34.1812,34.1881,34.1743,34.1812,1100.0
2010-10-12 11:45:00,49.83,49.83,49.82,49.82,200.0,34.1743,34.1743,34.1675,34.1675,200.0
2010-10-12 11:50:00,49.81,49.81,49.81,49.81,400.0,34.1606,34.1606,34.1606,34.1606,400.0
2010-10-12 11:55:00,49.81,49.84,49.81,49.84,800.0,34.1606,34.1812,34.1606,34.1812,800.0
2010-10-12 12:00:00,49.86,49.86,49.83,49.83,1300.0,34.1949,34.1949,34.1743,34.1743,1300.0
2010-10-12 12:05:00,49.83,49.83,49.83,49.83,0.0,34.1743,34.1743,34.1743,34.1743,0.0
2010-10-12 12:10:00,49.82,49.84,49.82,49.84,6100.0,34.1675,34.1812,34.1675,34.1812,6100.0
2010-10-12 12:15:00,49.85,49.86,49.85,49.86,400.0,34.1881,34.1949,34.1881,34.1949,400.0
2010-10-12 12:20:00,49.86,49.9,49.82,49.83,4500.0,34.1949,34.2224,34.1675,34.1743,4500.0
2010-10-12 12:25:00,49.83,49.83,49.8,49.8,1000.0,34.1743,34.1743,34.1538,34.1538,1000.0
2010-10-12 12:30:00,49.8,49.81,49.8,49.8,3000.0,34.1538,34.1606,34.1538,34.1538,3000.0
2010-10-12 12:35:00,49.81,49.81,49.79,49.8,1100.0,34.1606,34.1606,34.1469,34.1538,1100.0
2010-10-12 12:40:00,49.8,49.81,49.79,49.8,1200.0,34.1538,34.1606,34.1469,34.1538,1200.0
2010-10-12 12:45:00,49.8,49.81,49.79,49.79,1400.0,34.1538,34.1606,34.1469,34.1469,1400.0
2010-10-12 12:50:00,49.78,49.78,49.78,49.78,300.0,34.1401,34.1401,34.1401,34.1401,300.0
2010-10-12 12:55:00,49.77,49.78,49.77,49.78,400.0,34.1332,34.1401,34.1332,34.1401,400.0
2010-10-12 13:00:00,49.78,49.78,49.77,49.78,2900.0,34.1401,34.1401,34.1332,34.1401,2900.0
2010-10-12 13:05:00,49.78,49.8,49.77,49.8,3000.0,34.1401,34.1538,34.1332,34.1538,3000.0
2010-10-12 13:10:00,49.79,49.8,49.79,49.8,1100.0,34.1469,34.1538,34.1469,34.1538,1100.0
2010-10-12 13:15:00,49.8,49.82,49.79,49.82,2700.0,34.1538,34.1675,34.1469,34.1675,2700.0
2010-10-12 13:20:00,49.81,49.82,49.81,49.82,600.0,34.1606,34.1675,34.1606,34.1675,600.0
2010-10-12 13:25:00,49.81,49.83,49.81,49.82,11500.0,34.1606,34.1743,34.1606,34.1675,11500.0
2010-10-12 13:30:00,49.81,49.81,49.81,49.81,400.0,34.1606,34.1606,34.1606,34.1606,400.0
2010-10-12 13:35:00,49.81,49.82,49.81,49.82,1700.0,34.1606,34.1675,34.1606,34.1675,1700.0
2010-10-12 13:40:00,49.82,49.82,49.81,49.82,3000.0,34.1675,34.1675,34.1606,34.1675,3000.0
2010-10-12 13:45:00,49.82,49.83,49.82,49.83,1400.0,34.1675,34.1743,34.1675,34.1743,1400.0
2010-10-12 13:50:00,49.83,49.83,49.82,49.83,2400.0,34.1743,34.1743,34.1675,34.1743,2400.0
2010-10-12 13:55:00,49.82,49.83,49.82,49.83,1200.0,34.1675,34.1743,34.1675,34.1743,1200.0
2010-10-12 14:00:00,49.82,49.92,49.76,49.9,9500.0,34.1675,34.2361,34.1263,34.2224,9500.0
2010-10-12 14:05:00,49.88,49.92,49.87,49.88,3800.0,34.2086,34.2361,34.2018,34.2086,3800.0
2010-10-12 14:10:00,49.95,50.01,49.95,49.99,5300.0,34.2566,34.2978,34.2566,34.2841,5300.0
2010-10-12 14:15:00,50.01,50.06,50.01,50.02,1700.0,34.2978,34.3321,34.2978,34.3047,1700.0
2010-10-12 14:20:00,50.01,50.01,49.94,49.94,3300.0,34.2978,34.2978,34.2498,34.2498,3300.0
2010-10-12 14:25:00,49.94,49.96,49.94,49.96,4500.0,34.2498,34.2635,34.2498,34.2635,4500.0
2010-10-12 14:30:00,49.97,49.98,49.87,49.88,700.0,34.2704,34.2772,34.2018,34.2086,700.0
2010-10-12 14:35:00,49.9,49.91,49.89,49.9,1700.0,34.2224,34.2292,34.2155,34.2224,1700.0
2010-10-12 14:40:00,49.93,49.96,49.92,49.96,1400.0,34.2429,34.2635,34.2361,34.2635,1400.0
2010-10-12 14:45:00,49.98,50.0,49.97,49.99,1100.0,34.2772,34.2909,34.2704,34.2841,1100.0
2010-10-12 14:50:00,49.97,49.97,49.97,49.97,800.0,34.2704,34.2704,34.2704,34.2704,800.0
2010-10-12 14:55:00,49.99,50.0,49.97,50.0,3000.0,34.2841,34.2909,34.2704,34.2909,3000.0
2010-10-12 15:00:00,49.99,49.99,49.93,49.94,4000.0,34.2841,34.2841,34.2429,34.2498,4000.0
2010-10-12 15:05:00,49.94,49.99,49.94,49.99,3000.0,34.2498,34.2841,34.2498,34.2841,3000.0
2010-10-12 15:10:00,50.02,50.03,50.0,50.0,1100.0,34.3047,34.3115,34.2909,34.2909,1100.0
2010-10-12 15:15:00,50.05,50.07,50.03,50.04,6800.0,34.3252,34.3389,34.3115,34.3184,6800.0
2010-10-12 15:20:00,50.03,50.14,50.02,50.14,2900.0,34.3115,34.3869,34.3047,34.3869,2900.0
2010-10-12 15:25:00,50.16,50.22,50.13,50.22,8000.0,34.4007,34.4418,34.3801,34.4418,8000.0
2010-10-12 15:30:00,50.21,50.22,50.18,50.19,2900.0,34.435,34.4418,34.4144,34.4212,2900.0
2010-10-12 15:35:00,50.2,50.2,50.16,50.18,1500.0,34.4281,34.4281,34.4007,34.4144,1500.0
2010-10-12 15:40:00,50.16,50.17,50.14,50.16,7100.0,34.4007,34.4075,34.3869,34.4007,7100.0
2010-10-12 15:45:00,50.15,50.18,50.15,50.17,6300.0,34.3938,34.4144,34.3938,34.4075,6300.0
2010-10-12 15:50:00,50.2,50.2,50.15,50.17,900.0,34.4281,34.4281,34.3938,34.4075,900.0
2010-10-12 15:55:00,50.14,50.14,50.1,50.1,800.0,34.3869,34.3869,34.3595,34.3595,800.0
2010-10-13 09:30:00,50.42,50.43,50.32,50.32,12400.0,34.579,34.5858,34.5104,34.5104,12400.0
2010-10-13 09:35:00,50.31,50.31,50.23,50.23,3300.0,34.5035,34.5035,34.4487,34.4487,3300.0
2010-10-13 09:40:00,50.25,50.29,50.19,50.28,6600.0,34.4624,34.4898,34.4212,34.483,6600.0
2010-10-13 09:45:00,50.3,50.36,50.3,50.36,3200.0,34.4967,34.5378,34.4967,34.5378,3200.0
2010-10-13 09:50:00,50.37,50.4,50.33,50.39,5500.0,34.5447,34.5653,34.5173,34.5584,5500.0
2010-10-13 09:55:00,50.39,50.41,50.36,50.37,5700.0,34.5584,34.5721,34.5378,34.5447,5700.0
2010-10-13 10:00:00,50.41,50.45,50.38,50.43,6400.0,34.5721,34.5996,34.5515,34.5858,6400.0
2010-10-13 10:05:00,50.46,50.46,50.41,50.41,12400.0,34.6064,34.6064,34.5721,34.5721,12400.0
2010-10-13 10:10:00,50.39,50.39,50.35,50.36,2800.0,34.5584,34.5584,34.531,34.5378,2800.0
2010-10-13 10:15:00,50.37,50.38,50.33,50.33,5600.0,34.5447,34.5515,34.5173,34.5173,5600.0
2010-10-13 10:20:00,50.32,50.37,50.3,50.37,900.0,34.5104,34.5447,34.4967,34.5447,900.0
2010-10-13 10:25:00,50.39,50.39,50.39,50.39,900.0,34.5584,34.5584,34.5584,34.5584,900.0
2010-10-13 10:30:00,50.41,50.41,50.36,50.38,1700.0,34.5721,34.5721,34.5378,34.5515,1700.0
2010-10-13 10:35:00,50.39,50.45,50.39,50.43,5100.0,34.5584,34.5996,34.5584,34.5858,5100.0
2010-10-13 10:40:00,50.43,50.43,50.39,50.39,17600.0,34.5858,34.5858,34.5584,34.5584,17600.0
2010-10-13 10:45:00,50.42,50.42,50.39,50.4,5800.0,34.579,34.579,34.5584,34.5653,5800.0
2010-10-13 10:50:00,50.4,50.44,50.4,50.44,6500.0,34.5653,34.5927,34.5653,34.5927,6500.0
2010-10-13 10:55:00,50.46,50.48,50.41,50.48,8400.0,34.6064,34.6201,34.5721,34.6201,8400.0
2010-10-13 11:00:00,50.47,50.47,50.45,50.47,3900.0,34.6133,34.6133,34.5996,34.6133,3900.0
2010-10-13 11:05:00,50.47,50.56,50.47,50.55,4700.0,34.6133,34.675,34.6133,34.6681,4700.0
2010-10-13 11:10:00,50.54,50.56,50.53,50.55,4400.0,34.6613,34.675,34.6544,34.6681,4400.0
2010-10-13 11:15:00,50.53,50.54,50.51,50.53,4000.0,34.6544,34.6613,34.6407,34.6544,4000.0
2010-10-13 11:20:00,50.51,50.54,50.49,50.49,2300.0,34.6407,34.6613,34.627,34.627,2300.0
2010-10-13 11:25:00,50.49,50.49,50.48,50.48,1100.0,34.627,34.627,34.6201,34.6201,1100.0
2010-10-13 11:30:00,50.48,50.49,50.47,50.48,2300.0,34.6201,34.627,34.6133,34.6201,2300.0
2010-10-13 11:35:00,50.49,50.49,50.48,50.48,700.0,34.627,34.627,34.6201,34.6201,700.0
2010-10-13 11:40:00,50.46,50.46,50.46,50.46,300.0,34.6064,34.6064,34.6064,34.6064,300.0
2010-10-13 11:45:00,50.45,50.49,50.45,50.49,1100.0,34.5996,34.627,34.5996,34.627,1100.0
2010-10-13 11:50:00,50.49,50.49,50.49,50.49,100.0,34.627,34.627,34.627,34.627,100.0
2010-10-13 11:55:00,50.48,50.49,50.48,50.49,800.0,34.6201,34.627,34.6201,34.627,800.0
2010-10-13 12:00:00,50.5,50.5,50.48,50.5,500.0,34.6338,34.6338,34.6201,34.6338,500.0
2010-10-13 12:05:00,50.5,50.51,50.49,50.51,500.0,34.6338,34.6407,34.627,34.6407,500.0
2010-10-13 12:10:00,50.49,50.49,50.49,50.49,100.0,34.627,34.627,34.627,34.627,100.0
2010-10-13 12:15:00,50.49,50.52,50.49,50.52,10900.0,34.627,34.6476,34.627,34.6476,10900.0
2010-10-13 12:20:00,50.52,50.55,50.52,50.53,1200.0,34.6476,34.6681,34.6476,34.6544,1200.0
2010-10-13 12:25:00,50.55,50.56,50.55,50.56,3500.0,34.6681,34.675,34.6681,34.675,3500.0
2010-10-13 12:30:00,50.58,50.58,50.57,50.57,700.0,34.6887,34.6887,34.6819,34.6819,700.0
2010-10-13 12:35:00,50.59,50.6,50.59,50.6,400.0,34.6956,34.7024,34.6956,34.7024,400.0
2010-10-13 12:40:00,50.61,50.61,50.59,50.61,1900.0,34.7093,34.7093,34.6956,34.7093,1900.0
2010-10-13 12:45:00,50.58,50.6,50.58,50.6,600.0,34.6887,34.7024,34.6887,34.7024,600.0
2010-10-13 12:50:00,50.6,50.61,50.59,50.59,1700.0,34.7024,34.7093,34.6956,34.6956,1700.0
2010-10-13 12:55:00,50.58,50.59,50.56,50.56,800.0,34.6887,34.6956,34.675,34.675,800.0
2010-10-13 13:00:00,50.55,50.56,50.55,50.56,1400.0,34.6681,34.675,34.6681,34.675,1400.0
2010-10-13 13:05:00,50.56,50.57,50.55,50.56,800.0,34.675,34.6819,34.6681,34.675,800.0
2010-10-13 13:10:00,50.56,50.56,50.55,50.55,900.0,34.675,34.675,34.6681,34.6681,900.0
2010-10-13 13:15:00,50.56,50.6,50.56,50.57,5300.0,34.675,34.7024,34.675,34.6819,5300.0
2010-10-13 13:20:00,50.59,50.59,50.58,50.58,700.0,34.6956,34.6956,34.6887,34.6887,700.0
2010-10-13 13:25:00,50.58,50.58,50.54,50.55,2000.0,34.6887,34.6887,34.6613,34.6681,2000.0
2010-10-13 13:30:00,50.55,50.57,50.55,50.57,300.0,34.6681,34.6819,34.6681,34.6819,300.0
2010-10-13 13:35:00,50.58,50.62,50.57,50.59,25200.0,34.6887,34.7161,34.6819,34.6956,25200.0
2010-10-13 13:40:00,50.6,50.6,50.58,50.59,3600.0,34.7024,34.7024,34.6887,34.6956,3600.0
2010-10-13 13:45:00,50.58,50.58,50.56,50.56,2100.0,34.6887,34.6887,34.675,34.675,2100.0
2010-10-13 13:50:00,50.57,50.57,50.56,50.57,2100.0,34.6819,34.6819,34.675,34.6819,2100.0
2010-10-13 13:55:00,50.58,50.58,50.56,50.58,1300.0,34.6887,34.6887,34.675,34.6887,1300.0
2010-10-13 14:00:00,50.57,50.61,50.56,50.59,3500.0,34.6819,34.7093,34.675,34.6956,3500.0
2010-10-13 14:05:00,50.59,50.6,50.58,50.6,2400.0,34.6956,34.7024,34.6887,34.7024,2400.0
2010-10-13 14:10:00,50.6,50.63,50.6,50.63,2500.0,34.7024,34.723,34.7024,34.723,2500.0
2010-10-13 14:15:00,50.64,50.64,50.62,50.63,1100.0,34.7299,34.7299,34.7161,34.723,1100.0
2010-10-13 14:20:00,50.62,50.63,50.6,50.6,2100.0,34.7161,34.723,34.7024,34.7024,2100.0
2010-10-13 14:25:00,50.6,50.61,50.56,50.57,3900.0,34.7024,34.7093,34.675,34.6819,3900.0
2010-10-13 14:30:00,50.57,50.58,50.57,50.58,600.0,34.6819,34.6887,34.6819,34.6887,600.0
2010-10-13 14:35:00,50.58,50.6,50.57,50.57,800.0,34.6887,34.7024,34.6819,34.6819,800.0
2010-10-13 14:40:00,50.58,50.59,50.56,50.57,1700.0,34.6887,34.6956,34.675,34.6819,1700.0
2010-10-13 14:45:00,50.56,50.56,50.56,50.56,200.0,34.675,34.675,34.675,34.675,200.0
2010-10-13 14:50:00,50.54,50.54,50.51,50.51,1100.0,34.6613,34.6613,34.6407,34.6407,1100.0
2010-10-13 14:55:00,50.52,50.52,50.49,50.49,1000.0,34.6476,34.6476,34.627,34.627,1000.0
2010-10-13 15:00:00,50.51,50.51,50.44,50.44,600.0,34.6407,34.6407,34.5927,34.5927,600.0
2010-10-13 15:05:00,50.44,50.45,50.43,50.45,700.0,34.5927,34.5996,34.5858,34.5996,700.0
2010-10-13 15:10:00,50.43,50.44,50.41,50.41,1300.0,34.5858,34.5927,34.5721,34.5721,1300.0
2010-10-13 15:15:00,50.41,50.49,50.41,50.49,1400.0,34.5721,34.627,34.5721,34.627,1400.0
2010-10-13 15:20:00,50.5,50.55,50.5,50.51,4200.0,34.6338,34.6681,34.6338,34.6407,4200.0
2010-10-13 15:25:00,50.49,50.49,50.4,50.4,2400.0,34.627,34.627,34.5653,34.5653,2400.0
2010-10-13 15:30:00,50.39,50.42,50.39,50.41,4800.0,34.5584,34.579,34.5584,34.5721,4800.0
2010-10-13 15:35:00,50.41,50.45,50.41,50.41,2400.0,34.5721,34.5996,34.5721,34.5721,2400.0
2010-10-13 15:40:00,50.41,50.44,50.41,50.44,2400.0,34.5721,34.5927,34.5721,34.5927,2400.0
2010-10-13 15:45:00,50.45,50.45,50.39,50.39,3200.0,34.5996,34.5996,34.5584,34.5584,3200.0
2010-10-13 15:50:00,50.38,50.39,50.33,50.34,3100.0,34.5515,34.5584,34.5173,34.5241,3100.0
2010-10-13 15:55:00,50.34,50.36,50.33,50.36,7400.0,34.5241,34.5378,34.5173,34.5378,7400.0
2010-10-14 09:30:00,50.35,50.35,50.2,50.21,29400.0,34.531,34.531,34.4281,34.435,29400.0
2010-10-14 09:35:00,50.19,50.2,50.09,50.17,5100.0,34.4212,34.4281,34.3527,34.4075,5100.0
2010-10-14 09:40:00,50.19,50.28,50.19,50.28,4000.0,34.4212,34.483,34.4212,34.483,4000.0
2010-10-14 09:45:00,50.3,50.3,50.26,50.26,5800.0,34.4967,34.4967,34.4692,34.4692,5800.0
2010-10-14 09:50:00,50.27,50.27,50.22,50.25,2900.0,34.4761,34.4761,34.4418,34.4624,2900.0
2010-10-14 09:55:00,50.26,50.26,50.14,50.14,1600.0,34.4692,34.4692,34.3869,34.3869,1600.0
2010-10-14 10:00:00,50.14,50.21,50.14,50.19,2200.0,34.3869,34.435,34.3869,34.4212,2200.0
2010-10-14 10:05:00,50.19,50.22,50.15,50.15,2700.0,34.4212,34.4418,34.3938,34.3938,2700.0
2010-10-14 10:10:00,50.15,50.16,50.14,50.14,1500.0,34.3938,34.4007,34.3869,34.3869,1500.0
2010-10-14 10:15:00,50.12,50.22,50.12,50.19,5100.0,34.3732,34.4418,34.3732,34.4212,5100.0
2010-10-14 10:20:00,50.2,50.26,50.2,50.26,1300.0,34.4281,34.4692,34.4281,34.4692,1300.0
2010-10-14 10:25:00,50.24,50.24,50.22,50.22,2800.0,34.4555,34.4555,34.4418,34.4418,2800.0
2010-10-14 10:30:00,50.22,50.24,50.21,50.24,1200.0,34.4418,34.4555,34.435,34.4555,1200.0
2010-10-14 10:35:00,50.27,50.32,50.26,50.32,4400.0,34.4761,34.5104,34.4692,34.5104,4400.0
2010-10-14 10:40:00,50.29,50.29,50.26,50.26,4100.0,34.4898,34.4898,34.4692,34.4692,4100.0
2010-10-14 10:45:00,50.26,50.32,50.26,50.31,3600.0,34.4692,34.5104,34.4692,34.5035,3600.0
2010-10-14 10:50:00,50.32,50.32,50.3,50.31,3400.0,34.5104,34.5104,34.4967,34.5035,3400.0
2010-10-14 10:55:00,50.29,50.29,50.27,50.27,4400.0,34.4898,34.4898,34.4761,34.4761,4400.0
2010-10-14 11:00:00,50.28,50.28,50.23,50.24,6500.0,34.483,34.483,34.4487,34.4555,6500.0
2010-10-14 11:05:00,50.24,50.26,50.22,50.24,4600.0,34.4555,34.4692,34.4418,34.4555,4600.0
2010-10-14 11:10:00,50.24,50.25,50.23,50.23,1100.0,34.4555,34.4624,34.4487,34.4487,1100.0
2010-10-14 11:15:00,50.22,50.22,50.19,50.2,8500.0,34.4418,34.4418,34.4212,34.4281,8500.0
2010-10-14 11:20:00,50.19,50.21,50.15,50.15,1800.0,34.4212,34.435,34.3938,34.3938,1800.0
2010-10-14 11:25:00,50.15,50.16,50.12,50.16,2300.0,34.3938,34.4007,34.3732,34.4007,2300.0
2010-10-14 11:30:00,50.18,50.19,50.1,50.1,9200.0,34.4144,34.4212,34.3595,34.3595,9200.0
2010-10-14 11:35:00,50.11,50.12,50.07,50.07,1300.0,34.3664,34.3732,34.3389,34.3389,1300.0
2010-10-14 11:40:00,50.08,50.09,50.08,50.09,500.0,34.3458,34.3527,34.3458,34.3527,500.0
2010-10-14 11:45:00,50.01,50.02,49.97,49.97,3300.0,34.2978,34.3047,34.2704,34.2704,3300.0
2010-10-14 11:50:00,49.96,50.04,49.96,50.04,2300.0,34.2635,34.3184,34.2635,34.3184,2300.0
2010-10-14 11:55:00,50.02,50.03,50.02,50.03,500.0,34.3047,34.3115,34.3047,34.3115,500.0
2010-10-14 12:00:00,50.03,50.07,50.03,50.07,4600.0,34.3115,34.3389,34.3115,34.3389,4600.0
2010-10-14 12:05:00,50.07,50.07,50.05,50.05,700.0,34.3389,34.3389,34.3252,34.3252,700.0
2010-10-14 12:10:00,50.06,50.08,50.05,50.05,3800.0,34.3321,34.3458,34.3252,34.3252,3800.0
2010-10-14 12:15:00,50.05,50.05,50.01,50.01,3000.0,34.3252,34.3252,34.2978,34.2978,3000.0
2010-10-14 12:20:00,49.99,49.99,49.97,49.98,2400.0,34.2841,34.2841,34.2704,34.2772,2400.0
2010-10-14 12:25:00,49.98,49.98,49.93,49.93,3700.0,34.2772,34.2772,34.2429,34.2429,3700.0
2010-10-14 12:30:00,49.93,49.94,49.9,49.91,4200.0,34.2429,34.2498,34.2224,34.2292,4200.0
2010-10-14 12:35:00,49.92,49.95,49.92,49.93,900.0,34.2361,34.2566,34.2361,34.2429,900.0
2010-10-14 12:40:00,49.95,49.95,49.95,49.95,100.0,34.2566,34.2566,34.2566,34.2566,100.0
2010-10-14 12:45:00,49.95,49.96,49.94,49.96,8200.0,34.2566,34.2635,34.2498,34.2635,8200.0
2010-10-14 12:50:00,49.97,49.98,49.96,49.98,3800.0,34.2704,34.2772,34.2635,34.2772,3800.0
2010-10-14 12:55:00,49.99,50.01,49.99,50.0,1800.0,34.2841,34.2978,34.2841,34.2909,1800.0
2010-10-14 13:00:00,50.0,50.0,49.95,49.99,3200.0,34.2909,34.2909,34.2566,34.2841,3200.0
2010-10-14 13:05:00,49.97,49.97,49.86,49.88,4500.0,34.2704,34.2704,34.1949,34.2086,4500.0
2010-10-14 13:10:00,49.91,49.91,49.9,49.9,2000.0,34.2292,34.2292,34.2224,34.2224,2000.0
2010-10-14 13:15:00,49.91,49.91,49.87,49.88,6500.0,34.2292,34.2292,34.2018,34.2086,6500.0
2010-10-14 13:20:00,49.88,49.88,49.83,49.87,13100.0,34.2086,34.2086,34.1743,34.2018,13100.0
2010-10-14 13:25:00,49.88,49.89,49.87,49.89,3400.0,34.2086,34.2155,34.2018,34.2155,3400.0
2010-10-14 13:30:00,49.89,49.91,49.89,49.91,10100.0,34.2155,34.2292,34.2155,34.2292,10100.0
2010-10-14 13:35:00,49.94,49.96,49.93,49.96,3000.0,34.2498,34.2635,34.2429,34.2635,3000.0
2010-10-14 13:40:00,49.98,49.98,49.95,49.97,700.0,34.2772,34.2772,34.2566,34.2704,700.0
2010-10-14 13:45:00,50.0,50.0,49.97,49.98,1600.0,34.2909,34.2909,34.2704,34.2772,1600.0
2010-10-14 13:50:00,49.97,50.0,49.96,50.0,25700.0,34.2704,34.2909,34.2635,34.2909,25700.0
2010-10-14 13:55:00,50.0,50.0,49.99,49.99,2100.0,34.2909,34.2909,34.2841,34.2841,2100.0
2010-10-14 14:00:00,49.99,49.99,49.95,49.96,1900.0,34.2841,34.2841,34.2566,34.2635,1900.0
2010-10-14 14:05:00,49.96,49.98,49.92,49.92,3700.0,34.2635,34.2772,34.2361,34.2361,3700.0
2010-10-14 14:10:00,49.92,49.92,49.91,49.91,500.0,34.2361,34.2361,34.2292,34.2292,500.0
2010-10-14 14:15:00,49.93,49.93,49.9,49.9,400.0,34.2429,34.2429,34.2224,34.2224,400.0
2010-10-14 14:20:00,49.93,49.93,49.93,49.93,400.0,34.2429,34.2429,34.2429,34.2429,400.0
2010-10-14 14:25:00,49.9,49.91,49.86,49.87,4700.0,34.2224,34.2292,34.1949,34.2018,4700.0
2010-10-14 14:30:00,49.89,49.89,49.85,49.86,2500.0,34.2155,34.2155,34.1881,34.1949,2500.0
2010-10-14 14:35:00,49.84,49.88,49.83,49.88,2800.0,34.1812,34.2086,34.1743,34.2086,2800.0
2010-10-14 14:40:00,49.88,49.88,49.85,49.86,8700.0,34.2086,34.2086,34.1881,34.1949,8700.0
2010-10-14 14:45:00,49.85,49.85,49.81,49.83,2000.0,34.1881,34.1881,34.1606,34.1743,2000.0
2010-10-14 14:50:00,49.84,49.87,49.84,49.85,2500.0,34.1812,34.2018,34.1812,34.1881,2500.0
2010-10-14 14:55:00,49.85,49.85,49.78,49.78,800.0,34.1881,34.1881,34.1401,34.1401,800.0
2010-10-14 15:00:00,49.76,49.77,49.74,49.74,1700.0,34.1263,34.1332,34.1126,34.1126,1700.0
2010-10-14 15:05:00,49.77,49.82,49.77,49.81,5100.0,34.1332,34.1675,34.1332,34.1606,5100.0
2010-10-14 15:10:00,49.81,49.83,49.81,49.83,2700.0,34.1606,34.1743,34.1606,34.1743,2700.0
2010-10-14 15:15:00,49.85,49.88,49.85,49.86,1600.0,34.1881,34.2086,34.1881,34.1949,1600.0
2010-10-14 15:20:00,49.88,49.94,49.88,49.94,2400.0,34.2086,34.2498,34.2086,34.2498,2400.0
2010-10-14 15:25:00,49.94,49.94,49.92,49.92,4200.0,34.2498,34.2498,34.2361,34.2361,4200.0
2010-10-14 15:30:00,49.92,49.93,49.9,49.93,1400.0,34.2361,34.2429,34.2224,34.2429,1400.0
2010-10-14 15:35:00,49.93,50.0,49.93,49.97,20500.0,34.2429,34.2909,34.2429,34.2704,20500.0
2010-10-14 15:40:00,49.95,49.96,49.94,49.94,1100.0,34.2566,34.2635,34.2498,34.2498,1100.0
2010-10-14 15:45:00,49.94,49.95,49.94,49.94,900.0,34.2498,34.2566,34.2498,34.2498,900.0
2010-10-14 15:50:00,49.95,50.01,49.95,50.01,3000.0,34.2566,34.2978,34.2566,34.2978,3000.0
2010-10-14 15:55:00,50.02,50.08,50.02,50.08,9700.0,34.3047,34.3458,34.3047,34.3458,9700.0
2010-10-15 09:30:00,50.41,50.41,50.23,50.25,44200.0,34.5721,34.5721,34.4487,34.4624,44200.0
2010-10-15 09:35:00,50.21,50.21,50.15,50.16,7000.0,34.435,34.435,34.3938,34.4007,7000.0
2010-10-15 09:40:00,50.15,50.15,50.06,50.06,6600.0,34.3938,34.3938,34.3321,34.3321,6600.0
2010-10-15 09:45:00,50.05,50.11,50.0,50.0,3700.0,34.3252,34.3664,34.2909,34.2909,3700.0
2010-10-15 09:50:00,50.0,50.02,49.87,49.87,6400.0,34.2909,34.3047,34.2018,34.2018,6400.0
2010-10-15 09:55:00,49.96,50.04,49.9,49.93,5600.0,34.2635,34.3184,34.2224,34.2429,5600.0
2010-10-15 10:00:00,49.93,49.97,49.84,49.84,9700.0,34.2429,34.2704,34.1812,34.1812,9700.0
2010-10-15 10:05:00,49.83,49.86,49.78,49.85,4700.0,34.1743,34.1949,34.1401,34.1881,4700.0
2010-10-15 10:10:00,49.86,49.86,49.78,49.79,1500.0,34.1949,34.1949,34.1401,34.1469,1500.0
2010-10-15 10:15:00,49.8,49.8,49.64,49.64,1900.0,34.1538,34.1538,34.044,34.044,1900.0
2010-10-15 10:20:00,49.66,49.66,49.56,49.61,1900.0,34.0578,34.0578,33.9892,34.0235,1900.0
2010-10-15 10:25:00,49.6,49.64,49.53,49.62,4000.0,34.0166,34.044,33.9686,34.0303,4000.0
2010-10-15 10:30:00,49.59,49.69,49.58,49.69,3100.0,34.0097,34.0783,34.0029,34.0783,3100.0
2010-10-15 10:35:00,49.7,49.72,49.66,49.72,1100.0,34.0852,34.0989,34.0578,34.0989,1100.0
2010-10-15 10:40:00,49.72,49.75,49.72,49.74,5600.0,34.0989,34.1195,34.0989,34.1126,5600.0
2010-10-15 10:45:00,49.73,49.74,49.72,49.72,800.0,34.1058,34.1126,34.0989,34.0989,800.0
2010-10-15 10:50:00,49.68,49.73,49.68,49.73,500.0,34.0715,34.1058,34.0715,34.1058,500.0
2010-10-15 10:55:00,49.79,49.81,49.79,49.79,800.0,34.1469,34.1606,34.1469,34.1469,800.0
2010-10-15 11:00:00,49.82,49.85,49.82,49.85,1700.0,34.1675,34.1881,34.1675,34.1881,1700.0
2010-10-15 11:05:00,49.79,49.88,49.79,49.88,1100.0,34.1469,34.2086,34.1469,34.2086,1100.0
2010-10-15 11:10:00,49.89,49.89,49.88,49.89,600.0,34.2155,34.2155,34.2086,34.2155,600.0
2010-10-15 11:15:00,49.85,49.9,49.85,49.86,3200.0,34.1881,34.2224,34.1881,34.1949,3200.0
2010-10-15 11:20:00,49.83,49.85,49.82,49.82,1300.0,34.1743,34.1881,34.1675,34.1675,1300.0
2010-10-15 11:25:00,49.85,49.86,49.84,49.86,1200.0,34.1881,34.1949,34.1812,34.1949,1200.0
2010-10-15 11:30:00,49.92,49.96,49.92,49.96,1700.0,34.2361,34.2635,34.2361,34.2635,1700.0
2010-10-15 11:35:00,49.98,50.0,49.96,49.96,1800.0,34.2772,34.2909,34.2635,34.2635,1800.0
2010-10-15 11:40:00,49.96,49.96,49.93,49.93,1400.0,34.2635,34.2635,34.2429,34.2429,1400.0
2010-10-15 11:45:00,49.91,49.91,49.85,49.85,500.0,34.2292,34.2292,34.1881,34.1881,500.0
2010-10-15 11:50:00,49.84,49.85,49.8,49.8,800.0,34.1812,34.1881,34.1538,34.1538,800.0
2010-10-15 11:55:00,49.8,49.81,49.72,49.74,3200.0,34.1538,34.1606,34.0989,34.1126,3200.0
2010-10-15 12:00:00,49.74,49.78,49.74,49.78,3200.0,34.1126,34.1401,34.1126,34.1401,3200.0
2010-10-15 12:05:00,49.73,49.75,49.69,49.75,5200.0,34.1058,34.1195,34.0783,34.1195,5200.0
2010-10-15 12:10:00,49.71,49.72,49.71,49.72,2000.0,34.092,34.0989,34.092,34.0989,2000.0
2010-10-15 12:15:00,49.73,49.79,49.73,49.77,2000.0,34.1058,34.1469,34.1058,34.1332,2000.0
2010-10-15 12:20:00,49.77,49.82,49.77,49.81,5900.0,34.1332,34.1675,34.1332,34.1606,5900.0
2010-10-15 12:25:00,49.82,49.82,49.81,49.82,3000.0,34.1675,34.1675,34.1606,34.1675,3000.0
2010-10-15 12:30:00,49.86,49.9,49.86,49.89,5000.0,34.1949,34.2224,34.1949,34.2155,5000.0
2010-10-15 12:35:00,49.84,49.87,49.84,49.86,500.0,34.1812,34.2018,34.1812,34.1949,500.0
2010-10-15 12:40:00,49.86,49.86,49.86,49.86,5100.0,34.1949,34.1949,34.1949,34.1949,5100.0
2010-10-15 12:45:00,49.86,49.91,49.86,49.91,300.0,34.1949,34.2292,34.1949,34.2292,300.0
2010-10-15 12:50:00,49.93,49.93,49.84,49.84,900.0,34.2429,34.2429,34.1812,34.1812,900.0
2010-10-15 12:55:00,49.83,49.83,49.8,49.8,500.0,34.1743,34.1743,34.1538,34.1538,500.0
2010-10-15 13:00:00,49.84,49.85,49.82,49.83,4600.0,34.1812,34.1881,34.1675,34.1743,4600.0
2010-10-15 13:05:00,49.84,49.84,49.83,49.84,1300.0,34.1812,34.1812,34.1743,34.1812,1300.0
2010-10-15 13:10:00,49.83,49.83,49.83,49.83,100.0,34.1743,34.1743,34.1743,34.1743,100.0
2010-10-15 13:15:00,49.84,49.84,49.81,49.83,1400.0,34.1812,34.1812,34.1606,34.1743,1400.0
2010-10-15 13:20:00,49.81,49.83,49.79,49.83,2700.0,34.1606,34.1743,34.1469,34.1743,2700.0
2010-10-15 13:25:00,49.82,49.84,49.82,49.84,1500.0,34.1675,34.1812,34.1675,34.1812,1500.0
2010-10-15 13:30:00,49.85,49.85,49.82,49.84,1500.0,34.1881,34.1881,34.1675,34.1812,1500.0
2010-10-15 13:35:00,49.83,49.84,49.82,49.82,1800.0,34.1743,34.1812,34.1675,34.1675,1800.0
2010-10-15 13:40:00,49.79,49.79,49.73,49.75,1900.0,34.1469,34.1469,34.1058,34.1195,1900.0
2010-10-15 13:45:00,49.73,49.76,49.71,49.76,2400.0,34.1058,34.1263,34.092,34.1263,2400.0
2010-10-15 13:50:00,49.75,49.83,49.75,49.78,8200.0,34.1195,34.1743,34.1195,34.1401,8200.0
2010-10-15 13:55:00,49.76,49.76,49.72,49.72,2000.0,34.1263,34.1263,34.0989,34.0989,2000.0
2010-10-15 14:00:00,49.72,49.72,49.69,49.71,3100.0,34.0989,34.0989,34.0783,34.092,3100.0
2010-10-15 14:05:00,49.72,49.79,49.71,49.77,5500.0,34.0989,34.1469,34.092,34.1332,5500.0
2010-10-15 14:10:00,49.76,49.81,49.75,49.81,700.0,34.1263,34.1606,34.1195,34.1606,700.0
2010-10-15 14:15:00,49.81,49.82,49.81,49.82,2900.0,34.1606,34.1675,34.1606,34.1675,2900.0
2010-10-15 14:20:00,49.8,49.8,49.76,49.78,6800.0,34.1538,34.1538,34.1263,34.1401,6800.0
2010-10-15 14:25:00,49.78,49.84,49.78,49.84,1900.0,34.1401,34.1812,34.1401,34.1812,1900.0
2010-10-15 14:30:00,49.82,49.86,49.81,49.86,13500.0,34.1675,34.1949,34.1606,34.1949,13500.0
2010-10-15 14:35:00,49.87,49.89,49.87,49.88,4000.0,34.2018,34.2155,34.2018,34.2086,4000.0
2010-10-15 14:40:00,49.87,49.87,49.81,49.81,3900.0,34.2018,34.2018,34.1606,34.1606,3900.0
2010-10-15 14:45:00,49.82,49.82,49.79,49.8,6000.0,34.1675,34.1675,34.1469,34.1538,6000.0
2010-10-15 14:50:00,49.81,49.81,49.79,49.8,1200.0,34.1606,34.1606,34.1469,34.1538,1200.0
2010-10-15 14:55:00,49.76,49.8,49.76,49.8,1200.0,34.1263,34.1538,34.1263,34.1538,1200.0
2010-10-15 15:00:00,49.77,49.77,49.74,49.75,1600.0,34.1332,34.1332,34.1126,34.1195,1600.0
2010-10-15 15:05:00,49.75,49.75,49.73,49.73,800.0,34.1195,34.1195,34.1058,34.1058,800.0
2010-10-15 15:10:00,49.73,49.74,49.7,49.73,4900.0,34.1058,34.1126,34.0852,34.1058,4900.0
2010-10-15 15:15:00,49.73,49.78,49.73,49.74,12700.0,34.1058,34.1401,34.1058,34.1126,12700.0
2010-10-15 15:20:00,49.75,49.77,49.74,49.74,7900.0,34.1195,34.1332,34.1126,34.1126,7900.0
2010-10-15 15:25:00,49.74,49.78,49.72,49.72,7100.0,34.1126,34.1401,34.0989,34.0989,7100.0
2010-10-15 15:30:00,49.73,49.77,49.73,49.74,6300.0,34.1058,34.1332,34.1058,34.1126,6300.0
2010-10-15 15:35:00,49.74,49.83,49.73,49.82,2700.0,34.1126,34.1743,34.1058,34.1675,2700.0
2010-10-15 15:40:00,49.81,49.83,49.79,49.8,4000.0,34.1606,34.1743,34.1469,34.1538,4000.0
2010-10-15 15:45:00,49.81,49.86,49.81,49.86,1600.0,34.1606,34.1949,34.1606,34.1949,1600.0
2010-10-15 15:50:00,49.87,49.87,49.85,49.85,1700.0,34.2018,34.2018,34.1881,34.1881,1700.0
2010-10-15 15:55:00,49.85,49.85,49.79,49.84,8300.0,34.1881,34.1881,34.1469,34.1812,8300.0
2010-10-18 09:30:00,49.8,49.86,49.8,49.86,9100.0,34.1538,34.1949,34.1538,34.1949,9100.0
2010-10-18 09:35:00,49.85,49.9,49.83,49.9,1500.0,34.1881,34.2224,34.1743,34.2224,1500.0
2010-10-18 09:40:00,49.92,49.98,49.92,49.95,3600.0,34.2361,34.2772,34.2361,34.2566,3600.0
2010-10-18 09:45:00,49.93,50.01,49.93,50.0,5100.0,34.2429,34.2978,34.2429,34.2909,5100.0
2010-10-18 09:50:00,50.0,50.05,49.98,50.04,8300.0,34.2909,34.3252,34.2772,34.3184,8300.0
2010-10-18 09:55:00,50.03,50.03,50.03,50.03,6200.0,34.3115,34.3115,34.3115,34.3115,6200.0
2010-10-18 10:00:00,50.05,50.07,49.99,49.99,3200.0,34.3252,34.3389,34.2841,34.2841,3200.0
2010-10-18 10:05:00,50.0,50.06,50.0,50.05,1300.0,34.2909,34.3321,34.2909,34.3252,1300.0
2010-10-18 10:10:00,50.1,50.14,50.1,50.14,4700.0,34.3595,34.3869,34.3595,34.3869,4700.0
2010-10-18 10:15:00,50.14,50.16,50.13,50.13,1600.0,34.3869,34.4007,34.3801,34.3801,1600.0
2010-10-18 10:20:00,50.1,50.1,50.08,50.09,1200.0,34.3595,34.3595,34.3458,34.3527,1200.0
2010-10-18 10:25:00,50.06,50.06,50.06,50.06,6600.0,34.3321,34.3321,34.3321,34.3321,6600.0
2010-10-18 10:30:00,50.06,50.06,50.04,50.06,1600.0,34.3321,34.3321,34.3184,34.3321,1600.0
2010-10-18 10:35:00,50.05,50.08,50.05,50.08,1000.0,34.3252,34.3458,34.3252,34.3458,1000.0
2010-10-18 10:40:00,50.06,50.06,50.06,50.06,100.0,34.3321,34.3321,34.3321,34.3321,100.0
2010-10-18 10:45:00,50.07,50.11,50.07,50.09,21200.0,34.3389,34.3664,34.3389,34.3527,21200.0
2010-10-18 10:50:00,50.11,50.11,50.11,50.11,500.0,34.3664,34.3664,34.3664,34.3664,500.0
2010-10-18 10:55:00,50.14,50.14,50.14,50.14,1200.0,34.3869,34.3869,34.3869,34.3869,1200.0
2010-10-18 11:00:00,50.16,50.16,50.1,50.11,2600.0,34.4007,34.4007,34.3595,34.3664,2600.0
2010-10-18 11:05:00,50.1,50.1,50.03,50.04,6500.0,34.3595,34.3595,34.3115,34.3184,6500.0
2010-10-18 11:10:00,50.02,50.02,50.0,50.02,1100.0,34.3047,34.3047,34.2909,34.3047,1100.0
2010-10-18 11:15:00,50.03,50.05,50.03,50.03,800.0,34.3115,34.3252,34.3115,34.3115,800.0
2010-10-18 11:20:00,50.04,50.05,50.03,50.03,1000.0,34.3184,34.3252,34.3115,34.3115,1000.0
2010-10-18 11:25:00,50.05,50.05,50.03,50.05,1400.0,34.3252,34.3252,34.3115,34.3252,1400.0
2010-10-18 11:30:00,50.06,50.07,50.05,50.05,4200.0,34.3321,34.3389,34.3252,34.3252,4200.0
2010-10-18 11:35:00,50.04,50.04,50.02,50.02,1400.0,34.3184,34.3184,34.3047,34.3047,1400.0
2010-10-18 11:40:00,50.01,50.01,50.01,50.01,3800.0,34.2978,34.2978,34.2978,34.2978,3800.0
2010-10-18 11:45:00,50.03,50.04,50.03,50.04,2800.0,34.3115,34.3184,34.3115,34.3184,2800.0
2010-10-18 11:50:00,50.04,50.06,50.0,50.0,2200.0,34.3184,34.3321,34.2909,34.2909,2200.0
2010-10-18 11:55:00,50.04,50.07,50.04,50.07,300.0,34.3184,34.3389,34.3184,34.3389,300.0
2010-10-18 12:00:00,50.07,50.1,50.07,50.09,7700.0,34.3389,34.3595,34.3389,34.3527,7700.0
2010-10-18 12:05:00,50.09,50.1,50.06,50.1,3400.0,34.3527,34.3595,34.3321,34.3595,3400.0
2010-10-18 12:10:00,50.1,50.1,50.1,50.1,300.0,34.3595,34.3595,34.3595,34.3595,300.0
2010-10-18 12:15:00,50.09,50.1,50.08,50.09,1200.0,34.3527,34.3595,34.3458,34.3527,1200.0
2010-10-18 12:20:00,50.09,50.09,50.07,50.07,700.0,34.3527,34.3527,34.3389,34.3389,700.0
2010-10-18 12:25:00,50.07,50.07,50.06,50.06,3000.0,34.3389,34.3389,34.3321,34.3321,3000.0
2010-10-18 12:30:00,50.07,50.07,50.05,50.07,3600.0,34.3389,34.3389,34.3252,34.3389,3600.0
2010-10-18 12:35:00,50.08,50.08,50.06,50.06,600.0,34.3458,34.3458,34.3321,34.3321,600.0
2010-10-18 12:40:00,50.08,50.09,50.08,50.09,1400.0,34.3458,34.3527,34.3458,34.3527,1400.0
2010-10-18 12:45:00,50.08,50.08,50.08,50.08,8000.0,34.3458,34.3458,34.3458,34.3458,8000.0
2010-10-18 12:50:00,50.08,50.09,50.07,50.07,1100.0,34.3458,34.3527,34.3389,34.3389,1100.0
2010-10-18 12:55:00,50.06,50.08,50.06,50.08,1000.0,34.3321,34.3458,34.3321,34.3458,1000.0
2010-10-18 13:00:00,50.08,50.09,50.08,50.09,9200.0,34.3458,34.3527,34.3458,34.3527,9200.0
2010-10-18 13:05:00,50.1,50.11,50.08,50.11,2900.0,34.3595,34.3664,34.3458,34.3664,2900.0
2010-10-18 13:10:00,50.11,50.13,50.1,50.13,1400.0,34.3664,34.3801,34.3595,34.3801,1400.0
2010-10-18 13:15:00,50.14,50.14,50.12,50.14,36200.0,34.3869,34.3869,34.3732,34.3869,36200.0
2010-10-18 13:20:00,50.14,50.14,50.11,50.12,5200.0,34.3869,34.3869,34.3664,34.3732,5200.0
2010-10-18 13:25:00,50.12,50.12,50.11,50.12,1600.0,34.3732,34.3732,34.3664,34.3732,1600.0
2010-10-18 13:30:00,50.11,50.12,50.09,50.12,2400.0,34.3664,34.3732,34.3527,34.3732,2400.0
2010-10-18 13:35:00,50.12,50.13,50.11,50.12,2100.0,34.3732,34.3801,34.3664,34.3732,2100.0
2010-10-18 13:40:00,50.11,50.12,50.11,50.12,1700.0,34.3664,34.3732,34.3664,34.3732,1700.0
2010-10-18 13:45:00,50.12,50.13,50.11,50.13,20400.0,34.3732,34.3801,34.3664,34.3801,20400.0
2010-10-18 13:50:00,50.13,50.13,50.12,50.12,2000.0,34.3801,34.3801,34.3732,34.3732,2000.0
2010-10-18 13:55:00,50.11,50.13,50.11,50.11,7400.0,34.3664,34.3801,34.3664,34.3664,7400.0
2010-10-18 14:00:00,50.13,50.13,50.1,50.11,1400.0,34.3801,34.3801,34.3595,34.3664,1400.0
2010-10-18 14:05:00,50.1,50.1,50.1,50.1,300.0,34.3595,34.3595,34.3595,34.3595,300.0
2010-10-18 14:10:00,50.12,50.13,50.11,50.13,1800.0,34.3732,34.3801,34.3664,34.3801,1800.0
2010-10-18 14:15:00,50.12,50.16,50.12,50.16,4200.0,34.3732,34.4007,34.3732,34.4007,4200.0
2010-10-18 14:20:00,50.17,50.18,50.17,50.18,1000.0,34.4075,34.4144,34.4075,34.4144,1000.0
2010-10-18 14:25:00,50.17,50.21,50.17,50.21,2500.0,34.4075,34.435,34.4075,34.435,2500.0
2010-10-18 14:30:00,50.2,50.21,50.2,50.21,300.0,34.4281,34.435,34.4281,34.435,300.0
2010-10-18 14:35:00,50.21,50.21,50.19,50.19,5000.0,34.435,34.435,34.4212,34.4212,5000.0
2010-10-18 14:40:00,50.18,50.2,50.18,50.2,400.0,34.4144,34.4281,34.4144,34.4281,400.0
2010-10-18 14:45:00,50.2,50.24,50.2,50.23,7400.0,34.4281,34.4555,34.4281,34.4487,7400.0
2010-10-18 14:50:00,50.23,50.23,50.21,50.22,5500.0,34.4487,34.4487,34.435,34.4418,5500.0
2010-10-18 14:55:00,50.21,50.23,50.21,50.23,1500.0,34.435,34.4487,34.435,34.4487,1500.0
2010-10-18 15:00:00,50.24,50.27,50.24,50.26,9200.0,34.4555,34.4761,34.4555,34.4692,9200.0
2010-10-18 15:05:00,50.27,50.34,50.27,50.34,3600.0,34.4761,34.5241,34.4761,34.5241,3600.0
2010-10-18 15:10:00,50.35,50.36,50.33,50.35,2500.0,34.531,34.5378,34.5173,34.531,2500.0
2010-10-18 15:15:00,50.34,50.35,50.31,50.31,2800.0,34.5241,34.531,34.5035,34.5035,2800.0
2010-10-18 15:20:00,50.29,50.29,50.28,50.29,2000.0,34.4898,34.4898,34.483,34.4898,2000.0
2010-10-18 15:25:00,50.29,50.32,50.29,50.32,1900.0,34.4898,34.5104,34.4898,34.5104,1900.0
2010-10-18 15:30:00,50.32,50.33,50.31,50.32,8100.0,34.5104,34.5173,34.5035,34.5104,8100.0
2010-10-18 15:35:00,50.32,50.37,50.32,50.34,3000.0,34.5104,34.5447,34.5104,34.5241,3000.0
2010-10-18 15:40:00,50.35,50.37,50.35,50.36,8000.0,34.531,34.5447,34.531,34.5378,8000.0
2010-10-18 15:45:00,50.36,50.36,50.33,50.33,2600.0,34.5378,34.5378,34.5173,34.5173,2600.0
2010-10-18 15:50:00,50.33,50.33,50.31,50.33,4700.0,34.5173,34.5173,34.5035,34.5173,4700.0
2010-10-18 15:55:00,50.33,50.33,50.29,50.33,3000.0,34.5173,34.5173,34.4898,34.5173,3000.0
2010-10-19 09:30:00,49.75,49.85,49.75,49.84,27400.0,34.1195,34.1881,34.1195,34.1812,27400.0
2010-10-19 09:35:00,49.84,49.93,49.84,49.93,1900.0,34.1812,34.2429,34.1812,34.2429,1900.0
2010-10-19 09:40:00,49.93,49.93,49.9,49.93,2000.0,34.2429,34.2429,34.2224,34.2429,2000.0
2010-10-19 09:45:00,49.95,49.95,49.84,49.85,1700.0,34.2566,34.2566,34.1812,34.1881,1700.0
2010-10-19 09:50:00,49.84,49.84,49.72,49.72,5000.0,34.1812,34.1812,34.0989,34.0989,5000.0
2010-10-19 09:55:00,49.74,49.81,49.74,49.76,4900.0,34.1126,34.1606,34.1126,34.1263,4900.0
2010-10-19 10:00:00,49.76,49.82,49.75,49.79,13100.0,34.1263,34.1675,34.1195,34.1469,13100.0
2010-10-19 10:05:00,49.82,49.83,49.78,49.78,23500.0,34.1675,34.1743,34.1401,34.1401,23500.0
2010-10-19 10:10:00,49.87,49.89,49.87,49.89,1200.0,34.2018,34.2155,34.2018,34.2155,1200.0
2010-10-19 10:15:00,49.96,49.98,49.96,49.96,2400.0,34.2635,34.2772,34.2635,34.2635,2400.0
2010-10-19 10:20:00,49.96,49.96,49.92,49.92,2600.0,34.2635,34.2635,34.2361,34.2361,2600.0
2010-10-19 10:25:00,49.9,49.96,49.89,49.96,33500.0,34.2224,34.2635,34.2155,34.2635,33500.0
2010-10-19 10:30:00,49.96,50.0,49.96,49.97,1400.0,34.2635,34.2909,34.2635,34.2704,1400.0
2010-10-19 10:35:00,49.99,50.0,49.9,49.91,4100.0,34.2841,34.2909,34.2224,34.2292,4100.0
2010-10-19 10:40:00,49.92,49.96,49.92,49.96,1200.0,34.2361,34.2635,34.2361,34.2635,1200.0
2010-10-19 10:45:00,49.94,49.99,49.93,49.97,3800.0,34.2498,34.2841,34.2429,34.2704,3800.0
2010-10-19 10:50:00,49.99,50.02,49.98,49.98,1200.0,34.2841,34.3047,34.2772,34.2772,1200.0
2010-10-19 10:55:00,50.01,50.04,49.98,49.99,1400.0,34.2978,34.3184,34.2772,34.2841,1400.0
2010-10-19 11:00:00,49.97,50.0,49.95,50.0,2400.0,34.2704,34.2909,34.2566,34.2909,2400.0
2010-10-19 11:05:00,49.97,49.97,49.92,49.94,1900.0,34.2704,34.2704,34.2361,34.2498,1900.0
2010-10-19 11:10:00,49.95,49.97,49.93,49.94,1200.0,34.2566,34.2704,34.2429,34.2498,1200.0
2010-10-19 11:15:00,49.96,49.98,49.96,49.96,500.0,34.2635,34.2772,34.2635,34.2635,500.0
2010-10-19 11:20:00,49.94,49.94,49.89,49.9,4200.0,34.2498,34.2498,34.2155,34.2224,4200.0
2010-10-19 11:25:00,49.91,49.96,49.91,49.91,4900.0,34.2292,34.2635,34.2292,34.2292,4900.0
2010-10-19 11:30:00,49.96,49.99,49.95,49.96,1100.0,34.2635,34.2841,34.2566,34.2635,1100.0
2010-10-19 11:35:00,49.97,50.03,49.97,50.03,1800.0,34.2704,34.3115,34.2704,34.3115,1800.0
2010-10-19 11:40:00,50.03,50.03,50.03,50.03,0.0,34.3115,34.3115,34.3115,34.3115,0.0
2010-10-19 11:45:00,50.05,50.09,50.05,50.08,800.0,34.3252,34.3527,34.3252,34.3458,800.0
2010-10-19 11:50:00,50.07,50.07,50.07,50.07,1000.0,34.3389,34.3389,34.3389,34.3389,1000.0
2010-10-19 11:55:00,50.06,50.08,50.06,50.08,700.0,34.3321,34.3458,34.3321,34.3458,700.0
2010-10-19 12:00:00,50.12,50.12,50.09,50.1,800.0,34.3732,34.3732,34.3527,34.3595,800.0
2010-10-19 12:05:00,50.1,50.11,50.04,50.04,1000.0,34.3595,34.3664,34.3184,34.3184,1000.0
2010-10-19 12:10:00,50.04,50.06,50.04,50.04,500.0,34.3184,34.3321,34.3184,34.3184,500.0
2010-10-19 12:15:00,50.05,50.07,50.05,50.07,3800.0,34.3252,34.3389,34.3252,34.3389,3800.0
2010-10-19 12:20:00,50.07,50.07,50.0,50.01,9800.0,34.3389,34.3389,34.2909,34.2978,9800.0
2010-10-19 12:25:00,50.01,50.02,50.01,50.02,300.0,34.2978,34.3047,34.2978,34.3047,300.0
2010-10-19 12:30:00,50.01,50.01,49.97,49.97,700.0,34.2978,34.2978,34.2704,34.2704,700.0
2010-10-19 12:35:00,49.95,49.97,49.95,49.97,700.0,34.2566,34.2704,34.2566,34.2704,700.0
2010-10-19 12:40:00,49.97,50.0,49.95,49.98,1500.0,34.2704,34.2909,34.2566,34.2772,1500.0
2010-10-19 12:45:00,50.0,50.0,49.97,49.98,2200.0,34.2909,34.2909,34.2704,34.2772,2200.0
2010-10-19 12:50:00,49.98,50.0,49.94,49.96,2500.0,34.2772,34.2909,34.2498,34.2635,2500.0
2010-10-19 12:55:00,49.97,50.01,49.96,50.01,1900.0,34.2704,34.2978,34.2635,34.2978,1900.0
2010-10-19 13:00:00,50.02,50.02,49.99,50.01,2700.0,34.3047,34.3047,34.2841,34.2978,2700.0
2010-10-19 13:05:00,50.01,50.01,49.98,49.98,1300.0,34.2978,34.2978,34.2772,34.2772,1300.0
2010-10-19 13:10:00,49.98,49.98,49.92,49.93,7500.0,34.2772,34.2772,34.2361,34.2429,7500.0
2010-10-19 13:15:00,49.94,49.94,49.92,49.94,1100.0,34.2498,34.2498,34.2361,34.2498,1100.0
2010-10-19 13:20:00,49.94,49.94,49.94,49.94,0.0,34.2498,34.2498,34.2498,34.2498,0.0
2010-10-19 13:25:00,49.92,49.92,49.89,49.91,2600.0,34.2361,34.2361,34.2155,34.2292,2600.0
2010-10-19 13:30:00,49.88,49.92,49.88,49.92,600.0,34.2086,34.2361,34.2086,34.2361,600.0
2010-10-19 13:35:00,49.92,49.92,49.87,49.92,1900.0,34.2361,34.2361,34.2018,34.2361,1900.0
2010-10-19 13:40:00,49.91,49.91,49.91,49.91,800.0,34.2292,34.2292,34.2292,34.2292,800.0
2010-10-19 13:45:00,49.89,49.89,49.85,49.89,4300.0,34.2155,34.2155,34.1881,34.2155,4300.0
2010-10-19 13:50:00,49.86,49.86,49.77,49.78,32500.0,34.1949,34.1949,34.1332,34.1401,32500.0
2010-10-19 13:55:00,49.75,49.75,49.67,49.67,3500.0,34.1195,34.1195,34.0646,34.0646,3500.0
2010-10-19 14:00:00,49.6,49.6,49.41,49.41,4100.0,34.0166,34.0166,33.8863,33.8863,4100.0
2010-10-19 14:05:00,49.42,49.52,49.42,49.46,3400.0,33.8932,33.9617,33.8932,33.9206,3400.0
2010-10-19 14:10:00,49.45,49.54,49.42,49.52,2600.0,33.9137,33.9755,33.8932,33.9617,2600.0
2010-10-19 14:15:00,49.53,49.57,49.51,49.51,3000.0,33.9686,33.996,33.9549,33.9549,3000.0
2010-10-19 14:20:00,49.5,49.53,49.44,49.47,2200.0,33.948,33.9686,33.9069,33.9275,2200.0
2010-10-19 14:25:00,49.4,49.49,49.38,49.43,12000.0,33.8794,33.9412,33.8657,33.9,12000.0
2010-10-19 14:30:00,49.42,49.52,49.42,49.52,3000.0,33.8932,33.9617,33.8932,33.9617,3000.0
2010-10-19 14:35:00,49.53,49.55,49.46,49.46,1100.0,33.9686,33.9823,33.9206,33.9206,1100.0
2010-10-19 14:40:00,49.47,49.52,49.45,49.51,8800.0,33.9275,33.9617,33.9137,33.9549,8800.0
2010-10-19 14:45:00,49.49,49.55,49.48,49.53,1000.0,33.9412,33.9823,33.9343,33.9686,1000.0
2010-10-19 14:50:00,49.54,49.62,49.54,49.62,2900.0,33.9755,34.0303,33.9755,34.0303,2900.0
2010-10-19 14:55:00,49.55,49.57,49.51,49.55,2000.0,33.9823,33.996,33.9549,33.9823,2000.0
2010-10-19 15:00:00,49.54,49.56,49.48,49.49,3500.0,33.9755,33.9892,33.9343,33.9412,3500.0
2010-10-19 15:05:00,49.51,49.51,49.44,49.44,11200.0,33.9549,33.9549,33.9069,33.9069,11200.0
2010-10-19 15:10:00,49.46,49.47,49.37,49.38,5700.0,33.9206,33.9275,33.8589,33.8657,5700.0
2010-10-19 15:15:00,49.39,49.46,49.38,49.42,4800.0,33.8726,33.9206,33.8657,33.8932,4800.0
2010-10-19 15:20:00,49.41,49.45,49.41,49.42,9700.0,33.8863,33.9137,33.8863,33.8932,9700.0
2010-10-19 15:25:00,49.42,49.44,49.34,49.34,12700.0,33.8932,33.9069,33.8383,33.8383,12700.0
2010-10-19 15:30:00,49.34,49.39,49.31,49.39,2200.0,33.8383,33.8726,33.8177,33.8726,2200.0
2010-10-19 15:35:00,49.37,49.46,49.37,49.44,7500.0,33.8589,33.9206,33.8589,33.9069,7500.0
2010-10-19 15:40:00,49.45,49.47,49.42,49.47,6600.0,33.9137,33.9275,33.8932,33.9275,6600.0
2010-10-19 15:45:00,49.46,49.52,49.42,49.49,5800.0,33.9206,33.9617,33.8932,33.9412,5800.0
2010-10-19 15:50:00,49.48,49.53,49.45,49.53,3500.0,33.9343,33.9686,33.9137,33.9686,3500.0
2010-10-19 15:55:00,49.54,49.58,49.52,49.58,11100.0,33.9755,34.0029,33.9617,34.0029,11100.0
2010-10-20 09:30:00,49.72,49.75,49.63,49.75,8100.0,34.0989,34.1195,34.0372,34.1195,8100.0
2010-10-20 09:35:00,49.71,49.75,49.68,49.68,4900.0,34.092,34.1195,34.0715,34.0715,4900.0
2010-10-20 09:40:00,49.7,49.83,49.68,49.83,13300.0,34.0852,34.1743,34.0715,34.1743,13300.0
2010-10-20 09:45:00,49.86,49.87,49.82,49.84,9200.0,34.1949,34.2018,34.1675,34.1812,9200.0
2010-10-20 09:50:00,49.87,49.89,49.86,49.86,2200.0,34.2018,34.2155,34.1949,34.1949,2200.0
2010-10-20 09:55:00,49.83,49.84,49.77,49.77,3100.0,34.1743,34.1812,34.1332,34.1332,3100.0
2010-10-20 10:00:00,49.73,49.73,49.71,49.72,1500.0,34.1058,34.1058,34.092,34.0989,1500.0
2010-10-20 10:05:00,49.75,49.78,49.73,49.73,2600.0,34.1195,34.1401,34.1058,34.1058,2600.0
2010-10-20 10:10:00,49.75,49.76,49.7,49.73,4700.0,34.1195,34.1263,34.0852,34.1058,4700.0
2010-10-20 10:15:00,49.72,49.72,49.67,49.67,1500.0,34.0989,34.0989,34.0646,34.0646,1500.0
2010-10-20 10:20:00,49.68,49.68,49.68,49.68,800.0,34.0715,34.0715,34.0715,34.0715,800.0
2010-10-20 10:25:00,49.7,49.79,49.69,49.79,3300.0,34.0852,34.1469,34.0783,34.1469,3300.0
2010-10-20 10:30:00,49.81,49.89,49.8,49.88,6100.0,34.1606,34.2155,34.1538,34.2086,6100.0
2010-10-20 10:35:00,49.91,49.91,49.85,49.85,4300.0,34.2292,34.2292,34.1881,34.1881,4300.0
2010-10-20 10:40:00,49.87,49.95,49.87,49.95,4900.0,34.2018,34.2566,34.2018,34.2566,4900.0
2010-10-20 10:45:00,49.97,50.01,49.97,50.01,2600.0,34.2704,34.2978,34.2704,34.2978,2600.0
2010-10-20 10:50:00,50.04,50.04,49.98,49.98,1800.0,34.3184,34.3184,34.2772,34.2772,1800.0
2010-10-20 10:55:00,49.98,49.98,49.96,49.97,1900.0,34.2772,34.2772,34.2635,34.2704,1900.0
2010-10-20 11:00:00,49.95,49.96,49.95,49.95,400.0,34.2566,34.2635,34.2566,34.2566,400.0
2010-10-20 11:05:00,49.94,49.99,49.94,49.99,1700.0,34.2498,34.2841,34.2498,34.2841,1700.0
2010-10-20 11:10:00,50.01,50.01,49.98,49.99,19500.0,34.2978,34.2978,34.2772,34.2841,19500.0
2010-10-20 11:15:00,49.99,50.02,49.97,50.01,4600.0,34.2841,34.3047,34.2704,34.2978,4600.0
2010-10-20 11:20:00,50.02,50.02,50.01,50.02,1800.0,34.3047,34.3047,34.2978,34.3047,1800.0
2010-10-20 11:25:00,50.02,50.09,50.02,50.08,1700.0,34.3047,34.3527,34.3047,34.3458,1700.0
2010-10-20 11:30:00,50.12,50.12,50.08,50.09,8200.0,34.3732,34.3732,34.3458,34.3527,8200.0
2010-10-20 11:35:00,50.07,50.09,50.07,50.07,1600.0,34.3389,34.3527,34.3389,34.3389,1600.0
2010-10-20 11:40:00,50.08,50.08,50.06,50.07,1300.0,34.3458,34.3458,34.3321,34.3389,1300.0
2010-10-20 11:45:00,50.07,50.09,50.06,50.06,1600.0,34.3389,34.3527,34.3321,34.3321,1600.0
2010-10-20 11:50:00,50.08,50.09,50.07,50.09,3900.0,34.3458,34.3527,34.3389,34.3527,3900.0
2010-10-20 11:55:00,50.09,50.1,50.07,50.07,2700.0,34.3527,34.3595,34.3389,34.3389,2700.0
2010-10-20 12:00:00,50.06,50.18,50.06,50.17,34700.0,34.3321,34.4144,34.3321,34.4075,34700.0
2010-10-20 12:05:00,50.17,50.2,50.17,50.18,3000.0,34.4075,34.4281,34.4075,34.4144,3000.0
2010-10-20 12:10:00,50.21,50.21,50.17,50.17,3600.0,34.435,34.435,34.4075,34.4075,3600.0
2010-10-20 12:15:00,50.19,50.25,50.18,50.24,3200.0,34.4212,34.4624,34.4144,34.4555,3200.0
2010-10-20 12:20:00,50.24,50.25,50.22,50.22,1300.0,34.4555,34.4624,34.4418,34.4418,1300.0
2010-10-20 12:25:00,50.22,50.22,50.2,50.21,1400.0,34.4418,34.4418,34.4281,34.435,1400.0
2010-10-20 12:30:00,50.22,50.23,50.21,50.23,1900.0,34.4418,34.4487,34.435,34.4487,1900.0
2010-10-20 12:35:00,50.23,50.23,50.21,50.22,900.0,34.4487,34.4487,34.435,34.4418,900.0
2010-10-20 12:40:00,50.21,50.21,50.21,50.21,200.0,34.435,34.435,34.435,34.435,200.0
2010-10-20 12:45:00,50.21,50.23,50.21,50.22,1100.0,34.435,34.4487,34.435,34.4418,1100.0
2010-10-20 12:50:00,50.22,50.24,50.22,50.24,1000.0,34.4418,34.4555,34.4418,34.4555,1000.0
2010-10-20 12:55:00,50.23,50.25,50.22,50.25,1700.0,34.4487,34.4624,34.4418,34.4624,1700.0
2010-10-20 13:00:00,50.28,50.28,50.25,50.25,1300.0,34.483,34.483,34.4624,34.4624,1300.0
2010-10-20 13:05:00,50.27,50.28,50.26,50.27,3300.0,34.4761,34.483,34.4692,34.4761,3300.0
2010-10-20 13:10:00,50.26,50.26,50.21,50.25,4500.0,34.4692,34.4692,34.435,34.4624,4500.0
2010-10-20 13:15:00,50.28,50.28,50.26,50.27,2100.0,34.483,34.483,34.4692,34.4761,2100.0
2010-10-20 13:20:00,50.25,50.3,50.25,50.28,6400.0,34.4624,34.4967,34.4624,34.483,6400.0
2010-10-20 13:25:00,50.28,50.28,50.26,50.26,1000.0,34.483,34.483,34.4692,34.4692,1000.0
2010-10-20 13:30:00,50.26,50.28,50.25,50.25,600.0,34.4692,34.483,34.4624,34.4624,600.0
2010-10-20 13:35:00,50.24,50.24,50.24,50.24,1600.0,34.4555,34.4555,34.4555,34.4555,1600.0
2010-10-20 13:40:00,50.23,50.23,50.22,50.23,18900.0,34.4487,34.4487,34.4418,34.4487,18900.0
2010-10-20 13:45:00,50.22,50.23,50.19,50.19,11000.0,34.4418,34.4487,34.4212,34.4212,11000.0
2010-10-20 13:50:00,50.18,50.19,50.18,50.19,900.0,34.4144,34.4212,34.4144,34.4212,900.0
2010-10-20 13:55:00,50.2,50.21,50.19,50.19,1500.0,34.4281,34.435,34.4212,34.4212,1500.0
2010-10-20 14:00:00,50.2,50.24,50.12,50.12,7800.0,34.4281,34.4555,34.3732,34.3732,7800.0
2010-10-20 14:05:00,50.13,50.19,50.12,50.12,4000.0,34.3801,34.4212,34.3732,34.3732,4000.0
2010-10-20 14:10:00,50.17,50.19,50.13,50.17,8000.0,34.4075,34.4212,34.3801,34.4075,8000.0
2010-10-20 14:15:00,50.16,50.25,50.16,50.25,6400.0,34.4007,34.4624,34.4007,34.4624,6400.0
2010-10-20 14:20:00,50.26,50.26,50.21,50.21,2800.0,34.4692,34.4692,34.435,34.435,2800.0
2010-10-20 14:25:00,50.21,50.25,50.2,50.22,4700.0,34.435,34.4624,34.4281,34.4418,4700.0
2010-10-20 14:30:00,50.23,50.3,50.23,50.27,6100.0,34.4487,34.4967,34.4487,34.4761,6100.0
2010-10-20 14:35:00,50.28,50.3,50.26,50.27,4400.0,34.483,34.4967,34.4692,34.4761,4400.0
2010-10-20 14:40:00,50.28,50.28,50.23,50.25,1400.0,34.483,34.483,34.4487,34.4624,1400.0
2010-10-20 14:45:00,50.23,50.23,50.18,50.18,4200.0,34.4487,34.4487,34.4144,34.4144,4200.0
2010-10-20 14:50:00,50.19,50.21,50.18,50.19,3900.0,34.4212,34.435,34.4144,34.4212,3900.0
2010-10-20 14:55:00,50.19,50.21,50.17,50.21,1800.0,34.4212,34.435,34.4075,34.435,1800.0
2010-10-20 15:00:00,50.2,50.22,50.18,50.18,3300.0,34.4281,34.4418,34.4144,34.4144,3300.0
2010-10-20 15:05:00,50.17,50.23,50.16,50.23,1300.0,34.4075,34.4487,34.4007,34.4487,1300.0
2010-10-20 15:10:00,50.22,50.22,50.19,50.2,800.0,34.4418,34.4418,34.4212,34.4281,800.0
2010-10-20 15:15:00,50.2,50.25,50.2,50.25,2300.0,34.4281,34.4624,34.4281,34.4624,2300.0
2010-10-20 15:20:00,50.25,50.26,50.24,50.24,16900.0,34.4624,34.4692,34.4555,34.4555,16900.0
2010-10-20 15:25:00,50.25,50.26,50.23,50.26,1500.0,34.4624,34.4692,34.4487,34.4692,1500.0
2010-10-20 15:30:00,50.26,50.26,50.21,50.22,1200.0,34.4692,34.4692,34.435,34.4418,1200.0
2010-10-20 15:35:00,50.21,50.23,50.11,50.16,1600.0,34.435,34.4487,34.3664,34.4007,1600.0
2010-10-20 15:40:00,50.13,50.16,50.12,50.12,2800.0,34.3801,34.4007,34.3732,34.3732,2800.0
2010-10-20 15:45:00,50.18,50.21,50.18,50.21,5400.0,34.4144,34.435,34.4144,34.435,5400.0
2010-10-20 15:50:00,50.21,50.22,50.07,50.08,8500.0,34.435,34.4418,34.3389,34.3458,8500.0
2010-10-20 15:55:00,50.08,50.13,50.08,50.12,2600.0,34.3458,34.3801,34.3458,34.3732,2600.0
2010-10-21 09:30:00,50.34,50.34,50.24,50.24,22700.0,34.5241,34.5241,34.4555,34.4555,22700.0
2010-10-21 09:35:00,50.22,50.31,50.22,50.31,1400.0,34.4418,34.5035,34.4418,34.5035,1400.0
2010-10-21 09:40:00,50.34,50.34,50.31,50.31,300.0,34.5241,34.5241,34.5035,34.5035,300.0
2010-10-21 09:45:00,50.29,50.3,50.29,50.3,800.0,34.4898,34.4967,34.4898,34.4967,800.0
2010-10-21 09:50:00,50.28,50.31,50.27,50.29,1900.0,34.483,34.5035,34.4761,34.4898,1900.0
2010-10-21 09:55:00,50.27,50.36,50.27,50.34,3300.0,34.4761,34.5378,34.4761,34.5241,3300.0
2010-10-21 10:00:00,50.32,50.35,50.28,50.33,2900.0,34.5104,34.531,34.483,34.5173,2900.0
2010-10-21 10:05:00,50.32,50.45,50.32,50.45,1500.0,34.5104,34.5996,34.5104,34.5996,1500.0
2010-10-21 10:10:00,50.46,50.48,50.46,50.48,400.0,34.6064,34.6201,34.6064,34.6201,400.0
2010-10-21 10:15:00,50.47,50.47,50.46,50.46,600.0,34.6133,34.6133,34.6064,34.6064,600.0
2010-10-21 10:20:00,50.43,50.49,50.43,50.47,7000.0,34.5858,34.627,34.5858,34.6133,7000.0
2010-10-21 10:25:00,50.5,50.5,50.46,50.46,3600.0,34.6338,34.6338,34.6064,34.6064,3600.0
2010-10-21 10:30:00,50.44,50.5,50.44,50.48,2700.0,34.5927,34.6338,34.5927,34.6201,2700.0
2010-10-21 10:35:00,50.48,50.52,50.48,50.51,3000.0,34.6201,34.6476,34.6201,34.6407,3000.0
2010-10-21 10:40:00,50.55,50.55,50.55,50.55,200.0,34.6681,34.6681,34.6681,34.6681,200.0
2010-10-21 10:45:00,50.52,50.53,50.49,50.51,3500.0,34.6476,34.6544,34.627,34.6407,3500.0
2010-10-21 10:50:00,50.52,50.53,50.48,50.49,2100.0,34.6476,34.6544,34.6201,34.627,2100.0
2010-10-21 10:55:00,50.49,50.53,50.49,50.53,500.0,34.627,34.6544,34.627,34.6544,500.0
2010-10-21 11:00:00,50.51,50.51,50.51,50.51,100.0,34.6407,34.6407,34.6407,34.6407,100.0
2010-10-21 11:05:00,50.51,50.52,50.51,50.52,700.0,34.6407,34.6476,34.6407,34.6476,700.0
2010-10-21 11:10:00,50.49,50.49,50.41,50.41,3000.0,34.627,34.627,34.5721,34.5721,3000.0
2010-10-21 11:15:00,50.4,50.4,50.34,50.34,2500.0,34.5653,34.5653,34.5241,34.5241,2500.0
2010-10-21 11:20:00,50.35,50.38,50.35,50.38,300.0,34.531,34.5515,34.531,34.5515,300.0
2010-10-21 11:25:00,50.32,50.32,50.24,50.3,5300.0,34.5104,34.5104,34.4555,34.4967,5300.0
2010-10-21 11:30:00,50.31,50.34,50.3,50.33,4900.0,34.5035,34.5241,34.4967,34.5173,4900.0
2010-10-21 11:35:00,50.33,50.33,50.15,50.15,5300.0,34.5173,34.5173,34.3938,34.3938,5300.0
2010-10-21 11:40:00,50.16,50.16,50.1,50.15,4000.0,34.4007,34.4007,34.3595,34.3938,4000.0
2010-10-21 11:45:00,50.13,50.2,50.13,50.16,4700.0,34.3801,34.4281,34.3801,34.4007,4700.0
2010-10-21 11:50:00,50.18,50.18,50.14,50.14,1000.0,34.4144,34.4144,34.3869,34.3869,1000.0
2010-10-21 11:55:00,50.19,50.25,50.19,50.25,1500.0,34.4212,34.4624,34.4212,34.4624,1500.0
2010-10-21 12:00:00,50.26,50.26,50.25,50.25,2900.0,34.4692,34.4692,34.4624,34.4624,2900.0
2010-10-21 12:05:00,50.26,50.26,50.23,50.23,1100.0,34.4692,34.4692,34.4487,34.4487,1100.0
2010-10-21 12:10:00,50.24,50.25,50.22,50.22,2100.0,34.4555,34.4624,34.4418,34.4418,2100.0
2010-10-21 12:15:00,50.21,50.23,50.2,50.23,1100.0,34.435,34.4487,34.4281,34.4487,1100.0
2010-10-21 12:20:00,50.25,50.26,50.25,50.26,1100.0,34.4624,34.4692,34.4624,34.4692,1100.0
2010-10-21 12:25:00,50.25,50.25,50.21,50.24,1100.0,34.4624,34.4624,34.435,34.4555,1100.0
2010-10-21 12:30:00,50.24,50.25,50.2,50.2,3000.0,34.4555,34.4624,34.4281,34.4281,3000.0
2010-10-21 12:35:00,50.19,50.21,50.1,50.1,3500.0,34.4212,34.435,34.3595,34.3595,3500.0
2010-10-21 12:40:00,50.11,50.12,50.11,50.11,800.0,34.3664,34.3732,34.3664,34.3664,800.0
2010-10-21 12:45:00,50.08,50.11,50.07,50.11,2800.0,34.3458,34.3664,34.3389,34.3664,2800.0
2010-10-21 12:50:00,50.09,50.09,50.08,50.09,700.0,34.3527,34.3527,34.3458,34.3527,700.0
2010-10-21 12:55:00,50.09,50.13,50.09,50.13,1400.0,34.3527,34.3801,34.3527,34.3801,1400.0
2010-10-21 13:00:00,50.14,50.14,50.14,50.14,400.0,34.3869,34.3869,34.3869,34.3869,400.0
2010-10-21 13:05:00,50.18,50.18,50.18,50.18,100.0,34.4144,34.4144,34.4144,34.4144,100.0
2010-10-21 13:10:00,50.19,50.21,50.19,50.21,2400.0,34.4212,34.435,34.4212,34.435,2400.0
2010-10-21 13:15:00,50.2,50.2,50.18,50.18,1500.0,34.4281,34.4281,34.4144,34.4144,1500.0
2010-10-21 13:20:00,50.18,50.19,50.14,50.14,1300.0,34.4144,34.4212,34.3869,34.3869,1300.0
2010-10-21 13:25:00,50.15,50.18,50.13,50.18,27000.0,34.3938,34.4144,34.3801,34.4144,27000.0
2010-10-21 13:30:00,50.18,50.18,50.08,50.09,6100.0,34.4144,34.4144,34.3458,34.3527,6100.0
2010-10-21 13:35:00,50.09,50.13,50.09,50.1,3200.0,34.3527,34.3801,34.3527,34.3595,3200.0
2010-10-21 13:40:00,50.11,50.14,50.09,50.09,3000.0,34.3664,34.3869,34.3527,34.3527,3000.0
2010-10-21 13:45:00,50.09,50.09,49.97,49.98,7200.0,34.3527,34.3527,34.2704,34.2772,7200.0
2010-10-21 13:50:00,50.0,50.0,49.88,49.89,3800.0,34.2909,34.2909,34.2086,34.2155,3800.0
2010-10-21 13:55:00,49.87,49.88,49.81,49.81,4900.0,34.2018,34.2086,34.1606,34.1606,4900.0
2010-10-21 14:00:00,49.81,49.86,49.8,49.86,4900.0,34.1606,34.1949,34.1538,34.1949,4900.0
2010-10-21 14:05:00,49.85,49.86,49.85,49.86,1200.0,34.1881,34.1949,34.1881,34.1949,1200.0
2010-10-21 14:10:00,49.86,49.87,49.84,49.86,4100.0,34.1949,34.2018,34.1812,34.1949,4100.0
2010-10-21 14:15:00,49.84,49.9,49.84,49.9,1200.0,34.1812,34.2224,34.1812,34.2224,1200.0
2010-10-21 14:20:00,49.91,49.91,49.86,49.87,6500.0,34.2292,34.2292,34.1949,34.2018,6500.0
2010-10-21 14:25:00,49.88,49.91,49.88,49.91,2300.0,34.2086,34.2292,34.2086,34.2292,2300.0
2010-10-21 14:30:00,49.92,49.94,49.9,49.9,3600.0,34.2361,34.2498,34.2224,34.2224,3600.0
2010-10-21 14:35:00,49.91,49.93,49.9,49.92,7000.0,34.2292,34.2429,34.2224,34.2361,7000.0
2010-10-21 14:40:00,49.91,49.96,49.91,49.96,2100.0,34.2292,34.2635,34.2292,34.2635,2100.0
2010-10-21 14:45:00,49.96,49.96,49.93,49.93,4200.0,34.2635,34.2635,34.2429,34.2429,4200.0
2010-10-21 14:50:00,49.93,50.01,49.92,50.0,5100.0,34.2429,34.2978,34.2361,34.2909,5100.0
2010-10-21 14:55:00,49.99,50.01,49.99,49.99,5100.0,34.2841,34.2978,34.2841,34.2841,5100.0
2010-10-21 15:00:00,49.99,50.03,49.98,50.03,9000.0,34.2841,34.3115,34.2772,34.3115,9000.0
2010-10-21 15:05:00,50.0,50.01,49.98,50.0,1300.0,34.2909,34.2978,34.2772,34.2909,1300.0
2010-10-21 15:10:00,49.97,50.0,49.97,50.0,1700.0,34.2704,34.2909,34.2704,34.2909,1700.0
2010-10-21 15:15:00,50.02,50.1,50.02,50.07,1500.0,34.3047,34.3595,34.3047,34.3389,1500.0
2010-10-21 15:20:00,50.08,50.12,50.08,50.11,2100.0,34.3458,34.3732,34.3458,34.3664,2100.0
2010-10-21 15:25:00,50.13,50.14,50.09,50.12,2500.0,34.3801,34.3869,34.3527,34.3732,2500.0
2010-10-21 15:30:00,50.11,50.14,50.09,50.09,6200.0,34.3664,34.3869,34.3527,34.3527,6200.0
2010-10-21 15:35:00,50.08,50.11,50.08,50.11,700.0,34.3458,34.3664,34.3458,34.3664,700.0
2010-10-21 15:40:00,50.11,50.11,50.06,50.09,2400.0,34.3664,34.3664,34.3321,34.3527,2400.0
2010-10-21 15:45:00,50.09,50.09,50.04,50.07,4200.0,34.3527,34.3527,34.3184,34.3389,4200.0
2010-10-21 15:50:00,50.07,50.08,50.04,50.08,4100.0,34.3389,34.3458,34.3184,34.3458,4100.0
2010-10-21 15:55:00,50.08,50.13,50.08,50.13,7900.0,34.3458,34.3801,34.3458,34.3801,7900.0
2010-10-22 09:30:00,50.19,50.19,50.14,50.15,12300.0,34.4212,34.4212,34.3869,34.3938,12300.0
2010-10-22 09:35:00,50.12,50.2,50.12,50.18,1600.0,34.3732,34.4281,34.3732,34.4144,1600.0
2010-10-22 09:40:00,50.23,50.23,50.14,50.14,6200.0,34.4487,34.4487,34.3869,34.3869,6200.0
2010-10-22 09:45:00,50.2,50.21,50.17,50.19,1400.0,34.4281,34.435,34.4075,34.4212,1400.0
2010-10-22 09:50:00,50.18,50.18,50.12,50.12,1300.0,34.4144,34.4144,34.3732,34.3732,1300.0
2010-10-22 09:55:00,50.13,50.13,50.13,50.13,800.0,34.3801,34.3801,34.3801,34.3801,800.0
2010-10-22 10:00:00,50.04,50.06,50.02,50.06,1400.0,34.3184,34.3321,34.3047,34.3321,1400.0
2010-10-22 10:05:00,50.12,50.12,50.11,50.11,900.0,34.3732,34.3732,34.3664,34.3664,900.0
2010-10-22 10:10:00,50.11,50.11,50.08,50.11,1100.0,34.3664,34.3664,34.3458,34.3664,1100.0
2010-10-22 10:15:00,50.1,50.15,50.1,50.13,2300.0,34.3595,34.3938,34.3595,34.3801,2300.0
2010-10-22 10:20:00,50.15,50.15,50.11,50.11,900.0,34.3938,34.3938,34.3664,34.3664,900.0
2010-10-22 10:25:00,50.1,50.13,50.1,50.13,1600.0,34.3595,34.3801,34.3595,34.3801,1600.0
2010-10-22 10:30:00,50.16,50.18,50.14,50.18,4100.0,34.4007,34.4144,34.3869,34.4144,4100.0
2010-10-22 10:35:00,50.17,50.17,50.14,50.14,2400.0,34.4075,34.4075,34.3869,34.3869,2400.0
2010-10-22 10:40:00,50.14,50.14,50.1,50.11,1500.0,34.3869,34.3869,34.3595,34.3664,1500.0
2010-10-22 10:45:00,50.11,50.15,50.1,50.15,2700.0,34.3664,34.3938,34.3595,34.3938,2700.0
2010-10-22 10:50:00,50.16,50.18,50.15,50.16,7800.0,34.4007,34.4144,34.3938,34.4007,7800.0
2010-10-22 10:55:00,50.16,50.18,50.15,50.15,2400.0,34.4007,34.4144,34.3938,34.3938,2400.0
2010-10-22 11:00:00,50.12,50.14,50.1,50.14,10900.0,34.3732,34.3869,34.3595,34.3869,10900.0
2010-10-22 11:05:00,50.12,50.14,50.1,50.11,3400.0,34.3732,34.3869,34.3595,34.3664,3400.0
2010-10-22 11:10:00,50.12,50.12,50.08,50.08,1100.0,34.3732,34.3732,34.3458,34.3458,1100.0
2010-10-22 11:15:00,50.07,50.09,50.06,50.09,3500.0,34.3389,34.3527,34.3321,34.3527,3500.0
2010-10-22 11:20:00,50.09,50.09,50.06,50.06,900.0,34.3527,34.3527,34.3321,34.3321,900.0
2010-10-22 11:25:00,50.04,50.06,50.04,50.06,3100.0,34.3184,34.3321,34.3184,34.3321,3100.0
2010-10-22 11:30:00,50.06,50.09,50.06,50.08,2300.0,34.3321,34.3527,34.3321,34.3458,2300.0
2010-10-22 11:35:00,50.09,50.1,50.09,50.1,300.0,34.3527,34.3595,34.3527,34.3595,300.0
2010-10-22 11:40:00,50.1,50.1,50.08,50.08,1800.0,34.3595,34.3595,34.3458,34.3458,1800.0
2010-10-22 11:45:00,50.09,50.09,50.04,50.04,1800.0,34.3527,34.3527,34.3184,34.3184,1800.0
2010-10-22 11:50:00,50.02,50.03,50.0,50.03,12800.0,34.3047,34.3115,34.2909,34.3115,12800.0
2010-10-22 11:55:00,50.02,50.03,50.02,50.02,2800.0,34.3047,34.3115,34.3047,34.3047,2800.0
2010-10-22 12:00:00,50.02,50.02,50.02,50.02,0.0,34.3047,34.3047,34.3047,34.3047,0.0
2010-10-22 12:05:00,50.02,50.03,50.02,50.03,600.0,34.3047,34.3115,34.3047,34.3115,600.0
2010-10-22 12:10:00,50.02,50.02,50.02,50.02,200.0,34.3047,34.3047,34.3047,34.3047,200.0
2010-10-22 12:15:00,50.02,50.04,50.02,50.04,1700.0,34.3047,34.3184,34.3047,34.3184,1700.0
2010-10-22 12:20:00,50.04,50.04,50.04,50.04,100.0,34.3184,34.3184,34.3184,34.3184,100.0
2010-10-22 12:25:00,50.05,50.08,50.05,50.08,1300.0,34.3252,34.3458,34.3252,34.3458,1300.0
2010-10-22 12:30:00,50.08,50.08,50.08,50.08,0.0,34.3458,34.3458,34.3458,34.3458,0.0
2010-10-22 12:35:00,50.08,50.1,50.08,50.1,2200.0,34.3458,34.3595,34.3458,34.3595,2200.0
2010-10-22 12:40:00,50.08,50.08,50.08,50.08,200.0,34.3458,34.3458,34.3458,34.3458,200.0
2010-10-22 12:45:00,50.08,50.09,50.08,50.09,1000.0,34.3458,34.3527,34.3458,34.3527,1000.0
2010-10-22 12:50:00,50.08,50.08,50.05,50.05,3600.0,34.3458,34.3458,34.3252,34.3252,3600.0
2010-10-22 12:55:00,50.04,50.06,50.04,50.06,4800.0,34.3184,34.3321,34.3184,34.3321,4800.0
2010-10-22 13:00:00,50.06,50.06,50.04,50.04,800.0,34.3321,34.3321,34.3184,34.3184,800.0
2010-10-22 13:05:00,50.04,50.05,50.03,50.05,7200.0,34.3184,34.3252,34.3115,34.3252,7200.0
2010-10-22 13:10:00,50.05,50.06,50.05,50.06,3300.0,34.3252,34.3321,34.3252,34.3321,3300.0
2010-10-22 13:15:00,50.06,50.09,50.06,50.09,2800.0,34.3321,34.3527,34.3321,34.3527,2800.0
2010-10-22 13:20:00,50.09,50.09,50.09,50.09,0.0,34.3527,34.3527,34.3527,34.3527,0.0
2010-10-22 13:25:00,50.07,50.09,50.06,50.06,1900.0,34.3389,34.3527,34.3321,34.3321,1900.0
2010-10-22 13:30:00,50.06,50.06,50.06,50.06,16400.0,34.3321,34.3321,34.3321,34.3321,16400.0
2010-10-22 13:35:00,50.06,50.07,50.05,50.06,700.0,34.3321,34.3389,34.3252,34.3321,700.0
2010-10-22 13:40:00,50.06,50.07,50.06,50.06,1000.0,34.3321,34.3389,34.3321,34.3321,1000.0
2010-10-22 13:45:00,50.06,50.06,50.06,50.06,800.0,34.3321,34.3321,34.3321,34.3321,800.0
2010-10-22 13:50:00,50.05,50.05,50.02,50.03,1300.0,34.3252,34.3252,34.3047,34.3115,1300.0
2010-10-22 13:55:00,50.03,50.03,50.0,50.0,500.0,34.3115,34.3115,34.2909,34.2909,500.0
2010-10-22 14:00:00,50.0,50.0,49.99,50.0,1700.0,34.2909,34.2909,34.2841,34.2909,1700.0
2010-10-22 14:05:00,50.0,50.01,50.0,50.01,3400.0,34.2909,34.2978,34.2909,34.2978,3400.0
2010-10-22 14:10:00,50.01,50.05,50.01,50.05,1600.0,34.2978,34.3252,34.2978,34.3252,1600.0
2010-10-22 14:15:00,50.05,50.05,50.03,50.05,1200.0,34.3252,34.3252,34.3115,34.3252,1200.0
2010-10-22 14:20:00,50.05,50.05,50.05,50.05,300.0,34.3252,34.3252,34.3252,34.3252,300.0
2010-10-22 14:25:00,50.04,50.07,50.04,50.07,1100.0,34.3184,34.3389,34.3184,34.3389,1100.0
2010-10-22 14:30:00,50.04,50.04,50.03,50.04,1500.0,34.3184,34.3184,34.3115,34.3184,1500.0
2010-10-22 14:35:00,50.06,50.07,50.05,50.06,5400.0,34.3321,34.3389,34.3252,34.3321,5400.0
2010-10-22 14:40:00,50.06,50.06,50.03,50.03,1900.0,34.3321,34.3321,34.3115,34.3115,1900.0
2010-10-22 14:45:00,50.04,50.07,50.04,50.04,2500.0,34.3184,34.3389,34.3184,34.3184,2500.0
2010-10-22 14:50:00,50.05,50.06,50.03,50.03,5300.0,34.3252,34.3321,34.3115,34.3115,5300.0
2010-10-22 14:55:00,50.03,50.04,50.03,50.03,1100.0,34.3115,34.3184,34.3115,34.3115,1100.0
2010-10-22 15:00:00,50.03,50.05,50.02,50.05,2000.0,34.3115,34.3252,34.3047,34.3252,2000.0
2010-10-22 15:05:00,50.05,50.08,50.03,50.07,3000.0,34.3252,34.3458,34.3115,34.3389,3000.0
2010-10-22 15:10:00,50.08,50.08,50.06,50.06,500.0,34.3458,34.3458,34.3321,34.3321,500.0
2010-10-22 15:15:00,50.05,50.05,50.04,50.04,1200.0,34.3252,34.3252,34.3184,34.3184,1200.0
2010-10-22 15:20:00,50.05,50.08,50.05,50.07,37300.0,34.3252,34.3458,34.3252,34.3389,37300.0
2010-10-22 15:25:00,50.08,50.08,50.07,50.08,1900.0,34.3458,34.3458,34.3389,34.3458,1900.0
2010-10-22 15:30:00,50.06,50.08,50.06,50.07,2200.0,34.3321,34.3458,34.3321,34.3389,2200.0
2010-10-22 15:35:00,50.08,50.08,50.06,50.06,3300.0,34.3458,34.3458,34.3321,34.3321,3300.0
2010-10-22 15:40:00,50.07,50.07,50.04,50.05,5000.0,34.3389,34.3389,34.3184,34.3252,5000.0
2010-10-22 15:45:00,50.07,50.09,50.06,50.07,3400.0,34.3389,34.3527,34.3321,34.3389,3400.0
2010-10-22 15:50:00,50.08,50.11,50.08,50.11,4300.0,34.3458,34.3664,34.3458,34.3664,4300.0
2010-10-22 15:55:00,50.12,50.14,50.08,50.14,6300.0,34.3732,34.3869,34.3458,34.3869,6300.0
2010-10-25 09:30:00,50.47,50.55,50.47,50.51,15300.0,34.6133,34.6681,34.6133,34.6407,15300.0
2010-10-25 09:35:00,50.57,50.57,50.5,50.53,2500.0,34.6819,34.6819,34.6338,34.6544,2500.0
2010-10-25 09:40:00,50.55,50.59,50.54,50.55,4400.0,34.6681,34.6956,34.6613,34.6681,4400.0
2010-10-25 09:45:00,50.53,50.55,50.51,50.55,3900.0,34.6544,34.6681,34.6407,34.6681,3900.0
2010-10-25 09:50:00,50.54,50.58,50.54,50.58,7700.0,34.6613,34.6887,34.6613,34.6887,7700.0
2010-10-25 09:55:00,50.57,50.62,50.57,50.6,5900.0,34.6819,34.7161,34.6819,34.7024,5900.0
2010-10-25 10:00:00,50.6,50.69,50.57,50.6,8500.0,34.7024,34.7641,34.6819,34.7024,8500.0
2010-10-25 10:05:00,50.61,50.62,50.55,50.55,8800.0,34.7093,34.7161,34.6681,34.6681,8800.0
2010-10-25 10:10:00,50.55,50.6,50.54,50.55,4300.0,34.6681,34.7024,34.6613,34.6681,4300.0
2010-10-25 10:15:00,50.54,50.59,50.54,50.58,5400.0,34.6613,34.6956,34.6613,34.6887,5400.0
2010-10-25 10:20:00,50.55,50.57,50.54,50.54,4600.0,34.6681,34.6819,34.6613,34.6613,4600.0
2010-10-25 10:25:00,50.55,50.59,50.55,50.55,4900.0,34.6681,34.6956,34.6681,34.6681,4900.0
2010-10-25 10:30:00,50.56,50.56,50.46,50.49,4600.0,34.675,34.675,34.6064,34.627,4600.0
2010-10-25 10:35:00,50.48,50.48,50.43,50.47,4500.0,34.6201,34.6201,34.5858,34.6133,4500.0
2010-10-25 10:40:00,50.46,50.47,50.35,50.41,8300.0,34.6064,34.6133,34.531,34.5721,8300.0
2010-10-25 10:45:00,50.39,50.44,50.39,50.42,5100.0,34.5584,34.5927,34.5584,34.579,5100.0
2010-10-25 10:50:00,50.42,50.42,50.41,50.41,3000.0,34.579,34.579,34.5721,34.5721,3000.0
2010-10-25 10:55:00,50.43,50.43,50.4,50.4,1100.0,34.5858,34.5858,34.5653,34.5653,1100.0
2010-10-25 11:00:00,50.38,50.38,50.34,50.34,1700.0,34.5515,34.5515,34.5241,34.5241,1700.0
2010-10-25 11:05:00,50.32,50.35,50.32,50.35,900.0,34.5104,34.531,34.5104,34.531,900.0
2010-10-25 11:10:00,50.35,50.35,50.34,50.34,3100.0,34.531,34.531,34.5241,34.5241,3100.0
2010-10-25 11:15:00,50.34,50.37,50.34,50.37,1300.0,34.5241,34.5447,34.5241,34.5447,1300.0
2010-10-25 11:20:00,50.41,50.41,50.4,50.4,300.0,34.5721,34.5721,34.5653,34.5653,300.0
2010-10-25 11:25:00,50.4,50.4,50.37,50.4,900.0,34.5653,34.5653,34.5447,34.5653,900.0
2010-10-25 11:30:00,50.43,50.44,50.43,50.43,2400.0,34.5858,34.5927,34.5858,34.5858,2400.0
2010-10-25 11:35:00,50.43,50.43,50.39,50.41,5100.0,34.5858,34.5858,34.5584,34.5721,5100.0
2010-10-25 11:40:00,50.4,50.4,50.37,50.38,2400.0,34.5653,34.5653,34.5447,34.5515,2400.0
2010-10-25 11:45:00,50.39,50.4,50.39,50.4,600.0,34.5584,34.5653,34.5584,34.5653,600.0
2010-10-25 11:50:00,50.39,50.39,50.35,50.35,3500.0,34.5584,34.5584,34.531,34.531,3500.0
2010-10-25 11:55:00,50.34,50.34,50.32,50.34,4100.0,34.5241,34.5241,34.5104,34.5241,4100.0
2010-10-25 12:00:00,50.34,50.35,50.32,50.32,4400.0,34.5241,34.531,34.5104,34.5104,4400.0
2010-10-25 12:05:00,50.32,50.32,50.3,50.32,1200.0,34.5104,34.5104,34.4967,34.5104,1200.0
2010-10-25 12:10:00,50.33,50.34,50.33,50.34,1600.0,34.5173,34.5241,34.5173,34.5241,1600.0
2010-10-25 12:15:00,50.33,50.34,50.3,50.3,800.0,34.5173,34.5241,34.4967,34.4967,800.0
2010-10-25 12:20:00,50.3,50.3,50.21,50.25,4000.0,34.4967,34.4967,34.435,34.4624,4000.0
2010-10-25 12:25:00,50.24,50.27,50.24,50.27,3300.0,34.4555,34.4761,34.4555,34.4761,3300.0
2010-10-25 12:30:00,50.26,50.26,50.25,50.25,1100.0,34.4692,34.4692,34.4624,34.4624,1100.0
2010-10-25 12:35:00,50.25,50.26,50.24,50.26,700.0,34.4624,34.4692,34.4555,34.4692,700.0
2010-10-25 12:40:00,50.27,50.29,50.26,50.28,900.0,34.4761,34.4898,34.4692,34.483,900.0
2010-10-25 12:45:00,50.28,50.29,50.28,50.29,700.0,34.483,34.4898,34.483,34.4898,700.0
2010-10-25 12:50:00,50.26,50.26,50.25,50.25,200.0,34.4692,34.4692,34.4624,34.4624,200.0
2010-10-25 12:55:00,50.28,50.28,50.28,50.28,200.0,34.483,34.483,34.483,34.483,200.0
2010-10-25 13:00:00,50.24,50.28,50.24,50.28,400.0,34.4555,34.483,34.4555,34.483,400.0
2010-10-25 13:05:00,50.27,50.3,50.27,50.29,1300.0,34.4761,34.4967,34.4761,34.4898,1300.0
2010-10-25 13:10:00,50.3,50.3,50.29,50.29,1400.0,34.4967,34.4967,34.4898,34.4898,1400.0
2010-10-25 13:15:00,50.28,50.31,50.28,50.3,1800.0,34.483,34.5035,34.483,34.4967,1800.0
2010-10-25 13:20:00,50.34,50.34,50.32,50.32,1200.0,34.5241,34.5241,34.5104,34.5104,1200.0
2010-10-25 13:25:00,50.34,50.38,50.34,50.37,700.0,34.5241,34.5515,34.5241,34.5447,700.0
2010-10-25 13:30:00,50.38,50.38,50.35,50.35,1600.0,34.5515,34.5515,34.531,34.531,1600.0
2010-10-25 13:35:00,50.33,50.35,50.33,50.34,14300.0,34.5173,34.531,34.5173,34.5241,14300.0
2010-10-25 13:40:00,50.36,50.36,50.35,50.36,3000.0,34.5378,34.5378,34.531,34.5378,3000.0
2010-10-25 13:45:00,50.35,50.36,50.35,50.35,3400.0,34.531,34.5378,34.531,34.531,3400.0
2010-10-25 13:50:00,50.35,50.35,50.32,50.33,800.0,34.531,34.531,34.5104,34.5173,800.0
2010-10-25 13:55:00,50.32,50.33,50.29,50.32,2800.0,34.5104,34.5173,34.4898,34.5104,2800.0
2010-10-25 14:00:00,50.32,50.33,50.32,50.33,2400.0,34.5104,34.5173,34.5104,34.5173,2400.0
2010-10-25 14:05:00,50.31,50.32,50.31,50.32,800.0,34.5035,34.5104,34.5035,34.5104,800.0
2010-10-25 14:10:00,50.34,50.35,50.32,50.32,3700.0,34.5241,34.531,34.5104,34.5104,3700.0
2010-10-25 14:15:00,50.31,50.33,50.31,50.31,1600.0,34.5035,34.5173,34.5035,34.5035,1600.0
2010-10-25 14:20:00,50.31,50.34,50.3,50.33,3500.0,34.5035,34.5241,34.4967,34.5173,3500.0
2010-10-25 14:25:00,50.33,50.34,50.33,50.33,2400.0,34.5173,34.5241,34.5173,34.5173,2400.0
2010-10-25 14:30:00,50.33,50.35,50.32,50.32,3000.0,34.5173,34.531,34.5104,34.5104,3000.0
2010-10-25 14:35:00,50.3,50.3,50.23,50.26,7100.0,34.4967,34.4967,34.4487,34.4692,7100.0
2010-10-25 14:40:00,50.26,50.26,50.22,50.23,5300.0,34.4692,34.4692,34.4418,34.4487,5300.0
2010-10-25 14:45:00,50.25,50.25,50.25,50.25,600.0,34.4624,34.4624,34.4624,34.4624,600.0
2010-10-25 14:50:00,50.28,50.31,50.28,50.31,900.0,34.483,34.5035,34.483,34.5035,900.0
2010-10-25 14:55:00,50.3,50.3,50.28,50.3,6900.0,34.4967,34.4967,34.483,34.4967,6900.0
2010-10-25 15:00:00,50.31,50.33,50.31,50.31,1000.0,34.5035,34.5173,34.5035,34.5035,1000.0
2010-10-25 15:05:00,50.33,50.34,50.33,50.34,1200.0,34.5173,34.5241,34.5173,34.5241,1200.0
2010-10-25 15:10:00,50.33,50.35,50.33,50.35,1300.0,34.5173,34.531,34.5173,34.531,1300.0
2010-10-25 15:15:00,50.34,50.36,50.34,50.35,2300.0,34.5241,34.5378,34.5241,34.531,2300.0
2010-10-25 15:20:00,50.35,50.41,50.35,50.4,2100.0,34.531,34.5721,34.531,34.5653,2100.0
2010-10-25 15:25:00,50.42,50.45,50.42,50.43,5100.0,34.579,34.5996,34.579,34.5858,5100.0
2010-10-25 15:30:00,50.45,50.45,50.41,50.41,1400.0,34.5996,34.5996,34.5721,34.5721,1400.0
2010-10-25 15:35:00,50.4,50.41,50.33,50.33,8100.0,34.5653,34.5721,34.5173,34.5173,8100.0
2010-10-25 15:40:00,50.29,50.35,50.27,50.34,8500.0,34.4898,34.531,34.4761,34.5241,8500.0
2010-10-25 15:45:00,50.33,50.33,50.18,50.22,4900.0,34.5173,34.5173,34.4144,34.4418,4900.0
2010-10-25 15:50:00,50.2,50.25,50.2,50.24,3300.0,34.4281,34.4624,34.4281,34.4555,3300.0
2010-10-25 15:55:00,50.24,50.24,50.16,50.21,2800.0,34.4555,34.4555,34.4007,34.435,2800.0
2010-10-26 09:30:00,49.97,49.98,49.9,49.98,6300.0,34.2704,34.2772,34.2224,34.2772,6300.0
2010-10-26 09:35:00,49.98,49.98,49.9,49.97,2600.0,34.2772,34.2772,34.2224,34.2704,2600.0
2010-10-26 09:40:00,49.97,49.97,49.94,49.94,500.0,34.2704,34.2704,34.2498,34.2498,500.0
2010-10-26 09:45:00,49.96,50.04,49.96,50.04,1900.0,34.2635,34.3184,34.2635,34.3184,1900.0
2010-10-26 09:50:00,50.04,50.04,50.0,50.0,500.0,34.3184,34.3184,34.2909,34.2909,500.0
2010-10-26 09:55:00,50.02,50.02,50.02,50.02,300.0,34.3047,34.3047,34.3047,34.3047,300.0
2010-10-26 10:00:00,50.03,50.1,50.01,50.07,5100.0,34.3115,34.3595,34.2978,34.3389,5100.0
2010-10-26 10:05:00,50.09,50.09,50.04,50.07,5900.0,34.3527,34.3527,34.3184,34.3389,5900.0
2010-10-26 10:10:00,50.07,50.08,50.05,50.08,5700.0,34.3389,34.3458,34.3252,34.3458,5700.0
2010-10-26 10:15:00,50.09,50.14,50.09,50.14,2800.0,34.3527,34.3869,34.3527,34.3869,2800.0
2010-10-26 10:20:00,50.18,50.18,50.17,50.17,2400.0,34.4144,34.4144,34.4075,34.4075,2400.0
2010-10-26 10:25:00,50.19,50.19,50.19,50.19,100.0,34.4212,34.4212,34.4212,34.4212,100.0
2010-10-26 10:30:00,50.13,50.15,50.13,50.13,1100.0,34.3801,34.3938,34.3801,34.3801,1100.0
2010-10-26 10:35:00,50.14,50.14,50.08,50.09,1500.0,34.3869,34.3869,34.3458,34.3527,1500.0
2010-10-26 10:40:00,50.1,50.1,50.04,50.05,1100.0,34.3595,34.3595,34.3184,34.3252,1100.0
2010-10-26 10:45:00,50.09,50.09,50.09,50.09,200.0,34.3527,34.3527,34.3527,34.3527,200.0
2010-10-26 10:50:00,50.09,50.11,50.09,50.1,3000.0,34.3527,34.3664,34.3527,34.3595,3000.0
2010-10-26 10:55:00,50.1,50.1,50.08,50.08,300.0,34.3595,34.3595,34.3458,34.3458,300.0
2010-10-26 11:00:00,50.17,50.19,50.12,50.12,1600.0,34.4075,34.4212,34.3732,34.3732,1600.0
2010-10-26 11:05:00,50.07,50.08,50.05,50.05,3900.0,34.3389,34.3458,34.3252,34.3252,3900.0
2010-10-26 11:10:00,50.04,50.08,50.04,50.07,3400.0,34.3184,34.3458,34.3184,34.3389,3400.0
2010-10-26 11:15:00,50.08,50.13,50.07,50.1,5400.0,34.3458,34.3801,34.3389,34.3595,5400.0
2010-10-26 11:20:00,50.12,50.21,50.12,50.21,1300.0,34.3732,34.435,34.3732,34.435,1300.0
2010-10-26 11:25:00,50.18,50.19,50.18,50.18,1100.0,34.4144,34.4212,34.4144,34.4144,1100.0
2010-10-26 11:30:00,50.17,50.17,50.15,50.15,1600.0,34.4075,34.4075,34.3938,34.3938,1600.0
2010-10-26 11:35:00,50.14,50.15,50.13,50.13,900.0,34.3869,34.3938,34.3801,34.3801,900.0
2010-10-26 11:40:00,50.13,50.13,50.1,50.1,1600.0,34.3801,34.3801,34.3595,34.3595,1600.0
2010-10-26 11:45:00,50.1,50.14,50.1,50.14,3100.0,34.3595,34.3869,34.3595,34.3869,3100.0
2010-10-26 11:50:00,50.14,50.16,50.14,50.16,2000.0,34.3869,34.4007,34.3869,34.4007,2000.0
2010-10-26 11:55:00,50.15,50.16,50.13,50.13,700.0,34.3938,34.4007,34.3801,34.3801,700.0
2010-10-26 12:00:00,50.19,50.19,50.16,50.16,2800.0,34.4212,34.4212,34.4007,34.4007,2800.0
2010-10-26 12:05:00,50.16,50.16,50.14,50.14,800.0,34.4007,34.4007,34.3869,34.3869,800.0
2010-10-26 12:10:00,50.16,50.18,50.16,50.18,1600.0,34.4007,34.4144,34.4007,34.4144,1600.0
2010-10-26 12:15:00,50.18,50.18,50.17,50.18,900.0,34.4144,34.4144,34.4075,34.4144,900.0
2010-10-26 12:20:00,50.18,50.18,50.16,50.17,1800.0,34.4144,34.4144,34.4007,34.4075,1800.0
2010-10-26 12:25:00,50.18,50.18,50.16,50.17,1500.0,34.4144,34.4144,34.4007,34.4075,1500.0
2010-10-26 12:30:00,50.15,50.15,50.13,50.15,5500.0,34.3938,34.3938,34.3801,34.3938,5500.0
2010-10-26 12:35:00,50.15,50.15,50.14,50.15,900.0,34.3938,34.3938,34.3869,34.3938,900.0
2010-10-26 12:40:00,50.14,50.15,50.1,50.1,900.0,34.3869,34.3938,34.3595,34.3595,900.0
2010-10-26 12:45:00,50.1,50.12,50.1,50.1,1000.0,34.3595,34.3732,34.3595,34.3595,1000.0
2010-10-26 12:50:00,50.12,50.13,50.12,50.12,3900.0,34.3732,34.3801,34.3732,34.3732,3900.0
2010-10-26 12:55:00,50.12,50.14,50.12,50.12,700.0,34.3732,34.3869,34.3732,34.3732,700.0
2010-10-26 13:00:00,50.13,50.14,50.12,50.13,1700.0,34.3801,34.3869,34.3732,34.3801,1700.0
2010-10-26 13:05:00,50.13,50.15,50.13,50.15,4400.0,34.3801,34.3938,34.3801,34.3938,4400.0
2010-10-26 13:10:00,50.16,50.18,50.16,50.18,1500.0,34.4007,34.4144,34.4007,34.4144,1500.0
2010-10-26 13:15:00,50.17,50.17,50.14,50.16,900.0,34.4075,34.4075,34.3869,34.4007,900.0
2010-10-26 13:20:00,50.14,50.14,50.13,50.14,2500.0,34.3869,34.3869,34.3801,34.3869,2500.0
2010-10-26 13:25:00,50.14,50.15,50.09,50.09,31000.0,34.3869,34.3938,34.3527,34.3527,31000.0
2010-10-26 13:30:00,50.09,50.1,50.08,50.1,2300.0,34.3527,34.3595,34.3458,34.3595,2300.0
2010-10-26 13:35:00,50.09,50.11,50.09,50.09,2700.0,34.3527,34.3664,34.3527,34.3527,2700.0
2010-10-26 13:40:00,50.12,50.13,50.12,50.13,700.0,34.3732,34.3801,34.3732,34.3801,700.0
2010-10-26 13:45:00,50.11,50.11,50.11,50.11,1100.0,34.3664,34.3664,34.3664,34.3664,1100.0
2010-10-26 13:50:00,50.1,50.1,50.04,50.04,800.0,34.3595,34.3595,34.3184,34.3184,800.0
2010-10-26 13:55:00,50.06,50.06,50.03,50.03,800.0,34.3321,34.3321,34.3115,34.3115,800.0
2010-10-26 14:00:00,50.03,50.06,50.03,50.06,600.0,34.3115,34.3321,34.3115,34.3321,600.0
2010-10-26 14:05:00,50.05,50.05,49.98,49.99,3100.0,34.3252,34.3252,34.2772,34.2841,3100.0
2010-10-26 14:10:00,49.98,50.01,49.98,50.01,1700.0,34.2772,34.2978,34.2772,34.2978,1700.0
2010-10-26 14:15:00,50.02,50.02,50.02,50.02,900.0,34.3047,34.3047,34.3047,34.3047,900.0
2010-10-26 14:20:00,50.03,50.03,50.03,50.03,1500.0,34.3115,34.3115,34.3115,34.3115,1500.0
2010-10-26 14:25:00,49.99,50.03,49.99,50.03,800.0,34.2841,34.3115,34.2841,34.3115,800.0
2010-10-26 14:30:00,50.0,50.02,50.0,50.02,900.0,34.2909,34.3047,34.2909,34.3047,900.0
2010-10-26 14:35:00,50.02,50.07,50.02,50.07,1700.0,34.3047,34.3389,34.3047,34.3389,1700.0
2010-10-26 14:40:00,50.07,50.07,50.05,50.05,3200.0,34.3389,34.3389,34.3252,34.3252,3200.0
2010-10-26 14:45:00,50.04,50.06,50.04,50.06,2300.0,34.3184,34.3321,34.3184,34.3321,2300.0
2010-10-26 14:50:00,50.07,50.1,50.07,50.09,1200.0,34.3389,34.3595,34.3389,34.3527,1200.0
2010-10-26 14:55:00,50.11,50.12,50.11,50.11,1800.0,34.3664,34.3732,34.3664,34.3664,1800.0
2010-10-26 15:00:00,50.08,50.1,50.07,50.1,1200.0,34.3458,34.3595,34.3389,34.3595,1200.0
2010-10-26 15:05:00,50.12,50.12,50.1,50.12,2000.0,34.3732,34.3732,34.3595,34.3732,2000.0
2010-10-26 15:10:00,50.14,50.14,50.11,50.12,2500.0,34.3869,34.3869,34.3664,34.3732,2500.0
2010-10-26 15:15:00,50.12,50.17,50.12,50.17,1500.0,34.3732,34.4075,34.3732,34.4075,1500.0
2010-10-26 15:20:00,50.19,50.2,50.18,50.18,1100.0,34.4212,34.4281,34.4144,34.4144,1100.0
2010-10-26 15:25:00,50.18,50.18,50.15,50.15,6200.0,34.4144,34.4144,34.3938,34.3938,6200.0
2010-10-26 15:30:00,50.14,50.14,50.13,50.14,3200.0,34.3869,34.3869,34.3801,34.3869,3200.0
2010-10-26 15:35:00,50.15,50.16,50.13,50.14,2700.0,34.3938,34.4007,34.3801,34.3869,2700.0
2010-10-26 15:40:00,50.15,50.15,50.12,50.12,2900.0,34.3938,34.3938,34.3732,34.3732,2900.0
2010-10-26 15:45:00,50.09,50.12,50.08,50.12,1500.0,34.3527,34.3732,34.3458,34.3732,1500.0
2010-10-26 15:50:00,50.1,50.12,50.09,50.11,2500.0,34.3595,34.3732,34.3527,34.3664,2500.0
2010-10-26 15:55:00,50.11,50.14,50.11,50.14,2300.0,34.3664,34.3869,34.3664,34.3869,2300.0
2010-10-27 09:30:00,49.86,49.86,49.75,49.81,9500.0,34.1949,34.1949,34.1195,34.1606,9500.0
2010-10-27 09:35:00,49.83,49.91,49.83,49.91,1000.0,34.1743,34.2292,34.1743,34.2292,1000.0
2010-10-27 09:40:00,49.89,49.91,49.88,49.88,2100.0,34.2155,34.2292,34.2086,34.2086,2100.0
2010-10-27 09:45:00,49.88,49.9,49.82,49.9,4900.0,34.2086,34.2224,34.1675,34.2224,4900.0
2010-10-27 09:50:00,49.89,49.91,49.87,49.87,1700.0,34.2155,34.2292,34.2018,34.2018,1700.0
2010-10-27 09:55:00,49.9,49.93,49.9,49.93,4700.0,34.2224,34.2429,34.2224,34.2429,4700.0
2010-10-27 10:00:00,49.95,49.99,49.87,49.91,2400.0,34.2566,34.2841,34.2018,34.2292,2400.0
2010-10-27 10:05:00,49.88,49.88,49.83,49.84,6000.0,34.2086,34.2086,34.1743,34.1812,6000.0
2010-10-27 10:10:00,49.85,49.9,49.85,49.87,900.0,34.1881,34.2224,34.1881,34.2018,900.0
2010-10-27 10:15:00,49.87,49.91,49.83,49.83,5700.0,34.2018,34.2292,34.1743,34.1743,5700.0
2010-10-27 10:20:00,49.83,49.83,49.72,49.72,5900.0,34.1743,34.1743,34.0989,34.0989,5900.0
2010-10-27 10:25:00,49.75,49.75,49.7,49.71,2200.0,34.1195,34.1195,34.0852,34.092,2200.0
2010-10-27 10:30:00,49.71,49.76,49.69,49.75,4300.0,34.092,34.1263,34.0783,34.1195,4300.0
2010-10-27 10:35:00,49.75,49.75,49.75,49.75,0.0,34.1195,34.1195,34.1195,34.1195,0.0
2010-10-27 10:40:00,49.75,49.75,49.75,49.75,0.0,34.1195,34.1195,34.1195,34.1195,0.0
2010-10-27 10:45:00,49.72,49.72,49.72,49.72,200.0,34.0989,34.0989,34.0989,34.0989,200.0
2010-10-27 10:50:00,49.69,49.72,49.66,49.72,900.0,34.0783,34.0989,34.0578,34.0989,900.0
2010-10-27 10:55:00,49.72,49.72,49.64,49.64,900.0,34.0989,34.0989,34.044,34.044,900.0
2010-10-27 11:00:00,49.63,49.64,49.6,49.61,2900.0,34.0372,34.044,34.0166,34.0235,2900.0
2010-10-27 11:05:00,49.6,49.6,49.58,49.6,1600.0,34.0166,34.0166,34.0029,34.0166,1600.0
2010-10-27 11:10:00,49.6,49.63,49.59,49.63,900.0,34.0166,34.0372,34.0097,34.0372,900.0
2010-10-27 11:15:00,49.63,49.66,49.62,49.66,1400.0,34.0372,34.0578,34.0303,34.0578,1400.0
2010-10-27 11:20:00,49.65,49.68,49.65,49.68,900.0,34.0509,34.0715,34.0509,34.0715,900.0
2010-10-27 11:25:00,49.65,49.65,49.64,49.64,600.0,34.0509,34.0509,34.044,34.044,600.0
2010-10-27 11:30:00,49.66,49.67,49.63,49.65,1400.0,34.0578,34.0646,34.0372,34.0509,1400.0
2010-10-27 11:35:00,49.68,49.73,49.68,49.73,4200.0,34.0715,34.1058,34.0715,34.1058,4200.0
2010-10-27 11:40:00,49.73,49.74,49.72,49.72,1300.0,34.1058,34.1126,34.0989,34.0989,1300.0
2010-10-27 11:45:00,49.72,49.73,49.72,49.73,300.0,34.0989,34.1058,34.0989,34.1058,300.0
2010-10-27 11:50:00,49.74,49.78,49.74,49.75,900.0,34.1126,34.1401,34.1126,34.1195,900.0
2010-10-27 11:55:00,49.75,49.75,49.72,49.75,1300.0,34.1195,34.1195,34.0989,34.1195,1300.0
2010-10-27 12:00:00,49.75,49.77,49.73,49.73,800.0,34.1195,34.1332,34.1058,34.1058,800.0
2010-10-27 12:05:00,49.7,49.7,49.7,49.7,900.0,34.0852,34.0852,34.0852,34.0852,900.0
2010-10-27 12:10:00,49.7,49.73,49.7,49.72,2300.0,34.0852,34.1058,34.0852,34.0989,2300.0
2010-10-27 12:15:00,49.71,49.72,49.69,49.69,500.0,34.092,34.0989,34.0783,34.0783,500.0
2010-10-27 12:20:00,49.7,49.7,49.68,49.69,1300.0,34.0852,34.0852,34.0715,34.0783,1300.0
2010-10-27 12:25:00,49.7,49.7,49.68,49.68,200.0,34.0852,34.0852,34.0715,34.0715,200.0
2010-10-27 12:30:00,49.7,49.7,49.68,49.68,400.0,34.0852,34.0852,34.0715,34.0715,400.0
2010-10-27 12:35:00,49.68,49.69,49.67,49.67,2700.0,34.0715,34.0783,34.0646,34.0646,2700.0
2010-10-27 12:40:00,49.66,49.66,49.63,49.63,500.0,34.0578,34.0578,34.0372,34.0372,500.0
2010-10-27 12:45:00,49.65,49.66,49.65,49.66,1600.0,34.0509,34.0578,34.0509,34.0578,1600.0
2010-10-27 12:50:00,49.67,49.67,49.67,49.67,200.0,34.0646,34.0646,34.0646,34.0646,200.0
2010-10-27 12:55:00,49.65,49.65,49.65,49.65,100.0,34.0509,34.0509,34.0509,34.0509,100.0
2010-10-27 13:00:00,49.66,49.68,49.66,49.68,1400.0,34.0578,34.0715,34.0578,34.0715,1400.0
2010-10-27 13:05:00,49.68,49.69,49.68,49.69,700.0,34.0715,34.0783,34.0715,34.0783,700.0
2010-10-27 13:10:00,49.67,49.67,49.61,49.62,5000.0,34.0646,34.0646,34.0235,34.0303,5000.0
2010-10-27 13:15:00,49.61,49.61,49.56,49.58,1300.0,34.0235,34.0235,33.9892,34.0029,1300.0
2010-10-27 13:20:00,49.58,49.61,49.58,49.61,24600.0,34.0029,34.0235,34.0029,34.0235,24600.0
2010-10-27 13:25:00,49.61,49.66,49.59,49.66,2400.0,34.0235,34.0578,34.0097,34.0578,2400.0
2010-10-27 13:30:00,49.65,49.65,49.62,49.64,1400.0,34.0509,34.0509,34.0303,34.044,1400.0
2010-10-27 13:35:00,49.64,49.64,49.62,49.64,900.0,34.044,34.044,34.0303,34.044,900.0
2010-10-27 13:40:00,49.63,49.66,49.62,49.66,32200.0,34.0372,34.0578,34.0303,34.0578,32200.0
2010-10-27 13:45:00,49.66,49.69,49.66,49.69,1100.0,34.0578,34.0783,34.0578,34.0783,1100.0
2010-10-27 13:50:00,49.7,49.7,49.66,49.67,3500.0,34.0852,34.0852,34.0578,34.0646,3500.0
2010-10-27 13:55:00,49.67,49.71,49.67,49.7,1500.0,34.0646,34.092,34.0646,34.0852,1500.0
2010-10-27 14:00:00,49.7,49.7,49.7,49.7,0.0,34.0852,34.0852,34.0852,34.0852,0.0
2010-10-27 14:05:00,49.72,49.75,49.72,49.75,1000.0,34.0989,34.1195,34.0989,34.1195,1000.0
2010-10-27 14:10:00,49.75,49.75,49.75,49.75,100.0,34.1195,34.1195,34.1195,34.1195,100.0
2010-10-27 14:15:00,49.76,49.76,49.74,49.74,2900.0,34.1263,34.1263,34.1126,34.1126,2900.0
2010-10-27 14:20:00,49.7,49.71,49.7,49.71,1300.0,34.0852,34.092,34.0852,34.092,1300.0
2010-10-27 14:25:00,49.72,49.72,49.71,49.71,200.0,34.0989,34.0989,34.092,34.092,200.0
2010-10-27 14:30:00,49.7,49.7,49.7,49.7,100.0,34.0852,34.0852,34.0852,34.0852,100.0
2010-10-27 14:35:00,49.71,49.78,49.71,49.77,2400.0,34.092,34.1401,34.092,34.1332,2400.0
2010-10-27 14:40:00,49.79,49.84,49.79,49.84,2400.0,34.1469,34.1812,34.1469,34.1812,2400.0
2010-10-27 14:45:00,49.84,49.84,49.8,49.8,1100.0,34.1812,34.1812,34.1538,34.1538,1100.0
2010-10-27 14:50:00,49.79,49.79,49.79,49.79,2400.0,34.1469,34.1469,34.1469,34.1469,2400.0
2010-10-27 14:55:00,49.83,49.86,49.82,49.82,1300.0,34.1743,34.1949,34.1675,34.1675,1300.0
2010-10-27 15:00:00,49.81,49.83,49.81,49.81,2300.0,34.1606,34.1743,34.1606,34.1606,2300.0
2010-10-27 15:05:00,49.8,49.84,49.8,49.83,5800.0,34.1538,34.1812,34.1538,34.1743,5800.0
2010-10-27 15:10:00,49.81,49.81,49.77,49.77,4900.0,34.1606,34.1606,34.1332,34.1332,4900.0
2010-10-27 15:15:00,49.76,49.81,49.76,49.8,9700.0,34.1263,34.1606,34.1263,34.1538,9700.0
2010-10-27 15:20:00,49.79,49.82,49.78,49.82,16900.0,34.1469,34.1675,34.1401,34.1675,16900.0
2010-10-27 15:25:00,49.85,49.89,49.83,49.83,2000.0,34.1881,34.2155,34.1743,34.1743,2000.0
2010-10-27 15:30:00,49.85,49.87,49.83,49.87,13900.0,34.1881,34.2018,34.1743,34.2018,13900.0
2010-10-27 15:35:00,49.91,49.91,49.88,49.89,1600.0,34.2292,34.2292,34.2086,34.2155,1600.0
2010-10-27 15:40:00,49.92,49.92,49.9,49.9,8400.0,34.2361,34.2361,34.2224,34.2224,8400.0
2010-10-27 15:45:00,49.9,49.92,49.87,49.88,2400.0,34.2224,34.2361,34.2018,34.2086,2400.0
2010-10-27 15:50:00,49.9,49.99,49.9,49.98,9000.0,34.2224,34.2841,34.2224,34.2772,9000.0
2010-10-27 15:55:00,49.98,50.01,49.98,49.99,2500.0,34.2772,34.2978,34.2772,34.2841,2500.0
2010-10-28 09:30:00,50.21,50.29,50.21,50.29,4500.0,34.435,34.4898,34.435,34.4898,4500.0
2010-10-28 09:35:00,50.27,50.29,50.25,50.29,2100.0,34.4761,34.4898,34.4624,34.4898,2100.0
2010-10-28 09:40:00,50.3,50.32,50.25,50.25,2500.0,34.4967,34.5104,34.4624,34.4624,2500.0
2010-10-28 09:45:00,50.27,50.27,50.26,50.26,900.0,34.4761,34.4761,34.4692,34.4692,900.0
2010-10-28 09:50:00,50.19,50.21,50.19,50.21,1400.0,34.4212,34.435,34.4212,34.435,1400.0
2010-10-28 09:55:00,50.22,50.22,50.2,50.22,9600.0,34.4418,34.4418,34.4281,34.4418,9600.0
2010-10-28 10:00:00,50.24,50.26,50.24,50.24,2700.0,34.4555,34.4692,34.4555,34.4555,2700.0
2010-10-28 10:05:00,50.22,50.25,50.19,50.25,1600.0,34.4418,34.4624,34.4212,34.4624,1600.0
2010-10-28 10:10:00,50.23,50.23,50.16,50.18,2500.0,34.4487,34.4487,34.4007,34.4144,2500.0
2010-10-28 10:15:00,50.17,50.17,50.09,50.09,1500.0,34.4075,34.4075,34.3527,34.3527,1500.0
2010-10-28 10:20:00,50.09,50.09,50.06,50.06,700.0,34.3527,34.3527,34.3321,34.3321,700.0
2010-10-28 10:25:00,50.05,50.05,50.0,50.0,10700.0,34.3252,34.3252,34.2909,34.2909,10700.0
2010-10-28 10:30:00,49.94,49.96,49.94,49.96,1200.0,34.2498,34.2635,34.2498,34.2635,1200.0
2010-10-28 10:35:00,50.0,50.0,49.91,49.92,6400.0,34.2909,34.2909,34.2292,34.2361,6400.0
2010-10-28 10:40:00,49.96,49.96,49.96,49.96,800.0,34.2635,34.2635,34.2635,34.2635,800.0
2010-10-28 10:45:00,49.96,49.99,49.93,49.99,1400.0,34.2635,34.2841,34.2429,34.2841,1400.0
2010-10-28 10:50:00,50.0,50.0,50.0,50.0,600.0,34.2909,34.2909,34.2909,34.2909,600.0
2010-10-28 10:55:00,50.0,50.0,49.96,49.99,2600.0,34.2909,34.2909,34.2635,34.2841,2600.0
2010-10-28 11:00:00,49.96,50.01,49.96,50.01,3300.0,34.2635,34.2978,34.2635,34.2978,3300.0
2010-10-28 11:05:00,50.0,50.02,49.98,50.01,2200.0,34.2909,34.3047,34.2772,34.2978,2200.0
2010-10-28 11:10:00,50.03,50.06,50.03,50.04,2000.0,34.3115,34.3321,34.3115,34.3184,2000.0
2010-10-28 11:15:00,50.03,50.04,50.03,50.04,1000.0,34.3115,34.3184,34.3115,34.3184,1000.0
2010-10-28 11:20:00,50.03,50.07,50.03,50.07,1500.0,34.3115,34.3389,34.3115,34.3389,1500.0
2010-10-28 11:25:00,50.08,50.08,50.07,50.07,1900.0,34.3458,34.3458,34.3389,34.3389,1900.0
2010-10-28 11:30:00,50.05,50.05,50.01,50.02,3000.0,34.3252,34.3252,34.2978,34.3047,3000.0
2010-10-28 11:35:00,50.03,50.03,50.03,50.03,300.0,34.3115,34.3115,34.3115,34.3115,300.0
2010-10-28 11:40:00,50.01,50.01,50.0,50.01,700.0,34.2978,34.2978,34.2909,34.2978,700.0
2010-10-28 11:45:00,50.04,50.04,50.0,50.0,2700.0,34.3184,34.3184,34.2909,34.2909,2700.0
2010-10-28 11:50:00,50.02,50.02,49.99,50.0,5400.0,34.3047,34.3047,34.2841,34.2909,5400.0
2010-10-28 11:55:00,49.95,49.95,49.93,49.93,600.0,34.2566,34.2566,34.2429,34.2429,600.0
2010-10-28 12:00:00,49.91,49.91,49.87,49.87,7100.0,34.2292,34.2292,34.2018,34.2018,7100.0
2010-10-28 12:05:00,49.9,49.93,49.9,49.9,2300.0,34.2224,34.2429,34.2224,34.2224,2300.0
2010-10-28 12:10:00,49.91,49.93,49.89,49.89,800.0,34.2292,34.2429,34.2155,34.2155,800.0
2010-10-28 12:15:00,49.89,49.92,49.89,49.91,4300.0,34.2155,34.2361,34.2155,34.2292,4300.0
2010-10-28 12:20:00,49.9,49.9,49.9,49.9,100.0,34.2224,34.2224,34.2224,34.2224,100.0
2010-10-28 12:25:00,49.87,49.87,49.84,49.84,1700.0,34.2018,34.2018,34.1812,34.1812,1700.0
2010-10-28 12:30:00,49.84,49.86,49.82,49.86,2100.0,34.1812,34.1949,34.1675,34.1949,2100.0
2010-10-28 12:35:00,49.88,49.88,49.87,49.87,2600.0,34.2086,34.2086,34.2018,34.2018,2600.0
2010-10-28 12:40:00,49.88,49.88,49.87,49.88,2400.0,34.2086,34.2086,34.2018,34.2086,2400.0
2010-10-28 12:45:00,49.88,49.88,49.86,49.86,1100.0,34.2086,34.2086,34.1949,34.1949,1100.0
2010-10-28 12:50:00,49.88,49.89,49.87,49.89,3400.0,34.2086,34.2155,34.2018,34.2155,3400.0
2010-10-28 12:55:00,49.88,49.89,49.87,49.87,1100.0,34.2086,34.2155,34.2018,34.2018,1100.0
2010-10-28 13:00:00,49.84,49.9,49.84,49.89,1200.0,34.1812,34.2224,34.1812,34.2155,1200.0
2010-10-28 13:05:00,49.93,49.95,49.93,49.94,900.0,34.2429,34.2566,34.2429,34.2498,900.0
2010-10-28 13:10:00,49.95,50.0,49.94,50.0,1100.0,34.2566,34.2909,34.2498,34.2909,1100.0
2010-10-28 13:15:00,50.06,50.1,50.03,50.05,2500.0,34.3321,34.3595,34.3115,34.3252,2500.0
2010-10-28 13:20:00,50.02,50.02,49.96,49.96,21500.0,34.3047,34.3047,34.2635,34.2635,21500.0
2010-10-28 13:25:00,49.97,49.97,49.92,49.96,7900.0,34.2704,34.2704,34.2361,34.2635,7900.0
2010-10-28 13:30:00,49.96,49.99,49.95,49.95,1300.0,34.2635,34.2841,34.2566,34.2566,1300.0
2010-10-28 13:35:00,49.95,49.99,49.95,49.98,700.0,34.2566,34.2841,34.2566,34.2772,700.0
2010-10-28 13:40:00,49.97,49.97,49.95,49.96,400.0,34.2704,34.2704,34.2566,34.2635,400.0
2010-10-28 13:45:00,49.96,49.97,49.91,49.93,2300.0,34.2635,34.2704,34.2292,34.2429,2300.0
2010-10-28 13:50:00,49.97,49.97,49.97,49.97,200.0,34.2704,34.2704,34.2704,34.2704,200.0
2010-10-28 13:55:00,49.97,49.97,49.97,49.97,0.0,34.2704,34.2704,34.2704,34.2704,0.0
2010-10-28 14:00:00,49.97,49.97,49.96,49.96,500.0,34.2704,34.2704,34.2635,34.2635,500.0
2010-10-28 14:05:00,50.0,50.02,50.0,50.0,2300.0,34.2909,34.3047,34.2909,34.2909,2300.0
2010-10-28 14:10:00,50.03,50.04,50.01,50.04,1800.0,34.3115,34.3184,34.2978,34.3184,1800.0
2010-10-28 14:15:00,50.03,50.03,49.99,49.99,5700.0,34.3115,34.3115,34.2841,34.2841,5700.0
2010-10-28 14:20:00,49.94,50.01,49.94,50.0,5100.0,34.2498,34.2978,34.2498,34.2909,5100.0
2010-10-28 14:25:00,50.01,50.02,49.97,49.97,300.0,34.2978,34.3047,34.2704,34.2704,300.0
2010-10-28 14:30:00,49.98,50.03,49.98,50.0,1800.0,34.2772,34.3115,34.2772,34.2909,1800.0
2010-10-28 14:35:00,50.01,50.03,50.01,50.03,1400.0,34.2978,34.3115,34.2978,34.3115,1400.0
2010-10-28 14:40:00,50.02,50.02,49.98,50.01,900.0,34.3047,34.3047,34.2772,34.2978,900.0
2010-10-28 14:45:00,50.02,50.04,49.98,50.03,3700.0,34.3047,34.3184,34.2772,34.3115,3700.0
2010-10-28 14:50:00,50.02,50.02,50.02,50.02,6900.0,34.3047,34.3047,34.3047,34.3047,6900.0
2010-10-28 14:55:00,50.01,50.04,50.01,50.04,800.0,34.2978,34.3184,34.2978,34.3184,800.0
2010-10-28 15:00:00,50.03,50.03,50.03,50.03,500.0,34.3115,34.3115,34.3115,34.3115,500.0
2010-10-28 15:05:00,50.04,50.08,50.04,50.08,1100.0,34.3184,34.3458,34.3184,34.3458,1100.0
2010-10-28 15:10:00,50.04,50.06,50.04,50.06,500.0,34.3184,34.3321,34.3184,34.3321,500.0
2010-10-28 15:15:00,50.04,50.04,49.97,49.99,7500.0,34.3184,34.3184,34.2704,34.2841,7500.0
2010-10-28 15:20:00,49.97,49.98,49.93,49.93,2000.0,34.2704,34.2772,34.2429,34.2429,2000.0
2010-10-28 15:25:00,49.93,49.98,49.92,49.98,3300.0,34.2429,34.2772,34.2361,34.2772,3300.0
2010-10-28 15:30:00,49.97,50.06,49.95,50.04,5900.0,34.2704,34.3321,34.2566,34.3184,5900.0
2010-10-28 15:35:00,50.03,50.09,50.03,50.08,6300.0,34.3115,34.3527,34.3115,34.3458,6300.0
2010-10-28 15:40:00,50.09,50.11,50.07,50.07,2800.0,34.3527,34.3664,34.3389,34.3389,2800.0
2010-10-28 15:45:00,50.1,50.12,50.05,50.1,16400.0,34.3595,34.3732,34.3252,34.3595,16400.0
2010-10-28 15:50:00,50.1,50.12,50.07,50.07,2400.0,34.3595,34.3732,34.3389,34.3389,2400.0
2010-10-28 15:55:00,50.07,50.07,50.05,50.05,2700.0,34.3389,34.3389,34.3252,34.3252,2700.0
2010-10-29 09:30:00,50.0,50.0,49.89,49.92,7900.0,34.2909,34.2909,34.2155,34.2361,7900.0
2010-10-29 09:35:00,49.92,49.93,49.87,49.87,4100.0,34.2361,34.2429,34.2018,34.2018,4100.0
2010-10-29 09:40:00,49.9,49.99,49.9,49.99,4700.0,34.2224,34.2841,34.2224,34.2841,4700.0
2010-10-29 09:45:00,49.96,49.96,49.91,49.93,2500.0,34.2635,34.2635,34.2292,34.2429,2500.0
2010-10-29 09:50:00,49.93,49.94,49.93,49.93,1200.0,34.2429,34.2498,34.2429,34.2429,1200.0
2010-10-29 09:55:00,49.91,49.91,49.84,49.84,2600.0,34.2292,34.2292,34.1812,34.1812,2600.0
2010-10-29 10:00:00,49.85,49.92,49.85,49.92,2000.0,34.1881,34.2361,34.1881,34.2361,2000.0
2010-10-29 10:05:00,50.05,50.05,50.05,50.05,100.0,34.3252,34.3252,34.3252,34.3252,100.0
2010-10-29 10:10:00,50.05,50.05,50.0,50.0,400.0,34.3252,34.3252,34.2909,34.2909,400.0
2010-10-29 10:15:00,50.02,50.05,50.01,50.01,5300.0,34.3047,34.3252,34.2978,34.2978,5300.0
2010-10-29 10:20:00,50.01,50.02,50.01,50.01,1500.0,34.2978,34.3047,34.2978,34.2978,1500.0
2010-10-29 10:25:00,50.06,50.06,50.02,50.02,2900.0,34.3321,34.3321,34.3047,34.3047,2900.0
2010-10-29 10:30:00,50.01,50.02,49.98,49.98,2600.0,34.2978,34.3047,34.2772,34.2772,2600.0
2010-10-29 10:35:00,50.01,50.01,50.01,50.01,400.0,34.2978,34.2978,34.2978,34.2978,400.0
2010-10-29 10:40:00,50.01,50.01,49.99,49.99,1700.0,34.2978,34.2978,34.2841,34.2841,1700.0
2010-10-29 10:45:00,49.99,49.99,49.99,49.99,0.0,34.2841,34.2841,34.2841,34.2841,0.0
2010-10-29 10:50:00,49.95,49.97,49.92,49.92,2400.0,34.2566,34.2704,34.2361,34.2361,2400.0
2010-10-29 10:55:00,49.96,49.99,49.95,49.99,600.0,34.2635,34.2841,34.2566,34.2841,600.0
2010-10-29 11:00:00,49.99,49.99,49.98,49.98,2700.0,34.2841,34.2841,34.2772,34.2772,2700.0
2010-10-29 11:05:00,49.97,50.02,49.97,50.0,9200.0,34.2704,34.3047,34.2704,34.2909,9200.0
2010-10-29 11:10:00,50.03,50.03,49.98,50.0,600.0,34.3115,34.3115,34.2772,34.2909,600.0
2010-10-29 11:15:00,49.97,49.98,49.97,49.98,500.0,34.2704,34.2772,34.2704,34.2772,500.0
2010-10-29 11:20:00,50.0,50.0,49.97,49.99,2400.0,34.2909,34.2909,34.2704,34.2841,2400.0
2010-10-29 11:25:00,49.98,50.01,49.96,49.96,1500.0,34.2772,34.2978,34.2635,34.2635,1500.0
2010-10-29 11:30:00,49.96,49.96,49.86,49.86,6500.0,34.2635,34.2635,34.1949,34.1949,6500.0
2010-10-29 11:35:00,49.86,49.92,49.84,49.92,2200.0,34.1949,34.2361,34.1812,34.2361,2200.0
2010-10-29 11:40:00,49.9,49.94,49.9,49.9,2200.0,34.2224,34.2498,34.2224,34.2224,2200.0
2010-10-29 11:45:00,49.9,49.91,49.83,49.84,1400.0,34.2224,34.2292,34.1743,34.1812,1400.0
2010-10-29 11:50:00,49.85,49.86,49.85,49.86,1100.0,34.1881,34.1949,34.1881,34.1949,1100.0
2010-10-29 11:55:00,49.88,49.91,49.88,49.9,700.0,34.2086,34.2292,34.2086,34.2224,700.0
2010-10-29 12:00:00,49.92,49.94,49.91,49.94,2700.0,34.2361,34.2498,34.2292,34.2498,2700.0
2010-10-29 12:05:00,49.95,49.95,49.95,49.95,200.0,34.2566,34.2566,34.2566,34.2566,200.0
2010-10-29 12:10:00,49.91,49.94,49.9,49.93,600.0,34.2292,34.2498,34.2224,34.2429,600.0
2010-10-29 12:15:00,49.95,49.97,49.95,49.96,2100.0,34.2566,34.2704,34.2566,34.2635,2100.0
2010-10-29 12:20:00,49.95,49.98,49.95,49.96,2100.0,34.2566,34.2772,34.2566,34.2635,2100.0
2010-10-29 12:25:00,49.98,49.98,49.96,49.97,2000.0,34.2772,34.2772,34.2635,34.2704,2000.0
2010-10-29 12:30:00,49.98,49.99,49.96,49.99,11800.0,34.2772,34.2841,34.2635,34.2841,11800.0
2010-10-29 12:35:00,49.99,49.99,49.99,49.99,100.0,34.2841,34.2841,34.2841,34.2841,100.0
2010-10-29 12:40:00,50.0,50.0,50.0,50.0,100.0,34.2909,34.2909,34.2909,34.2909,100.0
2010-10-29 12:45:00,49.97,49.98,49.97,49.97,800.0,34.2704,34.2772,34.2704,34.2704,800.0
2010-10-29 12:50:00,49.96,49.98,49.96,49.98,800.0,34.2635,34.2772,34.2635,34.2772,800.0
2010-10-29 12:55:00,49.98,49.98,49.98,49.98,0.0,34.2772,34.2772,34.2772,34.2772,0.0
2010-10-29 13:00:00,49.98,49.98,49.98,49.98,200.0,34.2772,34.2772,34.2772,34.2772,200.0
2010-10-29 13:05:00,49.98,50.0,49.96,49.97,7200.0,34.2772,34.2909,34.2635,34.2704,7200.0
2010-10-29 13:10:00,49.99,49.99,49.95,49.97,3100.0,34.2841,34.2841,34.2566,34.2704,3100.0
2010-10-29 13:15:00,49.96,49.96,49.96,49.96,500.0,34.2635,34.2635,34.2635,34.2635,500.0
2010-10-29 13:20:00,49.97,50.01,49.97,50.01,2800.0,34.2704,34.2978,34.2704,34.2978,2800.0
2010-10-29 13:25:00,49.99,49.99,49.99,49.99,300.0,34.2841,34.2841,34.2841,34.2841,300.0
2010-10-29 13:30:00,50.0,50.02,49.99,49.99,17900.0,34.2909,34.3047,34.2841,34.2841,17900.0
2010-10-29 13:35:00,49.99,49.99,49.99,49.99,1100.0,34.2841,34.2841,34.2841,34.2841,1100.0
2010-10-29 13:40:00,49.98,49.99,49.98,49.99,2200.0,34.2772,34.2841,34.2772,34.2841,2200.0
2010-10-29 13:45:00,50.0,50.02,49.98,50.0,1600.0,34.2909,34.3047,34.2772,34.2909,1600.0
2010-10-29 13:50:00,50.0,50.03,50.0,50.03,1100.0,34.2909,34.3115,34.2909,34.3115,1100.0
2010-10-29 13:55:00,50.03,50.04,50.03,50.04,700.0,34.3115,34.3184,34.3115,34.3184,700.0
2010-10-29 14:00:00,50.05,50.05,50.03,50.03,1500.0,34.3252,34.3252,34.3115,34.3115,1500.0
2010-10-29 14:05:00,50.01,50.04,50.01,50.03,1800.0,34.2978,34.3184,34.2978,34.3115,1800.0
2010-10-29 14:10:00,50.04,50.05,50.04,50.04,800.0,34.3184,34.3252,34.3184,34.3184,800.0
2010-10-29 14:15:00,50.04,50.04,50.02,50.03,2900.0,34.3184,34.3184,34.3047,34.3115,2900.0
2010-10-29 14:20:00,50.06,50.06,50.01,50.02,2500.0,34.3321,34.3321,34.2978,34.3047,2500.0
2010-10-29 14:25:00,50.01,50.01,50.01,50.01,300.0,34.2978,34.2978,34.2978,34.2978,300.0
2010-10-29 14:30:00,50.0,50.0,49.98,50.0,2400.0,34.2909,34.2909,34.2772,34.2909,2400.0
2010-10-29 14:35:00,49.97,49.99,49.97,49.99,800.0,34.2704,34.2841,34.2704,34.2841,800.0
2010-10-29 14:40:00,49.99,49.99,49.96,49.96,2200.0,34.2841,34.2841,34.2635,34.2635,2200.0
2010-10-29 14:45:00,49.99,49.99,49.97,49.97,4100.0,34.2841,34.2841,34.2704,34.2704,4100.0
2010-10-29 14:50:00,49.98,49.98,49.96,49.96,400.0,34.2772,34.2772,34.2635,34.2635,400.0
2010-10-29 14:55:00,49.97,49.98,49.96,49.96,2500.0,34.2704,34.2772,34.2635,34.2635,2500.0
2010-10-29 15:00:00,49.94,49.97,49.94,49.95,2000.0,34.2498,34.2704,34.2498,34.2566,2000.0
2010-10-29 15:05:00,49.95,49.95,49.95,49.95,400.0,34.2566,34.2566,34.2566,34.2566,400.0
2010-10-29 15:10:00,49.95,49.95,49.95,49.95,200.0,34.2566,34.2566,34.2566,34.2566,200.0
2010-10-29 15:15:00,49.97,49.98,49.97,49.97,1400.0,34.2704,34.2772,34.2704,34.2704,1400.0
2010-10-29 15:20:00,49.96,49.99,49.96,49.99,500.0,34.2635,34.2841,34.2635,34.2841,500.0
2010-10-29 15:25:00,50.0,50.02,49.99,50.02,2500.0,34.2909,34.3047,34.2841,34.3047,2500.0
2010-10-29 15:30:00,50.02,50.03,50.02,50.03,400.0,34.3047,34.3115,34.3047,34.3115,400.0
2010-10-29 15:35:00,50.04,50.08,50.03,50.08,1300.0,34.3184,34.3458,34.3115,34.3458,1300.0
2010-10-29 15:40:00,50.07,50.09,50.07,50.09,800.0,34.3389,34.3527,34.3389,34.3527,800.0
2010-10-29 15:45:00,50.08,50.08,50.05,50.05,900.0,34.3458,34.3458,34.3252,34.3252,900.0
2010-10-29 15:50:00,50.02,50.04,50.01,50.04,700.0,34.3047,34.3184,34.2978,34.3184,700.0
2010-10-29 15:55:00,50.05,50.05,50.02,50.04,900.0,34.3252,34.3252,34.3047,34.3184,900.0
2010-11-01 09:30:00,50.33,50.33,50.28,50.29,14100.0,34.5173,34.5173,34.483,34.4898,14100.0
2010-11-01 09:35:00,50.29,50.32,50.29,50.32,2000.0,34.4898,34.5104,34.4898,34.5104,2000.0
2010-11-01 09:40:00,50.34,50.36,50.34,50.36,600.0,34.5241,34.5378,34.5241,34.5378,600.0
2010-11-01 09:45:00,50.37,50.37,50.35,50.35,900.0,34.5447,34.5447,34.531,34.531,900.0
2010-11-01 09:50:00,50.38,50.38,50.35,50.35,8100.0,34.5515,34.5515,34.531,34.531,8100.0
2010-11-01 09:55:00,50.33,50.33,50.33,50.33,100.0,34.5173,34.5173,34.5173,34.5173,100.0
2010-11-01 10:00:00,50.34,50.47,50.34,50.47,13000.0,34.5241,34.6133,34.5241,34.6133,13000.0
2010-11-01 10:05:00,50.48,50.51,50.48,50.51,700.0,34.6201,34.6407,34.6201,34.6407,700.0
2010-11-01 10:10:00,50.44,50.47,50.44,50.47,2900.0,34.5927,34.6133,34.5927,34.6133,2900.0
2010-11-01 10:15:00,50.48,50.5,50.45,50.45,2800.0,34.6201,34.6338,34.5996,34.5996,2800.0
2010-11-01 10:20:00,50.44,50.44,50.44,50.44,100.0,34.5927,34.5927,34.5927,34.5927,100.0
2010-11-01 10:25:00,50.44,50.44,50.41,50.42,300.0,34.5927,34.5927,34.5721,34.579,300.0
2010-11-01 10:30:00,50.42,50.42,50.42,50.42,100.0,34.579,34.579,34.579,34.579,100.0
2010-11-01 10:35:00,50.36,50.37,50.36,50.37,400.0,34.5378,34.5447,34.5378,34.5447,400.0
2010-11-01 10:40:00,50.39,50.4,50.37,50.39,1100.0,34.5584,34.5653,34.5447,34.5584,1100.0
2010-11-01 10:45:00,50.41,50.41,50.38,50.38,7700.0,34.5721,34.5721,34.5515,34.5515,7700.0
2010-11-01 10:50:00,50.44,50.45,50.41,50.41,1900.0,34.5927,34.5996,34.5721,34.5721,1900.0
2010-11-01 10:55:00,50.4,50.4,50.37,50.37,1700.0,34.5653,34.5653,34.5447,34.5447,1700.0
2010-11-01 11:00:00,50.33,50.33,50.29,50.31,1300.0,34.5173,34.5173,34.4898,34.5035,1300.0
2010-11-01 11:05:00,50.28,50.33,50.28,50.33,800.0,34.483,34.5173,34.483,34.5173,800.0
2010-11-01 11:10:00,50.34,50.34,50.32,50.33,1300.0,34.5241,34.5241,34.5104,34.5173,1300.0
2010-11-01 11:15:00,50.33,50.33,50.26,50.28,1000.0,34.5173,34.5173,34.4692,34.483,1000.0
2010-11-01 11:20:00,50.28,50.28,50.25,50.25,1200.0,34.483,34.483,34.4624,34.4624,1200.0
2010-11-01 11:25:00,50.26,50.26,50.23,50.26,2700.0,34.4692,34.4692,34.4487,34.4692,2700.0
2010-11-01 11:30:00,50.25,50.25,50.22,50.22,3800.0,34.4624,34.4624,34.4418,34.4418,3800.0
2010-11-01 11:35:00,50.22,50.22,50.17,50.18,1200.0,34.4418,34.4418,34.4075,34.4144,1200.0
2010-11-01 11:40:00,50.17,50.18,50.17,50.18,400.0,34.4075,34.4144,34.4075,34.4144,400.0
2010-11-01 11:45:00,50.22,50.22,50.22,50.22,900.0,34.4418,34.4418,34.4418,34.4418,900.0
2010-11-01 11:50:00,50.23,50.23,50.21,50.21,1600.0,34.4487,34.4487,34.435,34.435,1600.0
2010-11-01 11:55:00,50.22,50.24,50.22,50.24,900.0,34.4418,34.4555,34.4418,34.4555,900.0
2010-11-01 12:00:00,50.25,50.25,50.23,50.23,400.0,34.4624,34.4624,34.4487,34.4487,400.0
2010-11-01 12:05:00,50.23,50.23,50.2,50.2,600.0,34.4487,34.4487,34.4281,34.4281,600.0
2010-11-01 12:10:00,50.21,50.21,50.19,50.2,400.0,34.435,34.435,34.4212,34.4281,400.0
2010-11-01 12:15:00,50.23,50.23,50.22,50.22,300.0,34.4487,34.4487,34.4418,34.4418,300.0
2010-11-01 12:20:00,50.24,50.25,50.24,50.25,300.0,34.4555,34.4624,34.4555,34.4624,300.0
2010-11-01 12:25:00,50.25,50.25,50.23,50.23,600.0,34.4624,34.4624,34.4487,34.4487,600.0
2010-11-01 12:30:00,50.21,50.23,50.21,50.23,900.0,34.435,34.4487,34.435,34.4487,900.0
2010-11-01 12:35:00,50.23,50.23,50.2,50.2,1000.0,34.4487,34.4487,34.4281,34.4281,1000.0
2010-11-01 12:40:00,50.2,50.2,50.2,50.2,0.0,34.4281,34.4281,34.4281,34.4281,0.0
2010-11-01 12:45:00,50.2,50.2,50.15,50.16,7400.0,34.4281,34.4281,34.3938,34.4007,7400.0
2010-11-01 12:50:00,50.15,50.15,50.1,50.13,1300.0,34.3938,34.3938,34.3595,34.3801,1300.0
2010-11-01 12:55:00,50.12,50.13,50.11,50.13,2800.0,34.3732,34.3801,34.3664,34.3801,2800.0
2010-11-01 13:00:00,50.18,50.18,50.14,50.14,2100.0,34.4144,34.4144,34.3869,34.3869,2100.0
2010-11-01 13:05:00,50.12,50.15,50.09,50.14,1800.0,34.3732,34.3938,34.3527,34.3869,1800.0
2010-11-01 13:10:00,50.15,50.16,50.15,50.15,400.0,34.3938,34.4007,34.3938,34.3938,400.0
2010-11-01 13:15:00,50.16,50.17,50.15,50.16,3900.0,34.4007,34.4075,34.3938,34.4007,3900.0
2010-11-01 13:20:00,50.15,50.16,50.11,50.12,5400.0,34.3938,34.4007,34.3664,34.3732,5400.0
2010-11-01 13:25:00,50.12,50.13,50.1,50.12,2500.0,34.3732,34.3801,34.3595,34.3732,2500.0
2010-11-01 13:30:00,50.13,50.14,50.13,50.14,600.0,34.3801,34.3869,34.3801,34.3869,600.0
2010-11-01 13:35:00,50.14,50.17,50.14,50.17,800.0,34.3869,34.4075,34.3869,34.4075,800.0
2010-11-01 13:40:00,50.18,50.19,50.17,50.18,1700.0,34.4144,34.4212,34.4075,34.4144,1700.0
2010-11-01 13:45:00,50.19,50.2,50.19,50.2,500.0,34.4212,34.4281,34.4212,34.4281,500.0
2010-11-01 13:50:00,50.21,50.21,50.19,50.19,400.0,34.435,34.435,34.4212,34.4212,400.0
2010-11-01 13:55:00,50.19,50.19,50.16,50.16,600.0,34.4212,34.4212,34.4007,34.4007,600.0
2010-11-01 14:00:00,50.15,50.15,50.15,50.15,100.0,34.3938,34.3938,34.3938,34.3938,100.0
2010-11-01 14:05:00,50.13,50.16,50.13,50.15,1200.0,34.3801,34.4007,34.3801,34.3938,1200.0
2010-11-01 14:10:00,50.14,50.15,50.13,50.14,3300.0,34.3869,34.3938,34.3801,34.3869,3300.0
2010-11-01 14:15:00,50.11,50.13,50.11,50.12,1000.0,34.3664,34.3801,34.3664,34.3732,1000.0
2010-11-01 14:20:00,50.12,50.14,50.11,50.11,4000.0,34.3732,34.3869,34.3664,34.3664,4000.0
2010-11-01 14:25:00,50.12,50.12,50.07,50.07,3300.0,34.3732,34.3732,34.3389,34.3389,3300.0
2010-11-01 14:30:00,50.06,50.08,50.06,50.08,800.0,34.3321,34.3458,34.3321,34.3458,800.0
2010-11-01 14:35:00,50.05,50.05,49.97,49.97,3600.0,34.3252,34.3252,34.2704,34.2704,3600.0
2010-11-01 14:40:00,49.95,49.95,49.91,49.91,2100.0,34.2566,34.2566,34.2292,34.2292,2100.0
2010-11-01 14:45:00,49.96,49.96,49.91,49.91,200.0,34.2635,34.2635,34.2292,34.2292,200.0
2010-11-01 14:50:00,49.91,49.91,49.91,49.91,0.0,34.2292,34.2292,34.2292,34.2292,0.0
2010-11-01 14:55:00,49.93,49.95,49.91,49.94,12200.0,34.2429,34.2566,34.2292,34.2498,12200.0
2010-11-01 15:00:00,49.95,49.95,49.89,49.9,11400.0,34.2566,34.2566,34.2155,34.2224,11400.0
2010-11-01 15:05:00,49.9,49.9,49.75,49.78,20000.0,34.2224,34.2224,34.1195,34.1401,20000.0
2010-11-01 15:10:00,49.77,49.77,49.69,49.7,11200.0,34.1332,34.1332,34.0783,34.0852,11200.0
2010-11-01 15:15:00,49.68,49.73,49.68,49.73,7200.0,34.0715,34.1058,34.0715,34.1058,7200.0
2010-11-01 15:20:00,49.72,49.74,49.69,49.74,10400.0,34.0989,34.1126,34.0783,34.1126,10400.0
2010-11-01 15:25:00,49.79,49.83,49.79,49.82,5100.0,34.1469,34.1743,34.1469,34.1675,5100.0
2010-11-01 15:30:00,49.81,49.84,49.81,49.83,9900.0,34.1606,34.1812,34.1606,34.1743,9900.0
2010-11-01 15:35:00,49.8,49.82,49.8,49.82,3700.0,34.1538,34.1675,34.1538,34.1675,3700.0
2010-11-01 15:40:00,49.84,49.84,49.82,49.83,14100.0,34.1812,34.1812,34.1675,34.1743,14100.0
2010-11-01 15:45:00,49.84,49.9,49.83,49.9,46700.0,34.1812,34.2224,34.1743,34.2224,46700.0
2010-11-01 15:50:00,49.93,49.93,49.89,49.91,3100.0,34.2429,34.2429,34.2155,34.2292,3100.0
2010-11-01 15:55:00,49.93,49.97,49.93,49.97,9900.0,34.2429,34.2704,34.2429,34.2704,9900.0
2010-11-02 09:30:00,50.3,50.41,50.3,50.37,22000.0,34.4967,34.5721,34.4967,34.5447,22000.0
2010-11-02 09:35:00,50.37,50.37,50.28,50.3,4300.0,34.5447,34.5447,34.483,34.4967,4300.0
2010-11-02 09:40:00,50.34,50.34,50.27,50.27,2500.0,34.5241,34.5241,34.4761,34.4761,2500.0
2010-11-02 09:45:00,50.34,50.34,50.33,50.33,800.0,34.5241,34.5241,34.5173,34.5173,800.0
2010-11-02 09:50:00,50.32,50.38,50.28,50.38,7300.0,34.5104,34.5515,34.483,34.5515,7300.0
2010-11-02 09:55:00,50.33,50.33,50.33,50.33,700.0,34.5173,34.5173,34.5173,34.5173,700.0
2010-11-02 10:00:00,50.33,50.33,50.29,50.29,2200.0,34.5173,34.5173,34.4898,34.4898,2200.0
2010-11-02 10:05:00,50.29,50.31,50.29,50.31,1000.0,34.4898,34.5035,34.4898,34.5035,1000.0
2010-11-02 10:10:00,50.29,50.29,50.24,50.24,900.0,34.4898,34.4898,34.4555,34.4555,900.0
2010-11-02 10:15:00,50.23,50.24,50.23,50.24,600.0,34.4487,34.4555,34.4487,34.4555,600.0
2010-11-02 10:20:00,50.28,50.28,50.22,50.22,3300.0,34.483,34.483,34.4418,34.4418,3300.0
2010-11-02 10:25:00,50.21,50.24,50.21,50.23,1600.0,34.435,34.4555,34.435,34.4487,1600.0
2010-11-02 10:30:00,50.24,50.24,50.17,50.17,900.0,34.4555,34.4555,34.4075,34.4075,900.0
2010-11-02 10:35:00,50.17,50.18,50.16,50.17,800.0,34.4075,34.4144,34.4007,34.4075,800.0
2010-11-02 10:40:00,50.21,50.21,50.2,50.2,1000.0,34.435,34.435,34.4281,34.4281,1000.0
2010-11-02 10:45:00,50.21,50.21,50.21,50.21,400.0,34.435,34.435,34.435,34.435,400.0
2010-11-02 10:50:00,50.21,50.21,50.21,50.21,600.0,34.435,34.435,34.435,34.435,600.0
2010-11-02 10:55:00,50.21,50.21,50.18,50.2,900.0,34.435,34.435,34.4144,34.4281,900.0
2010-11-02 11:00:00,50.19,50.25,50.19,50.25,2600.0,34.4212,34.4624,34.4212,34.4624,2600.0
2010-11-02 11:05:00,50.27,50.27,50.25,50.25,1300.0,34.4761,34.4761,34.4624,34.4624,1300.0
2010-11-02 11:10:00,50.25,50.27,50.23,50.25,3900.0,34.4624,34.4761,34.4487,34.4624,3900.0
2010-11-02 11:15:00,50.27,50.27,50.24,50.24,2500.0,34.4761,34.4761,34.4555,34.4555,2500.0
2010-11-02 11:20:00,50.26,50.26,50.26,50.26,500.0,34.4692,34.4692,34.4692,34.4692,500.0
2010-11-02 11:25:00,50.27,50.27,50.24,50.24,3700.0,34.4761,34.4761,34.4555,34.4555,3700.0
2010-11-02 11:30:00,50.24,50.26,50.24,50.26,500.0,34.4555,34.4692,34.4555,34.4692,500.0
2010-11-02 11:35:00,50.24,50.27,50.24,50.26,1000.0,34.4555,34.4761,34.4555,34.4692,1000.0
2010-11-02 11:40:00,50.25,50.25,50.23,50.23,800.0,34.4624,34.4624,34.4487,34.4487,800.0
2010-11-02 11:45:00,50.24,50.24,50.24,50.24,700.0,34.4555,34.4555,34.4555,34.4555,700.0
2010-11-02 11:50:00,50.24,50.25,50.24,50.24,3100.0,34.4555,34.4624,34.4555,34.4555,3100.0
2010-11-02 11:55:00,50.24,50.24,50.23,50.24,1400.0,34.4555,34.4555,34.4487,34.4555,1400.0
2010-11-02 12:00:00,50.25,50.26,50.24,50.26,2400.0,34.4624,34.4692,34.4555,34.4692,2400.0
2010-11-02 12:05:00,50.26,50.29,50.25,50.29,16100.0,34.4692,34.4898,34.4624,34.4898,16100.0
2010-11-02 12:10:00,50.27,50.27,50.26,50.26,800.0,34.4761,34.4761,34.4692,34.4692,800.0
2010-11-02 12:15:00,50.26,50.28,50.26,50.28,2600.0,34.4692,34.483,34.4692,34.483,2600.0
2010-11-02 12:20:00,50.27,50.27,50.26,50.26,2700.0,34.4761,34.4761,34.4692,34.4692,2700.0
2010-11-02 12:25:00,50.25,50.25,50.24,50.24,2300.0,34.4624,34.4624,34.4555,34.4555,2300.0
2010-11-02 12:30:00,50.24,50.26,50.23,50.25,3800.0,34.4555,34.4692,34.4487,34.4624,3800.0
2010-11-02 12:35:00,50.26,50.28,50.26,50.26,1000.0,34.4692,34.483,34.4692,34.4692,1000.0
2010-11-02 12:40:00,50.27,50.29,50.27,50.29,1400.0,34.4761,34.4898,34.4761,34.4898,1400.0
2010-11-02 12:45:00,50.29,50.31,50.29,50.29,5300.0,34.4898,34.5035,34.4898,34.4898,5300.0
2010-11-02 12:50:00,50.31,50.32,50.31,50.32,1300.0,34.5035,34.5104,34.5035,34.5104,1300.0
2010-11-02 12:55:00,50.32,50.33,50.32,50.32,500.0,34.5104,34.5173,34.5104,34.5104,500.0
2010-11-02 13:00:00,50.33,50.33,50.31,50.33,1800.0,34.5173,34.5173,34.5035,34.5173,1800.0
2010-11-02 13:05:00,50.33,50.35,50.32,50.35,3400.0,34.5173,34.531,34.5104,34.531,3400.0
2010-11-02 13:10:00,50.33,50.33,50.32,50.32,1000.0,34.5173,34.5173,34.5104,34.5104,1000.0
2010-11-02 13:15:00,50.33,50.33,50.31,50.32,5100.0,34.5173,34.5173,34.5035,34.5104,5100.0
2010-11-02 13:20:00,50.31,50.32,50.3,50.32,1700.0,34.5035,34.5104,34.4967,34.5104,1700.0
2010-11-02 13:25:00,50.32,50.32,50.32,50.32,800.0,34.5104,34.5104,34.5104,34.5104,800.0
2010-11-02 13:30:00,50.33,50.33,50.31,50.33,24700.0,34.5173,34.5173,34.5035,34.5173,24700.0
2010-11-02 13:35:00,50.33,50.33,50.33,50.33,1000.0,34.5173,34.5173,34.5173,34.5173,1000.0
2010-11-02 13:40:00,50.32,50.36,50.32,50.36,1200.0,34.5104,34.5378,34.5104,34.5378,1200.0
2010-11-02 13:45:00,50.35,50.37,50.35,50.35,1100.0,34.531,34.5447,34.531,34.531,1100.0
2010-11-02 13:50:00,50.36,50.37,50.35,50.37,700.0,34.5378,34.5447,34.531,34.5447,700.0
2010-11-02 13:55:00,50.37,50.4,50.37,50.4,700.0,34.5447,34.5653,34.5447,34.5653,700.0
2010-11-02 14:00:00,50.38,50.39,50.38,50.39,700.0,34.5515,34.5584,34.5515,34.5584,700.0
2010-11-02 14:05:00,50.39,50.39,50.35,50.35,3600.0,34.5584,34.5584,34.531,34.531,3600.0
2010-11-02 14:10:00,50.37,50.37,50.36,50.36,1100.0,34.5447,34.5447,34.5378,34.5378,1100.0
2010-11-02 14:15:00,50.36,50.36,50.33,50.33,600.0,34.5378,34.5378,34.5173,34.5173,600.0
2010-11-02 14:20:00,50.32,50.33,50.31,50.32,2200.0,34.5104,34.5173,34.5035,34.5104,2200.0
2010-11-02 14:25:00,50.32,50.33,50.3,50.32,6300.0,34.5104,34.5173,34.4967,34.5104,6300.0
2010-11-02 14:30:00,50.33,50.34,50.33,50.33,1300.0,34.5173,34.5241,34.5173,34.5173,1300.0
2010-11-02 14:35:00,50.32,50.32,50.29,50.29,2800.0,34.5104,34.5104,34.4898,34.4898,2800.0
2010-11-02 14:40:00,50.28,50.3,50.27,50.28,7800.0,34.483,34.4967,34.4761,34.483,7800.0
2010-11-02 14:45:00,50.27,50.27,50.27,50.27,300.0,34.4761,34.4761,34.4761,34.4761,300.0
2010-11-02 14:50:00,50.28,50.28,50.28,50.28,100.0,34.483,34.483,34.483,34.483,100.0
2010-11-02 14:55:00,50.29,50.29,50.29,50.29,500.0,34.4898,34.4898,34.4898,34.4898,500.0
2010-11-02 15:00:00,50.29,50.31,50.29,50.3,5600.0,34.4898,34.5035,34.4898,34.4967,5600.0
2010-11-02 15:05:00,50.3,50.3,50.3,50.3,400.0,34.4967,34.4967,34.4967,34.4967,400.0
2010-11-02 15:10:00,50.29,50.32,50.29,50.32,500.0,34.4898,34.5104,34.4898,34.5104,500.0
2010-11-02 15:15:00,50.32,50.33,50.32,50.33,600.0,34.5104,34.5173,34.5104,34.5173,600.0
2010-11-02 15:20:00,50.34,50.34,50.32,50.33,4700.0,34.5241,34.5241,34.5104,34.5173,4700.0
2010-11-02 15:25:00,50.31,50.32,50.3,50.31,1400.0,34.5035,34.5104,34.4967,34.5035,1400.0
2010-11-02 15:30:00,50.3,50.3,50.27,50.29,2400.0,34.4967,34.4967,34.4761,34.4898,2400.0
2010-11-02 15:35:00,50.3,50.3,50.29,50.29,900.0,34.4967,34.4967,34.4898,34.4898,900.0
2010-11-02 15:40:00,50.29,50.29,50.26,50.26,1100.0,34.4898,34.4898,34.4692,34.4692,1100.0
2010-11-02 15:45:00,50.28,50.29,50.28,50.29,800.0,34.483,34.4898,34.483,34.4898,800.0
2010-11-02 15:50:00,50.32,50.33,50.31,50.32,2800.0,34.5104,34.5173,34.5035,34.5104,2800.0
2010-11-02 15:55:00,50.31,50.31,50.28,50.31,4600.0,34.5035,34.5035,34.483,34.5035,4600.0
2010-11-03 09:30:00,50.42,50.42,50.37,50.41,15400.0,34.579,34.579,34.5447,34.5721,15400.0
2010-11-03 09:35:00,50.41,50.44,50.37,50.37,18000.0,34.5721,34.5927,34.5447,34.5447,18000.0
2010-11-03 09:40:00,50.38,50.41,50.34,50.37,13600.0,34.5515,34.5721,34.5241,34.5447,13600.0
2010-11-03 09:45:00,50.37,50.37,50.35,50.36,4000.0,34.5447,34.5447,34.531,34.5378,4000.0
2010-11-03 09:50:00,50.37,50.37,50.35,50.37,4900.0,34.5447,34.5447,34.531,34.5447,4900.0
2010-11-03 09:55:00,50.37,50.38,50.36,50.38,14100.0,34.5447,34.5515,34.5378,34.5515,14100.0
2010-11-03 10:00:00,50.39,50.42,50.33,50.35,24600.0,34.5584,34.579,34.5173,34.531,24600.0
2010-11-03 10:05:00,50.37,50.39,50.34,50.38,3600.0,34.5447,34.5584,34.5241,34.5515,3600.0
2010-11-03 10:10:00,50.4,50.42,50.39,50.4,3800.0,34.5653,34.579,34.5584,34.5653,3800.0
2010-11-03 10:15:00,50.42,50.43,50.41,50.41,900.0,34.579,34.5858,34.5721,34.5721,900.0
2010-11-03 10:20:00,50.42,50.43,50.41,50.42,2000.0,34.579,34.5858,34.5721,34.579,2000.0
2010-11-03 10:25:00,50.4,50.43,50.4,50.43,2600.0,34.5653,34.5858,34.5653,34.5858,2600.0
2010-11-03 10:30:00,50.41,50.44,50.39,50.4,3600.0,34.5721,34.5927,34.5584,34.5653,3600.0
2010-11-03 10:35:00,50.41,50.43,50.41,50.42,1300.0,34.5721,34.5858,34.5721,34.579,1300.0
2010-11-03 10:40:00,50.42,50.42,50.35,50.35,3100.0,34.579,34.579,34.531,34.531,3100.0
2010-11-03 10:45:00,50.36,50.36,50.32,50.32,900.0,34.5378,34.5378,34.5104,34.5104,900.0
2010-11-03 10:50:00,50.33,50.35,50.33,50.34,1100.0,34.5173,34.531,34.5173,34.5241,1100.0
2010-11-03 10:55:00,50.35,50.35,50.32,50.33,900.0,34.531,34.531,34.5104,34.5173,900.0
2010-11-03 11:00:00,50.33,50.33,50.29,50.31,3000.0,34.5173,34.5173,34.4898,34.5035,3000.0
2010-11-03 11:05:00,50.33,50.33,50.28,50.29,6900.0,34.5173,34.5173,34.483,34.4898,6900.0
2010-11-03 11:10:00,50.27,50.27,50.21,50.22,2400.0,34.4761,34.4761,34.435,34.4418,2400.0
2010-11-03 11:15:00,50.21,50.23,50.2,50.21,5600.0,34.435,34.4487,34.4281,34.435,5600.0
2010-11-03 11:20:00,50.21,50.24,50.2,50.22,8700.0,34.435,34.4555,34.4281,34.4418,8700.0
2010-11-03 11:25:00,50.22,50.24,50.21,50.24,1600.0,34.4418,34.4555,34.435,34.4555,1600.0
2010-11-03 11:30:00,50.24,50.25,50.23,50.23,1200.0,34.4555,34.4624,34.4487,34.4487,1200.0
2010-11-03 11:35:00,50.23,50.26,50.23,50.26,500.0,34.4487,34.4692,34.4487,34.4692,500.0
2010-11-03 11:40:00,50.28,50.28,50.27,50.27,700.0,34.483,34.483,34.4761,34.4761,700.0
2010-11-03 11:45:00,50.24,50.25,50.24,50.25,2200.0,34.4555,34.4624,34.4555,34.4624,2200.0
2010-11-03 11:50:00,50.25,50.26,50.23,50.23,1900.0,34.4624,34.4692,34.4487,34.4487,1900.0
2010-11-03 11:55:00,50.23,50.24,50.23,50.23,3900.0,34.4487,34.4555,34.4487,34.4487,3900.0
2010-11-03 12:00:00,50.19,50.19,50.15,50.15,1400.0,34.4212,34.4212,34.3938,34.3938,1400.0
2010-11-03 12:05:00,50.14,50.16,50.14,50.16,5000.0,34.3869,34.4007,34.3869,34.4007,5000.0
2010-11-03 12:10:00,50.18,50.19,50.18,50.19,800.0,34.4144,34.4212,34.4144,34.4212,800.0
2010-11-03 12:15:00,50.18,50.19,50.17,50.19,6600.0,34.4144,34.4212,34.4075,34.4212,6600.0
2010-11-03 12:20:00,50.19,50.19,50.19,50.19,200.0,34.4212,34.4212,34.4212,34.4212,200.0
2010-11-03 12:25:00,50.16,50.19,50.16,50.19,1400.0,34.4007,34.4212,34.4007,34.4212,1400.0
2010-11-03 12:30:00,50.18,50.2,50.18,50.2,5800.0,34.4144,34.4281,34.4144,34.4281,5800.0
2010-11-03 12:35:00,50.22,50.22,50.2,50.2,800.0,34.4418,34.4418,34.4281,34.4281,800.0
2010-11-03 12:40:00,50.19,50.2,50.18,50.18,4400.0,34.4212,34.4281,34.4144,34.4144,4400.0
2010-11-03 12:45:00,50.17,50.19,50.17,50.19,3500.0,34.4075,34.4212,34.4075,34.4212,3500.0
2010-11-03 12:50:00,50.19,50.19,50.19,50.19,3400.0,34.4212,34.4212,34.4212,34.4212,3400.0
2010-11-03 12:55:00,50.2,50.2,50.2,50.2,200.0,34.4281,34.4281,34.4281,34.4281,200.0
2010-11-03 13:00:00,50.19,50.19,50.19,50.19,600.0,34.4212,34.4212,34.4212,34.4212,600.0
2010-11-03 13:05:00,50.25,50.25,50.23,50.23,11900.0,34.4624,34.4624,34.4487,34.4487,11900.0
2010-11-03 13:10:00,50.23,50.23,50.22,50.22,2000.0,34.4487,34.4487,34.4418,34.4418,2000.0
2010-11-03 13:15:00,50.23,50.23,50.21,50.21,8300.0,34.4487,34.4487,34.435,34.435,8300.0
2010-11-03 13:20:00,50.19,50.21,50.18,50.21,6900.0,34.4212,34.435,34.4144,34.435,6900.0
2010-11-03 13:25:00,50.18,50.18,50.18,50.18,200.0,34.4144,34.4144,34.4144,34.4144,200.0
2010-11-03 13:30:00,50.2,50.23,50.2,50.23,23000.0,34.4281,34.4487,34.4281,34.4487,23000.0
2010-11-03 13:35:00,50.21,50.21,50.21,50.21,1300.0,34.435,34.435,34.435,34.435,1300.0
2010-11-03 13:40:00,50.19,50.21,50.18,50.21,4400.0,34.4212,34.435,34.4144,34.435,4400.0
2010-11-03 13:45:00,50.21,50.21,50.21,50.21,1000.0,34.435,34.435,34.435,34.435,1000.0
2010-11-03 13:50:00,50.21,50.22,50.21,50.22,700.0,34.435,34.4418,34.435,34.4418,700.0
2010-11-03 13:55:00,50.22,50.22,50.2,50.22,300.0,34.4418,34.4418,34.4281,34.4418,300.0
2010-11-03 14:00:00,50.21,50.26,50.21,50.25,13600.0,34.435,34.4692,34.435,34.4624,13600.0
2010-11-03 14:05:00,50.28,50.28,50.22,50.23,1500.0,34.483,34.483,34.4418,34.4487,1500.0
2010-11-03 14:10:00,50.22,50.22,50.09,50.09,700.0,34.4418,34.4418,34.3527,34.3527,700.0
2010-11-03 14:15:00,50.08,50.3,50.08,50.28,13900.0,34.3458,34.4967,34.3458,34.483,13900.0
2010-11-03 14:20:00,50.34,50.45,50.2,50.24,10700.0,34.5241,34.5996,34.4281,34.4555,10700.0
2010-11-03 14:25:00,50.16,50.23,49.98,49.98,21700.0,34.4007,34.4487,34.2772,34.2772,21700.0
2010-11-03 14:30:00,50.01,50.08,49.9,50.03,6400.0,34.2978,34.3458,34.2224,34.3115,6400.0
2010-11-03 14:35:00,50.01,50.18,50.0,50.16,7000.0,34.2978,34.4144,34.2909,34.4007,7000.0
2010-11-03 14:40:00,50.15,50.27,50.09,50.27,4700.0,34.3938,34.4761,34.3527,34.4761,4700.0
2010-11-03 14:45:00,50.27,50.27,50.2,50.26,6100.0,34.4761,34.4761,34.4281,34.4692,6100.0
2010-11-03 14:50:00,50.28,50.37,50.26,50.35,7400.0,34.483,34.5447,34.4692,34.531,7400.0
2010-11-03 14:55:00,50.36,50.42,50.36,50.4,6000.0,34.5378,34.579,34.5378,34.5653,6000.0
2010-11-03 15:00:00,50.41,50.43,50.41,50.43,4800.0,34.5721,34.5858,34.5721,34.5858,4800.0
2010-11-03 15:05:00,50.42,50.48,50.41,50.45,2100.0,34.579,34.6201,34.5721,34.5996,2100.0
2010-11-03 15:10:00,50.51,50.51,50.46,50.46,3100.0,34.6407,34.6407,34.6064,34.6064,3100.0
2010-11-03 15:15:00,50.5,50.51,50.48,50.48,2400.0,34.6338,34.6407,34.6201,34.6201,2400.0
2010-11-03 15:20:00,50.47,50.48,50.42,50.45,4900.0,34.6133,34.6201,34.579,34.5996,4900.0
2010-11-03 15:25:00,50.44,50.46,50.42,50.44,6200.0,34.5927,34.6064,34.579,34.5927,6200.0
2010-11-03 15:30:00,50.4,50.41,50.36,50.38,4700.0,34.5653,34.5721,34.5378,34.5515,4700.0
2010-11-03 15:35:00,50.39,50.43,50.39,50.39,8300.0,34.5584,34.5858,34.5584,34.5584,8300.0
2010-11-03 15:40:00,50.38,50.38,50.34,50.38,6400.0,34.5515,34.5515,34.5241,34.5515,6400.0
2010-11-03 15:45:00,50.39,50.43,50.39,50.42,6100.0,34.5584,34.5858,34.5584,34.579,6100.0
2010-11-03 15:50:00,50.41,50.43,50.41,50.41,2200.0,34.5721,34.5858,34.5721,34.5721,2200.0
2010-11-03 15:55:00,50.44,50.49,50.44,50.49,3100.0,34.5927,34.627,34.5927,34.627,3100.0
2010-11-04 09:30:00,51.09,51.09,51.01,51.01,11300.0,35.0385,35.0385,34.9836,34.9836,11300.0
2010-11-04 09:35:00,51.05,51.05,51.0,51.04,1500.0,35.011,35.011,34.9768,35.0042,1500.0
2010-11-04 09:40:00,51.12,51.12,51.09,51.1,2900.0,35.0591,35.0591,35.0385,35.0453,2900.0
2010-11-04 09:45:00,51.1,51.14,51.08,51.12,5100.0,35.0453,35.0728,35.0316,35.0591,5100.0
2010-11-04 09:50:00,51.1,51.12,51.1,51.12,5000.0,35.0453,35.0591,35.0453,35.0591,5000.0
2010-11-04 09:55:00,51.12,51.13,51.11,51.13,1600.0,35.0591,35.0659,35.0522,35.0659,1600.0
2010-11-04 10:00:00,51.12,51.12,51.06,51.07,1400.0,35.0591,35.0591,35.0179,35.0248,1400.0
2010-11-04 10:05:00,51.03,51.06,51.03,51.03,1700.0,34.9973,35.0179,34.9973,34.9973,1700.0
2010-11-04 10:10:00,51.04,51.07,51.03,51.07,1300.0,35.0042,35.0248,34.9973,35.0248,1300.0
2010-11-04 10:15:00,51.05,51.09,51.05,51.09,1000.0,35.011,35.0385,35.011,35.0385,1000.0
2010-11-04 10:20:00,51.1,51.14,51.1,51.14,900.0,35.0453,35.0728,35.0453,35.0728,900.0
2010-11-04 10:25:00,51.14,51.21,51.13,51.2,5300.0,35.0728,35.1208,35.0659,35.1139,5300.0
2010-11-04 10:30:00,51.2,51.2,51.19,51.19,600.0,35.1139,35.1139,35.1071,35.1071,600.0
2010-11-04 10:35:00,51.19,51.2,51.17,51.17,1100.0,35.1071,35.1139,35.0933,35.0933,1100.0
2010-11-04 10:40:00,51.18,51.18,51.15,51.15,1700.0,35.1002,35.1002,35.0796,35.0796,1700.0
2010-11-04 10:45:00,51.17,51.17,51.15,51.16,1300.0,35.0933,35.0933,35.0796,35.0865,1300.0
2010-11-04 10:50:00,51.16,51.18,51.16,51.18,500.0,35.0865,35.1002,35.0865,35.1002,500.0
2010-11-04 10:55:00,51.2,51.26,51.2,51.25,1800.0,35.1139,35.1551,35.1139,35.1482,1800.0
2010-11-04 11:00:00,51.28,51.33,51.28,51.33,5900.0,35.1688,35.2031,35.1688,35.2031,5900.0
2010-11-04 11:05:00,51.32,51.32,51.28,51.28,11100.0,35.1962,35.1962,35.1688,35.1688,11100.0
2010-11-04 11:10:00,51.29,51.29,51.26,51.26,2300.0,35.1756,35.1756,35.1551,35.1551,2300.0
2010-11-04 11:15:00,51.26,51.28,51.25,51.28,10100.0,35.1551,35.1688,35.1482,35.1688,10100.0
2010-11-04 11:20:00,51.27,51.27,51.22,51.24,11500.0,35.1619,35.1619,35.1276,35.1413,11500.0
2010-11-04 11:25:00,51.23,51.24,51.22,51.23,12600.0,35.1345,35.1413,35.1276,35.1345,12600.0
2010-11-04 11:30:00,51.24,51.25,51.24,51.25,11000.0,35.1413,35.1482,35.1413,35.1482,11000.0
2010-11-04 11:35:00,51.25,51.26,51.24,51.25,1600.0,35.1482,35.1551,35.1413,35.1482,1600.0
2010-11-04 11:40:00,51.24,51.27,51.24,51.25,2000.0,35.1413,35.1619,35.1413,35.1482,2000.0
2010-11-04 11:45:00,51.25,51.25,51.22,51.23,1200.0,35.1482,35.1482,35.1276,35.1345,1200.0
2010-11-04 11:50:00,51.22,51.24,51.22,51.24,2400.0,35.1276,35.1413,35.1276,35.1413,2400.0
2010-11-04 11:55:00,51.24,51.24,51.21,51.22,1300.0,35.1413,35.1413,35.1208,35.1276,1300.0
2010-11-04 12:00:00,51.23,51.23,51.2,51.2,1500.0,35.1345,35.1345,35.1139,35.1139,1500.0
2010-11-04 12:05:00,51.21,51.22,51.2,51.22,1400.0,35.1208,35.1276,35.1139,35.1276,1400.0
2010-11-04 12:10:00,51.24,51.24,51.22,51.23,1300.0,35.1413,35.1413,35.1276,35.1345,1300.0
2010-11-04 12:15:00,51.23,51.24,51.22,51.24,1700.0,35.1345,35.1413,35.1276,35.1413,1700.0
2010-11-04 12:20:00,51.26,51.27,51.24,51.26,11100.0,35.1551,35.1619,35.1413,35.1551,11100.0
2010-11-04 12:25:00,51.27,51.27,51.27,51.27,400.0,35.1619,35.1619,35.1619,35.1619,400.0
2010-11-04 12:30:00,51.25,51.28,51.24,51.28,2000.0,35.1482,35.1688,35.1413,35.1688,2000.0
2010-11-04 12:35:00,51.27,51.29,51.26,51.28,800.0,35.1619,35.1756,35.1551,35.1688,800.0
2010-11-04 12:40:00,51.28,51.31,51.28,51.29,1100.0,35.1688,35.1894,35.1688,35.1756,1100.0
2010-11-04 12:45:00,51.3,51.3,51.25,51.25,3200.0,35.1825,35.1825,35.1482,35.1482,3200.0
2010-11-04 12:50:00,51.26,51.27,51.26,51.26,4100.0,35.1551,35.1619,35.1551,35.1551,4100.0
2010-11-04 12:55:00,51.27,51.28,51.26,51.28,900.0,35.1619,35.1688,35.1551,35.1688,900.0
2010-11-04 13:00:00,51.3,51.3,51.28,51.28,900.0,35.1825,35.1825,35.1688,35.1688,900.0
2010-11-04 13:05:00,51.29,51.31,51.29,51.29,1200.0,35.1756,35.1894,35.1756,35.1756,1200.0
2010-11-04 13:10:00,51.3,51.3,51.29,51.29,2100.0,35.1825,35.1825,35.1756,35.1756,2100.0
2010-11-04 13:15:00,51.28,51.3,51.28,51.29,11100.0,35.1688,35.1825,35.1688,35.1756,11100.0
2010-11-04 13:20:00,51.28,51.31,51.28,51.31,2100.0,35.1688,35.1894,35.1688,35.1894,2100.0
2010-11-04 13:25:00,51.3,51.32,51.3,51.32,900.0,35.1825,35.1962,35.1825,35.1962,900.0
2010-11-04 13:30:00,51.33,51.35,51.3,51.3,22600.0,35.2031,35.2168,35.1825,35.1825,22600.0
2010-11-04 13:35:00,51.29,51.29,51.29,51.29,100.0,35.1756,35.1756,35.1756,35.1756,100.0
2010-11-04 13:40:00,51.29,51.29,51.29,51.29,100.0,35.1756,35.1756,35.1756,35.1756,100.0
2010-11-04 13:45:00,51.3,51.3,51.28,51.28,2400.0,35.1825,35.1825,35.1688,35.1688,2400.0
2010-11-04 13:50:00,51.29,51.31,51.29,51.31,1400.0,35.1756,35.1894,35.1756,35.1894,1400.0
2010-11-04 13:55:00,51.31,51.31,51.31,51.31,600.0,35.1894,35.1894,35.1894,35.1894,600.0
2010-11-04 14:00:00,51.29,51.31,51.27,51.27,2300.0,35.1756,35.1894,35.1619,35.1619,2300.0
2010-11-04 14:05:00,51.28,51.28,51.25,51.26,3700.0,35.1688,35.1688,35.1482,35.1551,3700.0
2010-11-04 14:10:00,51.26,51.28,51.26,51.27,400.0,35.1551,35.1688,35.1551,35.1619,400.0
2010-11-04 14:15:00,51.3,51.31,51.3,51.31,1000.0,35.1825,35.1894,35.1825,35.1894,1000.0
2010-11-04 14:20:00,51.32,51.34,51.32,51.33,14900.0,35.1962,35.2099,35.1962,35.2031,14900.0
2010-11-04 14:25:00,51.33,51.33,51.31,51.31,2100.0,35.2031,35.2031,35.1894,35.1894,2100.0
2010-11-04 14:30:00,51.32,51.34,51.32,51.34,4200.0,35.1962,35.2099,35.1962,35.2099,4200.0
2010-11-04 14:35:00,51.33,51.37,51.33,51.37,4900.0,35.2031,35.2305,35.2031,35.2305,4900.0
2010-11-04 14:40:00,51.39,51.39,51.34,51.36,9600.0,35.2442,35.2442,35.2099,35.2236,9600.0
2010-11-04 14:45:00,51.35,51.36,51.33,51.34,16700.0,35.2168,35.2236,35.2031,35.2099,16700.0
2010-11-04 14:50:00,51.33,51.34,51.33,51.33,3500.0,35.2031,35.2099,35.2031,35.2031,3500.0
2010-11-04 14:55:00,51.33,51.34,51.31,51.31,33400.0,35.2031,35.2099,35.1894,35.1894,33400.0
2010-11-04 15:00:00,51.32,51.33,51.31,51.33,5800.0,35.1962,35.2031,35.1894,35.2031,5800.0
2010-11-04 15:05:00,51.33,51.37,51.33,51.35,30600.0,35.2031,35.2305,35.2031,35.2168,30600.0
2010-11-04 15:10:00,51.35,51.35,51.34,51.35,2700.0,35.2168,35.2168,35.2099,35.2168,2700.0
2010-11-04 15:15:00,51.38,51.38,51.37,51.37,900.0,35.2374,35.2374,35.2305,35.2305,900.0
2010-11-04 15:20:00,51.35,51.36,51.35,51.36,1800.0,35.2168,35.2236,35.2168,35.2236,1800.0
2010-11-04 15:25:00,51.4,51.48,51.4,51.48,3400.0,35.2511,35.3059,35.2511,35.3059,3400.0
2010-11-04 15:30:00,51.49,51.49,51.46,51.48,700.0,35.3128,35.3128,35.2922,35.3059,700.0
2010-11-04 15:35:00,51.49,51.52,51.49,51.52,1900.0,35.3128,35.3334,35.3128,35.3334,1900.0
2010-11-04 15:40:00,51.52,51.53,51.51,51.53,3100.0,35.3334,35.3402,35.3265,35.3402,3100.0
2010-11-04 15:45:00,51.53,51.53,51.46,51.46,800.0,35.3402,35.3402,35.2922,35.2922,800.0
2010-11-04 15:50:00,51.51,51.56,51.51,51.56,3700.0,35.3265,35.3608,35.3265,35.3608,3700.0
2010-11-04 15:55:00,51.56,51.59,51.56,51.58,4400.0,35.3608,35.3814,35.3608,35.3745,4400.0
2010-11-05 09:30:00,51.66,51.67,51.55,51.55,12000.0,35.4294,35.4363,35.354,35.354,12000.0
2010-11-05 09:35:00,51.57,51.66,51.57,51.66,3600.0,35.3677,35.4294,35.3677,35.4294,3600.0
2010-11-05 09:40:00,51.73,51.75,51.67,51.68,4600.0,35.4774,35.4911,35.4363,35.4431,4600.0
2010-11-05 09:45:00,51.7,51.73,51.64,51.64,4500.0,35.4568,35.4774,35.4157,35.4157,4500.0
2010-11-05 09:50:00,51.65,51.66,51.62,51.66,3800.0,35.4225,35.4294,35.402,35.4294,3800.0
2010-11-05 09:55:00,51.67,51.74,51.67,51.74,8800.0,35.4363,35.4843,35.4363,35.4843,8800.0
2010-11-05 10:00:00,51.74,51.76,51.71,51.71,6600.0,35.4843,35.498,35.4637,35.4637,6600.0
2010-11-05 10:05:00,51.7,51.79,51.7,51.78,3300.0,35.4568,35.5185,35.4568,35.5117,3300.0
2010-11-05 10:10:00,51.76,51.83,51.75,51.83,2500.0,35.498,35.546,35.4911,35.546,2500.0
2010-11-05 10:15:00,51.81,51.86,51.81,51.84,4500.0,35.5323,35.5666,35.5323,35.5528,4500.0
2010-11-05 10:20:00,51.85,51.9,51.82,51.9,6300.0,35.5597,35.594,35.5391,35.594,6300.0
2010-11-05 10:25:00,51.91,51.91,51.87,51.89,2300.0,35.6008,35.6008,35.5734,35.5871,2300.0
2010-11-05 10:30:00,51.92,51.95,51.91,51.93,3700.0,35.6077,35.6283,35.6008,35.6146,3700.0
2010-11-05 10:35:00,51.93,51.97,51.92,51.93,12300.0,35.6146,35.642,35.6077,35.6146,12300.0
2010-11-05 10:40:00,51.92,51.93,51.89,51.89,8200.0,35.6077,35.6146,35.5871,35.5871,8200.0
2010-11-05 10:45:00,51.91,51.93,51.91,51.93,2400.0,35.6008,35.6146,35.6008,35.6146,2400.0
2010-11-05 10:50:00,51.93,51.93,51.91,51.91,1100.0,35.6146,35.6146,35.6008,35.6008,1100.0
2010-11-05 10:55:00,51.94,51.96,51.93,51.93,5800.0,35.6214,35.6351,35.6146,35.6146,5800.0
2010-11-05 11:00:00,51.93,51.93,51.89,51.89,1000.0,35.6146,35.6146,35.5871,35.5871,1000.0
2010-11-05 11:05:00,51.89,51.92,51.88,51.92,1700.0,35.5871,35.6077,35.5803,35.6077,1700.0
2010-11-05 11:10:00,51.91,51.91,51.89,51.9,1400.0,35.6008,35.6008,35.5871,35.594,1400.0
2010-11-05 11:15:00,51.9,51.9,51.87,51.89,9000.0,35.594,35.594,35.5734,35.5871,9000.0
2010-11-05 11:20:00,51.88,51.88,51.85,51.85,2400.0,35.5803,35.5803,35.5597,35.5597,2400.0
2010-11-05 11:25:00,51.85,51.89,51.85,51.88,1900.0,35.5597,35.5871,35.5597,35.5803,1900.0
2010-11-05 11:30:00,51.86,51.87,51.85,51.85,3900.0,35.5666,35.5734,35.5597,35.5597,3900.0
2010-11-05 11:35:00,51.84,51.84,51.82,51.82,2700.0,35.5528,35.5528,35.5391,35.5391,2700.0
2010-11-05 11:40:00,51.81,51.81,51.75,51.75,2900.0,35.5323,35.5323,35.4911,35.4911,2900.0
2010-11-05 11:45:00,51.74,51.77,51.73,51.75,4500.0,35.4843,35.5048,35.4774,35.4911,4500.0
2010-11-05 11:50:00,51.74,51.76,51.73,51.75,59700.0,35.4843,35.498,35.4774,35.4911,59700.0
2010-11-05 11:55:00,51.73,51.73,51.65,51.66,13300.0,35.4774,35.4774,35.4225,35.4294,13300.0
2010-11-05 12:00:00,51.66,51.68,51.62,51.68,10700.0,35.4294,35.4431,35.402,35.4431,10700.0
2010-11-05 12:05:00,51.68,51.69,51.65,51.69,12300.0,35.4431,35.45,35.4225,35.45,12300.0
2010-11-05 12:10:00,51.69,51.75,51.69,51.75,8600.0,35.45,35.4911,35.45,35.4911,8600.0
2010-11-05 12:15:00,51.75,51.77,51.74,51.74,7200.0,35.4911,35.5048,35.4843,35.4843,7200.0
2010-11-05 12:20:00,51.74,51.74,51.71,51.71,4700.0,35.4843,35.4843,35.4637,35.4637,4700.0
2010-11-05 12:25:00,51.71,51.74,51.71,51.72,7800.0,35.4637,35.4843,35.4637,35.4705,7800.0
2010-11-05 12:30:00,51.69,51.76,51.69,51.74,4700.0,35.45,35.498,35.45,35.4843,4700.0
2010-11-05 12:35:00,51.75,51.79,51.74,51.79,4800.0,35.4911,35.5185,35.4843,35.5185,4800.0
2010-11-05 12:40:00,51.79,51.8,51.76,51.76,15000.0,35.5185,35.5254,35.498,35.498,15000.0
2010-11-05 12:45:00,51.76,51.78,51.76,51.77,14500.0,35.498,35.5117,35.498,35.5048,14500.0
2010-11-05 12:50:00,51.78,51.78,51.73,51.75,5700.0,35.5117,35.5117,35.4774,35.4911,5700.0
2010-11-05 12:55:00,51.75,51.76,51.74,51.76,4800.0,35.4911,35.498,35.4843,35.498,4800.0
2010-11-05 13:00:00,51.76,51.78,51.76,51.78,1400.0,35.498,35.5117,35.498,35.5117,1400.0
2010-11-05 13:05:00,51.78,51.82,51.78,51.82,1100.0,35.5117,35.5391,35.5117,35.5391,1100.0
2010-11-05 13:10:00,51.81,51.82,51.8,51.8,1500.0,35.5323,35.5391,35.5254,35.5254,1500.0
2010-11-05 13:15:00,51.82,51.82,51.8,51.8,800.0,35.5391,35.5391,35.5254,35.5254,800.0
2010-11-05 13:20:00,51.8,51.8,51.79,51.79,800.0,35.5254,35.5254,35.5185,35.5185,800.0
2010-11-05 13:25:00,51.8,51.8,51.8,51.8,2700.0,35.5254,35.5254,35.5254,35.5254,2700.0
2010-11-05 13:30:00,51.81,51.81,51.79,51.79,2600.0,35.5323,35.5323,35.5185,35.5185,2600.0
2010-11-05 13:35:00,51.79,51.81,51.79,51.81,15300.0,35.5185,35.5323,35.5185,35.5323,15300.0
2010-11-05 13:40:00,51.81,51.81,51.79,51.79,800.0,35.5323,35.5323,35.5185,35.5185,800.0
2010-11-05 13:45:00,51.79,51.79,51.77,51.77,1600.0,35.5185,35.5185,35.5048,35.5048,1600.0
2010-11-05 13:50:00,51.78,51.79,51.78,51.78,900.0,35.5117,35.5185,35.5117,35.5117,900.0
2010-11-05 13:55:00,51.79,51.8,51.78,51.8,1600.0,35.5185,35.5254,35.5117,35.5254,1600.0
2010-11-05 14:00:00,51.79,51.8,51.75,51.76,2700.0,35.5185,35.5254,35.4911,35.498,2700.0
2010-11-05 14:05:00,51.75,51.76,51.75,51.75,1900.0,35.4911,35.498,35.4911,35.4911,1900.0
2010-11-05 14:10:00,51.75,51.75,51.72,51.72,1300.0,35.4911,35.4911,35.4705,35.4705,1300.0
2010-11-05 14:15:00,51.7,51.7,51.67,51.68,4700.0,35.4568,35.4568,35.4363,35.4431,4700.0
2010-11-05 14:20:00,51.67,51.69,51.66,51.68,1900.0,35.4363,35.45,35.4294,35.4431,1900.0
2010-11-05 14:25:00,51.69,51.69,51.63,51.65,2700.0,35.45,35.45,35.4088,35.4225,2700.0
2010-11-05 14:30:00,51.72,51.72,51.7,51.7,4500.0,35.4705,35.4705,35.4568,35.4568,4500.0
2010-11-05 14:35:00,51.69,51.73,51.69,51.73,1500.0,35.45,35.4774,35.45,35.4774,1500.0
2010-11-05 14:40:00,51.73,51.73,51.68,51.7,6000.0,35.4774,35.4774,35.4431,35.4568,6000.0
2010-11-05 14:45:00,51.67,51.72,51.67,51.72,1900.0,35.4363,35.4705,35.4363,35.4705,1900.0
2010-11-05 14:50:00,51.71,51.72,51.7,51.7,2000.0,35.4637,35.4705,35.4568,35.4568,2000.0
2010-11-05 14:55:00,51.71,51.71,51.69,51.69,1600.0,35.4637,35.4637,35.45,35.45,1600.0
2010-11-05 15:00:00,51.68,51.7,51.66,51.7,3700.0,35.4431,35.4568,35.4294,35.4568,3700.0
2010-11-05 15:05:00,51.7,51.72,51.7,51.71,7900.0,35.4568,35.4705,35.4568,35.4637,7900.0
2010-11-05 15:10:00,51.71,51.72,51.67,51.68,2800.0,35.4637,35.4705,35.4363,35.4431,2800.0
2010-11-05 15:15:00,51.67,51.69,51.65,51.68,2200.0,35.4363,35.45,35.4225,35.4431,2200.0
2010-11-05 15:20:00,51.68,51.68,51.65,51.67,16200.0,35.4431,35.4431,35.4225,35.4363,16200.0
2010-11-05 15:25:00,51.65,51.72,51.65,51.72,5300.0,35.4225,35.4705,35.4225,35.4705,5300.0
2010-11-05 15:30:00,51.72,51.74,51.71,51.74,2100.0,35.4705,35.4843,35.4637,35.4843,2100.0
2010-11-05 15:35:00,51.75,51.75,51.71,51.71,1800.0,35.4911,35.4911,35.4637,35.4637,1800.0
2010-11-05 15:40:00,51.7,51.7,51.67,51.69,16900.0,35.4568,35.4568,35.4363,35.45,16900.0
2010-11-05 15:45:00,51.69,51.82,51.68,51.81,3100.0,35.45,35.5391,35.4431,35.5323,3100.0
2010-11-05 15:50:00,51.83,51.88,51.83,51.88,3800.0,35.546,35.5803,35.546,35.5803,3800.0
2010-11-05 15:55:00,51.87,51.89,51.86,51.88,13400.0,35.5734,35.5871,35.5666,35.5803,13400.0
2010-11-08 09:30:00,51.71,51.72,51.67,51.71,9400.0,35.4637,35.4705,35.4363,35.4637,9400.0
2010-11-08 09:35:00,51.74,51.75,51.69,51.72,3300.0,35.4843,35.4911,35.45,35.4705,3300.0
2010-11-08 09:40:00,51.72,51.73,51.69,51.69,7300.0,35.4705,35.4774,35.45,35.45,7300.0
2010-11-08 09:45:00,51.66,51.67,51.6,51.6,3700.0,35.4294,35.4363,35.3882,35.3882,3700.0
2010-11-08 09:50:00,51.6,51.64,51.59,51.64,1200.0,35.3882,35.4157,35.3814,35.4157,1200.0
2010-11-08 09:55:00,51.61,51.62,51.59,51.59,4100.0,35.3951,35.402,35.3814,35.3814,4100.0
2010-11-08 10:00:00,51.57,51.59,51.55,51.59,6900.0,35.3677,35.3814,35.354,35.3814,6900.0
2010-11-08 10:05:00,51.61,51.62,51.58,51.58,1600.0,35.3951,35.402,35.3745,35.3745,1600.0
2010-11-08 10:10:00,51.6,51.61,51.58,51.61,2100.0,35.3882,35.3951,35.3745,35.3951,2100.0
2010-11-08 10:15:00,51.65,51.66,51.65,51.66,600.0,35.4225,35.4294,35.4225,35.4294,600.0
2010-11-08 10:20:00,51.65,51.65,51.62,51.62,4600.0,35.4225,35.4225,35.402,35.402,4600.0
2010-11-08 10:25:00,51.65,51.67,51.64,51.65,5000.0,35.4225,35.4363,35.4157,35.4225,5000.0
2010-11-08 10:30:00,51.63,51.65,51.61,51.61,3700.0,35.4088,35.4225,35.3951,35.3951,3700.0
2010-11-08 10:35:00,51.6,51.63,51.6,51.63,4000.0,35.3882,35.4088,35.3882,35.4088,4000.0
2010-11-08 10:40:00,51.63,51.63,51.6,51.62,3400.0,35.4088,35.4088,35.3882,35.402,3400.0
2010-11-08 10:45:00,51.64,51.66,51.63,51.65,11300.0,35.4157,35.4294,35.4088,35.4225,11300.0
2010-11-08 10:50:00,51.65,51.65,51.61,51.61,3800.0,35.4225,35.4225,35.3951,35.3951,3800.0
2010-11-08 10:55:00,51.61,51.61,51.52,51.52,7800.0,35.3951,35.3951,35.3334,35.3334,7800.0
2010-11-08 11:00:00,51.5,51.5,51.46,51.47,4700.0,35.3197,35.3197,35.2922,35.2991,4700.0
2010-11-08 11:05:00,51.5,51.51,51.48,51.51,800.0,35.3197,35.3265,35.3059,35.3265,800.0
2010-11-08 11:10:00,51.51,51.55,51.51,51.55,2400.0,35.3265,35.354,35.3265,35.354,2400.0
2010-11-08 11:15:00,51.54,51.54,51.52,51.54,2300.0,35.3471,35.3471,35.3334,35.3471,2300.0
2010-11-08 11:20:00,51.55,51.56,51.55,51.56,200.0,35.354,35.3608,35.354,35.3608,200.0
2010-11-08 11:25:00,51.59,51.59,51.55,51.56,2900.0,35.3814,35.3814,35.354,35.3608,2900.0
2010-11-08 11:30:00,51.6,51.6,51.6,51.6,1100.0,35.3882,35.3882,35.3882,35.3882,1100.0
2010-11-08 11:35:00,51.6,51.6,51.58,51.59,3300.0,35.3882,35.3882,35.3745,35.3814,3300.0
2010-11-08 11:40:00,51.59,51.6,51.58,51.6,2800.0,35.3814,35.3882,35.3745,35.3882,2800.0
2010-11-08 11:45:00,51.6,51.6,51.59,51.59,2700.0,35.3882,35.3882,35.3814,35.3814,2700.0
2010-11-08 11:50:00,51.59,51.61,51.58,51.61,2600.0,35.3814,35.3951,35.3745,35.3951,2600.0
2010-11-08 11:55:00,51.62,51.67,51.62,51.65,1700.0,35.402,35.4363,35.402,35.4225,1700.0
2010-11-08 12:00:00,51.67,51.67,51.66,51.66,4000.0,35.4363,35.4363,35.4294,35.4294,4000.0
2010-11-08 12:05:00,51.65,51.65,51.63,51.63,1700.0,35.4225,35.4225,35.4088,35.4088,1700.0
2010-11-08 12:10:00,51.64,51.64,51.62,51.64,1000.0,35.4157,35.4157,35.402,35.4157,1000.0
2010-11-08 12:15:00,51.65,51.65,51.63,51.64,2000.0,35.4225,35.4225,35.4088,35.4157,2000.0
2010-11-08 12:20:00,51.66,51.71,51.65,51.71,4200.0,35.4294,35.4637,35.4225,35.4637,4200.0
2010-11-08 12:25:00,51.72,51.72,51.68,51.68,4900.0,35.4705,35.4705,35.4431,35.4431,4900.0
2010-11-08 12:30:00,51.69,51.69,51.65,51.65,4400.0,35.45,35.45,35.4225,35.4225,4400.0
2010-11-08 12:35:00,51.66,51.66,51.66,51.66,3600.0,35.4294,35.4294,35.4294,35.4294,3600.0
2010-11-08 12:40:00,51.68,51.68,51.67,51.67,1800.0,35.4431,35.4431,35.4363,35.4363,1800.0
2010-11-08 12:45:00,51.66,51.66,51.64,51.65,3000.0,35.4294,35.4294,35.4157,35.4225,3000.0
2010-11-08 12:50:00,51.66,51.66,51.66,51.66,900.0,35.4294,35.4294,35.4294,35.4294,900.0
2010-11-08 12:55:00,51.67,51.67,51.67,51.67,600.0,35.4363,35.4363,35.4363,35.4363,600.0
2010-11-08 13:00:00,51.67,51.69,51.67,51.69,1200.0,35.4363,35.45,35.4363,35.45,1200.0
2010-11-08 13:05:00,51.68,51.69,51.67,51.67,700.0,35.4431,35.45,35.4363,35.4363,700.0
2010-11-08 13:10:00,51.67,51.69,51.67,51.69,4800.0,35.4363,35.45,35.4363,35.45,4800.0
2010-11-08 13:15:00,51.7,51.7,51.68,51.7,3200.0,35.4568,35.4568,35.4431,35.4568,3200.0
2010-11-08 13:20:00,51.69,51.71,51.68,51.71,2900.0,35.45,35.4637,35.4431,35.4637,2900.0
2010-11-08 13:25:00,51.73,51.73,51.72,51.72,900.0,35.4774,35.4774,35.4705,35.4705,900.0
2010-11-08 13:30:00,51.71,51.72,51.68,51.68,33300.0,35.4637,35.4705,35.4431,35.4431,33300.0
2010-11-08 13:35:00,51.69,51.69,51.67,51.67,2300.0,35.45,35.45,35.4363,35.4363,2300.0
2010-11-08 13:40:00,51.66,51.66,51.64,51.64,5300.0,35.4294,35.4294,35.4157,35.4157,5300.0
2010-11-08 13:45:00,51.65,51.66,51.65,51.66,500.0,35.4225,35.4294,35.4225,35.4294,500.0
2010-11-08 13:50:00,51.66,51.68,51.66,51.67,1200.0,35.4294,35.4431,35.4294,35.4363,1200.0
2010-11-08 13:55:00,51.67,51.68,51.65,51.68,2900.0,35.4363,35.4431,35.4225,35.4431,2900.0
2010-11-08 14:00:00,51.68,51.69,51.67,51.69,900.0,35.4431,35.45,35.4363,35.45,900.0
2010-11-08 14:05:00,51.71,51.72,51.71,51.72,300.0,35.4637,35.4705,35.4637,35.4705,300.0
2010-11-08 14:10:00,51.71,51.71,51.7,51.71,1500.0,35.4637,35.4637,35.4568,35.4637,1500.0
2010-11-08 14:15:00,51.7,51.73,51.7,51.73,4500.0,35.4568,35.4774,35.4568,35.4774,4500.0
2010-11-08 14:20:00,51.73,51.75,51.73,51.75,2200.0,35.4774,35.4911,35.4774,35.4911,2200.0
2010-11-08 14:25:00,51.75,51.76,51.74,51.74,2200.0,35.4911,35.498,35.4843,35.4843,2200.0
2010-11-08 14:30:00,51.72,51.72,51.69,51.69,3500.0,35.4705,35.4705,35.45,35.45,3500.0
2010-11-08 14:35:00,51.67,51.69,51.67,51.68,2500.0,35.4363,35.45,35.4363,35.4431,2500.0
2010-11-08 14:40:00,51.7,51.7,51.7,51.7,1600.0,35.4568,35.4568,35.4568,35.4568,1600.0
2010-11-08 14:45:00,51.72,51.72,51.71,51.71,2200.0,35.4705,35.4705,35.4637,35.4637,2200.0
2010-11-08 14:50:00,51.69,51.7,51.69,51.7,1900.0,35.45,35.4568,35.45,35.4568,1900.0
2010-11-08 14:55:00,51.68,51.68,51.67,51.68,7100.0,35.4431,35.4431,35.4363,35.4431,7100.0
2010-11-08 15:00:00,51.71,51.72,51.71,51.71,900.0,35.4637,35.4705,35.4637,35.4637,900.0
2010-11-08 15:05:00,51.71,51.72,51.68,51.68,800.0,35.4637,35.4705,35.4431,35.4431,800.0
2010-11-08 15:10:00,51.68,51.68,51.66,51.66,5400.0,35.4431,35.4431,35.4294,35.4294,5400.0
2010-11-08 15:15:00,51.7,51.71,51.69,51.71,1400.0,35.4568,35.4637,35.45,35.4637,1400.0
2010-11-08 15:20:00,51.75,51.75,51.75,51.75,200.0,35.4911,35.4911,35.4911,35.4911,200.0
2010-11-08 15:25:00,51.75,51.75,51.74,51.74,500.0,35.4911,35.4911,35.4843,35.4843,500.0
2010-11-08 15:30:00,51.78,51.78,51.76,51.77,4300.0,35.5117,35.5117,35.498,35.5048,4300.0
2010-11-08 15:35:00,51.76,51.77,51.74,51.75,5800.0,35.498,35.5048,35.4843,35.4911,5800.0
2010-11-08 15:40:00,51.74,51.76,51.73,51.76,6300.0,35.4843,35.498,35.4774,35.498,6300.0
2010-11-08 15:45:00,51.78,51.78,51.72,51.73,4300.0,35.5117,35.5117,35.4705,35.4774,4300.0
2010-11-08 15:50:00,51.72,51.73,51.67,51.67,3300.0,35.4705,35.4774,35.4363,35.4363,3300.0
2010-11-08 15:55:00,51.69,51.72,51.68,51.72,5100.0,35.45,35.4705,35.4431,35.4705,5100.0
2010-11-09 09:30:00,51.87,51.87,51.77,51.77,12100.0,35.5734,35.5734,35.5048,35.5048,12100.0
2010-11-09 09:35:00,51.76,51.76,51.64,51.66,4400.0,35.498,35.498,35.4157,35.4294,4400.0
2010-11-09 09:40:00,51.67,51.67,51.62,51.62,2500.0,35.4363,35.4363,35.402,35.402,2500.0
2010-11-09 09:45:00,51.66,51.72,51.66,51.72,2200.0,35.4294,35.4705,35.4294,35.4705,2200.0
2010-11-09 09:50:00,51.7,51.72,51.66,51.7,4100.0,35.4568,35.4705,35.4294,35.4568,4100.0
2010-11-09 09:55:00,51.72,51.74,51.72,51.72,1800.0,35.4705,35.4843,35.4705,35.4705,1800.0
2010-11-09 10:00:00,51.76,51.76,51.75,51.75,800.0,35.498,35.498,35.4911,35.4911,800.0
2010-11-09 10:05:00,51.81,51.81,51.76,51.78,6800.0,35.5323,35.5323,35.498,35.5117,6800.0
2010-11-09 10:10:00,51.78,51.83,51.78,51.83,2800.0,35.5117,35.546,35.5117,35.546,2800.0
2010-11-09 10:15:00,51.81,51.84,51.79,51.79,3600.0,35.5323,35.5528,35.5185,35.5185,3600.0
2010-11-09 10:20:00,51.79,51.8,51.79,51.79,1000.0,35.5185,35.5254,35.5185,35.5185,1000.0
2010-11-09 10:25:00,51.8,51.81,51.79,51.81,3400.0,35.5254,35.5323,35.5185,35.5323,3400.0
2010-11-09 10:30:00,51.8,51.8,51.75,51.75,8600.0,35.5254,35.5254,35.4911,35.4911,8600.0
2010-11-09 10:35:00,51.74,51.74,51.71,51.72,3500.0,35.4843,35.4843,35.4637,35.4705,3500.0
2010-11-09 10:40:00,51.72,51.72,51.71,51.72,4000.0,35.4705,35.4705,35.4637,35.4705,4000.0
2010-11-09 10:45:00,51.72,51.72,51.65,51.68,4400.0,35.4705,35.4705,35.4225,35.4431,4400.0
2010-11-09 10:50:00,51.68,51.68,51.65,51.66,3000.0,35.4431,35.4431,35.4225,35.4294,3000.0
2010-11-09 10:55:00,51.67,51.7,51.67,51.7,2400.0,35.4363,35.4568,35.4363,35.4568,2400.0
2010-11-09 11:00:00,51.7,51.7,51.68,51.7,1800.0,35.4568,35.4568,35.4431,35.4568,1800.0
2010-11-09 11:05:00,51.7,51.71,51.66,51.66,3500.0,35.4568,35.4637,35.4294,35.4294,3500.0
2010-11-09 11:10:00,51.64,51.64,51.64,51.64,1000.0,35.4157,35.4157,35.4157,35.4157,1000.0
2010-11-09 11:15:00,51.65,51.69,51.65,51.69,6300.0,35.4225,35.45,35.4225,35.45,6300.0
2010-11-09 11:20:00,51.68,51.68,51.66,51.67,3000.0,35.4431,35.4431,35.4294,35.4363,3000.0
2010-11-09 11:25:00,51.7,51.7,51.68,51.7,1400.0,35.4568,35.4568,35.4431,35.4568,1400.0
2010-11-09 11:30:00,51.68,51.69,51.66,51.68,4100.0,35.4431,35.45,35.4294,35.4431,4100.0
2010-11-09 11:35:00,51.66,51.69,51.66,51.69,1000.0,35.4294,35.45,35.4294,35.45,1000.0
2010-11-09 11:40:00,51.7,51.7,51.69,51.69,1100.0,35.4568,35.4568,35.45,35.45,1100.0
2010-11-09 11:45:00,51.69,51.69,51.68,51.68,3800.0,35.45,35.45,35.4431,35.4431,3800.0
2010-11-09 11:50:00,51.68,51.68,51.65,51.66,3700.0,35.4431,35.4431,35.4225,35.4294,3700.0
2010-11-09 11:55:00,51.65,51.65,51.54,51.54,13600.0,35.4225,35.4225,35.3471,35.3471,13600.0
2010-11-09 12:00:00,51.54,51.56,51.54,51.54,1600.0,35.3471,35.3608,35.3471,35.3471,1600.0
2010-11-09 12:05:00,51.53,51.54,51.53,51.54,4400.0,35.3402,35.3471,35.3402,35.3471,4400.0
2010-11-09 12:10:00,51.55,51.55,51.53,51.54,2100.0,35.354,35.354,35.3402,35.3471,2100.0
2010-11-09 12:15:00,51.56,51.57,51.55,51.56,1000.0,35.3608,35.3677,35.354,35.3608,1000.0
2010-11-09 12:20:00,51.52,51.53,51.52,51.53,200.0,35.3334,35.3402,35.3334,35.3402,200.0
2010-11-09 12:25:00,51.51,51.52,51.5,51.52,2400.0,35.3265,35.3334,35.3197,35.3334,2400.0
2010-11-09 12:30:00,51.54,51.55,51.54,51.54,2600.0,35.3471,35.354,35.3471,35.3471,2600.0
2010-11-09 12:35:00,51.52,51.53,51.51,51.51,700.0,35.3334,35.3402,35.3265,35.3265,700.0
2010-11-09 12:40:00,51.5,51.51,51.48,51.48,3700.0,35.3197,35.3265,35.3059,35.3059,3700.0
2010-11-09 12:45:00,51.52,51.52,51.51,51.51,900.0,35.3334,35.3334,35.3265,35.3265,900.0
2010-11-09 12:50:00,51.49,51.51,51.49,51.51,600.0,35.3128,35.3265,35.3128,35.3265,600.0
2010-11-09 12:55:00,51.51,51.51,51.5,51.51,1300.0,35.3265,35.3265,35.3197,35.3265,1300.0
2010-11-09 13:00:00,51.53,51.54,51.53,51.54,900.0,35.3402,35.3471,35.3402,35.3471,900.0
2010-11-09 13:05:00,51.57,51.58,51.56,51.58,10600.0,35.3677,35.3745,35.3608,35.3745,10600.0
2010-11-09 13:10:00,51.58,51.59,51.57,51.59,3100.0,35.3745,35.3814,35.3677,35.3814,3100.0
2010-11-09 13:15:00,51.58,51.59,51.55,51.55,3400.0,35.3745,35.3814,35.354,35.354,3400.0
2010-11-09 13:20:00,51.54,51.54,51.5,51.5,4200.0,35.3471,35.3471,35.3197,35.3197,4200.0
2010-11-09 13:25:00,51.51,51.51,51.46,51.47,2200.0,35.3265,35.3265,35.2922,35.2991,2200.0
2010-11-09 13:30:00,51.46,51.49,51.45,51.48,3900.0,35.2922,35.3128,35.2854,35.3059,3900.0
2010-11-09 13:35:00,51.48,51.48,51.4,51.41,5900.0,35.3059,35.3059,35.2511,35.2579,5900.0
2010-11-09 13:40:00,51.4,51.4,51.37,51.39,3100.0,35.2511,35.2511,35.2305,35.2442,3100.0
2010-11-09 13:45:00,51.35,51.36,51.33,51.35,4900.0,35.2168,35.2236,35.2031,35.2168,4900.0
2010-11-09 13:50:00,51.35,51.38,51.35,51.38,2500.0,35.2168,35.2374,35.2168,35.2374,2500.0
2010-11-09 13:55:00,51.36,51.38,51.36,51.38,4300.0,35.2236,35.2374,35.2236,35.2374,4300.0
2010-11-09 14:00:00,51.38,51.4,51.37,51.4,24200.0,35.2374,35.2511,35.2305,35.2511,24200.0
2010-11-09 14:05:00,51.4,51.41,51.4,51.41,300.0,35.2511,35.2579,35.2511,35.2579,300.0
2010-11-09 14:10:00,51.4,51.41,51.4,51.41,1100.0,35.2511,35.2579,35.2511,35.2579,1100.0
2010-11-09 14:15:00,51.44,51.48,51.42,51.42,6600.0,35.2785,35.3059,35.2648,35.2648,6600.0
2010-11-09 14:20:00,51.4,51.41,51.39,51.39,3400.0,35.2511,35.2579,35.2442,35.2442,3400.0
2010-11-09 14:25:00,51.4,51.41,51.4,51.41,1900.0,35.2511,35.2579,35.2511,35.2579,1900.0
2010-11-09 14:30:00,51.42,51.44,51.41,51.44,1400.0,35.2648,35.2785,35.2579,35.2785,1400.0
2010-11-09 14:35:00,51.46,51.49,51.46,51.46,1800.0,35.2922,35.3128,35.2922,35.2922,1800.0
2010-11-09 14:40:00,51.47,51.48,51.46,51.48,2200.0,35.2991,35.3059,35.2922,35.3059,2200.0
2010-11-09 14:45:00,51.48,51.5,51.48,51.5,5300.0,35.3059,35.3197,35.3059,35.3197,5300.0
2010-11-09 14:50:00,51.49,51.49,51.44,51.44,8200.0,35.3128,35.3128,35.2785,35.2785,8200.0
2010-11-09 14:55:00,51.43,51.46,51.43,51.45,1800.0,35.2717,35.2922,35.2717,35.2854,1800.0
2010-11-09 15:00:00,51.44,51.44,51.37,51.37,5800.0,35.2785,35.2785,35.2305,35.2305,5800.0
2010-11-09 15:05:00,51.37,51.38,51.35,51.35,3500.0,35.2305,35.2374,35.2168,35.2168,3500.0
2010-11-09 15:10:00,51.35,51.35,51.29,51.29,4000.0,35.2168,35.2168,35.1756,35.1756,4000.0
2010-11-09 15:15:00,51.33,51.34,51.33,51.34,1900.0,35.2031,35.2099,35.2031,35.2099,1900.0
2010-11-09 15:20:00,51.35,51.35,51.3,51.31,1700.0,35.2168,35.2168,35.1825,35.1894,1700.0
2010-11-09 15:25:00,51.31,51.33,51.28,51.31,4100.0,35.1894,35.2031,35.1688,35.1894,4100.0
2010-11-09 15:30:00,51.3,51.32,51.25,51.32,4800.0,35.1825,35.1962,35.1482,35.1962,4800.0
2010-11-09 15:35:00,51.33,51.33,51.2,51.21,8800.0,35.2031,35.2031,35.1139,35.1208,8800.0
2010-11-09 15:40:00,51.21,51.22,51.16,51.17,3800.0,35.1208,35.1276,35.0865,35.0933,3800.0
2010-11-09 15:45:00,51.16,51.19,51.08,51.09,5200.0,35.0865,35.1071,35.0316,35.0385,5200.0
2010-11-09 15:50:00,51.09,51.14,51.09,51.12,3000.0,35.0385,35.0728,35.0385,35.0591,3000.0
2010-11-09 15:55:00,51.12,51.25,51.12,51.24,28900.0,35.0591,35.1482,35.0591,35.1413,28900.0
2010-11-10 09:30:00,51.26,51.33,51.26,51.27,12200.0,35.1551,35.2031,35.1551,35.1619,12200.0
2010-11-10 09:35:00,51.26,51.26,51.22,51.22,2200.0,35.1551,35.1551,35.1276,35.1276,2200.0
2010-11-10 09:40:00,51.23,51.23,51.19,51.2,3900.0,35.1345,35.1345,35.1071,35.1139,3900.0
2010-11-10 09:45:00,51.21,51.24,51.16,51.16,5000.0,35.1208,35.1413,35.0865,35.0865,5000.0
2010-11-10 09:50:00,51.14,51.16,51.09,51.11,4100.0,35.0728,35.0865,35.0385,35.0522,4100.0
2010-11-10 09:55:00,51.1,51.1,51.0,51.02,7000.0,35.0453,35.0453,34.9768,34.9905,7000.0
2010-11-10 10:00:00,51.01,51.05,50.98,50.98,2700.0,34.9836,35.011,34.963,34.963,2700.0
2010-11-10 10:05:00,50.92,50.93,50.87,50.92,4100.0,34.9219,34.9287,34.8876,34.9219,4100.0
2010-11-10 10:10:00,50.94,51.01,50.9,50.99,3700.0,34.9356,34.9836,34.9082,34.9699,3700.0
2010-11-10 10:15:00,51.0,51.0,50.96,50.96,2300.0,34.9768,34.9768,34.9493,34.9493,2300.0
2010-11-10 10:20:00,50.95,50.98,50.91,50.98,5100.0,34.9425,34.963,34.915,34.963,5100.0
2010-11-10 10:25:00,50.99,50.99,50.91,50.91,2100.0,34.9699,34.9699,34.915,34.915,2100.0
2010-11-10 10:30:00,50.94,51.01,50.94,50.99,6600.0,34.9356,34.9836,34.9356,34.9699,6600.0
2010-11-10 10:35:00,50.98,51.06,50.98,51.06,5700.0,34.963,35.0179,34.963,35.0179,5700.0
2010-11-10 10:40:00,51.06,51.1,51.06,51.08,3300.0,35.0179,35.0453,35.0179,35.0316,3300.0
2010-11-10 10:45:00,51.07,51.07,51.02,51.02,8800.0,35.0248,35.0248,34.9905,34.9905,8800.0
2010-11-10 10:50:00,51.0,51.04,50.95,51.04,2100.0,34.9768,35.0042,34.9425,35.0042,2100.0
2010-11-10 10:55:00,51.04,51.05,51.0,51.04,1800.0,35.0042,35.011,34.9768,35.0042,1800.0
2010-11-10 11:00:00,51.05,51.09,51.04,51.07,3300.0,35.011,35.0385,35.0042,35.0248,3300.0
2010-11-10 11:05:00,51.04,51.05,50.99,50.99,9100.0,35.0042,35.011,34.9699,34.9699,9100.0
2010-11-10 11:10:00,51.0,51.03,50.99,51.01,4900.0,34.9768,34.9973,34.9699,34.9836,4900.0
2010-11-10 11:15:00,51.0,51.0,50.96,50.99,2600.0,34.9768,34.9768,34.9493,34.9699,2600.0
2010-11-10 11:20:00,51.02,51.04,51.01,51.01,1700.0,34.9905,35.0042,34.9836,34.9836,1700.0
2010-11-10 11:25:00,51.01,51.06,51.01,51.05,1400.0,34.9836,35.0179,34.9836,35.011,1400.0
2010-11-10 11:30:00,51.09,51.11,51.09,51.09,3900.0,35.0385,35.0522,35.0385,35.0385,3900.0
2010-11-10 11:35:00,51.1,51.15,51.08,51.15,2500.0,35.0453,35.0796,35.0316,35.0796,2500.0
2010-11-10 11:40:00,51.15,51.15,51.12,51.12,1300.0,35.0796,35.0796,35.0591,35.0591,1300.0
2010-11-10 11:45:00,51.14,51.17,51.14,51.16,4800.0,35.0728,35.0933,35.0728,35.0865,4800.0
2010-11-10 11:50:00,51.17,51.21,51.17,51.2,7600.0,35.0933,35.1208,35.0933,35.1139,7600.0
2010-11-10 11:55:00,51.24,51.26,51.22,51.25,2400.0,35.1413,35.1551,35.1276,35.1482,2400.0
2010-11-10 12:00:00,51.24,51.27,51.23,51.23,2600.0,35.1413,35.1619,35.1345,35.1345,2600.0
2010-11-10 12:05:00,51.24,51.24,51.19,51.19,900.0,35.1413,35.1413,35.1071,35.1071,900.0
2010-11-10 12:10:00,51.18,51.2,51.18,51.2,1300.0,35.1002,35.1139,35.1002,35.1139,1300.0
2010-11-10 12:15:00,51.19,51.2,51.18,51.18,4100.0,35.1071,35.1139,35.1002,35.1002,4100.0
2010-11-10 12:20:00,51.16,51.17,51.13,51.14,2200.0,35.0865,35.0933,35.0659,35.0728,2200.0
2010-11-10 12:25:00,51.17,51.17,51.15,51.16,1400.0,35.0933,35.0933,35.0796,35.0865,1400.0
2010-11-10 12:30:00,51.17,51.2,51.17,51.19,700.0,35.0933,35.1139,35.0933,35.1071,700.0
2010-11-10 12:35:00,51.2,51.2,51.17,51.17,1000.0,35.1139,35.1139,35.0933,35.0933,1000.0
2010-11-10 12:40:00,51.18,51.18,51.15,51.15,3100.0,35.1002,35.1002,35.0796,35.0796,3100.0
2010-11-10 12:45:00,51.16,51.19,51.16,51.19,1200.0,35.0865,35.1071,35.0865,35.1071,1200.0
2010-11-10 12:50:00,51.18,51.22,51.18,51.22,1900.0,35.1002,35.1276,35.1002,35.1276,1900.0
2010-11-10 12:55:00,51.21,51.23,51.2,51.2,2900.0,35.1208,35.1345,35.1139,35.1139,2900.0
2010-11-10 13:00:00,51.19,51.19,51.09,51.13,3700.0,35.1071,35.1071,35.0385,35.0659,3700.0
2010-11-10 13:05:00,51.14,51.2,51.13,51.2,8800.0,35.0728,35.1139,35.0659,35.1139,8800.0
2010-11-10 13:10:00,51.2,51.2,51.19,51.2,2500.0,35.1139,35.1139,35.1071,35.1139,2500.0
2010-11-10 13:15:00,51.2,51.31,51.19,51.3,5100.0,35.1139,35.1894,35.1071,35.1825,5100.0
2010-11-10 13:20:00,51.31,51.36,51.3,51.32,36400.0,35.1894,35.2236,35.1825,35.1962,36400.0
2010-11-10 13:25:00,51.33,51.37,51.33,51.34,4400.0,35.2031,35.2305,35.2031,35.2099,4400.0
2010-11-10 13:30:00,51.35,51.37,51.31,51.32,4200.0,35.2168,35.2305,35.1894,35.1962,4200.0
2010-11-10 13:35:00,51.32,51.33,51.32,51.33,1600.0,35.1962,35.2031,35.1962,35.2031,1600.0
2010-11-10 13:40:00,51.34,51.34,51.29,51.3,7000.0,35.2099,35.2099,35.1756,35.1825,7000.0
2010-11-10 13:45:00,51.3,51.32,51.29,51.31,6000.0,35.1825,35.1962,35.1756,35.1894,6000.0
2010-11-10 13:50:00,51.33,51.33,51.29,51.3,3900.0,35.2031,35.2031,35.1756,35.1825,3900.0
2010-11-10 13:55:00,51.3,51.37,51.3,51.34,5600.0,35.1825,35.2305,35.1825,35.2099,5600.0
2010-11-10 14:00:00,51.35,51.4,51.34,51.4,2300.0,35.2168,35.2511,35.2099,35.2511,2300.0
2010-11-10 14:05:00,51.44,51.49,51.44,51.47,1300.0,35.2785,35.3128,35.2785,35.2991,1300.0
2010-11-10 14:10:00,51.47,51.47,51.45,51.46,2100.0,35.2991,35.2991,35.2854,35.2922,2100.0
2010-11-10 14:15:00,51.44,51.46,51.42,51.44,6200.0,35.2785,35.2922,35.2648,35.2785,6200.0
2010-11-10 14:20:00,51.44,51.44,51.39,51.39,900.0,35.2785,35.2785,35.2442,35.2442,900.0
2010-11-10 14:25:00,51.39,51.41,51.39,51.41,400.0,35.2442,35.2579,35.2442,35.2579,400.0
2010-11-10 14:30:00,51.44,51.44,51.39,51.4,2900.0,35.2785,35.2785,35.2442,35.2511,2900.0
2010-11-10 14:35:00,51.39,51.42,51.39,51.42,2300.0,35.2442,35.2648,35.2442,35.2648,2300.0
2010-11-10 14:40:00,51.41,51.42,51.37,51.41,2900.0,35.2579,35.2648,35.2305,35.2579,2900.0
2010-11-10 14:45:00,51.43,51.43,51.41,51.41,10700.0,35.2717,35.2717,35.2579,35.2579,10700.0
2010-11-10 14:50:00,51.39,51.41,51.37,51.39,11300.0,35.2442,35.2579,35.2305,35.2442,11300.0
2010-11-10 14:55:00,51.41,51.45,51.41,51.43,2300.0,35.2579,35.2854,35.2579,35.2717,2300.0
2010-11-10 15:00:00,51.44,51.45,51.38,51.41,3100.0,35.2785,35.2854,35.2374,35.2579,3100.0
2010-11-10 15:05:00,51.39,51.39,51.36,51.39,5300.0,35.2442,35.2442,35.2236,35.2442,5300.0
2010-11-10 15:10:00,51.38,51.43,51.38,51.42,5300.0,35.2374,35.2717,35.2374,35.2648,5300.0
2010-11-10 15:15:00,51.41,51.43,51.37,51.39,4600.0,35.2579,35.2717,35.2305,35.2442,4600.0
2010-11-10 15:20:00,51.4,51.41,51.38,51.41,900.0,35.2511,35.2579,35.2374,35.2579,900.0
2010-11-10 15:25:00,51.43,51.44,51.41,51.42,5500.0,35.2717,35.2785,35.2579,35.2648,5500.0
2010-11-10 15:30:00,51.43,51.45,51.42,51.44,10600.0,35.2717,35.2854,35.2648,35.2785,10600.0
2010-11-10 15:35:00,51.43,51.44,51.4,51.42,6900.0,35.2717,35.2785,35.2511,35.2648,6900.0
2010-11-10 15:40:00,51.41,51.42,51.39,51.4,6300.0,35.2579,35.2648,35.2442,35.2511,6300.0
2010-11-10 15:45:00,51.41,51.44,51.41,51.43,11800.0,35.2579,35.2785,35.2579,35.2717,11800.0
2010-11-10 15:50:00,51.43,51.45,51.43,51.44,2700.0,35.2717,35.2854,35.2717,35.2785,2700.0
2010-11-10 15:55:00,51.44,51.5,51.43,51.5,5300.0,35.2785,35.3197,35.2717,35.3197,5300.0
2010-11-11 09:30:00,51.15,51.24,51.14,51.24,10800.0,35.0796,35.1413,35.0728,35.1413,10800.0
2010-11-11 09:35:00,51.27,51.27,51.21,51.26,3100.0,35.1619,35.1619,35.1208,35.1551,3100.0
2010-11-11 09:40:00,51.24,51.24,51.1,51.12,3300.0,35.1413,35.1413,35.0453,35.0591,3300.0
2010-11-11 09:45:00,51.04,51.15,51.04,51.15,3500.0,35.0042,35.0796,35.0042,35.0796,3500.0
2010-11-11 09:50:00,51.14,51.14,51.1,51.14,1500.0,35.0728,35.0728,35.0453,35.0728,1500.0
2010-11-11 09:55:00,51.18,51.2,51.17,51.17,1600.0,35.1002,35.1139,35.0933,35.0933,1600.0
2010-11-11 10:00:00,51.17,51.19,51.14,51.17,1800.0,35.0933,35.1071,35.0728,35.0933,1800.0
2010-11-11 10:05:00,51.16,51.27,51.14,51.26,3200.0,35.0865,35.1619,35.0728,35.1551,3200.0
2010-11-11 10:10:00,51.28,51.28,51.23,51.23,1000.0,35.1688,35.1688,35.1345,35.1345,1000.0
2010-11-11 10:15:00,51.25,51.3,51.25,51.3,2900.0,35.1482,35.1825,35.1482,35.1825,2900.0
2010-11-11 10:20:00,51.3,51.3,51.27,51.27,4400.0,35.1825,35.1825,35.1619,35.1619,4400.0
2010-11-11 10:25:00,51.28,51.3,51.25,51.27,6400.0,35.1688,35.1825,35.1482,35.1619,6400.0
2010-11-11 10:30:00,51.25,51.25,51.21,51.21,1100.0,35.1482,35.1482,35.1208,35.1208,1100.0
2010-11-11 10:35:00,51.21,51.23,51.18,51.19,1500.0,35.1208,35.1345,35.1002,35.1071,1500.0
2010-11-11 10:40:00,51.19,51.21,51.17,51.2,3600.0,35.1071,35.1208,35.0933,35.1139,3600.0
2010-11-11 10:45:00,51.16,51.23,51.16,51.21,900.0,35.0865,35.1345,35.0865,35.1208,900.0
2010-11-11 10:50:00,51.2,51.2,51.2,51.2,200.0,35.1139,35.1139,35.1139,35.1139,200.0
2010-11-11 10:55:00,51.21,51.26,51.21,51.24,4500.0,35.1208,35.1551,35.1208,35.1413,4500.0
2010-11-11 11:00:00,51.23,51.27,51.23,51.24,1000.0,35.1345,35.1619,35.1345,35.1413,1000.0
2010-11-11 11:05:00,51.21,51.21,51.13,51.13,6300.0,35.1208,35.1208,35.0659,35.0659,6300.0
2010-11-11 11:10:00,51.15,51.17,51.14,51.15,6500.0,35.0796,35.0933,35.0728,35.0796,6500.0
2010-11-11 11:15:00,51.19,51.19,51.18,51.18,1500.0,35.1071,35.1071,35.1002,35.1002,1500.0
2010-11-11 11:20:00,51.19,51.19,51.16,51.16,200.0,35.1071,35.1071,35.0865,35.0865,200.0
2010-11-11 11:25:00,51.14,51.17,51.14,51.14,1700.0,35.0728,35.0933,35.0728,35.0728,1700.0
2010-11-11 11:30:00,51.17,51.19,51.17,51.19,700.0,35.0933,35.1071,35.0933,35.1071,700.0
2010-11-11 11:35:00,51.22,51.22,51.2,51.21,4800.0,35.1276,35.1276,35.1139,35.1208,4800.0
2010-11-11 11:40:00,51.21,51.21,51.19,51.19,1400.0,35.1208,35.1208,35.1071,35.1071,1400.0
2010-11-11 11:45:00,51.19,51.19,51.19,51.19,0.0,35.1071,35.1071,35.1071,35.1071,0.0
2010-11-11 11:50:00,51.23,51.23,51.22,51.22,2500.0,35.1345,35.1345,35.1276,35.1276,2500.0
2010-11-11 11:55:00,51.25,51.25,51.23,51.23,700.0,35.1482,35.1482,35.1345,35.1345,700.0
2010-11-11 12:00:00,51.23,51.23,51.23,51.23,1300.0,35.1345,35.1345,35.1345,35.1345,1300.0
2010-11-11 12:05:00,51.26,51.26,51.25,51.25,2600.0,35.1551,35.1551,35.1482,35.1482,2600.0
2010-11-11 12:10:00,51.28,51.28,51.27,51.27,1000.0,35.1688,35.1688,35.1619,35.1619,1000.0
2010-11-11 12:15:00,51.3,51.3,51.3,51.3,100.0,35.1825,35.1825,35.1825,35.1825,100.0
2010-11-11 12:20:00,51.27,51.28,51.26,51.26,2300.0,35.1619,35.1688,35.1551,35.1551,2300.0
2010-11-11 12:25:00,51.27,51.28,51.25,51.25,1700.0,35.1619,35.1688,35.1482,35.1482,1700.0
2010-11-11 12:30:00,51.27,51.29,51.26,51.27,1900.0,35.1619,35.1756,35.1551,35.1619,1900.0
2010-11-11 12:35:00,51.24,51.26,51.24,51.26,300.0,35.1413,35.1551,35.1413,35.1551,300.0
2010-11-11 12:40:00,51.25,51.27,51.24,51.25,5900.0,35.1482,35.1619,35.1413,35.1482,5900.0
2010-11-11 12:45:00,51.27,51.27,51.26,51.26,400.0,35.1619,35.1619,35.1551,35.1551,400.0
2010-11-11 12:50:00,51.24,51.28,51.23,51.23,1700.0,35.1413,35.1688,35.1345,35.1345,1700.0
2010-11-11 12:55:00,51.23,51.24,51.23,51.23,1800.0,35.1345,35.1413,35.1345,35.1345,1800.0
2010-11-11 13:00:00,51.23,51.23,51.19,51.2,3400.0,35.1345,35.1345,35.1071,35.1139,3400.0
2010-11-11 13:05:00,51.21,51.26,51.21,51.25,1800.0,35.1208,35.1551,35.1208,35.1482,1800.0
2010-11-11 13:10:00,51.25,51.27,51.25,51.27,1200.0,35.1482,35.1619,35.1482,35.1619,1200.0
2010-11-11 13:15:00,51.29,51.29,51.26,51.26,1600.0,35.1756,35.1756,35.1551,35.1551,1600.0
2010-11-11 13:20:00,51.27,51.27,51.26,51.27,11900.0,35.1619,35.1619,35.1551,35.1619,11900.0
2010-11-11 13:25:00,51.28,51.28,51.25,51.27,1400.0,35.1688,35.1688,35.1482,35.1619,1400.0
2010-11-11 13:30:00,51.25,51.28,51.24,51.28,2500.0,35.1482,35.1688,35.1413,35.1688,2500.0
2010-11-11 13:35:00,51.28,51.32,51.28,51.3,3900.0,35.1688,35.1962,35.1688,35.1825,3900.0
2010-11-11 13:40:00,51.33,51.35,51.32,51.34,1700.0,35.2031,35.2168,35.1962,35.2099,1700.0
2010-11-11 13:45:00,51.36,51.36,51.35,51.35,3100.0,35.2236,35.2236,35.2168,35.2168,3100.0
2010-11-11 13:50:00,51.35,51.35,51.34,51.34,600.0,35.2168,35.2168,35.2099,35.2099,600.0
2010-11-11 13:55:00,51.33,51.36,51.33,51.34,900.0,35.2031,35.2236,35.2031,35.2099,900.0
2010-11-11 14:00:00,51.34,51.34,51.32,51.34,1900.0,35.2099,35.2099,35.1962,35.2099,1900.0
2010-11-11 14:05:00,51.33,51.34,51.33,51.34,200.0,35.2031,35.2099,35.2031,35.2099,200.0
2010-11-11 14:10:00,51.34,51.36,51.34,51.36,400.0,35.2099,35.2236,35.2099,35.2236,400.0
2010-11-11 14:15:00,51.38,51.4,51.38,51.4,300.0,35.2374,35.2511,35.2374,35.2511,300.0
2010-11-11 14:20:00,51.43,51.43,51.4,51.4,7900.0,35.2717,35.2717,35.2511,35.2511,7900.0
2010-11-11 14:25:00,51.4,51.42,51.4,51.42,500.0,35.2511,35.2648,35.2511,35.2648,500.0
2010-11-11 14:30:00,51.42,51.46,51.41,51.46,9600.0,35.2648,35.2922,35.2579,35.2922,9600.0
2010-11-11 14:35:00,51.46,51.46,51.45,51.45,300.0,35.2922,35.2922,35.2854,35.2854,300.0
2010-11-11 14:40:00,51.44,51.44,51.44,51.44,600.0,35.2785,35.2785,35.2785,35.2785,600.0
2010-11-11 14:45:00,51.45,51.45,51.41,51.41,5400.0,35.2854,35.2854,35.2579,35.2579,5400.0
2010-11-11 14:50:00,51.39,51.39,51.36,51.36,1500.0,35.2442,35.2442,35.2236,35.2236,1500.0
2010-11-11 14:55:00,51.38,51.39,51.38,51.38,1200.0,35.2374,35.2442,35.2374,35.2374,1200.0
2010-11-11 15:00:00,51.37,51.37,51.36,51.36,5200.0,35.2305,35.2305,35.2236,35.2236,5200.0
2010-11-11 15:05:00,51.41,51.41,51.41,51.41,1000.0,35.2579,35.2579,35.2579,35.2579,1000.0
2010-11-11 15:10:00,51.4,51.42,51.4,51.4,600.0,35.2511,35.2648,35.2511,35.2511,600.0
2010-11-11 15:15:00,51.42,51.42,51.42,51.42,1900.0,35.2648,35.2648,35.2648,35.2648,1900.0
2010-11-11 15:20:00,51.41,51.41,51.35,51.35,12600.0,35.2579,35.2579,35.2168,35.2168,12600.0
2010-11-11 15:25:00,51.33,51.38,51.33,51.38,6300.0,35.2031,35.2374,35.2031,35.2374,6300.0
2010-11-11 15:30:00,51.36,51.36,51.26,51.26,1300.0,35.2236,35.2236,35.1551,35.1551,1300.0
2010-11-11 15:35:00,51.27,51.3,51.27,51.3,2100.0,35.1619,35.1825,35.1619,35.1825,2100.0
2010-11-11 15:40:00,51.28,51.31,51.27,51.3,3200.0,35.1688,35.1894,35.1619,35.1825,3200.0
2010-11-11 15:45:00,51.32,51.34,51.32,51.33,1300.0,35.1962,35.2099,35.1962,35.2031,1300.0
2010-11-11 15:50:00,51.32,51.33,51.31,51.33,2900.0,35.1962,35.2031,35.1894,35.2031,2900.0
2010-11-11 15:55:00,51.3,51.38,51.3,51.38,3200.0,35.1825,35.2374,35.1825,35.2374,3200.0
2010-11-12 09:30:00,51.06,51.14,50.99,51.12,10600.0,35.0179,35.0728,34.9699,35.0591,10600.0
2010-11-12 09:35:00,51.08,51.13,51.06,51.07,4700.0,35.0316,35.0659,35.0179,35.0248,4700.0
2010-11-12 09:40:00,51.06,51.14,51.06,51.14,2600.0,35.0179,35.0728,35.0179,35.0728,2600.0
2010-11-12 09:45:00,51.15,51.17,51.12,51.13,5100.0,35.0796,35.0933,35.0591,35.0659,5100.0
2010-11-12 09:50:00,51.14,51.26,51.14,51.25,9200.0,35.0728,35.1551,35.0728,35.1482,9200.0
2010-11-12 09:55:00,51.25,51.25,51.18,51.25,9700.0,35.1482,35.1482,35.1002,35.1482,9700.0
2010-11-12 10:00:00,51.21,51.21,51.18,51.18,2000.0,35.1208,35.1208,35.1002,35.1002,2000.0
2010-11-12 10:05:00,51.16,51.17,51.14,51.14,5500.0,35.0865,35.0933,35.0728,35.0728,5500.0
2010-11-12 10:10:00,51.17,51.2,51.14,51.14,2900.0,35.0933,35.1139,35.0728,35.0728,2900.0
2010-11-12 10:15:00,51.13,51.24,51.13,51.2,4700.0,35.0659,35.1413,35.0659,35.1139,4700.0
2010-11-12 10:20:00,51.14,51.17,51.12,51.14,14700.0,35.0728,35.0933,35.0591,35.0728,14700.0
2010-11-12 10:25:00,51.1,51.1,51.04,51.05,2900.0,35.0453,35.0453,35.0042,35.011,2900.0
2010-11-12 10:30:00,51.0,51.04,50.97,51.04,2200.0,34.9768,35.0042,34.9562,35.0042,2200.0
2010-11-12 10:35:00,51.01,51.03,50.9,50.97,4600.0,34.9836,34.9973,34.9082,34.9562,4600.0
2010-11-12 10:40:00,50.98,51.0,50.94,50.98,21800.0,34.963,34.9768,34.9356,34.963,21800.0
2010-11-12 10:45:00,51.0,51.0,50.95,50.97,700.0,34.9768,34.9768,34.9425,34.9562,700.0
2010-11-12 10:50:00,50.96,50.96,50.89,50.89,1400.0,34.9493,34.9493,34.9013,34.9013,1400.0
2010-11-12 10:55:00,50.88,50.89,50.86,50.87,1500.0,34.8945,34.9013,34.8807,34.8876,1500.0
2010-11-12 11:00:00,50.87,50.91,50.87,50.91,3100.0,34.8876,34.915,34.8876,34.915,3100.0
2010-11-12 11:05:00,50.91,50.91,50.87,50.87,4200.0,34.915,34.915,34.8876,34.8876,4200.0
2010-11-12 11:10:00,50.86,50.89,50.86,50.89,2500.0,34.8807,34.9013,34.8807,34.9013,2500.0
2010-11-12 11:15:00,50.87,50.89,50.85,50.89,2800.0,34.8876,34.9013,34.8739,34.9013,2800.0
2010-11-12 11:20:00,50.88,50.93,50.87,50.92,6500.0,34.8945,34.9287,34.8876,34.9219,6500.0
2010-11-12 11:25:00,50.94,50.99,50.94,50.99,14200.0,34.9356,34.9699,34.9356,34.9699,14200.0
2010-11-12 11:30:00,50.98,50.99,50.97,50.97,2100.0,34.963,34.9699,34.9562,34.9562,2100.0
2010-11-12 11:35:00,50.97,50.97,50.94,50.94,5700.0,34.9562,34.9562,34.9356,34.9356,5700.0
2010-11-12 11:40:00,50.96,50.97,50.96,50.97,2000.0,34.9493,34.9562,34.9493,34.9562,2000.0
2010-11-12 11:45:00,50.98,50.98,50.91,50.91,1800.0,34.963,34.963,34.915,34.915,1800.0
2010-11-12 11:50:00,50.91,50.91,50.84,50.85,12800.0,34.915,34.915,34.867,34.8739,12800.0
2010-11-12 11:55:00,50.86,50.88,50.85,50.86,12100.0,34.8807,34.8945,34.8739,34.8807,12100.0
2010-11-12 12:00:00,50.87,50.88,50.83,50.86,4400.0,34.8876,34.8945,34.8602,34.8807,4400.0
2010-11-12 12:05:00,50.88,50.91,50.88,50.89,7100.0,34.8945,34.915,34.8945,34.9013,7100.0
2010-11-12 12:10:00,50.88,50.89,50.84,50.86,8300.0,34.8945,34.9013,34.867,34.8807,8300.0
2010-11-12 12:15:00,50.85,50.87,50.8,50.8,5000.0,34.8739,34.8876,34.8396,34.8396,5000.0
2010-11-12 12:20:00,50.79,50.8,50.73,50.73,6900.0,34.8327,34.8396,34.7916,34.7916,6900.0
2010-11-12 12:25:00,50.75,50.78,50.73,50.73,1400.0,34.8053,34.8259,34.7916,34.7916,1400.0
2010-11-12 12:30:00,50.72,50.79,50.71,50.71,7800.0,34.7847,34.8327,34.7779,34.7779,7800.0
2010-11-12 12:35:00,50.69,50.78,50.69,50.76,7600.0,34.7641,34.8259,34.7641,34.8122,7600.0
2010-11-12 12:40:00,50.75,50.77,50.75,50.76,2900.0,34.8053,34.819,34.8053,34.8122,2900.0
2010-11-12 12:45:00,50.76,50.76,50.71,50.72,3600.0,34.8122,34.8122,34.7779,34.7847,3600.0
2010-11-12 12:50:00,50.7,50.71,50.65,50.7,2700.0,34.771,34.7779,34.7367,34.771,2700.0
2010-11-12 12:55:00,50.69,50.73,50.67,50.68,14500.0,34.7641,34.7916,34.7504,34.7573,14500.0
2010-11-12 13:00:00,50.65,50.67,50.65,50.65,800.0,34.7367,34.7504,34.7367,34.7367,800.0
2010-11-12 13:05:00,50.7,50.7,50.66,50.66,2000.0,34.771,34.771,34.7436,34.7436,2000.0
2010-11-12 13:10:00,50.66,50.68,50.65,50.67,2000.0,34.7436,34.7573,34.7367,34.7504,2000.0
2010-11-12 13:15:00,50.7,50.71,50.67,50.67,1900.0,34.771,34.7779,34.7504,34.7504,1900.0
2010-11-12 13:20:00,50.67,50.69,50.63,50.69,26600.0,34.7504,34.7641,34.723,34.7641,26600.0
2010-11-12 13:25:00,50.67,50.75,50.67,50.74,3900.0,34.7504,34.8053,34.7504,34.7984,3900.0
2010-11-12 13:30:00,50.73,50.76,50.7,50.75,4000.0,34.7916,34.8122,34.771,34.8053,4000.0
2010-11-12 13:35:00,50.74,50.74,50.74,50.74,200.0,34.7984,34.7984,34.7984,34.7984,200.0
2010-11-12 13:40:00,50.77,50.79,50.77,50.78,2700.0,34.819,34.8327,34.819,34.8259,2700.0
2010-11-12 13:45:00,50.78,50.79,50.75,50.75,5700.0,34.8259,34.8327,34.8053,34.8053,5700.0
2010-11-12 13:50:00,50.76,50.76,50.74,50.74,200.0,34.8122,34.8122,34.7984,34.7984,200.0
2010-11-12 13:55:00,50.72,50.73,50.66,50.68,4500.0,34.7847,34.7916,34.7436,34.7573,4500.0
2010-11-12 14:00:00,50.67,50.69,50.67,50.68,3300.0,34.7504,34.7641,34.7504,34.7573,3300.0
2010-11-12 14:05:00,50.69,50.69,50.66,50.66,4700.0,34.7641,34.7641,34.7436,34.7436,4700.0
2010-11-12 14:10:00,50.7,50.7,50.69,50.69,600.0,34.771,34.771,34.7641,34.7641,600.0
2010-11-12 14:15:00,50.75,50.75,50.75,50.75,500.0,34.8053,34.8053,34.8053,34.8053,500.0
2010-11-12 14:20:00,50.78,50.78,50.77,50.77,3000.0,34.8259,34.8259,34.819,34.819,3000.0
2010-11-12 14:25:00,50.74,50.75,50.7,50.72,1400.0,34.7984,34.8053,34.771,34.7847,1400.0
2010-11-12 14:30:00,50.71,50.74,50.68,50.74,6900.0,34.7779,34.7984,34.7573,34.7984,6900.0
2010-11-12 14:35:00,50.72,50.73,50.71,50.73,4100.0,34.7847,34.7916,34.7779,34.7916,4100.0
2010-11-12 14:40:00,50.74,50.74,50.71,50.71,2900.0,34.7984,34.7984,34.7779,34.7779,2900.0
2010-11-12 14:45:00,50.71,50.77,50.7,50.77,2400.0,34.7779,34.819,34.771,34.819,2400.0
2010-11-12 14:50:00,50.8,50.84,50.8,50.83,1300.0,34.8396,34.867,34.8396,34.8602,1300.0
2010-11-12 14:55:00,50.83,50.83,50.8,50.8,1200.0,34.8602,34.8602,34.8396,34.8396,1200.0
2010-11-12 15:00:00,50.79,50.84,50.79,50.84,5900.0,34.8327,34.867,34.8327,34.867,5900.0
2010-11-12 15:05:00,50.85,50.9,50.85,50.9,2400.0,34.8739,34.9082,34.8739,34.9082,2400.0
2010-11-12 15:10:00,50.86,50.86,50.86,50.86,100.0,34.8807,34.8807,34.8807,34.8807,100.0
2010-11-12 15:15:00,50.85,50.85,50.85,50.85,400.0,34.8739,34.8739,34.8739,34.8739,400.0
2010-11-12 15:20:00,50.89,50.92,50.83,50.86,2700.0,34.9013,34.9219,34.8602,34.8807,2700.0
2010-11-12 15:25:00,50.82,50.82,50.77,50.8,7900.0,34.8533,34.8533,34.819,34.8396,7900.0
2010-11-12 15:30:00,50.8,50.84,50.79,50.84,1700.0,34.8396,34.867,34.8327,34.867,1700.0
2010-11-12 15:35:00,50.85,50.87,50.81,50.81,1800.0,34.8739,34.8876,34.8464,34.8464,1800.0
2010-11-12 15:40:00,50.8,50.8,50.75,50.75,2600.0,34.8396,34.8396,34.8053,34.8053,2600.0
2010-11-12 15:45:00,50.83,50.87,50.83,50.85,2300.0,34.8602,34.8876,34.8602,34.8739,2300.0
2010-11-12 15:50:00,50.86,50.86,50.78,50.8,7900.0,34.8807,34.8807,34.8259,34.8396,7900.0
2010-11-12 15:55:00,50.8,50.87,50.8,50.86,5500.0,34.8396,34.8876,34.8396,34.8807,5500.0
2010-11-15 09:30:00,51.08,51.09,51.06,51.07,13800.0,35.0316,35.0385,35.0179,35.0248,13800.0
2010-11-15 09:35:00,51.12,51.13,51.11,51.11,2300.0,35.0591,35.0659,35.0522,35.0522,2300.0
2010-11-15 09:40:00,51.11,51.11,51.11,51.11,0.0,35.0522,35.0522,35.0522,35.0522,0.0
2010-11-15 09:45:00,51.1,51.12,51.07,51.07,1600.0,35.0453,35.0591,35.0248,35.0248,1600.0
2010-11-15 09:50:00,51.09,51.09,51.08,51.09,500.0,35.0385,35.0385,35.0316,35.0385,500.0
2010-11-15 09:55:00,51.05,51.08,51.02,51.02,3200.0,35.011,35.0316,34.9905,34.9905,3200.0
2010-11-15 10:00:00,51.03,51.03,50.98,50.98,7200.0,34.9973,34.9973,34.963,34.963,7200.0
2010-11-15 10:05:00,50.97,50.97,50.95,50.95,600.0,34.9562,34.9562,34.9425,34.9425,600.0
2010-11-15 10:10:00,50.96,51.01,50.95,51.01,1200.0,34.9493,34.9836,34.9425,34.9836,1200.0
2010-11-15 10:15:00,50.99,51.04,50.99,51.03,300.0,34.9699,35.0042,34.9699,34.9973,300.0
2010-11-15 10:20:00,51.08,51.08,51.08,51.08,100.0,35.0316,35.0316,35.0316,35.0316,100.0
2010-11-15 10:25:00,51.09,51.09,51.05,51.05,1000.0,35.0385,35.0385,35.011,35.011,1000.0
2010-11-15 10:30:00,51.09,51.09,51.07,51.07,600.0,35.0385,35.0385,35.0248,35.0248,600.0
2010-11-15 10:35:00,51.06,51.11,51.06,51.11,3200.0,35.0179,35.0522,35.0179,35.0522,3200.0
2010-11-15 10:40:00,51.1,51.1,51.05,51.07,5000.0,35.0453,35.0453,35.011,35.0248,5000.0
2010-11-15 10:45:00,51.1,51.11,51.08,51.11,400.0,35.0453,35.0522,35.0316,35.0522,400.0
2010-11-15 10:50:00,51.1,51.11,51.07,51.07,400.0,35.0453,35.0522,35.0248,35.0248,400.0
2010-11-15 10:55:00,51.07,51.07,51.06,51.07,2000.0,35.0248,35.0248,35.0179,35.0248,2000.0
2010-11-15 11:00:00,51.09,51.1,51.03,51.03,1800.0,35.0385,35.0453,34.9973,34.9973,1800.0
2010-11-15 11:05:00,51.02,51.05,51.02,51.04,2500.0,34.9905,35.011,34.9905,35.0042,2500.0
2010-11-15 11:10:00,51.09,51.09,51.09,51.09,400.0,35.0385,35.0385,35.0385,35.0385,400.0
2010-11-15 11:15:00,51.1,51.12,51.08,51.12,3300.0,35.0453,35.0591,35.0316,35.0591,3300.0
2010-11-15 11:20:00,51.13,51.13,51.09,51.09,1900.0,35.0659,35.0659,35.0385,35.0385,1900.0
2010-11-15 11:25:00,51.09,51.09,51.09,51.09,6400.0,35.0385,35.0385,35.0385,35.0385,6400.0
2010-11-15 11:30:00,51.11,51.14,51.1,51.14,1600.0,35.0522,35.0728,35.0453,35.0728,1600.0
2010-11-15 11:35:00,51.14,51.18,51.14,51.17,1400.0,35.0728,35.1002,35.0728,35.0933,1400.0
2010-11-15 11:40:00,51.17,51.18,51.17,51.18,500.0,35.0933,35.1002,35.0933,35.1002,500.0
2010-11-15 11:45:00,51.23,51.27,51.23,51.27,500.0,35.1345,35.1619,35.1345,35.1619,500.0
2010-11-15 11:50:00,51.26,51.26,51.23,51.24,1800.0,35.1551,35.1551,35.1345,35.1413,1800.0
2010-11-15 11:55:00,51.24,51.25,51.24,51.24,400.0,35.1413,35.1482,35.1413,35.1413,400.0
2010-11-15 12:00:00,51.23,51.27,51.22,51.22,4000.0,35.1345,35.1619,35.1276,35.1276,4000.0
2010-11-15 12:05:00,51.22,51.22,51.2,51.2,1000.0,35.1276,35.1276,35.1139,35.1139,1000.0
2010-11-15 12:10:00,51.19,51.19,51.15,51.16,500.0,35.1071,35.1071,35.0796,35.0865,500.0
2010-11-15 12:15:00,51.15,51.15,51.12,51.15,1800.0,35.0796,35.0796,35.0591,35.0796,1800.0
2010-11-15 12:20:00,51.14,51.16,51.13,51.14,1500.0,35.0728,35.0865,35.0659,35.0728,1500.0
2010-11-15 12:25:00,51.16,51.17,51.16,51.17,400.0,35.0865,35.0933,35.0865,35.0933,400.0
2010-11-15 12:30:00,51.16,51.16,51.16,51.16,200.0,35.0865,35.0865,35.0865,35.0865,200.0
2010-11-15 12:35:00,51.17,51.18,51.17,51.17,300.0,35.0933,35.1002,35.0933,35.0933,300.0
2010-11-15 12:40:00,51.17,51.17,51.17,51.17,0.0,35.0933,35.0933,35.0933,35.0933,0.0
2010-11-15 12:45:00,51.19,51.2,51.17,51.17,800.0,35.1071,35.1139,35.0933,35.0933,800.0
2010-11-15 12:50:00,51.17,51.19,51.17,51.17,1000.0,35.0933,35.1071,35.0933,35.0933,1000.0
2010-11-15 12:55:00,51.19,51.19,51.19,51.19,700.0,35.1071,35.1071,35.1071,35.1071,700.0
2010-11-15 13:00:00,51.18,51.18,51.14,51.14,7200.0,35.1002,35.1002,35.0728,35.0728,7200.0
2010-11-15 13:05:00,51.13,51.15,51.13,51.15,1200.0,35.0659,35.0796,35.0659,35.0796,1200.0
2010-11-15 13:10:00,51.14,51.16,51.12,51.16,10900.0,35.0728,35.0865,35.0591,35.0865,10900.0
2010-11-15 13:15:00,51.19,51.19,51.18,51.19,1000.0,35.1071,35.1071,35.1002,35.1071,1000.0
2010-11-15 13:20:00,51.19,51.22,51.19,51.22,500.0,35.1071,35.1276,35.1071,35.1276,500.0
2010-11-15 13:25:00,51.23,51.24,51.2,51.2,2500.0,35.1345,35.1413,35.1139,35.1139,2500.0
2010-11-15 13:30:00,51.21,51.22,51.21,51.22,500.0,35.1208,35.1276,35.1208,35.1276,500.0
2010-11-15 13:35:00,51.21,51.24,51.18,51.18,1500.0,35.1208,35.1413,35.1002,35.1002,1500.0
2010-11-15 13:40:00,51.19,51.22,51.19,51.2,39600.0,35.1071,35.1276,35.1071,35.1139,39600.0
2010-11-15 13:45:00,51.21,51.22,51.19,51.2,1200.0,35.1208,35.1276,35.1071,35.1139,1200.0
2010-11-15 13:50:00,51.22,51.22,51.21,51.22,5000.0,35.1276,35.1276,35.1208,35.1276,5000.0
2010-11-15 13:55:00,51.21,51.21,51.19,51.19,1100.0,35.1208,35.1208,35.1071,35.1071,1100.0
2010-11-15 14:00:00,51.18,51.2,51.18,51.2,1100.0,35.1002,35.1139,35.1002,35.1139,1100.0
2010-11-15 14:05:00,51.2,51.2,51.18,51.18,800.0,35.1139,35.1139,35.1002,35.1002,800.0
2010-11-15 14:10:00,51.18,51.18,51.15,51.15,4300.0,35.1002,35.1002,35.0796,35.0796,4300.0
2010-11-15 14:15:00,51.16,51.17,51.1,51.1,1900.0,35.0865,35.0933,35.0453,35.0453,1900.0
2010-11-15 14:20:00,51.09,51.1,51.07,51.08,1200.0,35.0385,35.0453,35.0248,35.0316,1200.0
2010-11-15 14:25:00,51.08,51.09,51.06,51.09,1500.0,35.0316,35.0385,35.0179,35.0385,1500.0
2010-11-15 14:30:00,51.08,51.08,51.04,51.04,5700.0,35.0316,35.0316,35.0042,35.0042,5700.0
2010-11-15 14:35:00,51.05,51.05,51.01,51.05,800.0,35.011,35.011,34.9836,35.011,800.0
2010-11-15 14:40:00,51.06,51.08,51.05,51.06,3500.0,35.0179,35.0316,35.011,35.0179,3500.0
2010-11-15 14:45:00,51.1,51.11,51.1,51.11,500.0,35.0453,35.0522,35.0453,35.0522,500.0
2010-11-15 14:50:00,51.11,51.14,51.11,51.12,1600.0,35.0522,35.0728,35.0522,35.0591,1600.0
2010-11-15 14:55:00,51.14,51.14,51.1,51.1,1900.0,35.0728,35.0728,35.0453,35.0453,1900.0
2010-11-15 15:00:00,51.1,51.1,51.05,51.05,1000.0,35.0453,35.0453,35.011,35.011,1000.0
2010-11-15 15:05:00,51.04,51.07,51.04,51.07,1100.0,35.0042,35.0248,35.0042,35.0248,1100.0
2010-11-15 15:10:00,51.07,51.1,51.03,51.03,1800.0,35.0248,35.0453,34.9973,34.9973,1800.0
2010-11-15 15:15:00,51.0,51.0,50.9,50.96,2000.0,34.9768,34.9768,34.9082,34.9493,2000.0
2010-11-15 15:20:00,50.95,50.95,50.9,50.9,3300.0,34.9425,34.9425,34.9082,34.9082,3300.0
2010-11-15 15:25:00,50.89,50.92,50.89,50.92,5300.0,34.9013,34.9219,34.9013,34.9219,5300.0
2010-11-15 15:30:00,50.95,50.97,50.9,50.92,5900.0,34.9425,34.9562,34.9082,34.9219,5900.0
2010-11-15 15:35:00,50.92,50.95,50.9,50.95,1400.0,34.9219,34.9425,34.9082,34.9425,1400.0
2010-11-15 15:40:00,50.97,50.97,50.93,50.94,2900.0,34.9562,34.9562,34.9287,34.9356,2900.0
2010-11-15 15:45:00,50.93,50.93,50.89,50.92,2400.0,34.9287,34.9287,34.9013,34.9219,2400.0
2010-11-15 15:50:00,50.86,50.87,50.83,50.83,1200.0,34.8807,34.8876,34.8602,34.8602,1200.0
2010-11-15 15:55:00,50.82,50.88,50.81,50.82,13800.0,34.8533,34.8945,34.8464,34.8533,13800.0
2010-11-16 09:30:00,50.52,50.52,50.32,50.34,21900.0,34.6476,34.6476,34.5104,34.5241,21900.0
2010-11-16 09:35:00,50.36,50.44,50.35,50.44,4200.0,34.5378,34.5927,34.531,34.5927,4200.0
2010-11-16 09:40:00,50.42,50.5,50.42,50.47,3000.0,34.579,34.6338,34.579,34.6133,3000.0
2010-11-16 09:45:00,50.44,50.46,50.33,50.33,5100.0,34.5927,34.6064,34.5173,34.5173,5100.0
2010-11-16 09:50:00,50.34,50.37,50.29,50.3,3600.0,34.5241,34.5447,34.4898,34.4967,3600.0
2010-11-16 09:55:00,50.29,50.39,50.29,50.39,2700.0,34.4898,34.5584,34.4898,34.5584,2700.0
2010-11-16 10:00:00,50.36,50.39,50.32,50.38,7300.0,34.5378,34.5584,34.5104,34.5515,7300.0
2010-11-16 10:05:00,50.38,50.47,50.37,50.45,6200.0,34.5515,34.6133,34.5447,34.5996,6200.0
2010-11-16 10:10:00,50.45,50.46,50.4,50.45,6000.0,34.5996,34.6064,34.5653,34.5996,6000.0
2010-11-16 10:15:00,50.47,50.48,50.46,50.47,2000.0,34.6133,34.6201,34.6064,34.6133,2000.0
2010-11-16 10:20:00,50.44,50.44,50.36,50.36,2300.0,34.5927,34.5927,34.5378,34.5378,2300.0
2010-11-16 10:25:00,50.41,50.41,50.36,50.41,2200.0,34.5721,34.5721,34.5378,34.5721,2200.0
2010-11-16 10:30:00,50.37,50.37,50.22,50.22,4100.0,34.5447,34.5447,34.4418,34.4418,4100.0
2010-11-16 10:35:00,50.24,50.27,50.21,50.21,6000.0,34.4555,34.4761,34.435,34.435,6000.0
2010-11-16 10:40:00,50.21,50.24,50.19,50.23,2700.0,34.435,34.4555,34.4212,34.4487,2700.0
2010-11-16 10:45:00,50.23,50.23,50.2,50.23,2900.0,34.4487,34.4487,34.4281,34.4487,2900.0
2010-11-16 10:50:00,50.26,50.27,50.22,50.22,3600.0,34.4692,34.4761,34.4418,34.4418,3600.0
2010-11-16 10:55:00,50.2,50.24,50.17,50.24,3800.0,34.4281,34.4555,34.4075,34.4555,3800.0
2010-11-16 11:00:00,50.23,50.23,50.19,50.21,1000.0,34.4487,34.4487,34.4212,34.435,1000.0
2010-11-16 11:05:00,50.18,50.21,50.07,50.07,4100.0,34.4144,34.435,34.3389,34.3389,4100.0
2010-11-16 11:10:00,50.07,50.1,50.07,50.08,3200.0,34.3389,34.3595,34.3389,34.3458,3200.0
2010-11-16 11:15:00,50.07,50.07,50.0,50.0,7500.0,34.3389,34.3389,34.2909,34.2909,7500.0
2010-11-16 11:20:00,49.99,50.04,49.99,50.04,1600.0,34.2841,34.3184,34.2841,34.3184,1600.0
2010-11-16 11:25:00,50.04,50.06,50.03,50.04,2600.0,34.3184,34.3321,34.3115,34.3184,2600.0
2010-11-16 11:30:00,50.06,50.08,50.05,50.05,1500.0,34.3321,34.3458,34.3252,34.3252,1500.0
2010-11-16 11:35:00,50.02,50.06,50.0,50.04,3900.0,34.3047,34.3321,34.2909,34.3184,3900.0
2010-11-16 11:40:00,50.04,50.05,49.89,49.89,8600.0,34.3184,34.3252,34.2155,34.2155,8600.0
2010-11-16 11:45:00,49.87,49.91,49.84,49.89,3300.0,34.2018,34.2292,34.1812,34.2155,3300.0
2010-11-16 11:50:00,49.88,49.95,49.88,49.95,2000.0,34.2086,34.2566,34.2086,34.2566,2000.0
2010-11-16 11:55:00,49.96,49.96,49.91,49.96,4400.0,34.2635,34.2635,34.2292,34.2635,4400.0
2010-11-16 12:00:00,49.98,50.01,49.97,50.01,3800.0,34.2772,34.2978,34.2704,34.2978,3800.0
2010-11-16 12:05:00,50.0,50.02,49.99,50.0,2100.0,34.2909,34.3047,34.2841,34.2909,2100.0
2010-11-16 12:10:00,49.92,49.98,49.92,49.98,1900.0,34.2361,34.2772,34.2361,34.2772,1900.0
2010-11-16 12:15:00,49.99,49.99,49.96,49.97,3000.0,34.2841,34.2841,34.2635,34.2704,3000.0
2010-11-16 12:20:00,49.96,49.98,49.9,49.9,1400.0,34.2635,34.2772,34.2224,34.2224,1400.0
2010-11-16 12:25:00,49.93,49.96,49.91,49.95,1700.0,34.2429,34.2635,34.2292,34.2566,1700.0
2010-11-16 12:30:00,49.93,49.93,49.87,49.9,4500.0,34.2429,34.2429,34.2018,34.2224,4500.0
2010-11-16 12:35:00,49.92,49.93,49.89,49.9,16400.0,34.2361,34.2429,34.2155,34.2224,16400.0
2010-11-16 12:40:00,49.9,49.9,49.84,49.89,2000.0,34.2224,34.2224,34.1812,34.2155,2000.0
2010-11-16 12:45:00,49.88,49.88,49.81,49.82,5700.0,34.2086,34.2086,34.1606,34.1675,5700.0
2010-11-16 12:50:00,49.85,49.9,49.84,49.88,4400.0,34.1881,34.2224,34.1812,34.2086,4400.0
2010-11-16 12:55:00,49.89,49.95,49.89,49.95,3000.0,34.2155,34.2566,34.2155,34.2566,3000.0
2010-11-16 13:00:00,49.94,49.94,49.93,49.93,1700.0,34.2498,34.2498,34.2429,34.2429,1700.0
2010-11-16 13:05:00,49.93,49.93,49.91,49.92,1200.0,34.2429,34.2429,34.2292,34.2361,1200.0
2010-11-16 13:10:00,49.93,49.95,49.91,49.91,2200.0,34.2429,34.2566,34.2292,34.2292,2200.0
2010-11-16 13:15:00,49.9,49.91,49.85,49.91,1900.0,34.2224,34.2292,34.1881,34.2292,1900.0
2010-11-16 13:20:00,49.9,49.94,49.89,49.92,3700.0,34.2224,34.2498,34.2155,34.2361,3700.0
2010-11-16 13:25:00,49.95,49.98,49.93,49.97,23400.0,34.2566,34.2772,34.2429,34.2704,23400.0
2010-11-16 13:30:00,49.95,49.96,49.93,49.95,2700.0,34.2566,34.2635,34.2429,34.2566,2700.0
2010-11-16 13:35:00,49.95,50.0,49.95,50.0,3300.0,34.2566,34.2909,34.2566,34.2909,3300.0
2010-11-16 13:40:00,49.99,50.0,49.99,49.99,1200.0,34.2841,34.2909,34.2841,34.2841,1200.0
2010-11-16 13:45:00,49.98,49.98,49.91,49.91,10700.0,34.2772,34.2772,34.2292,34.2292,10700.0
2010-11-16 13:50:00,49.93,50.0,49.93,50.0,1600.0,34.2429,34.2909,34.2429,34.2909,1600.0
2010-11-16 13:55:00,50.03,50.04,50.02,50.04,2200.0,34.3115,34.3184,34.3047,34.3184,2200.0
2010-11-16 14:00:00,50.02,50.02,49.96,49.96,2300.0,34.3047,34.3047,34.2635,34.2635,2300.0
2010-11-16 14:05:00,49.96,49.99,49.95,49.97,900.0,34.2635,34.2841,34.2566,34.2704,900.0
2010-11-16 14:10:00,49.95,49.99,49.95,49.98,2100.0,34.2566,34.2841,34.2566,34.2772,2100.0
2010-11-16 14:15:00,49.98,49.98,49.93,49.94,1100.0,34.2772,34.2772,34.2429,34.2498,1100.0
2010-11-16 14:20:00,49.95,49.99,49.92,49.92,8400.0,34.2566,34.2841,34.2361,34.2361,8400.0
2010-11-16 14:25:00,49.91,49.91,49.86,49.87,3900.0,34.2292,34.2292,34.1949,34.2018,3900.0
2010-11-16 14:30:00,49.89,49.89,49.85,49.87,6700.0,34.2155,34.2155,34.1881,34.2018,6700.0
2010-11-16 14:35:00,49.87,49.87,49.79,49.79,3800.0,34.2018,34.2018,34.1469,34.1469,3800.0
2010-11-16 14:40:00,49.77,49.84,49.77,49.79,4600.0,34.1332,34.1812,34.1332,34.1469,4600.0
2010-11-16 14:45:00,49.8,49.87,49.8,49.86,3100.0,34.1538,34.2018,34.1538,34.1949,3100.0
2010-11-16 14:50:00,49.86,49.86,49.85,49.86,1400.0,34.1949,34.1949,34.1881,34.1949,1400.0
2010-11-16 14:55:00,49.91,49.94,49.89,49.9,1600.0,34.2292,34.2498,34.2155,34.2224,1600.0
2010-11-16 15:00:00,49.9,49.96,49.9,49.93,1200.0,34.2224,34.2635,34.2224,34.2429,1200.0
2010-11-16 15:05:00,49.91,49.91,49.87,49.91,3800.0,34.2292,34.2292,34.2018,34.2292,3800.0
2010-11-16 15:10:00,49.9,49.9,49.84,49.84,4600.0,34.2224,34.2224,34.1812,34.1812,4600.0
2010-11-16 15:15:00,49.83,49.83,49.76,49.82,3200.0,34.1743,34.1743,34.1263,34.1675,3200.0
2010-11-16 15:20:00,49.82,49.87,49.8,49.87,1800.0,34.1675,34.2018,34.1538,34.2018,1800.0
2010-11-16 15:25:00,49.88,49.89,49.83,49.83,8800.0,34.2086,34.2155,34.1743,34.1743,8800.0
2010-11-16 15:30:00,49.84,49.86,49.84,49.86,1900.0,34.1812,34.1949,34.1812,34.1949,1900.0
2010-11-16 15:35:00,49.85,49.86,49.82,49.83,27500.0,34.1881,34.1949,34.1675,34.1743,27500.0
2010-11-16 15:40:00,49.84,49.87,49.84,49.86,1700.0,34.1812,34.2018,34.1812,34.1949,1700.0
2010-11-16 15:45:00,49.88,49.93,49.87,49.92,1600.0,34.2086,34.2429,34.2018,34.2361,1600.0
2010-11-16 15:50:00,49.91,49.98,49.89,49.97,4500.0,34.2292,34.2772,34.2155,34.2704,4500.0
2010-11-16 15:55:00,49.98,50.07,49.98,50.01,2000.0,34.2772,34.3389,34.2772,34.2978,2000.0
2010-11-17 09:30:00,50.05,50.05,49.96,50.04,8900.0,34.3252,34.3252,34.2635,34.3184,8900.0
2010-11-17 09:35:00,50.05,50.05,49.97,49.97,5100.0,34.3252,34.3252,34.2704,34.2704,5100.0
2010-11-17 09:40:00,49.97,50.02,49.89,49.9,54900.0,34.2704,34.3047,34.2155,34.2224,54900.0
2010-11-17 09:45:00,49.89,50.0,49.87,50.0,2400.0,34.2155,34.2909,34.2018,34.2909,2400.0
2010-11-17 09:50:00,50.02,50.03,49.99,49.99,2100.0,34.3047,34.3115,34.2841,34.2841,2100.0
2010-11-17 09:55:00,50.03,50.03,49.99,50.01,3000.0,34.3115,34.3115,34.2841,34.2978,3000.0
2010-11-17 10:00:00,50.03,50.07,50.03,50.07,1200.0,34.3115,34.3389,34.3115,34.3389,1200.0
2010-11-17 10:05:00,50.09,50.13,50.09,50.13,2100.0,34.3527,34.3801,34.3527,34.3801,2100.0
2010-11-17 10:10:00,50.11,50.15,50.1,50.15,2800.0,34.3664,34.3938,34.3595,34.3938,2800.0
2010-11-17 10:15:00,50.18,50.19,50.14,50.14,3600.0,34.4144,34.4212,34.3869,34.3869,3600.0
2010-11-17 10:20:00,50.15,50.16,50.15,50.16,1500.0,34.3938,34.4007,34.3938,34.4007,1500.0
2010-11-17 10:25:00,50.15,50.15,50.11,50.14,7100.0,34.3938,34.3938,34.3664,34.3869,7100.0
2010-11-17 10:30:00,50.17,50.19,50.14,50.17,3600.0,34.4075,34.4212,34.3869,34.4075,3600.0
2010-11-17 10:35:00,50.11,50.11,50.08,50.08,1200.0,34.3664,34.3664,34.3458,34.3458,1200.0
2010-11-17 10:40:00,50.09,50.11,50.07,50.1,2500.0,34.3527,34.3664,34.3389,34.3595,2500.0
2010-11-17 10:45:00,50.11,50.12,50.06,50.06,2300.0,34.3664,34.3732,34.3321,34.3321,2300.0
2010-11-17 10:50:00,50.07,50.11,50.06,50.1,2000.0,34.3389,34.3664,34.3321,34.3595,2000.0
2010-11-17 10:55:00,50.1,50.1,50.0,50.02,2500.0,34.3595,34.3595,34.2909,34.3047,2500.0
2010-11-17 11:00:00,50.03,50.05,50.03,50.03,5800.0,34.3115,34.3252,34.3115,34.3115,5800.0
2010-11-17 11:05:00,50.06,50.06,50.02,50.02,1900.0,34.3321,34.3321,34.3047,34.3047,1900.0
2010-11-17 11:10:00,50.04,50.05,50.04,50.05,1300.0,34.3184,34.3252,34.3184,34.3252,1300.0
2010-11-17 11:15:00,50.07,50.1,50.07,50.08,5100.0,34.3389,34.3595,34.3389,34.3458,5100.0
2010-11-17 11:20:00,50.08,50.1,50.06,50.09,5300.0,34.3458,34.3595,34.3321,34.3527,5300.0
2010-11-17 11:25:00,50.1,50.12,50.1,50.12,800.0,34.3595,34.3732,34.3595,34.3732,800.0
2010-11-17 11:30:00,50.11,50.13,50.09,50.09,4400.0,34.3664,34.3801,34.3527,34.3527,4400.0
2010-11-17 11:35:00,50.11,50.12,50.08,50.1,3300.0,34.3664,34.3732,34.3458,34.3595,3300.0
2010-11-17 11:40:00,50.09,50.12,50.09,50.11,1500.0,34.3527,34.3732,34.3527,34.3664,1500.0
2010-11-17 11:45:00,50.09,50.11,50.04,50.04,900.0,34.3527,34.3664,34.3184,34.3184,900.0
2010-11-17 11:50:00,50.04,50.12,50.04,50.12,8300.0,34.3184,34.3732,34.3184,34.3732,8300.0
2010-11-17 11:55:00,50.12,50.15,50.12,50.12,2100.0,34.3732,34.3938,34.3732,34.3732,2100.0
2010-11-17 12:00:00,50.13,50.15,50.13,50.13,2100.0,34.3801,34.3938,34.3801,34.3801,2100.0
2010-11-17 12:05:00,50.13,50.13,50.1,50.1,600.0,34.3801,34.3801,34.3595,34.3595,600.0
2010-11-17 12:10:00,50.09,50.12,50.09,50.11,700.0,34.3527,34.3732,34.3527,34.3664,700.0
2010-11-17 12:15:00,50.12,50.12,50.08,50.08,1300.0,34.3732,34.3732,34.3458,34.3458,1300.0
2010-11-17 12:20:00,50.09,50.12,50.09,50.12,300.0,34.3527,34.3732,34.3527,34.3732,300.0
2010-11-17 12:25:00,50.06,50.06,50.06,50.06,500.0,34.3321,34.3321,34.3321,34.3321,500.0
2010-11-17 12:30:00,50.06,50.06,50.06,50.06,100.0,34.3321,34.3321,34.3321,34.3321,100.0
2010-11-17 12:35:00,50.07,50.08,50.06,50.06,2100.0,34.3389,34.3458,34.3321,34.3321,2100.0
2010-11-17 12:40:00,50.05,50.08,50.05,50.08,3100.0,34.3252,34.3458,34.3252,34.3458,3100.0
2010-11-17 12:45:00,50.09,50.1,50.07,50.08,8000.0,34.3527,34.3595,34.3389,34.3458,8000.0
2010-11-17 12:50:00,50.1,50.1,50.1,50.1,200.0,34.3595,34.3595,34.3595,34.3595,200.0
2010-11-17 12:55:00,50.08,50.08,50.06,50.06,500.0,34.3458,34.3458,34.3321,34.3321,500.0
2010-11-17 13:00:00,50.03,50.04,50.03,50.04,400.0,34.3115,34.3184,34.3115,34.3184,400.0
2010-11-17 13:05:00,50.03,50.05,50.03,50.04,2500.0,34.3115,34.3252,34.3115,34.3184,2500.0
2010-11-17 13:10:00,50.07,50.07,50.07,50.07,700.0,34.3389,34.3389,34.3389,34.3389,700.0
2010-11-17 13:15:00,50.06,50.09,50.05,50.09,7100.0,34.3321,34.3527,34.3252,34.3527,7100.0
2010-11-17 13:20:00,50.1,50.12,50.1,50.12,2700.0,34.3595,34.3732,34.3595,34.3732,2700.0
2010-11-17 13:25:00,50.09,50.12,50.09,50.12,600.0,34.3527,34.3732,34.3527,34.3732,600.0
2010-11-17 13:30:00,50.12,50.12,50.11,50.11,700.0,34.3732,34.3732,34.3664,34.3664,700.0
2010-11-17 13:35:00,50.14,50.16,50.13,50.14,2500.0,34.3869,34.4007,34.3801,34.3869,2500.0
2010-11-17 13:40:00,50.11,50.11,50.04,50.06,3400.0,34.3664,34.3664,34.3184,34.3321,3400.0
2010-11-17 13:45:00,50.05,50.08,50.02,50.05,5600.0,34.3252,34.3458,34.3047,34.3252,5600.0
2010-11-17 13:50:00,50.05,50.09,50.05,50.07,4300.0,34.3252,34.3527,34.3252,34.3389,4300.0
2010-11-17 13:55:00,50.09,50.09,50.07,50.09,2900.0,34.3527,34.3527,34.3389,34.3527,2900.0
2010-11-17 14:00:00,50.09,50.11,50.09,50.1,1800.0,34.3527,34.3664,34.3527,34.3595,1800.0
2010-11-17 14:05:00,50.1,50.1,50.07,50.07,3600.0,34.3595,34.3595,34.3389,34.3389,3600.0
2010-11-17 14:10:00,50.09,50.09,50.07,50.08,1400.0,34.3527,34.3527,34.3389,34.3458,1400.0
2010-11-17 14:15:00,50.06,50.07,50.05,50.07,3400.0,34.3321,34.3389,34.3252,34.3389,3400.0
2010-11-17 14:20:00,50.04,50.05,50.02,50.05,7400.0,34.3184,34.3252,34.3047,34.3252,7400.0
2010-11-17 14:25:00,50.04,50.06,50.04,50.05,4400.0,34.3184,34.3321,34.3184,34.3252,4400.0
2010-11-17 14:30:00,50.05,50.08,50.05,50.08,6200.0,34.3252,34.3458,34.3252,34.3458,6200.0
2010-11-17 14:35:00,50.09,50.09,50.08,50.09,3000.0,34.3527,34.3527,34.3458,34.3527,3000.0
2010-11-17 14:40:00,50.09,50.1,50.08,50.08,1900.0,34.3527,34.3595,34.3458,34.3458,1900.0
2010-11-17 14:45:00,50.09,50.09,50.08,50.08,1900.0,34.3527,34.3527,34.3458,34.3458,1900.0
2010-11-17 14:50:00,50.08,50.08,50.05,50.05,4800.0,34.3458,34.3458,34.3252,34.3252,4800.0
2010-11-17 14:55:00,50.05,50.07,50.03,50.06,3000.0,34.3252,34.3389,34.3115,34.3321,3000.0
2010-11-17 15:00:00,50.05,50.08,50.04,50.04,4000.0,34.3252,34.3458,34.3184,34.3184,4000.0
2010-11-17 15:05:00,50.06,50.06,49.99,50.0,13000.0,34.3321,34.3321,34.2841,34.2909,13000.0
2010-11-17 15:10:00,50.01,50.02,49.99,49.99,11100.0,34.2978,34.3047,34.2841,34.2841,11100.0
2010-11-17 15:15:00,49.98,50.02,49.97,50.01,13000.0,34.2772,34.3047,34.2704,34.2978,13000.0
2010-11-17 15:20:00,50.02,50.02,49.98,49.98,30800.0,34.3047,34.3047,34.2772,34.2772,30800.0
2010-11-17 15:25:00,49.96,49.97,49.87,49.87,14400.0,34.2635,34.2704,34.2018,34.2018,14400.0
2010-11-17 15:30:00,49.92,49.97,49.92,49.97,1700.0,34.2361,34.2704,34.2361,34.2704,1700.0
2010-11-17 15:35:00,49.97,49.99,49.96,49.98,4000.0,34.2704,34.2841,34.2635,34.2772,4000.0
2010-11-17 15:40:00,49.99,49.99,49.97,49.97,3300.0,34.2841,34.2841,34.2704,34.2704,3300.0
2010-11-17 15:45:00,49.98,50.04,49.98,50.04,7700.0,34.2772,34.3184,34.2772,34.3184,7700.0
2010-11-17 15:50:00,50.04,50.04,50.02,50.03,1800.0,34.3184,34.3184,34.3047,34.3115,1800.0
2010-11-17 15:55:00,50.01,50.03,49.99,50.0,9500.0,34.2978,34.3115,34.2841,34.2909,9500.0
2010-11-18 09:30:00,50.5,50.56,50.49,50.56,12200.0,34.6338,34.675,34.627,34.675,12200.0
2010-11-18 09:35:00,50.55,50.55,50.49,50.51,20500.0,34.6681,34.6681,34.627,34.6407,20500.0
2010-11-18 09:40:00,50.54,50.54,50.49,50.5,1800.0,34.6613,34.6613,34.627,34.6338,1800.0
2010-11-18 09:45:00,50.54,50.61,50.53,50.58,9900.0,34.6613,34.7093,34.6544,34.6887,9900.0
2010-11-18 09:50:00,50.58,50.58,50.53,50.53,5400.0,34.6887,34.6887,34.6544,34.6544,5400.0
2010-11-18 09:55:00,50.53,50.53,50.49,50.49,24400.0,34.6544,34.6544,34.627,34.627,24400.0
2010-11-18 10:00:00,50.49,50.65,50.49,50.6,32900.0,34.627,34.7367,34.627,34.7024,32900.0
2010-11-18 10:05:00,50.63,50.71,50.63,50.68,9000.0,34.723,34.7779,34.723,34.7573,9000.0
2010-11-18 10:10:00,50.75,50.75,50.74,50.75,10700.0,34.8053,34.8053,34.7984,34.8053,10700.0
2010-11-18 10:15:00,50.73,50.75,50.72,50.74,29500.0,34.7916,34.8053,34.7847,34.7984,29500.0
2010-11-18 10:20:00,50.74,50.74,50.7,50.7,1100.0,34.7984,34.7984,34.771,34.771,1100.0
2010-11-18 10:25:00,50.7,50.76,50.7,50.76,3000.0,34.771,34.8122,34.771,34.8122,3000.0
2010-11-18 10:30:00,50.75,50.76,50.75,50.76,900.0,34.8053,34.8122,34.8053,34.8122,900.0
2010-11-18 10:35:00,50.77,50.77,50.76,50.76,600.0,34.819,34.819,34.8122,34.8122,600.0
2010-11-18 10:40:00,50.75,50.76,50.75,50.75,1000.0,34.8053,34.8122,34.8053,34.8053,1000.0
2010-11-18 10:45:00,50.75,50.78,50.75,50.78,600.0,34.8053,34.8259,34.8053,34.8259,600.0
2010-11-18 10:50:00,50.79,50.79,50.77,50.79,4600.0,34.8327,34.8327,34.819,34.8327,4600.0
2010-11-18 10:55:00,50.79,50.79,50.76,50.77,1700.0,34.8327,34.8327,34.8122,34.819,1700.0
2010-11-18 11:00:00,50.77,50.82,50.77,50.82,10200.0,34.819,34.8533,34.819,34.8533,10200.0
2010-11-18 11:05:00,50.8,50.81,50.75,50.75,3200.0,34.8396,34.8464,34.8053,34.8053,3200.0
2010-11-18 11:10:00,50.75,50.75,50.74,50.74,3600.0,34.8053,34.8053,34.7984,34.7984,3600.0
2010-11-18 11:15:00,50.75,50.75,50.72,50.74,2800.0,34.8053,34.8053,34.7847,34.7984,2800.0
2010-11-18 11:20:00,50.74,50.74,50.74,50.74,1300.0,34.7984,34.7984,34.7984,34.7984,1300.0
2010-11-18 11:25:00,50.75,50.75,50.72,50.73,3000.0,34.8053,34.8053,34.7847,34.7916,3000.0
2010-11-18 11:30:00,50.76,50.77,50.76,50.76,3200.0,34.8122,34.819,34.8122,34.8122,3200.0
2010-11-18 11:35:00,50.77,50.77,50.77,50.77,700.0,34.819,34.819,34.819,34.819,700.0
2010-11-18 11:40:00,50.75,50.75,50.75,50.75,1500.0,34.8053,34.8053,34.8053,34.8053,1500.0
2010-11-18 11:45:00,50.73,50.73,50.7,50.71,2500.0,34.7916,34.7916,34.771,34.7779,2500.0
2010-11-18 11:50:00,50.71,50.71,50.69,50.7,14800.0,34.7779,34.7779,34.7641,34.771,14800.0
2010-11-18 11:55:00,50.72,50.72,50.69,50.71,600.0,34.7847,34.7847,34.7641,34.7779,600.0
2010-11-18 12:00:00,50.72,50.76,50.72,50.76,900.0,34.7847,34.8122,34.7847,34.8122,900.0
2010-11-18 12:05:00,50.76,50.79,50.76,50.79,200.0,34.8122,34.8327,34.8122,34.8327,200.0
2010-11-18 12:10:00,50.78,50.78,50.75,50.75,3100.0,34.8259,34.8259,34.8053,34.8053,3100.0
2010-11-18 12:15:00,50.76,50.76,50.73,50.73,1100.0,34.8122,34.8122,34.7916,34.7916,1100.0
2010-11-18 12:20:00,50.76,50.76,50.76,50.76,200.0,34.8122,34.8122,34.8122,34.8122,200.0
2010-11-18 12:25:00,50.76,50.76,50.76,50.76,200.0,34.8122,34.8122,34.8122,34.8122,200.0
2010-11-18 12:30:00,50.75,50.75,50.74,50.74,300.0,34.8053,34.8053,34.7984,34.7984,300.0
2010-11-18 12:35:00,50.74,50.74,50.74,50.74,400.0,34.7984,34.7984,34.7984,34.7984,400.0
2010-11-18 12:40:00,50.74,50.74,50.74,50.74,100.0,34.7984,34.7984,34.7984,34.7984,100.0
2010-11-18 12:45:00,50.75,50.75,50.75,50.75,200.0,34.8053,34.8053,34.8053,34.8053,200.0
2010-11-18 12:50:00,50.78,50.78,50.76,50.76,5400.0,34.8259,34.8259,34.8122,34.8122,5400.0
2010-11-18 12:55:00,50.79,50.79,50.78,50.78,300.0,34.8327,34.8327,34.8259,34.8259,300.0
2010-11-18 13:00:00,50.76,50.76,50.76,50.76,1600.0,34.8122,34.8122,34.8122,34.8122,1600.0
2010-11-18 13:05:00,50.76,50.78,50.75,50.75,1900.0,34.8122,34.8259,34.8053,34.8053,1900.0
2010-11-18 13:10:00,50.75,50.77,50.75,50.77,4700.0,34.8053,34.819,34.8053,34.819,4700.0
2010-11-18 13:15:00,50.78,50.78,50.78,50.78,900.0,34.8259,34.8259,34.8259,34.8259,900.0
2010-11-18 13:20:00,50.78,50.78,50.77,50.77,700.0,34.8259,34.8259,34.819,34.819,700.0
2010-11-18 13:25:00,50.77,50.79,50.77,50.78,1700.0,34.819,34.8327,34.819,34.8259,1700.0
2010-11-18 13:30:00,50.78,50.78,50.74,50.74,2300.0,34.8259,34.8259,34.7984,34.7984,2300.0
2010-11-18 13:35:00,50.75,50.76,50.74,50.74,4000.0,34.8053,34.8122,34.7984,34.7984,4000.0
2010-11-18 13:40:00,50.77,50.77,50.75,50.75,19900.0,34.819,34.819,34.8053,34.8053,19900.0
2010-11-18 13:45:00,50.76,50.76,50.75,50.76,2200.0,34.8122,34.8122,34.8053,34.8122,2200.0
2010-11-18 13:50:00,50.76,50.78,50.76,50.77,1700.0,34.8122,34.8259,34.8122,34.819,1700.0
2010-11-18 13:55:00,50.74,50.76,50.73,50.73,700.0,34.7984,34.8122,34.7916,34.7916,700.0
2010-11-18 14:00:00,50.76,50.77,50.75,50.75,5700.0,34.8122,34.819,34.8053,34.8053,5700.0
2010-11-18 14:05:00,50.75,50.75,50.75,50.75,600.0,34.8053,34.8053,34.8053,34.8053,600.0
2010-11-18 14:10:00,50.75,50.75,50.73,50.73,800.0,34.8053,34.8053,34.7916,34.7916,800.0
2010-11-18 14:15:00,50.73,50.73,50.72,50.72,4600.0,34.7916,34.7916,34.7847,34.7847,4600.0
2010-11-18 14:20:00,50.71,50.72,50.69,50.72,2800.0,34.7779,34.7847,34.7641,34.7847,2800.0
2010-11-18 14:25:00,50.72,50.72,50.68,50.69,11700.0,34.7847,34.7847,34.7573,34.7641,11700.0
2010-11-18 14:30:00,50.71,50.71,50.71,50.71,500.0,34.7779,34.7779,34.7779,34.7779,500.0
2010-11-18 14:35:00,50.72,50.73,50.7,50.73,1000.0,34.7847,34.7916,34.771,34.7916,1000.0
2010-11-18 14:40:00,50.73,50.73,50.73,50.73,0.0,34.7916,34.7916,34.7916,34.7916,0.0
2010-11-18 14:45:00,50.73,50.77,50.73,50.76,2800.0,34.7916,34.819,34.7916,34.8122,2800.0
2010-11-18 14:50:00,50.76,50.77,50.76,50.77,200.0,34.8122,34.819,34.8122,34.819,200.0
2010-11-18 14:55:00,50.79,50.79,50.76,50.76,1600.0,34.8327,34.8327,34.8122,34.8122,1600.0
2010-11-18 15:00:00,50.76,50.77,50.76,50.77,1900.0,34.8122,34.819,34.8122,34.819,1900.0
2010-11-18 15:05:00,50.77,50.78,50.76,50.78,2200.0,34.819,34.8259,34.8122,34.8259,2200.0
2010-11-18 15:10:00,50.78,50.78,50.76,50.76,600.0,34.8259,34.8259,34.8122,34.8122,600.0
2010-11-18 15:15:00,50.74,50.74,50.73,50.73,1300.0,34.7984,34.7984,34.7916,34.7916,1300.0
2010-11-18 15:20:00,50.74,50.74,50.7,50.71,7100.0,34.7984,34.7984,34.771,34.7779,7100.0
2010-11-18 15:25:00,50.71,50.72,50.69,50.72,6000.0,34.7779,34.7847,34.7641,34.7847,6000.0
2010-11-18 15:30:00,50.72,50.72,50.68,50.68,6100.0,34.7847,34.7847,34.7573,34.7573,6100.0
2010-11-18 15:35:00,50.66,50.66,50.61,50.61,2000.0,34.7436,34.7436,34.7093,34.7093,2000.0
2010-11-18 15:40:00,50.61,50.63,50.61,50.63,500.0,34.7093,34.723,34.7093,34.723,500.0
2010-11-18 15:45:00,50.67,50.68,50.65,50.66,3800.0,34.7504,34.7573,34.7367,34.7436,3800.0
2010-11-18 15:50:00,50.64,50.66,50.64,50.66,1100.0,34.7299,34.7436,34.7299,34.7436,1100.0
2010-11-18 15:55:00,50.67,50.68,50.66,50.68,2000.0,34.7504,34.7573,34.7436,34.7573,2000.0
2010-11-19 09:30:00,50.64,50.64,50.55,50.55,30300.0,34.7299,34.7299,34.6681,34.6681,30300.0
2010-11-19 09:35:00,50.54,50.54,50.47,50.47,4400.0,34.6613,34.6613,34.6133,34.6133,4400.0
2010-11-19 09:40:00,50.44,50.44,50.4,50.4,1400.0,34.5927,34.5927,34.5653,34.5653,1400.0
2010-11-19 09:45:00,50.39,50.42,50.35,50.4,5600.0,34.5584,34.579,34.531,34.5653,5600.0
2010-11-19 09:50:00,50.36,50.37,50.29,50.33,7200.0,34.5378,34.5447,34.4898,34.5173,7200.0
2010-11-19 09:55:00,50.33,50.38,50.33,50.38,6300.0,34.5173,34.5515,34.5173,34.5515,6300.0
2010-11-19 10:00:00,50.38,50.38,50.35,50.38,1400.0,34.5515,34.5515,34.531,34.5515,1400.0
2010-11-19 10:05:00,50.39,50.39,50.34,50.37,8800.0,34.5584,34.5584,34.5241,34.5447,8800.0
2010-11-19 10:10:00,50.35,50.4,50.34,50.39,5700.0,34.531,34.5653,34.5241,34.5584,5700.0
2010-11-19 10:15:00,50.4,50.42,50.38,50.4,10200.0,34.5653,34.579,34.5515,34.5653,10200.0
2010-11-19 10:20:00,50.4,50.41,50.35,50.36,8300.0,34.5653,34.5721,34.531,34.5378,8300.0
2010-11-19 10:25:00,50.34,50.38,50.34,50.37,13500.0,34.5241,34.5515,34.5241,34.5447,13500.0
2010-11-19 10:30:00,50.36,50.39,50.34,50.38,16900.0,34.5378,34.5584,34.5241,34.5515,16900.0
2010-11-19 10:35:00,50.38,50.46,50.38,50.44,10800.0,34.5515,34.6064,34.5515,34.5927,10800.0
2010-11-19 10:40:00,50.46,50.52,50.46,50.52,6900.0,34.6064,34.6476,34.6064,34.6476,6900.0
2010-11-19 10:45:00,50.52,50.54,50.52,50.52,1100.0,34.6476,34.6613,34.6476,34.6476,1100.0
2010-11-19 10:50:00,50.54,50.54,50.51,50.51,1900.0,34.6613,34.6613,34.6407,34.6407,1900.0
2010-11-19 10:55:00,50.52,50.53,50.49,50.49,3700.0,34.6476,34.6544,34.627,34.627,3700.0
2010-11-19 11:00:00,50.48,50.52,50.47,50.52,12500.0,34.6201,34.6476,34.6133,34.6476,12500.0
2010-11-19 11:05:00,50.53,50.53,50.5,50.5,1300.0,34.6544,34.6544,34.6338,34.6338,1300.0
2010-11-19 11:10:00,50.52,50.52,50.46,50.46,2100.0,34.6476,34.6476,34.6064,34.6064,2100.0
2010-11-19 11:15:00,50.49,50.49,50.48,50.49,700.0,34.627,34.627,34.6201,34.627,700.0
2010-11-19 11:20:00,50.5,50.5,50.48,50.48,1900.0,34.6338,34.6338,34.6201,34.6201,1900.0
2010-11-19 11:25:00,50.49,50.53,50.49,50.53,1000.0,34.627,34.6544,34.627,34.6544,1000.0
2010-11-19 11:30:00,50.56,50.56,50.55,50.55,8600.0,34.675,34.675,34.6681,34.6681,8600.0
2010-11-19 11:35:00,50.54,50.54,50.54,50.54,600.0,34.6613,34.6613,34.6613,34.6613,600.0
2010-11-19 11:40:00,50.54,50.59,50.54,50.59,700.0,34.6613,34.6956,34.6613,34.6956,700.0
2010-11-19 11:45:00,50.58,50.58,50.55,50.55,4200.0,34.6887,34.6887,34.6681,34.6681,4200.0
2010-11-19 11:50:00,50.55,50.57,50.55,50.57,900.0,34.6681,34.6819,34.6681,34.6819,900.0
2010-11-19 11:55:00,50.56,50.56,50.53,50.53,3300.0,34.675,34.675,34.6544,34.6544,3300.0
2010-11-19 12:00:00,50.53,50.54,50.52,50.52,1600.0,34.6544,34.6613,34.6476,34.6476,1600.0
2010-11-19 12:05:00,50.53,50.54,50.53,50.54,900.0,34.6544,34.6613,34.6544,34.6613,900.0
2010-11-19 12:10:00,50.54,50.54,50.53,50.53,1000.0,34.6613,34.6613,34.6544,34.6544,1000.0
2010-11-19 12:15:00,50.53,50.53,50.52,50.52,600.0,34.6544,34.6544,34.6476,34.6476,600.0
2010-11-19 12:20:00,50.54,50.54,50.53,50.53,800.0,34.6613,34.6613,34.6544,34.6544,800.0
2010-11-19 12:25:00,50.54,50.54,50.53,50.53,1700.0,34.6613,34.6613,34.6544,34.6544,1700.0
2010-11-19 12:30:00,50.52,50.53,50.52,50.53,1000.0,34.6476,34.6544,34.6476,34.6544,1000.0
2010-11-19 12:35:00,50.55,50.55,50.54,50.55,1600.0,34.6681,34.6681,34.6613,34.6681,1600.0
2010-11-19 12:40:00,50.56,50.57,50.56,50.57,1400.0,34.675,34.6819,34.675,34.6819,1400.0
2010-11-19 12:45:00,50.57,50.57,50.56,50.56,500.0,34.6819,34.6819,34.675,34.675,500.0
2010-11-19 12:50:00,50.57,50.58,50.57,50.57,14100.0,34.6819,34.6887,34.6819,34.6819,14100.0
2010-11-19 12:55:00,50.58,50.6,50.58,50.6,1300.0,34.6887,34.7024,34.6887,34.7024,1300.0
2010-11-19 13:00:00,50.61,50.66,50.61,50.64,2200.0,34.7093,34.7436,34.7093,34.7299,2200.0
2010-11-19 13:05:00,50.64,50.64,50.64,50.64,600.0,34.7299,34.7299,34.7299,34.7299,600.0
2010-11-19 13:10:00,50.65,50.65,50.62,50.63,1400.0,34.7367,34.7367,34.7161,34.723,1400.0
2010-11-19 13:15:00,50.63,50.63,50.62,50.62,1200.0,34.723,34.723,34.7161,34.7161,1200.0
2010-11-19 13:20:00,50.62,50.62,50.59,50.6,4900.0,34.7161,34.7161,34.6956,34.7024,4900.0
2010-11-19 13:25:00,50.6,50.6,50.58,50.58,1800.0,34.7024,34.7024,34.6887,34.6887,1800.0
2010-11-19 13:30:00,50.59,50.6,50.59,50.6,700.0,34.6956,34.7024,34.6956,34.7024,700.0
2010-11-19 13:35:00,50.61,50.63,50.6,50.63,20600.0,34.7093,34.723,34.7024,34.723,20600.0
2010-11-19 13:40:00,50.61,50.61,50.6,50.6,700.0,34.7093,34.7093,34.7024,34.7024,700.0
2010-11-19 13:45:00,50.61,50.61,50.6,50.61,1900.0,34.7093,34.7093,34.7024,34.7093,1900.0
2010-11-19 13:50:00,50.6,50.6,50.59,50.6,1200.0,34.7024,34.7024,34.6956,34.7024,1200.0
2010-11-19 13:55:00,50.6,50.62,50.59,50.61,3200.0,34.7024,34.7161,34.6956,34.7093,3200.0
2010-11-19 14:00:00,50.62,50.64,50.61,50.64,3000.0,34.7161,34.7299,34.7093,34.7299,3000.0
2010-11-19 14:05:00,50.65,50.68,50.65,50.68,3700.0,34.7367,34.7573,34.7367,34.7573,3700.0
2010-11-19 14:10:00,50.68,50.69,50.66,50.69,6000.0,34.7573,34.7641,34.7436,34.7641,6000.0
2010-11-19 14:15:00,50.66,50.67,50.66,50.67,1600.0,34.7436,34.7504,34.7436,34.7504,1600.0
2010-11-19 14:20:00,50.66,50.66,50.63,50.63,7200.0,34.7436,34.7436,34.723,34.723,7200.0
2010-11-19 14:25:00,50.63,50.64,50.63,50.64,7800.0,34.723,34.7299,34.723,34.7299,7800.0
2010-11-19 14:30:00,50.64,50.64,50.61,50.61,7000.0,34.7299,34.7299,34.7093,34.7093,7000.0
2010-11-19 14:35:00,50.62,50.62,50.61,50.62,5700.0,34.7161,34.7161,34.7093,34.7161,5700.0
2010-11-19 14:40:00,50.63,50.65,50.63,50.65,9100.0,34.723,34.7367,34.723,34.7367,9100.0
2010-11-19 14:45:00,50.65,50.67,50.63,50.67,7800.0,34.7367,34.7504,34.723,34.7504,7800.0
2010-11-19 14:50:00,50.66,50.66,50.65,50.66,4400.0,34.7436,34.7436,34.7367,34.7436,4400.0
2010-11-19 14:55:00,50.66,50.67,50.64,50.64,2100.0,34.7436,34.7504,34.7299,34.7299,2100.0
2010-11-19 15:00:00,50.64,50.66,50.63,50.66,3400.0,34.7299,34.7436,34.723,34.7436,3400.0
2010-11-19 15:05:00,50.67,50.67,50.65,50.65,3200.0,34.7504,34.7504,34.7367,34.7367,3200.0
2010-11-19 15:10:00,50.65,50.65,50.62,50.62,1400.0,34.7367,34.7367,34.7161,34.7161,1400.0
2010-11-19 15:15:00,50.62,50.63,50.61,50.62,6500.0,34.7161,34.723,34.7093,34.7161,6500.0
2010-11-19 15:20:00,50.62,50.63,50.62,50.63,1700.0,34.7161,34.723,34.7161,34.723,1700.0
2010-11-19 15:25:00,50.62,50.63,50.59,50.61,6000.0,34.7161,34.723,34.6956,34.7093,6000.0
2010-11-19 15:30:00,50.6,50.61,50.58,50.6,6700.0,34.7024,34.7093,34.6887,34.7024,6700.0
2010-11-19 15:35:00,50.61,50.63,50.61,50.63,1000.0,34.7093,34.723,34.7093,34.723,1000.0
2010-11-19 15:40:00,50.63,50.66,50.63,50.65,6000.0,34.723,34.7436,34.723,34.7367,6000.0
2010-11-19 15:45:00,50.66,50.71,50.66,50.7,6000.0,34.7436,34.7779,34.7436,34.771,6000.0
2010-11-19 15:50:00,50.69,50.71,50.69,50.7,2000.0,34.7641,34.7779,34.7641,34.771,2000.0
2010-11-19 15:55:00,50.7,50.75,50.7,50.75,3500.0,34.771,34.8053,34.771,34.8053,3500.0
2010-11-22 09:30:00,50.53,50.53,50.39,50.41,15400.0,34.6544,34.6544,34.5584,34.5721,15400.0
2010-11-22 09:35:00,50.44,50.45,50.44,50.45,900.0,34.5927,34.5996,34.5927,34.5996,900.0
2010-11-22 09:40:00,50.47,50.48,50.45,50.47,3000.0,34.6133,34.6201,34.5996,34.6133,3000.0
2010-11-22 09:45:00,50.45,50.54,50.45,50.54,3100.0,34.5996,34.6613,34.5996,34.6613,3100.0
2010-11-22 09:50:00,50.52,50.55,50.49,50.54,4500.0,34.6476,34.6681,34.627,34.6613,4500.0
2010-11-22 09:55:00,50.55,50.59,50.55,50.59,1300.0,34.6681,34.6956,34.6681,34.6956,1300.0
2010-11-22 10:00:00,50.58,50.59,50.58,50.58,1200.0,34.6887,34.6956,34.6887,34.6887,1200.0
2010-11-22 10:05:00,50.57,50.57,50.57,50.57,100.0,34.6819,34.6819,34.6819,34.6819,100.0
2010-11-22 10:10:00,50.53,50.53,50.51,50.52,2100.0,34.6544,34.6544,34.6407,34.6476,2100.0
2010-11-22 10:15:00,50.54,50.55,50.53,50.54,2000.0,34.6613,34.6681,34.6544,34.6613,2000.0
2010-11-22 10:20:00,50.48,50.48,50.48,50.48,100.0,34.6201,34.6201,34.6201,34.6201,100.0
2010-11-22 10:25:00,50.46,50.46,50.45,50.45,500.0,34.6064,34.6064,34.5996,34.5996,500.0
2010-11-22 10:30:00,50.37,50.38,50.33,50.33,400.0,34.5447,34.5515,34.5173,34.5173,400.0
2010-11-22 10:35:00,50.31,50.36,50.29,50.36,1100.0,34.5035,34.5378,34.4898,34.5378,1100.0
2010-11-22 10:40:00,50.35,50.37,50.35,50.36,700.0,34.531,34.5447,34.531,34.5378,700.0
2010-11-22 10:45:00,50.33,50.33,50.33,50.33,100.0,34.5173,34.5173,34.5173,34.5173,100.0
2010-11-22 10:50:00,50.35,50.39,50.35,50.39,2300.0,34.531,34.5584,34.531,34.5584,2300.0
2010-11-22 10:55:00,50.36,50.37,50.3,50.3,1800.0,34.5378,34.5447,34.4967,34.4967,1800.0
2010-11-22 11:00:00,50.29,50.29,50.29,50.29,200.0,34.4898,34.4898,34.4898,34.4898,200.0
2010-11-22 11:05:00,50.25,50.29,50.25,50.29,1800.0,34.4624,34.4898,34.4624,34.4898,1800.0
2010-11-22 11:10:00,50.3,50.3,50.3,50.3,100.0,34.4967,34.4967,34.4967,34.4967,100.0
2010-11-22 11:15:00,50.33,50.35,50.33,50.35,300.0,34.5173,34.531,34.5173,34.531,300.0
2010-11-22 11:20:00,50.35,50.35,50.35,50.35,0.0,34.531,34.531,34.531,34.531,0.0
2010-11-22 11:25:00,50.3,50.31,50.3,50.31,5300.0,34.4967,34.5035,34.4967,34.5035,5300.0
2010-11-22 11:30:00,50.3,50.3,50.3,50.3,100.0,34.4967,34.4967,34.4967,34.4967,100.0
2010-11-22 11:35:00,50.32,50.35,50.31,50.35,2600.0,34.5104,34.531,34.5035,34.531,2600.0
2010-11-22 11:40:00,50.35,50.35,50.35,50.35,300.0,34.531,34.531,34.531,34.531,300.0
2010-11-22 11:45:00,50.35,50.36,50.33,50.36,2600.0,34.531,34.5378,34.5173,34.5378,2600.0
2010-11-22 11:50:00,50.35,50.35,50.32,50.33,1800.0,34.531,34.531,34.5104,34.5173,1800.0
2010-11-22 11:55:00,50.34,50.35,50.33,50.35,700.0,34.5241,34.531,34.5173,34.531,700.0
2010-11-22 12:00:00,50.31,50.31,50.25,50.25,4200.0,34.5035,34.5035,34.4624,34.4624,4200.0
2010-11-22 12:05:00,50.26,50.27,50.26,50.26,1300.0,34.4692,34.4761,34.4692,34.4692,1300.0
2010-11-22 12:10:00,50.27,50.27,50.24,50.24,2500.0,34.4761,34.4761,34.4555,34.4555,2500.0
2010-11-22 12:15:00,50.26,50.29,50.26,50.29,2900.0,34.4692,34.4898,34.4692,34.4898,2900.0
2010-11-22 12:20:00,50.29,50.31,50.24,50.25,13100.0,34.4898,34.5035,34.4555,34.4624,13100.0
2010-11-22 12:25:00,50.19,50.19,50.11,50.11,3800.0,34.4212,34.4212,34.3664,34.3664,3800.0
2010-11-22 12:30:00,50.08,50.08,50.05,50.05,1900.0,34.3458,34.3458,34.3252,34.3252,1900.0
2010-11-22 12:35:00,50.09,50.09,50.06,50.09,1200.0,34.3527,34.3527,34.3321,34.3527,1200.0
2010-11-22 12:40:00,50.1,50.1,50.06,50.06,900.0,34.3595,34.3595,34.3321,34.3321,900.0
2010-11-22 12:45:00,50.06,50.06,49.99,50.03,5000.0,34.3321,34.3321,34.2841,34.3115,5000.0
2010-11-22 12:50:00,50.03,50.09,50.02,50.09,1100.0,34.3115,34.3527,34.3047,34.3527,1100.0
2010-11-22 12:55:00,50.08,50.08,50.08,50.08,400.0,34.3458,34.3458,34.3458,34.3458,400.0
2010-11-22 13:00:00,50.1,50.1,50.07,50.07,400.0,34.3595,34.3595,34.3389,34.3389,400.0
2010-11-22 13:05:00,50.09,50.09,50.08,50.08,6400.0,34.3527,34.3527,34.3458,34.3458,6400.0
2010-11-22 13:10:00,50.12,50.13,50.09,50.09,6400.0,34.3732,34.3801,34.3527,34.3527,6400.0
2010-11-22 13:15:00,50.1,50.12,50.1,50.1,2900.0,34.3595,34.3732,34.3595,34.3595,2900.0
2010-11-22 13:20:00,50.1,50.1,50.06,50.08,5700.0,34.3595,34.3595,34.3321,34.3458,5700.0
2010-11-22 13:25:00,50.1,50.12,50.1,50.11,2100.0,34.3595,34.3732,34.3595,34.3664,2100.0
2010-11-22 13:30:00,50.11,50.15,50.11,50.15,1400.0,34.3664,34.3938,34.3664,34.3938,1400.0
2010-11-22 13:35:00,50.19,50.19,50.18,50.19,1200.0,34.4212,34.4212,34.4144,34.4212,1200.0
2010-11-22 13:40:00,50.21,50.21,50.19,50.19,4800.0,34.435,34.435,34.4212,34.4212,4800.0
2010-11-22 13:45:00,50.19,50.19,50.19,50.19,0.0,34.4212,34.4212,34.4212,34.4212,0.0
2010-11-22 13:50:00,50.19,50.23,50.19,50.21,22600.0,34.4212,34.4487,34.4212,34.435,22600.0
2010-11-22 13:55:00,50.22,50.22,50.21,50.22,1600.0,34.4418,34.4418,34.435,34.4418,1600.0
2010-11-22 14:00:00,50.22,50.26,50.22,50.26,2800.0,34.4418,34.4692,34.4418,34.4692,2800.0
2010-11-22 14:05:00,50.24,50.24,50.2,50.22,3500.0,34.4555,34.4555,34.4281,34.4418,3500.0
2010-11-22 14:10:00,50.24,50.26,50.24,50.26,900.0,34.4555,34.4692,34.4555,34.4692,900.0
2010-11-22 14:15:00,50.32,50.32,50.29,50.31,2300.0,34.5104,34.5104,34.4898,34.5035,2300.0
2010-11-22 14:20:00,50.29,50.29,50.29,50.29,100.0,34.4898,34.4898,34.4898,34.4898,100.0
2010-11-22 14:25:00,50.27,50.28,50.26,50.26,700.0,34.4761,34.483,34.4692,34.4692,700.0
2010-11-22 14:30:00,50.26,50.27,50.26,50.26,1600.0,34.4692,34.4761,34.4692,34.4692,1600.0
2010-11-22 14:35:00,50.26,50.28,50.26,50.28,3900.0,34.4692,34.483,34.4692,34.483,3900.0
2010-11-22 14:40:00,50.29,50.29,50.29,50.29,200.0,34.4898,34.4898,34.4898,34.4898,200.0
2010-11-22 14:45:00,50.38,50.42,50.38,50.4,1800.0,34.5515,34.579,34.5515,34.5653,1800.0
2010-11-22 14:50:00,50.41,50.41,50.4,50.4,200.0,34.5721,34.5721,34.5653,34.5653,200.0
2010-11-22 14:55:00,50.39,50.39,50.38,50.38,4200.0,34.5584,34.5584,34.5515,34.5515,4200.0
2010-11-22 15:00:00,50.41,50.43,50.39,50.39,1500.0,34.5721,34.5858,34.5584,34.5584,1500.0
2010-11-22 15:05:00,50.4,50.4,50.4,50.4,2400.0,34.5653,34.5653,34.5653,34.5653,2400.0
2010-11-22 15:10:00,50.37,50.37,50.36,50.37,2600.0,34.5447,34.5447,34.5378,34.5447,2600.0
2010-11-22 15:15:00,50.38,50.39,50.38,50.39,2700.0,34.5515,34.5584,34.5515,34.5584,2700.0
2010-11-22 15:20:00,50.39,50.41,50.38,50.4,2200.0,34.5584,34.5721,34.5515,34.5653,2200.0
2010-11-22 15:25:00,50.32,50.32,50.32,50.32,1200.0,34.5104,34.5104,34.5104,34.5104,1200.0
2010-11-22 15:30:00,50.36,50.36,50.33,50.35,600.0,34.5378,34.5378,34.5173,34.531,600.0
2010-11-22 15:35:00,50.35,50.44,50.35,50.44,5200.0,34.531,34.5927,34.531,34.5927,5200.0
2010-11-22 15:40:00,50.45,50.52,50.45,50.51,5100.0,34.5996,34.6476,34.5996,34.6407,5100.0
2010-11-22 15:45:00,50.51,50.51,50.51,50.51,900.0,34.6407,34.6407,34.6407,34.6407,900.0
2010-11-22 15:50:00,50.54,50.54,50.52,50.52,3200.0,34.6613,34.6613,34.6476,34.6476,3200.0
2010-11-22 15:55:00,50.53,50.54,50.5,50.53,5700.0,34.6544,34.6613,34.6338,34.6544,5700.0
2010-11-23 09:30:00,50.0,50.0,49.86,49.86,14300.0,34.2909,34.2909,34.1949,34.1949,14300.0
2010-11-23 09:35:00,49.87,49.93,49.85,49.93,5500.0,34.2018,34.2429,34.1881,34.2429,5500.0
2010-11-23 09:40:00,49.93,50.01,49.93,50.0,3200.0,34.2429,34.2978,34.2429,34.2909,3200.0
2010-11-23 09:45:00,49.98,49.98,49.93,49.94,4200.0,34.2772,34.2772,34.2429,34.2498,4200.0
2010-11-23 09:50:00,49.93,49.93,49.82,49.82,3200.0,34.2429,34.2429,34.1675,34.1675,3200.0
2010-11-23 09:55:00,49.81,49.82,49.72,49.76,5100.0,34.1606,34.1675,34.0989,34.1263,5100.0
2010-11-23 10:00:00,49.76,49.87,49.69,49.87,4700.0,34.1263,34.2018,34.0783,34.2018,4700.0
2010-11-23 10:05:00,49.87,49.87,49.81,49.84,2300.0,34.2018,34.2018,34.1606,34.1812,2300.0
2010-11-23 10:10:00,49.85,49.85,49.8,49.8,1900.0,34.1881,34.1881,34.1538,34.1538,1900.0
2010-11-23 10:15:00,49.83,49.9,49.83,49.89,6400.0,34.1743,34.2224,34.1743,34.2155,6400.0
2010-11-23 10:20:00,49.87,49.87,49.8,49.81,2300.0,34.2018,34.2018,34.1538,34.1606,2300.0
2010-11-23 10:25:00,49.86,49.86,49.81,49.84,2700.0,34.1949,34.1949,34.1606,34.1812,2700.0
2010-11-23 10:30:00,49.86,49.89,49.84,49.84,2200.0,34.1949,34.2155,34.1812,34.1812,2200.0
2010-11-23 10:35:00,49.9,49.93,49.9,49.92,4400.0,34.2224,34.2429,34.2224,34.2361,4400.0
2010-11-23 10:40:00,49.93,49.96,49.93,49.94,4600.0,34.2429,34.2635,34.2429,34.2498,4600.0
2010-11-23 10:45:00,49.95,49.97,49.89,49.9,2000.0,34.2566,34.2704,34.2155,34.2224,2000.0
2010-11-23 10:50:00,49.89,49.92,49.88,49.88,2700.0,34.2155,34.2361,34.2086,34.2086,2700.0
2010-11-23 10:55:00,49.87,49.92,49.86,49.92,1000.0,34.2018,34.2361,34.1949,34.2361,1000.0
2010-11-23 11:00:00,49.92,49.92,49.86,49.86,1200.0,34.2361,34.2361,34.1949,34.1949,1200.0
2010-11-23 11:05:00,49.87,49.87,49.84,49.85,2500.0,34.2018,34.2018,34.1812,34.1881,2500.0
2010-11-23 11:10:00,49.86,49.86,49.81,49.84,1600.0,34.1949,34.1949,34.1606,34.1812,1600.0
2010-11-23 11:15:00,49.84,49.84,49.82,49.83,3300.0,34.1812,34.1812,34.1675,34.1743,3300.0
2010-11-23 11:20:00,49.84,49.85,49.8,49.8,2600.0,34.1812,34.1881,34.1538,34.1538,2600.0
2010-11-23 11:25:00,49.8,49.8,49.73,49.73,1600.0,34.1538,34.1538,34.1058,34.1058,1600.0
2010-11-23 11:30:00,49.73,49.75,49.71,49.71,5400.0,34.1058,34.1195,34.092,34.092,5400.0
2010-11-23 11:35:00,49.71,49.75,49.71,49.75,5900.0,34.092,34.1195,34.092,34.1195,5900.0
2010-11-23 11:40:00,49.75,49.77,49.73,49.74,2700.0,34.1195,34.1332,34.1058,34.1126,2700.0
2010-11-23 11:45:00,49.76,49.77,49.72,49.77,119400.0,34.1263,34.1332,34.0989,34.1332,119400.0
2010-11-23 11:50:00,49.76,49.79,49.74,49.79,2200.0,34.1263,34.1469,34.1126,34.1469,2200.0
2010-11-23 11:55:00,49.81,49.82,49.8,49.8,2500.0,34.1606,34.1675,34.1538,34.1538,2500.0
2010-11-23 12:00:00,49.8,49.81,49.77,49.77,2400.0,34.1538,34.1606,34.1332,34.1332,2400.0
2010-11-23 12:05:00,49.77,49.83,49.76,49.83,2000.0,34.1332,34.1743,34.1263,34.1743,2000.0
2010-11-23 12:10:00,49.84,49.86,49.84,49.86,1300.0,34.1812,34.1949,34.1812,34.1949,1300.0
2010-11-23 12:15:00,49.86,49.86,49.82,49.82,1200.0,34.1949,34.1949,34.1675,34.1675,1200.0
2010-11-23 12:20:00,49.83,49.85,49.82,49.83,9000.0,34.1743,34.1881,34.1675,34.1743,9000.0
2010-11-23 12:25:00,49.82,49.83,49.82,49.82,1900.0,34.1675,34.1743,34.1675,34.1675,1900.0
2010-11-23 12:30:00,49.86,49.86,49.8,49.82,3800.0,34.1949,34.1949,34.1538,34.1675,3800.0
2010-11-23 12:35:00,49.83,49.83,49.78,49.81,2600.0,34.1743,34.1743,34.1401,34.1606,2600.0
2010-11-23 12:40:00,49.82,49.86,49.82,49.86,1700.0,34.1675,34.1949,34.1675,34.1949,1700.0
2010-11-23 12:45:00,49.88,49.88,49.86,49.87,1100.0,34.2086,34.2086,34.1949,34.2018,1100.0
2010-11-23 12:50:00,49.87,49.95,49.87,49.93,2200.0,34.2018,34.2566,34.2018,34.2429,2200.0
2010-11-23 12:55:00,49.93,49.94,49.92,49.93,1200.0,34.2429,34.2498,34.2361,34.2429,1200.0
2010-11-23 13:00:00,49.94,49.94,49.87,49.88,5300.0,34.2498,34.2498,34.2018,34.2086,5300.0
2010-11-23 13:05:00,49.93,49.93,49.89,49.89,1900.0,34.2429,34.2429,34.2155,34.2155,1900.0
2010-11-23 13:10:00,49.91,49.91,49.89,49.89,1200.0,34.2292,34.2292,34.2155,34.2155,1200.0
2010-11-23 13:15:00,49.89,49.89,49.86,49.87,5100.0,34.2155,34.2155,34.1949,34.2018,5100.0
2010-11-23 13:20:00,49.86,49.87,49.86,49.86,3000.0,34.1949,34.2018,34.1949,34.1949,3000.0
2010-11-23 13:25:00,49.86,49.91,49.86,49.9,6000.0,34.1949,34.2292,34.1949,34.2224,6000.0
2010-11-23 13:30:00,49.94,49.95,49.9,49.91,28700.0,34.2498,34.2566,34.2224,34.2292,28700.0
2010-11-23 13:35:00,49.9,49.9,49.88,49.89,1900.0,34.2224,34.2224,34.2086,34.2155,1900.0
2010-11-23 13:40:00,49.9,49.9,49.88,49.89,1400.0,34.2224,34.2224,34.2086,34.2155,1400.0
2010-11-23 13:45:00,49.88,49.88,49.81,49.81,3200.0,34.2086,34.2086,34.1606,34.1606,3200.0
2010-11-23 13:50:00,49.82,49.83,49.8,49.83,1100.0,34.1675,34.1743,34.1538,34.1743,1100.0
2010-11-23 13:55:00,49.82,49.82,49.77,49.8,3000.0,34.1675,34.1675,34.1332,34.1538,3000.0
2010-11-23 14:00:00,49.82,49.86,49.77,49.8,10300.0,34.1675,34.1949,34.1332,34.1538,10300.0
2010-11-23 14:05:00,49.78,49.81,49.78,49.79,6600.0,34.1401,34.1606,34.1401,34.1469,6600.0
2010-11-23 14:10:00,49.78,49.82,49.78,49.8,900.0,34.1401,34.1675,34.1401,34.1538,900.0
2010-11-23 14:15:00,49.8,49.8,49.75,49.75,2100.0,34.1538,34.1538,34.1195,34.1195,2100.0
2010-11-23 14:20:00,49.75,49.76,49.72,49.75,2500.0,34.1195,34.1263,34.0989,34.1195,2500.0
2010-11-23 14:25:00,49.75,49.76,49.73,49.76,2600.0,34.1195,34.1263,34.1058,34.1263,2600.0
2010-11-23 14:30:00,49.76,49.76,49.72,49.76,7700.0,34.1263,34.1263,34.0989,34.1263,7700.0
2010-11-23 14:35:00,49.76,49.78,49.75,49.75,2400.0,34.1263,34.1401,34.1195,34.1195,2400.0
2010-11-23 14:40:00,49.73,49.77,49.72,49.77,3900.0,34.1058,34.1332,34.0989,34.1332,3900.0
2010-11-23 14:45:00,49.76,49.76,49.74,49.74,1800.0,34.1263,34.1263,34.1126,34.1126,1800.0
2010-11-23 14:50:00,49.75,49.81,49.75,49.8,3100.0,34.1195,34.1606,34.1195,34.1538,3100.0
2010-11-23 14:55:00,49.8,49.8,49.79,49.8,5000.0,34.1538,34.1538,34.1469,34.1538,5000.0
2010-11-23 15:00:00,49.8,49.8,49.77,49.77,1400.0,34.1538,34.1538,34.1332,34.1332,1400.0
2010-11-23 15:05:00,49.79,49.83,49.77,49.82,2300.0,34.1469,34.1743,34.1332,34.1675,2300.0
2010-11-23 15:10:00,49.8,49.81,49.77,49.81,3600.0,34.1538,34.1606,34.1332,34.1606,3600.0
2010-11-23 15:15:00,49.84,49.85,49.8,49.81,3400.0,34.1812,34.1881,34.1538,34.1606,3400.0
2010-11-23 15:20:00,49.81,49.81,49.78,49.78,4500.0,34.1606,34.1606,34.1401,34.1401,4500.0
2010-11-23 15:25:00,49.79,49.79,49.78,49.78,2500.0,34.1469,34.1469,34.1401,34.1401,2500.0
2010-11-23 15:30:00,49.83,49.84,49.8,49.8,6300.0,34.1743,34.1812,34.1538,34.1538,6300.0
2010-11-23 15:35:00,49.79,49.81,49.78,49.81,16100.0,34.1469,34.1606,34.1401,34.1606,16100.0
2010-11-23 15:40:00,49.82,49.83,49.8,49.82,1900.0,34.1675,34.1743,34.1538,34.1675,1900.0
2010-11-23 15:45:00,49.81,49.82,49.79,49.81,4600.0,34.1606,34.1675,34.1469,34.1606,4600.0
2010-11-23 15:50:00,49.78,49.78,49.75,49.77,4700.0,34.1401,34.1401,34.1195,34.1332,4700.0
2010-11-23 15:55:00,49.77,49.84,49.77,49.8,8900.0,34.1332,34.1812,34.1332,34.1538,8900.0
2010-11-24 09:30:00,50.12,50.24,50.12,50.23,7600.0,34.3732,34.4555,34.3732,34.4487,7600.0
2010-11-24 09:35:00,50.23,50.23,50.16,50.17,6000.0,34.4487,34.4487,34.4007,34.4075,6000.0
2010-11-24 09:40:00,50.16,50.16,50.11,50.12,12700.0,34.4007,34.4007,34.3664,34.3732,12700.0
2010-11-24 09:45:00,50.15,50.17,50.12,50.12,1700.0,34.3938,34.4075,34.3732,34.3732,1700.0
2010-11-24 09:50:00,50.11,50.19,50.11,50.18,5700.0,34.3664,34.4212,34.3664,34.4144,5700.0
2010-11-24 09:55:00,50.19,50.23,50.18,50.19,5100.0,34.4212,34.4487,34.4144,34.4212,5100.0
2010-11-24 10:00:00,50.17,50.19,50.1,50.11,9500.0,34.4075,34.4212,34.3595,34.3664,9500.0
2010-11-24 10:05:00,50.14,50.15,50.14,50.14,2200.0,34.3869,34.3938,34.3869,34.3869,2200.0
2010-11-24 10:10:00,50.16,50.17,50.13,50.15,1400.0,34.4007,34.4075,34.3801,34.3938,1400.0
2010-11-24 10:15:00,50.16,50.2,50.16,50.2,700.0,34.4007,34.4281,34.4007,34.4281,700.0
2010-11-24 10:20:00,50.21,50.27,50.21,50.27,1800.0,34.435,34.4761,34.435,34.4761,1800.0
2010-11-24 10:25:00,50.29,50.33,50.28,50.28,2400.0,34.4898,34.5173,34.483,34.483,2400.0
2010-11-24 10:30:00,50.27,50.31,50.27,50.28,6200.0,34.4761,34.5035,34.4761,34.483,6200.0
2010-11-24 10:35:00,50.3,50.32,50.29,50.32,1100.0,34.4967,34.5104,34.4898,34.5104,1100.0
2010-11-24 10:40:00,50.31,50.33,50.31,50.33,900.0,34.5035,34.5173,34.5035,34.5173,900.0
2010-11-24 10:45:00,50.35,50.37,50.32,50.32,3700.0,34.531,34.5447,34.5104,34.5104,3700.0
2010-11-24 10:50:00,50.32,50.32,50.29,50.31,1400.0,34.5104,34.5104,34.4898,34.5035,1400.0
2010-11-24 10:55:00,50.3,50.3,50.3,50.3,600.0,34.4967,34.4967,34.4967,34.4967,600.0
2010-11-24 11:00:00,50.3,50.3,50.3,50.3,700.0,34.4967,34.4967,34.4967,34.4967,700.0
2010-11-24 11:05:00,50.31,50.33,50.31,50.33,2700.0,34.5035,34.5173,34.5035,34.5173,2700.0
2010-11-24 11:10:00,50.32,50.33,50.32,50.33,2800.0,34.5104,34.5173,34.5104,34.5173,2800.0
2010-11-24 11:15:00,50.29,50.3,50.29,50.3,1300.0,34.4898,34.4967,34.4898,34.4967,1300.0
2010-11-24 11:20:00,50.27,50.27,50.26,50.27,1000.0,34.4761,34.4761,34.4692,34.4761,1000.0
2010-11-24 11:25:00,50.25,50.26,50.25,50.26,2500.0,34.4624,34.4692,34.4624,34.4692,2500.0
2010-11-24 11:30:00,50.27,50.3,50.27,50.29,1500.0,34.4761,34.4967,34.4761,34.4898,1500.0
2010-11-24 11:35:00,50.29,50.31,50.29,50.31,800.0,34.4898,34.5035,34.4898,34.5035,800.0
2010-11-24 11:40:00,50.31,50.32,50.31,50.31,2900.0,34.5035,34.5104,34.5035,34.5035,2900.0
2010-11-24 11:45:00,50.31,50.31,50.3,50.3,2500.0,34.5035,34.5035,34.4967,34.4967,2500.0
2010-11-24 11:50:00,50.24,50.27,50.24,50.27,4000.0,34.4555,34.4761,34.4555,34.4761,4000.0
2010-11-24 11:55:00,50.28,50.3,50.28,50.3,2200.0,34.483,34.4967,34.483,34.4967,2200.0
2010-11-24 12:00:00,50.3,50.33,50.29,50.33,5800.0,34.4967,34.5173,34.4898,34.5173,5800.0
2010-11-24 12:05:00,50.32,50.33,50.32,50.32,800.0,34.5104,34.5173,34.5104,34.5104,800.0
2010-11-24 12:10:00,50.32,50.32,50.31,50.31,400.0,34.5104,34.5104,34.5035,34.5035,400.0
2010-11-24 12:15:00,50.33,50.34,50.32,50.34,600.0,34.5173,34.5241,34.5104,34.5241,600.0
2010-11-24 12:20:00,50.34,50.34,50.33,50.33,1900.0,34.5241,34.5241,34.5173,34.5173,1900.0
2010-11-24 12:25:00,50.33,50.34,50.33,50.33,500.0,34.5173,34.5241,34.5173,34.5173,500.0
2010-11-24 12:30:00,50.34,50.36,50.34,50.34,1000.0,34.5241,34.5378,34.5241,34.5241,1000.0
2010-11-24 12:35:00,50.34,50.34,50.34,50.34,0.0,34.5241,34.5241,34.5241,34.5241,0.0
2010-11-24 12:40:00,50.34,50.34,50.33,50.33,400.0,34.5241,34.5241,34.5173,34.5173,400.0
2010-11-24 12:45:00,50.31,50.33,50.31,50.33,1300.0,34.5035,34.5173,34.5035,34.5173,1300.0
2010-11-24 12:50:00,50.33,50.34,50.33,50.34,500.0,34.5173,34.5241,34.5173,34.5241,500.0
2010-11-24 12:55:00,50.36,50.37,50.33,50.35,1800.0,34.5378,34.5447,34.5173,34.531,1800.0
2010-11-24 13:00:00,50.35,50.35,50.33,50.33,900.0,34.531,34.531,34.5173,34.5173,900.0
2010-11-24 13:05:00,50.33,50.33,50.33,50.33,2600.0,34.5173,34.5173,34.5173,34.5173,2600.0
2010-11-24 13:10:00,50.34,50.34,50.34,50.34,1000.0,34.5241,34.5241,34.5241,34.5241,1000.0
2010-11-24 13:15:00,50.33,50.33,50.33,50.33,400.0,34.5173,34.5173,34.5173,34.5173,400.0
2010-11-24 13:20:00,50.35,50.41,50.35,50.38,6000.0,34.531,34.5721,34.531,34.5515,6000.0
2010-11-24 13:25:00,50.39,50.39,50.38,50.39,800.0,34.5584,34.5584,34.5515,34.5584,800.0
2010-11-24 13:30:00,50.39,50.4,50.38,50.4,3400.0,34.5584,34.5653,34.5515,34.5653,3400.0
2010-11-24 13:35:00,50.41,50.41,50.4,50.41,1200.0,34.5721,34.5721,34.5653,34.5721,1200.0
2010-11-24 13:40:00,50.38,50.39,50.38,50.38,25000.0,34.5515,34.5584,34.5515,34.5515,25000.0
2010-11-24 13:45:00,50.38,50.39,50.38,50.39,500.0,34.5515,34.5584,34.5515,34.5584,500.0
2010-11-24 13:50:00,50.39,50.39,50.39,50.39,5100.0,34.5584,34.5584,34.5584,34.5584,5100.0
2010-11-24 13:55:00,50.4,50.4,50.39,50.39,10500.0,34.5653,34.5653,34.5584,34.5584,10500.0
2010-11-24 14:00:00,50.38,50.39,50.38,50.39,7900.0,34.5515,34.5584,34.5515,34.5584,7900.0
2010-11-24 14:05:00,50.38,50.38,50.35,50.35,4500.0,34.5515,34.5515,34.531,34.531,4500.0
2010-11-24 14:10:00,50.36,50.36,50.34,50.34,900.0,34.5378,34.5378,34.5241,34.5241,900.0
2010-11-24 14:15:00,50.33,50.33,50.31,50.32,1100.0,34.5173,34.5173,34.5035,34.5104,1100.0
2010-11-24 14:20:00,50.32,50.33,50.31,50.33,400.0,34.5104,34.5173,34.5035,34.5173,400.0
2010-11-24 14:25:00,50.33,50.33,50.33,50.33,0.0,34.5173,34.5173,34.5173,34.5173,0.0
2010-11-24 14:30:00,50.37,50.37,50.36,50.36,5300.0,34.5447,34.5447,34.5378,34.5378,5300.0
2010-11-24 14:35:00,50.36,50.37,50.36,50.37,1000.0,34.5378,34.5447,34.5378,34.5447,1000.0
2010-11-24 14:40:00,50.35,50.36,50.35,50.36,1300.0,34.531,34.5378,34.531,34.5378,1300.0
2010-11-24 14:45:00,50.38,50.38,50.37,50.37,1400.0,34.5515,34.5515,34.5447,34.5447,1400.0
2010-11-24 14:50:00,50.37,50.37,50.33,50.33,1600.0,34.5447,34.5447,34.5173,34.5173,1600.0
2010-11-24 14:55:00,50.33,50.33,50.33,50.33,0.0,34.5173,34.5173,34.5173,34.5173,0.0
2010-11-24 15:00:00,50.36,50.4,50.36,50.4,700.0,34.5378,34.5653,34.5378,34.5653,700.0
2010-11-24 15:05:00,50.4,50.4,50.4,50.4,300.0,34.5653,34.5653,34.5653,34.5653,300.0
2010-11-24 15:10:00,50.39,50.4,50.38,50.38,2700.0,34.5584,34.5653,34.5515,34.5515,2700.0
2010-11-24 15:15:00,50.37,50.39,50.34,50.34,92200.0,34.5447,34.5584,34.5241,34.5241,92200.0
2010-11-24 15:20:00,50.37,50.42,50.36,50.42,106500.0,34.5447,34.579,34.5378,34.579,106500.0
2010-11-24 15:25:00,50.41,50.41,50.39,50.39,800.0,34.5721,34.5721,34.5584,34.5584,800.0
2010-11-24 15:30:00,50.38,50.39,50.35,50.35,2300.0,34.5515,34.5584,34.531,34.531,2300.0
2010-11-24 15:35:00,50.37,50.37,50.34,50.35,2300.0,34.5447,34.5447,34.5241,34.531,2300.0
2010-11-24 15:40:00,50.35,50.36,50.32,50.36,41400.0,34.531,34.5378,34.5104,34.5378,41400.0
2010-11-24 15:45:00,50.35,50.35,50.31,50.32,2500.0,34.531,34.531,34.5035,34.5104,2500.0
2010-11-24 15:50:00,50.33,50.39,50.33,50.39,1400.0,34.5173,34.5584,34.5173,34.5584,1400.0
2010-11-24 15:55:00,50.38,50.45,50.38,50.45,9800.0,34.5515,34.5996,34.5515,34.5996,9800.0
2010-11-26 09:30:00,50.06,50.06,49.94,49.98,2400.0,34.3321,34.3321,34.2498,34.2772,2400.0
2010-11-26 09:35:00,49.97,50.03,49.97,50.02,1000.0,34.2704,34.3115,34.2704,34.3047,1000.0
2010-11-26 09:40:00,50.07,50.07,50.07,50.07,900.0,34.3389,34.3389,34.3389,34.3389,900.0
2010-11-26 09:45:00,50.03,50.09,50.03,50.08,2700.0,34.3115,34.3527,34.3115,34.3458,2700.0
2010-11-26 09:50:00,50.16,50.16,50.16,50.16,800.0,34.4007,34.4007,34.4007,34.4007,800.0
2010-11-26 09:55:00,50.13,50.16,50.11,50.16,1300.0,34.3801,34.4007,34.3664,34.4007,1300.0
2010-11-26 10:00:00,50.18,50.18,50.17,50.18,4600.0,34.4144,34.4144,34.4075,34.4144,4600.0
2010-11-26 10:05:00,50.12,50.17,50.12,50.17,800.0,34.3732,34.4075,34.3732,34.4075,800.0
2010-11-26 10:10:00,50.25,50.25,50.2,50.2,3800.0,34.4624,34.4624,34.4281,34.4281,3800.0
2010-11-26 10:15:00,50.23,50.23,50.22,50.22,700.0,34.4487,34.4487,34.4418,34.4418,700.0
2010-11-26 10:20:00,50.23,50.25,50.23,50.24,2100.0,34.4487,34.4624,34.4487,34.4555,2100.0
2010-11-26 10:25:00,50.2,50.2,50.17,50.17,600.0,34.4281,34.4281,34.4075,34.4075,600.0
2010-11-26 10:30:00,50.16,50.16,50.16,50.16,500.0,34.4007,34.4007,34.4007,34.4007,500.0
2010-11-26 10:35:00,50.18,50.2,50.18,50.18,5700.0,34.4144,34.4281,34.4144,34.4144,5700.0
2010-11-26 10:40:00,50.18,50.21,50.18,50.21,700.0,34.4144,34.435,34.4144,34.435,700.0
2010-11-26 10:45:00,50.18,50.18,50.15,50.15,1300.0,34.4144,34.4144,34.3938,34.3938,1300.0
2010-11-26 10:50:00,50.11,50.12,50.11,50.11,500.0,34.3664,34.3732,34.3664,34.3664,500.0
2010-11-26 10:55:00,50.1,50.1,50.1,50.1,6800.0,34.3595,34.3595,34.3595,34.3595,6800.0
2010-11-26 11:00:00,50.09,50.09,50.08,50.08,3700.0,34.3527,34.3527,34.3458,34.3458,3700.0
2010-11-26 11:05:00,50.09,50.09,50.08,50.08,1100.0,34.3527,34.3527,34.3458,34.3458,1100.0
2010-11-26 11:10:00,50.1,50.12,50.1,50.12,200.0,34.3595,34.3732,34.3595,34.3732,200.0
2010-11-26 11:15:00,50.12,50.12,50.12,50.12,0.0,34.3732,34.3732,34.3732,34.3732,0.0
2010-11-26 11:20:00,50.1,50.11,50.1,50.11,300.0,34.3595,34.3664,34.3595,34.3664,300.0
2010-11-26 11:25:00,50.08,50.09,50.07,50.07,700.0,34.3458,34.3527,34.3389,34.3389,700.0
2010-11-26 11:30:00,50.09,50.09,50.07,50.08,500.0,34.3527,34.3527,34.3389,34.3458,500.0
2010-11-26 11:35:00,50.06,50.06,50.03,50.04,1600.0,34.3321,34.3321,34.3115,34.3184,1600.0
2010-11-26 11:40:00,50.04,50.04,50.0,50.0,6500.0,34.3184,34.3184,34.2909,34.2909,6500.0
2010-11-26 11:45:00,50.0,50.04,50.0,50.04,5100.0,34.2909,34.3184,34.2909,34.3184,5100.0
2010-11-26 11:50:00,50.04,50.06,50.04,50.04,2100.0,34.3184,34.3321,34.3184,34.3184,2100.0
2010-11-26 11:55:00,50.04,50.04,50.02,50.04,2300.0,34.3184,34.3184,34.3047,34.3184,2300.0
2010-11-26 12:00:00,50.06,50.07,50.01,50.01,6200.0,34.3321,34.3389,34.2978,34.2978,6200.0
2010-11-26 12:05:00,50.05,50.05,50.03,50.05,3500.0,34.3252,34.3252,34.3115,34.3252,3500.0
2010-11-26 12:10:00,50.04,50.04,50.04,50.04,400.0,34.3184,34.3184,34.3184,34.3184,400.0
2010-11-26 12:15:00,50.05,50.05,50.04,50.04,1100.0,34.3252,34.3252,34.3184,34.3184,1100.0
2010-11-26 12:20:00,50.08,50.1,50.07,50.08,22100.0,34.3458,34.3595,34.3389,34.3458,22100.0
2010-11-26 12:25:00,50.08,50.09,50.08,50.09,9500.0,34.3458,34.3527,34.3458,34.3527,9500.0
2010-11-26 12:30:00,50.08,50.09,50.08,50.08,1400.0,34.3458,34.3527,34.3458,34.3458,1400.0
2010-11-26 12:35:00,50.09,50.11,50.09,50.1,2300.0,34.3527,34.3664,34.3527,34.3595,2300.0
2010-11-26 12:40:00,50.1,50.1,50.08,50.08,500.0,34.3595,34.3595,34.3458,34.3458,500.0
2010-11-26 12:45:00,50.09,50.1,50.09,50.09,2600.0,34.3527,34.3595,34.3527,34.3527,2600.0
2010-11-26 12:50:00,50.1,50.1,50.08,50.08,2200.0,34.3595,34.3595,34.3458,34.3458,2200.0
2010-11-26 12:55:00,50.06,50.06,50.01,50.01,2400.0,34.3321,34.3321,34.2978,34.2978,2400.0
2010-11-29 09:30:00,49.73,49.73,49.57,49.57,16000.0,34.1058,34.1058,33.996,33.996,16000.0
2010-11-29 09:35:00,49.65,49.68,49.65,49.66,1700.0,34.0509,34.0715,34.0509,34.0578,1700.0
2010-11-29 09:40:00,49.65,49.81,49.65,49.8,5200.0,34.0509,34.1606,34.0509,34.1538,5200.0
2010-11-29 09:45:00,49.72,49.77,49.72,49.77,2800.0,34.0989,34.1332,34.0989,34.1332,2800.0
2010-11-29 09:50:00,49.68,49.7,49.65,49.65,400.0,34.0715,34.0852,34.0509,34.0509,400.0
2010-11-29 09:55:00,49.59,49.59,49.45,49.5,6000.0,34.0097,34.0097,33.9137,33.948,6000.0
2010-11-29 10:00:00,49.5,49.5,49.43,49.45,600.0,33.948,33.948,33.9,33.9137,600.0
2010-11-29 10:05:00,49.44,49.52,49.44,49.52,900.0,33.9069,33.9617,33.9069,33.9617,900.0
2010-11-29 10:10:00,49.56,49.56,49.53,49.55,5000.0,33.9892,33.9892,33.9686,33.9823,5000.0
2010-11-29 10:15:00,49.63,49.63,49.63,49.63,400.0,34.0372,34.0372,34.0372,34.0372,400.0
2010-11-29 10:20:00,49.62,49.62,49.61,49.62,1300.0,34.0303,34.0303,34.0235,34.0303,1300.0
2010-11-29 10:25:00,49.57,49.59,49.55,49.55,600.0,33.996,34.0097,33.9823,33.9823,600.0
2010-11-29 10:30:00,49.63,49.72,49.63,49.72,1300.0,34.0372,34.0989,34.0372,34.0989,1300.0
2010-11-29 10:35:00,49.72,49.72,49.68,49.69,1900.0,34.0989,34.0989,34.0715,34.0783,1900.0
2010-11-29 10:40:00,49.74,49.74,49.7,49.7,2900.0,34.1126,34.1126,34.0852,34.0852,2900.0
2010-11-29 10:45:00,49.72,49.72,49.68,49.68,400.0,34.0989,34.0989,34.0715,34.0715,400.0
2010-11-29 10:50:00,49.71,49.71,49.71,49.71,100.0,34.092,34.092,34.092,34.092,100.0
2010-11-29 10:55:00,49.64,49.64,49.6,49.6,1300.0,34.044,34.044,34.0166,34.0166,1300.0
2010-11-29 11:00:00,49.62,49.62,49.61,49.62,4400.0,34.0303,34.0303,34.0235,34.0303,4400.0
2010-11-29 11:05:00,49.62,49.66,49.61,49.64,2600.0,34.0303,34.0578,34.0235,34.044,2600.0
2010-11-29 11:10:00,49.62,49.71,49.62,49.69,6400.0,34.0303,34.092,34.0303,34.0783,6400.0
2010-11-29 11:15:00,49.72,49.72,49.64,49.67,2200.0,34.0989,34.0989,34.044,34.0646,2200.0
2010-11-29 11:20:00,49.7,49.7,49.61,49.61,2700.0,34.0852,34.0852,34.0235,34.0235,2700.0
2010-11-29 11:25:00,49.6,49.68,49.59,49.66,1300.0,34.0166,34.0715,34.0097,34.0578,1300.0
2010-11-29 11:30:00,49.68,49.68,49.63,49.63,2300.0,34.0715,34.0715,34.0372,34.0372,2300.0
2010-11-29 11:35:00,49.61,49.63,49.61,49.62,400.0,34.0235,34.0372,34.0235,34.0303,400.0
2010-11-29 11:40:00,49.58,49.59,49.56,49.56,1500.0,34.0029,34.0097,33.9892,33.9892,1500.0
2010-11-29 11:45:00,49.53,49.57,49.53,49.54,1400.0,33.9686,33.996,33.9686,33.9755,1400.0
2010-11-29 11:50:00,49.52,49.52,49.49,49.5,900.0,33.9617,33.9617,33.9412,33.948,900.0
2010-11-29 11:55:00,49.53,49.55,49.52,49.55,500.0,33.9686,33.9823,33.9617,33.9823,500.0
2010-11-29 12:00:00,49.56,49.58,49.56,49.57,1100.0,33.9892,34.0029,33.9892,33.996,1100.0
2010-11-29 12:05:00,49.6,49.64,49.6,49.64,1400.0,34.0166,34.044,34.0166,34.044,1400.0
2010-11-29 12:10:00,49.65,49.66,49.64,49.64,1400.0,34.0509,34.0578,34.044,34.044,1400.0
2010-11-29 12:15:00,49.63,49.65,49.63,49.65,300.0,34.0372,34.0509,34.0372,34.0509,300.0
2010-11-29 12:20:00,49.71,49.71,49.68,49.68,700.0,34.092,34.092,34.0715,34.0715,700.0
2010-11-29 12:25:00,49.69,49.69,49.69,49.69,200.0,34.0783,34.0783,34.0783,34.0783,200.0
2010-11-29 12:30:00,49.65,49.66,49.65,49.66,400.0,34.0509,34.0578,34.0509,34.0578,400.0
2010-11-29 12:35:00,49.67,49.68,49.66,49.66,2100.0,34.0646,34.0715,34.0578,34.0578,2100.0
2010-11-29 12:40:00,49.68,49.72,49.68,49.71,2200.0,34.0715,34.0989,34.0715,34.092,2200.0
2010-11-29 12:45:00,49.71,49.71,49.69,49.69,1000.0,34.092,34.092,34.0783,34.0783,1000.0
2010-11-29 12:50:00,49.65,49.67,49.65,49.67,300.0,34.0509,34.0646,34.0509,34.0646,300.0
2010-11-29 12:55:00,49.67,49.67,49.67,49.67,0.0,34.0646,34.0646,34.0646,34.0646,0.0
2010-11-29 13:00:00,49.67,49.68,49.66,49.67,1000.0,34.0646,34.0715,34.0578,34.0646,1000.0
2010-11-29 13:05:00,49.67,49.67,49.67,49.67,0.0,34.0646,34.0646,34.0646,34.0646,0.0
2010-11-29 13:10:00,49.63,49.63,49.63,49.63,100.0,34.0372,34.0372,34.0372,34.0372,100.0
2010-11-29 13:15:00,49.63,49.64,49.63,49.64,1100.0,34.0372,34.044,34.0372,34.044,1100.0
2010-11-29 13:20:00,49.65,49.66,49.65,49.65,4500.0,34.0509,34.0578,34.0509,34.0509,4500.0
2010-11-29 13:25:00,49.62,49.62,49.59,49.61,2400.0,34.0303,34.0303,34.0097,34.0235,2400.0
2010-11-29 13:30:00,49.61,49.61,49.59,49.59,2300.0,34.0235,34.0235,34.0097,34.0097,2300.0
2010-11-29 13:35:00,49.6,49.61,49.57,49.57,33400.0,34.0166,34.0235,33.996,33.996,33400.0
2010-11-29 13:40:00,49.59,49.59,49.59,49.59,200.0,34.0097,34.0097,34.0097,34.0097,200.0
2010-11-29 13:45:00,49.61,49.66,49.61,49.66,1000.0,34.0235,34.0578,34.0235,34.0578,1000.0
2010-11-29 13:50:00,49.68,49.68,49.68,49.68,1200.0,34.0715,34.0715,34.0715,34.0715,1200.0
2010-11-29 13:55:00,49.69,49.69,49.66,49.66,600.0,34.0783,34.0783,34.0578,34.0578,600.0
2010-11-29 14:00:00,49.68,49.68,49.68,49.68,1400.0,34.0715,34.0715,34.0715,34.0715,1400.0
2010-11-29 14:05:00,49.68,49.68,49.65,49.67,2200.0,34.0715,34.0715,34.0509,34.0646,2200.0
2010-11-29 14:10:00,49.69,49.69,49.65,49.67,10300.0,34.0783,34.0783,34.0509,34.0646,10300.0
2010-11-29 14:15:00,49.69,49.69,49.69,49.69,400.0,34.0783,34.0783,34.0783,34.0783,400.0
2010-11-29 14:20:00,49.71,49.71,49.68,49.68,4300.0,34.092,34.092,34.0715,34.0715,4300.0
2010-11-29 14:25:00,49.67,49.77,49.67,49.77,1300.0,34.0646,34.1332,34.0646,34.1332,1300.0
2010-11-29 14:30:00,49.83,49.87,49.83,49.86,2300.0,34.1743,34.2018,34.1743,34.1949,2300.0
2010-11-29 14:35:00,49.85,49.91,49.85,49.9,800.0,34.1881,34.2292,34.1881,34.2224,800.0
2010-11-29 14:40:00,49.91,49.92,49.91,49.92,900.0,34.2292,34.2361,34.2292,34.2361,900.0
2010-11-29 14:45:00,49.94,49.95,49.92,49.95,17700.0,34.2498,34.2566,34.2361,34.2566,17700.0
2010-11-29 14:50:00,49.96,49.96,49.95,49.95,700.0,34.2635,34.2635,34.2566,34.2566,700.0
2010-11-29 14:55:00,49.95,50.01,49.95,50.01,2000.0,34.2566,34.2978,34.2566,34.2978,2000.0
2010-11-29 15:00:00,50.01,50.04,50.0,50.04,700.0,34.2978,34.3184,34.2909,34.3184,700.0
2010-11-29 15:05:00,50.04,50.04,50.03,50.03,900.0,34.3184,34.3184,34.3115,34.3115,900.0
2010-11-29 15:10:00,50.03,50.03,50.03,50.03,100.0,34.3115,34.3115,34.3115,34.3115,100.0
2010-11-29 15:15:00,50.03,50.03,50.03,50.03,100.0,34.3115,34.3115,34.3115,34.3115,100.0
2010-11-29 15:20:00,50.11,50.11,50.05,50.06,6400.0,34.3664,34.3664,34.3252,34.3321,6400.0
2010-11-29 15:25:00,50.07,50.1,50.06,50.1,1500.0,34.3389,34.3595,34.3321,34.3595,1500.0
2010-11-29 15:30:00,50.08,50.08,50.03,50.04,4300.0,34.3458,34.3458,34.3115,34.3184,4300.0
2010-11-29 15:35:00,50.04,50.07,50.04,50.07,4000.0,34.3184,34.3389,34.3184,34.3389,4000.0
2010-11-29 15:40:00,50.09,50.09,50.05,50.07,800.0,34.3527,34.3527,34.3252,34.3389,800.0
2010-11-29 15:45:00,50.08,50.15,50.08,50.11,1600.0,34.3458,34.3938,34.3458,34.3664,1600.0
2010-11-29 15:50:00,50.12,50.12,50.12,50.12,200.0,34.3732,34.3732,34.3732,34.3732,200.0
2010-11-29 15:55:00,50.08,50.08,50.05,50.05,4500.0,34.3458,34.3458,34.3252,34.3252,4500.0
2010-11-30 09:30:00,49.61,49.64,49.54,49.62,8800.0,34.0235,34.044,33.9755,34.0303,8800.0
2010-11-30 09:35:00,49.65,49.66,49.59,49.6,2800.0,34.0509,34.0578,34.0097,34.0166,2800.0
2010-11-30 09:40:00,49.55,49.68,49.53,49.68,4400.0,33.9823,34.0715,33.9686,34.0715,4400.0
2010-11-30 09:45:00,49.66,49.71,49.63,49.68,18800.0,34.0578,34.092,34.0372,34.0715,18800.0
2010-11-30 09:50:00,49.67,49.67,49.64,49.64,1000.0,34.0646,34.0646,34.044,34.044,1000.0
2010-11-30 09:55:00,49.69,49.75,49.69,49.74,2700.0,34.0783,34.1195,34.0783,34.1126,2700.0
2010-11-30 10:00:00,49.76,49.79,49.73,49.74,3100.0,34.1263,34.1469,34.1058,34.1126,3100.0
2010-11-30 10:05:00,49.75,49.75,49.69,49.69,1600.0,34.1195,34.1195,34.0783,34.0783,1600.0
2010-11-30 10:10:00,49.69,49.72,49.69,49.71,1000.0,34.0783,34.0989,34.0783,34.092,1000.0
2010-11-30 10:15:00,49.72,49.78,49.72,49.76,2500.0,34.0989,34.1401,34.0989,34.1263,2500.0
2010-11-30 10:20:00,49.76,49.85,49.75,49.85,2200.0,34.1263,34.1881,34.1195,34.1881,2200.0
2010-11-30 10:25:00,49.85,49.88,49.83,49.87,1900.0,34.1881,34.2086,34.1743,34.2018,1900.0
2010-11-30 10:30:00,49.84,49.84,49.77,49.77,3100.0,34.1812,34.1812,34.1332,34.1332,3100.0
2010-11-30 10:35:00,49.77,49.79,49.75,49.79,17400.0,34.1332,34.1469,34.1195,34.1469,17400.0
2010-11-30 10:40:00,49.75,49.75,49.75,49.75,400.0,34.1195,34.1195,34.1195,34.1195,400.0
2010-11-30 10:45:00,49.76,49.76,49.72,49.72,2100.0,34.1263,34.1263,34.0989,34.0989,2100.0
2010-11-30 10:50:00,49.71,49.71,49.66,49.69,1900.0,34.092,34.092,34.0578,34.0783,1900.0
2010-11-30 10:55:00,49.69,49.74,49.69,49.73,2700.0,34.0783,34.1126,34.0783,34.1058,2700.0
2010-11-30 11:00:00,49.74,49.74,49.71,49.73,1200.0,34.1126,34.1126,34.092,34.1058,1200.0
2010-11-30 11:05:00,49.75,49.75,49.73,49.74,400.0,34.1195,34.1195,34.1058,34.1126,400.0
2010-11-30 11:10:00,49.74,49.74,49.69,49.69,1600.0,34.1126,34.1126,34.0783,34.0783,1600.0
2010-11-30 11:15:00,49.68,49.7,49.66,49.7,4200.0,34.0715,34.0852,34.0578,34.0852,4200.0
2010-11-30 11:20:00,49.71,49.71,49.71,49.71,600.0,34.092,34.092,34.092,34.092,600.0
2010-11-30 11:25:00,49.72,49.72,49.68,49.71,5300.0,34.0989,34.0989,34.0715,34.092,5300.0
2010-11-30 11:30:00,49.7,49.7,49.67,49.68,1100.0,34.0852,34.0852,34.0646,34.0715,1100.0
2010-11-30 11:35:00,49.66,49.69,49.66,49.69,600.0,34.0578,34.0783,34.0578,34.0783,600.0
2010-11-30 11:40:00,49.69,49.73,49.69,49.73,200.0,34.0783,34.1058,34.0783,34.1058,200.0
2010-11-30 11:45:00,49.74,49.75,49.74,49.74,1100.0,34.1126,34.1195,34.1126,34.1126,1100.0
2010-11-30 11:50:00,49.73,49.74,49.72,49.72,2400.0,34.1058,34.1126,34.0989,34.0989,2400.0
2010-11-30 11:55:00,49.72,49.83,49.71,49.81,3100.0,34.0989,34.1743,34.092,34.1606,3100.0
2010-11-30 12:00:00,49.81,49.82,49.8,49.82,3700.0,34.1606,34.1675,34.1538,34.1675,3700.0
2010-11-30 12:05:00,49.81,49.81,49.77,49.77,700.0,34.1606,34.1606,34.1332,34.1332,700.0
2010-11-30 12:10:00,49.8,49.81,49.77,49.79,3600.0,34.1538,34.1606,34.1332,34.1469,3600.0
2010-11-30 12:15:00,49.79,49.79,49.73,49.73,2000.0,34.1469,34.1469,34.1058,34.1058,2000.0
2010-11-30 12:20:00,49.75,49.76,49.75,49.76,600.0,34.1195,34.1263,34.1195,34.1263,600.0
2010-11-30 12:25:00,49.75,49.77,49.75,49.77,6900.0,34.1195,34.1332,34.1195,34.1332,6900.0
2010-11-30 12:30:00,49.78,49.78,49.75,49.76,2000.0,34.1401,34.1401,34.1195,34.1263,2000.0
2010-11-30 12:35:00,49.74,49.75,49.74,49.75,1000.0,34.1126,34.1195,34.1126,34.1195,1000.0
2010-11-30 12:40:00,49.73,49.73,49.73,49.73,100.0,34.1058,34.1058,34.1058,34.1058,100.0
2010-11-30 12:45:00,49.79,49.79,49.78,49.78,1100.0,34.1469,34.1469,34.1401,34.1401,1100.0
2010-11-30 12:50:00,49.79,49.79,49.79,49.79,100.0,34.1469,34.1469,34.1469,34.1469,100.0
2010-11-30 12:55:00,49.8,49.83,49.8,49.83,2600.0,34.1538,34.1743,34.1538,34.1743,2600.0
2010-11-30 13:00:00,49.8,49.94,49.8,49.92,3900.0,34.1538,34.2498,34.1538,34.2361,3900.0
2010-11-30 13:05:00,49.92,49.92,49.91,49.91,2100.0,34.2361,34.2361,34.2292,34.2292,2100.0
2010-11-30 13:10:00,49.92,49.92,49.9,49.9,4600.0,34.2361,34.2361,34.2224,34.2224,4600.0
2010-11-30 13:15:00,49.91,49.95,49.91,49.95,400.0,34.2292,34.2566,34.2292,34.2566,400.0
2010-11-30 13:20:00,49.96,50.0,49.96,49.98,2600.0,34.2635,34.2909,34.2635,34.2772,2600.0
2010-11-30 13:25:00,49.99,49.99,49.96,49.96,500.0,34.2841,34.2841,34.2635,34.2635,500.0
2010-11-30 13:30:00,49.96,49.98,49.96,49.96,21900.0,34.2635,34.2772,34.2635,34.2635,21900.0
2010-11-30 13:35:00,49.98,49.98,49.98,49.98,400.0,34.2772,34.2772,34.2772,34.2772,400.0
2010-11-30 13:40:00,49.98,49.98,49.98,49.98,0.0,34.2772,34.2772,34.2772,34.2772,0.0
2010-11-30 13:45:00,49.92,49.93,49.92,49.93,500.0,34.2361,34.2429,34.2361,34.2429,500.0
2010-11-30 13:50:00,49.92,49.92,49.91,49.91,1300.0,34.2361,34.2361,34.2292,34.2292,1300.0
2010-11-30 13:55:00,49.92,49.93,49.92,49.93,500.0,34.2361,34.2429,34.2361,34.2429,500.0
2010-11-30 14:00:00,49.94,49.96,49.94,49.96,500.0,34.2498,34.2635,34.2498,34.2635,500.0
2010-11-30 14:05:00,49.95,49.99,49.95,49.99,1000.0,34.2566,34.2841,34.2566,34.2841,1000.0
2010-11-30 14:10:00,49.99,49.99,49.97,49.98,42000.0,34.2841,34.2841,34.2704,34.2772,42000.0
2010-11-30 14:15:00,49.94,49.94,49.89,49.91,1300.0,34.2498,34.2498,34.2155,34.2292,1300.0
2010-11-30 14:20:00,49.91,49.93,49.88,49.88,7100.0,34.2292,34.2429,34.2086,34.2086,7100.0
2010-11-30 14:25:00,49.88,49.88,49.82,49.82,3800.0,34.2086,34.2086,34.1675,34.1675,3800.0
2010-11-30 14:30:00,49.79,49.81,49.76,49.76,2700.0,34.1469,34.1606,34.1263,34.1263,2700.0
2010-11-30 14:35:00,49.78,49.81,49.77,49.79,27400.0,34.1401,34.1606,34.1332,34.1469,27400.0
2010-11-30 14:40:00,49.8,49.82,49.79,49.81,9900.0,34.1538,34.1675,34.1469,34.1606,9900.0
2010-11-30 14:45:00,49.83,49.86,49.83,49.85,7000.0,34.1743,34.1949,34.1743,34.1881,7000.0
2010-11-30 14:50:00,49.84,49.84,49.82,49.84,4700.0,34.1812,34.1812,34.1675,34.1812,4700.0
2010-11-30 14:55:00,49.86,49.93,49.86,49.9,30600.0,34.1949,34.2429,34.1949,34.2224,30600.0
2010-11-30 15:00:00,49.9,49.93,49.88,49.93,16000.0,34.2224,34.2429,34.2086,34.2429,16000.0
2010-11-30 15:05:00,49.91,49.91,49.88,49.9,5800.0,34.2292,34.2292,34.2086,34.2224,5800.0
2010-11-30 15:10:00,49.87,49.87,49.83,49.87,31700.0,34.2018,34.2018,34.1743,34.2018,31700.0
2010-11-30 15:15:00,49.87,49.87,49.84,49.84,800.0,34.2018,34.2018,34.1812,34.1812,800.0
2010-11-30 15:20:00,49.88,49.93,49.88,49.91,9800.0,34.2086,34.2429,34.2086,34.2292,9800.0
2010-11-30 15:25:00,49.9,49.91,49.89,49.91,3500.0,34.2224,34.2292,34.2155,34.2292,3500.0
2010-11-30 15:30:00,49.91,49.93,49.89,49.89,1500.0,34.2292,34.2429,34.2155,34.2155,1500.0
2010-11-30 15:35:00,49.88,49.89,49.88,49.89,1700.0,34.2086,34.2155,34.2086,34.2155,1700.0
2010-11-30 15:40:00,49.84,49.85,49.79,49.8,5700.0,34.1812,34.1881,34.1469,34.1538,5700.0
2010-11-30 15:45:00,49.77,49.79,49.75,49.75,900.0,34.1332,34.1469,34.1195,34.1195,900.0
2010-11-30 15:50:00,49.73,49.8,49.73,49.79,5400.0,34.1058,34.1538,34.1058,34.1469,5400.0
2010-11-30 15:55:00,49.79,49.79,49.73,49.73,10400.0,34.1469,34.1469,34.1058,34.1058,10400.0
2010-12-01 09:30:00,50.45,50.53,50.45,50.47,19800.0,34.5996,34.6544,34.5996,34.6133,19800.0
2010-12-01 09:35:00,50.47,50.53,50.46,50.5,3400.0,34.6133,34.6544,34.6064,34.6338,3400.0
2010-12-01 09:40:00,50.48,50.49,50.46,50.49,2200.0,34.6201,34.627,34.6064,34.627,2200.0
2010-12-01 09:45:00,50.51,50.55,50.51,50.54,3100.0,34.6407,34.6681,34.6407,34.6613,3100.0
2010-12-01 09:50:00,50.55,50.55,50.54,50.54,700.0,34.6681,34.6681,34.6613,34.6613,700.0
2010-12-01 09:55:00,50.59,50.62,50.59,50.62,16300.0,34.6956,34.7161,34.6956,34.7161,16300.0
2010-12-01 10:00:00,50.58,50.59,50.54,50.56,2500.0,34.6887,34.6956,34.6613,34.675,2500.0
2010-12-01 10:05:00,50.57,50.57,50.53,50.54,1900.0,34.6819,34.6819,34.6544,34.6613,1900.0
2010-12-01 10:10:00,50.54,50.54,50.5,50.54,1400.0,34.6613,34.6613,34.6338,34.6613,1400.0
2010-12-01 10:15:00,50.52,50.55,50.52,50.55,1500.0,34.6476,34.6681,34.6476,34.6681,1500.0
2010-12-01 10:20:00,50.55,50.55,50.55,50.55,0.0,34.6681,34.6681,34.6681,34.6681,0.0
2010-12-01 10:25:00,50.5,50.5,50.49,50.49,1500.0,34.6338,34.6338,34.627,34.627,1500.0
2010-12-01 10:30:00,50.48,50.5,50.48,50.5,400.0,34.6201,34.6338,34.6201,34.6338,400.0
2010-12-01 10:35:00,50.5,50.5,50.5,50.5,100.0,34.6338,34.6338,34.6338,34.6338,100.0
2010-12-01 10:40:00,50.53,50.53,50.51,50.51,4200.0,34.6544,34.6544,34.6407,34.6407,4200.0
2010-12-01 10:45:00,50.55,50.55,50.54,50.54,800.0,34.6681,34.6681,34.6613,34.6613,800.0
2010-12-01 10:50:00,50.54,50.55,50.52,50.53,1400.0,34.6613,34.6681,34.6476,34.6544,1400.0
2010-12-01 10:55:00,50.53,50.53,50.52,50.53,400.0,34.6544,34.6544,34.6476,34.6544,400.0
2010-12-01 11:00:00,50.52,50.53,50.5,50.52,4600.0,34.6476,34.6544,34.6338,34.6476,4600.0
2010-12-01 11:05:00,50.5,50.51,50.5,50.51,4500.0,34.6338,34.6407,34.6338,34.6407,4500.0
2010-12-01 11:10:00,50.53,50.54,50.53,50.54,600.0,34.6544,34.6613,34.6544,34.6613,600.0
2010-12-01 11:15:00,50.51,50.52,50.51,50.52,900.0,34.6407,34.6476,34.6407,34.6476,900.0
2010-12-01 11:20:00,50.51,50.53,50.51,50.52,1200.0,34.6407,34.6544,34.6407,34.6476,1200.0
2010-12-01 11:25:00,50.53,50.53,50.53,50.53,1400.0,34.6544,34.6544,34.6544,34.6544,1400.0
2010-12-01 11:30:00,50.52,50.53,50.51,50.53,1200.0,34.6476,34.6544,34.6407,34.6544,1200.0
2010-12-01 11:35:00,50.52,50.54,50.52,50.54,400.0,34.6476,34.6613,34.6476,34.6613,400.0
2010-12-01 11:40:00,50.54,50.55,50.54,50.55,200.0,34.6613,34.6681,34.6613,34.6681,200.0
2010-12-01 11:45:00,50.54,50.54,50.54,50.54,300.0,34.6613,34.6613,34.6613,34.6613,300.0
2010-12-01 11:50:00,50.55,50.7,50.55,50.7,3500.0,34.6681,34.771,34.6681,34.771,3500.0
2010-12-01 11:55:00,50.72,50.77,50.72,50.77,2400.0,34.7847,34.819,34.7847,34.819,2400.0
2010-12-01 12:00:00,50.75,50.81,50.75,50.77,1000.0,34.8053,34.8464,34.8053,34.819,1000.0
2010-12-01 12:05:00,50.77,50.77,50.76,50.76,600.0,34.819,34.819,34.8122,34.8122,600.0
2010-12-01 12:10:00,50.74,50.74,50.71,50.73,1100.0,34.7984,34.7984,34.7779,34.7916,1100.0
2010-12-01 12:15:00,50.72,50.72,50.71,50.72,1700.0,34.7847,34.7847,34.7779,34.7847,1700.0
2010-12-01 12:20:00,50.73,50.74,50.73,50.74,300.0,34.7916,34.7984,34.7916,34.7984,300.0
2010-12-01 12:25:00,50.74,50.74,50.73,50.73,700.0,34.7984,34.7984,34.7916,34.7916,700.0
2010-12-01 12:30:00,50.75,50.75,50.75,50.75,300.0,34.8053,34.8053,34.8053,34.8053,300.0
2010-12-01 12:35:00,50.73,50.73,50.71,50.71,2400.0,34.7916,34.7916,34.7779,34.7779,2400.0
2010-12-01 12:40:00,50.71,50.71,50.71,50.71,15700.0,34.7779,34.7779,34.7779,34.7779,15700.0
2010-12-01 12:45:00,50.7,50.72,50.7,50.7,400.0,34.771,34.7847,34.771,34.771,400.0
2010-12-01 12:50:00,50.74,50.74,50.71,50.71,2700.0,34.7984,34.7984,34.7779,34.7779,2700.0
2010-12-01 12:55:00,50.72,50.74,50.72,50.72,9300.0,34.7847,34.7984,34.7847,34.7847,9300.0
2010-12-01 13:00:00,50.74,50.76,50.74,50.75,1200.0,34.7984,34.8122,34.7984,34.8053,1200.0
2010-12-01 13:05:00,50.76,50.76,50.75,50.76,600.0,34.8122,34.8122,34.8053,34.8122,600.0
2010-12-01 13:10:00,50.76,50.77,50.76,50.77,500.0,34.8122,34.819,34.8122,34.819,500.0
2010-12-01 13:15:00,50.8,50.81,50.7,50.7,15600.0,34.8396,34.8464,34.771,34.771,15600.0
2010-12-01 13:20:00,50.71,50.71,50.7,50.7,300.0,34.7779,34.7779,34.771,34.771,300.0
2010-12-01 13:25:00,50.72,50.73,50.69,50.71,10600.0,34.7847,34.7916,34.7641,34.7779,10600.0
2010-12-01 13:30:00,50.69,50.72,50.69,50.7,700.0,34.7641,34.7847,34.7641,34.771,700.0
2010-12-01 13:35:00,50.72,50.72,50.71,50.71,6500.0,34.7847,34.7847,34.7779,34.7779,6500.0
2010-12-01 13:40:00,50.71,50.71,50.71,50.71,100.0,34.7779,34.7779,34.7779,34.7779,100.0
2010-12-01 13:45:00,50.73,50.74,50.72,50.74,300.0,34.7916,34.7984,34.7847,34.7984,300.0
2010-12-01 13:50:00,50.74,50.74,50.72,50.73,1900.0,34.7984,34.7984,34.7847,34.7916,1900.0
2010-12-01 13:55:00,50.73,50.74,50.73,50.74,2300.0,34.7916,34.7984,34.7916,34.7984,2300.0
2010-12-01 14:00:00,50.74,50.75,50.72,50.73,2700.0,34.7984,34.8053,34.7847,34.7916,2700.0
2010-12-01 14:05:00,50.72,50.73,50.69,50.71,5900.0,34.7847,34.7916,34.7641,34.7779,5900.0
2010-12-01 14:10:00,50.71,50.75,50.71,50.74,3100.0,34.7779,34.8053,34.7779,34.7984,3100.0
2010-12-01 14:15:00,50.74,50.77,50.74,50.77,300.0,34.7984,34.819,34.7984,34.819,300.0
2010-12-01 14:20:00,50.79,50.79,50.77,50.77,1500.0,34.8327,34.8327,34.819,34.819,1500.0
2010-12-01 14:25:00,50.76,50.77,50.75,50.75,1600.0,34.8122,34.819,34.8053,34.8053,1600.0
2010-12-01 14:30:00,50.77,50.77,50.75,50.76,4200.0,34.819,34.819,34.8053,34.8122,4200.0
2010-12-01 14:35:00,50.77,50.8,50.77,50.8,3200.0,34.819,34.8396,34.819,34.8396,3200.0
2010-12-01 14:40:00,50.79,50.79,50.78,50.78,1200.0,34.8327,34.8327,34.8259,34.8259,1200.0
2010-12-01 14:45:00,50.81,50.81,50.79,50.8,1900.0,34.8464,34.8464,34.8327,34.8396,1900.0
2010-12-01 14:50:00,50.8,50.8,50.78,50.79,3300.0,34.8396,34.8396,34.8259,34.8327,3300.0
2010-12-01 14:55:00,50.8,50.84,50.8,50.83,2800.0,34.8396,34.867,34.8396,34.8602,2800.0
2010-12-01 15:00:00,50.83,50.83,50.79,50.79,900.0,34.8602,34.8602,34.8327,34.8327,900.0
2010-12-01 15:05:00,50.79,50.79,50.79,50.79,300.0,34.8327,34.8327,34.8327,34.8327,300.0
2010-12-01 15:10:00,50.79,50.79,50.75,50.75,1400.0,34.8327,34.8327,34.8053,34.8053,1400.0
2010-12-01 15:15:00,50.76,50.76,50.75,50.75,900.0,34.8122,34.8122,34.8053,34.8053,900.0
2010-12-01 15:20:00,50.76,50.77,50.76,50.76,500.0,34.8122,34.819,34.8122,34.8122,500.0
2010-12-01 15:25:00,50.78,50.8,50.78,50.79,1700.0,34.8259,34.8396,34.8259,34.8327,1700.0
2010-12-01 15:30:00,50.79,50.79,50.77,50.77,2700.0,34.8327,34.8327,34.819,34.819,2700.0
2010-12-01 15:35:00,50.78,50.82,50.78,50.82,4000.0,34.8259,34.8533,34.8259,34.8533,4000.0
2010-12-01 15:40:00,50.83,50.83,50.82,50.82,1000.0,34.8602,34.8602,34.8533,34.8533,1000.0
2010-12-01 15:45:00,50.8,50.81,50.77,50.79,2300.0,34.8396,34.8464,34.819,34.8327,2300.0
2010-12-01 15:50:00,50.8,50.8,50.74,50.74,2900.0,34.8396,34.8396,34.7984,34.7984,2900.0
2010-12-01 15:55:00,50.74,50.81,50.74,50.81,23400.0,34.7984,34.8464,34.7984,34.8464,23400.0
2010-12-02 09:30:00,50.92,50.93,50.87,50.93,21800.0,34.9219,34.9287,34.8876,34.9287,21800.0
2010-12-02 09:35:00,50.96,50.96,50.94,50.95,2900.0,34.9493,34.9493,34.9356,34.9425,2900.0
2010-12-02 09:40:00,50.97,50.99,50.96,50.98,3600.0,34.9562,34.9699,34.9493,34.963,3600.0
2010-12-02 09:45:00,50.98,51.04,50.98,51.03,2800.0,34.963,35.0042,34.963,34.9973,2800.0
2010-12-02 09:50:00,51.01,51.05,51.0,51.0,2800.0,34.9836,35.011,34.9768,34.9768,2800.0
2010-12-02 09:55:00,51.03,51.11,51.02,51.09,11200.0,34.9973,35.0522,34.9905,35.0385,11200.0
2010-12-02 10:00:00,51.09,51.14,51.09,51.14,1400.0,35.0385,35.0728,35.0385,35.0728,1400.0
2010-12-02 10:05:00,51.2,51.24,51.2,51.21,2400.0,35.1139,35.1413,35.1139,35.1208,2400.0
2010-12-02 10:10:00,51.21,51.25,51.21,51.25,1600.0,35.1208,35.1482,35.1208,35.1482,1600.0
2010-12-02 10:15:00,51.26,51.27,51.23,51.23,1700.0,35.1551,35.1619,35.1345,35.1345,1700.0
2010-12-02 10:20:00,51.22,51.25,51.2,51.24,2800.0,35.1276,35.1482,35.1139,35.1413,2800.0
2010-12-02 10:25:00,51.27,51.28,51.24,51.25,10100.0,35.1619,35.1688,35.1413,35.1482,10100.0
2010-12-02 10:30:00,51.25,51.29,51.25,51.28,3900.0,35.1482,35.1756,35.1482,35.1688,3900.0
2010-12-02 10:35:00,51.29,51.29,51.26,51.27,2700.0,35.1756,35.1756,35.1551,35.1619,2700.0
2010-12-02 10:40:00,51.3,51.34,51.3,51.31,4100.0,35.1825,35.2099,35.1825,35.1894,4100.0
2010-12-02 10:45:00,51.31,51.32,51.28,51.29,2000.0,35.1894,35.1962,35.1688,35.1756,2000.0
2010-12-02 10:50:00,51.3,51.31,51.28,51.28,2600.0,35.1825,35.1894,35.1688,35.1688,2600.0
2010-12-02 10:55:00,51.27,51.3,51.26,51.3,2000.0,35.1619,35.1825,35.1551,35.1825,2000.0
2010-12-02 11:00:00,51.33,51.33,51.31,51.33,1600.0,35.2031,35.2031,35.1894,35.2031,1600.0
2010-12-02 11:05:00,51.33,51.33,51.3,51.32,2200.0,35.2031,35.2031,35.1825,35.1962,2200.0
2010-12-02 11:10:00,51.31,51.38,51.29,51.37,1200.0,35.1894,35.2374,35.1756,35.2305,1200.0
2010-12-02 11:15:00,51.36,51.36,51.35,51.36,1700.0,35.2236,35.2236,35.2168,35.2236,1700.0
2010-12-02 11:20:00,51.4,51.41,51.37,51.38,1600.0,35.2511,35.2579,35.2305,35.2374,1600.0
2010-12-02 11:25:00,51.38,51.38,51.37,51.38,2500.0,35.2374,35.2374,35.2305,35.2374,2500.0
2010-12-02 11:30:00,51.4,51.4,51.38,51.38,5400.0,35.2511,35.2511,35.2374,35.2374,5400.0
2010-12-02 11:35:00,51.37,51.38,51.35,51.35,3600.0,35.2305,35.2374,35.2168,35.2168,3600.0
2010-12-02 11:40:00,51.36,51.37,51.35,51.35,1200.0,35.2236,35.2305,35.2168,35.2168,1200.0
2010-12-02 11:45:00,51.36,51.37,51.36,51.37,1000.0,35.2236,35.2305,35.2236,35.2305,1000.0
2010-12-02 11:50:00,51.38,51.4,51.37,51.37,1400.0,35.2374,35.2511,35.2305,35.2305,1400.0
2010-12-02 11:55:00,51.37,51.37,51.35,51.35,2100.0,35.2305,35.2305,35.2168,35.2168,2100.0
2010-12-02 12:00:00,51.35,51.35,51.32,51.32,1100.0,35.2168,35.2168,35.1962,35.1962,1100.0
2010-12-02 12:05:00,51.33,51.35,51.33,51.35,2000.0,35.2031,35.2168,35.2031,35.2168,2000.0
2010-12-02 12:10:00,51.35,51.37,51.34,51.36,12200.0,35.2168,35.2305,35.2099,35.2236,12200.0
2010-12-02 12:15:00,51.37,51.38,51.35,51.38,8600.0,35.2305,35.2374,35.2168,35.2374,8600.0
2010-12-02 12:20:00,51.36,51.36,51.34,51.35,1200.0,35.2236,35.2236,35.2099,35.2168,1200.0
2010-12-02 12:25:00,51.35,51.35,51.33,51.33,1800.0,35.2168,35.2168,35.2031,35.2031,1800.0
2010-12-02 12:30:00,51.33,51.33,51.33,51.33,1800.0,35.2031,35.2031,35.2031,35.2031,1800.0
2010-12-02 12:35:00,51.34,51.37,51.33,51.37,1200.0,35.2099,35.2305,35.2031,35.2305,1200.0
2010-12-02 12:40:00,51.38,51.38,51.37,51.37,200.0,35.2374,35.2374,35.2305,35.2305,200.0
2010-12-02 12:45:00,51.4,51.4,51.39,51.4,3200.0,35.2511,35.2511,35.2442,35.2511,3200.0
2010-12-02 12:50:00,51.4,51.4,51.4,51.4,1000.0,35.2511,35.2511,35.2511,35.2511,1000.0
2010-12-02 12:55:00,51.39,51.39,51.35,51.35,8100.0,35.2442,35.2442,35.2168,35.2168,8100.0
2010-12-02 13:00:00,51.34,51.37,51.34,51.34,2800.0,35.2099,35.2305,35.2099,35.2099,2800.0
2010-12-02 13:05:00,51.36,51.36,51.34,51.34,600.0,35.2236,35.2236,35.2099,35.2099,600.0
2010-12-02 13:10:00,51.34,51.35,51.33,51.34,2100.0,35.2099,35.2168,35.2031,35.2099,2100.0
2010-12-02 13:15:00,51.33,51.33,51.3,51.3,1200.0,35.2031,35.2031,35.1825,35.1825,1200.0
2010-12-02 13:20:00,51.32,51.33,51.32,51.32,3300.0,35.1962,35.2031,35.1962,35.1962,3300.0
2010-12-02 13:25:00,51.31,51.35,51.31,51.35,1100.0,35.1894,35.2168,35.1894,35.2168,1100.0
2010-12-02 13:30:00,51.34,51.37,51.32,51.36,1800.0,35.2099,35.2305,35.1962,35.2236,1800.0
2010-12-02 13:35:00,51.35,51.37,51.34,51.37,1600.0,35.2168,35.2305,35.2099,35.2305,1600.0
2010-12-02 13:40:00,51.36,51.37,51.35,51.36,4600.0,35.2236,35.2305,35.2168,35.2236,4600.0
2010-12-02 13:45:00,51.35,51.38,51.35,51.38,3200.0,35.2168,35.2374,35.2168,35.2374,3200.0
2010-12-02 13:50:00,51.37,51.39,51.36,51.39,2800.0,35.2305,35.2442,35.2236,35.2442,2800.0
2010-12-02 13:55:00,51.39,51.39,51.35,51.36,2500.0,35.2442,35.2442,35.2168,35.2236,2500.0
2010-12-02 14:00:00,51.37,51.37,51.37,51.37,1800.0,35.2305,35.2305,35.2305,35.2305,1800.0
2010-12-02 14:05:00,51.37,51.41,51.36,51.41,2100.0,35.2305,35.2579,35.2236,35.2579,2100.0
2010-12-02 14:10:00,51.41,51.42,51.41,51.42,2300.0,35.2579,35.2648,35.2579,35.2648,2300.0
2010-12-02 14:15:00,51.42,51.45,51.42,51.44,7900.0,35.2648,35.2854,35.2648,35.2785,7900.0
2010-12-02 14:20:00,51.46,51.51,51.46,51.48,11400.0,35.2922,35.3265,35.2922,35.3059,11400.0
2010-12-02 14:25:00,51.49,51.51,51.48,51.48,4700.0,35.3128,35.3265,35.3059,35.3059,4700.0
2010-12-02 14:30:00,51.47,51.49,51.46,51.46,2500.0,35.2991,35.3128,35.2922,35.2922,2500.0
2010-12-02 14:35:00,51.46,51.46,51.44,51.46,2000.0,35.2922,35.2922,35.2785,35.2922,2000.0
2010-12-02 14:40:00,51.48,51.48,51.47,51.47,1600.0,35.3059,35.3059,35.2991,35.2991,1600.0
2010-12-02 14:45:00,51.47,51.49,51.46,51.48,6500.0,35.2991,35.3128,35.2922,35.3059,6500.0
2010-12-02 14:50:00,51.47,51.47,51.45,51.45,5200.0,35.2991,35.2991,35.2854,35.2854,5200.0
2010-12-02 14:55:00,51.47,51.47,51.42,51.43,4500.0,35.2991,35.2991,35.2648,35.2717,4500.0
2010-12-02 15:00:00,51.44,51.44,51.43,51.43,2700.0,35.2785,35.2785,35.2717,35.2717,2700.0
2010-12-02 15:05:00,51.42,51.42,51.37,51.42,4000.0,35.2648,35.2648,35.2305,35.2648,4000.0
2010-12-02 15:10:00,51.42,51.43,51.42,51.43,5400.0,35.2648,35.2717,35.2648,35.2717,5400.0
2010-12-02 15:15:00,51.43,51.43,51.42,51.42,2500.0,35.2717,35.2717,35.2648,35.2648,2500.0
2010-12-02 15:20:00,51.42,51.45,51.42,51.45,1600.0,35.2648,35.2854,35.2648,35.2854,1600.0
2010-12-02 15:25:00,51.44,51.46,51.43,51.46,2300.0,35.2785,35.2922,35.2717,35.2922,2300.0
2010-12-02 15:30:00,51.45,51.47,51.44,51.47,3400.0,35.2854,35.2991,35.2785,35.2991,3400.0
2010-12-02 15:35:00,51.48,51.49,51.46,51.48,1900.0,35.3059,35.3128,35.2922,35.3059,1900.0
2010-12-02 15:40:00,51.47,51.47,51.47,51.47,200.0,35.2991,35.2991,35.2991,35.2991,200.0
2010-12-02 15:45:00,51.45,51.48,51.45,51.47,6400.0,35.2854,35.3059,35.2854,35.2991,6400.0
2010-12-02 15:50:00,51.49,51.49,51.47,51.47,1800.0,35.3128,35.3128,35.2991,35.2991,1800.0
2010-12-02 15:55:00,51.47,51.5,51.47,51.5,2600.0,35.2991,35.3197,35.2991,35.3197,2600.0
2010-12-03 09:30:00,51.32,51.39,51.31,51.34,38800.0,35.1962,35.2442,35.1894,35.2099,38800.0
2010-12-03 09:35:00,51.31,51.35,51.3,51.35,8700.0,35.1894,35.2168,35.1825,35.2168,8700.0
2010-12-03 09:40:00,51.36,51.39,51.36,51.39,27400.0,35.2236,35.2442,35.2236,35.2442,27400.0
2010-12-03 09:45:00,51.42,51.42,51.35,51.39,4000.0,35.2648,35.2648,35.2168,35.2442,4000.0
2010-12-03 09:50:00,51.39,51.39,51.33,51.33,2100.0,35.2442,35.2442,35.2031,35.2031,2100.0
2010-12-03 09:55:00,51.33,51.34,51.32,51.33,3400.0,35.2031,35.2099,35.1962,35.2031,3400.0
2010-12-03 10:00:00,51.34,51.45,51.33,51.42,4600.0,35.2099,35.2854,35.2031,35.2648,4600.0
2010-12-03 10:05:00,51.46,51.47,51.41,51.41,1900.0,35.2922,35.2991,35.2579,35.2579,1900.0
2010-12-03 10:10:00,51.38,51.39,51.3,51.3,17900.0,35.2374,35.2442,35.1825,35.1825,17900.0
2010-12-03 10:15:00,51.32,51.35,51.29,51.35,2600.0,35.1962,35.2168,35.1756,35.2168,2600.0
2010-12-03 10:20:00,51.35,51.35,51.3,51.33,2900.0,35.2168,35.2168,35.1825,35.2031,2900.0
2010-12-03 10:25:00,51.3,51.31,51.26,51.26,2800.0,35.1825,35.1894,35.1551,35.1551,2800.0
2010-12-03 10:30:00,51.32,51.33,51.3,51.32,5500.0,35.1962,35.2031,35.1825,35.1962,5500.0
2010-12-03 10:35:00,51.34,51.36,51.3,51.33,2000.0,35.2099,35.2236,35.1825,35.2031,2000.0
2010-12-03 10:40:00,51.32,51.35,51.31,51.31,4000.0,35.1962,35.2168,35.1894,35.1894,4000.0
2010-12-03 10:45:00,51.31,51.33,51.3,51.31,10400.0,35.1894,35.2031,35.1825,35.1894,10400.0
2010-12-03 10:50:00,51.3,51.36,51.3,51.36,4500.0,35.1825,35.2236,35.1825,35.2236,4500.0
2010-12-03 10:55:00,51.35,51.37,51.34,51.37,3700.0,35.2168,35.2305,35.2099,35.2305,3700.0
2010-12-03 11:00:00,51.38,51.4,51.36,51.37,2900.0,35.2374,35.2511,35.2236,35.2305,2900.0
2010-12-03 11:05:00,51.36,51.38,51.36,51.38,700.0,35.2236,35.2374,35.2236,35.2374,700.0
2010-12-03 11:10:00,51.38,51.38,51.35,51.36,1700.0,35.2374,35.2374,35.2168,35.2236,1700.0
2010-12-03 11:15:00,51.35,51.37,51.35,51.37,300.0,35.2168,35.2305,35.2168,35.2305,300.0
2010-12-03 11:20:00,51.38,51.38,51.35,51.35,900.0,35.2374,35.2374,35.2168,35.2168,900.0
2010-12-03 11:25:00,51.34,51.35,51.32,51.32,4000.0,35.2099,35.2168,35.1962,35.1962,4000.0
2010-12-03 11:30:00,51.32,51.32,51.31,51.31,1300.0,35.1962,35.1962,35.1894,35.1894,1300.0
2010-12-03 11:35:00,51.3,51.3,51.29,51.29,3400.0,35.1825,35.1825,35.1756,35.1756,3400.0
2010-12-03 11:40:00,51.3,51.3,51.3,51.3,600.0,35.1825,35.1825,35.1825,35.1825,600.0
2010-12-03 11:45:00,51.3,51.32,51.3,51.32,4900.0,35.1825,35.1962,35.1825,35.1962,4900.0
2010-12-03 11:50:00,51.32,51.32,51.32,51.32,100.0,35.1962,35.1962,35.1962,35.1962,100.0
2010-12-03 11:55:00,51.26,51.26,51.26,51.26,117100.0,35.1551,35.1551,35.1551,35.1551,117100.0
2010-12-03 12:00:00,51.28,51.31,51.28,51.3,1500.0,35.1688,35.1894,35.1688,35.1825,1500.0
2010-12-03 12:05:00,51.31,51.34,51.31,51.33,4300.0,35.1894,35.2099,35.1894,35.2031,4300.0
2010-12-03 12:10:00,51.34,51.34,51.33,51.33,1000.0,35.2099,35.2099,35.2031,35.2031,1000.0
2010-12-03 12:15:00,51.32,51.33,51.31,51.32,2900.0,35.1962,35.2031,35.1894,35.1962,2900.0
2010-12-03 12:20:00,51.33,51.33,51.31,51.33,4000.0,35.2031,35.2031,35.1894,35.2031,4000.0
2010-12-03 12:25:00,51.33,51.34,51.3,51.3,1400.0,35.2031,35.2099,35.1825,35.1825,1400.0
2010-12-03 12:30:00,51.32,51.32,51.32,51.32,1400.0,35.1962,35.1962,35.1962,35.1962,1400.0
2010-12-03 12:35:00,51.31,51.31,51.31,51.31,600.0,35.1894,35.1894,35.1894,35.1894,600.0
2010-12-03 12:40:00,51.36,51.36,51.35,51.35,500.0,35.2236,35.2236,35.2168,35.2168,500.0
2010-12-03 12:45:00,51.34,51.35,51.32,51.35,13100.0,35.2099,35.2168,35.1962,35.2168,13100.0
2010-12-03 12:50:00,51.35,51.35,51.33,51.34,700.0,35.2168,35.2168,35.2031,35.2099,700.0
2010-12-03 12:55:00,51.35,51.35,51.35,51.35,800.0,35.2168,35.2168,35.2168,35.2168,800.0
2010-12-03 13:00:00,51.36,51.4,51.36,51.4,1600.0,35.2236,35.2511,35.2236,35.2511,1600.0
2010-12-03 13:05:00,51.4,51.4,51.38,51.38,2400.0,35.2511,35.2511,35.2374,35.2374,2400.0
2010-12-03 13:10:00,51.4,51.41,51.4,51.41,800.0,35.2511,35.2579,35.2511,35.2579,800.0
2010-12-03 13:15:00,51.41,51.41,51.4,51.4,6400.0,35.2579,35.2579,35.2511,35.2511,6400.0
2010-12-03 13:20:00,51.39,51.41,51.39,51.41,2100.0,35.2442,35.2579,35.2442,35.2579,2100.0
2010-12-03 13:25:00,51.41,51.41,51.39,51.39,1700.0,35.2579,35.2579,35.2442,35.2442,1700.0
2010-12-03 13:30:00,51.38,51.39,51.37,51.37,5800.0,35.2374,35.2442,35.2305,35.2305,5800.0
2010-12-03 13:35:00,51.38,51.38,51.34,51.36,9200.0,35.2374,35.2374,35.2099,35.2236,9200.0
2010-12-03 13:40:00,51.36,51.37,51.35,51.37,6800.0,35.2236,35.2305,35.2168,35.2305,6800.0
2010-12-03 13:45:00,51.37,51.38,51.37,51.38,200.0,35.2305,35.2374,35.2305,35.2374,200.0
2010-12-03 13:50:00,51.38,51.4,51.38,51.4,300.0,35.2374,35.2511,35.2374,35.2511,300.0
2010-12-03 13:55:00,51.4,51.4,51.4,51.4,900.0,35.2511,35.2511,35.2511,35.2511,900.0
2010-12-03 14:00:00,51.44,51.44,51.42,51.42,2700.0,35.2785,35.2785,35.2648,35.2648,2700.0
2010-12-03 14:05:00,51.41,51.41,51.35,51.37,1700.0,35.2579,35.2579,35.2168,35.2305,1700.0
2010-12-03 14:10:00,51.37,51.4,51.37,51.4,16800.0,35.2305,35.2511,35.2305,35.2511,16800.0
2010-12-03 14:15:00,51.38,51.41,51.38,51.4,1400.0,35.2374,35.2579,35.2374,35.2511,1400.0
2010-12-03 14:20:00,51.4,51.41,51.39,51.39,2500.0,35.2511,35.2579,35.2442,35.2442,2500.0
2010-12-03 14:25:00,51.39,51.41,51.39,51.41,2800.0,35.2442,35.2579,35.2442,35.2579,2800.0
2010-12-03 14:30:00,51.41,51.41,51.41,51.41,500.0,35.2579,35.2579,35.2579,35.2579,500.0
2010-12-03 14:35:00,51.44,51.45,51.44,51.45,1800.0,35.2785,35.2854,35.2785,35.2854,1800.0
2010-12-03 14:40:00,51.45,51.45,51.45,51.45,200.0,35.2854,35.2854,35.2854,35.2854,200.0
2010-12-03 14:45:00,51.45,51.47,51.45,51.47,3900.0,35.2854,35.2991,35.2854,35.2991,3900.0
2010-12-03 14:50:00,51.46,51.46,51.45,51.46,900.0,35.2922,35.2922,35.2854,35.2922,900.0
2010-12-03 14:55:00,51.46,51.48,51.45,51.48,2700.0,35.2922,35.3059,35.2854,35.3059,2700.0
2010-12-03 15:00:00,51.49,51.49,51.48,51.48,1900.0,35.3128,35.3128,35.3059,35.3059,1900.0
2010-12-03 15:05:00,51.47,51.47,51.46,51.46,2000.0,35.2991,35.2991,35.2922,35.2922,2000.0
2010-12-03 15:10:00,51.46,51.46,51.45,51.46,2300.0,35.2922,35.2922,35.2854,35.2922,2300.0
2010-12-03 15:15:00,51.46,51.46,51.46,51.46,1900.0,35.2922,35.2922,35.2922,35.2922,1900.0
2010-12-03 15:20:00,51.46,51.49,51.45,51.49,2800.0,35.2922,35.3128,35.2854,35.3128,2800.0
2010-12-03 15:25:00,51.49,51.5,51.48,51.5,2200.0,35.3128,35.3197,35.3059,35.3197,2200.0
2010-12-03 15:30:00,51.53,51.53,51.52,51.52,500.0,35.3402,35.3402,35.3334,35.3334,500.0
2010-12-03 15:35:00,51.5,51.59,51.5,51.59,1600.0,35.3197,35.3814,35.3197,35.3814,1600.0
2010-12-03 15:40:00,51.59,51.61,51.59,51.6,1800.0,35.3814,35.3951,35.3814,35.3882,1800.0
2010-12-03 15:45:00,51.59,51.7,51.59,51.68,1500.0,35.3814,35.4568,35.3814,35.4431,1500.0
2010-12-03 15:50:00,51.68,51.69,51.68,51.68,1100.0,35.4431,35.45,35.4431,35.4431,1100.0
2010-12-03 15:55:00,51.68,51.68,51.64,51.65,6600.0,35.4431,35.4431,35.4157,35.4225,6600.0
2010-12-06 09:30:00,51.48,51.59,51.43,51.5,11200.0,35.3059,35.3814,35.2717,35.3197,11200.0
2010-12-06 09:35:00,51.55,51.56,51.53,51.53,1800.0,35.354,35.3608,35.3402,35.3402,1800.0
2010-12-06 09:40:00,51.57,51.58,51.54,51.56,1900.0,35.3677,35.3745,35.3471,35.3608,1900.0
2010-12-06 09:45:00,51.58,51.59,51.56,51.56,2300.0,35.3745,35.3814,35.3608,35.3608,2300.0
2010-12-06 09:50:00,51.54,51.54,51.49,51.5,1900.0,35.3471,35.3471,35.3128,35.3197,1900.0
2010-12-06 09:55:00,51.49,51.53,51.49,51.53,2300.0,35.3128,35.3402,35.3128,35.3402,2300.0
2010-12-06 10:00:00,51.54,51.57,51.54,51.57,3500.0,35.3471,35.3677,35.3471,35.3677,3500.0
2010-12-06 10:05:00,51.58,51.58,51.58,51.58,1000.0,35.3745,35.3745,35.3745,35.3745,1000.0
2010-12-06 10:10:00,51.57,51.58,51.53,51.55,1600.0,35.3677,35.3745,35.3402,35.354,1600.0
2010-12-06 10:15:00,51.55,51.58,51.55,51.58,1200.0,35.354,35.3745,35.354,35.3745,1200.0
2010-12-06 10:20:00,51.57,51.62,51.57,51.62,1200.0,35.3677,35.402,35.3677,35.402,1200.0
2010-12-06 10:25:00,51.64,51.64,51.62,51.62,4700.0,35.4157,35.4157,35.402,35.402,4700.0
2010-12-06 10:30:00,51.62,51.62,51.62,51.62,600.0,35.402,35.402,35.402,35.402,600.0
2010-12-06 10:35:00,51.61,51.61,51.6,51.61,900.0,35.3951,35.3951,35.3882,35.3951,900.0
2010-12-06 10:40:00,51.61,51.61,51.6,51.6,300.0,35.3951,35.3951,35.3882,35.3882,300.0
2010-12-06 10:45:00,51.6,51.6,51.6,51.6,0.0,35.3882,35.3882,35.3882,35.3882,0.0
2010-12-06 10:50:00,51.6,51.6,51.54,51.54,400.0,35.3882,35.3882,35.3471,35.3471,400.0
2010-12-06 10:55:00,51.55,51.59,51.55,51.57,1900.0,35.354,35.3814,35.354,35.3677,1900.0
2010-12-06 11:00:00,51.58,51.63,51.58,51.63,5100.0,35.3745,35.4088,35.3745,35.4088,5100.0
2010-12-06 11:05:00,51.6,51.62,51.6,51.62,1200.0,35.3882,35.402,35.3882,35.402,1200.0
2010-12-06 11:10:00,51.65,51.65,51.59,51.59,1900.0,35.4225,35.4225,35.3814,35.3814,1900.0
2010-12-06 11:15:00,51.62,51.62,51.58,51.6,2400.0,35.402,35.402,35.3745,35.3882,2400.0
2010-12-06 11:20:00,51.57,51.57,51.57,51.57,100.0,35.3677,35.3677,35.3677,35.3677,100.0
2010-12-06 11:25:00,51.56,51.57,51.54,51.57,4300.0,35.3608,35.3677,35.3471,35.3677,4300.0
2010-12-06 11:30:00,51.58,51.58,51.55,51.57,2600.0,35.3745,35.3745,35.354,35.3677,2600.0
2010-12-06 11:35:00,51.56,51.56,51.54,51.54,6400.0,35.3608,35.3608,35.3471,35.3471,6400.0
2010-12-06 11:40:00,51.54,51.55,51.54,51.55,800.0,35.3471,35.354,35.3471,35.354,800.0
2010-12-06 11:45:00,51.58,51.6,51.54,51.55,4100.0,35.3745,35.3882,35.3471,35.354,4100.0
2010-12-06 11:50:00,51.56,51.56,51.54,51.54,3100.0,35.3608,35.3608,35.3471,35.3471,3100.0
2010-12-06 11:55:00,51.52,51.54,51.52,51.54,4800.0,35.3334,35.3471,35.3334,35.3471,4800.0
2010-12-06 12:00:00,51.59,51.59,51.59,51.59,10000.0,35.3814,35.3814,35.3814,35.3814,10000.0
2010-12-06 12:05:00,51.58,51.58,51.56,51.56,1400.0,35.3745,35.3745,35.3608,35.3608,1400.0
2010-12-06 12:10:00,51.56,51.57,51.55,51.57,2400.0,35.3608,35.3677,35.354,35.3677,2400.0
2010-12-06 12:15:00,51.57,51.57,51.55,51.55,400.0,35.3677,35.3677,35.354,35.354,400.0
2010-12-06 12:20:00,51.55,51.55,51.54,51.54,1800.0,35.354,35.354,35.3471,35.3471,1800.0
2010-12-06 12:25:00,51.55,51.55,51.53,51.54,6000.0,35.354,35.354,35.3402,35.3471,6000.0
2010-12-06 12:30:00,51.54,51.59,51.54,51.59,7100.0,35.3471,35.3814,35.3471,35.3814,7100.0
2010-12-06 12:35:00,51.58,51.58,51.58,51.58,500.0,35.3745,35.3745,35.3745,35.3745,500.0
2010-12-06 12:40:00,51.59,51.59,51.59,51.59,400.0,35.3814,35.3814,35.3814,35.3814,400.0
2010-12-06 12:45:00,51.59,51.59,51.57,51.57,400.0,35.3814,35.3814,35.3677,35.3677,400.0
2010-12-06 12:50:00,51.58,51.58,51.57,51.57,1400.0,35.3745,35.3745,35.3677,35.3677,1400.0
2010-12-06 12:55:00,51.58,51.6,51.58,51.59,1300.0,35.3745,35.3882,35.3745,35.3814,1300.0
2010-12-06 13:00:00,51.6,51.61,51.6,51.61,200.0,35.3882,35.3951,35.3882,35.3951,200.0
2010-12-06 13:05:00,51.61,51.61,51.6,51.6,3700.0,35.3951,35.3951,35.3882,35.3882,3700.0
2010-12-06 13:10:00,51.61,51.61,51.59,51.6,8000.0,35.3951,35.3951,35.3814,35.3882,8000.0
2010-12-06 13:15:00,51.6,51.6,51.58,51.59,2200.0,35.3882,35.3882,35.3745,35.3814,2200.0
2010-12-06 13:20:00,51.59,51.6,51.58,51.59,4500.0,35.3814,35.3882,35.3745,35.3814,4500.0
2010-12-06 13:25:00,51.6,51.61,51.58,51.61,7300.0,35.3882,35.3951,35.3745,35.3951,7300.0
2010-12-06 13:30:00,51.61,51.62,51.61,51.62,4900.0,35.3951,35.402,35.3951,35.402,4900.0
2010-12-06 13:35:00,51.62,51.64,51.62,51.63,19100.0,35.402,35.4157,35.402,35.4088,19100.0
2010-12-06 13:40:00,51.62,51.65,51.62,51.65,1600.0,35.402,35.4225,35.402,35.4225,1600.0
2010-12-06 13:45:00,51.65,51.65,51.64,51.64,1900.0,35.4225,35.4225,35.4157,35.4157,1900.0
2010-12-06 13:50:00,51.64,51.65,51.64,51.64,300.0,35.4157,35.4225,35.4157,35.4157,300.0
2010-12-06 13:55:00,51.62,51.64,51.61,51.64,1300.0,35.402,35.4157,35.3951,35.4157,1300.0
2010-12-06 14:00:00,51.64,51.64,51.63,51.63,2000.0,35.4157,35.4157,35.4088,35.4088,2000.0
2010-12-06 14:05:00,51.63,51.63,51.63,51.63,0.0,35.4088,35.4088,35.4088,35.4088,0.0
2010-12-06 14:10:00,51.64,51.64,51.62,51.63,400.0,35.4157,35.4157,35.402,35.4088,400.0
2010-12-06 14:15:00,51.62,51.63,51.62,51.63,600.0,35.402,35.4088,35.402,35.4088,600.0
2010-12-06 14:20:00,51.64,51.65,51.64,51.65,2100.0,35.4157,35.4225,35.4157,35.4225,2100.0
2010-12-06 14:25:00,51.65,51.66,51.62,51.63,6200.0,35.4225,35.4294,35.402,35.4088,6200.0
2010-12-06 14:30:00,51.62,51.65,51.62,51.65,2800.0,35.402,35.4225,35.402,35.4225,2800.0
2010-12-06 14:35:00,51.67,51.69,51.67,51.68,2500.0,35.4363,35.45,35.4363,35.4431,2500.0
2010-12-06 14:40:00,51.68,51.68,51.65,51.66,2400.0,35.4431,35.4431,35.4225,35.4294,2400.0
2010-12-06 14:45:00,51.66,51.68,51.66,51.68,4400.0,35.4294,35.4431,35.4294,35.4431,4400.0
2010-12-06 14:50:00,51.68,51.69,51.67,51.68,2600.0,35.4431,35.45,35.4363,35.4431,2600.0
2010-12-06 14:55:00,51.68,51.68,51.67,51.67,600.0,35.4431,35.4431,35.4363,35.4363,600.0
2010-12-06 15:00:00,51.68,51.69,51.68,51.69,2900.0,35.4431,35.45,35.4431,35.45,2900.0
2010-12-06 15:05:00,51.69,51.7,51.69,51.7,1900.0,35.45,35.4568,35.45,35.4568,1900.0
2010-12-06 15:10:00,51.7,51.7,51.7,51.7,1000.0,35.4568,35.4568,35.4568,35.4568,1000.0
2010-12-06 15:15:00,51.7,51.7,51.69,51.69,3100.0,35.4568,35.4568,35.45,35.45,3100.0
2010-12-06 15:20:00,51.69,51.69,51.67,51.67,74200.0,35.45,35.45,35.4363,35.4363,74200.0
2010-12-06 15:25:00,51.67,51.67,51.64,51.64,6500.0,35.4363,35.4363,35.4157,35.4157,6500.0
2010-12-06 15:30:00,51.64,51.66,51.62,51.62,10000.0,35.4157,35.4294,35.402,35.402,10000.0
2010-12-06 15:35:00,51.63,51.65,51.62,51.64,7200.0,35.4088,35.4225,35.402,35.4157,7200.0
2010-12-06 15:40:00,51.64,51.69,51.64,51.69,6500.0,35.4157,35.45,35.4157,35.45,6500.0
2010-12-06 15:45:00,51.69,51.69,51.65,51.66,8800.0,35.45,35.45,35.4225,35.4294,8800.0
2010-12-06 15:50:00,51.66,51.67,51.58,51.59,5700.0,35.4294,35.4363,35.3745,35.3814,5700.0
2010-12-06 15:55:00,51.58,51.6,51.57,51.57,10000.0,35.3745,35.3882,35.3677,35.3677,10000.0
2010-12-07 09:30:00,52.01,52.08,52.01,52.05,15500.0,35.6694,35.7174,35.6694,35.6969,15500.0
2010-12-07 09:35:00,52.03,52.04,51.98,52.0,13600.0,35.6831,35.69,35.6489,35.6626,13600.0
2010-12-07 09:40:00,52.01,52.05,52.01,52.04,4100.0,35.6694,35.6969,35.6694,35.69,4100.0
2010-12-07 09:45:00,52.05,52.05,51.99,52.0,3100.0,35.6969,35.6969,35.6557,35.6626,3100.0
2010-12-07 09:50:00,52.01,52.03,51.98,52.03,3600.0,35.6694,35.6831,35.6489,35.6831,3600.0
2010-12-07 09:55:00,52.0,52.01,51.96,51.96,8000.0,35.6626,35.6694,35.6351,35.6351,8000.0
2010-12-07 10:00:00,51.96,51.96,51.94,51.95,4900.0,35.6351,35.6351,35.6214,35.6283,4900.0
2010-12-07 10:05:00,51.94,51.94,51.9,51.9,1800.0,35.6214,35.6214,35.594,35.594,1800.0
2010-12-07 10:10:00,51.86,51.91,51.86,51.91,4800.0,35.5666,35.6008,35.5666,35.6008,4800.0
2010-12-07 10:15:00,51.91,51.96,51.91,51.95,10000.0,35.6008,35.6351,35.6008,35.6283,10000.0
2010-12-07 10:20:00,51.95,51.95,51.93,51.95,1400.0,35.6283,35.6283,35.6146,35.6283,1400.0
2010-12-07 10:25:00,51.96,51.96,51.92,51.92,4200.0,35.6351,35.6351,35.6077,35.6077,4200.0
2010-12-07 10:30:00,51.84,51.85,51.83,51.83,1100.0,35.5528,35.5597,35.546,35.546,1100.0
2010-12-07 10:35:00,51.85,51.86,51.84,51.84,3200.0,35.5597,35.5666,35.5528,35.5528,3200.0
2010-12-07 10:40:00,51.87,51.87,51.86,51.86,2100.0,35.5734,35.5734,35.5666,35.5666,2100.0
2010-12-07 10:45:00,51.88,51.91,51.88,51.91,33600.0,35.5803,35.6008,35.5803,35.6008,33600.0
2010-12-07 10:50:00,51.93,51.93,51.91,51.91,600.0,35.6146,35.6146,35.6008,35.6008,600.0
2010-12-07 10:55:00,51.9,51.92,51.9,51.92,2200.0,35.594,35.6077,35.594,35.6077,2200.0
2010-12-07 11:00:00,51.91,51.92,51.88,51.9,4100.0,35.6008,35.6077,35.5803,35.594,4100.0
2010-12-07 11:05:00,51.88,51.89,51.86,51.88,2400.0,35.5803,35.5871,35.5666,35.5803,2400.0
2010-12-07 11:10:00,51.9,51.91,51.89,51.91,2200.0,35.594,35.6008,35.5871,35.6008,2200.0
2010-12-07 11:15:00,51.93,51.93,51.91,51.91,3800.0,35.6146,35.6146,35.6008,35.6008,3800.0
2010-12-07 11:20:00,51.9,51.9,51.87,51.87,1500.0,35.594,35.594,35.5734,35.5734,1500.0
2010-12-07 11:25:00,51.86,51.87,51.85,51.85,8500.0,35.5666,35.5734,35.5597,35.5597,8500.0
2010-12-07 11:30:00,51.85,51.87,51.85,51.87,3000.0,35.5597,35.5734,35.5597,35.5734,3000.0
2010-12-07 11:35:00,51.86,51.88,51.86,51.88,3000.0,35.5666,35.5803,35.5666,35.5803,3000.0
2010-12-07 11:40:00,51.87,51.9,51.87,51.9,6900.0,35.5734,35.594,35.5734,35.594,6900.0
2010-12-07 11:45:00,51.88,51.88,51.84,51.84,3800.0,35.5803,35.5803,35.5528,35.5528,3800.0
2010-12-07 11:50:00,51.84,51.84,51.84,51.84,200.0,35.5528,35.5528,35.5528,35.5528,200.0
2010-12-07 11:55:00,51.86,51.87,51.86,51.87,2200.0,35.5666,35.5734,35.5666,35.5734,2200.0
2010-12-07 12:00:00,51.85,51.88,51.85,51.88,2100.0,35.5597,35.5803,35.5597,35.5803,2100.0
2010-12-07 12:05:00,51.86,51.88,51.8,51.82,2400.0,35.5666,35.5803,35.5254,35.5391,2400.0
2010-12-07 12:10:00,51.8,51.82,51.79,51.81,78000.0,35.5254,35.5391,35.5185,35.5323,78000.0
2010-12-07 12:15:00,51.8,51.81,51.77,51.79,115900.0,35.5254,35.5323,35.5048,35.5185,115900.0
2010-12-07 12:20:00,51.79,51.79,51.79,51.79,0.0,35.5185,35.5185,35.5185,35.5185,0.0
2010-12-07 12:25:00,51.81,51.84,51.8,51.84,8300.0,35.5323,35.5528,35.5254,35.5528,8300.0
2010-12-07 12:30:00,51.83,51.86,51.83,51.85,2900.0,35.546,35.5666,35.546,35.5597,2900.0
2010-12-07 12:35:00,51.83,51.85,51.83,51.85,1400.0,35.546,35.5597,35.546,35.5597,1400.0
2010-12-07 12:40:00,51.85,51.85,51.84,51.84,1200.0,35.5597,35.5597,35.5528,35.5528,1200.0
2010-12-07 12:45:00,51.84,51.85,51.81,51.83,24600.0,35.5528,35.5597,35.5323,35.546,24600.0
2010-12-07 12:50:00,51.84,51.84,51.84,51.84,7600.0,35.5528,35.5528,35.5528,35.5528,7600.0
2010-12-07 12:55:00,51.84,51.89,51.84,51.89,2000.0,35.5528,35.5871,35.5528,35.5871,2000.0
2010-12-07 13:00:00,51.89,51.89,51.89,51.89,0.0,35.5871,35.5871,35.5871,35.5871,0.0
2010-12-07 13:05:00,51.94,51.94,51.93,51.94,700.0,35.6214,35.6214,35.6146,35.6214,700.0
2010-12-07 13:10:00,51.91,51.91,51.89,51.91,2700.0,35.6008,35.6008,35.5871,35.6008,2700.0
2010-12-07 13:15:00,51.9,51.91,51.89,51.89,1300.0,35.594,35.6008,35.5871,35.5871,1300.0
2010-12-07 13:20:00,51.91,51.94,51.91,51.94,1900.0,35.6008,35.6214,35.6008,35.6214,1900.0
2010-12-07 13:25:00,51.93,51.95,51.93,51.95,1000.0,35.6146,35.6283,35.6146,35.6283,1000.0
2010-12-07 13:30:00,51.95,51.95,51.91,51.92,2200.0,35.6283,35.6283,35.6008,35.6077,2200.0
2010-12-07 13:35:00,51.94,51.94,51.89,51.91,1600.0,35.6214,35.6214,35.5871,35.6008,1600.0
2010-12-07 13:40:00,51.91,51.91,51.9,51.9,1200.0,35.6008,35.6008,35.594,35.594,1200.0
2010-12-07 13:45:00,51.92,51.97,51.9,51.97,2800.0,35.6077,35.642,35.594,35.642,2800.0
2010-12-07 13:50:00,51.96,51.97,51.95,51.96,17500.0,35.6351,35.642,35.6283,35.6351,17500.0
2010-12-07 13:55:00,51.96,51.96,51.94,51.94,2300.0,35.6351,35.6351,35.6214,35.6214,2300.0
2010-12-07 14:00:00,51.93,51.95,51.93,51.94,6700.0,35.6146,35.6283,35.6146,35.6214,6700.0
2010-12-07 14:05:00,51.94,51.94,51.9,51.9,4100.0,35.6214,35.6214,35.594,35.594,4100.0
2010-12-07 14:10:00,51.89,51.91,51.89,51.91,5400.0,35.5871,35.6008,35.5871,35.6008,5400.0
2010-12-07 14:15:00,51.9,51.91,51.9,51.91,900.0,35.594,35.6008,35.594,35.6008,900.0
2010-12-07 14:20:00,51.92,51.93,51.91,51.93,4000.0,35.6077,35.6146,35.6008,35.6146,4000.0
2010-12-07 14:25:00,51.93,51.94,51.93,51.94,2300.0,35.6146,35.6214,35.6146,35.6214,2300.0
2010-12-07 14:30:00,51.95,51.98,51.95,51.98,3400.0,35.6283,35.6489,35.6283,35.6489,3400.0
2010-12-07 14:35:00,52.01,52.02,52.0,52.01,9100.0,35.6694,35.6763,35.6626,35.6694,9100.0
2010-12-07 14:40:00,52.0,52.01,51.98,51.98,5200.0,35.6626,35.6694,35.6489,35.6489,5200.0
2010-12-07 14:45:00,51.99,52.01,51.99,52.01,2700.0,35.6557,35.6694,35.6557,35.6694,2700.0
2010-12-07 14:50:00,51.96,51.97,51.93,51.93,7000.0,35.6351,35.642,35.6146,35.6146,7000.0
2010-12-07 14:55:00,51.9,51.9,51.75,51.76,5100.0,35.594,35.594,35.4911,35.498,5100.0
2010-12-07 15:00:00,51.77,51.8,51.76,51.76,6900.0,35.5048,35.5254,35.498,35.498,6900.0
2010-12-07 15:05:00,51.76,51.78,51.73,51.77,2300.0,35.498,35.5117,35.4774,35.5048,2300.0
2010-12-07 15:10:00,51.77,51.8,51.77,51.77,2200.0,35.5048,35.5254,35.5048,35.5048,2200.0
2010-12-07 15:15:00,51.78,51.78,51.69,51.7,800.0,35.5117,35.5117,35.45,35.4568,800.0
2010-12-07 15:20:00,51.68,51.68,51.66,51.66,600.0,35.4431,35.4431,35.4294,35.4294,600.0
2010-12-07 15:25:00,51.7,51.74,51.7,51.74,400.0,35.4568,35.4843,35.4568,35.4843,400.0
2010-12-07 15:30:00,51.72,51.72,51.7,51.7,900.0,35.4705,35.4705,35.4568,35.4568,900.0
2010-12-07 15:35:00,51.73,51.78,51.71,51.78,1500.0,35.4774,35.5117,35.4637,35.5117,1500.0
2010-12-07 15:40:00,51.79,51.8,51.69,51.69,7300.0,35.5185,35.5254,35.45,35.45,7300.0
2010-12-07 15:45:00,51.69,51.73,51.66,51.69,2700.0,35.45,35.4774,35.4294,35.45,2700.0
2010-12-07 15:50:00,51.71,51.72,51.64,51.64,4900.0,35.4637,35.4705,35.4157,35.4157,4900.0
2010-12-07 15:55:00,51.67,51.67,51.63,51.65,3700.0,35.4363,35.4363,35.4088,35.4225,3700.0
2010-12-08 09:30:00,51.74,51.82,51.74,51.8,7500.0,35.4843,35.5391,35.4843,35.5254,7500.0
2010-12-08 09:35:00,51.87,51.87,51.81,51.86,1800.0,35.5734,35.5734,35.5323,35.5666,1800.0
2010-12-08 09:40:00,51.9,51.9,51.84,51.89,7900.0,35.594,35.594,35.5528,35.5871,7900.0
2010-12-08 09:45:00,51.89,51.9,51.85,51.85,1500.0,35.5871,35.594,35.5597,35.5597,1500.0
2010-12-08 09:50:00,51.88,51.88,51.79,51.79,1100.0,35.5803,35.5803,35.5185,35.5185,1100.0
2010-12-08 09:55:00,51.8,51.83,51.8,51.83,2100.0,35.5254,35.546,35.5254,35.546,2100.0
2010-12-08 10:00:00,51.79,51.79,51.74,51.74,900.0,35.5185,35.5185,35.4843,35.4843,900.0
2010-12-08 10:05:00,51.76,51.76,51.73,51.76,4400.0,35.498,35.498,35.4774,35.498,4400.0
2010-12-08 10:10:00,51.76,51.76,51.71,51.73,5100.0,35.498,35.498,35.4637,35.4774,5100.0
2010-12-08 10:15:00,51.76,51.77,51.71,51.71,3600.0,35.498,35.5048,35.4637,35.4637,3600.0
2010-12-08 10:20:00,51.64,51.64,51.61,51.63,9600.0,35.4157,35.4157,35.3951,35.4088,9600.0
2010-12-08 10:25:00,51.64,51.67,51.62,51.67,800.0,35.4157,35.4363,35.402,35.4363,800.0
2010-12-08 10:30:00,51.66,51.66,51.64,51.64,3600.0,35.4294,35.4294,35.4157,35.4157,3600.0
2010-12-08 10:35:00,51.64,51.64,51.56,51.57,1000.0,35.4157,35.4157,35.3608,35.3677,1000.0
2010-12-08 10:40:00,51.55,51.58,51.55,51.58,5600.0,35.354,35.3745,35.354,35.3745,5600.0
2010-12-08 10:45:00,51.6,51.6,51.59,51.6,1400.0,35.3882,35.3882,35.3814,35.3882,1400.0
2010-12-08 10:50:00,51.59,51.62,51.58,51.62,1300.0,35.3814,35.402,35.3745,35.402,1300.0
2010-12-08 10:55:00,51.64,51.67,51.64,51.67,1100.0,35.4157,35.4363,35.4157,35.4363,1100.0
2010-12-08 11:00:00,51.67,51.67,51.65,51.67,1500.0,35.4363,35.4363,35.4225,35.4363,1500.0
2010-12-08 11:05:00,51.7,51.71,51.7,51.71,1300.0,35.4568,35.4637,35.4568,35.4637,1300.0
2010-12-08 11:10:00,51.7,51.71,51.7,51.7,5100.0,35.4568,35.4637,35.4568,35.4568,5100.0
2010-12-08 11:15:00,51.73,51.74,51.73,51.74,1100.0,35.4774,35.4843,35.4774,35.4843,1100.0
2010-12-08 11:20:00,51.69,51.71,51.69,51.71,900.0,35.45,35.4637,35.45,35.4637,900.0
2010-12-08 11:25:00,51.71,51.72,51.71,51.71,1800.0,35.4637,35.4705,35.4637,35.4637,1800.0
2010-12-08 11:30:00,51.7,51.7,51.67,51.68,3600.0,35.4568,35.4568,35.4363,35.4431,3600.0
2010-12-08 11:35:00,51.71,51.71,51.69,51.7,3800.0,35.4637,35.4637,35.45,35.4568,3800.0
2010-12-08 11:40:00,51.7,51.71,51.7,51.71,2200.0,35.4568,35.4637,35.4568,35.4637,2200.0
2010-12-08 11:45:00,51.74,51.77,51.74,51.77,3000.0,35.4843,35.5048,35.4843,35.5048,3000.0
2010-12-08 11:50:00,51.8,51.8,51.78,51.79,4000.0,35.5254,35.5254,35.5117,35.5185,4000.0
2010-12-08 11:55:00,51.79,51.79,51.78,51.79,2000.0,35.5185,35.5185,35.5117,35.5185,2000.0
2010-12-08 12:00:00,51.79,51.79,51.79,51.79,0.0,35.5185,35.5185,35.5185,35.5185,0.0
2010-12-08 12:05:00,51.8,51.81,51.8,51.81,1200.0,35.5254,35.5323,35.5254,35.5323,1200.0
2010-12-08 12:10:00,51.81,51.82,51.8,51.81,1200.0,35.5323,35.5391,35.5254,35.5323,1200.0
2010-12-08 12:15:00,51.82,51.82,51.79,51.81,6800.0,35.5391,35.5391,35.5185,35.5323,6800.0
2010-12-08 12:20:00,51.8,51.81,51.8,51.81,200.0,35.5254,35.5323,35.5254,35.5323,200.0
2010-12-08 12:25:00,51.81,51.82,51.8,51.82,1800.0,35.5323,35.5391,35.5254,35.5391,1800.0
2010-12-08 12:30:00,51.82,51.82,51.82,51.82,0.0,35.5391,35.5391,35.5391,35.5391,0.0
2010-12-08 12:35:00,51.79,51.8,51.79,51.79,2000.0,35.5185,35.5254,35.5185,35.5185,2000.0
2010-12-08 12:40:00,51.78,51.8,51.78,51.8,600.0,35.5117,35.5254,35.5117,35.5254,600.0
2010-12-08 12:45:00,51.78,51.78,51.75,51.75,1700.0,35.5117,35.5117,35.4911,35.4911,1700.0
2010-12-08 12:50:00,51.74,51.74,51.71,51.71,2300.0,35.4843,35.4843,35.4637,35.4637,2300.0
2010-12-08 12:55:00,51.73,51.75,51.73,51.75,1800.0,35.4774,35.4911,35.4774,35.4911,1800.0
2010-12-08 13:00:00,51.73,51.79,51.73,51.79,1900.0,35.4774,35.5185,35.4774,35.5185,1900.0
2010-12-08 13:05:00,51.8,51.81,51.78,51.8,2200.0,35.5254,35.5323,35.5117,35.5254,2200.0
2010-12-08 13:10:00,51.81,51.85,51.81,51.83,1600.0,35.5323,35.5597,35.5323,35.546,1600.0
2010-12-08 13:15:00,51.82,51.83,51.82,51.83,7200.0,35.5391,35.546,35.5391,35.546,7200.0
2010-12-08 13:20:00,51.75,51.78,51.75,51.76,18100.0,35.4911,35.5117,35.4911,35.498,18100.0
2010-12-08 13:25:00,51.79,51.79,51.77,51.77,6500.0,35.5185,35.5185,35.5048,35.5048,6500.0
2010-12-08 13:30:00,51.79,51.8,51.77,51.79,2300.0,35.5185,35.5254,35.5048,35.5185,2300.0
2010-12-08 13:35:00,51.82,51.83,51.82,51.83,900.0,35.5391,35.546,35.5391,35.546,900.0
2010-12-08 13:40:00,51.83,51.88,51.83,51.87,1200.0,35.546,35.5803,35.546,35.5734,1200.0
2010-12-08 13:45:00,51.87,51.87,51.86,51.86,300.0,35.5734,35.5734,35.5666,35.5666,300.0
2010-12-08 13:50:00,51.85,51.86,51.83,51.85,2900.0,35.5597,35.5666,35.546,35.5597,2900.0
2010-12-08 13:55:00,51.84,51.87,51.84,51.86,2700.0,35.5528,35.5734,35.5528,35.5666,2700.0
2010-12-08 14:00:00,51.84,51.85,51.8,51.8,6500.0,35.5528,35.5597,35.5254,35.5254,6500.0
2010-12-08 14:05:00,51.79,51.83,51.79,51.82,3200.0,35.5185,35.546,35.5185,35.5391,3200.0
2010-12-08 14:10:00,51.82,51.83,51.82,51.83,500.0,35.5391,35.546,35.5391,35.546,500.0
2010-12-08 14:15:00,51.83,51.86,51.83,51.85,1500.0,35.546,35.5666,35.546,35.5597,1500.0
2010-12-08 14:20:00,51.87,51.87,51.84,51.87,900.0,35.5734,35.5734,35.5528,35.5734,900.0
2010-12-08 14:25:00,51.86,51.86,51.84,51.84,2100.0,35.5666,35.5666,35.5528,35.5528,2100.0
2010-12-08 14:30:00,51.85,51.88,51.85,51.88,1800.0,35.5597,35.5803,35.5597,35.5803,1800.0
2010-12-08 14:35:00,51.86,51.93,51.86,51.93,1400.0,35.5666,35.6146,35.5666,35.6146,1400.0
2010-12-08 14:40:00,51.89,51.94,51.89,51.94,1200.0,35.5871,35.6214,35.5871,35.6214,1200.0
2010-12-08 14:45:00,51.9,51.92,51.9,51.9,2300.0,35.594,35.6077,35.594,35.594,2300.0
2010-12-08 14:50:00,51.9,51.91,51.89,51.91,3100.0,35.594,35.6008,35.5871,35.6008,3100.0
2010-12-08 14:55:00,51.89,51.91,51.87,51.87,12800.0,35.5871,35.6008,35.5734,35.5734,12800.0
2010-12-08 15:00:00,51.86,51.86,51.86,51.86,600.0,35.5666,35.5666,35.5666,35.5666,600.0
2010-12-08 15:05:00,51.86,51.86,51.86,51.86,100.0,35.5666,35.5666,35.5666,35.5666,100.0
2010-12-08 15:10:00,51.84,51.84,51.8,51.83,5400.0,35.5528,35.5528,35.5254,35.546,5400.0
2010-12-08 15:15:00,51.83,51.83,51.78,51.79,1800.0,35.546,35.546,35.5117,35.5185,1800.0
2010-12-08 15:20:00,51.78,51.81,51.78,51.81,4300.0,35.5117,35.5323,35.5117,35.5323,4300.0
2010-12-08 15:25:00,51.82,51.82,51.82,51.82,900.0,35.5391,35.5391,35.5391,35.5391,900.0
2010-12-08 15:30:00,51.81,51.84,51.81,51.83,4900.0,35.5323,35.5528,35.5323,35.546,4900.0
2010-12-08 15:35:00,51.85,51.86,51.83,51.83,1700.0,35.5597,35.5666,35.546,35.546,1700.0
2010-12-08 15:40:00,51.83,51.84,51.8,51.84,16200.0,35.546,35.5528,35.5254,35.5528,16200.0
2010-12-08 15:45:00,51.84,51.88,51.84,51.88,2500.0,35.5528,35.5803,35.5528,35.5803,2500.0
2010-12-08 15:50:00,51.89,51.89,51.89,51.89,400.0,35.5871,35.5871,35.5871,35.5871,400.0
2010-12-08 15:55:00,51.9,51.94,51.9,51.92,13700.0,35.594,35.6214,35.594,35.6077,13700.0
2010-12-09 09:30:00,52.2,52.2,52.14,52.14,3600.0,35.7997,35.7997,35.7586,35.7586,3600.0
2010-12-09 09:35:00,52.1,52.1,52.07,52.07,1900.0,35.7312,35.7312,35.7106,35.7106,1900.0
2010-12-09 09:40:00,52.1,52.1,52.09,52.09,1400.0,35.7312,35.7312,35.7243,35.7243,1400.0
2010-12-09 09:45:00,52.12,52.15,52.1,52.1,3200.0,35.7449,35.7654,35.7312,35.7312,3200.0
2010-12-09 09:50:00,52.13,52.18,52.12,52.18,1700.0,35.7517,35.786,35.7449,35.786,1700.0
2010-12-09 09:55:00,52.18,52.2,52.17,52.19,1700.0,35.786,35.7997,35.7792,35.7929,1700.0
2010-12-09 10:00:00,52.18,52.18,52.18,52.18,1000.0,35.786,35.786,35.786,35.786,1000.0
2010-12-09 10:05:00,52.14,52.14,52.14,52.14,1500.0,35.7586,35.7586,35.7586,35.7586,1500.0
2010-12-09 10:10:00,52.1,52.1,52.06,52.06,1600.0,35.7312,35.7312,35.7037,35.7037,1600.0
2010-12-09 10:15:00,52.09,52.11,52.09,52.11,2600.0,35.7243,35.738,35.7243,35.738,2600.0
2010-12-09 10:20:00,52.01,52.04,52.01,52.03,3300.0,35.6694,35.69,35.6694,35.6831,3300.0
2010-12-09 10:25:00,52.02,52.04,52.01,52.04,1000.0,35.6763,35.69,35.6694,35.69,1000.0
2010-12-09 10:30:00,52.05,52.07,52.05,52.05,1900.0,35.6969,35.7106,35.6969,35.6969,1900.0
2010-12-09 10:35:00,52.08,52.08,52.06,52.06,2100.0,35.7174,35.7174,35.7037,35.7037,2100.0
2010-12-09 10:40:00,52.03,52.03,52.0,52.02,1100.0,35.6831,35.6831,35.6626,35.6763,1100.0
2010-12-09 10:45:00,52.0,52.01,51.98,52.0,1800.0,35.6626,35.6694,35.6489,35.6626,1800.0
2010-12-09 10:50:00,52.0,52.0,51.95,51.98,3600.0,35.6626,35.6626,35.6283,35.6489,3600.0
2010-12-09 10:55:00,51.97,51.99,51.95,51.99,2500.0,35.642,35.6557,35.6283,35.6557,2500.0
2010-12-09 11:00:00,51.98,52.0,51.98,52.0,500.0,35.6489,35.6626,35.6489,35.6626,500.0
2010-12-09 11:05:00,52.0,52.05,52.0,52.04,1300.0,35.6626,35.6969,35.6626,35.69,1300.0
2010-12-09 11:10:00,52.05,52.08,52.05,52.08,200.0,35.6969,35.7174,35.6969,35.7174,200.0
2010-12-09 11:15:00,52.05,52.05,52.05,52.05,100.0,35.6969,35.6969,35.6969,35.6969,100.0
2010-12-09 11:20:00,52.05,52.05,52.05,52.05,0.0,35.6969,35.6969,35.6969,35.6969,0.0
2010-12-09 11:25:00,52.05,52.05,52.04,52.05,2500.0,35.6969,35.6969,35.69,35.6969,2500.0
2010-12-09 11:30:00,52.03,52.05,51.99,52.01,3500.0,35.6831,35.6969,35.6557,35.6694,3500.0
2010-12-09 11:35:00,52.02,52.04,52.02,52.04,700.0,35.6763,35.69,35.6763,35.69,700.0
2010-12-09 11:40:00,52.03,52.03,52.01,52.01,2600.0,35.6831,35.6831,35.6694,35.6694,2600.0
2010-12-09 11:45:00,51.95,51.96,51.93,51.93,800.0,35.6283,35.6351,35.6146,35.6146,800.0
2010-12-09 11:50:00,51.93,51.95,51.92,51.95,2400.0,35.6146,35.6283,35.6077,35.6283,2400.0
2010-12-09 11:55:00,51.97,51.98,51.95,51.98,600.0,35.642,35.6489,35.6283,35.6489,600.0
2010-12-09 12:00:00,52.0,52.01,52.0,52.01,2900.0,35.6626,35.6694,35.6626,35.6694,2900.0
2010-12-09 12:05:00,52.01,52.01,52.0,52.01,3600.0,35.6694,35.6694,35.6626,35.6694,3600.0
2010-12-09 12:10:00,52.0,52.0,51.98,51.98,200.0,35.6626,35.6626,35.6489,35.6489,200.0
2010-12-09 12:15:00,51.98,51.98,51.98,51.98,200.0,35.6489,35.6489,35.6489,35.6489,200.0
2010-12-09 12:20:00,51.97,52.0,51.97,52.0,4600.0,35.642,35.6626,35.642,35.6626,4600.0
2010-12-09 12:25:00,52.0,52.01,52.0,52.0,5900.0,35.6626,35.6694,35.6626,35.6626,5900.0
2010-12-09 12:30:00,52.0,52.02,52.0,52.02,900.0,35.6626,35.6763,35.6626,35.6763,900.0
2010-12-09 12:35:00,52.0,52.0,51.99,51.99,500.0,35.6626,35.6626,35.6557,35.6557,500.0
2010-12-09 12:40:00,52.01,52.02,52.0,52.0,3400.0,35.6694,35.6763,35.6626,35.6626,3400.0
2010-12-09 12:45:00,51.99,51.99,51.99,51.99,200.0,35.6557,35.6557,35.6557,35.6557,200.0
2010-12-09 12:50:00,52.02,52.02,52.02,52.02,100.0,35.6763,35.6763,35.6763,35.6763,100.0
2010-12-09 12:55:00,52.06,52.06,52.03,52.03,3600.0,35.7037,35.7037,35.6831,35.6831,3600.0
2010-12-09 13:00:00,52.05,52.07,52.05,52.05,1400.0,35.6969,35.7106,35.6969,35.6969,1400.0
2010-12-09 13:05:00,52.07,52.1,52.07,52.1,1400.0,35.7106,35.7312,35.7106,35.7312,1400.0
2010-12-09 13:10:00,52.13,52.13,52.11,52.12,1500.0,35.7517,35.7517,35.738,35.7449,1500.0
2010-12-09 13:15:00,52.13,52.13,52.13,52.13,100.0,35.7517,35.7517,35.7517,35.7517,100.0
2010-12-09 13:20:00,52.09,52.1,52.08,52.09,5000.0,35.7243,35.7312,35.7174,35.7243,5000.0
2010-12-09 13:25:00,52.1,52.1,52.09,52.1,3700.0,35.7312,35.7312,35.7243,35.7312,3700.0
2010-12-09 13:30:00,52.11,52.11,52.08,52.08,300.0,35.738,35.738,35.7174,35.7174,300.0
2010-12-09 13:35:00,52.07,52.07,52.05,52.05,1100.0,35.7106,35.7106,35.6969,35.6969,1100.0
2010-12-09 13:40:00,52.06,52.07,52.06,52.06,1900.0,35.7037,35.7106,35.7037,35.7037,1900.0
2010-12-09 13:45:00,52.05,52.07,52.05,52.07,800.0,35.6969,35.7106,35.6969,35.7106,800.0
2010-12-09 13:50:00,52.09,52.09,52.09,52.09,700.0,35.7243,35.7243,35.7243,35.7243,700.0
2010-12-09 13:55:00,52.09,52.09,52.09,52.09,1500.0,35.7243,35.7243,35.7243,35.7243,1500.0
2010-12-09 14:00:00,52.08,52.09,52.08,52.08,4200.0,35.7174,35.7243,35.7174,35.7174,4200.0
2010-12-09 14:05:00,52.09,52.09,52.02,52.03,2500.0,35.7243,35.7243,35.6763,35.6831,2500.0
2010-12-09 14:10:00,52.01,52.02,52.0,52.02,1400.0,35.6694,35.6763,35.6626,35.6763,1400.0
2010-12-09 14:15:00,52.01,52.04,52.01,52.03,1700.0,35.6694,35.69,35.6694,35.6831,1700.0
2010-12-09 14:20:00,52.04,52.05,52.03,52.05,1300.0,35.69,35.6969,35.6831,35.6969,1300.0
2010-12-09 14:25:00,52.05,52.06,52.04,52.06,8900.0,35.6969,35.7037,35.69,35.7037,8900.0
2010-12-09 14:30:00,52.05,52.05,52.04,52.04,3500.0,35.6969,35.6969,35.69,35.69,3500.0
2010-12-09 14:35:00,52.05,52.06,52.03,52.04,4500.0,35.6969,35.7037,35.6831,35.69,4500.0
2010-12-09 14:40:00,52.05,52.07,52.05,52.07,3400.0,35.6969,35.7106,35.6969,35.7106,3400.0
2010-12-09 14:45:00,52.06,52.07,52.04,52.05,4800.0,35.7037,35.7106,35.69,35.6969,4800.0
2010-12-09 14:50:00,52.07,52.07,52.06,52.06,1600.0,35.7106,35.7106,35.7037,35.7037,1600.0
2010-12-09 14:55:00,52.09,52.1,52.08,52.1,6700.0,35.7243,35.7312,35.7174,35.7312,6700.0
2010-12-09 15:00:00,52.11,52.12,52.1,52.12,3200.0,35.738,35.7449,35.7312,35.7449,3200.0
2010-12-09 15:05:00,52.12,52.12,52.1,52.11,5000.0,35.7449,35.7449,35.7312,35.738,5000.0
2010-12-09 15:10:00,52.12,52.14,52.12,52.13,3800.0,35.7449,35.7586,35.7449,35.7517,3800.0
2010-12-09 15:15:00,52.13,52.16,52.12,52.16,4000.0,35.7517,35.7723,35.7449,35.7723,4000.0
2010-12-09 15:20:00,52.14,52.15,52.14,52.15,1200.0,35.7586,35.7654,35.7586,35.7654,1200.0
2010-12-09 15:25:00,52.14,52.14,52.13,52.13,2300.0,35.7586,35.7586,35.7517,35.7517,2300.0
2010-12-09 15:30:00,52.13,52.13,52.12,52.13,2200.0,35.7517,35.7517,35.7449,35.7517,2200.0
2010-12-09 15:35:00,52.12,52.16,52.12,52.16,6500.0,35.7449,35.7723,35.7449,35.7723,6500.0
2010-12-09 15:40:00,52.17,52.25,52.17,52.21,26800.0,35.7792,35.834,35.7792,35.8066,26800.0
2010-12-09 15:45:00,52.25,52.25,52.23,52.24,300.0,35.834,35.834,35.8203,35.8272,300.0
2010-12-09 15:50:00,52.23,52.23,52.21,52.21,1000.0,35.8203,35.8203,35.8066,35.8066,1000.0
2010-12-09 15:55:00,52.19,52.2,52.17,52.2,4900.0,35.7929,35.7997,35.7792,35.7997,4900.0
2010-12-10 09:30:00,52.37,52.37,52.34,52.34,9100.0,35.9163,35.9163,35.8958,35.8958,9100.0
2010-12-10 09:35:00,52.32,52.36,52.32,52.36,3700.0,35.882,35.9095,35.882,35.9095,3700.0
2010-12-10 09:40:00,52.37,52.38,52.37,52.38,800.0,35.9163,35.9232,35.9163,35.9232,800.0
2010-12-10 09:45:00,52.34,52.35,52.34,52.35,900.0,35.8958,35.9026,35.8958,35.9026,900.0
2010-12-10 09:50:00,52.37,52.42,52.34,52.42,3500.0,35.9163,35.9506,35.8958,35.9506,3500.0
2010-12-10 09:55:00,52.39,52.4,52.35,52.35,5400.0,35.93,35.9369,35.9026,35.9026,5400.0
2010-12-10 10:00:00,52.34,52.34,52.31,52.33,1800.0,35.8958,35.8958,35.8752,35.8889,1800.0
2010-12-10 10:05:00,52.3,52.32,52.3,52.32,700.0,35.8683,35.882,35.8683,35.882,700.0
2010-12-10 10:10:00,52.3,52.3,52.26,52.26,3700.0,35.8683,35.8683,35.8409,35.8409,3700.0
2010-12-10 10:15:00,52.26,52.27,52.26,52.27,2300.0,35.8409,35.8477,35.8409,35.8477,2300.0
2010-12-10 10:20:00,52.3,52.3,52.29,52.29,1400.0,35.8683,35.8683,35.8615,35.8615,1400.0
2010-12-10 10:25:00,52.29,52.32,52.29,52.32,700.0,35.8615,35.882,35.8615,35.882,700.0
2010-12-10 10:30:00,52.34,52.34,52.33,52.33,700.0,35.8958,35.8958,35.8889,35.8889,700.0
2010-12-10 10:35:00,52.32,52.32,52.28,52.29,1200.0,35.882,35.882,35.8546,35.8615,1200.0
2010-12-10 10:40:00,52.28,52.3,52.28,52.3,1800.0,35.8546,35.8683,35.8546,35.8683,1800.0
2010-12-10 10:45:00,52.33,52.34,52.32,52.32,800.0,35.8889,35.8958,35.882,35.882,800.0
2010-12-10 10:50:00,52.33,52.33,52.33,52.33,800.0,35.8889,35.8889,35.8889,35.8889,800.0
2010-12-10 10:55:00,52.32,52.32,52.32,52.32,600.0,35.882,35.882,35.882,35.882,600.0
2010-12-10 11:00:00,52.33,52.35,52.31,52.34,3100.0,35.8889,35.9026,35.8752,35.8958,3100.0
2010-12-10 11:05:00,52.35,52.37,52.35,52.37,1300.0,35.9026,35.9163,35.9026,35.9163,1300.0
2010-12-10 11:10:00,52.37,52.37,52.36,52.36,600.0,35.9163,35.9163,35.9095,35.9095,600.0
2010-12-10 11:15:00,52.37,52.37,52.33,52.36,1600.0,35.9163,35.9163,35.8889,35.9095,1600.0
2010-12-10 11:20:00,52.35,52.35,52.33,52.33,300.0,35.9026,35.9026,35.8889,35.8889,300.0
2010-12-10 11:25:00,52.34,52.34,52.33,52.33,1200.0,35.8958,35.8958,35.8889,35.8889,1200.0
2010-12-10 11:30:00,52.33,52.36,52.32,52.36,7200.0,35.8889,35.9095,35.882,35.9095,7200.0
2010-12-10 11:35:00,52.35,52.35,52.33,52.33,2300.0,35.9026,35.9026,35.8889,35.8889,2300.0
2010-12-10 11:40:00,52.32,52.32,52.31,52.32,3000.0,35.882,35.882,35.8752,35.882,3000.0
2010-12-10 11:45:00,52.32,52.33,52.32,52.33,8100.0,35.882,35.8889,35.882,35.8889,8100.0
2010-12-10 11:50:00,52.32,52.34,52.31,52.33,2900.0,35.882,35.8958,35.8752,35.8889,2900.0
2010-12-10 11:55:00,52.33,52.39,52.33,52.39,2200.0,35.8889,35.93,35.8889,35.93,2200.0
2010-12-10 12:00:00,52.39,52.39,52.38,52.39,1600.0,35.93,35.93,35.9232,35.93,1600.0
2010-12-10 12:05:00,52.38,52.38,52.37,52.38,1800.0,35.9232,35.9232,35.9163,35.9232,1800.0
2010-12-10 12:10:00,52.39,52.41,52.39,52.4,400.0,35.93,35.9438,35.93,35.9369,400.0
2010-12-10 12:15:00,52.39,52.4,52.39,52.4,500.0,35.93,35.9369,35.93,35.9369,500.0
2010-12-10 12:20:00,52.39,52.39,52.38,52.38,300.0,35.93,35.93,35.9232,35.9232,300.0
2010-12-10 12:25:00,52.39,52.43,52.39,52.42,2900.0,35.93,35.9575,35.93,35.9506,2900.0
2010-12-10 12:30:00,52.43,52.43,52.42,52.43,3000.0,35.9575,35.9575,35.9506,35.9575,3000.0
2010-12-10 12:35:00,52.44,52.45,52.44,52.44,28400.0,35.9643,35.9712,35.9643,35.9643,28400.0
2010-12-10 12:40:00,52.45,52.45,52.43,52.43,3000.0,35.9712,35.9712,35.9575,35.9575,3000.0
2010-12-10 12:45:00,52.44,52.49,52.43,52.49,5900.0,35.9643,35.9986,35.9575,35.9986,5900.0
2010-12-10 12:50:00,52.47,52.47,52.46,52.46,1800.0,35.9849,35.9849,35.978,35.978,1800.0
2010-12-10 12:55:00,52.47,52.48,52.47,52.47,1500.0,35.9849,35.9918,35.9849,35.9849,1500.0
2010-12-10 13:00:00,52.47,52.47,52.46,52.46,2100.0,35.9849,35.9849,35.978,35.978,2100.0
2010-12-10 13:05:00,52.45,52.46,52.44,52.46,10900.0,35.9712,35.978,35.9643,35.978,10900.0
2010-12-10 13:10:00,52.45,52.46,52.44,52.46,4200.0,35.9712,35.978,35.9643,35.978,4200.0
2010-12-10 13:15:00,52.46,52.47,52.45,52.45,800.0,35.978,35.9849,35.9712,35.9712,800.0
2010-12-10 13:20:00,52.47,52.48,52.46,52.46,4900.0,35.9849,35.9918,35.978,35.978,4900.0
2010-12-10 13:25:00,52.46,52.47,52.46,52.47,1300.0,35.978,35.9849,35.978,35.9849,1300.0
2010-12-10 13:30:00,52.48,52.48,52.47,52.48,1400.0,35.9918,35.9918,35.9849,35.9918,1400.0
2010-12-10 13:35:00,52.48,52.5,52.48,52.49,1200.0,35.9918,36.0055,35.9918,35.9986,1200.0
2010-12-10 13:40:00,52.47,52.49,52.47,52.48,700.0,35.9849,35.9986,35.9849,35.9918,700.0
2010-12-10 13:45:00,52.49,52.52,52.49,52.51,900.0,35.9986,36.0192,35.9986,36.0123,900.0
2010-12-10 13:50:00,52.5,52.5,52.5,52.5,1100.0,36.0055,36.0055,36.0055,36.0055,1100.0
2010-12-10 13:55:00,52.52,52.55,52.51,52.55,2600.0,36.0192,36.0398,36.0123,36.0398,2600.0
2010-12-10 14:00:00,52.54,52.54,52.51,52.54,1100.0,36.0329,36.0329,36.0123,36.0329,1100.0
2010-12-10 14:05:00,52.54,52.56,52.53,52.53,1100.0,36.0329,36.0466,36.0261,36.0261,1100.0
2010-12-10 14:10:00,52.56,52.57,52.55,52.55,7300.0,36.0466,36.0535,36.0398,36.0398,7300.0
2010-12-10 14:15:00,52.53,52.54,52.53,52.54,1300.0,36.0261,36.0329,36.0261,36.0329,1300.0
2010-12-10 14:20:00,52.56,52.56,52.56,52.56,200.0,36.0466,36.0466,36.0466,36.0466,200.0
2010-12-10 14:25:00,52.57,52.57,52.55,52.55,2600.0,36.0535,36.0535,36.0398,36.0398,2600.0
2010-12-10 14:30:00,52.54,52.54,52.52,52.54,9200.0,36.0329,36.0329,36.0192,36.0329,9200.0
2010-12-10 14:35:00,52.54,52.57,52.53,52.57,7400.0,36.0329,36.0535,36.0261,36.0535,7400.0
2010-12-10 14:40:00,52.56,52.58,52.56,52.58,2400.0,36.0466,36.0603,36.0466,36.0603,2400.0
2010-12-10 14:45:00,52.57,52.57,52.55,52.57,4600.0,36.0535,36.0535,36.0398,36.0535,4600.0
2010-12-10 14:50:00,52.57,52.58,52.55,52.56,8000.0,36.0535,36.0603,36.0398,36.0466,8000.0
2010-12-10 14:55:00,52.56,52.58,52.55,52.57,4100.0,36.0466,36.0603,36.0398,36.0535,4100.0
2010-12-10 15:00:00,52.57,52.58,52.54,52.55,3100.0,36.0535,36.0603,36.0329,36.0398,3100.0
2010-12-10 15:05:00,52.55,52.56,52.54,52.55,5400.0,36.0398,36.0466,36.0329,36.0398,5400.0
2010-12-10 15:10:00,52.55,52.55,52.53,52.53,3000.0,36.0398,36.0398,36.0261,36.0261,3000.0
2010-12-10 15:15:00,52.53,52.53,52.5,52.52,5100.0,36.0261,36.0261,36.0055,36.0192,5100.0
2010-12-10 15:20:00,52.52,52.55,52.52,52.54,4600.0,36.0192,36.0398,36.0192,36.0329,4600.0
2010-12-10 15:25:00,52.54,52.57,52.54,52.57,15800.0,36.0329,36.0535,36.0329,36.0535,15800.0
2010-12-10 15:30:00,52.58,52.62,52.57,52.61,6500.0,36.0603,36.0878,36.0535,36.0809,6500.0
2010-12-10 15:35:00,52.61,52.61,52.59,52.6,3900.0,36.0809,36.0809,36.0672,36.0741,3900.0
2010-12-10 15:40:00,52.59,52.63,52.58,52.62,6200.0,36.0672,36.0946,36.0603,36.0878,6200.0
2010-12-10 15:45:00,52.61,52.62,52.59,52.6,4400.0,36.0809,36.0878,36.0672,36.0741,4400.0
2010-12-10 15:50:00,52.6,52.62,52.6,52.62,3900.0,36.0741,36.0878,36.0741,36.0878,3900.0
2010-12-10 15:55:00,52.63,52.63,52.58,52.59,20700.0,36.0946,36.0946,36.0603,36.0672,20700.0
2010-12-13 09:30:00,52.86,52.86,52.75,52.76,12500.0,36.2524,36.2524,36.1769,36.1838,12500.0
2010-12-13 09:35:00,52.75,52.77,52.7,52.7,2300.0,36.1769,36.1907,36.1426,36.1426,2300.0
2010-12-13 09:40:00,52.68,52.71,52.66,52.71,2100.0,36.1289,36.1495,36.1152,36.1495,2100.0
2010-12-13 09:45:00,52.71,52.71,52.69,52.69,1200.0,36.1495,36.1495,36.1358,36.1358,1200.0
2010-12-13 09:50:00,52.74,52.76,52.74,52.74,3700.0,36.1701,36.1838,36.1701,36.1701,3700.0
2010-12-13 09:55:00,52.74,52.74,52.69,52.69,3600.0,36.1701,36.1701,36.1358,36.1358,3600.0
2010-12-13 10:00:00,52.69,52.75,52.68,52.73,3700.0,36.1358,36.1769,36.1289,36.1632,3700.0
2010-12-13 10:05:00,52.71,52.75,52.71,52.75,900.0,36.1495,36.1769,36.1495,36.1769,900.0
2010-12-13 10:10:00,52.7,52.73,52.7,52.73,600.0,36.1426,36.1632,36.1426,36.1632,600.0
2010-12-13 10:15:00,52.71,52.74,52.71,52.74,1100.0,36.1495,36.1701,36.1495,36.1701,1100.0
2010-12-13 10:20:00,52.77,52.77,52.76,52.76,500.0,36.1907,36.1907,36.1838,36.1838,500.0
2010-12-13 10:25:00,52.77,52.77,52.76,52.76,1200.0,36.1907,36.1907,36.1838,36.1838,1200.0
2010-12-13 10:30:00,52.74,52.75,52.74,52.75,700.0,36.1701,36.1769,36.1701,36.1769,700.0
2010-12-13 10:35:00,52.74,52.74,52.72,52.73,1100.0,36.1701,36.1701,36.1564,36.1632,1100.0
2010-12-13 10:40:00,52.74,52.74,52.71,52.71,1000.0,36.1701,36.1701,36.1495,36.1495,1000.0
2010-12-13 10:45:00,52.71,52.8,52.71,52.8,6500.0,36.1495,36.2112,36.1495,36.2112,6500.0
2010-12-13 10:50:00,52.79,52.79,52.77,52.77,700.0,36.2044,36.2044,36.1907,36.1907,700.0
2010-12-13 10:55:00,52.79,52.81,52.79,52.81,2800.0,36.2044,36.2181,36.2044,36.2181,2800.0
2010-12-13 11:00:00,52.8,52.81,52.8,52.8,700.0,36.2112,36.2181,36.2112,36.2112,700.0
2010-12-13 11:05:00,52.78,52.79,52.77,52.77,6000.0,36.1975,36.2044,36.1907,36.1907,6000.0
2010-12-13 11:10:00,52.79,52.79,52.76,52.76,11200.0,36.2044,36.2044,36.1838,36.1838,11200.0
2010-12-13 11:15:00,52.78,52.81,52.78,52.81,2500.0,36.1975,36.2181,36.1975,36.2181,2500.0
2010-12-13 11:20:00,52.8,52.81,52.77,52.77,2600.0,36.2112,36.2181,36.1907,36.1907,2600.0
2010-12-13 11:25:00,52.77,52.77,52.76,52.77,8200.0,36.1907,36.1907,36.1838,36.1907,8200.0
2010-12-13 11:30:00,52.76,52.78,52.75,52.76,2500.0,36.1838,36.1975,36.1769,36.1838,2500.0
2010-12-13 11:35:00,52.75,52.79,52.75,52.79,700.0,36.1769,36.2044,36.1769,36.2044,700.0
2010-12-13 11:40:00,52.79,52.79,52.79,52.79,400.0,36.2044,36.2044,36.2044,36.2044,400.0
2010-12-13 11:45:00,52.79,52.81,52.79,52.81,15700.0,36.2044,36.2181,36.2044,36.2181,15700.0
2010-12-13 11:50:00,52.81,52.83,52.81,52.83,2200.0,36.2181,36.2318,36.2181,36.2318,2200.0
2010-12-13 11:55:00,52.81,52.84,52.8,52.84,2600.0,36.2181,36.2387,36.2112,36.2387,2600.0
2010-12-13 12:00:00,52.83,52.83,52.82,52.82,5900.0,36.2318,36.2318,36.2249,36.2249,5900.0
2010-12-13 12:05:00,52.82,52.82,52.78,52.78,1800.0,36.2249,36.2249,36.1975,36.1975,1800.0
2010-12-13 12:10:00,52.78,52.8,52.78,52.78,1100.0,36.1975,36.2112,36.1975,36.1975,1100.0
2010-12-13 12:15:00,52.82,52.82,52.8,52.81,8600.0,36.2249,36.2249,36.2112,36.2181,8600.0
2010-12-13 12:20:00,52.81,52.81,52.81,52.81,200.0,36.2181,36.2181,36.2181,36.2181,200.0
2010-12-13 12:25:00,52.81,52.81,52.8,52.8,600.0,36.2181,36.2181,36.2112,36.2112,600.0
2010-12-13 12:30:00,52.8,52.81,52.8,52.81,1000.0,36.2112,36.2181,36.2112,36.2181,1000.0
2010-12-13 12:35:00,52.82,52.83,52.82,52.83,1100.0,36.2249,36.2318,36.2249,36.2318,1100.0
2010-12-13 12:40:00,52.82,52.82,52.8,52.8,4200.0,36.2249,36.2249,36.2112,36.2112,4200.0
2010-12-13 12:45:00,52.81,52.81,52.8,52.8,1000.0,36.2181,36.2181,36.2112,36.2112,1000.0
2010-12-13 12:50:00,52.8,52.8,52.8,52.8,0.0,36.2112,36.2112,36.2112,36.2112,0.0
2010-12-13 12:55:00,52.8,52.81,52.8,52.8,1900.0,36.2112,36.2181,36.2112,36.2112,1900.0
2010-12-13 13:00:00,52.8,52.81,52.79,52.8,4100.0,36.2112,36.2181,36.2044,36.2112,4100.0
2010-12-13 13:05:00,52.81,52.81,52.8,52.8,1900.0,36.2181,36.2181,36.2112,36.2112,1900.0
2010-12-13 13:10:00,52.8,52.8,52.8,52.8,700.0,36.2112,36.2112,36.2112,36.2112,700.0
2010-12-13 13:15:00,52.8,52.81,52.8,52.8,600.0,36.2112,36.2181,36.2112,36.2112,600.0
2010-12-13 13:20:00,52.82,52.82,52.82,52.82,400.0,36.2249,36.2249,36.2249,36.2249,400.0
2010-12-13 13:25:00,52.81,52.83,52.81,52.83,19000.0,36.2181,36.2318,36.2181,36.2318,19000.0
2010-12-13 13:30:00,52.82,52.82,52.81,52.81,800.0,36.2249,36.2249,36.2181,36.2181,800.0
2010-12-13 13:35:00,52.82,52.82,52.81,52.81,200.0,36.2249,36.2249,36.2181,36.2181,200.0
2010-12-13 13:40:00,52.8,52.8,52.79,52.79,1300.0,36.2112,36.2112,36.2044,36.2044,1300.0
2010-12-13 13:45:00,52.79,52.79,52.77,52.77,2800.0,36.2044,36.2044,36.1907,36.1907,2800.0
2010-12-13 13:50:00,52.78,52.8,52.78,52.79,4900.0,36.1975,36.2112,36.1975,36.2044,4900.0
2010-12-13 13:55:00,52.79,52.81,52.79,52.79,1000.0,36.2044,36.2181,36.2044,36.2044,1000.0
2010-12-13 14:00:00,52.84,52.84,52.82,52.84,1600.0,36.2387,36.2387,36.2249,36.2387,1600.0
2010-12-13 14:05:00,52.84,52.87,52.84,52.86,4300.0,36.2387,36.2592,36.2387,36.2524,4300.0
2010-12-13 14:10:00,52.85,52.85,52.83,52.83,4300.0,36.2455,36.2455,36.2318,36.2318,4300.0
2010-12-13 14:15:00,52.83,52.84,52.83,52.84,2600.0,36.2318,36.2387,36.2318,36.2387,2600.0
2010-12-13 14:20:00,52.81,52.83,52.8,52.83,6900.0,36.2181,36.2318,36.2112,36.2318,6900.0
2010-12-13 14:25:00,52.83,52.83,52.81,52.82,3600.0,36.2318,36.2318,36.2181,36.2249,3600.0
2010-12-13 14:30:00,52.81,52.83,52.81,52.83,5200.0,36.2181,36.2318,36.2181,36.2318,5200.0
2010-12-13 14:35:00,52.82,52.84,52.82,52.83,6600.0,36.2249,36.2387,36.2249,36.2318,6600.0
2010-12-13 14:40:00,52.84,52.84,52.83,52.84,5400.0,36.2387,36.2387,36.2318,36.2387,5400.0
2010-12-13 14:45:00,52.84,52.85,52.83,52.85,3300.0,36.2387,36.2455,36.2318,36.2455,3300.0
2010-12-13 14:50:00,52.84,52.84,52.83,52.83,1900.0,36.2387,36.2387,36.2318,36.2318,1900.0
2010-12-13 14:55:00,52.81,52.83,52.81,52.81,1800.0,36.2181,36.2318,36.2181,36.2181,1800.0
2010-12-13 15:00:00,52.81,52.82,52.81,52.82,1600.0,36.2181,36.2249,36.2181,36.2249,1600.0
2010-12-13 15:05:00,52.81,52.81,52.78,52.78,500.0,36.2181,36.2181,36.1975,36.1975,500.0
2010-12-13 15:10:00,52.77,52.77,52.75,52.75,5000.0,36.1907,36.1907,36.1769,36.1769,5000.0
2010-12-13 15:15:00,52.75,52.76,52.73,52.75,7000.0,36.1769,36.1838,36.1632,36.1769,7000.0
2010-12-13 15:20:00,52.76,52.76,52.73,52.74,2100.0,36.1838,36.1838,36.1632,36.1701,2100.0
2010-12-13 15:25:00,52.74,52.78,52.74,52.75,3300.0,36.1701,36.1975,36.1701,36.1769,3300.0
2010-12-13 15:30:00,52.76,52.77,52.71,52.71,4800.0,36.1838,36.1907,36.1495,36.1495,4800.0
2010-12-13 15:35:00,52.71,52.77,52.71,52.77,3100.0,36.1495,36.1907,36.1495,36.1907,3100.0
2010-12-13 15:40:00,52.77,52.77,52.72,52.73,12000.0,36.1907,36.1907,36.1564,36.1632,12000.0
2010-12-13 15:45:00,52.71,52.71,52.63,52.67,5600.0,36.1495,36.1495,36.0946,36.1221,5600.0
2010-12-13 15:50:00,52.66,52.69,52.66,52.68,1000.0,36.1152,36.1358,36.1152,36.1289,1000.0
2010-12-13 15:55:00,52.67,52.67,52.62,52.64,18500.0,36.1221,36.1221,36.0878,36.1015,18500.0
2010-12-14 09:30:00,52.73,52.73,52.67,52.72,9900.0,36.1632,36.1632,36.1221,36.1564,9900.0
2010-12-14 09:35:00,52.72,52.76,52.72,52.74,1300.0,36.1564,36.1838,36.1564,36.1701,1300.0
2010-12-14 09:40:00,52.72,52.74,52.72,52.72,1600.0,36.1564,36.1701,36.1564,36.1564,1600.0
2010-12-14 09:45:00,52.74,52.74,52.7,52.7,1600.0,36.1701,36.1701,36.1426,36.1426,1600.0
2010-12-14 09:50:00,52.73,52.74,52.72,52.74,2700.0,36.1632,36.1701,36.1564,36.1701,2700.0
2010-12-14 09:55:00,52.73,52.76,52.73,52.76,1400.0,36.1632,36.1838,36.1632,36.1838,1400.0
2010-12-14 10:00:00,52.74,52.77,52.74,52.77,1300.0,36.1701,36.1907,36.1701,36.1907,1300.0
2010-12-14 10:05:00,52.78,52.8,52.78,52.8,900.0,36.1975,36.2112,36.1975,36.2112,900.0
2010-12-14 10:10:00,52.79,52.79,52.77,52.78,800.0,36.2044,36.2044,36.1907,36.1975,800.0
2010-12-14 10:15:00,52.8,52.8,52.8,52.8,500.0,36.2112,36.2112,36.2112,36.2112,500.0
2010-12-14 10:20:00,52.84,52.86,52.84,52.85,1900.0,36.2387,36.2524,36.2387,36.2455,1900.0
2010-12-14 10:25:00,52.83,52.84,52.83,52.84,1200.0,36.2318,36.2387,36.2318,36.2387,1200.0
2010-12-14 10:30:00,52.83,52.83,52.82,52.82,500.0,36.2318,36.2318,36.2249,36.2249,500.0
2010-12-14 10:35:00,52.84,52.85,52.82,52.85,1800.0,36.2387,36.2455,36.2249,36.2455,1800.0
2010-12-14 10:40:00,52.82,52.82,52.81,52.81,7300.0,36.2249,36.2249,36.2181,36.2181,7300.0
2010-12-14 10:45:00,52.84,52.84,52.8,52.8,1500.0,36.2387,36.2387,36.2112,36.2112,1500.0
2010-12-14 10:50:00,52.79,52.83,52.79,52.83,69900.0,36.2044,36.2318,36.2044,36.2318,69900.0
2010-12-14 10:55:00,52.83,52.83,52.79,52.79,1100.0,36.2318,36.2318,36.2044,36.2044,1100.0
2010-12-14 11:00:00,52.8,52.8,52.8,52.8,1000.0,36.2112,36.2112,36.2112,36.2112,1000.0
2010-12-14 11:05:00,52.79,52.79,52.79,52.79,500.0,36.2044,36.2044,36.2044,36.2044,500.0
2010-12-14 11:10:00,52.76,52.79,52.76,52.79,1100.0,36.1838,36.2044,36.1838,36.2044,1100.0
2010-12-14 11:15:00,52.79,52.79,52.79,52.79,0.0,36.2044,36.2044,36.2044,36.2044,0.0
2010-12-14 11:20:00,52.8,52.8,52.8,52.8,100.0,36.2112,36.2112,36.2112,36.2112,100.0
2010-12-14 11:25:00,52.82,52.82,52.82,52.82,700.0,36.2249,36.2249,36.2249,36.2249,700.0
2010-12-14 11:30:00,52.81,52.83,52.81,52.83,700.0,36.2181,36.2318,36.2181,36.2318,700.0
2010-12-14 11:35:00,52.84,52.86,52.84,52.86,2700.0,36.2387,36.2524,36.2387,36.2524,2700.0
2010-12-14 11:40:00,52.87,52.87,52.86,52.86,300.0,36.2592,36.2592,36.2524,36.2524,300.0
2010-12-14 11:45:00,52.84,52.84,52.84,52.84,100.0,36.2387,36.2387,36.2387,36.2387,100.0
2010-12-14 11:50:00,52.84,52.84,52.84,52.84,0.0,36.2387,36.2387,36.2387,36.2387,0.0
2010-12-14 11:55:00,52.84,52.85,52.84,52.85,1700.0,36.2387,36.2455,36.2387,36.2455,1700.0
2010-12-14 12:00:00,52.84,52.87,52.84,52.86,4700.0,36.2387,36.2592,36.2387,36.2524,4700.0
2010-12-14 12:05:00,52.88,52.89,52.88,52.89,200.0,36.2661,36.273,36.2661,36.273,200.0
2010-12-14 12:10:00,52.89,52.89,52.87,52.87,3500.0,36.273,36.273,36.2592,36.2592,3500.0
2010-12-14 12:15:00,52.88,52.88,52.86,52.86,900.0,36.2661,36.2661,36.2524,36.2524,900.0
2010-12-14 12:20:00,52.85,52.86,52.85,52.86,1300.0,36.2455,36.2524,36.2455,36.2524,1300.0
2010-12-14 12:25:00,52.84,52.87,52.84,52.87,2000.0,36.2387,36.2592,36.2387,36.2592,2000.0
2010-12-14 12:30:00,52.85,52.85,52.85,52.85,200.0,36.2455,36.2455,36.2455,36.2455,200.0
2010-12-14 12:35:00,52.86,52.86,52.86,52.86,400.0,36.2524,36.2524,36.2524,36.2524,400.0
2010-12-14 12:40:00,52.86,52.86,52.84,52.85,1700.0,36.2524,36.2524,36.2387,36.2455,1700.0
2010-12-14 12:45:00,52.85,52.86,52.84,52.86,3500.0,36.2455,36.2524,36.2387,36.2524,3500.0
2010-12-14 12:50:00,52.86,52.88,52.86,52.88,3600.0,36.2524,36.2661,36.2524,36.2661,3600.0
2010-12-14 12:55:00,52.89,52.89,52.86,52.86,10600.0,36.273,36.273,36.2524,36.2524,10600.0
2010-12-14 13:00:00,52.87,52.88,52.87,52.87,2000.0,36.2592,36.2661,36.2592,36.2592,2000.0
2010-12-14 13:05:00,52.88,52.88,52.88,52.88,600.0,36.2661,36.2661,36.2661,36.2661,600.0
2010-12-14 13:10:00,52.88,52.88,52.86,52.87,25500.0,36.2661,36.2661,36.2524,36.2592,25500.0
2010-12-14 13:15:00,52.88,52.88,52.87,52.87,300.0,36.2661,36.2661,36.2592,36.2592,300.0
2010-12-14 13:20:00,52.87,52.87,52.87,52.87,3400.0,36.2592,36.2592,36.2592,36.2592,3400.0
2010-12-14 13:25:00,52.86,52.87,52.86,52.87,1700.0,36.2524,36.2592,36.2524,36.2592,1700.0
2010-12-14 13:30:00,52.87,52.87,52.86,52.86,19800.0,36.2592,36.2592,36.2524,36.2524,19800.0
2010-12-14 13:35:00,52.87,52.87,52.86,52.86,1200.0,36.2592,36.2592,36.2524,36.2524,1200.0
2010-12-14 13:40:00,52.85,52.88,52.85,52.88,500.0,36.2455,36.2661,36.2455,36.2661,500.0
2010-12-14 13:45:00,52.86,52.88,52.86,52.87,700.0,36.2524,36.2661,36.2524,36.2592,700.0
2010-12-14 13:50:00,52.85,52.86,52.85,52.85,2000.0,36.2455,36.2524,36.2455,36.2455,2000.0
2010-12-14 13:55:00,52.86,52.86,52.85,52.85,4100.0,36.2524,36.2524,36.2455,36.2455,4100.0
2010-12-14 14:00:00,52.85,52.85,52.84,52.84,1500.0,36.2455,36.2455,36.2387,36.2387,1500.0
2010-12-14 14:05:00,52.84,52.85,52.82,52.84,3500.0,36.2387,36.2455,36.2249,36.2387,3500.0
2010-12-14 14:10:00,52.85,52.86,52.84,52.85,3000.0,36.2455,36.2524,36.2387,36.2455,3000.0
2010-12-14 14:15:00,52.87,52.9,52.82,52.89,3600.0,36.2592,36.2798,36.2249,36.273,3600.0
2010-12-14 14:20:00,52.87,52.89,52.86,52.86,1100.0,36.2592,36.273,36.2524,36.2524,1100.0
2010-12-14 14:25:00,52.86,52.86,52.79,52.8,5700.0,36.2524,36.2524,36.2044,36.2112,5700.0
2010-12-14 14:30:00,52.83,52.83,52.82,52.83,1000.0,36.2318,36.2318,36.2249,36.2318,1000.0
2010-12-14 14:35:00,52.86,52.86,52.83,52.83,700.0,36.2524,36.2524,36.2318,36.2318,700.0
2010-12-14 14:40:00,52.82,52.82,52.72,52.72,8400.0,36.2249,36.2249,36.1564,36.1564,8400.0
2010-12-14 14:45:00,52.73,52.75,52.73,52.75,1200.0,36.1632,36.1769,36.1632,36.1769,1200.0
2010-12-14 14:50:00,52.71,52.74,52.7,52.74,1500.0,36.1495,36.1701,36.1426,36.1701,1500.0
2010-12-14 14:55:00,52.75,52.77,52.74,52.77,1200.0,36.1769,36.1907,36.1701,36.1907,1200.0
2010-12-14 15:00:00,52.77,52.77,52.77,52.77,600.0,36.1907,36.1907,36.1907,36.1907,600.0
2010-12-14 15:05:00,52.8,52.8,52.78,52.78,2700.0,36.2112,36.2112,36.1975,36.1975,2700.0
2010-12-14 15:10:00,52.78,52.78,52.74,52.76,2700.0,36.1975,36.1975,36.1701,36.1838,2700.0
2010-12-14 15:15:00,52.74,52.74,52.67,52.67,9000.0,36.1701,36.1701,36.1221,36.1221,9000.0
2010-12-14 15:20:00,52.65,52.68,52.63,52.63,2100.0,36.1084,36.1289,36.0946,36.0946,2100.0
2010-12-14 15:25:00,52.64,52.66,52.61,52.64,3500.0,36.1015,36.1152,36.0809,36.1015,3500.0
2010-12-14 15:30:00,52.64,52.67,52.62,52.63,5800.0,36.1015,36.1221,36.0878,36.0946,5800.0
2010-12-14 15:35:00,52.62,52.62,52.53,52.56,2200.0,36.0878,36.0878,36.0261,36.0466,2200.0
2010-12-14 15:40:00,52.55,52.59,52.55,52.56,3800.0,36.0398,36.0672,36.0398,36.0466,3800.0
2010-12-14 15:45:00,52.56,52.63,52.56,52.59,6500.0,36.0466,36.0946,36.0466,36.0672,6500.0
2010-12-14 15:50:00,52.61,52.67,52.61,52.65,3800.0,36.0809,36.1221,36.0809,36.1084,3800.0
2010-12-14 15:55:00,52.63,52.69,52.63,52.69,6400.0,36.0946,36.1358,36.0946,36.1358,6400.0
2010-12-15 09:30:00,52.58,52.63,52.58,52.63,6600.0,36.0603,36.0946,36.0603,36.0946,6600.0
2010-12-15 09:35:00,52.65,52.66,52.61,52.61,5700.0,36.1084,36.1152,36.0809,36.0809,5700.0
2010-12-15 09:40:00,52.62,52.66,52.61,52.66,5800.0,36.0878,36.1152,36.0809,36.1152,5800.0
2010-12-15 09:45:00,52.68,52.7,52.66,52.66,3000.0,36.1289,36.1426,36.1152,36.1152,3000.0
2010-12-15 09:50:00,52.68,52.7,52.68,52.68,1700.0,36.1289,36.1426,36.1289,36.1289,1700.0
2010-12-15 09:55:00,52.69,52.74,52.69,52.74,3900.0,36.1358,36.1701,36.1358,36.1701,3900.0
2010-12-15 10:00:00,52.76,52.79,52.75,52.79,1600.0,36.1838,36.2044,36.1769,36.2044,1600.0
2010-12-15 10:05:00,52.77,52.78,52.73,52.73,3600.0,36.1907,36.1975,36.1632,36.1632,3600.0
2010-12-15 10:10:00,52.72,52.76,52.72,52.75,9700.0,36.1564,36.1838,36.1564,36.1769,9700.0
2010-12-15 10:15:00,52.76,52.76,52.73,52.74,2100.0,36.1838,36.1838,36.1632,36.1701,2100.0
2010-12-15 10:20:00,52.73,52.75,52.72,52.73,2300.0,36.1632,36.1769,36.1564,36.1632,2300.0
2010-12-15 10:25:00,52.71,52.73,52.71,52.71,2000.0,36.1495,36.1632,36.1495,36.1495,2000.0
2010-12-15 10:30:00,52.74,52.77,52.72,52.76,2900.0,36.1701,36.1907,36.1564,36.1838,2900.0
2010-12-15 10:35:00,52.75,52.78,52.75,52.77,2800.0,36.1769,36.1975,36.1769,36.1907,2800.0
2010-12-15 10:40:00,52.76,52.76,52.74,52.74,4900.0,36.1838,36.1838,36.1701,36.1701,4900.0
2010-12-15 10:45:00,52.74,52.74,52.72,52.73,6900.0,36.1701,36.1701,36.1564,36.1632,6900.0
2010-12-15 10:50:00,52.74,52.75,52.73,52.73,1800.0,36.1701,36.1769,36.1632,36.1632,1800.0
2010-12-15 10:55:00,52.73,52.73,52.7,52.71,2200.0,36.1632,36.1632,36.1426,36.1495,2200.0
2010-12-15 11:00:00,52.7,52.75,52.7,52.73,3200.0,36.1426,36.1769,36.1426,36.1632,3200.0
2010-12-15 11:05:00,52.73,52.73,52.71,52.72,2300.0,36.1632,36.1632,36.1495,36.1564,2300.0
2010-12-15 11:10:00,52.72,52.72,52.67,52.67,14100.0,36.1564,36.1564,36.1221,36.1221,14100.0
2010-12-15 11:15:00,52.67,52.67,52.64,52.64,1400.0,36.1221,36.1221,36.1015,36.1015,1400.0
2010-12-15 11:20:00,52.67,52.67,52.65,52.65,1500.0,36.1221,36.1221,36.1084,36.1084,1500.0
2010-12-15 11:25:00,52.65,52.66,52.64,52.65,1600.0,36.1084,36.1152,36.1015,36.1084,1600.0
2010-12-15 11:30:00,52.67,52.67,52.65,52.67,1400.0,36.1221,36.1221,36.1084,36.1221,1400.0
2010-12-15 11:35:00,52.68,52.68,52.66,52.66,2000.0,36.1289,36.1289,36.1152,36.1152,2000.0
2010-12-15 11:40:00,52.64,52.67,52.64,52.66,2600.0,36.1015,36.1221,36.1015,36.1152,2600.0
2010-12-15 11:45:00,52.66,52.67,52.65,52.66,5500.0,36.1152,36.1221,36.1084,36.1152,5500.0
2010-12-15 11:50:00,52.67,52.67,52.65,52.65,2300.0,36.1221,36.1221,36.1084,36.1084,2300.0
2010-12-15 11:55:00,52.66,52.69,52.66,52.68,1700.0,36.1152,36.1358,36.1152,36.1289,1700.0
2010-12-15 12:00:00,52.68,52.68,52.67,52.67,2400.0,36.1289,36.1289,36.1221,36.1221,2400.0
2010-12-15 12:05:00,52.69,52.69,52.67,52.68,2000.0,36.1358,36.1358,36.1221,36.1289,2000.0
2010-12-15 12:10:00,52.66,52.68,52.65,52.65,3800.0,36.1152,36.1289,36.1084,36.1084,3800.0
2010-12-15 12:15:00,52.66,52.68,52.65,52.67,1000.0,36.1152,36.1289,36.1084,36.1221,1000.0
2010-12-15 12:20:00,52.67,52.67,52.64,52.67,7300.0,36.1221,36.1221,36.1015,36.1221,7300.0
2010-12-15 12:25:00,52.67,52.68,52.65,52.68,1500.0,36.1221,36.1289,36.1084,36.1289,1500.0
2010-12-15 12:30:00,52.67,52.67,52.65,52.65,700.0,36.1221,36.1221,36.1084,36.1084,700.0
2010-12-15 12:35:00,52.65,52.65,52.62,52.62,1000.0,36.1084,36.1084,36.0878,36.0878,1000.0
2010-12-15 12:40:00,52.63,52.63,52.61,52.61,900.0,36.0946,36.0946,36.0809,36.0809,900.0
2010-12-15 12:45:00,52.6,52.6,52.53,52.55,2800.0,36.0741,36.0741,36.0261,36.0398,2800.0
2010-12-15 12:50:00,52.54,52.55,52.47,52.47,5000.0,36.0329,36.0398,35.9849,35.9849,5000.0
2010-12-15 12:55:00,52.47,52.51,52.47,52.51,600.0,35.9849,36.0123,35.9849,36.0123,600.0
2010-12-15 13:00:00,52.54,52.54,52.5,52.51,2900.0,36.0329,36.0329,36.0055,36.0123,2900.0
2010-12-15 13:05:00,52.54,52.55,52.54,52.55,1200.0,36.0329,36.0398,36.0329,36.0398,1200.0
2010-12-15 13:10:00,52.55,52.58,52.54,52.57,7500.0,36.0398,36.0603,36.0329,36.0535,7500.0
2010-12-15 13:15:00,52.55,52.55,52.53,52.55,36300.0,36.0398,36.0398,36.0261,36.0398,36300.0
2010-12-15 13:20:00,52.55,52.56,52.54,52.55,5000.0,36.0398,36.0466,36.0329,36.0398,5000.0
2010-12-15 13:25:00,52.54,52.59,52.53,52.58,2900.0,36.0329,36.0672,36.0261,36.0603,2900.0
2010-12-15 13:30:00,52.57,52.6,52.57,52.58,31900.0,36.0535,36.0741,36.0535,36.0603,31900.0
2010-12-15 13:35:00,52.58,52.59,52.57,52.58,2000.0,36.0603,36.0672,36.0535,36.0603,2000.0
2010-12-15 13:40:00,52.57,52.57,52.56,52.57,800.0,36.0535,36.0535,36.0466,36.0535,800.0
2010-12-15 13:45:00,52.58,52.6,52.58,52.6,800.0,36.0603,36.0741,36.0603,36.0741,800.0
2010-12-15 13:50:00,52.59,52.59,52.58,52.58,3700.0,36.0672,36.0672,36.0603,36.0603,3700.0
2010-12-15 13:55:00,52.59,52.6,52.59,52.6,2600.0,36.0672,36.0741,36.0672,36.0741,2600.0
2010-12-15 14:00:00,52.61,52.61,52.61,52.61,3300.0,36.0809,36.0809,36.0809,36.0809,3300.0
2010-12-15 14:05:00,52.6,52.61,52.58,52.59,5500.0,36.0741,36.0809,36.0603,36.0672,5500.0
2010-12-15 14:10:00,52.59,52.59,52.56,52.56,2900.0,36.0672,36.0672,36.0466,36.0466,2900.0
2010-12-15 14:15:00,52.58,52.58,52.56,52.57,2400.0,36.0603,36.0603,36.0466,36.0535,2400.0
2010-12-15 14:20:00,52.56,52.56,52.52,52.53,5400.0,36.0466,36.0466,36.0192,36.0261,5400.0
2010-12-15 14:25:00,52.52,52.52,52.47,52.47,10300.0,36.0192,36.0192,35.9849,35.9849,10300.0
2010-12-15 14:30:00,52.46,52.46,52.4,52.45,5300.0,35.978,35.978,35.9369,35.9712,5300.0
2010-12-15 14:35:00,52.47,52.47,52.42,52.42,6000.0,35.9849,35.9849,35.9506,35.9506,6000.0
2010-12-15 14:40:00,52.42,52.45,52.42,52.44,900.0,35.9506,35.9712,35.9506,35.9643,900.0
2010-12-15 14:45:00,52.44,52.46,52.44,52.44,4900.0,35.9643,35.978,35.9643,35.9643,4900.0
2010-12-15 14:50:00,52.43,52.43,52.4,52.41,3500.0,35.9575,35.9575,35.9369,35.9438,3500.0
2010-12-15 14:55:00,52.39,52.39,52.35,52.36,3100.0,35.93,35.93,35.9026,35.9095,3100.0
2010-12-15 15:00:00,52.37,52.43,52.37,52.43,1700.0,35.9163,35.9575,35.9163,35.9575,1700.0
2010-12-15 15:05:00,52.45,52.46,52.44,52.44,1600.0,35.9712,35.978,35.9643,35.9643,1600.0
2010-12-15 15:10:00,52.43,52.43,52.41,52.41,2000.0,35.9575,35.9575,35.9438,35.9438,2000.0
2010-12-15 15:15:00,52.42,52.44,52.41,52.44,3900.0,35.9506,35.9643,35.9438,35.9643,3900.0
2010-12-15 15:20:00,52.43,52.51,52.43,52.51,43900.0,35.9575,36.0123,35.9575,36.0123,43900.0
2010-12-15 15:25:00,52.54,52.55,52.52,52.52,3400.0,36.0329,36.0398,36.0192,36.0192,3400.0
2010-12-15 15:30:00,52.49,52.5,52.48,52.49,3900.0,35.9986,36.0055,35.9918,35.9986,3900.0
2010-12-15 15:35:00,52.51,52.57,52.51,52.56,4600.0,36.0123,36.0535,36.0123,36.0466,4600.0
2010-12-15 15:40:00,52.54,52.57,52.54,52.55,2900.0,36.0329,36.0535,36.0329,36.0398,2900.0
2010-12-15 15:45:00,52.52,52.52,52.45,52.48,14800.0,36.0192,36.0192,35.9712,35.9918,14800.0
2010-12-15 15:50:00,52.47,52.48,52.41,52.41,8000.0,35.9849,35.9918,35.9438,35.9438,8000.0
2010-12-15 15:55:00,52.42,52.42,52.37,52.41,9700.0,35.9506,35.9506,35.9163,35.9438,9700.0
2010-12-16 09:30:00,52.46,52.48,52.43,52.43,6500.0,35.978,35.9918,35.9575,35.9575,6500.0
2010-12-16 09:35:00,52.46,52.52,52.46,52.52,2000.0,35.978,36.0192,35.978,36.0192,2000.0
2010-12-16 09:40:00,52.51,52.53,52.49,52.53,3300.0,36.0123,36.0261,35.9986,36.0261,3300.0
2010-12-16 09:45:00,52.52,52.53,52.52,52.52,700.0,36.0192,36.0261,36.0192,36.0192,700.0
2010-12-16 09:50:00,52.53,52.53,52.47,52.47,1100.0,36.0261,36.0261,35.9849,35.9849,1100.0
2010-12-16 09:55:00,52.46,52.46,52.32,52.32,1800.0,35.978,35.978,35.882,35.882,1800.0
2010-12-16 10:00:00,52.33,52.44,52.29,52.4,19400.0,35.8889,35.9643,35.8615,35.9369,19400.0
2010-12-16 10:05:00,52.4,52.4,52.36,52.36,1000.0,35.9369,35.9369,35.9095,35.9095,1000.0
2010-12-16 10:10:00,52.37,52.39,52.35,52.39,2200.0,35.9163,35.93,35.9026,35.93,2200.0
2010-12-16 10:15:00,52.39,52.4,52.37,52.38,2300.0,35.93,35.9369,35.9163,35.9232,2300.0
2010-12-16 10:20:00,52.46,52.47,52.46,52.47,400.0,35.978,35.9849,35.978,35.9849,400.0
2010-12-16 10:25:00,52.45,52.45,52.39,52.39,1000.0,35.9712,35.9712,35.93,35.93,1000.0
2010-12-16 10:30:00,52.43,52.43,52.4,52.4,400.0,35.9575,35.9575,35.9369,35.9369,400.0
2010-12-16 10:35:00,52.35,52.35,52.35,52.35,400.0,35.9026,35.9026,35.9026,35.9026,400.0
2010-12-16 10:40:00,52.42,52.43,52.4,52.4,1300.0,35.9506,35.9575,35.9369,35.9369,1300.0
2010-12-16 10:45:00,52.41,52.43,52.41,52.42,1000.0,35.9438,35.9575,35.9438,35.9506,1000.0
2010-12-16 10:50:00,52.4,52.41,52.4,52.41,700.0,35.9369,35.9438,35.9369,35.9438,700.0
2010-12-16 10:55:00,52.41,52.42,52.4,52.42,1500.0,35.9438,35.9506,35.9369,35.9506,1500.0
2010-12-16 11:00:00,52.44,52.47,52.44,52.46,2200.0,35.9643,35.9849,35.9643,35.978,2200.0
2010-12-16 11:05:00,52.43,52.46,52.43,52.45,3400.0,35.9575,35.978,35.9575,35.9712,3400.0
2010-12-16 11:10:00,52.48,52.55,52.48,52.53,1100.0,35.9918,36.0398,35.9918,36.0261,1100.0
2010-12-16 11:15:00,52.6,52.6,52.59,52.59,1200.0,36.0741,36.0741,36.0672,36.0672,1200.0
2010-12-16 11:20:00,52.6,52.63,52.58,52.58,2100.0,36.0741,36.0946,36.0603,36.0603,2100.0
2010-12-16 11:25:00,52.6,52.64,52.6,52.63,38400.0,36.0741,36.1015,36.0741,36.0946,38400.0
2010-12-16 11:30:00,52.61,52.61,52.58,52.6,8500.0,36.0809,36.0809,36.0603,36.0741,8500.0
2010-12-16 11:35:00,52.6,52.6,52.59,52.59,200.0,36.0741,36.0741,36.0672,36.0672,200.0
2010-12-16 11:40:00,52.6,52.62,52.6,52.62,1200.0,36.0741,36.0878,36.0741,36.0878,1200.0
2010-12-16 11:45:00,52.62,52.62,52.6,52.6,33000.0,36.0878,36.0878,36.0741,36.0741,33000.0
2010-12-16 11:50:00,52.59,52.61,52.59,52.61,2000.0,36.0672,36.0809,36.0672,36.0809,2000.0
2010-12-16 11:55:00,52.6,52.61,52.6,52.61,200.0,36.0741,36.0809,36.0741,36.0809,200.0
2010-12-16 12:00:00,52.63,52.63,52.61,52.61,1100.0,36.0946,36.0946,36.0809,36.0809,1100.0
2010-12-16 12:05:00,52.62,52.62,52.62,52.62,500.0,36.0878,36.0878,36.0878,36.0878,500.0
2010-12-16 12:10:00,52.61,52.61,52.59,52.59,800.0,36.0809,36.0809,36.0672,36.0672,800.0
2010-12-16 12:15:00,52.57,52.57,52.57,52.57,1900.0,36.0535,36.0535,36.0535,36.0535,1900.0
2010-12-16 12:20:00,52.6,52.6,52.58,52.59,3100.0,36.0741,36.0741,36.0603,36.0672,3100.0
2010-12-16 12:25:00,52.6,52.6,52.58,52.59,1300.0,36.0741,36.0741,36.0603,36.0672,1300.0
2010-12-16 12:30:00,52.6,52.62,52.6,52.62,1200.0,36.0741,36.0878,36.0741,36.0878,1200.0
2010-12-16 12:35:00,52.62,52.63,52.62,52.63,800.0,36.0878,36.0946,36.0878,36.0946,800.0
2010-12-16 12:40:00,52.63,52.68,52.62,52.68,6000.0,36.0946,36.1289,36.0878,36.1289,6000.0
2010-12-16 12:45:00,52.69,52.7,52.68,52.68,1100.0,36.1358,36.1426,36.1289,36.1289,1100.0
2010-12-16 12:50:00,52.71,52.71,52.7,52.71,2200.0,36.1495,36.1495,36.1426,36.1495,2200.0
2010-12-16 12:55:00,52.71,52.72,52.71,52.72,4200.0,36.1495,36.1564,36.1495,36.1564,4200.0
2010-12-16 13:00:00,52.72,52.72,52.72,52.72,400.0,36.1564,36.1564,36.1564,36.1564,400.0
2010-12-16 13:05:00,52.71,52.71,52.71,52.71,100.0,36.1495,36.1495,36.1495,36.1495,100.0
2010-12-16 13:10:00,52.72,52.72,52.7,52.7,600.0,36.1564,36.1564,36.1426,36.1426,600.0
2010-12-16 13:15:00,52.72,52.72,52.72,52.72,2100.0,36.1564,36.1564,36.1564,36.1564,2100.0
2010-12-16 13:20:00,52.71,52.72,52.7,52.71,2500.0,36.1495,36.1564,36.1426,36.1495,2500.0
2010-12-16 13:25:00,52.72,52.72,52.7,52.7,2900.0,36.1564,36.1564,36.1426,36.1426,2900.0
2010-12-16 13:30:00,52.7,52.71,52.67,52.67,14200.0,36.1426,36.1495,36.1221,36.1221,14200.0
2010-12-16 13:35:00,52.66,52.68,52.66,52.67,800.0,36.1152,36.1289,36.1152,36.1221,800.0
2010-12-16 13:40:00,52.73,52.74,52.73,52.73,1400.0,36.1632,36.1701,36.1632,36.1632,1400.0
2010-12-16 13:45:00,52.73,52.73,52.72,52.72,2900.0,36.1632,36.1632,36.1564,36.1564,2900.0
2010-12-16 13:50:00,52.76,52.76,52.73,52.76,9300.0,36.1838,36.1838,36.1632,36.1838,9300.0
2010-12-16 13:55:00,52.75,52.75,52.7,52.7,3900.0,36.1769,36.1769,36.1426,36.1426,3900.0
2010-12-16 14:00:00,52.71,52.72,52.71,52.72,800.0,36.1495,36.1564,36.1495,36.1564,800.0
2010-12-16 14:05:00,52.72,52.72,52.71,52.71,5300.0,36.1564,36.1564,36.1495,36.1495,5300.0
2010-12-16 14:10:00,52.7,52.7,52.69,52.69,700.0,36.1426,36.1426,36.1358,36.1358,700.0
2010-12-16 14:15:00,52.7,52.7,52.66,52.67,1500.0,36.1426,36.1426,36.1152,36.1221,1500.0
2010-12-16 14:20:00,52.66,52.67,52.63,52.63,2100.0,36.1152,36.1221,36.0946,36.0946,2100.0
2010-12-16 14:25:00,52.67,52.67,52.65,52.65,9800.0,36.1221,36.1221,36.1084,36.1084,9800.0
2010-12-16 14:30:00,52.65,52.66,52.64,52.65,1200.0,36.1084,36.1152,36.1015,36.1084,1200.0
2010-12-16 14:35:00,52.63,52.63,52.63,52.63,100.0,36.0946,36.0946,36.0946,36.0946,100.0
2010-12-16 14:40:00,52.64,52.65,52.64,52.64,2900.0,36.1015,36.1084,36.1015,36.1015,2900.0
2010-12-16 14:45:00,52.64,52.66,52.64,52.66,1600.0,36.1015,36.1152,36.1015,36.1152,1600.0
2010-12-16 14:50:00,52.65,52.65,52.62,52.63,2600.0,36.1084,36.1084,36.0878,36.0946,2600.0
2010-12-16 14:55:00,52.63,52.63,52.62,52.62,3600.0,36.0946,36.0946,36.0878,36.0878,3600.0
2010-12-16 15:00:00,52.62,52.67,52.62,52.64,7300.0,36.0878,36.1221,36.0878,36.1015,7300.0
2010-12-16 15:05:00,52.64,52.68,52.64,52.68,1800.0,36.1015,36.1289,36.1015,36.1289,1800.0
2010-12-16 15:10:00,52.68,52.69,52.66,52.66,78800.0,36.1289,36.1358,36.1152,36.1152,78800.0
2010-12-16 15:15:00,52.67,52.67,52.64,52.64,5100.0,36.1221,36.1221,36.1015,36.1015,5100.0
2010-12-16 15:20:00,52.62,52.64,52.59,52.61,71900.0,36.0878,36.1015,36.0672,36.0809,71900.0
2010-12-16 15:25:00,52.58,52.61,52.58,52.61,2700.0,36.0603,36.0809,36.0603,36.0809,2700.0
2010-12-16 15:30:00,52.66,52.66,52.66,52.66,800.0,36.1152,36.1152,36.1152,36.1152,800.0
2010-12-16 15:35:00,52.65,52.68,52.65,52.68,1400.0,36.1084,36.1289,36.1084,36.1289,1400.0
2010-12-16 15:40:00,52.67,52.67,52.66,52.67,4300.0,36.1221,36.1221,36.1152,36.1221,4300.0
2010-12-16 15:45:00,52.66,52.66,52.64,52.66,1400.0,36.1152,36.1152,36.1015,36.1152,1400.0
2010-12-16 15:50:00,52.64,52.67,52.64,52.67,3700.0,36.1015,36.1221,36.1015,36.1221,3700.0
2010-12-16 15:55:00,52.67,52.72,52.67,52.72,4200.0,36.1221,36.1564,36.1221,36.1564,4200.0
2010-12-17 09:30:00,52.64,52.67,52.59,52.59,7200.0,36.1015,36.1221,36.0672,36.0672,7200.0
2010-12-17 09:35:00,52.57,52.58,52.56,52.57,2200.0,36.0535,36.0603,36.0466,36.0535,2200.0
2010-12-17 09:40:00,52.62,52.62,52.58,52.58,6900.0,36.0878,36.0878,36.0603,36.0603,6900.0
2010-12-17 09:45:00,52.62,52.63,52.62,52.62,2300.0,36.0878,36.0946,36.0878,36.0878,2300.0
2010-12-17 09:50:00,52.64,52.64,52.64,52.64,800.0,36.1015,36.1015,36.1015,36.1015,800.0
2010-12-17 09:55:00,52.6,52.6,52.59,52.59,5200.0,36.0741,36.0741,36.0672,36.0672,5200.0
2010-12-17 10:00:00,52.63,52.63,52.56,52.56,1900.0,36.0946,36.0946,36.0466,36.0466,1900.0
2010-12-17 10:05:00,52.58,52.61,52.58,52.6,3200.0,36.0603,36.0809,36.0603,36.0741,3200.0
2010-12-17 10:10:00,52.62,52.62,52.6,52.62,14200.0,36.0878,36.0878,36.0741,36.0878,14200.0
2010-12-17 10:15:00,52.62,52.64,52.62,52.64,800.0,36.0878,36.1015,36.0878,36.1015,800.0
2010-12-17 10:20:00,52.64,52.64,52.64,52.64,700.0,36.1015,36.1015,36.1015,36.1015,700.0
2010-12-17 10:25:00,52.64,52.64,52.62,52.62,2000.0,36.1015,36.1015,36.0878,36.0878,2000.0
2010-12-17 10:30:00,52.63,52.63,52.63,52.63,1700.0,36.0946,36.0946,36.0946,36.0946,1700.0
2010-12-17 10:35:00,52.63,52.63,52.6,52.61,1000.0,36.0946,36.0946,36.0741,36.0809,1000.0
2010-12-17 10:40:00,52.59,52.59,52.59,52.59,1100.0,36.0672,36.0672,36.0672,36.0672,1100.0
2010-12-17 10:45:00,52.54,52.54,52.5,52.54,2500.0,36.0329,36.0329,36.0055,36.0329,2500.0
2010-12-17 10:50:00,52.56,52.56,52.53,52.54,6000.0,36.0466,36.0466,36.0261,36.0329,6000.0
2010-12-17 10:55:00,52.54,52.57,52.53,52.57,28200.0,36.0329,36.0535,36.0261,36.0535,28200.0
2010-12-17 11:00:00,52.57,52.58,52.57,52.57,1000.0,36.0535,36.0603,36.0535,36.0535,1000.0
2010-12-17 11:05:00,52.58,52.58,52.58,52.58,1300.0,36.0603,36.0603,36.0603,36.0603,1300.0
2010-12-17 11:10:00,52.58,52.6,52.58,52.6,3000.0,36.0603,36.0741,36.0603,36.0741,3000.0
2010-12-17 11:15:00,52.6,52.6,52.57,52.58,4000.0,36.0741,36.0741,36.0535,36.0603,4000.0
2010-12-17 11:20:00,52.58,52.59,52.57,52.57,1800.0,36.0603,36.0672,36.0535,36.0535,1800.0
2010-12-17 11:25:00,52.57,52.6,52.57,52.59,1200.0,36.0535,36.0741,36.0535,36.0672,1200.0
2010-12-17 11:30:00,52.58,52.61,52.58,52.61,3000.0,36.0603,36.0809,36.0603,36.0809,3000.0
2010-12-17 11:35:00,52.6,52.62,52.59,52.62,4900.0,36.0741,36.0878,36.0672,36.0878,4900.0
2010-12-17 11:40:00,52.63,52.63,52.62,52.62,1800.0,36.0946,36.0946,36.0878,36.0878,1800.0
2010-12-17 11:45:00,52.63,52.64,52.61,52.61,600.0,36.0946,36.1015,36.0809,36.0809,600.0
2010-12-17 11:50:00,52.6,52.61,52.6,52.61,700.0,36.0741,36.0809,36.0741,36.0809,700.0
2010-12-17 11:55:00,52.6,52.6,52.59,52.6,1100.0,36.0741,36.0741,36.0672,36.0741,1100.0
2010-12-17 12:00:00,52.6,52.62,52.6,52.6,3400.0,36.0741,36.0878,36.0741,36.0741,3400.0
2010-12-17 12:05:00,52.61,52.62,52.6,52.6,6200.0,36.0809,36.0878,36.0741,36.0741,6200.0
2010-12-17 12:10:00,52.61,52.61,52.6,52.6,2800.0,36.0809,36.0809,36.0741,36.0741,2800.0
2010-12-17 12:15:00,52.61,52.62,52.61,52.61,5500.0,36.0809,36.0878,36.0809,36.0809,5500.0
2010-12-17 12:20:00,52.6,52.61,52.6,52.6,3400.0,36.0741,36.0809,36.0741,36.0741,3400.0
2010-12-17 12:25:00,52.6,52.62,52.6,52.62,900.0,36.0741,36.0878,36.0741,36.0878,900.0
2010-12-17 12:30:00,52.62,52.64,52.62,52.64,1100.0,36.0878,36.1015,36.0878,36.1015,1100.0
2010-12-17 12:35:00,52.63,52.64,52.62,52.63,2900.0,36.0946,36.1015,36.0878,36.0946,2900.0
2010-12-17 12:40:00,52.62,52.63,52.62,52.63,300.0,36.0878,36.0946,36.0878,36.0946,300.0
2010-12-17 12:45:00,52.63,52.63,52.63,52.63,1500.0,36.0946,36.0946,36.0946,36.0946,1500.0
2010-12-17 12:50:00,52.63,52.63,52.62,52.63,3200.0,36.0946,36.0946,36.0878,36.0946,3200.0
2010-12-17 12:55:00,52.63,52.65,52.63,52.65,1600.0,36.0946,36.1084,36.0946,36.1084,1600.0
2010-12-17 13:00:00,52.65,52.67,52.64,52.67,4800.0,36.1084,36.1221,36.1015,36.1221,4800.0
2010-12-17 13:05:00,52.68,52.7,52.68,52.69,4200.0,36.1289,36.1426,36.1289,36.1358,4200.0
2010-12-17 13:10:00,52.71,52.72,52.71,52.72,2400.0,36.1495,36.1564,36.1495,36.1564,2400.0
2010-12-17 13:15:00,52.71,52.72,52.7,52.71,5200.0,36.1495,36.1564,36.1426,36.1495,5200.0
2010-12-17 13:20:00,52.73,52.73,52.72,52.73,1000.0,36.1632,36.1632,36.1564,36.1632,1000.0
2010-12-17 13:25:00,52.74,52.75,52.72,52.73,14300.0,36.1701,36.1769,36.1564,36.1632,14300.0
2010-12-17 13:30:00,52.73,52.73,52.71,52.73,2900.0,36.1632,36.1632,36.1495,36.1632,2900.0
2010-12-17 13:35:00,52.74,52.74,52.74,52.74,300.0,36.1701,36.1701,36.1701,36.1701,300.0
2010-12-17 13:40:00,52.74,52.75,52.74,52.75,600.0,36.1701,36.1769,36.1701,36.1769,600.0
2010-12-17 13:45:00,52.75,52.75,52.75,52.75,1400.0,36.1769,36.1769,36.1769,36.1769,1400.0
2010-12-17 13:50:00,52.79,52.79,52.79,52.79,100.0,36.2044,36.2044,36.2044,36.2044,100.0
2010-12-17 13:55:00,52.79,52.79,52.79,52.79,0.0,36.2044,36.2044,36.2044,36.2044,0.0
2010-12-17 14:00:00,52.76,52.76,52.75,52.75,2200.0,36.1838,36.1838,36.1769,36.1769,2200.0
2010-12-17 14:05:00,52.76,52.76,52.76,52.76,200.0,36.1838,36.1838,36.1838,36.1838,200.0
2010-12-17 14:10:00,52.77,52.77,52.75,52.76,800.0,36.1907,36.1907,36.1769,36.1838,800.0
2010-12-17 14:15:00,52.75,52.79,52.75,52.79,1900.0,36.1769,36.2044,36.1769,36.2044,1900.0
2010-12-17 14:20:00,52.77,52.79,52.77,52.78,1800.0,36.1907,36.2044,36.1907,36.1975,1800.0
2010-12-17 14:25:00,52.78,52.78,52.78,52.78,0.0,36.1975,36.1975,36.1975,36.1975,0.0
2010-12-17 14:30:00,52.78,52.78,52.76,52.77,4300.0,36.1975,36.1975,36.1838,36.1907,4300.0
2010-12-17 14:35:00,52.77,52.79,52.77,52.77,8300.0,36.1907,36.2044,36.1907,36.1907,8300.0
2010-12-17 14:40:00,52.78,52.8,52.78,52.78,1900.0,36.1975,36.2112,36.1975,36.1975,1900.0
2010-12-17 14:45:00,52.77,52.79,52.77,52.78,2800.0,36.1907,36.2044,36.1907,36.1975,2800.0
2010-12-17 14:50:00,52.77,52.78,52.77,52.78,2000.0,36.1907,36.1975,36.1907,36.1975,2000.0
2010-12-17 14:55:00,52.8,52.8,52.8,52.8,1300.0,36.2112,36.2112,36.2112,36.2112,1300.0
2010-12-17 15:00:00,52.79,52.8,52.77,52.77,8200.0,36.2044,36.2112,36.1907,36.1907,8200.0
2010-12-17 15:05:00,52.77,52.77,52.76,52.77,16700.0,36.1907,36.1907,36.1838,36.1907,16700.0
2010-12-17 15:10:00,52.74,52.76,52.72,52.76,4700.0,36.1701,36.1838,36.1564,36.1838,4700.0
2010-12-17 15:15:00,52.75,52.76,52.74,52.75,1800.0,36.1769,36.1838,36.1701,36.1769,1800.0
2010-12-17 15:20:00,52.74,52.77,52.73,52.77,1900.0,36.1701,36.1907,36.1632,36.1907,1900.0
2010-12-17 15:25:00,52.74,52.76,52.73,52.73,10200.0,36.1701,36.1838,36.1632,36.1632,10200.0
2010-12-17 15:30:00,52.73,52.74,52.72,52.72,2400.0,36.1632,36.1701,36.1564,36.1564,2400.0
2010-12-17 15:35:00,52.72,52.72,52.68,52.69,3700.0,36.1564,36.1564,36.1289,36.1358,3700.0
2010-12-17 15:40:00,52.68,52.71,52.66,52.71,4300.0,36.1289,36.1495,36.1152,36.1495,4300.0
2010-12-17 15:45:00,52.7,52.72,52.69,52.72,1300.0,36.1426,36.1564,36.1358,36.1564,1300.0
2010-12-17 15:50:00,52.71,52.72,52.71,52.72,1300.0,36.1495,36.1564,36.1495,36.1564,1300.0
2010-12-17 15:55:00,52.72,52.77,52.72,52.77,5000.0,36.1564,36.1907,36.1564,36.1907,5000.0
2010-12-20 09:30:00,52.86,52.92,52.85,52.86,12700.0,36.2524,36.2935,36.2455,36.2524,12700.0
2010-12-20 09:35:00,52.87,52.9,52.87,52.9,1200.0,36.2592,36.2798,36.2592,36.2798,1200.0
2010-12-20 09:40:00,52.88,52.91,52.88,52.91,1800.0,36.2661,36.2867,36.2661,36.2867,1800.0
2010-12-20 09:45:00,52.9,52.91,52.88,52.91,1300.0,36.2798,36.2867,36.2661,36.2867,1300.0
2010-12-20 09:50:00,52.92,52.93,52.92,52.93,300.0,36.2935,36.3004,36.2935,36.3004,300.0
2010-12-20 09:55:00,52.93,52.93,52.88,52.88,300.0,36.3004,36.3004,36.2661,36.2661,300.0
2010-12-20 10:00:00,52.89,52.92,52.89,52.92,5700.0,36.273,36.2935,36.273,36.2935,5700.0
2010-12-20 10:05:00,52.91,52.91,52.91,52.91,700.0,36.2867,36.2867,36.2867,36.2867,700.0
2010-12-20 10:10:00,52.85,52.85,52.78,52.78,2800.0,36.2455,36.2455,36.1975,36.1975,2800.0
2010-12-20 10:15:00,52.78,52.82,52.75,52.82,10600.0,36.1975,36.2249,36.1769,36.2249,10600.0
2010-12-20 10:20:00,52.8,52.82,52.8,52.81,3500.0,36.2112,36.2249,36.2112,36.2181,3500.0
2010-12-20 10:25:00,52.77,52.77,52.77,52.77,100.0,36.1907,36.1907,36.1907,36.1907,100.0
2010-12-20 10:30:00,52.81,52.81,52.81,52.81,1500.0,36.2181,36.2181,36.2181,36.2181,1500.0
2010-12-20 10:35:00,52.84,52.84,52.79,52.81,1400.0,36.2387,36.2387,36.2044,36.2181,1400.0
2010-12-20 10:40:00,52.83,52.83,52.78,52.8,900.0,36.2318,36.2318,36.1975,36.2112,900.0
2010-12-20 10:45:00,52.82,52.82,52.82,52.82,100.0,36.2249,36.2249,36.2249,36.2249,100.0
2010-12-20 10:50:00,52.8,52.8,52.78,52.79,2600.0,36.2112,36.2112,36.1975,36.2044,2600.0
2010-12-20 10:55:00,52.78,52.79,52.77,52.77,1600.0,36.1975,36.2044,36.1907,36.1907,1600.0
2010-12-20 11:00:00,52.75,52.77,52.75,52.77,300.0,36.1769,36.1907,36.1769,36.1907,300.0
2010-12-20 11:05:00,52.75,52.75,52.73,52.73,1000.0,36.1769,36.1769,36.1632,36.1632,1000.0
2010-12-20 11:10:00,52.72,52.77,52.72,52.77,1000.0,36.1564,36.1907,36.1564,36.1907,1000.0
2010-12-20 11:15:00,52.78,52.78,52.77,52.77,700.0,36.1975,36.1975,36.1907,36.1907,700.0
2010-12-20 11:20:00,52.76,52.77,52.76,52.77,600.0,36.1838,36.1907,36.1838,36.1907,600.0
2010-12-20 11:25:00,52.77,52.78,52.77,52.77,1200.0,36.1907,36.1975,36.1907,36.1907,1200.0
2010-12-20 11:30:00,52.79,52.81,52.77,52.78,2700.0,36.2044,36.2181,36.1907,36.1975,2700.0
2010-12-20 11:35:00,52.8,52.81,52.78,52.79,36500.0,36.2112,36.2181,36.1975,36.2044,36500.0
2010-12-20 11:40:00,52.8,52.81,52.79,52.81,50600.0,36.2112,36.2181,36.2044,36.2181,50600.0
2010-12-20 11:45:00,52.82,52.82,52.8,52.82,10500.0,36.2249,36.2249,36.2112,36.2249,10500.0
2010-12-20 11:50:00,52.83,52.83,52.82,52.83,400.0,36.2318,36.2318,36.2249,36.2318,400.0
2010-12-20 11:55:00,52.84,52.84,52.83,52.83,1100.0,36.2387,36.2387,36.2318,36.2318,1100.0
2010-12-20 12:00:00,52.83,52.84,52.82,52.84,3900.0,36.2318,36.2387,36.2249,36.2387,3900.0
2010-12-20 12:05:00,52.81,52.83,52.81,52.82,7100.0,36.2181,36.2318,36.2181,36.2249,7100.0
2010-12-20 12:10:00,52.82,52.84,52.82,52.84,2500.0,36.2249,36.2387,36.2249,36.2387,2500.0
2010-12-20 12:15:00,52.84,52.86,52.83,52.86,800.0,36.2387,36.2524,36.2318,36.2524,800.0
2010-12-20 12:20:00,52.87,52.87,52.86,52.87,500.0,36.2592,36.2592,36.2524,36.2592,500.0
2010-12-20 12:25:00,52.85,52.89,52.85,52.89,700.0,36.2455,36.273,36.2455,36.273,700.0
2010-12-20 12:30:00,52.85,52.86,52.85,52.86,300.0,36.2455,36.2524,36.2455,36.2524,300.0
2010-12-20 12:35:00,52.86,52.87,52.86,52.87,1400.0,36.2524,36.2592,36.2524,36.2592,1400.0
2010-12-20 12:40:00,52.86,52.88,52.86,52.88,800.0,36.2524,36.2661,36.2524,36.2661,800.0
2010-12-20 12:45:00,52.91,52.92,52.89,52.89,41100.0,36.2867,36.2935,36.273,36.273,41100.0
2010-12-20 12:50:00,52.9,52.91,52.9,52.91,1100.0,36.2798,36.2867,36.2798,36.2867,1100.0
2010-12-20 12:55:00,52.9,52.93,52.9,52.92,25800.0,36.2798,36.3004,36.2798,36.2935,25800.0
2010-12-20 13:00:00,52.94,52.94,52.92,52.92,700.0,36.3072,36.3072,36.2935,36.2935,700.0
2010-12-20 13:05:00,52.92,52.93,52.92,52.92,1500.0,36.2935,36.3004,36.2935,36.2935,1500.0
2010-12-20 13:10:00,52.92,52.93,52.92,52.92,3600.0,36.2935,36.3004,36.2935,36.2935,3600.0
2010-12-20 13:15:00,52.92,52.94,52.92,52.94,5600.0,36.2935,36.3072,36.2935,36.3072,5600.0
2010-12-20 13:20:00,52.93,52.94,52.93,52.94,16000.0,36.3004,36.3072,36.3004,36.3072,16000.0
2010-12-20 13:25:00,52.94,52.95,52.94,52.95,6100.0,36.3072,36.3141,36.3072,36.3141,6100.0
2010-12-20 13:30:00,52.93,52.93,52.93,52.93,2100.0,36.3004,36.3004,36.3004,36.3004,2100.0
2010-12-20 13:35:00,52.92,52.93,52.92,52.93,6200.0,36.2935,36.3004,36.2935,36.3004,6200.0
2010-12-20 13:40:00,52.92,52.93,52.92,52.93,1000.0,36.2935,36.3004,36.2935,36.3004,1000.0
2010-12-20 13:45:00,52.92,52.94,52.92,52.94,5000.0,36.2935,36.3072,36.2935,36.3072,5000.0
2010-12-20 13:50:00,52.94,52.94,52.93,52.94,1300.0,36.3072,36.3072,36.3004,36.3072,1300.0
2010-12-20 13:55:00,52.94,52.94,52.94,52.94,3800.0,36.3072,36.3072,36.3072,36.3072,3800.0
2010-12-20 14:00:00,52.94,52.99,52.94,52.99,27300.0,36.3072,36.3415,36.3072,36.3415,27300.0
2010-12-20 14:05:00,52.98,53.01,52.97,52.99,18700.0,36.3347,36.3552,36.3278,36.3415,18700.0
2010-12-20 14:10:00,53.05,53.05,53.02,53.02,1000.0,36.3827,36.3827,36.3621,36.3621,1000.0
2010-12-20 14:15:00,53.03,53.05,53.03,53.05,2200.0,36.369,36.3827,36.369,36.3827,2200.0
2010-12-20 14:20:00,53.03,53.05,53.03,53.05,5300.0,36.369,36.3827,36.369,36.3827,5300.0
2010-12-20 14:25:00,53.02,53.03,53.02,53.03,4100.0,36.3621,36.369,36.3621,36.369,4100.0
2010-12-20 14:30:00,53.0,53.01,53.0,53.0,19200.0,36.3484,36.3552,36.3484,36.3484,19200.0
2010-12-20 14:35:00,53.0,53.0,52.99,52.99,1000.0,36.3484,36.3484,36.3415,36.3415,1000.0
2010-12-20 14:40:00,52.98,52.98,52.98,52.98,900.0,36.3347,36.3347,36.3347,36.3347,900.0
2010-12-20 14:45:00,52.99,53.01,52.99,52.99,1900.0,36.3415,36.3552,36.3415,36.3415,1900.0
2010-12-20 14:50:00,52.99,52.99,52.98,52.99,4300.0,36.3415,36.3415,36.3347,36.3415,4300.0
2010-12-20 14:55:00,52.99,52.99,52.98,52.98,6400.0,36.3415,36.3415,36.3347,36.3347,6400.0
2010-12-20 15:00:00,52.99,53.0,52.97,52.98,2100.0,36.3415,36.3484,36.3278,36.3347,2100.0
2010-12-20 15:05:00,52.97,52.97,52.93,52.95,4700.0,36.3278,36.3278,36.3004,36.3141,4700.0
2010-12-20 15:10:00,52.95,52.95,52.94,52.95,8700.0,36.3141,36.3141,36.3072,36.3141,8700.0
2010-12-20 15:15:00,52.96,52.96,52.94,52.95,3400.0,36.321,36.321,36.3072,36.3141,3400.0
2010-12-20 15:20:00,52.96,52.97,52.92,52.93,2600.0,36.321,36.3278,36.2935,36.3004,2600.0
2010-12-20 15:25:00,52.94,52.94,52.92,52.93,1600.0,36.3072,36.3072,36.2935,36.3004,1600.0
2010-12-20 15:30:00,52.92,52.96,52.92,52.94,11100.0,36.2935,36.321,36.2935,36.3072,11100.0
2010-12-20 15:35:00,52.95,52.98,52.94,52.96,3200.0,36.3141,36.3347,36.3072,36.321,3200.0
2010-12-20 15:40:00,52.96,52.97,52.94,52.94,2800.0,36.321,36.3278,36.3072,36.3072,2800.0
2010-12-20 15:45:00,52.93,52.94,52.93,52.93,1100.0,36.3004,36.3072,36.3004,36.3004,1100.0
2010-12-20 15:50:00,52.92,52.94,52.92,52.93,1200.0,36.2935,36.3072,36.2935,36.3004,1200.0
2010-12-20 15:55:00,52.91,52.93,52.9,52.93,7000.0,36.2867,36.3004,36.2798,36.3004,7000.0
2010-12-21 09:30:00,53.12,53.13,53.1,53.1,7200.0,36.4307,36.4375,36.417,36.417,7200.0
2010-12-21 09:35:00,53.1,53.13,53.1,53.12,1800.0,36.417,36.4375,36.417,36.4307,1800.0
2010-12-21 09:40:00,53.13,53.14,53.11,53.11,3700.0,36.4375,36.4444,36.4238,36.4238,3700.0
2010-12-21 09:45:00,53.1,53.15,53.1,53.15,700.0,36.417,36.4513,36.417,36.4513,700.0
2010-12-21 09:50:00,53.16,53.16,53.16,53.16,600.0,36.4581,36.4581,36.4581,36.4581,600.0
2010-12-21 09:55:00,53.16,53.16,53.16,53.16,0.0,36.4581,36.4581,36.4581,36.4581,0.0
2010-12-21 10:00:00,53.17,53.17,53.17,53.17,100.0,36.465,36.465,36.465,36.465,100.0
2010-12-21 10:05:00,53.13,53.13,53.13,53.13,100.0,36.4375,36.4375,36.4375,36.4375,100.0
2010-12-21 10:10:00,53.12,53.13,53.12,53.13,200.0,36.4307,36.4375,36.4307,36.4375,200.0
2010-12-21 10:15:00,53.15,53.19,53.15,53.18,500.0,36.4513,36.4787,36.4513,36.4718,500.0
2010-12-21 10:20:00,53.2,53.22,53.2,53.22,500.0,36.4856,36.4993,36.4856,36.4993,500.0
2010-12-21 10:25:00,53.2,53.23,53.2,53.23,1400.0,36.4856,36.5061,36.4856,36.5061,1400.0
2010-12-21 10:30:00,53.23,53.23,53.23,53.23,300.0,36.5061,36.5061,36.5061,36.5061,300.0
2010-12-21 10:35:00,53.23,53.23,53.23,53.23,0.0,36.5061,36.5061,36.5061,36.5061,0.0
2010-12-21 10:40:00,53.19,53.21,53.19,53.21,400.0,36.4787,36.4924,36.4787,36.4924,400.0
2010-12-21 10:45:00,53.2,53.22,53.2,53.22,700.0,36.4856,36.4993,36.4856,36.4993,700.0
2010-12-21 10:50:00,53.21,53.21,53.21,53.21,1300.0,36.4924,36.4924,36.4924,36.4924,1300.0
2010-12-21 10:55:00,53.22,53.22,53.21,53.22,1800.0,36.4993,36.4993,36.4924,36.4993,1800.0
2010-12-21 11:00:00,53.22,53.24,53.2,53.2,9100.0,36.4993,36.513,36.4856,36.4856,9100.0
2010-12-21 11:05:00,53.22,53.22,53.21,53.21,13000.0,36.4993,36.4993,36.4924,36.4924,13000.0
2010-12-21 11:10:00,53.21,53.22,53.2,53.21,1400.0,36.4924,36.4993,36.4856,36.4924,1400.0
2010-12-21 11:15:00,53.22,53.22,53.2,53.2,2000.0,36.4993,36.4993,36.4856,36.4856,2000.0
2010-12-21 11:20:00,53.21,53.23,53.21,53.21,2100.0,36.4924,36.5061,36.4924,36.4924,2100.0
2010-12-21 11:25:00,53.23,53.23,53.2,53.23,8600.0,36.5061,36.5061,36.4856,36.5061,8600.0
2010-12-21 11:30:00,53.24,53.24,53.23,53.24,600.0,36.513,36.513,36.5061,36.513,600.0
2010-12-21 11:35:00,53.25,53.25,53.25,53.25,200.0,36.5198,36.5198,36.5198,36.5198,200.0
2010-12-21 11:40:00,53.25,53.25,53.25,53.25,900.0,36.5198,36.5198,36.5198,36.5198,900.0
2010-12-21 11:45:00,53.25,53.25,53.24,53.24,1500.0,36.5198,36.5198,36.513,36.513,1500.0
2010-12-21 11:50:00,53.24,53.24,53.24,53.24,500.0,36.513,36.513,36.513,36.513,500.0
2010-12-21 11:55:00,53.22,53.25,53.22,53.22,1900.0,36.4993,36.5198,36.4993,36.4993,1900.0
2010-12-21 12:00:00,53.23,53.23,53.23,53.23,700.0,36.5061,36.5061,36.5061,36.5061,700.0
2010-12-21 12:05:00,53.24,53.24,53.24,53.24,800.0,36.513,36.513,36.513,36.513,800.0
2010-12-21 12:10:00,53.24,53.24,53.23,53.23,1600.0,36.513,36.513,36.5061,36.5061,1600.0
2010-12-21 12:15:00,53.24,53.25,53.24,53.24,500.0,36.513,36.5198,36.513,36.513,500.0
2010-12-21 12:20:00,53.25,53.26,53.25,53.25,900.0,36.5198,36.5267,36.5198,36.5198,900.0
2010-12-21 12:25:00,53.24,53.25,53.24,53.25,7800.0,36.513,36.5198,36.513,36.5198,7800.0
2010-12-21 12:30:00,53.26,53.26,53.25,53.25,2100.0,36.5267,36.5267,36.5198,36.5198,2100.0
2010-12-21 12:35:00,53.26,53.27,53.26,53.26,500.0,36.5267,36.5336,36.5267,36.5267,500.0
2010-12-21 12:40:00,53.26,53.26,53.26,53.26,300.0,36.5267,36.5267,36.5267,36.5267,300.0
2010-12-21 12:45:00,53.28,53.28,53.26,53.26,800.0,36.5404,36.5404,36.5267,36.5267,800.0
2010-12-21 12:50:00,53.26,53.28,53.26,53.28,1600.0,36.5267,36.5404,36.5267,36.5404,1600.0
2010-12-21 12:55:00,53.29,53.29,53.29,53.29,1000.0,36.5473,36.5473,36.5473,36.5473,1000.0
2010-12-21 13:00:00,53.28,53.29,53.28,53.28,1300.0,36.5404,36.5473,36.5404,36.5404,1300.0
2010-12-21 13:05:00,53.29,53.3,53.29,53.3,1000.0,36.5473,36.5541,36.5473,36.5541,1000.0
2010-12-21 13:10:00,53.29,53.29,53.28,53.29,14200.0,36.5473,36.5473,36.5404,36.5473,14200.0
2010-12-21 13:15:00,53.29,53.29,53.28,53.28,1800.0,36.5473,36.5473,36.5404,36.5404,1800.0
2010-12-21 13:20:00,53.3,53.3,53.28,53.28,50000.0,36.5541,36.5541,36.5404,36.5404,50000.0
2010-12-21 13:25:00,53.29,53.29,53.28,53.28,49800.0,36.5473,36.5473,36.5404,36.5404,49800.0
2010-12-21 13:30:00,53.27,53.29,53.27,53.29,21200.0,36.5336,36.5473,36.5336,36.5473,21200.0
2010-12-21 13:35:00,53.28,53.28,53.28,53.28,400.0,36.5404,36.5404,36.5404,36.5404,400.0
2010-12-21 13:40:00,53.28,53.29,53.27,53.28,2400.0,36.5404,36.5473,36.5336,36.5404,2400.0
2010-12-21 13:45:00,53.28,53.28,53.27,53.27,900.0,36.5404,36.5404,36.5336,36.5336,900.0
2010-12-21 13:50:00,53.27,53.27,53.27,53.27,200.0,36.5336,36.5336,36.5336,36.5336,200.0
2010-12-21 13:55:00,53.28,53.29,53.28,53.28,2200.0,36.5404,36.5473,36.5404,36.5404,2200.0
2010-12-21 14:00:00,53.28,53.28,53.27,53.27,400.0,36.5404,36.5404,36.5336,36.5336,400.0
2010-12-21 14:05:00,53.28,53.28,53.26,53.27,1900.0,36.5404,36.5404,36.5267,36.5336,1900.0
2010-12-21 14:10:00,53.27,53.28,53.26,53.26,1300.0,36.5336,36.5404,36.5267,36.5267,1300.0
2010-12-21 14:15:00,53.27,53.27,53.26,53.27,3000.0,36.5336,36.5336,36.5267,36.5336,3000.0
2010-12-21 14:20:00,53.27,53.27,53.27,53.27,400.0,36.5336,36.5336,36.5336,36.5336,400.0
2010-12-21 14:25:00,53.26,53.27,53.26,53.26,800.0,36.5267,36.5336,36.5267,36.5267,800.0
2010-12-21 14:30:00,53.27,53.28,53.27,53.28,300.0,36.5336,36.5404,36.5336,36.5404,300.0
2010-12-21 14:35:00,53.27,53.27,53.25,53.25,4300.0,36.5336,36.5336,36.5198,36.5198,4300.0
2010-12-21 14:40:00,53.26,53.27,53.26,53.26,800.0,36.5267,36.5336,36.5267,36.5267,800.0
2010-12-21 14:45:00,53.26,53.26,53.25,53.26,1000.0,36.5267,36.5267,36.5198,36.5267,1000.0
2010-12-21 14:50:00,53.26,53.27,53.26,53.27,15500.0,36.5267,36.5336,36.5267,36.5336,15500.0
2010-12-21 14:55:00,53.28,53.29,53.27,53.27,25800.0,36.5404,36.5473,36.5336,36.5336,25800.0
2010-12-21 15:00:00,53.27,53.28,53.27,53.28,17100.0,36.5336,36.5404,36.5336,36.5404,17100.0
2010-12-21 15:05:00,53.29,53.29,53.28,53.28,16400.0,36.5473,36.5473,36.5404,36.5404,16400.0
2010-12-21 15:10:00,53.28,53.29,53.27,53.28,11800.0,36.5404,36.5473,36.5336,36.5404,11800.0
2010-12-21 15:15:00,53.28,53.3,53.28,53.3,5700.0,36.5404,36.5541,36.5404,36.5541,5700.0
2010-12-21 15:20:00,53.3,53.31,53.29,53.31,8400.0,36.5541,36.561,36.5473,36.561,8400.0
2010-12-21 15:25:00,53.31,53.32,53.3,53.31,9600.0,36.561,36.5679,36.5541,36.561,9600.0
2010-12-21 15:30:00,53.31,53.33,53.3,53.33,7600.0,36.561,36.5747,36.5541,36.5747,7600.0
2010-12-21 15:35:00,53.32,53.35,53.32,53.35,4300.0,36.5679,36.5884,36.5679,36.5884,4300.0
2010-12-21 15:40:00,53.36,53.37,53.35,53.36,6000.0,36.5953,36.6021,36.5884,36.5953,6000.0
2010-12-21 15:45:00,53.36,53.36,53.34,53.34,5800.0,36.5953,36.5953,36.5816,36.5816,5800.0
2010-12-21 15:50:00,53.33,53.34,53.32,53.32,4200.0,36.5747,36.5816,36.5679,36.5679,4200.0
2010-12-21 15:55:00,53.31,53.32,53.3,53.31,10000.0,36.561,36.5679,36.5541,36.561,10000.0
2010-12-22 09:30:00,53.4,53.4,53.36,53.36,5700.0,36.6227,36.6227,36.5953,36.5953,5700.0
2010-12-22 09:35:00,53.35,53.4,53.35,53.4,2300.0,36.5884,36.6227,36.5884,36.6227,2300.0
2010-12-22 09:40:00,53.41,53.41,53.37,53.37,2600.0,36.6296,36.6296,36.6021,36.6021,2600.0
2010-12-22 09:45:00,53.38,53.39,53.37,53.39,3500.0,36.609,36.6159,36.6021,36.6159,3500.0
2010-12-22 09:50:00,53.39,53.39,53.37,53.37,3000.0,36.6159,36.6159,36.6021,36.6021,3000.0
2010-12-22 09:55:00,53.39,53.41,53.39,53.4,8300.0,36.6159,36.6296,36.6159,36.6227,8300.0
2010-12-22 10:00:00,53.41,53.43,53.41,53.43,2200.0,36.6296,36.6433,36.6296,36.6433,2200.0
2010-12-22 10:05:00,53.43,53.45,53.43,53.45,2400.0,36.6433,36.657,36.6433,36.657,2400.0
2010-12-22 10:10:00,53.47,53.48,53.47,53.48,800.0,36.6707,36.6776,36.6707,36.6776,800.0
2010-12-22 10:15:00,53.44,53.44,53.42,53.44,3200.0,36.6502,36.6502,36.6364,36.6502,3200.0
2010-12-22 10:20:00,53.44,53.48,53.44,53.47,800.0,36.6502,36.6776,36.6502,36.6707,800.0
2010-12-22 10:25:00,53.46,53.49,53.46,53.46,3500.0,36.6639,36.6844,36.6639,36.6639,3500.0
2010-12-22 10:30:00,53.48,53.48,53.48,53.48,500.0,36.6776,36.6776,36.6776,36.6776,500.0
2010-12-22 10:35:00,53.48,53.48,53.48,53.48,600.0,36.6776,36.6776,36.6776,36.6776,600.0
2010-12-22 10:40:00,53.47,53.49,53.46,53.46,2100.0,36.6707,36.6844,36.6639,36.6639,2100.0
2010-12-22 10:45:00,53.48,53.48,53.47,53.48,2200.0,36.6776,36.6776,36.6707,36.6776,2200.0
2010-12-22 10:50:00,53.49,53.5,53.49,53.5,800.0,36.6844,36.6913,36.6844,36.6913,800.0
2010-12-22 10:55:00,53.5,53.52,53.5,53.52,2000.0,36.6913,36.705,36.6913,36.705,2000.0
2010-12-22 11:00:00,53.54,53.54,53.52,53.52,1000.0,36.7187,36.7187,36.705,36.705,1000.0
2010-12-22 11:05:00,53.53,53.53,53.53,53.53,2000.0,36.7119,36.7119,36.7119,36.7119,2000.0
2010-12-22 11:10:00,53.52,53.52,53.51,53.52,1900.0,36.705,36.705,36.6982,36.705,1900.0
2010-12-22 11:15:00,53.52,53.52,53.52,53.52,700.0,36.705,36.705,36.705,36.705,700.0
2010-12-22 11:20:00,53.53,53.53,53.53,53.53,400.0,36.7119,36.7119,36.7119,36.7119,400.0
2010-12-22 11:25:00,53.53,53.54,53.51,53.54,4900.0,36.7119,36.7187,36.6982,36.7187,4900.0
2010-12-22 11:30:00,53.52,53.54,53.52,53.54,1400.0,36.705,36.7187,36.705,36.7187,1400.0
2010-12-22 11:35:00,53.53,53.55,53.53,53.54,800.0,36.7119,36.7256,36.7119,36.7187,800.0
2010-12-22 11:40:00,53.56,53.57,53.56,53.57,4300.0,36.7324,36.7393,36.7324,36.7393,4300.0
2010-12-22 11:45:00,53.57,53.58,53.57,53.57,800.0,36.7393,36.7462,36.7393,36.7393,800.0
2010-12-22 11:50:00,53.57,53.57,53.56,53.56,1000.0,36.7393,36.7393,36.7324,36.7324,1000.0
2010-12-22 11:55:00,53.57,53.57,53.55,53.55,700.0,36.7393,36.7393,36.7256,36.7256,700.0
2010-12-22 12:00:00,53.57,53.57,53.56,53.57,10200.0,36.7393,36.7393,36.7324,36.7393,10200.0
2010-12-22 12:05:00,53.57,53.57,53.56,53.56,1000.0,36.7393,36.7393,36.7324,36.7324,1000.0
2010-12-22 12:10:00,53.57,53.58,53.57,53.58,1500.0,36.7393,36.7462,36.7393,36.7462,1500.0
2010-12-22 12:15:00,53.58,53.59,53.58,53.58,1000.0,36.7462,36.753,36.7462,36.7462,1000.0
2010-12-22 12:20:00,53.59,53.62,53.59,53.61,2500.0,36.753,36.7736,36.753,36.7667,2500.0
2010-12-22 12:25:00,53.62,53.63,53.62,53.62,900.0,36.7736,36.7805,36.7736,36.7736,900.0
2010-12-22 12:30:00,53.62,53.64,53.62,53.64,500.0,36.7736,36.7873,36.7736,36.7873,500.0
2010-12-22 12:35:00,53.61,53.61,53.6,53.6,1700.0,36.7667,36.7667,36.7599,36.7599,1700.0
2010-12-22 12:40:00,53.61,53.61,53.61,53.61,400.0,36.7667,36.7667,36.7667,36.7667,400.0
2010-12-22 12:45:00,53.61,53.61,53.6,53.61,2400.0,36.7667,36.7667,36.7599,36.7667,2400.0
2010-12-22 12:50:00,53.6,53.62,53.6,53.62,2000.0,36.7599,36.7736,36.7599,36.7736,2000.0
2010-12-22 12:55:00,53.62,53.62,53.62,53.62,1300.0,36.7736,36.7736,36.7736,36.7736,1300.0
2010-12-22 13:00:00,53.61,53.62,53.61,53.62,1200.0,36.7667,36.7736,36.7667,36.7736,1200.0
2010-12-22 13:05:00,53.61,53.61,53.61,53.61,2500.0,36.7667,36.7667,36.7667,36.7667,2500.0
2010-12-22 13:10:00,53.61,53.62,53.6,53.6,5600.0,36.7667,36.7736,36.7599,36.7599,5600.0
2010-12-22 13:15:00,53.61,53.61,53.6,53.6,3200.0,36.7667,36.7667,36.7599,36.7599,3200.0
2010-12-22 13:20:00,53.59,53.6,53.58,53.59,3300.0,36.753,36.7599,36.7462,36.753,3300.0
2010-12-22 13:25:00,53.59,53.59,53.58,53.59,2700.0,36.753,36.753,36.7462,36.753,2700.0
2010-12-22 13:30:00,53.58,53.59,53.57,53.58,3300.0,36.7462,36.753,36.7393,36.7462,3300.0
2010-12-22 13:35:00,53.57,53.58,53.56,53.56,1000.0,36.7393,36.7462,36.7324,36.7324,1000.0
2010-12-22 13:40:00,53.55,53.55,53.54,53.55,600.0,36.7256,36.7256,36.7187,36.7256,600.0
2010-12-22 13:45:00,53.54,53.55,53.51,53.51,20300.0,36.7187,36.7256,36.6982,36.6982,20300.0
2010-12-22 13:50:00,53.5,53.51,53.5,53.51,1800.0,36.6913,36.6982,36.6913,36.6982,1800.0
2010-12-22 13:55:00,53.49,53.51,53.49,53.51,1800.0,36.6844,36.6982,36.6844,36.6982,1800.0
2010-12-22 14:00:00,53.52,53.54,53.52,53.54,500.0,36.705,36.7187,36.705,36.7187,500.0
2010-12-22 14:05:00,53.52,53.53,53.52,53.53,1600.0,36.705,36.7119,36.705,36.7119,1600.0
2010-12-22 14:10:00,53.54,53.55,53.53,53.53,3700.0,36.7187,36.7256,36.7119,36.7119,3700.0
2010-12-22 14:15:00,53.54,53.55,53.54,53.54,4000.0,36.7187,36.7256,36.7187,36.7187,4000.0
2010-12-22 14:20:00,53.54,53.55,53.54,53.55,1100.0,36.7187,36.7256,36.7187,36.7256,1100.0
2010-12-22 14:25:00,53.55,53.56,53.55,53.56,5000.0,36.7256,36.7324,36.7256,36.7324,5000.0
2010-12-22 14:30:00,53.55,53.55,53.54,53.55,2200.0,36.7256,36.7256,36.7187,36.7256,2200.0
2010-12-22 14:35:00,53.55,53.56,53.55,53.55,8400.0,36.7256,36.7324,36.7256,36.7256,8400.0
2010-12-22 14:40:00,53.55,53.55,53.54,53.54,1100.0,36.7256,36.7256,36.7187,36.7187,1100.0
2010-12-22 14:45:00,53.54,53.56,53.54,53.56,1900.0,36.7187,36.7324,36.7187,36.7324,1900.0
2010-12-22 14:50:00,53.55,53.55,53.55,53.55,1600.0,36.7256,36.7256,36.7256,36.7256,1600.0
2010-12-22 14:55:00,53.56,53.57,53.55,53.57,4000.0,36.7324,36.7393,36.7256,36.7393,4000.0
2010-12-22 15:00:00,53.57,53.58,53.56,53.58,1300.0,36.7393,36.7462,36.7324,36.7462,1300.0
2010-12-22 15:05:00,53.57,53.58,53.56,53.58,5700.0,36.7393,36.7462,36.7324,36.7462,5700.0
2010-12-22 15:10:00,53.57,53.58,53.57,53.58,6300.0,36.7393,36.7462,36.7393,36.7462,6300.0
2010-12-22 15:15:00,53.58,53.58,53.56,53.56,8200.0,36.7462,36.7462,36.7324,36.7324,8200.0
2010-12-22 15:20:00,53.58,53.61,53.58,53.61,1100.0,36.7462,36.7667,36.7462,36.7667,1100.0
2010-12-22 15:25:00,53.6,53.6,53.59,53.59,1300.0,36.7599,36.7599,36.753,36.753,1300.0
2010-12-22 15:30:00,53.58,53.59,53.57,53.57,4400.0,36.7462,36.753,36.7393,36.7393,4400.0
2010-12-22 15:35:00,53.56,53.57,53.56,53.57,1000.0,36.7324,36.7393,36.7324,36.7393,1000.0
2010-12-22 15:40:00,53.57,53.59,53.56,53.58,4100.0,36.7393,36.753,36.7324,36.7462,4100.0
2010-12-22 15:45:00,53.58,53.59,53.57,53.57,3400.0,36.7462,36.753,36.7393,36.7393,3400.0
2010-12-22 15:50:00,53.58,53.6,53.58,53.6,5300.0,36.7462,36.7599,36.7462,36.7599,5300.0
2010-12-22 15:55:00,53.6,53.64,53.59,53.64,8500.0,36.7599,36.7873,36.753,36.7873,8500.0
2010-12-23 09:30:00,53.53,53.6,53.53,53.55,8900.0,36.7119,36.7599,36.7119,36.7256,8900.0
2010-12-23 09:35:00,53.58,53.59,53.56,53.57,22700.0,36.7462,36.753,36.7324,36.7393,22700.0
2010-12-23 09:40:00,53.62,53.64,53.61,53.61,60900.0,36.7736,36.7873,36.7667,36.7667,60900.0
2010-12-23 09:45:00,53.61,53.61,53.61,53.61,800.0,36.7667,36.7667,36.7667,36.7667,800.0
2010-12-23 09:50:00,53.63,53.63,53.63,53.63,900.0,36.7805,36.7805,36.7805,36.7805,900.0
2010-12-23 09:55:00,53.64,53.64,53.62,53.62,1400.0,36.7873,36.7873,36.7736,36.7736,1400.0
2010-12-23 10:00:00,53.65,53.66,53.63,53.63,6700.0,36.7942,36.801,36.7805,36.7805,6700.0
2010-12-23 10:05:00,53.65,53.65,53.64,53.64,3500.0,36.7942,36.7942,36.7873,36.7873,3500.0
2010-12-23 10:10:00,53.63,53.63,53.61,53.61,3800.0,36.7805,36.7805,36.7667,36.7667,3800.0
2010-12-23 10:15:00,53.61,53.61,53.58,53.59,800.0,36.7667,36.7667,36.7462,36.753,800.0
2010-12-23 10:20:00,53.57,53.6,53.56,53.6,4400.0,36.7393,36.7599,36.7324,36.7599,4400.0
2010-12-23 10:25:00,53.58,53.6,53.58,53.59,1300.0,36.7462,36.7599,36.7462,36.753,1300.0
2010-12-23 10:30:00,53.6,53.62,53.6,53.61,1100.0,36.7599,36.7736,36.7599,36.7667,1100.0
2010-12-23 10:35:00,53.58,53.61,53.58,53.61,1500.0,36.7462,36.7667,36.7462,36.7667,1500.0
2010-12-23 10:40:00,53.61,53.61,53.6,53.6,1600.0,36.7667,36.7667,36.7599,36.7599,1600.0
2010-12-23 10:45:00,53.59,53.59,53.57,53.57,2100.0,36.753,36.753,36.7393,36.7393,2100.0
2010-12-23 10:50:00,53.57,53.59,53.57,53.59,9000.0,36.7393,36.753,36.7393,36.753,9000.0
2010-12-23 10:55:00,53.59,53.6,53.58,53.59,3500.0,36.753,36.7599,36.7462,36.753,3500.0
2010-12-23 11:00:00,53.6,53.61,53.6,53.6,5600.0,36.7599,36.7667,36.7599,36.7599,5600.0
2010-12-23 11:05:00,53.6,53.6,53.6,53.6,700.0,36.7599,36.7599,36.7599,36.7599,700.0
2010-12-23 11:10:00,53.6,53.6,53.59,53.6,7700.0,36.7599,36.7599,36.753,36.7599,7700.0
2010-12-23 11:15:00,53.59,53.62,53.59,53.62,7900.0,36.753,36.7736,36.753,36.7736,7900.0
2010-12-23 11:20:00,53.62,53.63,53.61,53.63,13300.0,36.7736,36.7805,36.7667,36.7805,13300.0
2010-12-23 11:25:00,53.63,53.64,53.63,53.63,3600.0,36.7805,36.7873,36.7805,36.7805,3600.0
2010-12-23 11:30:00,53.63,53.65,53.6,53.6,6300.0,36.7805,36.7942,36.7599,36.7599,6300.0
2010-12-23 11:35:00,53.61,53.62,53.6,53.61,30100.0,36.7667,36.7736,36.7599,36.7667,30100.0
2010-12-23 11:40:00,53.6,53.6,53.58,53.6,1000.0,36.7599,36.7599,36.7462,36.7599,1000.0
2010-12-23 11:45:00,53.6,53.62,53.6,53.6,2100.0,36.7599,36.7736,36.7599,36.7599,2100.0
2010-12-23 11:50:00,53.59,53.6,53.59,53.59,900.0,36.753,36.7599,36.753,36.753,900.0
2010-12-23 11:55:00,53.59,53.6,53.58,53.6,3600.0,36.753,36.7599,36.7462,36.7599,3600.0
2010-12-23 12:00:00,53.6,53.61,53.6,53.6,2200.0,36.7599,36.7667,36.7599,36.7599,2200.0
2010-12-23 12:05:00,53.59,53.59,53.57,53.57,2900.0,36.753,36.753,36.7393,36.7393,2900.0
2010-12-23 12:10:00,53.58,53.58,53.58,53.58,400.0,36.7462,36.7462,36.7462,36.7462,400.0
2010-12-23 12:15:00,53.58,53.59,53.58,53.59,8000.0,36.7462,36.753,36.7462,36.753,8000.0
2010-12-23 12:20:00,53.59,53.6,53.58,53.6,1400.0,36.753,36.7599,36.7462,36.7599,1400.0
2010-12-23 12:25:00,53.6,53.6,53.58,53.6,6000.0,36.7599,36.7599,36.7462,36.7599,6000.0
2010-12-23 12:30:00,53.59,53.6,53.58,53.6,1500.0,36.753,36.7599,36.7462,36.7599,1500.0
2010-12-23 12:35:00,53.59,53.59,53.59,53.59,300.0,36.753,36.753,36.753,36.753,300.0
2010-12-23 12:40:00,53.59,53.59,53.59,53.59,0.0,36.753,36.753,36.753,36.753,0.0
2010-12-23 12:45:00,53.56,53.58,53.55,53.57,21800.0,36.7324,36.7462,36.7256,36.7393,21800.0
2010-12-23 12:50:00,53.57,53.58,53.57,53.58,1300.0,36.7393,36.7462,36.7393,36.7462,1300.0
2010-12-23 12:55:00,53.58,53.58,53.57,53.57,1000.0,36.7462,36.7462,36.7393,36.7393,1000.0
2010-12-23 13:00:00,53.57,53.57,53.57,53.57,100.0,36.7393,36.7393,36.7393,36.7393,100.0
2010-12-23 13:05:00,53.56,53.57,53.56,53.56,300.0,36.7324,36.7393,36.7324,36.7324,300.0
2010-12-23 13:10:00,53.58,53.58,53.56,53.57,1000.0,36.7462,36.7462,36.7324,36.7393,1000.0
2010-12-23 13:15:00,53.58,53.58,53.57,53.57,800.0,36.7462,36.7462,36.7393,36.7393,800.0
2010-12-23 13:20:00,53.58,53.58,53.58,53.58,500.0,36.7462,36.7462,36.7462,36.7462,500.0
2010-12-23 13:25:00,53.58,53.58,53.56,53.57,14400.0,36.7462,36.7462,36.7324,36.7393,14400.0
2010-12-23 13:30:00,53.57,53.57,53.57,53.57,2200.0,36.7393,36.7393,36.7393,36.7393,2200.0
2010-12-23 13:35:00,53.56,53.57,53.55,53.55,7500.0,36.7324,36.7393,36.7256,36.7256,7500.0
2010-12-23 13:40:00,53.56,53.56,53.56,53.56,1100.0,36.7324,36.7324,36.7324,36.7324,1100.0
2010-12-23 13:45:00,53.56,53.56,53.55,53.55,600.0,36.7324,36.7324,36.7256,36.7256,600.0
2010-12-23 13:50:00,53.55,53.56,53.55,53.55,2000.0,36.7256,36.7324,36.7256,36.7256,2000.0
2010-12-23 13:55:00,53.54,53.54,53.54,53.54,400.0,36.7187,36.7187,36.7187,36.7187,400.0
2010-12-23 14:00:00,53.56,53.56,53.54,53.55,1800.0,36.7324,36.7324,36.7187,36.7256,1800.0
2010-12-23 14:05:00,53.54,53.54,53.54,53.54,700.0,36.7187,36.7187,36.7187,36.7187,700.0
2010-12-23 14:10:00,53.52,53.53,53.52,53.53,3400.0,36.705,36.7119,36.705,36.7119,3400.0
2010-12-23 14:15:00,53.52,53.52,53.5,53.5,2700.0,36.705,36.705,36.6913,36.6913,2700.0
2010-12-23 14:20:00,53.49,53.49,53.45,53.45,14500.0,36.6844,36.6844,36.657,36.657,14500.0
2010-12-23 14:25:00,53.46,53.47,53.44,53.47,5600.0,36.6639,36.6707,36.6502,36.6707,5600.0
2010-12-23 14:30:00,53.47,53.47,53.45,53.46,61700.0,36.6707,36.6707,36.657,36.6639,61700.0
2010-12-23 14:35:00,53.48,53.48,53.43,53.46,166100.0,36.6776,36.6776,36.6433,36.6639,166100.0
2010-12-23 14:40:00,53.46,53.48,53.46,53.48,5100.0,36.6639,36.6776,36.6639,36.6776,5100.0
2010-12-23 14:45:00,53.48,53.48,53.47,53.47,2100.0,36.6776,36.6776,36.6707,36.6707,2100.0
2010-12-23 14:50:00,53.47,53.47,53.47,53.47,400.0,36.6707,36.6707,36.6707,36.6707,400.0
2010-12-23 14:55:00,53.48,53.51,53.48,53.51,2300.0,36.6776,36.6982,36.6776,36.6982,2300.0
2010-12-23 15:00:00,53.5,53.51,53.5,53.51,12600.0,36.6913,36.6982,36.6913,36.6982,12600.0
2010-12-23 15:05:00,53.51,53.52,53.46,53.48,203600.0,36.6982,36.705,36.6639,36.6776,203600.0
2010-12-23 15:10:00,53.49,53.49,53.48,53.49,8300.0,36.6844,36.6844,36.6776,36.6844,8300.0
2010-12-23 15:15:00,53.49,53.49,53.48,53.48,16000.0,36.6844,36.6844,36.6776,36.6776,16000.0
2010-12-23 15:20:00,53.48,53.49,53.48,53.49,1200.0,36.6776,36.6844,36.6776,36.6844,1200.0
2010-12-23 15:25:00,53.48,53.54,53.48,53.54,11300.0,36.6776,36.7187,36.6776,36.7187,11300.0
2010-12-23 15:30:00,53.54,53.55,53.51,53.51,20000.0,36.7187,36.7256,36.6982,36.6982,20000.0
2010-12-23 15:35:00,53.51,53.52,53.51,53.52,2400.0,36.6982,36.705,36.6982,36.705,2400.0
2010-12-23 15:40:00,53.52,53.52,53.5,53.5,3600.0,36.705,36.705,36.6913,36.6913,3600.0
2010-12-23 15:45:00,53.5,53.51,53.49,53.5,2500.0,36.6913,36.6982,36.6844,36.6913,2500.0
2010-12-23 15:50:00,53.49,53.51,53.49,53.51,1000.0,36.6844,36.6982,36.6844,36.6982,1000.0
2010-12-23 15:55:00,53.5,53.54,53.5,53.54,6400.0,36.6913,36.7187,36.6913,36.7187,6400.0
2010-12-27 09:30:00,53.06,53.06,52.97,52.98,15400.0,36.6307,36.6307,36.5685,36.5755,15400.0
2010-12-27 09:35:00,52.99,53.06,52.99,53.06,1500.0,36.5824,36.6307,36.5824,36.6307,1500.0
2010-12-27 09:40:00,53.05,53.07,53.04,53.07,800.0,36.6238,36.6376,36.6169,36.6376,800.0
2010-12-27 09:45:00,53.05,53.05,53.02,53.02,600.0,36.6238,36.6238,36.6031,36.6031,600.0
2010-12-27 09:50:00,53.04,53.06,53.04,53.06,1400.0,36.6169,36.6307,36.6169,36.6307,1400.0
2010-12-27 09:55:00,53.06,53.11,53.06,53.08,1400.0,36.6307,36.6652,36.6307,36.6445,1400.0
2010-12-27 10:00:00,53.08,53.11,53.08,53.08,1800.0,36.6445,36.6652,36.6445,36.6445,1800.0
2010-12-27 10:05:00,53.06,53.09,53.06,53.09,4500.0,36.6307,36.6514,36.6307,36.6514,4500.0
2010-12-27 10:10:00,53.1,53.1,53.1,53.1,100.0,36.6583,36.6583,36.6583,36.6583,100.0
2010-12-27 10:15:00,53.14,53.14,53.14,53.14,1000.0,36.6859,36.6859,36.6859,36.6859,1000.0
2010-12-27 10:20:00,53.17,53.18,53.15,53.16,1200.0,36.7066,36.7135,36.6928,36.6997,1200.0
2010-12-27 10:25:00,53.19,53.21,53.19,53.21,3600.0,36.7204,36.7342,36.7204,36.7342,3600.0
2010-12-27 10:30:00,53.2,53.2,53.17,53.19,1400.0,36.7273,36.7273,36.7066,36.7204,1400.0
2010-12-27 10:35:00,53.19,53.2,53.17,53.19,9300.0,36.7204,36.7273,36.7066,36.7204,9300.0
2010-12-27 10:40:00,53.19,53.19,53.19,53.19,800.0,36.7204,36.7204,36.7204,36.7204,800.0
2010-12-27 10:45:00,53.19,53.19,53.19,53.19,400.0,36.7204,36.7204,36.7204,36.7204,400.0
2010-12-27 10:50:00,53.19,53.19,53.19,53.19,300.0,36.7204,36.7204,36.7204,36.7204,300.0
2010-12-27 10:55:00,53.17,53.18,53.17,53.18,2300.0,36.7066,36.7135,36.7066,36.7135,2300.0
2010-12-27 11:00:00,53.18,53.18,53.18,53.18,0.0,36.7135,36.7135,36.7135,36.7135,0.0
2010-12-27 11:05:00,53.17,53.17,53.17,53.17,3100.0,36.7066,36.7066,36.7066,36.7066,3100.0
2010-12-27 11:10:00,53.15,53.16,53.14,53.15,7000.0,36.6928,36.6997,36.6859,36.6928,7000.0
2010-12-27 11:15:00,53.17,53.18,53.15,53.15,1100.0,36.7066,36.7135,36.6928,36.6928,1100.0
2010-12-27 11:20:00,53.19,53.19,53.19,53.19,500.0,36.7204,36.7204,36.7204,36.7204,500.0
2010-12-27 11:25:00,53.18,53.18,53.18,53.18,100.0,36.7135,36.7135,36.7135,36.7135,100.0
2010-12-27 11:30:00,53.17,53.17,53.17,53.17,100.0,36.7066,36.7066,36.7066,36.7066,100.0
2010-12-27 11:35:00,53.16,53.19,53.16,53.19,4200.0,36.6997,36.7204,36.6997,36.7204,4200.0
2010-12-27 11:40:00,53.21,53.21,53.18,53.18,800.0,36.7342,36.7342,36.7135,36.7135,800.0
2010-12-27 11:45:00,53.2,53.2,53.17,53.17,1300.0,36.7273,36.7273,36.7066,36.7066,1300.0
2010-12-27 11:50:00,53.19,53.19,53.19,53.19,100.0,36.7204,36.7204,36.7204,36.7204,100.0
2010-12-27 11:55:00,53.19,53.19,53.19,53.19,100.0,36.7204,36.7204,36.7204,36.7204,100.0
2010-12-27 12:00:00,53.18,53.2,53.18,53.2,2000.0,36.7135,36.7273,36.7135,36.7273,2000.0
2010-12-27 12:05:00,53.2,53.21,53.2,53.21,1100.0,36.7273,36.7342,36.7273,36.7342,1100.0
2010-12-27 12:10:00,53.21,53.21,53.19,53.2,500.0,36.7342,36.7342,36.7204,36.7273,500.0
2010-12-27 12:15:00,53.2,53.21,53.2,53.21,500.0,36.7273,36.7342,36.7273,36.7342,500.0
2010-12-27 12:20:00,53.22,53.22,53.22,53.22,700.0,36.7411,36.7411,36.7411,36.7411,700.0
2010-12-27 12:25:00,53.21,53.23,53.21,53.23,1600.0,36.7342,36.748,36.7342,36.748,1600.0
2010-12-27 12:30:00,53.22,53.22,53.22,53.22,100.0,36.7411,36.7411,36.7411,36.7411,100.0
2010-12-27 12:35:00,53.22,53.24,53.21,53.22,1900.0,36.7411,36.7549,36.7342,36.7411,1900.0
2010-12-27 12:40:00,53.21,53.23,53.21,53.23,800.0,36.7342,36.748,36.7342,36.748,800.0
2010-12-27 12:45:00,53.22,53.22,53.2,53.2,400.0,36.7411,36.7411,36.7273,36.7273,400.0
2010-12-27 12:50:00,53.2,53.22,53.2,53.22,1900.0,36.7273,36.7411,36.7273,36.7411,1900.0
2010-12-27 12:55:00,53.22,53.23,53.21,53.21,300.0,36.7411,36.748,36.7342,36.7342,300.0
2010-12-27 13:00:00,53.21,53.23,53.21,53.22,7700.0,36.7342,36.748,36.7342,36.7411,7700.0
2010-12-27 13:05:00,53.22,53.24,53.22,53.22,500.0,36.7411,36.7549,36.7411,36.7411,500.0
2010-12-27 13:10:00,53.23,53.25,53.23,53.23,4600.0,36.748,36.7618,36.748,36.748,4600.0
2010-12-27 13:15:00,53.25,53.25,53.22,53.22,1500.0,36.7618,36.7618,36.7411,36.7411,1500.0
2010-12-27 13:20:00,53.24,53.24,53.24,53.24,100.0,36.7549,36.7549,36.7549,36.7549,100.0
2010-12-27 13:25:00,53.24,53.27,53.23,53.24,15900.0,36.7549,36.7757,36.748,36.7549,15900.0
2010-12-27 13:30:00,53.24,53.26,53.24,53.25,2200.0,36.7549,36.7688,36.7549,36.7618,2200.0
2010-12-27 13:35:00,53.25,53.25,53.25,53.25,0.0,36.7618,36.7618,36.7618,36.7618,0.0
2010-12-27 13:40:00,53.24,53.26,53.24,53.24,1300.0,36.7549,36.7688,36.7549,36.7549,1300.0
2010-12-27 13:45:00,53.25,53.25,53.25,53.25,600.0,36.7618,36.7618,36.7618,36.7618,600.0
2010-12-27 13:50:00,53.24,53.24,53.23,53.23,600.0,36.7549,36.7549,36.748,36.748,600.0
2010-12-27 13:55:00,53.25,53.25,53.25,53.25,11300.0,36.7618,36.7618,36.7618,36.7618,11300.0
2010-12-27 14:00:00,53.25,53.25,53.25,53.25,0.0,36.7618,36.7618,36.7618,36.7618,0.0
2010-12-27 14:05:00,53.26,53.26,53.24,53.24,4500.0,36.7688,36.7688,36.7549,36.7549,4500.0
2010-12-27 14:10:00,53.25,53.26,53.24,53.24,4000.0,36.7618,36.7688,36.7549,36.7549,4000.0
2010-12-27 14:15:00,53.24,53.25,53.24,53.24,500.0,36.7549,36.7618,36.7549,36.7549,500.0
2010-12-27 14:20:00,53.24,53.25,53.22,53.22,3600.0,36.7549,36.7618,36.7411,36.7411,3600.0
2010-12-27 14:25:00,53.24,53.24,53.23,53.23,500.0,36.7549,36.7549,36.748,36.748,500.0
2010-12-27 14:30:00,53.25,53.26,53.25,53.25,1900.0,36.7618,36.7688,36.7618,36.7618,1900.0
2010-12-27 14:35:00,53.24,53.26,53.23,53.26,18900.0,36.7549,36.7688,36.748,36.7688,18900.0
2010-12-27 14:40:00,53.25,53.27,53.25,53.27,1300.0,36.7618,36.7757,36.7618,36.7757,1300.0
2010-12-27 14:45:00,53.27,53.28,53.27,53.28,1600.0,36.7757,36.7826,36.7757,36.7826,1600.0
2010-12-27 14:50:00,53.28,53.28,53.23,53.24,31000.0,36.7826,36.7826,36.748,36.7549,31000.0
2010-12-27 14:55:00,53.24,53.26,53.24,53.24,6400.0,36.7549,36.7688,36.7549,36.7549,6400.0
2010-12-27 15:00:00,53.23,53.27,53.23,53.27,4800.0,36.748,36.7757,36.748,36.7757,4800.0
2010-12-27 15:05:00,53.27,53.28,53.26,53.26,4600.0,36.7757,36.7826,36.7688,36.7688,4600.0
2010-12-27 15:10:00,53.27,53.27,53.27,53.27,100.0,36.7757,36.7757,36.7757,36.7757,100.0
2010-12-27 15:15:00,53.25,53.26,53.25,53.26,2400.0,36.7618,36.7688,36.7618,36.7688,2400.0
2010-12-27 15:20:00,53.25,53.25,53.24,53.24,900.0,36.7618,36.7618,36.7549,36.7549,900.0
2010-12-27 15:25:00,53.26,53.27,53.25,53.26,4000.0,36.7688,36.7757,36.7618,36.7688,4000.0
2010-12-27 15:30:00,53.25,53.26,53.25,53.26,300.0,36.7618,36.7688,36.7618,36.7688,300.0
2010-12-27 15:35:00,53.26,53.26,53.25,53.26,4700.0,36.7688,36.7688,36.7618,36.7688,4700.0
2010-12-27 15:40:00,53.26,53.28,53.26,53.28,2000.0,36.7688,36.7826,36.7688,36.7826,2000.0
2010-12-27 15:45:00,53.27,53.28,53.27,53.28,3900.0,36.7757,36.7826,36.7757,36.7826,3900.0
2010-12-27 15:50:00,53.28,53.28,53.26,53.27,4500.0,36.7826,36.7826,36.7688,36.7757,4500.0
2010-12-27 15:55:00,53.28,53.28,53.25,53.27,8000.0,36.7826,36.7826,36.7618,36.7757,8000.0
2010-12-28 09:30:00,53.34,53.43,53.3,53.3,3100.0,36.824,36.8861,36.7964,36.7964,3100.0
2010-12-28 09:35:00,53.3,53.32,53.29,53.29,900.0,36.7964,36.8102,36.7895,36.7895,900.0
2010-12-28 09:40:00,53.26,53.26,53.26,53.26,600.0,36.7688,36.7688,36.7688,36.7688,600.0
2010-12-28 09:45:00,53.26,53.26,53.26,53.26,0.0,36.7688,36.7688,36.7688,36.7688,0.0
2010-12-28 09:50:00,53.3,53.3,53.28,53.28,2000.0,36.7964,36.7964,36.7826,36.7826,2000.0
2010-12-28 09:55:00,53.29,53.29,53.27,53.29,9300.0,36.7895,36.7895,36.7757,36.7895,9300.0
2010-12-28 10:00:00,53.28,53.31,53.25,53.3,9800.0,36.7826,36.8033,36.7618,36.7964,9800.0
2010-12-28 10:05:00,53.24,53.26,53.2,53.25,4000.0,36.7549,36.7688,36.7273,36.7618,4000.0
2010-12-28 10:10:00,53.25,53.25,53.23,53.23,2000.0,36.7618,36.7618,36.748,36.748,2000.0
2010-12-28 10:15:00,53.23,53.23,53.23,53.23,0.0,36.748,36.748,36.748,36.748,0.0
2010-12-28 10:20:00,53.22,53.26,53.22,53.23,1300.0,36.7411,36.7688,36.7411,36.748,1300.0
2010-12-28 10:25:00,53.25,53.25,53.23,53.23,1200.0,36.7618,36.7618,36.748,36.748,1200.0
2010-12-28 10:30:00,53.25,53.26,53.22,53.22,900.0,36.7618,36.7688,36.7411,36.7411,900.0
2010-12-28 10:35:00,53.24,53.28,53.23,53.28,3600.0,36.7549,36.7826,36.748,36.7826,3600.0
2010-12-28 10:40:00,53.26,53.27,53.25,53.26,1100.0,36.7688,36.7757,36.7618,36.7688,1100.0
2010-12-28 10:45:00,53.28,53.28,53.27,53.28,2500.0,36.7826,36.7826,36.7757,36.7826,2500.0
2010-12-28 10:50:00,53.25,53.25,53.23,53.25,600.0,36.7618,36.7618,36.748,36.7618,600.0
2010-12-28 10:55:00,53.26,53.26,53.24,53.24,2100.0,36.7688,36.7688,36.7549,36.7549,2100.0
2010-12-28 11:00:00,53.26,53.27,53.26,53.27,1700.0,36.7688,36.7757,36.7688,36.7757,1700.0
2010-12-28 11:05:00,53.24,53.24,53.24,53.24,100.0,36.7549,36.7549,36.7549,36.7549,100.0
2010-12-28 11:10:00,53.27,53.29,53.27,53.27,7000.0,36.7757,36.7895,36.7757,36.7757,7000.0
2010-12-28 11:15:00,53.26,53.28,53.26,53.28,1400.0,36.7688,36.7826,36.7688,36.7826,1400.0
2010-12-28 11:20:00,53.28,53.28,53.27,53.27,1200.0,36.7826,36.7826,36.7757,36.7757,1200.0
2010-12-28 11:25:00,53.26,53.27,53.26,53.27,4800.0,36.7688,36.7757,36.7688,36.7757,4800.0
2010-12-28 11:30:00,53.27,53.27,53.25,53.25,1200.0,36.7757,36.7757,36.7618,36.7618,1200.0
2010-12-28 11:35:00,53.25,53.28,53.25,53.28,7000.0,36.7618,36.7826,36.7618,36.7826,7000.0
2010-12-28 11:40:00,53.26,53.26,53.26,53.26,600.0,36.7688,36.7688,36.7688,36.7688,600.0
2010-12-28 11:45:00,53.26,53.27,53.25,53.26,4800.0,36.7688,36.7757,36.7618,36.7688,4800.0
2010-12-28 11:50:00,53.27,53.27,53.25,53.27,900.0,36.7757,36.7757,36.7618,36.7757,900.0
2010-12-28 11:55:00,53.26,53.26,53.26,53.26,1800.0,36.7688,36.7688,36.7688,36.7688,1800.0
2010-12-28 12:00:00,53.25,53.28,53.25,53.27,5300.0,36.7618,36.7826,36.7618,36.7757,5300.0
2010-12-28 12:05:00,53.28,53.28,53.28,53.28,900.0,36.7826,36.7826,36.7826,36.7826,900.0
2010-12-28 12:10:00,53.28,53.3,53.28,53.29,1900.0,36.7826,36.7964,36.7826,36.7895,1900.0
2010-12-28 12:15:00,53.3,53.3,53.3,53.3,500.0,36.7964,36.7964,36.7964,36.7964,500.0
2010-12-28 12:20:00,53.28,53.29,53.28,53.28,1900.0,36.7826,36.7895,36.7826,36.7826,1900.0
2010-12-28 12:25:00,53.29,53.29,53.29,53.29,1700.0,36.7895,36.7895,36.7895,36.7895,1700.0
2010-12-28 12:30:00,53.29,53.29,53.28,53.29,4700.0,36.7895,36.7895,36.7826,36.7895,4700.0
2010-12-28 12:35:00,53.29,53.29,53.29,53.29,6700.0,36.7895,36.7895,36.7895,36.7895,6700.0
2010-12-28 12:40:00,53.28,53.3,53.28,53.3,800.0,36.7826,36.7964,36.7826,36.7964,800.0
2010-12-28 12:45:00,53.29,53.3,53.29,53.29,1200.0,36.7895,36.7964,36.7895,36.7895,1200.0
2010-12-28 12:50:00,53.3,53.3,53.29,53.29,600.0,36.7964,36.7964,36.7895,36.7895,600.0
2010-12-28 12:55:00,53.29,53.29,53.29,53.29,200.0,36.7895,36.7895,36.7895,36.7895,200.0
2010-12-28 13:00:00,53.3,53.31,53.3,53.3,500.0,36.7964,36.8033,36.7964,36.7964,500.0
2010-12-28 13:05:00,53.3,53.31,53.3,53.31,1500.0,36.7964,36.8033,36.7964,36.8033,1500.0
2010-12-28 13:10:00,53.32,53.33,53.32,53.32,1500.0,36.8102,36.8171,36.8102,36.8102,1500.0
2010-12-28 13:15:00,53.31,53.34,53.31,53.34,2400.0,36.8033,36.824,36.8033,36.824,2400.0
2010-12-28 13:20:00,53.33,53.33,53.31,53.32,2300.0,36.8171,36.8171,36.8033,36.8102,2300.0
2010-12-28 13:25:00,53.33,53.34,53.32,53.32,16500.0,36.8171,36.824,36.8102,36.8102,16500.0
2010-12-28 13:30:00,53.33,53.33,53.32,53.32,5500.0,36.8171,36.8171,36.8102,36.8102,5500.0
2010-12-28 13:35:00,53.33,53.33,53.33,53.33,2700.0,36.8171,36.8171,36.8171,36.8171,2700.0
2010-12-28 13:40:00,53.34,53.34,53.33,53.34,3800.0,36.824,36.824,36.8171,36.824,3800.0
2010-12-28 13:45:00,53.34,53.34,53.33,53.34,2600.0,36.824,36.824,36.8171,36.824,2600.0
2010-12-28 13:50:00,53.34,53.34,53.34,53.34,7400.0,36.824,36.824,36.824,36.824,7400.0
2010-12-28 13:55:00,53.34,53.34,53.34,53.34,200.0,36.824,36.824,36.824,36.824,200.0
2010-12-28 14:00:00,53.34,53.35,53.34,53.34,800.0,36.824,36.8309,36.824,36.824,800.0
2010-12-28 14:05:00,53.34,53.34,53.33,53.34,8100.0,36.824,36.824,36.8171,36.824,8100.0
2010-12-28 14:10:00,53.34,53.37,53.34,53.37,2300.0,36.824,36.8447,36.824,36.8447,2300.0
2010-12-28 14:15:00,53.36,53.37,53.35,53.35,7100.0,36.8378,36.8447,36.8309,36.8309,7100.0
2010-12-28 14:20:00,53.37,53.37,53.36,53.36,5700.0,36.8447,36.8447,36.8378,36.8378,5700.0
2010-12-28 14:25:00,53.37,53.37,53.36,53.36,300.0,36.8447,36.8447,36.8378,36.8378,300.0
2010-12-28 14:30:00,53.37,53.37,53.37,53.37,3300.0,36.8447,36.8447,36.8447,36.8447,3300.0
2010-12-28 14:35:00,53.36,53.37,53.35,53.36,1500.0,36.8378,36.8447,36.8309,36.8378,1500.0
2010-12-28 14:40:00,53.36,53.36,53.36,53.36,0.0,36.8378,36.8378,36.8378,36.8378,0.0
2010-12-28 14:45:00,53.37,53.37,53.36,53.37,3800.0,36.8447,36.8447,36.8378,36.8447,3800.0
2010-12-28 14:50:00,53.37,53.37,53.37,53.37,500.0,36.8447,36.8447,36.8447,36.8447,500.0
2010-12-28 14:55:00,53.38,53.4,53.38,53.39,1400.0,36.8516,36.8654,36.8516,36.8585,1400.0
2010-12-28 15:00:00,53.39,53.4,53.39,53.4,1600.0,36.8585,36.8654,36.8585,36.8654,1600.0
2010-12-28 15:05:00,53.39,53.4,53.39,53.39,2200.0,36.8585,36.8654,36.8585,36.8585,2200.0
2010-12-28 15:10:00,53.4,53.4,53.39,53.4,1800.0,36.8654,36.8654,36.8585,36.8654,1800.0
2010-12-28 15:15:00,53.39,53.39,53.38,53.39,7900.0,36.8585,36.8585,36.8516,36.8585,7900.0
2010-12-28 15:20:00,53.38,53.39,53.38,53.39,4800.0,36.8516,36.8585,36.8516,36.8585,4800.0
2010-12-28 15:25:00,53.39,53.41,53.38,53.41,14600.0,36.8585,36.8723,36.8516,36.8723,14600.0
2010-12-28 15:30:00,53.41,53.42,53.4,53.4,2100.0,36.8723,36.8792,36.8654,36.8654,2100.0
2010-12-28 15:35:00,53.41,53.41,53.39,53.39,1500.0,36.8723,36.8723,36.8585,36.8585,1500.0
2010-12-28 15:40:00,53.39,53.41,53.39,53.41,3600.0,36.8585,36.8723,36.8585,36.8723,3600.0
2010-12-28 15:45:00,53.41,53.41,53.4,53.4,800.0,36.8723,36.8723,36.8654,36.8654,800.0
2010-12-28 15:50:00,53.4,53.4,53.39,53.39,2000.0,36.8654,36.8654,36.8585,36.8585,2000.0
2010-12-28 15:55:00,53.39,53.39,53.36,53.37,12800.0,36.8585,36.8585,36.8378,36.8447,12800.0
2010-12-29 09:30:00,53.52,53.52,53.44,53.44,5100.0,36.9482,36.9482,36.893,36.893,5100.0
2010-12-29 09:35:00,53.46,53.46,53.42,53.42,4100.0,36.9068,36.9068,36.8792,36.8792,4100.0
2010-12-29 09:40:00,53.43,53.43,53.4,53.41,4900.0,36.8861,36.8861,36.8654,36.8723,4900.0
2010-12-29 09:45:00,53.42,53.43,53.42,53.43,800.0,36.8792,36.8861,36.8792,36.8861,800.0
2010-12-29 09:50:00,53.44,53.44,53.42,53.43,1200.0,36.893,36.893,36.8792,36.8861,1200.0
2010-12-29 09:55:00,53.44,53.45,53.44,53.45,1500.0,36.893,36.8999,36.893,36.8999,1500.0
2010-12-29 10:00:00,53.45,53.45,53.45,53.45,600.0,36.8999,36.8999,36.8999,36.8999,600.0
2010-12-29 10:05:00,53.46,53.46,53.44,53.45,7000.0,36.9068,36.9068,36.893,36.8999,7000.0
2010-12-29 10:10:00,53.43,53.46,53.43,53.45,1300.0,36.8861,36.9068,36.8861,36.8999,1300.0
2010-12-29 10:15:00,53.47,53.47,53.47,53.47,500.0,36.9137,36.9137,36.9137,36.9137,500.0
2010-12-29 10:20:00,53.45,53.47,53.45,53.45,2800.0,36.8999,36.9137,36.8999,36.8999,2800.0
2010-12-29 10:25:00,53.47,53.47,53.42,53.43,3000.0,36.9137,36.9137,36.8792,36.8861,3000.0
2010-12-29 10:30:00,53.45,53.45,53.43,53.43,900.0,36.8999,36.8999,36.8861,36.8861,900.0
2010-12-29 10:35:00,53.45,53.45,53.45,53.45,500.0,36.8999,36.8999,36.8999,36.8999,500.0
2010-12-29 10:40:00,53.43,53.44,53.42,53.43,900.0,36.8861,36.893,36.8792,36.8861,900.0
2010-12-29 10:45:00,53.45,53.45,53.43,53.43,2500.0,36.8999,36.8999,36.8861,36.8861,2500.0
2010-12-29 10:50:00,53.45,53.45,53.43,53.43,1000.0,36.8999,36.8999,36.8861,36.8861,1000.0
2010-12-29 10:55:00,53.43,53.43,53.41,53.42,7700.0,36.8861,36.8861,36.8723,36.8792,7700.0
2010-12-29 11:00:00,53.42,53.43,53.42,53.43,11400.0,36.8792,36.8861,36.8792,36.8861,11400.0
2010-12-29 11:05:00,53.43,53.43,53.42,53.43,1500.0,36.8861,36.8861,36.8792,36.8861,1500.0
2010-12-29 11:10:00,53.43,53.43,53.43,53.43,700.0,36.8861,36.8861,36.8861,36.8861,700.0
2010-12-29 11:15:00,53.4,53.41,53.4,53.41,200.0,36.8654,36.8723,36.8654,36.8723,200.0
2010-12-29 11:20:00,53.42,53.44,53.42,53.44,800.0,36.8792,36.893,36.8792,36.893,800.0
2010-12-29 11:25:00,53.44,53.44,53.43,53.43,1100.0,36.893,36.893,36.8861,36.8861,1100.0
2010-12-29 11:30:00,53.44,53.44,53.44,53.44,300.0,36.893,36.893,36.893,36.893,300.0
2010-12-29 11:35:00,53.42,53.43,53.42,53.43,4800.0,36.8792,36.8861,36.8792,36.8861,4800.0
2010-12-29 11:40:00,53.42,53.42,53.42,53.42,200.0,36.8792,36.8792,36.8792,36.8792,200.0
2010-12-29 11:45:00,53.43,53.43,53.43,53.43,1000.0,36.8861,36.8861,36.8861,36.8861,1000.0
2010-12-29 11:50:00,53.41,53.43,53.41,53.43,3700.0,36.8723,36.8861,36.8723,36.8861,3700.0
2010-12-29 11:55:00,53.42,53.43,53.42,53.43,700.0,36.8792,36.8861,36.8792,36.8861,700.0
2010-12-29 12:00:00,53.43,53.43,53.43,53.43,500.0,36.8861,36.8861,36.8861,36.8861,500.0
2010-12-29 12:05:00,53.43,53.44,53.43,53.44,400.0,36.8861,36.893,36.8861,36.893,400.0
2010-12-29 12:10:00,53.45,53.45,53.44,53.44,900.0,36.8999,36.8999,36.893,36.893,900.0
2010-12-29 12:15:00,53.43,53.44,53.43,53.44,1200.0,36.8861,36.893,36.8861,36.893,1200.0
2010-12-29 12:20:00,53.43,53.45,53.43,53.44,1500.0,36.8861,36.8999,36.8861,36.893,1500.0
2010-12-29 12:25:00,53.44,53.44,53.44,53.44,1100.0,36.893,36.893,36.893,36.893,1100.0
2010-12-29 12:30:00,53.43,53.44,53.43,53.44,300.0,36.8861,36.893,36.8861,36.893,300.0
2010-12-29 12:35:00,53.45,53.45,53.45,53.45,200.0,36.8999,36.8999,36.8999,36.8999,200.0
2010-12-29 12:40:00,53.45,53.45,53.45,53.45,100.0,36.8999,36.8999,36.8999,36.8999,100.0
2010-12-29 12:45:00,53.45,53.46,53.45,53.46,1000.0,36.8999,36.9068,36.8999,36.9068,1000.0
2010-12-29 12:50:00,53.45,53.45,53.45,53.45,1200.0,36.8999,36.8999,36.8999,36.8999,1200.0
2010-12-29 12:55:00,53.45,53.45,53.45,53.45,2500.0,36.8999,36.8999,36.8999,36.8999,2500.0
2010-12-29 13:00:00,53.46,53.46,53.46,53.46,200.0,36.9068,36.9068,36.9068,36.9068,200.0
2010-12-29 13:05:00,53.46,53.48,53.46,53.46,600.0,36.9068,36.9206,36.9068,36.9068,600.0
2010-12-29 13:10:00,53.48,53.48,53.48,53.48,200.0,36.9206,36.9206,36.9206,36.9206,200.0
2010-12-29 13:15:00,53.48,53.48,53.48,53.48,800.0,36.9206,36.9206,36.9206,36.9206,800.0
2010-12-29 13:20:00,53.48,53.48,53.46,53.46,2900.0,36.9206,36.9206,36.9068,36.9068,2900.0
2010-12-29 13:25:00,53.47,53.48,53.47,53.48,18400.0,36.9137,36.9206,36.9137,36.9206,18400.0
2010-12-29 13:30:00,53.48,53.48,53.47,53.48,4500.0,36.9206,36.9206,36.9137,36.9206,4500.0
2010-12-29 13:35:00,53.48,53.48,53.48,53.48,0.0,36.9206,36.9206,36.9206,36.9206,0.0
2010-12-29 13:40:00,53.47,53.47,53.46,53.47,1000.0,36.9137,36.9137,36.9068,36.9137,1000.0
2010-12-29 13:45:00,53.47,53.48,53.47,53.48,4400.0,36.9137,36.9206,36.9137,36.9206,4400.0
2010-12-29 13:50:00,53.47,53.47,53.46,53.47,3200.0,36.9137,36.9137,36.9068,36.9137,3200.0
2010-12-29 13:55:00,53.47,53.48,53.47,53.48,300.0,36.9137,36.9206,36.9137,36.9206,300.0
2010-12-29 14:00:00,53.48,53.48,53.48,53.48,1300.0,36.9206,36.9206,36.9206,36.9206,1300.0
2010-12-29 14:05:00,53.48,53.49,53.48,53.48,2100.0,36.9206,36.9275,36.9206,36.9206,2100.0
2010-12-29 14:10:00,53.49,53.49,53.48,53.49,800.0,36.9275,36.9275,36.9206,36.9275,800.0
2010-12-29 14:15:00,53.49,53.49,53.49,53.49,0.0,36.9275,36.9275,36.9275,36.9275,0.0
2010-12-29 14:20:00,53.48,53.48,53.47,53.47,1900.0,36.9206,36.9206,36.9137,36.9137,1900.0
2010-12-29 14:25:00,53.46,53.46,53.46,53.46,100.0,36.9068,36.9068,36.9068,36.9068,100.0
2010-12-29 14:30:00,53.46,53.47,53.46,53.47,1700.0,36.9068,36.9137,36.9068,36.9137,1700.0
2010-12-29 14:35:00,53.47,53.47,53.46,53.47,11200.0,36.9137,36.9137,36.9068,36.9137,11200.0
2010-12-29 14:40:00,53.47,53.47,53.46,53.46,1800.0,36.9137,36.9137,36.9068,36.9068,1800.0
2010-12-29 14:45:00,53.47,53.47,53.46,53.47,4800.0,36.9137,36.9137,36.9068,36.9137,4800.0
2010-12-29 14:50:00,53.46,53.46,53.46,53.46,300.0,36.9068,36.9068,36.9068,36.9068,300.0
2010-12-29 14:55:00,53.45,53.46,53.45,53.45,2800.0,36.8999,36.9068,36.8999,36.8999,2800.0
2010-12-29 15:00:00,53.45,53.48,53.45,53.48,3000.0,36.8999,36.9206,36.8999,36.9206,3000.0
2010-12-29 15:05:00,53.46,53.49,53.46,53.49,2900.0,36.9068,36.9275,36.9068,36.9275,2900.0
2010-12-29 15:10:00,53.49,53.49,53.49,53.49,1000.0,36.9275,36.9275,36.9275,36.9275,1000.0
2010-12-29 15:15:00,53.49,53.49,53.48,53.48,1600.0,36.9275,36.9275,36.9206,36.9206,1600.0
2010-12-29 15:20:00,53.48,53.48,53.47,53.48,2500.0,36.9206,36.9206,36.9137,36.9206,2500.0
2010-12-29 15:25:00,53.48,53.48,53.46,53.46,6100.0,36.9206,36.9206,36.9068,36.9068,6100.0
2010-12-29 15:30:00,53.46,53.46,53.45,53.45,1300.0,36.9068,36.9068,36.8999,36.8999,1300.0
2010-12-29 15:35:00,53.46,53.47,53.44,53.44,21800.0,36.9068,36.9137,36.893,36.893,21800.0
2010-12-29 15:40:00,53.45,53.46,53.43,53.44,8200.0,36.8999,36.9068,36.8861,36.893,8200.0
2010-12-29 15:45:00,53.44,53.44,53.42,53.43,1600.0,36.893,36.893,36.8792,36.8861,1600.0
2010-12-29 15:50:00,53.43,53.44,53.41,53.41,3900.0,36.8861,36.893,36.8723,36.8723,3900.0
2010-12-29 15:55:00,53.41,53.41,53.37,53.39,5300.0,36.8723,36.8723,36.8447,36.8585,5300.0
2010-12-30 09:30:00,53.35,53.35,53.32,53.32,7700.0,36.8309,36.8309,36.8102,36.8102,7700.0
2010-12-30 09:35:00,53.35,53.36,53.35,53.35,1500.0,36.8309,36.8378,36.8309,36.8309,1500.0
2010-12-30 09:40:00,53.35,53.42,53.35,53.42,4700.0,36.8309,36.8792,36.8309,36.8792,4700.0
2010-12-30 09:45:00,53.4,53.41,53.39,53.41,2200.0,36.8654,36.8723,36.8585,36.8723,2200.0
2010-12-30 09:50:00,53.4,53.41,53.39,53.4,2000.0,36.8654,36.8723,36.8585,36.8654,2000.0
2010-12-30 09:55:00,53.4,53.4,53.36,53.38,1300.0,36.8654,36.8654,36.8378,36.8516,1300.0
2010-12-30 10:00:00,53.34,53.36,53.31,53.31,2200.0,36.824,36.8378,36.8033,36.8033,2200.0
2010-12-30 10:05:00,53.32,53.34,53.3,53.3,1000.0,36.8102,36.824,36.7964,36.7964,1000.0
2010-12-30 10:10:00,53.27,53.29,53.25,53.25,2700.0,36.7757,36.7895,36.7618,36.7618,2700.0
2010-12-30 10:15:00,53.25,53.28,53.24,53.28,700.0,36.7618,36.7826,36.7549,36.7826,700.0
2010-12-30 10:20:00,53.28,53.28,53.27,53.27,600.0,36.7826,36.7826,36.7757,36.7757,600.0
2010-12-30 10:25:00,53.29,53.3,53.28,53.3,5700.0,36.7895,36.7964,36.7826,36.7964,5700.0
2010-12-30 10:30:00,53.29,53.31,53.29,53.3,15800.0,36.7895,36.8033,36.7895,36.7964,15800.0
2010-12-30 10:35:00,53.31,53.32,53.31,53.32,500.0,36.8033,36.8102,36.8033,36.8102,500.0
2010-12-30 10:40:00,53.33,53.33,53.32,53.32,700.0,36.8171,36.8171,36.8102,36.8102,700.0
2010-12-30 10:45:00,53.34,53.34,53.32,53.33,3000.0,36.824,36.824,36.8102,36.8171,3000.0
2010-12-30 10:50:00,53.33,53.34,53.31,53.34,1300.0,36.8171,36.824,36.8033,36.824,1300.0
2010-12-30 10:55:00,53.33,53.35,53.33,53.33,1800.0,36.8171,36.8309,36.8171,36.8171,1800.0
2010-12-30 11:00:00,53.33,53.34,53.33,53.33,1300.0,36.8171,36.824,36.8171,36.8171,1300.0
2010-12-30 11:05:00,53.34,53.35,53.34,53.34,4000.0,36.824,36.8309,36.824,36.824,4000.0
2010-12-30 11:10:00,53.33,53.34,53.31,53.32,1700.0,36.8171,36.824,36.8033,36.8102,1700.0
2010-12-30 11:15:00,53.32,53.33,53.31,53.31,700.0,36.8102,36.8171,36.8033,36.8033,700.0
2010-12-30 11:20:00,53.31,53.31,53.28,53.28,1000.0,36.8033,36.8033,36.7826,36.7826,1000.0
2010-12-30 11:25:00,53.28,53.31,53.27,53.31,1600.0,36.7826,36.8033,36.7757,36.8033,1600.0
2010-12-30 11:30:00,53.29,53.31,53.29,53.31,2400.0,36.7895,36.8033,36.7895,36.8033,2400.0
2010-12-30 11:35:00,53.3,53.3,53.26,53.26,600.0,36.7964,36.7964,36.7688,36.7688,600.0
2010-12-30 11:40:00,53.28,53.28,53.27,53.28,700.0,36.7826,36.7826,36.7757,36.7826,700.0
2010-12-30 11:45:00,53.28,53.28,53.27,53.27,300.0,36.7826,36.7826,36.7757,36.7757,300.0
2010-12-30 11:50:00,53.27,53.27,53.23,53.23,1300.0,36.7757,36.7757,36.748,36.748,1300.0
2010-12-30 11:55:00,53.24,53.24,53.24,53.24,200.0,36.7549,36.7549,36.7549,36.7549,200.0
2010-12-30 12:00:00,53.25,53.26,53.25,53.26,200.0,36.7618,36.7688,36.7618,36.7688,200.0
2010-12-30 12:05:00,53.25,53.26,53.24,53.26,1700.0,36.7618,36.7688,36.7549,36.7688,1700.0
2010-12-30 12:10:00,53.26,53.26,53.25,53.25,600.0,36.7688,36.7688,36.7618,36.7618,600.0
2010-12-30 12:15:00,53.24,53.27,53.24,53.27,600.0,36.7549,36.7757,36.7549,36.7757,600.0
2010-12-30 12:20:00,53.27,53.28,53.27,53.28,1400.0,36.7757,36.7826,36.7757,36.7826,1400.0
2010-12-30 12:25:00,53.27,53.28,53.26,53.26,1800.0,36.7757,36.7826,36.7688,36.7688,1800.0
2010-12-30 12:30:00,53.26,53.27,53.26,53.27,800.0,36.7688,36.7757,36.7688,36.7757,800.0
2010-12-30 12:35:00,53.27,53.27,53.26,53.26,1300.0,36.7757,36.7757,36.7688,36.7688,1300.0
2010-12-30 12:40:00,53.27,53.28,53.26,53.27,2900.0,36.7757,36.7826,36.7688,36.7757,2900.0
2010-12-30 12:45:00,53.27,53.28,53.27,53.28,500.0,36.7757,36.7826,36.7757,36.7826,500.0
2010-12-30 12:50:00,53.29,53.29,53.27,53.28,4500.0,36.7895,36.7895,36.7757,36.7826,4500.0
2010-12-30 12:55:00,53.28,53.28,53.27,53.28,700.0,36.7826,36.7826,36.7757,36.7826,700.0
2010-12-30 13:00:00,53.28,53.28,53.26,53.26,2500.0,36.7826,36.7826,36.7688,36.7688,2500.0
2010-12-30 13:05:00,53.26,53.27,53.26,53.27,700.0,36.7688,36.7757,36.7688,36.7757,700.0
2010-12-30 13:10:00,53.25,53.26,53.25,53.26,2100.0,36.7618,36.7688,36.7618,36.7688,2100.0
2010-12-30 13:15:00,53.25,53.26,53.25,53.26,800.0,36.7618,36.7688,36.7618,36.7688,800.0
2010-12-30 13:20:00,53.27,53.28,53.27,53.27,1900.0,36.7757,36.7826,36.7757,36.7757,1900.0
2010-12-30 13:25:00,53.28,53.28,53.27,53.27,16100.0,36.7826,36.7826,36.7757,36.7757,16100.0
2010-12-30 13:30:00,53.27,53.28,53.26,53.28,5200.0,36.7757,36.7826,36.7688,36.7826,5200.0
2010-12-30 13:35:00,53.28,53.28,53.27,53.27,1200.0,36.7826,36.7826,36.7757,36.7757,1200.0
2010-12-30 13:40:00,53.28,53.28,53.27,53.27,2300.0,36.7826,36.7826,36.7757,36.7757,2300.0
2010-12-30 13:45:00,53.27,53.27,53.27,53.27,200.0,36.7757,36.7757,36.7757,36.7757,200.0
2010-12-30 13:50:00,53.27,53.28,53.27,53.28,1400.0,36.7757,36.7826,36.7757,36.7826,1400.0
2010-12-30 13:55:00,53.28,53.29,53.28,53.28,4200.0,36.7826,36.7895,36.7826,36.7826,4200.0
2010-12-30 14:00:00,53.29,53.3,53.27,53.27,1500.0,36.7895,36.7964,36.7757,36.7757,1500.0
2010-12-30 14:05:00,53.29,53.29,53.28,53.29,1200.0,36.7895,36.7895,36.7826,36.7895,1200.0
2010-12-30 14:10:00,53.29,53.29,53.29,53.29,0.0,36.7895,36.7895,36.7895,36.7895,0.0
2010-12-30 14:15:00,53.3,53.3,53.3,53.3,300.0,36.7964,36.7964,36.7964,36.7964,300.0
2010-12-30 14:20:00,53.3,53.31,53.3,53.31,2500.0,36.7964,36.8033,36.7964,36.8033,2500.0
2010-12-30 14:25:00,53.31,53.31,53.31,53.31,900.0,36.8033,36.8033,36.8033,36.8033,900.0
2010-12-30 14:30:00,53.32,53.32,53.31,53.32,1900.0,36.8102,36.8102,36.8033,36.8102,1900.0
2010-12-30 14:35:00,53.33,53.34,53.33,53.34,600.0,36.8171,36.824,36.8171,36.824,600.0
2010-12-30 14:40:00,53.33,53.33,53.32,53.32,12200.0,36.8171,36.8171,36.8102,36.8102,12200.0
2010-12-30 14:45:00,53.32,53.32,53.32,53.32,0.0,36.8102,36.8102,36.8102,36.8102,0.0
2010-12-30 14:50:00,53.33,53.33,53.32,53.32,1100.0,36.8171,36.8171,36.8102,36.8102,1100.0
2010-12-30 14:55:00,53.31,53.32,53.31,53.32,1600.0,36.8033,36.8102,36.8033,36.8102,1600.0
2010-12-30 15:00:00,53.32,53.32,53.32,53.32,300.0,36.8102,36.8102,36.8102,36.8102,300.0
2010-12-30 15:05:00,53.32,53.33,53.32,53.33,5900.0,36.8102,36.8171,36.8102,36.8171,5900.0
2010-12-30 15:10:00,53.32,53.32,53.31,53.32,2100.0,36.8102,36.8102,36.8033,36.8102,2100.0
2010-12-30 15:15:00,53.33,53.33,53.31,53.31,13600.0,36.8171,36.8171,36.8033,36.8033,13600.0
2010-12-30 15:20:00,53.31,53.32,53.31,53.31,1800.0,36.8033,36.8102,36.8033,36.8033,1800.0
2010-12-30 15:25:00,53.32,53.37,53.31,53.37,14500.0,36.8102,36.8447,36.8033,36.8447,14500.0
2010-12-30 15:30:00,53.38,53.38,53.36,53.36,9900.0,36.8516,36.8516,36.8378,36.8378,9900.0
2010-12-30 15:35:00,53.36,53.37,53.35,53.36,1600.0,36.8378,36.8447,36.8309,36.8378,1600.0
2010-12-30 15:40:00,53.36,53.36,53.34,53.34,23700.0,36.8378,36.8378,36.824,36.824,23700.0
2010-12-30 15:45:00,53.34,53.34,53.31,53.32,7200.0,36.824,36.824,36.8033,36.8102,7200.0
2010-12-30 15:50:00,53.31,53.31,53.29,53.29,3200.0,36.8033,36.8033,36.7895,36.7895,3200.0
2010-12-30 15:55:00,53.29,53.31,53.28,53.31,13300.0,36.7895,36.8033,36.7826,36.8033,13300.0
2010-12-31 09:30:00,53.25,53.25,53.16,53.24,42600.0,36.7618,36.7618,36.6997,36.7549,42600.0
2010-12-31 09:35:00,53.26,53.26,53.24,53.24,4300.0,36.7688,36.7688,36.7549,36.7549,4300.0
2010-12-31 09:40:00,53.22,53.25,53.21,53.22,6900.0,36.7411,36.7618,36.7342,36.7411,6900.0
2010-12-31 09:45:00,53.21,53.22,53.17,53.2,3200.0,36.7342,36.7411,36.7066,36.7273,3200.0
2010-12-31 09:50:00,53.23,53.23,53.23,53.23,600.0,36.748,36.748,36.748,36.748,600.0
2010-12-31 09:55:00,53.2,53.21,53.2,53.21,900.0,36.7273,36.7342,36.7273,36.7342,900.0
2010-12-31 10:00:00,53.21,53.22,53.2,53.2,3500.0,36.7342,36.7411,36.7273,36.7273,3500.0
2010-12-31 10:05:00,53.2,53.22,53.2,53.22,1400.0,36.7273,36.7411,36.7273,36.7411,1400.0
2010-12-31 10:10:00,53.22,53.24,53.22,53.24,800.0,36.7411,36.7549,36.7411,36.7549,800.0
2010-12-31 10:15:00,53.24,53.24,53.2,53.2,3400.0,36.7549,36.7549,36.7273,36.7273,3400.0
2010-12-31 10:20:00,53.23,53.23,53.2,53.23,900.0,36.748,36.748,36.7273,36.748,900.0
2010-12-31 10:25:00,53.24,53.26,53.24,53.26,1100.0,36.7549,36.7688,36.7549,36.7688,1100.0
2010-12-31 10:30:00,53.27,53.28,53.26,53.26,2000.0,36.7757,36.7826,36.7688,36.7688,2000.0
2010-12-31 10:35:00,53.27,53.29,53.25,53.29,1800.0,36.7757,36.7895,36.7618,36.7895,1800.0
2010-12-31 10:40:00,53.29,53.31,53.28,53.31,4100.0,36.7895,36.8033,36.7826,36.8033,4100.0
2010-12-31 10:45:00,53.31,53.32,53.31,53.31,1700.0,36.8033,36.8102,36.8033,36.8033,1700.0
2010-12-31 10:50:00,53.3,53.32,53.3,53.32,2400.0,36.7964,36.8102,36.7964,36.8102,2400.0
2010-12-31 10:55:00,53.32,53.33,53.32,53.32,1600.0,36.8102,36.8171,36.8102,36.8102,1600.0
2010-12-31 11:00:00,53.33,53.34,53.32,53.34,1900.0,36.8171,36.824,36.8102,36.824,1900.0
2010-12-31 11:05:00,53.33,53.33,53.32,53.32,1400.0,36.8171,36.8171,36.8102,36.8102,1400.0
2010-12-31 11:10:00,53.31,53.32,53.29,53.31,6400.0,36.8033,36.8102,36.7895,36.8033,6400.0
2010-12-31 11:15:00,53.31,53.33,53.31,53.33,3800.0,36.8033,36.8171,36.8033,36.8171,3800.0
2010-12-31 11:20:00,53.33,53.33,53.33,53.33,3800.0,36.8171,36.8171,36.8171,36.8171,3800.0
2010-12-31 11:25:00,53.33,53.36,53.33,53.35,1000.0,36.8171,36.8378,36.8171,36.8309,1000.0
2010-12-31 11:30:00,53.36,53.36,53.34,53.34,200.0,36.8378,36.8378,36.824,36.824,200.0
2010-12-31 11:35:00,53.34,53.34,53.34,53.34,0.0,36.824,36.824,36.824,36.824,0.0
2010-12-31 11:40:00,53.35,53.35,53.34,53.35,700.0,36.8309,36.8309,36.824,36.8309,700.0
2010-12-31 11:45:00,53.36,53.37,53.36,53.36,1600.0,36.8378,36.8447,36.8378,36.8378,1600.0
2010-12-31 11:50:00,53.36,53.37,53.35,53.37,400.0,36.8378,36.8447,36.8309,36.8447,400.0
2010-12-31 11:55:00,53.36,53.37,53.36,53.37,1000.0,36.8378,36.8447,36.8378,36.8447,1000.0
2010-12-31 12:00:00,53.36,53.38,53.36,53.38,2200.0,36.8378,36.8516,36.8378,36.8516,2200.0
2010-12-31 12:05:00,53.37,53.38,53.37,53.38,1700.0,36.8447,36.8516,36.8447,36.8516,1700.0
2010-12-31 12:10:00,53.37,53.37,53.37,53.37,7500.0,36.8447,36.8447,36.8447,36.8447,7500.0
2010-12-31 12:15:00,53.38,53.38,53.38,53.38,200.0,36.8516,36.8516,36.8516,36.8516,200.0
2010-12-31 12:20:00,53.39,53.39,53.38,53.38,3400.0,36.8585,36.8585,36.8516,36.8516,3400.0
2010-12-31 12:25:00,53.38,53.38,53.38,53.38,0.0,36.8516,36.8516,36.8516,36.8516,0.0
2010-12-31 12:30:00,53.41,53.42,53.4,53.41,1400.0,36.8723,36.8792,36.8654,36.8723,1400.0
2010-12-31 12:35:00,53.4,53.4,53.38,53.38,1100.0,36.8654,36.8654,36.8516,36.8516,1100.0
2010-12-31 12:40:00,53.35,53.36,53.35,53.36,600.0,36.8309,36.8378,36.8309,36.8378,600.0
2010-12-31 12:45:00,53.32,53.33,53.32,53.33,600.0,36.8102,36.8171,36.8102,36.8171,600.0
2010-12-31 12:50:00,53.34,53.34,53.33,53.34,700.0,36.824,36.824,36.8171,36.824,700.0
2010-12-31 12:55:00,53.35,53.35,53.33,53.34,29700.0,36.8309,36.8309,36.8171,36.824,29700.0
2010-12-31 13:00:00,53.34,53.35,53.34,53.34,15900.0,36.824,36.8309,36.824,36.824,15900.0
2010-12-31 13:05:00,53.34,53.35,53.34,53.35,12400.0,36.824,36.8309,36.824,36.8309,12400.0
2010-12-31 13:10:00,53.35,53.36,53.35,53.36,8800.0,36.8309,36.8378,36.8309,36.8378,8800.0
2010-12-31 13:15:00,53.36,53.37,53.36,53.37,5800.0,36.8378,36.8447,36.8378,36.8447,5800.0
2010-12-31 13:20:00,53.36,53.36,53.35,53.36,18700.0,36.8378,36.8378,36.8309,36.8378,18700.0
2010-12-31 13:25:00,53.36,53.36,53.36,53.36,0.0,36.8378,36.8378,36.8378,36.8378,0.0
2010-12-31 13:30:00,53.36,53.39,53.36,53.37,6500.0,36.8378,36.8585,36.8378,36.8447,6500.0
2010-12-31 13:35:00,53.38,53.4,53.38,53.39,13400.0,36.8516,36.8654,36.8516,36.8585,13400.0
2010-12-31 13:40:00,53.39,53.39,53.38,53.38,700.0,36.8585,36.8585,36.8516,36.8516,700.0
2010-12-31 13:45:00,53.37,53.38,53.35,53.35,1600.0,36.8447,36.8516,36.8309,36.8309,1600.0
2010-12-31 13:50:00,53.36,53.37,53.36,53.37,1400.0,36.8378,36.8447,36.8378,36.8447,1400.0
2010-12-31 13:55:00,53.38,53.38,53.37,53.38,3200.0,36.8516,36.8516,36.8447,36.8516,3200.0
2010-12-31 14:00:00,53.37,53.37,53.36,53.36,1500.0,36.8447,36.8447,36.8378,36.8378,1500.0
2010-12-31 14:05:00,53.37,53.38,53.36,53.36,9200.0,36.8447,36.8516,36.8378,36.8378,9200.0
2010-12-31 14:10:00,53.37,53.37,53.36,53.37,1200.0,36.8447,36.8447,36.8378,36.8447,1200.0
2010-12-31 14:15:00,53.38,53.38,53.37,53.37,400.0,36.8516,36.8516,36.8447,36.8447,400.0
2010-12-31 14:20:00,53.37,53.37,53.37,53.37,1400.0,36.8447,36.8447,36.8447,36.8447,1400.0
2010-12-31 14:25:00,53.37,53.37,53.37,53.37,200.0,36.8447,36.8447,36.8447,36.8447,200.0
2010-12-31 14:30:00,53.36,53.39,53.36,53.39,3100.0,36.8378,36.8585,36.8378,36.8585,3100.0
2010-12-31 14:35:00,53.4,53.4,53.4,53.4,300.0,36.8654,36.8654,36.8654,36.8654,300.0
2010-12-31 14:40:00,53.4,53.4,53.4,53.4,0.0,36.8654,36.8654,36.8654,36.8654,0.0
2010-12-31 14:45:00,53.4,53.4,53.4,53.4,200.0,36.8654,36.8654,36.8654,36.8654,200.0
2010-12-31 14:50:00,53.38,53.38,53.38,53.38,1100.0,36.8516,36.8516,36.8516,36.8516,1100.0
2010-12-31 14:55:00,53.38,53.38,53.38,53.38,2200.0,36.8516,36.8516,36.8516,36.8516,2200.0
2010-12-31 15:00:00,53.37,53.38,53.37,53.37,3500.0,36.8447,36.8516,36.8447,36.8447,3500.0
2010-12-31 15:05:00,53.38,53.39,53.38,53.39,16100.0,36.8516,36.8585,36.8516,36.8585,16100.0
2010-12-31 15:10:00,53.38,53.38,53.37,53.38,2000.0,36.8516,36.8516,36.8447,36.8516,2000.0
2010-12-31 15:15:00,53.38,53.38,53.36,53.38,1300.0,36.8516,36.8516,36.8378,36.8516,1300.0
2010-12-31 15:20:00,53.38,53.38,53.38,53.38,100.0,36.8516,36.8516,36.8516,36.8516,100.0
2010-12-31 15:25:00,53.39,53.39,53.38,53.38,5900.0,36.8585,36.8585,36.8516,36.8516,5900.0
2010-12-31 15:30:00,53.38,53.38,53.38,53.38,0.0,36.8516,36.8516,36.8516,36.8516,0.0
2010-12-31 15:35:00,53.39,53.39,53.39,53.39,3300.0,36.8585,36.8585,36.8585,36.8585,3300.0
2010-12-31 15:40:00,53.38,53.38,53.37,53.37,1000.0,36.8516,36.8516,36.8447,36.8447,1000.0
2010-12-31 15:45:00,53.37,53.37,53.24,53.25,9800.0,36.8447,36.8447,36.7549,36.7618,9800.0
2010-12-31 15:50:00,53.25,53.3,53.24,53.29,3000.0,36.7618,36.7964,36.7549,36.7895,3000.0
2010-12-31 15:55:00,53.31,53.33,53.29,53.33,7000.0,36.8033,36.8171,36.7895,36.8171,7000.0
2011-01-03 09:30:00,53.79,53.79,53.71,53.76,21700.0,37.1346,37.1346,37.0794,37.1139,21700.0
2011-01-03 09:35:00,53.78,53.78,53.77,53.77,6700.0,37.1277,37.1277,37.1208,37.1208,6700.0
2011-01-03 09:40:00,53.77,53.82,53.77,53.81,3600.0,37.1208,37.1554,37.1208,37.1485,3600.0
2011-01-03 09:45:00,53.82,53.85,53.82,53.85,1600.0,37.1554,37.1761,37.1554,37.1761,1600.0
2011-01-03 09:50:00,53.84,53.86,53.83,53.85,5900.0,37.1692,37.183,37.1623,37.1761,5900.0
2011-01-03 09:55:00,53.85,53.9,53.85,53.9,3100.0,37.1761,37.2106,37.1761,37.2106,3100.0
2011-01-03 10:00:00,53.86,53.89,53.85,53.87,2100.0,37.183,37.2037,37.1761,37.1899,2100.0
2011-01-03 10:05:00,53.9,53.9,53.85,53.89,900.0,37.2106,37.2106,37.1761,37.2037,900.0
2011-01-03 10:10:00,53.91,53.91,53.87,53.87,2500.0,37.2175,37.2175,37.1899,37.1899,2500.0
2011-01-03 10:15:00,53.9,53.94,53.9,53.94,2600.0,37.2106,37.2382,37.2106,37.2382,2600.0
2011-01-03 10:20:00,53.95,53.96,53.92,53.93,3000.0,37.2451,37.252,37.2244,37.2313,3000.0
2011-01-03 10:25:00,53.95,53.95,53.91,53.92,2900.0,37.2451,37.2451,37.2175,37.2244,2900.0
2011-01-03 10:30:00,53.93,53.93,53.92,53.93,1100.0,37.2313,37.2313,37.2244,37.2313,1100.0
2011-01-03 10:35:00,53.92,53.92,53.91,53.92,700.0,37.2244,37.2244,37.2175,37.2244,700.0
2011-01-03 10:40:00,53.92,53.96,53.92,53.96,1500.0,37.2244,37.252,37.2244,37.252,1500.0
2011-01-03 10:45:00,53.96,53.96,53.95,53.96,3000.0,37.252,37.252,37.2451,37.252,3000.0
2011-01-03 10:50:00,53.97,54.02,53.97,54.02,3000.0,37.2589,37.2934,37.2589,37.2934,3000.0
2011-01-03 10:55:00,54.01,54.01,54.0,54.01,21100.0,37.2865,37.2865,37.2796,37.2865,21100.0
2011-01-03 11:00:00,54.0,54.02,54.0,54.02,300.0,37.2796,37.2934,37.2796,37.2934,300.0
2011-01-03 11:05:00,54.01,54.01,54.0,54.01,2400.0,37.2865,37.2865,37.2796,37.2865,2400.0
2011-01-03 11:10:00,54.01,54.01,54.0,54.0,3000.0,37.2865,37.2865,37.2796,37.2796,3000.0
2011-01-03 11:15:00,54.0,54.01,54.0,54.01,2400.0,37.2796,37.2865,37.2796,37.2865,2400.0
2011-01-03 11:20:00,54.01,54.04,54.01,54.03,500.0,37.2865,37.3072,37.2865,37.3003,500.0
2011-01-03 11:25:00,54.03,54.03,54.03,54.03,4500.0,37.3003,37.3003,37.3003,37.3003,4500.0
2011-01-03 11:30:00,54.04,54.04,54.02,54.04,1500.0,37.3072,37.3072,37.2934,37.3072,1500.0
2011-01-03 11:35:00,54.05,54.1,54.05,54.08,2500.0,37.3141,37.3487,37.3141,37.3348,2500.0
2011-01-03 11:40:00,54.08,54.08,54.05,54.06,2000.0,37.3348,37.3348,37.3141,37.321,2000.0
2011-01-03 11:45:00,54.06,54.07,54.06,54.07,1400.0,37.321,37.3279,37.321,37.3279,1400.0
2011-01-03 11:50:00,54.07,54.07,54.04,54.05,2200.0,37.3279,37.3279,37.3072,37.3141,2200.0
2011-01-03 11:55:00,54.06,54.08,54.06,54.08,200.0,37.321,37.3348,37.321,37.3348,200.0
2011-01-03 12:00:00,54.08,54.09,54.07,54.09,3200.0,37.3348,37.3418,37.3279,37.3418,3200.0
2011-01-03 12:05:00,54.09,54.1,54.08,54.1,5300.0,37.3418,37.3487,37.3348,37.3487,5300.0
2011-01-03 12:10:00,54.1,54.1,54.09,54.09,800.0,37.3487,37.3487,37.3418,37.3418,800.0
2011-01-03 12:15:00,54.09,54.1,54.09,54.1,500.0,37.3418,37.3487,37.3418,37.3487,500.0
2011-01-03 12:20:00,54.09,54.1,54.09,54.1,1400.0,37.3418,37.3487,37.3418,37.3487,1400.0
2011-01-03 12:25:00,54.09,54.1,54.08,54.08,2900.0,37.3418,37.3487,37.3348,37.3348,2900.0
2011-01-03 12:30:00,54.08,54.1,54.08,54.1,4900.0,37.3348,37.3487,37.3348,37.3487,4900.0
2011-01-03 12:35:00,54.1,54.1,54.09,54.09,1800.0,37.3487,37.3487,37.3418,37.3418,1800.0
2011-01-03 12:40:00,54.09,54.1,54.09,54.1,3100.0,37.3418,37.3487,37.3418,37.3487,3100.0
2011-01-03 12:45:00,54.1,54.12,54.09,54.1,7000.0,37.3487,37.3625,37.3418,37.3487,7000.0
2011-01-03 12:50:00,54.1,54.1,54.08,54.09,6100.0,37.3487,37.3487,37.3348,37.3418,6100.0
2011-01-03 12:55:00,54.08,54.09,54.03,54.06,6000.0,37.3348,37.3418,37.3003,37.321,6000.0
2011-01-03 13:00:00,54.06,54.08,54.06,54.07,2600.0,37.321,37.3348,37.321,37.3279,2600.0
2011-01-03 13:05:00,54.06,54.06,54.05,54.05,2400.0,37.321,37.321,37.3141,37.3141,2400.0
2011-01-03 13:10:00,54.05,54.08,54.05,54.07,10700.0,37.3141,37.3348,37.3141,37.3279,10700.0
2011-01-03 13:15:00,54.08,54.08,54.06,54.06,3500.0,37.3348,37.3348,37.321,37.321,3500.0
2011-01-03 13:20:00,54.06,54.07,54.06,54.06,600.0,37.321,37.3279,37.321,37.321,600.0
2011-01-03 13:25:00,54.06,54.06,54.05,54.06,2300.0,37.321,37.321,37.3141,37.321,2300.0
2011-01-03 13:30:00,54.05,54.06,54.05,54.05,1400.0,37.3141,37.321,37.3141,37.3141,1400.0
2011-01-03 13:35:00,54.04,54.05,54.02,54.05,1400.0,37.3072,37.3141,37.2934,37.3141,1400.0
2011-01-03 13:40:00,54.05,54.06,54.05,54.06,900.0,37.3141,37.321,37.3141,37.321,900.0
2011-01-03 13:45:00,54.06,54.06,54.05,54.06,900.0,37.321,37.321,37.3141,37.321,900.0
2011-01-03 13:50:00,54.05,54.07,54.05,54.06,5400.0,37.3141,37.3279,37.3141,37.321,5400.0
2011-01-03 13:55:00,54.06,54.07,54.06,54.07,2900.0,37.321,37.3279,37.321,37.3279,2900.0
2011-01-03 14:00:00,54.07,54.07,54.06,54.06,1900.0,37.3279,37.3279,37.321,37.321,1900.0
2011-01-03 14:05:00,54.06,54.07,54.04,54.04,1800.0,37.321,37.3279,37.3072,37.3072,1800.0
2011-01-03 14:10:00,54.04,54.04,54.01,54.01,3400.0,37.3072,37.3072,37.2865,37.2865,3400.0
2011-01-03 14:15:00,54.01,54.04,54.01,54.04,3300.0,37.2865,37.3072,37.2865,37.3072,3300.0
2011-01-03 14:20:00,54.02,54.03,54.01,54.03,6400.0,37.2934,37.3003,37.2865,37.3003,6400.0
2011-01-03 14:25:00,54.03,54.04,53.98,53.98,4000.0,37.3003,37.3072,37.2658,37.2658,4000.0
2011-01-03 14:30:00,53.98,53.98,53.96,53.96,4700.0,37.2658,37.2658,37.252,37.252,4700.0
2011-01-03 14:35:00,53.96,53.98,53.96,53.98,1600.0,37.252,37.2658,37.252,37.2658,1600.0
2011-01-03 14:40:00,53.97,53.99,53.97,53.99,600.0,37.2589,37.2727,37.2589,37.2727,600.0
2011-01-03 14:45:00,54.0,54.01,54.0,54.0,7700.0,37.2796,37.2865,37.2796,37.2796,7700.0
2011-01-03 14:50:00,54.01,54.02,54.0,54.0,6200.0,37.2865,37.2934,37.2796,37.2796,6200.0
2011-01-03 14:55:00,54.02,54.02,54.02,54.02,100.0,37.2934,37.2934,37.2934,37.2934,100.0
2011-01-03 15:00:00,54.02,54.02,53.99,53.99,19300.0,37.2934,37.2934,37.2727,37.2727,19300.0
2011-01-03 15:05:00,53.95,53.97,53.95,53.97,4000.0,37.2451,37.2589,37.2451,37.2589,4000.0
2011-01-03 15:10:00,53.98,53.98,53.95,53.95,3000.0,37.2658,37.2658,37.2451,37.2451,3000.0
2011-01-03 15:15:00,53.95,53.96,53.93,53.94,9900.0,37.2451,37.252,37.2313,37.2382,9900.0
2011-01-03 15:20:00,53.93,53.94,53.92,53.92,4000.0,37.2313,37.2382,37.2244,37.2244,4000.0
2011-01-03 15:25:00,53.92,53.94,53.91,53.91,5500.0,37.2244,37.2382,37.2175,37.2175,5500.0
2011-01-03 15:30:00,53.93,53.96,53.93,53.95,2000.0,37.2313,37.252,37.2313,37.2451,2000.0
2011-01-03 15:35:00,53.96,53.98,53.96,53.96,9100.0,37.252,37.2658,37.252,37.252,9100.0
2011-01-03 15:40:00,53.95,53.98,53.95,53.95,15500.0,37.2451,37.2658,37.2451,37.2451,15500.0
2011-01-03 15:45:00,53.96,54.02,53.96,54.02,12600.0,37.252,37.2934,37.252,37.2934,12600.0
2011-01-03 15:50:00,54.03,54.06,53.97,53.97,3400.0,37.3003,37.321,37.2589,37.2589,3400.0
2011-01-03 15:55:00,53.99,54.0,53.94,53.95,27900.0,37.2727,37.2796,37.2382,37.2451,27900.0
2011-01-04 09:30:00,54.12,54.12,54.01,54.03,31200.0,37.3625,37.3625,37.2865,37.3003,31200.0
2011-01-04 09:35:00,54.03,54.04,54.0,54.0,5500.0,37.3003,37.3072,37.2796,37.2796,5500.0
2011-01-04 09:40:00,54.0,54.0,53.92,53.92,2400.0,37.2796,37.2796,37.2244,37.2244,2400.0
2011-01-04 09:45:00,53.93,53.95,53.91,53.92,2900.0,37.2313,37.2451,37.2175,37.2244,2900.0
2011-01-04 09:50:00,53.91,53.91,53.91,53.91,500.0,37.2175,37.2175,37.2175,37.2175,500.0
2011-01-04 09:55:00,53.86,53.87,53.86,53.87,900.0,37.183,37.1899,37.183,37.1899,900.0
2011-01-04 10:00:00,53.88,53.9,53.85,53.88,1900.0,37.1968,37.2106,37.1761,37.1968,1900.0
2011-01-04 10:05:00,53.89,53.89,53.88,53.88,200.0,37.2037,37.2037,37.1968,37.1968,200.0
2011-01-04 10:10:00,53.86,53.87,53.85,53.87,9300.0,37.183,37.1899,37.1761,37.1899,9300.0
2011-01-04 10:15:00,53.87,53.87,53.83,53.85,9100.0,37.1899,37.1899,37.1623,37.1761,9100.0
2011-01-04 10:20:00,53.86,53.88,53.86,53.88,5100.0,37.183,37.1968,37.183,37.1968,5100.0
2011-01-04 10:25:00,53.9,53.9,53.87,53.88,900.0,37.2106,37.2106,37.1899,37.1968,900.0
2011-01-04 10:30:00,53.9,53.9,53.88,53.88,1200.0,37.2106,37.2106,37.1968,37.1968,1200.0
2011-01-04 10:35:00,53.87,53.91,53.87,53.9,2400.0,37.1899,37.2175,37.1899,37.2106,2400.0
2011-01-04 10:40:00,53.91,53.91,53.89,53.9,1800.0,37.2175,37.2175,37.2037,37.2106,1800.0
2011-01-04 10:45:00,53.89,53.89,53.87,53.88,3300.0,37.2037,37.2037,37.1899,37.1968,3300.0
2011-01-04 10:50:00,53.88,53.89,53.85,53.87,9000.0,37.1968,37.2037,37.1761,37.1899,9000.0
2011-01-04 10:55:00,53.87,53.88,53.86,53.86,2500.0,37.1899,37.1968,37.183,37.183,2500.0
2011-01-04 11:00:00,53.86,53.88,53.85,53.85,2200.0,37.183,37.1968,37.1761,37.1761,2200.0
2011-01-04 11:05:00,53.84,53.86,53.82,53.83,3300.0,37.1692,37.183,37.1554,37.1623,3300.0
2011-01-04 11:10:00,53.82,53.84,53.81,53.84,2400.0,37.1554,37.1692,37.1485,37.1692,2400.0
2011-01-04 11:15:00,53.85,53.9,53.85,53.89,3700.0,37.1761,37.2106,37.1761,37.2037,3700.0
2011-01-04 11:20:00,53.9,53.92,53.89,53.91,5000.0,37.2106,37.2244,37.2037,37.2175,5000.0
2011-01-04 11:25:00,53.9,53.9,53.86,53.86,3600.0,37.2106,37.2106,37.183,37.183,3600.0
2011-01-04 11:30:00,53.87,53.9,53.87,53.9,3800.0,37.1899,37.2106,37.1899,37.2106,3800.0
2011-01-04 11:35:00,53.91,53.93,53.91,53.92,1100.0,37.2175,37.2313,37.2175,37.2244,1100.0
2011-01-04 11:40:00,53.94,53.94,53.94,53.94,200.0,37.2382,37.2382,37.2382,37.2382,200.0
2011-01-04 11:45:00,53.94,53.94,53.92,53.92,5400.0,37.2382,37.2382,37.2244,37.2244,5400.0
2011-01-04 11:50:00,53.91,53.92,53.91,53.91,1000.0,37.2175,37.2244,37.2175,37.2175,1000.0
2011-01-04 11:55:00,53.9,53.9,53.9,53.9,300.0,37.2106,37.2106,37.2106,37.2106,300.0
2011-01-04 12:00:00,53.86,53.87,53.86,53.87,2500.0,37.183,37.1899,37.183,37.1899,2500.0
2011-01-04 12:05:00,53.86,53.87,53.81,53.82,4700.0,37.183,37.1899,37.1485,37.1554,4700.0
2011-01-04 12:10:00,53.83,53.84,53.83,53.84,300.0,37.1623,37.1692,37.1623,37.1692,300.0
2011-01-04 12:15:00,53.83,53.84,53.82,53.84,3200.0,37.1623,37.1692,37.1554,37.1692,3200.0
2011-01-04 12:20:00,53.84,53.84,53.78,53.79,3200.0,37.1692,37.1692,37.1277,37.1346,3200.0
2011-01-04 12:25:00,53.78,53.78,53.74,53.77,6000.0,37.1277,37.1277,37.1001,37.1208,6000.0
2011-01-04 12:30:00,53.76,53.76,53.72,53.73,2700.0,37.1139,37.1139,37.0863,37.0932,2700.0
2011-01-04 12:35:00,53.73,53.74,53.72,53.72,17100.0,37.0932,37.1001,37.0863,37.0863,17100.0
2011-01-04 12:40:00,53.71,53.73,53.71,53.71,81600.0,37.0794,37.0932,37.0794,37.0794,81600.0
2011-01-04 12:45:00,53.69,53.7,53.69,53.7,4600.0,37.0656,37.0725,37.0656,37.0725,4600.0
2011-01-04 12:50:00,53.7,53.7,53.7,53.7,100.0,37.0725,37.0725,37.0725,37.0725,100.0
2011-01-04 12:55:00,53.7,53.7,53.7,53.7,0.0,37.0725,37.0725,37.0725,37.0725,0.0
2011-01-04 13:00:00,53.74,53.75,53.74,53.74,4000.0,37.1001,37.107,37.1001,37.1001,4000.0
2011-01-04 13:05:00,53.76,53.76,53.75,53.76,1700.0,37.1139,37.1139,37.107,37.1139,1700.0
2011-01-04 13:10:00,53.76,53.76,53.76,53.76,500.0,37.1139,37.1139,37.1139,37.1139,500.0
2011-01-04 13:15:00,53.81,53.82,53.8,53.82,2300.0,37.1485,37.1554,37.1415,37.1554,2300.0
2011-01-04 13:20:00,53.81,53.82,53.8,53.81,3800.0,37.1485,37.1554,37.1415,37.1485,3800.0
2011-01-04 13:25:00,53.81,53.82,53.8,53.82,1800.0,37.1485,37.1554,37.1415,37.1554,1800.0
2011-01-04 13:30:00,53.83,53.85,53.82,53.85,1000.0,37.1623,37.1761,37.1554,37.1761,1000.0
2011-01-04 13:35:00,53.84,53.85,53.84,53.84,3700.0,37.1692,37.1761,37.1692,37.1692,3700.0
2011-01-04 13:40:00,53.83,53.84,53.83,53.84,4500.0,37.1623,37.1692,37.1623,37.1692,4500.0
2011-01-04 13:45:00,53.85,53.86,53.83,53.84,5600.0,37.1761,37.183,37.1623,37.1692,5600.0
2011-01-04 13:50:00,53.83,53.85,53.83,53.85,3500.0,37.1623,37.1761,37.1623,37.1761,3500.0
2011-01-04 13:55:00,53.84,53.87,53.84,53.87,1000.0,37.1692,37.1899,37.1692,37.1899,1000.0
2011-01-04 14:00:00,53.86,53.86,53.82,53.85,3400.0,37.183,37.183,37.1554,37.1761,3400.0
2011-01-04 14:05:00,53.88,53.9,53.87,53.9,2200.0,37.1968,37.2106,37.1899,37.2106,2200.0
2011-01-04 14:10:00,53.89,53.93,53.89,53.93,1400.0,37.2037,37.2313,37.2037,37.2313,1400.0
2011-01-04 14:15:00,53.93,53.94,53.92,53.93,5700.0,37.2313,37.2382,37.2244,37.2313,5700.0
2011-01-04 14:20:00,53.92,53.96,53.92,53.94,29200.0,37.2244,37.252,37.2244,37.2382,29200.0
2011-01-04 14:25:00,53.95,53.97,53.95,53.95,6400.0,37.2451,37.2589,37.2451,37.2451,6400.0
2011-01-04 14:30:00,53.95,53.95,53.92,53.95,8100.0,37.2451,37.2451,37.2244,37.2451,8100.0
2011-01-04 14:35:00,53.94,53.94,53.91,53.91,1500.0,37.2382,37.2382,37.2175,37.2175,1500.0
2011-01-04 14:40:00,53.92,53.96,53.92,53.94,8900.0,37.2244,37.252,37.2244,37.2382,8900.0
2011-01-04 14:45:00,53.94,53.94,53.94,53.94,1200.0,37.2382,37.2382,37.2382,37.2382,1200.0
2011-01-04 14:50:00,53.95,53.95,53.95,53.95,1400.0,37.2451,37.2451,37.2451,37.2451,1400.0
2011-01-04 14:55:00,53.93,53.93,53.91,53.91,3000.0,37.2313,37.2313,37.2175,37.2175,3000.0
2011-01-04 15:00:00,53.94,53.94,53.92,53.92,1100.0,37.2382,37.2382,37.2244,37.2244,1100.0
2011-01-04 15:05:00,53.92,53.92,53.89,53.89,2900.0,37.2244,37.2244,37.2037,37.2037,2900.0
2011-01-04 15:10:00,53.9,53.9,53.87,53.9,2000.0,37.2106,37.2106,37.1899,37.2106,2000.0
2011-01-04 15:15:00,53.91,53.92,53.9,53.92,1200.0,37.2175,37.2244,37.2106,37.2244,1200.0
2011-01-04 15:20:00,53.91,53.97,53.91,53.97,8700.0,37.2175,37.2589,37.2175,37.2589,8700.0
2011-01-04 15:25:00,53.98,54.0,53.98,53.99,10800.0,37.2658,37.2796,37.2658,37.2727,10800.0
2011-01-04 15:30:00,53.97,53.97,53.93,53.93,7000.0,37.2589,37.2589,37.2313,37.2313,7000.0
2011-01-04 15:35:00,53.94,53.97,53.92,53.97,10100.0,37.2382,37.2589,37.2244,37.2589,10100.0
2011-01-04 15:40:00,53.96,53.98,53.93,53.98,20600.0,37.252,37.2658,37.2313,37.2658,20600.0
2011-01-04 15:45:00,53.99,54.01,53.98,54.01,4800.0,37.2727,37.2865,37.2658,37.2865,4800.0
2011-01-04 15:50:00,53.99,54.01,53.99,54.01,13600.0,37.2727,37.2865,37.2727,37.2865,13600.0
2011-01-04 15:55:00,54.01,54.04,54.0,54.04,20500.0,37.2865,37.3072,37.2796,37.3072,20500.0
2011-01-05 09:30:00,53.88,53.88,53.82,53.87,17300.0,37.1968,37.1968,37.1554,37.1899,17300.0
2011-01-05 09:35:00,53.88,53.89,53.86,53.86,1900.0,37.1968,37.2037,37.183,37.183,1900.0
2011-01-05 09:40:00,53.89,53.93,53.87,53.91,4400.0,37.2037,37.2313,37.1899,37.2175,4400.0
2011-01-05 09:45:00,53.92,53.96,53.9,53.94,69700.0,37.2244,37.252,37.2106,37.2382,69700.0
2011-01-05 09:50:00,53.97,53.98,53.95,53.96,7300.0,37.2589,37.2658,37.2451,37.252,7300.0
2011-01-05 09:55:00,53.95,53.95,53.92,53.92,6300.0,37.2451,37.2451,37.2244,37.2244,6300.0
2011-01-05 10:00:00,53.95,53.97,53.9,53.95,9400.0,37.2451,37.2589,37.2106,37.2451,9400.0
2011-01-05 10:05:00,53.98,54.04,53.96,54.04,3400.0,37.2658,37.3072,37.252,37.3072,3400.0
2011-01-05 10:10:00,54.03,54.05,54.02,54.02,9700.0,37.3003,37.3141,37.2934,37.2934,9700.0
2011-01-05 10:15:00,54.01,54.02,53.97,54.0,5700.0,37.2865,37.2934,37.2589,37.2796,5700.0
2011-01-05 10:20:00,54.02,54.02,53.97,53.97,5200.0,37.2934,37.2934,37.2589,37.2589,5200.0
2011-01-05 10:25:00,53.98,54.0,53.96,53.99,5300.0,37.2658,37.2796,37.252,37.2727,5300.0
2011-01-05 10:30:00,53.98,53.98,53.92,53.92,6400.0,37.2658,37.2658,37.2244,37.2244,6400.0
2011-01-05 10:35:00,53.93,53.97,53.93,53.94,3500.0,37.2313,37.2589,37.2313,37.2382,3500.0
2011-01-05 10:40:00,53.96,53.99,53.96,53.98,1300.0,37.252,37.2727,37.252,37.2658,1300.0
2011-01-05 10:45:00,53.98,54.03,53.98,54.02,3300.0,37.2658,37.3003,37.2658,37.2934,3300.0
2011-01-05 10:50:00,54.04,54.04,54.02,54.03,800.0,37.3072,37.3072,37.2934,37.3003,800.0
2011-01-05 10:55:00,54.03,54.03,53.99,53.99,1700.0,37.3003,37.3003,37.2727,37.2727,1700.0
2011-01-05 11:00:00,54.0,54.0,53.97,53.99,2900.0,37.2796,37.2796,37.2589,37.2727,2900.0
2011-01-05 11:05:00,54.01,54.03,54.01,54.03,6600.0,37.2865,37.3003,37.2865,37.3003,6600.0
2011-01-05 11:10:00,54.03,54.04,54.02,54.03,2500.0,37.3003,37.3072,37.2934,37.3003,2500.0
2011-01-05 11:15:00,54.03,54.07,54.03,54.07,2700.0,37.3003,37.3279,37.3003,37.3279,2700.0
2011-01-05 11:20:00,54.1,54.14,54.1,54.14,1200.0,37.3487,37.3763,37.3487,37.3763,1200.0
2011-01-05 11:25:00,54.15,54.15,54.15,54.15,600.0,37.3832,37.3832,37.3832,37.3832,600.0
2011-01-05 11:30:00,54.16,54.19,54.16,54.19,8400.0,37.3901,37.4108,37.3901,37.4108,8400.0
2011-01-05 11:35:00,54.17,54.2,54.17,54.2,2300.0,37.397,37.4177,37.397,37.4177,2300.0
2011-01-05 11:40:00,54.2,54.2,54.19,54.19,1400.0,37.4177,37.4177,37.4108,37.4108,1400.0
2011-01-05 11:45:00,54.18,54.19,54.17,54.17,3000.0,37.4039,37.4108,37.397,37.397,3000.0
2011-01-05 11:50:00,54.18,54.18,54.15,54.15,1600.0,37.4039,37.4039,37.3832,37.3832,1600.0
2011-01-05 11:55:00,54.16,54.18,54.16,54.18,1400.0,37.3901,37.4039,37.3901,37.4039,1400.0
2011-01-05 12:00:00,54.17,54.18,54.17,54.18,1100.0,37.397,37.4039,37.397,37.4039,1100.0
2011-01-05 12:05:00,54.2,54.22,54.18,54.22,2600.0,37.4177,37.4315,37.4039,37.4315,2600.0
2011-01-05 12:10:00,54.24,54.24,54.2,54.21,6600.0,37.4453,37.4453,37.4177,37.4246,6600.0
2011-01-05 12:15:00,54.21,54.21,54.18,54.18,2400.0,37.4246,37.4246,37.4039,37.4039,2400.0
2011-01-05 12:20:00,54.22,54.22,54.18,54.2,2500.0,37.4315,37.4315,37.4039,37.4177,2500.0
2011-01-05 12:25:00,54.22,54.24,54.22,54.23,2300.0,37.4315,37.4453,37.4315,37.4384,2300.0
2011-01-05 12:30:00,54.23,54.26,54.22,54.26,1900.0,37.4384,37.4591,37.4315,37.4591,1900.0
2011-01-05 12:35:00,54.26,54.26,54.24,54.26,600.0,37.4591,37.4591,37.4453,37.4591,600.0
2011-01-05 12:40:00,54.25,54.25,54.25,54.25,200.0,37.4522,37.4522,37.4522,37.4522,200.0
2011-01-05 12:45:00,54.26,54.26,54.25,54.25,500.0,37.4591,37.4591,37.4522,37.4522,500.0
2011-01-05 12:50:00,54.24,54.26,54.24,54.25,700.0,37.4453,37.4591,37.4453,37.4522,700.0
2011-01-05 12:55:00,54.26,54.26,54.24,54.25,6800.0,37.4591,37.4591,37.4453,37.4522,6800.0
2011-01-05 13:00:00,54.26,54.26,54.26,54.26,400.0,37.4591,37.4591,37.4591,37.4591,400.0
2011-01-05 13:05:00,54.21,54.22,54.2,54.2,600.0,37.4246,37.4315,37.4177,37.4177,600.0
2011-01-05 13:10:00,54.22,54.22,54.18,54.2,800.0,37.4315,37.4315,37.4039,37.4177,800.0
2011-01-05 13:15:00,54.22,54.22,54.18,54.19,800.0,37.4315,37.4315,37.4039,37.4108,800.0
2011-01-05 13:20:00,54.2,54.21,54.2,54.21,2000.0,37.4177,37.4246,37.4177,37.4246,2000.0
2011-01-05 13:25:00,54.21,54.22,54.21,54.22,1500.0,37.4246,37.4315,37.4246,37.4315,1500.0
2011-01-05 13:30:00,54.21,54.22,54.2,54.21,1200.0,37.4246,37.4315,37.4177,37.4246,1200.0
2011-01-05 13:35:00,54.21,54.25,54.21,54.25,6600.0,37.4246,37.4522,37.4246,37.4522,6600.0
2011-01-05 13:40:00,54.25,54.25,54.22,54.24,1800.0,37.4522,37.4522,37.4315,37.4453,1800.0
2011-01-05 13:45:00,54.25,54.26,54.25,54.26,15400.0,37.4522,37.4591,37.4522,37.4591,15400.0
2011-01-05 13:50:00,54.26,54.26,54.24,54.24,400.0,37.4591,37.4591,37.4453,37.4453,400.0
2011-01-05 13:55:00,54.25,54.26,54.24,54.25,5700.0,37.4522,37.4591,37.4453,37.4522,5700.0
2011-01-05 14:00:00,54.23,54.24,54.23,54.23,1700.0,37.4384,37.4453,37.4384,37.4384,1700.0
2011-01-05 14:05:00,54.25,54.25,54.24,54.24,2500.0,37.4522,37.4522,37.4453,37.4453,2500.0
2011-01-05 14:10:00,54.25,54.25,54.23,54.23,1900.0,37.4522,37.4522,37.4384,37.4384,1900.0
2011-01-05 14:15:00,54.24,54.28,54.24,54.28,13100.0,37.4453,37.4729,37.4453,37.4729,13100.0
2011-01-05 14:20:00,54.27,54.28,54.24,54.24,9300.0,37.466,37.4729,37.4453,37.4453,9300.0
2011-01-05 14:25:00,54.22,54.24,54.2,54.2,1600.0,37.4315,37.4453,37.4177,37.4177,1600.0
2011-01-05 14:30:00,54.22,54.22,54.2,54.2,3300.0,37.4315,37.4315,37.4177,37.4177,3300.0
2011-01-05 14:35:00,54.2,54.2,54.18,54.19,3800.0,37.4177,37.4177,37.4039,37.4108,3800.0
2011-01-05 14:40:00,54.19,54.21,54.18,54.21,1700.0,37.4108,37.4246,37.4039,37.4246,1700.0
2011-01-05 14:45:00,54.22,54.23,54.21,54.23,4300.0,37.4315,37.4384,37.4246,37.4384,4300.0
2011-01-05 14:50:00,54.22,54.22,54.22,54.22,4600.0,37.4315,37.4315,37.4315,37.4315,4600.0
2011-01-05 14:55:00,54.21,54.25,54.21,54.24,1800.0,37.4246,37.4522,37.4246,37.4453,1800.0
2011-01-05 15:00:00,54.27,54.28,54.25,54.27,7500.0,37.466,37.4729,37.4522,37.466,7500.0
2011-01-05 15:05:00,54.27,54.31,54.26,54.29,6300.0,37.466,37.4936,37.4591,37.4798,6300.0
2011-01-05 15:10:00,54.3,54.32,54.29,54.29,6400.0,37.4867,37.5005,37.4798,37.4798,6400.0
2011-01-05 15:15:00,54.3,54.31,54.28,54.31,1800.0,37.4867,37.4936,37.4729,37.4936,1800.0
2011-01-05 15:20:00,54.3,54.3,54.25,54.26,2300.0,37.4867,37.4867,37.4522,37.4591,2300.0
2011-01-05 15:25:00,54.28,54.3,54.26,54.26,17800.0,37.4729,37.4867,37.4591,37.4591,17800.0
2011-01-05 15:30:00,54.25,54.29,54.25,54.28,2700.0,37.4522,37.4798,37.4522,37.4729,2700.0
2011-01-05 15:35:00,54.27,54.27,54.26,54.27,2900.0,37.466,37.466,37.4591,37.466,2900.0
2011-01-05 15:40:00,54.28,54.29,54.23,54.24,5400.0,37.4729,37.4798,37.4384,37.4453,5400.0
2011-01-05 15:45:00,54.23,54.28,54.23,54.28,3000.0,37.4384,37.4729,37.4384,37.4729,3000.0
2011-01-05 15:50:00,54.28,54.29,54.27,54.27,3700.0,37.4729,37.4798,37.466,37.466,3700.0
2011-01-05 15:55:00,54.26,54.28,54.25,54.28,3000.0,37.4591,37.4729,37.4522,37.4729,3000.0
2011-01-06 09:30:00,54.35,54.35,54.27,54.3,13700.0,37.5212,37.5212,37.466,37.4867,13700.0
2011-01-06 09:35:00,54.28,54.31,54.26,54.26,13000.0,37.4729,37.4936,37.4591,37.4591,13000.0
2011-01-06 09:40:00,54.29,54.29,54.24,54.24,2100.0,37.4798,37.4798,37.4453,37.4453,2100.0
2011-01-06 09:45:00,54.29,54.31,54.26,54.31,2600.0,37.4798,37.4936,37.4591,37.4936,2600.0
2011-01-06 09:50:00,54.3,54.3,54.27,54.29,6100.0,37.4867,37.4867,37.466,37.4798,6100.0
2011-01-06 09:55:00,54.29,54.3,54.25,54.25,1200.0,37.4798,37.4867,37.4522,37.4522,1200.0
2011-01-06 10:00:00,54.24,54.29,54.24,54.28,2000.0,37.4453,37.4798,37.4453,37.4729,2000.0
2011-01-06 10:05:00,54.26,54.27,54.23,54.23,1500.0,37.4591,37.466,37.4384,37.4384,1500.0
2011-01-06 10:10:00,54.23,54.23,54.2,54.2,6000.0,37.4384,37.4384,37.4177,37.4177,6000.0
2011-01-06 10:15:00,54.21,54.22,54.21,54.22,1300.0,37.4246,37.4315,37.4246,37.4315,1300.0
2011-01-06 10:20:00,54.25,54.28,54.24,54.28,1600.0,37.4522,37.4729,37.4453,37.4729,1600.0
2011-01-06 10:25:00,54.31,54.31,54.28,54.28,800.0,37.4936,37.4936,37.4729,37.4729,800.0
2011-01-06 10:30:00,54.31,54.33,54.31,54.33,2300.0,37.4936,37.5074,37.4936,37.5074,2300.0
2011-01-06 10:35:00,54.33,54.36,54.33,54.36,4200.0,37.5074,37.5282,37.5074,37.5282,4200.0
2011-01-06 10:40:00,54.35,54.36,54.3,54.32,1700.0,37.5212,37.5282,37.4867,37.5005,1700.0
2011-01-06 10:45:00,54.3,54.3,54.3,54.3,200.0,37.4867,37.4867,37.4867,37.4867,200.0
2011-01-06 10:50:00,54.29,54.29,54.21,54.23,800.0,37.4798,37.4798,37.4246,37.4384,800.0
2011-01-06 10:55:00,54.23,54.23,54.2,54.23,1000.0,37.4384,37.4384,37.4177,37.4384,1000.0
2011-01-06 11:00:00,54.22,54.22,54.1,54.1,10800.0,37.4315,37.4315,37.3487,37.3487,10800.0
2011-01-06 11:05:00,54.08,54.09,54.02,54.03,3400.0,37.3348,37.3418,37.2934,37.3003,3400.0
2011-01-06 11:10:00,54.02,54.06,54.01,54.05,68200.0,37.2934,37.321,37.2865,37.3141,68200.0
2011-01-06 11:15:00,54.07,54.08,54.04,54.04,65300.0,37.3279,37.3348,37.3072,37.3072,65300.0
2011-01-06 11:20:00,54.09,54.09,54.09,54.09,100.0,37.3418,37.3418,37.3418,37.3418,100.0
2011-01-06 11:25:00,54.09,54.1,54.09,54.1,1100.0,37.3418,37.3487,37.3418,37.3487,1100.0
2011-01-06 11:30:00,54.11,54.15,54.11,54.15,65000.0,37.3556,37.3832,37.3556,37.3832,65000.0
2011-01-06 11:35:00,54.12,54.12,54.08,54.08,1100.0,37.3625,37.3625,37.3348,37.3348,1100.0
2011-01-06 11:40:00,54.05,54.07,54.04,54.06,5100.0,37.3141,37.3279,37.3072,37.321,5100.0
2011-01-06 11:45:00,54.06,54.11,54.06,54.11,1100.0,37.321,37.3556,37.321,37.3556,1100.0
2011-01-06 11:50:00,54.13,54.13,54.11,54.12,3500.0,37.3694,37.3694,37.3556,37.3625,3500.0
2011-01-06 11:55:00,54.12,54.12,54.1,54.11,1700.0,37.3625,37.3625,37.3487,37.3556,1700.0
2011-01-06 12:00:00,54.1,54.1,54.05,54.07,4200.0,37.3487,37.3487,37.3141,37.3279,4200.0
2011-01-06 12:05:00,54.03,54.06,54.03,54.04,1000.0,37.3003,37.321,37.3003,37.3072,1000.0
2011-01-06 12:10:00,54.04,54.04,54.02,54.02,1500.0,37.3072,37.3072,37.2934,37.2934,1500.0
2011-01-06 12:15:00,54.06,54.08,54.06,54.07,9000.0,37.321,37.3348,37.321,37.3279,9000.0
2011-01-06 12:20:00,54.06,54.06,54.03,54.03,1100.0,37.321,37.321,37.3003,37.3003,1100.0
2011-01-06 12:25:00,54.06,54.09,54.06,54.09,200.0,37.321,37.3418,37.321,37.3418,200.0
2011-01-06 12:30:00,54.05,54.07,54.05,54.06,3600.0,37.3141,37.3279,37.3141,37.321,3600.0
2011-01-06 12:35:00,54.06,54.07,54.05,54.07,1200.0,37.321,37.3279,37.3141,37.3279,1200.0
2011-01-06 12:40:00,54.08,54.11,54.08,54.11,500.0,37.3348,37.3556,37.3348,37.3556,500.0
2011-01-06 12:45:00,54.14,54.16,54.14,54.14,1500.0,37.3763,37.3901,37.3763,37.3763,1500.0
2011-01-06 12:50:00,54.12,54.12,54.11,54.12,1000.0,37.3625,37.3625,37.3556,37.3625,1000.0
2011-01-06 12:55:00,54.16,54.16,54.15,54.15,800.0,37.3901,37.3901,37.3832,37.3832,800.0
2011-01-06 13:00:00,54.13,54.14,54.08,54.08,3700.0,37.3694,37.3763,37.3348,37.3348,3700.0
2011-01-06 13:05:00,54.07,54.08,54.04,54.06,1800.0,37.3279,37.3348,37.3072,37.321,1800.0
2011-01-06 13:10:00,54.07,54.07,54.04,54.05,12900.0,37.3279,37.3279,37.3072,37.3141,12900.0
2011-01-06 13:15:00,54.06,54.09,54.06,54.08,3000.0,37.321,37.3418,37.321,37.3348,3000.0
2011-01-06 13:20:00,54.07,54.08,54.07,54.08,400.0,37.3279,37.3348,37.3279,37.3348,400.0
2011-01-06 13:25:00,54.07,54.07,54.06,54.06,20300.0,37.3279,37.3279,37.321,37.321,20300.0
2011-01-06 13:30:00,54.07,54.08,54.07,54.08,200.0,37.3279,37.3348,37.3279,37.3348,200.0
2011-01-06 13:35:00,54.08,54.08,54.06,54.08,2900.0,37.3348,37.3348,37.321,37.3348,2900.0
2011-01-06 13:40:00,54.1,54.12,54.1,54.12,1500.0,37.3487,37.3625,37.3487,37.3625,1500.0
2011-01-06 13:45:00,54.14,54.14,54.13,54.14,400.0,37.3763,37.3763,37.3694,37.3763,400.0
2011-01-06 13:50:00,54.15,54.18,54.15,54.18,230500.0,37.3832,37.4039,37.3832,37.4039,230500.0
2011-01-06 13:55:00,54.17,54.21,54.16,54.21,124400.0,37.397,37.4246,37.3901,37.4246,124400.0
2011-01-06 14:00:00,54.23,54.23,54.2,54.2,77200.0,37.4384,37.4384,37.4177,37.4177,77200.0
2011-01-06 14:05:00,54.22,54.22,54.2,54.2,2200.0,37.4315,37.4315,37.4177,37.4177,2200.0
2011-01-06 14:10:00,54.19,54.19,54.16,54.17,2500.0,37.4108,37.4108,37.3901,37.397,2500.0
2011-01-06 14:15:00,54.16,54.18,54.16,54.17,4500.0,37.3901,37.4039,37.3901,37.397,4500.0
2011-01-06 14:20:00,54.17,54.17,54.16,54.16,1800.0,37.397,37.397,37.3901,37.3901,1800.0
2011-01-06 14:25:00,54.16,54.19,54.16,54.17,4600.0,37.3901,37.4108,37.3901,37.397,4600.0
2011-01-06 14:30:00,54.17,54.17,54.15,54.15,5100.0,37.397,37.397,37.3832,37.3832,5100.0
2011-01-06 14:35:00,54.15,54.17,54.15,54.16,2000.0,37.3832,37.397,37.3832,37.3901,2000.0
2011-01-06 14:40:00,54.15,54.16,54.09,54.09,5600.0,37.3832,37.3901,37.3418,37.3418,5600.0
2011-01-06 14:45:00,54.1,54.12,54.06,54.07,5200.0,37.3487,37.3625,37.321,37.3279,5200.0
2011-01-06 14:50:00,54.07,54.09,54.04,54.09,8100.0,37.3279,37.3418,37.3072,37.3418,8100.0
2011-01-06 14:55:00,54.06,54.1,54.06,54.08,1900.0,37.321,37.3487,37.321,37.3348,1900.0
2011-01-06 15:00:00,54.08,54.1,54.08,54.1,1900.0,37.3348,37.3487,37.3348,37.3487,1900.0
2011-01-06 15:05:00,54.09,54.13,54.09,54.12,3100.0,37.3418,37.3694,37.3418,37.3625,3100.0
2011-01-06 15:10:00,54.12,54.14,54.12,54.14,1900.0,37.3625,37.3763,37.3625,37.3763,1900.0
2011-01-06 15:15:00,54.15,54.16,54.1,54.12,6400.0,37.3832,37.3901,37.3487,37.3625,6400.0
2011-01-06 15:20:00,54.1,54.1,54.09,54.09,7100.0,37.3487,37.3487,37.3418,37.3418,7100.0
2011-01-06 15:25:00,54.06,54.08,54.02,54.07,6100.0,37.321,37.3348,37.2934,37.3279,6100.0
2011-01-06 15:30:00,54.06,54.07,54.06,54.07,3300.0,37.321,37.3279,37.321,37.3279,3300.0
2011-01-06 15:35:00,54.09,54.13,54.09,54.11,2300.0,37.3418,37.3694,37.3418,37.3556,2300.0
2011-01-06 15:40:00,54.14,54.14,54.11,54.12,1900.0,37.3763,37.3763,37.3556,37.3625,1900.0
2011-01-06 15:45:00,54.12,54.15,54.12,54.12,5500.0,37.3625,37.3832,37.3625,37.3625,5500.0
2011-01-06 15:50:00,54.13,54.16,54.13,54.15,2700.0,37.3694,37.3901,37.3694,37.3832,2700.0
2011-01-06 15:55:00,54.15,54.16,54.13,54.13,6200.0,37.3832,37.3901,37.3694,37.3694,6200.0
2011-01-07 09:30:00,54.17,54.23,54.17,54.23,6900.0,37.397,37.4384,37.397,37.4384,6900.0
2011-01-07 09:35:00,54.28,54.28,54.25,54.25,800.0,37.4729,37.4729,37.4522,37.4522,800.0
2011-01-07 09:40:00,54.21,54.22,54.2,54.22,1000.0,37.4246,37.4315,37.4177,37.4315,1000.0
2011-01-07 09:45:00,54.23,54.23,54.15,54.15,3000.0,37.4384,37.4384,37.3832,37.3832,3000.0
2011-01-07 09:50:00,54.1,54.11,54.06,54.09,2200.0,37.3487,37.3556,37.321,37.3418,2200.0
2011-01-07 09:55:00,54.11,54.13,54.1,54.11,2500.0,37.3556,37.3694,37.3487,37.3556,2500.0
2011-01-07 10:00:00,54.08,54.12,54.08,54.09,1700.0,37.3348,37.3625,37.3348,37.3418,1700.0
2011-01-07 10:05:00,54.12,54.12,54.12,54.12,600.0,37.3625,37.3625,37.3625,37.3625,600.0
2011-01-07 10:10:00,54.13,54.19,54.13,54.19,12000.0,37.3694,37.4108,37.3694,37.4108,12000.0
2011-01-07 10:15:00,54.2,54.21,54.18,54.19,2800.0,37.4177,37.4246,37.4039,37.4108,2800.0
2011-01-07 10:20:00,54.2,54.2,54.17,54.19,1800.0,37.4177,37.4177,37.397,37.4108,1800.0
2011-01-07 10:25:00,54.19,54.19,54.17,54.18,1100.0,37.4108,37.4108,37.397,37.4039,1100.0
2011-01-07 10:30:00,54.19,54.22,54.19,54.22,4500.0,37.4108,37.4315,37.4108,37.4315,4500.0
2011-01-07 10:35:00,54.2,54.2,54.15,54.15,3100.0,37.4177,37.4177,37.3832,37.3832,3100.0
2011-01-07 10:40:00,54.15,54.15,54.07,54.07,6000.0,37.3832,37.3832,37.3279,37.3279,6000.0
2011-01-07 10:45:00,54.07,54.07,54.04,54.07,1600.0,37.3279,37.3279,37.3072,37.3279,1600.0
2011-01-07 10:50:00,54.04,54.04,53.96,53.96,8000.0,37.3072,37.3072,37.252,37.252,8000.0
2011-01-07 10:55:00,53.96,54.01,53.96,54.01,3100.0,37.252,37.2865,37.252,37.2865,3100.0
2011-01-07 11:00:00,53.98,53.99,53.95,53.98,5000.0,37.2658,37.2727,37.2451,37.2658,5000.0
2011-01-07 11:05:00,53.94,53.94,53.86,53.87,10200.0,37.2382,37.2382,37.183,37.1899,10200.0
2011-01-07 11:10:00,53.9,53.97,53.9,53.97,2800.0,37.2106,37.2589,37.2106,37.2589,2800.0
2011-01-07 11:15:00,53.94,53.94,53.91,53.93,8400.0,37.2382,37.2382,37.2175,37.2313,8400.0
2011-01-07 11:20:00,53.91,53.91,53.8,53.8,1100.0,37.2175,37.2175,37.1415,37.1415,1100.0
2011-01-07 11:25:00,53.82,53.85,53.82,53.84,2900.0,37.1554,37.1761,37.1554,37.1692,2900.0
2011-01-07 11:30:00,53.82,53.82,53.77,53.79,3600.0,37.1554,37.1554,37.1208,37.1346,3600.0
2011-01-07 11:35:00,53.8,53.8,53.72,53.77,19500.0,37.1415,37.1415,37.0863,37.1208,19500.0
2011-01-07 11:40:00,53.79,53.81,53.77,53.8,27500.0,37.1346,37.1485,37.1208,37.1415,27500.0
2011-01-07 11:45:00,53.83,53.86,53.78,53.86,15900.0,37.1623,37.183,37.1277,37.183,15900.0
2011-01-07 11:50:00,53.87,53.89,53.84,53.88,6900.0,37.1899,37.2037,37.1692,37.1968,6900.0
2011-01-07 11:55:00,53.86,53.88,53.86,53.88,400.0,37.183,37.1968,37.183,37.1968,400.0
2011-01-07 12:00:00,53.83,53.83,53.82,53.82,2000.0,37.1623,37.1623,37.1554,37.1554,2000.0
2011-01-07 12:05:00,53.84,53.84,53.83,53.83,700.0,37.1692,37.1692,37.1623,37.1623,700.0
2011-01-07 12:10:00,53.85,53.85,53.83,53.83,2700.0,37.1761,37.1761,37.1623,37.1623,2700.0
2011-01-07 12:15:00,53.79,53.83,53.78,53.83,5900.0,37.1346,37.1623,37.1277,37.1623,5900.0
2011-01-07 12:20:00,53.83,53.83,53.81,53.81,500.0,37.1623,37.1623,37.1485,37.1485,500.0
2011-01-07 12:25:00,53.8,53.8,53.74,53.74,12900.0,37.1415,37.1415,37.1001,37.1001,12900.0
2011-01-07 12:30:00,53.72,53.73,53.66,53.66,12600.0,37.0863,37.0932,37.0449,37.0449,12600.0
2011-01-07 12:35:00,53.66,53.69,53.66,53.69,2900.0,37.0449,37.0656,37.0449,37.0656,2900.0
2011-01-07 12:40:00,53.69,53.71,53.67,53.67,1800.0,37.0656,37.0794,37.0518,37.0518,1800.0
2011-01-07 12:45:00,53.65,53.65,53.6,53.61,2200.0,37.038,37.038,37.0035,37.0104,2200.0
2011-01-07 12:50:00,53.63,53.64,53.57,53.6,12900.0,37.0242,37.0311,36.9828,37.0035,12900.0
2011-01-07 12:55:00,53.66,53.68,53.66,53.68,500.0,37.0449,37.0587,37.0449,37.0587,500.0
2011-01-07 13:00:00,53.68,53.7,53.68,53.68,600.0,37.0587,37.0725,37.0587,37.0587,600.0
2011-01-07 13:05:00,53.66,53.71,53.66,53.71,500.0,37.0449,37.0794,37.0449,37.0794,500.0
2011-01-07 13:10:00,53.69,53.7,53.69,53.7,700.0,37.0656,37.0725,37.0656,37.0725,700.0
2011-01-07 13:15:00,53.78,53.81,53.77,53.77,5400.0,37.1277,37.1485,37.1208,37.1208,5400.0
2011-01-07 13:20:00,53.79,53.79,53.77,53.77,700.0,37.1346,37.1346,37.1208,37.1208,700.0
2011-01-07 13:25:00,53.8,53.8,53.74,53.74,7700.0,37.1415,37.1415,37.1001,37.1001,7700.0
2011-01-07 13:30:00,53.74,53.74,53.74,53.74,0.0,37.1001,37.1001,37.1001,37.1001,0.0
2011-01-07 13:35:00,53.8,53.81,53.79,53.8,17000.0,37.1415,37.1485,37.1346,37.1415,17000.0
2011-01-07 13:40:00,53.82,53.82,53.79,53.8,3800.0,37.1554,37.1554,37.1346,37.1415,3800.0
2011-01-07 13:45:00,53.8,53.82,53.8,53.82,1900.0,37.1415,37.1554,37.1415,37.1554,1900.0
2011-01-07 13:50:00,53.81,53.82,53.74,53.76,2500.0,37.1485,37.1554,37.1001,37.1139,2500.0
2011-01-07 13:55:00,53.76,53.76,53.76,53.76,200.0,37.1139,37.1139,37.1139,37.1139,200.0
2011-01-07 14:00:00,53.78,53.8,53.78,53.8,5400.0,37.1277,37.1415,37.1277,37.1415,5400.0
2011-01-07 14:05:00,53.78,53.78,53.78,53.78,100.0,37.1277,37.1277,37.1277,37.1277,100.0
2011-01-07 14:10:00,53.77,53.78,53.77,53.78,1200.0,37.1208,37.1277,37.1208,37.1277,1200.0
2011-01-07 14:15:00,53.78,53.78,53.78,53.78,1300.0,37.1277,37.1277,37.1277,37.1277,1300.0
2011-01-07 14:20:00,53.81,53.85,53.81,53.85,600.0,37.1485,37.1761,37.1485,37.1761,600.0
2011-01-07 14:25:00,53.83,53.84,53.83,53.83,1200.0,37.1623,37.1692,37.1623,37.1623,1200.0
2011-01-07 14:30:00,53.82,53.82,53.8,53.81,2800.0,37.1554,37.1554,37.1415,37.1485,2800.0
2011-01-07 14:35:00,53.82,53.86,53.82,53.85,500.0,37.1554,37.183,37.1554,37.1761,500.0
2011-01-07 14:40:00,53.86,53.86,53.86,53.86,1100.0,37.183,37.183,37.183,37.183,1100.0
2011-01-07 14:45:00,53.86,53.89,53.84,53.89,3100.0,37.183,37.2037,37.1692,37.2037,3100.0
2011-01-07 14:50:00,53.92,53.93,53.9,53.93,5100.0,37.2244,37.2313,37.2106,37.2313,5100.0
2011-01-07 14:55:00,53.94,53.94,53.89,53.9,1100.0,37.2382,37.2382,37.2037,37.2106,1100.0
2011-01-07 15:00:00,53.91,53.91,53.89,53.89,4300.0,37.2175,37.2175,37.2037,37.2037,4300.0
2011-01-07 15:05:00,53.9,53.93,53.9,53.92,4200.0,37.2106,37.2313,37.2106,37.2244,4200.0
2011-01-07 15:10:00,53.92,53.92,53.87,53.9,2100.0,37.2244,37.2244,37.1899,37.2106,2100.0
2011-01-07 15:15:00,53.89,53.97,53.89,53.96,3900.0,37.2037,37.2589,37.2037,37.252,3900.0
2011-01-07 15:20:00,53.96,53.98,53.96,53.98,2500.0,37.252,37.2658,37.252,37.2658,2500.0
2011-01-07 15:25:00,53.99,54.0,53.92,53.93,5100.0,37.2727,37.2796,37.2244,37.2313,5100.0
2011-01-07 15:30:00,53.94,53.99,53.91,53.99,7100.0,37.2382,37.2727,37.2175,37.2727,7100.0
2011-01-07 15:35:00,53.99,54.0,53.96,53.98,4700.0,37.2727,37.2796,37.252,37.2658,4700.0
2011-01-07 15:40:00,54.01,54.02,54.0,54.01,1200.0,37.2865,37.2934,37.2796,37.2865,1200.0
2011-01-07 15:45:00,53.99,54.03,53.98,53.98,6600.0,37.2727,37.3003,37.2658,37.2658,6600.0
2011-01-07 15:50:00,53.98,54.01,53.98,53.99,13000.0,37.2658,37.2865,37.2658,37.2727,13000.0
2011-01-07 15:55:00,54.0,54.02,53.98,54.0,3800.0,37.2796,37.2934,37.2658,37.2796,3800.0
2011-01-10 09:30:00,53.79,53.79,53.66,53.66,18100.0,37.1346,37.1346,37.0449,37.0449,18100.0
2011-01-10 09:35:00,53.67,53.68,53.65,53.68,2400.0,37.0518,37.0587,37.038,37.0587,2400.0
2011-01-10 09:40:00,53.74,53.74,53.7,53.74,4800.0,37.1001,37.1001,37.0725,37.1001,4800.0
2011-01-10 09:45:00,53.76,53.8,53.76,53.8,1600.0,37.1139,37.1415,37.1139,37.1415,1600.0
2011-01-10 09:50:00,53.71,53.71,53.68,53.68,800.0,37.0794,37.0794,37.0587,37.0587,800.0
2011-01-10 09:55:00,53.65,53.65,53.54,53.56,3200.0,37.038,37.038,36.9621,36.9759,3200.0
2011-01-10 10:00:00,53.55,53.61,53.55,53.61,2200.0,36.969,37.0104,36.969,37.0104,2200.0
2011-01-10 10:05:00,53.6,53.62,53.53,53.58,2600.0,37.0035,37.0173,36.9552,36.9897,2600.0
2011-01-10 10:10:00,53.64,53.66,53.62,53.66,1100.0,37.0311,37.0449,37.0173,37.0449,1100.0
2011-01-10 10:15:00,53.66,53.66,53.62,53.62,1700.0,37.0449,37.0449,37.0173,37.0173,1700.0
2011-01-10 10:20:00,53.63,53.69,53.59,53.69,1100.0,37.0242,37.0656,36.9966,37.0656,1100.0
2011-01-10 10:25:00,53.68,53.73,53.68,53.7,4400.0,37.0587,37.0932,37.0587,37.0725,4400.0
2011-01-10 10:30:00,53.72,53.83,53.72,53.82,1400.0,37.0863,37.1623,37.0863,37.1554,1400.0
2011-01-10 10:35:00,53.8,53.8,53.74,53.74,1600.0,37.1415,37.1415,37.1001,37.1001,1600.0
2011-01-10 10:40:00,53.78,53.78,53.76,53.76,2800.0,37.1277,37.1277,37.1139,37.1139,2800.0
2011-01-10 10:45:00,53.77,53.79,53.74,53.76,3400.0,37.1208,37.1346,37.1001,37.1139,3400.0
2011-01-10 10:50:00,53.74,53.75,53.73,53.73,1100.0,37.1001,37.107,37.0932,37.0932,1100.0
2011-01-10 10:55:00,53.72,53.72,53.69,53.7,800.0,37.0863,37.0863,37.0656,37.0725,800.0
2011-01-10 11:00:00,53.71,53.71,53.68,53.68,500.0,37.0794,37.0794,37.0587,37.0587,500.0
2011-01-10 11:05:00,53.67,53.67,53.65,53.65,1000.0,37.0518,37.0518,37.038,37.038,1000.0
2011-01-10 11:10:00,53.65,53.68,53.63,53.66,1000.0,37.038,37.0587,37.0242,37.0449,1000.0
2011-01-10 11:15:00,53.64,53.66,53.64,53.65,300.0,37.0311,37.0449,37.0311,37.038,300.0
2011-01-10 11:20:00,53.67,53.67,53.66,53.66,200.0,37.0518,37.0518,37.0449,37.0449,200.0
2011-01-10 11:25:00,53.65,53.72,53.65,53.72,1000.0,37.038,37.0863,37.038,37.0863,1000.0
2011-01-10 11:30:00,53.71,53.73,53.67,53.67,3400.0,37.0794,37.0932,37.0518,37.0518,3400.0
2011-01-10 11:35:00,53.68,53.69,53.67,53.69,1100.0,37.0587,37.0656,37.0518,37.0656,1100.0
2011-01-10 11:40:00,53.7,53.74,53.7,53.74,500.0,37.0725,37.1001,37.0725,37.1001,500.0
2011-01-10 11:45:00,53.74,53.75,53.72,53.72,1700.0,37.1001,37.107,37.0863,37.0863,1700.0
2011-01-10 11:50:00,53.77,53.77,53.77,53.77,200.0,37.1208,37.1208,37.1208,37.1208,200.0
2011-01-10 11:55:00,53.76,53.79,53.76,53.76,2300.0,37.1139,37.1346,37.1139,37.1139,2300.0
2011-01-10 12:00:00,53.77,53.81,53.76,53.81,4000.0,37.1208,37.1485,37.1139,37.1485,4000.0
2011-01-10 12:05:00,53.8,53.8,53.79,53.79,1900.0,37.1415,37.1415,37.1346,37.1346,1900.0
2011-01-10 12:10:00,53.79,53.81,53.74,53.74,12700.0,37.1346,37.1485,37.1001,37.1001,12700.0
2011-01-10 12:15:00,53.75,53.75,53.7,53.71,3500.0,37.107,37.107,37.0725,37.0794,3500.0
2011-01-10 12:20:00,53.72,53.74,53.72,53.73,2100.0,37.0863,37.1001,37.0863,37.0932,2100.0
2011-01-10 12:25:00,53.82,53.82,53.78,53.78,700.0,37.1554,37.1554,37.1277,37.1277,700.0
2011-01-10 12:30:00,53.78,53.78,53.75,53.77,2000.0,37.1277,37.1277,37.107,37.1208,2000.0
2011-01-10 12:35:00,53.8,53.81,53.8,53.81,2200.0,37.1415,37.1485,37.1415,37.1485,2200.0
2011-01-10 12:40:00,53.8,53.8,53.8,53.8,200.0,37.1415,37.1415,37.1415,37.1415,200.0
2011-01-10 12:45:00,53.81,53.82,53.79,53.82,2300.0,37.1485,37.1554,37.1346,37.1554,2300.0
2011-01-10 12:50:00,53.82,53.82,53.78,53.78,2300.0,37.1554,37.1554,37.1277,37.1277,2300.0
2011-01-10 12:55:00,53.79,53.79,53.77,53.78,4200.0,37.1346,37.1346,37.1208,37.1277,4200.0
2011-01-10 13:00:00,53.78,53.79,53.78,53.79,300.0,37.1277,37.1346,37.1277,37.1346,300.0
2011-01-10 13:05:00,53.8,53.83,53.8,53.83,1500.0,37.1415,37.1623,37.1415,37.1623,1500.0
2011-01-10 13:10:00,53.82,53.82,53.81,53.82,2100.0,37.1554,37.1554,37.1485,37.1554,2100.0
2011-01-10 13:15:00,53.82,53.82,53.79,53.79,1300.0,37.1554,37.1554,37.1346,37.1346,1300.0
2011-01-10 13:20:00,53.79,53.79,53.76,53.79,1000.0,37.1346,37.1346,37.1139,37.1346,1000.0
2011-01-10 13:25:00,53.83,53.83,53.83,53.83,100.0,37.1623,37.1623,37.1623,37.1623,100.0
2011-01-10 13:30:00,53.84,53.84,53.83,53.84,18500.0,37.1692,37.1692,37.1623,37.1692,18500.0
2011-01-10 13:35:00,53.83,53.84,53.81,53.81,1900.0,37.1623,37.1692,37.1485,37.1485,1900.0
2011-01-10 13:40:00,53.83,53.83,53.82,53.83,5400.0,37.1623,37.1623,37.1554,37.1623,5400.0
2011-01-10 13:45:00,53.83,53.84,53.83,53.84,1100.0,37.1623,37.1692,37.1623,37.1692,1100.0
2011-01-10 13:50:00,53.83,53.85,53.83,53.83,1700.0,37.1623,37.1761,37.1623,37.1623,1700.0
2011-01-10 13:55:00,53.82,53.83,53.82,53.83,1500.0,37.1554,37.1623,37.1554,37.1623,1500.0
2011-01-10 14:00:00,53.81,53.81,53.77,53.77,2400.0,37.1485,37.1485,37.1208,37.1208,2400.0
2011-01-10 14:05:00,53.75,53.75,53.75,53.75,100.0,37.107,37.107,37.107,37.107,100.0
2011-01-10 14:10:00,53.76,53.77,53.76,53.77,300.0,37.1139,37.1208,37.1139,37.1208,300.0
2011-01-10 14:15:00,53.77,53.77,53.76,53.76,200.0,37.1208,37.1208,37.1139,37.1139,200.0
2011-01-10 14:20:00,53.79,53.8,53.78,53.8,1800.0,37.1346,37.1415,37.1277,37.1415,1800.0
2011-01-10 14:25:00,53.81,53.83,53.81,53.82,3200.0,37.1485,37.1623,37.1485,37.1554,3200.0
2011-01-10 14:30:00,53.82,53.85,53.82,53.84,1900.0,37.1554,37.1761,37.1554,37.1692,1900.0
2011-01-10 14:35:00,53.82,53.84,53.82,53.83,1300.0,37.1554,37.1692,37.1554,37.1623,1300.0
2011-01-10 14:40:00,53.82,53.85,53.81,53.85,4200.0,37.1554,37.1761,37.1485,37.1761,4200.0
2011-01-10 14:45:00,53.82,53.84,53.82,53.83,3500.0,37.1554,37.1692,37.1554,37.1623,3500.0
2011-01-10 14:50:00,53.83,53.85,53.83,53.85,1900.0,37.1623,37.1761,37.1623,37.1761,1900.0
2011-01-10 14:55:00,53.85,53.87,53.85,53.86,1300.0,37.1761,37.1899,37.1761,37.183,1300.0
2011-01-10 15:00:00,53.87,53.87,53.82,53.85,5700.0,37.1899,37.1899,37.1554,37.1761,5700.0
2011-01-10 15:05:00,53.86,53.9,53.86,53.89,2500.0,37.183,37.2106,37.183,37.2037,2500.0
2011-01-10 15:10:00,53.88,53.89,53.88,53.89,1100.0,37.1968,37.2037,37.1968,37.2037,1100.0
2011-01-10 15:15:00,53.88,53.89,53.87,53.88,3500.0,37.1968,37.2037,37.1899,37.1968,3500.0
2011-01-10 15:20:00,53.87,53.9,53.87,53.9,1300.0,37.1899,37.2106,37.1899,37.2106,1300.0
2011-01-10 15:25:00,53.9,53.92,53.9,53.91,3600.0,37.2106,37.2244,37.2106,37.2175,3600.0
2011-01-10 15:30:00,53.91,53.93,53.91,53.92,15600.0,37.2175,37.2313,37.2175,37.2244,15600.0
2011-01-10 15:35:00,53.91,53.92,53.91,53.92,4300.0,37.2175,37.2244,37.2175,37.2244,4300.0
2011-01-10 15:40:00,53.91,53.92,53.91,53.91,600.0,37.2175,37.2244,37.2175,37.2175,600.0
2011-01-10 15:45:00,53.88,53.9,53.88,53.89,4600.0,37.1968,37.2106,37.1968,37.2037,4600.0
2011-01-10 15:50:00,53.9,53.9,53.87,53.87,45900.0,37.2106,37.2106,37.1899,37.1899,45900.0
2011-01-10 15:55:00,53.87,53.9,53.85,53.85,9900.0,37.1899,37.2106,37.1761,37.1761,9900.0
2011-01-11 09:30:00,54.07,54.15,53.99,54.13,11200.0,37.3279,37.3832,37.2727,37.3694,11200.0
2011-01-11 09:35:00,54.11,54.11,54.07,54.1,2300.0,37.3556,37.3556,37.3279,37.3487,2300.0
2011-01-11 09:40:00,54.08,54.11,54.07,54.07,1400.0,37.3348,37.3556,37.3279,37.3279,1400.0
2011-01-11 09:45:00,54.05,54.06,54.03,54.03,1200.0,37.3141,37.321,37.3003,37.3003,1200.0
2011-01-11 09:50:00,54.06,54.06,54.04,54.04,900.0,37.321,37.321,37.3072,37.3072,900.0
2011-01-11 09:55:00,54.03,54.03,53.99,53.99,2800.0,37.3003,37.3003,37.2727,37.2727,2800.0
2011-01-11 10:00:00,54.0,54.0,53.98,53.98,1500.0,37.2796,37.2796,37.2658,37.2658,1500.0
2011-01-11 10:05:00,54.02,54.03,54.02,54.02,2500.0,37.2934,37.3003,37.2934,37.2934,2500.0
2011-01-11 10:10:00,54.05,54.06,54.04,54.04,2500.0,37.3141,37.321,37.3072,37.3072,2500.0
2011-01-11 10:15:00,54.02,54.02,54.0,54.0,5600.0,37.2934,37.2934,37.2796,37.2796,5600.0
2011-01-11 10:20:00,54.03,54.03,54.0,54.03,1200.0,37.3003,37.3003,37.2796,37.3003,1200.0
2011-01-11 10:25:00,54.01,54.03,54.01,54.03,1800.0,37.2865,37.3003,37.2865,37.3003,1800.0
2011-01-11 10:30:00,54.05,54.05,54.04,54.04,900.0,37.3141,37.3141,37.3072,37.3072,900.0
2011-01-11 10:35:00,54.02,54.03,54.01,54.03,1800.0,37.2934,37.3003,37.2865,37.3003,1800.0
2011-01-11 10:40:00,54.01,54.03,54.01,54.02,1300.0,37.2865,37.3003,37.2865,37.2934,1300.0
2011-01-11 10:45:00,54.07,54.07,54.06,54.06,2700.0,37.3279,37.3279,37.321,37.321,2700.0
2011-01-11 10:50:00,54.06,54.1,54.06,54.08,3300.0,37.321,37.3487,37.321,37.3348,3300.0
2011-01-11 10:55:00,54.09,54.12,54.08,54.1,6900.0,37.3418,37.3625,37.3348,37.3487,6900.0
2011-01-11 11:00:00,54.13,54.17,54.13,54.15,12300.0,37.3694,37.397,37.3694,37.3832,12300.0
2011-01-11 11:05:00,54.18,54.2,54.16,54.2,1400.0,37.4039,37.4177,37.3901,37.4177,1400.0
2011-01-11 11:10:00,54.18,54.19,54.17,54.19,900.0,37.4039,37.4108,37.397,37.4108,900.0
2011-01-11 11:15:00,54.17,54.17,54.16,54.16,700.0,37.397,37.397,37.3901,37.3901,700.0
2011-01-11 11:20:00,54.15,54.17,54.13,54.17,2300.0,37.3832,37.397,37.3694,37.397,2300.0
2011-01-11 11:25:00,54.17,54.17,54.14,54.17,1300.0,37.397,37.397,37.3763,37.397,1300.0
2011-01-11 11:30:00,54.18,54.18,54.15,54.15,3200.0,37.4039,37.4039,37.3832,37.3832,3200.0
2011-01-11 11:35:00,54.15,54.15,54.12,54.12,5900.0,37.3832,37.3832,37.3625,37.3625,5900.0
2011-01-11 11:40:00,54.14,54.15,54.13,54.14,2600.0,37.3763,37.3832,37.3694,37.3763,2600.0
2011-01-11 11:45:00,54.15,54.16,54.15,54.15,4000.0,37.3832,37.3901,37.3832,37.3832,4000.0
2011-01-11 11:50:00,54.15,54.16,54.15,54.15,1400.0,37.3832,37.3901,37.3832,37.3832,1400.0
2011-01-11 11:55:00,54.15,54.16,54.14,54.15,2400.0,37.3832,37.3901,37.3763,37.3832,2400.0
2011-01-11 12:00:00,54.15,54.15,54.13,54.13,14900.0,37.3832,37.3832,37.3694,37.3694,14900.0
2011-01-11 12:05:00,54.12,54.13,54.11,54.12,3000.0,37.3625,37.3694,37.3556,37.3625,3000.0
2011-01-11 12:10:00,54.12,54.13,54.12,54.13,4000.0,37.3625,37.3694,37.3625,37.3694,4000.0
2011-01-11 12:15:00,54.14,54.14,54.14,54.14,3600.0,37.3763,37.3763,37.3763,37.3763,3600.0
2011-01-11 12:20:00,54.13,54.15,54.13,54.15,900.0,37.3694,37.3832,37.3694,37.3832,900.0
2011-01-11 12:25:00,54.13,54.15,54.13,54.15,4600.0,37.3694,37.3832,37.3694,37.3832,4600.0
2011-01-11 12:30:00,54.15,54.15,54.13,54.15,2100.0,37.3832,37.3832,37.3694,37.3832,2100.0
2011-01-11 12:35:00,54.16,54.16,54.16,54.16,1200.0,37.3901,37.3901,37.3901,37.3901,1200.0
2011-01-11 12:40:00,54.16,54.16,54.15,54.16,17100.0,37.3901,37.3901,37.3832,37.3901,17100.0
2011-01-11 12:45:00,54.14,54.15,54.14,54.15,1200.0,37.3763,37.3832,37.3763,37.3832,1200.0
2011-01-11 12:50:00,54.14,54.16,54.14,54.16,5500.0,37.3763,37.3901,37.3763,37.3901,5500.0
2011-01-11 12:55:00,54.14,54.17,54.14,54.17,1300.0,37.3763,37.397,37.3763,37.397,1300.0
2011-01-11 13:00:00,54.16,54.16,54.16,54.16,600.0,37.3901,37.3901,37.3901,37.3901,600.0
2011-01-11 13:05:00,54.13,54.15,54.07,54.07,3200.0,37.3694,37.3832,37.3279,37.3279,3200.0
2011-01-11 13:10:00,54.05,54.05,53.96,54.01,9100.0,37.3141,37.3141,37.252,37.2865,9100.0
2011-01-11 13:15:00,54.0,54.02,54.0,54.02,1000.0,37.2796,37.2934,37.2796,37.2934,1000.0
2011-01-11 13:20:00,54.0,54.01,54.0,54.01,300.0,37.2796,37.2865,37.2796,37.2865,300.0
2011-01-11 13:25:00,54.06,54.07,54.05,54.06,25300.0,37.321,37.3279,37.3141,37.321,25300.0
2011-01-11 13:30:00,54.06,54.07,54.03,54.06,1100.0,37.321,37.3279,37.3003,37.321,1100.0
2011-01-11 13:35:00,54.07,54.07,54.06,54.07,2000.0,37.3279,37.3279,37.321,37.3279,2000.0
2011-01-11 13:40:00,54.04,54.04,54.03,54.03,1900.0,37.3072,37.3072,37.3003,37.3003,1900.0
2011-01-11 13:45:00,54.02,54.04,54.02,54.03,9700.0,37.2934,37.3072,37.2934,37.3003,9700.0
2011-01-11 13:50:00,54.01,54.02,54.0,54.0,6000.0,37.2865,37.2934,37.2796,37.2796,6000.0
2011-01-11 13:55:00,53.99,53.99,53.92,53.93,5000.0,37.2727,37.2727,37.2244,37.2313,5000.0
2011-01-11 14:00:00,53.92,53.93,53.91,53.91,1300.0,37.2244,37.2313,37.2175,37.2175,1300.0
2011-01-11 14:05:00,53.9,53.91,53.88,53.91,4900.0,37.2106,37.2175,37.1968,37.2175,4900.0
2011-01-11 14:10:00,53.91,53.95,53.91,53.95,3200.0,37.2175,37.2451,37.2175,37.2451,3200.0
2011-01-11 14:15:00,53.95,53.95,53.94,53.95,900.0,37.2451,37.2451,37.2382,37.2451,900.0
2011-01-11 14:20:00,53.96,53.96,53.96,53.96,900.0,37.252,37.252,37.252,37.252,900.0
2011-01-11 14:25:00,53.96,53.96,53.96,53.96,0.0,37.252,37.252,37.252,37.252,0.0
2011-01-11 14:30:00,54.0,54.0,53.99,54.0,4200.0,37.2796,37.2796,37.2727,37.2796,4200.0
2011-01-11 14:35:00,53.99,53.99,53.97,53.97,800.0,37.2727,37.2727,37.2589,37.2589,800.0
2011-01-11 14:40:00,53.98,54.0,53.98,54.0,2000.0,37.2658,37.2796,37.2658,37.2796,2000.0
2011-01-11 14:45:00,53.99,53.99,53.96,53.96,19100.0,37.2727,37.2727,37.252,37.252,19100.0
2011-01-11 14:50:00,53.96,53.97,53.92,53.94,3100.0,37.252,37.2589,37.2244,37.2382,3100.0
2011-01-11 14:55:00,53.94,53.97,53.94,53.97,3900.0,37.2382,37.2589,37.2382,37.2589,3900.0
2011-01-11 15:00:00,53.98,54.0,53.96,53.99,2000.0,37.2658,37.2796,37.252,37.2727,2000.0
2011-01-11 15:05:00,53.99,54.03,53.99,54.03,3200.0,37.2727,37.3003,37.2727,37.3003,3200.0
2011-01-11 15:10:00,54.02,54.03,54.0,54.0,3500.0,37.2934,37.3003,37.2796,37.2796,3500.0
2011-01-11 15:15:00,54.01,54.03,53.99,54.03,8700.0,37.2865,37.3003,37.2727,37.3003,8700.0
2011-01-11 15:20:00,54.01,54.01,54.0,54.0,1700.0,37.2865,37.2865,37.2796,37.2796,1700.0
2011-01-11 15:25:00,54.0,54.03,54.0,54.0,5000.0,37.2796,37.3003,37.2796,37.2796,5000.0
2011-01-11 15:30:00,54.0,54.0,53.99,53.99,2800.0,37.2796,37.2796,37.2727,37.2727,2800.0
2011-01-11 15:35:00,53.98,54.03,53.98,54.03,5300.0,37.2658,37.3003,37.2658,37.3003,5300.0
2011-01-11 15:40:00,54.01,54.03,53.99,54.03,8500.0,37.2865,37.3003,37.2727,37.3003,8500.0
2011-01-11 15:45:00,54.02,54.07,54.02,54.07,2800.0,37.2934,37.3279,37.2934,37.3279,2800.0
2011-01-11 15:50:00,54.07,54.08,54.05,54.05,10000.0,37.3279,37.3348,37.3141,37.3141,10000.0
2011-01-11 15:55:00,54.06,54.08,54.06,54.08,5400.0,37.321,37.3348,37.321,37.3348,5400.0
2011-01-12 09:30:00,54.34,54.42,54.34,54.42,11400.0,37.5143,37.5696,37.5143,37.5696,11400.0
2011-01-12 09:35:00,54.45,54.45,54.42,54.43,1100.0,37.5903,37.5903,37.5696,37.5765,1100.0
2011-01-12 09:40:00,54.39,54.39,54.36,54.36,2600.0,37.5489,37.5489,37.5282,37.5282,2600.0
2011-01-12 09:45:00,54.36,54.37,54.33,54.37,1200.0,37.5282,37.5351,37.5074,37.5351,1200.0
2011-01-12 09:50:00,54.35,54.38,54.34,54.38,900.0,37.5212,37.542,37.5143,37.542,900.0
2011-01-12 09:55:00,54.38,54.38,54.36,54.37,1400.0,37.542,37.542,37.5282,37.5351,1400.0
2011-01-12 10:00:00,54.38,54.42,54.38,54.38,1200.0,37.542,37.5696,37.542,37.542,1200.0
2011-01-12 10:05:00,54.37,54.41,54.37,54.41,1900.0,37.5351,37.5627,37.5351,37.5627,1900.0
2011-01-12 10:10:00,54.42,54.42,54.4,54.4,1500.0,37.5696,37.5696,37.5558,37.5558,1500.0
2011-01-12 10:15:00,54.43,54.46,54.43,54.46,4100.0,37.5765,37.5972,37.5765,37.5972,4100.0
2011-01-12 10:20:00,54.47,54.5,54.47,54.47,1300.0,37.6041,37.6248,37.6041,37.6041,1300.0
2011-01-12 10:25:00,54.47,54.5,54.47,54.47,10600.0,37.6041,37.6248,37.6041,37.6041,10600.0
2011-01-12 10:30:00,54.49,54.5,54.44,54.44,7300.0,37.6179,37.6248,37.5834,37.5834,7300.0
2011-01-12 10:35:00,54.45,54.47,54.45,54.47,1700.0,37.5903,37.6041,37.5903,37.6041,1700.0
2011-01-12 10:40:00,54.46,54.48,54.45,54.48,2800.0,37.5972,37.611,37.5903,37.611,2800.0
2011-01-12 10:45:00,54.5,54.5,54.47,54.47,11600.0,37.6248,37.6248,37.6041,37.6041,11600.0
2011-01-12 10:50:00,54.47,54.48,54.46,54.48,2700.0,37.6041,37.611,37.5972,37.611,2700.0
2011-01-12 10:55:00,54.48,54.51,54.47,54.51,6500.0,37.611,37.6317,37.6041,37.6317,6500.0
2011-01-12 11:00:00,54.52,54.52,54.51,54.51,4100.0,37.6386,37.6386,37.6317,37.6317,4100.0
2011-01-12 11:05:00,54.52,54.57,54.51,54.56,3000.0,37.6386,37.6731,37.6317,37.6662,3000.0
2011-01-12 11:10:00,54.57,54.6,54.57,54.6,7400.0,37.6731,37.6938,37.6731,37.6938,7400.0
2011-01-12 11:15:00,54.59,54.61,54.59,54.6,1000.0,37.6869,37.7007,37.6869,37.6938,1000.0
2011-01-12 11:20:00,54.6,54.6,54.6,54.6,3200.0,37.6938,37.6938,37.6938,37.6938,3200.0
2011-01-12 11:25:00,54.58,54.58,54.57,54.57,1300.0,37.68,37.68,37.6731,37.6731,1300.0
2011-01-12 11:30:00,54.56,54.58,54.56,54.58,1300.0,37.6662,37.68,37.6662,37.68,1300.0
2011-01-12 11:35:00,54.58,54.59,54.57,54.57,3000.0,37.68,37.6869,37.6731,37.6731,3000.0
2011-01-12 11:40:00,54.58,54.58,54.58,54.58,300.0,37.68,37.68,37.68,37.68,300.0
2011-01-12 11:45:00,54.59,54.61,54.59,54.61,900.0,37.6869,37.7007,37.6869,37.7007,900.0
2011-01-12 11:50:00,54.61,54.61,54.61,54.61,0.0,37.7007,37.7007,37.7007,37.7007,0.0
2011-01-12 11:55:00,54.58,54.62,54.57,54.57,1500.0,37.68,37.7076,37.6731,37.6731,1500.0
2011-01-12 12:00:00,54.58,54.58,54.57,54.58,900.0,37.68,37.68,37.6731,37.68,900.0
2011-01-12 12:05:00,54.59,54.6,54.58,54.59,3000.0,37.6869,37.6938,37.68,37.6869,3000.0
2011-01-12 12:10:00,54.6,54.62,54.6,54.62,700.0,37.6938,37.7076,37.6938,37.7076,700.0
2011-01-12 12:15:00,54.62,54.62,54.6,54.6,2400.0,37.7076,37.7076,37.6938,37.6938,2400.0
2011-01-12 12:20:00,54.62,54.64,54.62,54.64,2000.0,37.7076,37.7215,37.7076,37.7215,2000.0
2011-01-12 12:25:00,54.65,54.65,54.63,54.64,3000.0,37.7284,37.7284,37.7145,37.7215,3000.0
2011-01-12 12:30:00,54.65,54.65,54.62,54.62,1500.0,37.7284,37.7284,37.7076,37.7076,1500.0
2011-01-12 12:35:00,54.63,54.63,54.63,54.63,100.0,37.7145,37.7145,37.7145,37.7145,100.0
2011-01-12 12:40:00,54.6,54.61,54.6,54.6,2300.0,37.6938,37.7007,37.6938,37.6938,2300.0
2011-01-12 12:45:00,54.6,54.61,54.59,54.61,1200.0,37.6938,37.7007,37.6869,37.7007,1200.0
2011-01-12 12:50:00,54.63,54.64,54.6,54.6,5900.0,37.7145,37.7215,37.6938,37.6938,5900.0
2011-01-12 12:55:00,54.59,54.6,54.58,54.59,600.0,37.6869,37.6938,37.68,37.6869,600.0
2011-01-12 13:00:00,54.58,54.59,54.58,54.59,2100.0,37.68,37.6869,37.68,37.6869,2100.0
2011-01-12 13:05:00,54.56,54.56,54.56,54.56,500.0,37.6662,37.6662,37.6662,37.6662,500.0
2011-01-12 13:10:00,54.57,54.57,54.57,54.57,600.0,37.6731,37.6731,37.6731,37.6731,600.0
2011-01-12 13:15:00,54.58,54.58,54.58,54.58,1400.0,37.68,37.68,37.68,37.68,1400.0
2011-01-12 13:20:00,54.59,54.6,54.57,54.59,1600.0,37.6869,37.6938,37.6731,37.6869,1600.0
2011-01-12 13:25:00,54.58,54.6,54.58,54.59,2000.0,37.68,37.6938,37.68,37.6869,2000.0
2011-01-12 13:30:00,54.59,54.59,54.58,54.59,2800.0,37.6869,37.6869,37.68,37.6869,2800.0
2011-01-12 13:35:00,54.58,54.59,54.57,54.58,20600.0,37.68,37.6869,37.6731,37.68,20600.0
2011-01-12 13:40:00,54.59,54.59,54.59,54.59,1000.0,37.6869,37.6869,37.6869,37.6869,1000.0
2011-01-12 13:45:00,54.59,54.59,54.58,54.58,600.0,37.6869,37.6869,37.68,37.68,600.0
2011-01-12 13:50:00,54.58,54.61,54.58,54.61,1100.0,37.68,37.7007,37.68,37.7007,1100.0
2011-01-12 13:55:00,54.61,54.61,54.6,54.61,8400.0,37.7007,37.7007,37.6938,37.7007,8400.0
2011-01-12 14:00:00,54.61,54.61,54.57,54.58,3200.0,37.7007,37.7007,37.6731,37.68,3200.0
2011-01-12 14:05:00,54.57,54.57,54.57,54.57,100.0,37.6731,37.6731,37.6731,37.6731,100.0
2011-01-12 14:10:00,54.57,54.58,54.56,54.57,5600.0,37.6731,37.68,37.6662,37.6731,5600.0
2011-01-12 14:15:00,54.57,54.58,54.56,54.56,1800.0,37.6731,37.68,37.6662,37.6662,1800.0
2011-01-12 14:20:00,54.56,54.59,54.56,54.59,800.0,37.6662,37.6869,37.6662,37.6869,800.0
2011-01-12 14:25:00,54.59,54.59,54.58,54.59,1400.0,37.6869,37.6869,37.68,37.6869,1400.0
2011-01-12 14:30:00,54.58,54.58,54.58,54.58,300.0,37.68,37.68,37.68,37.68,300.0
2011-01-12 14:35:00,54.59,54.6,54.58,54.58,2300.0,37.6869,37.6938,37.68,37.68,2300.0
2011-01-12 14:40:00,54.6,54.6,54.57,54.58,2700.0,37.6938,37.6938,37.6731,37.68,2700.0
2011-01-12 14:45:00,54.56,54.56,54.56,54.56,200.0,37.6662,37.6662,37.6662,37.6662,200.0
2011-01-12 14:50:00,54.57,54.58,54.55,54.56,3400.0,37.6731,37.68,37.6593,37.6662,3400.0
2011-01-12 14:55:00,54.59,54.59,54.58,54.58,800.0,37.6869,37.6869,37.68,37.68,800.0
2011-01-12 15:00:00,54.59,54.59,54.57,54.58,700.0,37.6869,37.6869,37.6731,37.68,700.0
2011-01-12 15:05:00,54.57,54.57,54.55,54.55,3700.0,37.6731,37.6731,37.6593,37.6593,3700.0
2011-01-12 15:10:00,54.54,54.54,54.49,54.5,2500.0,37.6524,37.6524,37.6179,37.6248,2500.0
2011-01-12 15:15:00,54.49,54.5,54.47,54.49,11400.0,37.6179,37.6248,37.6041,37.6179,11400.0
2011-01-12 15:20:00,54.48,54.49,54.47,54.49,4800.0,37.611,37.6179,37.6041,37.6179,4800.0
2011-01-12 15:25:00,54.5,54.5,54.47,54.47,4400.0,37.6248,37.6248,37.6041,37.6041,4400.0
2011-01-12 15:30:00,54.47,54.49,54.46,54.49,12200.0,37.6041,37.6179,37.5972,37.6179,12200.0
2011-01-12 15:35:00,54.5,54.5,54.47,54.48,3700.0,37.6248,37.6248,37.6041,37.611,3700.0
2011-01-12 15:40:00,54.49,54.51,54.47,54.49,11300.0,37.6179,37.6317,37.6041,37.6179,11300.0
2011-01-12 15:45:00,54.51,54.54,54.51,54.52,13700.0,37.6317,37.6524,37.6317,37.6386,13700.0
2011-01-12 15:50:00,54.52,54.54,54.52,54.54,6600.0,37.6386,37.6524,37.6386,37.6524,6600.0
2011-01-12 15:55:00,54.55,54.58,54.53,54.57,2900.0,37.6593,37.68,37.6455,37.6731,2900.0
2011-01-13 09:30:00,54.59,54.6,54.57,54.58,14200.0,37.6869,37.6938,37.6731,37.68,14200.0
2011-01-13 09:35:00,54.57,54.59,54.54,54.54,6200.0,37.6731,37.6869,37.6524,37.6524,6200.0
2011-01-13 09:40:00,54.54,54.54,54.53,54.54,2100.0,37.6524,37.6524,37.6455,37.6524,2100.0
2011-01-13 09:45:00,54.55,54.55,54.48,54.52,3000.0,37.6593,37.6593,37.611,37.6386,3000.0
2011-01-13 09:50:00,54.55,54.55,54.54,54.55,2600.0,37.6593,37.6593,37.6524,37.6593,2600.0
2011-01-13 09:55:00,54.55,54.55,54.52,54.53,2700.0,37.6593,37.6593,37.6386,37.6455,2700.0
2011-01-13 10:00:00,54.5,54.52,54.45,54.45,1600.0,37.6248,37.6386,37.5903,37.5903,1600.0
2011-01-13 10:05:00,54.4,54.44,54.38,54.44,4500.0,37.5558,37.5834,37.542,37.5834,4500.0
2011-01-13 10:10:00,54.38,54.43,54.38,54.43,2200.0,37.542,37.5765,37.542,37.5765,2200.0
2011-01-13 10:15:00,54.41,54.41,54.41,54.41,600.0,37.5627,37.5627,37.5627,37.5627,600.0
2011-01-13 10:20:00,54.42,54.44,54.39,54.44,1100.0,37.5696,37.5834,37.5489,37.5834,1100.0
2011-01-13 10:25:00,54.44,54.44,54.44,54.44,400.0,37.5834,37.5834,37.5834,37.5834,400.0
2011-01-13 10:30:00,54.44,54.44,54.4,54.4,4700.0,37.5834,37.5834,37.5558,37.5558,4700.0
2011-01-13 10:35:00,54.42,54.44,54.42,54.44,3000.0,37.5696,37.5834,37.5696,37.5834,3000.0
2011-01-13 10:40:00,54.46,54.46,54.41,54.43,4100.0,37.5972,37.5972,37.5627,37.5765,4100.0
2011-01-13 10:45:00,54.45,54.45,54.43,54.44,800.0,37.5903,37.5903,37.5765,37.5834,800.0
2011-01-13 10:50:00,54.45,54.45,54.43,54.43,2000.0,37.5903,37.5903,37.5765,37.5765,2000.0
2011-01-13 10:55:00,54.46,54.49,54.46,54.48,1300.0,37.5972,37.6179,37.5972,37.611,1300.0
2011-01-13 11:00:00,54.47,54.48,54.47,54.48,1000.0,37.6041,37.611,37.6041,37.611,1000.0
2011-01-13 11:05:00,54.49,54.5,54.47,54.5,1200.0,37.6179,37.6248,37.6041,37.6248,1200.0
2011-01-13 11:10:00,54.51,54.53,54.5,54.53,7000.0,37.6317,37.6455,37.6248,37.6455,7000.0
2011-01-13 11:15:00,54.54,54.54,54.52,54.54,6500.0,37.6524,37.6524,37.6386,37.6524,6500.0
2011-01-13 11:20:00,54.55,54.55,54.52,54.53,10700.0,37.6593,37.6593,37.6386,37.6455,10700.0
2011-01-13 11:25:00,54.53,54.53,54.52,54.52,1800.0,37.6455,37.6455,37.6386,37.6386,1800.0
2011-01-13 11:30:00,54.53,54.57,54.53,54.57,700.0,37.6455,37.6731,37.6455,37.6731,700.0
2011-01-13 11:35:00,54.57,54.58,54.57,54.57,1000.0,37.6731,37.68,37.6731,37.6731,1000.0
2011-01-13 11:40:00,54.56,54.56,54.54,54.56,5200.0,37.6662,37.6662,37.6524,37.6662,5200.0
2011-01-13 11:45:00,54.56,54.56,54.55,54.55,500.0,37.6662,37.6662,37.6593,37.6593,500.0
2011-01-13 11:50:00,54.54,54.54,54.53,54.53,900.0,37.6524,37.6524,37.6455,37.6455,900.0
2011-01-13 11:55:00,54.55,54.56,54.53,54.53,5600.0,37.6593,37.6662,37.6455,37.6455,5600.0
2011-01-13 12:00:00,54.53,54.54,54.53,54.54,200.0,37.6455,37.6524,37.6455,37.6524,200.0
2011-01-13 12:05:00,54.55,54.57,54.54,54.57,1300.0,37.6593,37.6731,37.6524,37.6731,1300.0
2011-01-13 12:10:00,54.56,54.57,54.55,54.56,2600.0,37.6662,37.6731,37.6593,37.6662,2600.0
2011-01-13 12:15:00,54.56,54.56,54.56,54.56,500.0,37.6662,37.6662,37.6662,37.6662,500.0
2011-01-13 12:20:00,54.57,54.57,54.54,54.54,500.0,37.6731,37.6731,37.6524,37.6524,500.0
2011-01-13 12:25:00,54.54,54.55,54.54,54.54,1300.0,37.6524,37.6593,37.6524,37.6524,1300.0
2011-01-13 12:30:00,54.54,54.54,54.52,54.52,2200.0,37.6524,37.6524,37.6386,37.6386,2200.0
2011-01-13 12:35:00,54.5,54.51,54.5,54.51,1600.0,37.6248,37.6317,37.6248,37.6317,1600.0
2011-01-13 12:40:00,54.51,54.54,54.51,54.53,4800.0,37.6317,37.6524,37.6317,37.6455,4800.0
2011-01-13 12:45:00,54.54,54.54,54.52,54.52,900.0,37.6524,37.6524,37.6386,37.6386,900.0
2011-01-13 12:50:00,54.53,54.53,54.52,54.53,300.0,37.6455,37.6455,37.6386,37.6455,300.0
2011-01-13 12:55:00,54.54,54.55,54.53,54.53,600.0,37.6524,37.6593,37.6455,37.6455,600.0
2011-01-13 13:00:00,54.52,54.52,54.46,54.47,1400.0,37.6386,37.6386,37.5972,37.6041,1400.0
2011-01-13 13:05:00,54.48,54.5,54.48,54.5,2500.0,37.611,37.6248,37.611,37.6248,2500.0
2011-01-13 13:10:00,54.5,54.53,54.5,54.53,700.0,37.6248,37.6455,37.6248,37.6455,700.0
2011-01-13 13:15:00,54.52,54.54,54.52,54.54,1500.0,37.6386,37.6524,37.6386,37.6524,1500.0
2011-01-13 13:20:00,54.54,54.54,54.52,54.53,20900.0,37.6524,37.6524,37.6386,37.6455,20900.0
2011-01-13 13:25:00,54.53,54.55,54.53,54.53,2000.0,37.6455,37.6593,37.6455,37.6455,2000.0
2011-01-13 13:30:00,54.53,54.56,54.53,54.56,3200.0,37.6455,37.6662,37.6455,37.6662,3200.0
2011-01-13 13:35:00,54.55,54.55,54.5,54.5,2700.0,37.6593,37.6593,37.6248,37.6248,2700.0
2011-01-13 13:40:00,54.5,54.5,54.5,54.5,500.0,37.6248,37.6248,37.6248,37.6248,500.0
2011-01-13 13:45:00,54.5,54.51,54.5,54.51,1300.0,37.6248,37.6317,37.6248,37.6317,1300.0
2011-01-13 13:50:00,54.53,54.53,54.51,54.51,1200.0,37.6455,37.6455,37.6317,37.6317,1200.0
2011-01-13 13:55:00,54.53,54.53,54.51,54.52,900.0,37.6455,37.6455,37.6317,37.6386,900.0
2011-01-13 14:00:00,54.52,54.52,54.51,54.51,1500.0,37.6386,37.6386,37.6317,37.6317,1500.0
2011-01-13 14:05:00,54.49,54.5,54.48,54.5,400.0,37.6179,37.6248,37.611,37.6248,400.0
2011-01-13 14:10:00,54.49,54.5,54.41,54.41,10300.0,37.6179,37.6248,37.5627,37.5627,10300.0
2011-01-13 14:15:00,54.42,54.44,54.42,54.44,900.0,37.5696,37.5834,37.5696,37.5834,900.0
2011-01-13 14:20:00,54.43,54.44,54.43,54.44,2400.0,37.5765,37.5834,37.5765,37.5834,2400.0
2011-01-13 14:25:00,54.45,54.45,54.44,54.44,600.0,37.5903,37.5903,37.5834,37.5834,600.0
2011-01-13 14:30:00,54.44,54.45,54.43,54.44,6900.0,37.5834,37.5903,37.5765,37.5834,6900.0
2011-01-13 14:35:00,54.43,54.45,54.43,54.44,4600.0,37.5765,37.5903,37.5765,37.5834,4600.0
2011-01-13 14:40:00,54.43,54.44,54.43,54.43,1100.0,37.5765,37.5834,37.5765,37.5765,1100.0
2011-01-13 14:45:00,54.41,54.42,54.4,54.4,1000.0,37.5627,37.5696,37.5558,37.5558,1000.0
2011-01-13 14:50:00,54.39,54.39,54.36,54.38,3100.0,37.5489,37.5489,37.5282,37.542,3100.0
2011-01-13 14:55:00,54.38,54.38,54.35,54.36,23200.0,37.542,37.542,37.5212,37.5282,23200.0
2011-01-13 15:00:00,54.37,54.41,54.37,54.41,6500.0,37.5351,37.5627,37.5351,37.5627,6500.0
2011-01-13 15:05:00,54.44,54.45,54.43,54.44,3100.0,37.5834,37.5903,37.5765,37.5834,3100.0
2011-01-13 15:10:00,54.43,54.45,54.43,54.44,3200.0,37.5765,37.5903,37.5765,37.5834,3200.0
2011-01-13 15:15:00,54.45,54.45,54.42,54.43,9200.0,37.5903,37.5903,37.5696,37.5765,9200.0
2011-01-13 15:20:00,54.42,54.42,54.4,54.4,2700.0,37.5696,37.5696,37.5558,37.5558,2700.0
2011-01-13 15:25:00,54.4,54.4,54.37,54.37,1100.0,37.5558,37.5558,37.5351,37.5351,1100.0
2011-01-13 15:30:00,54.37,54.37,54.33,54.33,5400.0,37.5351,37.5351,37.5074,37.5074,5400.0
2011-01-13 15:35:00,54.35,54.36,54.33,54.36,7100.0,37.5212,37.5282,37.5074,37.5282,7100.0
2011-01-13 15:40:00,54.35,54.37,54.34,54.37,2700.0,37.5212,37.5351,37.5143,37.5351,2700.0
2011-01-13 15:45:00,54.39,54.43,54.39,54.41,1100.0,37.5489,37.5765,37.5489,37.5627,1100.0
2011-01-13 15:50:00,54.41,54.44,54.4,54.42,4100.0,37.5627,37.5834,37.5558,37.5696,4100.0
2011-01-13 15:55:00,54.41,54.47,54.41,54.47,3600.0,37.5627,37.6041,37.5627,37.6041,3600.0
2011-01-14 09:30:00,54.39,54.46,54.37,54.46,6600.0,37.5489,37.5972,37.5351,37.5972,6600.0
2011-01-14 09:35:00,54.45,54.5,54.44,54.5,2800.0,37.5903,37.6248,37.5834,37.6248,2800.0
2011-01-14 09:40:00,54.49,54.54,54.49,54.54,1600.0,37.6179,37.6524,37.6179,37.6524,1600.0
2011-01-14 09:45:00,54.51,54.51,54.51,54.51,1100.0,37.6317,37.6317,37.6317,37.6317,1100.0
2011-01-14 09:50:00,54.54,54.59,54.54,54.55,12600.0,37.6524,37.6869,37.6524,37.6593,12600.0
2011-01-14 09:55:00,54.53,54.56,54.49,54.56,6800.0,37.6455,37.6662,37.6179,37.6662,6800.0
2011-01-14 10:00:00,54.64,54.64,54.6,54.6,1400.0,37.7215,37.7215,37.6938,37.6938,1400.0
2011-01-14 10:05:00,54.59,54.61,54.58,54.61,1400.0,37.6869,37.7007,37.68,37.7007,1400.0
2011-01-14 10:10:00,54.59,54.6,54.57,54.6,13300.0,37.6869,37.6938,37.6731,37.6938,13300.0
2011-01-14 10:15:00,54.6,54.6,54.56,54.56,600.0,37.6938,37.6938,37.6662,37.6662,600.0
2011-01-14 10:20:00,54.56,54.59,54.56,54.58,62400.0,37.6662,37.6869,37.6662,37.68,62400.0
2011-01-14 10:25:00,54.54,54.54,54.5,54.5,10400.0,37.6524,37.6524,37.6248,37.6248,10400.0
2011-01-14 10:30:00,54.48,54.56,54.48,54.56,3500.0,37.611,37.6662,37.611,37.6662,3500.0
2011-01-14 10:35:00,54.56,54.59,54.56,54.59,600.0,37.6662,37.6869,37.6662,37.6869,600.0
2011-01-14 10:40:00,54.59,54.59,54.57,54.58,1500.0,37.6869,37.6869,37.6731,37.68,1500.0
2011-01-14 10:45:00,54.65,54.68,54.65,54.68,900.0,37.7284,37.7491,37.7284,37.7491,900.0
2011-01-14 10:50:00,54.69,54.69,54.64,54.64,3300.0,37.756,37.756,37.7215,37.7215,3300.0
2011-01-14 10:55:00,54.65,54.65,54.63,54.64,2300.0,37.7284,37.7284,37.7145,37.7215,2300.0
2011-01-14 11:00:00,54.64,54.68,54.64,54.68,1800.0,37.7215,37.7491,37.7215,37.7491,1800.0
2011-01-14 11:05:00,54.71,54.71,54.7,54.7,400.0,37.7698,37.7698,37.7629,37.7629,400.0
2011-01-14 11:10:00,54.72,54.72,54.7,54.7,5500.0,37.7767,37.7767,37.7629,37.7629,5500.0
2011-01-14 11:15:00,54.7,54.71,54.65,54.65,1800.0,37.7629,37.7698,37.7284,37.7284,1800.0
2011-01-14 11:20:00,54.66,54.67,54.66,54.67,500.0,37.7353,37.7422,37.7353,37.7422,500.0
2011-01-14 11:25:00,54.67,54.69,54.65,54.69,1400.0,37.7422,37.756,37.7284,37.756,1400.0
2011-01-14 11:30:00,54.69,54.69,54.68,54.68,3800.0,37.756,37.756,37.7491,37.7491,3800.0
2011-01-14 11:35:00,54.68,54.68,54.66,54.66,1400.0,37.7491,37.7491,37.7353,37.7353,1400.0
2011-01-14 11:40:00,54.68,54.69,54.68,54.68,1700.0,37.7491,37.756,37.7491,37.7491,1700.0
2011-01-14 11:45:00,54.69,54.72,54.68,54.72,800.0,37.756,37.7767,37.7491,37.7767,800.0
2011-01-14 11:50:00,54.69,54.7,54.67,54.69,900.0,37.756,37.7629,37.7422,37.756,900.0
2011-01-14 11:55:00,54.7,54.7,54.69,54.69,900.0,37.7629,37.7629,37.756,37.756,900.0
2011-01-14 12:00:00,54.7,54.7,54.68,54.69,1800.0,37.7629,37.7629,37.7491,37.756,1800.0
2011-01-14 12:05:00,54.7,54.71,54.7,54.71,2000.0,37.7629,37.7698,37.7629,37.7698,2000.0
2011-01-14 12:10:00,54.73,54.76,54.73,54.76,1200.0,37.7836,37.8043,37.7836,37.8043,1200.0
2011-01-14 12:15:00,54.77,54.77,54.74,54.74,14900.0,37.8112,37.8112,37.7905,37.7905,14900.0
2011-01-14 12:20:00,54.75,54.75,54.73,54.73,1100.0,37.7974,37.7974,37.7836,37.7836,1100.0
2011-01-14 12:25:00,54.73,54.74,54.73,54.73,1300.0,37.7836,37.7905,37.7836,37.7836,1300.0
2011-01-14 12:30:00,54.78,54.78,54.76,54.76,1600.0,37.8181,37.8181,37.8043,37.8043,1600.0
2011-01-14 12:35:00,54.76,54.76,54.76,54.76,0.0,37.8043,37.8043,37.8043,37.8043,0.0
2011-01-14 12:40:00,54.76,54.77,54.75,54.75,2800.0,37.8043,37.8112,37.7974,37.7974,2800.0
2011-01-14 12:45:00,54.75,54.76,54.75,54.76,1000.0,37.7974,37.8043,37.7974,37.8043,1000.0
2011-01-14 12:50:00,54.74,54.78,54.74,54.78,18800.0,37.7905,37.8181,37.7905,37.8181,18800.0
2011-01-14 12:55:00,54.77,54.77,54.73,54.75,6900.0,37.8112,37.8112,37.7836,37.7974,6900.0
2011-01-14 13:00:00,54.75,54.75,54.75,54.75,300.0,37.7974,37.7974,37.7974,37.7974,300.0
2011-01-14 13:05:00,54.75,54.76,54.75,54.76,400.0,37.7974,37.8043,37.7974,37.8043,400.0
2011-01-14 13:10:00,54.73,54.75,54.72,54.75,700.0,37.7836,37.7974,37.7767,37.7974,700.0
2011-01-14 13:15:00,54.75,54.75,54.74,54.74,500.0,37.7974,37.7974,37.7905,37.7905,500.0
2011-01-14 13:20:00,54.76,54.77,54.74,54.77,6100.0,37.8043,37.8112,37.7905,37.8112,6100.0
2011-01-14 13:25:00,54.77,54.79,54.77,54.77,1800.0,37.8112,37.825,37.8112,37.8112,1800.0
2011-01-14 13:30:00,54.78,54.8,54.77,54.8,1500.0,37.8181,37.8319,37.8112,37.8319,1500.0
2011-01-14 13:35:00,54.8,54.82,54.8,54.8,2000.0,37.8319,37.8457,37.8319,37.8319,2000.0
2011-01-14 13:40:00,54.81,54.82,54.8,54.81,25900.0,37.8388,37.8457,37.8319,37.8388,25900.0
2011-01-14 13:45:00,54.81,54.81,54.8,54.81,3400.0,37.8388,37.8388,37.8319,37.8388,3400.0
2011-01-14 13:50:00,54.82,54.85,54.81,54.85,5600.0,37.8457,37.8664,37.8388,37.8664,5600.0
2011-01-14 13:55:00,54.84,54.88,54.84,54.88,3800.0,37.8595,37.8871,37.8595,37.8871,3800.0
2011-01-14 14:00:00,54.88,54.88,54.86,54.87,4700.0,37.8871,37.8871,37.8733,37.8802,4700.0
2011-01-14 14:05:00,54.87,54.88,54.86,54.88,6800.0,37.8802,37.8871,37.8733,37.8871,6800.0
2011-01-14 14:10:00,54.88,54.89,54.88,54.88,3400.0,37.8871,37.894,37.8871,37.8871,3400.0
2011-01-14 14:15:00,54.89,54.89,54.85,54.88,2100.0,37.894,37.894,37.8664,37.8871,2100.0
2011-01-14 14:20:00,54.88,54.88,54.88,54.88,500.0,37.8871,37.8871,37.8871,37.8871,500.0
2011-01-14 14:25:00,54.89,54.9,54.88,54.88,5100.0,37.894,37.9009,37.8871,37.8871,5100.0
2011-01-14 14:30:00,54.89,54.89,54.88,54.88,2700.0,37.894,37.894,37.8871,37.8871,2700.0
2011-01-14 14:35:00,54.87,54.87,54.83,54.83,400.0,37.8802,37.8802,37.8526,37.8526,400.0
2011-01-14 14:40:00,54.84,54.87,54.83,54.86,2000.0,37.8595,37.8802,37.8526,37.8733,2000.0
2011-01-14 14:45:00,54.86,54.87,54.85,54.85,10700.0,37.8733,37.8802,37.8664,37.8664,10700.0
2011-01-14 14:50:00,54.85,54.86,54.85,54.85,4800.0,37.8664,37.8733,37.8664,37.8664,4800.0
2011-01-14 14:55:00,54.85,54.86,54.82,54.83,11200.0,37.8664,37.8733,37.8457,37.8526,11200.0
2011-01-14 15:00:00,54.84,54.86,54.83,54.86,10100.0,37.8595,37.8733,37.8526,37.8733,10100.0
2011-01-14 15:05:00,54.85,54.86,54.85,54.85,2800.0,37.8664,37.8733,37.8664,37.8664,2800.0
2011-01-14 15:10:00,54.84,54.84,54.81,54.81,2500.0,37.8595,37.8595,37.8388,37.8388,2500.0
2011-01-14 15:15:00,54.83,54.86,54.83,54.86,5200.0,37.8526,37.8733,37.8526,37.8733,5200.0
2011-01-14 15:20:00,54.85,54.88,54.85,54.88,5100.0,37.8664,37.8871,37.8664,37.8871,5100.0
2011-01-14 15:25:00,54.87,54.87,54.83,54.83,1300.0,37.8802,37.8802,37.8526,37.8526,1300.0
2011-01-14 15:30:00,54.85,54.86,54.83,54.84,9300.0,37.8664,37.8733,37.8526,37.8595,9300.0
2011-01-14 15:35:00,54.84,54.84,54.82,54.84,6200.0,37.8595,37.8595,37.8457,37.8595,6200.0
2011-01-14 15:40:00,54.84,54.85,54.83,54.85,2400.0,37.8595,37.8664,37.8526,37.8664,2400.0
2011-01-14 15:45:00,54.86,54.89,54.85,54.89,2300.0,37.8733,37.894,37.8664,37.894,2300.0
2011-01-14 15:50:00,54.91,54.91,54.86,54.87,800.0,37.9079,37.9079,37.8733,37.8802,800.0
2011-01-14 15:55:00,54.87,54.91,54.86,54.9,4100.0,37.8802,37.9079,37.8733,37.9009,4100.0
2011-01-18 09:30:00,54.91,54.95,54.9,54.93,24200.0,37.9079,37.9355,37.9009,37.9217,24200.0
2011-01-18 09:35:00,54.93,54.97,54.91,54.91,49400.0,37.9217,37.9493,37.9079,37.9079,49400.0
2011-01-18 09:40:00,54.91,54.92,54.87,54.87,215900.0,37.9079,37.9148,37.8802,37.8802,215900.0
2011-01-18 09:45:00,54.88,54.88,54.82,54.82,23000.0,37.8871,37.8871,37.8457,37.8457,23000.0
2011-01-18 09:50:00,54.78,54.81,54.76,54.76,5500.0,37.8181,37.8388,37.8043,37.8043,5500.0
2011-01-18 09:55:00,54.8,54.83,54.78,54.83,2500.0,37.8319,37.8526,37.8181,37.8526,2500.0
2011-01-18 10:00:00,54.76,54.78,54.76,54.76,4900.0,37.8043,37.8181,37.8043,37.8043,4900.0
2011-01-18 10:05:00,54.85,54.85,54.81,54.82,2700.0,37.8664,37.8664,37.8388,37.8457,2700.0
2011-01-18 10:10:00,54.8,54.88,54.8,54.88,5700.0,37.8319,37.8871,37.8319,37.8871,5700.0
2011-01-18 10:15:00,54.87,54.89,54.87,54.89,4100.0,37.8802,37.894,37.8802,37.894,4100.0
2011-01-18 10:20:00,54.9,54.92,54.9,54.9,3700.0,37.9009,37.9148,37.9009,37.9009,3700.0
2011-01-18 10:25:00,54.88,54.9,54.88,54.88,4800.0,37.8871,37.9009,37.8871,37.8871,4800.0
2011-01-18 10:30:00,54.88,54.88,54.82,54.82,3100.0,37.8871,37.8871,37.8457,37.8457,3100.0
2011-01-18 10:35:00,54.81,54.84,54.81,54.84,1700.0,37.8388,37.8595,37.8388,37.8595,1700.0
2011-01-18 10:40:00,54.84,54.84,54.82,54.84,2300.0,37.8595,37.8595,37.8457,37.8595,2300.0
2011-01-18 10:45:00,54.82,54.83,54.77,54.78,10600.0,37.8457,37.8526,37.8112,37.8181,10600.0
2011-01-18 10:50:00,54.77,54.78,54.77,54.78,2600.0,37.8112,37.8181,37.8112,37.8181,2600.0
2011-01-18 10:55:00,54.78,54.79,54.78,54.78,2800.0,37.8181,37.825,37.8181,37.8181,2800.0
2011-01-18 11:00:00,54.8,54.8,54.8,54.8,700.0,37.8319,37.8319,37.8319,37.8319,700.0
2011-01-18 11:05:00,54.84,54.84,54.82,54.84,2100.0,37.8595,37.8595,37.8457,37.8595,2100.0
2011-01-18 11:10:00,54.84,54.84,54.81,54.81,6600.0,37.8595,37.8595,37.8388,37.8388,6600.0
2011-01-18 11:15:00,54.82,54.85,54.82,54.83,3700.0,37.8457,37.8664,37.8457,37.8526,3700.0
2011-01-18 11:20:00,54.84,54.87,54.84,54.86,1600.0,37.8595,37.8802,37.8595,37.8733,1600.0
2011-01-18 11:25:00,54.87,54.87,54.86,54.86,400.0,37.8802,37.8802,37.8733,37.8733,400.0
2011-01-18 11:30:00,54.87,54.87,54.86,54.87,900.0,37.8802,37.8802,37.8733,37.8802,900.0
2011-01-18 11:35:00,54.85,54.87,54.83,54.84,16300.0,37.8664,37.8802,37.8526,37.8595,16300.0
2011-01-18 11:40:00,54.85,54.86,54.85,54.86,800.0,37.8664,37.8733,37.8664,37.8733,800.0
2011-01-18 11:45:00,54.87,54.88,54.86,54.86,2100.0,37.8802,37.8871,37.8733,37.8733,2100.0
2011-01-18 11:50:00,54.84,54.84,54.82,54.83,1200.0,37.8595,37.8595,37.8457,37.8526,1200.0
2011-01-18 11:55:00,54.85,54.85,54.84,54.84,800.0,37.8664,37.8664,37.8595,37.8595,800.0
2011-01-18 12:00:00,54.84,54.84,54.81,54.82,3300.0,37.8595,37.8595,37.8388,37.8457,3300.0
2011-01-18 12:05:00,54.83,54.84,54.81,54.82,7100.0,37.8526,37.8595,37.8388,37.8457,7100.0
2011-01-18 12:10:00,54.83,54.83,54.81,54.81,1700.0,37.8526,37.8526,37.8388,37.8388,1700.0
2011-01-18 12:15:00,54.81,54.81,54.81,54.81,200.0,37.8388,37.8388,37.8388,37.8388,200.0
2011-01-18 12:20:00,54.82,54.82,54.82,54.82,300.0,37.8457,37.8457,37.8457,37.8457,300.0
2011-01-18 12:25:00,54.81,54.82,54.81,54.82,300.0,37.8388,37.8457,37.8388,37.8457,300.0
2011-01-18 12:30:00,54.8,54.8,54.8,54.8,300.0,37.8319,37.8319,37.8319,37.8319,300.0
2011-01-18 12:35:00,54.83,54.83,54.82,54.82,400.0,37.8526,37.8526,37.8457,37.8457,400.0
2011-01-18 12:40:00,54.81,54.83,54.81,54.82,7900.0,37.8388,37.8526,37.8388,37.8457,7900.0
2011-01-18 12:45:00,54.83,54.83,54.82,54.82,700.0,37.8526,37.8526,37.8457,37.8457,700.0
2011-01-18 12:50:00,54.83,54.84,54.82,54.82,1200.0,37.8526,37.8595,37.8457,37.8457,1200.0
2011-01-18 12:55:00,54.83,54.83,54.83,54.83,600.0,37.8526,37.8526,37.8526,37.8526,600.0
2011-01-18 13:00:00,54.85,54.85,54.85,54.85,400.0,37.8664,37.8664,37.8664,37.8664,400.0
2011-01-18 13:05:00,54.85,54.86,54.85,54.85,1400.0,37.8664,37.8733,37.8664,37.8664,1400.0
2011-01-18 13:10:00,54.85,54.86,54.85,54.85,4700.0,37.8664,37.8733,37.8664,37.8664,4700.0
2011-01-18 13:15:00,54.85,54.87,54.84,54.87,4800.0,37.8664,37.8802,37.8595,37.8802,4800.0
2011-01-18 13:20:00,54.86,54.87,54.86,54.87,2300.0,37.8733,37.8802,37.8733,37.8802,2300.0
2011-01-18 13:25:00,54.87,54.88,54.87,54.88,3400.0,37.8802,37.8871,37.8802,37.8871,3400.0
2011-01-18 13:30:00,54.88,54.91,54.88,54.88,24800.0,37.8871,37.9079,37.8871,37.8871,24800.0
2011-01-18 13:35:00,54.89,54.91,54.89,54.9,2000.0,37.894,37.9079,37.894,37.9009,2000.0
2011-01-18 13:40:00,54.89,54.9,54.88,54.9,7900.0,37.894,37.9009,37.8871,37.9009,7900.0
2011-01-18 13:45:00,54.89,54.89,54.88,54.88,2600.0,37.894,37.894,37.8871,37.8871,2600.0
2011-01-18 13:50:00,54.89,54.89,54.89,54.89,900.0,37.894,37.894,37.894,37.894,900.0
2011-01-18 13:55:00,54.9,54.91,54.87,54.87,1400.0,37.9009,37.9079,37.8802,37.8802,1400.0
2011-01-18 14:00:00,54.86,54.88,54.86,54.88,2000.0,37.8733,37.8871,37.8733,37.8871,2000.0
2011-01-18 14:05:00,54.88,54.89,54.88,54.88,1600.0,37.8871,37.894,37.8871,37.8871,1600.0
2011-01-18 14:10:00,54.89,54.9,54.89,54.89,2700.0,37.894,37.9009,37.894,37.894,2700.0
2011-01-18 14:15:00,54.9,54.91,54.9,54.9,3100.0,37.9009,37.9079,37.9009,37.9009,3100.0
2011-01-18 14:20:00,54.9,54.9,54.9,54.9,500.0,37.9009,37.9009,37.9009,37.9009,500.0
2011-01-18 14:25:00,54.9,54.91,54.9,54.91,5500.0,37.9009,37.9079,37.9009,37.9079,5500.0
2011-01-18 14:30:00,54.92,54.94,54.91,54.92,5400.0,37.9148,37.9286,37.9079,37.9148,5400.0
2011-01-18 14:35:00,54.92,54.92,54.91,54.91,500.0,37.9148,37.9148,37.9079,37.9079,500.0
2011-01-18 14:40:00,54.91,54.91,54.88,54.88,6100.0,37.9079,37.9079,37.8871,37.8871,6100.0
2011-01-18 14:45:00,54.88,54.9,54.88,54.9,1100.0,37.8871,37.9009,37.8871,37.9009,1100.0
2011-01-18 14:50:00,54.89,54.9,54.88,54.89,2700.0,37.894,37.9009,37.8871,37.894,2700.0
2011-01-18 14:55:00,54.91,54.91,54.9,54.9,600.0,37.9079,37.9079,37.9009,37.9009,600.0
2011-01-18 15:00:00,54.91,54.91,54.9,54.9,3100.0,37.9079,37.9079,37.9009,37.9009,3100.0
2011-01-18 15:05:00,54.88,54.9,54.86,54.86,1800.0,37.8871,37.9009,37.8733,37.8733,1800.0
2011-01-18 15:10:00,54.85,54.86,54.84,54.84,2700.0,37.8664,37.8733,37.8595,37.8595,2700.0
2011-01-18 15:15:00,54.84,54.85,54.83,54.84,5500.0,37.8595,37.8664,37.8526,37.8595,5500.0
2011-01-18 15:20:00,54.84,54.89,54.84,54.89,9500.0,37.8595,37.894,37.8595,37.894,9500.0
2011-01-18 15:25:00,54.88,54.91,54.88,54.9,22900.0,37.8871,37.9079,37.8871,37.9009,22900.0
2011-01-18 15:30:00,54.88,54.9,54.88,54.9,19100.0,37.8871,37.9009,37.8871,37.9009,19100.0
2011-01-18 15:35:00,54.9,54.93,54.89,54.92,8800.0,37.9009,37.9217,37.894,37.9148,8800.0
2011-01-18 15:40:00,54.93,54.95,54.93,54.93,9300.0,37.9217,37.9355,37.9217,37.9217,9300.0
2011-01-18 15:45:00,54.93,54.93,54.9,54.9,2600.0,37.9217,37.9217,37.9009,37.9009,2600.0
2011-01-18 15:50:00,54.9,54.9,54.89,54.89,1800.0,37.9009,37.9009,37.894,37.894,1800.0
2011-01-18 15:55:00,54.89,54.92,54.89,54.92,4800.0,37.894,37.9148,37.894,37.9148,4800.0
2011-01-19 09:30:00,54.9,54.9,54.83,54.88,13900.0,37.9009,37.9009,37.8526,37.8871,13900.0
2011-01-19 09:35:00,54.87,54.88,54.84,54.85,2400.0,37.8802,37.8871,37.8595,37.8664,2400.0
2011-01-19 09:40:00,54.84,54.85,54.77,54.79,3700.0,37.8595,37.8664,37.8112,37.825,3700.0
2011-01-19 09:45:00,54.81,54.81,54.76,54.76,2300.0,37.8388,37.8388,37.8043,37.8043,2300.0
2011-01-19 09:50:00,54.78,54.79,54.71,54.75,4800.0,37.8181,37.825,37.7698,37.7974,4800.0
2011-01-19 09:55:00,54.74,54.75,54.69,54.7,1600.0,37.7905,37.7974,37.756,37.7629,1600.0
2011-01-19 10:00:00,54.72,54.74,54.71,54.72,3600.0,37.7767,37.7905,37.7698,37.7767,3600.0
2011-01-19 10:05:00,54.72,54.76,54.71,54.75,3500.0,37.7767,37.8043,37.7698,37.7974,3500.0
2011-01-19 10:10:00,54.76,54.76,54.76,54.76,600.0,37.8043,37.8043,37.8043,37.8043,600.0
2011-01-19 10:15:00,54.75,54.75,54.75,54.75,600.0,37.7974,37.7974,37.7974,37.7974,600.0
2011-01-19 10:20:00,54.73,54.73,54.64,54.64,4400.0,37.7836,37.7836,37.7215,37.7215,4400.0
2011-01-19 10:25:00,54.62,54.63,54.6,54.61,2800.0,37.7076,37.7145,37.6938,37.7007,2800.0
2011-01-19 10:30:00,54.59,54.59,54.59,54.59,500.0,37.6869,37.6869,37.6869,37.6869,500.0
2011-01-19 10:35:00,54.59,54.59,54.54,54.55,2000.0,37.6869,37.6869,37.6524,37.6593,2000.0
2011-01-19 10:40:00,54.53,54.53,54.5,54.5,3800.0,37.6455,37.6455,37.6248,37.6248,3800.0
2011-01-19 10:45:00,54.53,54.55,54.53,54.55,1500.0,37.6455,37.6593,37.6455,37.6593,1500.0
2011-01-19 10:50:00,54.57,54.58,54.56,54.57,900.0,37.6731,37.68,37.6662,37.6731,900.0
2011-01-19 10:55:00,54.54,54.58,54.54,54.57,1400.0,37.6524,37.68,37.6524,37.6731,1400.0
2011-01-19 11:00:00,54.58,54.59,54.56,54.56,4800.0,37.68,37.6869,37.6662,37.6662,4800.0
2011-01-19 11:05:00,54.55,54.57,54.54,54.54,1300.0,37.6593,37.6731,37.6524,37.6524,1300.0
2011-01-19 11:10:00,54.56,54.57,54.51,54.51,1400.0,37.6662,37.6731,37.6317,37.6317,1400.0
2011-01-19 11:15:00,54.52,54.54,54.51,54.54,1000.0,37.6386,37.6524,37.6317,37.6524,1000.0
2011-01-19 11:20:00,54.54,54.55,54.53,54.55,1100.0,37.6524,37.6593,37.6455,37.6593,1100.0
2011-01-19 11:25:00,54.54,54.55,54.53,54.55,2100.0,37.6524,37.6593,37.6455,37.6593,2100.0
2011-01-19 11:30:00,54.56,54.57,54.55,54.57,6200.0,37.6662,37.6731,37.6593,37.6731,6200.0
2011-01-19 11:35:00,54.58,54.59,54.58,54.58,1900.0,37.68,37.6869,37.68,37.68,1900.0
2011-01-19 11:40:00,54.58,54.58,54.56,54.56,2600.0,37.68,37.68,37.6662,37.6662,2600.0
2011-01-19 11:45:00,54.57,54.6,54.57,54.6,2100.0,37.6731,37.6938,37.6731,37.6938,2100.0
2011-01-19 11:50:00,54.59,54.6,54.59,54.6,1800.0,37.6869,37.6938,37.6869,37.6938,1800.0
2011-01-19 11:55:00,54.59,54.6,54.57,54.57,2000.0,37.6869,37.6938,37.6731,37.6731,2000.0
2011-01-19 12:00:00,54.58,54.59,54.57,54.58,800.0,37.68,37.6869,37.6731,37.68,800.0
2011-01-19 12:05:00,54.57,54.59,54.57,54.59,1800.0,37.6731,37.6869,37.6731,37.6869,1800.0
2011-01-19 12:10:00,54.58,54.6,54.57,54.59,5800.0,37.68,37.6938,37.6731,37.6869,5800.0
2011-01-19 12:15:00,54.58,54.59,54.56,54.56,1900.0,37.68,37.6869,37.6662,37.6662,1900.0
2011-01-19 12:20:00,54.59,54.59,54.57,54.58,900.0,37.6869,37.6869,37.6731,37.68,900.0
2011-01-19 12:25:00,54.58,54.59,54.55,54.55,5600.0,37.68,37.6869,37.6593,37.6593,5600.0
2011-01-19 12:30:00,54.55,54.55,54.48,54.48,1100.0,37.6593,37.6593,37.611,37.611,1100.0
2011-01-19 12:35:00,54.47,54.48,54.45,54.45,2400.0,37.6041,37.611,37.5903,37.5903,2400.0
2011-01-19 12:40:00,54.47,54.47,54.47,54.47,2900.0,37.6041,37.6041,37.6041,37.6041,2900.0
2011-01-19 12:45:00,54.44,54.44,54.43,54.44,2400.0,37.5834,37.5834,37.5765,37.5834,2400.0
2011-01-19 12:50:00,54.39,54.45,54.39,54.45,800.0,37.5489,37.5903,37.5489,37.5903,800.0
2011-01-19 12:55:00,54.44,54.46,54.44,54.46,9600.0,37.5834,37.5972,37.5834,37.5972,9600.0
2011-01-19 13:00:00,54.42,54.42,54.41,54.41,600.0,37.5696,37.5696,37.5627,37.5627,600.0
2011-01-19 13:05:00,54.43,54.43,54.43,54.43,900.0,37.5765,37.5765,37.5765,37.5765,900.0
2011-01-19 13:10:00,54.46,54.46,54.46,54.46,1400.0,37.5972,37.5972,37.5972,37.5972,1400.0
2011-01-19 13:15:00,54.47,54.48,54.45,54.47,11300.0,37.6041,37.611,37.5903,37.6041,11300.0
2011-01-19 13:20:00,54.46,54.46,54.44,54.46,2200.0,37.5972,37.5972,37.5834,37.5972,2200.0
2011-01-19 13:25:00,54.48,54.52,54.47,54.52,4300.0,37.611,37.6386,37.6041,37.6386,4300.0
2011-01-19 13:30:00,54.52,54.52,54.51,54.51,2900.0,37.6386,37.6386,37.6317,37.6317,2900.0
2011-01-19 13:35:00,54.53,54.53,54.52,54.52,4300.0,37.6455,37.6455,37.6386,37.6386,4300.0
2011-01-19 13:40:00,54.52,54.54,54.51,54.51,500.0,37.6386,37.6524,37.6317,37.6317,500.0
2011-01-19 13:45:00,54.52,54.52,54.51,54.52,3200.0,37.6386,37.6386,37.6317,37.6386,3200.0
2011-01-19 13:50:00,54.51,54.51,54.49,54.49,1900.0,37.6317,37.6317,37.6179,37.6179,1900.0
2011-01-19 13:55:00,54.48,54.5,54.48,54.5,600.0,37.611,37.6248,37.611,37.6248,600.0
2011-01-19 14:00:00,54.5,54.51,54.48,54.48,700.0,37.6248,37.6317,37.611,37.611,700.0
2011-01-19 14:05:00,54.49,54.49,54.47,54.47,4600.0,37.6179,37.6179,37.6041,37.6041,4600.0
2011-01-19 14:10:00,54.48,54.48,54.45,54.46,22100.0,37.611,37.611,37.5903,37.5972,22100.0
2011-01-19 14:15:00,54.45,54.45,54.44,54.44,1900.0,37.5903,37.5903,37.5834,37.5834,1900.0
2011-01-19 14:20:00,54.41,54.42,54.39,54.39,3900.0,37.5627,37.5696,37.5489,37.5489,3900.0
2011-01-19 14:25:00,54.38,54.41,54.38,54.41,700.0,37.542,37.5627,37.542,37.5627,700.0
2011-01-19 14:30:00,54.4,54.4,54.38,54.4,1200.0,37.5558,37.5558,37.542,37.5558,1200.0
2011-01-19 14:35:00,54.41,54.42,54.41,54.41,800.0,37.5627,37.5696,37.5627,37.5627,800.0
2011-01-19 14:40:00,54.41,54.41,54.34,54.34,1900.0,37.5627,37.5627,37.5143,37.5143,1900.0
2011-01-19 14:45:00,54.39,54.39,54.37,54.37,11300.0,37.5489,37.5489,37.5351,37.5351,11300.0
2011-01-19 14:50:00,54.38,54.38,54.31,54.32,6400.0,37.542,37.542,37.4936,37.5005,6400.0
2011-01-19 14:55:00,54.32,54.34,54.29,54.34,5700.0,37.5005,37.5143,37.4798,37.5143,5700.0
2011-01-19 15:00:00,54.34,54.37,54.34,54.36,3000.0,37.5143,37.5351,37.5143,37.5282,3000.0
2011-01-19 15:05:00,54.37,54.38,54.3,54.3,10300.0,37.5351,37.542,37.4867,37.4867,10300.0
2011-01-19 15:10:00,54.31,54.31,54.27,54.27,13700.0,37.4936,37.4936,37.466,37.466,13700.0
2011-01-19 15:15:00,54.25,54.32,54.24,54.32,19400.0,37.4522,37.5005,37.4453,37.5005,19400.0
2011-01-19 15:20:00,54.31,54.35,54.3,54.3,3400.0,37.4936,37.5212,37.4867,37.4867,3400.0
2011-01-19 15:25:00,54.31,54.32,54.28,54.32,8200.0,37.4936,37.5005,37.4729,37.5005,8200.0
2011-01-19 15:30:00,54.31,54.31,54.25,54.26,3100.0,37.4936,37.4936,37.4522,37.4591,3100.0
2011-01-19 15:35:00,54.27,54.31,54.23,54.31,15800.0,37.466,37.4936,37.4384,37.4936,15800.0
2011-01-19 15:40:00,54.31,54.33,54.27,54.33,1700.0,37.4936,37.5074,37.466,37.5074,1700.0
2011-01-19 15:45:00,54.32,54.33,54.31,54.33,3500.0,37.5005,37.5074,37.4936,37.5074,3500.0
2011-01-19 15:50:00,54.34,54.34,54.33,54.33,4300.0,37.5143,37.5143,37.5074,37.5074,4300.0
2011-01-19 15:55:00,54.32,54.35,54.28,54.35,5600.0,37.5005,37.5212,37.4729,37.5212,5600.0
2011-01-20 09:30:00,54.27,54.29,54.11,54.19,24900.0,37.466,37.4798,37.3556,37.4108,24900.0
2011-01-20 09:35:00,54.15,54.18,54.09,54.09,2700.0,37.3832,37.4039,37.3418,37.3418,2700.0
2011-01-20 09:40:00,54.19,54.27,54.18,54.27,2400.0,37.4108,37.466,37.4039,37.466,2400.0
2011-01-20 09:45:00,54.26,54.28,54.26,54.26,1800.0,37.4591,37.4729,37.4591,37.4591,1800.0
2011-01-20 09:50:00,54.3,54.31,54.3,54.31,53600.0,37.4867,37.4936,37.4867,37.4936,53600.0
2011-01-20 09:55:00,54.31,54.35,54.29,54.35,7900.0,37.4936,37.5212,37.4798,37.5212,7900.0
2011-01-20 10:00:00,54.39,54.43,54.39,54.41,1100.0,37.5489,37.5765,37.5489,37.5627,1100.0
2011-01-20 10:05:00,54.38,54.38,54.33,54.33,2300.0,37.542,37.542,37.5074,37.5074,2300.0
2011-01-20 10:10:00,54.33,54.34,54.31,54.34,1700.0,37.5074,37.5143,37.4936,37.5143,1700.0
2011-01-20 10:15:00,54.33,54.34,54.26,54.26,78900.0,37.5074,37.5143,37.4591,37.4591,78900.0
2011-01-20 10:20:00,54.21,54.23,54.17,54.18,6500.0,37.4246,37.4384,37.397,37.4039,6500.0
2011-01-20 10:25:00,54.14,54.2,54.14,54.2,4400.0,37.3763,37.4177,37.3763,37.4177,4400.0
2011-01-20 10:30:00,54.16,54.23,54.16,54.19,2300.0,37.3901,37.4384,37.3901,37.4108,2300.0
2011-01-20 10:35:00,54.23,54.23,54.15,54.15,1800.0,37.4384,37.4384,37.3832,37.3832,1800.0
2011-01-20 10:40:00,54.14,54.19,54.13,54.19,5500.0,37.3763,37.4108,37.3694,37.4108,5500.0
2011-01-20 10:45:00,54.19,54.19,54.13,54.15,3300.0,37.4108,37.4108,37.3694,37.3832,3300.0
2011-01-20 10:50:00,54.14,54.14,54.05,54.05,3100.0,37.3763,37.3763,37.3141,37.3141,3100.0
2011-01-20 10:55:00,54.07,54.07,54.04,54.05,3500.0,37.3279,37.3279,37.3072,37.3141,3500.0
2011-01-20 11:00:00,54.05,54.09,54.03,54.09,3800.0,37.3141,37.3418,37.3003,37.3418,3800.0
2011-01-20 11:05:00,54.07,54.12,54.07,54.12,3100.0,37.3279,37.3625,37.3279,37.3625,3100.0
2011-01-20 11:10:00,54.08,54.14,54.08,54.14,1100.0,37.3348,37.3763,37.3348,37.3763,1100.0
2011-01-20 11:15:00,54.12,54.12,54.11,54.12,1700.0,37.3625,37.3625,37.3556,37.3625,1700.0
2011-01-20 11:20:00,54.13,54.13,54.09,54.09,1900.0,37.3694,37.3694,37.3418,37.3418,1900.0
2011-01-20 11:25:00,54.07,54.09,54.05,54.05,3400.0,37.3279,37.3418,37.3141,37.3141,3400.0
2011-01-20 11:30:00,54.04,54.07,54.01,54.02,5400.0,37.3072,37.3279,37.2865,37.2934,5400.0
2011-01-20 11:35:00,54.04,54.08,54.04,54.08,1800.0,37.3072,37.3348,37.3072,37.3348,1800.0
2011-01-20 11:40:00,54.08,54.09,54.08,54.08,2700.0,37.3348,37.3418,37.3348,37.3348,2700.0
2011-01-20 11:45:00,54.08,54.13,54.08,54.12,2200.0,37.3348,37.3694,37.3348,37.3625,2200.0
2011-01-20 11:50:00,54.13,54.13,54.12,54.12,2500.0,37.3694,37.3694,37.3625,37.3625,2500.0
2011-01-20 11:55:00,54.13,54.13,54.13,54.13,200.0,37.3694,37.3694,37.3694,37.3694,200.0
2011-01-20 12:00:00,54.17,54.19,54.15,54.19,2600.0,37.397,37.4108,37.3832,37.4108,2600.0
2011-01-20 12:05:00,54.18,54.21,54.18,54.21,500.0,37.4039,37.4246,37.4039,37.4246,500.0
2011-01-20 12:10:00,54.22,54.22,54.2,54.2,600.0,37.4315,37.4315,37.4177,37.4177,600.0
2011-01-20 12:15:00,54.21,54.21,54.18,54.18,1200.0,37.4246,37.4246,37.4039,37.4039,1200.0
2011-01-20 12:20:00,54.2,54.22,54.2,54.2,1200.0,37.4177,37.4315,37.4177,37.4177,1200.0
2011-01-20 12:25:00,54.24,54.26,54.24,54.25,1300.0,37.4453,37.4591,37.4453,37.4522,1300.0
2011-01-20 12:30:00,54.23,54.26,54.23,54.23,4200.0,37.4384,37.4591,37.4384,37.4384,4200.0
2011-01-20 12:35:00,54.25,54.26,54.24,54.26,1500.0,37.4522,37.4591,37.4453,37.4591,1500.0
2011-01-20 12:40:00,54.27,54.28,54.25,54.28,1000.0,37.466,37.4729,37.4522,37.4729,1000.0
2011-01-20 12:45:00,54.26,54.3,54.26,54.3,1200.0,37.4591,37.4867,37.4591,37.4867,1200.0
2011-01-20 12:50:00,54.3,54.3,54.28,54.3,500.0,37.4867,37.4867,37.4729,37.4867,500.0
2011-01-20 12:55:00,54.3,54.31,54.29,54.29,500.0,37.4867,37.4936,37.4798,37.4798,500.0
2011-01-20 13:00:00,54.3,54.31,54.24,54.24,3300.0,37.4867,37.4936,37.4453,37.4453,3300.0
2011-01-20 13:05:00,54.24,54.26,54.24,54.25,2700.0,37.4453,37.4591,37.4453,37.4522,2700.0
2011-01-20 13:10:00,54.26,54.26,54.25,54.25,1000.0,37.4591,37.4591,37.4522,37.4522,1000.0
2011-01-20 13:15:00,54.24,54.26,54.22,54.26,1500.0,37.4453,37.4591,37.4315,37.4591,1500.0
2011-01-20 13:20:00,54.21,54.23,54.19,54.22,3700.0,37.4246,37.4384,37.4108,37.4315,3700.0
2011-01-20 13:25:00,54.23,54.24,54.22,54.23,6300.0,37.4384,37.4453,37.4315,37.4384,6300.0
2011-01-20 13:30:00,54.23,54.26,54.23,54.25,1600.0,37.4384,37.4591,37.4384,37.4522,1600.0
2011-01-20 13:35:00,54.25,54.27,54.25,54.26,1700.0,37.4522,37.466,37.4522,37.4591,1700.0
2011-01-20 13:40:00,54.26,54.28,54.25,54.26,4700.0,37.4591,37.4729,37.4522,37.4591,4700.0
2011-01-20 13:45:00,54.23,54.24,54.23,54.24,800.0,37.4384,37.4453,37.4384,37.4453,800.0
2011-01-20 13:50:00,54.27,54.28,54.26,54.28,1200.0,37.466,37.4729,37.4591,37.4729,1200.0
2011-01-20 13:55:00,54.28,54.36,54.28,54.36,4200.0,37.4729,37.5282,37.4729,37.5282,4200.0
2011-01-20 14:00:00,54.37,54.38,54.33,54.33,23600.0,37.5351,37.542,37.5074,37.5074,23600.0
2011-01-20 14:05:00,54.36,54.38,54.33,54.38,1600.0,37.5282,37.542,37.5074,37.542,1600.0
2011-01-20 14:10:00,54.43,54.45,54.43,54.43,800.0,37.5765,37.5903,37.5765,37.5765,800.0
2011-01-20 14:15:00,54.43,54.43,54.39,54.42,7100.0,37.5765,37.5765,37.5489,37.5696,7100.0
2011-01-20 14:20:00,54.4,54.41,54.38,54.41,7700.0,37.5558,37.5627,37.542,37.5627,7700.0
2011-01-20 14:25:00,54.4,54.43,54.4,54.42,1700.0,37.5558,37.5765,37.5558,37.5696,1700.0
2011-01-20 14:30:00,54.41,54.49,54.41,54.49,2000.0,37.5627,37.6179,37.5627,37.6179,2000.0
2011-01-20 14:35:00,54.44,54.45,54.44,54.44,700.0,37.5834,37.5903,37.5834,37.5834,700.0
2011-01-20 14:40:00,54.44,54.5,54.44,54.5,16300.0,37.5834,37.6248,37.5834,37.6248,16300.0
2011-01-20 14:45:00,54.49,54.49,54.45,54.45,600.0,37.6179,37.6179,37.5903,37.5903,600.0
2011-01-20 14:50:00,54.44,54.46,54.44,54.46,2900.0,37.5834,37.5972,37.5834,37.5972,2900.0
2011-01-20 14:55:00,54.45,54.45,54.43,54.45,1700.0,37.5903,37.5903,37.5765,37.5903,1700.0
2011-01-20 15:00:00,54.43,54.44,54.39,54.4,8200.0,37.5765,37.5834,37.5489,37.5558,8200.0
2011-01-20 15:05:00,54.41,54.41,54.38,54.38,2100.0,37.5627,37.5627,37.542,37.542,2100.0
2011-01-20 15:10:00,54.37,54.4,54.36,54.38,9100.0,37.5351,37.5558,37.5282,37.542,9100.0
2011-01-20 15:15:00,54.38,54.38,54.35,54.35,3900.0,37.542,37.542,37.5212,37.5212,3900.0
2011-01-20 15:20:00,54.35,54.38,54.34,54.37,12500.0,37.5212,37.542,37.5143,37.5351,12500.0
2011-01-20 15:25:00,54.36,54.37,54.3,54.3,3000.0,37.5282,37.5351,37.4867,37.4867,3000.0
2011-01-20 15:30:00,54.3,54.32,54.28,54.28,7400.0,37.4867,37.5005,37.4729,37.4729,7400.0
2011-01-20 15:35:00,54.28,54.33,54.25,54.33,9800.0,37.4729,37.5074,37.4522,37.5074,9800.0
2011-01-20 15:40:00,54.33,54.36,54.32,54.35,3600.0,37.5074,37.5282,37.5005,37.5212,3600.0
2011-01-20 15:45:00,54.3,54.31,54.28,54.28,5700.0,37.4867,37.4936,37.4729,37.4729,5700.0
2011-01-20 15:50:00,54.3,54.33,54.27,54.31,6700.0,37.4867,37.5074,37.466,37.4936,6700.0
2011-01-20 15:55:00,54.31,54.36,54.31,54.36,8400.0,37.4936,37.5282,37.4936,37.5282,8400.0
2011-01-21 09:30:00,54.7,54.73,54.7,54.7,7800.0,37.7629,37.7836,37.7629,37.7629,7800.0
2011-01-21 09:35:00,54.72,54.72,54.69,54.69,2700.0,37.7767,37.7767,37.756,37.756,2700.0
2011-01-21 09:40:00,54.68,54.72,54.68,54.72,5500.0,37.7491,37.7767,37.7491,37.7767,5500.0
2011-01-21 09:45:00,54.74,54.77,54.74,54.77,1000.0,37.7905,37.8112,37.7905,37.8112,1000.0
2011-01-21 09:50:00,54.76,54.8,54.76,54.8,4600.0,37.8043,37.8319,37.8043,37.8319,4600.0
2011-01-21 09:55:00,54.81,54.87,54.81,54.87,3500.0,37.8388,37.8802,37.8388,37.8802,3500.0
2011-01-21 10:00:00,54.87,54.89,54.85,54.85,6800.0,37.8802,37.894,37.8664,37.8664,6800.0
2011-01-21 10:05:00,54.84,54.84,54.8,54.8,5100.0,37.8595,37.8595,37.8319,37.8319,5100.0
2011-01-21 10:10:00,54.81,54.83,54.81,54.81,7900.0,37.8388,37.8526,37.8388,37.8388,7900.0
2011-01-21 10:15:00,54.81,54.81,54.79,54.79,3000.0,37.8388,37.8388,37.825,37.825,3000.0
2011-01-21 10:20:00,54.8,54.8,54.74,54.75,5100.0,37.8319,37.8319,37.7905,37.7974,5100.0
2011-01-21 10:25:00,54.77,54.78,54.74,54.74,2500.0,37.8112,37.8181,37.7905,37.7905,2500.0
2011-01-21 10:30:00,54.73,54.74,54.69,54.71,2700.0,37.7836,37.7905,37.756,37.7698,2700.0
2011-01-21 10:35:00,54.74,54.78,54.74,54.78,1100.0,37.7905,37.8181,37.7905,37.8181,1100.0
2011-01-21 10:40:00,54.74,54.76,54.74,54.74,1600.0,37.7905,37.8043,37.7905,37.7905,1600.0
2011-01-21 10:45:00,54.79,54.79,54.73,54.73,3300.0,37.825,37.825,37.7836,37.7836,3300.0
2011-01-21 10:50:00,54.71,54.77,54.71,54.74,2600.0,37.7698,37.8112,37.7698,37.7905,2600.0
2011-01-21 10:55:00,54.72,54.74,54.71,54.71,2800.0,37.7767,37.7905,37.7698,37.7698,2800.0
2011-01-21 11:00:00,54.73,54.76,54.7,54.76,8800.0,37.7836,37.8043,37.7629,37.8043,8800.0
2011-01-21 11:05:00,54.73,54.73,54.67,54.68,4400.0,37.7836,37.7836,37.7422,37.7491,4400.0
2011-01-21 11:10:00,54.68,54.69,54.65,54.68,7300.0,37.7491,37.756,37.7284,37.7491,7300.0
2011-01-21 11:15:00,54.67,54.67,54.66,54.66,1700.0,37.7422,37.7422,37.7353,37.7353,1700.0
2011-01-21 11:20:00,54.65,54.68,54.65,54.68,4500.0,37.7284,37.7491,37.7284,37.7491,4500.0
2011-01-21 11:25:00,54.71,54.71,54.69,54.7,1100.0,37.7698,37.7698,37.756,37.7629,1100.0
2011-01-21 11:30:00,54.7,54.72,54.7,54.72,2200.0,37.7629,37.7767,37.7629,37.7767,2200.0
2011-01-21 11:35:00,54.72,54.72,54.71,54.71,1100.0,37.7767,37.7767,37.7698,37.7698,1100.0
2011-01-21 11:40:00,54.66,54.67,54.65,54.65,1100.0,37.7353,37.7422,37.7284,37.7284,1100.0
2011-01-21 11:45:00,54.61,54.62,54.61,54.61,2200.0,37.7007,37.7076,37.7007,37.7007,2200.0
2011-01-21 11:50:00,54.63,54.63,54.6,54.6,2900.0,37.7145,37.7145,37.6938,37.6938,2900.0
2011-01-21 11:55:00,54.62,54.65,54.62,54.65,1600.0,37.7076,37.7284,37.7076,37.7284,1600.0
2011-01-21 12:00:00,54.65,54.65,54.63,54.64,700.0,37.7284,37.7284,37.7145,37.7215,700.0
2011-01-21 12:05:00,54.64,54.65,54.64,54.65,400.0,37.7215,37.7284,37.7215,37.7284,400.0
2011-01-21 12:10:00,54.68,54.68,54.68,54.68,1600.0,37.7491,37.7491,37.7491,37.7491,1600.0
2011-01-21 12:15:00,54.69,54.73,54.69,54.73,3700.0,37.756,37.7836,37.756,37.7836,3700.0
2011-01-21 12:20:00,54.75,54.76,54.75,54.75,2900.0,37.7974,37.8043,37.7974,37.7974,2900.0
2011-01-21 12:25:00,54.75,54.76,54.75,54.76,1900.0,37.7974,37.8043,37.7974,37.8043,1900.0
2011-01-21 12:30:00,54.76,54.76,54.76,54.76,1500.0,37.8043,37.8043,37.8043,37.8043,1500.0
2011-01-21 12:35:00,54.72,54.73,54.72,54.73,2400.0,37.7767,37.7836,37.7767,37.7836,2400.0
2011-01-21 12:40:00,54.71,54.71,54.65,54.65,900.0,37.7698,37.7698,37.7284,37.7284,900.0
2011-01-21 12:45:00,54.63,54.66,54.63,54.66,3200.0,37.7145,37.7353,37.7145,37.7353,3200.0
2011-01-21 12:50:00,54.66,54.68,54.65,54.68,2700.0,37.7353,37.7491,37.7284,37.7491,2700.0
2011-01-21 12:55:00,54.67,54.71,54.67,54.71,1100.0,37.7422,37.7698,37.7422,37.7698,1100.0
2011-01-21 13:00:00,54.69,54.7,54.67,54.67,2400.0,37.756,37.7629,37.7422,37.7422,2400.0
2011-01-21 13:05:00,54.67,54.69,54.67,54.67,5800.0,37.7422,37.756,37.7422,37.7422,5800.0
2011-01-21 13:10:00,54.67,54.69,54.67,54.69,700.0,37.7422,37.756,37.7422,37.756,700.0
2011-01-21 13:15:00,54.71,54.75,54.71,54.75,800.0,37.7698,37.7974,37.7698,37.7974,800.0
2011-01-21 13:20:00,54.74,54.76,54.73,54.74,5300.0,37.7905,37.8043,37.7836,37.7905,5300.0
2011-01-21 13:25:00,54.72,54.72,54.72,54.72,600.0,37.7767,37.7767,37.7767,37.7767,600.0
2011-01-21 13:30:00,54.72,54.75,54.71,54.75,3700.0,37.7767,37.7974,37.7698,37.7974,3700.0
2011-01-21 13:35:00,54.75,54.75,54.74,54.75,26000.0,37.7974,37.7974,37.7905,37.7974,26000.0
2011-01-21 13:40:00,54.74,54.75,54.73,54.73,3500.0,37.7905,37.7974,37.7836,37.7836,3500.0
2011-01-21 13:45:00,54.72,54.73,54.72,54.72,4300.0,37.7767,37.7836,37.7767,37.7767,4300.0
2011-01-21 13:50:00,54.73,54.73,54.71,54.72,2000.0,37.7836,37.7836,37.7698,37.7767,2000.0
2011-01-21 13:55:00,54.72,54.76,54.72,54.76,2800.0,37.7767,37.8043,37.7767,37.8043,2800.0
2011-01-21 14:00:00,54.76,54.76,54.74,54.76,3000.0,37.8043,37.8043,37.7905,37.8043,3000.0
2011-01-21 14:05:00,54.74,54.77,54.74,54.77,6100.0,37.7905,37.8112,37.7905,37.8112,6100.0
2011-01-21 14:10:00,54.79,54.79,54.78,54.78,1800.0,37.825,37.825,37.8181,37.8181,1800.0
2011-01-21 14:15:00,54.78,54.78,54.72,54.74,14100.0,37.8181,37.8181,37.7767,37.7905,14100.0
2011-01-21 14:20:00,54.74,54.76,54.74,54.75,4300.0,37.7905,37.8043,37.7905,37.7974,4300.0
2011-01-21 14:25:00,54.76,54.76,54.74,54.75,3600.0,37.8043,37.8043,37.7905,37.7974,3600.0
2011-01-21 14:30:00,54.74,54.79,54.74,54.79,15000.0,37.7905,37.825,37.7905,37.825,15000.0
2011-01-21 14:35:00,54.8,54.81,54.79,54.8,6700.0,37.8319,37.8388,37.825,37.8319,6700.0
2011-01-21 14:40:00,54.79,54.79,54.79,54.79,800.0,37.825,37.825,37.825,37.825,800.0
2011-01-21 14:45:00,54.78,54.79,54.76,54.76,13100.0,37.8181,37.825,37.8043,37.8043,13100.0
2011-01-21 14:50:00,54.76,54.79,54.76,54.78,10300.0,37.8043,37.825,37.8043,37.8181,10300.0
2011-01-21 14:55:00,54.78,54.78,54.74,54.75,4300.0,37.8181,37.8181,37.7905,37.7974,4300.0
2011-01-21 15:00:00,54.75,54.76,54.74,54.75,8000.0,37.7974,37.8043,37.7905,37.7974,8000.0
2011-01-21 15:05:00,54.77,54.79,54.75,54.79,4000.0,37.8112,37.825,37.7974,37.825,4000.0
2011-01-21 15:10:00,54.79,54.79,54.77,54.79,3600.0,37.825,37.825,37.8112,37.825,3600.0
2011-01-21 15:15:00,54.79,54.81,54.78,54.78,4400.0,37.825,37.8388,37.8181,37.8181,4400.0
2011-01-21 15:20:00,54.79,54.79,54.76,54.78,2400.0,37.825,37.825,37.8043,37.8181,2400.0
2011-01-21 15:25:00,54.77,54.79,54.76,54.77,1000.0,37.8112,37.825,37.8043,37.8112,1000.0
2011-01-21 15:30:00,54.75,54.76,54.72,54.74,1500.0,37.7974,37.8043,37.7767,37.7905,1500.0
2011-01-21 15:35:00,54.74,54.74,54.72,54.74,1500.0,37.7905,37.7905,37.7767,37.7905,1500.0
2011-01-21 15:40:00,54.75,54.75,54.7,54.72,3200.0,37.7974,37.7974,37.7629,37.7767,3200.0
2011-01-21 15:45:00,54.73,54.75,54.72,54.72,1600.0,37.7836,37.7974,37.7767,37.7767,1600.0
2011-01-21 15:50:00,54.71,54.74,54.7,54.7,2900.0,37.7698,37.7905,37.7629,37.7629,2900.0
2011-01-21 15:55:00,54.67,54.73,54.67,54.72,2600.0,37.7422,37.7836,37.7422,37.7767,2600.0
2011-01-24 09:30:00,54.74,54.8,54.71,54.8,16100.0,37.7905,37.8319,37.7698,37.8319,16100.0
2011-01-24 09:35:00,54.83,54.83,54.81,54.81,1600.0,37.8526,37.8526,37.8388,37.8388,1600.0
2011-01-24 09:40:00,54.81,54.83,54.79,54.8,1600.0,37.8388,37.8526,37.825,37.8319,1600.0
2011-01-24 09:45:00,54.84,54.88,54.84,54.85,11600.0,37.8595,37.8871,37.8595,37.8664,11600.0
2011-01-24 09:50:00,54.87,54.89,54.81,54.81,3500.0,37.8802,37.894,37.8388,37.8388,3500.0
2011-01-24 09:55:00,54.82,54.82,54.76,54.76,2200.0,37.8457,37.8457,37.8043,37.8043,2200.0
2011-01-24 10:00:00,54.78,54.78,54.78,54.78,700.0,37.8181,37.8181,37.8181,37.8181,700.0
2011-01-24 10:05:00,54.77,54.79,54.75,54.78,4700.0,37.8112,37.825,37.7974,37.8181,4700.0
2011-01-24 10:10:00,54.81,54.83,54.79,54.79,900.0,37.8388,37.8526,37.825,37.825,900.0
2011-01-24 10:15:00,54.78,54.79,54.73,54.73,1900.0,37.8181,37.825,37.7836,37.7836,1900.0
2011-01-24 10:20:00,54.77,54.84,54.76,54.84,3800.0,37.8112,37.8595,37.8043,37.8595,3800.0
2011-01-24 10:25:00,54.82,54.85,54.82,54.83,2000.0,37.8457,37.8664,37.8457,37.8526,2000.0
2011-01-24 10:30:00,54.83,54.84,54.81,54.84,2200.0,37.8526,37.8595,37.8388,37.8595,2200.0
2011-01-24 10:35:00,54.86,54.86,54.85,54.85,2000.0,37.8733,37.8733,37.8664,37.8664,2000.0
2011-01-24 10:40:00,54.86,54.88,54.86,54.88,1000.0,37.8733,37.8871,37.8733,37.8871,1000.0
2011-01-24 10:45:00,54.87,54.87,54.85,54.85,900.0,37.8802,37.8802,37.8664,37.8664,900.0
2011-01-24 10:50:00,54.85,54.85,54.83,54.85,2000.0,37.8664,37.8664,37.8526,37.8664,2000.0
2011-01-24 10:55:00,54.89,54.89,54.88,54.89,1700.0,37.894,37.894,37.8871,37.894,1700.0
2011-01-24 11:00:00,54.87,54.92,54.87,54.92,2600.0,37.8802,37.9148,37.8802,37.9148,2600.0
2011-01-24 11:05:00,54.92,54.93,54.91,54.92,3400.0,37.9148,37.9217,37.9079,37.9148,3400.0
2011-01-24 11:10:00,54.91,54.91,54.89,54.91,3800.0,37.9079,37.9079,37.894,37.9079,3800.0
2011-01-24 11:15:00,54.88,54.89,54.88,54.88,4900.0,37.8871,37.894,37.8871,37.8871,4900.0
2011-01-24 11:20:00,54.9,54.9,54.89,54.89,2000.0,37.9009,37.9009,37.894,37.894,2000.0
2011-01-24 11:25:00,54.89,54.93,54.89,54.91,1000.0,37.894,37.9217,37.894,37.9079,1000.0
2011-01-24 11:30:00,54.92,54.95,54.92,54.95,1800.0,37.9148,37.9355,37.9148,37.9355,1800.0
2011-01-24 11:35:00,54.92,54.93,54.89,54.89,5400.0,37.9148,37.9217,37.894,37.894,5400.0
2011-01-24 11:40:00,54.89,54.9,54.89,54.9,400.0,37.894,37.9009,37.894,37.9009,400.0
2011-01-24 11:45:00,54.91,54.93,54.9,54.93,1100.0,37.9079,37.9217,37.9009,37.9217,1100.0
2011-01-24 11:50:00,54.93,54.94,54.91,54.91,1300.0,37.9217,37.9286,37.9079,37.9079,1300.0
2011-01-24 11:55:00,54.9,54.93,54.9,54.92,1500.0,37.9009,37.9217,37.9009,37.9148,1500.0
2011-01-24 12:00:00,54.93,54.95,54.93,54.95,5800.0,37.9217,37.9355,37.9217,37.9355,5800.0
2011-01-24 12:05:00,54.96,54.99,54.96,54.99,700.0,37.9424,37.9631,37.9424,37.9631,700.0
2011-01-24 12:10:00,54.96,54.98,54.95,54.97,2500.0,37.9424,37.9562,37.9355,37.9493,2500.0
2011-01-24 12:15:00,54.96,54.97,54.96,54.96,4800.0,37.9424,37.9493,37.9424,37.9424,4800.0
2011-01-24 12:20:00,54.95,54.95,54.94,54.94,800.0,37.9355,37.9355,37.9286,37.9286,800.0
2011-01-24 12:25:00,54.94,54.95,54.94,54.95,9300.0,37.9286,37.9355,37.9286,37.9355,9300.0
2011-01-24 12:30:00,54.94,54.94,54.93,54.93,1300.0,37.9286,37.9286,37.9217,37.9217,1300.0
2011-01-24 12:35:00,54.94,54.95,54.94,54.95,2500.0,37.9286,37.9355,37.9286,37.9355,2500.0
2011-01-24 12:40:00,54.95,54.95,54.94,54.95,2800.0,37.9355,37.9355,37.9286,37.9355,2800.0
2011-01-24 12:45:00,54.95,54.95,54.94,54.95,900.0,37.9355,37.9355,37.9286,37.9355,900.0
2011-01-24 12:50:00,54.95,54.95,54.92,54.92,900.0,37.9355,37.9355,37.9148,37.9148,900.0
2011-01-24 12:55:00,54.91,54.93,54.9,54.9,3200.0,37.9079,37.9217,37.9009,37.9009,3200.0
2011-01-24 13:00:00,54.9,54.91,54.89,54.89,17000.0,37.9009,37.9079,37.894,37.894,17000.0
2011-01-24 13:05:00,54.89,54.91,54.89,54.9,9700.0,37.894,37.9079,37.894,37.9009,9700.0
2011-01-24 13:10:00,54.89,54.9,54.88,54.89,14300.0,37.894,37.9009,37.8871,37.894,14300.0
2011-01-24 13:15:00,54.9,54.92,54.89,54.91,6900.0,37.9009,37.9148,37.894,37.9079,6900.0
2011-01-24 13:20:00,54.91,54.92,54.9,54.9,6600.0,37.9079,37.9148,37.9009,37.9009,6600.0
2011-01-24 13:25:00,54.9,54.93,54.9,54.92,23900.0,37.9009,37.9217,37.9009,37.9148,23900.0
2011-01-24 13:30:00,54.91,54.92,54.91,54.92,500.0,37.9079,37.9148,37.9079,37.9148,500.0
2011-01-24 13:35:00,54.91,54.92,54.9,54.92,2600.0,37.9079,37.9148,37.9009,37.9148,2600.0
2011-01-24 13:40:00,54.92,54.93,54.92,54.93,3900.0,37.9148,37.9217,37.9148,37.9217,3900.0
2011-01-24 13:45:00,54.92,54.92,54.92,54.92,100.0,37.9148,37.9148,37.9148,37.9148,100.0
2011-01-24 13:50:00,54.95,54.95,54.94,54.95,800.0,37.9355,37.9355,37.9286,37.9355,800.0
2011-01-24 13:55:00,54.94,54.95,54.92,54.94,3900.0,37.9286,37.9355,37.9148,37.9286,3900.0
2011-01-24 14:00:00,54.93,54.95,54.93,54.95,1300.0,37.9217,37.9355,37.9217,37.9355,1300.0
2011-01-24 14:05:00,54.93,54.93,54.93,54.93,300.0,37.9217,37.9217,37.9217,37.9217,300.0
2011-01-24 14:10:00,54.93,54.95,54.93,54.95,21700.0,37.9217,37.9355,37.9217,37.9355,21700.0
2011-01-24 14:15:00,54.95,55.0,54.95,54.96,86500.0,37.9355,37.97,37.9355,37.9424,86500.0
2011-01-24 14:20:00,54.96,54.96,54.94,54.95,1400.0,37.9424,37.9424,37.9286,37.9355,1400.0
2011-01-24 14:25:00,54.95,54.95,54.94,54.95,2700.0,37.9355,37.9355,37.9286,37.9355,2700.0
2011-01-24 14:30:00,54.94,54.95,54.94,54.95,400.0,37.9286,37.9355,37.9286,37.9355,400.0
2011-01-24 14:35:00,54.91,54.93,54.91,54.93,1700.0,37.9079,37.9217,37.9079,37.9217,1700.0
2011-01-24 14:40:00,54.93,54.95,54.93,54.94,2400.0,37.9217,37.9355,37.9217,37.9286,2400.0
2011-01-24 14:45:00,54.93,54.93,54.93,54.93,200.0,37.9217,37.9217,37.9217,37.9217,200.0
2011-01-24 14:50:00,54.92,54.93,54.87,54.89,4400.0,37.9148,37.9217,37.8802,37.894,4400.0
2011-01-24 14:55:00,54.88,54.9,54.87,54.87,24900.0,37.8871,37.9009,37.8802,37.8802,24900.0
2011-01-24 15:00:00,54.87,54.89,54.87,54.89,700.0,37.8802,37.894,37.8802,37.894,700.0
2011-01-24 15:05:00,54.9,54.9,54.87,54.87,1600.0,37.9009,37.9009,37.8802,37.8802,1600.0
2011-01-24 15:10:00,54.89,54.9,54.88,54.89,8500.0,37.894,37.9009,37.8871,37.894,8500.0
2011-01-24 15:15:00,54.87,54.87,54.82,54.84,4100.0,37.8802,37.8802,37.8457,37.8595,4100.0
2011-01-24 15:20:00,54.84,54.84,54.8,54.81,3200.0,37.8595,37.8595,37.8319,37.8388,3200.0
2011-01-24 15:25:00,54.82,54.82,54.79,54.8,3100.0,37.8457,37.8457,37.825,37.8319,3100.0
2011-01-24 15:30:00,54.83,54.84,54.83,54.83,3100.0,37.8526,37.8595,37.8526,37.8526,3100.0
2011-01-24 15:35:00,54.85,54.89,54.85,54.89,2100.0,37.8664,37.894,37.8664,37.894,2100.0
2011-01-24 15:40:00,54.88,54.89,54.88,54.89,2400.0,37.8871,37.894,37.8871,37.894,2400.0
2011-01-24 15:45:00,54.88,54.89,54.85,54.89,4400.0,37.8871,37.894,37.8664,37.894,4400.0
2011-01-24 15:50:00,54.89,54.9,54.88,54.88,5400.0,37.894,37.9009,37.8871,37.8871,5400.0
2011-01-24 15:55:00,54.91,54.94,54.91,54.93,5900.0,37.9079,37.9286,37.9079,37.9217,5900.0
2011-01-25 09:30:00,54.85,54.87,54.78,54.85,8600.0,37.8664,37.8802,37.8181,37.8664,8600.0
2011-01-25 09:35:00,54.81,54.81,54.77,54.8,4500.0,37.8388,37.8388,37.8112,37.8319,4500.0
2011-01-25 09:40:00,54.77,54.82,54.75,54.82,4000.0,37.8112,37.8457,37.7974,37.8457,4000.0
2011-01-25 09:45:00,54.81,54.88,54.79,54.88,4700.0,37.8388,37.8871,37.825,37.8871,4700.0
2011-01-25 09:50:00,54.91,54.93,54.88,54.89,5600.0,37.9079,37.9217,37.8871,37.894,5600.0
2011-01-25 09:55:00,54.9,54.96,54.88,54.96,10700.0,37.9009,37.9424,37.8871,37.9424,10700.0
2011-01-25 10:00:00,54.94,55.04,54.91,54.91,25600.0,37.9286,37.9976,37.9079,37.9079,25600.0
2011-01-25 10:05:00,54.89,54.91,54.89,54.91,3100.0,37.894,37.9079,37.894,37.9079,3100.0
2011-01-25 10:10:00,54.94,54.95,54.92,54.93,1600.0,37.9286,37.9355,37.9148,37.9217,1600.0
2011-01-25 10:15:00,54.89,54.89,54.82,54.85,5500.0,37.894,37.894,37.8457,37.8664,5500.0
2011-01-25 10:20:00,54.83,54.85,54.82,54.82,3900.0,37.8526,37.8664,37.8457,37.8457,3900.0
2011-01-25 10:25:00,54.84,54.86,54.83,54.85,3400.0,37.8595,37.8733,37.8526,37.8664,3400.0
2011-01-25 10:30:00,54.84,54.85,54.84,54.85,3500.0,37.8595,37.8664,37.8595,37.8664,3500.0
2011-01-25 10:35:00,54.89,54.89,54.85,54.85,5100.0,37.894,37.894,37.8664,37.8664,5100.0
2011-01-25 10:40:00,54.85,54.9,54.85,54.88,6200.0,37.8664,37.9009,37.8664,37.8871,6200.0
2011-01-25 10:45:00,54.89,54.89,54.86,54.87,11100.0,37.894,37.894,37.8733,37.8802,11100.0
2011-01-25 10:50:00,54.91,54.92,54.9,54.9,2200.0,37.9079,37.9148,37.9009,37.9009,2200.0
2011-01-25 10:55:00,54.94,54.94,54.9,54.91,1400.0,37.9286,37.9286,37.9009,37.9079,1400.0
2011-01-25 11:00:00,54.92,54.92,54.87,54.87,2300.0,37.9148,37.9148,37.8802,37.8802,2300.0
2011-01-25 11:05:00,54.89,54.89,54.88,54.88,3300.0,37.894,37.894,37.8871,37.8871,3300.0
2011-01-25 11:10:00,54.87,54.87,54.73,54.73,11600.0,37.8802,37.8802,37.7836,37.7836,11600.0
2011-01-25 11:15:00,54.75,54.75,54.7,54.74,1500.0,37.7974,37.7974,37.7629,37.7905,1500.0
2011-01-25 11:20:00,54.72,54.73,54.65,54.67,6200.0,37.7767,37.7836,37.7284,37.7422,6200.0
2011-01-25 11:25:00,54.71,54.71,54.65,54.65,2100.0,37.7698,37.7698,37.7284,37.7284,2100.0
2011-01-25 11:30:00,54.64,54.67,54.63,54.66,3300.0,37.7215,37.7422,37.7145,37.7353,3300.0
2011-01-25 11:35:00,54.68,54.7,54.67,54.7,3000.0,37.7491,37.7629,37.7422,37.7629,3000.0
2011-01-25 11:40:00,54.69,54.7,54.67,54.69,9400.0,37.756,37.7629,37.7422,37.756,9400.0
2011-01-25 11:45:00,54.69,54.69,54.64,54.64,8600.0,37.756,37.756,37.7215,37.7215,8600.0
2011-01-25 11:50:00,54.63,54.67,54.63,54.65,1500.0,37.7145,37.7422,37.7145,37.7284,1500.0
2011-01-25 11:55:00,54.66,54.67,54.66,54.67,600.0,37.7353,37.7422,37.7353,37.7422,600.0
2011-01-25 12:00:00,54.67,54.73,54.66,54.73,5900.0,37.7422,37.7836,37.7353,37.7836,5900.0
2011-01-25 12:05:00,54.72,54.72,54.7,54.72,3500.0,37.7767,37.7767,37.7629,37.7767,3500.0
2011-01-25 12:10:00,54.74,54.77,54.73,54.77,3200.0,37.7905,37.8112,37.7836,37.8112,3200.0
2011-01-25 12:15:00,54.8,54.8,54.77,54.77,6400.0,37.8319,37.8319,37.8112,37.8112,6400.0
2011-01-25 12:20:00,54.79,54.79,54.79,54.79,200.0,37.825,37.825,37.825,37.825,200.0
2011-01-25 12:25:00,54.79,54.82,54.79,54.82,900.0,37.825,37.8457,37.825,37.8457,900.0
2011-01-25 12:30:00,54.82,54.83,54.79,54.79,9200.0,37.8457,37.8526,37.825,37.825,9200.0
2011-01-25 12:35:00,54.8,54.8,54.78,54.8,5000.0,37.8319,37.8319,37.8181,37.8319,5000.0
2011-01-25 12:40:00,54.8,54.81,54.79,54.81,4400.0,37.8319,37.8388,37.825,37.8388,4400.0
2011-01-25 12:45:00,54.8,54.81,54.78,54.78,1700.0,37.8319,37.8388,37.8181,37.8181,1700.0
2011-01-25 12:50:00,54.8,54.83,54.8,54.81,1900.0,37.8319,37.8526,37.8319,37.8388,1900.0
2011-01-25 12:55:00,54.81,54.82,54.78,54.8,2600.0,37.8388,37.8457,37.8181,37.8319,2600.0
2011-01-25 13:00:00,54.79,54.8,54.79,54.8,1100.0,37.825,37.8319,37.825,37.8319,1100.0
2011-01-25 13:05:00,54.79,54.79,54.78,54.78,7800.0,37.825,37.825,37.8181,37.8181,7800.0
2011-01-25 13:10:00,54.78,54.81,54.78,54.8,8400.0,37.8181,37.8388,37.8181,37.8319,8400.0
2011-01-25 13:15:00,54.79,54.79,54.79,54.79,1000.0,37.825,37.825,37.825,37.825,1000.0
2011-01-25 13:20:00,54.78,54.78,54.73,54.73,3200.0,37.8181,37.8181,37.7836,37.7836,3200.0
2011-01-25 13:25:00,54.73,54.75,54.72,54.73,2600.0,37.7836,37.7974,37.7767,37.7836,2600.0
2011-01-25 13:30:00,54.74,54.75,54.74,54.75,1000.0,37.7905,37.7974,37.7905,37.7974,1000.0
2011-01-25 13:35:00,54.73,54.74,54.7,54.73,4800.0,37.7836,37.7905,37.7629,37.7836,4800.0
2011-01-25 13:40:00,54.74,54.77,54.73,54.73,26500.0,37.7905,37.8112,37.7836,37.7836,26500.0
2011-01-25 13:45:00,54.75,54.8,54.75,54.79,8200.0,37.7974,37.8319,37.7974,37.825,8200.0
2011-01-25 13:50:00,54.78,54.78,54.78,54.78,300.0,37.8181,37.8181,37.8181,37.8181,300.0
2011-01-25 13:55:00,54.8,54.8,54.77,54.8,7800.0,37.8319,37.8319,37.8112,37.8319,7800.0
2011-01-25 14:00:00,54.76,54.76,54.74,54.74,900.0,37.8043,37.8043,37.7905,37.7905,900.0
2011-01-25 14:05:00,54.72,54.72,54.68,54.69,2300.0,37.7767,37.7767,37.7491,37.756,2300.0
2011-01-25 14:10:00,54.7,54.71,54.63,54.63,5600.0,37.7629,37.7698,37.7145,37.7145,5600.0
2011-01-25 14:15:00,54.63,54.67,54.6,54.6,3200.0,37.7145,37.7422,37.6938,37.6938,3200.0
2011-01-25 14:20:00,54.63,54.64,54.57,54.57,3700.0,37.7145,37.7215,37.6731,37.6731,3700.0
2011-01-25 14:25:00,54.59,54.59,54.56,54.58,2900.0,37.6869,37.6869,37.6662,37.68,2900.0
2011-01-25 14:30:00,54.58,54.6,54.58,54.58,1300.0,37.68,37.6938,37.68,37.68,1300.0
2011-01-25 14:35:00,54.58,54.59,54.58,54.59,300.0,37.68,37.6869,37.68,37.6869,300.0
2011-01-25 14:40:00,54.62,54.64,54.62,54.64,2300.0,37.7076,37.7215,37.7076,37.7215,2300.0
2011-01-25 14:45:00,54.62,54.65,54.61,54.61,6800.0,37.7076,37.7284,37.7007,37.7007,6800.0
2011-01-25 14:50:00,54.55,54.59,54.54,54.54,4900.0,37.6593,37.6869,37.6524,37.6524,4900.0
2011-01-25 14:55:00,54.58,54.62,54.58,54.61,600.0,37.68,37.7076,37.68,37.7007,600.0
2011-01-25 15:00:00,54.63,54.67,54.61,54.67,42100.0,37.7145,37.7422,37.7007,37.7422,42100.0
2011-01-25 15:05:00,54.67,54.71,54.67,54.67,23400.0,37.7422,37.7698,37.7422,37.7422,23400.0
2011-01-25 15:10:00,54.68,54.72,54.68,54.72,3500.0,37.7491,37.7767,37.7491,37.7767,3500.0
2011-01-25 15:15:00,54.74,54.77,54.74,54.75,3500.0,37.7905,37.8112,37.7905,37.7974,3500.0
2011-01-25 15:20:00,54.74,54.82,54.74,54.79,1900.0,37.7905,37.8457,37.7905,37.825,1900.0
2011-01-25 15:25:00,54.8,54.82,54.78,54.82,1700.0,37.8319,37.8457,37.8181,37.8457,1700.0
2011-01-25 15:30:00,54.81,54.83,54.77,54.78,7300.0,37.8388,37.8526,37.8112,37.8181,7300.0
2011-01-25 15:35:00,54.77,54.79,54.76,54.78,5000.0,37.8112,37.825,37.8043,37.8181,5000.0
2011-01-25 15:40:00,54.79,54.8,54.78,54.8,3900.0,37.825,37.8319,37.8181,37.8319,3900.0
2011-01-25 15:45:00,54.89,54.91,54.86,54.9,15900.0,37.894,37.9079,37.8733,37.9009,15900.0
2011-01-25 15:50:00,54.89,54.92,54.88,54.91,3400.0,37.894,37.9148,37.8871,37.9079,3400.0
2011-01-25 15:55:00,54.93,54.96,54.92,54.95,5600.0,37.9217,37.9424,37.9148,37.9355,5600.0
2011-01-26 09:30:00,55.08,55.11,55.08,55.09,17300.0,38.0252,38.0459,38.0252,38.0321,17300.0
2011-01-26 09:35:00,55.1,55.12,55.07,55.07,2900.0,38.039,38.0528,38.0183,38.0183,2900.0
2011-01-26 09:40:00,55.05,55.06,55.01,55.05,11300.0,38.0045,38.0114,37.9769,38.0045,11300.0
2011-01-26 09:45:00,55.06,55.06,55.04,55.04,1900.0,38.0114,38.0114,37.9976,37.9976,1900.0
2011-01-26 09:50:00,55.03,55.04,55.01,55.03,2700.0,37.9907,37.9976,37.9769,37.9907,2700.0
2011-01-26 09:55:00,55.05,55.06,55.04,55.06,2100.0,38.0045,38.0114,37.9976,38.0114,2100.0
2011-01-26 10:00:00,55.08,55.09,55.05,55.08,3500.0,38.0252,38.0321,38.0045,38.0252,3500.0
2011-01-26 10:05:00,55.05,55.14,55.05,55.14,5400.0,38.0045,38.0666,38.0045,38.0666,5400.0
2011-01-26 10:10:00,55.13,55.18,55.1,55.17,5900.0,38.0597,38.0942,38.039,38.0873,5900.0
2011-01-26 10:15:00,55.19,55.19,55.13,55.14,3400.0,38.1012,38.1012,38.0597,38.0666,3400.0
2011-01-26 10:20:00,55.15,55.2,55.14,55.19,4400.0,38.0735,38.1081,38.0666,38.1012,4400.0
2011-01-26 10:25:00,55.22,55.23,55.22,55.23,1300.0,38.1219,38.1288,38.1219,38.1288,1300.0
2011-01-26 10:30:00,55.24,55.24,55.16,55.16,2400.0,38.1357,38.1357,38.0804,38.0804,2400.0
2011-01-26 10:35:00,55.19,55.19,55.16,55.19,3800.0,38.1012,38.1012,38.0804,38.1012,3800.0
2011-01-26 10:40:00,55.17,55.28,55.17,55.26,7400.0,38.0873,38.1633,38.0873,38.1495,7400.0
2011-01-26 10:45:00,55.27,55.27,55.23,55.23,6200.0,38.1564,38.1564,38.1288,38.1288,6200.0
2011-01-26 10:50:00,55.23,55.24,55.22,55.22,5700.0,38.1288,38.1357,38.1219,38.1219,5700.0
2011-01-26 10:55:00,55.22,55.22,55.17,55.17,4200.0,38.1219,38.1219,38.0873,38.0873,4200.0
2011-01-26 11:00:00,55.17,55.2,55.17,55.2,1300.0,38.0873,38.1081,38.0873,38.1081,1300.0
2011-01-26 11:05:00,55.18,55.2,55.18,55.2,1400.0,38.0942,38.1081,38.0942,38.1081,1400.0
2011-01-26 11:10:00,55.21,55.21,55.18,55.19,4600.0,38.115,38.115,38.0942,38.1012,4600.0
2011-01-26 11:15:00,55.2,55.2,55.15,55.15,7000.0,38.1081,38.1081,38.0735,38.0735,7000.0
2011-01-26 11:20:00,55.16,55.16,55.1,55.11,3100.0,38.0804,38.0804,38.039,38.0459,3100.0
2011-01-26 11:25:00,55.11,55.11,55.08,55.08,2300.0,38.0459,38.0459,38.0252,38.0252,2300.0
2011-01-26 11:30:00,55.08,55.1,55.08,55.08,6700.0,38.0252,38.039,38.0252,38.0252,6700.0
2011-01-26 11:35:00,55.09,55.1,55.09,55.09,700.0,38.0321,38.039,38.0321,38.0321,700.0
2011-01-26 11:40:00,55.06,55.11,55.06,55.11,6900.0,38.0114,38.0459,38.0114,38.0459,6900.0
2011-01-26 11:45:00,55.11,55.11,55.11,55.11,400.0,38.0459,38.0459,38.0459,38.0459,400.0
2011-01-26 11:50:00,55.15,55.15,55.1,55.1,1100.0,38.0735,38.0735,38.039,38.039,1100.0
2011-01-26 11:55:00,55.12,55.12,55.11,55.12,1500.0,38.0528,38.0528,38.0459,38.0528,1500.0
2011-01-26 12:00:00,55.12,55.13,55.08,55.09,5200.0,38.0528,38.0597,38.0252,38.0321,5200.0
2011-01-26 12:05:00,55.08,55.12,55.08,55.12,10300.0,38.0252,38.0528,38.0252,38.0528,10300.0
2011-01-26 12:10:00,55.14,55.15,55.14,55.14,1700.0,38.0666,38.0735,38.0666,38.0666,1700.0
2011-01-26 12:15:00,55.14,55.14,55.11,55.11,200.0,38.0666,38.0666,38.0459,38.0459,200.0
2011-01-26 12:20:00,55.12,55.13,55.12,55.12,4600.0,38.0528,38.0597,38.0528,38.0528,4600.0
2011-01-26 12:25:00,55.11,55.12,55.11,55.12,3500.0,38.0459,38.0528,38.0459,38.0528,3500.0
2011-01-26 12:30:00,55.15,55.15,55.13,55.15,1900.0,38.0735,38.0735,38.0597,38.0735,1900.0
2011-01-26 12:35:00,55.14,55.15,55.12,55.14,3800.0,38.0666,38.0735,38.0528,38.0666,3800.0
2011-01-26 12:40:00,55.14,55.15,55.13,55.15,1200.0,38.0666,38.0735,38.0597,38.0735,1200.0
2011-01-26 12:45:00,55.15,55.15,55.13,55.14,4600.0,38.0735,38.0735,38.0597,38.0666,4600.0
2011-01-26 12:50:00,55.13,55.16,55.13,55.16,1200.0,38.0597,38.0804,38.0597,38.0804,1200.0
2011-01-26 12:55:00,55.17,55.18,55.17,55.18,200.0,38.0873,38.0942,38.0873,38.0942,200.0
2011-01-26 13:00:00,55.17,55.18,55.16,55.16,2000.0,38.0873,38.0942,38.0804,38.0804,2000.0
2011-01-26 13:05:00,55.15,55.15,55.14,55.15,1900.0,38.0735,38.0735,38.0666,38.0735,1900.0
2011-01-26 13:10:00,55.18,55.18,55.15,55.17,3600.0,38.0942,38.0942,38.0735,38.0873,3600.0
2011-01-26 13:15:00,55.15,55.17,55.15,55.17,3000.0,38.0735,38.0873,38.0735,38.0873,3000.0
2011-01-26 13:20:00,55.16,55.17,55.14,55.14,20200.0,38.0804,38.0873,38.0666,38.0666,20200.0
2011-01-26 13:25:00,55.16,55.16,55.15,55.15,1800.0,38.0804,38.0804,38.0735,38.0735,1800.0
2011-01-26 13:30:00,55.15,55.15,55.15,55.15,300.0,38.0735,38.0735,38.0735,38.0735,300.0
2011-01-26 13:35:00,55.15,55.15,55.12,55.14,3800.0,38.0735,38.0735,38.0528,38.0666,3800.0
2011-01-26 13:40:00,55.16,55.17,55.16,55.17,4100.0,38.0804,38.0873,38.0804,38.0873,4100.0
2011-01-26 13:45:00,55.17,55.17,55.15,55.17,2500.0,38.0873,38.0873,38.0735,38.0873,2500.0
2011-01-26 13:50:00,55.18,55.2,55.15,55.17,4400.0,38.0942,38.1081,38.0735,38.0873,4400.0
2011-01-26 13:55:00,55.15,55.16,55.15,55.15,800.0,38.0735,38.0804,38.0735,38.0735,800.0
2011-01-26 14:00:00,55.14,55.15,55.14,55.14,3600.0,38.0666,38.0735,38.0666,38.0666,3600.0
2011-01-26 14:05:00,55.15,55.16,55.14,55.16,1600.0,38.0735,38.0804,38.0666,38.0804,1600.0
2011-01-26 14:10:00,55.14,55.16,55.13,55.13,5900.0,38.0666,38.0804,38.0597,38.0597,5900.0
2011-01-26 14:15:00,55.15,55.23,55.13,55.22,2500.0,38.0735,38.1288,38.0597,38.1219,2500.0
2011-01-26 14:20:00,55.16,55.16,55.09,55.09,2000.0,38.0804,38.0804,38.0321,38.0321,2000.0
2011-01-26 14:25:00,55.14,55.14,55.04,55.08,3600.0,38.0666,38.0666,37.9976,38.0252,3600.0
2011-01-26 14:30:00,55.06,55.1,55.06,55.07,2500.0,38.0114,38.039,38.0114,38.0183,2500.0
2011-01-26 14:35:00,55.13,55.14,55.1,55.14,9900.0,38.0597,38.0666,38.039,38.0666,9900.0
2011-01-26 14:40:00,55.12,55.2,55.12,55.19,16400.0,38.0528,38.1081,38.0528,38.1012,16400.0
2011-01-26 14:45:00,55.2,55.23,55.14,55.16,7500.0,38.1081,38.1288,38.0666,38.0804,7500.0
2011-01-26 14:50:00,55.17,55.18,55.15,55.18,900.0,38.0873,38.0942,38.0735,38.0942,900.0
2011-01-26 14:55:00,55.15,55.16,55.15,55.16,1900.0,38.0735,38.0804,38.0735,38.0804,1900.0
2011-01-26 15:00:00,55.16,55.19,55.15,55.18,3300.0,38.0804,38.1012,38.0735,38.0942,3300.0
2011-01-26 15:05:00,55.19,55.21,55.15,55.17,17300.0,38.1012,38.115,38.0735,38.0873,17300.0
2011-01-26 15:10:00,55.18,55.23,55.15,55.23,3300.0,38.0942,38.1288,38.0735,38.1288,3300.0
2011-01-26 15:15:00,55.23,55.23,55.14,55.14,3200.0,38.1288,38.1288,38.0666,38.0666,3200.0
2011-01-26 15:20:00,55.15,55.18,55.15,55.17,1400.0,38.0735,38.0942,38.0735,38.0873,1400.0
2011-01-26 15:25:00,55.16,55.16,55.14,55.14,8500.0,38.0804,38.0804,38.0666,38.0666,8500.0
2011-01-26 15:30:00,55.19,55.19,55.16,55.18,2600.0,38.1012,38.1012,38.0804,38.0942,2600.0
2011-01-26 15:35:00,55.17,55.18,55.13,55.14,3700.0,38.0873,38.0942,38.0597,38.0666,3700.0
2011-01-26 15:40:00,55.16,55.19,55.15,55.16,2300.0,38.0804,38.1012,38.0735,38.0804,2300.0
2011-01-26 15:45:00,55.17,55.21,55.16,55.19,3200.0,38.0873,38.115,38.0804,38.1012,3200.0
2011-01-26 15:50:00,55.19,55.22,55.19,55.21,21300.0,38.1012,38.1219,38.1012,38.115,21300.0
2011-01-26 15:55:00,55.2,55.2,55.12,55.12,3600.0,38.1081,38.1081,38.0528,38.0528,3600.0
2011-01-27 09:30:00,55.13,55.13,55.04,55.05,9000.0,38.0597,38.0597,37.9976,38.0045,9000.0
2011-01-27 09:35:00,55.08,55.08,55.04,55.07,2800.0,38.0252,38.0252,37.9976,38.0183,2800.0
2011-01-27 09:40:00,55.09,55.13,55.08,55.12,1700.0,38.0321,38.0597,38.0252,38.0528,1700.0
2011-01-27 09:45:00,55.15,55.15,55.1,55.1,1400.0,38.0735,38.0735,38.039,38.039,1400.0
2011-01-27 09:50:00,55.16,55.2,55.16,55.2,5900.0,38.0804,38.1081,38.0804,38.1081,5900.0
2011-01-27 09:55:00,55.21,55.22,55.2,55.22,4200.0,38.115,38.1219,38.1081,38.1219,4200.0
2011-01-27 10:00:00,55.21,55.26,55.19,55.21,23600.0,38.115,38.1495,38.1012,38.115,23600.0
2011-01-27 10:05:00,55.17,55.18,55.16,55.18,5100.0,38.0873,38.0942,38.0804,38.0942,5100.0
2011-01-27 10:10:00,55.17,55.2,55.16,55.16,6700.0,38.0873,38.1081,38.0804,38.0804,6700.0
2011-01-27 10:15:00,55.18,55.22,55.18,55.22,4900.0,38.0942,38.1219,38.0942,38.1219,4900.0
2011-01-27 10:20:00,55.22,55.22,55.2,55.2,3100.0,38.1219,38.1219,38.1081,38.1081,3100.0
2011-01-27 10:25:00,55.2,55.25,55.2,55.25,3200.0,38.1081,38.1426,38.1081,38.1426,3200.0
2011-01-27 10:30:00,55.25,55.29,55.25,55.27,11800.0,38.1426,38.1702,38.1426,38.1564,11800.0
2011-01-27 10:35:00,55.25,55.26,55.24,55.24,3000.0,38.1426,38.1495,38.1357,38.1357,3000.0
2011-01-27 10:40:00,55.23,55.24,55.22,55.22,2500.0,38.1288,38.1357,38.1219,38.1219,2500.0
2011-01-27 10:45:00,55.24,55.27,55.23,55.25,2700.0,38.1357,38.1564,38.1288,38.1426,2700.0
2011-01-27 10:50:00,55.24,55.26,55.24,55.24,2400.0,38.1357,38.1495,38.1357,38.1357,2400.0
2011-01-27 10:55:00,55.23,55.28,55.23,55.26,5100.0,38.1288,38.1633,38.1288,38.1495,5100.0
2011-01-27 11:00:00,55.25,55.25,55.2,55.2,10000.0,38.1426,38.1426,38.1081,38.1081,10000.0
2011-01-27 11:05:00,55.21,55.21,55.15,55.15,2200.0,38.115,38.115,38.0735,38.0735,2200.0
2011-01-27 11:10:00,55.15,55.18,55.14,55.14,10600.0,38.0735,38.0942,38.0666,38.0666,10600.0
2011-01-27 11:15:00,55.14,55.16,55.11,55.14,6900.0,38.0666,38.0804,38.0459,38.0666,6900.0
2011-01-27 11:20:00,55.13,55.15,55.11,55.11,2700.0,38.0597,38.0735,38.0459,38.0459,2700.0
2011-01-27 11:25:00,55.1,55.11,55.08,55.08,42000.0,38.039,38.0459,38.0252,38.0252,42000.0
2011-01-27 11:30:00,55.08,55.1,55.06,55.06,1300.0,38.0252,38.039,38.0114,38.0114,1300.0
2011-01-27 11:35:00,55.06,55.13,55.06,55.13,38800.0,38.0114,38.0597,38.0114,38.0597,38800.0
2011-01-27 11:40:00,55.12,55.13,55.11,55.11,8600.0,38.0528,38.0597,38.0459,38.0459,8600.0
2011-01-27 11:45:00,55.13,55.13,55.13,55.13,400.0,38.0597,38.0597,38.0597,38.0597,400.0
2011-01-27 11:50:00,55.11,55.11,55.09,55.11,4200.0,38.0459,38.0459,38.0321,38.0459,4200.0
2011-01-27 11:55:00,55.11,55.16,55.11,55.15,5800.0,38.0459,38.0804,38.0459,38.0735,5800.0
2011-01-27 12:00:00,55.15,55.16,55.15,55.16,1100.0,38.0735,38.0804,38.0735,38.0804,1100.0
2011-01-27 12:05:00,55.17,55.18,55.15,55.15,3700.0,38.0873,38.0942,38.0735,38.0735,3700.0
2011-01-27 12:10:00,55.18,55.19,55.18,55.19,700.0,38.0942,38.1012,38.0942,38.1012,700.0
2011-01-27 12:15:00,55.18,55.2,55.18,55.2,47400.0,38.0942,38.1081,38.0942,38.1081,47400.0
2011-01-27 12:20:00,55.18,55.18,55.18,55.18,1200.0,38.0942,38.0942,38.0942,38.0942,1200.0
2011-01-27 12:25:00,55.17,55.2,55.17,55.2,9200.0,38.0873,38.1081,38.0873,38.1081,9200.0
2011-01-27 12:30:00,55.18,55.18,55.18,55.18,1700.0,38.0942,38.0942,38.0942,38.0942,1700.0
2011-01-27 12:35:00,55.18,55.18,55.18,55.18,600.0,38.0942,38.0942,38.0942,38.0942,600.0
2011-01-27 12:40:00,55.17,55.2,55.17,55.2,1000.0,38.0873,38.1081,38.0873,38.1081,1000.0
2011-01-27 12:45:00,55.22,55.23,55.21,55.22,2600.0,38.1219,38.1288,38.115,38.1219,2600.0
2011-01-27 12:50:00,55.21,55.23,55.21,55.23,3000.0,38.115,38.1288,38.115,38.1288,3000.0
2011-01-27 12:55:00,55.21,55.21,55.2,55.2,2100.0,38.115,38.115,38.1081,38.1081,2100.0
2011-01-27 13:00:00,55.2,55.2,55.19,55.19,600.0,38.1081,38.1081,38.1012,38.1012,600.0
2011-01-27 13:05:00,55.19,55.19,55.19,55.19,0.0,38.1012,38.1012,38.1012,38.1012,0.0
2011-01-27 13:10:00,55.19,55.19,55.18,55.19,900.0,38.1012,38.1012,38.0942,38.1012,900.0
2011-01-27 13:15:00,55.19,55.23,55.18,55.23,2400.0,38.1012,38.1288,38.0942,38.1288,2400.0
2011-01-27 13:20:00,55.23,55.24,55.21,55.21,1400.0,38.1288,38.1357,38.115,38.115,1400.0
2011-01-27 13:25:00,55.22,55.23,55.22,55.23,1700.0,38.1219,38.1288,38.1219,38.1288,1700.0
2011-01-27 13:30:00,55.22,55.23,55.22,55.23,19400.0,38.1219,38.1288,38.1219,38.1288,19400.0
2011-01-27 13:35:00,55.21,55.21,55.18,55.19,2500.0,38.115,38.115,38.0942,38.1012,2500.0
2011-01-27 13:40:00,55.19,55.23,55.19,55.23,1400.0,38.1012,38.1288,38.1012,38.1288,1400.0
2011-01-27 13:45:00,55.22,55.24,55.22,55.23,5400.0,38.1219,38.1357,38.1219,38.1288,5400.0
2011-01-27 13:50:00,55.23,55.23,55.23,55.23,800.0,38.1288,38.1288,38.1288,38.1288,800.0
2011-01-27 13:55:00,55.22,55.22,55.22,55.22,600.0,38.1219,38.1219,38.1219,38.1219,600.0
2011-01-27 14:00:00,55.22,55.22,55.21,55.21,500.0,38.1219,38.1219,38.115,38.115,500.0
2011-01-27 14:05:00,55.24,55.24,55.21,55.23,2800.0,38.1357,38.1357,38.115,38.1288,2800.0
2011-01-27 14:10:00,55.24,55.24,55.22,55.24,3500.0,38.1357,38.1357,38.1219,38.1357,3500.0
2011-01-27 14:15:00,55.24,55.24,55.24,55.24,2600.0,38.1357,38.1357,38.1357,38.1357,2600.0
2011-01-27 14:20:00,55.24,55.26,55.22,55.24,4100.0,38.1357,38.1495,38.1219,38.1357,4100.0
2011-01-27 14:25:00,55.24,55.25,55.19,55.19,4600.0,38.1357,38.1426,38.1012,38.1012,4600.0
2011-01-27 14:30:00,55.18,55.19,55.18,55.19,3300.0,38.0942,38.1012,38.0942,38.1012,3300.0
2011-01-27 14:35:00,55.18,55.22,55.18,55.21,1700.0,38.0942,38.1219,38.0942,38.115,1700.0
2011-01-27 14:40:00,55.21,55.28,55.21,55.27,4100.0,38.115,38.1633,38.115,38.1564,4100.0
2011-01-27 14:45:00,55.25,55.27,55.25,55.26,12000.0,38.1426,38.1564,38.1426,38.1495,12000.0
2011-01-27 14:50:00,55.26,55.28,55.24,55.24,2100.0,38.1495,38.1633,38.1357,38.1357,2100.0
2011-01-27 14:55:00,55.27,55.29,55.27,55.27,600.0,38.1564,38.1702,38.1564,38.1564,600.0
2011-01-27 15:00:00,55.28,55.28,55.23,55.25,7300.0,38.1633,38.1633,38.1288,38.1426,7300.0
2011-01-27 15:05:00,55.25,55.26,55.23,55.25,1800.0,38.1426,38.1495,38.1288,38.1426,1800.0
2011-01-27 15:10:00,55.27,55.28,55.26,55.26,500.0,38.1564,38.1633,38.1495,38.1495,500.0
2011-01-27 15:15:00,55.28,55.28,55.27,55.28,2600.0,38.1633,38.1633,38.1564,38.1633,2600.0
2011-01-27 15:20:00,55.28,55.29,55.26,55.27,7700.0,38.1633,38.1702,38.1495,38.1564,7700.0
2011-01-27 15:25:00,55.28,55.31,55.28,55.31,5900.0,38.1633,38.184,38.1633,38.184,5900.0
2011-01-27 15:30:00,55.31,55.31,55.28,55.28,4600.0,38.184,38.184,38.1633,38.1633,4600.0
2011-01-27 15:35:00,55.27,55.29,55.27,55.29,3400.0,38.1564,38.1702,38.1564,38.1702,3400.0
2011-01-27 15:40:00,55.33,55.33,55.32,55.32,3700.0,38.1978,38.1978,38.1909,38.1909,3700.0
2011-01-27 15:45:00,55.34,55.34,55.32,55.32,4900.0,38.2047,38.2047,38.1909,38.1909,4900.0
2011-01-27 15:50:00,55.31,55.33,55.28,55.28,15600.0,38.184,38.1978,38.1633,38.1633,15600.0
2011-01-27 15:55:00,55.28,55.3,55.27,55.3,4600.0,38.1633,38.1771,38.1564,38.1771,4600.0
2011-01-28 09:30:00,55.35,55.42,55.35,55.37,25300.0,38.2116,38.2599,38.2116,38.2254,25300.0
2011-01-28 09:35:00,55.41,55.41,55.37,55.39,3300.0,38.253,38.253,38.2254,38.2392,3300.0
2011-01-28 09:40:00,55.42,55.42,55.41,55.42,3200.0,38.2599,38.2599,38.253,38.2599,3200.0
2011-01-28 09:45:00,55.43,55.48,55.43,55.47,6700.0,38.2668,38.3014,38.2668,38.2945,6700.0
2011-01-28 09:50:00,55.48,55.49,55.41,55.42,7400.0,38.3014,38.3083,38.253,38.2599,7400.0
2011-01-28 09:55:00,55.41,55.41,55.34,55.34,2800.0,38.253,38.253,38.2047,38.2047,2800.0
2011-01-28 10:00:00,55.33,55.34,55.3,55.3,7400.0,38.1978,38.2047,38.1771,38.1771,7400.0
2011-01-28 10:05:00,55.27,55.27,55.22,55.25,4700.0,38.1564,38.1564,38.1219,38.1426,4700.0
2011-01-28 10:10:00,55.22,55.29,55.22,55.27,13200.0,38.1219,38.1702,38.1219,38.1564,13200.0
2011-01-28 10:15:00,55.28,55.3,55.24,55.24,1600.0,38.1633,38.1771,38.1357,38.1357,1600.0
2011-01-28 10:20:00,55.22,55.22,55.07,55.1,3700.0,38.1219,38.1219,38.0183,38.039,3700.0
2011-01-28 10:25:00,55.11,55.15,55.11,55.15,1800.0,38.0459,38.0735,38.0459,38.0735,1800.0
2011-01-28 10:30:00,55.07,55.1,55.01,55.01,7500.0,38.0183,38.039,37.9769,37.9769,7500.0
2011-01-28 10:35:00,55.0,55.05,55.0,55.03,5400.0,37.97,38.0045,37.97,37.9907,5400.0
2011-01-28 10:40:00,55.06,55.07,55.05,55.06,5100.0,38.0114,38.0183,38.0045,38.0114,5100.0
2011-01-28 10:45:00,55.03,55.03,54.97,54.99,9500.0,37.9907,37.9907,37.9493,37.9631,9500.0
2011-01-28 10:50:00,55.01,55.01,54.92,54.95,3900.0,37.9769,37.9769,37.9148,37.9355,3900.0
2011-01-28 10:55:00,54.97,54.97,54.92,54.92,2600.0,37.9493,37.9493,37.9148,37.9148,2600.0
2011-01-28 11:00:00,54.91,54.91,54.88,54.88,1100.0,37.9079,37.9079,37.8871,37.8871,1100.0
2011-01-28 11:05:00,54.93,54.93,54.87,54.87,5500.0,37.9217,37.9217,37.8802,37.8802,5500.0
2011-01-28 11:10:00,54.94,54.94,54.93,54.93,13000.0,37.9286,37.9286,37.9217,37.9217,13000.0
2011-01-28 11:15:00,54.93,54.96,54.89,54.96,3900.0,37.9217,37.9424,37.894,37.9424,3900.0
2011-01-28 11:20:00,54.97,54.99,54.95,54.95,6000.0,37.9493,37.9631,37.9355,37.9355,6000.0
2011-01-28 11:25:00,54.94,54.96,54.9,54.9,6200.0,37.9286,37.9424,37.9009,37.9009,6200.0
2011-01-28 11:30:00,54.89,54.9,54.79,54.8,11500.0,37.894,37.9009,37.825,37.8319,11500.0
2011-01-28 11:35:00,54.77,54.8,54.77,54.79,2700.0,37.8112,37.8319,37.8112,37.825,2700.0
2011-01-28 11:40:00,54.8,54.82,54.77,54.77,2300.0,37.8319,37.8457,37.8112,37.8112,2300.0
2011-01-28 11:45:00,54.77,54.77,54.76,54.76,1300.0,37.8112,37.8112,37.8043,37.8043,1300.0
2011-01-28 11:50:00,54.76,54.76,54.66,54.72,3900.0,37.8043,37.8043,37.7353,37.7767,3900.0
2011-01-28 11:55:00,54.69,54.71,54.63,54.67,16600.0,37.756,37.7698,37.7145,37.7422,16600.0
2011-01-28 12:00:00,54.6,54.6,54.51,54.57,10800.0,37.6938,37.6938,37.6317,37.6731,10800.0
2011-01-28 12:05:00,54.6,54.61,54.58,54.61,6700.0,37.6938,37.7007,37.68,37.7007,6700.0
2011-01-28 12:10:00,54.63,54.66,54.6,54.6,12200.0,37.7145,37.7353,37.6938,37.6938,12200.0
2011-01-28 12:15:00,54.65,54.7,54.65,54.68,500.0,37.7284,37.7629,37.7284,37.7491,500.0
2011-01-28 12:20:00,54.67,54.68,54.65,54.67,6500.0,37.7422,37.7491,37.7284,37.7422,6500.0
2011-01-28 12:25:00,54.66,54.66,54.64,54.64,3000.0,37.7353,37.7353,37.7215,37.7215,3000.0
2011-01-28 12:30:00,54.61,54.68,54.6,54.67,8200.0,37.7007,37.7491,37.6938,37.7422,8200.0
2011-01-28 12:35:00,54.66,54.67,54.66,54.67,800.0,37.7353,37.7422,37.7353,37.7422,800.0
2011-01-28 12:40:00,54.72,54.74,54.71,54.73,3500.0,37.7767,37.7905,37.7698,37.7836,3500.0
2011-01-28 12:45:00,54.74,54.74,54.69,54.71,2300.0,37.7905,37.7905,37.756,37.7698,2300.0
2011-01-28 12:50:00,54.72,54.72,54.69,54.7,2700.0,37.7767,37.7767,37.756,37.7629,2700.0
2011-01-28 12:55:00,54.69,54.7,54.68,54.69,2100.0,37.756,37.7629,37.7491,37.756,2100.0
2011-01-28 13:00:00,54.71,54.71,54.65,54.68,1600.0,37.7698,37.7698,37.7284,37.7491,1600.0
2011-01-28 13:05:00,54.65,54.65,54.55,54.55,15800.0,37.7284,37.7284,37.6593,37.6593,15800.0
2011-01-28 13:10:00,54.56,54.59,54.56,54.58,5300.0,37.6662,37.6869,37.6662,37.68,5300.0
2011-01-28 13:15:00,54.57,54.58,54.55,54.58,1200.0,37.6731,37.68,37.6593,37.68,1200.0
2011-01-28 13:20:00,54.56,54.58,54.49,54.52,165700.0,37.6662,37.68,37.6179,37.6386,165700.0
2011-01-28 13:25:00,54.53,54.54,54.49,54.49,99200.0,37.6455,37.6524,37.6179,37.6179,99200.0
2011-01-28 13:30:00,54.5,54.57,54.5,54.52,180300.0,37.6248,37.6731,37.6248,37.6386,180300.0
2011-01-28 13:35:00,54.49,54.5,54.46,54.47,9900.0,37.6179,37.6248,37.5972,37.6041,9900.0
2011-01-28 13:40:00,54.45,54.52,54.44,54.44,13100.0,37.5903,37.6386,37.5834,37.5834,13100.0
2011-01-28 13:45:00,54.48,54.52,54.48,54.51,5700.0,37.611,37.6386,37.611,37.6317,5700.0
2011-01-28 13:50:00,54.51,54.57,54.51,54.56,3000.0,37.6317,37.6731,37.6317,37.6662,3000.0
2011-01-28 13:55:00,54.58,54.64,54.58,54.64,2400.0,37.68,37.7215,37.68,37.7215,2400.0
2011-01-28 14:00:00,54.66,54.66,54.65,54.65,2900.0,37.7353,37.7353,37.7284,37.7284,2900.0
2011-01-28 14:05:00,54.65,54.65,54.6,54.63,1600.0,37.7284,37.7284,37.6938,37.7145,1600.0
2011-01-28 14:10:00,54.63,54.65,54.58,54.58,8200.0,37.7145,37.7284,37.68,37.68,8200.0
2011-01-28 14:15:00,54.59,54.59,54.53,54.58,2000.0,37.6869,37.6869,37.6455,37.68,2000.0
2011-01-28 14:20:00,54.59,54.61,54.56,54.59,6700.0,37.6869,37.7007,37.6662,37.6869,6700.0
2011-01-28 14:25:00,54.6,54.61,54.58,54.6,2200.0,37.6938,37.7007,37.68,37.6938,2200.0
2011-01-28 14:30:00,54.6,54.64,54.6,54.64,6400.0,37.6938,37.7215,37.6938,37.7215,6400.0
2011-01-28 14:35:00,54.65,54.67,54.61,54.61,3700.0,37.7284,37.7422,37.7007,37.7007,3700.0
2011-01-28 14:40:00,54.61,54.65,54.61,54.61,3300.0,37.7007,37.7284,37.7007,37.7007,3300.0
2011-01-28 14:45:00,54.62,54.67,54.6,54.67,2300.0,37.7076,37.7422,37.6938,37.7422,2300.0
2011-01-28 14:50:00,54.67,54.68,54.57,54.58,4300.0,37.7422,37.7491,37.6731,37.68,4300.0
2011-01-28 14:55:00,54.57,54.6,54.53,54.6,4200.0,37.6731,37.6938,37.6455,37.6938,4200.0
2011-01-28 15:00:00,54.62,54.63,54.59,54.63,7900.0,37.7076,37.7145,37.6869,37.7145,7900.0
2011-01-28 15:05:00,54.65,54.65,54.59,54.59,2700.0,37.7284,37.7284,37.6869,37.6869,2700.0
2011-01-28 15:10:00,54.56,54.59,54.52,54.59,6300.0,37.6662,37.6869,37.6386,37.6869,6300.0
2011-01-28 15:15:00,54.58,54.58,54.51,54.52,6800.0,37.68,37.68,37.6317,37.6386,6800.0
2011-01-28 15:20:00,54.52,54.53,54.46,54.5,4000.0,37.6386,37.6455,37.5972,37.6248,4000.0
2011-01-28 15:25:00,54.54,54.54,54.44,54.44,4100.0,37.6524,37.6524,37.5834,37.5834,4100.0
2011-01-28 15:30:00,54.46,54.48,54.45,54.48,3600.0,37.5972,37.611,37.5903,37.611,3600.0
2011-01-28 15:35:00,54.47,54.53,54.45,54.49,2100.0,37.6041,37.6455,37.5903,37.6179,2100.0
2011-01-28 15:40:00,54.47,54.48,54.41,54.47,3700.0,37.6041,37.611,37.5627,37.6041,3700.0
2011-01-28 15:45:00,54.5,54.5,54.46,54.46,7000.0,37.6248,37.6248,37.5972,37.5972,7000.0
2011-01-28 15:50:00,54.46,54.48,54.42,54.48,3600.0,37.5972,37.611,37.5696,37.611,3600.0
2011-01-28 15:55:00,54.47,54.5,54.42,54.43,11400.0,37.6041,37.6248,37.5696,37.5765,11400.0
2011-01-31 09:30:00,54.68,54.71,54.64,54.64,24500.0,37.7491,37.7698,37.7215,37.7215,24500.0
2011-01-31 09:35:00,54.64,54.64,54.6,54.63,3500.0,37.7215,37.7215,37.6938,37.7145,3500.0
2011-01-31 09:40:00,54.6,54.68,54.59,54.68,1300.0,37.6938,37.7491,37.6869,37.7491,1300.0
2011-01-31 09:45:00,54.65,54.65,54.57,54.57,2000.0,37.7284,37.7284,37.6731,37.6731,2000.0
2011-01-31 09:50:00,54.61,54.62,54.58,54.58,1900.0,37.7007,37.7076,37.68,37.68,1900.0
2011-01-31 09:55:00,54.61,54.67,54.58,54.58,3100.0,37.7007,37.7422,37.68,37.68,3100.0
2011-01-31 10:00:00,54.55,54.61,54.55,54.61,2300.0,37.6593,37.7007,37.6593,37.7007,2300.0
2011-01-31 10:05:00,54.59,54.65,54.59,54.61,2900.0,37.6869,37.7284,37.6869,37.7007,2900.0
2011-01-31 10:10:00,54.64,54.64,54.62,54.63,1200.0,37.7215,37.7215,37.7076,37.7145,1200.0
2011-01-31 10:15:00,54.59,54.59,54.57,54.58,1300.0,37.6869,37.6869,37.6731,37.68,1300.0
2011-01-31 10:20:00,54.61,54.68,54.6,54.66,5000.0,37.7007,37.7491,37.6938,37.7353,5000.0
2011-01-31 10:25:00,54.65,54.69,54.65,54.67,3600.0,37.7284,37.756,37.7284,37.7422,3600.0
2011-01-31 10:30:00,54.69,54.69,54.65,54.66,8100.0,37.756,37.756,37.7284,37.7353,8100.0
2011-01-31 10:35:00,54.66,54.71,54.65,54.71,1400.0,37.7353,37.7698,37.7284,37.7698,1400.0
2011-01-31 10:40:00,54.74,54.74,54.71,54.71,3700.0,37.7905,37.7905,37.7698,37.7698,3700.0
2011-01-31 10:45:00,54.72,54.73,54.69,54.69,1400.0,37.7767,37.7836,37.756,37.756,1400.0
2011-01-31 10:50:00,54.72,54.72,54.68,54.68,7400.0,37.7767,37.7767,37.7491,37.7491,7400.0
2011-01-31 10:55:00,54.71,54.71,54.69,54.69,1000.0,37.7698,37.7698,37.756,37.756,1000.0
2011-01-31 11:00:00,54.74,54.78,54.74,54.78,7800.0,37.7905,37.8181,37.7905,37.8181,7800.0
2011-01-31 11:05:00,54.76,54.76,54.75,54.75,1900.0,37.8043,37.8043,37.7974,37.7974,1900.0
2011-01-31 11:10:00,54.77,54.77,54.76,54.76,1500.0,37.8112,37.8112,37.8043,37.8043,1500.0
2011-01-31 11:15:00,54.75,54.75,54.72,54.73,7600.0,37.7974,37.7974,37.7767,37.7836,7600.0
2011-01-31 11:20:00,54.72,54.75,54.72,54.75,4400.0,37.7767,37.7974,37.7767,37.7974,4400.0
2011-01-31 11:25:00,54.74,54.78,54.74,54.75,1500.0,37.7905,37.8181,37.7905,37.7974,1500.0
2011-01-31 11:30:00,54.74,54.74,54.71,54.73,10600.0,37.7905,37.7905,37.7698,37.7836,10600.0
2011-01-31 11:35:00,54.73,54.75,54.73,54.73,900.0,37.7836,37.7974,37.7836,37.7836,900.0
2011-01-31 11:40:00,54.73,54.79,54.73,54.79,2700.0,37.7836,37.825,37.7836,37.825,2700.0
2011-01-31 11:45:00,54.8,54.8,54.75,54.77,2900.0,37.8319,37.8319,37.7974,37.8112,2900.0
2011-01-31 11:50:00,54.76,54.77,54.73,54.74,2700.0,37.8043,37.8112,37.7836,37.7905,2700.0
2011-01-31 11:55:00,54.74,54.77,54.74,54.75,3800.0,37.7905,37.8112,37.7905,37.7974,3800.0
2011-01-31 12:00:00,54.76,54.78,54.76,54.77,14800.0,37.8043,37.8181,37.8043,37.8112,14800.0
2011-01-31 12:05:00,54.78,54.84,54.77,54.82,7100.0,37.8181,37.8595,37.8112,37.8457,7100.0
2011-01-31 12:10:00,54.83,54.86,54.83,54.84,3100.0,37.8526,37.8733,37.8526,37.8595,3100.0
2011-01-31 12:15:00,54.85,54.86,54.83,54.86,7200.0,37.8664,37.8733,37.8526,37.8733,7200.0
2011-01-31 12:20:00,54.88,54.88,54.86,54.87,3200.0,37.8871,37.8871,37.8733,37.8802,3200.0
2011-01-31 12:25:00,54.86,54.92,54.86,54.92,2200.0,37.8733,37.9148,37.8733,37.9148,2200.0
2011-01-31 12:30:00,54.92,54.92,54.9,54.91,2200.0,37.9148,37.9148,37.9009,37.9079,2200.0
2011-01-31 12:35:00,54.9,54.9,54.89,54.89,300.0,37.9009,37.9009,37.894,37.894,300.0
2011-01-31 12:40:00,54.86,54.86,54.85,54.86,1500.0,37.8733,37.8733,37.8664,37.8733,1500.0
2011-01-31 12:45:00,54.86,54.87,54.84,54.84,2400.0,37.8733,37.8802,37.8595,37.8595,2400.0
2011-01-31 12:50:00,54.85,54.87,54.83,54.87,7700.0,37.8664,37.8802,37.8526,37.8802,7700.0
2011-01-31 12:55:00,54.87,54.87,54.87,54.87,1200.0,37.8802,37.8802,37.8802,37.8802,1200.0
2011-01-31 13:00:00,54.88,54.92,54.88,54.89,6000.0,37.8871,37.9148,37.8871,37.894,6000.0
2011-01-31 13:05:00,54.91,54.91,54.88,54.9,4800.0,37.9079,37.9079,37.8871,37.9009,4800.0
2011-01-31 13:10:00,54.89,54.89,54.89,54.89,1300.0,37.894,37.894,37.894,37.894,1300.0
2011-01-31 13:15:00,54.89,54.92,54.89,54.89,1000.0,37.894,37.9148,37.894,37.894,1000.0
2011-01-31 13:20:00,54.9,54.9,54.85,54.86,1200.0,37.9009,37.9009,37.8664,37.8733,1200.0
2011-01-31 13:25:00,54.86,54.87,54.84,54.85,3900.0,37.8733,37.8802,37.8595,37.8664,3900.0
2011-01-31 13:30:00,54.84,54.87,54.84,54.86,31400.0,37.8595,37.8802,37.8595,37.8733,31400.0
2011-01-31 13:35:00,54.85,54.85,54.81,54.82,3700.0,37.8664,37.8664,37.8388,37.8457,3700.0
2011-01-31 13:40:00,54.81,54.82,54.8,54.82,3000.0,37.8388,37.8457,37.8319,37.8457,3000.0
2011-01-31 13:45:00,54.8,54.83,54.8,54.8,1900.0,37.8319,37.8526,37.8319,37.8319,1900.0
2011-01-31 13:50:00,54.83,54.85,54.82,54.84,5900.0,37.8526,37.8664,37.8457,37.8595,5900.0
2011-01-31 13:55:00,54.83,54.84,54.82,54.82,3000.0,37.8526,37.8595,37.8457,37.8457,3000.0
2011-01-31 14:00:00,54.83,54.86,54.83,54.83,6400.0,37.8526,37.8733,37.8526,37.8526,6400.0
2011-01-31 14:05:00,54.82,54.84,54.81,54.81,2500.0,37.8457,37.8595,37.8388,37.8388,2500.0
2011-01-31 14:10:00,54.81,54.81,54.8,54.8,5200.0,37.8388,37.8388,37.8319,37.8319,5200.0
2011-01-31 14:15:00,54.78,54.8,54.77,54.79,10000.0,37.8181,37.8319,37.8112,37.825,10000.0
2011-01-31 14:20:00,54.8,54.8,54.77,54.79,1700.0,37.8319,37.8319,37.8112,37.825,1700.0
2011-01-31 14:25:00,54.78,54.8,54.78,54.78,5400.0,37.8181,37.8319,37.8181,37.8181,5400.0
2011-01-31 14:30:00,54.76,54.77,54.71,54.74,4800.0,37.8043,37.8112,37.7698,37.7905,4800.0
2011-01-31 14:35:00,54.74,54.74,54.72,54.73,2700.0,37.7905,37.7905,37.7767,37.7836,2700.0
2011-01-31 14:40:00,54.75,54.77,54.74,54.77,3400.0,37.7974,37.8112,37.7905,37.8112,3400.0
2011-01-31 14:45:00,54.77,54.77,54.71,54.71,3800.0,37.8112,37.8112,37.7698,37.7698,3800.0
2011-01-31 14:50:00,54.7,54.78,54.69,54.78,13300.0,37.7629,37.8181,37.756,37.8181,13300.0
2011-01-31 14:55:00,54.78,54.79,54.76,54.78,2900.0,37.8181,37.825,37.8043,37.8181,2900.0
2011-01-31 15:00:00,54.78,54.84,54.78,54.83,4300.0,37.8181,37.8595,37.8181,37.8526,4300.0
2011-01-31 15:05:00,54.81,54.83,54.81,54.81,2900.0,37.8388,37.8526,37.8388,37.8388,2900.0
2011-01-31 15:10:00,54.84,54.84,54.81,54.83,2700.0,37.8595,37.8595,37.8388,37.8526,2700.0
2011-01-31 15:15:00,54.81,54.86,54.81,54.83,1800.0,37.8388,37.8733,37.8388,37.8526,1800.0
2011-01-31 15:20:00,54.82,54.82,54.79,54.8,2700.0,37.8457,37.8457,37.825,37.8319,2700.0
2011-01-31 15:25:00,54.77,54.8,54.77,54.77,13300.0,37.8112,37.8319,37.8112,37.8112,13300.0
2011-01-31 15:30:00,54.78,54.82,54.77,54.81,8500.0,37.8181,37.8457,37.8112,37.8388,8500.0
2011-01-31 15:35:00,54.82,54.83,54.8,54.82,3500.0,37.8457,37.8526,37.8319,37.8457,3500.0
2011-01-31 15:40:00,54.82,54.86,54.82,54.84,2600.0,37.8457,37.8733,37.8457,37.8595,2600.0
2011-01-31 15:45:00,54.83,54.87,54.81,54.83,11300.0,37.8526,37.8802,37.8388,37.8526,11300.0
2011-01-31 15:50:00,54.84,54.84,54.81,54.83,5400.0,37.8595,37.8595,37.8388,37.8526,5400.0
2011-01-31 15:55:00,54.84,54.85,54.81,54.85,6900.0,37.8595,37.8664,37.8388,37.8664,6900.0
2011-02-01 09:30:00,55.21,55.26,55.21,55.26,15300.0,38.115,38.1495,38.115,38.1495,15300.0
2011-02-01 09:35:00,55.3,55.33,55.3,55.33,46500.0,38.1771,38.1978,38.1771,38.1978,46500.0
2011-02-01 09:40:00,55.32,55.35,55.3,55.35,5800.0,38.1909,38.2116,38.1771,38.2116,5800.0
2011-02-01 09:45:00,55.32,55.32,55.3,55.32,5300.0,38.1909,38.1909,38.1771,38.1909,5300.0
2011-02-01 09:50:00,55.32,55.35,55.31,55.33,3400.0,38.1909,38.2116,38.184,38.1978,3400.0
2011-02-01 09:55:00,55.37,55.41,55.35,55.39,26800.0,38.2254,38.253,38.2116,38.2392,26800.0
2011-02-01 10:00:00,55.41,55.43,55.33,55.41,14800.0,38.253,38.2668,38.1978,38.253,14800.0
2011-02-01 10:05:00,55.38,55.38,55.34,55.34,900.0,38.2323,38.2323,38.2047,38.2047,900.0
2011-02-01 10:10:00,55.34,55.35,55.32,55.34,9800.0,38.2047,38.2116,38.1909,38.2047,9800.0
2011-02-01 10:15:00,55.35,55.41,55.35,55.38,2300.0,38.2116,38.253,38.2116,38.2323,2300.0
2011-02-01 10:20:00,55.39,55.48,55.38,55.47,21800.0,38.2392,38.3014,38.2323,38.2945,21800.0
2011-02-01 10:25:00,55.47,55.49,55.47,55.49,1800.0,38.2945,38.3083,38.2945,38.3083,1800.0
2011-02-01 10:30:00,55.46,55.49,55.46,55.46,3300.0,38.2876,38.3083,38.2876,38.2876,3300.0
2011-02-01 10:35:00,55.46,55.47,55.44,55.47,2300.0,38.2876,38.2945,38.2737,38.2945,2300.0
2011-02-01 10:40:00,55.46,55.51,55.46,55.5,1900.0,38.2876,38.3221,38.2876,38.3152,1900.0
2011-02-01 10:45:00,55.53,55.53,55.53,55.53,400.0,38.3359,38.3359,38.3359,38.3359,400.0
2011-02-01 10:50:00,55.52,55.55,55.49,55.52,1400.0,38.329,38.3497,38.3083,38.329,1400.0
2011-02-01 10:55:00,55.53,55.53,55.53,55.53,400.0,38.3359,38.3359,38.3359,38.3359,400.0
2011-02-01 11:00:00,55.53,55.53,55.53,55.53,300.0,38.3359,38.3359,38.3359,38.3359,300.0
2011-02-01 11:05:00,55.54,55.55,55.54,55.55,1500.0,38.3428,38.3497,38.3428,38.3497,1500.0
2011-02-01 11:10:00,55.54,55.54,55.52,55.52,900.0,38.3428,38.3428,38.329,38.329,900.0
2011-02-01 11:15:00,55.51,55.52,55.5,55.5,17900.0,38.3221,38.329,38.3152,38.3152,17900.0
2011-02-01 11:20:00,55.51,55.53,55.51,55.51,12000.0,38.3221,38.3359,38.3221,38.3221,12000.0
2011-02-01 11:25:00,55.52,55.52,55.51,55.52,800.0,38.329,38.329,38.3221,38.329,800.0
2011-02-01 11:30:00,55.54,55.57,55.54,55.57,900.0,38.3428,38.3635,38.3428,38.3635,900.0
2011-02-01 11:35:00,55.57,55.61,55.57,55.61,22900.0,38.3635,38.3911,38.3635,38.3911,22900.0
2011-02-01 11:40:00,55.61,55.62,55.61,55.61,6000.0,38.3911,38.398,38.3911,38.3911,6000.0
2011-02-01 11:45:00,55.61,55.65,55.61,55.64,11200.0,38.3911,38.4187,38.3911,38.4118,11200.0
2011-02-01 11:50:00,55.64,55.65,55.63,55.64,2400.0,38.4118,38.4187,38.4049,38.4118,2400.0
2011-02-01 11:55:00,55.64,55.7,55.64,55.65,7600.0,38.4118,38.4532,38.4118,38.4187,7600.0
2011-02-01 12:00:00,55.64,55.65,55.64,55.65,2000.0,38.4118,38.4187,38.4118,38.4187,2000.0
2011-02-01 12:05:00,55.65,55.67,55.65,55.67,2000.0,38.4187,38.4325,38.4187,38.4325,2000.0
2011-02-01 12:10:00,55.66,55.69,55.66,55.69,800.0,38.4256,38.4463,38.4256,38.4463,800.0
2011-02-01 12:15:00,55.71,55.75,55.7,55.74,1600.0,38.4601,38.4878,38.4532,38.4809,1600.0
2011-02-01 12:20:00,55.73,55.76,55.73,55.74,1000.0,38.4739,38.4947,38.4739,38.4809,1000.0
2011-02-01 12:25:00,55.74,55.76,55.74,55.75,1600.0,38.4809,38.4947,38.4809,38.4878,1600.0
2011-02-01 12:30:00,55.74,55.75,55.72,55.73,1400.0,38.4809,38.4878,38.467,38.4739,1400.0
2011-02-01 12:35:00,55.75,55.75,55.73,55.75,900.0,38.4878,38.4878,38.4739,38.4878,900.0
2011-02-01 12:40:00,55.75,55.77,55.75,55.76,1800.0,38.4878,38.5016,38.4878,38.4947,1800.0
2011-02-01 12:45:00,55.78,55.78,55.77,55.77,900.0,38.5085,38.5085,38.5016,38.5016,900.0
2011-02-01 12:50:00,55.78,55.84,55.78,55.83,2600.0,38.5085,38.5499,38.5085,38.543,2600.0
2011-02-01 12:55:00,55.84,55.87,55.83,55.87,2800.0,38.5499,38.5706,38.543,38.5706,2800.0
2011-02-01 13:00:00,55.88,55.89,55.87,55.87,1300.0,38.5775,38.5844,38.5706,38.5706,1300.0
2011-02-01 13:05:00,55.88,55.88,55.83,55.84,7600.0,38.5775,38.5775,38.543,38.5499,7600.0
2011-02-01 13:10:00,55.84,55.87,55.84,55.86,6900.0,38.5499,38.5706,38.5499,38.5637,6900.0
2011-02-01 13:15:00,55.84,55.86,55.84,55.84,2300.0,38.5499,38.5637,38.5499,38.5499,2300.0
2011-02-01 13:20:00,55.85,55.86,55.85,55.86,800.0,38.5568,38.5637,38.5568,38.5637,800.0
2011-02-01 13:25:00,55.84,55.88,55.84,55.88,15900.0,38.5499,38.5775,38.5499,38.5775,15900.0
2011-02-01 13:30:00,55.87,55.88,55.84,55.85,3800.0,38.5706,38.5775,38.5499,38.5568,3800.0
2011-02-01 13:35:00,55.85,55.85,55.83,55.84,22200.0,38.5568,38.5568,38.543,38.5499,22200.0
2011-02-01 13:40:00,55.84,55.84,55.82,55.82,4100.0,38.5499,38.5499,38.5361,38.5361,4100.0
2011-02-01 13:45:00,55.82,55.84,55.81,55.82,11200.0,38.5361,38.5499,38.5292,38.5361,11200.0
2011-02-01 13:50:00,55.82,55.83,55.8,55.8,4800.0,38.5361,38.543,38.5223,38.5223,4800.0
2011-02-01 13:55:00,55.8,55.81,55.78,55.78,3700.0,38.5223,38.5292,38.5085,38.5085,3700.0
2011-02-01 14:00:00,55.77,55.79,55.77,55.79,8600.0,38.5016,38.5154,38.5016,38.5154,8600.0
2011-02-01 14:05:00,55.79,55.8,55.78,55.8,4900.0,38.5154,38.5223,38.5085,38.5223,4900.0
2011-02-01 14:10:00,55.8,55.81,55.79,55.8,3000.0,38.5223,38.5292,38.5154,38.5223,3000.0
2011-02-01 14:15:00,55.81,55.83,55.8,55.8,2200.0,38.5292,38.543,38.5223,38.5223,2200.0
2011-02-01 14:20:00,55.79,55.81,55.79,55.79,1700.0,38.5154,38.5292,38.5154,38.5154,1700.0
2011-02-01 14:25:00,55.79,55.8,55.77,55.77,2700.0,38.5154,38.5223,38.5016,38.5016,2700.0
2011-02-01 14:30:00,55.79,55.79,55.77,55.77,3400.0,38.5154,38.5154,38.5016,38.5016,3400.0
2011-02-01 14:35:00,55.78,55.79,55.77,55.78,7900.0,38.5085,38.5154,38.5016,38.5085,7900.0
2011-02-01 14:40:00,55.77,55.82,55.77,55.82,3500.0,38.5016,38.5361,38.5016,38.5361,3500.0
2011-02-01 14:45:00,55.82,55.84,55.77,55.77,3300.0,38.5361,38.5499,38.5016,38.5016,3300.0
2011-02-01 14:50:00,55.76,55.77,55.75,55.75,2300.0,38.4947,38.5016,38.4878,38.4878,2300.0
2011-02-01 14:55:00,55.76,55.83,55.75,55.83,11700.0,38.4947,38.543,38.4878,38.543,11700.0
2011-02-01 15:00:00,55.84,55.84,55.81,55.84,4700.0,38.5499,38.5499,38.5292,38.5499,4700.0
2011-02-01 15:05:00,55.82,55.82,55.81,55.81,1100.0,38.5361,38.5361,38.5292,38.5292,1100.0
2011-02-01 15:10:00,55.8,55.81,55.8,55.8,1700.0,38.5223,38.5292,38.5223,38.5223,1700.0
2011-02-01 15:15:00,55.8,55.84,55.79,55.84,4300.0,38.5223,38.5499,38.5154,38.5499,4300.0
2011-02-01 15:20:00,55.82,55.85,55.82,55.83,2700.0,38.5361,38.5568,38.5361,38.543,2700.0
2011-02-01 15:25:00,55.84,55.85,55.83,55.85,1100.0,38.5499,38.5568,38.543,38.5568,1100.0
2011-02-01 15:30:00,55.83,55.85,55.82,55.82,21100.0,38.543,38.5568,38.5361,38.5361,21100.0
2011-02-01 15:35:00,55.84,55.87,55.83,55.85,4300.0,38.5499,38.5706,38.543,38.5568,4300.0
2011-02-01 15:40:00,55.84,55.87,55.84,55.86,8900.0,38.5499,38.5706,38.5499,38.5637,8900.0
2011-02-01 15:45:00,55.87,55.91,55.87,55.89,6100.0,38.5706,38.5982,38.5706,38.5844,6100.0
2011-02-01 15:50:00,55.89,55.92,55.86,55.86,10200.0,38.5844,38.6051,38.5637,38.5637,10200.0
2011-02-01 15:55:00,55.85,55.87,55.84,55.86,6700.0,38.5568,38.5706,38.5499,38.5637,6700.0
2011-02-02 09:30:00,55.68,55.76,55.67,55.75,8000.0,38.4394,38.4947,38.4325,38.4878,8000.0
2011-02-02 09:35:00,55.76,55.76,55.76,55.76,900.0,38.4947,38.4947,38.4947,38.4947,900.0
2011-02-02 09:40:00,55.73,55.73,55.7,55.73,1700.0,38.4739,38.4739,38.4532,38.4739,1700.0
2011-02-02 09:45:00,55.78,55.79,55.76,55.79,1900.0,38.5085,38.5154,38.4947,38.5154,1900.0
2011-02-02 09:50:00,55.79,55.79,55.77,55.79,1100.0,38.5154,38.5154,38.5016,38.5154,1100.0
2011-02-02 09:55:00,55.85,55.87,55.82,55.84,5400.0,38.5568,38.5706,38.5361,38.5499,5400.0
2011-02-02 10:00:00,55.83,55.83,55.72,55.73,4800.0,38.543,38.543,38.467,38.4739,4800.0
2011-02-02 10:05:00,55.72,55.76,55.71,55.72,3600.0,38.467,38.4947,38.4601,38.467,3600.0
2011-02-02 10:10:00,55.75,55.79,55.75,55.79,2600.0,38.4878,38.5154,38.4878,38.5154,2600.0
2011-02-02 10:15:00,55.78,55.81,55.78,55.81,1300.0,38.5085,38.5292,38.5085,38.5292,1300.0
2011-02-02 10:20:00,55.81,55.82,55.78,55.78,2500.0,38.5292,38.5361,38.5085,38.5085,2500.0
2011-02-02 10:25:00,55.83,55.83,55.79,55.82,1300.0,38.543,38.543,38.5154,38.5361,1300.0
2011-02-02 10:30:00,55.82,55.84,55.82,55.82,1700.0,38.5361,38.5499,38.5361,38.5361,1700.0
2011-02-02 10:35:00,55.83,55.84,55.8,55.8,2900.0,38.543,38.5499,38.5223,38.5223,2900.0
2011-02-02 10:40:00,55.79,55.79,55.77,55.79,5000.0,38.5154,38.5154,38.5016,38.5154,5000.0
2011-02-02 10:45:00,55.8,55.8,55.76,55.78,1600.0,38.5223,38.5223,38.4947,38.5085,1600.0
2011-02-02 10:50:00,55.78,55.81,55.78,55.81,3100.0,38.5085,38.5292,38.5085,38.5292,3100.0
2011-02-02 10:55:00,55.81,55.81,55.8,55.81,2400.0,38.5292,38.5292,38.5223,38.5292,2400.0
2011-02-02 11:00:00,55.78,55.78,55.76,55.77,1700.0,38.5085,38.5085,38.4947,38.5016,1700.0
2011-02-02 11:05:00,55.74,55.74,55.71,55.73,2400.0,38.4809,38.4809,38.4601,38.4739,2400.0
2011-02-02 11:10:00,55.73,55.74,55.71,55.74,2600.0,38.4739,38.4809,38.4601,38.4809,2600.0
2011-02-02 11:15:00,55.74,55.74,55.72,55.74,2200.0,38.4809,38.4809,38.467,38.4809,2200.0
2011-02-02 11:20:00,55.74,55.75,55.74,55.74,2200.0,38.4809,38.4878,38.4809,38.4809,2200.0
2011-02-02 11:25:00,55.74,55.76,55.74,55.76,3700.0,38.4809,38.4947,38.4809,38.4947,3700.0
2011-02-02 11:30:00,55.76,55.78,55.76,55.78,3300.0,38.4947,38.5085,38.4947,38.5085,3300.0
2011-02-02 11:35:00,55.78,55.78,55.77,55.77,2700.0,38.5085,38.5085,38.5016,38.5016,2700.0
2011-02-02 11:40:00,55.77,55.78,55.76,55.78,5600.0,38.5016,38.5085,38.4947,38.5085,5600.0
2011-02-02 11:45:00,55.78,55.81,55.78,55.81,4300.0,38.5085,38.5292,38.5085,38.5292,4300.0
2011-02-02 11:50:00,55.8,55.8,55.76,55.76,1200.0,38.5223,38.5223,38.4947,38.4947,1200.0
2011-02-02 11:55:00,55.78,55.78,55.77,55.78,700.0,38.5085,38.5085,38.5016,38.5085,700.0
2011-02-02 12:00:00,55.79,55.79,55.76,55.76,600.0,38.5154,38.5154,38.4947,38.4947,600.0
2011-02-02 12:05:00,55.76,55.77,55.76,55.77,1100.0,38.4947,38.5016,38.4947,38.5016,1100.0
2011-02-02 12:10:00,55.78,55.78,55.78,55.78,1600.0,38.5085,38.5085,38.5085,38.5085,1600.0
2011-02-02 12:15:00,55.75,55.77,55.75,55.76,700.0,38.4878,38.5016,38.4878,38.4947,700.0
2011-02-02 12:20:00,55.76,55.76,55.72,55.72,1200.0,38.4947,38.4947,38.467,38.467,1200.0
2011-02-02 12:25:00,55.73,55.73,55.7,55.7,2500.0,38.4739,38.4739,38.4532,38.4532,2500.0
2011-02-02 12:30:00,55.72,55.74,55.72,55.73,700.0,38.467,38.4809,38.467,38.4739,700.0
2011-02-02 12:35:00,55.75,55.76,55.75,55.76,400.0,38.4878,38.4947,38.4878,38.4947,400.0
2011-02-02 12:40:00,55.77,55.78,55.77,55.77,2300.0,38.5016,38.5085,38.5016,38.5016,2300.0
2011-02-02 12:45:00,55.78,55.79,55.78,55.78,1900.0,38.5085,38.5154,38.5085,38.5085,1900.0
2011-02-02 12:50:00,55.78,55.78,55.76,55.76,200.0,38.5085,38.5085,38.4947,38.4947,200.0
2011-02-02 12:55:00,55.77,55.78,55.77,55.77,900.0,38.5016,38.5085,38.5016,38.5016,900.0
2011-02-02 13:00:00,55.76,55.78,55.76,55.78,2800.0,38.4947,38.5085,38.4947,38.5085,2800.0
2011-02-02 13:05:00,55.79,55.79,55.78,55.78,2300.0,38.5154,38.5154,38.5085,38.5085,2300.0
2011-02-02 13:10:00,55.79,55.79,55.78,55.78,1300.0,38.5154,38.5154,38.5085,38.5085,1300.0
2011-02-02 13:15:00,55.78,55.79,55.77,55.78,8300.0,38.5085,38.5154,38.5016,38.5085,8300.0
2011-02-02 13:20:00,55.78,55.8,55.78,55.8,1500.0,38.5085,38.5223,38.5085,38.5223,1500.0
2011-02-02 13:25:00,55.8,55.81,55.79,55.8,28000.0,38.5223,38.5292,38.5154,38.5223,28000.0
2011-02-02 13:30:00,55.81,55.82,55.81,55.82,1400.0,38.5292,38.5361,38.5292,38.5361,1400.0
2011-02-02 13:35:00,55.81,55.81,55.8,55.8,300.0,38.5292,38.5292,38.5223,38.5223,300.0
2011-02-02 13:40:00,55.77,55.77,55.76,55.76,200.0,38.5016,38.5016,38.4947,38.4947,200.0
2011-02-02 13:45:00,55.75,55.77,55.75,55.77,1400.0,38.4878,38.5016,38.4878,38.5016,1400.0
2011-02-02 13:50:00,55.77,55.79,55.77,55.79,5600.0,38.5016,38.5154,38.5016,38.5154,5600.0
2011-02-02 13:55:00,55.78,55.78,55.76,55.76,2300.0,38.5085,38.5085,38.4947,38.4947,2300.0
2011-02-02 14:00:00,55.76,55.76,55.74,55.76,4300.0,38.4947,38.4947,38.4809,38.4947,4300.0
2011-02-02 14:05:00,55.74,55.74,55.74,55.74,100.0,38.4809,38.4809,38.4809,38.4809,100.0
2011-02-02 14:10:00,55.74,55.75,55.73,55.73,3200.0,38.4809,38.4878,38.4739,38.4739,3200.0
2011-02-02 14:15:00,55.74,55.77,55.74,55.76,9000.0,38.4809,38.5016,38.4809,38.4947,9000.0
2011-02-02 14:20:00,55.75,55.76,55.75,55.76,4300.0,38.4878,38.4947,38.4878,38.4947,4300.0
2011-02-02 14:25:00,55.76,55.79,55.76,55.78,5900.0,38.4947,38.5154,38.4947,38.5085,5900.0
2011-02-02 14:30:00,55.78,55.78,55.76,55.77,1600.0,38.5085,38.5085,38.4947,38.5016,1600.0
2011-02-02 14:35:00,55.77,55.78,55.77,55.78,3000.0,38.5016,38.5085,38.5016,38.5085,3000.0
2011-02-02 14:40:00,55.76,55.78,55.75,55.77,3400.0,38.4947,38.5085,38.4878,38.5016,3400.0
2011-02-02 14:45:00,55.76,55.77,55.76,55.76,1600.0,38.4947,38.5016,38.4947,38.4947,1600.0
2011-02-02 14:50:00,55.77,55.8,55.77,55.79,2800.0,38.5016,38.5223,38.5016,38.5154,2800.0
2011-02-02 14:55:00,55.8,55.8,55.78,55.78,2100.0,38.5223,38.5223,38.5085,38.5085,2100.0
2011-02-02 15:00:00,55.79,55.8,55.78,55.8,4000.0,38.5154,38.5223,38.5085,38.5223,4000.0
2011-02-02 15:05:00,55.79,55.81,55.79,55.8,1900.0,38.5154,38.5292,38.5154,38.5223,1900.0
2011-02-02 15:10:00,55.78,55.79,55.78,55.79,1100.0,38.5085,38.5154,38.5085,38.5154,1100.0
2011-02-02 15:15:00,55.8,55.8,55.78,55.79,2300.0,38.5223,38.5223,38.5085,38.5154,2300.0
2011-02-02 15:20:00,55.79,55.81,55.79,55.8,3100.0,38.5154,38.5292,38.5154,38.5223,3100.0
2011-02-02 15:25:00,55.78,55.78,55.73,55.73,700.0,38.5085,38.5085,38.4739,38.4739,700.0
2011-02-02 15:30:00,55.7,55.7,55.68,55.7,3400.0,38.4532,38.4532,38.4394,38.4532,3400.0
2011-02-02 15:35:00,55.71,55.71,55.68,55.68,3700.0,38.4601,38.4601,38.4394,38.4394,3700.0
2011-02-02 15:40:00,55.69,55.71,55.68,55.7,3000.0,38.4463,38.4601,38.4394,38.4532,3000.0
2011-02-02 15:45:00,55.71,55.71,55.69,55.71,12600.0,38.4601,38.4601,38.4463,38.4601,12600.0
2011-02-02 15:50:00,55.7,55.7,55.69,55.69,1300.0,38.4532,38.4532,38.4463,38.4463,1300.0
2011-02-02 15:55:00,55.68,55.68,55.66,55.68,3000.0,38.4394,38.4394,38.4256,38.4394,3000.0
2011-02-03 09:30:00,55.62,55.62,55.57,55.59,7900.0,38.398,38.398,38.3635,38.3773,7900.0
2011-02-03 09:35:00,55.59,55.64,55.59,55.63,3800.0,38.3773,38.4118,38.3773,38.4049,3800.0
2011-02-03 09:40:00,55.64,55.64,55.57,55.57,5300.0,38.4118,38.4118,38.3635,38.3635,5300.0
2011-02-03 09:45:00,55.57,55.58,55.57,55.58,1300.0,38.3635,38.3704,38.3635,38.3704,1300.0
2011-02-03 09:50:00,55.6,55.6,55.59,55.59,3800.0,38.3842,38.3842,38.3773,38.3773,3800.0
2011-02-03 09:55:00,55.5,55.57,55.5,55.57,3200.0,38.3152,38.3635,38.3152,38.3635,3200.0
2011-02-03 10:00:00,55.62,55.62,55.51,55.51,4900.0,38.398,38.398,38.3221,38.3221,4900.0
2011-02-03 10:05:00,55.49,55.51,55.37,55.41,1200.0,38.3083,38.3221,38.2254,38.253,1200.0
2011-02-03 10:10:00,55.36,55.38,55.33,55.33,4400.0,38.2185,38.2323,38.1978,38.1978,4400.0
2011-02-03 10:15:00,55.27,55.36,55.27,55.34,3000.0,38.1564,38.2185,38.1564,38.2047,3000.0
2011-02-03 10:20:00,55.36,55.4,55.36,55.4,900.0,38.2185,38.2461,38.2185,38.2461,900.0
2011-02-03 10:25:00,55.38,55.39,55.38,55.39,2800.0,38.2323,38.2392,38.2323,38.2392,2800.0
2011-02-03 10:30:00,55.43,55.43,55.4,55.41,2500.0,38.2668,38.2668,38.2461,38.253,2500.0
2011-02-03 10:35:00,55.42,55.44,55.41,55.44,1900.0,38.2599,38.2737,38.253,38.2737,1900.0
2011-02-03 10:40:00,55.44,55.47,55.44,55.47,1800.0,38.2737,38.2945,38.2737,38.2945,1800.0
2011-02-03 10:45:00,55.49,55.52,55.49,55.49,3000.0,38.3083,38.329,38.3083,38.3083,3000.0
2011-02-03 10:50:00,55.48,55.49,55.48,55.49,2900.0,38.3014,38.3083,38.3014,38.3083,2900.0
2011-02-03 10:55:00,55.45,55.51,55.45,55.49,10700.0,38.2806,38.3221,38.2806,38.3083,10700.0
2011-02-03 11:00:00,55.46,55.46,55.42,55.42,5400.0,38.2876,38.2876,38.2599,38.2599,5400.0
2011-02-03 11:05:00,55.43,55.43,55.41,55.41,400.0,38.2668,38.2668,38.253,38.253,400.0
2011-02-03 11:10:00,55.42,55.42,55.41,55.41,400.0,38.2599,38.2599,38.253,38.253,400.0
2011-02-03 11:15:00,55.43,55.43,55.43,55.43,800.0,38.2668,38.2668,38.2668,38.2668,800.0
2011-02-03 11:20:00,55.43,55.47,55.43,55.47,1800.0,38.2668,38.2945,38.2668,38.2945,1800.0
2011-02-03 11:25:00,55.47,55.51,55.47,55.49,2200.0,38.2945,38.3221,38.2945,38.3083,2200.0
2011-02-03 11:30:00,55.48,55.5,55.48,55.48,1400.0,38.3014,38.3152,38.3014,38.3014,1400.0
2011-02-03 11:35:00,55.52,55.57,55.52,55.57,1700.0,38.329,38.3635,38.329,38.3635,1700.0
2011-02-03 11:40:00,55.56,55.56,55.55,55.56,400.0,38.3566,38.3566,38.3497,38.3566,400.0
2011-02-03 11:45:00,55.56,55.58,55.56,55.56,4600.0,38.3566,38.3704,38.3566,38.3566,4600.0
2011-02-03 11:50:00,55.57,55.6,55.57,55.57,900.0,38.3635,38.3842,38.3635,38.3635,900.0
2011-02-03 11:55:00,55.59,55.63,55.59,55.62,1900.0,38.3773,38.4049,38.3773,38.398,1900.0
2011-02-03 12:00:00,55.62,55.63,55.61,55.61,2200.0,38.398,38.4049,38.3911,38.3911,2200.0
2011-02-03 12:05:00,55.59,55.59,55.55,55.55,800.0,38.3773,38.3773,38.3497,38.3497,800.0
2011-02-03 12:10:00,55.54,55.57,55.54,55.57,2700.0,38.3428,38.3635,38.3428,38.3635,2700.0
2011-02-03 12:15:00,55.58,55.6,55.58,55.6,200.0,38.3704,38.3842,38.3704,38.3842,200.0
2011-02-03 12:20:00,55.59,55.61,55.59,55.6,1600.0,38.3773,38.3911,38.3773,38.3842,1600.0
2011-02-03 12:25:00,55.57,55.6,55.57,55.6,2200.0,38.3635,38.3842,38.3635,38.3842,2200.0
2011-02-03 12:30:00,55.61,55.61,55.58,55.58,1500.0,38.3911,38.3911,38.3704,38.3704,1500.0
2011-02-03 12:35:00,55.58,55.59,55.57,55.57,1500.0,38.3704,38.3773,38.3635,38.3635,1500.0
2011-02-03 12:40:00,55.55,55.57,55.55,55.57,900.0,38.3497,38.3635,38.3497,38.3635,900.0
2011-02-03 12:45:00,55.58,55.58,55.54,55.55,3000.0,38.3704,38.3704,38.3428,38.3497,3000.0
2011-02-03 12:50:00,55.55,55.58,55.55,55.58,7600.0,38.3497,38.3704,38.3497,38.3704,7600.0
2011-02-03 12:55:00,55.58,55.61,55.57,55.61,3200.0,38.3704,38.3911,38.3635,38.3911,3200.0
2011-02-03 13:00:00,55.61,55.62,55.6,55.61,1800.0,38.3911,38.398,38.3842,38.3911,1800.0
2011-02-03 13:05:00,55.62,55.62,55.59,55.6,9500.0,38.398,38.398,38.3773,38.3842,9500.0
2011-02-03 13:10:00,55.59,55.62,55.59,55.62,500.0,38.3773,38.398,38.3773,38.398,500.0
2011-02-03 13:15:00,55.62,55.62,55.57,55.57,4000.0,38.398,38.398,38.3635,38.3635,4000.0
2011-02-03 13:20:00,55.59,55.61,55.59,55.61,6900.0,38.3773,38.3911,38.3773,38.3911,6900.0
2011-02-03 13:25:00,55.61,55.63,55.6,55.63,10400.0,38.3911,38.4049,38.3842,38.4049,10400.0
2011-02-03 13:30:00,55.6,55.61,55.58,55.58,20000.0,38.3842,38.3911,38.3704,38.3704,20000.0
2011-02-03 13:35:00,55.59,55.61,55.59,55.61,600.0,38.3773,38.3911,38.3773,38.3911,600.0
2011-02-03 13:40:00,55.61,55.61,55.58,55.58,2900.0,38.3911,38.3911,38.3704,38.3704,2900.0
2011-02-03 13:45:00,55.59,55.6,55.56,55.6,2900.0,38.3773,38.3842,38.3566,38.3842,2900.0
2011-02-03 13:50:00,55.61,55.61,55.6,55.6,900.0,38.3911,38.3911,38.3842,38.3842,900.0
2011-02-03 13:55:00,55.6,55.61,55.59,55.61,300.0,38.3842,38.3911,38.3773,38.3911,300.0
2011-02-03 14:00:00,55.62,55.65,55.62,55.65,2000.0,38.398,38.4187,38.398,38.4187,2000.0
2011-02-03 14:05:00,55.62,55.62,55.57,55.61,6700.0,38.398,38.398,38.3635,38.3911,6700.0
2011-02-03 14:10:00,55.61,55.61,55.61,55.61,0.0,38.3911,38.3911,38.3911,38.3911,0.0
2011-02-03 14:15:00,55.61,55.65,55.61,55.65,2800.0,38.3911,38.4187,38.3911,38.4187,2800.0
2011-02-03 14:20:00,55.64,55.65,55.64,55.65,400.0,38.4118,38.4187,38.4118,38.4187,400.0
2011-02-03 14:25:00,55.64,55.66,55.64,55.65,1000.0,38.4118,38.4256,38.4118,38.4187,1000.0
2011-02-03 14:30:00,55.65,55.66,55.64,55.65,3900.0,38.4187,38.4256,38.4118,38.4187,3900.0
2011-02-03 14:35:00,55.66,55.67,55.65,55.67,3000.0,38.4256,38.4325,38.4187,38.4325,3000.0
2011-02-03 14:40:00,55.67,55.68,55.66,55.68,1400.0,38.4325,38.4394,38.4256,38.4394,1400.0
2011-02-03 14:45:00,55.67,55.68,55.67,55.68,500.0,38.4325,38.4394,38.4325,38.4394,500.0
2011-02-03 14:50:00,55.69,55.71,55.69,55.71,3900.0,38.4463,38.4601,38.4463,38.4601,3900.0
2011-02-03 14:55:00,55.73,55.78,55.73,55.77,4100.0,38.4739,38.5085,38.4739,38.5016,4100.0
2011-02-03 15:00:00,55.77,55.8,55.77,55.79,46600.0,38.5016,38.5223,38.5016,38.5154,46600.0
2011-02-03 15:05:00,55.83,55.83,55.83,55.83,100.0,38.543,38.543,38.543,38.543,100.0
2011-02-03 15:10:00,55.82,55.82,55.82,55.82,1700.0,38.5361,38.5361,38.5361,38.5361,1700.0
2011-02-03 15:15:00,55.83,55.84,55.83,55.84,1000.0,38.543,38.5499,38.543,38.5499,1000.0
2011-02-03 15:20:00,55.85,55.85,55.84,55.85,2700.0,38.5568,38.5568,38.5499,38.5568,2700.0
2011-02-03 15:25:00,55.81,55.83,55.81,55.82,4300.0,38.5292,38.543,38.5292,38.5361,4300.0
2011-02-03 15:30:00,55.85,55.85,55.83,55.84,1000.0,38.5568,38.5568,38.543,38.5499,1000.0
2011-02-03 15:35:00,55.83,55.88,55.83,55.88,1400.0,38.543,38.5775,38.543,38.5775,1400.0
2011-02-03 15:40:00,55.89,55.9,55.89,55.9,1100.0,38.5844,38.5913,38.5844,38.5913,1100.0
2011-02-03 15:45:00,55.89,55.89,55.87,55.87,600.0,38.5844,38.5844,38.5706,38.5706,600.0
2011-02-03 15:50:00,55.88,55.89,55.87,55.89,2100.0,38.5775,38.5844,38.5706,38.5844,2100.0
2011-02-03 15:55:00,55.86,55.87,55.84,55.84,4900.0,38.5637,38.5706,38.5499,38.5499,4900.0
2011-02-04 09:30:00,55.86,55.89,55.79,55.89,18900.0,38.5637,38.5844,38.5154,38.5844,18900.0
2011-02-04 09:35:00,55.88,55.88,55.74,55.75,3300.0,38.5775,38.5775,38.4809,38.4878,3300.0
2011-02-04 09:40:00,55.69,55.76,55.68,55.71,3300.0,38.4463,38.4947,38.4394,38.4601,3300.0
2011-02-04 09:45:00,55.69,55.69,55.67,55.68,3200.0,38.4463,38.4463,38.4325,38.4394,3200.0
2011-02-04 09:50:00,55.7,55.73,55.68,55.71,1600.0,38.4532,38.4739,38.4394,38.4601,1600.0
2011-02-04 09:55:00,55.74,55.75,55.74,55.74,1000.0,38.4809,38.4878,38.4809,38.4809,1000.0
2011-02-04 10:00:00,55.76,55.8,55.76,55.8,2400.0,38.4947,38.5223,38.4947,38.5223,2400.0
2011-02-04 10:05:00,55.81,55.81,55.77,55.77,2600.0,38.5292,38.5292,38.5016,38.5016,2600.0
2011-02-04 10:10:00,55.78,55.79,55.74,55.74,3800.0,38.5085,38.5154,38.4809,38.4809,3800.0
2011-02-04 10:15:00,55.7,55.72,55.7,55.71,1000.0,38.4532,38.467,38.4532,38.4601,1000.0
2011-02-04 10:20:00,55.73,55.79,55.73,55.79,2400.0,38.4739,38.5154,38.4739,38.5154,2400.0
2011-02-04 10:25:00,55.79,55.84,55.77,55.82,50000.0,38.5154,38.5499,38.5016,38.5361,50000.0
2011-02-04 10:30:00,55.82,55.82,55.78,55.8,2900.0,38.5361,38.5361,38.5085,38.5223,2900.0
2011-02-04 10:35:00,55.8,55.8,55.75,55.75,400.0,38.5223,38.5223,38.4878,38.4878,400.0
2011-02-04 10:40:00,55.74,55.74,55.68,55.69,5700.0,38.4809,38.4809,38.4394,38.4463,5700.0
2011-02-04 10:45:00,55.68,55.69,55.64,55.66,6900.0,38.4394,38.4463,38.4118,38.4256,6900.0
2011-02-04 10:50:00,55.66,55.66,55.55,55.55,3300.0,38.4256,38.4256,38.3497,38.3497,3300.0
2011-02-04 10:55:00,55.53,55.62,55.53,55.62,10200.0,38.3359,38.398,38.3359,38.398,10200.0
2011-02-04 11:00:00,55.61,55.65,55.52,55.53,7300.0,38.3911,38.4187,38.329,38.3359,7300.0
2011-02-04 11:05:00,55.53,55.61,55.52,55.61,2800.0,38.3359,38.3911,38.329,38.3911,2800.0
2011-02-04 11:10:00,55.61,55.64,55.58,55.63,3600.0,38.3911,38.4118,38.3704,38.4049,3600.0
2011-02-04 11:15:00,55.61,55.66,55.61,55.66,1800.0,38.3911,38.4256,38.3911,38.4256,1800.0
2011-02-04 11:20:00,55.67,55.68,55.66,55.68,1000.0,38.4325,38.4394,38.4256,38.4394,1000.0
2011-02-04 11:25:00,55.69,55.69,55.65,55.67,2800.0,38.4463,38.4463,38.4187,38.4325,2800.0
2011-02-04 11:30:00,55.68,55.73,55.68,55.73,2200.0,38.4394,38.4739,38.4394,38.4739,2200.0
2011-02-04 11:35:00,55.73,55.74,55.73,55.74,500.0,38.4739,38.4809,38.4739,38.4809,500.0
2011-02-04 11:40:00,55.72,55.74,55.7,55.71,6100.0,38.467,38.4809,38.4532,38.4601,6100.0
2011-02-04 11:45:00,55.7,55.7,55.67,55.7,3000.0,38.4532,38.4532,38.4325,38.4532,3000.0
2011-02-04 11:50:00,55.69,55.7,55.68,55.69,1900.0,38.4463,38.4532,38.4394,38.4463,1900.0
2011-02-04 11:55:00,55.68,55.68,55.67,55.67,3200.0,38.4394,38.4394,38.4325,38.4325,3200.0
2011-02-04 12:00:00,55.65,55.68,55.65,55.68,1200.0,38.4187,38.4394,38.4187,38.4394,1200.0
2011-02-04 12:05:00,55.67,55.67,55.67,55.67,2800.0,38.4325,38.4325,38.4325,38.4325,2800.0
2011-02-04 12:10:00,55.67,55.68,55.64,55.65,4200.0,38.4325,38.4394,38.4118,38.4187,4200.0
2011-02-04 12:15:00,55.65,55.67,55.65,55.67,1200.0,38.4187,38.4325,38.4187,38.4325,1200.0
2011-02-04 12:20:00,55.68,55.69,55.68,55.69,2500.0,38.4394,38.4463,38.4394,38.4463,2500.0
2011-02-04 12:25:00,55.7,55.71,55.68,55.69,4600.0,38.4532,38.4601,38.4394,38.4463,4600.0
2011-02-04 12:30:00,55.7,55.71,55.69,55.71,4300.0,38.4532,38.4601,38.4463,38.4601,4300.0
2011-02-04 12:35:00,55.7,55.71,55.7,55.71,5600.0,38.4532,38.4601,38.4532,38.4601,5600.0
2011-02-04 12:40:00,55.72,55.72,55.7,55.7,2200.0,38.467,38.467,38.4532,38.4532,2200.0
2011-02-04 12:45:00,55.71,55.72,55.71,55.72,1300.0,38.4601,38.467,38.4601,38.467,1300.0
2011-02-04 12:50:00,55.73,55.73,55.71,55.72,3200.0,38.4739,38.4739,38.4601,38.467,3200.0
2011-02-04 12:55:00,55.72,55.73,55.72,55.73,900.0,38.467,38.4739,38.467,38.4739,900.0
2011-02-04 13:00:00,55.72,55.73,55.72,55.73,200.0,38.467,38.4739,38.467,38.4739,200.0
2011-02-04 13:05:00,55.71,55.76,55.71,55.76,15100.0,38.4601,38.4947,38.4601,38.4947,15100.0
2011-02-04 13:10:00,55.75,55.78,55.75,55.77,5400.0,38.4878,38.5085,38.4878,38.5016,5400.0
2011-02-04 13:15:00,55.78,55.78,55.76,55.76,6400.0,38.5085,38.5085,38.4947,38.4947,6400.0
2011-02-04 13:20:00,55.77,55.8,55.77,55.78,2200.0,38.5016,38.5223,38.5016,38.5085,2200.0
2011-02-04 13:25:00,55.78,55.8,55.77,55.77,19100.0,38.5085,38.5223,38.5016,38.5016,19100.0
2011-02-04 13:30:00,55.76,55.76,55.76,55.76,200.0,38.4947,38.4947,38.4947,38.4947,200.0
2011-02-04 13:35:00,55.77,55.77,55.76,55.76,700.0,38.5016,38.5016,38.4947,38.4947,700.0
2011-02-04 13:40:00,55.77,55.78,55.76,55.77,1100.0,38.5016,38.5085,38.4947,38.5016,1100.0
2011-02-04 13:45:00,55.75,55.76,55.75,55.76,1600.0,38.4878,38.4947,38.4878,38.4947,1600.0
2011-02-04 13:50:00,55.8,55.8,55.79,55.79,800.0,38.5223,38.5223,38.5154,38.5154,800.0
2011-02-04 13:55:00,55.8,55.8,55.78,55.79,1900.0,38.5223,38.5223,38.5085,38.5154,1900.0
2011-02-04 14:00:00,55.79,55.79,55.77,55.77,1400.0,38.5154,38.5154,38.5016,38.5016,1400.0
2011-02-04 14:05:00,55.76,55.76,55.74,55.74,1800.0,38.4947,38.4947,38.4809,38.4809,1800.0
2011-02-04 14:10:00,55.75,55.77,55.75,55.76,1500.0,38.4878,38.5016,38.4878,38.4947,1500.0
2011-02-04 14:15:00,55.77,55.77,55.76,55.77,1900.0,38.5016,38.5016,38.4947,38.5016,1900.0
2011-02-04 14:20:00,55.76,55.76,55.75,55.75,9100.0,38.4947,38.4947,38.4878,38.4878,9100.0
2011-02-04 14:25:00,55.75,55.79,55.75,55.79,4800.0,38.4878,38.5154,38.4878,38.5154,4800.0
2011-02-04 14:30:00,55.77,55.78,55.77,55.78,4100.0,38.5016,38.5085,38.5016,38.5085,4100.0
2011-02-04 14:35:00,55.78,55.78,55.75,55.75,3000.0,38.5085,38.5085,38.4878,38.4878,3000.0
2011-02-04 14:40:00,55.75,55.76,55.72,55.74,3700.0,38.4878,38.4947,38.467,38.4809,3700.0
2011-02-04 14:45:00,55.75,55.76,55.75,55.75,2100.0,38.4878,38.4947,38.4878,38.4878,2100.0
2011-02-04 14:50:00,55.76,55.79,55.76,55.78,4000.0,38.4947,38.5154,38.4947,38.5085,4000.0
2011-02-04 14:55:00,55.78,55.79,55.77,55.79,2100.0,38.5085,38.5154,38.5016,38.5154,2100.0
2011-02-04 15:00:00,55.79,55.82,55.77,55.77,3200.0,38.5154,38.5361,38.5016,38.5016,3200.0
2011-02-04 15:05:00,55.77,55.78,55.77,55.78,900.0,38.5016,38.5085,38.5016,38.5085,900.0
2011-02-04 15:10:00,55.77,55.8,55.77,55.8,1600.0,38.5016,38.5223,38.5016,38.5223,1600.0
2011-02-04 15:15:00,55.79,55.81,55.79,55.81,1200.0,38.5154,38.5292,38.5154,38.5292,1200.0
2011-02-04 15:20:00,55.81,55.83,55.81,55.82,4800.0,38.5292,38.543,38.5292,38.5361,4800.0
2011-02-04 15:25:00,55.82,55.82,55.8,55.8,500.0,38.5361,38.5361,38.5223,38.5223,500.0
2011-02-04 15:30:00,55.81,55.84,55.81,55.84,3000.0,38.5292,38.5499,38.5292,38.5499,3000.0
2011-02-04 15:35:00,55.84,55.85,55.81,55.81,2900.0,38.5499,38.5568,38.5292,38.5292,2900.0
2011-02-04 15:40:00,55.82,55.83,55.82,55.83,1700.0,38.5361,38.543,38.5361,38.543,1700.0
2011-02-04 15:45:00,55.83,55.89,55.83,55.89,2800.0,38.543,38.5844,38.543,38.5844,2800.0
2011-02-04 15:50:00,55.88,55.88,55.86,55.86,5100.0,38.5775,38.5775,38.5637,38.5637,5100.0
2011-02-04 15:55:00,55.86,55.87,55.85,55.87,3100.0,38.5637,38.5706,38.5568,38.5706,3100.0
2011-02-07 09:30:00,56.02,56.1,56.02,56.08,114600.0,38.6742,38.7294,38.6742,38.7156,114600.0
2011-02-07 09:35:00,56.09,56.1,56.08,56.09,3300.0,38.7225,38.7294,38.7156,38.7225,3300.0
2011-02-07 09:40:00,56.1,56.14,56.1,56.14,4300.0,38.7294,38.757,38.7294,38.757,4300.0
2011-02-07 09:45:00,56.14,56.2,56.14,56.17,3000.0,38.757,38.7984,38.757,38.7777,3000.0
2011-02-07 09:50:00,56.17,56.19,56.16,56.17,2300.0,38.7777,38.7915,38.7708,38.7777,2300.0
2011-02-07 09:55:00,56.15,56.15,56.14,56.14,2100.0,38.7639,38.7639,38.757,38.757,2100.0
2011-02-07 10:00:00,56.16,56.22,56.16,56.21,3900.0,38.7708,38.8122,38.7708,38.8053,3900.0
2011-02-07 10:05:00,56.19,56.2,56.16,56.18,3500.0,38.7915,38.7984,38.7708,38.7846,3500.0
2011-02-07 10:10:00,56.18,56.2,56.18,56.2,2500.0,38.7846,38.7984,38.7846,38.7984,2500.0
2011-02-07 10:15:00,56.2,56.24,56.2,56.24,5400.0,38.7984,38.826,38.7984,38.826,5400.0
2011-02-07 10:20:00,56.25,56.31,56.25,56.3,6900.0,38.8329,38.8744,38.8329,38.8675,6900.0
2011-02-07 10:25:00,56.34,56.34,56.3,56.3,1700.0,38.8951,38.8951,38.8675,38.8675,1700.0
2011-02-07 10:30:00,56.32,56.32,56.3,56.32,7100.0,38.8813,38.8813,38.8675,38.8813,7100.0
2011-02-07 10:35:00,56.32,56.33,56.32,56.33,1500.0,38.8813,38.8882,38.8813,38.8882,1500.0
2011-02-07 10:40:00,56.36,56.36,56.32,56.35,2300.0,38.9089,38.9089,38.8813,38.902,2300.0
2011-02-07 10:45:00,56.35,56.36,56.34,56.36,1700.0,38.902,38.9089,38.8951,38.9089,1700.0
2011-02-07 10:50:00,56.38,56.38,56.36,56.36,1000.0,38.9227,38.9227,38.9089,38.9089,1000.0
2011-02-07 10:55:00,56.35,56.37,56.34,56.36,4800.0,38.902,38.9158,38.8951,38.9089,4800.0
2011-02-07 11:00:00,56.37,56.4,56.36,56.36,2700.0,38.9158,38.9365,38.9089,38.9089,2700.0
2011-02-07 11:05:00,56.36,56.36,56.36,56.36,400.0,38.9089,38.9089,38.9089,38.9089,400.0
2011-02-07 11:10:00,56.38,56.38,56.34,56.34,8200.0,38.9227,38.9227,38.8951,38.8951,8200.0
2011-02-07 11:15:00,56.35,56.35,56.33,56.33,2900.0,38.902,38.902,38.8882,38.8882,2900.0
2011-02-07 11:20:00,56.33,56.34,56.32,56.34,4400.0,38.8882,38.8951,38.8813,38.8951,4400.0
2011-02-07 11:25:00,56.35,56.36,56.35,56.36,2900.0,38.902,38.9089,38.902,38.9089,2900.0
2011-02-07 11:30:00,56.37,56.38,56.36,56.37,3800.0,38.9158,38.9227,38.9089,38.9158,3800.0
2011-02-07 11:35:00,56.38,56.39,56.38,56.39,16600.0,38.9227,38.9296,38.9227,38.9296,16600.0
2011-02-07 11:40:00,56.39,56.41,56.36,56.36,2000.0,38.9296,38.9434,38.9089,38.9089,2000.0
2011-02-07 11:45:00,56.37,56.38,56.36,56.38,800.0,38.9158,38.9227,38.9089,38.9227,800.0
2011-02-07 11:50:00,56.37,56.38,56.36,56.36,5800.0,38.9158,38.9227,38.9089,38.9089,5800.0
2011-02-07 11:55:00,56.36,56.36,56.36,56.36,600.0,38.9089,38.9089,38.9089,38.9089,600.0
2011-02-07 12:00:00,56.35,56.36,56.34,56.34,2300.0,38.902,38.9089,38.8951,38.8951,2300.0
2011-02-07 12:05:00,56.33,56.33,56.33,56.33,900.0,38.8882,38.8882,38.8882,38.8882,900.0
2011-02-07 12:10:00,56.32,56.32,56.32,56.32,800.0,38.8813,38.8813,38.8813,38.8813,800.0
2011-02-07 12:15:00,56.33,56.33,56.33,56.33,2600.0,38.8882,38.8882,38.8882,38.8882,2600.0
2011-02-07 12:20:00,56.31,56.32,56.3,56.32,5400.0,38.8744,38.8813,38.8675,38.8813,5400.0
2011-02-07 12:25:00,56.32,56.32,56.31,56.32,3500.0,38.8813,38.8813,38.8744,38.8813,3500.0
2011-02-07 12:30:00,56.32,56.33,56.32,56.33,1400.0,38.8813,38.8882,38.8813,38.8882,1400.0
2011-02-07 12:35:00,56.32,56.32,56.32,56.32,100.0,38.8813,38.8813,38.8813,38.8813,100.0
2011-02-07 12:40:00,56.34,56.35,56.34,56.35,1500.0,38.8951,38.902,38.8951,38.902,1500.0
2011-02-07 12:45:00,56.36,56.36,56.35,56.36,3600.0,38.9089,38.9089,38.902,38.9089,3600.0
2011-02-07 12:50:00,56.35,56.36,56.35,56.35,1400.0,38.902,38.9089,38.902,38.902,1400.0
2011-02-07 12:55:00,56.34,56.34,56.32,56.32,500.0,38.8951,38.8951,38.8813,38.8813,500.0
2011-02-07 13:00:00,56.33,56.34,56.33,56.34,400.0,38.8882,38.8951,38.8882,38.8951,400.0
2011-02-07 13:05:00,56.34,56.35,56.34,56.34,500.0,38.8951,38.902,38.8951,38.8951,500.0
2011-02-07 13:10:00,56.35,56.38,56.35,56.38,2700.0,38.902,38.9227,38.902,38.9227,2700.0
2011-02-07 13:15:00,56.38,56.38,56.36,56.36,4500.0,38.9227,38.9227,38.9089,38.9089,4500.0
2011-02-07 13:20:00,56.38,56.38,56.36,56.37,4300.0,38.9227,38.9227,38.9089,38.9158,4300.0
2011-02-07 13:25:00,56.37,56.39,56.36,56.38,24200.0,38.9158,38.9296,38.9089,38.9227,24200.0
2011-02-07 13:30:00,56.38,56.39,56.38,56.38,1400.0,38.9227,38.9296,38.9227,38.9227,1400.0
2011-02-07 13:35:00,56.38,56.38,56.34,56.35,2700.0,38.9227,38.9227,38.8951,38.902,2700.0
2011-02-07 13:40:00,56.36,56.37,56.36,56.37,1600.0,38.9089,38.9158,38.9089,38.9158,1600.0
2011-02-07 13:45:00,56.36,56.36,56.35,56.35,2300.0,38.9089,38.9089,38.902,38.902,2300.0
2011-02-07 13:50:00,56.35,56.36,56.35,56.35,500.0,38.902,38.9089,38.902,38.902,500.0
2011-02-07 13:55:00,56.36,56.38,56.36,56.38,3600.0,38.9089,38.9227,38.9089,38.9227,3600.0
2011-02-07 14:00:00,56.38,56.38,56.37,56.37,2200.0,38.9227,38.9227,38.9158,38.9158,2200.0
2011-02-07 14:05:00,56.36,56.36,56.34,56.35,2600.0,38.9089,38.9089,38.8951,38.902,2600.0
2011-02-07 14:10:00,56.34,56.34,56.3,56.3,3300.0,38.8951,38.8951,38.8675,38.8675,3300.0
2011-02-07 14:15:00,56.31,56.33,56.31,56.32,4100.0,38.8744,38.8882,38.8744,38.8813,4100.0
2011-02-07 14:20:00,56.33,56.34,56.33,56.34,900.0,38.8882,38.8951,38.8882,38.8951,900.0
2011-02-07 14:25:00,56.33,56.33,56.31,56.31,2600.0,38.8882,38.8882,38.8744,38.8744,2600.0
2011-02-07 14:30:00,56.3,56.32,56.3,56.3,5400.0,38.8675,38.8813,38.8675,38.8675,5400.0
2011-02-07 14:35:00,56.32,56.32,56.29,56.29,4400.0,38.8813,38.8813,38.8606,38.8606,4400.0
2011-02-07 14:40:00,56.29,56.32,56.28,56.32,8400.0,38.8606,38.8813,38.8536,38.8813,8400.0
2011-02-07 14:45:00,56.32,56.33,56.3,56.3,3600.0,38.8813,38.8882,38.8675,38.8675,3600.0
2011-02-07 14:50:00,56.3,56.32,56.3,56.3,15600.0,38.8675,38.8813,38.8675,38.8675,15600.0
2011-02-07 14:55:00,56.27,56.27,56.23,56.27,1700.0,38.8467,38.8467,38.8191,38.8467,1700.0
2011-02-07 15:00:00,56.26,56.29,56.25,56.29,7800.0,38.8398,38.8606,38.8329,38.8606,7800.0
2011-02-07 15:05:00,56.28,56.29,56.28,56.29,2200.0,38.8536,38.8606,38.8536,38.8606,2200.0
2011-02-07 15:10:00,56.28,56.28,56.22,56.22,4500.0,38.8536,38.8536,38.8122,38.8122,4500.0
2011-02-07 15:15:00,56.21,56.24,56.21,56.21,1500.0,38.8053,38.826,38.8053,38.8053,1500.0
2011-02-07 15:20:00,56.22,56.22,56.2,56.22,3600.0,38.8122,38.8122,38.7984,38.8122,3600.0
2011-02-07 15:25:00,56.24,56.26,56.22,56.25,6300.0,38.826,38.8398,38.8122,38.8329,6300.0
2011-02-07 15:30:00,56.25,56.28,56.25,56.26,2700.0,38.8329,38.8536,38.8329,38.8398,2700.0
2011-02-07 15:35:00,56.26,56.27,56.26,56.26,3400.0,38.8398,38.8467,38.8398,38.8398,3400.0
2011-02-07 15:40:00,56.28,56.3,56.27,56.3,2300.0,38.8536,38.8675,38.8467,38.8675,2300.0
2011-02-07 15:45:00,56.31,56.34,56.31,56.34,3800.0,38.8744,38.8951,38.8744,38.8951,3800.0
2011-02-07 15:50:00,56.33,56.33,56.31,56.31,8400.0,38.8882,38.8882,38.8744,38.8744,8400.0
2011-02-07 15:55:00,56.3,56.3,56.28,56.28,7000.0,38.8675,38.8675,38.8536,38.8536,7000.0
2011-02-08 09:30:00,56.38,56.38,56.28,56.3,18800.0,38.9227,38.9227,38.8536,38.8675,18800.0
2011-02-08 09:35:00,56.29,56.3,56.23,56.23,5900.0,38.8606,38.8675,38.8191,38.8191,5900.0
2011-02-08 09:40:00,56.22,56.23,56.19,56.21,4700.0,38.8122,38.8191,38.7915,38.8053,4700.0
2011-02-08 09:45:00,56.23,56.24,56.19,56.22,2800.0,38.8191,38.826,38.7915,38.8122,2800.0
2011-02-08 09:50:00,56.27,56.27,56.26,56.26,700.0,38.8467,38.8467,38.8398,38.8398,700.0
2011-02-08 09:55:00,56.29,56.3,56.27,56.3,3900.0,38.8606,38.8675,38.8467,38.8675,3900.0
2011-02-08 10:00:00,56.33,56.33,56.29,56.33,4700.0,38.8882,38.8882,38.8606,38.8882,4700.0
2011-02-08 10:05:00,56.33,56.33,56.31,56.31,1000.0,38.8882,38.8882,38.8744,38.8744,1000.0
2011-02-08 10:10:00,56.32,56.32,56.31,56.31,3400.0,38.8813,38.8813,38.8744,38.8744,3400.0
2011-02-08 10:15:00,56.33,56.35,56.32,56.35,3200.0,38.8882,38.902,38.8813,38.902,3200.0
2011-02-08 10:20:00,56.38,56.43,56.38,56.43,4500.0,38.9227,38.9572,38.9227,38.9572,4500.0
2011-02-08 10:25:00,56.45,56.45,56.42,56.42,1800.0,38.971,38.971,38.9503,38.9503,1800.0
2011-02-08 10:30:00,56.4,56.41,56.39,56.41,5500.0,38.9365,38.9434,38.9296,38.9434,5500.0
2011-02-08 10:35:00,56.4,56.4,56.36,56.36,4000.0,38.9365,38.9365,38.9089,38.9089,4000.0
2011-02-08 10:40:00,56.35,56.36,56.35,56.36,1900.0,38.902,38.9089,38.902,38.9089,1900.0
2011-02-08 10:45:00,56.36,56.39,56.36,56.39,5100.0,38.9089,38.9296,38.9089,38.9296,5100.0
2011-02-08 10:50:00,56.41,56.41,56.41,56.41,500.0,38.9434,38.9434,38.9434,38.9434,500.0
2011-02-08 10:55:00,56.38,56.4,56.37,56.37,1800.0,38.9227,38.9365,38.9158,38.9158,1800.0
2011-02-08 11:00:00,56.38,56.4,56.38,56.39,1100.0,38.9227,38.9365,38.9227,38.9296,1100.0
2011-02-08 11:05:00,56.34,56.35,56.33,56.35,900.0,38.8951,38.902,38.8882,38.902,900.0
2011-02-08 11:10:00,56.34,56.39,56.34,56.39,1200.0,38.8951,38.9296,38.8951,38.9296,1200.0
2011-02-08 11:15:00,56.4,56.41,56.39,56.39,5100.0,38.9365,38.9434,38.9296,38.9296,5100.0
2011-02-08 11:20:00,56.38,56.41,56.38,56.39,4400.0,38.9227,38.9434,38.9227,38.9296,4400.0
2011-02-08 11:25:00,56.41,56.41,56.39,56.4,1600.0,38.9434,38.9434,38.9296,38.9365,1600.0
2011-02-08 11:30:00,56.43,56.46,56.43,56.45,4700.0,38.9572,38.9779,38.9572,38.971,4700.0
2011-02-08 11:35:00,56.45,56.46,56.44,56.44,25800.0,38.971,38.9779,38.9641,38.9641,25800.0
2011-02-08 11:40:00,56.46,56.46,56.44,56.44,4900.0,38.9779,38.9779,38.9641,38.9641,4900.0
2011-02-08 11:45:00,56.45,56.45,56.44,56.44,4900.0,38.971,38.971,38.9641,38.9641,4900.0
2011-02-08 11:50:00,56.45,56.46,56.45,56.46,7200.0,38.971,38.9779,38.971,38.9779,7200.0
2011-02-08 11:55:00,56.46,56.46,56.43,56.44,5400.0,38.9779,38.9779,38.9572,38.9641,5400.0
2011-02-08 12:00:00,56.45,56.47,56.44,56.46,2900.0,38.971,38.9848,38.9641,38.9779,2900.0
2011-02-08 12:05:00,56.44,56.44,56.42,56.42,3000.0,38.9641,38.9641,38.9503,38.9503,3000.0
2011-02-08 12:10:00,56.42,56.43,56.42,56.42,3100.0,38.9503,38.9572,38.9503,38.9503,3100.0
2011-02-08 12:15:00,56.43,56.45,56.43,56.44,700.0,38.9572,38.971,38.9572,38.9641,700.0
2011-02-08 12:20:00,56.44,56.45,56.44,56.45,700.0,38.9641,38.971,38.9641,38.971,700.0
2011-02-08 12:25:00,56.44,56.46,56.44,56.46,4900.0,38.9641,38.9779,38.9641,38.9779,4900.0
2011-02-08 12:30:00,56.46,56.48,56.46,56.47,3200.0,38.9779,38.9917,38.9779,38.9848,3200.0
2011-02-08 12:35:00,56.48,56.49,56.48,56.49,700.0,38.9917,38.9986,38.9917,38.9986,700.0
2011-02-08 12:40:00,56.49,56.49,56.49,56.49,1100.0,38.9986,38.9986,38.9986,38.9986,1100.0
2011-02-08 12:45:00,56.48,56.48,56.47,56.48,1900.0,38.9917,38.9917,38.9848,38.9917,1900.0
2011-02-08 12:50:00,56.49,56.49,56.48,56.49,2000.0,38.9986,38.9986,38.9917,38.9986,2000.0
2011-02-08 12:55:00,56.49,56.49,56.44,56.46,3000.0,38.9986,38.9986,38.9641,38.9779,3000.0
2011-02-08 13:00:00,56.46,56.46,56.44,56.44,11400.0,38.9779,38.9779,38.9641,38.9641,11400.0
2011-02-08 13:05:00,56.44,56.45,56.43,56.44,4100.0,38.9641,38.971,38.9572,38.9641,4100.0
2011-02-08 13:10:00,56.41,56.45,56.41,56.42,2400.0,38.9434,38.971,38.9434,38.9503,2400.0
2011-02-08 13:15:00,56.42,56.43,56.4,56.41,11200.0,38.9503,38.9572,38.9365,38.9434,11200.0
2011-02-08 13:20:00,56.42,56.43,56.41,56.42,6200.0,38.9503,38.9572,38.9434,38.9503,6200.0
2011-02-08 13:25:00,56.42,56.43,56.39,56.39,2300.0,38.9503,38.9572,38.9296,38.9296,2300.0
2011-02-08 13:30:00,56.39,56.4,56.39,56.4,4400.0,38.9296,38.9365,38.9296,38.9365,4400.0
2011-02-08 13:35:00,56.39,56.39,56.37,56.38,2400.0,38.9296,38.9296,38.9158,38.9227,2400.0
2011-02-08 13:40:00,56.4,56.4,56.39,56.4,24600.0,38.9365,38.9365,38.9296,38.9365,24600.0
2011-02-08 13:45:00,56.4,56.42,56.37,56.41,7300.0,38.9365,38.9503,38.9158,38.9434,7300.0
2011-02-08 13:50:00,56.42,56.42,56.42,56.42,4000.0,38.9503,38.9503,38.9503,38.9503,4000.0
2011-02-08 13:55:00,56.42,56.42,56.41,56.41,900.0,38.9503,38.9503,38.9434,38.9434,900.0
2011-02-08 14:00:00,56.41,56.44,56.41,56.43,1700.0,38.9434,38.9641,38.9434,38.9572,1700.0
2011-02-08 14:05:00,56.44,56.45,56.44,56.44,2500.0,38.9641,38.971,38.9641,38.9641,2500.0
2011-02-08 14:10:00,56.44,56.45,56.42,56.44,6200.0,38.9641,38.971,38.9503,38.9641,6200.0
2011-02-08 14:15:00,56.43,56.44,56.42,56.44,1400.0,38.9572,38.9641,38.9503,38.9641,1400.0
2011-02-08 14:20:00,56.44,56.45,56.42,56.44,7600.0,38.9641,38.971,38.9503,38.9641,7600.0
2011-02-08 14:25:00,56.45,56.46,56.45,56.45,500.0,38.971,38.9779,38.971,38.971,500.0
2011-02-08 14:30:00,56.49,56.49,56.47,56.48,2900.0,38.9986,38.9986,38.9848,38.9917,2900.0
2011-02-08 14:35:00,56.48,56.5,56.48,56.49,3500.0,38.9917,39.0055,38.9917,38.9986,3500.0
2011-02-08 14:40:00,56.5,56.5,56.48,56.49,27100.0,39.0055,39.0055,38.9917,38.9986,27100.0
2011-02-08 14:45:00,56.49,56.49,56.47,56.48,2400.0,38.9986,38.9986,38.9848,38.9917,2400.0
2011-02-08 14:50:00,56.47,56.47,56.43,56.43,15700.0,38.9848,38.9848,38.9572,38.9572,15700.0
2011-02-08 14:55:00,56.43,56.44,56.42,56.44,4400.0,38.9572,38.9641,38.9503,38.9641,4400.0
2011-02-08 15:00:00,56.43,56.44,56.42,56.42,12900.0,38.9572,38.9641,38.9503,38.9503,12900.0
2011-02-08 15:05:00,56.42,56.49,56.41,56.49,60600.0,38.9503,38.9986,38.9434,38.9986,60600.0
2011-02-08 15:10:00,56.5,56.51,56.48,56.5,4100.0,39.0055,39.0124,38.9917,39.0055,4100.0
2011-02-08 15:15:00,56.49,56.5,56.48,56.49,2400.0,38.9986,39.0055,38.9917,38.9986,2400.0
2011-02-08 15:20:00,56.5,56.5,56.48,56.5,22700.0,39.0055,39.0055,38.9917,39.0055,22700.0
2011-02-08 15:25:00,56.5,56.5,56.48,56.48,2400.0,39.0055,39.0055,38.9917,38.9917,2400.0
2011-02-08 15:30:00,56.49,56.51,56.48,56.51,4400.0,38.9986,39.0124,38.9917,39.0124,4400.0
2011-02-08 15:35:00,56.52,56.52,56.5,56.51,4100.0,39.0193,39.0193,39.0055,39.0124,4100.0
2011-02-08 15:40:00,56.52,56.52,56.51,56.51,2900.0,39.0193,39.0193,39.0124,39.0124,2900.0
2011-02-08 15:45:00,56.51,56.53,56.51,56.52,3100.0,39.0124,39.0262,39.0124,39.0193,3100.0
2011-02-08 15:50:00,56.52,56.55,56.51,56.55,7300.0,39.0193,39.04,39.0124,39.04,7300.0
2011-02-08 15:55:00,56.54,56.54,56.52,56.53,3100.0,39.0331,39.0331,39.0193,39.0262,3100.0
2011-02-09 09:30:00,56.32,56.39,56.32,56.36,18100.0,38.8813,38.9296,38.8813,38.9089,18100.0
2011-02-09 09:35:00,56.39,56.39,56.33,56.35,13800.0,38.9296,38.9296,38.8882,38.902,13800.0
2011-02-09 09:40:00,56.34,56.35,56.34,56.34,4000.0,38.8951,38.902,38.8951,38.8951,4000.0
2011-02-09 09:45:00,56.35,56.35,56.3,56.31,5500.0,38.902,38.902,38.8675,38.8744,5500.0
2011-02-09 09:50:00,56.31,56.32,56.3,56.32,2100.0,38.8744,38.8813,38.8675,38.8813,2100.0
2011-02-09 09:55:00,56.31,56.34,56.31,56.34,1600.0,38.8744,38.8951,38.8744,38.8951,1600.0
2011-02-09 10:00:00,56.34,56.39,56.34,56.39,5500.0,38.8951,38.9296,38.8951,38.9296,5500.0
2011-02-09 10:05:00,56.38,56.41,56.38,56.41,3800.0,38.9227,38.9434,38.9227,38.9434,3800.0
2011-02-09 10:10:00,56.38,56.38,56.36,56.36,4000.0,38.9227,38.9227,38.9089,38.9089,4000.0
2011-02-09 10:15:00,56.36,56.36,56.36,56.36,0.0,38.9089,38.9089,38.9089,38.9089,0.0
2011-02-09 10:20:00,56.37,56.37,56.34,56.35,900.0,38.9158,38.9158,38.8951,38.902,900.0
2011-02-09 10:25:00,56.37,56.39,56.37,56.38,1100.0,38.9158,38.9296,38.9158,38.9227,1100.0
2011-02-09 10:30:00,56.38,56.4,56.38,56.38,3800.0,38.9227,38.9365,38.9227,38.9227,3800.0
2011-02-09 10:35:00,56.41,56.42,56.4,56.4,1900.0,38.9434,38.9503,38.9365,38.9365,1900.0
2011-02-09 10:40:00,56.42,56.44,56.42,56.44,1200.0,38.9503,38.9641,38.9503,38.9641,1200.0
2011-02-09 10:45:00,56.46,56.47,56.45,56.47,1900.0,38.9779,38.9848,38.971,38.9848,1900.0
2011-02-09 10:50:00,56.47,56.48,56.44,56.44,3100.0,38.9848,38.9917,38.9641,38.9641,3100.0
2011-02-09 10:55:00,56.45,56.46,56.42,56.42,7200.0,38.971,38.9779,38.9503,38.9503,7200.0
2011-02-09 11:00:00,56.41,56.42,56.41,56.41,3700.0,38.9434,38.9503,38.9434,38.9434,3700.0
2011-02-09 11:05:00,56.43,56.43,56.42,56.42,8300.0,38.9572,38.9572,38.9503,38.9503,8300.0
2011-02-09 11:10:00,56.41,56.41,56.39,56.39,2800.0,38.9434,38.9434,38.9296,38.9296,2800.0
2011-02-09 11:15:00,56.38,56.38,56.29,56.29,2300.0,38.9227,38.9227,38.8606,38.8606,2300.0
2011-02-09 11:20:00,56.3,56.3,56.23,56.23,1200.0,38.8675,38.8675,38.8191,38.8191,1200.0
2011-02-09 11:25:00,56.23,56.23,56.23,56.23,0.0,38.8191,38.8191,38.8191,38.8191,0.0
2011-02-09 11:30:00,56.23,56.25,56.23,56.24,3400.0,38.8191,38.8329,38.8191,38.826,3400.0
2011-02-09 11:35:00,56.25,56.25,56.21,56.25,3200.0,38.8329,38.8329,38.8053,38.8329,3200.0
2011-02-09 11:40:00,56.25,56.25,56.24,56.24,1200.0,38.8329,38.8329,38.826,38.826,1200.0
2011-02-09 11:45:00,56.25,56.25,56.25,56.25,300.0,38.8329,38.8329,38.8329,38.8329,300.0
2011-02-09 11:50:00,56.24,56.27,56.24,56.26,2100.0,38.826,38.8467,38.826,38.8398,2100.0
2011-02-09 11:55:00,56.23,56.23,56.21,56.21,500.0,38.8191,38.8191,38.8053,38.8053,500.0
2011-02-09 12:00:00,56.2,56.2,56.17,56.17,8000.0,38.7984,38.7984,38.7777,38.7777,8000.0
2011-02-09 12:05:00,56.21,56.23,56.21,56.23,2100.0,38.8053,38.8191,38.8053,38.8191,2100.0
2011-02-09 12:10:00,56.22,56.23,56.22,56.23,1700.0,38.8122,38.8191,38.8122,38.8191,1700.0
2011-02-09 12:15:00,56.22,56.22,56.18,56.18,7400.0,38.8122,38.8122,38.7846,38.7846,7400.0
2011-02-09 12:20:00,56.18,56.18,56.17,56.18,800.0,38.7846,38.7846,38.7777,38.7846,800.0
2011-02-09 12:25:00,56.19,56.21,56.17,56.21,1700.0,38.7915,38.8053,38.7777,38.8053,1700.0
2011-02-09 12:30:00,56.22,56.22,56.22,56.22,500.0,38.8122,38.8122,38.8122,38.8122,500.0
2011-02-09 12:35:00,56.26,56.26,56.26,56.26,100.0,38.8398,38.8398,38.8398,38.8398,100.0
2011-02-09 12:40:00,56.26,56.26,56.24,56.24,800.0,38.8398,38.8398,38.826,38.826,800.0
2011-02-09 12:45:00,56.26,56.27,56.25,56.25,1000.0,38.8398,38.8467,38.8329,38.8329,1000.0
2011-02-09 12:50:00,56.25,56.27,56.25,56.27,1300.0,38.8329,38.8467,38.8329,38.8467,1300.0
2011-02-09 12:55:00,56.25,56.27,56.25,56.25,1300.0,38.8329,38.8467,38.8329,38.8329,1300.0
2011-02-09 13:00:00,56.24,56.26,56.24,56.26,8800.0,38.826,38.8398,38.826,38.8398,8800.0
2011-02-09 13:05:00,56.27,56.33,56.27,56.32,7000.0,38.8467,38.8882,38.8467,38.8813,7000.0
2011-02-09 13:10:00,56.31,56.31,56.29,56.29,2300.0,38.8744,38.8744,38.8606,38.8606,2300.0
2011-02-09 13:15:00,56.3,56.31,56.29,56.31,8000.0,38.8675,38.8744,38.8606,38.8744,8000.0
2011-02-09 13:20:00,56.31,56.34,56.31,56.33,22500.0,38.8744,38.8951,38.8744,38.8882,22500.0
2011-02-09 13:25:00,56.33,56.33,56.31,56.31,2100.0,38.8882,38.8882,38.8744,38.8744,2100.0
2011-02-09 13:30:00,56.32,56.32,56.32,56.32,2200.0,38.8813,38.8813,38.8813,38.8813,2200.0
2011-02-09 13:35:00,56.32,56.33,56.32,56.32,1800.0,38.8813,38.8882,38.8813,38.8813,1800.0
2011-02-09 13:40:00,56.32,56.32,56.3,56.3,6200.0,38.8813,38.8813,38.8675,38.8675,6200.0
2011-02-09 13:45:00,56.31,56.31,56.27,56.29,3400.0,38.8744,38.8744,38.8467,38.8606,3400.0
2011-02-09 13:50:00,56.27,56.29,56.27,56.28,2300.0,38.8467,38.8606,38.8467,38.8536,2300.0
2011-02-09 13:55:00,56.27,56.28,56.24,56.25,14800.0,38.8467,38.8536,38.826,38.8329,14800.0
2011-02-09 14:00:00,56.23,56.23,56.19,56.2,9400.0,38.8191,38.8191,38.7915,38.7984,9400.0
2011-02-09 14:05:00,56.2,56.2,56.17,56.19,4800.0,38.7984,38.7984,38.7777,38.7915,4800.0
2011-02-09 14:10:00,56.18,56.19,56.18,56.19,800.0,38.7846,38.7915,38.7846,38.7915,800.0
2011-02-09 14:15:00,56.19,56.2,56.17,56.17,4000.0,38.7915,38.7984,38.7777,38.7777,4000.0
2011-02-09 14:20:00,56.16,56.19,56.16,56.17,5200.0,38.7708,38.7915,38.7708,38.7777,5200.0
2011-02-09 14:25:00,56.14,56.18,56.13,56.17,3600.0,38.757,38.7846,38.7501,38.7777,3600.0
2011-02-09 14:30:00,56.16,56.17,56.15,56.17,3100.0,38.7708,38.7777,38.7639,38.7777,3100.0
2011-02-09 14:35:00,56.16,56.18,56.09,56.09,4500.0,38.7708,38.7846,38.7225,38.7225,4500.0
2011-02-09 14:40:00,56.08,56.13,56.08,56.13,1900.0,38.7156,38.7501,38.7156,38.7501,1900.0
2011-02-09 14:45:00,56.09,56.09,56.08,56.08,1500.0,38.7225,38.7225,38.7156,38.7156,1500.0
2011-02-09 14:50:00,56.09,56.1,56.06,56.09,1400.0,38.7225,38.7294,38.7018,38.7225,1400.0
2011-02-09 14:55:00,56.1,56.12,56.1,56.12,3300.0,38.7294,38.7432,38.7294,38.7432,3300.0
2011-02-09 15:00:00,56.12,56.15,56.12,56.14,900.0,38.7432,38.7639,38.7432,38.757,900.0
2011-02-09 15:05:00,56.13,56.16,56.13,56.15,3200.0,38.7501,38.7708,38.7501,38.7639,3200.0
2011-02-09 15:10:00,56.15,56.2,56.15,56.19,900.0,38.7639,38.7984,38.7639,38.7915,900.0
2011-02-09 15:15:00,56.19,56.2,56.18,56.18,1700.0,38.7915,38.7984,38.7846,38.7846,1700.0
2011-02-09 15:20:00,56.19,56.22,56.18,56.22,4300.0,38.7915,38.8122,38.7846,38.8122,4300.0
2011-02-09 15:25:00,56.2,56.24,56.2,56.23,4800.0,38.7984,38.826,38.7984,38.8191,4800.0
2011-02-09 15:30:00,56.24,56.25,56.2,56.21,9300.0,38.826,38.8329,38.7984,38.8053,9300.0
2011-02-09 15:35:00,56.22,56.24,56.21,56.22,3800.0,38.8122,38.826,38.8053,38.8122,3800.0
2011-02-09 15:40:00,56.24,56.25,56.24,56.25,5600.0,38.826,38.8329,38.826,38.8329,5600.0
2011-02-09 15:45:00,56.27,56.27,56.26,56.26,1200.0,38.8467,38.8467,38.8398,38.8398,1200.0
2011-02-09 15:50:00,56.25,56.31,56.25,56.3,7400.0,38.8329,38.8744,38.8329,38.8675,7400.0
2011-02-09 15:55:00,56.33,56.33,56.29,56.32,3400.0,38.8882,38.8882,38.8606,38.8813,3400.0
2011-02-10 09:30:00,56.09,56.18,56.09,56.15,9300.0,38.7225,38.7846,38.7225,38.7639,9300.0
2011-02-10 09:35:00,56.2,56.25,56.2,56.25,4400.0,38.7984,38.8329,38.7984,38.8329,4400.0
2011-02-10 09:40:00,56.27,56.27,56.19,56.19,3100.0,38.8467,38.8467,38.7915,38.7915,3100.0
2011-02-10 09:45:00,56.18,56.18,56.01,56.05,6900.0,38.7846,38.7846,38.6673,38.6949,6900.0
2011-02-10 09:50:00,56.06,56.07,56.03,56.06,1200.0,38.7018,38.7087,38.6811,38.7018,1200.0
2011-02-10 09:55:00,56.09,56.1,56.08,56.09,1400.0,38.7225,38.7294,38.7156,38.7225,1400.0
2011-02-10 10:00:00,56.09,56.09,56.0,56.07,6800.0,38.7225,38.7225,38.6603,38.7087,6800.0
2011-02-10 10:05:00,56.13,56.18,56.11,56.18,2100.0,38.7501,38.7846,38.7363,38.7846,2100.0
2011-02-10 10:10:00,56.16,56.21,56.16,56.19,1900.0,38.7708,38.8053,38.7708,38.7915,1900.0
2011-02-10 10:15:00,56.23,56.3,56.22,56.3,2700.0,38.8191,38.8675,38.8122,38.8675,2700.0
2011-02-10 10:20:00,56.29,56.29,56.26,56.27,2100.0,38.8606,38.8606,38.8398,38.8467,2100.0
2011-02-10 10:25:00,56.21,56.26,56.21,56.26,1700.0,38.8053,38.8398,38.8053,38.8398,1700.0
2011-02-10 10:30:00,56.26,56.26,56.19,56.22,2100.0,38.8398,38.8398,38.7915,38.8122,2100.0
2011-02-10 10:35:00,56.22,56.29,56.22,56.29,2200.0,38.8122,38.8606,38.8122,38.8606,2200.0
2011-02-10 10:40:00,56.25,56.27,56.22,56.25,6300.0,38.8329,38.8467,38.8122,38.8329,6300.0
2011-02-10 10:45:00,56.28,56.3,56.28,56.3,1000.0,38.8536,38.8675,38.8536,38.8675,1000.0
2011-02-10 10:50:00,56.28,56.28,56.22,56.23,2700.0,38.8536,38.8536,38.8122,38.8191,2700.0
2011-02-10 10:55:00,56.24,56.25,56.24,56.25,1800.0,38.826,38.8329,38.826,38.8329,1800.0
2011-02-10 11:00:00,56.19,56.23,56.19,56.23,1700.0,38.7915,38.8191,38.7915,38.8191,1700.0
2011-02-10 11:05:00,56.22,56.23,56.2,56.23,2500.0,38.8122,38.8191,38.7984,38.8191,2500.0
2011-02-10 11:10:00,56.2,56.2,56.2,56.2,400.0,38.7984,38.7984,38.7984,38.7984,400.0
2011-02-10 11:15:00,56.21,56.26,56.2,56.21,3300.0,38.8053,38.8398,38.7984,38.8053,3300.0
2011-02-10 11:20:00,56.22,56.28,56.22,56.28,2700.0,38.8122,38.8536,38.8122,38.8536,2700.0
2011-02-10 11:25:00,56.29,56.32,56.29,56.32,4600.0,38.8606,38.8813,38.8606,38.8813,4600.0
2011-02-10 11:30:00,56.35,56.35,56.33,56.34,500.0,38.902,38.902,38.8882,38.8951,500.0
2011-02-10 11:35:00,56.33,56.37,56.33,56.35,1200.0,38.8882,38.9158,38.8882,38.902,1200.0
2011-02-10 11:40:00,56.35,56.35,56.32,56.33,1700.0,38.902,38.902,38.8813,38.8882,1700.0
2011-02-10 11:45:00,56.33,56.34,56.33,56.33,800.0,38.8882,38.8951,38.8882,38.8882,800.0
2011-02-10 11:50:00,56.33,56.33,56.33,56.33,0.0,38.8882,38.8882,38.8882,38.8882,0.0
2011-02-10 11:55:00,56.3,56.31,56.29,56.29,500.0,38.8675,38.8744,38.8606,38.8606,500.0
2011-02-10 12:00:00,56.32,56.32,56.31,56.31,2200.0,38.8813,38.8813,38.8744,38.8744,2200.0
2011-02-10 12:05:00,56.3,56.33,56.3,56.33,2800.0,38.8675,38.8882,38.8675,38.8882,2800.0
2011-02-10 12:10:00,56.31,56.31,56.29,56.29,4300.0,38.8744,38.8744,38.8606,38.8606,4300.0
2011-02-10 12:15:00,56.29,56.29,56.27,56.28,1400.0,38.8606,38.8606,38.8467,38.8536,1400.0
2011-02-10 12:20:00,56.28,56.3,56.28,56.3,700.0,38.8536,38.8675,38.8536,38.8675,700.0
2011-02-10 12:25:00,56.3,56.31,56.3,56.31,900.0,38.8675,38.8744,38.8675,38.8744,900.0
2011-02-10 12:30:00,56.33,56.33,56.32,56.32,1300.0,38.8882,38.8882,38.8813,38.8813,1300.0
2011-02-10 12:35:00,56.34,56.34,56.29,56.3,2200.0,38.8951,38.8951,38.8606,38.8675,2200.0
2011-02-10 12:40:00,56.29,56.29,56.26,56.26,3000.0,38.8606,38.8606,38.8398,38.8398,3000.0
2011-02-10 12:45:00,56.25,56.29,56.25,56.26,4100.0,38.8329,38.8606,38.8329,38.8398,4100.0
2011-02-10 12:50:00,56.28,56.28,56.27,56.27,400.0,38.8536,38.8536,38.8467,38.8467,400.0
2011-02-10 12:55:00,56.26,56.28,56.25,56.25,1800.0,38.8398,38.8536,38.8329,38.8329,1800.0
2011-02-10 13:00:00,56.23,56.25,56.23,56.24,6100.0,38.8191,38.8329,38.8191,38.826,6100.0
2011-02-10 13:05:00,56.24,56.24,56.24,56.24,0.0,38.826,38.826,38.826,38.826,0.0
2011-02-10 13:10:00,56.26,56.27,56.24,56.27,7200.0,38.8398,38.8467,38.826,38.8467,7200.0
2011-02-10 13:15:00,56.26,56.29,56.26,56.29,900.0,38.8398,38.8606,38.8398,38.8606,900.0
2011-02-10 13:20:00,56.29,56.29,56.29,56.29,0.0,38.8606,38.8606,38.8606,38.8606,0.0
2011-02-10 13:25:00,56.29,56.3,56.26,56.26,9600.0,38.8606,38.8675,38.8398,38.8398,9600.0
2011-02-10 13:30:00,56.24,56.26,56.23,56.26,31500.0,38.826,38.8398,38.8191,38.8398,31500.0
2011-02-10 13:35:00,56.22,56.24,56.22,56.24,3500.0,38.8122,38.826,38.8122,38.826,3500.0
2011-02-10 13:40:00,56.25,56.25,56.23,56.23,900.0,38.8329,38.8329,38.8191,38.8191,900.0
2011-02-10 13:45:00,56.24,56.26,56.23,56.26,2000.0,38.826,38.8398,38.8191,38.8398,2000.0
2011-02-10 13:50:00,56.27,56.29,56.26,56.29,3500.0,38.8467,38.8606,38.8398,38.8606,3500.0
2011-02-10 13:55:00,56.28,56.28,56.28,56.28,300.0,38.8536,38.8536,38.8536,38.8536,300.0
2011-02-10 14:00:00,56.25,56.31,56.25,56.31,2800.0,38.8329,38.8744,38.8329,38.8744,2800.0
2011-02-10 14:05:00,56.3,56.33,56.3,56.32,1400.0,38.8675,38.8882,38.8675,38.8813,1400.0
2011-02-10 14:10:00,56.33,56.34,56.33,56.34,400.0,38.8882,38.8951,38.8882,38.8951,400.0
2011-02-10 14:15:00,56.33,56.33,56.32,56.32,3400.0,38.8882,38.8882,38.8813,38.8813,3400.0
2011-02-10 14:20:00,56.32,56.34,56.32,56.34,400.0,38.8813,38.8951,38.8813,38.8951,400.0
2011-02-10 14:25:00,56.35,56.35,56.34,56.35,3300.0,38.902,38.902,38.8951,38.902,3300.0
2011-02-10 14:30:00,56.34,56.34,56.34,56.34,400.0,38.8951,38.8951,38.8951,38.8951,400.0
2011-02-10 14:35:00,56.35,56.37,56.35,56.36,1200.0,38.902,38.9158,38.902,38.9089,1200.0
2011-02-10 14:40:00,56.36,56.37,56.36,56.37,1100.0,38.9089,38.9158,38.9089,38.9158,1100.0
2011-02-10 14:45:00,56.36,56.36,56.36,56.36,200.0,38.9089,38.9089,38.9089,38.9089,200.0
2011-02-10 14:50:00,56.34,56.34,56.31,56.31,2600.0,38.8951,38.8951,38.8744,38.8744,2600.0
2011-02-10 14:55:00,56.3,56.31,56.29,56.31,3500.0,38.8675,38.8744,38.8606,38.8744,3500.0
2011-02-10 15:00:00,56.3,56.3,56.3,56.3,400.0,38.8675,38.8675,38.8675,38.8675,400.0
2011-02-10 15:05:00,56.31,56.31,56.3,56.3,400.0,38.8744,38.8744,38.8675,38.8675,400.0
2011-02-10 15:10:00,56.28,56.29,56.27,56.29,1400.0,38.8536,38.8606,38.8467,38.8606,1400.0
2011-02-10 15:15:00,56.31,56.32,56.3,56.3,1100.0,38.8744,38.8813,38.8675,38.8675,1100.0
2011-02-10 15:20:00,56.3,56.32,56.28,56.31,7400.0,38.8675,38.8813,38.8536,38.8744,7400.0
2011-02-10 15:25:00,56.31,56.37,56.31,56.36,1100.0,38.8744,38.9158,38.8744,38.9089,1100.0
2011-02-10 15:30:00,56.38,56.38,56.36,56.37,2000.0,38.9227,38.9227,38.9089,38.9158,2000.0
2011-02-10 15:35:00,56.36,56.38,56.34,56.38,12800.0,38.9089,38.9227,38.8951,38.9227,12800.0
2011-02-10 15:40:00,56.36,56.37,56.35,56.37,4000.0,38.9089,38.9158,38.902,38.9158,4000.0
2011-02-10 15:45:00,56.38,56.48,56.38,56.48,4000.0,38.9227,38.9917,38.9227,38.9917,4000.0
2011-02-10 15:50:00,56.44,56.44,56.26,56.28,8500.0,38.9641,38.9641,38.8398,38.8536,8500.0
2011-02-10 15:55:00,56.28,56.39,56.28,56.39,3700.0,38.8536,38.9296,38.8536,38.9296,3700.0
2011-02-11 09:30:00,56.21,56.23,56.12,56.17,10500.0,38.8053,38.8191,38.7432,38.7777,10500.0
2011-02-11 09:35:00,56.16,56.24,56.16,56.22,3600.0,38.7708,38.826,38.7708,38.8122,3600.0
2011-02-11 09:40:00,56.21,56.24,56.17,56.17,3200.0,38.8053,38.826,38.7777,38.7777,3200.0
2011-02-11 09:45:00,56.16,56.2,56.16,56.19,1800.0,38.7708,38.7984,38.7708,38.7915,1800.0
2011-02-11 09:50:00,56.23,56.28,56.23,56.26,4300.0,38.8191,38.8536,38.8191,38.8398,4300.0
2011-02-11 09:55:00,56.25,56.28,56.24,56.28,5400.0,38.8329,38.8536,38.826,38.8536,5400.0
2011-02-11 10:00:00,56.3,56.3,56.27,56.3,1700.0,38.8675,38.8675,38.8467,38.8675,1700.0
2011-02-11 10:05:00,56.35,56.36,56.34,56.35,2400.0,38.902,38.9089,38.8951,38.902,2400.0
2011-02-11 10:10:00,56.35,56.36,56.33,56.33,1600.0,38.902,38.9089,38.8882,38.8882,1600.0
2011-02-11 10:15:00,56.3,56.31,56.3,56.3,1000.0,38.8675,38.8744,38.8675,38.8675,1000.0
2011-02-11 10:20:00,56.31,56.35,56.3,56.35,1600.0,38.8744,38.902,38.8675,38.902,1600.0
2011-02-11 10:25:00,56.33,56.4,56.33,56.4,1700.0,38.8882,38.9365,38.8882,38.9365,1700.0
2011-02-11 10:30:00,56.41,56.44,56.39,56.44,5800.0,38.9434,38.9641,38.9296,38.9641,5800.0
2011-02-11 10:35:00,56.42,56.45,56.41,56.41,2500.0,38.9503,38.971,38.9434,38.9434,2500.0
2011-02-11 10:40:00,56.44,56.45,56.4,56.4,2400.0,38.9641,38.971,38.9365,38.9365,2400.0
2011-02-11 10:45:00,56.42,56.48,56.42,56.48,3200.0,38.9503,38.9917,38.9503,38.9917,3200.0
2011-02-11 10:50:00,56.5,56.54,56.49,56.54,2700.0,39.0055,39.0331,38.9986,39.0331,2700.0
2011-02-11 10:55:00,56.54,56.58,56.54,56.58,14200.0,39.0331,39.0608,39.0331,39.0608,14200.0
2011-02-11 11:00:00,56.58,56.73,56.56,56.7,4600.0,39.0608,39.1643,39.047,39.1436,4600.0
2011-02-11 11:05:00,56.7,56.7,56.63,56.65,2800.0,39.1436,39.1436,39.0953,39.1091,2800.0
2011-02-11 11:10:00,56.67,56.67,56.6,56.64,4300.0,39.1229,39.1229,39.0746,39.1022,4300.0
2011-02-11 11:15:00,56.59,56.63,56.59,56.63,1700.0,39.0677,39.0953,39.0677,39.0953,1700.0
2011-02-11 11:20:00,56.61,56.68,56.61,56.68,1600.0,39.0815,39.1298,39.0815,39.1298,1600.0
2011-02-11 11:25:00,56.69,56.69,56.66,56.66,2500.0,39.1367,39.1367,39.116,39.116,2500.0
2011-02-11 11:30:00,56.65,56.66,56.65,56.66,2700.0,39.1091,39.116,39.1091,39.116,2700.0
2011-02-11 11:35:00,56.6,56.61,56.59,56.61,800.0,39.0746,39.0815,39.0677,39.0815,800.0
2011-02-11 11:40:00,56.61,56.63,56.59,56.62,3400.0,39.0815,39.0953,39.0677,39.0884,3400.0
2011-02-11 11:45:00,56.62,56.63,56.59,56.59,1900.0,39.0884,39.0953,39.0677,39.0677,1900.0
2011-02-11 11:50:00,56.61,56.64,56.6,56.61,2600.0,39.0815,39.1022,39.0746,39.0815,2600.0
2011-02-11 11:55:00,56.6,56.63,56.59,56.63,3400.0,39.0746,39.0953,39.0677,39.0953,3400.0
2011-02-11 12:00:00,56.63,56.63,56.59,56.59,2000.0,39.0953,39.0953,39.0677,39.0677,2000.0
2011-02-11 12:05:00,56.61,56.62,56.6,56.6,1900.0,39.0815,39.0884,39.0746,39.0746,1900.0
2011-02-11 12:10:00,56.61,56.61,56.55,56.56,2100.0,39.0815,39.0815,39.04,39.047,2100.0
2011-02-11 12:15:00,56.54,56.55,56.49,56.5,1200.0,39.0331,39.04,38.9986,39.0055,1200.0
2011-02-11 12:20:00,56.5,56.52,56.5,56.5,1300.0,39.0055,39.0193,39.0055,39.0055,1300.0
2011-02-11 12:25:00,56.51,56.52,56.51,56.52,1200.0,39.0124,39.0193,39.0124,39.0193,1200.0
2011-02-11 12:30:00,56.52,56.52,56.52,56.52,0.0,39.0193,39.0193,39.0193,39.0193,0.0
2011-02-11 12:35:00,56.58,56.58,56.57,56.57,900.0,39.0608,39.0608,39.0539,39.0539,900.0
2011-02-11 12:40:00,56.57,56.62,56.57,56.62,4500.0,39.0539,39.0884,39.0539,39.0884,4500.0
2011-02-11 12:45:00,56.62,56.62,56.58,56.6,4100.0,39.0884,39.0884,39.0608,39.0746,4100.0
2011-02-11 12:50:00,56.62,56.62,56.62,56.62,700.0,39.0884,39.0884,39.0884,39.0884,700.0
2011-02-11 12:55:00,56.61,56.62,56.61,56.62,1800.0,39.0815,39.0884,39.0815,39.0884,1800.0
2011-02-11 13:00:00,56.61,56.61,56.59,56.61,2900.0,39.0815,39.0815,39.0677,39.0815,2900.0
2011-02-11 13:05:00,56.61,56.67,56.61,56.66,1800.0,39.0815,39.1229,39.0815,39.116,1800.0
2011-02-11 13:10:00,56.65,56.65,56.65,56.65,200.0,39.1091,39.1091,39.1091,39.1091,200.0
2011-02-11 13:15:00,56.66,56.66,56.64,56.65,700.0,39.116,39.116,39.1022,39.1091,700.0
2011-02-11 13:20:00,56.65,56.66,56.64,56.64,2900.0,39.1091,39.116,39.1022,39.1022,2900.0
2011-02-11 13:25:00,56.63,56.64,56.62,56.63,24400.0,39.0953,39.1022,39.0884,39.0953,24400.0
2011-02-11 13:30:00,56.64,56.64,56.63,56.64,3500.0,39.1022,39.1022,39.0953,39.1022,3500.0
2011-02-11 13:35:00,56.64,56.64,56.62,56.63,3200.0,39.1022,39.1022,39.0884,39.0953,3200.0
2011-02-11 13:40:00,56.62,56.64,56.62,56.62,1400.0,39.0884,39.1022,39.0884,39.0884,1400.0
2011-02-11 13:45:00,56.63,56.64,56.62,56.64,2800.0,39.0953,39.1022,39.0884,39.1022,2800.0
2011-02-11 13:50:00,56.63,56.63,56.62,56.63,5500.0,39.0953,39.0953,39.0884,39.0953,5500.0
2011-02-11 13:55:00,56.62,56.65,56.62,56.64,3700.0,39.0884,39.1091,39.0884,39.1022,3700.0
2011-02-11 14:00:00,56.64,56.68,56.63,56.67,6200.0,39.1022,39.1298,39.0953,39.1229,6200.0
2011-02-11 14:05:00,56.67,56.69,56.66,56.68,5200.0,39.1229,39.1367,39.116,39.1298,5200.0
2011-02-11 14:10:00,56.67,56.7,56.67,56.68,4400.0,39.1229,39.1436,39.1229,39.1298,4400.0
2011-02-11 14:15:00,56.68,56.7,56.67,56.68,7000.0,39.1298,39.1436,39.1229,39.1298,7000.0
2011-02-11 14:20:00,56.67,56.7,56.67,56.68,5200.0,39.1229,39.1436,39.1229,39.1298,5200.0
2011-02-11 14:25:00,56.71,56.71,56.69,56.7,5000.0,39.1505,39.1505,39.1367,39.1436,5000.0
2011-02-11 14:30:00,56.7,56.75,56.7,56.75,5100.0,39.1436,39.1781,39.1436,39.1781,5100.0
2011-02-11 14:35:00,56.75,56.77,56.74,56.77,1300.0,39.1781,39.1919,39.1712,39.1919,1300.0
2011-02-11 14:40:00,56.79,56.8,56.79,56.8,500.0,39.2057,39.2126,39.2057,39.2126,500.0
2011-02-11 14:45:00,56.78,56.79,56.78,56.79,1100.0,39.1988,39.2057,39.1988,39.2057,1100.0
2011-02-11 14:50:00,56.78,56.8,56.78,56.79,2800.0,39.1988,39.2126,39.1988,39.2057,2800.0
2011-02-11 14:55:00,56.77,56.77,56.74,56.75,1200.0,39.1919,39.1919,39.1712,39.1781,1200.0
2011-02-11 15:00:00,56.74,56.77,56.74,56.75,4400.0,39.1712,39.1919,39.1712,39.1781,4400.0
2011-02-11 15:05:00,56.76,56.77,56.76,56.77,1700.0,39.185,39.1919,39.185,39.1919,1700.0
2011-02-11 15:10:00,56.78,56.8,56.77,56.78,2200.0,39.1988,39.2126,39.1919,39.1988,2200.0
2011-02-11 15:15:00,56.77,56.79,56.76,56.79,8500.0,39.1919,39.2057,39.185,39.2057,8500.0
2011-02-11 15:20:00,56.8,56.8,56.79,56.8,2300.0,39.2126,39.2126,39.2057,39.2126,2300.0
2011-02-11 15:25:00,56.79,56.79,56.76,56.76,1500.0,39.2057,39.2057,39.185,39.185,1500.0
2011-02-11 15:30:00,56.76,56.78,56.76,56.76,4900.0,39.185,39.1988,39.185,39.185,4900.0
2011-02-11 15:35:00,56.76,56.76,56.72,56.75,4100.0,39.185,39.185,39.1574,39.1781,4100.0
2011-02-11 15:40:00,56.73,56.78,56.73,56.76,9800.0,39.1643,39.1988,39.1643,39.185,9800.0
2011-02-11 15:45:00,56.75,56.75,56.72,56.72,3000.0,39.1781,39.1781,39.1574,39.1574,3000.0
2011-02-11 15:50:00,56.75,56.75,56.69,56.7,3200.0,39.1781,39.1781,39.1367,39.1436,3200.0
2011-02-11 15:55:00,56.69,56.71,56.69,56.71,3800.0,39.1367,39.1505,39.1367,39.1505,3800.0
2011-02-14 09:30:00,56.68,56.71,56.63,56.69,13000.0,39.1298,39.1505,39.0953,39.1367,13000.0
2011-02-14 09:35:00,56.71,56.72,56.71,56.71,700.0,39.1505,39.1574,39.1505,39.1505,700.0
2011-02-14 09:40:00,56.73,56.73,56.65,56.66,10300.0,39.1643,39.1643,39.1091,39.116,10300.0
2011-02-14 09:45:00,56.65,56.73,56.65,56.71,1600.0,39.1091,39.1643,39.1091,39.1505,1600.0
2011-02-14 09:50:00,56.72,56.72,56.7,56.7,1900.0,39.1574,39.1574,39.1436,39.1436,1900.0
2011-02-14 09:55:00,56.71,56.71,56.68,56.68,200.0,39.1505,39.1505,39.1298,39.1298,200.0
2011-02-14 10:00:00,56.73,56.74,56.72,56.72,1200.0,39.1643,39.1712,39.1574,39.1574,1200.0
2011-02-14 10:05:00,56.72,56.72,56.7,56.7,1300.0,39.1574,39.1574,39.1436,39.1436,1300.0
2011-02-14 10:10:00,56.7,56.7,56.69,56.7,8600.0,39.1436,39.1436,39.1367,39.1436,8600.0
2011-02-14 10:15:00,56.69,56.72,56.67,56.72,5500.0,39.1367,39.1574,39.1229,39.1574,5500.0
2011-02-14 10:20:00,56.73,56.74,56.73,56.74,300.0,39.1643,39.1712,39.1643,39.1712,300.0
2011-02-14 10:25:00,56.74,56.75,56.71,56.71,1100.0,39.1712,39.1781,39.1505,39.1505,1100.0
2011-02-14 10:30:00,56.72,56.72,56.71,56.71,1300.0,39.1574,39.1574,39.1505,39.1505,1300.0
2011-02-14 10:35:00,56.7,56.71,56.7,56.71,1000.0,39.1436,39.1505,39.1436,39.1505,1000.0
2011-02-14 10:40:00,56.7,56.71,56.64,56.64,3100.0,39.1436,39.1505,39.1022,39.1022,3100.0
2011-02-14 10:45:00,56.65,56.65,56.6,56.6,1000.0,39.1091,39.1091,39.0746,39.0746,1000.0
2011-02-14 10:50:00,56.61,56.66,56.6,56.66,16300.0,39.0815,39.116,39.0746,39.116,16300.0
2011-02-14 10:55:00,56.61,56.64,56.61,56.63,6500.0,39.0815,39.1022,39.0815,39.0953,6500.0
2011-02-14 11:00:00,56.66,56.66,56.61,56.61,2800.0,39.116,39.116,39.0815,39.0815,2800.0
2011-02-14 11:05:00,56.64,56.69,56.64,56.68,2900.0,39.1022,39.1367,39.1022,39.1298,2900.0
2011-02-14 11:10:00,56.69,56.72,56.68,56.72,2900.0,39.1367,39.1574,39.1298,39.1574,2900.0
2011-02-14 11:15:00,56.7,56.71,56.69,56.71,600.0,39.1436,39.1505,39.1367,39.1505,600.0
2011-02-14 11:20:00,56.73,56.75,56.73,56.74,5900.0,39.1643,39.1781,39.1643,39.1712,5900.0
2011-02-14 11:25:00,56.75,56.75,56.74,56.74,1100.0,39.1781,39.1781,39.1712,39.1712,1100.0
2011-02-14 11:30:00,56.72,56.74,56.69,56.74,14800.0,39.1574,39.1712,39.1367,39.1712,14800.0
2011-02-14 11:35:00,56.74,56.74,56.72,56.74,1200.0,39.1712,39.1712,39.1574,39.1712,1200.0
2011-02-14 11:40:00,56.75,56.76,56.74,56.74,3000.0,39.1781,39.185,39.1712,39.1712,3000.0
2011-02-14 11:45:00,56.74,56.76,56.73,56.74,2600.0,39.1712,39.185,39.1643,39.1712,2600.0
2011-02-14 11:50:00,56.75,56.76,56.75,56.75,4900.0,39.1781,39.185,39.1781,39.1781,4900.0
2011-02-14 11:55:00,56.75,56.78,56.75,56.78,2800.0,39.1781,39.1988,39.1781,39.1988,2800.0
2011-02-14 12:00:00,56.78,56.78,56.77,56.78,6900.0,39.1988,39.1988,39.1919,39.1988,6900.0
2011-02-14 12:05:00,56.76,56.77,56.76,56.77,1700.0,39.185,39.1919,39.185,39.1919,1700.0
2011-02-14 12:10:00,56.76,56.77,56.75,56.77,1200.0,39.185,39.1919,39.1781,39.1919,1200.0
2011-02-14 12:15:00,56.77,56.78,56.76,56.78,900.0,39.1919,39.1988,39.185,39.1988,900.0
2011-02-14 12:20:00,56.79,56.82,56.79,56.81,700.0,39.2057,39.2264,39.2057,39.2195,700.0
2011-02-14 12:25:00,56.8,56.81,56.8,56.81,300.0,39.2126,39.2195,39.2126,39.2195,300.0
2011-02-14 12:30:00,56.8,56.81,56.8,56.81,11100.0,39.2126,39.2195,39.2126,39.2195,11100.0
2011-02-14 12:35:00,56.81,56.81,56.81,56.81,400.0,39.2195,39.2195,39.2195,39.2195,400.0
2011-02-14 12:40:00,56.82,56.84,56.82,56.84,1100.0,39.2264,39.2403,39.2264,39.2403,1100.0
2011-02-14 12:45:00,56.83,56.83,56.8,56.8,11800.0,39.2333,39.2333,39.2126,39.2126,11800.0
2011-02-14 12:50:00,56.81,56.81,56.8,56.8,1400.0,39.2195,39.2195,39.2126,39.2126,1400.0
2011-02-14 12:55:00,56.81,56.83,56.81,56.82,3000.0,39.2195,39.2333,39.2195,39.2264,3000.0
2011-02-14 13:00:00,56.82,56.83,56.8,56.8,8700.0,39.2264,39.2333,39.2126,39.2126,8700.0
2011-02-14 13:05:00,56.8,56.8,56.77,56.79,1300.0,39.2126,39.2126,39.1919,39.2057,1300.0
2011-02-14 13:10:00,56.8,56.83,56.8,56.81,5000.0,39.2126,39.2333,39.2126,39.2195,5000.0
2011-02-14 13:15:00,56.82,56.82,56.82,56.82,200.0,39.2264,39.2264,39.2264,39.2264,200.0
2011-02-14 13:20:00,56.83,56.86,56.83,56.85,20100.0,39.2333,39.2541,39.2333,39.2472,20100.0
2011-02-14 13:25:00,56.85,56.85,56.85,56.85,0.0,39.2472,39.2472,39.2472,39.2472,0.0
2011-02-14 13:30:00,56.83,56.84,56.83,56.84,5500.0,39.2333,39.2403,39.2333,39.2403,5500.0
2011-02-14 13:35:00,56.84,56.85,56.84,56.85,2700.0,39.2403,39.2472,39.2403,39.2472,2700.0
2011-02-14 13:40:00,56.84,56.84,56.84,56.84,1000.0,39.2403,39.2403,39.2403,39.2403,1000.0
2011-02-14 13:45:00,56.82,56.84,56.82,56.84,1300.0,39.2264,39.2403,39.2264,39.2403,1300.0
2011-02-14 13:50:00,56.83,56.84,56.83,56.84,500.0,39.2333,39.2403,39.2333,39.2403,500.0
2011-02-14 13:55:00,56.85,56.85,56.83,56.83,1400.0,39.2472,39.2472,39.2333,39.2333,1400.0
2011-02-14 14:00:00,56.83,56.84,56.82,56.83,2300.0,39.2333,39.2403,39.2264,39.2333,2300.0
2011-02-14 14:05:00,56.83,56.85,56.83,56.84,1400.0,39.2333,39.2472,39.2333,39.2403,1400.0
2011-02-14 14:10:00,56.85,56.85,56.82,56.82,3400.0,39.2472,39.2472,39.2264,39.2264,3400.0
2011-02-14 14:15:00,56.82,56.84,56.82,56.84,1300.0,39.2264,39.2403,39.2264,39.2403,1300.0
2011-02-14 14:20:00,56.84,56.84,56.83,56.83,1900.0,39.2403,39.2403,39.2333,39.2333,1900.0
2011-02-14 14:25:00,56.84,56.84,56.82,56.84,600.0,39.2403,39.2403,39.2264,39.2403,600.0
2011-02-14 14:30:00,56.84,56.84,56.84,56.84,1500.0,39.2403,39.2403,39.2403,39.2403,1500.0
2011-02-14 14:35:00,56.83,56.84,56.83,56.84,1000.0,39.2333,39.2403,39.2333,39.2403,1000.0
2011-02-14 14:40:00,56.83,56.87,56.83,56.86,2600.0,39.2333,39.261,39.2333,39.2541,2600.0
2011-02-14 14:45:00,56.86,56.88,56.85,56.88,4600.0,39.2541,39.2679,39.2472,39.2679,4600.0
2011-02-14 14:50:00,56.87,56.88,56.87,56.88,3500.0,39.261,39.2679,39.261,39.2679,3500.0
2011-02-14 14:55:00,56.87,56.89,56.87,56.87,7300.0,39.261,39.2748,39.261,39.261,7300.0
2011-02-14 15:00:00,56.87,56.89,56.87,56.89,5300.0,39.261,39.2748,39.261,39.2748,5300.0
2011-02-14 15:05:00,56.88,56.89,56.86,56.86,800.0,39.2679,39.2748,39.2541,39.2541,800.0
2011-02-14 15:10:00,56.84,56.86,56.84,56.86,4500.0,39.2403,39.2541,39.2403,39.2541,4500.0
2011-02-14 15:15:00,56.85,56.88,56.85,56.87,3200.0,39.2472,39.2679,39.2472,39.261,3200.0
2011-02-14 15:20:00,56.87,56.91,56.87,56.91,7100.0,39.261,39.2886,39.261,39.2886,7100.0
2011-02-14 15:25:00,56.9,56.91,56.85,56.85,5900.0,39.2817,39.2886,39.2472,39.2472,5900.0
2011-02-14 15:30:00,56.85,56.88,56.85,56.87,10000.0,39.2472,39.2679,39.2472,39.261,10000.0
2011-02-14 15:35:00,56.86,56.89,56.86,56.86,7500.0,39.2541,39.2748,39.2541,39.2541,7500.0
2011-02-14 15:40:00,56.85,56.9,56.85,56.9,5800.0,39.2472,39.2817,39.2472,39.2817,5800.0
2011-02-14 15:45:00,56.9,56.94,56.9,56.93,16200.0,39.2817,39.3093,39.2817,39.3024,16200.0
2011-02-14 15:50:00,56.93,56.93,56.93,56.93,1000.0,39.3024,39.3024,39.3024,39.3024,1000.0
2011-02-14 15:55:00,56.91,56.91,56.89,56.9,4300.0,39.2886,39.2886,39.2748,39.2817,4300.0
2011-02-15 09:30:00,56.74,56.75,56.7,56.7,17200.0,39.1712,39.1781,39.1436,39.1436,17200.0
2011-02-15 09:35:00,56.69,56.72,56.67,56.69,11400.0,39.1367,39.1574,39.1229,39.1367,11400.0
2011-02-15 09:40:00,56.68,56.73,56.68,56.73,2000.0,39.1298,39.1643,39.1298,39.1643,2000.0
2011-02-15 09:45:00,56.76,56.76,56.74,56.75,1100.0,39.185,39.185,39.1712,39.1781,1100.0
2011-02-15 09:50:00,56.74,56.76,56.74,56.75,1500.0,39.1712,39.185,39.1712,39.1781,1500.0
2011-02-15 09:55:00,56.79,56.79,56.78,56.79,1200.0,39.2057,39.2057,39.1988,39.2057,1200.0
2011-02-15 10:00:00,56.79,56.79,56.74,56.74,1300.0,39.2057,39.2057,39.1712,39.1712,1300.0
2011-02-15 10:05:00,56.69,56.69,56.66,56.66,9300.0,39.1367,39.1367,39.116,39.116,9300.0
2011-02-15 10:10:00,56.67,56.67,56.6,56.66,3700.0,39.1229,39.1229,39.0746,39.116,3700.0
2011-02-15 10:15:00,56.67,56.68,56.67,56.68,1900.0,39.1229,39.1298,39.1229,39.1298,1900.0
2011-02-15 10:20:00,56.64,56.64,56.64,56.64,100.0,39.1022,39.1022,39.1022,39.1022,100.0
2011-02-15 10:25:00,56.61,56.63,56.6,56.6,7800.0,39.0815,39.0953,39.0746,39.0746,7800.0
2011-02-15 10:30:00,56.61,56.63,56.61,56.63,800.0,39.0815,39.0953,39.0815,39.0953,800.0
2011-02-15 10:35:00,56.63,56.66,56.63,56.66,10600.0,39.0953,39.116,39.0953,39.116,10600.0
2011-02-15 10:40:00,56.65,56.66,56.65,56.66,1000.0,39.1091,39.116,39.1091,39.116,1000.0
2011-02-15 10:45:00,56.65,56.66,56.65,56.65,1300.0,39.1091,39.116,39.1091,39.1091,1300.0
2011-02-15 10:50:00,56.64,56.71,56.64,56.71,3300.0,39.1022,39.1505,39.1022,39.1505,3300.0
2011-02-15 10:55:00,56.72,56.72,56.71,56.71,500.0,39.1574,39.1574,39.1505,39.1505,500.0
2011-02-15 11:00:00,56.73,56.73,56.68,56.71,600.0,39.1643,39.1643,39.1298,39.1505,600.0
2011-02-15 11:05:00,56.72,56.76,56.72,56.76,2000.0,39.1574,39.185,39.1574,39.185,2000.0
2011-02-15 11:10:00,56.77,56.77,56.76,56.76,500.0,39.1919,39.1919,39.185,39.185,500.0
2011-02-15 11:15:00,56.76,56.76,56.74,56.75,1900.0,39.185,39.185,39.1712,39.1781,1900.0
2011-02-15 11:20:00,56.76,56.76,56.76,56.76,400.0,39.185,39.185,39.185,39.185,400.0
2011-02-15 11:25:00,56.74,56.78,56.74,56.78,700.0,39.1712,39.1988,39.1712,39.1988,700.0
2011-02-15 11:30:00,56.77,56.78,56.75,56.77,1700.0,39.1919,39.1988,39.1781,39.1919,1700.0
2011-02-15 11:35:00,56.76,56.76,56.74,56.74,800.0,39.185,39.185,39.1712,39.1712,800.0
2011-02-15 11:40:00,56.74,56.75,56.73,56.74,4100.0,39.1712,39.1781,39.1643,39.1712,4100.0
2011-02-15 11:45:00,56.72,56.74,56.7,56.7,6400.0,39.1574,39.1712,39.1436,39.1436,6400.0
2011-02-15 11:50:00,56.71,56.72,56.71,56.72,2900.0,39.1505,39.1574,39.1505,39.1574,2900.0
2011-02-15 11:55:00,56.73,56.73,56.7,56.7,2700.0,39.1643,39.1643,39.1436,39.1436,2700.0
2011-02-15 12:00:00,56.69,56.7,56.67,56.7,3500.0,39.1367,39.1436,39.1229,39.1436,3500.0
2011-02-15 12:05:00,56.73,56.73,56.72,56.72,2600.0,39.1643,39.1643,39.1574,39.1574,2600.0
2011-02-15 12:10:00,56.75,56.75,56.75,56.75,100.0,39.1781,39.1781,39.1781,39.1781,100.0
2011-02-15 12:15:00,56.76,56.76,56.73,56.73,500.0,39.185,39.185,39.1643,39.1643,500.0
2011-02-15 12:20:00,56.75,56.75,56.73,56.74,1100.0,39.1781,39.1781,39.1643,39.1712,1100.0
2011-02-15 12:25:00,56.75,56.78,56.75,56.78,1800.0,39.1781,39.1988,39.1781,39.1988,1800.0
2011-02-15 12:30:00,56.78,56.78,56.76,56.76,4100.0,39.1988,39.1988,39.185,39.185,4100.0
2011-02-15 12:35:00,56.78,56.8,56.77,56.8,7800.0,39.1988,39.2126,39.1919,39.2126,7800.0
2011-02-15 12:40:00,56.8,56.8,56.79,56.79,600.0,39.2126,39.2126,39.2057,39.2057,600.0
2011-02-15 12:45:00,56.78,56.78,56.78,56.78,100.0,39.1988,39.1988,39.1988,39.1988,100.0
2011-02-15 12:50:00,56.76,56.77,56.76,56.77,600.0,39.185,39.1919,39.185,39.1919,600.0
2011-02-15 12:55:00,56.77,56.77,56.76,56.76,2300.0,39.1919,39.1919,39.185,39.185,2300.0
2011-02-15 13:00:00,56.75,56.76,56.75,56.75,2700.0,39.1781,39.185,39.1781,39.1781,2700.0
2011-02-15 13:05:00,56.75,56.75,56.74,56.74,2100.0,39.1781,39.1781,39.1712,39.1712,2100.0
2011-02-15 13:10:00,56.75,56.78,56.75,56.77,600.0,39.1781,39.1988,39.1781,39.1919,600.0
2011-02-15 13:15:00,56.76,56.77,56.73,56.73,9200.0,39.185,39.1919,39.1643,39.1643,9200.0
2011-02-15 13:20:00,56.73,56.73,56.72,56.72,1400.0,39.1643,39.1643,39.1574,39.1574,1400.0
2011-02-15 13:25:00,56.73,56.75,56.72,56.75,34400.0,39.1643,39.1781,39.1574,39.1781,34400.0
2011-02-15 13:30:00,56.74,56.77,56.73,56.75,7000.0,39.1712,39.1919,39.1643,39.1781,7000.0
2011-02-15 13:35:00,56.76,56.76,56.76,56.76,200.0,39.185,39.185,39.185,39.185,200.0
2011-02-15 13:40:00,56.75,56.76,56.75,56.76,2700.0,39.1781,39.185,39.1781,39.185,2700.0
2011-02-15 13:45:00,56.76,56.77,56.75,56.77,9300.0,39.185,39.1919,39.1781,39.1919,9300.0
2011-02-15 13:50:00,56.77,56.78,56.73,56.73,8700.0,39.1919,39.1988,39.1643,39.1643,8700.0
2011-02-15 13:55:00,56.74,56.75,56.71,56.73,39600.0,39.1712,39.1781,39.1505,39.1643,39600.0
2011-02-15 14:00:00,56.73,56.73,56.68,56.69,4900.0,39.1643,39.1643,39.1298,39.1367,4900.0
2011-02-15 14:05:00,56.66,56.66,56.65,56.65,2800.0,39.116,39.116,39.1091,39.1091,2800.0
2011-02-15 14:10:00,56.65,56.67,56.65,56.66,1800.0,39.1091,39.1229,39.1091,39.116,1800.0
2011-02-15 14:15:00,56.64,56.67,56.63,56.67,3300.0,39.1022,39.1229,39.0953,39.1229,3300.0
2011-02-15 14:20:00,56.65,56.66,56.62,56.62,6600.0,39.1091,39.116,39.0884,39.0884,6600.0
2011-02-15 14:25:00,56.6,56.6,56.56,56.58,1500.0,39.0746,39.0746,39.047,39.0608,1500.0
2011-02-15 14:30:00,56.57,56.61,56.57,56.61,4000.0,39.0539,39.0815,39.0539,39.0815,4000.0
2011-02-15 14:35:00,56.61,56.63,56.6,56.61,4800.0,39.0815,39.0953,39.0746,39.0815,4800.0
2011-02-15 14:40:00,56.61,56.64,56.61,56.63,1900.0,39.0815,39.1022,39.0815,39.0953,1900.0
2011-02-15 14:45:00,56.63,56.64,56.62,56.62,1900.0,39.0953,39.1022,39.0884,39.0884,1900.0
2011-02-15 14:50:00,56.63,56.67,56.63,56.67,2800.0,39.0953,39.1229,39.0953,39.1229,2800.0
2011-02-15 14:55:00,56.67,56.69,56.67,56.67,4200.0,39.1229,39.1367,39.1229,39.1229,4200.0
2011-02-15 15:00:00,56.64,56.67,56.64,56.66,2900.0,39.1022,39.1229,39.1022,39.116,2900.0
2011-02-15 15:05:00,56.68,56.69,56.67,56.67,3300.0,39.1298,39.1367,39.1229,39.1229,3300.0
2011-02-15 15:10:00,56.68,56.68,56.66,56.66,3300.0,39.1298,39.1298,39.116,39.116,3300.0
2011-02-15 15:15:00,56.67,56.67,56.66,56.66,200.0,39.1229,39.1229,39.116,39.116,200.0
2011-02-15 15:20:00,56.66,56.66,56.64,56.64,1200.0,39.116,39.116,39.1022,39.1022,1200.0
2011-02-15 15:25:00,56.64,56.65,56.63,56.63,600.0,39.1022,39.1091,39.0953,39.0953,600.0
2011-02-15 15:30:00,56.64,56.66,56.64,56.65,2400.0,39.1022,39.116,39.1022,39.1091,2400.0
2011-02-15 15:35:00,56.62,56.63,56.6,56.63,2100.0,39.0884,39.0953,39.0746,39.0953,2100.0
2011-02-15 15:40:00,56.63,56.64,56.62,56.64,3100.0,39.0953,39.1022,39.0884,39.1022,3100.0
2011-02-15 15:45:00,56.64,56.67,56.64,56.67,6800.0,39.1022,39.1229,39.1022,39.1229,6800.0
2011-02-15 15:50:00,56.66,56.67,56.65,56.66,5400.0,39.116,39.1229,39.1091,39.116,5400.0
2011-02-15 15:55:00,56.65,56.71,56.65,56.7,5600.0,39.1091,39.1505,39.1091,39.1436,5600.0
2011-02-16 09:30:00,56.93,56.96,56.91,56.94,17800.0,39.3024,39.3231,39.2886,39.3093,17800.0
2011-02-16 09:35:00,56.95,56.96,56.92,56.95,2600.0,39.3162,39.3231,39.2955,39.3162,2600.0
2011-02-16 09:40:00,56.94,56.96,56.93,56.93,1600.0,39.3093,39.3231,39.3024,39.3024,1600.0
2011-02-16 09:45:00,56.92,56.92,56.9,56.92,1700.0,39.2955,39.2955,39.2817,39.2955,1700.0
2011-02-16 09:50:00,56.91,56.92,56.89,56.92,2600.0,39.2886,39.2955,39.2748,39.2955,2600.0
2011-02-16 09:55:00,56.94,56.99,56.94,56.99,1300.0,39.3093,39.3438,39.3093,39.3438,1300.0
2011-02-16 10:00:00,56.99,57.0,56.92,56.92,4900.0,39.3438,39.3507,39.2955,39.2955,4900.0
2011-02-16 10:05:00,56.94,56.96,56.94,56.96,1100.0,39.3093,39.3231,39.3093,39.3231,1100.0
2011-02-16 10:10:00,56.98,57.03,56.98,57.02,4400.0,39.3369,39.3714,39.3369,39.3645,4400.0
2011-02-16 10:15:00,57.03,57.03,57.01,57.02,1100.0,39.3714,39.3714,39.3576,39.3645,1100.0
2011-02-16 10:20:00,57.03,57.04,57.03,57.04,3400.0,39.3714,39.3783,39.3714,39.3783,3400.0
2011-02-16 10:25:00,57.03,57.03,57.01,57.01,2600.0,39.3714,39.3714,39.3576,39.3576,2600.0
2011-02-16 10:30:00,57.0,57.05,57.0,57.05,3200.0,39.3507,39.3852,39.3507,39.3852,3200.0
2011-02-16 10:35:00,57.05,57.11,57.05,57.11,7800.0,39.3852,39.4267,39.3852,39.4267,7800.0
2011-02-16 10:40:00,57.11,57.11,57.08,57.09,2200.0,39.4267,39.4267,39.4059,39.4128,2200.0
2011-02-16 10:45:00,57.06,57.1,57.06,57.1,1800.0,39.3921,39.4197,39.3921,39.4197,1800.0
2011-02-16 10:50:00,57.1,57.11,57.08,57.09,4000.0,39.4197,39.4267,39.4059,39.4128,4000.0
2011-02-16 10:55:00,57.1,57.1,57.08,57.1,4000.0,39.4197,39.4197,39.4059,39.4197,4000.0
2011-02-16 11:00:00,57.11,57.12,57.09,57.12,3300.0,39.4267,39.4336,39.4128,39.4336,3300.0
2011-02-16 11:05:00,57.09,57.1,57.08,57.09,1900.0,39.4128,39.4197,39.4059,39.4128,1900.0
2011-02-16 11:10:00,57.06,57.06,57.06,57.06,1600.0,39.3921,39.3921,39.3921,39.3921,1600.0
2011-02-16 11:15:00,57.06,57.07,57.06,57.07,900.0,39.3921,39.399,39.3921,39.399,900.0
2011-02-16 11:20:00,57.06,57.06,57.04,57.04,2200.0,39.3921,39.3921,39.3783,39.3783,2200.0
2011-02-16 11:25:00,57.04,57.04,57.01,57.01,3300.0,39.3783,39.3783,39.3576,39.3576,3300.0
2011-02-16 11:30:00,57.01,57.01,56.96,56.96,2300.0,39.3576,39.3576,39.3231,39.3231,2300.0
2011-02-16 11:35:00,56.96,56.99,56.96,56.99,3500.0,39.3231,39.3438,39.3231,39.3438,3500.0
2011-02-16 11:40:00,56.98,56.99,56.97,56.99,13700.0,39.3369,39.3438,39.33,39.3438,13700.0
2011-02-16 11:45:00,57.01,57.03,57.01,57.03,2400.0,39.3576,39.3714,39.3576,39.3714,2400.0
2011-02-16 11:50:00,57.02,57.02,57.01,57.01,1100.0,39.3645,39.3645,39.3576,39.3576,1100.0
2011-02-16 11:55:00,56.98,57.01,56.97,57.01,1100.0,39.3369,39.3576,39.33,39.3576,1100.0
2011-02-16 12:00:00,57.02,57.02,56.94,56.94,4000.0,39.3645,39.3645,39.3093,39.3093,4000.0
2011-02-16 12:05:00,56.92,56.92,56.8,56.8,3900.0,39.2955,39.2955,39.2126,39.2126,3900.0
2011-02-16 12:10:00,56.8,56.87,56.8,56.86,1500.0,39.2126,39.261,39.2126,39.2541,1500.0
2011-02-16 12:15:00,56.87,56.87,56.84,56.85,2300.0,39.261,39.261,39.2403,39.2472,2300.0
2011-02-16 12:20:00,56.86,56.88,56.85,56.88,1000.0,39.2541,39.2679,39.2472,39.2679,1000.0
2011-02-16 12:25:00,56.88,56.91,56.88,56.89,1100.0,39.2679,39.2886,39.2679,39.2748,1100.0
2011-02-16 12:30:00,56.92,56.92,56.9,56.91,3900.0,39.2955,39.2955,39.2817,39.2886,3900.0
2011-02-16 12:35:00,56.91,56.93,56.91,56.93,1000.0,39.2886,39.3024,39.2886,39.3024,1000.0
2011-02-16 12:40:00,56.96,56.96,56.94,56.94,1200.0,39.3231,39.3231,39.3093,39.3093,1200.0
2011-02-16 12:45:00,56.94,56.96,56.94,56.96,1000.0,39.3093,39.3231,39.3093,39.3231,1000.0
2011-02-16 12:50:00,56.96,56.96,56.92,56.94,1600.0,39.3231,39.3231,39.2955,39.3093,1600.0
2011-02-16 12:55:00,56.93,56.97,56.92,56.97,1200.0,39.3024,39.33,39.2955,39.33,1200.0
2011-02-16 13:00:00,56.95,56.95,56.93,56.93,600.0,39.3162,39.3162,39.3024,39.3024,600.0
2011-02-16 13:05:00,56.94,56.98,56.93,56.98,3100.0,39.3093,39.3369,39.3024,39.3369,3100.0
2011-02-16 13:10:00,56.99,56.99,56.95,56.96,7100.0,39.3438,39.3438,39.3162,39.3231,7100.0
2011-02-16 13:15:00,56.97,56.97,56.95,56.95,200.0,39.33,39.33,39.3162,39.3162,200.0
2011-02-16 13:20:00,56.98,56.98,56.97,56.97,1200.0,39.3369,39.3369,39.33,39.33,1200.0
2011-02-16 13:25:00,56.95,56.96,56.94,56.95,23800.0,39.3162,39.3231,39.3093,39.3162,23800.0
2011-02-16 13:30:00,56.94,56.96,56.94,56.96,2600.0,39.3093,39.3231,39.3093,39.3231,2600.0
2011-02-16 13:35:00,56.96,56.96,56.96,56.96,3400.0,39.3231,39.3231,39.3231,39.3231,3400.0
2011-02-16 13:40:00,56.97,57.01,56.97,57.0,3900.0,39.33,39.3576,39.33,39.3507,3900.0
2011-02-16 13:45:00,57.0,57.0,57.0,57.0,400.0,39.3507,39.3507,39.3507,39.3507,400.0
2011-02-16 13:50:00,57.0,57.01,56.99,56.99,1000.0,39.3507,39.3576,39.3438,39.3438,1000.0
2011-02-16 13:55:00,57.0,57.02,56.99,57.02,6500.0,39.3507,39.3645,39.3438,39.3645,6500.0
2011-02-16 14:00:00,57.02,57.02,56.98,57.01,10800.0,39.3645,39.3645,39.3369,39.3576,10800.0
2011-02-16 14:05:00,57.01,57.01,56.95,56.95,6500.0,39.3576,39.3576,39.3162,39.3162,6500.0
2011-02-16 14:10:00,56.96,56.97,56.91,56.91,5000.0,39.3231,39.33,39.2886,39.2886,5000.0
2011-02-16 14:15:00,56.91,56.94,56.91,56.92,5100.0,39.2886,39.3093,39.2886,39.2955,5100.0
2011-02-16 14:20:00,56.91,56.93,56.9,56.93,2400.0,39.2886,39.3024,39.2817,39.3024,2400.0
2011-02-16 14:25:00,56.95,56.95,56.91,56.92,6900.0,39.3162,39.3162,39.2886,39.2955,6900.0
2011-02-16 14:30:00,56.96,56.98,56.96,56.98,1200.0,39.3231,39.3369,39.3231,39.3369,1200.0
2011-02-16 14:35:00,56.99,57.04,56.99,57.04,1400.0,39.3438,39.3783,39.3438,39.3783,1400.0
2011-02-16 14:40:00,57.05,57.05,57.03,57.05,1900.0,39.3852,39.3852,39.3714,39.3852,1900.0
2011-02-16 14:45:00,57.05,57.07,57.04,57.05,4600.0,39.3852,39.399,39.3783,39.3852,4600.0
2011-02-16 14:50:00,57.05,57.06,57.05,57.06,500.0,39.3852,39.3921,39.3852,39.3921,500.0
2011-02-16 14:55:00,57.06,57.07,57.03,57.03,5700.0,39.3921,39.399,39.3714,39.3714,5700.0
2011-02-16 15:00:00,57.03,57.03,57.03,57.03,100.0,39.3714,39.3714,39.3714,39.3714,100.0
2011-02-16 15:05:00,57.08,57.09,57.08,57.09,400.0,39.4059,39.4128,39.4059,39.4128,400.0
2011-02-16 15:10:00,57.09,57.09,57.06,57.06,4900.0,39.4128,39.4128,39.3921,39.3921,4900.0
2011-02-16 15:15:00,57.07,57.09,57.06,57.06,1900.0,39.399,39.4128,39.3921,39.3921,1900.0
2011-02-16 15:20:00,57.06,57.06,57.04,57.04,2700.0,39.3921,39.3921,39.3783,39.3783,2700.0
2011-02-16 15:25:00,57.06,57.07,57.02,57.04,5600.0,39.3921,39.399,39.3645,39.3783,5600.0
2011-02-16 15:30:00,57.04,57.07,57.03,57.07,7500.0,39.3783,39.399,39.3714,39.399,7500.0
2011-02-16 15:35:00,57.06,57.1,57.06,57.08,3000.0,39.3921,39.4197,39.3921,39.4059,3000.0
2011-02-16 15:40:00,57.09,57.09,57.07,57.09,1300.0,39.4128,39.4128,39.399,39.4128,1300.0
2011-02-16 15:45:00,57.1,57.11,57.08,57.1,5300.0,39.4197,39.4267,39.4059,39.4197,5300.0
2011-02-16 15:50:00,57.11,57.12,57.04,57.04,2900.0,39.4267,39.4336,39.3783,39.3783,2900.0
2011-02-16 15:55:00,57.04,57.09,57.04,57.06,7600.0,39.3783,39.4128,39.3783,39.3921,7600.0
2011-02-17 09:30:00,56.94,57.0,56.94,56.97,16600.0,39.3093,39.3507,39.3093,39.33,16600.0
2011-02-17 09:35:00,56.97,57.02,56.95,57.02,12000.0,39.33,39.3645,39.3162,39.3645,12000.0
2011-02-17 09:40:00,57.01,57.02,56.98,57.02,9400.0,39.3576,39.3645,39.3369,39.3645,9400.0
2011-02-17 09:45:00,57.02,57.05,57.01,57.04,4800.0,39.3645,39.3852,39.3576,39.3783,4800.0
2011-02-17 09:50:00,57.03,57.05,57.01,57.05,3600.0,39.3714,39.3852,39.3576,39.3852,3600.0
2011-02-17 09:55:00,57.04,57.06,57.04,57.05,8400.0,39.3783,39.3921,39.3783,39.3852,8400.0
2011-02-17 10:00:00,57.06,57.1,57.02,57.07,15400.0,39.3921,39.4197,39.3645,39.399,15400.0
2011-02-17 10:05:00,57.07,57.07,57.05,57.05,1900.0,39.399,39.399,39.3852,39.3852,1900.0
2011-02-17 10:10:00,57.07,57.07,57.02,57.02,3100.0,39.399,39.399,39.3645,39.3645,3100.0
2011-02-17 10:15:00,57.04,57.04,57.01,57.01,3200.0,39.3783,39.3783,39.3576,39.3576,3200.0
2011-02-17 10:20:00,57.01,57.1,57.01,57.08,1600.0,39.3576,39.4197,39.3576,39.4059,1600.0
2011-02-17 10:25:00,57.09,57.09,57.08,57.08,500.0,39.4128,39.4128,39.4059,39.4059,500.0
2011-02-17 10:30:00,57.07,57.09,57.06,57.09,900.0,39.399,39.4128,39.3921,39.4128,900.0
2011-02-17 10:35:00,57.09,57.1,57.07,57.07,1600.0,39.4128,39.4197,39.399,39.399,1600.0
2011-02-17 10:40:00,57.08,57.08,57.06,57.08,10400.0,39.4059,39.4059,39.3921,39.4059,10400.0
2011-02-17 10:45:00,57.09,57.12,57.08,57.12,1700.0,39.4128,39.4336,39.4059,39.4336,1700.0
2011-02-17 10:50:00,57.11,57.12,57.1,57.12,300.0,39.4267,39.4336,39.4197,39.4336,300.0
2011-02-17 10:55:00,57.11,57.13,57.1,57.1,22900.0,39.4267,39.4405,39.4197,39.4197,22900.0
2011-02-17 11:00:00,57.1,57.14,57.1,57.14,1800.0,39.4197,39.4474,39.4197,39.4474,1800.0
2011-02-17 11:05:00,57.12,57.14,57.12,57.13,378100.0,39.4336,39.4474,39.4336,39.4405,378100.0
2011-02-17 11:10:00,57.12,57.19,57.12,57.19,9500.0,39.4336,39.4819,39.4336,39.4819,9500.0
2011-02-17 11:15:00,57.2,57.21,57.19,57.21,6300.0,39.4888,39.4957,39.4819,39.4957,6300.0
2011-02-17 11:20:00,57.22,57.24,57.19,57.24,4300.0,39.5026,39.5164,39.4819,39.5164,4300.0
2011-02-17 11:25:00,57.25,57.25,57.25,57.25,100.0,39.5233,39.5233,39.5233,39.5233,100.0
2011-02-17 11:30:00,57.25,57.28,57.24,57.28,2200.0,39.5233,39.544,39.5164,39.544,2200.0
2011-02-17 11:35:00,57.27,57.27,57.25,57.25,900.0,39.5371,39.5371,39.5233,39.5233,900.0
2011-02-17 11:40:00,57.25,57.25,57.24,57.25,600.0,39.5233,39.5233,39.5164,39.5233,600.0
2011-02-17 11:45:00,57.25,57.26,57.25,57.26,900.0,39.5233,39.5302,39.5233,39.5302,900.0
2011-02-17 11:50:00,57.24,57.26,57.23,57.25,13700.0,39.5164,39.5302,39.5095,39.5233,13700.0
2011-02-17 11:55:00,57.25,57.25,57.24,57.24,3600.0,39.5233,39.5233,39.5164,39.5164,3600.0
2011-02-17 12:00:00,57.25,57.25,57.25,57.25,200.0,39.5233,39.5233,39.5233,39.5233,200.0
2011-02-17 12:05:00,57.23,57.24,57.21,57.22,5300.0,39.5095,39.5164,39.4957,39.5026,5300.0
2011-02-17 12:10:00,57.2,57.2,57.18,57.19,3000.0,39.4888,39.4888,39.475,39.4819,3000.0
2011-02-17 12:15:00,57.2,57.2,57.19,57.2,3000.0,39.4888,39.4888,39.4819,39.4888,3000.0
2011-02-17 12:20:00,57.21,57.21,57.2,57.21,2700.0,39.4957,39.4957,39.4888,39.4957,2700.0
2011-02-17 12:25:00,57.2,57.21,57.2,57.21,700.0,39.4888,39.4957,39.4888,39.4957,700.0
2011-02-17 12:30:00,57.23,57.23,57.21,57.21,3900.0,39.5095,39.5095,39.4957,39.4957,3900.0
2011-02-17 12:35:00,57.21,57.22,57.21,57.22,500.0,39.4957,39.5026,39.4957,39.5026,500.0
2011-02-17 12:40:00,57.22,57.22,57.21,57.22,400.0,39.5026,39.5026,39.4957,39.5026,400.0
2011-02-17 12:45:00,57.22,57.23,57.21,57.21,1400.0,39.5026,39.5095,39.4957,39.4957,1400.0
2011-02-17 12:50:00,57.21,57.23,57.21,57.22,3300.0,39.4957,39.5095,39.4957,39.5026,3300.0
2011-02-17 12:55:00,57.23,57.24,57.23,57.24,800.0,39.5095,39.5164,39.5095,39.5164,800.0
2011-02-17 13:00:00,57.23,57.23,57.22,57.23,1200.0,39.5095,39.5095,39.5026,39.5095,1200.0
2011-02-17 13:05:00,57.24,57.3,57.24,57.29,5700.0,39.5164,39.5578,39.5164,39.5509,5700.0
2011-02-17 13:10:00,57.27,57.28,57.27,57.28,300.0,39.5371,39.544,39.5371,39.544,300.0
2011-02-17 13:15:00,57.28,57.3,57.28,57.3,400.0,39.544,39.5578,39.544,39.5578,400.0
2011-02-17 13:20:00,57.3,57.32,57.29,57.31,3900.0,39.5578,39.5716,39.5509,39.5647,3900.0
2011-02-17 13:25:00,57.3,57.33,57.3,57.33,27400.0,39.5578,39.5785,39.5578,39.5785,27400.0
2011-02-17 13:30:00,57.33,57.33,57.33,57.33,0.0,39.5785,39.5785,39.5785,39.5785,0.0
2011-02-17 13:35:00,57.32,57.34,57.32,57.32,1100.0,39.5716,39.5854,39.5716,39.5716,1100.0
2011-02-17 13:40:00,57.33,57.33,57.33,57.33,100.0,39.5785,39.5785,39.5785,39.5785,100.0
2011-02-17 13:45:00,57.34,57.34,57.33,57.34,2500.0,39.5854,39.5854,39.5785,39.5854,2500.0
2011-02-17 13:50:00,57.33,57.35,57.33,57.34,4200.0,39.5785,39.5923,39.5785,39.5854,4200.0
2011-02-17 13:55:00,57.33,57.34,57.32,57.34,2100.0,39.5785,39.5854,39.5716,39.5854,2100.0
2011-02-17 14:00:00,57.35,57.35,57.32,57.34,1700.0,39.5923,39.5923,39.5716,39.5854,1700.0
2011-02-17 14:05:00,57.33,57.35,57.33,57.35,900.0,39.5785,39.5923,39.5785,39.5923,900.0
2011-02-17 14:10:00,57.34,57.34,57.33,57.34,1600.0,39.5854,39.5854,39.5785,39.5854,1600.0
2011-02-17 14:15:00,57.35,57.38,57.35,57.37,3900.0,39.5923,39.613,39.5923,39.6061,3900.0
2011-02-17 14:20:00,57.36,57.36,57.35,57.36,1500.0,39.5992,39.5992,39.5923,39.5992,1500.0
2011-02-17 14:25:00,57.35,57.35,57.32,57.32,400.0,39.5923,39.5923,39.5716,39.5716,400.0
2011-02-17 14:30:00,57.32,57.33,57.31,57.33,4500.0,39.5716,39.5785,39.5647,39.5785,4500.0
2011-02-17 14:35:00,57.33,57.34,57.32,57.33,1700.0,39.5785,39.5854,39.5716,39.5785,1700.0
2011-02-17 14:40:00,57.34,57.34,57.33,57.34,400.0,39.5854,39.5854,39.5785,39.5854,400.0
2011-02-17 14:45:00,57.34,57.34,57.31,57.33,1700.0,39.5854,39.5854,39.5647,39.5785,1700.0
2011-02-17 14:50:00,57.33,57.34,57.33,57.34,2000.0,39.5785,39.5854,39.5785,39.5854,2000.0
2011-02-17 14:55:00,57.35,57.36,57.33,57.36,2700.0,39.5923,39.5992,39.5785,39.5992,2700.0
2011-02-17 15:00:00,57.35,57.36,57.33,57.36,10100.0,39.5923,39.5992,39.5785,39.5992,10100.0
2011-02-17 15:05:00,57.36,57.37,57.35,57.36,385800.0,39.5992,39.6061,39.5923,39.5992,385800.0
2011-02-17 15:10:00,57.35,57.35,57.35,57.35,600.0,39.5923,39.5923,39.5923,39.5923,600.0
2011-02-17 15:15:00,57.37,57.37,57.37,57.37,1000.0,39.6061,39.6061,39.6061,39.6061,1000.0
2011-02-17 15:20:00,57.38,57.39,57.37,57.39,900.0,39.613,39.62,39.6061,39.62,900.0
2011-02-17 15:25:00,57.39,57.4,57.38,57.39,4500.0,39.62,39.6269,39.613,39.62,4500.0
2011-02-17 15:30:00,57.38,57.38,57.34,57.35,3200.0,39.613,39.613,39.5854,39.5923,3200.0
2011-02-17 15:35:00,57.34,57.37,57.34,57.36,5200.0,39.5854,39.6061,39.5854,39.5992,5200.0
2011-02-17 15:40:00,57.35,57.39,57.35,57.38,4400.0,39.5923,39.62,39.5923,39.613,4400.0
2011-02-17 15:45:00,57.38,57.38,57.36,57.37,13700.0,39.613,39.613,39.5992,39.6061,13700.0
2011-02-17 15:50:00,57.36,57.37,57.33,57.36,16000.0,39.5992,39.6061,39.5785,39.5992,16000.0
2011-02-17 15:55:00,57.36,57.38,57.34,57.34,33500.0,39.5992,39.613,39.5854,39.5854,33500.0
2011-02-18 09:30:00,57.39,57.39,57.32,57.36,11400.0,39.62,39.62,39.5716,39.5992,11400.0
2011-02-18 09:35:00,57.34,57.35,57.31,57.32,2100.0,39.5854,39.5923,39.5647,39.5716,2100.0
2011-02-18 09:40:00,57.33,57.34,57.29,57.29,2400.0,39.5785,39.5854,39.5509,39.5509,2400.0
2011-02-18 09:45:00,57.31,57.34,57.27,57.34,3900.0,39.5647,39.5854,39.5371,39.5854,3900.0
2011-02-18 09:50:00,57.35,57.37,57.33,57.37,4300.0,39.5923,39.6061,39.5785,39.6061,4300.0
2011-02-18 09:55:00,57.34,57.36,57.34,57.34,2900.0,39.5854,39.5992,39.5854,39.5854,2900.0
2011-02-18 10:00:00,57.38,57.38,57.36,57.36,1800.0,39.613,39.613,39.5992,39.5992,1800.0
2011-02-18 10:05:00,57.38,57.38,57.36,57.36,2700.0,39.613,39.613,39.5992,39.5992,2700.0
2011-02-18 10:10:00,57.35,57.35,57.31,57.31,1900.0,39.5923,39.5923,39.5647,39.5647,1900.0
2011-02-18 10:15:00,57.32,57.34,57.32,57.34,11000.0,39.5716,39.5854,39.5716,39.5854,11000.0
2011-02-18 10:20:00,57.35,57.35,57.34,57.34,1300.0,39.5923,39.5923,39.5854,39.5854,1300.0
2011-02-18 10:25:00,57.37,57.38,57.34,57.34,2000.0,39.6061,39.613,39.5854,39.5854,2000.0
2011-02-18 10:30:00,57.36,57.36,57.35,57.36,2800.0,39.5992,39.5992,39.5923,39.5992,2800.0
2011-02-18 10:35:00,57.36,57.36,57.34,57.34,7900.0,39.5992,39.5992,39.5854,39.5854,7900.0
2011-02-18 10:40:00,57.38,57.38,57.37,57.38,1000.0,39.613,39.613,39.6061,39.613,1000.0
2011-02-18 10:45:00,57.39,57.4,57.39,57.4,1300.0,39.62,39.6269,39.62,39.6269,1300.0
2011-02-18 10:50:00,57.4,57.4,57.39,57.4,3900.0,39.6269,39.6269,39.62,39.6269,3900.0
2011-02-18 10:55:00,57.4,57.41,57.35,57.35,13700.0,39.6269,39.6338,39.5923,39.5923,13700.0
2011-02-18 11:00:00,57.35,57.37,57.35,57.36,5200.0,39.5923,39.6061,39.5923,39.5992,5200.0
2011-02-18 11:05:00,57.35,57.4,57.35,57.4,1300.0,39.5923,39.6269,39.5923,39.6269,1300.0
2011-02-18 11:10:00,57.38,57.39,57.37,57.37,1400.0,39.613,39.62,39.6061,39.6061,1400.0
2011-02-18 11:15:00,57.39,57.41,57.38,57.4,5200.0,39.62,39.6338,39.613,39.6269,5200.0
2011-02-18 11:20:00,57.41,57.44,57.41,57.41,5200.0,39.6338,39.6545,39.6338,39.6338,5200.0
2011-02-18 11:25:00,57.41,57.43,57.41,57.43,3500.0,39.6338,39.6476,39.6338,39.6476,3500.0
2011-02-18 11:30:00,57.45,57.47,57.44,57.45,5200.0,39.6614,39.6752,39.6545,39.6614,5200.0
2011-02-18 11:35:00,57.48,57.48,57.46,57.46,1300.0,39.6821,39.6821,39.6683,39.6683,1300.0
2011-02-18 11:40:00,57.46,57.46,57.44,57.44,1500.0,39.6683,39.6683,39.6545,39.6545,1500.0
2011-02-18 11:45:00,57.44,57.44,57.43,57.44,1500.0,39.6545,39.6545,39.6476,39.6545,1500.0
2011-02-18 11:50:00,57.44,57.46,57.43,57.45,3200.0,39.6545,39.6683,39.6476,39.6614,3200.0
2011-02-18 11:55:00,57.45,57.46,57.45,57.45,5500.0,39.6614,39.6683,39.6614,39.6614,5500.0
2011-02-18 12:00:00,57.46,57.5,57.46,57.49,3200.0,39.6683,39.6959,39.6683,39.689,3200.0
2011-02-18 12:05:00,57.5,57.5,57.48,57.48,1600.0,39.6959,39.6959,39.6821,39.6821,1600.0
2011-02-18 12:10:00,57.5,57.5,57.48,57.48,3300.0,39.6959,39.6959,39.6821,39.6821,3300.0
2011-02-18 12:15:00,57.48,57.5,57.48,57.48,6200.0,39.6821,39.6959,39.6821,39.6821,6200.0
2011-02-18 12:20:00,57.48,57.51,57.48,57.5,9600.0,39.6821,39.7028,39.6821,39.6959,9600.0
2011-02-18 12:25:00,57.49,57.5,57.49,57.49,8400.0,39.689,39.6959,39.689,39.689,8400.0
2011-02-18 12:30:00,57.48,57.49,57.47,57.49,3900.0,39.6821,39.689,39.6752,39.689,3900.0
2011-02-18 12:35:00,57.48,57.48,57.47,57.47,3900.0,39.6821,39.6821,39.6752,39.6752,3900.0
2011-02-18 12:40:00,57.46,57.47,57.45,57.45,1100.0,39.6683,39.6752,39.6614,39.6614,1100.0
2011-02-18 12:45:00,57.46,57.46,57.46,57.46,1800.0,39.6683,39.6683,39.6683,39.6683,1800.0
2011-02-18 12:50:00,57.46,57.49,57.46,57.49,700.0,39.6683,39.689,39.6683,39.689,700.0
2011-02-18 12:55:00,57.5,57.5,57.46,57.46,3100.0,39.6959,39.6959,39.6683,39.6683,3100.0
2011-02-18 13:00:00,57.46,57.47,57.45,57.47,900.0,39.6683,39.6752,39.6614,39.6752,900.0
2011-02-18 13:05:00,57.45,57.48,57.45,57.47,4600.0,39.6614,39.6821,39.6614,39.6752,4600.0
2011-02-18 13:10:00,57.47,57.48,57.46,57.48,1300.0,39.6752,39.6821,39.6683,39.6821,1300.0
2011-02-18 13:15:00,57.47,57.47,57.44,57.44,1900.0,39.6752,39.6752,39.6545,39.6545,1900.0
2011-02-18 13:20:00,57.46,57.46,57.43,57.44,1600.0,39.6683,39.6683,39.6476,39.6545,1600.0
2011-02-18 13:25:00,57.45,57.45,57.45,57.45,500.0,39.6614,39.6614,39.6614,39.6614,500.0
2011-02-18 13:30:00,57.42,57.43,57.38,57.38,2700.0,39.6407,39.6476,39.613,39.613,2700.0
2011-02-18 13:35:00,57.39,57.4,57.38,57.39,5500.0,39.62,39.6269,39.613,39.62,5500.0
2011-02-18 13:40:00,57.38,57.39,57.37,57.38,1700.0,39.613,39.62,39.6061,39.613,1700.0
2011-02-18 13:45:00,57.38,57.38,57.36,57.36,3500.0,39.613,39.613,39.5992,39.5992,3500.0
2011-02-18 13:50:00,57.36,57.37,57.36,57.37,600.0,39.5992,39.6061,39.5992,39.6061,600.0
2011-02-18 13:55:00,57.39,57.43,57.37,57.43,1900.0,39.62,39.6476,39.6061,39.6476,1900.0
2011-02-18 14:00:00,57.41,57.41,57.4,57.41,900.0,39.6338,39.6338,39.6269,39.6338,900.0
2011-02-18 14:05:00,57.41,57.43,57.41,57.41,3500.0,39.6338,39.6476,39.6338,39.6338,3500.0
2011-02-18 14:10:00,57.42,57.43,57.42,57.43,5500.0,39.6407,39.6476,39.6407,39.6476,5500.0
2011-02-18 14:15:00,57.42,57.42,57.36,57.36,6300.0,39.6407,39.6407,39.5992,39.5992,6300.0
2011-02-18 14:20:00,57.38,57.38,57.32,57.32,3200.0,39.613,39.613,39.5716,39.5716,3200.0
2011-02-18 14:25:00,57.31,57.32,57.29,57.32,4600.0,39.5647,39.5716,39.5509,39.5716,4600.0
2011-02-18 14:30:00,57.3,57.33,57.28,57.33,1900.0,39.5578,39.5785,39.544,39.5785,1900.0
2011-02-18 14:35:00,57.35,57.35,57.32,57.34,2600.0,39.5923,39.5923,39.5716,39.5854,2600.0
2011-02-18 14:40:00,57.33,57.35,57.32,57.35,5100.0,39.5785,39.5923,39.5716,39.5923,5100.0
2011-02-18 14:45:00,57.38,57.41,57.38,57.41,24900.0,39.613,39.6338,39.613,39.6338,24900.0
2011-02-18 14:50:00,57.41,57.41,57.4,57.41,1600.0,39.6338,39.6338,39.6269,39.6338,1600.0
2011-02-18 14:55:00,57.41,57.41,57.39,57.39,2100.0,39.6338,39.6338,39.62,39.62,2100.0
2011-02-18 15:00:00,57.41,57.42,57.4,57.41,600.0,39.6338,39.6407,39.6269,39.6338,600.0
2011-02-18 15:05:00,57.4,57.4,57.4,57.4,800.0,39.6269,39.6269,39.6269,39.6269,800.0
2011-02-18 15:10:00,57.39,57.4,57.37,57.38,2500.0,39.62,39.6269,39.6061,39.613,2500.0
2011-02-18 15:15:00,57.37,57.37,57.35,57.36,1000.0,39.6061,39.6061,39.5923,39.5992,1000.0
2011-02-18 15:20:00,57.37,57.42,57.36,57.42,2100.0,39.6061,39.6407,39.5992,39.6407,2100.0
2011-02-18 15:25:00,57.39,57.4,57.37,57.37,3400.0,39.62,39.6269,39.6061,39.6061,3400.0
2011-02-18 15:30:00,57.37,57.38,57.33,57.35,2300.0,39.6061,39.613,39.5785,39.5923,2300.0
2011-02-18 15:35:00,57.36,57.37,57.35,57.35,1500.0,39.5992,39.6061,39.5923,39.5923,1500.0
2011-02-18 15:40:00,57.36,57.41,57.36,57.41,6900.0,39.5992,39.6338,39.5992,39.6338,6900.0
2011-02-18 15:45:00,57.44,57.45,57.41,57.41,6100.0,39.6545,39.6614,39.6338,39.6338,6100.0
2011-02-18 15:50:00,57.41,57.44,57.41,57.43,4500.0,39.6338,39.6545,39.6338,39.6476,4500.0
2011-02-18 15:55:00,57.43,57.5,57.43,57.5,3600.0,39.6476,39.6959,39.6476,39.6959,3600.0
2011-02-22 09:30:00,56.95,57.03,56.83,56.91,13600.0,39.3162,39.3714,39.2333,39.2886,13600.0
2011-02-22 09:35:00,56.88,56.94,56.82,56.94,4400.0,39.2679,39.3093,39.2264,39.3093,4400.0
2011-02-22 09:40:00,56.94,56.96,56.92,56.92,1900.0,39.3093,39.3231,39.2955,39.2955,1900.0
2011-02-22 09:45:00,56.92,57.01,56.92,57.01,6200.0,39.2955,39.3576,39.2955,39.3576,6200.0
2011-02-22 09:50:00,57.02,57.12,57.02,57.11,3000.0,39.3645,39.4336,39.3645,39.4267,3000.0
2011-02-22 09:55:00,57.18,57.22,57.15,57.22,3900.0,39.475,39.5026,39.4543,39.5026,3900.0
2011-02-22 10:00:00,57.2,57.22,57.15,57.17,3700.0,39.4888,39.5026,39.4543,39.4681,3700.0
2011-02-22 10:05:00,57.16,57.2,57.14,57.2,15400.0,39.4612,39.4888,39.4474,39.4888,15400.0
2011-02-22 10:10:00,57.25,57.28,57.24,57.24,3600.0,39.5233,39.544,39.5164,39.5164,3600.0
2011-02-22 10:15:00,57.3,57.3,57.28,57.28,1300.0,39.5578,39.5578,39.544,39.544,1300.0
2011-02-22 10:20:00,57.18,57.19,57.18,57.19,5200.0,39.475,39.4819,39.475,39.4819,5200.0
2011-02-22 10:25:00,57.18,57.18,57.14,57.16,2600.0,39.475,39.475,39.4474,39.4612,2600.0
2011-02-22 10:30:00,57.1,57.15,57.09,57.15,3000.0,39.4197,39.4543,39.4128,39.4543,3000.0
2011-02-22 10:35:00,57.18,57.21,57.18,57.21,2500.0,39.475,39.4957,39.475,39.4957,2500.0
2011-02-22 10:40:00,57.19,57.23,57.16,57.23,20400.0,39.4819,39.5095,39.4612,39.5095,20400.0
2011-02-22 10:45:00,57.23,57.23,57.18,57.18,1700.0,39.5095,39.5095,39.475,39.475,1700.0
2011-02-22 10:50:00,57.18,57.2,57.16,57.18,20800.0,39.475,39.4888,39.4612,39.475,20800.0
2011-02-22 10:55:00,57.17,57.19,57.14,57.14,1200.0,39.4681,39.4819,39.4474,39.4474,1200.0
2011-02-22 11:00:00,57.13,57.13,57.1,57.11,1300.0,39.4405,39.4405,39.4197,39.4267,1300.0
2011-02-22 11:05:00,57.11,57.12,57.06,57.06,3400.0,39.4267,39.4336,39.3921,39.3921,3400.0
2011-02-22 11:10:00,57.06,57.06,57.04,57.06,2900.0,39.3921,39.3921,39.3783,39.3921,2900.0
2011-02-22 11:15:00,57.03,57.03,56.99,57.0,7100.0,39.3714,39.3714,39.3438,39.3507,7100.0
2011-02-22 11:20:00,57.0,57.02,56.96,56.96,4000.0,39.3507,39.3645,39.3231,39.3231,4000.0
2011-02-22 11:25:00,56.96,56.98,56.95,56.96,2200.0,39.3231,39.3369,39.3162,39.3231,2200.0
2011-02-22 11:30:00,57.0,57.0,56.92,56.95,3300.0,39.3507,39.3507,39.2955,39.3162,3300.0
2011-02-22 11:35:00,56.95,56.96,56.9,56.94,9600.0,39.3162,39.3231,39.2817,39.3093,9600.0
2011-02-22 11:40:00,56.94,56.94,56.9,56.9,3100.0,39.3093,39.3093,39.2817,39.2817,3100.0
2011-02-22 11:45:00,56.9,56.9,56.84,56.86,2000.0,39.2817,39.2817,39.2403,39.2541,2000.0
2011-02-22 11:50:00,56.83,56.83,56.8,56.8,2000.0,39.2333,39.2333,39.2126,39.2126,2000.0
2011-02-22 11:55:00,56.86,56.86,56.86,56.86,300.0,39.2541,39.2541,39.2541,39.2541,300.0
2011-02-22 12:00:00,56.85,56.85,56.77,56.79,3900.0,39.2472,39.2472,39.1919,39.2057,3900.0
2011-02-22 12:05:00,56.8,56.81,56.79,56.8,5800.0,39.2126,39.2195,39.2057,39.2126,5800.0
2011-02-22 12:10:00,56.78,56.78,56.76,56.76,700.0,39.1988,39.1988,39.185,39.185,700.0
2011-02-22 12:15:00,56.76,56.8,56.76,56.8,600.0,39.185,39.2126,39.185,39.2126,600.0
2011-02-22 12:20:00,56.81,56.81,56.8,56.8,600.0,39.2195,39.2195,39.2126,39.2126,600.0
2011-02-22 12:25:00,56.8,56.8,56.79,56.79,300.0,39.2126,39.2126,39.2057,39.2057,300.0
2011-02-22 12:30:00,56.8,56.8,56.76,56.79,1000.0,39.2126,39.2126,39.185,39.2057,1000.0
2011-02-22 12:35:00,56.8,56.8,56.73,56.73,1400.0,39.2126,39.2126,39.1643,39.1643,1400.0
2011-02-22 12:40:00,56.74,56.74,56.62,56.62,9500.0,39.1712,39.1712,39.0884,39.0884,9500.0
2011-02-22 12:45:00,56.61,56.67,56.57,56.58,1800.0,39.0815,39.1229,39.0539,39.0608,1800.0
2011-02-22 12:50:00,56.56,56.6,56.56,56.59,1700.0,39.047,39.0746,39.047,39.0677,1700.0
2011-02-22 12:55:00,56.56,56.56,56.52,56.56,2000.0,39.047,39.047,39.0193,39.047,2000.0
2011-02-22 13:00:00,56.55,56.57,56.53,56.57,9300.0,39.04,39.0539,39.0262,39.0539,9300.0
2011-02-22 13:05:00,56.61,56.64,56.6,56.62,1400.0,39.0815,39.1022,39.0746,39.0884,1400.0
2011-02-22 13:10:00,56.62,56.62,56.54,56.57,5800.0,39.0884,39.0884,39.0331,39.0539,5800.0
2011-02-22 13:15:00,56.58,56.58,56.56,56.57,5500.0,39.0608,39.0608,39.047,39.0539,5500.0
2011-02-22 13:20:00,56.54,56.54,56.42,56.42,4600.0,39.0331,39.0331,38.9503,38.9503,4600.0
2011-02-22 13:25:00,56.44,56.49,56.44,56.48,4700.0,38.9641,38.9986,38.9641,38.9917,4700.0
2011-02-22 13:30:00,56.51,56.52,56.48,56.48,25600.0,39.0124,39.0193,38.9917,38.9917,25600.0
2011-02-22 13:35:00,56.5,56.55,56.5,56.55,2200.0,39.0055,39.04,39.0055,39.04,2200.0
2011-02-22 13:40:00,56.54,56.56,56.51,56.51,3600.0,39.0331,39.047,39.0124,39.0124,3600.0
2011-02-22 13:45:00,56.46,56.47,56.43,56.45,5100.0,38.9779,38.9848,38.9572,38.971,5100.0
2011-02-22 13:50:00,56.47,56.52,56.47,56.51,5700.0,38.9848,39.0193,38.9848,39.0124,5700.0
2011-02-22 13:55:00,56.5,56.52,56.48,56.49,1500.0,39.0055,39.0193,38.9917,38.9986,1500.0
2011-02-22 14:00:00,56.52,56.53,56.51,56.52,2700.0,39.0193,39.0262,39.0124,39.0193,2700.0
2011-02-22 14:05:00,56.52,56.52,56.43,56.49,6300.0,39.0193,39.0193,38.9572,38.9986,6300.0
2011-02-22 14:10:00,56.49,56.5,56.48,56.49,1400.0,38.9986,39.0055,38.9917,38.9986,1400.0
2011-02-22 14:15:00,56.5,56.52,56.5,56.52,5300.0,39.0055,39.0193,39.0055,39.0193,5300.0
2011-02-22 14:20:00,56.51,56.51,56.46,56.49,3000.0,39.0124,39.0124,38.9779,38.9986,3000.0
2011-02-22 14:25:00,56.49,56.56,56.48,56.54,5100.0,38.9986,39.047,38.9917,39.0331,5100.0
2011-02-22 14:30:00,56.56,56.59,56.55,56.58,2400.0,39.047,39.0677,39.04,39.0608,2400.0
2011-02-22 14:35:00,56.58,56.61,56.57,56.57,4100.0,39.0608,39.0815,39.0539,39.0539,4100.0
2011-02-22 14:40:00,56.55,56.57,56.52,56.56,7800.0,39.04,39.0539,39.0193,39.047,7800.0
2011-02-22 14:45:00,56.57,56.62,56.57,56.62,3600.0,39.0539,39.0884,39.0539,39.0884,3600.0
2011-02-22 14:50:00,56.61,56.62,56.52,56.52,11000.0,39.0815,39.0884,39.0193,39.0193,11000.0
2011-02-22 14:55:00,56.53,56.56,56.48,56.5,10300.0,39.0262,39.047,38.9917,39.0055,10300.0
2011-02-22 15:00:00,56.49,56.54,56.49,56.52,5800.0,38.9986,39.0331,38.9986,39.0193,5800.0
2011-02-22 15:05:00,56.46,56.49,56.41,56.43,11800.0,38.9779,38.9986,38.9434,38.9572,11800.0
2011-02-22 15:10:00,56.43,56.49,56.43,56.48,11500.0,38.9572,38.9986,38.9572,38.9917,11500.0
2011-02-22 15:15:00,56.47,56.47,56.39,56.39,3900.0,38.9848,38.9848,38.9296,38.9296,3900.0
2011-02-22 15:20:00,56.37,56.41,56.35,56.38,19500.0,38.9158,38.9434,38.902,38.9227,19500.0
2011-02-22 15:25:00,56.36,56.36,56.32,56.34,5000.0,38.9089,38.9089,38.8813,38.8951,5000.0
2011-02-22 15:30:00,56.36,56.41,56.36,56.41,4700.0,38.9089,38.9434,38.9089,38.9434,4700.0
2011-02-22 15:35:00,56.43,56.43,56.33,56.33,4100.0,38.9572,38.9572,38.8882,38.8882,4100.0
2011-02-22 15:40:00,56.34,56.41,56.34,56.39,5900.0,38.8951,38.9434,38.8951,38.9296,5900.0
2011-02-22 15:45:00,56.37,56.41,56.37,56.38,5000.0,38.9158,38.9434,38.9158,38.9227,5000.0
2011-02-22 15:50:00,56.38,56.45,56.38,56.45,3900.0,38.9227,38.971,38.9227,38.971,3900.0
2011-02-22 15:55:00,56.45,56.48,56.42,56.48,4800.0,38.971,38.9917,38.9503,38.9917,4800.0
2011-02-23 09:30:00,56.49,56.51,56.41,56.51,15500.0,38.9986,39.0124,38.9434,39.0124,15500.0
2011-02-23 09:35:00,56.55,56.58,56.54,56.57,4100.0,39.04,39.0608,39.0331,39.0539,4100.0
2011-02-23 09:40:00,56.57,56.61,56.57,56.58,3600.0,39.0539,39.0815,39.0539,39.0608,3600.0
2011-02-23 09:45:00,56.57,56.57,56.44,56.44,3500.0,39.0539,39.0539,38.9641,38.9641,3500.0
2011-02-23 09:50:00,56.43,56.47,56.4,56.42,7600.0,38.9572,38.9848,38.9365,38.9503,7600.0
2011-02-23 09:55:00,56.42,56.46,56.38,56.38,4600.0,38.9503,38.9779,38.9227,38.9227,4600.0
2011-02-23 10:00:00,56.42,56.46,56.37,56.44,7000.0,38.9503,38.9779,38.9158,38.9641,7000.0
2011-02-23 10:05:00,56.42,56.42,56.27,56.27,2900.0,38.9503,38.9503,38.8467,38.8467,2900.0
2011-02-23 10:10:00,56.29,56.32,56.25,56.32,3000.0,38.8606,38.8813,38.8329,38.8813,3000.0
2011-02-23 10:15:00,56.34,56.37,56.33,56.37,1500.0,38.8951,38.9158,38.8882,38.9158,1500.0
2011-02-23 10:20:00,56.37,56.51,56.37,56.5,3600.0,38.9158,39.0124,38.9158,39.0055,3600.0
2011-02-23 10:25:00,56.49,56.5,56.46,56.48,2600.0,38.9986,39.0055,38.9779,38.9917,2600.0
2011-02-23 10:30:00,56.48,56.51,56.45,56.45,3100.0,38.9917,39.0124,38.971,38.971,3100.0
2011-02-23 10:35:00,56.43,56.47,56.43,56.44,1700.0,38.9572,38.9848,38.9572,38.9641,1700.0
2011-02-23 10:40:00,56.4,56.41,56.34,56.36,7000.0,38.9365,38.9434,38.8951,38.9089,7000.0
2011-02-23 10:45:00,56.36,56.41,56.36,56.38,4200.0,38.9089,38.9434,38.9089,38.9227,4200.0
2011-02-23 10:50:00,56.4,56.48,56.4,56.48,1500.0,38.9365,38.9917,38.9365,38.9917,1500.0
2011-02-23 10:55:00,56.51,56.52,56.49,56.5,1300.0,39.0124,39.0193,38.9986,39.0055,1300.0
2011-02-23 11:00:00,56.51,56.51,56.48,56.48,2600.0,39.0124,39.0124,38.9917,38.9917,2600.0
2011-02-23 11:05:00,56.5,56.56,56.48,56.56,3600.0,39.0055,39.047,38.9917,39.047,3600.0
2011-02-23 11:10:00,56.56,56.56,56.53,56.53,2200.0,39.047,39.047,39.0262,39.0262,2200.0
2011-02-23 11:15:00,56.48,56.51,56.46,56.47,9600.0,38.9917,39.0124,38.9779,38.9848,9600.0
2011-02-23 11:20:00,56.46,56.49,56.43,56.47,1900.0,38.9779,38.9986,38.9572,38.9848,1900.0
2011-02-23 11:25:00,56.48,56.5,56.43,56.44,7400.0,38.9917,39.0055,38.9572,38.9641,7400.0
2011-02-23 11:30:00,56.42,56.42,56.31,56.36,10100.0,38.9503,38.9503,38.8744,38.9089,10100.0
2011-02-23 11:35:00,56.35,56.38,56.31,56.35,4900.0,38.902,38.9227,38.8744,38.902,4900.0
2011-02-23 11:40:00,56.33,56.35,56.32,56.33,2600.0,38.8882,38.902,38.8813,38.8882,2600.0
2011-02-23 11:45:00,56.31,56.32,56.26,56.27,3500.0,38.8744,38.8813,38.8398,38.8467,3500.0
2011-02-23 11:50:00,56.28,56.32,56.28,56.3,7000.0,38.8536,38.8813,38.8536,38.8675,7000.0
2011-02-23 11:55:00,56.32,56.32,56.25,56.25,2900.0,38.8813,38.8813,38.8329,38.8329,2900.0
2011-02-23 12:00:00,56.25,56.27,56.17,56.2,6000.0,38.8329,38.8467,38.7777,38.7984,6000.0
2011-02-23 12:05:00,56.19,56.19,56.11,56.13,5600.0,38.7915,38.7915,38.7363,38.7501,5600.0
2011-02-23 12:10:00,56.11,56.17,56.1,56.15,3200.0,38.7363,38.7777,38.7294,38.7639,3200.0
2011-02-23 12:15:00,56.14,56.14,56.05,56.06,7500.0,38.757,38.757,38.6949,38.7018,7500.0
2011-02-23 12:20:00,56.04,56.16,56.04,56.15,2600.0,38.688,38.7708,38.688,38.7639,2600.0
2011-02-23 12:25:00,56.14,56.15,56.13,56.15,2900.0,38.757,38.7639,38.7501,38.7639,2900.0
2011-02-23 12:30:00,56.15,56.18,56.13,56.18,2300.0,38.7639,38.7846,38.7501,38.7846,2300.0
2011-02-23 12:35:00,56.18,56.23,56.18,56.23,600.0,38.7846,38.8191,38.7846,38.8191,600.0
2011-02-23 12:40:00,56.2,56.2,56.17,56.18,2500.0,38.7984,38.7984,38.7777,38.7846,2500.0
2011-02-23 12:45:00,56.15,56.16,56.1,56.1,5000.0,38.7639,38.7708,38.7294,38.7294,5000.0
2011-02-23 12:50:00,56.11,56.13,56.07,56.07,19300.0,38.7363,38.7501,38.7087,38.7087,19300.0
2011-02-23 12:55:00,56.08,56.16,56.08,56.13,10500.0,38.7156,38.7708,38.7156,38.7501,10500.0
2011-02-23 13:00:00,56.12,56.16,56.11,56.15,64000.0,38.7432,38.7708,38.7363,38.7639,64000.0
2011-02-23 13:05:00,56.15,56.17,56.08,56.08,2100.0,38.7639,38.7777,38.7156,38.7156,2100.0
2011-02-23 13:10:00,56.09,56.1,56.05,56.05,9600.0,38.7225,38.7294,38.6949,38.6949,9600.0
2011-02-23 13:15:00,56.05,56.05,55.91,55.92,10400.0,38.6949,38.6949,38.5982,38.6051,10400.0
2011-02-23 13:20:00,55.94,56.08,55.93,56.08,2200.0,38.6189,38.7156,38.612,38.7156,2200.0
2011-02-23 13:25:00,56.08,56.08,56.03,56.06,3400.0,38.7156,38.7156,38.6811,38.7018,3400.0
2011-02-23 13:30:00,56.07,56.07,56.01,56.03,20700.0,38.7087,38.7087,38.6673,38.6811,20700.0
2011-02-23 13:35:00,56.03,56.14,56.03,56.12,10900.0,38.6811,38.757,38.6811,38.7432,10900.0
2011-02-23 13:40:00,56.12,56.13,56.06,56.13,1500.0,38.7432,38.7501,38.7018,38.7501,1500.0
2011-02-23 13:45:00,56.11,56.16,56.11,56.14,8900.0,38.7363,38.7708,38.7363,38.757,8900.0
2011-02-23 13:50:00,56.14,56.18,56.14,56.17,3200.0,38.757,38.7846,38.757,38.7777,3200.0
2011-02-23 13:55:00,56.2,56.21,56.13,56.15,9600.0,38.7984,38.8053,38.7501,38.7639,9600.0
2011-02-23 14:00:00,56.17,56.23,56.14,56.22,5300.0,38.7777,38.8191,38.757,38.8122,5300.0
2011-02-23 14:05:00,56.22,56.22,56.18,56.21,2400.0,38.8122,38.8122,38.7846,38.8053,2400.0
2011-02-23 14:10:00,56.21,56.21,56.12,56.14,2700.0,38.8053,38.8053,38.7432,38.757,2700.0
2011-02-23 14:15:00,56.15,56.21,56.14,56.2,3600.0,38.7639,38.8053,38.757,38.7984,3600.0
2011-02-23 14:20:00,56.24,56.29,56.24,56.28,6300.0,38.826,38.8606,38.826,38.8536,6300.0
2011-02-23 14:25:00,56.28,56.28,56.19,56.21,45200.0,38.8536,38.8536,38.7915,38.8053,45200.0
2011-02-23 14:30:00,56.22,56.29,56.22,56.26,25400.0,38.8122,38.8606,38.8122,38.8398,25400.0
2011-02-23 14:35:00,56.27,56.28,56.2,56.2,26300.0,38.8467,38.8536,38.7984,38.7984,26300.0
2011-02-23 14:40:00,56.2,56.22,56.14,56.15,23900.0,38.7984,38.8122,38.757,38.7639,23900.0
2011-02-23 14:45:00,56.17,56.18,56.12,56.14,31400.0,38.7777,38.7846,38.7432,38.757,31400.0
2011-02-23 14:50:00,56.14,56.21,56.14,56.2,22800.0,38.757,38.8053,38.757,38.7984,22800.0
2011-02-23 14:55:00,56.22,56.32,56.22,56.31,26800.0,38.8122,38.8813,38.8122,38.8744,26800.0
2011-02-23 15:00:00,56.33,56.34,56.3,56.32,26700.0,38.8882,38.8951,38.8675,38.8813,26700.0
2011-02-23 15:05:00,56.32,56.36,56.31,56.31,26500.0,38.8813,38.9089,38.8744,38.8744,26500.0
2011-02-23 15:10:00,56.3,56.34,56.3,56.31,20500.0,38.8675,38.8951,38.8675,38.8744,20500.0
2011-02-23 15:15:00,56.31,56.31,56.26,56.31,26400.0,38.8744,38.8744,38.8398,38.8744,26400.0
2011-02-23 15:20:00,56.3,56.42,56.3,56.39,27600.0,38.8675,38.9503,38.8675,38.9296,27600.0
2011-02-23 15:25:00,56.37,56.38,56.3,56.3,28000.0,38.9158,38.9227,38.8675,38.8675,28000.0
2011-02-23 15:30:00,56.3,56.3,56.24,56.29,36300.0,38.8675,38.8675,38.826,38.8606,36300.0
2011-02-23 15:35:00,56.29,56.29,56.25,56.29,37400.0,38.8606,38.8606,38.8329,38.8606,37400.0
2011-02-23 15:40:00,56.32,56.32,56.28,56.3,35900.0,38.8813,38.8813,38.8536,38.8675,35900.0
2011-02-23 15:45:00,56.29,56.29,56.17,56.23,29000.0,38.8606,38.8606,38.7777,38.8191,29000.0
2011-02-23 15:50:00,56.22,56.26,56.19,56.21,28400.0,38.8122,38.8398,38.7915,38.8053,28400.0
2011-02-23 15:55:00,56.21,56.24,56.18,56.2,35600.0,38.8053,38.826,38.7846,38.7984,35600.0
2011-02-24 09:30:00,56.06,56.16,56.02,56.07,19500.0,38.7018,38.7708,38.6742,38.7087,19500.0
2011-02-24 09:35:00,56.07,56.15,56.07,56.14,7400.0,38.7087,38.7639,38.7087,38.757,7400.0
2011-02-24 09:40:00,56.15,56.18,56.13,56.18,4300.0,38.7639,38.7846,38.7501,38.7846,4300.0
2011-02-24 09:45:00,56.22,56.25,56.14,56.14,5600.0,38.8122,38.8329,38.757,38.757,5600.0
2011-02-24 09:50:00,56.14,56.15,56.12,56.15,2600.0,38.757,38.7639,38.7432,38.7639,2600.0
2011-02-24 09:55:00,56.15,56.23,56.13,56.23,5900.0,38.7639,38.8191,38.7501,38.8191,5900.0
2011-02-24 10:00:00,56.19,56.22,56.08,56.09,4900.0,38.7915,38.8122,38.7156,38.7225,4900.0
2011-02-24 10:05:00,56.09,56.19,56.08,56.19,2700.0,38.7225,38.7915,38.7156,38.7915,2700.0
2011-02-24 10:10:00,56.2,56.2,56.15,56.15,3700.0,38.7984,38.7984,38.7639,38.7639,3700.0
2011-02-24 10:15:00,56.18,56.23,56.12,56.23,3900.0,38.7846,38.8191,38.7432,38.8191,3900.0
2011-02-24 10:20:00,56.25,56.27,56.21,56.21,4300.0,38.8329,38.8467,38.8053,38.8053,4300.0
2011-02-24 10:25:00,56.16,56.16,56.11,56.11,2000.0,38.7708,38.7708,38.7363,38.7363,2000.0
2011-02-24 10:30:00,56.14,56.14,56.06,56.14,6300.0,38.757,38.757,38.7018,38.757,6300.0
2011-02-24 10:35:00,56.12,56.12,56.04,56.04,4700.0,38.7432,38.7432,38.688,38.688,4700.0
2011-02-24 10:40:00,56.04,56.08,56.04,56.04,3800.0,38.688,38.7156,38.688,38.688,3800.0
2011-02-24 10:45:00,56.03,56.09,56.01,56.09,6000.0,38.6811,38.7225,38.6673,38.7225,6000.0
2011-02-24 10:50:00,56.12,56.13,56.1,56.12,1300.0,38.7432,38.7501,38.7294,38.7432,1300.0
2011-02-24 10:55:00,56.13,56.14,56.05,56.07,3000.0,38.7501,38.757,38.6949,38.7087,3000.0
2011-02-24 11:00:00,56.07,56.12,56.04,56.08,8100.0,38.7087,38.7432,38.688,38.7156,8100.0
2011-02-24 11:05:00,56.06,56.11,56.06,56.07,3000.0,38.7018,38.7363,38.7018,38.7087,3000.0
2011-02-24 11:10:00,56.07,56.08,55.98,56.0,5300.0,38.7087,38.7156,38.6465,38.6603,5300.0
2011-02-24 11:15:00,55.99,56.04,55.98,56.04,3000.0,38.6534,38.688,38.6465,38.688,3000.0
2011-02-24 11:20:00,56.03,56.05,56.02,56.02,1200.0,38.6811,38.6949,38.6742,38.6742,1200.0
2011-02-24 11:25:00,56.03,56.15,56.03,56.13,4100.0,38.6811,38.7639,38.6811,38.7501,4100.0
2011-02-24 11:30:00,56.16,56.16,56.11,56.11,1700.0,38.7708,38.7708,38.7363,38.7363,1700.0
2011-02-24 11:35:00,56.11,56.11,56.03,56.04,2900.0,38.7363,38.7363,38.6811,38.688,2900.0
2011-02-24 11:40:00,56.06,56.08,56.03,56.03,4100.0,38.7018,38.7156,38.6811,38.6811,4100.0
2011-02-24 11:45:00,56.02,56.03,55.89,55.94,4300.0,38.6742,38.6811,38.5844,38.6189,4300.0
2011-02-24 11:50:00,55.93,55.98,55.92,55.97,4900.0,38.612,38.6465,38.6051,38.6396,4900.0
2011-02-24 11:55:00,55.97,55.99,55.96,55.96,1700.0,38.6396,38.6534,38.6327,38.6327,1700.0
2011-02-24 12:00:00,55.95,55.99,55.85,55.88,28500.0,38.6258,38.6534,38.5568,38.5775,28500.0
2011-02-24 12:05:00,55.91,55.93,55.82,55.83,4400.0,38.5982,38.612,38.5361,38.543,4400.0
2011-02-24 12:10:00,55.84,55.92,55.84,55.91,3300.0,38.5499,38.6051,38.5499,38.5982,3300.0
2011-02-24 12:15:00,55.89,55.94,55.89,55.94,1500.0,38.5844,38.6189,38.5844,38.6189,1500.0
2011-02-24 12:20:00,55.95,55.96,55.93,55.94,2100.0,38.6258,38.6327,38.612,38.6189,2100.0
2011-02-24 12:25:00,55.92,55.94,55.82,55.82,5400.0,38.6051,38.6189,38.5361,38.5361,5400.0
2011-02-24 12:30:00,55.85,55.85,55.82,55.84,400.0,38.5568,38.5568,38.5361,38.5499,400.0
2011-02-24 12:35:00,55.84,55.84,55.81,55.81,300.0,38.5499,38.5499,38.5292,38.5292,300.0
2011-02-24 12:40:00,55.81,55.81,55.81,55.81,0.0,38.5292,38.5292,38.5292,38.5292,0.0
2011-02-24 12:45:00,55.82,55.83,55.77,55.83,3400.0,38.5361,38.543,38.5016,38.543,3400.0
2011-02-24 12:50:00,55.81,55.84,55.79,55.84,2100.0,38.5292,38.5499,38.5154,38.5499,2100.0
2011-02-24 12:55:00,55.86,55.92,55.86,55.9,3400.0,38.5637,38.6051,38.5637,38.5913,3400.0
2011-02-24 13:00:00,55.9,55.94,55.86,55.94,1500.0,38.5913,38.6189,38.5637,38.6189,1500.0
2011-02-24 13:05:00,55.94,55.96,55.87,55.87,6500.0,38.6189,38.6327,38.5706,38.5706,6500.0
2011-02-24 13:10:00,55.85,55.9,55.85,55.88,1600.0,38.5568,38.5913,38.5568,38.5775,1600.0
2011-02-24 13:15:00,55.86,55.94,55.85,55.89,1900.0,38.5637,38.6189,38.5568,38.5844,1900.0
2011-02-24 13:20:00,55.9,55.9,55.86,55.86,29100.0,38.5913,38.5913,38.5637,38.5637,29100.0
2011-02-24 13:25:00,55.81,55.83,55.78,55.83,3700.0,38.5292,38.543,38.5085,38.543,3700.0
2011-02-24 13:30:00,55.8,55.84,55.8,55.83,2200.0,38.5223,38.5499,38.5223,38.543,2200.0
2011-02-24 13:35:00,55.84,55.84,55.81,55.83,3200.0,38.5499,38.5499,38.5292,38.543,3200.0
2011-02-24 13:40:00,55.84,55.84,55.71,55.73,8000.0,38.5499,38.5499,38.4601,38.4739,8000.0
2011-02-24 13:45:00,55.69,55.72,55.68,55.7,6400.0,38.4463,38.467,38.4394,38.4532,6400.0
2011-02-24 13:50:00,55.7,55.71,55.65,55.65,19100.0,38.4532,38.4601,38.4187,38.4187,19100.0
2011-02-24 13:55:00,55.64,55.65,55.58,55.65,9100.0,38.4118,38.4187,38.3704,38.4187,9100.0
2011-02-24 14:00:00,55.64,55.74,55.64,55.74,3600.0,38.4118,38.4809,38.4118,38.4809,3600.0
2011-02-24 14:05:00,55.75,55.75,55.68,55.75,6200.0,38.4878,38.4878,38.4394,38.4878,6200.0
2011-02-24 14:10:00,55.77,55.87,55.77,55.86,12800.0,38.5016,38.5706,38.5016,38.5637,12800.0
2011-02-24 14:15:00,55.86,55.92,55.84,55.92,6300.0,38.5637,38.6051,38.5499,38.6051,6300.0
2011-02-24 14:20:00,55.92,55.92,55.85,55.91,1900.0,38.6051,38.6051,38.5568,38.5982,1900.0
2011-02-24 14:25:00,55.94,55.99,55.94,55.95,8000.0,38.6189,38.6534,38.6189,38.6258,8000.0
2011-02-24 14:30:00,55.94,56.05,55.9,56.05,5800.0,38.6189,38.6949,38.5913,38.6949,5800.0
2011-02-24 14:35:00,56.05,56.07,55.99,56.02,3900.0,38.6949,38.7087,38.6534,38.6742,3900.0
2011-02-24 14:40:00,56.03,56.04,55.95,55.96,4000.0,38.6811,38.688,38.6258,38.6327,4000.0
2011-02-24 14:45:00,55.95,56.01,55.9,56.0,12300.0,38.6258,38.6673,38.5913,38.6603,12300.0
2011-02-24 14:50:00,55.97,55.97,55.91,55.93,1700.0,38.6396,38.6396,38.5982,38.612,1700.0
2011-02-24 14:55:00,55.97,56.01,55.95,56.0,4600.0,38.6396,38.6673,38.6258,38.6603,4600.0
2011-02-24 15:00:00,56.0,56.01,55.94,55.96,5200.0,38.6603,38.6673,38.6189,38.6327,5200.0
2011-02-24 15:05:00,55.95,56.08,55.93,56.06,3800.0,38.6258,38.7156,38.612,38.7018,3800.0
2011-02-24 15:10:00,56.05,56.09,55.98,56.09,2700.0,38.6949,38.7225,38.6465,38.7225,2700.0
2011-02-24 15:15:00,56.06,56.12,56.06,56.09,9100.0,38.7018,38.7432,38.7018,38.7225,9100.0
2011-02-24 15:20:00,56.08,56.17,56.08,56.17,5600.0,38.7156,38.7777,38.7156,38.7777,5600.0
2011-02-24 15:25:00,56.16,56.18,56.12,56.13,17600.0,38.7708,38.7846,38.7432,38.7501,17600.0
2011-02-24 15:30:00,56.14,56.21,56.14,56.19,6500.0,38.757,38.8053,38.757,38.7915,6500.0
2011-02-24 15:35:00,56.18,56.18,56.1,56.1,7900.0,38.7846,38.7846,38.7294,38.7294,7900.0
2011-02-24 15:40:00,56.07,56.14,56.07,56.11,6700.0,38.7087,38.757,38.7087,38.7363,6700.0
2011-02-24 15:45:00,56.1,56.14,56.08,56.1,25200.0,38.7294,38.757,38.7156,38.7294,25200.0
2011-02-24 15:50:00,56.1,56.11,56.06,56.06,5900.0,38.7294,38.7363,38.7018,38.7018,5900.0
2011-02-24 15:55:00,56.07,56.07,56.03,56.06,6700.0,38.7087,38.7087,38.6811,38.7018,6700.0
2011-02-25 09:30:00,56.33,56.34,56.27,56.34,29900.0,38.8882,38.8951,38.8467,38.8951,29900.0
2011-02-25 09:35:00,56.35,56.4,56.35,56.39,7100.0,38.902,38.9365,38.902,38.9296,7100.0
2011-02-25 09:40:00,56.37,56.37,56.31,56.32,2500.0,38.9158,38.9158,38.8744,38.8813,2500.0
2011-02-25 09:45:00,56.29,56.36,56.29,56.36,800.0,38.8606,38.9089,38.8606,38.9089,800.0
2011-02-25 09:50:00,56.35,56.38,56.35,56.37,1400.0,38.902,38.9227,38.902,38.9158,1400.0
2011-02-25 09:55:00,56.41,56.44,56.39,56.42,4700.0,38.9434,38.9641,38.9296,38.9503,4700.0
2011-02-25 10:00:00,56.46,56.52,56.46,56.5,3200.0,38.9779,39.0193,38.9779,39.0055,3200.0
2011-02-25 10:05:00,56.51,56.53,56.51,56.51,4700.0,39.0124,39.0262,39.0124,39.0124,4700.0
2011-02-25 10:10:00,56.51,56.52,56.49,56.5,2300.0,39.0124,39.0193,38.9986,39.0055,2300.0
2011-02-25 10:15:00,56.51,56.51,56.5,56.51,2200.0,39.0124,39.0124,39.0055,39.0124,2200.0
2011-02-25 10:20:00,56.46,56.49,56.46,56.49,1600.0,38.9779,38.9986,38.9779,38.9986,1600.0
2011-02-25 10:25:00,56.49,56.51,56.46,56.46,8300.0,38.9986,39.0124,38.9779,38.9779,8300.0
2011-02-25 10:30:00,56.46,56.49,56.44,56.49,1800.0,38.9779,38.9986,38.9641,38.9986,1800.0
2011-02-25 10:35:00,56.5,56.53,56.5,56.53,2900.0,39.0055,39.0262,39.0055,39.0262,2900.0
2011-02-25 10:40:00,56.53,56.53,56.51,56.52,900.0,39.0262,39.0262,39.0124,39.0193,900.0
2011-02-25 10:45:00,56.51,56.55,56.5,56.55,6500.0,39.0124,39.04,39.0055,39.04,6500.0
2011-02-25 10:50:00,56.5,56.5,56.47,56.47,700.0,39.0055,39.0055,38.9848,38.9848,700.0
2011-02-25 10:55:00,56.48,56.5,56.48,56.5,1400.0,38.9917,39.0055,38.9917,39.0055,1400.0
2011-02-25 11:00:00,56.5,56.51,56.48,56.51,4400.0,39.0055,39.0124,38.9917,39.0124,4400.0
2011-02-25 11:05:00,56.49,56.49,56.46,56.47,1600.0,38.9986,38.9986,38.9779,38.9848,1600.0
2011-02-25 11:10:00,56.48,56.51,56.48,56.51,1100.0,38.9917,39.0124,38.9917,39.0124,1100.0
2011-02-25 11:15:00,56.51,56.53,56.5,56.51,2600.0,39.0124,39.0262,39.0055,39.0124,2600.0
2011-02-25 11:20:00,56.52,56.52,56.48,56.5,2400.0,39.0193,39.0193,38.9917,39.0055,2400.0
2011-02-25 11:25:00,56.49,56.49,56.4,56.4,3200.0,38.9986,38.9986,38.9365,38.9365,3200.0
2011-02-25 11:30:00,56.41,56.44,56.41,56.44,1100.0,38.9434,38.9641,38.9434,38.9641,1100.0
2011-02-25 11:35:00,56.44,56.45,56.43,56.43,4900.0,38.9641,38.971,38.9572,38.9572,4900.0
2011-02-25 11:40:00,56.42,56.42,56.35,56.35,2600.0,38.9503,38.9503,38.902,38.902,2600.0
2011-02-25 11:45:00,56.37,56.39,56.36,56.39,1000.0,38.9158,38.9296,38.9089,38.9296,1000.0
2011-02-25 11:50:00,56.38,56.42,56.38,56.41,600.0,38.9227,38.9503,38.9227,38.9434,600.0
2011-02-25 11:55:00,56.43,56.44,56.42,56.42,2400.0,38.9572,38.9641,38.9503,38.9503,2400.0
2011-02-25 12:00:00,56.41,56.46,56.41,56.46,1500.0,38.9434,38.9779,38.9434,38.9779,1500.0
2011-02-25 12:05:00,56.47,56.47,56.44,56.45,2500.0,38.9848,38.9848,38.9641,38.971,2500.0
2011-02-25 12:10:00,56.45,56.45,56.44,56.44,3900.0,38.971,38.971,38.9641,38.9641,3900.0
2011-02-25 12:15:00,56.45,56.46,56.45,56.45,1300.0,38.971,38.9779,38.971,38.971,1300.0
2011-02-25 12:20:00,56.48,56.48,56.48,56.48,300.0,38.9917,38.9917,38.9917,38.9917,300.0
2011-02-25 12:25:00,56.49,56.51,56.48,56.5,3400.0,38.9986,39.0124,38.9917,39.0055,3400.0
2011-02-25 12:30:00,56.48,56.51,56.47,56.49,7000.0,38.9917,39.0124,38.9848,38.9986,7000.0
2011-02-25 12:35:00,56.49,56.49,56.49,56.49,100.0,38.9986,38.9986,38.9986,38.9986,100.0
2011-02-25 12:40:00,56.49,56.51,56.48,56.5,1100.0,38.9986,39.0124,38.9917,39.0055,1100.0
2011-02-25 12:45:00,56.49,56.53,56.49,56.51,2000.0,38.9986,39.0262,38.9986,39.0124,2000.0
2011-02-25 12:50:00,56.5,56.51,56.5,56.51,500.0,39.0055,39.0124,39.0055,39.0124,500.0
2011-02-25 12:55:00,56.52,56.54,56.52,56.54,1500.0,39.0193,39.0331,39.0193,39.0331,1500.0
2011-02-25 13:00:00,56.54,56.54,56.52,56.52,200.0,39.0331,39.0331,39.0193,39.0193,200.0
2011-02-25 13:05:00,56.53,56.56,56.52,56.56,4300.0,39.0262,39.047,39.0193,39.047,4300.0
2011-02-25 13:10:00,56.56,56.61,56.55,56.61,2900.0,39.047,39.0815,39.04,39.0815,2900.0
2011-02-25 13:15:00,56.61,56.64,56.61,56.64,3500.0,39.0815,39.1022,39.0815,39.1022,3500.0
2011-02-25 13:20:00,56.63,56.64,56.62,56.63,5000.0,39.0953,39.1022,39.0884,39.0953,5000.0
2011-02-25 13:25:00,56.61,56.63,56.61,56.61,24400.0,39.0815,39.0953,39.0815,39.0815,24400.0
2011-02-25 13:30:00,56.6,56.62,56.59,56.59,3200.0,39.0746,39.0884,39.0677,39.0677,3200.0
2011-02-25 13:35:00,56.55,56.59,56.55,56.59,2500.0,39.04,39.0677,39.04,39.0677,2500.0
2011-02-25 13:40:00,56.58,56.63,56.58,56.63,4000.0,39.0608,39.0953,39.0608,39.0953,4000.0
2011-02-25 13:45:00,56.61,56.61,56.59,56.6,1600.0,39.0815,39.0815,39.0677,39.0746,1600.0
2011-02-25 13:50:00,56.61,56.61,56.6,56.6,500.0,39.0815,39.0815,39.0746,39.0746,500.0
2011-02-25 13:55:00,56.58,56.59,56.57,56.58,3300.0,39.0608,39.0677,39.0539,39.0608,3300.0
2011-02-25 14:00:00,56.59,56.59,56.56,56.56,900.0,39.0677,39.0677,39.047,39.047,900.0
2011-02-25 14:05:00,56.55,56.63,56.54,56.63,2800.0,39.04,39.0953,39.0331,39.0953,2800.0
2011-02-25 14:10:00,56.63,56.63,56.63,56.63,400.0,39.0953,39.0953,39.0953,39.0953,400.0
2011-02-25 14:15:00,56.63,56.65,56.62,56.62,1600.0,39.0953,39.1091,39.0884,39.0884,1600.0
2011-02-25 14:20:00,56.62,56.63,56.6,56.61,2400.0,39.0884,39.0953,39.0746,39.0815,2400.0
2011-02-25 14:25:00,56.63,56.63,56.58,56.58,1900.0,39.0953,39.0953,39.0608,39.0608,1900.0
2011-02-25 14:30:00,56.59,56.63,56.59,56.63,1300.0,39.0677,39.0953,39.0677,39.0953,1300.0
2011-02-25 14:35:00,56.61,56.61,56.57,56.57,4700.0,39.0815,39.0815,39.0539,39.0539,4700.0
2011-02-25 14:40:00,56.57,56.57,56.55,56.56,1500.0,39.0539,39.0539,39.04,39.047,1500.0
2011-02-25 14:45:00,56.57,56.59,56.55,56.55,4000.0,39.0539,39.0677,39.04,39.04,4000.0
2011-02-25 14:50:00,56.57,56.58,56.55,56.56,2400.0,39.0539,39.0608,39.04,39.047,2400.0
2011-02-25 14:55:00,56.56,56.6,56.56,56.58,7000.0,39.047,39.0746,39.047,39.0608,7000.0
2011-02-25 15:00:00,56.56,56.57,56.55,56.56,2700.0,39.047,39.0539,39.04,39.047,2700.0
2011-02-25 15:05:00,56.57,56.6,56.56,56.58,6800.0,39.0539,39.0746,39.047,39.0608,6800.0
2011-02-25 15:10:00,56.61,56.61,56.59,56.6,4100.0,39.0815,39.0815,39.0677,39.0746,4100.0
2011-02-25 15:15:00,56.59,56.61,56.58,56.58,3900.0,39.0677,39.0815,39.0608,39.0608,3900.0
2011-02-25 15:20:00,56.58,56.58,56.54,56.54,3600.0,39.0608,39.0608,39.0331,39.0331,3600.0
2011-02-25 15:25:00,56.53,56.57,56.53,56.57,6300.0,39.0262,39.0539,39.0262,39.0539,6300.0
2011-02-25 15:30:00,56.55,56.56,56.54,56.54,2600.0,39.04,39.047,39.0331,39.0331,2600.0
2011-02-25 15:35:00,56.54,56.55,56.54,56.55,5200.0,39.0331,39.04,39.0331,39.04,5200.0
2011-02-25 15:40:00,56.53,56.56,56.53,56.54,8300.0,39.0262,39.047,39.0262,39.0331,8300.0
2011-02-25 15:45:00,56.56,56.6,56.56,56.59,5500.0,39.047,39.0746,39.047,39.0677,5500.0
2011-02-25 15:50:00,56.58,56.61,56.57,56.6,6100.0,39.0608,39.0815,39.0539,39.0746,6100.0
2011-02-25 15:55:00,56.61,56.61,56.59,56.61,6400.0,39.0815,39.0815,39.0677,39.0815,6400.0
2011-02-28 09:30:00,56.85,56.88,56.77,56.88,27500.0,39.2472,39.2679,39.1919,39.2679,27500.0
2011-02-28 09:35:00,56.87,56.94,56.87,56.93,8400.0,39.261,39.3093,39.261,39.3024,8400.0
2011-02-28 09:40:00,56.92,57.0,56.92,56.98,2300.0,39.2955,39.3507,39.2955,39.3369,2300.0
2011-02-28 09:45:00,56.96,56.96,56.92,56.93,2500.0,39.3231,39.3231,39.2955,39.3024,2500.0
2011-02-28 09:50:00,56.96,56.98,56.92,56.94,1600.0,39.3231,39.3369,39.2955,39.3093,1600.0
2011-02-28 09:55:00,56.99,57.01,56.99,57.01,1300.0,39.3438,39.3576,39.3438,39.3576,1300.0
2011-02-28 10:00:00,56.97,57.04,56.97,57.04,2900.0,39.33,39.3783,39.33,39.3783,2900.0
2011-02-28 10:05:00,57.03,57.04,56.98,56.98,3100.0,39.3714,39.3783,39.3369,39.3369,3100.0
2011-02-28 10:10:00,56.96,56.97,56.96,56.97,2400.0,39.3231,39.33,39.3231,39.33,2400.0
2011-02-28 10:15:00,57.0,57.05,57.0,57.05,500.0,39.3507,39.3852,39.3507,39.3852,500.0
2011-02-28 10:20:00,57.07,57.1,57.07,57.07,500.0,39.399,39.4197,39.399,39.399,500.0
2011-02-28 10:25:00,57.08,57.08,57.06,57.06,600.0,39.4059,39.4059,39.3921,39.3921,600.0
2011-02-28 10:30:00,57.07,57.07,57.05,57.05,3500.0,39.399,39.399,39.3852,39.3852,3500.0
2011-02-28 10:35:00,57.09,57.09,57.01,57.03,3900.0,39.4128,39.4128,39.3576,39.3714,3900.0
2011-02-28 10:40:00,57.02,57.06,57.02,57.04,1000.0,39.3645,39.3921,39.3645,39.3783,1000.0
2011-02-28 10:45:00,57.01,57.02,57.01,57.02,200.0,39.3576,39.3645,39.3576,39.3645,200.0
2011-02-28 10:50:00,57.02,57.02,57.0,57.0,200.0,39.3645,39.3645,39.3507,39.3507,200.0
2011-02-28 10:55:00,57.03,57.03,57.03,57.03,200.0,39.3714,39.3714,39.3714,39.3714,200.0
2011-02-28 11:00:00,57.05,57.07,57.05,57.05,4100.0,39.3852,39.399,39.3852,39.3852,4100.0
2011-02-28 11:05:00,57.05,57.07,57.04,57.07,1700.0,39.3852,39.399,39.3783,39.399,1700.0
2011-02-28 11:10:00,57.05,57.06,57.05,57.06,2400.0,39.3852,39.3921,39.3852,39.3921,2400.0
2011-02-28 11:15:00,57.06,57.06,57.0,57.0,3400.0,39.3921,39.3921,39.3507,39.3507,3400.0
2011-02-28 11:20:00,57.01,57.01,56.96,56.98,5800.0,39.3576,39.3576,39.3231,39.3369,5800.0
2011-02-28 11:25:00,56.97,56.97,56.93,56.93,2400.0,39.33,39.33,39.3024,39.3024,2400.0
2011-02-28 11:30:00,56.9,56.94,56.9,56.92,1600.0,39.2817,39.3093,39.2817,39.2955,1600.0
2011-02-28 11:35:00,56.92,56.92,56.89,56.89,900.0,39.2955,39.2955,39.2748,39.2748,900.0
2011-02-28 11:40:00,56.9,56.93,56.9,56.91,3400.0,39.2817,39.3024,39.2817,39.2886,3400.0
2011-02-28 11:45:00,56.91,56.93,56.9,56.93,8100.0,39.2886,39.3024,39.2817,39.3024,8100.0
2011-02-28 11:50:00,56.94,56.95,56.92,56.92,1000.0,39.3093,39.3162,39.2955,39.2955,1000.0
2011-02-28 11:55:00,56.94,56.94,56.92,56.92,2200.0,39.3093,39.3093,39.2955,39.2955,2200.0
2011-02-28 12:00:00,56.92,56.93,56.92,56.93,300.0,39.2955,39.3024,39.2955,39.3024,300.0
2011-02-28 12:05:00,56.95,56.95,56.94,56.94,200.0,39.3162,39.3162,39.3093,39.3093,200.0
2011-02-28 12:10:00,56.95,56.95,56.94,56.94,2000.0,39.3162,39.3162,39.3093,39.3093,2000.0
2011-02-28 12:15:00,56.94,56.94,56.94,56.94,100.0,39.3093,39.3093,39.3093,39.3093,100.0
2011-02-28 12:20:00,56.95,56.95,56.94,56.94,1100.0,39.3162,39.3162,39.3093,39.3093,1100.0
2011-02-28 12:25:00,56.96,56.96,56.96,56.96,200.0,39.3231,39.3231,39.3231,39.3231,200.0
2011-02-28 12:30:00,56.97,56.99,56.97,56.99,600.0,39.33,39.3438,39.33,39.3438,600.0
2011-02-28 12:35:00,56.98,57.0,56.98,56.99,3700.0,39.3369,39.3507,39.3369,39.3438,3700.0
2011-02-28 12:40:00,56.99,56.99,56.96,56.99,700.0,39.3438,39.3438,39.3231,39.3438,700.0
2011-02-28 12:45:00,56.98,56.99,56.97,56.97,700.0,39.3369,39.3438,39.33,39.33,700.0
2011-02-28 12:50:00,56.95,56.96,56.92,56.92,2000.0,39.3162,39.3231,39.2955,39.2955,2000.0
2011-02-28 12:55:00,56.92,56.93,56.86,56.87,2500.0,39.2955,39.3024,39.2541,39.261,2500.0
2011-02-28 13:00:00,56.86,56.86,56.82,56.82,1700.0,39.2541,39.2541,39.2264,39.2264,1700.0
2011-02-28 13:05:00,56.82,56.85,56.8,56.85,5600.0,39.2264,39.2472,39.2126,39.2472,5600.0
2011-02-28 13:10:00,56.85,56.86,56.85,56.85,1700.0,39.2472,39.2541,39.2472,39.2472,1700.0
2011-02-28 13:15:00,56.87,56.87,56.85,56.85,600.0,39.261,39.261,39.2472,39.2472,600.0
2011-02-28 13:20:00,56.84,56.84,56.82,56.82,2000.0,39.2403,39.2403,39.2264,39.2264,2000.0
2011-02-28 13:25:00,56.81,56.81,56.76,56.77,20700.0,39.2195,39.2195,39.185,39.1919,20700.0
2011-02-28 13:30:00,56.78,56.8,56.77,56.8,3600.0,39.1988,39.2126,39.1919,39.2126,3600.0
2011-02-28 13:35:00,56.78,56.8,56.77,56.8,36800.0,39.1988,39.2126,39.1919,39.2126,36800.0
2011-02-28 13:40:00,56.81,56.82,56.8,56.81,12500.0,39.2195,39.2264,39.2126,39.2195,12500.0
2011-02-28 13:45:00,56.8,56.8,56.76,56.78,2800.0,39.2126,39.2126,39.185,39.1988,2800.0
2011-02-28 13:50:00,56.77,56.79,56.77,56.77,7600.0,39.1919,39.2057,39.1919,39.1919,7600.0
2011-02-28 13:55:00,56.78,56.8,56.76,56.76,4000.0,39.1988,39.2126,39.185,39.185,4000.0
2011-02-28 14:00:00,56.75,56.75,56.74,56.74,3700.0,39.1781,39.1781,39.1712,39.1712,3700.0
2011-02-28 14:05:00,56.74,56.77,56.74,56.76,8100.0,39.1712,39.1919,39.1712,39.185,8100.0
2011-02-28 14:10:00,56.77,56.8,56.77,56.8,2400.0,39.1919,39.2126,39.1919,39.2126,2400.0
2011-02-28 14:15:00,56.81,56.85,56.81,56.85,5200.0,39.2195,39.2472,39.2195,39.2472,5200.0
2011-02-28 14:20:00,56.85,56.85,56.83,56.83,1700.0,39.2472,39.2472,39.2333,39.2333,1700.0
2011-02-28 14:25:00,56.84,56.88,56.84,56.87,7300.0,39.2403,39.2679,39.2403,39.261,7300.0
2011-02-28 14:30:00,56.88,56.91,56.88,56.89,3600.0,39.2679,39.2886,39.2679,39.2748,3600.0
2011-02-28 14:35:00,56.89,56.89,56.88,56.89,1500.0,39.2748,39.2748,39.2679,39.2748,1500.0
2011-02-28 14:40:00,56.89,56.89,56.88,56.88,4200.0,39.2748,39.2748,39.2679,39.2679,4200.0
2011-02-28 14:45:00,56.91,56.91,56.9,56.9,2200.0,39.2886,39.2886,39.2817,39.2817,2200.0
2011-02-28 14:50:00,56.88,56.88,56.88,56.88,5800.0,39.2679,39.2679,39.2679,39.2679,5800.0
2011-02-28 14:55:00,56.9,56.93,56.9,56.93,1600.0,39.2817,39.3024,39.2817,39.3024,1600.0
2011-02-28 15:00:00,56.94,56.94,56.9,56.9,1400.0,39.3093,39.3093,39.2817,39.2817,1400.0
2011-02-28 15:05:00,56.89,56.89,56.87,56.87,800.0,39.2748,39.2748,39.261,39.261,800.0
2011-02-28 15:10:00,56.89,56.9,56.89,56.9,900.0,39.2748,39.2817,39.2748,39.2817,900.0
2011-02-28 15:15:00,56.92,56.92,56.9,56.92,6000.0,39.2955,39.2955,39.2817,39.2955,6000.0
2011-02-28 15:20:00,56.93,56.96,56.92,56.96,9000.0,39.3024,39.3231,39.2955,39.3231,9000.0
2011-02-28 15:25:00,56.96,56.96,56.95,56.95,1300.0,39.3231,39.3231,39.3162,39.3162,1300.0
2011-02-28 15:30:00,56.96,56.99,56.95,56.99,7900.0,39.3231,39.3438,39.3162,39.3438,7900.0
2011-02-28 15:35:00,57.0,57.01,56.98,57.0,5100.0,39.3507,39.3576,39.3369,39.3507,5100.0
2011-02-28 15:40:00,57.0,57.01,56.97,56.98,4600.0,39.3507,39.3576,39.33,39.3369,4600.0
2011-02-28 15:45:00,56.94,56.97,56.94,56.95,35800.0,39.3093,39.33,39.3093,39.3162,35800.0
2011-02-28 15:50:00,57.0,57.02,56.99,57.02,4800.0,39.3507,39.3645,39.3438,39.3645,4800.0
2011-02-28 15:55:00,57.01,57.05,57.01,57.05,4300.0,39.3576,39.3852,39.3576,39.3852,4300.0
2011-03-01 09:30:00,57.24,57.27,57.2,57.23,9600.0,39.5164,39.5371,39.4888,39.5095,9600.0
2011-03-01 09:35:00,57.2,57.2,57.14,57.14,800.0,39.4888,39.4888,39.4474,39.4474,800.0
2011-03-01 09:40:00,57.14,57.14,57.12,57.12,1100.0,39.4474,39.4474,39.4336,39.4336,1100.0
2011-03-01 09:45:00,57.07,57.13,57.06,57.12,1200.0,39.399,39.4405,39.3921,39.4336,1200.0
2011-03-01 09:50:00,57.13,57.13,57.1,57.11,7700.0,39.4405,39.4405,39.4197,39.4267,7700.0
2011-03-01 09:55:00,57.02,57.02,57.01,57.01,700.0,39.3645,39.3645,39.3576,39.3576,700.0
2011-03-01 10:00:00,57.05,57.09,56.96,57.05,3300.0,39.3852,39.4128,39.3231,39.3852,3300.0
2011-03-01 10:05:00,56.95,56.95,56.9,56.9,1100.0,39.3162,39.3162,39.2817,39.2817,1100.0
2011-03-01 10:10:00,56.84,56.87,56.78,56.87,2300.0,39.2403,39.261,39.1988,39.261,2300.0
2011-03-01 10:15:00,56.84,56.85,56.77,56.77,5500.0,39.2403,39.2472,39.1919,39.1919,5500.0
2011-03-01 10:20:00,56.74,56.82,56.74,56.82,1800.0,39.1712,39.2264,39.1712,39.2264,1800.0
2011-03-01 10:25:00,56.79,56.83,56.72,56.72,1900.0,39.2057,39.2333,39.1574,39.1574,1900.0
2011-03-01 10:30:00,56.7,56.74,56.68,56.74,2700.0,39.1436,39.1712,39.1298,39.1712,2700.0
2011-03-01 10:35:00,56.74,56.74,56.66,56.7,1800.0,39.1712,39.1712,39.116,39.1436,1800.0
2011-03-01 10:40:00,56.77,56.79,56.77,56.79,6300.0,39.1919,39.2057,39.1919,39.2057,6300.0
2011-03-01 10:45:00,56.8,56.84,56.8,56.83,6800.0,39.2126,39.2403,39.2126,39.2333,6800.0
2011-03-01 10:50:00,56.82,56.86,56.82,56.85,6200.0,39.2264,39.2541,39.2264,39.2472,6200.0
2011-03-01 10:55:00,56.85,56.91,56.85,56.91,2900.0,39.2472,39.2886,39.2472,39.2886,2900.0
2011-03-01 11:00:00,56.91,56.94,56.9,56.92,2000.0,39.2886,39.3093,39.2817,39.2955,2000.0
2011-03-01 11:05:00,56.91,56.92,56.88,56.91,20400.0,39.2886,39.2955,39.2679,39.2886,20400.0
2011-03-01 11:10:00,56.9,56.94,56.85,56.85,3300.0,39.2817,39.3093,39.2472,39.2472,3300.0
2011-03-01 11:15:00,56.88,56.9,56.88,56.9,1800.0,39.2679,39.2817,39.2679,39.2817,1800.0
2011-03-01 11:20:00,56.9,56.9,56.86,56.86,1600.0,39.2817,39.2817,39.2541,39.2541,1600.0
2011-03-01 11:25:00,56.82,56.84,56.76,56.76,4000.0,39.2264,39.2403,39.185,39.185,4000.0
2011-03-01 11:30:00,56.72,56.75,56.71,56.73,3500.0,39.1574,39.1781,39.1505,39.1643,3500.0
2011-03-01 11:35:00,56.74,56.77,56.71,56.72,700.0,39.1712,39.1919,39.1505,39.1574,700.0
2011-03-01 11:40:00,56.73,56.76,56.73,56.76,2600.0,39.1643,39.185,39.1643,39.185,2600.0
2011-03-01 11:45:00,56.75,56.75,56.69,56.69,900.0,39.1781,39.1781,39.1367,39.1367,900.0
2011-03-01 11:50:00,56.68,56.68,56.64,56.65,2700.0,39.1298,39.1298,39.1022,39.1091,2700.0
2011-03-01 11:55:00,56.65,56.65,56.57,56.57,2200.0,39.1091,39.1091,39.0539,39.0539,2200.0
2011-03-01 12:00:00,56.57,56.6,56.51,56.6,1800.0,39.0539,39.0746,39.0124,39.0746,1800.0
2011-03-01 12:05:00,56.6,56.62,56.59,56.6,2900.0,39.0746,39.0884,39.0677,39.0746,2900.0
2011-03-01 12:10:00,56.61,56.63,56.59,56.59,2300.0,39.0815,39.0953,39.0677,39.0677,2300.0
2011-03-01 12:15:00,56.59,56.6,56.55,56.59,2500.0,39.0677,39.0746,39.04,39.0677,2500.0
2011-03-01 12:20:00,56.58,56.6,56.56,56.59,1900.0,39.0608,39.0746,39.047,39.0677,1900.0
2011-03-01 12:25:00,56.55,56.55,56.48,56.52,2600.0,39.04,39.04,38.9917,39.0193,2600.0
2011-03-01 12:30:00,56.52,56.59,56.51,56.57,4700.0,39.0193,39.0677,39.0124,39.0539,4700.0
2011-03-01 12:35:00,56.57,56.59,56.57,56.59,300.0,39.0539,39.0677,39.0539,39.0677,300.0
2011-03-01 12:40:00,56.59,56.62,56.59,56.62,1500.0,39.0677,39.0884,39.0677,39.0884,1500.0
2011-03-01 12:45:00,56.64,56.64,56.64,56.64,100.0,39.1022,39.1022,39.1022,39.1022,100.0
2011-03-01 12:50:00,56.64,56.66,56.6,56.61,2300.0,39.1022,39.116,39.0746,39.0815,2300.0
2011-03-01 12:55:00,56.61,56.65,56.59,56.59,3200.0,39.0815,39.1091,39.0677,39.0677,3200.0
2011-03-01 13:00:00,56.57,56.57,56.48,56.49,11600.0,39.0539,39.0539,38.9917,38.9986,11600.0
2011-03-01 13:05:00,56.51,56.54,56.51,56.54,1800.0,39.0124,39.0331,39.0124,39.0331,1800.0
2011-03-01 13:10:00,56.55,56.61,56.55,56.58,5000.0,39.04,39.0815,39.04,39.0608,5000.0
2011-03-01 13:15:00,56.53,56.55,56.53,56.55,400.0,39.0262,39.04,39.0262,39.04,400.0
2011-03-01 13:20:00,56.54,56.54,56.52,56.53,1300.0,39.0331,39.0331,39.0193,39.0262,1300.0
2011-03-01 13:25:00,56.53,56.53,56.41,56.43,1300.0,39.0262,39.0262,38.9434,38.9572,1300.0
2011-03-01 13:30:00,56.44,56.46,56.44,56.45,1900.0,38.9641,38.9779,38.9641,38.971,1900.0
2011-03-01 13:35:00,56.46,56.5,56.45,56.5,3800.0,38.9779,39.0055,38.971,39.0055,3800.0
2011-03-01 13:40:00,56.48,56.5,56.41,56.41,27200.0,38.9917,39.0055,38.9434,38.9434,27200.0
2011-03-01 13:45:00,56.41,56.45,56.4,56.4,3000.0,38.9434,38.971,38.9365,38.9365,3000.0
2011-03-01 13:50:00,56.39,56.43,56.38,56.4,3500.0,38.9296,38.9572,38.9227,38.9365,3500.0
2011-03-01 13:55:00,56.41,56.48,56.41,56.45,1700.0,38.9434,38.9917,38.9434,38.971,1700.0
2011-03-01 14:00:00,56.44,56.45,56.36,56.36,1300.0,38.9641,38.971,38.9089,38.9089,1300.0
2011-03-01 14:05:00,56.37,56.37,56.3,56.36,3800.0,38.9158,38.9158,38.8675,38.9089,3800.0
2011-03-01 14:10:00,56.35,56.35,56.29,56.33,2300.0,38.902,38.902,38.8606,38.8882,2300.0
2011-03-01 14:15:00,56.32,56.37,56.28,56.37,3000.0,38.8813,38.9158,38.8536,38.9158,3000.0
2011-03-01 14:20:00,56.37,56.37,56.3,56.32,2900.0,38.9158,38.9158,38.8675,38.8813,2900.0
2011-03-01 14:25:00,56.28,56.3,56.22,56.22,2200.0,38.8536,38.8675,38.8122,38.8122,2200.0
2011-03-01 14:30:00,56.25,56.27,56.23,56.23,1900.0,38.8329,38.8467,38.8191,38.8191,1900.0
2011-03-01 14:35:00,56.2,56.25,56.19,56.24,2600.0,38.7984,38.8329,38.7915,38.826,2600.0
2011-03-01 14:40:00,56.23,56.26,56.23,56.25,2200.0,38.8191,38.8398,38.8191,38.8329,2200.0
2011-03-01 14:45:00,56.26,56.29,56.23,56.28,8600.0,38.8398,38.8606,38.8191,38.8536,8600.0
2011-03-01 14:50:00,56.29,56.35,56.28,56.34,13100.0,38.8606,38.902,38.8536,38.8951,13100.0
2011-03-01 14:55:00,56.34,56.34,56.24,56.24,2200.0,38.8951,38.8951,38.826,38.826,2200.0
2011-03-01 15:00:00,56.27,56.32,56.24,56.24,6000.0,38.8467,38.8813,38.826,38.826,6000.0
2011-03-01 15:05:00,56.24,56.25,56.2,56.2,6700.0,38.826,38.8329,38.7984,38.7984,6700.0
2011-03-01 15:10:00,56.2,56.22,56.16,56.2,2800.0,38.7984,38.8122,38.7708,38.7984,2800.0
2011-03-01 15:15:00,56.21,56.3,56.19,56.3,4000.0,38.8053,38.8675,38.7915,38.8675,4000.0
2011-03-01 15:20:00,56.31,56.33,56.3,56.3,2800.0,38.8744,38.8882,38.8675,38.8675,2800.0
2011-03-01 15:25:00,56.29,56.29,56.23,56.26,1400.0,38.8606,38.8606,38.8191,38.8398,1400.0
2011-03-01 15:30:00,56.25,56.3,56.25,56.28,3400.0,38.8329,38.8675,38.8329,38.8536,3400.0
2011-03-01 15:35:00,56.29,56.31,56.22,56.23,3100.0,38.8606,38.8744,38.8122,38.8191,3100.0
2011-03-01 15:40:00,56.23,56.27,56.23,56.25,3700.0,38.8191,38.8467,38.8191,38.8329,3700.0
2011-03-01 15:45:00,56.25,56.25,56.14,56.17,1600.0,38.8329,38.8329,38.757,38.7777,1600.0
2011-03-01 15:50:00,56.18,56.2,56.15,56.15,2400.0,38.7846,38.7984,38.7639,38.7639,2400.0
2011-03-01 15:55:00,56.18,56.19,56.14,56.14,4200.0,38.7846,38.7915,38.757,38.757,4200.0
2011-03-02 09:30:00,56.08,56.15,56.04,56.1,11200.0,38.7156,38.7639,38.688,38.7294,11200.0
2011-03-02 09:35:00,56.09,56.14,56.07,56.12,3500.0,38.7225,38.757,38.7087,38.7432,3500.0
2011-03-02 09:40:00,56.17,56.19,56.11,56.11,3900.0,38.7777,38.7915,38.7363,38.7363,3900.0
2011-03-02 09:45:00,56.1,56.11,56.07,56.11,11700.0,38.7294,38.7363,38.7087,38.7363,11700.0
2011-03-02 09:50:00,56.15,56.15,56.15,56.15,400.0,38.7639,38.7639,38.7639,38.7639,400.0
2011-03-02 09:55:00,56.26,56.26,56.23,56.23,1300.0,38.8398,38.8398,38.8191,38.8191,1300.0
2011-03-02 10:00:00,56.28,56.28,56.25,56.27,2600.0,38.8536,38.8536,38.8329,38.8467,2600.0
2011-03-02 10:05:00,56.31,56.32,56.24,56.24,18800.0,38.8744,38.8813,38.826,38.826,18800.0
2011-03-02 10:10:00,56.21,56.21,56.19,56.2,1100.0,38.8053,38.8053,38.7915,38.7984,1100.0
2011-03-02 10:15:00,56.2,56.29,56.2,56.27,4300.0,38.7984,38.8606,38.7984,38.8467,4300.0
2011-03-02 10:20:00,56.3,56.3,56.22,56.22,1900.0,38.8675,38.8675,38.8122,38.8122,1900.0
2011-03-02 10:25:00,56.23,56.24,56.23,56.24,500.0,38.8191,38.826,38.8191,38.826,500.0
2011-03-02 10:30:00,56.22,56.26,56.21,56.26,3400.0,38.8122,38.8398,38.8053,38.8398,3400.0
2011-03-02 10:35:00,56.28,56.37,56.28,56.37,1700.0,38.8536,38.9158,38.8536,38.9158,1700.0
2011-03-02 10:40:00,56.38,56.4,56.34,56.38,2500.0,38.9227,38.9365,38.8951,38.9227,2500.0
2011-03-02 10:45:00,56.37,56.43,56.37,56.4,4300.0,38.9158,38.9572,38.9158,38.9365,4300.0
2011-03-02 10:50:00,56.42,56.42,56.4,56.4,2900.0,38.9503,38.9503,38.9365,38.9365,2900.0
2011-03-02 10:55:00,56.38,56.38,56.38,56.38,200.0,38.9227,38.9227,38.9227,38.9227,200.0
2011-03-02 11:00:00,56.36,56.44,56.36,56.44,2000.0,38.9089,38.9641,38.9089,38.9641,2000.0
2011-03-02 11:05:00,56.42,56.42,56.42,56.42,2300.0,38.9503,38.9503,38.9503,38.9503,2300.0
2011-03-02 11:10:00,56.39,56.39,56.37,56.37,1500.0,38.9296,38.9296,38.9158,38.9158,1500.0
2011-03-02 11:15:00,56.38,56.38,56.33,56.33,500.0,38.9227,38.9227,38.8882,38.8882,500.0
2011-03-02 11:20:00,56.35,56.36,56.33,56.35,6500.0,38.902,38.9089,38.8882,38.902,6500.0
2011-03-02 11:25:00,56.34,56.35,56.26,56.26,1900.0,38.8951,38.902,38.8398,38.8398,1900.0
2011-03-02 11:30:00,56.27,56.29,56.24,56.25,2300.0,38.8467,38.8606,38.826,38.8329,2300.0
2011-03-02 11:35:00,56.27,56.3,56.23,56.23,18200.0,38.8467,38.8675,38.8191,38.8191,18200.0
2011-03-02 11:40:00,56.23,56.26,56.17,56.17,1500.0,38.8191,38.8398,38.7777,38.7777,1500.0
2011-03-02 11:45:00,56.16,56.16,56.09,56.09,800.0,38.7708,38.7708,38.7225,38.7225,800.0
2011-03-02 11:50:00,56.12,56.14,56.11,56.12,1600.0,38.7432,38.757,38.7363,38.7432,1600.0
2011-03-02 11:55:00,56.06,56.07,56.0,56.01,2000.0,38.7018,38.7087,38.6603,38.6673,2000.0
2011-03-02 12:00:00,56.0,56.02,55.98,56.02,12300.0,38.6603,38.6742,38.6465,38.6742,12300.0
2011-03-02 12:05:00,56.02,56.08,56.02,56.08,40100.0,38.6742,38.7156,38.6742,38.7156,40100.0
2011-03-02 12:10:00,56.08,56.12,56.06,56.07,81200.0,38.7156,38.7432,38.7018,38.7087,81200.0
2011-03-02 12:15:00,56.07,56.07,56.04,56.04,4700.0,38.7087,38.7087,38.688,38.688,4700.0
2011-03-02 12:20:00,56.09,56.14,56.09,56.13,1500.0,38.7225,38.757,38.7225,38.7501,1500.0
2011-03-02 12:25:00,56.12,56.17,56.12,56.15,1800.0,38.7432,38.7777,38.7432,38.7639,1800.0
2011-03-02 12:30:00,56.15,56.22,56.15,56.18,3100.0,38.7639,38.8122,38.7639,38.7846,3100.0
2011-03-02 12:35:00,56.18,56.25,56.18,56.25,1400.0,38.7846,38.8329,38.7846,38.8329,1400.0
2011-03-02 12:40:00,56.25,56.26,56.24,56.25,2200.0,38.8329,38.8398,38.826,38.8329,2200.0
2011-03-02 12:45:00,56.23,56.26,56.23,56.26,300.0,38.8191,38.8398,38.8191,38.8398,300.0
2011-03-02 12:50:00,56.29,56.29,56.26,56.27,5100.0,38.8606,38.8606,38.8398,38.8467,5100.0
2011-03-02 12:55:00,56.25,56.26,56.24,56.24,2700.0,38.8329,38.8398,38.826,38.826,2700.0
2011-03-02 13:00:00,56.24,56.26,56.24,56.26,300.0,38.826,38.8398,38.826,38.8398,300.0
2011-03-02 13:05:00,56.29,56.3,56.23,56.23,6700.0,38.8606,38.8675,38.8191,38.8191,6700.0
2011-03-02 13:10:00,56.19,56.21,56.18,56.21,1900.0,38.7915,38.8053,38.7846,38.8053,1900.0
2011-03-02 13:15:00,56.21,56.22,56.17,56.18,1600.0,38.8053,38.8122,38.7777,38.7846,1600.0
2011-03-02 13:20:00,56.18,56.26,56.18,56.26,27300.0,38.7846,38.8398,38.7846,38.8398,27300.0
2011-03-02 13:25:00,56.23,56.26,56.2,56.22,7400.0,38.8191,38.8398,38.7984,38.8122,7400.0
2011-03-02 13:30:00,56.22,56.23,56.2,56.21,2100.0,38.8122,38.8191,38.7984,38.8053,2100.0
2011-03-02 13:35:00,56.2,56.21,56.16,56.17,3400.0,38.7984,38.8053,38.7708,38.7777,3400.0
2011-03-02 13:40:00,56.17,56.17,56.12,56.12,6700.0,38.7777,38.7777,38.7432,38.7432,6700.0
2011-03-02 13:45:00,56.11,56.13,56.1,56.13,4300.0,38.7363,38.7501,38.7294,38.7501,4300.0
2011-03-02 13:50:00,56.16,56.16,56.15,56.15,1400.0,38.7708,38.7708,38.7639,38.7639,1400.0
2011-03-02 13:55:00,56.11,56.13,56.1,56.13,1500.0,38.7363,38.7501,38.7294,38.7501,1500.0
2011-03-02 14:00:00,56.14,56.16,56.06,56.06,900.0,38.757,38.7708,38.7018,38.7018,900.0
2011-03-02 14:05:00,56.08,56.18,56.08,56.16,4300.0,38.7156,38.7846,38.7156,38.7708,4300.0
2011-03-02 14:10:00,56.19,56.24,56.19,56.21,12700.0,38.7915,38.826,38.7915,38.8053,12700.0
2011-03-02 14:15:00,56.21,56.26,56.17,56.2,14800.0,38.8053,38.8398,38.7777,38.7984,14800.0
2011-03-02 14:20:00,56.25,56.25,56.18,56.18,800.0,38.8329,38.8329,38.7846,38.7846,800.0
2011-03-02 14:25:00,56.2,56.22,56.14,56.14,1300.0,38.7984,38.8122,38.757,38.757,1300.0
2011-03-02 14:30:00,56.19,56.22,56.18,56.22,1700.0,38.7915,38.8122,38.7846,38.8122,1700.0
2011-03-02 14:35:00,56.3,56.3,56.26,56.26,2100.0,38.8675,38.8675,38.8398,38.8398,2100.0
2011-03-02 14:40:00,56.27,56.32,56.27,56.29,3500.0,38.8467,38.8813,38.8467,38.8606,3500.0
2011-03-02 14:45:00,56.34,56.36,56.32,56.33,2000.0,38.8951,38.9089,38.8813,38.8882,2000.0
2011-03-02 14:50:00,56.32,56.34,56.32,56.32,600.0,38.8813,38.8951,38.8813,38.8813,600.0
2011-03-02 14:55:00,56.3,56.32,56.29,56.29,1400.0,38.8675,38.8813,38.8606,38.8606,1400.0
2011-03-02 15:00:00,56.29,56.35,56.29,56.34,3200.0,38.8606,38.902,38.8606,38.8951,3200.0
2011-03-02 15:05:00,56.36,56.37,56.34,56.37,3500.0,38.9089,38.9158,38.8951,38.9158,3500.0
2011-03-02 15:10:00,56.36,56.36,56.31,56.31,1400.0,38.9089,38.9089,38.8744,38.8744,1400.0
2011-03-02 15:15:00,56.3,56.3,56.29,56.29,1900.0,38.8675,38.8675,38.8606,38.8606,1900.0
2011-03-02 15:20:00,56.29,56.31,56.27,56.27,14400.0,38.8606,38.8744,38.8467,38.8467,14400.0
2011-03-02 15:25:00,56.26,56.3,56.26,56.26,3800.0,38.8398,38.8675,38.8398,38.8398,3800.0
2011-03-02 15:30:00,56.24,56.26,56.23,56.26,3700.0,38.826,38.8398,38.8191,38.8398,3700.0
2011-03-02 15:35:00,56.24,56.25,56.23,56.23,5100.0,38.826,38.8329,38.8191,38.8191,5100.0
2011-03-02 15:40:00,56.25,56.25,56.21,56.22,3800.0,38.8329,38.8329,38.8053,38.8122,3800.0
2011-03-02 15:45:00,56.23,56.23,56.19,56.21,5200.0,38.8191,38.8191,38.7915,38.8053,5200.0
2011-03-02 15:50:00,56.22,56.22,56.19,56.19,9900.0,38.8122,38.8122,38.7915,38.7915,9900.0
2011-03-02 15:55:00,56.18,56.2,56.14,56.2,4800.0,38.7846,38.7984,38.757,38.7984,4800.0
2011-03-03 09:30:00,56.72,56.87,56.7,56.84,46800.0,39.1574,39.261,39.1436,39.2403,46800.0
2011-03-03 09:35:00,56.87,56.87,56.83,56.83,3600.0,39.261,39.261,39.2333,39.2333,3600.0
2011-03-03 09:40:00,56.84,56.96,56.84,56.96,4400.0,39.2403,39.3231,39.2403,39.3231,4400.0
2011-03-03 09:45:00,56.94,56.96,56.94,56.96,500.0,39.3093,39.3231,39.3093,39.3231,500.0
2011-03-03 09:50:00,56.94,56.94,56.94,56.94,200.0,39.3093,39.3093,39.3093,39.3093,200.0
2011-03-03 09:55:00,56.92,56.93,56.9,56.9,800.0,39.2955,39.3024,39.2817,39.2817,800.0
2011-03-03 10:00:00,56.9,56.93,56.9,56.92,1100.0,39.2817,39.3024,39.2817,39.2955,1100.0
2011-03-03 10:05:00,56.86,56.86,56.86,56.86,700.0,39.2541,39.2541,39.2541,39.2541,700.0
2011-03-03 10:10:00,56.88,56.91,56.88,56.91,1800.0,39.2679,39.2886,39.2679,39.2886,1800.0
2011-03-03 10:15:00,56.91,56.91,56.84,56.87,2900.0,39.2886,39.2886,39.2403,39.261,2900.0
2011-03-03 10:20:00,56.86,56.86,56.8,56.8,4600.0,39.2541,39.2541,39.2126,39.2126,4600.0
2011-03-03 10:25:00,56.84,56.86,56.79,56.79,1000.0,39.2403,39.2541,39.2057,39.2057,1000.0
2011-03-03 10:30:00,56.77,56.82,56.77,56.77,3700.0,39.1919,39.2264,39.1919,39.1919,3700.0
2011-03-03 10:35:00,56.8,56.82,56.8,56.82,22300.0,39.2126,39.2264,39.2126,39.2264,22300.0
2011-03-03 10:40:00,56.83,56.91,56.83,56.9,3600.0,39.2333,39.2886,39.2333,39.2817,3600.0
2011-03-03 10:45:00,56.88,56.99,56.88,56.98,1500.0,39.2679,39.3438,39.2679,39.3369,1500.0
2011-03-03 10:50:00,56.93,56.93,56.91,56.91,600.0,39.3024,39.3024,39.2886,39.2886,600.0
2011-03-03 10:55:00,56.86,56.92,56.85,56.89,5800.0,39.2541,39.2955,39.2472,39.2748,5800.0
2011-03-03 11:00:00,56.9,56.94,56.9,56.94,3100.0,39.2817,39.3093,39.2817,39.3093,3100.0
2011-03-03 11:05:00,56.95,56.95,56.91,56.95,2100.0,39.3162,39.3162,39.2886,39.3162,2100.0
2011-03-03 11:10:00,56.94,56.94,56.91,56.91,700.0,39.3093,39.3093,39.2886,39.2886,700.0
2011-03-03 11:15:00,56.93,56.95,56.92,56.95,700.0,39.3024,39.3162,39.2955,39.3162,700.0
2011-03-03 11:20:00,56.96,56.96,56.96,56.96,200.0,39.3231,39.3231,39.3231,39.3231,200.0
2011-03-03 11:25:00,56.96,56.96,56.93,56.95,4100.0,39.3231,39.3231,39.3024,39.3162,4100.0
2011-03-03 11:30:00,56.94,56.94,56.93,56.93,200.0,39.3093,39.3093,39.3024,39.3024,200.0
2011-03-03 11:35:00,56.93,56.93,56.87,56.88,24500.0,39.3024,39.3024,39.261,39.2679,24500.0
2011-03-03 11:40:00,56.88,56.91,56.88,56.9,131100.0,39.2679,39.2886,39.2679,39.2817,131100.0
2011-03-03 11:45:00,56.92,56.93,56.92,56.93,200.0,39.2955,39.3024,39.2955,39.3024,200.0
2011-03-03 11:50:00,56.94,57.0,56.94,56.99,2300.0,39.3093,39.3507,39.3093,39.3438,2300.0
2011-03-03 11:55:00,57.0,57.02,57.0,57.02,4300.0,39.3507,39.3645,39.3507,39.3645,4300.0
2011-03-03 12:00:00,56.99,56.99,56.99,56.99,3600.0,39.3438,39.3438,39.3438,39.3438,3600.0
2011-03-03 12:05:00,56.99,56.99,56.99,56.99,2400.0,39.3438,39.3438,39.3438,39.3438,2400.0
2011-03-03 12:10:00,56.99,56.99,56.97,56.97,1500.0,39.3438,39.3438,39.33,39.33,1500.0
2011-03-03 12:15:00,56.96,56.98,56.96,56.98,900.0,39.3231,39.3369,39.3231,39.3369,900.0
2011-03-03 12:20:00,56.95,56.98,56.95,56.97,2200.0,39.3162,39.3369,39.3162,39.33,2200.0
2011-03-03 12:25:00,57.0,57.01,56.99,56.99,3600.0,39.3507,39.3576,39.3438,39.3438,3600.0
2011-03-03 12:30:00,56.98,56.99,56.98,56.98,3300.0,39.3369,39.3438,39.3369,39.3369,3300.0
2011-03-03 12:35:00,56.96,57.0,56.96,57.0,600.0,39.3231,39.3507,39.3231,39.3507,600.0
2011-03-03 12:40:00,57.0,57.04,57.0,57.03,1500.0,39.3507,39.3783,39.3507,39.3714,1500.0
2011-03-03 12:45:00,57.03,57.04,57.0,57.04,5200.0,39.3714,39.3783,39.3507,39.3783,5200.0
2011-03-03 12:50:00,57.06,57.08,57.05,57.08,1000.0,39.3921,39.4059,39.3852,39.4059,1000.0
2011-03-03 12:55:00,57.08,57.08,57.05,57.05,1400.0,39.4059,39.4059,39.3852,39.3852,1400.0
2011-03-03 13:00:00,57.04,57.05,57.03,57.03,1100.0,39.3783,39.3852,39.3714,39.3714,1100.0
2011-03-03 13:05:00,57.04,57.04,57.02,57.04,500.0,39.3783,39.3783,39.3645,39.3783,500.0
2011-03-03 13:10:00,57.04,57.05,57.04,57.04,3100.0,39.3783,39.3852,39.3783,39.3783,3100.0
2011-03-03 13:15:00,57.04,57.04,57.04,57.04,0.0,39.3783,39.3783,39.3783,39.3783,0.0
2011-03-03 13:20:00,57.03,57.05,57.03,57.03,22100.0,39.3714,39.3852,39.3714,39.3714,22100.0
2011-03-03 13:25:00,57.04,57.07,57.0,57.0,6400.0,39.3783,39.399,39.3507,39.3507,6400.0
2011-03-03 13:30:00,57.0,57.0,57.0,57.0,1000.0,39.3507,39.3507,39.3507,39.3507,1000.0
2011-03-03 13:35:00,57.0,57.0,57.0,57.0,0.0,39.3507,39.3507,39.3507,39.3507,0.0
2011-03-03 13:40:00,57.03,57.04,57.01,57.01,3800.0,39.3714,39.3783,39.3576,39.3576,3800.0
2011-03-03 13:45:00,57.01,57.06,57.01,57.05,4600.0,39.3576,39.3921,39.3576,39.3852,4600.0
2011-03-03 13:50:00,57.04,57.06,57.02,57.06,6800.0,39.3783,39.3921,39.3645,39.3921,6800.0
2011-03-03 13:55:00,57.05,57.05,57.03,57.05,8200.0,39.3852,39.3852,39.3714,39.3852,8200.0
2011-03-03 14:00:00,57.04,57.08,57.03,57.08,5300.0,39.3783,39.4059,39.3714,39.4059,5300.0
2011-03-03 14:05:00,57.08,57.08,57.07,57.07,2400.0,39.4059,39.4059,39.399,39.399,2400.0
2011-03-03 14:10:00,57.08,57.15,57.08,57.14,6200.0,39.4059,39.4543,39.4059,39.4474,6200.0
2011-03-03 14:15:00,57.16,57.17,57.12,57.12,3800.0,39.4612,39.4681,39.4336,39.4336,3800.0
2011-03-03 14:20:00,57.13,57.13,57.1,57.1,1400.0,39.4405,39.4405,39.4197,39.4197,1400.0
2011-03-03 14:25:00,57.1,57.1,57.09,57.09,2600.0,39.4197,39.4197,39.4128,39.4128,2600.0
2011-03-03 14:30:00,57.1,57.11,57.09,57.1,4300.0,39.4197,39.4267,39.4128,39.4197,4300.0
2011-03-03 14:35:00,57.12,57.16,57.12,57.15,6000.0,39.4336,39.4612,39.4336,39.4543,6000.0
2011-03-03 14:40:00,57.14,57.15,57.13,57.14,3300.0,39.4474,39.4543,39.4405,39.4474,3300.0
2011-03-03 14:45:00,57.15,57.15,57.12,57.12,1600.0,39.4543,39.4543,39.4336,39.4336,1600.0
2011-03-03 14:50:00,57.13,57.15,57.13,57.15,1300.0,39.4405,39.4543,39.4405,39.4543,1300.0
2011-03-03 14:55:00,57.16,57.2,57.16,57.19,2300.0,39.4612,39.4888,39.4612,39.4819,2300.0
2011-03-03 15:00:00,57.2,57.21,57.18,57.18,300.0,39.4888,39.4957,39.475,39.475,300.0
2011-03-03 15:05:00,57.18,57.21,57.16,57.17,3800.0,39.475,39.4957,39.4612,39.4681,3800.0
2011-03-03 15:10:00,57.16,57.16,57.15,57.15,600.0,39.4612,39.4612,39.4543,39.4543,600.0
2011-03-03 15:15:00,57.13,57.16,57.13,57.15,3100.0,39.4405,39.4612,39.4405,39.4543,3100.0
2011-03-03 15:20:00,57.13,57.15,57.13,57.15,300.0,39.4405,39.4543,39.4405,39.4543,300.0
2011-03-03 15:25:00,57.15,57.15,57.13,57.13,300.0,39.4543,39.4543,39.4405,39.4405,300.0
2011-03-03 15:30:00,57.13,57.13,57.1,57.11,3700.0,39.4405,39.4405,39.4197,39.4267,3700.0
2011-03-03 15:35:00,57.1,57.11,57.08,57.11,13100.0,39.4197,39.4267,39.4059,39.4267,13100.0
2011-03-03 15:40:00,57.14,57.16,57.13,57.14,16000.0,39.4474,39.4612,39.4405,39.4474,16000.0
2011-03-03 15:45:00,57.15,57.17,57.13,57.13,10600.0,39.4543,39.4681,39.4405,39.4405,10600.0
2011-03-03 15:50:00,57.13,57.18,57.13,57.17,12400.0,39.4405,39.475,39.4405,39.4681,12400.0
2011-03-03 15:55:00,57.17,57.17,57.1,57.13,5000.0,39.4681,39.4681,39.4197,39.4405,5000.0
2011-03-04 09:30:00,57.11,57.13,57.06,57.07,25800.0,39.4267,39.4405,39.3921,39.399,25800.0
2011-03-04 09:35:00,57.06,57.07,57.01,57.06,3600.0,39.3921,39.399,39.3576,39.3921,3600.0
2011-03-04 09:40:00,57.08,57.12,57.04,57.04,20500.0,39.4059,39.4336,39.3783,39.3783,20500.0
2011-03-04 09:45:00,56.99,57.11,56.99,57.1,5100.0,39.3438,39.4267,39.3438,39.4197,5100.0
2011-03-04 09:50:00,57.09,57.09,57.06,57.07,1500.0,39.4128,39.4128,39.3921,39.399,1500.0
2011-03-04 09:55:00,57.07,57.1,57.06,57.07,26200.0,39.399,39.4197,39.3921,39.399,26200.0
2011-03-04 10:00:00,57.1,57.11,57.06,57.07,6700.0,39.4197,39.4267,39.3921,39.399,6700.0
2011-03-04 10:05:00,57.0,57.0,56.89,56.89,4300.0,39.3507,39.3507,39.2748,39.2748,4300.0
2011-03-04 10:10:00,56.84,56.84,56.74,56.74,5200.0,39.2403,39.2403,39.1712,39.1712,5200.0
2011-03-04 10:15:00,56.83,56.83,56.76,56.76,2100.0,39.2333,39.2333,39.185,39.185,2100.0
2011-03-04 10:20:00,56.75,56.77,56.75,56.77,500.0,39.1781,39.1919,39.1781,39.1919,500.0
2011-03-04 10:25:00,56.73,56.75,56.68,56.75,2100.0,39.1643,39.1781,39.1298,39.1781,2100.0
2011-03-04 10:30:00,56.74,56.81,56.73,56.81,3200.0,39.1712,39.2195,39.1643,39.2195,3200.0
2011-03-04 10:35:00,56.82,56.82,56.78,56.81,2000.0,39.2264,39.2264,39.1988,39.2195,2000.0
2011-03-04 10:40:00,56.82,56.83,56.77,56.77,2000.0,39.2264,39.2333,39.1919,39.1919,2000.0
2011-03-04 10:45:00,56.8,56.8,56.77,56.77,1400.0,39.2126,39.2126,39.1919,39.1919,1400.0
2011-03-04 10:50:00,56.79,56.8,56.79,56.79,700.0,39.2057,39.2126,39.2057,39.2057,700.0
2011-03-04 10:55:00,56.83,56.85,56.81,56.85,1800.0,39.2333,39.2472,39.2195,39.2472,1800.0
2011-03-04 11:00:00,56.82,56.82,56.81,56.81,4700.0,39.2264,39.2264,39.2195,39.2195,4700.0
2011-03-04 11:05:00,56.8,56.8,56.72,56.73,3600.0,39.2126,39.2126,39.1574,39.1643,3600.0
2011-03-04 11:10:00,56.73,56.73,56.69,56.73,2600.0,39.1643,39.1643,39.1367,39.1643,2600.0
2011-03-04 11:15:00,56.72,56.74,56.7,56.72,700.0,39.1574,39.1712,39.1436,39.1574,700.0
2011-03-04 11:20:00,56.72,56.72,56.69,56.69,5800.0,39.1574,39.1574,39.1367,39.1367,5800.0
2011-03-04 11:25:00,56.68,56.71,56.68,56.71,1400.0,39.1298,39.1505,39.1298,39.1505,1400.0
2011-03-04 11:30:00,56.7,56.79,56.63,56.78,5300.0,39.1436,39.2057,39.0953,39.1988,5300.0
2011-03-04 11:35:00,56.78,56.8,56.77,56.79,4900.0,39.1988,39.2126,39.1919,39.2057,4900.0
2011-03-04 11:40:00,56.8,56.81,56.76,56.76,3200.0,39.2126,39.2195,39.185,39.185,3200.0
2011-03-04 11:45:00,56.78,56.78,56.74,56.74,2600.0,39.1988,39.1988,39.1712,39.1712,2600.0
2011-03-04 11:50:00,56.73,56.75,56.71,56.73,4700.0,39.1643,39.1781,39.1505,39.1643,4700.0
2011-03-04 11:55:00,56.71,56.71,56.58,56.58,3900.0,39.1505,39.1505,39.0608,39.0608,3900.0
2011-03-04 12:00:00,56.59,56.59,56.53,56.56,3200.0,39.0677,39.0677,39.0262,39.047,3200.0
2011-03-04 12:05:00,56.53,56.56,56.53,56.54,2700.0,39.0262,39.047,39.0262,39.0331,2700.0
2011-03-04 12:10:00,56.53,56.53,56.4,56.4,11500.0,39.0262,39.0262,38.9365,38.9365,11500.0
2011-03-04 12:15:00,56.4,56.44,56.4,56.42,3400.0,38.9365,38.9641,38.9365,38.9503,3400.0
2011-03-04 12:20:00,56.42,56.42,56.35,56.37,5600.0,38.9503,38.9503,38.902,38.9158,5600.0
2011-03-04 12:25:00,56.37,56.38,56.34,56.37,1700.0,38.9158,38.9227,38.8951,38.9158,1700.0
2011-03-04 12:30:00,56.37,56.37,56.32,56.33,1400.0,38.9158,38.9158,38.8813,38.8882,1400.0
2011-03-04 12:35:00,56.34,56.38,56.34,56.38,2600.0,38.8951,38.9227,38.8951,38.9227,2600.0
2011-03-04 12:40:00,56.4,56.4,56.38,56.38,400.0,38.9365,38.9365,38.9227,38.9227,400.0
2011-03-04 12:45:00,56.41,56.41,56.4,56.4,800.0,38.9434,38.9434,38.9365,38.9365,800.0
2011-03-04 12:50:00,56.38,56.38,56.36,56.37,22000.0,38.9227,38.9227,38.9089,38.9158,22000.0
2011-03-04 12:55:00,56.37,56.38,56.35,56.38,2000.0,38.9158,38.9227,38.902,38.9227,2000.0
2011-03-04 13:00:00,56.39,56.41,56.39,56.4,3100.0,38.9296,38.9434,38.9296,38.9365,3100.0
2011-03-04 13:05:00,56.39,56.41,56.38,56.41,2200.0,38.9296,38.9434,38.9227,38.9434,2200.0
2011-03-04 13:10:00,56.4,56.43,56.32,56.34,7200.0,38.9365,38.9572,38.8813,38.8951,7200.0
2011-03-04 13:15:00,56.34,56.34,56.31,56.33,3900.0,38.8951,38.8951,38.8744,38.8882,3900.0
2011-03-04 13:20:00,56.33,56.36,56.33,56.36,1000.0,38.8882,38.9089,38.8882,38.9089,1000.0
2011-03-04 13:25:00,56.36,56.36,56.34,56.36,3400.0,38.9089,38.9089,38.8951,38.9089,3400.0
2011-03-04 13:30:00,56.37,56.42,56.36,56.41,29700.0,38.9158,38.9503,38.9089,38.9434,29700.0
2011-03-04 13:35:00,56.42,56.48,56.42,56.46,3500.0,38.9503,38.9917,38.9503,38.9779,3500.0
2011-03-04 13:40:00,56.45,56.45,56.42,56.43,600.0,38.971,38.971,38.9503,38.9572,600.0
2011-03-04 13:45:00,56.35,56.37,56.35,56.35,3000.0,38.902,38.9158,38.902,38.902,3000.0
2011-03-04 13:50:00,56.35,56.37,56.35,56.37,500.0,38.902,38.9158,38.902,38.9158,500.0
2011-03-04 13:55:00,56.3,56.36,56.28,56.36,1600.0,38.8675,38.9089,38.8536,38.9089,1600.0
2011-03-04 14:00:00,56.35,56.35,56.32,56.32,3500.0,38.902,38.902,38.8813,38.8813,3500.0
2011-03-04 14:05:00,56.32,56.32,56.3,56.3,1800.0,38.8813,38.8813,38.8675,38.8675,1800.0
2011-03-04 14:10:00,56.3,56.34,56.3,56.33,5400.0,38.8675,38.8951,38.8675,38.8882,5400.0
2011-03-04 14:15:00,56.32,56.34,56.3,56.34,2200.0,38.8813,38.8951,38.8675,38.8951,2200.0
2011-03-04 14:20:00,56.32,56.36,56.31,56.36,33600.0,38.8813,38.9089,38.8744,38.9089,33600.0
2011-03-04 14:25:00,56.36,56.38,56.35,56.35,15500.0,38.9089,38.9227,38.902,38.902,15500.0
2011-03-04 14:30:00,56.37,56.39,56.36,56.39,2600.0,38.9158,38.9296,38.9089,38.9296,2600.0
2011-03-04 14:35:00,56.37,56.38,56.35,56.37,3300.0,38.9158,38.9227,38.902,38.9158,3300.0
2011-03-04 14:40:00,56.38,56.41,56.38,56.41,600.0,38.9227,38.9434,38.9227,38.9434,600.0
2011-03-04 14:45:00,56.4,56.4,56.39,56.39,1800.0,38.9365,38.9365,38.9296,38.9296,1800.0
2011-03-04 14:50:00,56.4,56.42,56.4,56.42,1800.0,38.9365,38.9503,38.9365,38.9503,1800.0
2011-03-04 14:55:00,56.46,56.46,56.46,56.46,200.0,38.9779,38.9779,38.9779,38.9779,200.0
2011-03-04 15:00:00,56.49,56.55,56.49,56.53,2200.0,38.9986,39.04,38.9986,39.0262,2200.0
2011-03-04 15:05:00,56.52,56.52,56.48,56.49,4400.0,39.0193,39.0193,38.9917,38.9986,4400.0
2011-03-04 15:10:00,56.49,56.5,56.48,56.48,2000.0,38.9986,39.0055,38.9917,38.9917,2000.0
2011-03-04 15:15:00,56.42,56.43,56.41,56.41,1000.0,38.9503,38.9572,38.9434,38.9434,1000.0
2011-03-04 15:20:00,56.42,56.42,56.34,56.34,14500.0,38.9503,38.9503,38.8951,38.8951,14500.0
2011-03-04 15:25:00,56.35,56.37,56.32,56.35,1600.0,38.902,38.9158,38.8813,38.902,1600.0
2011-03-04 15:30:00,56.34,56.36,56.31,56.34,3600.0,38.8951,38.9089,38.8744,38.8951,3600.0
2011-03-04 15:35:00,56.33,56.39,56.33,56.38,3000.0,38.8882,38.9296,38.8882,38.9227,3000.0
2011-03-04 15:40:00,56.39,56.44,56.39,56.44,1600.0,38.9296,38.9641,38.9296,38.9641,1600.0
2011-03-04 15:45:00,56.5,56.56,56.5,56.55,6200.0,39.0055,39.047,39.0055,39.04,6200.0
2011-03-04 15:50:00,56.55,56.65,56.55,56.65,6500.0,39.04,39.1091,39.04,39.1091,6500.0
2011-03-04 15:55:00,56.65,56.68,56.61,56.64,20700.0,39.1091,39.1298,39.0815,39.1022,20700.0
2011-03-07 09:30:00,56.75,56.89,56.74,56.85,17400.0,39.1781,39.2748,39.1712,39.2472,17400.0
2011-03-07 09:35:00,56.83,56.88,56.78,56.88,2100.0,39.2333,39.2679,39.1988,39.2679,2100.0
2011-03-07 09:40:00,56.96,56.96,56.92,56.93,1100.0,39.3231,39.3231,39.2955,39.3024,1100.0
2011-03-07 09:45:00,56.96,56.96,56.89,56.9,3200.0,39.3231,39.3231,39.2748,39.2817,3200.0
2011-03-07 09:50:00,56.93,56.95,56.85,56.85,1900.0,39.3024,39.3162,39.2472,39.2472,1900.0
2011-03-07 09:55:00,56.87,56.94,56.87,56.94,22600.0,39.261,39.3093,39.261,39.3093,22600.0
2011-03-07 10:00:00,56.93,56.98,56.9,56.9,3000.0,39.3024,39.3369,39.2817,39.2817,3000.0
2011-03-07 10:05:00,56.9,56.9,56.8,56.82,2400.0,39.2817,39.2817,39.2126,39.2264,2400.0
2011-03-07 10:10:00,56.82,56.84,56.72,56.72,2100.0,39.2264,39.2403,39.1574,39.1574,2100.0
2011-03-07 10:15:00,56.74,56.76,56.74,56.75,900.0,39.1712,39.185,39.1712,39.1781,900.0
2011-03-07 10:20:00,56.71,56.82,56.71,56.82,3300.0,39.1505,39.2264,39.1505,39.2264,3300.0
2011-03-07 10:25:00,56.81,56.84,56.76,56.83,2500.0,39.2195,39.2403,39.185,39.2333,2500.0
2011-03-07 10:30:00,56.84,56.84,56.75,56.79,5400.0,39.2403,39.2403,39.1781,39.2057,5400.0
2011-03-07 10:35:00,56.76,56.8,56.7,56.7,4600.0,39.185,39.2126,39.1436,39.1436,4600.0
2011-03-07 10:40:00,56.67,56.69,56.57,56.61,8900.0,39.1229,39.1367,39.0539,39.0815,8900.0
2011-03-07 10:45:00,56.58,56.58,56.55,56.56,4100.0,39.0608,39.0608,39.04,39.047,4100.0
2011-03-07 10:50:00,56.6,56.62,56.53,56.53,4900.0,39.0746,39.0884,39.0262,39.0262,4900.0
2011-03-07 10:55:00,56.58,56.61,56.55,56.57,2700.0,39.0608,39.0815,39.04,39.0539,2700.0
2011-03-07 11:00:00,56.55,56.55,56.5,56.53,3000.0,39.04,39.04,39.0055,39.0262,3000.0
2011-03-07 11:05:00,56.53,56.53,56.45,56.51,5100.0,39.0262,39.0262,38.971,39.0124,5100.0
2011-03-07 11:10:00,56.5,56.5,56.46,56.46,1700.0,39.0055,39.0055,38.9779,38.9779,1700.0
2011-03-07 11:15:00,56.45,56.53,56.45,56.51,5100.0,38.971,39.0262,38.971,39.0124,5100.0
2011-03-07 11:20:00,56.5,56.51,56.46,56.47,4400.0,39.0055,39.0124,38.9779,38.9848,4400.0
2011-03-07 11:25:00,56.49,56.49,56.41,56.41,1400.0,38.9986,38.9986,38.9434,38.9434,1400.0
2011-03-07 11:30:00,56.42,56.42,56.35,56.35,2400.0,38.9503,38.9503,38.902,38.902,2400.0
2011-03-07 11:35:00,56.38,56.44,56.38,56.44,1200.0,38.9227,38.9641,38.9227,38.9641,1200.0
2011-03-07 11:40:00,56.43,56.43,56.37,56.37,700.0,38.9572,38.9572,38.9158,38.9158,700.0
2011-03-07 11:45:00,56.36,56.36,56.29,56.29,1200.0,38.9089,38.9089,38.8606,38.8606,1200.0
2011-03-07 11:50:00,56.28,56.31,56.24,56.29,2500.0,38.8536,38.8744,38.826,38.8606,2500.0
2011-03-07 11:55:00,56.31,56.33,56.26,56.31,2400.0,38.8744,38.8882,38.8398,38.8744,2400.0
2011-03-07 12:00:00,56.3,56.32,56.26,56.26,3700.0,38.8675,38.8813,38.8398,38.8398,3700.0
2011-03-07 12:05:00,56.26,56.37,56.26,56.37,4200.0,38.8398,38.9158,38.8398,38.9158,4200.0
2011-03-07 12:10:00,56.36,56.37,56.33,56.37,3700.0,38.9089,38.9158,38.8882,38.9158,3700.0
2011-03-07 12:15:00,56.37,56.37,56.32,56.32,500.0,38.9158,38.9158,38.8813,38.8813,500.0
2011-03-07 12:20:00,56.31,56.32,56.28,56.28,5100.0,38.8744,38.8813,38.8536,38.8536,5100.0
2011-03-07 12:25:00,56.29,56.32,56.26,56.29,3100.0,38.8606,38.8813,38.8398,38.8606,3100.0
2011-03-07 12:30:00,56.24,56.31,56.24,56.31,1900.0,38.826,38.8744,38.826,38.8744,1900.0
2011-03-07 12:35:00,56.3,56.3,56.28,56.3,2100.0,38.8675,38.8675,38.8536,38.8675,2100.0
2011-03-07 12:40:00,56.29,56.29,56.24,56.24,4200.0,38.8606,38.8606,38.826,38.826,4200.0
2011-03-07 12:45:00,56.26,56.26,56.25,56.25,500.0,38.8398,38.8398,38.8329,38.8329,500.0
2011-03-07 12:50:00,56.22,56.22,56.17,56.17,5200.0,38.8122,38.8122,38.7777,38.7777,5200.0
2011-03-07 12:55:00,56.2,56.21,56.11,56.11,4900.0,38.7984,38.8053,38.7363,38.7363,4900.0
2011-03-07 13:00:00,56.12,56.13,56.12,56.12,900.0,38.7432,38.7501,38.7432,38.7432,900.0
2011-03-07 13:05:00,56.1,56.12,56.09,56.11,1100.0,38.7294,38.7432,38.7225,38.7363,1100.0
2011-03-07 13:10:00,56.06,56.13,56.06,56.11,1000.0,38.7018,38.7501,38.7018,38.7363,1000.0
2011-03-07 13:15:00,56.13,56.19,56.13,56.18,4200.0,38.7501,38.7915,38.7501,38.7846,4200.0
2011-03-07 13:20:00,56.17,56.2,56.16,56.17,3700.0,38.7777,38.7984,38.7708,38.7777,3700.0
2011-03-07 13:25:00,56.15,56.19,56.15,56.16,2600.0,38.7639,38.7915,38.7639,38.7708,2600.0
2011-03-07 13:30:00,56.15,56.19,56.14,56.19,22300.0,38.7639,38.7915,38.757,38.7915,22300.0
2011-03-07 13:35:00,56.2,56.21,56.2,56.21,1500.0,38.7984,38.8053,38.7984,38.8053,1500.0
2011-03-07 13:40:00,56.21,56.23,56.21,56.22,800.0,38.8053,38.8191,38.8053,38.8122,800.0
2011-03-07 13:45:00,56.18,56.23,56.18,56.23,1300.0,38.7846,38.8191,38.7846,38.8191,1300.0
2011-03-07 13:50:00,56.24,56.24,56.15,56.17,6200.0,38.826,38.826,38.7639,38.7777,6200.0
2011-03-07 13:55:00,56.2,56.2,56.2,56.2,600.0,38.7984,38.7984,38.7984,38.7984,600.0
2011-03-07 14:00:00,56.22,56.24,56.2,56.2,600.0,38.8122,38.826,38.7984,38.7984,600.0
2011-03-07 14:05:00,56.25,56.25,56.19,56.19,12300.0,38.8329,38.8329,38.7915,38.7915,12300.0
2011-03-07 14:10:00,56.19,56.19,56.13,56.13,11800.0,38.7915,38.7915,38.7501,38.7501,11800.0
2011-03-07 14:15:00,56.13,56.26,56.13,56.26,17700.0,38.7501,38.8398,38.7501,38.8398,17700.0
2011-03-07 14:20:00,56.28,56.31,56.25,56.27,2700.0,38.8536,38.8744,38.8329,38.8467,2700.0
2011-03-07 14:25:00,56.22,56.26,56.22,56.25,3200.0,38.8122,38.8398,38.8122,38.8329,3200.0
2011-03-07 14:30:00,56.26,56.26,56.24,56.24,1700.0,38.8398,38.8398,38.826,38.826,1700.0
2011-03-07 14:35:00,56.23,56.24,56.22,56.22,3200.0,38.8191,38.826,38.8122,38.8122,3200.0
2011-03-07 14:40:00,56.22,56.22,56.19,56.2,4900.0,38.8122,38.8122,38.7915,38.7984,4900.0
2011-03-07 14:45:00,56.21,56.27,56.21,56.23,5200.0,38.8053,38.8467,38.8053,38.8191,5200.0
2011-03-07 14:50:00,56.25,56.27,56.22,56.27,700.0,38.8329,38.8467,38.8122,38.8467,700.0
2011-03-07 14:55:00,56.22,56.28,56.22,56.28,4200.0,38.8122,38.8536,38.8122,38.8536,4200.0
2011-03-07 15:00:00,56.25,56.25,56.2,56.22,2800.0,38.8329,38.8329,38.7984,38.8122,2800.0
2011-03-07 15:05:00,56.25,56.25,56.24,56.25,1300.0,38.8329,38.8329,38.826,38.8329,1300.0
2011-03-07 15:10:00,56.32,56.36,56.32,56.35,900.0,38.8813,38.9089,38.8813,38.902,900.0
2011-03-07 15:15:00,56.34,56.37,56.34,56.37,500.0,38.8951,38.9158,38.8951,38.9158,500.0
2011-03-07 15:20:00,56.33,56.33,56.28,56.3,3300.0,38.8882,38.8882,38.8536,38.8675,3300.0
2011-03-07 15:25:00,56.29,56.41,56.29,56.39,5400.0,38.8606,38.9434,38.8606,38.9296,5400.0
2011-03-07 15:30:00,56.36,56.44,56.35,56.44,4300.0,38.9089,38.9641,38.902,38.9641,4300.0
2011-03-07 15:35:00,56.45,56.48,56.44,56.46,10800.0,38.971,38.9917,38.9641,38.9779,10800.0
2011-03-07 15:40:00,56.48,56.48,56.41,56.41,1900.0,38.9917,38.9917,38.9434,38.9434,1900.0
2011-03-07 15:45:00,56.42,56.46,56.41,56.42,8300.0,38.9503,38.9779,38.9434,38.9503,8300.0
2011-03-07 15:50:00,56.39,56.39,56.33,56.33,4100.0,38.9296,38.9296,38.8882,38.8882,4100.0
2011-03-07 15:55:00,56.34,56.36,56.27,56.28,6500.0,38.8951,38.9089,38.8467,38.8536,6500.0
2011-03-08 09:30:00,56.36,56.46,56.36,56.41,6900.0,38.9089,38.9779,38.9089,38.9434,6900.0
2011-03-08 09:35:00,56.38,56.4,56.32,56.32,3800.0,38.9227,38.9365,38.8813,38.8813,3800.0
2011-03-08 09:40:00,56.33,56.37,56.3,56.34,3600.0,38.8882,38.9158,38.8675,38.8951,3600.0
2011-03-08 09:45:00,56.33,56.33,56.25,56.28,5700.0,38.8882,38.8882,38.8329,38.8536,5700.0
2011-03-08 09:50:00,56.34,56.39,56.34,56.39,400.0,38.8951,38.9296,38.8951,38.9296,400.0
2011-03-08 09:55:00,56.36,56.42,56.36,56.42,1100.0,38.9089,38.9503,38.9089,38.9503,1100.0
2011-03-08 10:00:00,56.47,56.5,56.47,56.5,800.0,38.9848,39.0055,38.9848,39.0055,800.0
2011-03-08 10:05:00,56.56,56.59,56.55,56.59,1400.0,39.047,39.0677,39.04,39.0677,1400.0
2011-03-08 10:10:00,56.53,56.65,56.53,56.65,6000.0,39.0262,39.1091,39.0262,39.1091,6000.0
2011-03-08 10:15:00,56.71,56.76,56.71,56.72,5000.0,39.1505,39.185,39.1505,39.1574,5000.0
2011-03-08 10:20:00,56.76,56.76,56.68,56.68,5300.0,39.185,39.185,39.1298,39.1298,5300.0
2011-03-08 10:25:00,56.67,56.73,56.66,56.73,4700.0,39.1229,39.1643,39.116,39.1643,4700.0
2011-03-08 10:30:00,56.74,56.74,56.68,56.7,4800.0,39.1712,39.1712,39.1298,39.1436,4800.0
2011-03-08 10:35:00,56.73,56.73,56.69,56.69,700.0,39.1643,39.1643,39.1367,39.1367,700.0
2011-03-08 10:40:00,56.73,56.73,56.63,56.66,2500.0,39.1643,39.1643,39.0953,39.116,2500.0
2011-03-08 10:45:00,56.64,56.71,56.64,56.71,2400.0,39.1022,39.1505,39.1022,39.1505,2400.0
2011-03-08 10:50:00,56.72,56.76,56.71,56.75,2800.0,39.1574,39.185,39.1505,39.1781,2800.0
2011-03-08 10:55:00,56.76,56.76,56.73,56.73,3000.0,39.185,39.185,39.1643,39.1643,3000.0
2011-03-08 11:00:00,56.73,56.73,56.71,56.73,2700.0,39.1643,39.1643,39.1505,39.1643,2700.0
2011-03-08 11:05:00,56.71,56.73,56.7,56.71,2200.0,39.1505,39.1643,39.1436,39.1505,2200.0
2011-03-08 11:10:00,56.71,56.73,56.69,56.73,1100.0,39.1505,39.1643,39.1367,39.1643,1100.0
2011-03-08 11:15:00,56.74,56.77,56.72,56.75,6300.0,39.1712,39.1919,39.1574,39.1781,6300.0
2011-03-08 11:20:00,56.78,56.86,56.76,56.86,5100.0,39.1988,39.2541,39.185,39.2541,5100.0
2011-03-08 11:25:00,56.86,56.89,56.83,56.89,12600.0,39.2541,39.2748,39.2333,39.2748,12600.0
2011-03-08 11:30:00,56.91,56.94,56.9,56.92,1900.0,39.2886,39.3093,39.2817,39.2955,1900.0
2011-03-08 11:35:00,56.89,56.93,56.88,56.88,300.0,39.2748,39.3024,39.2679,39.2679,300.0
2011-03-08 11:40:00,56.87,56.89,56.87,56.89,500.0,39.261,39.2748,39.261,39.2748,500.0
2011-03-08 11:45:00,56.92,56.93,56.91,56.91,400.0,39.2955,39.3024,39.2886,39.2886,400.0
2011-03-08 11:50:00,56.92,56.96,56.92,56.96,700.0,39.2955,39.3231,39.2955,39.3231,700.0
2011-03-08 11:55:00,57.0,57.02,57.0,57.02,500.0,39.3507,39.3645,39.3507,39.3645,500.0
2011-03-08 12:00:00,57.03,57.07,57.02,57.04,1700.0,39.3714,39.399,39.3645,39.3783,1700.0
2011-03-08 12:05:00,57.06,57.06,57.02,57.02,1000.0,39.3921,39.3921,39.3645,39.3645,1000.0
2011-03-08 12:10:00,57.02,57.03,56.99,56.99,1500.0,39.3645,39.3714,39.3438,39.3438,1500.0
2011-03-08 12:15:00,56.99,56.99,56.98,56.98,1300.0,39.3438,39.3438,39.3369,39.3369,1300.0
2011-03-08 12:20:00,56.98,56.99,56.97,56.98,1800.0,39.3369,39.3438,39.33,39.3369,1800.0
2011-03-08 12:25:00,56.98,57.0,56.98,56.99,2100.0,39.3369,39.3507,39.3369,39.3438,2100.0
2011-03-08 12:30:00,56.98,56.99,56.97,56.99,900.0,39.3369,39.3438,39.33,39.3438,900.0
2011-03-08 12:35:00,56.99,56.99,56.96,56.96,900.0,39.3438,39.3438,39.3231,39.3231,900.0
2011-03-08 12:40:00,56.97,56.97,56.93,56.93,2000.0,39.33,39.33,39.3024,39.3024,2000.0
2011-03-08 12:45:00,56.92,56.93,56.9,56.92,2300.0,39.2955,39.3024,39.2817,39.2955,2300.0
2011-03-08 12:50:00,56.92,56.94,56.92,56.94,300.0,39.2955,39.3093,39.2955,39.3093,300.0
2011-03-08 12:55:00,56.94,56.94,56.92,56.92,300.0,39.3093,39.3093,39.2955,39.2955,300.0
2011-03-08 13:00:00,56.91,56.96,56.91,56.94,800.0,39.2886,39.3231,39.2886,39.3093,800.0
2011-03-08 13:05:00,56.94,56.96,56.93,56.95,2300.0,39.3093,39.3231,39.3024,39.3162,2300.0
2011-03-08 13:10:00,56.94,56.95,56.93,56.95,3500.0,39.3093,39.3162,39.3024,39.3162,3500.0
2011-03-08 13:15:00,56.93,56.94,56.91,56.91,61600.0,39.3024,39.3093,39.2886,39.2886,61600.0
2011-03-08 13:20:00,56.9,56.92,56.9,56.92,14000.0,39.2817,39.2955,39.2817,39.2955,14000.0
2011-03-08 13:25:00,56.93,56.96,56.92,56.94,31100.0,39.3024,39.3231,39.2955,39.3093,31100.0
2011-03-08 13:30:00,56.95,56.95,56.92,56.95,2800.0,39.3162,39.3162,39.2955,39.3162,2800.0
2011-03-08 13:35:00,56.96,56.98,56.96,56.98,1000.0,39.3231,39.3369,39.3231,39.3369,1000.0
2011-03-08 13:40:00,56.97,56.98,56.96,56.96,3900.0,39.33,39.3369,39.3231,39.3231,3900.0
2011-03-08 13:45:00,56.95,56.98,56.94,56.98,4000.0,39.3162,39.3369,39.3093,39.3369,4000.0
2011-03-08 13:50:00,56.97,56.97,56.96,56.97,3400.0,39.33,39.33,39.3231,39.33,3400.0
2011-03-08 13:55:00,56.96,56.97,56.96,56.96,6200.0,39.3231,39.33,39.3231,39.3231,6200.0
2011-03-08 14:00:00,56.96,56.96,56.89,56.9,12800.0,39.3231,39.3231,39.2748,39.2817,12800.0
2011-03-08 14:05:00,56.9,56.91,56.85,56.87,30800.0,39.2817,39.2886,39.2472,39.261,30800.0
2011-03-08 14:10:00,56.87,56.87,56.83,56.85,1400.0,39.261,39.261,39.2333,39.2472,1400.0
2011-03-08 14:15:00,56.84,56.88,56.83,56.88,4100.0,39.2403,39.2679,39.2333,39.2679,4100.0
2011-03-08 14:20:00,56.9,56.9,56.87,56.9,1600.0,39.2817,39.2817,39.261,39.2817,1600.0
2011-03-08 14:25:00,56.9,56.91,56.88,56.89,4300.0,39.2817,39.2886,39.2679,39.2748,4300.0
2011-03-08 14:30:00,56.89,56.89,56.82,56.82,1800.0,39.2748,39.2748,39.2264,39.2264,1800.0
2011-03-08 14:35:00,56.85,56.9,56.85,56.9,3100.0,39.2472,39.2817,39.2472,39.2817,3100.0
2011-03-08 14:40:00,56.92,56.95,56.9,56.95,5900.0,39.2955,39.3162,39.2817,39.3162,5900.0
2011-03-08 14:45:00,56.96,57.0,56.95,57.0,8900.0,39.3231,39.3507,39.3162,39.3507,8900.0
2011-03-08 14:50:00,56.98,56.98,56.96,56.98,1400.0,39.3369,39.3369,39.3231,39.3369,1400.0
2011-03-08 14:55:00,56.98,57.0,56.97,57.0,1900.0,39.3369,39.3507,39.33,39.3507,1900.0
2011-03-08 15:00:00,56.98,56.98,56.91,56.91,1700.0,39.3369,39.3369,39.2886,39.2886,1700.0
2011-03-08 15:05:00,56.92,56.93,56.92,56.93,900.0,39.2955,39.3024,39.2955,39.3024,900.0
2011-03-08 15:10:00,56.96,56.99,56.96,56.98,2400.0,39.3231,39.3438,39.3231,39.3369,2400.0
2011-03-08 15:15:00,56.98,57.01,56.98,57.0,8400.0,39.3369,39.3576,39.3369,39.3507,8400.0
2011-03-08 15:20:00,57.0,57.0,56.98,57.0,2800.0,39.3507,39.3507,39.3369,39.3507,2800.0
2011-03-08 15:25:00,56.99,56.99,56.92,56.96,4600.0,39.3438,39.3438,39.2955,39.3231,4600.0
2011-03-08 15:30:00,56.94,56.97,56.93,56.96,500.0,39.3093,39.33,39.3024,39.3231,500.0
2011-03-08 15:35:00,56.96,57.0,56.96,57.0,3900.0,39.3231,39.3507,39.3231,39.3507,3900.0
2011-03-08 15:40:00,56.99,57.02,56.97,57.01,8700.0,39.3438,39.3645,39.33,39.3576,8700.0
2011-03-08 15:45:00,56.96,56.96,56.94,56.95,1900.0,39.3231,39.3231,39.3093,39.3162,1900.0
2011-03-08 15:50:00,56.97,56.97,56.9,56.9,3500.0,39.33,39.33,39.2817,39.2817,3500.0
2011-03-08 15:55:00,56.92,56.92,56.87,56.87,7500.0,39.2955,39.2955,39.261,39.261,7500.0
2011-03-09 09:30:00,56.75,56.81,56.75,56.81,6000.0,39.1781,39.2195,39.1781,39.2195,6000.0
2011-03-09 09:35:00,56.78,56.78,56.67,56.67,3400.0,39.1988,39.1988,39.1229,39.1229,3400.0
2011-03-09 09:40:00,56.66,56.68,56.63,56.63,1700.0,39.116,39.1298,39.0953,39.0953,1700.0
2011-03-09 09:45:00,56.6,56.73,56.59,56.7,10000.0,39.0746,39.1643,39.0677,39.1436,10000.0
2011-03-09 09:50:00,56.66,56.76,56.66,56.73,3100.0,39.116,39.185,39.116,39.1643,3100.0
2011-03-09 09:55:00,56.72,56.72,56.66,56.67,2200.0,39.1574,39.1574,39.116,39.1229,2200.0
2011-03-09 10:00:00,56.7,56.71,56.64,56.64,1100.0,39.1436,39.1505,39.1022,39.1022,1100.0
2011-03-09 10:05:00,56.64,56.72,56.64,56.72,1400.0,39.1022,39.1574,39.1022,39.1574,1400.0
2011-03-09 10:10:00,56.73,56.74,56.73,56.73,4300.0,39.1643,39.1712,39.1643,39.1643,4300.0
2011-03-09 10:15:00,56.71,56.8,56.71,56.8,1200.0,39.1505,39.2126,39.1505,39.2126,1200.0
2011-03-09 10:20:00,56.79,56.82,56.79,56.81,1500.0,39.2057,39.2264,39.2057,39.2195,1500.0
2011-03-09 10:25:00,56.89,56.91,56.88,56.91,3500.0,39.2748,39.2886,39.2679,39.2886,3500.0
2011-03-09 10:30:00,56.92,56.94,56.88,56.88,800.0,39.2955,39.3093,39.2679,39.2679,800.0
2011-03-09 10:35:00,56.9,56.9,56.84,56.86,3700.0,39.2817,39.2817,39.2403,39.2541,3700.0
2011-03-09 10:40:00,56.85,56.85,56.82,56.83,1800.0,39.2472,39.2472,39.2264,39.2333,1800.0
2011-03-09 10:45:00,56.78,56.8,56.77,56.77,1100.0,39.1988,39.2126,39.1919,39.1919,1100.0
2011-03-09 10:50:00,56.79,56.79,56.68,56.68,5500.0,39.2057,39.2057,39.1298,39.1298,5500.0
2011-03-09 10:55:00,56.61,56.65,56.59,56.6,2100.0,39.0815,39.1091,39.0677,39.0746,2100.0
2011-03-09 11:00:00,56.58,56.61,56.53,56.6,2300.0,39.0608,39.0815,39.0262,39.0746,2300.0
2011-03-09 11:05:00,56.59,56.63,56.57,56.61,5600.0,39.0677,39.0953,39.0539,39.0815,5600.0
2011-03-09 11:10:00,56.65,56.66,56.63,56.63,700.0,39.1091,39.116,39.0953,39.0953,700.0
2011-03-09 11:15:00,56.68,56.7,56.67,56.67,2300.0,39.1298,39.1436,39.1229,39.1229,2300.0
2011-03-09 11:20:00,56.69,56.71,56.67,56.68,5400.0,39.1367,39.1505,39.1229,39.1298,5400.0
2011-03-09 11:25:00,56.7,56.73,56.7,56.71,2300.0,39.1436,39.1643,39.1436,39.1505,2300.0
2011-03-09 11:30:00,56.72,56.72,56.62,56.65,2600.0,39.1574,39.1574,39.0884,39.1091,2600.0
2011-03-09 11:35:00,56.74,56.77,56.74,56.77,3300.0,39.1712,39.1919,39.1712,39.1919,3300.0
2011-03-09 11:40:00,56.79,56.79,56.75,56.75,2200.0,39.2057,39.2057,39.1781,39.1781,2200.0
2011-03-09 11:45:00,56.77,56.8,56.77,56.78,600.0,39.1919,39.2126,39.1919,39.1988,600.0
2011-03-09 11:50:00,56.78,56.81,56.77,56.81,1200.0,39.1988,39.2195,39.1919,39.2195,1200.0
2011-03-09 11:55:00,56.81,56.9,56.81,56.88,900.0,39.2195,39.2817,39.2195,39.2679,900.0
2011-03-09 12:00:00,56.9,57.03,56.88,56.97,6300.0,39.2817,39.3714,39.2679,39.33,6300.0
2011-03-09 12:05:00,56.97,56.97,56.96,56.96,1800.0,39.33,39.33,39.3231,39.3231,1800.0
2011-03-09 12:10:00,56.97,56.97,56.93,56.94,2500.0,39.33,39.33,39.3024,39.3093,2500.0
2011-03-09 12:15:00,56.96,56.96,56.96,56.96,200.0,39.3231,39.3231,39.3231,39.3231,200.0
2011-03-09 12:20:00,56.95,56.98,56.95,56.98,900.0,39.3162,39.3369,39.3162,39.3369,900.0
2011-03-09 12:25:00,56.91,56.91,56.85,56.86,5400.0,39.2886,39.2886,39.2472,39.2541,5400.0
2011-03-09 12:30:00,56.88,56.88,56.85,56.85,600.0,39.2679,39.2679,39.2472,39.2472,600.0
2011-03-09 12:35:00,56.85,56.92,56.85,56.92,2800.0,39.2472,39.2955,39.2472,39.2955,2800.0
2011-03-09 12:40:00,56.92,56.92,56.85,56.85,800.0,39.2955,39.2955,39.2472,39.2472,800.0
2011-03-09 12:45:00,56.9,56.96,56.87,56.94,3100.0,39.2817,39.3231,39.261,39.3093,3100.0
2011-03-09 12:50:00,56.97,56.98,56.9,56.93,2600.0,39.33,39.3369,39.2817,39.3024,2600.0
2011-03-09 12:55:00,56.92,56.93,56.9,56.9,2000.0,39.2955,39.3024,39.2817,39.2817,2000.0
2011-03-09 13:00:00,56.92,56.92,56.87,56.87,4200.0,39.2955,39.2955,39.261,39.261,4200.0
2011-03-09 13:05:00,56.84,56.86,56.84,56.86,1400.0,39.2403,39.2541,39.2403,39.2541,1400.0
2011-03-09 13:10:00,56.87,56.87,56.87,56.87,1200.0,39.261,39.261,39.261,39.261,1200.0
2011-03-09 13:15:00,56.88,56.91,56.88,56.9,12200.0,39.2679,39.2886,39.2679,39.2817,12200.0
2011-03-09 13:20:00,56.91,56.91,56.89,56.9,4600.0,39.2886,39.2886,39.2748,39.2817,4600.0
2011-03-09 13:25:00,56.91,56.95,56.91,56.94,8700.0,39.2886,39.3162,39.2886,39.3093,8700.0
2011-03-09 13:30:00,56.94,56.94,56.91,56.91,2500.0,39.3093,39.3093,39.2886,39.2886,2500.0
2011-03-09 13:35:00,56.92,56.92,56.85,56.85,25600.0,39.2955,39.2955,39.2472,39.2472,25600.0
2011-03-09 13:40:00,56.85,56.87,56.83,56.83,1300.0,39.2472,39.261,39.2333,39.2333,1300.0
2011-03-09 13:45:00,56.84,56.86,56.84,56.86,700.0,39.2403,39.2541,39.2403,39.2541,700.0
2011-03-09 13:50:00,56.86,56.86,56.81,56.81,2600.0,39.2541,39.2541,39.2195,39.2195,2600.0
2011-03-09 13:55:00,56.82,56.88,56.82,56.87,3200.0,39.2264,39.2679,39.2264,39.261,3200.0
2011-03-09 14:00:00,56.88,56.94,56.88,56.93,7100.0,39.2679,39.3093,39.2679,39.3024,7100.0
2011-03-09 14:05:00,56.88,56.91,56.88,56.89,700.0,39.2679,39.2886,39.2679,39.2748,700.0
2011-03-09 14:10:00,56.88,56.9,56.87,56.9,700.0,39.2679,39.2817,39.261,39.2817,700.0
2011-03-09 14:15:00,56.89,56.94,56.89,56.94,4400.0,39.2748,39.3093,39.2748,39.3093,4400.0
2011-03-09 14:20:00,56.85,56.87,56.85,56.87,200.0,39.2472,39.261,39.2472,39.261,200.0
2011-03-09 14:25:00,56.88,56.88,56.87,56.87,900.0,39.2679,39.2679,39.261,39.261,900.0
2011-03-09 14:30:00,56.84,56.85,56.81,56.81,1300.0,39.2403,39.2472,39.2195,39.2195,1300.0
2011-03-09 14:35:00,56.77,56.78,56.75,56.78,3800.0,39.1919,39.1988,39.1781,39.1988,3800.0
2011-03-09 14:40:00,56.77,56.8,56.75,56.8,18800.0,39.1919,39.2126,39.1781,39.2126,18800.0
2011-03-09 14:45:00,56.81,56.84,56.79,56.83,2100.0,39.2195,39.2403,39.2057,39.2333,2100.0
2011-03-09 14:50:00,56.84,56.91,56.84,56.89,2600.0,39.2403,39.2886,39.2403,39.2748,2600.0
2011-03-09 14:55:00,56.89,56.89,56.88,56.88,1200.0,39.2748,39.2748,39.2679,39.2679,1200.0
2011-03-09 15:00:00,56.87,56.9,56.86,56.9,600.0,39.261,39.2817,39.2541,39.2817,600.0
2011-03-09 15:05:00,56.9,56.9,56.9,56.9,500.0,39.2817,39.2817,39.2817,39.2817,500.0
2011-03-09 15:10:00,56.92,56.94,56.89,56.91,2600.0,39.2955,39.3093,39.2748,39.2886,2600.0
2011-03-09 15:15:00,56.92,56.93,56.91,56.91,1000.0,39.2955,39.3024,39.2886,39.2886,1000.0
2011-03-09 15:20:00,56.91,56.91,56.9,56.91,3500.0,39.2886,39.2886,39.2817,39.2886,3500.0
2011-03-09 15:25:00,56.91,56.91,56.87,56.9,3900.0,39.2886,39.2886,39.261,39.2817,3900.0
2011-03-09 15:30:00,56.9,56.9,56.87,56.87,7500.0,39.2817,39.2817,39.261,39.261,7500.0
2011-03-09 15:35:00,56.87,56.87,56.82,56.84,5900.0,39.261,39.261,39.2264,39.2403,5900.0
2011-03-09 15:40:00,56.84,56.89,56.83,56.83,6100.0,39.2403,39.2748,39.2333,39.2333,6100.0
2011-03-09 15:45:00,56.85,56.89,56.83,56.88,10900.0,39.2472,39.2748,39.2333,39.2679,10900.0
2011-03-09 15:50:00,56.89,56.9,56.89,56.9,6400.0,39.2748,39.2817,39.2748,39.2817,6400.0
2011-03-09 15:55:00,56.9,56.9,56.9,56.9,1700.0,39.2817,39.2817,39.2817,39.2817,1700.0
2011-03-10 09:30:00,56.32,56.32,56.01,56.07,8600.0,38.8813,38.8813,38.6673,38.7087,8600.0
2011-03-10 09:35:00,56.04,56.04,55.94,56.01,7400.0,38.688,38.688,38.6189,38.6673,7400.0
2011-03-10 09:40:00,56.0,56.0,55.91,56.0,3500.0,38.6603,38.6603,38.5982,38.6603,3500.0
2011-03-10 09:45:00,55.98,56.1,55.97,56.1,3100.0,38.6465,38.7294,38.6396,38.7294,3100.0
2011-03-10 09:50:00,56.11,56.11,56.05,56.05,3700.0,38.7363,38.7363,38.6949,38.6949,3700.0
2011-03-10 09:55:00,56.04,56.04,56.02,56.02,1700.0,38.688,38.688,38.6742,38.6742,1700.0
2011-03-10 10:00:00,56.0,56.0,55.93,55.96,1300.0,38.6603,38.6603,38.612,38.6327,1300.0
2011-03-10 10:05:00,55.94,55.94,55.81,55.85,3400.0,38.6189,38.6189,38.5292,38.5568,3400.0
2011-03-10 10:10:00,55.86,55.96,55.85,55.96,6700.0,38.5637,38.6327,38.5568,38.6327,6700.0
2011-03-10 10:15:00,55.96,55.98,55.91,55.91,11900.0,38.6327,38.6465,38.5982,38.5982,11900.0
2011-03-10 10:20:00,55.91,56.01,55.91,56.0,7700.0,38.5982,38.6673,38.5982,38.6603,7700.0
2011-03-10 10:25:00,56.0,56.01,55.9,55.9,2300.0,38.6603,38.6673,38.5913,38.5913,2300.0
2011-03-10 10:30:00,55.91,55.91,55.84,55.87,4400.0,38.5982,38.5982,38.5499,38.5706,4400.0
2011-03-10 10:35:00,55.86,55.87,55.82,55.85,3400.0,38.5637,38.5706,38.5361,38.5568,3400.0
2011-03-10 10:40:00,55.86,56.02,55.86,56.02,6400.0,38.5637,38.6742,38.5637,38.6742,6400.0
2011-03-10 10:45:00,56.02,56.02,55.96,55.96,7400.0,38.6742,38.6742,38.6327,38.6327,7400.0
2011-03-10 10:50:00,55.97,56.03,55.96,56.03,1000.0,38.6396,38.6811,38.6327,38.6811,1000.0
2011-03-10 10:55:00,56.03,56.08,56.03,56.03,9000.0,38.6811,38.7156,38.6811,38.6811,9000.0
2011-03-10 11:00:00,56.05,56.05,56.01,56.02,2000.0,38.6949,38.6949,38.6673,38.6742,2000.0
2011-03-10 11:05:00,56.01,56.04,56.01,56.02,3000.0,38.6673,38.688,38.6673,38.6742,3000.0
2011-03-10 11:10:00,56.0,56.0,55.95,55.98,4800.0,38.6603,38.6603,38.6258,38.6465,4800.0
2011-03-10 11:15:00,55.98,56.05,55.98,56.05,2600.0,38.6465,38.6949,38.6465,38.6949,2600.0
2011-03-10 11:20:00,56.04,56.07,56.04,56.05,7100.0,38.688,38.7087,38.688,38.6949,7100.0
2011-03-10 11:25:00,56.06,56.08,56.04,56.04,5400.0,38.7018,38.7156,38.688,38.688,5400.0
2011-03-10 11:30:00,56.03,56.07,56.02,56.06,2600.0,38.6811,38.7087,38.6742,38.7018,2600.0
2011-03-10 11:35:00,56.09,56.13,56.08,56.12,3600.0,38.7225,38.7501,38.7156,38.7432,3600.0
2011-03-10 11:40:00,56.11,56.11,56.09,56.09,2400.0,38.7363,38.7363,38.7225,38.7225,2400.0
2011-03-10 11:45:00,56.06,56.1,56.05,56.05,500.0,38.7018,38.7294,38.6949,38.6949,500.0
2011-03-10 11:50:00,56.07,56.08,56.04,56.08,2300.0,38.7087,38.7156,38.688,38.7156,2300.0
2011-03-10 11:55:00,56.13,56.17,56.13,56.17,800.0,38.7501,38.7777,38.7501,38.7777,800.0
2011-03-10 12:00:00,56.15,56.18,56.12,56.12,2900.0,38.7639,38.7846,38.7432,38.7432,2900.0
2011-03-10 12:05:00,56.12,56.13,56.07,56.07,1400.0,38.7432,38.7501,38.7087,38.7087,1400.0
2011-03-10 12:10:00,56.07,56.1,56.07,56.1,2500.0,38.7087,38.7294,38.7087,38.7294,2500.0
2011-03-10 12:15:00,56.1,56.1,56.08,56.08,800.0,38.7294,38.7294,38.7156,38.7156,800.0
2011-03-10 12:20:00,56.05,56.11,56.05,56.11,3500.0,38.6949,38.7363,38.6949,38.7363,3500.0
2011-03-10 12:25:00,56.11,56.11,55.98,56.0,5300.0,38.7363,38.7363,38.6465,38.6603,5300.0
2011-03-10 12:30:00,56.01,56.01,55.96,55.96,1600.0,38.6673,38.6673,38.6327,38.6327,1600.0
2011-03-10 12:35:00,56.0,56.02,56.0,56.0,2000.0,38.6603,38.6742,38.6603,38.6603,2000.0
2011-03-10 12:40:00,56.02,56.04,55.99,56.04,1400.0,38.6742,38.688,38.6534,38.688,1400.0
2011-03-10 12:45:00,56.04,56.04,56.03,56.03,300.0,38.688,38.688,38.6811,38.6811,300.0
2011-03-10 12:50:00,56.01,56.1,56.01,56.1,2300.0,38.6673,38.7294,38.6673,38.7294,2300.0
2011-03-10 12:55:00,56.13,56.14,56.08,56.14,2400.0,38.7501,38.757,38.7156,38.757,2400.0
2011-03-10 13:00:00,56.13,56.18,56.1,56.1,1600.0,38.7501,38.7846,38.7294,38.7294,1600.0
2011-03-10 13:05:00,56.11,56.11,56.08,56.1,2300.0,38.7363,38.7363,38.7156,38.7294,2300.0
2011-03-10 13:10:00,56.14,56.16,56.14,56.16,1000.0,38.757,38.7708,38.757,38.7708,1000.0
2011-03-10 13:15:00,56.16,56.17,56.12,56.13,7100.0,38.7708,38.7777,38.7432,38.7501,7100.0
2011-03-10 13:20:00,56.11,56.11,56.03,56.03,1400.0,38.7363,38.7363,38.6811,38.6811,1400.0
2011-03-10 13:25:00,56.02,56.02,55.93,55.94,24100.0,38.6742,38.6742,38.612,38.6189,24100.0
2011-03-10 13:30:00,55.94,55.94,55.79,55.79,7900.0,38.6189,38.6189,38.5154,38.5154,7900.0
2011-03-10 13:35:00,55.77,55.85,55.7,55.7,6000.0,38.5016,38.5568,38.4532,38.4532,6000.0
2011-03-10 13:40:00,55.76,55.85,55.76,55.78,1800.0,38.4947,38.5568,38.4947,38.5085,1800.0
2011-03-10 13:45:00,55.81,55.84,55.81,55.84,4400.0,38.5292,38.5499,38.5292,38.5499,4400.0
2011-03-10 13:50:00,55.82,55.88,55.82,55.83,2100.0,38.5361,38.5775,38.5361,38.543,2100.0
2011-03-10 13:55:00,55.79,55.85,55.79,55.84,4900.0,38.5154,38.5568,38.5154,38.5499,4900.0
2011-03-10 14:00:00,55.83,55.9,55.83,55.9,1800.0,38.543,38.5913,38.543,38.5913,1800.0
2011-03-10 14:05:00,55.89,55.92,55.86,55.92,4100.0,38.5844,38.6051,38.5637,38.6051,4100.0
2011-03-10 14:10:00,55.91,55.91,55.91,55.91,100.0,38.5982,38.5982,38.5982,38.5982,100.0
2011-03-10 14:15:00,55.88,55.9,55.88,55.88,7900.0,38.5775,38.5913,38.5775,38.5775,7900.0
2011-03-10 14:20:00,55.92,55.95,55.91,55.91,900.0,38.6051,38.6258,38.5982,38.5982,900.0
2011-03-10 14:25:00,55.89,55.9,55.88,55.88,4600.0,38.5844,38.5913,38.5775,38.5775,4600.0
2011-03-10 14:30:00,55.87,55.9,55.87,55.9,11400.0,38.5706,38.5913,38.5706,38.5913,11400.0
2011-03-10 14:35:00,55.95,56.03,55.95,56.02,3200.0,38.6258,38.6811,38.6258,38.6742,3200.0
2011-03-10 14:40:00,56.02,56.03,55.97,55.97,5800.0,38.6742,38.6811,38.6396,38.6396,5800.0
2011-03-10 14:45:00,55.97,55.98,55.96,55.97,1100.0,38.6396,38.6465,38.6327,38.6396,1100.0
2011-03-10 14:50:00,55.97,55.98,55.93,55.94,6400.0,38.6396,38.6465,38.612,38.6189,6400.0
2011-03-10 14:55:00,55.94,55.97,55.94,55.97,2300.0,38.6189,38.6396,38.6189,38.6396,2300.0
2011-03-10 15:00:00,55.96,55.96,55.83,55.84,4500.0,38.6327,38.6327,38.543,38.5499,4500.0
2011-03-10 15:05:00,55.86,55.9,55.85,55.86,3600.0,38.5637,38.5913,38.5568,38.5637,3600.0
2011-03-10 15:10:00,55.84,55.85,55.82,55.82,7500.0,38.5499,38.5568,38.5361,38.5361,7500.0
2011-03-10 15:15:00,55.79,55.83,55.76,55.77,12200.0,38.5154,38.543,38.4947,38.5016,12200.0
2011-03-10 15:20:00,55.76,55.81,55.75,55.79,7900.0,38.4947,38.5292,38.4878,38.5154,7900.0
2011-03-10 15:25:00,55.8,55.82,55.76,55.77,11600.0,38.5223,38.5361,38.4947,38.5016,11600.0
2011-03-10 15:30:00,55.77,55.78,55.72,55.78,17800.0,38.5016,38.5085,38.467,38.5085,17800.0
2011-03-10 15:35:00,55.76,55.84,55.74,55.82,5300.0,38.4947,38.5499,38.4809,38.5361,5300.0
2011-03-10 15:40:00,55.84,55.94,55.84,55.92,15500.0,38.5499,38.6189,38.5499,38.6051,15500.0
2011-03-10 15:45:00,55.88,55.88,55.81,55.84,4900.0,38.5775,38.5775,38.5292,38.5499,4900.0
2011-03-10 15:50:00,55.82,55.83,55.77,55.77,10400.0,38.5361,38.543,38.5016,38.5016,10400.0
2011-03-10 15:55:00,55.77,55.77,55.73,55.76,3900.0,38.5016,38.5016,38.4739,38.4947,3900.0
2011-03-11 09:30:00,55.51,55.67,55.51,55.65,13200.0,38.3221,38.4325,38.3221,38.4187,13200.0
2011-03-11 09:35:00,55.71,55.79,55.66,55.78,44200.0,38.4601,38.5154,38.4256,38.5085,44200.0
2011-03-11 09:40:00,55.8,55.87,55.79,55.86,23000.0,38.5223,38.5706,38.5154,38.5637,23000.0
2011-03-11 09:45:00,55.86,55.9,55.85,55.88,10000.0,38.5637,38.5913,38.5568,38.5775,10000.0
2011-03-11 09:50:00,55.79,55.88,55.75,55.81,15100.0,38.5154,38.5775,38.4878,38.5292,15100.0
2011-03-11 09:55:00,55.79,55.87,55.69,55.82,24800.0,38.5154,38.5706,38.4463,38.5361,24800.0
2011-03-11 10:00:00,55.79,55.82,55.71,55.71,3900.0,38.5154,38.5361,38.4601,38.4601,3900.0
2011-03-11 10:05:00,55.71,55.71,55.66,55.66,3900.0,38.4601,38.4601,38.4256,38.4256,3900.0
2011-03-11 10:10:00,55.68,55.73,55.66,55.66,6800.0,38.4394,38.4739,38.4256,38.4256,6800.0
2011-03-11 10:15:00,55.7,55.82,55.7,55.8,3600.0,38.4532,38.5361,38.4532,38.5223,3600.0
2011-03-11 10:20:00,55.83,55.86,55.77,55.79,10200.0,38.543,38.5637,38.5016,38.5154,10200.0
2011-03-11 10:25:00,55.79,55.85,55.75,55.76,1500.0,38.5154,38.5568,38.4878,38.4947,1500.0
2011-03-11 10:30:00,55.79,55.8,55.71,55.72,7400.0,38.5154,38.5223,38.4601,38.467,7400.0
2011-03-11 10:35:00,55.73,55.79,55.71,55.79,8700.0,38.4739,38.5154,38.4601,38.5154,8700.0
2011-03-11 10:40:00,55.78,55.79,55.77,55.77,2100.0,38.5085,38.5154,38.5016,38.5016,2100.0
2011-03-11 10:45:00,55.75,55.81,55.74,55.8,8000.0,38.4878,38.5292,38.4809,38.5223,8000.0
2011-03-11 10:50:00,55.81,55.81,55.73,55.8,2900.0,38.5292,38.5292,38.4739,38.5223,2900.0
2011-03-11 10:55:00,55.78,55.82,55.78,55.82,2100.0,38.5085,38.5361,38.5085,38.5361,2100.0
2011-03-11 11:00:00,55.84,55.85,55.8,55.8,8600.0,38.5499,38.5568,38.5223,38.5223,8600.0
2011-03-11 11:05:00,55.82,55.82,55.79,55.8,1100.0,38.5361,38.5361,38.5154,38.5223,1100.0
2011-03-11 11:10:00,55.78,55.79,55.76,55.77,2400.0,38.5085,38.5154,38.4947,38.5016,2400.0
2011-03-11 11:15:00,55.77,55.77,55.74,55.77,5300.0,38.5016,38.5016,38.4809,38.5016,5300.0
2011-03-11 11:20:00,55.77,55.85,55.77,55.85,2400.0,38.5016,38.5568,38.5016,38.5568,2400.0
2011-03-11 11:25:00,55.83,55.85,55.82,55.82,1900.0,38.543,38.5568,38.5361,38.5361,1900.0
2011-03-11 11:30:00,55.82,55.83,55.81,55.83,2200.0,38.5361,38.543,38.5292,38.543,2200.0
2011-03-11 11:35:00,55.83,55.91,55.83,55.91,6100.0,38.543,38.5982,38.543,38.5982,6100.0
2011-03-11 11:40:00,55.91,55.98,55.9,55.98,3700.0,38.5982,38.6465,38.5913,38.6465,3700.0
2011-03-11 11:45:00,55.99,56.01,55.97,55.97,3300.0,38.6534,38.6673,38.6396,38.6396,3300.0
2011-03-11 11:50:00,55.95,56.0,55.93,56.0,11800.0,38.6258,38.6603,38.612,38.6603,11800.0
2011-03-11 11:55:00,56.0,56.01,55.97,55.98,16500.0,38.6603,38.6673,38.6396,38.6465,16500.0
2011-03-11 12:00:00,56.0,56.02,56.0,56.01,5800.0,38.6603,38.6742,38.6603,38.6673,5800.0
2011-03-11 12:05:00,56.01,56.02,56.01,56.02,1100.0,38.6673,38.6742,38.6673,38.6742,1100.0
2011-03-11 12:10:00,56.02,56.02,55.98,55.99,1500.0,38.6742,38.6742,38.6465,38.6534,1500.0
2011-03-11 12:15:00,56.0,56.03,56.0,56.03,5100.0,38.6603,38.6811,38.6603,38.6811,5100.0
2011-03-11 12:20:00,56.03,56.08,56.03,56.06,4300.0,38.6811,38.7156,38.6811,38.7018,4300.0
2011-03-11 12:25:00,56.07,56.08,56.04,56.04,5400.0,38.7087,38.7156,38.688,38.688,5400.0
2011-03-11 12:30:00,56.03,56.03,56.03,56.03,2700.0,38.6811,38.6811,38.6811,38.6811,2700.0
2011-03-11 12:35:00,56.01,56.01,55.99,56.01,700.0,38.6673,38.6673,38.6534,38.6673,700.0
2011-03-11 12:40:00,56.01,56.02,56.01,56.01,3100.0,38.6673,38.6742,38.6673,38.6673,3100.0
2011-03-11 12:45:00,56.04,56.04,56.01,56.02,1700.0,38.688,38.688,38.6673,38.6742,1700.0
2011-03-11 12:50:00,56.02,56.02,56.01,56.01,1400.0,38.6742,38.6742,38.6673,38.6673,1400.0
2011-03-11 12:55:00,56.02,56.02,56.01,56.02,800.0,38.6742,38.6742,38.6673,38.6742,800.0
2011-03-11 13:00:00,56.01,56.01,55.98,55.98,1700.0,38.6673,38.6673,38.6465,38.6465,1700.0
2011-03-11 13:05:00,55.99,56.0,55.99,56.0,400.0,38.6534,38.6603,38.6534,38.6603,400.0
2011-03-11 13:10:00,55.98,55.98,55.96,55.97,1500.0,38.6465,38.6465,38.6327,38.6396,1500.0
2011-03-11 13:15:00,55.91,55.93,55.9,55.93,5800.0,38.5982,38.612,38.5913,38.612,5800.0
2011-03-11 13:20:00,55.92,55.94,55.9,55.94,1900.0,38.6051,38.6189,38.5913,38.6189,1900.0
2011-03-11 13:25:00,55.96,55.98,55.96,55.96,24600.0,38.6327,38.6465,38.6327,38.6327,24600.0
2011-03-11 13:30:00,55.96,55.97,55.94,55.95,8900.0,38.6327,38.6396,38.6189,38.6258,8900.0
2011-03-11 13:35:00,55.98,56.01,55.98,55.98,1500.0,38.6465,38.6673,38.6465,38.6465,1500.0
2011-03-11 13:40:00,55.99,55.99,55.99,55.99,400.0,38.6534,38.6534,38.6534,38.6534,400.0
2011-03-11 13:45:00,56.02,56.03,56.02,56.03,7500.0,38.6742,38.6811,38.6742,38.6811,7500.0
2011-03-11 13:50:00,56.04,56.04,56.04,56.04,100.0,38.688,38.688,38.688,38.688,100.0
2011-03-11 13:55:00,56.02,56.02,55.98,55.98,900.0,38.6742,38.6742,38.6465,38.6465,900.0
2011-03-11 14:00:00,56.0,56.0,55.99,56.0,3800.0,38.6603,38.6603,38.6534,38.6603,3800.0
2011-03-11 14:05:00,55.99,56.01,55.99,55.99,1800.0,38.6534,38.6673,38.6534,38.6534,1800.0
2011-03-11 14:10:00,55.99,56.05,55.99,56.05,2800.0,38.6534,38.6949,38.6534,38.6949,2800.0
2011-03-11 14:15:00,56.06,56.1,56.06,56.1,11300.0,38.7018,38.7294,38.7018,38.7294,11300.0
2011-03-11 14:20:00,56.1,56.13,56.1,56.11,700.0,38.7294,38.7501,38.7294,38.7363,700.0
2011-03-11 14:25:00,56.12,56.12,56.12,56.12,100.0,38.7432,38.7432,38.7432,38.7432,100.0
2011-03-11 14:30:00,56.12,56.17,56.12,56.17,2200.0,38.7432,38.7777,38.7432,38.7777,2200.0
2011-03-11 14:35:00,56.16,56.17,56.15,56.15,500.0,38.7708,38.7777,38.7639,38.7639,500.0
2011-03-11 14:40:00,56.13,56.17,56.13,56.14,19800.0,38.7501,38.7777,38.7501,38.757,19800.0
2011-03-11 14:45:00,56.14,56.17,56.13,56.13,9000.0,38.757,38.7777,38.7501,38.7501,9000.0
2011-03-11 14:50:00,56.13,56.16,56.13,56.15,3600.0,38.7501,38.7708,38.7501,38.7639,3600.0
2011-03-11 14:55:00,56.14,56.16,56.14,56.14,3200.0,38.757,38.7708,38.757,38.757,3200.0
2011-03-11 15:00:00,56.14,56.23,56.14,56.23,10300.0,38.757,38.8191,38.757,38.8191,10300.0
2011-03-11 15:05:00,56.22,56.25,56.22,56.22,4100.0,38.8122,38.8329,38.8122,38.8122,4100.0
2011-03-11 15:10:00,56.21,56.21,56.19,56.2,4300.0,38.8053,38.8053,38.7915,38.7984,4300.0
2011-03-11 15:15:00,56.22,56.26,56.22,56.25,6500.0,38.8122,38.8398,38.8122,38.8329,6500.0
2011-03-11 15:20:00,56.26,56.32,56.26,56.32,4000.0,38.8398,38.8813,38.8398,38.8813,4000.0
2011-03-11 15:25:00,56.32,56.32,56.28,56.3,4100.0,38.8813,38.8813,38.8536,38.8675,4100.0
2011-03-11 15:30:00,56.33,56.33,56.16,56.16,3300.0,38.8882,38.8882,38.7708,38.7708,3300.0
2011-03-11 15:35:00,56.17,56.24,56.16,56.23,4500.0,38.7777,38.826,38.7708,38.8191,4500.0
2011-03-11 15:40:00,56.22,56.25,56.22,56.24,2200.0,38.8122,38.8329,38.8122,38.826,2200.0
2011-03-11 15:45:00,56.27,56.28,56.22,56.23,3800.0,38.8467,38.8536,38.8122,38.8191,3800.0
2011-03-11 15:50:00,56.22,56.24,56.21,56.22,2600.0,38.8122,38.826,38.8053,38.8122,2600.0
2011-03-11 15:55:00,56.21,56.21,56.13,56.13,6700.0,38.8053,38.8053,38.7501,38.7501,6700.0
2011-03-14 09:30:00,55.74,55.83,55.7,55.83,11900.0,38.4809,38.543,38.4532,38.543,11900.0
2011-03-14 09:35:00,55.86,55.89,55.82,55.82,2700.0,38.5637,38.5844,38.5361,38.5361,2700.0
2011-03-14 09:40:00,55.83,55.83,55.69,55.69,1700.0,38.543,38.543,38.4463,38.4463,1700.0
2011-03-14 09:45:00,55.73,55.83,55.73,55.83,1300.0,38.4739,38.543,38.4739,38.543,1300.0
2011-03-14 09:50:00,55.82,55.83,55.81,55.83,1100.0,38.5361,38.543,38.5292,38.543,1100.0
2011-03-14 09:55:00,55.8,55.85,55.8,55.85,1100.0,38.5223,38.5568,38.5223,38.5568,1100.0
2011-03-14 10:00:00,55.86,55.88,55.86,55.88,900.0,38.5637,38.5775,38.5637,38.5775,900.0
2011-03-14 10:05:00,55.87,55.87,55.84,55.84,2400.0,38.5706,38.5706,38.5499,38.5499,2400.0
2011-03-14 10:10:00,55.8,55.82,55.78,55.82,4000.0,38.5223,38.5361,38.5085,38.5361,4000.0
2011-03-14 10:15:00,55.8,55.84,55.79,55.8,1800.0,38.5223,38.5499,38.5154,38.5223,1800.0
2011-03-14 10:20:00,55.79,55.81,55.76,55.79,4500.0,38.5154,38.5292,38.4947,38.5154,4500.0
2011-03-14 10:25:00,55.79,55.85,55.79,55.8,2500.0,38.5154,38.5568,38.5154,38.5223,2500.0
2011-03-14 10:30:00,55.79,55.79,55.64,55.64,3100.0,38.5154,38.5154,38.4118,38.4118,3100.0
2011-03-14 10:35:00,55.66,55.7,55.64,55.7,5500.0,38.4256,38.4532,38.4118,38.4532,5500.0
2011-03-14 10:40:00,55.7,55.74,55.7,55.72,1700.0,38.4532,38.4809,38.4532,38.467,1700.0
2011-03-14 10:45:00,55.71,55.78,55.71,55.78,3400.0,38.4601,38.5085,38.4601,38.5085,3400.0
2011-03-14 10:50:00,55.75,55.79,55.74,55.78,2000.0,38.4878,38.5154,38.4809,38.5085,2000.0
2011-03-14 10:55:00,55.73,55.74,55.61,55.61,4300.0,38.4739,38.4809,38.3911,38.3911,4300.0
2011-03-14 11:00:00,55.63,55.67,55.58,55.66,5100.0,38.4049,38.4325,38.3704,38.4256,5100.0
2011-03-14 11:05:00,55.67,55.68,55.57,55.57,1200.0,38.4325,38.4394,38.3635,38.3635,1200.0
2011-03-14 11:10:00,55.55,55.55,55.47,55.51,8200.0,38.3497,38.3497,38.2945,38.3221,8200.0
2011-03-14 11:15:00,55.51,55.51,55.44,55.46,6300.0,38.3221,38.3221,38.2737,38.2876,6300.0
2011-03-14 11:20:00,55.47,55.53,55.47,55.53,6300.0,38.2945,38.3359,38.2945,38.3359,6300.0
2011-03-14 11:25:00,55.53,55.53,55.48,55.48,1700.0,38.3359,38.3359,38.3014,38.3014,1700.0
2011-03-14 11:30:00,55.43,55.48,55.38,55.46,28000.0,38.2668,38.3014,38.2323,38.2876,28000.0
2011-03-14 11:35:00,55.43,55.47,55.41,55.47,600.0,38.2668,38.2945,38.253,38.2945,600.0
2011-03-14 11:40:00,55.47,55.53,55.47,55.53,900.0,38.2945,38.3359,38.2945,38.3359,900.0
2011-03-14 11:45:00,55.53,55.54,55.49,55.49,700.0,38.3359,38.3428,38.3083,38.3083,700.0
2011-03-14 11:50:00,55.49,55.49,55.45,55.45,2000.0,38.3083,38.3083,38.2806,38.2806,2000.0
2011-03-14 11:55:00,55.46,55.46,55.46,55.46,200.0,38.2876,38.2876,38.2876,38.2876,200.0
2011-03-14 12:00:00,55.49,55.51,55.48,55.51,1400.0,38.3083,38.3221,38.3014,38.3221,1400.0
2011-03-14 12:05:00,55.5,55.5,55.48,55.48,300.0,38.3152,38.3152,38.3014,38.3014,300.0
2011-03-14 12:10:00,55.5,55.51,55.48,55.48,1100.0,38.3152,38.3221,38.3014,38.3014,1100.0
2011-03-14 12:15:00,55.47,55.47,55.42,55.47,1600.0,38.2945,38.2945,38.2599,38.2945,1600.0
2011-03-14 12:20:00,55.48,55.52,55.48,55.5,2100.0,38.3014,38.329,38.3014,38.3152,2100.0
2011-03-14 12:25:00,55.51,55.51,55.46,55.47,1200.0,38.3221,38.3221,38.2876,38.2945,1200.0
2011-03-14 12:30:00,55.48,55.49,55.46,55.47,900.0,38.3014,38.3083,38.2876,38.2945,900.0
2011-03-14 12:35:00,55.47,55.47,55.43,55.43,8200.0,38.2945,38.2945,38.2668,38.2668,8200.0
2011-03-14 12:40:00,55.38,55.39,55.38,55.38,1600.0,38.2323,38.2392,38.2323,38.2323,1600.0
2011-03-14 12:45:00,55.41,55.43,55.41,55.43,1600.0,38.253,38.2668,38.253,38.2668,1600.0
2011-03-14 12:50:00,55.43,55.43,55.41,55.42,1600.0,38.2668,38.2668,38.253,38.2599,1600.0
2011-03-14 12:55:00,55.4,55.48,55.38,55.48,3300.0,38.2461,38.3014,38.2323,38.3014,3300.0
2011-03-14 13:00:00,55.48,55.48,55.47,55.47,2100.0,38.3014,38.3014,38.2945,38.2945,2100.0
2011-03-14 13:05:00,55.47,55.53,55.47,55.51,2000.0,38.2945,38.3359,38.2945,38.3221,2000.0
2011-03-14 13:10:00,55.53,55.55,55.53,55.55,800.0,38.3359,38.3497,38.3359,38.3497,800.0
2011-03-14 13:15:00,55.56,55.56,55.5,55.5,5100.0,38.3566,38.3566,38.3152,38.3152,5100.0
2011-03-14 13:20:00,55.52,55.53,55.5,55.5,5400.0,38.329,38.3359,38.3152,38.3152,5400.0
2011-03-14 13:25:00,55.5,55.53,55.49,55.5,5500.0,38.3152,38.3359,38.3083,38.3152,5500.0
2011-03-14 13:30:00,55.5,55.52,55.47,55.47,17600.0,38.3152,38.329,38.2945,38.2945,17600.0
2011-03-14 13:35:00,55.47,55.49,55.43,55.44,2400.0,38.2945,38.3083,38.2668,38.2737,2400.0
2011-03-14 13:40:00,55.46,55.49,55.44,55.49,2500.0,38.2876,38.3083,38.2737,38.3083,2500.0
2011-03-14 13:45:00,55.49,55.51,55.49,55.5,1200.0,38.3083,38.3221,38.3083,38.3152,1200.0
2011-03-14 13:50:00,55.49,55.57,55.49,55.57,4500.0,38.3083,38.3635,38.3083,38.3635,4500.0
2011-03-14 13:55:00,55.57,55.57,55.52,55.53,600.0,38.3635,38.3635,38.329,38.3359,600.0
2011-03-14 14:00:00,55.52,55.54,55.52,55.53,1300.0,38.329,38.3428,38.329,38.3359,1300.0
2011-03-14 14:05:00,55.55,55.65,55.55,55.64,5800.0,38.3497,38.4187,38.3497,38.4118,5800.0
2011-03-14 14:10:00,55.63,55.68,55.63,55.64,2300.0,38.4049,38.4394,38.4049,38.4118,2300.0
2011-03-14 14:15:00,55.63,55.64,55.59,55.59,3300.0,38.4049,38.4118,38.3773,38.3773,3300.0
2011-03-14 14:20:00,55.61,55.71,55.6,55.68,13200.0,38.3911,38.4601,38.3842,38.4394,13200.0
2011-03-14 14:25:00,55.67,55.67,55.62,55.66,12700.0,38.4325,38.4325,38.398,38.4256,12700.0
2011-03-14 14:30:00,55.66,55.66,55.6,55.6,800.0,38.4256,38.4256,38.3842,38.3842,800.0
2011-03-14 14:35:00,55.59,55.59,55.56,55.57,1400.0,38.3773,38.3773,38.3566,38.3635,1400.0
2011-03-14 14:40:00,55.55,55.56,55.54,55.54,8100.0,38.3497,38.3566,38.3428,38.3428,8100.0
2011-03-14 14:45:00,55.53,55.59,55.52,55.57,5800.0,38.3359,38.3773,38.329,38.3635,5800.0
2011-03-14 14:50:00,55.58,55.58,55.51,55.53,1600.0,38.3704,38.3704,38.3221,38.3359,1600.0
2011-03-14 14:55:00,55.54,55.55,55.53,55.53,1200.0,38.3428,38.3497,38.3359,38.3359,1200.0
2011-03-14 15:00:00,55.57,55.59,55.52,55.52,6800.0,38.3635,38.3773,38.329,38.329,6800.0
2011-03-14 15:05:00,55.58,55.6,55.57,55.6,1500.0,38.3704,38.3842,38.3635,38.3842,1500.0
2011-03-14 15:10:00,55.63,55.72,55.62,55.7,2500.0,38.4049,38.467,38.398,38.4532,2500.0
2011-03-14 15:15:00,55.72,55.72,55.66,55.66,2100.0,38.467,38.467,38.4256,38.4256,2100.0
2011-03-14 15:20:00,55.66,55.69,55.65,55.66,5000.0,38.4256,38.4463,38.4187,38.4256,5000.0
2011-03-14 15:25:00,55.67,55.69,55.64,55.64,2100.0,38.4325,38.4463,38.4118,38.4118,2100.0
2011-03-14 15:30:00,55.67,55.69,55.66,55.67,4100.0,38.4325,38.4463,38.4256,38.4325,4100.0
2011-03-14 15:35:00,55.66,55.7,55.64,55.7,3300.0,38.4256,38.4532,38.4118,38.4532,3300.0
2011-03-14 15:40:00,55.72,55.82,55.72,55.8,6200.0,38.467,38.5361,38.467,38.5223,6200.0
2011-03-14 15:45:00,55.83,55.85,55.76,55.76,2600.0,38.543,38.5568,38.4947,38.4947,2600.0
2011-03-14 15:50:00,55.77,55.81,55.76,55.78,4400.0,38.5016,38.5292,38.4947,38.5085,4400.0
2011-03-14 15:55:00,55.79,55.84,55.78,55.78,5100.0,38.5154,38.5499,38.5085,38.5085,5100.0
2011-03-15 09:30:00,54.27,54.49,54.26,54.3,48100.0,37.466,37.6179,37.4591,37.4867,48100.0
2011-03-15 09:35:00,54.31,54.5,54.23,54.5,11900.0,37.4936,37.6248,37.4384,37.6248,11900.0
2011-03-15 09:40:00,54.46,54.6,54.45,54.6,5100.0,37.5972,37.6938,37.5903,37.6938,5100.0
2011-03-15 09:45:00,54.61,54.64,54.55,54.64,4700.0,37.7007,37.7215,37.6593,37.7215,4700.0
2011-03-15 09:50:00,54.66,54.66,54.55,54.55,3700.0,37.7353,37.7353,37.6593,37.6593,3700.0
2011-03-15 09:55:00,54.54,54.54,54.39,54.43,12900.0,37.6524,37.6524,37.5489,37.5765,12900.0
2011-03-15 10:00:00,54.43,54.5,54.43,54.44,2100.0,37.5765,37.6248,37.5765,37.5834,2100.0
2011-03-15 10:05:00,54.53,54.58,54.46,54.52,3400.0,37.6455,37.68,37.5972,37.6386,3400.0
2011-03-15 10:10:00,54.55,54.63,54.52,54.63,3900.0,37.6593,37.7145,37.6386,37.7145,3900.0
2011-03-15 10:15:00,54.61,54.61,54.57,54.6,3400.0,37.7007,37.7007,37.6731,37.6938,3400.0
2011-03-15 10:20:00,54.63,54.75,54.62,54.75,1500.0,37.7145,37.7974,37.7076,37.7974,1500.0
2011-03-15 10:25:00,54.76,54.84,54.73,54.84,7000.0,37.8043,37.8595,37.7836,37.8595,7000.0
2011-03-15 10:30:00,54.82,54.85,54.75,54.76,10900.0,37.8457,37.8664,37.7974,37.8043,10900.0
2011-03-15 10:35:00,54.74,54.82,54.73,54.82,5400.0,37.7905,37.8457,37.7836,37.8457,5400.0
2011-03-15 10:40:00,54.82,54.86,54.81,54.85,2200.0,37.8457,37.8733,37.8388,37.8664,2200.0
2011-03-15 10:45:00,54.83,54.83,54.75,54.78,11700.0,37.8526,37.8526,37.7974,37.8181,11700.0
2011-03-15 10:50:00,54.78,54.85,54.78,54.85,5400.0,37.8181,37.8664,37.8181,37.8664,5400.0
2011-03-15 10:55:00,54.85,54.85,54.77,54.79,3700.0,37.8664,37.8664,37.8112,37.825,3700.0
2011-03-15 11:00:00,54.79,54.79,54.77,54.77,5600.0,37.825,37.825,37.8112,37.8112,5600.0
2011-03-15 11:05:00,54.69,54.72,54.68,54.68,3600.0,37.756,37.7767,37.7491,37.7491,3600.0
2011-03-15 11:10:00,54.68,54.73,54.66,54.73,1600.0,37.7491,37.7836,37.7353,37.7836,1600.0
2011-03-15 11:15:00,54.74,54.76,54.72,54.76,800.0,37.7905,37.8043,37.7767,37.8043,800.0
2011-03-15 11:20:00,54.74,54.77,54.7,54.7,2300.0,37.7905,37.8112,37.7629,37.7629,2300.0
2011-03-15 11:25:00,54.72,54.82,54.71,54.82,1500.0,37.7767,37.8457,37.7698,37.8457,1500.0
2011-03-15 11:30:00,54.8,54.85,54.79,54.8,6300.0,37.8319,37.8664,37.825,37.8319,6300.0
2011-03-15 11:35:00,54.8,54.87,54.8,54.87,4000.0,37.8319,37.8802,37.8319,37.8802,4000.0
2011-03-15 11:40:00,54.86,54.88,54.83,54.85,4500.0,37.8733,37.8871,37.8526,37.8664,4500.0
2011-03-15 11:45:00,54.85,54.85,54.83,54.83,600.0,37.8664,37.8664,37.8526,37.8526,600.0
2011-03-15 11:50:00,54.8,54.82,54.76,54.82,4100.0,37.8319,37.8457,37.8043,37.8457,4100.0
2011-03-15 11:55:00,54.83,54.86,54.83,54.86,2200.0,37.8526,37.8733,37.8526,37.8733,2200.0
2011-03-15 12:00:00,54.87,54.97,54.85,54.95,5700.0,37.8802,37.9493,37.8664,37.9355,5700.0
2011-03-15 12:05:00,54.97,55.02,54.97,55.02,3500.0,37.9493,37.9838,37.9493,37.9838,3500.0
2011-03-15 12:10:00,55.02,55.05,55.02,55.03,2700.0,37.9838,38.0045,37.9838,37.9907,2700.0
2011-03-15 12:15:00,55.02,55.02,54.97,55.0,500.0,37.9838,37.9838,37.9493,37.97,500.0
2011-03-15 12:20:00,55.01,55.02,54.99,55.0,5600.0,37.9769,37.9838,37.9631,37.97,5600.0
2011-03-15 12:25:00,55.01,55.12,55.01,55.1,3000.0,37.9769,38.0528,37.9769,38.039,3000.0
2011-03-15 12:30:00,55.09,55.09,55.0,55.0,3600.0,38.0321,38.0321,37.97,37.97,3600.0
2011-03-15 12:35:00,55.0,55.01,54.97,54.97,4200.0,37.97,37.9769,37.9493,37.9493,4200.0
2011-03-15 12:40:00,54.96,54.96,54.89,54.91,4400.0,37.9424,37.9424,37.894,37.9079,4400.0
2011-03-15 12:45:00,54.91,54.91,54.83,54.85,5300.0,37.9079,37.9079,37.8526,37.8664,5300.0
2011-03-15 12:50:00,54.86,54.92,54.85,54.9,24800.0,37.8733,37.9148,37.8664,37.9009,24800.0
2011-03-15 12:55:00,54.9,54.92,54.89,54.92,6200.0,37.9009,37.9148,37.894,37.9148,6200.0
2011-03-15 13:00:00,54.94,54.96,54.9,54.91,4600.0,37.9286,37.9424,37.9009,37.9079,4600.0
2011-03-15 13:05:00,54.93,54.93,54.85,54.85,1200.0,37.9217,37.9217,37.8664,37.8664,1200.0
2011-03-15 13:10:00,54.85,54.91,54.85,54.91,1700.0,37.8664,37.9079,37.8664,37.9079,1700.0
2011-03-15 13:15:00,54.9,54.9,54.83,54.83,1800.0,37.9009,37.9009,37.8526,37.8526,1800.0
2011-03-15 13:20:00,54.85,54.89,54.83,54.85,4700.0,37.8664,37.894,37.8526,37.8664,4700.0
2011-03-15 13:25:00,54.87,54.89,54.84,54.86,4500.0,37.8802,37.894,37.8595,37.8733,4500.0
2011-03-15 13:30:00,54.89,54.93,54.89,54.92,900.0,37.894,37.9217,37.894,37.9148,900.0
2011-03-15 13:35:00,54.92,54.94,54.9,54.94,1400.0,37.9148,37.9286,37.9009,37.9286,1400.0
2011-03-15 13:40:00,54.96,54.98,54.92,54.93,20900.0,37.9424,37.9562,37.9148,37.9217,20900.0
2011-03-15 13:45:00,54.89,54.96,54.88,54.96,3000.0,37.894,37.9424,37.8871,37.9424,3000.0
2011-03-15 13:50:00,54.96,55.0,54.96,54.98,2300.0,37.9424,37.97,37.9424,37.9562,2300.0
2011-03-15 13:55:00,54.98,55.02,54.98,55.02,700.0,37.9562,37.9838,37.9562,37.9838,700.0
2011-03-15 14:00:00,55.0,55.02,54.98,54.99,900.0,37.97,37.9838,37.9562,37.9631,900.0
2011-03-15 14:05:00,54.99,55.0,54.99,54.99,300.0,37.9631,37.97,37.9631,37.9631,300.0
2011-03-15 14:10:00,55.0,55.01,54.98,55.0,900.0,37.97,37.9769,37.9562,37.97,900.0
2011-03-15 14:15:00,55.01,55.06,54.86,54.86,16100.0,37.9769,38.0114,37.8733,37.8733,16100.0
2011-03-15 14:20:00,54.85,55.07,54.85,55.07,7500.0,37.8664,38.0183,37.8664,38.0183,7500.0
2011-03-15 14:25:00,55.05,55.16,55.04,55.16,1200.0,38.0045,38.0804,37.9976,38.0804,1200.0
2011-03-15 14:30:00,55.13,55.16,55.12,55.15,4900.0,38.0597,38.0804,38.0528,38.0735,4900.0
2011-03-15 14:35:00,55.12,55.17,55.09,55.14,5000.0,38.0528,38.0873,38.0321,38.0666,5000.0
2011-03-15 14:40:00,55.14,55.2,55.14,55.2,600.0,38.0666,38.1081,38.0666,38.1081,600.0
2011-03-15 14:45:00,55.21,55.27,55.21,55.25,3500.0,38.115,38.1564,38.115,38.1426,3500.0
2011-03-15 14:50:00,55.23,55.24,55.2,55.2,3700.0,38.1288,38.1357,38.1081,38.1081,3700.0
2011-03-15 14:55:00,55.19,55.23,55.16,55.16,3600.0,38.1012,38.1288,38.0804,38.0804,3600.0
2011-03-15 15:00:00,55.15,55.23,55.14,55.23,9200.0,38.0735,38.1288,38.0666,38.1288,9200.0
2011-03-15 15:05:00,55.23,55.27,55.22,55.26,3600.0,38.1288,38.1564,38.1219,38.1495,3600.0
2011-03-15 15:10:00,55.26,55.29,55.22,55.22,3100.0,38.1495,38.1702,38.1219,38.1219,3100.0
2011-03-15 15:15:00,55.21,55.3,55.21,55.29,3500.0,38.115,38.1771,38.115,38.1702,3500.0
2011-03-15 15:20:00,55.3,55.4,55.3,55.35,1800.0,38.1771,38.2461,38.1771,38.2116,1800.0
2011-03-15 15:25:00,55.35,55.37,55.35,55.37,2200.0,38.2116,38.2254,38.2116,38.2254,2200.0
2011-03-15 15:30:00,55.37,55.37,55.27,55.29,8200.0,38.2254,38.2254,38.1564,38.1702,8200.0
2011-03-15 15:35:00,55.29,55.32,55.25,55.32,5600.0,38.1702,38.1909,38.1426,38.1909,5600.0
2011-03-15 15:40:00,55.33,55.45,55.32,55.41,10800.0,38.1978,38.2806,38.1909,38.253,10800.0
2011-03-15 15:45:00,55.41,55.41,55.3,55.31,15700.0,38.253,38.253,38.1771,38.184,15700.0
2011-03-15 15:50:00,55.28,55.3,55.26,55.3,2700.0,38.1633,38.1771,38.1495,38.1771,2700.0
2011-03-15 15:55:00,55.31,55.31,55.16,55.16,9300.0,38.184,38.184,38.0804,38.0804,9300.0
2011-03-16 09:30:00,55.03,55.05,54.97,55.05,10200.0,37.9907,38.0045,37.9493,38.0045,10200.0
2011-03-16 09:35:00,55.03,55.03,54.98,54.98,900.0,37.9907,37.9907,37.9562,37.9562,900.0
2011-03-16 09:40:00,54.9,54.97,54.8,54.97,9000.0,37.9009,37.9493,37.8319,37.9493,9000.0
2011-03-16 09:45:00,54.91,54.93,54.82,54.85,2200.0,37.9079,37.9217,37.8457,37.8664,2200.0
2011-03-16 09:50:00,54.85,55.02,54.85,55.02,4900.0,37.8664,37.9838,37.8664,37.9838,4900.0
2011-03-16 09:55:00,55.0,55.02,54.94,54.94,1100.0,37.97,37.9838,37.9286,37.9286,1100.0
2011-03-16 10:00:00,54.98,55.04,54.96,55.02,9500.0,37.9562,37.9976,37.9424,37.9838,9500.0
2011-03-16 10:05:00,54.99,55.06,54.98,55.03,2500.0,37.9631,38.0114,37.9562,37.9907,2500.0
2011-03-16 10:10:00,55.04,55.05,54.95,54.95,4500.0,37.9976,38.0045,37.9355,37.9355,4500.0
2011-03-16 10:15:00,54.93,55.01,54.93,54.98,1600.0,37.9217,37.9769,37.9217,37.9562,1600.0
2011-03-16 10:20:00,54.99,54.99,54.95,54.97,1300.0,37.9631,37.9631,37.9355,37.9493,1300.0
2011-03-16 10:25:00,54.97,55.02,54.95,55.02,1100.0,37.9493,37.9838,37.9355,37.9838,1100.0
2011-03-16 10:30:00,55.04,55.08,55.02,55.02,5700.0,37.9976,38.0252,37.9838,37.9838,5700.0
2011-03-16 10:35:00,55.02,55.08,55.0,55.07,3000.0,37.9838,38.0252,37.97,38.0183,3000.0
2011-03-16 10:40:00,55.11,55.16,55.11,55.14,3900.0,38.0459,38.0804,38.0459,38.0666,3900.0
2011-03-16 10:45:00,55.1,55.14,55.1,55.14,5200.0,38.039,38.0666,38.039,38.0666,5200.0
2011-03-16 10:50:00,55.13,55.13,55.06,55.06,1700.0,38.0597,38.0597,38.0114,38.0114,1700.0
2011-03-16 10:55:00,55.04,55.04,54.85,54.85,8500.0,37.9976,37.9976,37.8664,37.8664,8500.0
2011-03-16 11:00:00,54.85,54.85,54.42,54.59,31800.0,37.8664,37.8664,37.5696,37.6869,31800.0
2011-03-16 11:05:00,54.59,54.74,54.31,54.73,12800.0,37.6869,37.7905,37.4936,37.7836,12800.0
2011-03-16 11:10:00,54.73,54.83,54.69,54.8,5300.0,37.7836,37.8526,37.756,37.8319,5300.0
2011-03-16 11:15:00,54.81,54.82,54.73,54.77,3500.0,37.8388,37.8457,37.7836,37.8112,3500.0
2011-03-16 11:20:00,54.72,54.74,54.67,54.67,2500.0,37.7767,37.7905,37.7422,37.7422,2500.0
2011-03-16 11:25:00,54.72,54.74,54.67,54.73,1800.0,37.7767,37.7905,37.7422,37.7836,1800.0
2011-03-16 11:30:00,54.81,54.87,54.8,54.84,11900.0,37.8388,37.8802,37.8319,37.8595,11900.0
2011-03-16 11:35:00,54.85,54.85,54.75,54.79,4500.0,37.8664,37.8664,37.7974,37.825,4500.0
2011-03-16 11:40:00,54.76,54.83,54.74,54.74,6800.0,37.8043,37.8526,37.7905,37.7905,6800.0
2011-03-16 11:45:00,54.7,54.7,54.58,54.65,2100.0,37.7629,37.7629,37.68,37.7284,2100.0
2011-03-16 11:50:00,54.66,54.66,54.56,54.59,14500.0,37.7353,37.7353,37.6662,37.6869,14500.0
2011-03-16 11:55:00,54.58,54.65,54.58,54.6,4800.0,37.68,37.7284,37.68,37.6938,4800.0
2011-03-16 12:00:00,54.59,54.59,54.47,54.48,2700.0,37.6869,37.6869,37.6041,37.611,2700.0
2011-03-16 12:05:00,54.46,54.53,54.46,54.49,2600.0,37.5972,37.6455,37.5972,37.6179,2600.0
2011-03-16 12:10:00,54.53,54.61,54.5,54.52,1200.0,37.6455,37.7007,37.6248,37.6386,1200.0
2011-03-16 12:15:00,54.42,54.44,54.38,54.42,4200.0,37.5696,37.5834,37.542,37.5696,4200.0
2011-03-16 12:20:00,54.39,54.5,54.39,54.5,2800.0,37.5489,37.6248,37.5489,37.6248,2800.0
2011-03-16 12:25:00,54.52,54.62,54.52,54.61,3500.0,37.6386,37.7076,37.6386,37.7007,3500.0
2011-03-16 12:30:00,54.59,54.63,54.53,54.56,6500.0,37.6869,37.7145,37.6455,37.6662,6500.0
2011-03-16 12:35:00,54.56,54.56,54.44,54.44,800.0,37.6662,37.6662,37.5834,37.5834,800.0
2011-03-16 12:40:00,54.52,54.52,54.5,54.5,500.0,37.6386,37.6386,37.6248,37.6248,500.0
2011-03-16 12:45:00,54.48,54.61,54.48,54.61,1300.0,37.611,37.7007,37.611,37.7007,1300.0
2011-03-16 12:50:00,54.58,54.58,54.49,54.51,500.0,37.68,37.68,37.6179,37.6317,500.0
2011-03-16 12:55:00,54.49,54.51,54.48,54.51,2000.0,37.6179,37.6317,37.611,37.6317,2000.0
2011-03-16 13:00:00,54.6,54.64,54.6,54.64,1200.0,37.6938,37.7215,37.6938,37.7215,1200.0
2011-03-16 13:05:00,54.6,54.61,54.52,54.52,8400.0,37.6938,37.7007,37.6386,37.6386,8400.0
2011-03-16 13:10:00,54.51,54.51,54.47,54.5,2400.0,37.6317,37.6317,37.6041,37.6248,2400.0
2011-03-16 13:15:00,54.52,54.53,54.51,54.53,10300.0,37.6386,37.6455,37.6317,37.6455,10300.0
2011-03-16 13:20:00,54.53,54.56,54.44,54.44,5200.0,37.6455,37.6662,37.5834,37.5834,5200.0
2011-03-16 13:25:00,54.44,54.47,54.43,54.47,2000.0,37.5834,37.6041,37.5765,37.6041,2000.0
2011-03-16 13:30:00,54.43,54.43,54.38,54.38,800.0,37.5765,37.5765,37.542,37.542,800.0
2011-03-16 13:35:00,54.42,54.42,54.36,54.36,2800.0,37.5696,37.5696,37.5282,37.5282,2800.0
2011-03-16 13:40:00,54.35,54.37,54.31,54.36,27600.0,37.5212,37.5351,37.4936,37.5282,27600.0
2011-03-16 13:45:00,54.38,54.38,54.33,54.38,2200.0,37.542,37.542,37.5074,37.542,2200.0
2011-03-16 13:50:00,54.39,54.43,54.35,54.37,376600.0,37.5489,37.5765,37.5212,37.5351,376600.0
2011-03-16 13:55:00,54.36,54.39,54.36,54.37,7300.0,37.5282,37.5489,37.5282,37.5351,7300.0
2011-03-16 14:00:00,54.31,54.31,54.22,54.25,7100.0,37.4936,37.4936,37.4315,37.4522,7100.0
2011-03-16 14:05:00,54.24,54.25,54.11,54.14,17000.0,37.4453,37.4522,37.3556,37.3763,17000.0
2011-03-16 14:10:00,54.17,54.17,53.92,54.05,41400.0,37.397,37.397,37.2244,37.3141,41400.0
2011-03-16 14:15:00,54.05,54.05,53.84,53.85,14300.0,37.3141,37.3141,37.1692,37.1761,14300.0
2011-03-16 14:20:00,53.83,54.05,53.81,54.02,5100.0,37.1623,37.3141,37.1485,37.2934,5100.0
2011-03-16 14:25:00,54.08,54.13,54.07,54.07,7200.0,37.3348,37.3694,37.3279,37.3279,7200.0
2011-03-16 14:30:00,54.09,54.15,54.05,54.1,8500.0,37.3418,37.3832,37.3141,37.3487,8500.0
2011-03-16 14:35:00,54.1,54.3,54.1,54.27,6200.0,37.3487,37.4867,37.3487,37.466,6200.0
2011-03-16 14:40:00,54.3,54.47,54.3,54.38,10100.0,37.4867,37.6041,37.4867,37.542,10100.0
2011-03-16 14:45:00,54.41,54.52,54.34,54.51,4900.0,37.5627,37.6386,37.5143,37.6317,4900.0
2011-03-16 14:50:00,54.45,54.49,54.45,54.49,5200.0,37.5903,37.6179,37.5903,37.6179,5200.0
2011-03-16 14:55:00,54.51,54.56,54.48,54.48,1300.0,37.6317,37.6662,37.611,37.611,1300.0
2011-03-16 15:00:00,54.44,54.56,54.44,54.51,5300.0,37.5834,37.6662,37.5834,37.6317,5300.0
2011-03-16 15:05:00,54.48,54.48,54.42,54.46,3200.0,37.611,37.611,37.5696,37.5972,3200.0
2011-03-16 15:10:00,54.48,54.57,54.42,54.42,4500.0,37.611,37.6731,37.5696,37.5696,4500.0
2011-03-16 15:15:00,54.39,54.53,54.39,54.48,5800.0,37.5489,37.6455,37.5489,37.611,5800.0
2011-03-16 15:20:00,54.49,54.54,54.42,54.42,6000.0,37.6179,37.6524,37.5696,37.5696,6000.0
2011-03-16 15:25:00,54.44,54.51,54.29,54.31,8800.0,37.5834,37.6317,37.4798,37.4936,8800.0
2011-03-16 15:30:00,54.31,54.32,54.21,54.21,4600.0,37.4936,37.5005,37.4246,37.4246,4600.0
2011-03-16 15:35:00,54.24,54.31,54.24,54.27,17700.0,37.4453,37.4936,37.4453,37.466,17700.0
2011-03-16 15:40:00,54.24,54.34,54.22,54.31,40100.0,37.4453,37.5143,37.4315,37.4936,40100.0
2011-03-16 15:45:00,54.31,54.31,54.2,54.28,71700.0,37.4936,37.4936,37.4177,37.4729,71700.0
2011-03-16 15:50:00,54.27,54.27,54.2,54.22,23500.0,37.466,37.466,37.4177,37.4315,23500.0
2011-03-16 15:55:00,54.21,54.22,54.13,54.13,7900.0,37.4246,37.4315,37.3694,37.3694,7900.0
2011-03-17 09:30:00,54.95,54.95,54.83,54.88,15200.0,37.9355,37.9355,37.8526,37.8871,15200.0
2011-03-17 09:35:00,54.83,54.88,54.77,54.88,11400.0,37.8526,37.8871,37.8112,37.8871,11400.0
2011-03-17 09:40:00,54.83,54.84,54.77,54.79,8200.0,37.8526,37.8595,37.8112,37.825,8200.0
2011-03-17 09:45:00,54.77,54.77,54.67,54.69,9500.0,37.8112,37.8112,37.7422,37.756,9500.0
2011-03-17 09:50:00,54.71,54.8,54.7,54.7,6400.0,37.7698,37.8319,37.7629,37.7629,6400.0
2011-03-17 09:55:00,54.73,54.78,54.69,54.7,9800.0,37.7836,37.8181,37.756,37.7629,9800.0
2011-03-17 10:00:00,54.71,54.81,54.67,54.73,22600.0,37.7698,37.8388,37.7422,37.7836,22600.0
2011-03-17 10:05:00,54.72,54.82,54.71,54.82,15800.0,37.7767,37.8457,37.7698,37.8457,15800.0
2011-03-17 10:10:00,54.83,54.86,54.8,54.8,13500.0,37.8526,37.8733,37.8319,37.8319,13500.0
2011-03-17 10:15:00,54.8,54.96,54.79,54.96,29900.0,37.8319,37.9424,37.825,37.9424,29900.0
2011-03-17 10:20:00,54.98,54.98,54.91,54.93,3000.0,37.9562,37.9562,37.9079,37.9217,3000.0
2011-03-17 10:25:00,54.99,55.05,54.98,55.0,9600.0,37.9631,38.0045,37.9562,37.97,9600.0
2011-03-17 10:30:00,55.02,55.04,54.99,54.99,14600.0,37.9838,37.9976,37.9631,37.9631,14600.0
2011-03-17 10:35:00,55.03,55.04,55.02,55.03,2800.0,37.9907,37.9976,37.9838,37.9907,2800.0
2011-03-17 10:40:00,55.01,55.01,54.94,54.94,1500.0,37.9769,37.9769,37.9286,37.9286,1500.0
2011-03-17 10:45:00,54.94,54.95,54.92,54.94,2100.0,37.9286,37.9355,37.9148,37.9286,2100.0
2011-03-17 10:50:00,54.97,55.0,54.91,55.0,5200.0,37.9493,37.97,37.9079,37.97,5200.0
2011-03-17 10:55:00,54.99,54.99,54.92,54.93,2000.0,37.9631,37.9631,37.9148,37.9217,2000.0
2011-03-17 11:00:00,54.97,54.99,54.97,54.97,1300.0,37.9493,37.9631,37.9493,37.9493,1300.0
2011-03-17 11:05:00,55.01,55.03,55.01,55.02,3400.0,37.9769,37.9907,37.9769,37.9838,3400.0
2011-03-17 11:10:00,54.97,54.97,54.89,54.89,2000.0,37.9493,37.9493,37.894,37.894,2000.0
2011-03-17 11:15:00,54.86,54.89,54.86,54.88,3800.0,37.8733,37.894,37.8733,37.8871,3800.0
2011-03-17 11:20:00,54.89,54.9,54.8,54.82,2500.0,37.894,37.9009,37.8319,37.8457,2500.0
2011-03-17 11:25:00,54.81,54.83,54.77,54.78,2100.0,37.8388,37.8526,37.8112,37.8181,2100.0
2011-03-17 11:30:00,54.76,54.83,54.76,54.82,7000.0,37.8043,37.8526,37.8043,37.8457,7000.0
2011-03-17 11:35:00,54.85,54.87,54.82,54.85,4100.0,37.8664,37.8802,37.8457,37.8664,4100.0
2011-03-17 11:40:00,54.84,54.84,54.82,54.82,900.0,37.8595,37.8595,37.8457,37.8457,900.0
2011-03-17 11:45:00,54.81,54.81,54.74,54.74,1400.0,37.8388,37.8388,37.7905,37.7905,1400.0
2011-03-17 11:50:00,54.7,54.77,54.7,54.77,700.0,37.7629,37.8112,37.7629,37.8112,700.0
2011-03-17 11:55:00,54.77,54.78,54.74,54.74,1100.0,37.8112,37.8181,37.7905,37.7905,1100.0
2011-03-17 12:00:00,54.72,54.74,54.69,54.71,293600.0,37.7767,37.7905,37.756,37.7698,293600.0
2011-03-17 12:05:00,54.72,54.76,54.71,54.76,16100.0,37.7767,37.8043,37.7698,37.8043,16100.0
2011-03-17 12:10:00,54.78,54.81,54.76,54.81,14300.0,37.8181,37.8388,37.8043,37.8388,14300.0
2011-03-17 12:15:00,54.82,54.83,54.82,54.82,700.0,37.8457,37.8526,37.8457,37.8457,700.0
2011-03-17 12:20:00,54.85,54.85,54.82,54.82,28100.0,37.8664,37.8664,37.8457,37.8457,28100.0
2011-03-17 12:25:00,54.81,54.87,54.8,54.87,47200.0,37.8388,37.8802,37.8319,37.8802,47200.0
2011-03-17 12:30:00,54.89,54.91,54.89,54.89,2200.0,37.894,37.9079,37.894,37.894,2200.0
2011-03-17 12:35:00,54.89,54.91,54.85,54.85,6700.0,37.894,37.9079,37.8664,37.8664,6700.0
2011-03-17 12:40:00,54.86,54.86,54.84,54.84,500.0,37.8733,37.8733,37.8595,37.8595,500.0
2011-03-17 12:45:00,54.81,54.81,54.77,54.79,4300.0,37.8388,37.8388,37.8112,37.825,4300.0
2011-03-17 12:50:00,54.8,54.81,54.8,54.81,27100.0,37.8319,37.8388,37.8319,37.8388,27100.0
2011-03-17 12:55:00,54.83,54.83,54.81,54.81,2400.0,37.8526,37.8526,37.8388,37.8388,2400.0
2011-03-17 13:00:00,54.8,54.8,54.8,54.8,800.0,37.8319,37.8319,37.8319,37.8319,800.0
2011-03-17 13:05:00,54.81,54.83,54.81,54.83,300.0,37.8388,37.8526,37.8388,37.8526,300.0
2011-03-17 13:10:00,54.85,54.88,54.85,54.88,400.0,37.8664,37.8871,37.8664,37.8871,400.0
2011-03-17 13:15:00,54.88,54.89,54.8,54.8,2700.0,37.8871,37.894,37.8319,37.8319,2700.0
2011-03-17 13:20:00,54.81,54.82,54.77,54.78,4400.0,37.8388,37.8457,37.8112,37.8181,4400.0
2011-03-17 13:25:00,54.78,54.78,54.61,54.62,3700.0,37.8181,37.8181,37.7007,37.7076,3700.0
2011-03-17 13:30:00,54.59,54.66,54.58,54.64,32300.0,37.6869,37.7353,37.68,37.7215,32300.0
2011-03-17 13:35:00,54.66,54.67,54.66,54.67,1900.0,37.7353,37.7422,37.7353,37.7422,1900.0
2011-03-17 13:40:00,54.68,54.68,54.64,54.64,2300.0,37.7491,37.7491,37.7215,37.7215,2300.0
2011-03-17 13:45:00,54.62,54.65,54.62,54.65,500.0,37.7076,37.7284,37.7076,37.7284,500.0
2011-03-17 13:50:00,54.61,54.62,54.52,54.52,5600.0,37.7007,37.7076,37.6386,37.6386,5600.0
2011-03-17 13:55:00,54.51,54.58,54.51,54.58,1500.0,37.6317,37.68,37.6317,37.68,1500.0
2011-03-17 14:00:00,54.57,54.58,54.57,54.58,400.0,37.6731,37.68,37.6731,37.68,400.0
2011-03-17 14:05:00,54.64,54.64,54.64,54.64,100.0,37.7215,37.7215,37.7215,37.7215,100.0
2011-03-17 14:10:00,54.6,54.6,54.58,54.59,4400.0,37.6938,37.6938,37.68,37.6869,4400.0
2011-03-17 14:15:00,54.6,54.6,54.56,54.58,1500.0,37.6938,37.6938,37.6662,37.68,1500.0
2011-03-17 14:20:00,54.55,54.62,54.55,54.6,1100.0,37.6593,37.7076,37.6593,37.6938,1100.0
2011-03-17 14:25:00,54.61,54.66,54.61,54.64,3000.0,37.7007,37.7353,37.7007,37.7215,3000.0
2011-03-17 14:30:00,54.63,54.71,54.63,54.71,2700.0,37.7145,37.7698,37.7145,37.7698,2700.0
2011-03-17 14:35:00,54.72,54.73,54.69,54.69,2600.0,37.7767,37.7836,37.756,37.756,2600.0
2011-03-17 14:40:00,54.7,54.74,54.69,54.73,3200.0,37.7629,37.7905,37.756,37.7836,3200.0
2011-03-17 14:45:00,54.72,54.74,54.72,54.73,4000.0,37.7767,37.7905,37.7767,37.7836,4000.0
2011-03-17 14:50:00,54.73,54.8,54.71,54.8,20600.0,37.7836,37.8319,37.7698,37.8319,20600.0
2011-03-17 14:55:00,54.8,54.82,54.77,54.77,9600.0,37.8319,37.8457,37.8112,37.8112,9600.0
2011-03-17 15:00:00,54.78,54.84,54.74,54.84,10000.0,37.8181,37.8595,37.7905,37.8595,10000.0
2011-03-17 15:05:00,54.85,54.87,54.83,54.84,3600.0,37.8664,37.8802,37.8526,37.8595,3600.0
2011-03-17 15:10:00,54.85,54.86,54.85,54.85,1300.0,37.8664,37.8733,37.8664,37.8664,1300.0
2011-03-17 15:15:00,54.85,54.86,54.82,54.82,1600.0,37.8664,37.8733,37.8457,37.8457,1600.0
2011-03-17 15:20:00,54.84,54.85,54.84,54.84,2100.0,37.8595,37.8664,37.8595,37.8595,2100.0
2011-03-17 15:25:00,54.84,54.84,54.75,54.76,3400.0,37.8595,37.8595,37.7974,37.8043,3400.0
2011-03-17 15:30:00,54.76,54.81,54.76,54.79,7600.0,37.8043,37.8388,37.8043,37.825,7600.0
2011-03-17 15:35:00,54.82,54.88,54.82,54.88,27700.0,37.8457,37.8871,37.8457,37.8871,27700.0
2011-03-17 15:40:00,54.88,54.9,54.87,54.88,3900.0,37.8871,37.9009,37.8802,37.8871,3900.0
2011-03-17 15:45:00,54.92,55.02,54.92,54.97,3600.0,37.9148,37.9838,37.9148,37.9493,3600.0
2011-03-17 15:50:00,54.97,54.97,54.89,54.94,15000.0,37.9493,37.9493,37.894,37.9286,15000.0
2011-03-17 15:55:00,54.94,54.94,54.86,54.89,5900.0,37.9286,37.9286,37.8733,37.894,5900.0
2011-03-18 09:30:00,55.67,55.67,55.52,55.52,35100.0,38.4325,38.4325,38.329,38.329,35100.0
2011-03-18 09:35:00,55.57,55.6,55.55,55.55,7400.0,38.3635,38.3842,38.3497,38.3497,7400.0
2011-03-18 09:40:00,55.53,55.65,55.53,55.61,5300.0,38.3359,38.4187,38.3359,38.3911,5300.0
2011-03-18 09:45:00,55.54,55.54,55.48,55.48,4200.0,38.3428,38.3428,38.3014,38.3014,4200.0
2011-03-18 09:50:00,55.53,55.55,55.53,55.55,1600.0,38.3359,38.3497,38.3359,38.3497,1600.0
2011-03-18 09:55:00,55.61,55.61,55.56,55.56,8200.0,38.3911,38.3911,38.3566,38.3566,8200.0
2011-03-18 10:00:00,55.58,55.58,55.5,55.5,3300.0,38.3704,38.3704,38.3152,38.3152,3300.0
2011-03-18 10:05:00,55.5,55.55,55.48,55.55,7800.0,38.3152,38.3497,38.3014,38.3497,7800.0
2011-03-18 10:10:00,55.53,55.53,55.47,55.47,900.0,38.3359,38.3359,38.2945,38.2945,900.0
2011-03-18 10:15:00,55.53,55.53,55.53,55.53,400.0,38.3359,38.3359,38.3359,38.3359,400.0
2011-03-18 10:20:00,55.51,55.51,55.47,55.47,1600.0,38.3221,38.3221,38.2945,38.2945,1600.0
2011-03-18 10:25:00,55.5,55.5,55.43,55.43,1900.0,38.3152,38.3152,38.2668,38.2668,1900.0
2011-03-18 10:30:00,55.41,55.43,55.37,55.43,4800.0,38.253,38.2668,38.2254,38.2668,4800.0
2011-03-18 10:35:00,55.43,55.48,55.43,55.47,268700.0,38.2668,38.3014,38.2668,38.2945,268700.0
2011-03-18 10:40:00,55.45,55.52,55.45,55.52,2800.0,38.2806,38.329,38.2806,38.329,2800.0
2011-03-18 10:45:00,55.5,55.53,55.5,55.53,2700.0,38.3152,38.3359,38.3152,38.3359,2700.0
2011-03-18 10:50:00,55.56,55.56,55.52,55.52,1800.0,38.3566,38.3566,38.329,38.329,1800.0
2011-03-18 10:55:00,55.5,55.52,55.5,55.52,600.0,38.3152,38.329,38.3152,38.329,600.0
2011-03-18 11:00:00,55.62,55.62,55.59,55.61,3900.0,38.398,38.398,38.3773,38.3911,3900.0
2011-03-18 11:05:00,55.64,55.64,55.57,55.57,4000.0,38.4118,38.4118,38.3635,38.3635,4000.0
2011-03-18 11:10:00,55.57,55.57,55.57,55.57,400.0,38.3635,38.3635,38.3635,38.3635,400.0
2011-03-18 11:15:00,55.58,55.58,55.57,55.57,1100.0,38.3704,38.3704,38.3635,38.3635,1100.0
2011-03-18 11:20:00,55.51,55.52,55.48,55.49,1400.0,38.3221,38.329,38.3014,38.3083,1400.0
2011-03-18 11:25:00,55.49,55.49,55.37,55.37,6400.0,38.3083,38.3083,38.2254,38.2254,6400.0
2011-03-18 11:30:00,55.37,55.43,55.37,55.42,2200.0,38.2254,38.2668,38.2254,38.2599,2200.0
2011-03-18 11:35:00,55.46,55.57,55.43,55.53,2300.0,38.2876,38.3635,38.2668,38.3359,2300.0
2011-03-18 11:40:00,55.54,55.58,55.43,55.43,2700.0,38.3428,38.3704,38.2668,38.2668,2700.0
2011-03-18 11:45:00,55.44,55.44,55.36,55.39,1300.0,38.2737,38.2737,38.2185,38.2392,1300.0
2011-03-18 11:50:00,55.38,55.43,55.38,55.43,1500.0,38.2323,38.2668,38.2323,38.2668,1500.0
2011-03-18 11:55:00,55.45,55.48,55.43,55.47,800.0,38.2806,38.3014,38.2668,38.2945,800.0
2011-03-18 12:00:00,55.46,55.49,55.45,55.47,1500.0,38.2876,38.3083,38.2806,38.2945,1500.0
2011-03-18 12:05:00,55.46,55.49,55.46,55.46,9700.0,38.2876,38.3083,38.2876,38.2876,9700.0
2011-03-18 12:10:00,55.45,55.46,55.42,55.42,3100.0,38.2806,38.2876,38.2599,38.2599,3100.0
2011-03-18 12:15:00,55.46,55.46,55.44,55.44,500.0,38.2876,38.2876,38.2737,38.2737,500.0
2011-03-18 12:20:00,55.46,55.51,55.46,55.51,500.0,38.2876,38.3221,38.2876,38.3221,500.0
2011-03-18 12:25:00,55.55,55.55,55.5,55.5,1100.0,38.3497,38.3497,38.3152,38.3152,1100.0
2011-03-18 12:30:00,55.48,55.5,55.47,55.47,3100.0,38.3014,38.3152,38.2945,38.2945,3100.0
2011-03-18 12:35:00,55.48,55.48,55.48,55.48,100.0,38.3014,38.3014,38.3014,38.3014,100.0
2011-03-18 12:40:00,55.46,55.46,55.46,55.46,300.0,38.2876,38.2876,38.2876,38.2876,300.0
2011-03-18 12:45:00,55.45,55.47,55.45,55.47,200.0,38.2806,38.2945,38.2806,38.2945,200.0
2011-03-18 12:50:00,55.47,55.47,55.44,55.44,200.0,38.2945,38.2945,38.2737,38.2737,200.0
2011-03-18 12:55:00,55.41,55.44,55.41,55.43,300.0,38.253,38.2737,38.253,38.2668,300.0
2011-03-18 13:00:00,55.41,55.46,55.41,55.46,1200.0,38.253,38.2876,38.253,38.2876,1200.0
2011-03-18 13:05:00,55.47,55.49,55.47,55.49,1200.0,38.2945,38.3083,38.2945,38.3083,1200.0
2011-03-18 13:10:00,55.49,55.49,55.47,55.49,3300.0,38.3083,38.3083,38.2945,38.3083,3300.0
2011-03-18 13:15:00,55.49,55.49,55.49,55.49,0.0,38.3083,38.3083,38.3083,38.3083,0.0
2011-03-18 13:20:00,55.48,55.48,55.48,55.48,1800.0,38.3014,38.3014,38.3014,38.3014,1800.0
2011-03-18 13:25:00,55.41,55.41,55.41,55.41,400.0,38.253,38.253,38.253,38.253,400.0
2011-03-18 13:30:00,55.47,55.47,55.44,55.44,700.0,38.2945,38.2945,38.2737,38.2737,700.0
2011-03-18 13:35:00,55.46,55.46,55.46,55.46,100.0,38.2876,38.2876,38.2876,38.2876,100.0
2011-03-18 13:40:00,55.47,55.47,55.43,55.43,7500.0,38.2945,38.2945,38.2668,38.2668,7500.0
2011-03-18 13:45:00,55.45,55.47,55.43,55.43,25300.0,38.2806,38.2945,38.2668,38.2668,25300.0
2011-03-18 13:50:00,55.46,55.46,55.44,55.44,2400.0,38.2876,38.2876,38.2737,38.2737,2400.0
2011-03-18 13:55:00,55.44,55.44,55.41,55.43,800.0,38.2737,38.2737,38.253,38.2668,800.0
2011-03-18 14:00:00,55.41,55.42,55.39,55.42,4600.0,38.253,38.2599,38.2392,38.2599,4600.0
2011-03-18 14:05:00,55.41,55.41,55.41,55.41,500.0,38.253,38.253,38.253,38.253,500.0
2011-03-18 14:10:00,55.35,55.35,55.35,55.35,400.0,38.2116,38.2116,38.2116,38.2116,400.0
2011-03-18 14:15:00,55.25,55.26,55.23,55.23,4300.0,38.1426,38.1495,38.1288,38.1288,4300.0
2011-03-18 14:20:00,55.24,55.3,55.24,55.3,1400.0,38.1357,38.1771,38.1357,38.1771,1400.0
2011-03-18 14:25:00,55.29,55.3,55.28,55.3,1700.0,38.1702,38.1771,38.1633,38.1771,1700.0
2011-03-18 14:30:00,55.3,55.31,55.26,55.26,5300.0,38.1771,38.184,38.1495,38.1495,5300.0
2011-03-18 14:35:00,55.26,55.34,55.26,55.34,4200.0,38.1495,38.2047,38.1495,38.2047,4200.0
2011-03-18 14:40:00,55.35,55.37,55.34,55.34,7700.0,38.2116,38.2254,38.2047,38.2047,7700.0
2011-03-18 14:45:00,55.34,55.34,55.27,55.27,23100.0,38.2047,38.2047,38.1564,38.1564,23100.0
2011-03-18 14:50:00,55.27,55.29,55.25,55.26,13700.0,38.1564,38.1702,38.1426,38.1495,13700.0
2011-03-18 14:55:00,55.25,55.25,55.15,55.19,2400.0,38.1426,38.1426,38.0735,38.1012,2400.0
2011-03-18 15:00:00,55.18,55.18,55.18,55.18,100.0,38.0942,38.0942,38.0942,38.0942,100.0
2011-03-18 15:05:00,55.2,55.21,55.16,55.19,3100.0,38.1081,38.115,38.0804,38.1012,3100.0
2011-03-18 15:10:00,55.21,55.21,55.14,55.16,2800.0,38.115,38.115,38.0666,38.0804,2800.0
2011-03-18 15:15:00,55.16,55.21,55.14,55.21,9800.0,38.0804,38.115,38.0666,38.115,9800.0
2011-03-18 15:20:00,55.22,55.22,55.18,55.18,1800.0,38.1219,38.1219,38.0942,38.0942,1800.0
2011-03-18 15:25:00,55.2,55.22,55.2,55.2,27400.0,38.1081,38.1219,38.1081,38.1081,27400.0
2011-03-18 15:30:00,55.21,55.29,55.21,55.27,6200.0,38.115,38.1702,38.115,38.1564,6200.0
2011-03-18 15:35:00,55.28,55.29,55.26,55.28,4300.0,38.1633,38.1702,38.1495,38.1633,4300.0
2011-03-18 15:40:00,55.28,55.29,55.28,55.28,1200.0,38.1633,38.1702,38.1633,38.1633,1200.0
2011-03-18 15:45:00,55.28,55.3,55.22,55.22,2500.0,38.1633,38.1771,38.1219,38.1219,2500.0
2011-03-18 15:50:00,55.22,55.23,55.19,55.21,5600.0,38.1219,38.1288,38.1012,38.115,5600.0
2011-03-18 15:55:00,55.25,55.29,55.23,55.27,8700.0,38.1426,38.1702,38.1288,38.1564,8700.0
2011-03-21 09:30:00,55.98,56.0,55.88,55.99,55400.0,38.6465,38.6603,38.5775,38.6534,55400.0
2011-03-21 09:35:00,55.97,55.97,55.92,55.93,4000.0,38.6396,38.6396,38.6051,38.612,4000.0
2011-03-21 09:40:00,55.93,55.97,55.9,55.97,53400.0,38.612,38.6396,38.5913,38.6396,53400.0
2011-03-21 09:45:00,56.0,56.09,56.0,56.09,7100.0,38.6603,38.7225,38.6603,38.7225,7100.0
2011-03-21 09:50:00,56.08,56.08,56.07,56.07,2000.0,38.7156,38.7156,38.7087,38.7087,2000.0
2011-03-21 09:55:00,56.01,56.05,56.01,56.05,1600.0,38.6673,38.6949,38.6673,38.6949,1600.0
2011-03-21 10:00:00,56.04,56.04,56.0,56.01,3000.0,38.688,38.688,38.6603,38.6673,3000.0
2011-03-21 10:05:00,56.1,56.12,56.1,56.1,1300.0,38.7294,38.7432,38.7294,38.7294,1300.0
2011-03-21 10:10:00,56.1,56.13,56.1,56.13,1200.0,38.7294,38.7501,38.7294,38.7501,1200.0
2011-03-21 10:15:00,56.07,56.07,56.07,56.07,1300.0,38.7087,38.7087,38.7087,38.7087,1300.0
2011-03-21 10:20:00,56.08,56.1,56.06,56.1,2400.0,38.7156,38.7294,38.7018,38.7294,2400.0
2011-03-21 10:25:00,56.1,56.1,56.08,56.09,900.0,38.7294,38.7294,38.7156,38.7225,900.0
2011-03-21 10:30:00,56.12,56.12,56.1,56.1,700.0,38.7432,38.7432,38.7294,38.7294,700.0
2011-03-21 10:35:00,56.09,56.09,56.01,56.01,1200.0,38.7225,38.7225,38.6673,38.6673,1200.0
2011-03-21 10:40:00,56.01,56.02,55.95,55.95,3300.0,38.6673,38.6742,38.6258,38.6258,3300.0
2011-03-21 10:45:00,55.96,56.0,55.96,55.98,2600.0,38.6327,38.6603,38.6327,38.6465,2600.0
2011-03-21 10:50:00,56.01,56.02,55.99,55.99,1200.0,38.6673,38.6742,38.6534,38.6534,1200.0
2011-03-21 10:55:00,55.98,56.0,55.98,55.98,2200.0,38.6465,38.6603,38.6465,38.6465,2200.0
2011-03-21 11:00:00,56.0,56.06,56.0,56.05,3900.0,38.6603,38.7018,38.6603,38.6949,3900.0
2011-03-21 11:05:00,56.05,56.08,56.04,56.08,2400.0,38.6949,38.7156,38.688,38.7156,2400.0
2011-03-21 11:10:00,56.06,56.06,56.04,56.04,2800.0,38.7018,38.7018,38.688,38.688,2800.0
2011-03-21 11:15:00,56.05,56.07,56.03,56.03,56400.0,38.6949,38.7087,38.6811,38.6811,56400.0
2011-03-21 11:20:00,56.03,56.03,56.03,56.03,100.0,38.6811,38.6811,38.6811,38.6811,100.0
2011-03-21 11:25:00,56.03,56.05,56.01,56.01,1100.0,38.6811,38.6949,38.6673,38.6673,1100.0
2011-03-21 11:30:00,56.04,56.05,56.0,56.0,1000.0,38.688,38.6949,38.6603,38.6603,1000.0
2011-03-21 11:35:00,56.0,56.0,55.97,55.98,2300.0,38.6603,38.6603,38.6396,38.6465,2300.0
2011-03-21 11:40:00,55.99,56.0,55.99,55.99,1600.0,38.6534,38.6603,38.6534,38.6534,1600.0
2011-03-21 11:45:00,55.98,56.0,55.96,56.0,1400.0,38.6465,38.6603,38.6327,38.6603,1400.0
2011-03-21 11:50:00,56.01,56.01,55.99,56.0,1300.0,38.6673,38.6673,38.6534,38.6603,1300.0
2011-03-21 11:55:00,55.99,56.02,55.99,56.02,5200.0,38.6534,38.6742,38.6534,38.6742,5200.0
2011-03-21 12:00:00,56.02,56.04,56.01,56.04,800.0,38.6742,38.688,38.6673,38.688,800.0
2011-03-21 12:05:00,56.04,56.04,56.0,56.03,1200.0,38.688,38.688,38.6603,38.6811,1200.0
2011-03-21 12:10:00,56.01,56.06,56.01,56.06,7500.0,38.6673,38.7018,38.6673,38.7018,7500.0
2011-03-21 12:15:00,56.06,56.06,56.06,56.06,0.0,38.7018,38.7018,38.7018,38.7018,0.0
2011-03-21 12:20:00,56.04,56.05,56.02,56.02,3600.0,38.688,38.6949,38.6742,38.6742,3600.0
2011-03-21 12:25:00,56.06,56.06,56.06,56.06,100.0,38.7018,38.7018,38.7018,38.7018,100.0
2011-03-21 12:30:00,56.08,56.08,56.05,56.05,5100.0,38.7156,38.7156,38.6949,38.6949,5100.0
2011-03-21 12:35:00,56.07,56.07,56.07,56.07,100.0,38.7087,38.7087,38.7087,38.7087,100.0
2011-03-21 12:40:00,56.05,56.05,56.01,56.01,1200.0,38.6949,38.6949,38.6673,38.6673,1200.0
2011-03-21 12:45:00,56.0,56.02,56.0,56.01,1300.0,38.6603,38.6742,38.6603,38.6673,1300.0
2011-03-21 12:50:00,56.0,56.02,56.0,56.02,3700.0,38.6603,38.6742,38.6603,38.6742,3700.0
2011-03-21 12:55:00,56.02,56.03,55.99,56.01,2300.0,38.6742,38.6811,38.6534,38.6673,2300.0
2011-03-21 13:00:00,56.01,56.02,55.99,55.99,5400.0,38.6673,38.6742,38.6534,38.6534,5400.0
2011-03-21 13:05:00,56.0,56.01,55.98,55.98,15300.0,38.6603,38.6673,38.6465,38.6465,15300.0
2011-03-21 13:10:00,55.99,56.0,55.98,55.98,13800.0,38.6534,38.6603,38.6465,38.6465,13800.0
2011-03-21 13:15:00,55.96,56.01,55.96,56.0,4400.0,38.6327,38.6673,38.6327,38.6603,4400.0
2011-03-21 13:20:00,56.0,56.0,55.97,56.0,3900.0,38.6603,38.6603,38.6396,38.6603,3900.0
2011-03-21 13:25:00,56.0,56.0,55.94,55.97,6200.0,38.6603,38.6603,38.6189,38.6396,6200.0
2011-03-21 13:30:00,55.97,55.97,55.94,55.95,4200.0,38.6396,38.6396,38.6189,38.6258,4200.0
2011-03-21 13:35:00,55.95,55.97,55.95,55.97,400.0,38.6258,38.6396,38.6258,38.6396,400.0
2011-03-21 13:40:00,55.97,55.97,55.95,55.96,4700.0,38.6396,38.6396,38.6258,38.6327,4700.0
2011-03-21 13:45:00,55.98,56.01,55.96,55.97,483600.0,38.6465,38.6673,38.6327,38.6396,483600.0
2011-03-21 13:50:00,55.96,55.98,55.96,55.98,4600.0,38.6327,38.6465,38.6327,38.6465,4600.0
2011-03-21 13:55:00,55.98,56.01,55.98,56.01,21000.0,38.6465,38.6673,38.6465,38.6673,21000.0
2011-03-21 14:00:00,56.04,56.04,56.02,56.04,2800.0,38.688,38.688,38.6742,38.688,2800.0
2011-03-21 14:05:00,56.04,56.04,56.04,56.04,400.0,38.688,38.688,38.688,38.688,400.0
2011-03-21 14:10:00,56.01,56.03,56.01,56.01,6300.0,38.6673,38.6811,38.6673,38.6673,6300.0
2011-03-21 14:15:00,56.06,56.06,56.04,56.04,700.0,38.7018,38.7018,38.688,38.688,700.0
2011-03-21 14:20:00,56.05,56.06,56.02,56.02,29900.0,38.6949,38.7018,38.6742,38.6742,29900.0
2011-03-21 14:25:00,56.04,56.04,56.03,56.03,900.0,38.688,38.688,38.6811,38.6811,900.0
2011-03-21 14:30:00,56.04,56.06,56.04,56.06,1800.0,38.688,38.7018,38.688,38.7018,1800.0
2011-03-21 14:35:00,56.07,56.09,56.07,56.09,2400.0,38.7087,38.7225,38.7087,38.7225,2400.0
2011-03-21 14:40:00,56.06,56.06,56.03,56.03,4700.0,38.7018,38.7018,38.6811,38.6811,4700.0
2011-03-21 14:45:00,56.06,56.06,56.04,56.04,2000.0,38.7018,38.7018,38.688,38.688,2000.0
2011-03-21 14:50:00,56.04,56.04,55.99,56.0,4200.0,38.688,38.688,38.6534,38.6603,4200.0
2011-03-21 14:55:00,56.01,56.01,55.98,55.99,12900.0,38.6673,38.6673,38.6465,38.6534,12900.0
2011-03-21 15:00:00,55.98,56.0,55.97,56.0,8600.0,38.6465,38.6603,38.6396,38.6603,8600.0
2011-03-21 15:05:00,55.99,56.02,55.99,56.02,4300.0,38.6534,38.6742,38.6534,38.6742,4300.0
2011-03-21 15:10:00,56.0,56.01,55.99,55.99,400.0,38.6603,38.6673,38.6534,38.6534,400.0
2011-03-21 15:15:00,55.99,55.99,55.96,55.96,600.0,38.6534,38.6534,38.6327,38.6327,600.0
2011-03-21 15:20:00,55.95,55.95,55.9,55.91,33700.0,38.6258,38.6258,38.5913,38.5982,33700.0
2011-03-21 15:25:00,55.92,55.93,55.91,55.93,2700.0,38.6051,38.612,38.5982,38.612,2700.0
2011-03-21 15:30:00,55.93,55.97,55.93,55.97,2700.0,38.612,38.6396,38.612,38.6396,2700.0
2011-03-21 15:35:00,55.97,55.98,55.96,55.97,3700.0,38.6396,38.6465,38.6327,38.6396,3700.0
2011-03-21 15:40:00,55.98,55.98,55.96,55.98,8900.0,38.6465,38.6465,38.6327,38.6465,8900.0
2011-03-21 15:45:00,55.99,56.01,55.99,55.99,6900.0,38.6534,38.6673,38.6534,38.6534,6900.0
2011-03-21 15:50:00,56.0,56.03,55.96,56.02,4300.0,38.6603,38.6811,38.6327,38.6742,4300.0
2011-03-21 15:55:00,56.02,56.03,55.98,56.02,5400.0,38.6742,38.6811,38.6465,38.6742,5400.0
2011-03-22 09:30:00,56.07,56.09,55.98,56.09,25000.0,38.7087,38.7225,38.6465,38.7225,25000.0
2011-03-22 09:35:00,56.08,56.08,56.05,56.06,2500.0,38.7156,38.7156,38.6949,38.7018,2500.0
2011-03-22 09:40:00,56.09,56.09,56.0,56.0,1900.0,38.7225,38.7225,38.6603,38.6603,1900.0
2011-03-22 09:45:00,55.99,55.99,55.97,55.98,1300.0,38.6534,38.6534,38.6396,38.6465,1300.0
2011-03-22 09:50:00,56.0,56.01,55.96,55.98,6400.0,38.6603,38.6673,38.6327,38.6465,6400.0
2011-03-22 09:55:00,56.01,56.03,55.98,55.99,1000.0,38.6673,38.6811,38.6465,38.6534,1000.0
2011-03-22 10:00:00,55.96,56.04,55.96,56.04,1400.0,38.6327,38.688,38.6327,38.688,1400.0
2011-03-22 10:05:00,56.02,56.04,56.02,56.02,41000.0,38.6742,38.688,38.6742,38.6742,41000.0
2011-03-22 10:10:00,56.05,56.05,55.98,55.98,9800.0,38.6949,38.6949,38.6465,38.6465,9800.0
2011-03-22 10:15:00,55.99,56.0,55.96,56.0,6000.0,38.6534,38.6603,38.6327,38.6603,6000.0
2011-03-22 10:20:00,56.01,56.03,56.01,56.03,8300.0,38.6673,38.6811,38.6673,38.6811,8300.0
2011-03-22 10:25:00,56.02,56.07,56.02,56.07,11600.0,38.6742,38.7087,38.6742,38.7087,11600.0
2011-03-22 10:30:00,56.05,56.06,56.0,56.0,6400.0,38.6949,38.7018,38.6603,38.6603,6400.0
2011-03-22 10:35:00,56.0,56.02,55.99,56.0,8300.0,38.6603,38.6742,38.6534,38.6603,8300.0
2011-03-22 10:40:00,56.01,56.04,55.95,55.95,5800.0,38.6673,38.688,38.6258,38.6258,5800.0
2011-03-22 10:45:00,55.95,55.96,55.94,55.95,2800.0,38.6258,38.6327,38.6189,38.6258,2800.0
2011-03-22 10:50:00,55.94,55.95,55.92,55.93,9600.0,38.6189,38.6258,38.6051,38.612,9600.0
2011-03-22 10:55:00,55.92,55.92,55.86,55.86,2300.0,38.6051,38.6051,38.5637,38.5637,2300.0
2011-03-22 11:00:00,55.84,55.89,55.84,55.87,2100.0,38.5499,38.5844,38.5499,38.5706,2100.0
2011-03-22 11:05:00,55.86,55.9,55.85,55.9,7200.0,38.5637,38.5913,38.5568,38.5913,7200.0
2011-03-22 11:10:00,55.89,55.89,55.85,55.85,1400.0,38.5844,38.5844,38.5568,38.5568,1400.0
2011-03-22 11:15:00,55.83,55.87,55.83,55.87,1200.0,38.543,38.5706,38.543,38.5706,1200.0
2011-03-22 11:20:00,55.85,55.9,55.84,55.9,2500.0,38.5568,38.5913,38.5499,38.5913,2500.0
2011-03-22 11:25:00,55.9,55.91,55.88,55.91,1500.0,38.5913,38.5982,38.5775,38.5982,1500.0
2011-03-22 11:30:00,55.91,55.91,55.87,55.89,3100.0,38.5982,38.5982,38.5706,38.5844,3100.0
2011-03-22 11:35:00,55.89,55.93,55.89,55.92,3300.0,38.5844,38.612,38.5844,38.6051,3300.0
2011-03-22 11:40:00,55.9,55.92,55.89,55.92,5500.0,38.5913,38.6051,38.5844,38.6051,5500.0
2011-03-22 11:45:00,55.9,55.93,55.9,55.93,4500.0,38.5913,38.612,38.5913,38.612,4500.0
2011-03-22 11:50:00,55.94,55.97,55.94,55.96,1900.0,38.6189,38.6396,38.6189,38.6327,1900.0
2011-03-22 11:55:00,55.95,55.96,55.94,55.94,1000.0,38.6258,38.6327,38.6189,38.6189,1000.0
2011-03-22 12:00:00,55.96,55.96,55.94,55.94,900.0,38.6327,38.6327,38.6189,38.6189,900.0
2011-03-22 12:05:00,55.93,55.93,55.92,55.92,800.0,38.612,38.612,38.6051,38.6051,800.0
2011-03-22 12:10:00,55.93,55.94,55.92,55.93,1500.0,38.612,38.6189,38.6051,38.612,1500.0
2011-03-22 12:15:00,55.95,55.97,55.95,55.96,1600.0,38.6258,38.6396,38.6258,38.6327,1600.0
2011-03-22 12:20:00,55.96,55.99,55.96,55.99,800.0,38.6327,38.6534,38.6327,38.6534,800.0
2011-03-22 12:25:00,55.98,55.98,55.94,55.94,5500.0,38.6465,38.6465,38.6189,38.6189,5500.0
2011-03-22 12:30:00,55.93,55.93,55.9,55.9,1800.0,38.612,38.612,38.5913,38.5913,1800.0
2011-03-22 12:35:00,55.9,55.93,55.9,55.92,2800.0,38.5913,38.612,38.5913,38.6051,2800.0
2011-03-22 12:40:00,55.88,55.88,55.87,55.88,2200.0,38.5775,38.5775,38.5706,38.5775,2200.0
2011-03-22 12:45:00,55.92,55.92,55.92,55.92,500.0,38.6051,38.6051,38.6051,38.6051,500.0
2011-03-22 12:50:00,55.91,55.92,55.88,55.9,4400.0,38.5982,38.6051,38.5775,38.5913,4400.0
2011-03-22 12:55:00,55.94,55.94,55.94,55.94,300.0,38.6189,38.6189,38.6189,38.6189,300.0
2011-03-22 13:00:00,55.89,55.89,55.89,55.89,100.0,38.5844,38.5844,38.5844,38.5844,100.0
2011-03-22 13:05:00,55.89,55.89,55.88,55.88,1700.0,38.5844,38.5844,38.5775,38.5775,1700.0
2011-03-22 13:10:00,55.89,55.9,55.87,55.9,1300.0,38.5844,38.5913,38.5706,38.5913,1300.0
2011-03-22 13:15:00,55.9,55.92,55.89,55.91,1700.0,38.5913,38.6051,38.5844,38.5982,1700.0
2011-03-22 13:20:00,55.88,55.88,55.85,55.85,1700.0,38.5775,38.5775,38.5568,38.5568,1700.0
2011-03-22 13:25:00,55.85,55.87,55.84,55.85,1700.0,38.5568,38.5706,38.5499,38.5568,1700.0
2011-03-22 13:30:00,55.84,55.87,55.84,55.86,2500.0,38.5499,38.5706,38.5499,38.5637,2500.0
2011-03-22 13:35:00,55.86,55.89,55.86,55.86,1300.0,38.5637,38.5844,38.5637,38.5637,1300.0
2011-03-22 13:40:00,55.87,55.88,55.85,55.85,26000.0,38.5706,38.5775,38.5568,38.5568,26000.0
2011-03-22 13:45:00,55.85,55.87,55.85,55.87,700.0,38.5568,38.5706,38.5568,38.5706,700.0
2011-03-22 13:50:00,55.89,55.91,55.89,55.91,1100.0,38.5844,38.5982,38.5844,38.5982,1100.0
2011-03-22 13:55:00,55.93,55.95,55.91,55.91,2100.0,38.612,38.6258,38.5982,38.5982,2100.0
2011-03-22 14:00:00,55.93,55.94,55.91,55.92,1300.0,38.612,38.6189,38.5982,38.6051,1300.0
2011-03-22 14:05:00,55.89,55.89,55.85,55.85,3600.0,38.5844,38.5844,38.5568,38.5568,3600.0
2011-03-22 14:10:00,55.84,55.86,55.81,55.81,2600.0,38.5499,38.5637,38.5292,38.5292,2600.0
2011-03-22 14:15:00,55.82,55.86,55.8,55.82,8100.0,38.5361,38.5637,38.5223,38.5361,8100.0
2011-03-22 14:20:00,55.82,55.82,55.79,55.82,3900.0,38.5361,38.5361,38.5154,38.5361,3900.0
2011-03-22 14:25:00,55.82,55.83,55.82,55.82,1100.0,38.5361,38.543,38.5361,38.5361,1100.0
2011-03-22 14:30:00,55.82,55.84,55.82,55.84,900.0,38.5361,38.5499,38.5361,38.5499,900.0
2011-03-22 14:35:00,55.83,55.85,55.83,55.84,1500.0,38.543,38.5568,38.543,38.5499,1500.0
2011-03-22 14:40:00,55.83,55.85,55.82,55.83,18300.0,38.543,38.5568,38.5361,38.543,18300.0
2011-03-22 14:45:00,55.85,55.85,55.81,55.82,4800.0,38.5568,38.5568,38.5292,38.5361,4800.0
2011-03-22 14:50:00,55.81,55.82,55.79,55.82,3100.0,38.5292,38.5361,38.5154,38.5361,3100.0
2011-03-22 14:55:00,55.84,55.88,55.84,55.85,2300.0,38.5499,38.5775,38.5499,38.5568,2300.0
2011-03-22 15:00:00,55.86,55.86,55.81,55.81,3100.0,38.5637,38.5637,38.5292,38.5292,3100.0
2011-03-22 15:05:00,55.81,55.84,55.81,55.84,1500.0,38.5292,38.5499,38.5292,38.5499,1500.0
2011-03-22 15:10:00,55.83,55.87,55.83,55.87,3000.0,38.543,38.5706,38.543,38.5706,3000.0
2011-03-22 15:15:00,55.87,55.87,55.84,55.86,4300.0,38.5706,38.5706,38.5499,38.5637,4300.0
2011-03-22 15:20:00,55.85,55.86,55.84,55.84,800.0,38.5568,38.5637,38.5499,38.5499,800.0
2011-03-22 15:25:00,55.85,55.86,55.84,55.86,2000.0,38.5568,38.5637,38.5499,38.5637,2000.0
2011-03-22 15:30:00,55.87,55.89,55.86,55.88,2300.0,38.5706,38.5844,38.5637,38.5775,2300.0
2011-03-22 15:35:00,55.87,55.89,55.87,55.87,3800.0,38.5706,38.5844,38.5706,38.5706,3800.0
2011-03-22 15:40:00,55.86,55.88,55.84,55.87,8800.0,38.5637,38.5775,38.5499,38.5706,8800.0
2011-03-22 15:45:00,55.87,55.88,55.85,55.85,3500.0,38.5706,38.5775,38.5568,38.5568,3500.0
2011-03-22 15:50:00,55.85,55.86,55.83,55.83,3800.0,38.5568,38.5637,38.543,38.543,3800.0
2011-03-22 15:55:00,55.81,55.84,55.81,55.83,8400.0,38.5292,38.5499,38.5292,38.543,8400.0
2011-03-23 09:30:00,55.6,55.69,55.6,55.65,8000.0,38.3842,38.4463,38.3842,38.4187,8000.0
2011-03-23 09:35:00,55.65,55.65,55.56,55.57,4600.0,38.4187,38.4187,38.3566,38.3635,4600.0
2011-03-23 09:40:00,55.5,55.51,55.49,55.5,1500.0,38.3152,38.3221,38.3083,38.3152,1500.0
2011-03-23 09:45:00,55.48,55.55,55.48,55.51,1700.0,38.3014,38.3497,38.3014,38.3221,1700.0
2011-03-23 09:50:00,55.55,55.55,55.53,55.55,1300.0,38.3497,38.3497,38.3359,38.3497,1300.0
2011-03-23 09:55:00,55.65,55.65,55.61,55.61,1600.0,38.4187,38.4187,38.3911,38.3911,1600.0
2011-03-23 10:00:00,55.58,55.58,55.43,55.49,5600.0,38.3704,38.3704,38.2668,38.3083,5600.0
2011-03-23 10:05:00,55.46,55.46,55.44,55.44,4900.0,38.2876,38.2876,38.2737,38.2737,4900.0
2011-03-23 10:10:00,55.43,55.43,55.39,55.41,1000.0,38.2668,38.2668,38.2392,38.253,1000.0
2011-03-23 10:15:00,55.41,55.46,55.41,55.43,1100.0,38.253,38.2876,38.253,38.2668,1100.0
2011-03-23 10:20:00,55.45,55.47,55.43,55.45,2200.0,38.2806,38.2945,38.2668,38.2806,2200.0
2011-03-23 10:25:00,55.44,55.49,55.44,55.49,1000.0,38.2737,38.3083,38.2737,38.3083,1000.0
2011-03-23 10:30:00,55.48,55.52,55.47,55.52,800.0,38.3014,38.329,38.2945,38.329,800.0
2011-03-23 10:35:00,55.49,55.5,55.46,55.48,5300.0,38.3083,38.3152,38.2876,38.3014,5300.0
2011-03-23 10:40:00,55.48,55.48,55.46,55.46,4300.0,38.3014,38.3014,38.2876,38.2876,4300.0
2011-03-23 10:45:00,55.41,55.41,55.38,55.4,1500.0,38.253,38.253,38.2323,38.2461,1500.0
2011-03-23 10:50:00,55.42,55.46,55.4,55.46,1900.0,38.2599,38.2876,38.2461,38.2876,1900.0
2011-03-23 10:55:00,55.44,55.44,55.42,55.42,1300.0,38.2737,38.2737,38.2599,38.2599,1300.0
2011-03-23 11:00:00,55.46,55.49,55.46,55.48,1900.0,38.2876,38.3083,38.2876,38.3014,1900.0
2011-03-23 11:05:00,55.5,55.5,55.47,55.47,1400.0,38.3152,38.3152,38.2945,38.2945,1400.0
2011-03-23 11:10:00,55.5,55.54,55.5,55.51,2900.0,38.3152,38.3428,38.3152,38.3221,2900.0
2011-03-23 11:15:00,55.48,55.5,55.48,55.49,2000.0,38.3014,38.3152,38.3014,38.3083,2000.0
2011-03-23 11:20:00,55.49,55.51,55.48,55.51,1900.0,38.3083,38.3221,38.3014,38.3221,1900.0
2011-03-23 11:25:00,55.51,55.54,55.51,55.53,4200.0,38.3221,38.3428,38.3221,38.3359,4200.0
2011-03-23 11:30:00,55.53,55.57,55.53,55.57,2400.0,38.3359,38.3635,38.3359,38.3635,2400.0
2011-03-23 11:35:00,55.57,55.57,55.55,55.56,900.0,38.3635,38.3635,38.3497,38.3566,900.0
2011-03-23 11:40:00,55.56,55.56,55.52,55.53,4200.0,38.3566,38.3566,38.329,38.3359,4200.0
2011-03-23 11:45:00,55.55,55.58,55.53,55.53,9200.0,38.3497,38.3704,38.3359,38.3359,9200.0
2011-03-23 11:50:00,55.52,55.56,55.52,55.54,1800.0,38.329,38.3566,38.329,38.3428,1800.0
2011-03-23 11:55:00,55.53,55.53,55.5,55.5,600.0,38.3359,38.3359,38.3152,38.3152,600.0
2011-03-23 12:00:00,55.53,55.53,55.53,55.53,700.0,38.3359,38.3359,38.3359,38.3359,700.0
2011-03-23 12:05:00,55.53,55.53,55.53,55.53,0.0,38.3359,38.3359,38.3359,38.3359,0.0
2011-03-23 12:10:00,55.5,55.5,55.48,55.48,800.0,38.3152,38.3152,38.3014,38.3014,800.0
2011-03-23 12:15:00,55.48,55.48,55.48,55.48,400.0,38.3014,38.3014,38.3014,38.3014,400.0
2011-03-23 12:20:00,55.52,55.56,55.51,55.56,2700.0,38.329,38.3566,38.3221,38.3566,2700.0
2011-03-23 12:25:00,55.56,55.66,55.56,55.64,7500.0,38.3566,38.4256,38.3566,38.4118,7500.0
2011-03-23 12:30:00,55.66,55.67,55.64,55.64,1700.0,38.4256,38.4325,38.4118,38.4118,1700.0
2011-03-23 12:35:00,55.64,55.65,55.64,55.64,3100.0,38.4118,38.4187,38.4118,38.4118,3100.0
2011-03-23 12:40:00,55.67,55.7,55.65,55.66,8200.0,38.4325,38.4532,38.4187,38.4256,8200.0
2011-03-23 12:45:00,55.63,55.67,55.63,55.66,7600.0,38.4049,38.4325,38.4049,38.4256,7600.0
2011-03-23 12:50:00,55.67,55.67,55.67,55.67,1300.0,38.4325,38.4325,38.4325,38.4325,1300.0
2011-03-23 12:55:00,55.63,55.66,55.63,55.65,1000.0,38.4049,38.4256,38.4049,38.4187,1000.0
2011-03-23 13:00:00,55.66,55.67,55.65,55.65,1500.0,38.4256,38.4325,38.4187,38.4187,1500.0
2011-03-23 13:05:00,55.65,55.65,55.64,55.65,3200.0,38.4187,38.4187,38.4118,38.4187,3200.0
2011-03-23 13:10:00,55.63,55.66,55.63,55.65,300.0,38.4049,38.4256,38.4049,38.4187,300.0
2011-03-23 13:15:00,55.66,55.7,55.66,55.7,6000.0,38.4256,38.4532,38.4256,38.4532,6000.0
2011-03-23 13:20:00,55.69,55.69,55.65,55.69,2300.0,38.4463,38.4463,38.4187,38.4463,2300.0
2011-03-23 13:25:00,55.68,55.68,55.65,55.67,3700.0,38.4394,38.4394,38.4187,38.4325,3700.0
2011-03-23 13:30:00,55.68,55.72,55.67,55.72,24300.0,38.4394,38.467,38.4325,38.467,24300.0
2011-03-23 13:35:00,55.72,55.73,55.72,55.73,800.0,38.467,38.4739,38.467,38.4739,800.0
2011-03-23 13:40:00,55.72,55.73,55.71,55.73,600.0,38.467,38.4739,38.4601,38.4739,600.0
2011-03-23 13:45:00,55.75,55.76,55.73,55.75,4700.0,38.4878,38.4947,38.4739,38.4878,4700.0
2011-03-23 13:50:00,55.78,55.82,55.78,55.81,2800.0,38.5085,38.5361,38.5085,38.5292,2800.0
2011-03-23 13:55:00,55.8,55.8,55.79,55.8,2200.0,38.5223,38.5223,38.5154,38.5223,2200.0
2011-03-23 14:00:00,55.78,55.78,55.74,55.74,3100.0,38.5085,38.5085,38.4809,38.4809,3100.0
2011-03-23 14:05:00,55.74,55.76,55.74,55.76,3400.0,38.4809,38.4947,38.4809,38.4947,3400.0
2011-03-23 14:10:00,55.76,55.76,55.74,55.74,6000.0,38.4947,38.4947,38.4809,38.4809,6000.0
2011-03-23 14:15:00,55.76,55.77,55.74,55.74,1000.0,38.4947,38.5016,38.4809,38.4809,1000.0
2011-03-23 14:20:00,55.75,55.76,55.73,55.74,3200.0,38.4878,38.4947,38.4739,38.4809,3200.0
2011-03-23 14:25:00,55.74,55.78,55.74,55.78,2200.0,38.4809,38.5085,38.4809,38.5085,2200.0
2011-03-23 14:30:00,55.76,55.76,55.75,55.76,3300.0,38.4947,38.4947,38.4878,38.4947,3300.0
2011-03-23 14:35:00,55.76,55.77,55.75,55.75,1400.0,38.4947,38.5016,38.4878,38.4878,1400.0
2011-03-23 14:40:00,55.78,55.8,55.77,55.8,1200.0,38.5085,38.5223,38.5016,38.5223,1200.0
2011-03-23 14:45:00,55.79,55.81,55.77,55.81,1400.0,38.5154,38.5292,38.5016,38.5292,1400.0
2011-03-23 14:50:00,55.82,55.92,55.82,55.91,6500.0,38.5361,38.6051,38.5361,38.5982,6500.0
2011-03-23 14:55:00,55.91,55.93,55.9,55.91,7000.0,38.5982,38.612,38.5913,38.5982,7000.0
2011-03-23 15:00:00,55.9,55.91,55.89,55.9,11200.0,38.5913,38.5982,38.5844,38.5913,11200.0
2011-03-23 15:05:00,55.89,55.89,55.87,55.88,1100.0,38.5844,38.5844,38.5706,38.5775,1100.0
2011-03-23 15:10:00,55.87,55.91,55.87,55.91,1400.0,38.5706,38.5982,38.5706,38.5982,1400.0
2011-03-23 15:15:00,55.96,55.98,55.94,55.94,5800.0,38.6327,38.6465,38.6189,38.6189,5800.0
2011-03-23 15:20:00,55.95,55.99,55.94,55.98,1300.0,38.6258,38.6534,38.6189,38.6465,1300.0
2011-03-23 15:25:00,55.97,55.97,55.93,55.96,2700.0,38.6396,38.6396,38.612,38.6327,2700.0
2011-03-23 15:30:00,55.96,55.96,55.94,55.94,5200.0,38.6327,38.6327,38.6189,38.6189,5200.0
2011-03-23 15:35:00,55.92,55.92,55.9,55.9,4000.0,38.6051,38.6051,38.5913,38.5913,4000.0
2011-03-23 15:40:00,55.91,55.93,55.91,55.92,1700.0,38.5982,38.612,38.5982,38.6051,1700.0
2011-03-23 15:45:00,55.92,55.93,55.89,55.9,13800.0,38.6051,38.612,38.5844,38.5913,13800.0
2011-03-23 15:50:00,55.91,55.95,55.91,55.95,1400.0,38.5982,38.6258,38.5982,38.6258,1400.0
2011-03-23 15:55:00,55.94,55.94,55.86,55.86,3200.0,38.6189,38.6189,38.5637,38.5637,3200.0
2011-03-24 09:30:00,56.16,56.16,56.04,56.04,19200.0,38.7708,38.7708,38.688,38.688,19200.0
2011-03-24 09:35:00,56.04,56.06,56.02,56.03,3300.0,38.688,38.7018,38.6742,38.6811,3300.0
2011-03-24 09:40:00,56.0,56.0,55.98,55.98,4800.0,38.6603,38.6603,38.6465,38.6465,4800.0
2011-03-24 09:45:00,56.01,56.01,55.96,55.98,2500.0,38.6673,38.6673,38.6327,38.6465,2500.0
2011-03-24 09:50:00,55.99,55.99,55.92,55.93,1000.0,38.6534,38.6534,38.6051,38.612,1000.0
2011-03-24 09:55:00,55.95,55.95,55.93,55.93,300.0,38.6258,38.6258,38.612,38.612,300.0
2011-03-24 10:00:00,55.9,55.93,55.9,55.93,500.0,38.5913,38.612,38.5913,38.612,500.0
2011-03-24 10:05:00,55.97,55.97,55.91,55.92,1400.0,38.6396,38.6396,38.5982,38.6051,1400.0
2011-03-24 10:10:00,55.9,55.9,55.84,55.88,3800.0,38.5913,38.5913,38.5499,38.5775,3800.0
2011-03-24 10:15:00,55.88,55.91,55.88,55.89,1800.0,38.5775,38.5982,38.5775,38.5844,1800.0
2011-03-24 10:20:00,55.91,55.96,55.91,55.96,900.0,38.5982,38.6327,38.5982,38.6327,900.0
2011-03-24 10:25:00,55.98,56.0,55.94,55.99,3100.0,38.6465,38.6603,38.6189,38.6534,3100.0
2011-03-24 10:30:00,56.01,56.01,56.0,56.0,2100.0,38.6673,38.6673,38.6603,38.6603,2100.0
2011-03-24 10:35:00,56.03,56.05,56.01,56.02,6300.0,38.6811,38.6949,38.6673,38.6742,6300.0
2011-03-24 10:40:00,56.03,56.05,56.02,56.03,7100.0,38.6811,38.6949,38.6742,38.6811,7100.0
2011-03-24 10:45:00,56.03,56.03,55.97,55.99,7900.0,38.6811,38.6811,38.6396,38.6534,7900.0
2011-03-24 10:50:00,56.01,56.06,56.01,56.06,1400.0,38.6673,38.7018,38.6673,38.7018,1400.0
2011-03-24 10:55:00,56.06,56.17,56.06,56.16,6500.0,38.7018,38.7777,38.7018,38.7708,6500.0
2011-03-24 11:00:00,56.16,56.2,56.16,56.18,1600.0,38.7708,38.7984,38.7708,38.7846,1600.0
2011-03-24 11:05:00,56.2,56.2,56.15,56.15,2200.0,38.7984,38.7984,38.7639,38.7639,2200.0
2011-03-24 11:10:00,56.15,56.18,56.14,56.16,4300.0,38.7639,38.7846,38.757,38.7708,4300.0
2011-03-24 11:15:00,56.14,56.15,56.14,56.14,3200.0,38.757,38.7639,38.757,38.757,3200.0
2011-03-24 11:20:00,56.15,56.18,56.15,56.18,1300.0,38.7639,38.7846,38.7639,38.7846,1300.0
2011-03-24 11:25:00,56.16,56.17,56.15,56.15,2800.0,38.7708,38.7777,38.7639,38.7639,2800.0
2011-03-24 11:30:00,56.16,56.17,56.15,56.17,1300.0,38.7708,38.7777,38.7639,38.7777,1300.0
2011-03-24 11:35:00,56.18,56.21,56.18,56.21,3200.0,38.7846,38.8053,38.7846,38.8053,3200.0
2011-03-24 11:40:00,56.2,56.2,56.19,56.19,2400.0,38.7984,38.7984,38.7915,38.7915,2400.0
2011-03-24 11:45:00,56.19,56.2,56.17,56.17,2900.0,38.7915,38.7984,38.7777,38.7777,2900.0
2011-03-24 11:50:00,56.17,56.18,56.15,56.16,1800.0,38.7777,38.7846,38.7639,38.7708,1800.0
2011-03-24 11:55:00,56.16,56.2,56.16,56.19,1400.0,38.7708,38.7984,38.7708,38.7915,1400.0
2011-03-24 12:00:00,56.19,56.25,56.18,56.25,9700.0,38.7915,38.8329,38.7846,38.8329,9700.0
2011-03-24 12:05:00,56.25,56.25,56.23,56.24,4000.0,38.8329,38.8329,38.8191,38.826,4000.0
2011-03-24 12:10:00,56.24,56.25,56.23,56.23,9600.0,38.826,38.8329,38.8191,38.8191,9600.0
2011-03-24 12:15:00,56.24,56.28,56.24,56.28,3600.0,38.826,38.8536,38.826,38.8536,3600.0
2011-03-24 12:20:00,56.27,56.27,56.25,56.26,23900.0,38.8467,38.8467,38.8329,38.8398,23900.0
2011-03-24 12:25:00,56.26,56.28,56.26,56.28,5300.0,38.8398,38.8536,38.8398,38.8536,5300.0
2011-03-24 12:30:00,56.27,56.27,56.21,56.23,5600.0,38.8467,38.8467,38.8053,38.8191,5600.0
2011-03-24 12:35:00,56.22,56.24,56.22,56.23,900.0,38.8122,38.826,38.8122,38.8191,900.0
2011-03-24 12:40:00,56.22,56.22,56.2,56.21,3300.0,38.8122,38.8122,38.7984,38.8053,3300.0
2011-03-24 12:45:00,56.21,56.22,56.21,56.22,900.0,38.8053,38.8122,38.8053,38.8122,900.0
2011-03-24 12:50:00,56.2,56.2,56.13,56.15,1700.0,38.7984,38.7984,38.7501,38.7639,1700.0
2011-03-24 12:55:00,56.14,56.14,56.12,56.14,3300.0,38.757,38.757,38.7432,38.757,3300.0
2011-03-24 13:00:00,56.14,56.16,56.13,56.16,1000.0,38.757,38.7708,38.7501,38.7708,1000.0
2011-03-24 13:05:00,56.15,56.18,56.15,56.15,6400.0,38.7639,38.7846,38.7639,38.7639,6400.0
2011-03-24 13:10:00,56.15,56.15,56.14,56.15,4000.0,38.7639,38.7639,38.757,38.7639,4000.0
2011-03-24 13:15:00,56.15,56.2,56.15,56.2,2800.0,38.7639,38.7984,38.7639,38.7984,2800.0
2011-03-24 13:20:00,56.2,56.2,56.17,56.18,700.0,38.7984,38.7984,38.7777,38.7846,700.0
2011-03-24 13:25:00,56.18,56.19,56.18,56.18,1200.0,38.7846,38.7915,38.7846,38.7846,1200.0
2011-03-24 13:30:00,56.22,56.22,56.22,56.22,100.0,38.8122,38.8122,38.8122,38.8122,100.0
2011-03-24 13:35:00,56.22,56.23,56.22,56.23,30500.0,38.8122,38.8191,38.8122,38.8191,30500.0
2011-03-24 13:40:00,56.2,56.23,56.2,56.22,2100.0,38.7984,38.8191,38.7984,38.8122,2100.0
2011-03-24 13:45:00,56.19,56.19,56.13,56.14,2100.0,38.7915,38.7915,38.7501,38.757,2100.0
2011-03-24 13:50:00,56.15,56.15,56.12,56.15,4400.0,38.7639,38.7639,38.7432,38.7639,4400.0
2011-03-24 13:55:00,56.14,56.19,56.14,56.19,4400.0,38.757,38.7915,38.757,38.7915,4400.0
2011-03-24 14:00:00,56.19,56.23,56.19,56.23,11400.0,38.7915,38.8191,38.7915,38.8191,11400.0
2011-03-24 14:05:00,56.22,56.24,56.22,56.24,1300.0,38.8122,38.826,38.8122,38.826,1300.0
2011-03-24 14:10:00,56.21,56.23,56.2,56.2,600.0,38.8053,38.8191,38.7984,38.7984,600.0
2011-03-24 14:15:00,56.22,56.22,56.2,56.21,2600.0,38.8122,38.8122,38.7984,38.8053,2600.0
2011-03-24 14:20:00,56.24,56.24,56.23,56.24,1900.0,38.826,38.826,38.8191,38.826,1900.0
2011-03-24 14:25:00,56.23,56.23,56.23,56.23,100.0,38.8191,38.8191,38.8191,38.8191,100.0
2011-03-24 14:30:00,56.24,56.24,56.22,56.23,14100.0,38.826,38.826,38.8122,38.8191,14100.0
2011-03-24 14:35:00,56.23,56.26,56.23,56.23,15900.0,38.8191,38.8398,38.8191,38.8191,15900.0
2011-03-24 14:40:00,56.24,56.27,56.24,56.27,1400.0,38.826,38.8467,38.826,38.8467,1400.0
2011-03-24 14:45:00,56.27,56.28,56.25,56.26,5100.0,38.8467,38.8536,38.8329,38.8398,5100.0
2011-03-24 14:50:00,56.25,56.27,56.25,56.25,1900.0,38.8329,38.8467,38.8329,38.8329,1900.0
2011-03-24 14:55:00,56.23,56.24,56.23,56.24,2500.0,38.8191,38.826,38.8191,38.826,2500.0
2011-03-24 15:00:00,56.24,56.24,56.22,56.23,2400.0,38.826,38.826,38.8122,38.8191,2400.0
2011-03-24 15:05:00,56.23,56.24,56.22,56.23,1400.0,38.8191,38.826,38.8122,38.8191,1400.0
2011-03-24 15:10:00,56.24,56.25,56.23,56.25,3300.0,38.826,38.8329,38.8191,38.8329,3300.0
2011-03-24 15:15:00,56.26,56.33,56.26,56.32,4000.0,38.8398,38.8882,38.8398,38.8813,4000.0
2011-03-24 15:20:00,56.31,56.37,56.31,56.36,2500.0,38.8744,38.9158,38.8744,38.9089,2500.0
2011-03-24 15:25:00,56.36,56.36,56.33,56.34,2700.0,38.9089,38.9089,38.8882,38.8951,2700.0
2011-03-24 15:30:00,56.34,56.35,56.32,56.32,3700.0,38.8951,38.902,38.8813,38.8813,3700.0
2011-03-24 15:35:00,56.32,56.32,56.26,56.28,1500.0,38.8813,38.8813,38.8398,38.8536,1500.0
2011-03-24 15:40:00,56.28,56.31,56.27,56.31,5500.0,38.8536,38.8744,38.8467,38.8744,5500.0
2011-03-24 15:45:00,56.28,56.3,56.26,56.26,8500.0,38.8536,38.8675,38.8398,38.8398,8500.0
2011-03-24 15:50:00,56.28,56.29,56.26,56.26,6900.0,38.8536,38.8606,38.8398,38.8398,6900.0
2011-03-24 15:55:00,56.26,56.29,56.26,56.28,5100.0,38.8398,38.8606,38.8398,38.8536,5100.0
2011-03-25 09:30:00,56.08,56.09,56.04,56.04,15800.0,38.9341,38.9411,38.9063,38.9063,15800.0
2011-03-25 09:35:00,56.02,56.05,56.01,56.05,1500.0,38.8925,38.9133,38.8855,38.9133,1500.0
2011-03-25 09:40:00,56.0,56.0,56.0,56.0,500.0,38.8786,38.8786,38.8786,38.8786,500.0
2011-03-25 09:45:00,56.01,56.01,56.0,56.01,2000.0,38.8855,38.8855,38.8786,38.8855,2000.0
2011-03-25 09:50:00,56.01,56.01,56.0,56.01,500.0,38.8855,38.8855,38.8786,38.8855,500.0
2011-03-25 09:55:00,56.05,56.05,56.0,56.0,600.0,38.9133,38.9133,38.8786,38.8786,600.0
2011-03-25 10:00:00,56.05,56.05,56.05,56.05,800.0,38.9133,38.9133,38.9133,38.9133,800.0
2011-03-25 10:05:00,56.04,56.04,56.04,56.04,800.0,38.9063,38.9063,38.9063,38.9063,800.0
2011-03-25 10:10:00,56.07,56.07,56.05,56.06,900.0,38.9272,38.9272,38.9133,38.9202,900.0
2011-03-25 10:15:00,56.06,56.06,56.02,56.02,139500.0,38.9202,38.9202,38.8925,38.8925,139500.0
2011-03-25 10:20:00,56.02,56.02,56.02,56.02,0.0,38.8925,38.8925,38.8925,38.8925,0.0
2011-03-25 10:25:00,56.13,56.14,56.12,56.12,2700.0,38.9688,38.9758,38.9619,38.9619,2700.0
2011-03-25 10:30:00,56.14,56.21,56.14,56.19,4200.0,38.9758,39.0244,38.9758,39.0105,4200.0
2011-03-25 10:35:00,56.19,56.21,56.16,56.16,4500.0,39.0105,39.0244,38.9897,38.9897,4500.0
2011-03-25 10:40:00,56.21,56.21,56.17,56.19,1500.0,39.0244,39.0244,38.9966,39.0105,1500.0
2011-03-25 10:45:00,56.19,56.23,56.19,56.22,1400.0,39.0105,39.0382,39.0105,39.0313,1400.0
2011-03-25 10:50:00,56.25,56.28,56.25,56.28,200.0,39.0521,39.073,39.0521,39.073,200.0
2011-03-25 10:55:00,56.28,56.28,56.28,56.28,400.0,39.073,39.073,39.073,39.073,400.0
2011-03-25 11:00:00,56.3,56.3,56.3,56.3,200.0,39.0868,39.0868,39.0868,39.0868,200.0
2011-03-25 11:05:00,56.32,56.32,56.32,56.32,100.0,39.1007,39.1007,39.1007,39.1007,100.0
2011-03-25 11:10:00,56.31,56.31,56.26,56.26,2700.0,39.0938,39.0938,39.0591,39.0591,2700.0
2011-03-25 11:15:00,56.29,56.3,56.28,56.29,1500.0,39.0799,39.0868,39.073,39.0799,1500.0
2011-03-25 11:20:00,56.3,56.3,56.28,56.3,2600.0,39.0868,39.0868,39.073,39.0868,2600.0
2011-03-25 11:25:00,56.29,56.29,56.29,56.29,1400.0,39.0799,39.0799,39.0799,39.0799,1400.0
2011-03-25 11:30:00,56.3,56.34,56.3,56.33,2500.0,39.0868,39.1146,39.0868,39.1077,2500.0
2011-03-25 11:35:00,56.32,56.33,56.31,56.33,7100.0,39.1007,39.1077,39.0938,39.1077,7100.0
2011-03-25 11:40:00,56.3,56.32,56.29,56.31,2000.0,39.0868,39.1007,39.0799,39.0938,2000.0
2011-03-25 11:45:00,56.33,56.37,56.33,56.36,900.0,39.1077,39.1354,39.1077,39.1285,900.0
2011-03-25 11:50:00,56.36,56.36,56.33,56.34,1900.0,39.1285,39.1285,39.1077,39.1146,1900.0
2011-03-25 11:55:00,56.35,56.35,56.32,56.32,1500.0,39.1216,39.1216,39.1007,39.1007,1500.0
2011-03-25 12:00:00,56.33,56.34,56.33,56.34,1800.0,39.1077,39.1146,39.1077,39.1146,1800.0
2011-03-25 12:05:00,56.34,56.35,56.33,56.35,2400.0,39.1146,39.1216,39.1077,39.1216,2400.0
2011-03-25 12:10:00,56.36,56.36,56.35,56.35,2600.0,39.1285,39.1285,39.1216,39.1216,2600.0
2011-03-25 12:15:00,56.39,56.39,56.37,56.38,2900.0,39.1493,39.1493,39.1354,39.1424,2900.0
2011-03-25 12:20:00,56.39,56.39,56.36,56.39,2400.0,39.1493,39.1493,39.1285,39.1493,2400.0
2011-03-25 12:25:00,56.38,56.39,56.37,56.37,3200.0,39.1424,39.1493,39.1354,39.1354,3200.0
2011-03-25 12:30:00,56.35,56.35,56.33,56.33,1800.0,39.1216,39.1216,39.1077,39.1077,1800.0
2011-03-25 12:35:00,56.31,56.32,56.3,56.32,10600.0,39.0938,39.1007,39.0868,39.1007,10600.0
2011-03-25 12:40:00,56.32,56.33,56.29,56.29,5600.0,39.1007,39.1077,39.0799,39.0799,5600.0
2011-03-25 12:45:00,56.28,56.32,56.28,56.32,7400.0,39.073,39.1007,39.073,39.1007,7400.0
2011-03-25 12:50:00,56.31,56.32,56.29,56.29,1200.0,39.0938,39.1007,39.0799,39.0799,1200.0
2011-03-25 12:55:00,56.29,56.29,56.29,56.29,0.0,39.0799,39.0799,39.0799,39.0799,0.0
2011-03-25 13:00:00,56.28,56.28,56.27,56.27,400.0,39.073,39.073,39.066,39.066,400.0
2011-03-25 13:05:00,56.27,56.3,56.27,56.3,2600.0,39.066,39.0868,39.066,39.0868,2600.0
2011-03-25 13:10:00,56.28,56.29,56.25,56.25,4100.0,39.073,39.0799,39.0521,39.0521,4100.0
2011-03-25 13:15:00,56.25,56.25,56.24,56.24,5200.0,39.0521,39.0521,39.0452,39.0452,5200.0
2011-03-25 13:20:00,56.24,56.26,56.24,56.26,3400.0,39.0452,39.0591,39.0452,39.0591,3400.0
2011-03-25 13:25:00,56.27,56.29,56.27,56.28,5600.0,39.066,39.0799,39.066,39.073,5600.0
2011-03-25 13:30:00,56.29,56.29,56.25,56.26,1800.0,39.0799,39.0799,39.0521,39.0591,1800.0
2011-03-25 13:35:00,56.27,56.29,56.26,56.29,4200.0,39.066,39.0799,39.0591,39.0799,4200.0
2011-03-25 13:40:00,56.29,56.3,56.29,56.3,2300.0,39.0799,39.0868,39.0799,39.0868,2300.0
2011-03-25 13:45:00,56.29,56.29,56.29,56.29,2500.0,39.0799,39.0799,39.0799,39.0799,2500.0
2011-03-25 13:50:00,56.3,56.31,56.3,56.31,2300.0,39.0868,39.0938,39.0868,39.0938,2300.0
2011-03-25 13:55:00,56.3,56.3,56.25,56.26,23800.0,39.0868,39.0868,39.0521,39.0591,23800.0
2011-03-25 14:00:00,56.27,56.28,56.27,56.28,1300.0,39.066,39.073,39.066,39.073,1300.0
2011-03-25 14:05:00,56.27,56.28,56.27,56.28,1300.0,39.066,39.073,39.066,39.073,1300.0
2011-03-25 14:10:00,56.28,56.31,56.27,56.28,5300.0,39.073,39.0938,39.066,39.073,5300.0
2011-03-25 14:15:00,56.3,56.32,56.27,56.27,3300.0,39.0868,39.1007,39.066,39.066,3300.0
2011-03-25 14:20:00,56.27,56.27,56.25,56.26,5900.0,39.066,39.066,39.0521,39.0591,5900.0
2011-03-25 14:25:00,56.24,56.25,56.22,56.22,6500.0,39.0452,39.0521,39.0313,39.0313,6500.0
2011-03-25 14:30:00,56.22,56.23,56.19,56.23,6600.0,39.0313,39.0382,39.0105,39.0382,6600.0
2011-03-25 14:35:00,56.23,56.24,56.22,56.24,1200.0,39.0382,39.0452,39.0313,39.0452,1200.0
2011-03-25 14:40:00,56.25,56.25,56.23,56.24,2100.0,39.0521,39.0521,39.0382,39.0452,2100.0
2011-03-25 14:45:00,56.25,56.27,56.25,56.27,700.0,39.0521,39.066,39.0521,39.066,700.0
2011-03-25 14:50:00,56.29,56.3,56.29,56.3,1900.0,39.0799,39.0868,39.0799,39.0868,1900.0
2011-03-25 14:55:00,56.29,56.29,56.29,56.29,2700.0,39.0799,39.0799,39.0799,39.0799,2700.0
2011-03-25 15:00:00,56.27,56.28,56.27,56.27,3700.0,39.066,39.073,39.066,39.066,3700.0
2011-03-25 15:05:00,56.27,56.29,56.24,56.26,5800.0,39.066,39.0799,39.0452,39.0591,5800.0
2011-03-25 15:10:00,56.26,56.32,56.25,56.3,3600.0,39.0591,39.1007,39.0521,39.0868,3600.0
2011-03-25 15:15:00,56.3,56.3,56.28,56.29,2000.0,39.0868,39.0868,39.073,39.0799,2000.0
2011-03-25 15:20:00,56.29,56.3,56.28,56.28,3500.0,39.0799,39.0868,39.073,39.073,3500.0
2011-03-25 15:25:00,56.26,56.26,56.22,56.22,7400.0,39.0591,39.0591,39.0313,39.0313,7400.0
2011-03-25 15:30:00,56.22,56.24,56.22,56.23,5900.0,39.0313,39.0452,39.0313,39.0382,5900.0
2011-03-25 15:35:00,56.22,56.26,56.22,56.25,1600.0,39.0313,39.0591,39.0313,39.0521,1600.0
2011-03-25 15:40:00,56.27,56.27,56.25,56.25,2800.0,39.066,39.066,39.0521,39.0521,2800.0
2011-03-25 15:45:00,56.22,56.22,56.17,56.19,4400.0,39.0313,39.0313,38.9966,39.0105,4400.0
2011-03-25 15:50:00,56.17,56.19,56.16,56.17,17200.0,38.9966,39.0105,38.9897,38.9966,17200.0
2011-03-25 15:55:00,56.15,56.18,56.15,56.17,2400.0,38.9827,39.0035,38.9827,38.9966,2400.0
2011-03-28 09:30:00,56.24,56.31,56.24,56.26,11200.0,39.0452,39.0938,39.0452,39.0591,11200.0
2011-03-28 09:35:00,56.28,56.29,56.28,56.29,5900.0,39.073,39.0799,39.073,39.0799,5900.0
2011-03-28 09:40:00,56.33,56.34,56.31,56.32,3400.0,39.1077,39.1146,39.0938,39.1007,3400.0
2011-03-28 09:45:00,56.33,56.39,56.33,56.38,3100.0,39.1077,39.1493,39.1077,39.1424,3100.0
2011-03-28 09:50:00,56.35,56.35,56.35,56.35,600.0,39.1216,39.1216,39.1216,39.1216,600.0
2011-03-28 09:55:00,56.42,56.42,56.37,56.37,1700.0,39.1702,39.1702,39.1354,39.1354,1700.0
2011-03-28 10:00:00,56.37,56.4,56.35,56.36,2400.0,39.1354,39.1563,39.1216,39.1285,2400.0
2011-03-28 10:05:00,56.35,56.38,56.35,56.38,1600.0,39.1216,39.1424,39.1216,39.1424,1600.0
2011-03-28 10:10:00,56.38,56.38,56.34,56.37,900.0,39.1424,39.1424,39.1146,39.1354,900.0
2011-03-28 10:15:00,56.41,56.42,56.4,56.42,2200.0,39.1632,39.1702,39.1563,39.1702,2200.0
2011-03-28 10:20:00,56.43,56.44,56.42,56.42,1200.0,39.1771,39.184,39.1702,39.1702,1200.0
2011-03-28 10:25:00,56.41,56.44,56.41,56.41,5600.0,39.1632,39.184,39.1632,39.1632,5600.0
2011-03-28 10:30:00,56.41,56.42,56.41,56.42,800.0,39.1632,39.1702,39.1632,39.1702,800.0
2011-03-28 10:35:00,56.4,56.44,56.4,56.44,1900.0,39.1563,39.184,39.1563,39.184,1900.0
2011-03-28 10:40:00,56.42,56.44,56.42,56.43,2100.0,39.1702,39.184,39.1702,39.1771,2100.0
2011-03-28 10:45:00,56.44,56.44,56.39,56.39,1400.0,39.184,39.184,39.1493,39.1493,1400.0
2011-03-28 10:50:00,56.41,56.41,56.34,56.34,1000.0,39.1632,39.1632,39.1146,39.1146,1000.0
2011-03-28 10:55:00,56.34,56.34,56.32,56.33,12200.0,39.1146,39.1146,39.1007,39.1077,12200.0
2011-03-28 11:00:00,56.29,56.3,56.27,56.3,2600.0,39.0799,39.0868,39.066,39.0868,2600.0
2011-03-28 11:05:00,56.28,56.31,56.28,56.31,3000.0,39.073,39.0938,39.073,39.0938,3000.0
2011-03-28 11:10:00,56.31,56.31,56.28,56.3,1400.0,39.0938,39.0938,39.073,39.0868,1400.0
2011-03-28 11:15:00,56.31,56.32,56.3,56.31,7300.0,39.0938,39.1007,39.0868,39.0938,7300.0
2011-03-28 11:20:00,56.31,56.31,56.29,56.3,1600.0,39.0938,39.0938,39.0799,39.0868,1600.0
2011-03-28 11:25:00,56.31,56.32,56.29,56.3,1400.0,39.0938,39.1007,39.0799,39.0868,1400.0
2011-03-28 11:30:00,56.31,56.31,56.29,56.3,4300.0,39.0938,39.0938,39.0799,39.0868,4300.0
2011-03-28 11:35:00,56.3,56.3,56.25,56.27,3400.0,39.0868,39.0868,39.0521,39.066,3400.0
2011-03-28 11:40:00,56.28,56.28,56.24,56.24,5700.0,39.073,39.073,39.0452,39.0452,5700.0
2011-03-28 11:45:00,56.23,56.26,56.23,56.25,1400.0,39.0382,39.0591,39.0382,39.0521,1400.0
2011-03-28 11:50:00,56.25,56.27,56.25,56.27,1100.0,39.0521,39.066,39.0521,39.066,1100.0
2011-03-28 11:55:00,56.27,56.27,56.23,56.26,2000.0,39.066,39.066,39.0382,39.0591,2000.0
2011-03-28 12:00:00,56.26,56.3,56.25,56.29,2400.0,39.0591,39.0868,39.0521,39.0799,2400.0
2011-03-28 12:05:00,56.26,56.26,56.25,56.25,1400.0,39.0591,39.0591,39.0521,39.0521,1400.0
2011-03-28 12:10:00,56.25,56.26,56.25,56.26,2100.0,39.0521,39.0591,39.0521,39.0591,2100.0
2011-03-28 12:15:00,56.23,56.23,56.23,56.23,300.0,39.0382,39.0382,39.0382,39.0382,300.0
2011-03-28 12:20:00,56.24,56.25,56.24,56.25,300.0,39.0452,39.0521,39.0452,39.0521,300.0
2011-03-28 12:25:00,56.25,56.26,56.25,56.25,1600.0,39.0521,39.0591,39.0521,39.0521,1600.0
2011-03-28 12:30:00,56.24,56.27,56.24,56.26,800.0,39.0452,39.066,39.0452,39.0591,800.0
2011-03-28 12:35:00,56.26,56.27,56.26,56.27,1000.0,39.0591,39.066,39.0591,39.066,1000.0
2011-03-28 12:40:00,56.26,56.27,56.25,56.27,400.0,39.0591,39.066,39.0521,39.066,400.0
2011-03-28 12:45:00,56.27,56.27,56.26,56.26,900.0,39.066,39.066,39.0591,39.0591,900.0
2011-03-28 12:50:00,56.27,56.27,56.27,56.27,800.0,39.066,39.066,39.066,39.066,800.0
2011-03-28 12:55:00,56.27,56.27,56.27,56.27,0.0,39.066,39.066,39.066,39.066,0.0
2011-03-28 13:00:00,56.27,56.28,56.26,56.28,1000.0,39.066,39.073,39.0591,39.073,1000.0
2011-03-28 13:05:00,56.28,56.28,56.27,56.28,1500.0,39.073,39.073,39.066,39.073,1500.0
2011-03-28 13:10:00,56.28,56.32,56.28,56.32,1500.0,39.073,39.1007,39.073,39.1007,1500.0
2011-03-28 13:15:00,56.31,56.31,56.29,56.29,1900.0,39.0938,39.0938,39.0799,39.0799,1900.0
2011-03-28 13:20:00,56.28,56.3,56.28,56.29,5100.0,39.073,39.0868,39.073,39.0799,5100.0
2011-03-28 13:25:00,56.29,56.29,56.28,56.29,7000.0,39.0799,39.0799,39.073,39.0799,7000.0
2011-03-28 13:30:00,56.29,56.3,56.28,56.28,17500.0,39.0799,39.0868,39.073,39.073,17500.0
2011-03-28 13:35:00,56.28,56.31,56.28,56.3,1600.0,39.073,39.0938,39.073,39.0868,1600.0
2011-03-28 13:40:00,56.29,56.3,56.29,56.29,1000.0,39.0799,39.0868,39.0799,39.0799,1000.0
2011-03-28 13:45:00,56.28,56.29,56.28,56.28,400.0,39.073,39.0799,39.073,39.073,400.0
2011-03-28 13:50:00,56.27,56.27,56.23,56.23,9600.0,39.066,39.066,39.0382,39.0382,9600.0
2011-03-28 13:55:00,56.24,56.26,56.24,56.25,1400.0,39.0452,39.0591,39.0452,39.0521,1400.0
2011-03-28 14:00:00,56.25,56.25,56.22,56.22,8700.0,39.0521,39.0521,39.0313,39.0313,8700.0
2011-03-28 14:05:00,56.22,56.23,56.22,56.22,1200.0,39.0313,39.0382,39.0313,39.0313,1200.0
2011-03-28 14:10:00,56.2,56.22,56.2,56.2,7000.0,39.0174,39.0313,39.0174,39.0174,7000.0
2011-03-28 14:15:00,56.19,56.2,56.19,56.2,6800.0,39.0105,39.0174,39.0105,39.0174,6800.0
2011-03-28 14:20:00,56.21,56.22,56.21,56.22,700.0,39.0244,39.0313,39.0244,39.0313,700.0
2011-03-28 14:25:00,56.2,56.22,56.2,56.2,4100.0,39.0174,39.0313,39.0174,39.0174,4100.0
2011-03-28 14:30:00,56.22,56.24,56.22,56.23,3700.0,39.0313,39.0452,39.0313,39.0382,3700.0
2011-03-28 14:35:00,56.23,56.27,56.23,56.26,4900.0,39.0382,39.066,39.0382,39.0591,4900.0
2011-03-28 14:40:00,56.27,56.28,56.26,56.26,3000.0,39.066,39.073,39.0591,39.0591,3000.0
2011-03-28 14:45:00,56.26,56.27,56.23,56.24,5500.0,39.0591,39.066,39.0382,39.0452,5500.0
2011-03-28 14:50:00,56.24,56.24,56.2,56.2,2000.0,39.0452,39.0452,39.0174,39.0174,2000.0
2011-03-28 14:55:00,56.21,56.22,56.21,56.21,2800.0,39.0244,39.0313,39.0244,39.0244,2800.0
2011-03-28 15:00:00,56.2,56.25,56.2,56.24,1400.0,39.0174,39.0521,39.0174,39.0452,1400.0
2011-03-28 15:05:00,56.25,56.25,56.21,56.21,3800.0,39.0521,39.0521,39.0244,39.0244,3800.0
2011-03-28 15:10:00,56.22,56.24,56.22,56.23,7500.0,39.0313,39.0452,39.0313,39.0382,7500.0
2011-03-28 15:15:00,56.24,56.25,56.23,56.23,3100.0,39.0452,39.0521,39.0382,39.0382,3100.0
2011-03-28 15:20:00,56.23,56.23,56.21,56.23,2900.0,39.0382,39.0382,39.0244,39.0382,2900.0
2011-03-28 15:25:00,56.21,56.24,56.21,56.22,5900.0,39.0244,39.0452,39.0244,39.0313,5900.0
2011-03-28 15:30:00,56.22,56.24,56.21,56.23,6000.0,39.0313,39.0452,39.0244,39.0382,6000.0
2011-03-28 15:35:00,56.22,56.23,56.2,56.21,135300.0,39.0313,39.0382,39.0174,39.0244,135300.0
2011-03-28 15:40:00,56.2,56.2,56.12,56.14,29100.0,39.0174,39.0174,38.9619,38.9758,29100.0
2011-03-28 15:45:00,56.13,56.13,56.08,56.09,5400.0,38.9688,38.9688,38.9341,38.9411,5400.0
2011-03-28 15:50:00,56.1,56.12,56.09,56.1,2700.0,38.948,38.9619,38.9411,38.948,2700.0
2011-03-28 15:55:00,56.08,56.09,56.06,56.06,3400.0,38.9341,38.9411,38.9202,38.9202,3400.0
2011-03-29 09:30:00,56.04,56.04,55.96,55.96,17800.0,38.9063,38.9063,38.8508,38.8508,17800.0
2011-03-29 09:35:00,55.96,55.98,55.94,55.94,1200.0,38.8508,38.8647,38.8369,38.8369,1200.0
2011-03-29 09:40:00,55.92,55.92,55.88,55.89,500.0,38.823,38.823,38.7953,38.8022,500.0
2011-03-29 09:45:00,55.84,55.86,55.8,55.82,8800.0,38.7675,38.7814,38.7397,38.7536,8800.0
2011-03-29 09:50:00,55.86,55.87,55.86,55.87,1100.0,38.7814,38.7883,38.7814,38.7883,1100.0
2011-03-29 09:55:00,55.85,55.85,55.85,55.85,200.0,38.7744,38.7744,38.7744,38.7744,200.0
2011-03-29 10:00:00,55.83,55.92,55.83,55.92,3100.0,38.7605,38.823,38.7605,38.823,3100.0
2011-03-29 10:05:00,55.93,55.94,55.9,55.93,9100.0,38.83,38.8369,38.8091,38.83,9100.0
2011-03-29 10:10:00,55.95,56.0,55.95,56.0,13000.0,38.8439,38.8786,38.8439,38.8786,13000.0
2011-03-29 10:15:00,56.04,56.04,56.03,56.04,1800.0,38.9063,38.9063,38.8994,38.9063,1800.0
2011-03-29 10:20:00,56.06,56.06,56.02,56.04,2300.0,38.9202,38.9202,38.8925,38.9063,2300.0
2011-03-29 10:25:00,56.02,56.03,56.0,56.0,1700.0,38.8925,38.8994,38.8786,38.8786,1700.0
2011-03-29 10:30:00,56.02,56.03,56.02,56.03,400.0,38.8925,38.8994,38.8925,38.8994,400.0
2011-03-29 10:35:00,55.98,55.98,55.97,55.98,1000.0,38.8647,38.8647,38.8577,38.8647,1000.0
2011-03-29 10:40:00,56.0,56.01,55.98,55.98,6800.0,38.8786,38.8855,38.8647,38.8647,6800.0
2011-03-29 10:45:00,56.01,56.08,56.01,56.08,3700.0,38.8855,38.9341,38.8855,38.9341,3700.0
2011-03-29 10:50:00,56.08,56.08,56.01,56.01,4700.0,38.9341,38.9341,38.8855,38.8855,4700.0
2011-03-29 10:55:00,56.03,56.06,56.01,56.04,1900.0,38.8994,38.9202,38.8855,38.9063,1900.0
2011-03-29 11:00:00,56.07,56.09,56.06,56.09,2100.0,38.9272,38.9411,38.9202,38.9411,2100.0
2011-03-29 11:05:00,56.07,56.12,56.07,56.12,1500.0,38.9272,38.9619,38.9272,38.9619,1500.0
2011-03-29 11:10:00,56.12,56.12,56.08,56.1,1400.0,38.9619,38.9619,38.9341,38.948,1400.0
2011-03-29 11:15:00,56.12,56.12,56.09,56.09,1400.0,38.9619,38.9619,38.9411,38.9411,1400.0
2011-03-29 11:20:00,56.13,56.17,56.13,56.16,2000.0,38.9688,38.9966,38.9688,38.9897,2000.0
2011-03-29 11:25:00,56.16,56.19,56.16,56.19,4500.0,38.9897,39.0105,38.9897,39.0105,4500.0
2011-03-29 11:30:00,56.19,56.21,56.19,56.2,1500.0,39.0105,39.0244,39.0105,39.0174,1500.0
2011-03-29 11:35:00,56.21,56.22,56.18,56.2,3700.0,39.0244,39.0313,39.0035,39.0174,3700.0
2011-03-29 11:40:00,56.2,56.21,56.19,56.2,3500.0,39.0174,39.0244,39.0105,39.0174,3500.0
2011-03-29 11:45:00,56.19,56.2,56.18,56.18,2400.0,39.0105,39.0174,39.0035,39.0035,2400.0
2011-03-29 11:50:00,56.22,56.22,56.18,56.18,500.0,39.0313,39.0313,39.0035,39.0035,500.0
2011-03-29 11:55:00,56.17,56.2,56.17,56.19,800.0,38.9966,39.0174,38.9966,39.0105,800.0
2011-03-29 12:00:00,56.18,56.22,56.17,56.21,1700.0,39.0035,39.0313,38.9966,39.0244,1700.0
2011-03-29 12:05:00,56.21,56.23,56.19,56.19,5100.0,39.0244,39.0382,39.0105,39.0105,5100.0
2011-03-29 12:10:00,56.2,56.2,56.19,56.19,1400.0,39.0174,39.0174,39.0105,39.0105,1400.0
2011-03-29 12:15:00,56.19,56.22,56.19,56.22,1200.0,39.0105,39.0313,39.0105,39.0313,1200.0
2011-03-29 12:20:00,56.2,56.21,56.2,56.21,500.0,39.0174,39.0244,39.0174,39.0244,500.0
2011-03-29 12:25:00,56.21,56.21,56.16,56.16,900.0,39.0244,39.0244,38.9897,38.9897,900.0
2011-03-29 12:30:00,56.15,56.19,56.15,56.18,2400.0,38.9827,39.0105,38.9827,39.0035,2400.0
2011-03-29 12:35:00,56.17,56.19,56.17,56.19,1100.0,38.9966,39.0105,38.9966,39.0105,1100.0
2011-03-29 12:40:00,56.18,56.18,56.16,56.17,1600.0,39.0035,39.0035,38.9897,38.9966,1600.0
2011-03-29 12:45:00,56.18,56.2,56.17,56.19,5000.0,39.0035,39.0174,38.9966,39.0105,5000.0
2011-03-29 12:50:00,56.18,56.21,56.18,56.21,900.0,39.0035,39.0244,39.0035,39.0244,900.0
2011-03-29 12:55:00,56.21,56.22,56.19,56.22,2700.0,39.0244,39.0313,39.0105,39.0313,2700.0
2011-03-29 13:00:00,56.21,56.24,56.21,56.24,4800.0,39.0244,39.0452,39.0244,39.0452,4800.0
2011-03-29 13:05:00,56.23,56.26,56.22,56.24,17800.0,39.0382,39.0591,39.0313,39.0452,17800.0
2011-03-29 13:10:00,56.23,56.24,56.22,56.22,10300.0,39.0382,39.0452,39.0313,39.0313,10300.0
2011-03-29 13:15:00,56.22,56.22,56.21,56.22,2300.0,39.0313,39.0313,39.0244,39.0313,2300.0
2011-03-29 13:20:00,56.22,56.22,56.22,56.22,100.0,39.0313,39.0313,39.0313,39.0313,100.0
2011-03-29 13:25:00,56.21,56.21,56.19,56.21,27400.0,39.0244,39.0244,39.0105,39.0244,27400.0
2011-03-29 13:30:00,56.21,56.22,56.21,56.22,400.0,39.0244,39.0313,39.0244,39.0313,400.0
2011-03-29 13:35:00,56.23,56.23,56.21,56.22,2600.0,39.0382,39.0382,39.0244,39.0313,2600.0
2011-03-29 13:40:00,56.2,56.22,56.19,56.22,1000.0,39.0174,39.0313,39.0105,39.0313,1000.0
2011-03-29 13:45:00,56.22,56.22,56.22,56.22,2200.0,39.0313,39.0313,39.0313,39.0313,2200.0
2011-03-29 13:50:00,56.22,56.22,56.21,56.22,2200.0,39.0313,39.0313,39.0244,39.0313,2200.0
2011-03-29 13:55:00,56.22,56.23,56.21,56.23,4600.0,39.0313,39.0382,39.0244,39.0382,4600.0
2011-03-29 14:00:00,56.23,56.29,56.23,56.28,2600.0,39.0382,39.0799,39.0382,39.073,2600.0
2011-03-29 14:05:00,56.3,56.31,56.29,56.31,1400.0,39.0868,39.0938,39.0799,39.0938,1400.0
2011-03-29 14:10:00,56.3,56.31,56.29,56.3,2700.0,39.0868,39.0938,39.0799,39.0868,2700.0
2011-03-29 14:15:00,56.31,56.32,56.31,56.31,500.0,39.0938,39.1007,39.0938,39.0938,500.0
2011-03-29 14:20:00,56.29,56.3,56.28,56.29,5700.0,39.0799,39.0868,39.073,39.0799,5700.0
2011-03-29 14:25:00,56.27,56.27,56.27,56.27,700.0,39.066,39.066,39.066,39.066,700.0
2011-03-29 14:30:00,56.27,56.27,56.26,56.27,600.0,39.066,39.066,39.0591,39.066,600.0
2011-03-29 14:35:00,56.28,56.3,56.28,56.28,4600.0,39.073,39.0868,39.073,39.073,4600.0
2011-03-29 14:40:00,56.29,56.32,56.28,56.32,3500.0,39.0799,39.1007,39.073,39.1007,3500.0
2011-03-29 14:45:00,56.32,56.34,56.32,56.33,2500.0,39.1007,39.1146,39.1007,39.1077,2500.0
2011-03-29 14:50:00,56.34,56.35,56.33,56.35,5400.0,39.1146,39.1216,39.1077,39.1216,5400.0
2011-03-29 14:55:00,56.36,56.36,56.35,56.35,1300.0,39.1285,39.1285,39.1216,39.1216,1300.0
2011-03-29 15:00:00,56.35,56.36,56.35,56.35,600.0,39.1216,39.1285,39.1216,39.1216,600.0
2011-03-29 15:05:00,56.36,56.36,56.29,56.3,4100.0,39.1285,39.1285,39.0799,39.0868,4100.0
2011-03-29 15:10:00,56.32,56.34,56.32,56.33,1300.0,39.1007,39.1146,39.1007,39.1077,1300.0
2011-03-29 15:15:00,56.33,56.37,56.33,56.34,1600.0,39.1077,39.1354,39.1077,39.1146,1600.0
2011-03-29 15:20:00,56.34,56.35,56.33,56.35,1200.0,39.1146,39.1216,39.1077,39.1216,1200.0
2011-03-29 15:25:00,56.33,56.34,56.33,56.34,2300.0,39.1077,39.1146,39.1077,39.1146,2300.0
2011-03-29 15:30:00,56.35,56.37,56.33,56.35,2800.0,39.1216,39.1354,39.1077,39.1216,2800.0
2011-03-29 15:35:00,56.35,56.35,56.33,56.34,1200.0,39.1216,39.1216,39.1077,39.1146,1200.0
2011-03-29 15:40:00,56.35,56.35,56.32,56.34,1900.0,39.1216,39.1216,39.1007,39.1146,1900.0
2011-03-29 15:45:00,56.35,56.39,56.35,56.35,3800.0,39.1216,39.1493,39.1216,39.1216,3800.0
2011-03-29 15:50:00,56.37,56.37,56.35,56.36,4700.0,39.1354,39.1354,39.1216,39.1285,4700.0
2011-03-29 15:55:00,56.35,56.37,56.34,56.36,4200.0,39.1216,39.1354,39.1146,39.1285,4200.0
2011-03-30 09:30:00,56.69,56.69,56.62,56.68,31800.0,39.3576,39.3576,39.309,39.3507,31800.0
2011-03-30 09:35:00,56.72,56.73,56.68,56.73,1000.0,39.3784,39.3854,39.3507,39.3854,1000.0
2011-03-30 09:40:00,56.75,56.75,56.7,56.7,10000.0,39.3993,39.3993,39.3646,39.3646,10000.0
2011-03-30 09:45:00,56.73,56.74,56.71,56.71,1500.0,39.3854,39.3923,39.3715,39.3715,1500.0
2011-03-30 09:50:00,56.72,56.75,56.71,56.73,3000.0,39.3784,39.3993,39.3715,39.3854,3000.0
2011-03-30 09:55:00,56.74,56.8,56.74,56.79,1700.0,39.3923,39.434,39.3923,39.427,1700.0
2011-03-30 10:00:00,56.77,56.79,56.77,56.79,1600.0,39.4131,39.427,39.4131,39.427,1600.0
2011-03-30 10:05:00,56.77,56.77,56.7,56.7,1500.0,39.4131,39.4131,39.3646,39.3646,1500.0
2011-03-30 10:10:00,56.69,56.71,56.69,56.7,300.0,39.3576,39.3715,39.3576,39.3646,300.0
2011-03-30 10:15:00,56.71,56.73,56.71,56.72,9200.0,39.3715,39.3854,39.3715,39.3784,9200.0
2011-03-30 10:20:00,56.72,56.72,56.69,56.71,2800.0,39.3784,39.3784,39.3576,39.3715,2800.0
2011-03-30 10:25:00,56.71,56.71,56.66,56.66,1300.0,39.3715,39.3715,39.3368,39.3368,1300.0
2011-03-30 10:30:00,56.68,56.74,56.68,56.73,2200.0,39.3507,39.3923,39.3507,39.3854,2200.0
2011-03-30 10:35:00,56.7,56.72,56.67,56.68,3100.0,39.3646,39.3784,39.3437,39.3507,3100.0
2011-03-30 10:40:00,56.68,56.73,56.67,56.71,2800.0,39.3507,39.3854,39.3437,39.3715,2800.0
2011-03-30 10:45:00,56.76,56.76,56.75,56.75,2400.0,39.4062,39.4062,39.3993,39.3993,2400.0
2011-03-30 10:50:00,56.79,56.79,56.74,56.74,600.0,39.427,39.427,39.3923,39.3923,600.0
2011-03-30 10:55:00,56.77,56.8,56.77,56.8,1200.0,39.4131,39.434,39.4131,39.434,1200.0
2011-03-30 11:00:00,56.81,56.81,56.78,56.78,2500.0,39.4409,39.4409,39.4201,39.4201,2500.0
2011-03-30 11:05:00,56.78,56.79,56.78,56.78,13100.0,39.4201,39.427,39.4201,39.4201,13100.0
2011-03-30 11:10:00,56.79,56.79,56.76,56.76,1900.0,39.427,39.427,39.4062,39.4062,1900.0
2011-03-30 11:15:00,56.79,56.8,56.78,56.8,500.0,39.427,39.434,39.4201,39.434,500.0
2011-03-30 11:20:00,56.79,56.79,56.77,56.77,900.0,39.427,39.427,39.4131,39.4131,900.0
2011-03-30 11:25:00,56.79,56.81,56.79,56.81,1500.0,39.427,39.4409,39.427,39.4409,1500.0
2011-03-30 11:30:00,56.83,56.83,56.82,56.83,5800.0,39.4548,39.4548,39.4479,39.4548,5800.0
2011-03-30 11:35:00,56.83,56.83,56.81,56.81,10400.0,39.4548,39.4548,39.4409,39.4409,10400.0
2011-03-30 11:40:00,56.82,56.86,56.81,56.85,8000.0,39.4479,39.4756,39.4409,39.4687,8000.0
2011-03-30 11:45:00,56.85,56.85,56.81,56.83,1300.0,39.4687,39.4687,39.4409,39.4548,1300.0
2011-03-30 11:50:00,56.84,56.86,56.83,56.85,1700.0,39.4617,39.4756,39.4548,39.4687,1700.0
2011-03-30 11:55:00,56.86,56.86,56.83,56.83,1900.0,39.4756,39.4756,39.4548,39.4548,1900.0
2011-03-30 12:00:00,56.83,56.86,56.83,56.86,7500.0,39.4548,39.4756,39.4548,39.4756,7500.0
2011-03-30 12:05:00,56.85,56.87,56.83,56.83,3500.0,39.4687,39.4826,39.4548,39.4548,3500.0
2011-03-30 12:10:00,56.83,56.87,56.82,56.87,3700.0,39.4548,39.4826,39.4479,39.4826,3700.0
2011-03-30 12:15:00,56.87,56.93,56.87,56.9,7100.0,39.4826,39.5242,39.4826,39.5034,7100.0
2011-03-30 12:20:00,56.9,56.94,56.89,56.94,1300.0,39.5034,39.5312,39.4965,39.5312,1300.0
2011-03-30 12:25:00,56.94,56.94,56.92,56.93,3900.0,39.5312,39.5312,39.5173,39.5242,3900.0
2011-03-30 12:30:00,56.93,56.93,56.92,56.92,1600.0,39.5242,39.5242,39.5173,39.5173,1600.0
2011-03-30 12:35:00,56.92,56.93,56.91,56.92,2500.0,39.5173,39.5242,39.5103,39.5173,2500.0
2011-03-30 12:40:00,56.93,56.93,56.92,56.92,900.0,39.5242,39.5242,39.5173,39.5173,900.0
2011-03-30 12:45:00,56.92,56.92,56.91,56.91,1000.0,39.5173,39.5173,39.5103,39.5103,1000.0
2011-03-30 12:50:00,56.92,56.93,56.92,56.92,2700.0,39.5173,39.5242,39.5173,39.5173,2700.0
2011-03-30 12:55:00,56.92,56.95,56.92,56.94,1800.0,39.5173,39.5381,39.5173,39.5312,1800.0
2011-03-30 13:00:00,56.94,56.97,56.94,56.96,8100.0,39.5312,39.552,39.5312,39.5451,8100.0
2011-03-30 13:05:00,56.97,57.0,56.97,57.0,7500.0,39.552,39.5728,39.552,39.5728,7500.0
2011-03-30 13:10:00,56.98,56.99,56.97,56.97,2000.0,39.5589,39.5659,39.552,39.552,2000.0
2011-03-30 13:15:00,56.97,56.98,56.96,56.97,1800.0,39.552,39.5589,39.5451,39.552,1800.0
2011-03-30 13:20:00,56.97,56.99,56.95,56.98,25400.0,39.552,39.5659,39.5381,39.5589,25400.0
2011-03-30 13:25:00,56.98,56.98,56.94,56.94,1800.0,39.5589,39.5589,39.5312,39.5312,1800.0
2011-03-30 13:30:00,56.95,56.95,56.94,56.94,600.0,39.5381,39.5381,39.5312,39.5312,600.0
2011-03-30 13:35:00,56.95,56.98,56.95,56.97,500.0,39.5381,39.5589,39.5381,39.552,500.0
2011-03-30 13:40:00,56.97,56.97,56.96,56.96,1900.0,39.552,39.552,39.5451,39.5451,1900.0
2011-03-30 13:45:00,56.96,56.97,56.94,56.94,5100.0,39.5451,39.552,39.5312,39.5312,5100.0
2011-03-30 13:50:00,56.94,56.94,56.9,56.91,3400.0,39.5312,39.5312,39.5034,39.5103,3400.0
2011-03-30 13:55:00,56.92,56.93,56.91,56.91,1900.0,39.5173,39.5242,39.5103,39.5103,1900.0
2011-03-30 14:00:00,56.93,56.95,56.93,56.94,4000.0,39.5242,39.5381,39.5242,39.5312,4000.0
2011-03-30 14:05:00,56.95,56.95,56.94,56.95,1300.0,39.5381,39.5381,39.5312,39.5381,1300.0
2011-03-30 14:10:00,56.95,56.96,56.94,56.96,4200.0,39.5381,39.5451,39.5312,39.5451,4200.0
2011-03-30 14:15:00,56.94,56.94,56.93,56.93,200.0,39.5312,39.5312,39.5242,39.5242,200.0
2011-03-30 14:20:00,56.93,56.97,56.93,56.96,4400.0,39.5242,39.552,39.5242,39.5451,4400.0
2011-03-30 14:25:00,56.96,56.96,56.94,56.95,4000.0,39.5451,39.5451,39.5312,39.5381,4000.0
2011-03-30 14:30:00,56.96,56.97,56.95,56.96,1500.0,39.5451,39.552,39.5381,39.5451,1500.0
2011-03-30 14:35:00,56.97,56.98,56.95,56.95,4800.0,39.552,39.5589,39.5381,39.5381,4800.0
2011-03-30 14:40:00,56.95,56.98,56.95,56.98,2400.0,39.5381,39.5589,39.5381,39.5589,2400.0
2011-03-30 14:45:00,56.96,56.96,56.93,56.93,800.0,39.5451,39.5451,39.5242,39.5242,800.0
2011-03-30 14:50:00,56.91,56.93,56.9,56.9,6600.0,39.5103,39.5242,39.5034,39.5034,6600.0
2011-03-30 14:55:00,56.93,56.93,56.92,56.92,700.0,39.5242,39.5242,39.5173,39.5173,700.0
2011-03-30 15:00:00,56.92,56.95,56.92,56.93,3300.0,39.5173,39.5381,39.5173,39.5242,3300.0
2011-03-30 15:05:00,56.92,56.93,56.91,56.91,3500.0,39.5173,39.5242,39.5103,39.5103,3500.0
2011-03-30 15:10:00,56.91,56.93,56.9,56.91,6800.0,39.5103,39.5242,39.5034,39.5103,6800.0
2011-03-30 15:15:00,56.89,56.94,56.88,56.93,29700.0,39.4965,39.5312,39.4895,39.5242,29700.0
2011-03-30 15:20:00,56.94,56.94,56.89,56.91,5100.0,39.5312,39.5312,39.4965,39.5103,5100.0
2011-03-30 15:25:00,56.92,56.93,56.88,56.89,9800.0,39.5173,39.5242,39.4895,39.4965,9800.0
2011-03-30 15:30:00,56.87,56.91,56.87,56.89,11400.0,39.4826,39.5103,39.4826,39.4965,11400.0
2011-03-30 15:35:00,56.9,56.93,56.9,56.93,3600.0,39.5034,39.5242,39.5034,39.5242,3600.0
2011-03-30 15:40:00,56.92,56.93,56.92,56.92,1200.0,39.5173,39.5242,39.5173,39.5173,1200.0
2011-03-30 15:45:00,56.91,56.91,56.83,56.83,8600.0,39.5103,39.5103,39.4548,39.4548,8600.0
2011-03-30 15:50:00,56.84,56.86,56.83,56.86,13400.0,39.4617,39.4756,39.4548,39.4756,13400.0
2011-03-30 15:55:00,56.87,56.87,56.83,56.84,9300.0,39.4826,39.4826,39.4548,39.4617,9300.0
2011-03-31 09:30:00,56.81,56.82,56.8,56.8,15900.0,39.4409,39.4479,39.434,39.434,15900.0
2011-03-31 09:35:00,56.82,56.87,56.82,56.83,8500.0,39.4479,39.4826,39.4479,39.4548,8500.0
2011-03-31 09:40:00,56.86,56.9,56.85,56.85,8300.0,39.4756,39.5034,39.4687,39.4687,8300.0
2011-03-31 09:45:00,56.84,56.84,56.79,56.79,4100.0,39.4617,39.4617,39.427,39.427,4100.0
2011-03-31 09:50:00,56.8,56.8,56.73,56.73,9400.0,39.434,39.434,39.3854,39.3854,9400.0
2011-03-31 09:55:00,56.74,56.79,56.72,56.79,500.0,39.3923,39.427,39.3784,39.427,500.0
2011-03-31 10:00:00,56.77,56.77,56.71,56.71,8000.0,39.4131,39.4131,39.3715,39.3715,8000.0
2011-03-31 10:05:00,56.73,56.75,56.73,56.75,1300.0,39.3854,39.3993,39.3854,39.3993,1300.0
2011-03-31 10:10:00,56.72,56.78,56.72,56.78,700.0,39.3784,39.4201,39.3784,39.4201,700.0
2011-03-31 10:15:00,56.8,56.8,56.79,56.8,3900.0,39.434,39.434,39.427,39.434,3900.0
2011-03-31 10:20:00,56.83,56.83,56.82,56.83,5100.0,39.4548,39.4548,39.4479,39.4548,5100.0
2011-03-31 10:25:00,56.85,56.85,56.82,56.82,4800.0,39.4687,39.4687,39.4479,39.4479,4800.0
2011-03-31 10:30:00,56.86,56.87,56.84,56.84,2800.0,39.4756,39.4826,39.4617,39.4617,2800.0
2011-03-31 10:35:00,56.86,56.89,56.84,56.88,4400.0,39.4756,39.4965,39.4617,39.4895,4400.0
2011-03-31 10:40:00,56.87,56.87,56.84,56.84,1900.0,39.4826,39.4826,39.4617,39.4617,1900.0
2011-03-31 10:45:00,56.85,56.85,56.85,56.85,600.0,39.4687,39.4687,39.4687,39.4687,600.0
2011-03-31 10:50:00,56.81,56.81,56.81,56.81,700.0,39.4409,39.4409,39.4409,39.4409,700.0
2011-03-31 10:55:00,56.81,56.87,56.8,56.86,1700.0,39.4409,39.4826,39.434,39.4756,1700.0
2011-03-31 11:00:00,56.87,56.87,56.82,56.82,1000.0,39.4826,39.4826,39.4479,39.4479,1000.0
2011-03-31 11:05:00,56.82,56.82,56.77,56.78,1300.0,39.4479,39.4479,39.4131,39.4201,1300.0
2011-03-31 11:10:00,56.8,56.81,56.8,56.81,1400.0,39.434,39.4409,39.434,39.4409,1400.0
2011-03-31 11:15:00,56.83,56.83,56.83,56.83,700.0,39.4548,39.4548,39.4548,39.4548,700.0
2011-03-31 11:20:00,56.83,56.83,56.78,56.78,700.0,39.4548,39.4548,39.4201,39.4201,700.0
2011-03-31 11:25:00,56.77,56.8,56.77,56.79,1000.0,39.4131,39.434,39.4131,39.427,1000.0
2011-03-31 11:30:00,56.78,56.78,56.72,56.72,800.0,39.4201,39.4201,39.3784,39.3784,800.0
2011-03-31 11:35:00,56.72,56.76,56.7,56.76,2400.0,39.3784,39.4062,39.3646,39.4062,2400.0
2011-03-31 11:40:00,56.77,56.78,56.76,56.76,3400.0,39.4131,39.4201,39.4062,39.4062,3400.0
2011-03-31 11:45:00,56.76,56.8,56.76,56.8,700.0,39.4062,39.434,39.4062,39.434,700.0
2011-03-31 11:50:00,56.8,56.8,56.77,56.77,2800.0,39.434,39.434,39.4131,39.4131,2800.0
2011-03-31 11:55:00,56.78,56.78,56.76,56.77,1300.0,39.4201,39.4201,39.4062,39.4131,1300.0
2011-03-31 12:00:00,56.77,56.8,56.76,56.77,5400.0,39.4131,39.434,39.4062,39.4131,5400.0
2011-03-31 12:05:00,56.78,56.79,56.76,56.78,6100.0,39.4201,39.427,39.4062,39.4201,6100.0
2011-03-31 12:10:00,56.77,56.78,56.76,56.76,900.0,39.4131,39.4201,39.4062,39.4062,900.0
2011-03-31 12:15:00,56.77,56.79,56.77,56.79,400.0,39.4131,39.427,39.4131,39.427,400.0
2011-03-31 12:20:00,56.79,56.82,56.77,56.82,2700.0,39.427,39.4479,39.4131,39.4479,2700.0
2011-03-31 12:25:00,56.83,56.86,56.83,56.86,3700.0,39.4548,39.4756,39.4548,39.4756,3700.0
2011-03-31 12:30:00,56.85,56.86,56.85,56.85,2600.0,39.4687,39.4756,39.4687,39.4687,2600.0
2011-03-31 12:35:00,56.84,56.84,56.83,56.84,1300.0,39.4617,39.4617,39.4548,39.4617,1300.0
2011-03-31 12:40:00,56.84,56.87,56.83,56.87,4400.0,39.4617,39.4826,39.4548,39.4826,4400.0
2011-03-31 12:45:00,56.84,56.85,56.83,56.85,800.0,39.4617,39.4687,39.4548,39.4687,800.0
2011-03-31 12:50:00,56.85,56.86,56.85,56.85,900.0,39.4687,39.4756,39.4687,39.4687,900.0
2011-03-31 12:55:00,56.86,56.88,56.86,56.87,1000.0,39.4756,39.4895,39.4756,39.4826,1000.0
2011-03-31 13:00:00,56.87,56.88,56.87,56.88,2000.0,39.4826,39.4895,39.4826,39.4895,2000.0
2011-03-31 13:05:00,56.86,56.86,56.86,56.86,1400.0,39.4756,39.4756,39.4756,39.4756,1400.0
2011-03-31 13:10:00,56.86,56.87,56.85,56.87,8000.0,39.4756,39.4826,39.4687,39.4826,8000.0
2011-03-31 13:15:00,56.86,56.87,56.86,56.87,1600.0,39.4756,39.4826,39.4756,39.4826,1600.0
2011-03-31 13:20:00,56.87,56.87,56.87,56.87,200.0,39.4826,39.4826,39.4826,39.4826,200.0
2011-03-31 13:25:00,56.87,56.87,56.86,56.86,400.0,39.4826,39.4826,39.4756,39.4756,400.0
2011-03-31 13:30:00,56.87,56.88,56.86,56.88,18200.0,39.4826,39.4895,39.4756,39.4895,18200.0
2011-03-31 13:35:00,56.87,56.89,56.87,56.88,1600.0,39.4826,39.4965,39.4826,39.4895,1600.0
2011-03-31 13:40:00,56.88,56.9,56.88,56.88,1500.0,39.4895,39.5034,39.4895,39.4895,1500.0
2011-03-31 13:45:00,56.88,56.89,56.88,56.89,2800.0,39.4895,39.4965,39.4895,39.4965,2800.0
2011-03-31 13:50:00,56.89,56.89,56.89,56.89,2300.0,39.4965,39.4965,39.4965,39.4965,2300.0
2011-03-31 13:55:00,56.87,56.88,56.85,56.86,7900.0,39.4826,39.4895,39.4687,39.4756,7900.0
2011-03-31 14:00:00,56.86,56.87,56.86,56.87,2800.0,39.4756,39.4826,39.4756,39.4826,2800.0
2011-03-31 14:05:00,56.87,56.87,56.84,56.84,1600.0,39.4826,39.4826,39.4617,39.4617,1600.0
2011-03-31 14:10:00,56.88,56.89,56.88,56.88,1900.0,39.4895,39.4965,39.4895,39.4895,1900.0
2011-03-31 14:15:00,56.89,56.91,56.87,56.87,4800.0,39.4965,39.5103,39.4826,39.4826,4800.0
2011-03-31 14:20:00,56.87,56.87,56.85,56.85,700.0,39.4826,39.4826,39.4687,39.4687,700.0
2011-03-31 14:25:00,56.86,56.86,56.83,56.84,2500.0,39.4756,39.4756,39.4548,39.4617,2500.0
2011-03-31 14:30:00,56.83,56.87,56.82,56.83,7400.0,39.4548,39.4826,39.4479,39.4548,7400.0
2011-03-31 14:35:00,56.82,56.84,56.82,56.84,1100.0,39.4479,39.4617,39.4479,39.4617,1100.0
2011-03-31 14:40:00,56.85,56.85,56.85,56.85,1600.0,39.4687,39.4687,39.4687,39.4687,1600.0
2011-03-31 14:45:00,56.85,56.88,56.85,56.88,3300.0,39.4687,39.4895,39.4687,39.4895,3300.0
2011-03-31 14:50:00,56.86,56.88,56.85,56.86,1900.0,39.4756,39.4895,39.4687,39.4756,1900.0
2011-03-31 14:55:00,56.87,56.89,56.87,56.89,2300.0,39.4826,39.4965,39.4826,39.4965,2300.0
2011-03-31 15:00:00,56.88,56.88,56.85,56.86,4100.0,39.4895,39.4895,39.4687,39.4756,4100.0
2011-03-31 15:05:00,56.85,56.88,56.85,56.86,1000.0,39.4687,39.4895,39.4687,39.4756,1000.0
2011-03-31 15:10:00,56.84,56.84,56.83,56.84,1900.0,39.4617,39.4617,39.4548,39.4617,1900.0
2011-03-31 15:15:00,56.85,56.86,56.83,56.85,11100.0,39.4687,39.4756,39.4548,39.4687,11100.0
2011-03-31 15:20:00,56.85,56.86,56.84,56.84,3400.0,39.4687,39.4756,39.4617,39.4617,3400.0
2011-03-31 15:25:00,56.84,56.84,56.83,56.84,4200.0,39.4617,39.4617,39.4548,39.4617,4200.0
2011-03-31 15:30:00,56.85,56.85,56.81,56.82,2100.0,39.4687,39.4687,39.4409,39.4479,2100.0
2011-03-31 15:35:00,56.8,56.85,56.79,56.85,5500.0,39.434,39.4687,39.427,39.4687,5500.0
2011-03-31 15:40:00,56.85,56.87,56.83,56.83,24100.0,39.4687,39.4826,39.4548,39.4548,24100.0
2011-03-31 15:45:00,56.83,56.83,56.74,56.77,12500.0,39.4548,39.4548,39.3923,39.4131,12500.0
2011-03-31 15:50:00,56.78,56.81,56.78,56.79,41200.0,39.4201,39.4409,39.4201,39.427,41200.0
2011-03-31 15:55:00,56.79,56.79,56.72,56.73,5800.0,39.427,39.427,39.3784,39.3854,5800.0
2011-04-01 09:30:00,57.12,57.13,57.07,57.08,20300.0,39.6561,39.6631,39.6214,39.6284,20300.0
2011-04-01 09:35:00,57.08,57.1,57.05,57.05,5000.0,39.6284,39.6423,39.6075,39.6075,5000.0
2011-04-01 09:40:00,57.08,57.08,57.04,57.05,17100.0,39.6284,39.6284,39.6006,39.6075,17100.0
2011-04-01 09:45:00,57.02,57.04,56.98,56.98,4300.0,39.5867,39.6006,39.5589,39.5589,4300.0
2011-04-01 09:50:00,56.97,57.01,56.95,56.99,7200.0,39.552,39.5798,39.5381,39.5659,7200.0
2011-04-01 09:55:00,56.98,57.02,56.96,56.98,8400.0,39.5589,39.5867,39.5451,39.5589,8400.0
2011-04-01 10:00:00,56.98,57.09,56.98,57.09,22000.0,39.5589,39.6353,39.5589,39.6353,22000.0
2011-04-01 10:05:00,57.08,57.12,57.08,57.11,1700.0,39.6284,39.6561,39.6284,39.6492,1700.0
2011-04-01 10:10:00,57.11,57.17,57.11,57.15,3000.0,39.6492,39.6909,39.6492,39.677,3000.0
2011-04-01 10:15:00,57.16,57.17,57.12,57.17,4400.0,39.6839,39.6909,39.6561,39.6909,4400.0
2011-04-01 10:20:00,57.18,57.19,57.17,57.18,3600.0,39.6978,39.7047,39.6909,39.6978,3600.0
2011-04-01 10:25:00,57.17,57.19,57.16,57.16,900.0,39.6909,39.7047,39.6839,39.6839,900.0
2011-04-01 10:30:00,57.15,57.15,57.15,57.15,600.0,39.677,39.677,39.677,39.677,600.0
2011-04-01 10:35:00,57.19,57.21,57.17,57.18,12600.0,39.7047,39.7186,39.6909,39.6978,12600.0
2011-04-01 10:40:00,57.16,57.16,57.11,57.13,1200.0,39.6839,39.6839,39.6492,39.6631,1200.0
2011-04-01 10:45:00,57.12,57.13,57.12,57.12,4100.0,39.6561,39.6631,39.6561,39.6561,4100.0
2011-04-01 10:50:00,57.14,57.14,57.11,57.14,900.0,39.67,39.67,39.6492,39.67,900.0
2011-04-01 10:55:00,57.15,57.18,57.15,57.17,4900.0,39.677,39.6978,39.677,39.6909,4900.0
2011-04-01 11:00:00,57.19,57.2,57.16,57.18,2200.0,39.7047,39.7117,39.6839,39.6978,2200.0
2011-04-01 11:05:00,57.18,57.18,57.14,57.17,6500.0,39.6978,39.6978,39.67,39.6909,6500.0
2011-04-01 11:10:00,57.16,57.18,57.15,57.18,5900.0,39.6839,39.6978,39.677,39.6978,5900.0
2011-04-01 11:15:00,57.19,57.2,57.18,57.19,2000.0,39.7047,39.7117,39.6978,39.7047,2000.0
2011-04-01 11:20:00,57.18,57.22,57.18,57.21,2900.0,39.6978,39.7256,39.6978,39.7186,2900.0
2011-04-01 11:25:00,57.2,57.21,57.18,57.21,1400.0,39.7117,39.7186,39.6978,39.7186,1400.0
2011-04-01 11:30:00,57.22,57.22,57.2,57.22,8600.0,39.7256,39.7256,39.7117,39.7256,8600.0
2011-04-01 11:35:00,57.22,57.23,57.2,57.23,9900.0,39.7256,39.7325,39.7117,39.7325,9900.0
2011-04-01 11:40:00,57.23,57.23,57.23,57.23,100.0,39.7325,39.7325,39.7325,39.7325,100.0
2011-04-01 11:45:00,57.2,57.2,57.17,57.2,1600.0,39.7117,39.7117,39.6909,39.7117,1600.0
2011-04-01 11:50:00,57.19,57.19,57.15,57.15,6600.0,39.7047,39.7047,39.677,39.677,6600.0
2011-04-01 11:55:00,57.17,57.2,57.17,57.2,5700.0,39.6909,39.7117,39.6909,39.7117,5700.0
2011-04-01 12:00:00,57.21,57.21,57.19,57.2,2400.0,39.7186,39.7186,39.7047,39.7117,2400.0
2011-04-01 12:05:00,57.21,57.23,57.21,57.22,6200.0,39.7186,39.7325,39.7186,39.7256,6200.0
2011-04-01 12:10:00,57.23,57.23,57.2,57.2,1600.0,39.7325,39.7325,39.7117,39.7117,1600.0
2011-04-01 12:15:00,57.21,57.21,57.2,57.2,800.0,39.7186,39.7186,39.7117,39.7117,800.0
2011-04-01 12:20:00,57.2,57.21,57.19,57.21,6300.0,39.7117,39.7186,39.7047,39.7186,6300.0
2011-04-01 12:25:00,57.21,57.21,57.2,57.2,600.0,39.7186,39.7186,39.7117,39.7117,600.0
2011-04-01 12:30:00,57.2,57.2,57.19,57.19,2000.0,39.7117,39.7117,39.7047,39.7047,2000.0
2011-04-01 12:35:00,57.18,57.2,57.18,57.2,2800.0,39.6978,39.7117,39.6978,39.7117,2800.0
2011-04-01 12:40:00,57.18,57.18,57.17,57.17,1900.0,39.6978,39.6978,39.6909,39.6909,1900.0
2011-04-01 12:45:00,57.17,57.17,57.14,57.15,5100.0,39.6909,39.6909,39.67,39.677,5100.0
2011-04-01 12:50:00,57.15,57.15,57.15,57.15,900.0,39.677,39.677,39.677,39.677,900.0
2011-04-01 12:55:00,57.16,57.16,57.16,57.16,400.0,39.6839,39.6839,39.6839,39.6839,400.0
2011-04-01 13:00:00,57.16,57.16,57.15,57.15,800.0,39.6839,39.6839,39.677,39.677,800.0
2011-04-01 13:05:00,57.13,57.14,57.12,57.14,700.0,39.6631,39.67,39.6561,39.67,700.0
2011-04-01 13:10:00,57.12,57.12,57.1,57.1,2200.0,39.6561,39.6561,39.6423,39.6423,2200.0
2011-04-01 13:15:00,57.11,57.11,57.1,57.11,900.0,39.6492,39.6492,39.6423,39.6492,900.0
2011-04-01 13:20:00,57.1,57.13,57.1,57.13,2300.0,39.6423,39.6631,39.6423,39.6631,2300.0
2011-04-01 13:25:00,57.12,57.12,57.11,57.11,800.0,39.6561,39.6561,39.6492,39.6492,800.0
2011-04-01 13:30:00,57.11,57.13,57.11,57.12,1500.0,39.6492,39.6631,39.6492,39.6561,1500.0
2011-04-01 13:35:00,57.12,57.12,57.12,57.12,200.0,39.6561,39.6561,39.6561,39.6561,200.0
2011-04-01 13:40:00,57.13,57.15,57.13,57.13,2200.0,39.6631,39.677,39.6631,39.6631,2200.0
2011-04-01 13:45:00,57.12,57.13,57.12,57.13,1800.0,39.6561,39.6631,39.6561,39.6631,1800.0
2011-04-01 13:50:00,57.12,57.12,57.12,57.12,200.0,39.6561,39.6561,39.6561,39.6561,200.0
2011-04-01 13:55:00,57.12,57.16,57.12,57.16,5500.0,39.6561,39.6839,39.6561,39.6839,5500.0
2011-04-01 14:00:00,57.15,57.17,57.15,57.16,4200.0,39.677,39.6909,39.677,39.6839,4200.0
2011-04-01 14:05:00,57.16,57.18,57.15,57.16,3700.0,39.6839,39.6978,39.677,39.6839,3700.0
2011-04-01 14:10:00,57.17,57.18,57.17,57.17,1700.0,39.6909,39.6978,39.6909,39.6909,1700.0
2011-04-01 14:15:00,57.16,57.16,57.15,57.15,500.0,39.6839,39.6839,39.677,39.677,500.0
2011-04-01 14:20:00,57.16,57.17,57.14,57.14,1500.0,39.6839,39.6909,39.67,39.67,1500.0
2011-04-01 14:25:00,57.15,57.16,57.14,57.16,2800.0,39.677,39.6839,39.67,39.6839,2800.0
2011-04-01 14:30:00,57.16,57.17,57.14,57.15,22900.0,39.6839,39.6909,39.67,39.677,22900.0
2011-04-01 14:35:00,57.16,57.17,57.15,57.15,1100.0,39.6839,39.6909,39.677,39.677,1100.0
2011-04-01 14:40:00,57.14,57.14,57.09,57.09,1800.0,39.67,39.67,39.6353,39.6353,1800.0
2011-04-01 14:45:00,57.09,57.09,57.02,57.03,5200.0,39.6353,39.6353,39.5867,39.5937,5200.0
2011-04-01 14:50:00,57.05,57.06,57.03,57.04,3800.0,39.6075,39.6145,39.5937,39.6006,3800.0
2011-04-01 14:55:00,57.02,57.06,57.01,57.05,7600.0,39.5867,39.6145,39.5798,39.6075,7600.0
2011-04-01 15:00:00,57.02,57.02,56.97,57.01,4300.0,39.5867,39.5867,39.552,39.5798,4300.0
2011-04-01 15:05:00,57.0,57.01,56.98,56.98,2100.0,39.5728,39.5798,39.5589,39.5589,2100.0
2011-04-01 15:10:00,57.0,57.0,56.91,56.92,14000.0,39.5728,39.5728,39.5103,39.5173,14000.0
2011-04-01 15:15:00,56.91,56.94,56.9,56.92,9500.0,39.5103,39.5312,39.5034,39.5173,9500.0
2011-04-01 15:20:00,56.92,56.95,56.92,56.94,8000.0,39.5173,39.5381,39.5173,39.5312,8000.0
2011-04-01 15:25:00,56.94,57.0,56.94,56.98,4700.0,39.5312,39.5728,39.5312,39.5589,4700.0
2011-04-01 15:30:00,56.98,57.02,56.98,57.0,4300.0,39.5589,39.5867,39.5589,39.5728,4300.0
2011-04-01 15:35:00,57.0,57.01,56.98,56.98,3200.0,39.5728,39.5798,39.5589,39.5589,3200.0
2011-04-01 15:40:00,57.01,57.05,57.0,57.05,8600.0,39.5798,39.6075,39.5728,39.6075,8600.0
2011-04-01 15:45:00,57.08,57.09,57.03,57.03,4500.0,39.6284,39.6353,39.5937,39.5937,4500.0
2011-04-01 15:50:00,57.03,57.05,57.01,57.02,4800.0,39.5937,39.6075,39.5798,39.5867,4800.0
2011-04-01 15:55:00,57.04,57.05,57.02,57.04,4500.0,39.6006,39.6075,39.5867,39.6006,4500.0
2011-04-04 09:30:00,57.19,57.21,57.14,57.15,27200.0,39.7047,39.7186,39.67,39.677,27200.0
2011-04-04 09:35:00,57.2,57.23,57.2,57.23,1500.0,39.7117,39.7325,39.7117,39.7325,1500.0
2011-04-04 09:40:00,57.24,57.24,57.18,57.19,2700.0,39.7395,39.7395,39.6978,39.7047,2700.0
2011-04-04 09:45:00,57.19,57.23,57.19,57.21,1800.0,39.7047,39.7325,39.7047,39.7186,1800.0
2011-04-04 09:50:00,57.21,57.21,57.1,57.1,1100.0,39.7186,39.7186,39.6423,39.6423,1100.0
2011-04-04 09:55:00,57.13,57.14,57.11,57.14,900.0,39.6631,39.67,39.6492,39.67,900.0
2011-04-04 10:00:00,57.13,57.13,57.11,57.11,300.0,39.6631,39.6631,39.6492,39.6492,300.0
2011-04-04 10:05:00,57.07,57.1,57.07,57.1,2800.0,39.6214,39.6423,39.6214,39.6423,2800.0
2011-04-04 10:10:00,57.09,57.12,57.07,57.12,3100.0,39.6353,39.6561,39.6214,39.6561,3100.0
2011-04-04 10:15:00,57.11,57.13,57.1,57.13,2500.0,39.6492,39.6631,39.6423,39.6631,2500.0
2011-04-04 10:20:00,57.14,57.16,57.13,57.16,1600.0,39.67,39.6839,39.6631,39.6839,1600.0
2011-04-04 10:25:00,57.16,57.16,57.1,57.1,3200.0,39.6839,39.6839,39.6423,39.6423,3200.0
2011-04-04 10:30:00,57.12,57.14,57.1,57.13,3400.0,39.6561,39.67,39.6423,39.6631,3400.0
2011-04-04 10:35:00,57.13,57.14,57.13,57.14,900.0,39.6631,39.67,39.6631,39.67,900.0
2011-04-04 10:40:00,57.16,57.17,57.12,57.12,3400.0,39.6839,39.6909,39.6561,39.6561,3400.0
2011-04-04 10:45:00,57.12,57.12,57.1,57.1,2100.0,39.6561,39.6561,39.6423,39.6423,2100.0
2011-04-04 10:50:00,57.11,57.15,57.11,57.12,2500.0,39.6492,39.677,39.6492,39.6561,2500.0
2011-04-04 10:55:00,57.11,57.11,57.07,57.08,2000.0,39.6492,39.6492,39.6214,39.6284,2000.0
2011-04-04 11:00:00,57.09,57.1,57.09,57.1,6900.0,39.6353,39.6423,39.6353,39.6423,6900.0
2011-04-04 11:05:00,57.08,57.08,57.06,57.06,3000.0,39.6284,39.6284,39.6145,39.6145,3000.0
2011-04-04 11:10:00,57.05,57.09,57.05,57.06,2400.0,39.6075,39.6353,39.6075,39.6145,2400.0
2011-04-04 11:15:00,57.07,57.08,57.07,57.07,2200.0,39.6214,39.6284,39.6214,39.6214,2200.0
2011-04-04 11:20:00,57.09,57.1,57.09,57.09,800.0,39.6353,39.6423,39.6353,39.6353,800.0
2011-04-04 11:25:00,57.09,57.11,57.07,57.11,2300.0,39.6353,39.6492,39.6214,39.6492,2300.0
2011-04-04 11:30:00,57.12,57.12,57.09,57.11,700.0,39.6561,39.6561,39.6353,39.6492,700.0
2011-04-04 11:35:00,57.12,57.13,57.11,57.11,1400.0,39.6561,39.6631,39.6492,39.6492,1400.0
2011-04-04 11:40:00,57.1,57.11,57.1,57.1,1600.0,39.6423,39.6492,39.6423,39.6423,1600.0
2011-04-04 11:45:00,57.11,57.13,57.1,57.11,6400.0,39.6492,39.6631,39.6423,39.6492,6400.0
2011-04-04 11:50:00,57.1,57.1,57.08,57.08,2500.0,39.6423,39.6423,39.6284,39.6284,2500.0
2011-04-04 11:55:00,57.1,57.12,57.1,57.1,600.0,39.6423,39.6561,39.6423,39.6423,600.0
2011-04-04 12:00:00,57.11,57.11,57.1,57.1,2200.0,39.6492,39.6492,39.6423,39.6423,2200.0
2011-04-04 12:05:00,57.11,57.11,57.08,57.08,600.0,39.6492,39.6492,39.6284,39.6284,600.0
2011-04-04 12:10:00,57.09,57.11,57.09,57.1,1200.0,39.6353,39.6492,39.6353,39.6423,1200.0
2011-04-04 12:15:00,57.11,57.11,57.09,57.09,2200.0,39.6492,39.6492,39.6353,39.6353,2200.0
2011-04-04 12:20:00,57.09,57.1,57.09,57.1,5100.0,39.6353,39.6423,39.6353,39.6423,5100.0
2011-04-04 12:25:00,57.1,57.1,57.1,57.1,200.0,39.6423,39.6423,39.6423,39.6423,200.0
2011-04-04 12:30:00,57.08,57.08,57.08,57.08,300.0,39.6284,39.6284,39.6284,39.6284,300.0
2011-04-04 12:35:00,57.07,57.09,57.06,57.09,2400.0,39.6214,39.6353,39.6145,39.6353,2400.0
2011-04-04 12:40:00,57.07,57.08,57.07,57.07,500.0,39.6214,39.6284,39.6214,39.6214,500.0
2011-04-04 12:45:00,57.07,57.08,57.04,57.05,3100.0,39.6214,39.6284,39.6006,39.6075,3100.0
2011-04-04 12:50:00,57.04,57.04,57.03,57.03,900.0,39.6006,39.6006,39.5937,39.5937,900.0
2011-04-04 12:55:00,57.04,57.07,57.04,57.05,1300.0,39.6006,39.6214,39.6006,39.6075,1300.0
2011-04-04 13:00:00,57.06,57.07,57.06,57.07,3100.0,39.6145,39.6214,39.6145,39.6214,3100.0
2011-04-04 13:05:00,57.08,57.08,57.06,57.07,800.0,39.6284,39.6284,39.6145,39.6214,800.0
2011-04-04 13:10:00,57.07,57.07,57.07,57.07,0.0,39.6214,39.6214,39.6214,39.6214,0.0
2011-04-04 13:15:00,57.08,57.1,57.08,57.1,1500.0,39.6284,39.6423,39.6284,39.6423,1500.0
2011-04-04 13:20:00,57.09,57.09,57.08,57.09,1100.0,39.6353,39.6353,39.6284,39.6353,1100.0
2011-04-04 13:25:00,57.09,57.1,57.08,57.09,2000.0,39.6353,39.6423,39.6284,39.6353,2000.0
2011-04-04 13:30:00,57.09,57.09,57.03,57.03,2600.0,39.6353,39.6353,39.5937,39.5937,2600.0
2011-04-04 13:35:00,57.02,57.06,57.02,57.05,3300.0,39.5867,39.6145,39.5867,39.6075,3300.0
2011-04-04 13:40:00,57.04,57.04,57.01,57.04,1300.0,39.6006,39.6006,39.5798,39.6006,1300.0
2011-04-04 13:45:00,57.04,57.04,57.01,57.03,5000.0,39.6006,39.6006,39.5798,39.5937,5000.0
2011-04-04 13:50:00,57.02,57.02,56.97,57.01,2400.0,39.5867,39.5867,39.552,39.5798,2400.0
2011-04-04 13:55:00,56.98,57.02,56.98,57.02,24800.0,39.5589,39.5867,39.5589,39.5867,24800.0
2011-04-04 14:00:00,57.02,57.02,56.98,57.0,10000.0,39.5867,39.5867,39.5589,39.5728,10000.0
2011-04-04 14:05:00,57.01,57.05,57.01,57.02,6500.0,39.5798,39.6075,39.5798,39.5867,6500.0
2011-04-04 14:10:00,57.03,57.03,57.02,57.02,3400.0,39.5937,39.5937,39.5867,39.5867,3400.0
2011-04-04 14:15:00,57.02,57.04,57.02,57.03,2700.0,39.5867,39.6006,39.5867,39.5937,2700.0
2011-04-04 14:20:00,57.03,57.04,57.02,57.02,400.0,39.5937,39.6006,39.5867,39.5867,400.0
2011-04-04 14:25:00,57.02,57.07,57.01,57.03,4400.0,39.5867,39.6214,39.5798,39.5937,4400.0
2011-04-04 14:30:00,57.04,57.07,57.04,57.06,3400.0,39.6006,39.6214,39.6006,39.6145,3400.0
2011-04-04 14:35:00,57.04,57.05,57.04,57.05,3400.0,39.6006,39.6075,39.6006,39.6075,3400.0
2011-04-04 14:40:00,57.06,57.06,57.04,57.06,3900.0,39.6145,39.6145,39.6006,39.6145,3900.0
2011-04-04 14:45:00,57.06,57.06,57.04,57.04,4600.0,39.6145,39.6145,39.6006,39.6006,4600.0
2011-04-04 14:50:00,57.05,57.06,57.04,57.04,2100.0,39.6075,39.6145,39.6006,39.6006,2100.0
2011-04-04 14:55:00,57.04,57.04,57.03,57.04,1100.0,39.6006,39.6006,39.5937,39.6006,1100.0
2011-04-04 15:00:00,57.03,57.03,57.01,57.01,1600.0,39.5937,39.5937,39.5798,39.5798,1600.0
2011-04-04 15:05:00,57.0,57.01,56.99,57.0,3300.0,39.5728,39.5798,39.5659,39.5728,3300.0
2011-04-04 15:10:00,57.0,57.04,57.0,57.01,19500.0,39.5728,39.6006,39.5728,39.5798,19500.0
2011-04-04 15:15:00,57.0,57.03,57.0,57.03,3300.0,39.5728,39.5937,39.5728,39.5937,3300.0
2011-04-04 15:20:00,57.04,57.05,57.03,57.04,3000.0,39.6006,39.6075,39.5937,39.6006,3000.0
2011-04-04 15:25:00,57.03,57.09,57.03,57.09,8200.0,39.5937,39.6353,39.5937,39.6353,8200.0
2011-04-04 15:30:00,57.08,57.08,57.05,57.05,4900.0,39.6284,39.6284,39.6075,39.6075,4900.0
2011-04-04 15:35:00,57.04,57.07,57.04,57.07,6200.0,39.6006,39.6214,39.6006,39.6214,6200.0
2011-04-04 15:40:00,57.09,57.1,57.07,57.09,5000.0,39.6353,39.6423,39.6214,39.6353,5000.0
2011-04-04 15:45:00,57.1,57.1,57.08,57.09,2200.0,39.6423,39.6423,39.6284,39.6353,2200.0
2011-04-04 15:50:00,57.08,57.09,57.04,57.04,8900.0,39.6284,39.6353,39.6006,39.6006,8900.0
2011-04-04 15:55:00,57.05,57.09,57.05,57.09,4800.0,39.6075,39.6353,39.6075,39.6353,4800.0
2011-04-05 09:30:00,56.96,57.04,56.96,57.01,9100.0,39.5451,39.6006,39.5451,39.5798,9100.0
2011-04-05 09:35:00,57.06,57.07,56.99,56.99,2500.0,39.6145,39.6214,39.5659,39.5659,2500.0
2011-04-05 09:40:00,57.01,57.02,56.97,57.0,2000.0,39.5798,39.5867,39.552,39.5728,2000.0
2011-04-05 09:45:00,57.0,57.05,57.0,57.04,3700.0,39.5728,39.6075,39.5728,39.6006,3700.0
2011-04-05 09:50:00,57.06,57.09,57.05,57.05,3700.0,39.6145,39.6353,39.6075,39.6075,3700.0
2011-04-05 09:55:00,57.07,57.08,57.03,57.05,3300.0,39.6214,39.6284,39.5937,39.6075,3300.0
2011-04-05 10:00:00,57.02,57.06,56.98,57.01,19900.0,39.5867,39.6145,39.5589,39.5798,19900.0
2011-04-05 10:05:00,56.99,57.02,56.98,57.02,4000.0,39.5659,39.5867,39.5589,39.5867,4000.0
2011-04-05 10:10:00,57.01,57.07,57.01,57.05,2400.0,39.5798,39.6214,39.5798,39.6075,2400.0
2011-04-05 10:15:00,57.05,57.08,57.05,57.07,3000.0,39.6075,39.6284,39.6075,39.6214,3000.0
2011-04-05 10:20:00,57.06,57.12,57.06,57.12,2100.0,39.6145,39.6561,39.6145,39.6561,2100.0
2011-04-05 10:25:00,57.11,57.16,57.11,57.16,3600.0,39.6492,39.6839,39.6492,39.6839,3600.0
2011-04-05 10:30:00,57.18,57.19,57.18,57.18,2700.0,39.6978,39.7047,39.6978,39.6978,2700.0
2011-04-05 10:35:00,57.19,57.22,57.19,57.21,4900.0,39.7047,39.7256,39.7047,39.7186,4900.0
2011-04-05 10:40:00,57.19,57.19,57.17,57.19,700.0,39.7047,39.7047,39.6909,39.7047,700.0
2011-04-05 10:45:00,57.21,57.21,57.21,57.21,500.0,39.7186,39.7186,39.7186,39.7186,500.0
2011-04-05 10:50:00,57.18,57.18,57.15,57.15,3700.0,39.6978,39.6978,39.677,39.677,3700.0
2011-04-05 10:55:00,57.14,57.14,57.14,57.14,1800.0,39.67,39.67,39.67,39.67,1800.0
2011-04-05 11:00:00,57.16,57.18,57.16,57.16,1800.0,39.6839,39.6978,39.6839,39.6839,1800.0
2011-04-05 11:05:00,57.17,57.17,57.14,57.14,2200.0,39.6909,39.6909,39.67,39.67,2200.0
2011-04-05 11:10:00,57.12,57.17,57.12,57.17,1300.0,39.6561,39.6909,39.6561,39.6909,1300.0
2011-04-05 11:15:00,57.17,57.19,57.17,57.18,1100.0,39.6909,39.7047,39.6909,39.6978,1100.0
2011-04-05 11:20:00,57.19,57.19,57.19,57.19,1900.0,39.7047,39.7047,39.7047,39.7047,1900.0
2011-04-05 11:25:00,57.18,57.19,57.17,57.18,1400.0,39.6978,39.7047,39.6909,39.6978,1400.0
2011-04-05 11:30:00,57.18,57.19,57.15,57.16,3300.0,39.6978,39.7047,39.677,39.6839,3300.0
2011-04-05 11:35:00,57.17,57.22,57.17,57.22,4100.0,39.6909,39.7256,39.6909,39.7256,4100.0
2011-04-05 11:40:00,57.22,57.23,57.21,57.22,2500.0,39.7256,39.7325,39.7186,39.7256,2500.0
2011-04-05 11:45:00,57.22,57.22,57.19,57.2,3000.0,39.7256,39.7256,39.7047,39.7117,3000.0
2011-04-05 11:50:00,57.19,57.22,57.19,57.21,1600.0,39.7047,39.7256,39.7047,39.7186,1600.0
2011-04-05 11:55:00,57.22,57.3,57.22,57.3,2800.0,39.7256,39.7811,39.7256,39.7811,2800.0
2011-04-05 12:00:00,57.28,57.3,57.27,57.3,1300.0,39.7672,39.7811,39.7603,39.7811,1300.0
2011-04-05 12:05:00,57.29,57.29,57.27,57.27,200.0,39.7742,39.7742,39.7603,39.7603,200.0
2011-04-05 12:10:00,57.27,57.28,57.26,57.27,2000.0,39.7603,39.7672,39.7533,39.7603,2000.0
2011-04-05 12:15:00,57.28,57.28,57.26,57.26,400.0,39.7672,39.7672,39.7533,39.7533,400.0
2011-04-05 12:20:00,57.26,57.26,57.26,57.26,0.0,39.7533,39.7533,39.7533,39.7533,0.0
2011-04-05 12:25:00,57.24,57.25,57.24,57.25,1900.0,39.7395,39.7464,39.7395,39.7464,1900.0
2011-04-05 12:30:00,57.27,57.28,57.26,57.27,1100.0,39.7603,39.7672,39.7533,39.7603,1100.0
2011-04-05 12:35:00,57.26,57.27,57.25,57.25,1300.0,39.7533,39.7603,39.7464,39.7464,1300.0
2011-04-05 12:40:00,57.25,57.26,57.24,57.25,2200.0,39.7464,39.7533,39.7395,39.7464,2200.0
2011-04-05 12:45:00,57.26,57.29,57.26,57.29,1100.0,39.7533,39.7742,39.7533,39.7742,1100.0
2011-04-05 12:50:00,57.29,57.3,57.28,57.28,1200.0,39.7742,39.7811,39.7672,39.7672,1200.0
2011-04-05 12:55:00,57.29,57.3,57.28,57.28,1100.0,39.7742,39.7811,39.7672,39.7672,1100.0
2011-04-05 13:00:00,57.29,57.3,57.28,57.29,2600.0,39.7742,39.7811,39.7672,39.7742,2600.0
2011-04-05 13:05:00,57.29,57.33,57.29,57.31,5300.0,39.7742,39.8019,39.7742,39.7881,5300.0
2011-04-05 13:10:00,57.31,57.34,57.31,57.34,3300.0,39.7881,39.8089,39.7881,39.8089,3300.0
2011-04-05 13:15:00,57.32,57.32,57.31,57.32,500.0,39.795,39.795,39.7881,39.795,500.0
2011-04-05 13:20:00,57.3,57.33,57.3,57.33,2500.0,39.7811,39.8019,39.7811,39.8019,2500.0
2011-04-05 13:25:00,57.33,57.33,57.28,57.28,1400.0,39.8019,39.8019,39.7672,39.7672,1400.0
2011-04-05 13:30:00,57.3,57.31,57.3,57.3,2700.0,39.7811,39.7881,39.7811,39.7811,2700.0
2011-04-05 13:35:00,57.28,57.3,57.28,57.3,1200.0,39.7672,39.7811,39.7672,39.7811,1200.0
2011-04-05 13:40:00,57.3,57.32,57.3,57.31,10700.0,39.7811,39.795,39.7811,39.7881,10700.0
2011-04-05 13:45:00,57.31,57.32,57.29,57.3,17300.0,39.7881,39.795,39.7742,39.7811,17300.0
2011-04-05 13:50:00,57.3,57.32,57.3,57.31,1400.0,39.7811,39.795,39.7811,39.7881,1400.0
2011-04-05 13:55:00,57.31,57.31,57.3,57.3,700.0,39.7881,39.7881,39.7811,39.7811,700.0
2011-04-05 14:00:00,57.29,57.31,57.22,57.22,2300.0,39.7742,39.7881,39.7256,39.7256,2300.0
2011-04-05 14:05:00,57.23,57.23,57.23,57.23,1300.0,39.7325,39.7325,39.7325,39.7325,1300.0
2011-04-05 14:10:00,57.24,57.27,57.24,57.26,1700.0,39.7395,39.7603,39.7395,39.7533,1700.0
2011-04-05 14:15:00,57.25,57.26,57.25,57.26,300.0,39.7464,39.7533,39.7464,39.7533,300.0
2011-04-05 14:20:00,57.25,57.29,57.25,57.29,4800.0,39.7464,39.7742,39.7464,39.7742,4800.0
2011-04-05 14:25:00,57.28,57.28,57.28,57.28,1800.0,39.7672,39.7672,39.7672,39.7672,1800.0
2011-04-05 14:30:00,57.29,57.29,57.27,57.27,1100.0,39.7742,39.7742,39.7603,39.7603,1100.0
2011-04-05 14:35:00,57.26,57.27,57.24,57.26,3200.0,39.7533,39.7603,39.7395,39.7533,3200.0
2011-04-05 14:40:00,57.26,57.26,57.21,57.21,3200.0,39.7533,39.7533,39.7186,39.7186,3200.0
2011-04-05 14:45:00,57.2,57.23,57.2,57.22,4300.0,39.7117,39.7325,39.7117,39.7256,4300.0
2011-04-05 14:50:00,57.23,57.23,57.2,57.21,2200.0,39.7325,39.7325,39.7117,39.7186,2200.0
2011-04-05 14:55:00,57.21,57.23,57.2,57.23,6100.0,39.7186,39.7325,39.7117,39.7325,6100.0
2011-04-05 15:00:00,57.23,57.24,57.21,57.22,7300.0,39.7325,39.7395,39.7186,39.7256,7300.0
2011-04-05 15:05:00,57.21,57.23,57.16,57.16,11700.0,39.7186,39.7325,39.6839,39.6839,11700.0
2011-04-05 15:10:00,57.16,57.17,57.13,57.16,7000.0,39.6839,39.6909,39.6631,39.6839,7000.0
2011-04-05 15:15:00,57.16,57.16,57.14,57.16,8200.0,39.6839,39.6839,39.67,39.6839,8200.0
2011-04-05 15:20:00,57.17,57.18,57.16,57.18,5300.0,39.6909,39.6978,39.6839,39.6978,5300.0
2011-04-05 15:25:00,57.19,57.19,57.17,57.18,7800.0,39.7047,39.7047,39.6909,39.6978,7800.0
2011-04-05 15:30:00,57.17,57.17,57.11,57.11,10600.0,39.6909,39.6909,39.6492,39.6492,10600.0
2011-04-05 15:35:00,57.11,57.16,57.11,57.14,3400.0,39.6492,39.6839,39.6492,39.67,3400.0
2011-04-05 15:40:00,57.14,57.16,57.14,57.16,1200.0,39.67,39.6839,39.67,39.6839,1200.0
2011-04-05 15:45:00,57.16,57.17,57.11,57.13,80900.0,39.6839,39.6909,39.6492,39.6631,80900.0
2011-04-05 15:50:00,57.14,57.14,57.09,57.09,7400.0,39.67,39.67,39.6353,39.6353,7400.0
2011-04-05 15:55:00,57.1,57.13,57.1,57.13,5100.0,39.6423,39.6631,39.6423,39.6631,5100.0
2011-04-06 09:30:00,57.39,57.43,57.32,57.33,11000.0,39.8436,39.8714,39.795,39.8019,11000.0
2011-04-06 09:35:00,57.32,57.4,57.32,57.37,7900.0,39.795,39.8505,39.795,39.8297,7900.0
2011-04-06 09:40:00,57.38,57.38,57.36,57.37,6800.0,39.8366,39.8366,39.8228,39.8297,6800.0
2011-04-06 09:45:00,57.4,57.4,57.34,57.34,1000.0,39.8505,39.8505,39.8089,39.8089,1000.0
2011-04-06 09:50:00,57.33,57.35,57.33,57.34,1200.0,39.8019,39.8158,39.8019,39.8089,1200.0
2011-04-06 09:55:00,57.3,57.31,57.28,57.31,1300.0,39.7811,39.7881,39.7672,39.7881,1300.0
2011-04-06 10:00:00,57.32,57.34,57.3,57.32,3600.0,39.795,39.8089,39.7811,39.795,3600.0
2011-04-06 10:05:00,57.33,57.33,57.31,57.31,300.0,39.8019,39.8019,39.7881,39.7881,300.0
2011-04-06 10:10:00,57.3,57.3,57.27,57.28,4400.0,39.7811,39.7811,39.7603,39.7672,4400.0
2011-04-06 10:15:00,57.25,57.26,57.22,57.25,8400.0,39.7464,39.7533,39.7256,39.7464,8400.0
2011-04-06 10:20:00,57.27,57.27,57.27,57.27,100.0,39.7603,39.7603,39.7603,39.7603,100.0
2011-04-06 10:25:00,57.28,57.3,57.28,57.3,2600.0,39.7672,39.7811,39.7672,39.7811,2600.0
2011-04-06 10:30:00,57.3,57.35,57.26,57.34,3400.0,39.7811,39.8158,39.7533,39.8089,3400.0
2011-04-06 10:35:00,57.33,57.33,57.3,57.32,1000.0,39.8019,39.8019,39.7811,39.795,1000.0
2011-04-06 10:40:00,57.31,57.32,57.31,57.32,400.0,39.7881,39.795,39.7881,39.795,400.0
2011-04-06 10:45:00,57.34,57.36,57.34,57.36,700.0,39.8089,39.8228,39.8089,39.8228,700.0
2011-04-06 10:50:00,57.37,57.37,57.35,57.37,4800.0,39.8297,39.8297,39.8158,39.8297,4800.0
2011-04-06 10:55:00,57.35,57.35,57.31,57.31,900.0,39.8158,39.8158,39.7881,39.7881,900.0
2011-04-06 11:00:00,57.31,57.31,57.27,57.3,2500.0,39.7881,39.7881,39.7603,39.7811,2500.0
2011-04-06 11:05:00,57.26,57.27,57.24,57.25,3600.0,39.7533,39.7603,39.7395,39.7464,3600.0
2011-04-06 11:10:00,57.24,57.26,57.22,57.23,3300.0,39.7395,39.7533,39.7256,39.7325,3300.0
2011-04-06 11:15:00,57.23,57.25,57.23,57.25,2000.0,39.7325,39.7464,39.7325,39.7464,2000.0
2011-04-06 11:20:00,57.22,57.27,57.22,57.27,2600.0,39.7256,39.7603,39.7256,39.7603,2600.0
2011-04-06 11:25:00,57.26,57.27,57.25,57.25,1900.0,39.7533,39.7603,39.7464,39.7464,1900.0
2011-04-06 11:30:00,57.27,57.27,57.22,57.22,700.0,39.7603,39.7603,39.7256,39.7256,700.0
2011-04-06 11:35:00,57.23,57.24,57.2,57.22,1400.0,39.7325,39.7395,39.7117,39.7256,1400.0
2011-04-06 11:40:00,57.22,57.24,57.2,57.2,1300.0,39.7256,39.7395,39.7117,39.7117,1300.0
2011-04-06 11:45:00,57.21,57.23,57.2,57.23,1300.0,39.7186,39.7325,39.7117,39.7325,1300.0
2011-04-06 11:50:00,57.25,57.25,57.22,57.23,2000.0,39.7464,39.7464,39.7256,39.7325,2000.0
2011-04-06 11:55:00,57.23,57.24,57.18,57.18,3600.0,39.7325,39.7395,39.6978,39.6978,3600.0
2011-04-06 12:00:00,57.16,57.19,57.16,57.16,8300.0,39.6839,39.7047,39.6839,39.6839,8300.0
2011-04-06 12:05:00,57.15,57.2,57.15,57.19,900.0,39.677,39.7117,39.677,39.7047,900.0
2011-04-06 12:10:00,57.19,57.22,57.19,57.21,4500.0,39.7047,39.7256,39.7047,39.7186,4500.0
2011-04-06 12:15:00,57.21,57.21,57.16,57.19,7100.0,39.7186,39.7186,39.6839,39.7047,7100.0
2011-04-06 12:20:00,57.19,57.21,57.19,57.2,1500.0,39.7047,39.7186,39.7047,39.7117,1500.0
2011-04-06 12:25:00,57.2,57.23,57.2,57.21,3400.0,39.7117,39.7325,39.7117,39.7186,3400.0
2011-04-06 12:30:00,57.2,57.24,57.2,57.2,1900.0,39.7117,39.7395,39.7117,39.7117,1900.0
2011-04-06 12:35:00,57.2,57.21,57.2,57.2,1200.0,39.7117,39.7186,39.7117,39.7117,1200.0
2011-04-06 12:40:00,57.21,57.23,57.2,57.2,1900.0,39.7186,39.7325,39.7117,39.7117,1900.0
2011-04-06 12:45:00,57.19,57.19,57.19,57.19,700.0,39.7047,39.7047,39.7047,39.7047,700.0
2011-04-06 12:50:00,57.19,57.2,57.19,57.2,400.0,39.7047,39.7117,39.7047,39.7117,400.0
2011-04-06 12:55:00,57.18,57.2,57.18,57.2,2600.0,39.6978,39.7117,39.6978,39.7117,2600.0
2011-04-06 13:00:00,57.19,57.2,57.19,57.19,2300.0,39.7047,39.7117,39.7047,39.7047,2300.0
2011-04-06 13:05:00,57.21,57.21,57.18,57.2,1100.0,39.7186,39.7186,39.6978,39.7117,1100.0
2011-04-06 13:10:00,57.21,57.23,57.21,57.23,1400.0,39.7186,39.7325,39.7186,39.7325,1400.0
2011-04-06 13:15:00,57.22,57.25,57.22,57.23,1400.0,39.7256,39.7464,39.7256,39.7325,1400.0
2011-04-06 13:20:00,57.23,57.23,57.22,57.23,400.0,39.7325,39.7325,39.7256,39.7325,400.0
2011-04-06 13:25:00,57.23,57.23,57.23,57.23,0.0,39.7325,39.7325,39.7325,39.7325,0.0
2011-04-06 13:30:00,57.25,57.27,57.24,57.25,20500.0,39.7464,39.7603,39.7395,39.7464,20500.0
2011-04-06 13:35:00,57.26,57.27,57.22,57.22,3400.0,39.7533,39.7603,39.7256,39.7256,3400.0
2011-04-06 13:40:00,57.24,57.24,57.22,57.22,7900.0,39.7395,39.7395,39.7256,39.7256,7900.0
2011-04-06 13:45:00,57.23,57.24,57.23,57.24,1000.0,39.7325,39.7395,39.7325,39.7395,1000.0
2011-04-06 13:50:00,57.24,57.25,57.24,57.24,2200.0,39.7395,39.7464,39.7395,39.7395,2200.0
2011-04-06 13:55:00,57.24,57.27,57.24,57.27,3000.0,39.7395,39.7603,39.7395,39.7603,3000.0
2011-04-06 14:00:00,57.26,57.26,57.25,57.26,700.0,39.7533,39.7533,39.7464,39.7533,700.0
2011-04-06 14:05:00,57.26,57.27,57.26,57.27,1400.0,39.7533,39.7603,39.7533,39.7603,1400.0
2011-04-06 14:10:00,57.27,57.29,57.25,57.29,4600.0,39.7603,39.7742,39.7464,39.7742,4600.0
2011-04-06 14:15:00,57.29,57.29,57.25,57.25,1100.0,39.7742,39.7742,39.7464,39.7464,1100.0
2011-04-06 14:20:00,57.27,57.27,57.24,57.24,3700.0,39.7603,39.7603,39.7395,39.7395,3700.0
2011-04-06 14:25:00,57.25,57.25,57.22,57.22,3600.0,39.7464,39.7464,39.7256,39.7256,3600.0
2011-04-06 14:30:00,57.24,57.28,57.24,57.27,11500.0,39.7395,39.7672,39.7395,39.7603,11500.0
2011-04-06 14:35:00,57.28,57.29,57.28,57.29,2900.0,39.7672,39.7742,39.7672,39.7742,2900.0
2011-04-06 14:40:00,57.3,57.3,57.28,57.29,1600.0,39.7811,39.7811,39.7672,39.7742,1600.0
2011-04-06 14:45:00,57.3,57.33,57.29,57.31,3700.0,39.7811,39.8019,39.7742,39.7881,3700.0
2011-04-06 14:50:00,57.32,57.32,57.31,57.31,2200.0,39.795,39.795,39.7881,39.7881,2200.0
2011-04-06 14:55:00,57.3,57.34,57.3,57.32,6400.0,39.7811,39.8089,39.7811,39.795,6400.0
2011-04-06 15:00:00,57.32,57.33,57.31,57.33,1300.0,39.795,39.8019,39.7881,39.8019,1300.0
2011-04-06 15:05:00,57.35,57.35,57.34,57.34,600.0,39.8158,39.8158,39.8089,39.8089,600.0
2011-04-06 15:10:00,57.35,57.37,57.34,57.37,11200.0,39.8158,39.8297,39.8089,39.8297,11200.0
2011-04-06 15:15:00,57.38,57.38,57.34,57.35,1900.0,39.8366,39.8366,39.8089,39.8158,1900.0
2011-04-06 15:20:00,57.35,57.35,57.31,57.32,3900.0,39.8158,39.8158,39.7881,39.795,3900.0
2011-04-06 15:25:00,57.34,57.34,57.32,57.32,1600.0,39.8089,39.8089,39.795,39.795,1600.0
2011-04-06 15:30:00,57.34,57.35,57.34,57.35,1900.0,39.8089,39.8158,39.8089,39.8158,1900.0
2011-04-06 15:35:00,57.36,57.37,57.36,57.37,2500.0,39.8228,39.8297,39.8228,39.8297,2500.0
2011-04-06 15:40:00,57.37,57.39,57.37,57.37,1400.0,39.8297,39.8436,39.8297,39.8297,1400.0
2011-04-06 15:45:00,57.39,57.39,57.37,57.37,8200.0,39.8436,39.8436,39.8297,39.8297,8200.0
2011-04-06 15:50:00,57.36,57.38,57.35,57.37,14900.0,39.8228,39.8366,39.8158,39.8297,14900.0
2011-04-06 15:55:00,57.36,57.38,57.36,57.36,6500.0,39.8228,39.8366,39.8228,39.8228,6500.0
2011-04-07 09:30:00,57.3,57.31,57.25,57.31,10500.0,39.7811,39.7881,39.7464,39.7881,10500.0
2011-04-07 09:35:00,57.28,57.31,57.27,57.27,3300.0,39.7672,39.7881,39.7603,39.7603,3300.0
2011-04-07 09:40:00,57.26,57.31,57.26,57.31,2600.0,39.7533,39.7881,39.7533,39.7881,2600.0
2011-04-07 09:45:00,57.36,57.38,57.35,57.36,2300.0,39.8228,39.8366,39.8158,39.8228,2300.0
2011-04-07 09:50:00,57.37,57.4,57.37,57.4,1400.0,39.8297,39.8505,39.8297,39.8505,1400.0
2011-04-07 09:55:00,57.41,57.41,57.41,57.41,500.0,39.8575,39.8575,39.8575,39.8575,500.0
2011-04-07 10:00:00,57.41,57.44,57.41,57.43,2500.0,39.8575,39.8783,39.8575,39.8714,2500.0
2011-04-07 10:05:00,57.4,57.4,57.36,57.36,3000.0,39.8505,39.8505,39.8228,39.8228,3000.0
2011-04-07 10:10:00,57.37,57.39,57.35,57.36,2300.0,39.8297,39.8436,39.8158,39.8228,2300.0
2011-04-07 10:15:00,57.37,57.37,57.31,57.31,2300.0,39.8297,39.8297,39.7881,39.7881,2300.0
2011-04-07 10:20:00,57.34,57.39,57.34,57.38,2400.0,39.8089,39.8436,39.8089,39.8366,2400.0
2011-04-07 10:25:00,57.38,57.39,57.35,57.35,1400.0,39.8366,39.8436,39.8158,39.8158,1400.0
2011-04-07 10:30:00,57.33,57.34,57.33,57.33,1600.0,39.8019,39.8089,39.8019,39.8019,1600.0
2011-04-07 10:35:00,57.3,57.3,57.05,57.14,14000.0,39.7811,39.7811,39.6075,39.67,14000.0
2011-04-07 10:40:00,57.1,57.1,56.96,56.99,10000.0,39.6423,39.6423,39.5451,39.5659,10000.0
2011-04-07 10:45:00,57.0,57.14,56.94,57.14,4300.0,39.5728,39.67,39.5312,39.67,4300.0
2011-04-07 10:50:00,57.13,57.22,57.13,57.21,900.0,39.6631,39.7256,39.6631,39.7186,900.0
2011-04-07 10:55:00,57.21,57.21,57.18,57.21,2700.0,39.7186,39.7186,39.6978,39.7186,2700.0
2011-04-07 11:00:00,57.23,57.23,57.16,57.17,2100.0,39.7325,39.7325,39.6839,39.6909,2100.0
2011-04-07 11:05:00,57.2,57.26,57.2,57.21,4500.0,39.7117,39.7533,39.7117,39.7186,4500.0
2011-04-07 11:10:00,57.2,57.23,57.17,57.19,3500.0,39.7117,39.7325,39.6909,39.7047,3500.0
2011-04-07 11:15:00,57.18,57.19,57.13,57.13,1100.0,39.6978,39.7047,39.6631,39.6631,1100.0
2011-04-07 11:20:00,57.14,57.14,57.12,57.14,1600.0,39.67,39.67,39.6561,39.67,1600.0
2011-04-07 11:25:00,57.17,57.19,57.17,57.19,500.0,39.6909,39.7047,39.6909,39.7047,500.0
2011-04-07 11:30:00,57.13,57.14,56.98,56.98,5600.0,39.6631,39.67,39.5589,39.5589,5600.0
2011-04-07 11:35:00,56.98,57.04,56.97,57.04,5700.0,39.5589,39.6006,39.552,39.6006,5700.0
2011-04-07 11:40:00,57.02,57.06,57.02,57.05,3700.0,39.5867,39.6145,39.5867,39.6075,3700.0
2011-04-07 11:45:00,57.05,57.06,57.0,57.0,5000.0,39.6075,39.6145,39.5728,39.5728,5000.0
2011-04-07 11:50:00,57.01,57.08,57.01,57.08,2600.0,39.5798,39.6284,39.5798,39.6284,2600.0
2011-04-07 11:55:00,57.06,57.17,57.06,57.17,3700.0,39.6145,39.6909,39.6145,39.6909,3700.0
2011-04-07 12:00:00,57.17,57.19,57.15,57.15,1200.0,39.6909,39.7047,39.677,39.677,1200.0
2011-04-07 12:05:00,57.16,57.22,57.15,57.21,6500.0,39.6839,39.7256,39.677,39.7186,6500.0
2011-04-07 12:10:00,57.19,57.2,57.17,57.19,1900.0,39.7047,39.7117,39.6909,39.7047,1900.0
2011-04-07 12:15:00,57.21,57.23,57.19,57.21,1500.0,39.7186,39.7325,39.7047,39.7186,1500.0
2011-04-07 12:20:00,57.22,57.22,57.18,57.18,1400.0,39.7256,39.7256,39.6978,39.6978,1400.0
2011-04-07 12:25:00,57.21,57.21,57.19,57.19,1200.0,39.7186,39.7186,39.7047,39.7047,1200.0
2011-04-07 12:30:00,57.19,57.21,57.19,57.21,3500.0,39.7047,39.7186,39.7047,39.7186,3500.0
2011-04-07 12:35:00,57.22,57.27,57.22,57.27,900.0,39.7256,39.7603,39.7256,39.7603,900.0
2011-04-07 12:40:00,57.27,57.29,57.27,57.27,4800.0,39.7603,39.7742,39.7603,39.7603,4800.0
2011-04-07 12:45:00,57.26,57.26,57.25,57.26,5500.0,39.7533,39.7533,39.7464,39.7533,5500.0
2011-04-07 12:50:00,57.26,57.26,57.25,57.26,2300.0,39.7533,39.7533,39.7464,39.7533,2300.0
2011-04-07 12:55:00,57.25,57.25,57.25,57.25,2800.0,39.7464,39.7464,39.7464,39.7464,2800.0
2011-04-07 13:00:00,57.25,57.25,57.21,57.21,2200.0,39.7464,39.7464,39.7186,39.7186,2200.0
2011-04-07 13:05:00,57.21,57.21,57.21,57.21,200.0,39.7186,39.7186,39.7186,39.7186,200.0
2011-04-07 13:10:00,57.22,57.23,57.15,57.15,14500.0,39.7256,39.7325,39.677,39.677,14500.0
2011-04-07 13:15:00,57.14,57.15,57.14,57.15,2000.0,39.67,39.677,39.67,39.677,2000.0
2011-04-07 13:20:00,57.13,57.16,57.13,57.14,600.0,39.6631,39.6839,39.6631,39.67,600.0
2011-04-07 13:25:00,57.15,57.15,57.13,57.13,2700.0,39.677,39.677,39.6631,39.6631,2700.0
2011-04-07 13:30:00,57.1,57.13,57.1,57.13,30800.0,39.6423,39.6631,39.6423,39.6631,30800.0
2011-04-07 13:35:00,57.15,57.16,57.14,57.14,1300.0,39.677,39.6839,39.67,39.67,1300.0
2011-04-07 13:40:00,57.12,57.14,57.11,57.11,700.0,39.6561,39.67,39.6492,39.6492,700.0
2011-04-07 13:45:00,57.1,57.11,57.05,57.05,3000.0,39.6423,39.6492,39.6075,39.6075,3000.0
2011-04-07 13:50:00,57.1,57.1,57.08,57.1,1600.0,39.6423,39.6423,39.6284,39.6423,1600.0
2011-04-07 13:55:00,57.12,57.12,57.07,57.07,1000.0,39.6561,39.6561,39.6214,39.6214,1000.0
2011-04-07 14:00:00,57.12,57.12,57.11,57.11,300.0,39.6561,39.6561,39.6492,39.6492,300.0
2011-04-07 14:05:00,57.1,57.1,57.1,57.1,600.0,39.6423,39.6423,39.6423,39.6423,600.0
2011-04-07 14:10:00,57.1,57.13,57.08,57.08,1400.0,39.6423,39.6631,39.6284,39.6284,1400.0
2011-04-07 14:15:00,57.08,57.12,57.07,57.12,2900.0,39.6284,39.6561,39.6214,39.6561,2900.0
2011-04-07 14:20:00,57.09,57.1,57.08,57.08,2100.0,39.6353,39.6423,39.6284,39.6284,2100.0
2011-04-07 14:25:00,57.11,57.11,57.06,57.06,1100.0,39.6492,39.6492,39.6145,39.6145,1100.0
2011-04-07 14:30:00,57.05,57.08,57.05,57.06,4300.0,39.6075,39.6284,39.6075,39.6145,4300.0
2011-04-07 14:35:00,57.06,57.12,57.06,57.1,1000.0,39.6145,39.6561,39.6145,39.6423,1000.0
2011-04-07 14:40:00,57.07,57.13,57.07,57.13,1100.0,39.6214,39.6631,39.6214,39.6631,1100.0
2011-04-07 14:45:00,57.12,57.13,57.12,57.13,300.0,39.6561,39.6631,39.6561,39.6631,300.0
2011-04-07 14:50:00,57.13,57.17,57.13,57.17,3600.0,39.6631,39.6909,39.6631,39.6909,3600.0
2011-04-07 14:55:00,57.17,57.17,57.14,57.15,3800.0,39.6909,39.6909,39.67,39.677,3800.0
2011-04-07 15:00:00,57.15,57.16,57.13,57.16,1900.0,39.677,39.6839,39.6631,39.6839,1900.0
2011-04-07 15:05:00,57.15,57.16,57.13,57.16,2100.0,39.677,39.6839,39.6631,39.6839,2100.0
2011-04-07 15:10:00,57.16,57.17,57.13,57.14,6400.0,39.6839,39.6909,39.6631,39.67,6400.0
2011-04-07 15:15:00,57.13,57.2,57.12,57.2,4900.0,39.6631,39.7117,39.6561,39.7117,4900.0
2011-04-07 15:20:00,57.2,57.2,57.18,57.18,4600.0,39.7117,39.7117,39.6978,39.6978,4600.0
2011-04-07 15:25:00,57.18,57.19,57.11,57.12,3000.0,39.6978,39.7047,39.6492,39.6561,3000.0
2011-04-07 15:30:00,57.15,57.15,57.11,57.15,7000.0,39.677,39.677,39.6492,39.677,7000.0
2011-04-07 15:35:00,57.15,57.17,57.15,57.17,7500.0,39.677,39.6909,39.677,39.6909,7500.0
2011-04-07 15:40:00,57.19,57.21,57.18,57.21,5300.0,39.7047,39.7186,39.6978,39.7186,5300.0
2011-04-07 15:45:00,57.22,57.24,57.21,57.22,16100.0,39.7256,39.7395,39.7186,39.7256,16100.0
2011-04-07 15:50:00,57.22,57.23,57.19,57.21,11300.0,39.7256,39.7325,39.7047,39.7186,11300.0
2011-04-07 15:55:00,57.22,57.23,57.19,57.2,27300.0,39.7256,39.7325,39.7047,39.7117,27300.0
2011-04-08 09:30:00,57.47,57.5,57.43,57.43,9200.0,39.8991,39.92,39.8714,39.8714,9200.0
2011-04-08 09:35:00,57.47,57.49,57.45,57.46,9300.0,39.8991,39.913,39.8852,39.8922,9300.0
2011-04-08 09:40:00,57.42,57.42,57.4,57.4,10200.0,39.8644,39.8644,39.8505,39.8505,10200.0
2011-04-08 09:45:00,57.41,57.42,57.35,57.36,1600.0,39.8575,39.8644,39.8158,39.8228,1600.0
2011-04-08 09:50:00,57.35,57.37,57.32,57.36,3300.0,39.8158,39.8297,39.795,39.8228,3300.0
2011-04-08 09:55:00,57.36,57.38,57.36,57.38,1500.0,39.8228,39.8366,39.8228,39.8366,1500.0
2011-04-08 10:00:00,57.37,57.39,57.34,57.36,4400.0,39.8297,39.8436,39.8089,39.8228,4400.0
2011-04-08 10:05:00,57.34,57.36,57.31,57.31,2800.0,39.8089,39.8228,39.7881,39.7881,2800.0
2011-04-08 10:10:00,57.32,57.37,57.32,57.37,3300.0,39.795,39.8297,39.795,39.8297,3300.0
2011-04-08 10:15:00,57.37,57.38,57.3,57.3,2700.0,39.8297,39.8366,39.7811,39.7811,2700.0
2011-04-08 10:20:00,57.29,57.29,57.24,57.28,3300.0,39.7742,39.7742,39.7395,39.7672,3300.0
2011-04-08 10:25:00,57.27,57.3,57.27,57.27,2200.0,39.7603,39.7811,39.7603,39.7603,2200.0
2011-04-08 10:30:00,57.27,57.29,57.27,57.29,3100.0,39.7603,39.7742,39.7603,39.7742,3100.0
2011-04-08 10:35:00,57.27,57.29,57.25,57.29,1600.0,39.7603,39.7742,39.7464,39.7742,1600.0
2011-04-08 10:40:00,57.31,57.31,57.28,57.28,1200.0,39.7881,39.7881,39.7672,39.7672,1200.0
2011-04-08 10:45:00,57.28,57.3,57.28,57.29,1300.0,39.7672,39.7811,39.7672,39.7742,1300.0
2011-04-08 10:50:00,57.29,57.29,57.23,57.25,5800.0,39.7742,39.7742,39.7325,39.7464,5800.0
2011-04-08 10:55:00,57.24,57.25,57.21,57.22,1700.0,39.7395,39.7464,39.7186,39.7256,1700.0
2011-04-08 11:00:00,57.18,57.21,57.17,57.21,2900.0,39.6978,39.7186,39.6909,39.7186,2900.0
2011-04-08 11:05:00,57.21,57.21,57.19,57.21,2600.0,39.7186,39.7186,39.7047,39.7186,2600.0
2011-04-08 11:10:00,57.19,57.19,57.17,57.17,11500.0,39.7047,39.7047,39.6909,39.6909,11500.0
2011-04-08 11:15:00,57.21,57.23,57.21,57.23,1400.0,39.7186,39.7325,39.7186,39.7325,1400.0
2011-04-08 11:20:00,57.22,57.23,57.22,57.22,10100.0,39.7256,39.7325,39.7256,39.7256,10100.0
2011-04-08 11:25:00,57.21,57.22,57.16,57.16,2100.0,39.7186,39.7256,39.6839,39.6839,2100.0
2011-04-08 11:30:00,57.18,57.23,57.18,57.23,1100.0,39.6978,39.7325,39.6978,39.7325,1100.0
2011-04-08 11:35:00,57.28,57.29,57.27,57.28,5000.0,39.7672,39.7742,39.7603,39.7672,5000.0
2011-04-08 11:40:00,57.26,57.27,57.25,57.25,1000.0,39.7533,39.7603,39.7464,39.7464,1000.0
2011-04-08 11:45:00,57.28,57.28,57.27,57.28,1200.0,39.7672,39.7672,39.7603,39.7672,1200.0
2011-04-08 11:50:00,57.24,57.24,57.23,57.23,1400.0,39.7395,39.7395,39.7325,39.7325,1400.0
2011-04-08 11:55:00,57.25,57.25,57.22,57.22,2000.0,39.7464,39.7464,39.7256,39.7256,2000.0
2011-04-08 12:00:00,57.22,57.23,57.22,57.23,600.0,39.7256,39.7325,39.7256,39.7325,600.0
2011-04-08 12:05:00,57.23,57.24,57.22,57.23,2600.0,39.7325,39.7395,39.7256,39.7325,2600.0
2011-04-08 12:10:00,57.23,57.23,57.23,57.23,0.0,39.7325,39.7325,39.7325,39.7325,0.0
2011-04-08 12:15:00,57.24,57.25,57.24,57.24,800.0,39.7395,39.7464,39.7395,39.7395,800.0
2011-04-08 12:20:00,57.2,57.2,57.2,57.2,600.0,39.7117,39.7117,39.7117,39.7117,600.0
2011-04-08 12:25:00,57.18,57.2,57.18,57.2,3000.0,39.6978,39.7117,39.6978,39.7117,3000.0
2011-04-08 12:30:00,57.22,57.23,57.21,57.23,500.0,39.7256,39.7325,39.7186,39.7325,500.0
2011-04-08 12:35:00,57.22,57.24,57.22,57.22,4600.0,39.7256,39.7395,39.7256,39.7256,4600.0
2011-04-08 12:40:00,57.23,57.23,57.23,57.23,1900.0,39.7325,39.7325,39.7325,39.7325,1900.0
2011-04-08 12:45:00,57.22,57.22,57.19,57.2,1100.0,39.7256,39.7256,39.7047,39.7117,1100.0
2011-04-08 12:50:00,57.2,57.2,57.16,57.16,1400.0,39.7117,39.7117,39.6839,39.6839,1400.0
2011-04-08 12:55:00,57.16,57.16,57.13,57.15,800.0,39.6839,39.6839,39.6631,39.677,800.0
2011-04-08 13:00:00,57.14,57.16,57.14,57.16,1800.0,39.67,39.6839,39.67,39.6839,1800.0
2011-04-08 13:05:00,57.17,57.17,57.15,57.17,1700.0,39.6909,39.6909,39.677,39.6909,1700.0
2011-04-08 13:10:00,57.17,57.17,57.14,57.16,3600.0,39.6909,39.6909,39.67,39.6839,3600.0
2011-04-08 13:15:00,57.17,57.17,57.14,57.17,5300.0,39.6909,39.6909,39.67,39.6909,5300.0
2011-04-08 13:20:00,57.16,57.17,57.16,57.17,300.0,39.6839,39.6909,39.6839,39.6909,300.0
2011-04-08 13:25:00,57.16,57.16,57.16,57.16,300.0,39.6839,39.6839,39.6839,39.6839,300.0
2011-04-08 13:30:00,57.18,57.18,57.12,57.14,11100.0,39.6978,39.6978,39.6561,39.67,11100.0
2011-04-08 13:35:00,57.15,57.15,57.13,57.14,2200.0,39.677,39.677,39.6631,39.67,2200.0
2011-04-08 13:40:00,57.14,57.14,57.13,57.13,400.0,39.67,39.67,39.6631,39.6631,400.0
2011-04-08 13:45:00,57.12,57.14,57.12,57.14,800.0,39.6561,39.67,39.6561,39.67,800.0
2011-04-08 13:50:00,57.14,57.15,57.14,57.15,300.0,39.67,39.677,39.67,39.677,300.0
2011-04-08 13:55:00,57.16,57.16,57.13,57.15,1200.0,39.6839,39.6839,39.6631,39.677,1200.0
2011-04-08 14:00:00,57.15,57.16,57.15,57.16,200.0,39.677,39.6839,39.677,39.6839,200.0
2011-04-08 14:05:00,57.15,57.18,57.15,57.17,24100.0,39.677,39.6978,39.677,39.6909,24100.0
2011-04-08 14:10:00,57.16,57.16,57.12,57.12,6200.0,39.6839,39.6839,39.6561,39.6561,6200.0
2011-04-08 14:15:00,57.11,57.13,57.09,57.13,4600.0,39.6492,39.6631,39.6353,39.6631,4600.0
2011-04-08 14:20:00,57.12,57.12,57.09,57.1,2200.0,39.6561,39.6561,39.6353,39.6423,2200.0
2011-04-08 14:25:00,57.08,57.09,57.07,57.07,1600.0,39.6284,39.6353,39.6214,39.6214,1600.0
2011-04-08 14:30:00,57.09,57.09,57.06,57.07,3000.0,39.6353,39.6353,39.6145,39.6214,3000.0
2011-04-08 14:35:00,57.06,57.06,57.01,57.04,2300.0,39.6145,39.6145,39.5798,39.6006,2300.0
2011-04-08 14:40:00,57.03,57.03,56.99,56.99,3800.0,39.5937,39.5937,39.5659,39.5659,3800.0
2011-04-08 14:45:00,56.99,57.0,56.93,56.93,2100.0,39.5659,39.5728,39.5242,39.5242,2100.0
2011-04-08 14:50:00,56.92,56.92,56.89,56.92,9300.0,39.5173,39.5173,39.4965,39.5173,9300.0
2011-04-08 14:55:00,56.91,56.91,56.83,56.86,11800.0,39.5103,39.5103,39.4548,39.4756,11800.0
2011-04-08 15:00:00,56.84,56.87,56.83,56.85,2200.0,39.4617,39.4826,39.4548,39.4687,2200.0
2011-04-08 15:05:00,56.87,56.93,56.85,56.92,3100.0,39.4826,39.5242,39.4687,39.5173,3100.0
2011-04-08 15:10:00,56.92,56.94,56.91,56.91,4700.0,39.5173,39.5312,39.5103,39.5103,4700.0
2011-04-08 15:15:00,56.9,56.9,56.89,56.9,2100.0,39.5034,39.5034,39.4965,39.5034,2100.0
2011-04-08 15:20:00,56.92,56.93,56.88,56.89,10400.0,39.5173,39.5242,39.4895,39.4965,10400.0
2011-04-08 15:25:00,56.89,56.92,56.87,56.92,3500.0,39.4965,39.5173,39.4826,39.5173,3500.0
2011-04-08 15:30:00,56.92,56.99,56.91,56.97,2900.0,39.5173,39.5659,39.5103,39.552,2900.0
2011-04-08 15:35:00,56.97,56.97,56.95,56.95,11600.0,39.552,39.552,39.5381,39.5381,11600.0
2011-04-08 15:40:00,56.94,56.97,56.93,56.97,1800.0,39.5312,39.552,39.5242,39.552,1800.0
2011-04-08 15:45:00,56.99,57.03,56.99,57.02,4700.0,39.5659,39.5937,39.5659,39.5867,4700.0
2011-04-08 15:50:00,57.02,57.07,57.02,57.07,1000.0,39.5867,39.6214,39.5867,39.6214,1000.0
2011-04-08 15:55:00,57.07,57.07,57.04,57.04,5000.0,39.6214,39.6214,39.6006,39.6006,5000.0
2011-04-11 09:30:00,57.09,57.16,57.09,57.14,17700.0,39.6353,39.6839,39.6353,39.67,17700.0
2011-04-11 09:35:00,57.15,57.15,57.09,57.09,1700.0,39.677,39.677,39.6353,39.6353,1700.0
2011-04-11 09:40:00,57.12,57.18,57.12,57.18,700.0,39.6561,39.6978,39.6561,39.6978,700.0
2011-04-11 09:45:00,57.16,57.23,57.16,57.23,1000.0,39.6839,39.7325,39.6839,39.7325,1000.0
2011-04-11 09:50:00,57.28,57.28,57.23,57.24,3000.0,39.7672,39.7672,39.7325,39.7395,3000.0
2011-04-11 09:55:00,57.26,57.28,57.22,57.24,5200.0,39.7533,39.7672,39.7256,39.7395,5200.0
2011-04-11 10:00:00,57.22,57.25,57.22,57.23,1300.0,39.7256,39.7464,39.7256,39.7325,1300.0
2011-04-11 10:05:00,57.22,57.23,57.18,57.19,3000.0,39.7256,39.7325,39.6978,39.7047,3000.0
2011-04-11 10:10:00,57.17,57.18,57.16,57.16,2700.0,39.6909,39.6978,39.6839,39.6839,2700.0
2011-04-11 10:15:00,57.18,57.22,57.15,57.15,3000.0,39.6978,39.7256,39.677,39.677,3000.0
2011-04-11 10:20:00,57.15,57.16,57.13,57.14,1800.0,39.677,39.6839,39.6631,39.67,1800.0
2011-04-11 10:25:00,57.15,57.17,57.15,57.17,300.0,39.677,39.6909,39.677,39.6909,300.0
2011-04-11 10:30:00,57.13,57.15,57.12,57.15,1600.0,39.6631,39.677,39.6561,39.677,1600.0
2011-04-11 10:35:00,57.17,57.18,57.17,57.18,300.0,39.6909,39.6978,39.6909,39.6978,300.0
2011-04-11 10:40:00,57.16,57.22,57.16,57.22,3400.0,39.6839,39.7256,39.6839,39.7256,3400.0
2011-04-11 10:45:00,57.23,57.23,57.2,57.22,2400.0,39.7325,39.7325,39.7117,39.7256,2400.0
2011-04-11 10:50:00,57.23,57.24,57.21,57.21,8400.0,39.7325,39.7395,39.7186,39.7186,8400.0
2011-04-11 10:55:00,57.22,57.22,57.2,57.2,800.0,39.7256,39.7256,39.7117,39.7117,800.0
2011-04-11 11:00:00,57.21,57.21,57.19,57.19,400.0,39.7186,39.7186,39.7047,39.7047,400.0
2011-04-11 11:05:00,57.18,57.22,57.18,57.21,2000.0,39.6978,39.7256,39.6978,39.7186,2000.0
2011-04-11 11:10:00,57.2,57.2,57.17,57.18,4900.0,39.7117,39.7117,39.6909,39.6978,4900.0
2011-04-11 11:15:00,57.2,57.25,57.2,57.24,1000.0,39.7117,39.7464,39.7117,39.7395,1000.0
2011-04-11 11:20:00,57.22,57.22,57.18,57.19,2500.0,39.7256,39.7256,39.6978,39.7047,2500.0
2011-04-11 11:25:00,57.19,57.19,57.19,57.19,200.0,39.7047,39.7047,39.7047,39.7047,200.0
2011-04-11 11:30:00,57.18,57.19,57.17,57.19,3500.0,39.6978,39.7047,39.6909,39.7047,3500.0
2011-04-11 11:35:00,57.18,57.2,57.18,57.19,3000.0,39.6978,39.7117,39.6978,39.7047,3000.0
2011-04-11 11:40:00,57.19,57.21,57.19,57.2,5300.0,39.7047,39.7186,39.7047,39.7117,5300.0
2011-04-11 11:45:00,57.21,57.21,57.18,57.18,800.0,39.7186,39.7186,39.6978,39.6978,800.0
2011-04-11 11:50:00,57.16,57.19,57.16,57.18,1500.0,39.6839,39.7047,39.6839,39.6978,1500.0
2011-04-11 11:55:00,57.16,57.16,57.13,57.13,1900.0,39.6839,39.6839,39.6631,39.6631,1900.0
2011-04-11 12:00:00,57.13,57.15,57.13,57.13,700.0,39.6631,39.677,39.6631,39.6631,700.0
2011-04-11 12:05:00,57.13,57.13,57.09,57.09,4100.0,39.6631,39.6631,39.6353,39.6353,4100.0
2011-04-11 12:10:00,57.1,57.11,57.09,57.09,3600.0,39.6423,39.6492,39.6353,39.6353,3600.0
2011-04-11 12:15:00,57.08,57.08,57.06,57.06,200.0,39.6284,39.6284,39.6145,39.6145,200.0
2011-04-11 12:20:00,57.06,57.09,57.06,57.09,1600.0,39.6145,39.6353,39.6145,39.6353,1600.0
2011-04-11 12:25:00,57.1,57.11,57.1,57.1,900.0,39.6423,39.6492,39.6423,39.6423,900.0
2011-04-11 12:30:00,57.1,57.1,57.09,57.09,500.0,39.6423,39.6423,39.6353,39.6353,500.0
2011-04-11 12:35:00,57.06,57.06,56.99,56.99,1700.0,39.6145,39.6145,39.5659,39.5659,1700.0
2011-04-11 12:40:00,56.99,56.99,56.95,56.99,2800.0,39.5659,39.5659,39.5381,39.5659,2800.0
2011-04-11 12:45:00,56.98,56.99,56.96,56.97,1200.0,39.5589,39.5659,39.5451,39.552,1200.0
2011-04-11 12:50:00,56.98,56.98,56.96,56.98,1300.0,39.5589,39.5589,39.5451,39.5589,1300.0
2011-04-11 12:55:00,56.98,56.98,56.98,56.98,0.0,39.5589,39.5589,39.5589,39.5589,0.0
2011-04-11 13:00:00,56.93,56.94,56.89,56.94,3400.0,39.5242,39.5312,39.4965,39.5312,3400.0
2011-04-11 13:05:00,56.95,56.95,56.94,56.94,3800.0,39.5381,39.5381,39.5312,39.5312,3800.0
2011-04-11 13:10:00,56.97,56.97,56.93,56.94,9200.0,39.552,39.552,39.5242,39.5312,9200.0
2011-04-11 13:15:00,56.94,56.94,56.91,56.91,5000.0,39.5312,39.5312,39.5103,39.5103,5000.0
2011-04-11 13:20:00,56.91,56.96,56.91,56.94,2100.0,39.5103,39.5451,39.5103,39.5312,2100.0
2011-04-11 13:25:00,56.94,56.96,56.94,56.96,1200.0,39.5312,39.5451,39.5312,39.5451,1200.0
2011-04-11 13:30:00,56.94,56.96,56.92,56.92,34700.0,39.5312,39.5451,39.5173,39.5173,34700.0
2011-04-11 13:35:00,56.92,56.93,56.9,56.9,8900.0,39.5173,39.5242,39.5034,39.5034,8900.0
2011-04-11 13:40:00,56.92,56.94,56.91,56.94,4500.0,39.5173,39.5312,39.5103,39.5312,4500.0
2011-04-11 13:45:00,56.91,56.92,56.91,56.91,600.0,39.5103,39.5173,39.5103,39.5103,600.0
2011-04-11 13:50:00,56.9,56.97,56.9,56.97,2200.0,39.5034,39.552,39.5034,39.552,2200.0
2011-04-11 13:55:00,56.97,56.97,56.94,56.97,3100.0,39.552,39.552,39.5312,39.552,3100.0
2011-04-11 14:00:00,56.99,56.99,56.96,56.97,1900.0,39.5659,39.5659,39.5451,39.552,1900.0
2011-04-11 14:05:00,56.99,57.01,56.99,56.99,2500.0,39.5659,39.5798,39.5659,39.5659,2500.0
2011-04-11 14:10:00,56.99,56.99,56.99,56.99,300.0,39.5659,39.5659,39.5659,39.5659,300.0
2011-04-11 14:15:00,56.97,56.99,56.97,56.99,1200.0,39.552,39.5659,39.552,39.5659,1200.0
2011-04-11 14:20:00,56.98,56.98,56.96,56.97,6300.0,39.5589,39.5589,39.5451,39.552,6300.0
2011-04-11 14:25:00,56.96,56.97,56.96,56.97,2900.0,39.5451,39.552,39.5451,39.552,2900.0
2011-04-11 14:30:00,56.98,56.98,56.91,56.92,2100.0,39.5589,39.5589,39.5103,39.5173,2100.0
2011-04-11 14:35:00,56.93,56.93,56.88,56.88,5000.0,39.5242,39.5242,39.4895,39.4895,5000.0
2011-04-11 14:40:00,56.89,56.89,56.86,56.86,1300.0,39.4965,39.4965,39.4756,39.4756,1300.0
2011-04-11 14:45:00,56.84,56.86,56.84,56.85,2200.0,39.4617,39.4756,39.4617,39.4687,2200.0
2011-04-11 14:50:00,56.86,56.89,56.86,56.87,4400.0,39.4756,39.4965,39.4756,39.4826,4400.0
2011-04-11 14:55:00,56.86,56.86,56.82,56.83,3800.0,39.4756,39.4756,39.4479,39.4548,3800.0
2011-04-11 15:00:00,56.82,56.82,56.74,56.75,2300.0,39.4479,39.4479,39.3923,39.3993,2300.0
2011-04-11 15:05:00,56.74,56.78,56.74,56.78,1300.0,39.3923,39.4201,39.3923,39.4201,1300.0
2011-04-11 15:10:00,56.76,56.76,56.74,56.74,3100.0,39.4062,39.4062,39.3923,39.3923,3100.0
2011-04-11 15:15:00,56.74,56.78,56.72,56.77,2800.0,39.3923,39.4201,39.3784,39.4131,2800.0
2011-04-11 15:20:00,56.78,56.8,56.76,56.79,7200.0,39.4201,39.434,39.4062,39.427,7200.0
2011-04-11 15:25:00,56.8,56.8,56.77,56.77,3000.0,39.434,39.434,39.4131,39.4131,3000.0
2011-04-11 15:30:00,56.76,56.81,56.76,56.79,5900.0,39.4062,39.4409,39.4062,39.427,5900.0
2011-04-11 15:35:00,56.78,56.81,56.78,56.8,6100.0,39.4201,39.4409,39.4201,39.434,6100.0
2011-04-11 15:40:00,56.8,56.81,56.8,56.81,800.0,39.434,39.4409,39.434,39.4409,800.0
2011-04-11 15:45:00,56.83,56.85,56.81,56.85,5500.0,39.4548,39.4687,39.4409,39.4687,5500.0
2011-04-11 15:50:00,56.85,56.86,56.83,56.83,2200.0,39.4687,39.4756,39.4548,39.4548,2200.0
2011-04-11 15:55:00,56.83,56.85,56.83,56.84,2000.0,39.4548,39.4687,39.4548,39.4617,2000.0
2011-04-12 09:30:00,56.48,56.55,56.42,56.43,23800.0,39.2118,39.2604,39.1702,39.1771,23800.0
2011-04-12 09:35:00,56.44,56.52,56.41,56.51,19600.0,39.184,39.2396,39.1632,39.2326,19600.0
2011-04-12 09:40:00,56.5,56.54,56.5,56.52,5500.0,39.2257,39.2535,39.2257,39.2396,5500.0
2011-04-12 09:45:00,56.52,56.57,56.52,56.53,6600.0,39.2396,39.2743,39.2396,39.2465,6600.0
2011-04-12 09:50:00,56.5,56.52,56.48,56.48,3400.0,39.2257,39.2396,39.2118,39.2118,3400.0
2011-04-12 09:55:00,56.46,56.46,56.36,56.4,12700.0,39.1979,39.1979,39.1285,39.1563,12700.0
2011-04-12 10:00:00,56.39,56.43,56.35,56.43,4900.0,39.1493,39.1771,39.1216,39.1771,4900.0
2011-04-12 10:05:00,56.41,56.41,56.29,56.32,22500.0,39.1632,39.1632,39.0799,39.1007,22500.0
2011-04-12 10:10:00,56.3,56.35,56.28,56.35,4900.0,39.0868,39.1216,39.073,39.1216,4900.0
2011-04-12 10:15:00,56.36,56.37,56.33,56.34,2700.0,39.1285,39.1354,39.1077,39.1146,2700.0
2011-04-12 10:20:00,56.33,56.36,56.29,56.29,5200.0,39.1077,39.1285,39.0799,39.0799,5200.0
2011-04-12 10:25:00,56.29,56.39,56.29,56.39,4100.0,39.0799,39.1493,39.0799,39.1493,4100.0
2011-04-12 10:30:00,56.36,56.38,56.33,56.35,3800.0,39.1285,39.1424,39.1077,39.1216,3800.0
2011-04-12 10:35:00,56.33,56.34,56.23,56.27,3900.0,39.1077,39.1146,39.0382,39.066,3900.0
2011-04-12 10:40:00,56.29,56.29,56.29,56.29,100.0,39.0799,39.0799,39.0799,39.0799,100.0
2011-04-12 10:45:00,56.27,56.27,56.2,56.24,3700.0,39.066,39.066,39.0174,39.0452,3700.0
2011-04-12 10:50:00,56.25,56.25,56.2,56.21,1700.0,39.0521,39.0521,39.0174,39.0244,1700.0
2011-04-12 10:55:00,56.21,56.21,56.15,56.16,9100.0,39.0244,39.0244,38.9827,38.9897,9100.0
2011-04-12 11:00:00,56.15,56.19,56.15,56.17,9000.0,38.9827,39.0105,38.9827,38.9966,9000.0
2011-04-12 11:05:00,56.18,56.18,56.16,56.18,2200.0,39.0035,39.0035,38.9897,39.0035,2200.0
2011-04-12 11:10:00,56.17,56.22,56.17,56.22,2200.0,38.9966,39.0313,38.9966,39.0313,2200.0
2011-04-12 11:15:00,56.21,56.21,56.19,56.2,5900.0,39.0244,39.0244,39.0105,39.0174,5900.0
2011-04-12 11:20:00,56.19,56.22,56.19,56.22,4800.0,39.0105,39.0313,39.0105,39.0313,4800.0
2011-04-12 11:25:00,56.21,56.21,56.2,56.21,1900.0,39.0244,39.0244,39.0174,39.0244,1900.0
2011-04-12 11:30:00,56.23,56.25,56.22,56.24,4700.0,39.0382,39.0521,39.0313,39.0452,4700.0
2011-04-12 11:35:00,56.24,56.29,56.24,56.29,2400.0,39.0452,39.0799,39.0452,39.0799,2400.0
2011-04-12 11:40:00,56.29,56.31,56.27,56.3,2100.0,39.0799,39.0938,39.066,39.0868,2100.0
2011-04-12 11:45:00,56.29,56.29,56.28,56.29,1500.0,39.0799,39.0799,39.073,39.0799,1500.0
2011-04-12 11:50:00,56.29,56.29,56.26,56.26,3600.0,39.0799,39.0799,39.0591,39.0591,3600.0
2011-04-12 11:55:00,56.25,56.26,56.24,56.25,4500.0,39.0521,39.0591,39.0452,39.0521,4500.0
2011-04-12 12:00:00,56.26,56.27,56.24,56.24,1600.0,39.0591,39.066,39.0452,39.0452,1600.0
2011-04-12 12:05:00,56.26,56.27,56.24,56.25,4300.0,39.0591,39.066,39.0452,39.0521,4300.0
2011-04-12 12:10:00,56.25,56.25,56.24,56.24,800.0,39.0521,39.0521,39.0452,39.0452,800.0
2011-04-12 12:15:00,56.25,56.27,56.25,56.26,4300.0,39.0521,39.066,39.0521,39.0591,4300.0
2011-04-12 12:20:00,56.26,56.28,56.25,56.26,4600.0,39.0591,39.073,39.0521,39.0591,4600.0
2011-04-12 12:25:00,56.26,56.27,56.25,56.25,1400.0,39.0591,39.066,39.0521,39.0521,1400.0
2011-04-12 12:30:00,56.25,56.25,56.21,56.21,3100.0,39.0521,39.0521,39.0244,39.0244,3100.0
2011-04-12 12:35:00,56.22,56.23,56.21,56.23,3300.0,39.0313,39.0382,39.0244,39.0382,3300.0
2011-04-12 12:40:00,56.23,56.29,56.23,56.29,1500.0,39.0382,39.0799,39.0382,39.0799,1500.0
2011-04-12 12:45:00,56.31,56.34,56.3,56.33,5600.0,39.0938,39.1146,39.0868,39.1077,5600.0
2011-04-12 12:50:00,56.32,56.33,56.31,56.31,10800.0,39.1007,39.1077,39.0938,39.0938,10800.0
2011-04-12 12:55:00,56.3,56.3,56.27,56.29,2000.0,39.0868,39.0868,39.066,39.0799,2000.0
2011-04-12 13:00:00,56.29,56.31,56.28,56.29,2000.0,39.0799,39.0938,39.073,39.0799,2000.0
2011-04-12 13:05:00,56.31,56.33,56.27,56.28,11300.0,39.0938,39.1077,39.066,39.073,11300.0
2011-04-12 13:10:00,56.28,56.29,56.24,56.24,4500.0,39.073,39.0799,39.0452,39.0452,4500.0
2011-04-12 13:15:00,56.24,56.25,56.24,56.24,2000.0,39.0452,39.0521,39.0452,39.0452,2000.0
2011-04-12 13:20:00,56.22,56.25,56.22,56.25,2200.0,39.0313,39.0521,39.0313,39.0521,2200.0
2011-04-12 13:25:00,56.25,56.31,56.25,56.31,4400.0,39.0521,39.0938,39.0521,39.0938,4400.0
2011-04-12 13:30:00,56.32,56.34,56.32,56.34,17200.0,39.1007,39.1146,39.1007,39.1146,17200.0
2011-04-12 13:35:00,56.34,56.35,56.32,56.32,22800.0,39.1146,39.1216,39.1007,39.1007,22800.0
2011-04-12 13:40:00,56.32,56.32,56.28,56.29,13500.0,39.1007,39.1007,39.073,39.0799,13500.0
2011-04-12 13:45:00,56.3,56.38,56.3,56.38,1700.0,39.0868,39.1424,39.0868,39.1424,1700.0
2011-04-12 13:50:00,56.38,56.41,56.38,56.41,1700.0,39.1424,39.1632,39.1424,39.1632,1700.0
2011-04-12 13:55:00,56.42,56.44,56.4,56.4,4500.0,39.1702,39.184,39.1563,39.1563,4500.0
2011-04-12 14:00:00,56.42,56.43,56.41,56.42,1900.0,39.1702,39.1771,39.1632,39.1702,1900.0
2011-04-12 14:05:00,56.41,56.5,56.4,56.5,3000.0,39.1632,39.2257,39.1563,39.2257,3000.0
2011-04-12 14:10:00,56.49,56.49,56.47,56.47,2700.0,39.2188,39.2188,39.2049,39.2049,2700.0
2011-04-12 14:15:00,56.48,56.48,56.45,56.47,800.0,39.2118,39.2118,39.191,39.2049,800.0
2011-04-12 14:20:00,56.49,56.5,56.49,56.5,500.0,39.2188,39.2257,39.2188,39.2257,500.0
2011-04-12 14:25:00,56.49,56.53,56.49,56.52,7200.0,39.2188,39.2465,39.2188,39.2396,7200.0
2011-04-12 14:30:00,56.51,56.51,56.48,56.48,1200.0,39.2326,39.2326,39.2118,39.2118,1200.0
2011-04-12 14:35:00,56.47,56.47,56.44,56.44,2400.0,39.2049,39.2049,39.184,39.184,2400.0
2011-04-12 14:40:00,56.43,56.46,56.43,56.45,800.0,39.1771,39.1979,39.1771,39.191,800.0
2011-04-12 14:45:00,56.45,56.45,56.39,56.4,8500.0,39.191,39.191,39.1493,39.1563,8500.0
2011-04-12 14:50:00,56.41,56.42,56.4,56.42,1100.0,39.1632,39.1702,39.1563,39.1702,1100.0
2011-04-12 14:55:00,56.42,56.43,56.4,56.4,3100.0,39.1702,39.1771,39.1563,39.1563,3100.0
2011-04-12 15:00:00,56.42,56.42,56.39,56.39,900.0,39.1702,39.1702,39.1493,39.1493,900.0
2011-04-12 15:05:00,56.4,56.43,56.4,56.43,700.0,39.1563,39.1771,39.1563,39.1771,700.0
2011-04-12 15:10:00,56.41,56.44,56.41,56.44,1900.0,39.1632,39.184,39.1632,39.184,1900.0
2011-04-12 15:15:00,56.43,56.43,56.41,56.41,1900.0,39.1771,39.1771,39.1632,39.1632,1900.0
2011-04-12 15:20:00,56.41,56.41,56.3,56.32,7700.0,39.1632,39.1632,39.0868,39.1007,7700.0
2011-04-12 15:25:00,56.33,56.33,56.28,56.29,4000.0,39.1077,39.1077,39.073,39.0799,4000.0
2011-04-12 15:30:00,56.29,56.31,56.26,56.31,4000.0,39.0799,39.0938,39.0591,39.0938,4000.0
2011-04-12 15:35:00,56.31,56.34,56.31,56.34,5500.0,39.0938,39.1146,39.0938,39.1146,5500.0
2011-04-12 15:40:00,56.34,56.35,56.31,56.35,3000.0,39.1146,39.1216,39.0938,39.1216,3000.0
2011-04-12 15:45:00,56.34,56.35,56.3,56.34,4100.0,39.1146,39.1216,39.0868,39.1146,4100.0
2011-04-12 15:50:00,56.36,56.41,56.35,56.4,4700.0,39.1285,39.1632,39.1216,39.1563,4700.0
2011-04-12 15:55:00,56.4,56.41,56.37,56.37,6400.0,39.1563,39.1632,39.1354,39.1354,6400.0
2011-04-13 09:30:00,56.66,56.68,56.61,56.62,25000.0,39.3368,39.3507,39.3021,39.309,25000.0
2011-04-13 09:35:00,56.61,56.65,56.61,56.62,1500.0,39.3021,39.3298,39.3021,39.309,1500.0
2011-04-13 09:40:00,56.6,56.64,56.57,56.57,1800.0,39.2951,39.3229,39.2743,39.2743,1800.0
2011-04-13 09:45:00,56.55,56.55,56.5,56.51,1000.0,39.2604,39.2604,39.2257,39.2326,1000.0
2011-04-13 09:50:00,56.5,56.52,56.5,56.52,900.0,39.2257,39.2396,39.2257,39.2396,900.0
2011-04-13 09:55:00,56.52,56.52,56.45,56.45,1700.0,39.2396,39.2396,39.191,39.191,1700.0
2011-04-13 10:00:00,56.45,56.46,56.42,56.43,700.0,39.191,39.1979,39.1702,39.1771,700.0
2011-04-13 10:05:00,56.4,56.4,56.37,56.37,700.0,39.1563,39.1563,39.1354,39.1354,700.0
2011-04-13 10:10:00,56.36,56.39,56.36,56.37,3300.0,39.1285,39.1493,39.1285,39.1354,3300.0
2011-04-13 10:15:00,56.35,56.38,56.35,56.38,4700.0,39.1216,39.1424,39.1216,39.1424,4700.0
2011-04-13 10:20:00,56.37,56.41,56.37,56.41,1800.0,39.1354,39.1632,39.1354,39.1632,1800.0
2011-04-13 10:25:00,56.4,56.43,56.4,56.43,1600.0,39.1563,39.1771,39.1563,39.1771,1600.0
2011-04-13 10:30:00,56.42,56.46,56.41,56.42,5500.0,39.1702,39.1979,39.1632,39.1702,5500.0
2011-04-13 10:35:00,56.41,56.42,56.37,56.37,2700.0,39.1632,39.1702,39.1354,39.1354,2700.0
2011-04-13 10:40:00,56.37,56.41,56.37,56.41,1600.0,39.1354,39.1632,39.1354,39.1632,1600.0
2011-04-13 10:45:00,56.41,56.47,56.41,56.47,5500.0,39.1632,39.2049,39.1632,39.2049,5500.0
2011-04-13 10:50:00,56.49,56.5,56.46,56.46,1700.0,39.2188,39.2257,39.1979,39.1979,1700.0
2011-04-13 10:55:00,56.46,56.46,56.46,56.46,0.0,39.1979,39.1979,39.1979,39.1979,0.0
2011-04-13 11:00:00,56.46,56.46,56.44,56.44,700.0,39.1979,39.1979,39.184,39.184,700.0
2011-04-13 11:05:00,56.44,56.44,56.43,56.43,800.0,39.184,39.184,39.1771,39.1771,800.0
2011-04-13 11:10:00,56.44,56.44,56.41,56.42,8200.0,39.184,39.184,39.1632,39.1702,8200.0
2011-04-13 11:15:00,56.4,56.41,56.39,56.41,2500.0,39.1563,39.1632,39.1493,39.1632,2500.0
2011-04-13 11:20:00,56.41,56.42,56.35,56.35,16700.0,39.1632,39.1702,39.1216,39.1216,16700.0
2011-04-13 11:25:00,56.36,56.36,56.3,56.31,9900.0,39.1285,39.1285,39.0868,39.0938,9900.0
2011-04-13 11:30:00,56.32,56.35,56.31,56.33,3700.0,39.1007,39.1216,39.0938,39.1077,3700.0
2011-04-13 11:35:00,56.34,56.34,56.24,56.24,4100.0,39.1146,39.1146,39.0452,39.0452,4100.0
2011-04-13 11:40:00,56.24,56.27,56.24,56.27,1900.0,39.0452,39.066,39.0452,39.066,1900.0
2011-04-13 11:45:00,56.28,56.28,56.27,56.28,3100.0,39.073,39.073,39.066,39.073,3100.0
2011-04-13 11:50:00,56.28,56.3,56.28,56.29,2400.0,39.073,39.0868,39.073,39.0799,2400.0
2011-04-13 11:55:00,56.28,56.28,56.19,56.19,2600.0,39.073,39.073,39.0105,39.0105,2600.0
2011-04-13 12:00:00,56.19,56.24,56.19,56.23,4000.0,39.0105,39.0452,39.0105,39.0382,4000.0
2011-04-13 12:05:00,56.24,56.25,56.22,56.24,3500.0,39.0452,39.0521,39.0313,39.0452,3500.0
2011-04-13 12:10:00,56.26,56.28,56.25,56.27,4100.0,39.0591,39.073,39.0521,39.066,4100.0
2011-04-13 12:15:00,56.26,56.29,56.25,56.27,2400.0,39.0591,39.0799,39.0521,39.066,2400.0
2011-04-13 12:20:00,56.28,56.28,56.22,56.22,1200.0,39.073,39.073,39.0313,39.0313,1200.0
2011-04-13 12:25:00,56.21,56.24,56.21,56.24,1300.0,39.0244,39.0452,39.0244,39.0452,1300.0
2011-04-13 12:30:00,56.22,56.22,56.19,56.19,2400.0,39.0313,39.0313,39.0105,39.0105,2400.0
2011-04-13 12:35:00,56.19,56.19,56.11,56.14,3200.0,39.0105,39.0105,38.9549,38.9758,3200.0
2011-04-13 12:40:00,56.13,56.15,56.12,56.12,3000.0,38.9688,38.9827,38.9619,38.9619,3000.0
2011-04-13 12:45:00,56.1,56.11,56.08,56.11,4000.0,38.948,38.9549,38.9341,38.9549,4000.0
2011-04-13 12:50:00,56.14,56.16,56.12,56.14,900.0,38.9758,38.9897,38.9619,38.9758,900.0
2011-04-13 12:55:00,56.14,56.14,56.13,56.13,300.0,38.9758,38.9758,38.9688,38.9688,300.0
2011-04-13 13:00:00,56.14,56.21,56.13,56.21,3200.0,38.9758,39.0244,38.9688,39.0244,3200.0
2011-04-13 13:05:00,56.21,56.21,56.2,56.2,1000.0,39.0244,39.0244,39.0174,39.0174,1000.0
2011-04-13 13:10:00,56.22,56.23,56.2,56.2,500.0,39.0313,39.0382,39.0174,39.0174,500.0
2011-04-13 13:15:00,56.2,56.23,56.2,56.2,1900.0,39.0174,39.0382,39.0174,39.0174,1900.0
2011-04-13 13:20:00,56.23,56.23,56.23,56.23,200.0,39.0382,39.0382,39.0382,39.0382,200.0
2011-04-13 13:25:00,56.22,56.22,56.18,56.21,17100.0,39.0313,39.0313,39.0035,39.0244,17100.0
2011-04-13 13:30:00,56.22,56.22,56.19,56.21,11300.0,39.0313,39.0313,39.0105,39.0244,11300.0
2011-04-13 13:35:00,56.2,56.21,56.14,56.14,6300.0,39.0174,39.0244,38.9758,38.9758,6300.0
2011-04-13 13:40:00,56.17,56.2,56.17,56.2,5200.0,38.9966,39.0174,38.9966,39.0174,5200.0
2011-04-13 13:45:00,56.2,56.2,56.17,56.17,3400.0,39.0174,39.0174,38.9966,38.9966,3400.0
2011-04-13 13:50:00,56.17,56.17,56.13,56.14,2400.0,38.9966,38.9966,38.9688,38.9758,2400.0
2011-04-13 13:55:00,56.14,56.14,56.11,56.13,900.0,38.9758,38.9758,38.9549,38.9688,900.0
2011-04-13 14:00:00,56.14,56.2,56.14,56.18,5100.0,38.9758,39.0174,38.9758,39.0035,5100.0
2011-04-13 14:05:00,56.18,56.18,56.14,56.16,1900.0,39.0035,39.0035,38.9758,38.9897,1900.0
2011-04-13 14:10:00,56.18,56.18,56.14,56.14,3100.0,39.0035,39.0035,38.9758,38.9758,3100.0
2011-04-13 14:15:00,56.1,56.12,56.09,56.12,1500.0,38.948,38.9619,38.9411,38.9619,1500.0
2011-04-13 14:20:00,56.12,56.18,56.11,56.18,1600.0,38.9619,39.0035,38.9549,39.0035,1600.0
2011-04-13 14:25:00,56.25,56.26,56.24,56.24,600.0,39.0521,39.0591,39.0452,39.0452,600.0
2011-04-13 14:30:00,56.24,56.27,56.22,56.22,6000.0,39.0452,39.066,39.0313,39.0313,6000.0
2011-04-13 14:35:00,56.25,56.25,56.2,56.21,3000.0,39.0521,39.0521,39.0174,39.0244,3000.0
2011-04-13 14:40:00,56.22,56.3,56.21,56.3,17300.0,39.0313,39.0868,39.0244,39.0868,17300.0
2011-04-13 14:45:00,56.32,56.33,56.27,56.28,3000.0,39.1007,39.1077,39.066,39.073,3000.0
2011-04-13 14:50:00,56.28,56.32,56.28,56.29,7700.0,39.073,39.1007,39.073,39.0799,7700.0
2011-04-13 14:55:00,56.3,56.31,56.3,56.3,1000.0,39.0868,39.0938,39.0868,39.0868,1000.0
2011-04-13 15:00:00,56.33,56.39,56.32,56.37,1700.0,39.1077,39.1493,39.1007,39.1354,1700.0
2011-04-13 15:05:00,56.36,56.37,56.34,56.37,3600.0,39.1285,39.1354,39.1146,39.1354,3600.0
2011-04-13 15:10:00,56.37,56.38,56.35,56.37,1600.0,39.1354,39.1424,39.1216,39.1354,1600.0
2011-04-13 15:15:00,56.35,56.37,56.32,56.36,4900.0,39.1216,39.1354,39.1007,39.1285,4900.0
2011-04-13 15:20:00,56.38,56.38,56.35,56.36,4300.0,39.1424,39.1424,39.1216,39.1285,4300.0
2011-04-13 15:25:00,56.36,56.37,56.34,56.34,2400.0,39.1285,39.1354,39.1146,39.1146,2400.0
2011-04-13 15:30:00,56.34,56.34,56.28,56.28,12100.0,39.1146,39.1146,39.073,39.073,12100.0
2011-04-13 15:35:00,56.29,56.32,56.28,56.32,2800.0,39.0799,39.1007,39.073,39.1007,2800.0
2011-04-13 15:40:00,56.31,56.35,56.31,56.33,6100.0,39.0938,39.1216,39.0938,39.1077,6100.0
2011-04-13 15:45:00,56.32,56.32,56.28,56.28,9900.0,39.1007,39.1007,39.073,39.073,9900.0
2011-04-13 15:50:00,56.28,56.28,56.25,56.26,5700.0,39.073,39.073,39.0521,39.0591,5700.0
2011-04-13 15:55:00,56.25,56.26,56.24,56.24,4900.0,39.0521,39.0591,39.0452,39.0452,4900.0
2011-04-14 09:30:00,55.9,55.98,55.89,55.93,26300.0,38.8091,38.8647,38.8022,38.83,26300.0
2011-04-14 09:35:00,55.94,55.98,55.94,55.96,2000.0,38.8369,38.8647,38.8369,38.8508,2000.0
2011-04-14 09:40:00,55.97,55.97,55.91,55.91,9900.0,38.8577,38.8577,38.8161,38.8161,9900.0
2011-04-14 09:45:00,55.9,55.9,55.77,55.79,16400.0,38.8091,38.8091,38.7189,38.7328,16400.0
2011-04-14 09:50:00,55.74,55.82,55.74,55.82,2100.0,38.6981,38.7536,38.6981,38.7536,2100.0
2011-04-14 09:55:00,55.82,55.93,55.82,55.93,2000.0,38.7536,38.83,38.7536,38.83,2000.0
2011-04-14 10:00:00,55.9,55.94,55.88,55.93,14300.0,38.8091,38.8369,38.7953,38.83,14300.0
2011-04-14 10:05:00,55.94,55.94,55.91,55.92,4100.0,38.8369,38.8369,38.8161,38.823,4100.0
2011-04-14 10:10:00,55.95,55.95,55.89,55.89,1400.0,38.8439,38.8439,38.8022,38.8022,1400.0
2011-04-14 10:15:00,55.94,55.99,55.94,55.99,300.0,38.8369,38.8716,38.8369,38.8716,300.0
2011-04-14 10:20:00,56.0,56.02,55.98,56.02,2900.0,38.8786,38.8925,38.8647,38.8925,2900.0
2011-04-14 10:25:00,56.01,56.07,56.01,56.06,1100.0,38.8855,38.9272,38.8855,38.9202,1100.0
2011-04-14 10:30:00,56.09,56.13,56.08,56.13,1100.0,38.9411,38.9688,38.9341,38.9688,1100.0
2011-04-14 10:35:00,56.14,56.14,56.14,56.14,1900.0,38.9758,38.9758,38.9758,38.9758,1900.0
2011-04-14 10:40:00,56.1,56.1,56.08,56.09,1200.0,38.948,38.948,38.9341,38.9411,1200.0
2011-04-14 10:45:00,56.09,56.09,56.09,56.09,200.0,38.9411,38.9411,38.9411,38.9411,200.0
2011-04-14 10:50:00,56.08,56.11,56.07,56.07,1200.0,38.9341,38.9549,38.9272,38.9272,1200.0
2011-04-14 10:55:00,56.06,56.06,56.06,56.06,100.0,38.9202,38.9202,38.9202,38.9202,100.0
2011-04-14 11:00:00,56.06,56.08,56.06,56.08,1400.0,38.9202,38.9341,38.9202,38.9341,1400.0
2011-04-14 11:05:00,56.1,56.12,56.08,56.1,2200.0,38.948,38.9619,38.9341,38.948,2200.0
2011-04-14 11:10:00,56.09,56.09,56.04,56.06,900.0,38.9411,38.9411,38.9063,38.9202,900.0
2011-04-14 11:15:00,56.01,56.04,56.0,56.02,4300.0,38.8855,38.9063,38.8786,38.8925,4300.0
2011-04-14 11:20:00,56.03,56.04,56.03,56.04,1100.0,38.8994,38.9063,38.8994,38.9063,1100.0
2011-04-14 11:25:00,56.04,56.07,56.01,56.02,1900.0,38.9063,38.9272,38.8855,38.8925,1900.0
2011-04-14 11:30:00,56.03,56.07,56.03,56.06,2400.0,38.8994,38.9272,38.8994,38.9202,2400.0
2011-04-14 11:35:00,56.02,56.03,55.99,56.02,1600.0,38.8925,38.8994,38.8716,38.8925,1600.0
2011-04-14 11:40:00,56.02,56.02,55.98,56.0,2600.0,38.8925,38.8925,38.8647,38.8786,2600.0
2011-04-14 11:45:00,56.0,56.04,56.0,56.02,2200.0,38.8786,38.9063,38.8786,38.8925,2200.0
2011-04-14 11:50:00,56.02,56.04,56.02,56.04,1300.0,38.8925,38.9063,38.8925,38.9063,1300.0
2011-04-14 11:55:00,56.05,56.07,56.03,56.07,1100.0,38.9133,38.9272,38.8994,38.9272,1100.0
2011-04-14 12:00:00,56.07,56.09,56.06,56.08,1700.0,38.9272,38.9411,38.9202,38.9341,1700.0
2011-04-14 12:05:00,56.11,56.11,56.1,56.1,1400.0,38.9549,38.9549,38.948,38.948,1400.0
2011-04-14 12:10:00,56.1,56.15,56.1,56.15,2100.0,38.948,38.9827,38.948,38.9827,2100.0
2011-04-14 12:15:00,56.16,56.16,56.14,56.14,1100.0,38.9897,38.9897,38.9758,38.9758,1100.0
2011-04-14 12:20:00,56.14,56.19,56.14,56.18,1700.0,38.9758,39.0105,38.9758,39.0035,1700.0
2011-04-14 12:25:00,56.15,56.18,56.15,56.18,1200.0,38.9827,39.0035,38.9827,39.0035,1200.0
2011-04-14 12:30:00,56.2,56.22,56.19,56.22,1400.0,39.0174,39.0313,39.0105,39.0313,1400.0
2011-04-14 12:35:00,56.22,56.22,56.21,56.21,2400.0,39.0313,39.0313,39.0244,39.0244,2400.0
2011-04-14 12:40:00,56.21,56.21,56.19,56.19,600.0,39.0244,39.0244,39.0105,39.0105,600.0
2011-04-14 12:45:00,56.18,56.18,56.18,56.18,2200.0,39.0035,39.0035,39.0035,39.0035,2200.0
2011-04-14 12:50:00,56.18,56.18,56.18,56.18,500.0,39.0035,39.0035,39.0035,39.0035,500.0
2011-04-14 12:55:00,56.21,56.23,56.2,56.23,800.0,39.0244,39.0382,39.0174,39.0382,800.0
2011-04-14 13:00:00,56.22,56.23,56.21,56.23,800.0,39.0313,39.0382,39.0244,39.0382,800.0
2011-04-14 13:05:00,56.23,56.23,56.23,56.23,0.0,39.0382,39.0382,39.0382,39.0382,0.0
2011-04-14 13:10:00,56.2,56.2,56.19,56.19,1300.0,39.0174,39.0174,39.0105,39.0105,1300.0
2011-04-14 13:15:00,56.17,56.17,56.16,56.17,1800.0,38.9966,38.9966,38.9897,38.9966,1800.0
2011-04-14 13:20:00,56.16,56.17,56.14,56.15,3600.0,38.9897,38.9966,38.9758,38.9827,3600.0
2011-04-14 13:25:00,56.15,56.18,56.15,56.16,700.0,38.9827,39.0035,38.9827,38.9897,700.0
2011-04-14 13:30:00,56.19,56.19,56.16,56.17,800.0,39.0105,39.0105,38.9897,38.9966,800.0
2011-04-14 13:35:00,56.17,56.19,56.17,56.19,700.0,38.9966,39.0105,38.9966,39.0105,700.0
2011-04-14 13:40:00,56.18,56.18,56.12,56.15,9900.0,39.0035,39.0035,38.9619,38.9827,9900.0
2011-04-14 13:45:00,56.13,56.16,56.13,56.16,13600.0,38.9688,38.9897,38.9688,38.9897,13600.0
2011-04-14 13:50:00,56.16,56.16,56.11,56.12,7100.0,38.9897,38.9897,38.9549,38.9619,7100.0
2011-04-14 13:55:00,56.13,56.14,56.11,56.11,10900.0,38.9688,38.9758,38.9549,38.9549,10900.0
2011-04-14 14:00:00,56.12,56.15,56.12,56.15,1400.0,38.9619,38.9827,38.9619,38.9827,1400.0
2011-04-14 14:05:00,56.15,56.17,56.14,56.17,2900.0,38.9827,38.9966,38.9758,38.9966,2900.0
2011-04-14 14:10:00,56.17,56.17,56.17,56.17,3000.0,38.9966,38.9966,38.9966,38.9966,3000.0
2011-04-14 14:15:00,56.17,56.18,56.17,56.18,5100.0,38.9966,39.0035,38.9966,39.0035,5100.0
2011-04-14 14:20:00,56.18,56.18,56.17,56.17,6000.0,39.0035,39.0035,38.9966,38.9966,6000.0
2011-04-14 14:25:00,56.18,56.23,56.18,56.2,9600.0,39.0035,39.0382,39.0035,39.0174,9600.0
2011-04-14 14:30:00,56.2,56.24,56.2,56.24,1600.0,39.0174,39.0452,39.0174,39.0452,1600.0
2011-04-14 14:35:00,56.25,56.25,56.23,56.23,2500.0,39.0521,39.0521,39.0382,39.0382,2500.0
2011-04-14 14:40:00,56.18,56.18,56.18,56.18,200.0,39.0035,39.0035,39.0035,39.0035,200.0
2011-04-14 14:45:00,56.19,56.2,56.17,56.2,4900.0,39.0105,39.0174,38.9966,39.0174,4900.0
2011-04-14 14:50:00,56.2,56.22,56.19,56.22,5000.0,39.0174,39.0313,39.0105,39.0313,5000.0
2011-04-14 14:55:00,56.24,56.25,56.21,56.21,9900.0,39.0452,39.0521,39.0244,39.0244,9900.0
2011-04-14 15:00:00,56.22,56.32,56.22,56.31,4900.0,39.0313,39.1007,39.0313,39.0938,4900.0
2011-04-14 15:05:00,56.31,56.33,56.31,56.33,1200.0,39.0938,39.1077,39.0938,39.1077,1200.0
2011-04-14 15:10:00,56.32,56.35,56.3,56.34,10700.0,39.1007,39.1216,39.0868,39.1146,10700.0
2011-04-14 15:15:00,56.34,56.39,56.34,56.39,6700.0,39.1146,39.1493,39.1146,39.1493,6700.0
2011-04-14 15:20:00,56.38,56.38,56.36,56.36,2900.0,39.1424,39.1424,39.1285,39.1285,2900.0
2011-04-14 15:25:00,56.36,56.38,56.36,56.37,1200.0,39.1285,39.1424,39.1285,39.1354,1200.0
2011-04-14 15:30:00,56.37,56.37,56.31,56.33,5700.0,39.1354,39.1354,39.0938,39.1077,5700.0
2011-04-14 15:35:00,56.32,56.38,56.32,56.37,2100.0,39.1007,39.1424,39.1007,39.1354,2100.0
2011-04-14 15:40:00,56.37,56.38,56.32,56.32,6000.0,39.1354,39.1424,39.1007,39.1007,6000.0
2011-04-14 15:45:00,56.32,56.33,56.3,56.32,6900.0,39.1007,39.1077,39.0868,39.1007,6900.0
2011-04-14 15:50:00,56.31,56.32,56.3,56.31,4300.0,39.0938,39.1007,39.0868,39.0938,4300.0
2011-04-14 15:55:00,56.31,56.31,56.27,56.27,3800.0,39.0938,39.0938,39.066,39.066,3800.0
2011-04-15 09:30:00,56.44,56.49,56.4,56.46,15800.0,39.184,39.2188,39.1563,39.1979,15800.0
2011-04-15 09:35:00,56.47,56.51,56.43,56.43,14100.0,39.2049,39.2326,39.1771,39.1771,14100.0
2011-04-15 09:40:00,56.44,56.46,56.42,56.42,7800.0,39.184,39.1979,39.1702,39.1702,7800.0
2011-04-15 09:45:00,56.43,56.43,56.39,56.4,18100.0,39.1771,39.1771,39.1493,39.1563,18100.0
2011-04-15 09:50:00,56.36,56.4,56.36,56.4,7700.0,39.1285,39.1563,39.1285,39.1563,7700.0
2011-04-15 09:55:00,56.44,56.5,56.42,56.47,8400.0,39.184,39.2257,39.1702,39.2049,8400.0
2011-04-15 10:00:00,56.5,56.61,56.5,56.58,7800.0,39.2257,39.3021,39.2257,39.2812,7800.0
2011-04-15 10:05:00,56.6,56.6,56.54,56.55,3300.0,39.2951,39.2951,39.2535,39.2604,3300.0
2011-04-15 10:10:00,56.54,56.55,56.54,56.55,1100.0,39.2535,39.2604,39.2535,39.2604,1100.0
2011-04-15 10:15:00,56.56,56.56,56.48,56.49,2400.0,39.2674,39.2674,39.2118,39.2188,2400.0
2011-04-15 10:20:00,56.48,56.49,56.46,56.48,7700.0,39.2118,39.2188,39.1979,39.2118,7700.0
2011-04-15 10:25:00,56.48,56.5,56.45,56.47,3800.0,39.2118,39.2257,39.191,39.2049,3800.0
2011-04-15 10:30:00,56.51,56.52,56.4,56.4,15400.0,39.2326,39.2396,39.1563,39.1563,15400.0
2011-04-15 10:35:00,56.41,56.41,56.37,56.37,5300.0,39.1632,39.1632,39.1354,39.1354,5300.0
2011-04-15 10:40:00,56.39,56.42,56.39,56.4,1100.0,39.1493,39.1702,39.1493,39.1563,1100.0
2011-04-15 10:45:00,56.39,56.47,56.39,56.46,8100.0,39.1493,39.2049,39.1493,39.1979,8100.0
2011-04-15 10:50:00,56.47,56.5,56.47,56.48,2300.0,39.2049,39.2257,39.2049,39.2118,2300.0
2011-04-15 10:55:00,56.5,56.51,56.47,56.49,3700.0,39.2257,39.2326,39.2049,39.2188,3700.0
2011-04-15 11:00:00,56.5,56.51,56.49,56.51,3200.0,39.2257,39.2326,39.2188,39.2326,3200.0
2011-04-15 11:05:00,56.51,56.52,56.49,56.49,2000.0,39.2326,39.2396,39.2188,39.2188,2000.0
2011-04-15 11:10:00,56.48,56.48,56.43,56.43,3000.0,39.2118,39.2118,39.1771,39.1771,3000.0
2011-04-15 11:15:00,56.45,56.46,56.45,56.46,10400.0,39.191,39.1979,39.191,39.1979,10400.0
2011-04-15 11:20:00,56.46,56.55,56.46,56.55,6500.0,39.1979,39.2604,39.1979,39.2604,6500.0
2011-04-15 11:25:00,56.53,56.56,56.51,56.55,1800.0,39.2465,39.2674,39.2326,39.2604,1800.0
2011-04-15 11:30:00,56.56,56.57,56.55,56.56,1300.0,39.2674,39.2743,39.2604,39.2674,1300.0
2011-04-15 11:35:00,56.57,56.57,56.55,56.55,700.0,39.2743,39.2743,39.2604,39.2604,700.0
2011-04-15 11:40:00,56.55,56.57,56.55,56.56,2600.0,39.2604,39.2743,39.2604,39.2674,2600.0
2011-04-15 11:45:00,56.57,56.57,56.56,56.56,1700.0,39.2743,39.2743,39.2674,39.2674,1700.0
2011-04-15 11:50:00,56.56,56.58,56.55,56.58,900.0,39.2674,39.2812,39.2604,39.2812,900.0
2011-04-15 11:55:00,56.58,56.6,56.57,56.57,2000.0,39.2812,39.2951,39.2743,39.2743,2000.0
2011-04-15 12:00:00,56.57,56.6,56.57,56.6,1500.0,39.2743,39.2951,39.2743,39.2951,1500.0
2011-04-15 12:05:00,56.6,56.62,56.6,56.61,7700.0,39.2951,39.309,39.2951,39.3021,7700.0
2011-04-15 12:10:00,56.61,56.67,56.61,56.66,5800.0,39.3021,39.3437,39.3021,39.3368,5800.0
2011-04-15 12:15:00,56.68,56.69,56.67,56.67,1900.0,39.3507,39.3576,39.3437,39.3437,1900.0
2011-04-15 12:20:00,56.67,56.67,56.67,56.67,0.0,39.3437,39.3437,39.3437,39.3437,0.0
2011-04-15 12:25:00,56.65,56.65,56.65,56.65,600.0,39.3298,39.3298,39.3298,39.3298,600.0
2011-04-15 12:30:00,56.66,56.66,56.64,56.64,3500.0,39.3368,39.3368,39.3229,39.3229,3500.0
2011-04-15 12:35:00,56.65,56.67,56.65,56.67,1000.0,39.3298,39.3437,39.3298,39.3437,1000.0
2011-04-15 12:40:00,56.66,56.67,56.64,56.65,2600.0,39.3368,39.3437,39.3229,39.3298,2600.0
2011-04-15 12:45:00,56.65,56.68,56.65,56.68,2100.0,39.3298,39.3507,39.3298,39.3507,2100.0
2011-04-15 12:50:00,56.68,56.69,56.68,56.69,3400.0,39.3507,39.3576,39.3507,39.3576,3400.0
2011-04-15 12:55:00,56.69,56.7,56.69,56.69,800.0,39.3576,39.3646,39.3576,39.3576,800.0
2011-04-15 13:00:00,56.71,56.73,56.68,56.7,2700.0,39.3715,39.3854,39.3507,39.3646,2700.0
2011-04-15 13:05:00,56.69,56.69,56.67,56.69,1000.0,39.3576,39.3576,39.3437,39.3576,1000.0
2011-04-15 13:10:00,56.7,56.71,56.7,56.71,1100.0,39.3646,39.3715,39.3646,39.3715,1100.0
2011-04-15 13:15:00,56.69,56.7,56.69,56.69,2300.0,39.3576,39.3646,39.3576,39.3576,2300.0
2011-04-15 13:20:00,56.65,56.65,56.65,56.65,200.0,39.3298,39.3298,39.3298,39.3298,200.0
2011-04-15 13:25:00,56.67,56.67,56.64,56.65,1800.0,39.3437,39.3437,39.3229,39.3298,1800.0
2011-04-15 13:30:00,56.65,56.66,56.63,56.66,2300.0,39.3298,39.3368,39.316,39.3368,2300.0
2011-04-15 13:35:00,56.65,56.67,56.64,56.65,3300.0,39.3298,39.3437,39.3229,39.3298,3300.0
2011-04-15 13:40:00,56.66,56.67,56.64,56.64,3400.0,39.3368,39.3437,39.3229,39.3229,3400.0
2011-04-15 13:45:00,56.65,56.67,56.65,56.65,23700.0,39.3298,39.3437,39.3298,39.3298,23700.0
2011-04-15 13:50:00,56.66,56.66,56.65,56.65,5800.0,39.3368,39.3368,39.3298,39.3298,5800.0
2011-04-15 13:55:00,56.65,56.66,56.64,56.64,3200.0,39.3298,39.3368,39.3229,39.3229,3200.0
2011-04-15 14:00:00,56.63,56.65,56.63,56.64,3400.0,39.316,39.3298,39.316,39.3229,3400.0
2011-04-15 14:05:00,56.65,56.65,56.64,56.64,1100.0,39.3298,39.3298,39.3229,39.3229,1100.0
2011-04-15 14:10:00,56.65,56.65,56.61,56.61,5000.0,39.3298,39.3298,39.3021,39.3021,5000.0
2011-04-15 14:15:00,56.62,56.62,56.62,56.62,600.0,39.309,39.309,39.309,39.309,600.0
2011-04-15 14:20:00,56.64,56.66,56.64,56.66,2600.0,39.3229,39.3368,39.3229,39.3368,2600.0
2011-04-15 14:25:00,56.66,56.66,56.66,56.66,1400.0,39.3368,39.3368,39.3368,39.3368,1400.0
2011-04-15 14:30:00,56.68,56.68,56.67,56.68,1200.0,39.3507,39.3507,39.3437,39.3507,1200.0
2011-04-15 14:35:00,56.68,56.68,56.65,56.65,2800.0,39.3507,39.3507,39.3298,39.3298,2800.0
2011-04-15 14:40:00,56.66,56.66,56.66,56.66,300.0,39.3368,39.3368,39.3368,39.3368,300.0
2011-04-15 14:45:00,56.65,56.66,56.63,56.64,3200.0,39.3298,39.3368,39.316,39.3229,3200.0
2011-04-15 14:50:00,56.65,56.65,56.63,56.63,1400.0,39.3298,39.3298,39.316,39.316,1400.0
2011-04-15 14:55:00,56.63,56.64,56.62,56.64,1400.0,39.316,39.3229,39.309,39.3229,1400.0
2011-04-15 15:00:00,56.65,56.66,56.64,56.64,9200.0,39.3298,39.3368,39.3229,39.3229,9200.0
2011-04-15 15:05:00,56.64,56.65,56.62,56.63,22900.0,39.3229,39.3298,39.309,39.316,22900.0
2011-04-15 15:10:00,56.63,56.64,56.58,56.6,5400.0,39.316,39.3229,39.2812,39.2951,5400.0
2011-04-15 15:15:00,56.58,56.59,56.54,56.59,13000.0,39.2812,39.2882,39.2535,39.2882,13000.0
2011-04-15 15:20:00,56.58,56.58,56.55,56.55,1600.0,39.2812,39.2812,39.2604,39.2604,1600.0
2011-04-15 15:25:00,56.58,56.59,56.54,56.57,3700.0,39.2812,39.2882,39.2535,39.2743,3700.0
2011-04-15 15:30:00,56.59,56.6,56.58,56.6,1000.0,39.2882,39.2951,39.2812,39.2951,1000.0
2011-04-15 15:35:00,56.61,56.62,56.56,56.58,6800.0,39.3021,39.309,39.2674,39.2812,6800.0
2011-04-15 15:40:00,56.58,56.6,56.56,56.57,10600.0,39.2812,39.2951,39.2674,39.2743,10600.0
2011-04-15 15:45:00,56.55,56.57,56.54,56.54,4100.0,39.2604,39.2743,39.2535,39.2535,4100.0
2011-04-15 15:50:00,56.56,56.57,56.56,56.57,1900.0,39.2674,39.2743,39.2674,39.2743,1900.0
2011-04-15 15:55:00,56.57,56.6,56.57,56.59,1800.0,39.2743,39.2951,39.2743,39.2882,1800.0
2011-04-18 09:30:00,56.0,56.0,55.71,55.71,27400.0,38.8786,38.8786,38.6772,38.6772,27400.0
2011-04-18 09:35:00,55.71,55.81,55.69,55.79,18800.0,38.6772,38.7467,38.6633,38.7328,18800.0
2011-04-18 09:40:00,55.78,55.89,55.75,55.84,10200.0,38.7258,38.8022,38.705,38.7675,10200.0
2011-04-18 09:45:00,55.82,55.86,55.8,55.86,3200.0,38.7536,38.7814,38.7397,38.7814,3200.0
2011-04-18 09:50:00,55.84,55.84,55.74,55.76,4500.0,38.7675,38.7675,38.6981,38.7119,4500.0
2011-04-18 09:55:00,55.77,55.78,55.75,55.76,2200.0,38.7189,38.7258,38.705,38.7119,2200.0
2011-04-18 10:00:00,55.73,55.76,55.66,55.7,3500.0,38.6911,38.7119,38.6425,38.6703,3500.0
2011-04-18 10:05:00,55.7,55.71,55.58,55.65,5900.0,38.6703,38.6772,38.587,38.6356,5900.0
2011-04-18 10:10:00,55.64,55.68,55.63,55.66,3500.0,38.6286,38.6564,38.6217,38.6425,3500.0
2011-04-18 10:15:00,55.65,55.75,55.63,55.75,11300.0,38.6356,38.705,38.6217,38.705,11300.0
2011-04-18 10:20:00,55.75,55.84,55.73,55.76,21000.0,38.705,38.7675,38.6911,38.7119,21000.0
2011-04-18 10:25:00,55.75,55.79,55.7,55.79,3800.0,38.705,38.7328,38.6703,38.7328,3800.0
2011-04-18 10:30:00,55.79,55.83,55.79,55.8,1400.0,38.7328,38.7605,38.7328,38.7397,1400.0
2011-04-18 10:35:00,55.82,55.82,55.79,55.79,900.0,38.7536,38.7536,38.7328,38.7328,900.0
2011-04-18 10:40:00,55.78,55.78,55.69,55.7,7100.0,38.7258,38.7258,38.6633,38.6703,7100.0
2011-04-18 10:45:00,55.68,55.69,55.65,55.66,4100.0,38.6564,38.6633,38.6356,38.6425,4100.0
2011-04-18 10:50:00,55.65,55.68,55.62,55.64,7500.0,38.6356,38.6564,38.6148,38.6286,7500.0
2011-04-18 10:55:00,55.65,55.65,55.58,55.6,3400.0,38.6356,38.6356,38.587,38.6009,3400.0
2011-04-18 11:00:00,55.58,55.62,55.53,55.53,3500.0,38.587,38.6148,38.5523,38.5523,3500.0
2011-04-18 11:05:00,55.52,55.54,55.5,55.52,10000.0,38.5453,38.5592,38.5314,38.5453,10000.0
2011-04-18 11:10:00,55.53,55.61,55.53,55.61,1700.0,38.5523,38.6078,38.5523,38.6078,1700.0
2011-04-18 11:15:00,55.6,55.64,55.6,55.62,3300.0,38.6009,38.6286,38.6009,38.6148,3300.0
2011-04-18 11:20:00,55.61,55.67,55.61,55.67,4900.0,38.6078,38.6495,38.6078,38.6495,4900.0
2011-04-18 11:25:00,55.64,55.69,55.64,55.69,2000.0,38.6286,38.6633,38.6286,38.6633,2000.0
2011-04-18 11:30:00,55.66,55.66,55.63,55.63,1500.0,38.6425,38.6425,38.6217,38.6217,1500.0
2011-04-18 11:35:00,55.63,55.71,55.63,55.69,1600.0,38.6217,38.6772,38.6217,38.6633,1600.0
2011-04-18 11:40:00,55.68,55.69,55.67,55.69,1600.0,38.6564,38.6633,38.6495,38.6633,1600.0
2011-04-18 11:45:00,55.69,55.73,55.68,55.71,3900.0,38.6633,38.6911,38.6564,38.6772,3900.0
2011-04-18 11:50:00,55.72,55.73,55.69,55.71,2700.0,38.6842,38.6911,38.6633,38.6772,2700.0
2011-04-18 11:55:00,55.71,55.73,55.69,55.71,1600.0,38.6772,38.6911,38.6633,38.6772,1600.0
2011-04-18 12:00:00,55.67,55.68,55.66,55.68,2700.0,38.6495,38.6564,38.6425,38.6564,2700.0
2011-04-18 12:05:00,55.68,55.74,55.68,55.73,2200.0,38.6564,38.6981,38.6564,38.6911,2200.0
2011-04-18 12:10:00,55.72,55.72,55.69,55.7,1000.0,38.6842,38.6842,38.6633,38.6703,1000.0
2011-04-18 12:15:00,55.7,55.71,55.69,55.71,900.0,38.6703,38.6772,38.6633,38.6772,900.0
2011-04-18 12:20:00,55.7,55.7,55.65,55.65,2700.0,38.6703,38.6703,38.6356,38.6356,2700.0
2011-04-18 12:25:00,55.64,55.66,55.64,55.66,2300.0,38.6286,38.6425,38.6286,38.6425,2300.0
2011-04-18 12:30:00,55.67,55.68,55.65,55.66,2200.0,38.6495,38.6564,38.6356,38.6425,2200.0
2011-04-18 12:35:00,55.66,55.68,55.66,55.68,4200.0,38.6425,38.6564,38.6425,38.6564,4200.0
2011-04-18 12:40:00,55.68,55.69,55.66,55.68,1200.0,38.6564,38.6633,38.6425,38.6564,1200.0
2011-04-18 12:45:00,55.67,55.67,55.65,55.65,1500.0,38.6495,38.6495,38.6356,38.6356,1500.0
2011-04-18 12:50:00,55.64,55.64,55.64,55.64,2600.0,38.6286,38.6286,38.6286,38.6286,2600.0
2011-04-18 12:55:00,55.64,55.67,55.63,55.67,1300.0,38.6286,38.6495,38.6217,38.6495,1300.0
2011-04-18 13:00:00,55.67,55.67,55.67,55.67,0.0,38.6495,38.6495,38.6495,38.6495,0.0
2011-04-18 13:05:00,55.66,55.66,55.63,55.63,900.0,38.6425,38.6425,38.6217,38.6217,900.0
2011-04-18 13:10:00,55.63,55.64,55.63,55.63,3000.0,38.6217,38.6286,38.6217,38.6217,3000.0
2011-04-18 13:15:00,55.61,55.64,55.6,55.64,4700.0,38.6078,38.6286,38.6009,38.6286,4700.0
2011-04-18 13:20:00,55.65,55.65,55.63,55.64,6100.0,38.6356,38.6356,38.6217,38.6286,6100.0
2011-04-18 13:25:00,55.63,55.64,55.63,55.63,300.0,38.6217,38.6286,38.6217,38.6217,300.0
2011-04-18 13:30:00,55.63,55.66,55.62,55.66,4500.0,38.6217,38.6425,38.6148,38.6425,4500.0
2011-04-18 13:35:00,55.66,55.67,55.65,55.65,9400.0,38.6425,38.6495,38.6356,38.6356,9400.0
2011-04-18 13:40:00,55.65,55.69,55.64,55.69,16600.0,38.6356,38.6633,38.6286,38.6633,16600.0
2011-04-18 13:45:00,55.69,55.69,55.68,55.69,1300.0,38.6633,38.6633,38.6564,38.6633,1300.0
2011-04-18 13:50:00,55.69,55.74,55.68,55.74,2800.0,38.6633,38.6981,38.6564,38.6981,2800.0
2011-04-18 13:55:00,55.73,55.75,55.73,55.75,5500.0,38.6911,38.705,38.6911,38.705,5500.0
2011-04-18 14:00:00,55.73,55.74,55.69,55.7,5200.0,38.6911,38.6981,38.6633,38.6703,5200.0
2011-04-18 14:05:00,55.71,55.74,55.7,55.73,6200.0,38.6772,38.6981,38.6703,38.6911,6200.0
2011-04-18 14:10:00,55.72,55.77,55.72,55.76,3600.0,38.6842,38.7189,38.6842,38.7119,3600.0
2011-04-18 14:15:00,55.76,55.76,55.73,55.75,5300.0,38.7119,38.7119,38.6911,38.705,5300.0
2011-04-18 14:20:00,55.75,55.75,55.75,55.75,100.0,38.705,38.705,38.705,38.705,100.0
2011-04-18 14:25:00,55.75,55.76,55.74,55.74,3500.0,38.705,38.7119,38.6981,38.6981,3500.0
2011-04-18 14:30:00,55.74,55.76,55.74,55.76,3400.0,38.6981,38.7119,38.6981,38.7119,3400.0
2011-04-18 14:35:00,55.76,55.8,55.76,55.8,10000.0,38.7119,38.7397,38.7119,38.7397,10000.0
2011-04-18 14:40:00,55.84,55.86,55.8,55.83,4400.0,38.7675,38.7814,38.7397,38.7605,4400.0
2011-04-18 14:45:00,55.86,55.9,55.85,55.87,3100.0,38.7814,38.8091,38.7744,38.7883,3100.0
2011-04-18 14:50:00,55.87,55.88,55.86,55.86,3400.0,38.7883,38.7953,38.7814,38.7814,3400.0
2011-04-18 14:55:00,55.86,55.91,55.86,55.87,7100.0,38.7814,38.8161,38.7814,38.7883,7100.0
2011-04-18 15:00:00,55.88,55.88,55.85,55.85,6400.0,38.7953,38.7953,38.7744,38.7744,6400.0
2011-04-18 15:05:00,55.86,55.87,55.79,55.79,8300.0,38.7814,38.7883,38.7328,38.7328,8300.0
2011-04-18 15:10:00,55.79,55.83,55.79,55.83,1700.0,38.7328,38.7605,38.7328,38.7605,1700.0
2011-04-18 15:15:00,55.85,55.95,55.85,55.94,4900.0,38.7744,38.8439,38.7744,38.8369,4900.0
2011-04-18 15:20:00,55.96,55.98,55.92,55.92,4100.0,38.8508,38.8647,38.823,38.823,4100.0
2011-04-18 15:25:00,55.92,55.93,55.9,55.91,5200.0,38.823,38.83,38.8091,38.8161,5200.0
2011-04-18 15:30:00,55.92,55.98,55.92,55.93,5500.0,38.823,38.8647,38.823,38.83,5500.0
2011-04-18 15:35:00,55.93,55.93,55.87,55.88,5500.0,38.83,38.83,38.7883,38.7953,5500.0
2011-04-18 15:40:00,55.88,55.89,55.83,55.83,3500.0,38.7953,38.8022,38.7605,38.7605,3500.0
2011-04-18 15:45:00,55.82,55.86,55.8,55.85,6300.0,38.7536,38.7814,38.7397,38.7744,6300.0
2011-04-18 15:50:00,55.84,55.86,55.81,55.83,7400.0,38.7675,38.7814,38.7467,38.7605,7400.0
2011-04-18 15:55:00,55.83,55.89,55.83,55.86,7900.0,38.7605,38.8022,38.7605,38.7814,7900.0
2011-04-19 09:30:00,55.93,56.08,55.93,56.07,12800.0,38.83,38.9341,38.83,38.9272,12800.0
2011-04-19 09:35:00,56.09,56.11,56.04,56.04,11400.0,38.9411,38.9549,38.9063,38.9063,11400.0
2011-04-19 09:40:00,56.09,56.1,56.09,56.09,1300.0,38.9411,38.948,38.9411,38.9411,1300.0
2011-04-19 09:45:00,56.1,56.1,56.04,56.04,3000.0,38.948,38.948,38.9063,38.9063,3000.0
2011-04-19 09:50:00,56.02,56.03,55.95,55.95,6900.0,38.8925,38.8994,38.8439,38.8439,6900.0
2011-04-19 09:55:00,55.96,56.03,55.96,56.02,2600.0,38.8508,38.8994,38.8508,38.8925,2600.0
2011-04-19 10:00:00,56.0,56.0,55.95,56.0,1100.0,38.8786,38.8786,38.8439,38.8786,1100.0
2011-04-19 10:05:00,55.97,56.04,55.97,56.04,1200.0,38.8577,38.9063,38.8577,38.9063,1200.0
2011-04-19 10:10:00,56.03,56.06,56.02,56.02,1100.0,38.8994,38.9202,38.8925,38.8925,1100.0
2011-04-19 10:15:00,56.02,56.08,56.02,56.06,1200.0,38.8925,38.9341,38.8925,38.9202,1200.0
2011-04-19 10:20:00,56.07,56.08,56.05,56.08,4400.0,38.9272,38.9341,38.9133,38.9341,4400.0
2011-04-19 10:25:00,56.07,56.09,56.06,56.08,2300.0,38.9272,38.9411,38.9202,38.9341,2300.0
2011-04-19 10:30:00,56.07,56.08,55.98,55.98,1100.0,38.9272,38.9341,38.8647,38.8647,1100.0
2011-04-19 10:35:00,55.98,56.01,55.98,56.0,1600.0,38.8647,38.8855,38.8647,38.8786,1600.0
2011-04-19 10:40:00,55.95,55.98,55.94,55.97,2100.0,38.8439,38.8647,38.8369,38.8577,2100.0
2011-04-19 10:45:00,55.99,56.0,55.95,55.99,2300.0,38.8716,38.8786,38.8439,38.8716,2300.0
2011-04-19 10:50:00,55.99,56.0,55.99,56.0,1000.0,38.8716,38.8786,38.8716,38.8786,1000.0
2011-04-19 10:55:00,55.99,56.01,55.96,55.96,1500.0,38.8716,38.8855,38.8508,38.8508,1500.0
2011-04-19 11:00:00,55.96,55.96,55.91,55.93,7000.0,38.8508,38.8508,38.8161,38.83,7000.0
2011-04-19 11:05:00,55.93,55.95,55.93,55.95,1800.0,38.83,38.8439,38.83,38.8439,1800.0
2011-04-19 11:10:00,55.94,55.95,55.93,55.93,400.0,38.8369,38.8439,38.83,38.83,400.0
2011-04-19 11:15:00,55.93,55.96,55.92,55.92,3100.0,38.83,38.8508,38.823,38.823,3100.0
2011-04-19 11:20:00,55.92,55.92,55.89,55.9,3500.0,38.823,38.823,38.8022,38.8091,3500.0
2011-04-19 11:25:00,55.89,55.89,55.87,55.88,2000.0,38.8022,38.8022,38.7883,38.7953,2000.0
2011-04-19 11:30:00,55.88,55.91,55.87,55.91,2400.0,38.7953,38.8161,38.7883,38.8161,2400.0
2011-04-19 11:35:00,55.92,55.95,55.9,55.94,1600.0,38.823,38.8439,38.8091,38.8369,1600.0
2011-04-19 11:40:00,55.9,55.92,55.9,55.92,87800.0,38.8091,38.823,38.8091,38.823,87800.0
2011-04-19 11:45:00,55.92,55.93,55.9,55.9,2200.0,38.823,38.83,38.8091,38.8091,2200.0
2011-04-19 11:50:00,55.91,55.94,55.91,55.94,5200.0,38.8161,38.8369,38.8161,38.8369,5200.0
2011-04-19 11:55:00,55.94,55.94,55.93,55.93,4700.0,38.8369,38.8369,38.83,38.83,4700.0
2011-04-19 12:00:00,55.95,55.95,55.93,55.95,3000.0,38.8439,38.8439,38.83,38.8439,3000.0
2011-04-19 12:05:00,55.96,55.96,55.94,55.96,2800.0,38.8508,38.8508,38.8369,38.8508,2800.0
2011-04-19 12:10:00,55.95,56.0,55.95,56.0,1900.0,38.8439,38.8786,38.8439,38.8786,1900.0
2011-04-19 12:15:00,55.98,55.98,55.96,55.97,1600.0,38.8647,38.8647,38.8508,38.8577,1600.0
2011-04-19 12:20:00,55.96,55.96,55.96,55.96,100.0,38.8508,38.8508,38.8508,38.8508,100.0
2011-04-19 12:25:00,55.94,55.95,55.94,55.95,1600.0,38.8369,38.8439,38.8369,38.8439,1600.0
2011-04-19 12:30:00,55.94,55.96,55.94,55.96,500.0,38.8369,38.8508,38.8369,38.8508,500.0
2011-04-19 12:35:00,55.95,55.97,55.94,55.97,1900.0,38.8439,38.8577,38.8369,38.8577,1900.0
2011-04-19 12:40:00,55.97,55.98,55.97,55.98,4700.0,38.8577,38.8647,38.8577,38.8647,4700.0
2011-04-19 12:45:00,55.97,55.99,55.95,55.95,4100.0,38.8577,38.8716,38.8439,38.8439,4100.0
2011-04-19 12:50:00,55.94,56.0,55.94,55.99,5700.0,38.8369,38.8786,38.8369,38.8716,5700.0
2011-04-19 12:55:00,55.99,56.0,55.99,56.0,1000.0,38.8716,38.8786,38.8716,38.8786,1000.0
2011-04-19 13:00:00,55.99,56.04,55.98,56.02,5500.0,38.8716,38.9063,38.8647,38.8925,5500.0
2011-04-19 13:05:00,56.04,56.04,56.03,56.03,5700.0,38.9063,38.9063,38.8994,38.8994,5700.0
2011-04-19 13:10:00,56.02,56.06,56.01,56.06,3500.0,38.8925,38.9202,38.8855,38.9202,3500.0
2011-04-19 13:15:00,56.08,56.08,56.06,56.06,1700.0,38.9341,38.9341,38.9202,38.9202,1700.0
2011-04-19 13:20:00,56.06,56.08,56.05,56.08,3700.0,38.9202,38.9341,38.9133,38.9341,3700.0
2011-04-19 13:25:00,56.07,56.08,56.07,56.07,1300.0,38.9272,38.9341,38.9272,38.9272,1300.0
2011-04-19 13:30:00,56.06,56.06,56.05,56.06,3700.0,38.9202,38.9202,38.9133,38.9202,3700.0
2011-04-19 13:35:00,56.05,56.08,56.05,56.08,1200.0,38.9133,38.9341,38.9133,38.9341,1200.0
2011-04-19 13:40:00,56.1,56.15,56.08,56.13,8100.0,38.948,38.9827,38.9341,38.9688,8100.0
2011-04-19 13:45:00,56.14,56.16,56.12,56.14,7000.0,38.9758,38.9897,38.9619,38.9758,7000.0
2011-04-19 13:50:00,56.16,56.16,56.13,56.13,2100.0,38.9897,38.9897,38.9688,38.9688,2100.0
2011-04-19 13:55:00,56.13,56.13,56.13,56.13,800.0,38.9688,38.9688,38.9688,38.9688,800.0
2011-04-19 14:00:00,56.13,56.14,56.12,56.14,800.0,38.9688,38.9758,38.9619,38.9758,800.0
2011-04-19 14:05:00,56.12,56.14,56.12,56.13,400.0,38.9619,38.9758,38.9619,38.9688,400.0
2011-04-19 14:10:00,56.15,56.18,56.15,56.16,3200.0,38.9827,39.0035,38.9827,38.9897,3200.0
2011-04-19 14:15:00,56.16,56.19,56.16,56.19,5100.0,38.9897,39.0105,38.9897,39.0105,5100.0
2011-04-19 14:20:00,56.18,56.18,56.14,56.14,1000.0,39.0035,39.0035,38.9758,38.9758,1000.0
2011-04-19 14:25:00,56.12,56.13,56.12,56.13,200.0,38.9619,38.9688,38.9619,38.9688,200.0
2011-04-19 14:30:00,56.12,56.14,56.12,56.14,4400.0,38.9619,38.9758,38.9619,38.9758,4400.0
2011-04-19 14:35:00,56.14,56.15,56.14,56.14,2700.0,38.9758,38.9827,38.9758,38.9758,2700.0
2011-04-19 14:40:00,56.14,56.15,56.14,56.15,3600.0,38.9758,38.9827,38.9758,38.9827,3600.0
2011-04-19 14:45:00,56.17,56.18,56.13,56.14,24100.0,38.9966,39.0035,38.9688,38.9758,24100.0
2011-04-19 14:50:00,56.14,56.15,56.14,56.14,3500.0,38.9758,38.9827,38.9758,38.9758,3500.0
2011-04-19 14:55:00,56.14,56.15,56.13,56.13,5700.0,38.9758,38.9827,38.9688,38.9688,5700.0
2011-04-19 15:00:00,56.14,56.17,56.13,56.16,7000.0,38.9758,38.9966,38.9688,38.9897,7000.0
2011-04-19 15:05:00,56.15,56.2,56.14,56.18,4900.0,38.9827,39.0174,38.9758,39.0035,4900.0
2011-04-19 15:10:00,56.18,56.19,56.17,56.18,1900.0,39.0035,39.0105,38.9966,39.0035,1900.0
2011-04-19 15:15:00,56.19,56.19,56.18,56.18,3600.0,39.0105,39.0105,39.0035,39.0035,3600.0
2011-04-19 15:20:00,56.18,56.18,56.15,56.16,3000.0,39.0035,39.0035,38.9827,38.9897,3000.0
2011-04-19 15:25:00,56.17,56.17,56.14,56.14,5600.0,38.9966,38.9966,38.9758,38.9758,5600.0
2011-04-19 15:30:00,56.13,56.14,56.13,56.13,4500.0,38.9688,38.9758,38.9688,38.9688,4500.0
2011-04-19 15:35:00,56.14,56.17,56.14,56.17,1200.0,38.9758,38.9966,38.9758,38.9966,1200.0
2011-04-19 15:40:00,56.16,56.17,56.14,56.16,11300.0,38.9897,38.9966,38.9758,38.9897,11300.0
2011-04-19 15:45:00,56.16,56.17,56.16,56.17,11100.0,38.9897,38.9966,38.9897,38.9966,11100.0
2011-04-19 15:50:00,56.18,56.21,56.18,56.19,3200.0,39.0035,39.0244,39.0035,39.0105,3200.0
2011-04-19 15:55:00,56.18,56.22,56.18,56.2,8900.0,39.0035,39.0313,39.0035,39.0174,8900.0
2011-04-20 09:30:00,56.91,56.91,56.85,56.88,37000.0,39.5103,39.5103,39.4687,39.4895,37000.0
2011-04-20 09:35:00,56.9,56.92,56.86,56.9,2500.0,39.5034,39.5173,39.4756,39.5034,2500.0
2011-04-20 09:40:00,56.86,56.87,56.84,56.84,1800.0,39.4756,39.4826,39.4617,39.4617,1800.0
2011-04-20 09:45:00,56.89,56.89,56.86,56.89,6800.0,39.4965,39.4965,39.4756,39.4965,6800.0
2011-04-20 09:50:00,56.89,56.89,56.81,56.87,5900.0,39.4965,39.4965,39.4409,39.4826,5900.0
2011-04-20 09:55:00,56.89,56.89,56.86,56.88,8500.0,39.4965,39.4965,39.4756,39.4895,8500.0
2011-04-20 10:00:00,56.88,56.95,56.85,56.89,7400.0,39.4895,39.5381,39.4687,39.4965,7400.0
2011-04-20 10:05:00,56.9,56.93,56.9,56.91,9300.0,39.5034,39.5242,39.5034,39.5103,9300.0
2011-04-20 10:10:00,56.93,56.95,56.91,56.95,6300.0,39.5242,39.5381,39.5103,39.5381,6300.0
2011-04-20 10:15:00,56.94,57.02,56.94,56.99,8400.0,39.5312,39.5867,39.5312,39.5659,8400.0
2011-04-20 10:20:00,56.98,56.98,56.93,56.93,5000.0,39.5589,39.5589,39.5242,39.5242,5000.0
2011-04-20 10:25:00,56.95,56.96,56.91,56.92,1400.0,39.5381,39.5451,39.5103,39.5173,1400.0
2011-04-20 10:30:00,56.91,56.93,56.91,56.91,4600.0,39.5103,39.5242,39.5103,39.5103,4600.0
2011-04-20 10:35:00,56.92,56.92,56.9,56.92,300.0,39.5173,39.5173,39.5034,39.5173,300.0
2011-04-20 10:40:00,56.92,56.93,56.91,56.92,1300.0,39.5173,39.5242,39.5103,39.5173,1300.0
2011-04-20 10:45:00,56.9,56.92,56.89,56.92,1900.0,39.5034,39.5173,39.4965,39.5173,1900.0
2011-04-20 10:50:00,56.9,56.92,56.89,56.9,21800.0,39.5034,39.5173,39.4965,39.5034,21800.0
2011-04-20 10:55:00,56.9,56.93,56.9,56.92,4200.0,39.5034,39.5242,39.5034,39.5173,4200.0
2011-04-20 11:00:00,56.92,56.92,56.9,56.91,2400.0,39.5173,39.5173,39.5034,39.5103,2400.0
2011-04-20 11:05:00,56.9,56.91,56.89,56.89,2200.0,39.5034,39.5103,39.4965,39.4965,2200.0
2011-04-20 11:10:00,56.89,56.89,56.87,56.89,2500.0,39.4965,39.4965,39.4826,39.4965,2500.0
2011-04-20 11:15:00,56.9,56.9,56.88,56.88,1600.0,39.5034,39.5034,39.4895,39.4895,1600.0
2011-04-20 11:20:00,56.87,56.88,56.87,56.87,3600.0,39.4826,39.4895,39.4826,39.4826,3600.0
2011-04-20 11:25:00,56.85,56.91,56.85,56.91,4100.0,39.4687,39.5103,39.4687,39.5103,4100.0
2011-04-20 11:30:00,56.92,56.92,56.9,56.9,2500.0,39.5173,39.5173,39.5034,39.5034,2500.0
2011-04-20 11:35:00,56.91,56.91,56.88,56.88,2100.0,39.5103,39.5103,39.4895,39.4895,2100.0
2011-04-20 11:40:00,56.89,56.91,56.89,56.91,3700.0,39.4965,39.5103,39.4965,39.5103,3700.0
2011-04-20 11:45:00,56.91,56.93,56.91,56.93,1300.0,39.5103,39.5242,39.5103,39.5242,1300.0
2011-04-20 11:50:00,56.92,56.95,56.92,56.95,3900.0,39.5173,39.5381,39.5173,39.5381,3900.0
2011-04-20 11:55:00,56.96,56.97,56.94,56.94,1100.0,39.5451,39.552,39.5312,39.5312,1100.0
2011-04-20 12:00:00,56.94,56.94,56.93,56.93,2500.0,39.5312,39.5312,39.5242,39.5242,2500.0
2011-04-20 12:05:00,56.92,56.94,56.92,56.92,1400.0,39.5173,39.5312,39.5173,39.5173,1400.0
2011-04-20 12:10:00,56.94,56.94,56.9,56.9,2900.0,39.5312,39.5312,39.5034,39.5034,2900.0
2011-04-20 12:15:00,56.9,56.91,56.9,56.91,800.0,39.5034,39.5103,39.5034,39.5103,800.0
2011-04-20 12:20:00,56.91,56.91,56.89,56.89,1700.0,39.5103,39.5103,39.4965,39.4965,1700.0
2011-04-20 12:25:00,56.91,56.91,56.85,56.85,3600.0,39.5103,39.5103,39.4687,39.4687,3600.0
2011-04-20 12:30:00,56.85,56.88,56.84,56.85,4600.0,39.4687,39.4895,39.4617,39.4687,4600.0
2011-04-20 12:35:00,56.85,56.87,56.85,56.85,4500.0,39.4687,39.4826,39.4687,39.4687,4500.0
2011-04-20 12:40:00,56.86,56.86,56.86,56.86,1400.0,39.4756,39.4756,39.4756,39.4756,1400.0
2011-04-20 12:45:00,56.86,56.86,56.81,56.81,3500.0,39.4756,39.4756,39.4409,39.4409,3500.0
2011-04-20 12:50:00,56.81,56.83,56.81,56.83,3800.0,39.4409,39.4548,39.4409,39.4548,3800.0
2011-04-20 12:55:00,56.81,56.83,56.81,56.82,2300.0,39.4409,39.4548,39.4409,39.4479,2300.0
2011-04-20 13:00:00,56.81,56.81,56.8,56.81,700.0,39.4409,39.4409,39.434,39.4409,700.0
2011-04-20 13:05:00,56.82,56.83,56.82,56.83,400.0,39.4479,39.4548,39.4479,39.4548,400.0
2011-04-20 13:10:00,56.81,56.81,56.78,56.78,5700.0,39.4409,39.4409,39.4201,39.4201,5700.0
2011-04-20 13:15:00,56.78,56.79,56.77,56.78,2400.0,39.4201,39.427,39.4131,39.4201,2400.0
2011-04-20 13:20:00,56.77,56.78,56.77,56.78,1200.0,39.4131,39.4201,39.4131,39.4201,1200.0
2011-04-20 13:25:00,56.78,56.8,56.78,56.8,2400.0,39.4201,39.434,39.4201,39.434,2400.0
2011-04-20 13:30:00,56.81,56.81,56.78,56.78,1400.0,39.4409,39.4409,39.4201,39.4201,1400.0
2011-04-20 13:35:00,56.78,56.78,56.76,56.78,28800.0,39.4201,39.4201,39.4062,39.4201,28800.0
2011-04-20 13:40:00,56.79,56.8,56.79,56.8,700.0,39.427,39.434,39.427,39.434,700.0
2011-04-20 13:45:00,56.8,56.8,56.79,56.79,3100.0,39.434,39.434,39.427,39.427,3100.0
2011-04-20 13:50:00,56.8,56.86,56.8,56.85,6700.0,39.434,39.4756,39.434,39.4687,6700.0
2011-04-20 13:55:00,56.85,56.85,56.82,56.84,2900.0,39.4687,39.4687,39.4479,39.4617,2900.0
2011-04-20 14:00:00,56.83,56.83,56.82,56.82,300.0,39.4548,39.4548,39.4479,39.4479,300.0
2011-04-20 14:05:00,56.82,56.82,56.78,56.79,2100.0,39.4479,39.4479,39.4201,39.427,2100.0
2011-04-20 14:10:00,56.78,56.81,56.78,56.81,2600.0,39.4201,39.4409,39.4201,39.4409,2600.0
2011-04-20 14:15:00,56.81,56.82,56.8,56.82,1800.0,39.4409,39.4479,39.434,39.4479,1800.0
2011-04-20 14:20:00,56.83,56.83,56.81,56.81,700.0,39.4548,39.4548,39.4409,39.4409,700.0
2011-04-20 14:25:00,56.8,56.81,56.79,56.79,2400.0,39.434,39.4409,39.427,39.427,2400.0
2011-04-20 14:30:00,56.82,56.82,56.81,56.81,3400.0,39.4479,39.4479,39.4409,39.4409,3400.0
2011-04-20 14:35:00,56.84,56.84,56.83,56.83,5300.0,39.4617,39.4617,39.4548,39.4548,5300.0
2011-04-20 14:40:00,56.84,56.84,56.82,56.82,5700.0,39.4617,39.4617,39.4479,39.4479,5700.0
2011-04-20 14:45:00,56.83,56.84,56.83,56.84,4200.0,39.4548,39.4617,39.4548,39.4617,4200.0
2011-04-20 14:50:00,56.83,56.85,56.83,56.85,3100.0,39.4548,39.4687,39.4548,39.4687,3100.0
2011-04-20 14:55:00,56.85,56.85,56.83,56.83,2200.0,39.4687,39.4687,39.4548,39.4548,2200.0
2011-04-20 15:00:00,56.82,56.83,56.81,56.83,1100.0,39.4479,39.4548,39.4409,39.4548,1100.0
2011-04-20 15:05:00,56.84,56.84,56.81,56.83,1000.0,39.4617,39.4617,39.4409,39.4548,1000.0
2011-04-20 15:10:00,56.83,56.85,56.82,56.84,3000.0,39.4548,39.4687,39.4479,39.4617,3000.0
2011-04-20 15:15:00,56.84,56.85,56.82,56.83,3800.0,39.4617,39.4687,39.4479,39.4548,3800.0
2011-04-20 15:20:00,56.82,56.82,56.8,56.82,10700.0,39.4479,39.4479,39.434,39.4479,10700.0
2011-04-20 15:25:00,56.83,56.86,56.83,56.86,7200.0,39.4548,39.4756,39.4548,39.4756,7200.0
2011-04-20 15:30:00,56.86,56.87,56.85,56.85,4200.0,39.4756,39.4826,39.4687,39.4687,4200.0
2011-04-20 15:35:00,56.86,56.86,56.84,56.85,7000.0,39.4756,39.4756,39.4617,39.4687,7000.0
2011-04-20 15:40:00,56.88,56.9,56.88,56.89,4100.0,39.4895,39.5034,39.4895,39.4965,4100.0
2011-04-20 15:45:00,56.9,56.9,56.86,56.87,5100.0,39.5034,39.5034,39.4756,39.4826,5100.0
2011-04-20 15:50:00,56.87,56.9,56.86,56.86,8600.0,39.4826,39.5034,39.4756,39.4756,8600.0
2011-04-20 15:55:00,56.86,56.88,56.85,56.86,22100.0,39.4756,39.4895,39.4687,39.4756,22100.0
2011-04-21 09:30:00,57.14,57.14,57.01,57.02,27500.0,39.67,39.67,39.5798,39.5867,27500.0
2011-04-21 09:35:00,57.01,57.07,57.01,57.04,4200.0,39.5798,39.6214,39.5798,39.6006,4200.0
2011-04-21 09:40:00,57.02,57.02,56.97,56.97,3100.0,39.5867,39.5867,39.552,39.552,3100.0
2011-04-21 09:45:00,56.95,56.96,56.95,56.96,3300.0,39.5381,39.5451,39.5381,39.5451,3300.0
2011-04-21 09:50:00,56.96,56.98,56.96,56.98,2600.0,39.5451,39.5589,39.5451,39.5589,2600.0
2011-04-21 09:55:00,57.0,57.01,56.96,56.97,3000.0,39.5728,39.5798,39.5451,39.552,3000.0
2011-04-21 10:00:00,56.95,56.96,56.87,56.91,20600.0,39.5381,39.5451,39.4826,39.5103,20600.0
2011-04-21 10:05:00,56.88,56.95,56.88,56.95,3200.0,39.4895,39.5381,39.4895,39.5381,3200.0
2011-04-21 10:10:00,56.93,56.95,56.93,56.94,5100.0,39.5242,39.5381,39.5242,39.5312,5100.0
2011-04-21 10:15:00,56.91,56.98,56.9,56.98,2000.0,39.5103,39.5589,39.5034,39.5589,2000.0
2011-04-21 10:20:00,56.99,57.02,56.99,57.02,5200.0,39.5659,39.5867,39.5659,39.5867,5200.0
2011-04-21 10:25:00,57.01,57.01,57.0,57.0,500.0,39.5798,39.5798,39.5728,39.5728,500.0
2011-04-21 10:30:00,57.0,57.01,56.95,56.96,7800.0,39.5728,39.5798,39.5381,39.5451,7800.0
2011-04-21 10:35:00,56.95,56.95,56.94,56.95,1600.0,39.5381,39.5381,39.5312,39.5381,1600.0
2011-04-21 10:40:00,56.95,56.98,56.94,56.98,3700.0,39.5381,39.5589,39.5312,39.5589,3700.0
2011-04-21 10:45:00,56.99,56.99,56.95,56.95,1200.0,39.5659,39.5659,39.5381,39.5381,1200.0
2011-04-21 10:50:00,56.93,56.94,56.93,56.93,3300.0,39.5242,39.5312,39.5242,39.5242,3300.0
2011-04-21 10:55:00,56.98,56.99,56.95,56.95,6100.0,39.5589,39.5659,39.5381,39.5381,6100.0
2011-04-21 11:00:00,56.96,56.98,56.96,56.97,1100.0,39.5451,39.5589,39.5451,39.552,1100.0
2011-04-21 11:05:00,56.95,56.99,56.95,56.99,8400.0,39.5381,39.5659,39.5381,39.5659,8400.0
2011-04-21 11:10:00,56.97,56.98,56.97,56.97,1700.0,39.552,39.5589,39.552,39.552,1700.0
2011-04-21 11:15:00,56.97,56.97,56.96,56.96,1300.0,39.552,39.552,39.5451,39.5451,1300.0
2011-04-21 11:20:00,56.98,56.98,56.95,56.95,4000.0,39.5589,39.5589,39.5381,39.5381,4000.0
2011-04-21 11:25:00,56.95,56.98,56.95,56.98,600.0,39.5381,39.5589,39.5381,39.5589,600.0
2011-04-21 11:30:00,57.01,57.03,57.01,57.01,1400.0,39.5798,39.5937,39.5798,39.5798,1400.0
2011-04-21 11:35:00,57.02,57.03,57.02,57.02,1000.0,39.5867,39.5937,39.5867,39.5867,1000.0
2011-04-21 11:40:00,57.04,57.04,57.03,57.03,1400.0,39.6006,39.6006,39.5937,39.5937,1400.0
2011-04-21 11:45:00,57.01,57.01,57.01,57.01,200.0,39.5798,39.5798,39.5798,39.5798,200.0
2011-04-21 11:50:00,57.04,57.04,57.02,57.02,500.0,39.6006,39.6006,39.5867,39.5867,500.0
2011-04-21 11:55:00,57.02,57.04,57.02,57.04,1300.0,39.5867,39.6006,39.5867,39.6006,1300.0
2011-04-21 12:00:00,57.03,57.03,57.02,57.02,3700.0,39.5937,39.5937,39.5867,39.5867,3700.0
2011-04-21 12:05:00,57.03,57.03,57.02,57.03,1100.0,39.5937,39.5937,39.5867,39.5937,1100.0
2011-04-21 12:10:00,57.03,57.03,57.01,57.03,700.0,39.5937,39.5937,39.5798,39.5937,700.0
2011-04-21 12:15:00,57.03,57.03,57.03,57.03,1800.0,39.5937,39.5937,39.5937,39.5937,1800.0
2011-04-21 12:20:00,57.02,57.04,57.02,57.04,4500.0,39.5867,39.6006,39.5867,39.6006,4500.0
2011-04-21 12:25:00,57.05,57.05,57.04,57.04,2900.0,39.6075,39.6075,39.6006,39.6006,2900.0
2011-04-21 12:30:00,57.05,57.05,57.05,57.05,100.0,39.6075,39.6075,39.6075,39.6075,100.0
2011-04-21 12:35:00,57.03,57.03,57.03,57.03,2000.0,39.5937,39.5937,39.5937,39.5937,2000.0
2011-04-21 12:40:00,57.04,57.06,57.04,57.06,1000.0,39.6006,39.6145,39.6006,39.6145,1000.0
2011-04-21 12:45:00,57.04,57.04,57.03,57.03,600.0,39.6006,39.6006,39.5937,39.5937,600.0
2011-04-21 12:50:00,57.08,57.08,57.07,57.07,600.0,39.6284,39.6284,39.6214,39.6214,600.0
2011-04-21 12:55:00,57.07,57.07,57.04,57.04,300.0,39.6214,39.6214,39.6006,39.6006,300.0
2011-04-21 13:00:00,57.05,57.06,57.05,57.06,300.0,39.6075,39.6145,39.6075,39.6145,300.0
2011-04-21 13:05:00,57.03,57.05,57.03,57.05,600.0,39.5937,39.6075,39.5937,39.6075,600.0
2011-04-21 13:10:00,57.06,57.06,57.04,57.05,900.0,39.6145,39.6145,39.6006,39.6075,900.0
2011-04-21 13:15:00,57.03,57.05,57.03,57.04,8900.0,39.5937,39.6075,39.5937,39.6006,8900.0
2011-04-21 13:20:00,57.03,57.03,57.0,57.0,3300.0,39.5937,39.5937,39.5728,39.5728,3300.0
2011-04-21 13:25:00,57.0,57.03,57.0,57.03,400.0,39.5728,39.5937,39.5728,39.5937,400.0
2011-04-21 13:30:00,57.02,57.03,56.99,56.99,1300.0,39.5867,39.5937,39.5659,39.5659,1300.0
2011-04-21 13:35:00,56.99,57.01,56.99,57.0,3100.0,39.5659,39.5798,39.5659,39.5728,3100.0
2011-04-21 13:40:00,56.99,56.99,56.98,56.99,1300.0,39.5659,39.5659,39.5589,39.5659,1300.0
2011-04-21 13:45:00,56.99,56.99,56.98,56.98,10200.0,39.5659,39.5659,39.5589,39.5589,10200.0
2011-04-21 13:50:00,56.97,56.97,56.95,56.95,7800.0,39.552,39.552,39.5381,39.5381,7800.0
2011-04-21 13:55:00,56.96,56.98,56.96,56.98,9500.0,39.5451,39.5589,39.5451,39.5589,9500.0
2011-04-21 14:00:00,56.98,56.99,56.98,56.98,3100.0,39.5589,39.5659,39.5589,39.5589,3100.0
2011-04-21 14:05:00,56.98,56.98,56.95,56.97,3900.0,39.5589,39.5589,39.5381,39.552,3900.0
2011-04-21 14:10:00,56.97,56.98,56.96,56.98,11100.0,39.552,39.5589,39.5451,39.5589,11100.0
2011-04-21 14:15:00,56.98,56.99,56.96,56.96,7400.0,39.5589,39.5659,39.5451,39.5451,7400.0
2011-04-21 14:20:00,56.97,56.99,56.97,56.98,3700.0,39.552,39.5659,39.552,39.5589,3700.0
2011-04-21 14:25:00,56.98,57.02,56.98,57.0,4000.0,39.5589,39.5867,39.5589,39.5728,4000.0
2011-04-21 14:30:00,57.0,57.01,57.0,57.0,3100.0,39.5728,39.5798,39.5728,39.5728,3100.0
2011-04-21 14:35:00,57.0,57.0,57.0,57.0,0.0,39.5728,39.5728,39.5728,39.5728,0.0
2011-04-21 14:40:00,57.0,57.0,57.0,57.0,2000.0,39.5728,39.5728,39.5728,39.5728,2000.0
2011-04-21 14:45:00,56.97,56.99,56.97,56.99,300.0,39.552,39.5659,39.552,39.5659,300.0
2011-04-21 14:50:00,56.97,56.99,56.97,56.99,4500.0,39.552,39.5659,39.552,39.5659,4500.0
2011-04-21 14:55:00,56.99,56.99,56.96,56.96,1600.0,39.5659,39.5659,39.5451,39.5451,1600.0
2011-04-21 15:00:00,56.96,56.97,56.95,56.97,3000.0,39.5451,39.552,39.5381,39.552,3000.0
2011-04-21 15:05:00,56.97,56.97,56.96,56.97,2000.0,39.552,39.552,39.5451,39.552,2000.0
2011-04-21 15:10:00,56.95,56.96,56.95,56.96,1100.0,39.5381,39.5451,39.5381,39.5451,1100.0
2011-04-21 15:15:00,56.97,56.97,56.95,56.96,4300.0,39.552,39.552,39.5381,39.5451,4300.0
2011-04-21 15:20:00,56.95,56.96,56.95,56.95,6300.0,39.5381,39.5451,39.5381,39.5381,6300.0
2011-04-21 15:25:00,56.95,56.96,56.94,56.94,2200.0,39.5381,39.5451,39.5312,39.5312,2200.0
2011-04-21 15:30:00,56.95,56.95,56.95,56.95,2700.0,39.5381,39.5381,39.5381,39.5381,2700.0
2011-04-21 15:35:00,56.97,56.99,56.97,56.99,5600.0,39.552,39.5659,39.552,39.5659,5600.0
2011-04-21 15:40:00,56.99,57.01,56.98,57.0,10200.0,39.5659,39.5798,39.5589,39.5728,10200.0
2011-04-21 15:45:00,57.01,57.03,57.01,57.01,15700.0,39.5798,39.5937,39.5798,39.5798,15700.0
2011-04-21 15:50:00,57.01,57.03,57.01,57.03,6700.0,39.5798,39.5937,39.5798,39.5937,6700.0
2011-04-21 15:55:00,57.04,57.05,57.03,57.05,3700.0,39.6006,39.6075,39.5937,39.6075,3700.0
2011-04-25 09:30:00,56.94,56.99,56.94,56.98,12900.0,39.5312,39.5659,39.5312,39.5589,12900.0
2011-04-25 09:35:00,56.96,57.0,56.96,56.97,1700.0,39.5451,39.5728,39.5451,39.552,1700.0
2011-04-25 09:40:00,56.97,56.98,56.93,56.97,2100.0,39.552,39.5589,39.5242,39.552,2100.0
2011-04-25 09:45:00,56.97,57.06,56.97,57.06,900.0,39.552,39.6145,39.552,39.6145,900.0
2011-04-25 09:50:00,57.08,57.08,57.02,57.03,1500.0,39.6284,39.6284,39.5867,39.5937,1500.0
2011-04-25 09:55:00,57.0,57.06,57.0,57.06,300.0,39.5728,39.6145,39.5728,39.6145,300.0
2011-04-25 10:00:00,57.07,57.08,57.05,57.07,3000.0,39.6214,39.6284,39.6075,39.6214,3000.0
2011-04-25 10:05:00,57.0,57.02,56.98,57.0,3800.0,39.5728,39.5867,39.5589,39.5728,3800.0
2011-04-25 10:10:00,56.99,57.0,56.98,56.99,3000.0,39.5659,39.5728,39.5589,39.5659,3000.0
2011-04-25 10:15:00,56.99,57.04,56.98,57.0,8100.0,39.5659,39.6006,39.5589,39.5728,8100.0
2011-04-25 10:20:00,57.0,57.0,56.91,56.93,6300.0,39.5728,39.5728,39.5103,39.5242,6300.0
2011-04-25 10:25:00,56.92,56.95,56.91,56.94,6200.0,39.5173,39.5381,39.5103,39.5312,6200.0
2011-04-25 10:30:00,56.93,56.95,56.93,56.95,2400.0,39.5242,39.5381,39.5242,39.5381,2400.0
2011-04-25 10:35:00,56.92,56.95,56.91,56.95,2600.0,39.5173,39.5381,39.5103,39.5381,2600.0
2011-04-25 10:40:00,56.93,56.94,56.92,56.94,1900.0,39.5242,39.5312,39.5173,39.5312,1900.0
2011-04-25 10:45:00,56.93,56.94,56.91,56.94,6600.0,39.5242,39.5312,39.5103,39.5312,6600.0
2011-04-25 10:50:00,56.94,56.94,56.9,56.9,1500.0,39.5312,39.5312,39.5034,39.5034,1500.0
2011-04-25 10:55:00,56.89,56.89,56.87,56.89,2200.0,39.4965,39.4965,39.4826,39.4965,2200.0
2011-04-25 11:00:00,56.89,56.93,56.89,56.9,500.0,39.4965,39.5242,39.4965,39.5034,500.0
2011-04-25 11:05:00,56.9,56.9,56.89,56.89,2100.0,39.5034,39.5034,39.4965,39.4965,2100.0
2011-04-25 11:10:00,56.87,56.9,56.86,56.86,4400.0,39.4826,39.5034,39.4756,39.4756,4400.0
2011-04-25 11:15:00,56.86,56.87,56.86,56.87,1100.0,39.4756,39.4826,39.4756,39.4826,1100.0
2011-04-25 11:20:00,56.87,56.9,56.87,56.9,5400.0,39.4826,39.5034,39.4826,39.5034,5400.0
2011-04-25 11:25:00,56.89,56.89,56.89,56.89,900.0,39.4965,39.4965,39.4965,39.4965,900.0
2011-04-25 11:30:00,56.91,56.92,56.9,56.92,1300.0,39.5103,39.5173,39.5034,39.5173,1300.0
2011-04-25 11:35:00,56.89,56.9,56.89,56.9,700.0,39.4965,39.5034,39.4965,39.5034,700.0
2011-04-25 11:40:00,56.91,56.93,56.91,56.92,1100.0,39.5103,39.5242,39.5103,39.5173,1100.0
2011-04-25 11:45:00,56.92,56.93,56.89,56.91,2300.0,39.5173,39.5242,39.4965,39.5103,2300.0
2011-04-25 11:50:00,56.92,56.94,56.91,56.93,3000.0,39.5173,39.5312,39.5103,39.5242,3000.0
2011-04-25 11:55:00,56.93,56.96,56.93,56.95,6100.0,39.5242,39.5451,39.5242,39.5381,6100.0
2011-04-25 12:00:00,56.95,56.98,56.95,56.98,500.0,39.5381,39.5589,39.5381,39.5589,500.0
2011-04-25 12:05:00,56.98,56.98,56.98,56.98,1000.0,39.5589,39.5589,39.5589,39.5589,1000.0
2011-04-25 12:10:00,56.98,56.98,56.97,56.97,1900.0,39.5589,39.5589,39.552,39.552,1900.0
2011-04-25 12:15:00,56.98,56.98,56.97,56.97,2900.0,39.5589,39.5589,39.552,39.552,2900.0
2011-04-25 12:20:00,56.98,56.98,56.98,56.98,2700.0,39.5589,39.5589,39.5589,39.5589,2700.0
2011-04-25 12:25:00,56.99,56.99,56.97,56.98,2800.0,39.5659,39.5659,39.552,39.5589,2800.0
2011-04-25 12:30:00,56.98,56.99,56.98,56.99,400.0,39.5589,39.5659,39.5589,39.5659,400.0
2011-04-25 12:35:00,56.98,56.99,56.97,56.99,1400.0,39.5589,39.5659,39.552,39.5659,1400.0
2011-04-25 12:40:00,56.99,56.99,56.97,56.97,400.0,39.5659,39.5659,39.552,39.552,400.0
2011-04-25 12:45:00,56.97,56.97,56.96,56.96,800.0,39.552,39.552,39.5451,39.5451,800.0
2011-04-25 12:50:00,57.0,57.01,57.0,57.0,2500.0,39.5728,39.5798,39.5728,39.5728,2500.0
2011-04-25 12:55:00,57.0,57.0,56.98,56.98,3200.0,39.5728,39.5728,39.5589,39.5589,3200.0
2011-04-25 13:00:00,56.99,56.99,56.99,56.99,2800.0,39.5659,39.5659,39.5659,39.5659,2800.0
2011-04-25 13:05:00,56.98,56.99,56.98,56.99,600.0,39.5589,39.5659,39.5589,39.5659,600.0
2011-04-25 13:10:00,56.99,56.99,56.98,56.99,4500.0,39.5659,39.5659,39.5589,39.5659,4500.0
2011-04-25 13:15:00,56.99,56.99,56.98,56.99,1400.0,39.5659,39.5659,39.5589,39.5659,1400.0
2011-04-25 13:20:00,57.0,57.0,56.98,56.98,600.0,39.5728,39.5728,39.5589,39.5589,600.0
2011-04-25 13:25:00,56.99,56.99,56.98,56.98,1800.0,39.5659,39.5659,39.5589,39.5589,1800.0
2011-04-25 13:30:00,56.99,57.01,56.99,57.01,3400.0,39.5659,39.5798,39.5659,39.5798,3400.0
2011-04-25 13:35:00,57.01,57.01,57.0,57.01,5100.0,39.5798,39.5798,39.5728,39.5798,5100.0
2011-04-25 13:40:00,57.02,57.03,57.02,57.02,1400.0,39.5867,39.5937,39.5867,39.5867,1400.0
2011-04-25 13:45:00,57.0,57.02,57.0,57.02,25900.0,39.5728,39.5867,39.5728,39.5867,25900.0
2011-04-25 13:50:00,57.01,57.02,57.0,57.02,500.0,39.5798,39.5867,39.5728,39.5867,500.0
2011-04-25 13:55:00,57.02,57.02,57.02,57.02,700.0,39.5867,39.5867,39.5867,39.5867,700.0
2011-04-25 14:00:00,57.02,57.06,57.02,57.06,3800.0,39.5867,39.6145,39.5867,39.6145,3800.0
2011-04-25 14:05:00,57.06,57.06,57.05,57.06,1400.0,39.6145,39.6145,39.6075,39.6145,1400.0
2011-04-25 14:10:00,57.05,57.06,57.04,57.05,2000.0,39.6075,39.6145,39.6006,39.6075,2000.0
2011-04-25 14:15:00,57.05,57.05,57.04,57.04,900.0,39.6075,39.6075,39.6006,39.6006,900.0
2011-04-25 14:20:00,57.04,57.05,57.03,57.04,2300.0,39.6006,39.6075,39.5937,39.6006,2300.0
2011-04-25 14:25:00,57.03,57.03,57.02,57.03,800.0,39.5937,39.5937,39.5867,39.5937,800.0
2011-04-25 14:30:00,57.03,57.04,57.03,57.04,600.0,39.5937,39.6006,39.5937,39.6006,600.0
2011-04-25 14:35:00,57.04,57.04,57.02,57.02,1400.0,39.6006,39.6006,39.5867,39.5867,1400.0
2011-04-25 14:40:00,57.02,57.02,57.01,57.02,1500.0,39.5867,39.5867,39.5798,39.5867,1500.0
2011-04-25 14:45:00,57.01,57.03,57.01,57.02,5900.0,39.5798,39.5937,39.5798,39.5867,5900.0
2011-04-25 14:50:00,57.01,57.03,57.01,57.03,2500.0,39.5798,39.5937,39.5798,39.5937,2500.0
2011-04-25 14:55:00,57.03,57.03,57.03,57.03,700.0,39.5937,39.5937,39.5937,39.5937,700.0
2011-04-25 15:00:00,57.04,57.05,57.02,57.02,11900.0,39.6006,39.6075,39.5867,39.5867,11900.0
2011-04-25 15:05:00,57.02,57.02,57.0,57.01,2400.0,39.5867,39.5867,39.5728,39.5798,2400.0
2011-04-25 15:10:00,56.98,56.98,56.97,56.97,600.0,39.5589,39.5589,39.552,39.552,600.0
2011-04-25 15:15:00,56.99,57.0,56.98,56.99,5600.0,39.5659,39.5728,39.5589,39.5659,5600.0
2011-04-25 15:20:00,56.99,56.99,56.97,56.99,2600.0,39.5659,39.5659,39.552,39.5659,2600.0
2011-04-25 15:25:00,56.99,57.01,56.99,57.0,700.0,39.5659,39.5798,39.5659,39.5728,700.0
2011-04-25 15:30:00,57.01,57.04,57.01,57.03,3500.0,39.5798,39.6006,39.5798,39.5937,3500.0
2011-04-25 15:35:00,57.04,57.05,57.02,57.02,2000.0,39.6006,39.6075,39.5867,39.5867,2000.0
2011-04-25 15:40:00,57.03,57.04,57.02,57.02,3200.0,39.5937,39.6006,39.5867,39.5867,3200.0
2011-04-25 15:45:00,57.02,57.02,56.99,57.0,42800.0,39.5867,39.5867,39.5659,39.5728,42800.0
2011-04-25 15:50:00,57.0,57.01,56.99,57.01,8000.0,39.5728,39.5798,39.5659,39.5798,8000.0
2011-04-25 15:55:00,57.0,57.01,57.0,57.0,4700.0,39.5728,39.5798,39.5728,39.5728,4700.0
2011-04-26 09:30:00,57.25,57.25,57.17,57.24,11500.0,39.7464,39.7464,39.6909,39.7395,11500.0
2011-04-26 09:35:00,57.26,57.26,57.23,57.23,3300.0,39.7533,39.7533,39.7325,39.7325,3300.0
2011-04-26 09:40:00,57.23,57.24,57.2,57.22,5400.0,39.7325,39.7395,39.7117,39.7256,5400.0
2011-04-26 09:45:00,57.26,57.26,57.25,57.25,200.0,39.7533,39.7533,39.7464,39.7464,200.0
2011-04-26 09:50:00,57.28,57.34,57.28,57.34,2300.0,39.7672,39.8089,39.7672,39.8089,2300.0
2011-04-26 09:55:00,57.32,57.32,57.31,57.32,2200.0,39.795,39.795,39.7881,39.795,2200.0
2011-04-26 10:00:00,57.32,57.34,57.3,57.32,1900.0,39.795,39.8089,39.7811,39.795,1900.0
2011-04-26 10:05:00,57.31,57.31,57.24,57.26,1900.0,39.7881,39.7881,39.7395,39.7533,1900.0
2011-04-26 10:10:00,57.26,57.31,57.26,57.31,700.0,39.7533,39.7881,39.7533,39.7881,700.0
2011-04-26 10:15:00,57.3,57.32,57.3,57.32,800.0,39.7811,39.795,39.7811,39.795,800.0
2011-04-26 10:20:00,57.33,57.39,57.33,57.39,7100.0,39.8019,39.8436,39.8019,39.8436,7100.0
2011-04-26 10:25:00,57.39,57.4,57.38,57.4,1700.0,39.8436,39.8505,39.8366,39.8505,1700.0
2011-04-26 10:30:00,57.4,57.4,57.39,57.39,1300.0,39.8505,39.8505,39.8436,39.8436,1300.0
2011-04-26 10:35:00,57.41,57.43,57.41,57.42,500.0,39.8575,39.8714,39.8575,39.8644,500.0
2011-04-26 10:40:00,57.43,57.49,57.42,57.49,15000.0,39.8714,39.913,39.8644,39.913,15000.0
2011-04-26 10:45:00,57.5,57.52,57.5,57.51,12500.0,39.92,39.9338,39.92,39.9269,12500.0
2011-04-26 10:50:00,57.5,57.51,57.5,57.5,3900.0,39.92,39.9269,39.92,39.92,3900.0
2011-04-26 10:55:00,57.48,57.49,57.48,57.49,600.0,39.9061,39.913,39.9061,39.913,600.0
2011-04-26 11:00:00,57.5,57.51,57.48,57.48,1200.0,39.92,39.9269,39.9061,39.9061,1200.0
2011-04-26 11:05:00,57.49,57.5,57.47,57.47,3000.0,39.913,39.92,39.8991,39.8991,3000.0
2011-04-26 11:10:00,57.49,57.51,57.48,57.5,700.0,39.913,39.9269,39.9061,39.92,700.0
2011-04-26 11:15:00,57.49,57.51,57.49,57.5,2500.0,39.913,39.9269,39.913,39.92,2500.0
2011-04-26 11:20:00,57.5,57.53,57.5,57.53,16000.0,39.92,39.9408,39.92,39.9408,16000.0
2011-04-26 11:25:00,57.53,57.56,57.53,57.55,9000.0,39.9408,39.9616,39.9408,39.9547,9000.0
2011-04-26 11:30:00,57.55,57.59,57.54,57.58,4100.0,39.9547,39.9824,39.9477,39.9755,4100.0
2011-04-26 11:35:00,57.58,57.59,57.56,57.57,1500.0,39.9755,39.9824,39.9616,39.9686,1500.0
2011-04-26 11:40:00,57.56,57.58,57.56,57.57,2800.0,39.9616,39.9755,39.9616,39.9686,2800.0
2011-04-26 11:45:00,57.58,57.59,57.57,57.58,2700.0,39.9755,39.9824,39.9686,39.9755,2700.0
2011-04-26 11:50:00,57.59,57.6,57.58,57.58,17800.0,39.9824,39.9894,39.9755,39.9755,17800.0
2011-04-26 11:55:00,57.58,57.62,57.58,57.62,1100.0,39.9755,40.0033,39.9755,40.0033,1100.0
2011-04-26 12:00:00,57.62,57.67,57.61,57.65,4800.0,40.0033,40.038,39.9963,40.0241,4800.0
2011-04-26 12:05:00,57.65,57.65,57.62,57.62,3800.0,40.0241,40.0241,40.0033,40.0033,3800.0
2011-04-26 12:10:00,57.63,57.63,57.62,57.63,1500.0,40.0102,40.0102,40.0033,40.0102,1500.0
2011-04-26 12:15:00,57.62,57.62,57.59,57.59,3700.0,40.0033,40.0033,39.9824,39.9824,3700.0
2011-04-26 12:20:00,57.6,57.6,57.6,57.6,1500.0,39.9894,39.9894,39.9894,39.9894,1500.0
2011-04-26 12:25:00,57.6,57.61,57.58,57.58,3000.0,39.9894,39.9963,39.9755,39.9755,3000.0
2011-04-26 12:30:00,57.58,57.6,57.58,57.59,4500.0,39.9755,39.9894,39.9755,39.9824,4500.0
2011-04-26 12:35:00,57.6,57.62,57.59,57.6,2200.0,39.9894,40.0033,39.9824,39.9894,2200.0
2011-04-26 12:40:00,57.6,57.61,57.6,57.6,700.0,39.9894,39.9963,39.9894,39.9894,700.0
2011-04-26 12:45:00,57.6,57.6,57.58,57.58,800.0,39.9894,39.9894,39.9755,39.9755,800.0
2011-04-26 12:50:00,57.58,57.6,57.58,57.59,1800.0,39.9755,39.9894,39.9755,39.9824,1800.0
2011-04-26 12:55:00,57.6,57.6,57.59,57.59,500.0,39.9894,39.9894,39.9824,39.9824,500.0
2011-04-26 13:00:00,57.6,57.6,57.57,57.58,1700.0,39.9894,39.9894,39.9686,39.9755,1700.0
2011-04-26 13:05:00,57.59,57.6,57.57,57.57,7800.0,39.9824,39.9894,39.9686,39.9686,7800.0
2011-04-26 13:10:00,57.57,57.58,57.57,57.58,1900.0,39.9686,39.9755,39.9686,39.9755,1900.0
2011-04-26 13:15:00,57.57,57.59,57.57,57.57,1000.0,39.9686,39.9824,39.9686,39.9686,1000.0
2011-04-26 13:20:00,57.57,57.59,57.57,57.58,6300.0,39.9686,39.9824,39.9686,39.9755,6300.0
2011-04-26 13:25:00,57.58,57.6,57.58,57.6,2200.0,39.9755,39.9894,39.9755,39.9894,2200.0
2011-04-26 13:30:00,57.6,57.6,57.54,57.54,3600.0,39.9894,39.9894,39.9477,39.9477,3600.0
2011-04-26 13:35:00,57.54,57.56,57.54,57.55,4200.0,39.9477,39.9616,39.9477,39.9547,4200.0
2011-04-26 13:40:00,57.54,57.57,57.53,57.57,36500.0,39.9477,39.9686,39.9408,39.9686,36500.0
2011-04-26 13:45:00,57.57,57.57,57.55,57.56,3100.0,39.9686,39.9686,39.9547,39.9616,3100.0
2011-04-26 13:50:00,57.56,57.58,57.56,57.58,5500.0,39.9616,39.9755,39.9616,39.9755,5500.0
2011-04-26 13:55:00,57.57,57.58,57.57,57.58,600.0,39.9686,39.9755,39.9686,39.9755,600.0
2011-04-26 14:00:00,57.57,57.58,57.56,57.57,1700.0,39.9686,39.9755,39.9616,39.9686,1700.0
2011-04-26 14:05:00,57.57,57.57,57.57,57.57,1900.0,39.9686,39.9686,39.9686,39.9686,1900.0
2011-04-26 14:10:00,57.58,57.58,57.56,57.56,3300.0,39.9755,39.9755,39.9616,39.9616,3300.0
2011-04-26 14:15:00,57.58,57.6,57.58,57.6,2000.0,39.9755,39.9894,39.9755,39.9894,2000.0
2011-04-26 14:20:00,57.61,57.61,57.6,57.6,3700.0,39.9963,39.9963,39.9894,39.9894,3700.0
2011-04-26 14:25:00,57.61,57.61,57.6,57.61,6700.0,39.9963,39.9963,39.9894,39.9963,6700.0
2011-04-26 14:30:00,57.61,57.61,57.59,57.61,2800.0,39.9963,39.9963,39.9824,39.9963,2800.0
2011-04-26 14:35:00,57.61,57.61,57.6,57.6,1000.0,39.9963,39.9963,39.9894,39.9894,1000.0
2011-04-26 14:40:00,57.61,57.61,57.6,57.61,3300.0,39.9963,39.9963,39.9894,39.9963,3300.0
2011-04-26 14:45:00,57.6,57.61,57.6,57.61,300.0,39.9894,39.9963,39.9894,39.9963,300.0
2011-04-26 14:50:00,57.61,57.62,57.61,57.61,2500.0,39.9963,40.0033,39.9963,39.9963,2500.0
2011-04-26 14:55:00,57.6,57.62,57.6,57.61,3100.0,39.9894,40.0033,39.9894,39.9963,3100.0
2011-04-26 15:00:00,57.61,57.63,57.6,57.63,3100.0,39.9963,40.0102,39.9894,40.0102,3100.0
2011-04-26 15:05:00,57.63,57.63,57.62,57.62,1500.0,40.0102,40.0102,40.0033,40.0033,1500.0
2011-04-26 15:10:00,57.64,57.66,57.63,57.66,1600.0,40.0172,40.031,40.0102,40.031,1600.0
2011-04-26 15:15:00,57.66,57.66,57.64,57.64,1900.0,40.031,40.031,40.0172,40.0172,1900.0
2011-04-26 15:20:00,57.64,57.64,57.6,57.61,5600.0,40.0172,40.0172,39.9894,39.9963,5600.0
2011-04-26 15:25:00,57.61,57.62,57.59,57.6,6000.0,39.9963,40.0033,39.9824,39.9894,6000.0
2011-04-26 15:30:00,57.59,57.6,57.59,57.6,4700.0,39.9824,39.9894,39.9824,39.9894,4700.0
2011-04-26 15:35:00,57.6,57.61,57.56,57.56,8000.0,39.9894,39.9963,39.9616,39.9616,8000.0
2011-04-26 15:40:00,57.57,57.6,57.57,57.59,3000.0,39.9686,39.9894,39.9686,39.9824,3000.0
2011-04-26 15:45:00,57.6,57.61,57.58,57.6,2100.0,39.9894,39.9963,39.9755,39.9894,2100.0
2011-04-26 15:50:00,57.59,57.61,57.58,57.61,1900.0,39.9824,39.9963,39.9755,39.9963,1900.0
2011-04-26 15:55:00,57.6,57.61,57.57,57.59,16500.0,39.9894,39.9963,39.9686,39.9824,16500.0
2011-04-27 09:30:00,57.73,57.73,57.66,57.71,13600.0,40.0796,40.0796,40.031,40.0658,13600.0
2011-04-27 09:35:00,57.66,57.67,57.63,57.64,5600.0,40.031,40.038,40.0102,40.0172,5600.0
2011-04-27 09:40:00,57.65,57.65,57.62,57.63,6500.0,40.0241,40.0241,40.0033,40.0102,6500.0
2011-04-27 09:45:00,57.64,57.67,57.62,57.67,3600.0,40.0172,40.038,40.0033,40.038,3600.0
2011-04-27 09:50:00,57.67,57.69,57.67,57.69,3100.0,40.038,40.0519,40.038,40.0519,3100.0
2011-04-27 09:55:00,57.69,57.69,57.66,57.66,2500.0,40.0519,40.0519,40.031,40.031,2500.0
2011-04-27 10:00:00,57.66,57.66,57.63,57.63,4700.0,40.031,40.031,40.0102,40.0102,4700.0
2011-04-27 10:05:00,57.61,57.63,57.59,57.61,6900.0,39.9963,40.0102,39.9824,39.9963,6900.0
2011-04-27 10:10:00,57.62,57.62,57.6,57.6,2100.0,40.0033,40.0033,39.9894,39.9894,2100.0
2011-04-27 10:15:00,57.58,57.61,57.56,57.61,2100.0,39.9755,39.9963,39.9616,39.9963,2100.0
2011-04-27 10:20:00,57.6,57.61,57.58,57.6,2200.0,39.9894,39.9963,39.9755,39.9894,2200.0
2011-04-27 10:25:00,57.61,57.64,57.61,57.61,2200.0,39.9963,40.0172,39.9963,39.9963,2200.0
2011-04-27 10:30:00,57.62,57.62,57.55,57.55,3800.0,40.0033,40.0033,39.9547,39.9547,3800.0
2011-04-27 10:35:00,57.54,57.58,57.54,57.56,4500.0,39.9477,39.9755,39.9477,39.9616,4500.0
2011-04-27 10:40:00,57.58,57.59,57.58,57.59,3200.0,39.9755,39.9824,39.9755,39.9824,3200.0
2011-04-27 10:45:00,57.6,57.61,57.57,57.58,3500.0,39.9894,39.9963,39.9686,39.9755,3500.0
2011-04-27 10:50:00,57.57,57.58,57.55,57.56,3200.0,39.9686,39.9755,39.9547,39.9616,3200.0
2011-04-27 10:55:00,57.55,57.56,57.51,57.51,4900.0,39.9547,39.9616,39.9269,39.9269,4900.0
2011-04-27 11:00:00,57.53,57.55,57.5,57.55,23200.0,39.9408,39.9547,39.92,39.9547,23200.0
2011-04-27 11:05:00,57.55,57.58,57.55,57.58,1700.0,39.9547,39.9755,39.9547,39.9755,1700.0
2011-04-27 11:10:00,57.56,57.58,57.56,57.58,600.0,39.9616,39.9755,39.9616,39.9755,600.0
2011-04-27 11:15:00,57.57,57.58,57.57,57.57,900.0,39.9686,39.9755,39.9686,39.9686,900.0
2011-04-27 11:20:00,57.57,57.57,57.57,57.57,2000.0,39.9686,39.9686,39.9686,39.9686,2000.0
2011-04-27 11:25:00,57.56,57.59,57.56,57.58,3600.0,39.9616,39.9824,39.9616,39.9755,3600.0
2011-04-27 11:30:00,57.59,57.59,57.57,57.57,2100.0,39.9824,39.9824,39.9686,39.9686,2100.0
2011-04-27 11:35:00,57.57,57.58,57.55,57.56,3200.0,39.9686,39.9755,39.9547,39.9616,3200.0
2011-04-27 11:40:00,57.55,57.59,57.55,57.59,3700.0,39.9547,39.9824,39.9547,39.9824,3700.0
2011-04-27 11:45:00,57.58,57.59,57.58,57.59,2200.0,39.9755,39.9824,39.9755,39.9824,2200.0
2011-04-27 11:50:00,57.6,57.62,57.6,57.61,2500.0,39.9894,40.0033,39.9894,39.9963,2500.0
2011-04-27 11:55:00,57.62,57.62,57.6,57.61,600.0,40.0033,40.0033,39.9894,39.9963,600.0
2011-04-27 12:00:00,57.6,57.61,57.6,57.6,700.0,39.9894,39.9963,39.9894,39.9894,700.0
2011-04-27 12:05:00,57.6,57.6,57.58,57.58,900.0,39.9894,39.9894,39.9755,39.9755,900.0
2011-04-27 12:10:00,57.59,57.6,57.58,57.59,4600.0,39.9824,39.9894,39.9755,39.9824,4600.0
2011-04-27 12:15:00,57.59,57.6,57.58,57.59,6200.0,39.9824,39.9894,39.9755,39.9824,6200.0
2011-04-27 12:20:00,57.59,57.59,57.57,57.57,1900.0,39.9824,39.9824,39.9686,39.9686,1900.0
2011-04-27 12:25:00,57.58,57.58,57.57,57.57,500.0,39.9755,39.9755,39.9686,39.9686,500.0
2011-04-27 12:30:00,57.58,57.66,57.55,57.66,1700.0,39.9755,40.031,39.9547,40.031,1700.0
2011-04-27 12:35:00,57.61,57.75,57.61,57.73,5600.0,39.9963,40.0935,39.9963,40.0796,5600.0
2011-04-27 12:40:00,57.73,57.75,57.72,57.73,9800.0,40.0796,40.0935,40.0727,40.0796,9800.0
2011-04-27 12:45:00,57.71,57.71,57.67,57.68,3500.0,40.0658,40.0658,40.038,40.0449,3500.0
2011-04-27 12:50:00,57.69,57.7,57.68,57.7,4100.0,40.0519,40.0588,40.0449,40.0588,4100.0
2011-04-27 12:55:00,57.71,57.73,57.7,57.72,1900.0,40.0658,40.0796,40.0588,40.0727,1900.0
2011-04-27 13:00:00,57.71,57.74,57.71,57.74,3000.0,40.0658,40.0866,40.0658,40.0866,3000.0
2011-04-27 13:05:00,57.73,57.74,57.73,57.74,1100.0,40.0796,40.0866,40.0796,40.0866,1100.0
2011-04-27 13:10:00,57.73,57.73,57.7,57.71,5200.0,40.0796,40.0796,40.0588,40.0658,5200.0
2011-04-27 13:15:00,57.73,57.76,57.73,57.76,700.0,40.0796,40.1005,40.0796,40.1005,700.0
2011-04-27 13:20:00,57.74,57.76,57.74,57.76,1700.0,40.0866,40.1005,40.0866,40.1005,1700.0
2011-04-27 13:25:00,57.74,57.74,57.71,57.72,31400.0,40.0866,40.0866,40.0658,40.0727,31400.0
2011-04-27 13:30:00,57.69,57.71,57.69,57.71,1200.0,40.0519,40.0658,40.0519,40.0658,1200.0
2011-04-27 13:35:00,57.69,57.72,57.68,57.72,3100.0,40.0519,40.0727,40.0449,40.0727,3100.0
2011-04-27 13:40:00,57.7,57.75,57.7,57.75,800.0,40.0588,40.0935,40.0588,40.0935,800.0
2011-04-27 13:45:00,57.73,57.76,57.73,57.74,3100.0,40.0796,40.1005,40.0796,40.0866,3100.0
2011-04-27 13:50:00,57.75,57.75,57.75,57.75,100.0,40.0935,40.0935,40.0935,40.0935,100.0
2011-04-27 13:55:00,57.78,57.78,57.78,57.78,300.0,40.1144,40.1144,40.1144,40.1144,300.0
2011-04-27 14:00:00,57.79,57.79,57.77,57.77,2900.0,40.1213,40.1213,40.1074,40.1074,2900.0
2011-04-27 14:05:00,57.77,57.77,57.76,57.77,1600.0,40.1074,40.1074,40.1005,40.1074,1600.0
2011-04-27 14:10:00,57.77,57.77,57.75,57.75,1300.0,40.1074,40.1074,40.0935,40.0935,1300.0
2011-04-27 14:15:00,57.72,57.73,57.69,57.7,3300.0,40.0727,40.0796,40.0519,40.0588,3300.0
2011-04-27 14:20:00,57.73,57.76,57.72,57.74,2200.0,40.0796,40.1005,40.0727,40.0866,2200.0
2011-04-27 14:25:00,57.7,57.7,57.69,57.69,700.0,40.0588,40.0588,40.0519,40.0519,700.0
2011-04-27 14:30:00,57.71,57.74,57.7,57.74,3000.0,40.0658,40.0866,40.0588,40.0866,3000.0
2011-04-27 14:35:00,57.76,57.78,57.76,57.78,1400.0,40.1005,40.1144,40.1005,40.1144,1400.0
2011-04-27 14:40:00,57.78,57.79,57.74,57.78,5600.0,40.1144,40.1213,40.0866,40.1144,5600.0
2011-04-27 14:45:00,57.78,57.8,57.76,57.76,4700.0,40.1144,40.1282,40.1005,40.1005,4700.0
2011-04-27 14:50:00,57.75,57.82,57.75,57.82,1100.0,40.0935,40.1421,40.0935,40.1421,1100.0
2011-04-27 14:55:00,57.83,57.86,57.82,57.85,4400.0,40.1491,40.1699,40.1421,40.163,4400.0
2011-04-27 15:00:00,57.84,57.87,57.84,57.87,1800.0,40.156,40.1768,40.156,40.1768,1800.0
2011-04-27 15:05:00,57.84,57.85,57.83,57.84,30000.0,40.156,40.163,40.1491,40.156,30000.0
2011-04-27 15:10:00,57.85,57.85,57.85,57.85,400.0,40.163,40.163,40.163,40.163,400.0
2011-04-27 15:15:00,57.86,57.86,57.86,57.86,800.0,40.1699,40.1699,40.1699,40.1699,800.0
2011-04-27 15:20:00,57.86,57.89,57.85,57.89,3800.0,40.1699,40.1907,40.163,40.1907,3800.0
2011-04-27 15:25:00,57.88,57.91,57.88,57.91,2000.0,40.1838,40.2046,40.1838,40.2046,2000.0
2011-04-27 15:30:00,57.91,58.0,57.91,58.0,2600.0,40.2046,40.2671,40.2046,40.2671,2600.0
2011-04-27 15:35:00,58.0,58.06,58.0,58.06,1400.0,40.2671,40.3087,40.2671,40.3087,1400.0
2011-04-27 15:40:00,58.07,58.09,58.05,58.05,4400.0,40.3157,40.3296,40.3018,40.3018,4400.0
2011-04-27 15:45:00,58.07,58.07,58.04,58.04,3100.0,40.3157,40.3157,40.2949,40.2949,3100.0
2011-04-27 15:50:00,58.04,58.06,58.02,58.02,11800.0,40.2949,40.3087,40.281,40.281,11800.0
2011-04-27 15:55:00,58.01,58.01,57.96,58.01,7400.0,40.274,40.274,40.2393,40.274,7400.0
2011-04-28 09:30:00,57.98,57.99,57.89,57.99,6600.0,40.2532,40.2601,40.1907,40.2601,6600.0
2011-04-28 09:35:00,57.98,57.99,57.96,57.99,2000.0,40.2532,40.2601,40.2393,40.2601,2000.0
2011-04-28 09:40:00,57.99,58.04,57.99,58.04,1300.0,40.2601,40.2949,40.2601,40.2949,1300.0
2011-04-28 09:45:00,58.01,58.04,58.01,58.03,2300.0,40.274,40.2949,40.274,40.2879,2300.0
2011-04-28 09:50:00,58.02,58.06,58.01,58.05,13700.0,40.281,40.3087,40.274,40.3018,13700.0
2011-04-28 09:55:00,58.06,58.08,58.06,58.06,2700.0,40.3087,40.3226,40.3087,40.3087,2700.0
2011-04-28 10:00:00,58.07,58.08,58.05,58.08,12400.0,40.3157,40.3226,40.3018,40.3226,12400.0
2011-04-28 10:05:00,58.08,58.09,58.07,58.08,4100.0,40.3226,40.3296,40.3157,40.3226,4100.0
2011-04-28 10:10:00,58.08,58.08,58.04,58.05,3800.0,40.3226,40.3226,40.2949,40.3018,3800.0
2011-04-28 10:15:00,58.04,58.06,58.02,58.04,2400.0,40.2949,40.3087,40.281,40.2949,2400.0
2011-04-28 10:20:00,58.04,58.04,58.01,58.02,6500.0,40.2949,40.2949,40.274,40.281,6500.0
2011-04-28 10:25:00,58.02,58.06,58.02,58.05,4200.0,40.281,40.3087,40.281,40.3018,4200.0
2011-04-28 10:30:00,58.05,58.05,58.02,58.03,3300.0,40.3018,40.3018,40.281,40.2879,3300.0
2011-04-28 10:35:00,58.04,58.04,58.02,58.02,700.0,40.2949,40.2949,40.281,40.281,700.0
2011-04-28 10:40:00,58.02,58.04,58.02,58.04,1100.0,40.281,40.2949,40.281,40.2949,1100.0
2011-04-28 10:45:00,58.04,58.07,58.03,58.07,1700.0,40.2949,40.3157,40.2879,40.3157,1700.0
2011-04-28 10:50:00,58.06,58.07,58.04,58.05,2500.0,40.3087,40.3157,40.2949,40.3018,2500.0
2011-04-28 10:55:00,58.05,58.07,58.04,58.07,2300.0,40.3018,40.3157,40.2949,40.3157,2300.0
2011-04-28 11:00:00,58.07,58.11,58.07,58.11,7100.0,40.3157,40.3435,40.3157,40.3435,7100.0
2011-04-28 11:05:00,58.11,58.13,58.1,58.12,13900.0,40.3435,40.3573,40.3365,40.3504,13900.0
2011-04-28 11:10:00,58.12,58.13,58.11,58.11,3400.0,40.3504,40.3573,40.3435,40.3435,3400.0
2011-04-28 11:15:00,58.11,58.11,58.08,58.1,3600.0,40.3435,40.3435,40.3226,40.3365,3600.0
2011-04-28 11:20:00,58.1,58.12,58.1,58.12,3100.0,40.3365,40.3504,40.3365,40.3504,3100.0
2011-04-28 11:25:00,58.13,58.13,58.1,58.1,600.0,40.3573,40.3573,40.3365,40.3365,600.0
2011-04-28 11:30:00,58.08,58.11,58.08,58.11,3200.0,40.3226,40.3435,40.3226,40.3435,3200.0
2011-04-28 11:35:00,58.1,58.11,58.07,58.07,2600.0,40.3365,40.3435,40.3157,40.3157,2600.0
2011-04-28 11:40:00,58.07,58.08,58.07,58.07,3500.0,40.3157,40.3226,40.3157,40.3157,3500.0
2011-04-28 11:45:00,58.08,58.08,58.01,58.01,3800.0,40.3226,40.3226,40.274,40.274,3800.0
2011-04-28 11:50:00,58.02,58.02,57.98,58.0,33300.0,40.281,40.281,40.2532,40.2671,33300.0
2011-04-28 11:55:00,58.0,58.03,58.0,58.03,3700.0,40.2671,40.2879,40.2671,40.2879,3700.0
2011-04-28 12:00:00,58.02,58.02,57.99,58.0,3200.0,40.281,40.281,40.2601,40.2671,3200.0
2011-04-28 12:05:00,58.01,58.02,57.99,58.02,1400.0,40.274,40.281,40.2601,40.281,1400.0
2011-04-28 12:10:00,58.02,58.04,58.02,58.04,3000.0,40.281,40.2949,40.281,40.2949,3000.0
2011-04-28 12:15:00,58.03,58.05,58.03,58.05,1600.0,40.2879,40.3018,40.2879,40.3018,1600.0
2011-04-28 12:20:00,58.06,58.06,58.05,58.05,1000.0,40.3087,40.3087,40.3018,40.3018,1000.0
2011-04-28 12:25:00,58.06,58.11,58.06,58.1,9700.0,40.3087,40.3435,40.3087,40.3365,9700.0
2011-04-28 12:30:00,58.1,58.1,58.08,58.1,4200.0,40.3365,40.3365,40.3226,40.3365,4200.0
2011-04-28 12:35:00,58.1,58.11,58.1,58.11,7000.0,40.3365,40.3435,40.3365,40.3435,7000.0
2011-04-28 12:40:00,58.12,58.13,58.12,58.13,4500.0,40.3504,40.3573,40.3504,40.3573,4500.0
2011-04-28 12:45:00,58.13,58.13,58.09,58.1,2700.0,40.3573,40.3573,40.3296,40.3365,2700.0
2011-04-28 12:50:00,58.11,58.11,58.08,58.1,4300.0,40.3435,40.3435,40.3226,40.3365,4300.0
2011-04-28 12:55:00,58.11,58.11,58.08,58.09,9500.0,40.3435,40.3435,40.3226,40.3296,9500.0
2011-04-28 13:00:00,58.09,58.12,58.09,58.11,8800.0,40.3296,40.3504,40.3296,40.3435,8800.0
2011-04-28 13:05:00,58.11,58.12,58.07,58.07,5300.0,40.3435,40.3504,40.3157,40.3157,5300.0
2011-04-28 13:10:00,58.07,58.07,58.03,58.05,6400.0,40.3157,40.3157,40.2879,40.3018,6400.0
2011-04-28 13:15:00,58.04,58.04,57.99,58.0,3600.0,40.2949,40.2949,40.2601,40.2671,3600.0
2011-04-28 13:20:00,57.99,58.0,57.98,58.0,1600.0,40.2601,40.2671,40.2532,40.2671,1600.0
2011-04-28 13:25:00,57.99,58.05,57.99,58.03,6400.0,40.2601,40.3018,40.2601,40.2879,6400.0
2011-04-28 13:30:00,58.05,58.06,58.03,58.03,4900.0,40.3018,40.3087,40.2879,40.2879,4900.0
2011-04-28 13:35:00,58.05,58.05,57.99,58.04,4900.0,40.3018,40.3018,40.2601,40.2949,4900.0
2011-04-28 13:40:00,58.04,58.04,58.03,58.04,3500.0,40.2949,40.2949,40.2879,40.2949,3500.0
2011-04-28 13:45:00,58.06,58.06,58.05,58.05,1900.0,40.3087,40.3087,40.3018,40.3018,1900.0
2011-04-28 13:50:00,58.05,58.08,58.05,58.08,18800.0,40.3018,40.3226,40.3018,40.3226,18800.0
2011-04-28 13:55:00,58.08,58.1,58.08,58.09,1700.0,40.3226,40.3365,40.3226,40.3296,1700.0
2011-04-28 14:00:00,58.08,58.09,58.07,58.07,4000.0,40.3226,40.3296,40.3157,40.3157,4000.0
2011-04-28 14:05:00,58.07,58.09,58.07,58.09,6000.0,40.3157,40.3296,40.3157,40.3296,6000.0
2011-04-28 14:10:00,58.09,58.1,58.07,58.09,6300.0,40.3296,40.3365,40.3157,40.3296,6300.0
2011-04-28 14:15:00,58.09,58.13,58.09,58.13,21300.0,40.3296,40.3573,40.3296,40.3573,21300.0
2011-04-28 14:20:00,58.12,58.13,58.11,58.13,800.0,40.3504,40.3573,40.3435,40.3573,800.0
2011-04-28 14:25:00,58.13,58.13,58.1,58.1,9700.0,40.3573,40.3573,40.3365,40.3365,9700.0
2011-04-28 14:30:00,58.1,58.12,58.09,58.1,800.0,40.3365,40.3504,40.3296,40.3365,800.0
2011-04-28 14:35:00,58.11,58.13,58.11,58.12,3700.0,40.3435,40.3573,40.3435,40.3504,3700.0
2011-04-28 14:40:00,58.12,58.13,58.11,58.12,3900.0,40.3504,40.3573,40.3435,40.3504,3900.0
2011-04-28 14:45:00,58.12,58.15,58.12,58.12,6400.0,40.3504,40.3712,40.3504,40.3504,6400.0
2011-04-28 14:50:00,58.12,58.15,58.12,58.15,5000.0,40.3504,40.3712,40.3504,40.3712,5000.0
2011-04-28 14:55:00,58.16,58.16,58.14,58.15,2700.0,40.3782,40.3782,40.3643,40.3712,2700.0
2011-04-28 15:00:00,58.13,58.14,58.13,58.13,1500.0,40.3573,40.3643,40.3573,40.3573,1500.0
2011-04-28 15:05:00,58.13,58.15,58.12,58.13,9100.0,40.3573,40.3712,40.3504,40.3573,9100.0
2011-04-28 15:10:00,58.13,58.17,58.13,58.17,3900.0,40.3573,40.3851,40.3573,40.3851,3900.0
2011-04-28 15:15:00,58.17,58.18,58.15,58.16,9400.0,40.3851,40.3921,40.3712,40.3782,9400.0
2011-04-28 15:20:00,58.15,58.17,58.15,58.15,13800.0,40.3712,40.3851,40.3712,40.3712,13800.0
2011-04-28 15:25:00,58.14,58.19,58.14,58.18,8800.0,40.3643,40.399,40.3643,40.3921,8800.0
2011-04-28 15:30:00,58.2,58.26,58.2,58.24,4800.0,40.4059,40.4476,40.4059,40.4337,4800.0
2011-04-28 15:35:00,58.25,58.25,58.23,58.25,1700.0,40.4407,40.4407,40.4268,40.4407,1700.0
2011-04-28 15:40:00,58.24,58.29,58.24,58.29,20600.0,40.4337,40.4684,40.4337,40.4684,20600.0
2011-04-28 15:45:00,58.29,58.3,58.26,58.27,5500.0,40.4684,40.4754,40.4476,40.4545,5500.0
2011-04-28 15:50:00,58.27,58.27,58.24,58.25,9000.0,40.4545,40.4545,40.4337,40.4407,9000.0
2011-04-28 15:55:00,58.24,58.28,58.23,58.23,11400.0,40.4337,40.4615,40.4268,40.4268,11400.0
2011-04-29 09:30:00,58.21,58.29,58.2,58.23,22900.0,40.4129,40.4684,40.4059,40.4268,22900.0
2011-04-29 09:35:00,58.24,58.27,58.21,58.24,6300.0,40.4337,40.4545,40.4129,40.4337,6300.0
2011-04-29 09:40:00,58.25,58.26,58.22,58.24,3500.0,40.4407,40.4476,40.4198,40.4337,3500.0
2011-04-29 09:45:00,58.24,58.27,58.23,58.25,12500.0,40.4337,40.4545,40.4268,40.4407,12500.0
2011-04-29 09:50:00,58.22,58.25,58.2,58.25,6600.0,40.4198,40.4407,40.4059,40.4407,6600.0
2011-04-29 09:55:00,58.23,58.24,58.16,58.16,15200.0,40.4268,40.4337,40.3782,40.3782,15200.0
2011-04-29 10:00:00,58.16,58.16,58.14,58.16,700.0,40.3782,40.3782,40.3643,40.3782,700.0
2011-04-29 10:05:00,58.18,58.19,58.17,58.19,4400.0,40.3921,40.399,40.3851,40.399,4400.0
2011-04-29 10:10:00,58.2,58.23,58.2,58.23,1800.0,40.4059,40.4268,40.4059,40.4268,1800.0
2011-04-29 10:15:00,58.23,58.23,58.21,58.23,1400.0,40.4268,40.4268,40.4129,40.4268,1400.0
2011-04-29 10:20:00,58.23,58.23,58.22,58.22,1600.0,40.4268,40.4268,40.4198,40.4198,1600.0
2011-04-29 10:25:00,58.23,58.25,58.23,58.25,300.0,40.4268,40.4407,40.4268,40.4407,300.0
2011-04-29 10:30:00,58.24,58.26,58.23,58.24,2900.0,40.4337,40.4476,40.4268,40.4337,2900.0
2011-04-29 10:35:00,58.24,58.24,58.22,58.23,2300.0,40.4337,40.4337,40.4198,40.4268,2300.0
2011-04-29 10:40:00,58.24,58.24,58.22,58.23,1800.0,40.4337,40.4337,40.4198,40.4268,1800.0
2011-04-29 10:45:00,58.24,58.25,58.24,58.25,600.0,40.4337,40.4407,40.4337,40.4407,600.0
2011-04-29 10:50:00,58.25,58.26,58.23,58.26,2500.0,40.4407,40.4476,40.4268,40.4476,2500.0
2011-04-29 10:55:00,58.27,58.29,58.27,58.27,1700.0,40.4545,40.4684,40.4545,40.4545,1700.0
2011-04-29 11:00:00,58.28,58.28,58.27,58.27,1300.0,40.4615,40.4615,40.4545,40.4545,1300.0
2011-04-29 11:05:00,58.28,58.3,58.27,58.28,5100.0,40.4615,40.4754,40.4545,40.4615,5100.0
2011-04-29 11:10:00,58.28,58.3,58.28,58.29,1900.0,40.4615,40.4754,40.4615,40.4684,1900.0
2011-04-29 11:15:00,58.29,58.29,58.26,58.26,1800.0,40.4684,40.4684,40.4476,40.4476,1800.0
2011-04-29 11:20:00,58.28,58.28,58.28,58.28,200.0,40.4615,40.4615,40.4615,40.4615,200.0
2011-04-29 11:25:00,58.27,58.28,58.27,58.28,6200.0,40.4545,40.4615,40.4545,40.4615,6200.0
2011-04-29 11:30:00,58.28,58.31,58.27,58.31,3400.0,40.4615,40.4823,40.4545,40.4823,3400.0
2011-04-29 11:35:00,58.3,58.31,58.29,58.31,3200.0,40.4754,40.4823,40.4684,40.4823,3200.0
2011-04-29 11:40:00,58.31,58.34,58.31,58.34,3000.0,40.4823,40.5031,40.4823,40.5031,3000.0
2011-04-29 11:45:00,58.34,58.36,58.33,58.36,2400.0,40.5031,40.517,40.4962,40.517,2400.0
2011-04-29 11:50:00,58.36,58.37,58.35,58.37,2700.0,40.517,40.524,40.5101,40.524,2700.0
2011-04-29 11:55:00,58.36,58.37,58.33,58.33,4600.0,40.517,40.524,40.4962,40.4962,4600.0
2011-04-29 12:00:00,58.35,58.37,58.35,58.36,1100.0,40.5101,40.524,40.5101,40.517,1100.0
2011-04-29 12:05:00,58.36,58.36,58.35,58.36,1800.0,40.517,40.517,40.5101,40.517,1800.0
2011-04-29 12:10:00,58.36,58.37,58.35,58.37,1900.0,40.517,40.524,40.5101,40.524,1900.0
2011-04-29 12:15:00,58.37,58.39,58.37,58.37,1600.0,40.524,40.5379,40.524,40.524,1600.0
2011-04-29 12:20:00,58.37,58.37,58.34,58.37,3600.0,40.524,40.524,40.5031,40.524,3600.0
2011-04-29 12:25:00,58.36,58.38,58.35,58.38,1700.0,40.517,40.5309,40.5101,40.5309,1700.0
2011-04-29 12:30:00,58.38,58.39,58.37,58.39,2100.0,40.5309,40.5379,40.524,40.5379,2100.0
2011-04-29 12:35:00,58.39,58.4,58.39,58.39,8300.0,40.5379,40.5448,40.5379,40.5379,8300.0
2011-04-29 12:40:00,58.38,58.4,58.38,58.4,1100.0,40.5309,40.5448,40.5309,40.5448,1100.0
2011-04-29 12:45:00,58.4,58.4,58.39,58.39,2000.0,40.5448,40.5448,40.5379,40.5379,2000.0
2011-04-29 12:50:00,58.39,58.39,58.34,58.35,18400.0,40.5379,40.5379,40.5031,40.5101,18400.0
2011-04-29 12:55:00,58.37,58.38,58.37,58.38,1300.0,40.524,40.5309,40.524,40.5309,1300.0
2011-04-29 13:00:00,58.39,58.39,58.37,58.37,900.0,40.5379,40.5379,40.524,40.524,900.0
2011-04-29 13:05:00,58.38,58.38,58.37,58.38,8600.0,40.5309,40.5309,40.524,40.5309,8600.0
2011-04-29 13:10:00,58.38,58.38,58.38,58.38,2900.0,40.5309,40.5309,40.5309,40.5309,2900.0
2011-04-29 13:15:00,58.37,58.37,58.35,58.37,3500.0,40.524,40.524,40.5101,40.524,3500.0
2011-04-29 13:20:00,58.36,58.37,58.35,58.37,2200.0,40.517,40.524,40.5101,40.524,2200.0
2011-04-29 13:25:00,58.37,58.38,58.36,58.36,11600.0,40.524,40.5309,40.517,40.517,11600.0
2011-04-29 13:30:00,58.37,58.4,58.37,58.4,27900.0,40.524,40.5448,40.524,40.5448,27900.0
2011-04-29 13:35:00,58.4,58.41,58.4,58.41,3600.0,40.5448,40.5517,40.5448,40.5517,3600.0
2011-04-29 13:40:00,58.4,58.42,58.4,58.41,6600.0,40.5448,40.5587,40.5448,40.5517,6600.0
2011-04-29 13:45:00,58.41,58.41,58.4,58.41,400.0,40.5517,40.5517,40.5448,40.5517,400.0
2011-04-29 13:50:00,58.4,58.4,58.38,58.38,600.0,40.5448,40.5448,40.5309,40.5309,600.0
2011-04-29 13:55:00,58.37,58.38,58.36,58.36,6100.0,40.524,40.5309,40.517,40.517,6100.0
2011-04-29 14:00:00,58.36,58.36,58.34,58.36,1900.0,40.517,40.517,40.5031,40.517,1900.0
2011-04-29 14:05:00,58.36,58.36,58.34,58.36,10900.0,40.517,40.517,40.5031,40.517,10900.0
2011-04-29 14:10:00,58.36,58.37,58.35,58.36,1700.0,40.517,40.524,40.5101,40.517,1700.0
2011-04-29 14:15:00,58.35,58.36,58.35,58.36,7500.0,40.5101,40.517,40.5101,40.517,7500.0
2011-04-29 14:20:00,58.36,58.36,58.35,58.36,11600.0,40.517,40.517,40.5101,40.517,11600.0
2011-04-29 14:25:00,58.35,58.37,58.35,58.37,2300.0,40.5101,40.524,40.5101,40.524,2300.0
2011-04-29 14:30:00,58.38,58.38,58.37,58.38,3100.0,40.5309,40.5309,40.524,40.5309,3100.0
2011-04-29 14:35:00,58.37,58.42,58.37,58.41,7600.0,40.524,40.5587,40.524,40.5517,7600.0
2011-04-29 14:40:00,58.41,58.41,58.37,58.38,20800.0,40.5517,40.5517,40.524,40.5309,20800.0
2011-04-29 14:45:00,58.39,58.41,58.38,58.39,14200.0,40.5379,40.5517,40.5309,40.5379,14200.0
2011-04-29 14:50:00,58.38,58.38,58.36,58.38,8000.0,40.5309,40.5309,40.517,40.5309,8000.0
2011-04-29 14:55:00,58.38,58.38,58.34,58.35,7400.0,40.5309,40.5309,40.5031,40.5101,7400.0
2011-04-29 15:00:00,58.35,58.35,58.31,58.32,8700.0,40.5101,40.5101,40.4823,40.4893,8700.0
2011-04-29 15:05:00,58.31,58.35,58.31,58.34,10800.0,40.4823,40.5101,40.4823,40.5031,10800.0
2011-04-29 15:10:00,58.35,58.35,58.33,58.34,6300.0,40.5101,40.5101,40.4962,40.5031,6300.0
2011-04-29 15:15:00,58.33,58.34,58.31,58.31,5300.0,40.4962,40.5031,40.4823,40.4823,5300.0
2011-04-29 15:20:00,58.31,58.31,58.3,58.3,2700.0,40.4823,40.4823,40.4754,40.4754,2700.0
2011-04-29 15:25:00,58.3,58.3,58.29,58.29,6400.0,40.4754,40.4754,40.4684,40.4684,6400.0
2011-04-29 15:30:00,58.29,58.31,58.29,58.31,5000.0,40.4684,40.4823,40.4684,40.4823,5000.0
2011-04-29 15:35:00,58.31,58.35,58.31,58.35,9300.0,40.4823,40.5101,40.4823,40.5101,9300.0
2011-04-29 15:40:00,58.35,58.35,58.33,58.35,15500.0,40.5101,40.5101,40.4962,40.5101,15500.0
2011-04-29 15:45:00,58.35,58.39,58.35,58.39,15300.0,40.5101,40.5379,40.5101,40.5379,15300.0
2011-04-29 15:50:00,58.39,58.4,58.38,58.4,14400.0,40.5379,40.5448,40.5309,40.5448,14400.0
2011-04-29 15:55:00,58.4,58.42,58.4,58.4,11100.0,40.5448,40.5587,40.5448,40.5448,11100.0
2011-05-02 09:30:00,58.75,58.75,58.66,58.66,23100.0,40.7878,40.7878,40.7253,40.7253,23100.0
2011-05-02 09:35:00,58.64,58.65,58.57,58.59,8900.0,40.7114,40.7184,40.6628,40.6767,8900.0
2011-05-02 09:40:00,58.56,58.57,58.55,58.55,4900.0,40.6559,40.6628,40.6489,40.6489,4900.0
2011-05-02 09:45:00,58.54,58.6,58.54,58.6,3200.0,40.642,40.6836,40.642,40.6836,3200.0
2011-05-02 09:50:00,58.59,58.65,58.59,58.65,8800.0,40.6767,40.7184,40.6767,40.7184,8800.0
2011-05-02 09:55:00,58.65,58.65,58.63,58.63,3300.0,40.7184,40.7184,40.7045,40.7045,3300.0
2011-05-02 10:00:00,58.62,58.67,58.61,58.64,6000.0,40.6975,40.7322,40.6906,40.7114,6000.0
2011-05-02 10:05:00,58.63,58.63,58.58,58.58,2300.0,40.7045,40.7045,40.6698,40.6698,2300.0
2011-05-02 10:10:00,58.57,58.62,58.57,58.62,9500.0,40.6628,40.6975,40.6628,40.6975,9500.0
2011-05-02 10:15:00,58.61,58.62,58.59,58.61,5000.0,40.6906,40.6975,40.6767,40.6906,5000.0
2011-05-02 10:20:00,58.63,58.66,58.63,58.66,1600.0,40.7045,40.7253,40.7045,40.7253,1600.0
2011-05-02 10:25:00,58.68,58.68,58.67,58.67,700.0,40.7392,40.7392,40.7322,40.7322,700.0
2011-05-02 10:30:00,58.67,58.69,58.67,58.68,900.0,40.7322,40.7461,40.7322,40.7392,900.0
2011-05-02 10:35:00,58.66,58.66,58.66,58.66,400.0,40.7253,40.7253,40.7253,40.7253,400.0
2011-05-02 10:40:00,58.67,58.67,58.65,58.65,600.0,40.7322,40.7322,40.7184,40.7184,600.0
2011-05-02 10:45:00,58.66,58.68,58.66,58.67,500.0,40.7253,40.7392,40.7253,40.7322,500.0
2011-05-02 10:50:00,58.68,58.68,58.65,58.66,1800.0,40.7392,40.7392,40.7184,40.7253,1800.0
2011-05-02 10:55:00,58.65,58.66,58.65,58.65,300.0,40.7184,40.7253,40.7184,40.7184,300.0
2011-05-02 11:00:00,58.67,58.67,58.65,58.65,3800.0,40.7322,40.7322,40.7184,40.7184,3800.0
2011-05-02 11:05:00,58.66,58.69,58.66,58.69,4100.0,40.7253,40.7461,40.7253,40.7461,4100.0
2011-05-02 11:10:00,58.67,58.67,58.67,58.67,100.0,40.7322,40.7322,40.7322,40.7322,100.0
2011-05-02 11:15:00,58.66,58.66,58.65,58.66,900.0,40.7253,40.7253,40.7184,40.7253,900.0
2011-05-02 11:20:00,58.66,58.66,58.56,58.57,7200.0,40.7253,40.7253,40.6559,40.6628,7200.0
2011-05-02 11:25:00,58.58,58.58,58.56,58.56,1000.0,40.6698,40.6698,40.6559,40.6559,1000.0
2011-05-02 11:30:00,58.54,58.54,58.52,58.54,3500.0,40.642,40.642,40.6281,40.642,3500.0
2011-05-02 11:35:00,58.56,58.56,58.53,58.55,2100.0,40.6559,40.6559,40.635,40.6489,2100.0
2011-05-02 11:40:00,58.56,58.56,58.52,58.52,1500.0,40.6559,40.6559,40.6281,40.6281,1500.0
2011-05-02 11:45:00,58.53,58.54,58.48,58.48,8800.0,40.635,40.642,40.6003,40.6003,8800.0
2011-05-02 11:50:00,58.48,58.51,58.48,58.51,4400.0,40.6003,40.6212,40.6003,40.6212,4400.0
2011-05-02 11:55:00,58.5,58.52,58.49,58.49,2300.0,40.6142,40.6281,40.6073,40.6073,2300.0
2011-05-02 12:00:00,58.5,58.5,58.48,58.49,3000.0,40.6142,40.6142,40.6003,40.6073,3000.0
2011-05-02 12:05:00,58.49,58.49,58.47,58.48,1000.0,40.6073,40.6073,40.5934,40.6003,1000.0
2011-05-02 12:10:00,58.49,58.51,58.49,58.51,1300.0,40.6073,40.6212,40.6073,40.6212,1300.0
2011-05-02 12:15:00,58.51,58.51,58.47,58.47,2100.0,40.6212,40.6212,40.5934,40.5934,2100.0
2011-05-02 12:20:00,58.47,58.47,58.39,58.39,4600.0,40.5934,40.5934,40.5379,40.5379,4600.0
2011-05-02 12:25:00,58.39,58.4,58.35,58.35,5300.0,40.5379,40.5448,40.5101,40.5101,5300.0
2011-05-02 12:30:00,58.35,58.37,58.32,58.37,5900.0,40.5101,40.524,40.4893,40.524,5900.0
2011-05-02 12:35:00,58.36,58.36,58.35,58.36,2500.0,40.517,40.517,40.5101,40.517,2500.0
2011-05-02 12:40:00,58.35,58.38,58.35,58.37,1600.0,40.5101,40.5309,40.5101,40.524,1600.0
2011-05-02 12:45:00,58.37,58.37,58.36,58.36,1600.0,40.524,40.524,40.517,40.517,1600.0
2011-05-02 12:50:00,58.36,58.38,58.36,58.38,2000.0,40.517,40.5309,40.517,40.5309,2000.0
2011-05-02 12:55:00,58.39,58.4,58.37,58.37,2100.0,40.5379,40.5448,40.524,40.524,2100.0
2011-05-02 13:00:00,58.39,58.4,58.39,58.39,700.0,40.5379,40.5448,40.5379,40.5379,700.0
2011-05-02 13:05:00,58.39,58.4,58.39,58.4,18400.0,40.5379,40.5448,40.5379,40.5448,18400.0
2011-05-02 13:10:00,58.4,58.41,58.4,58.41,2500.0,40.5448,40.5517,40.5448,40.5517,2500.0
2011-05-02 13:15:00,58.43,58.43,58.41,58.43,4800.0,40.5656,40.5656,40.5517,40.5656,4800.0
2011-05-02 13:20:00,58.42,58.43,58.41,58.41,2300.0,40.5587,40.5656,40.5517,40.5517,2300.0
2011-05-02 13:25:00,58.42,58.47,58.42,58.47,3000.0,40.5587,40.5934,40.5587,40.5934,3000.0
2011-05-02 13:30:00,58.46,58.47,58.45,58.46,6000.0,40.5864,40.5934,40.5795,40.5864,6000.0
2011-05-02 13:35:00,58.46,58.46,58.44,58.45,3900.0,40.5864,40.5864,40.5726,40.5795,3900.0
2011-05-02 13:40:00,58.45,58.45,58.43,58.43,1400.0,40.5795,40.5795,40.5656,40.5656,1400.0
2011-05-02 13:45:00,58.45,58.45,58.44,58.45,3200.0,40.5795,40.5795,40.5726,40.5795,3200.0
2011-05-02 13:50:00,58.45,58.45,58.41,58.42,1300.0,40.5795,40.5795,40.5517,40.5587,1300.0
2011-05-02 13:55:00,58.42,58.43,58.41,58.43,2900.0,40.5587,40.5656,40.5517,40.5656,2900.0
2011-05-02 14:00:00,58.41,58.44,58.41,58.43,1400.0,40.5517,40.5726,40.5517,40.5656,1400.0
2011-05-02 14:05:00,58.44,58.45,58.43,58.45,16900.0,40.5726,40.5795,40.5656,40.5795,16900.0
2011-05-02 14:10:00,58.45,58.48,58.45,58.48,4900.0,40.5795,40.6003,40.5795,40.6003,4900.0
2011-05-02 14:15:00,58.47,58.48,58.47,58.48,700.0,40.5934,40.6003,40.5934,40.6003,700.0
2011-05-02 14:20:00,58.46,58.46,58.43,58.43,2200.0,40.5864,40.5864,40.5656,40.5656,2200.0
2011-05-02 14:25:00,58.43,58.43,58.39,58.39,1900.0,40.5656,40.5656,40.5379,40.5379,1900.0
2011-05-02 14:30:00,58.39,58.42,58.39,58.42,18200.0,40.5379,40.5587,40.5379,40.5587,18200.0
2011-05-02 14:35:00,58.41,58.42,58.4,58.42,21600.0,40.5517,40.5587,40.5448,40.5587,21600.0
2011-05-02 14:40:00,58.41,58.41,58.39,58.4,7600.0,40.5517,40.5517,40.5379,40.5448,7600.0
2011-05-02 14:45:00,58.4,58.42,58.37,58.37,4000.0,40.5448,40.5587,40.524,40.524,4000.0
2011-05-02 14:50:00,58.37,58.37,58.36,58.36,5300.0,40.524,40.524,40.517,40.517,5300.0
2011-05-02 14:55:00,58.36,58.36,58.31,58.32,10300.0,40.517,40.517,40.4823,40.4893,10300.0
2011-05-02 15:00:00,58.32,58.32,58.32,58.32,1100.0,40.4893,40.4893,40.4893,40.4893,1100.0
2011-05-02 15:05:00,58.33,58.36,58.33,58.36,2900.0,40.4962,40.517,40.4962,40.517,2900.0
2011-05-02 15:10:00,58.36,58.37,58.34,58.34,4800.0,40.517,40.524,40.5031,40.5031,4800.0
2011-05-02 15:15:00,58.33,58.36,58.3,58.3,12800.0,40.4962,40.517,40.4754,40.4754,12800.0
2011-05-02 15:20:00,58.31,58.34,58.31,58.34,12800.0,40.4823,40.5031,40.4823,40.5031,12800.0
2011-05-02 15:25:00,58.34,58.34,58.28,58.29,4300.0,40.5031,40.5031,40.4615,40.4684,4300.0
2011-05-02 15:30:00,58.29,58.29,58.26,58.28,13100.0,40.4684,40.4684,40.4476,40.4615,13100.0
2011-05-02 15:35:00,58.27,58.28,58.23,58.26,12100.0,40.4545,40.4615,40.4268,40.4476,12100.0
2011-05-02 15:40:00,58.26,58.26,58.2,58.22,14900.0,40.4476,40.4476,40.4059,40.4198,14900.0
2011-05-02 15:45:00,58.21,58.28,58.21,58.28,2600.0,40.4129,40.4615,40.4129,40.4615,2600.0
2011-05-02 15:50:00,58.3,58.32,58.29,58.31,2000.0,40.4754,40.4893,40.4684,40.4823,2000.0
2011-05-02 15:55:00,58.31,58.32,58.31,58.31,2800.0,40.4823,40.4893,40.4823,40.4823,2800.0
2011-05-03 09:30:00,58.23,58.23,58.16,58.23,10900.0,40.4268,40.4268,40.3782,40.4268,10900.0
2011-05-03 09:35:00,58.18,58.2,58.17,58.18,5100.0,40.3921,40.4059,40.3851,40.3921,5100.0
2011-05-03 09:40:00,58.12,58.12,58.12,58.12,200.0,40.3504,40.3504,40.3504,40.3504,200.0
2011-05-03 09:45:00,58.06,58.13,58.06,58.12,199100.0,40.3087,40.3573,40.3087,40.3504,199100.0
2011-05-03 09:50:00,58.12,58.16,58.1,58.16,25700.0,40.3504,40.3782,40.3365,40.3782,25700.0
2011-05-03 09:55:00,58.23,58.27,58.23,58.25,5400.0,40.4268,40.4545,40.4268,40.4407,5400.0
2011-05-03 10:00:00,58.27,58.28,58.26,58.26,1800.0,40.4545,40.4615,40.4476,40.4476,1800.0
2011-05-03 10:05:00,58.28,58.28,58.24,58.24,300.0,40.4615,40.4615,40.4337,40.4337,300.0
2011-05-03 10:10:00,58.24,58.24,58.21,58.22,600.0,40.4337,40.4337,40.4129,40.4198,600.0
2011-05-03 10:15:00,58.27,58.27,58.26,58.27,1100.0,40.4545,40.4545,40.4476,40.4545,1100.0
2011-05-03 10:20:00,58.21,58.21,58.19,58.21,2400.0,40.4129,40.4129,40.399,40.4129,2400.0
2011-05-03 10:25:00,58.25,58.25,58.25,58.25,900.0,40.4407,40.4407,40.4407,40.4407,900.0
2011-05-03 10:30:00,58.25,58.25,58.2,58.23,2800.0,40.4407,40.4407,40.4059,40.4268,2800.0
2011-05-03 10:35:00,58.21,58.21,58.15,58.16,3300.0,40.4129,40.4129,40.3712,40.3782,3300.0
2011-05-03 10:40:00,58.11,58.11,58.1,58.1,500.0,40.3435,40.3435,40.3365,40.3365,500.0
2011-05-03 10:45:00,58.1,58.17,58.1,58.17,1300.0,40.3365,40.3851,40.3365,40.3851,1300.0
2011-05-03 10:50:00,58.14,58.15,58.14,58.15,500.0,40.3643,40.3712,40.3643,40.3712,500.0
2011-05-03 10:55:00,58.1,58.12,58.1,58.11,1200.0,40.3365,40.3504,40.3365,40.3435,1200.0
2011-05-03 11:00:00,58.13,58.16,58.13,58.16,5000.0,40.3573,40.3782,40.3573,40.3782,5000.0
2011-05-03 11:05:00,58.18,58.18,58.11,58.11,2900.0,40.3921,40.3921,40.3435,40.3435,2900.0
2011-05-03 11:10:00,58.14,58.18,58.14,58.18,1200.0,40.3643,40.3921,40.3643,40.3921,1200.0
2011-05-03 11:15:00,58.2,58.24,58.2,58.21,1900.0,40.4059,40.4337,40.4059,40.4129,1900.0
2011-05-03 11:20:00,58.22,58.27,58.22,58.26,700.0,40.4198,40.4545,40.4198,40.4476,700.0
2011-05-03 11:25:00,58.23,58.23,58.21,58.23,900.0,40.4268,40.4268,40.4129,40.4268,900.0
2011-05-03 11:30:00,58.23,58.24,58.22,58.22,1700.0,40.4268,40.4337,40.4198,40.4198,1700.0
2011-05-03 11:35:00,58.25,58.27,58.25,58.26,400.0,40.4407,40.4545,40.4407,40.4476,400.0
2011-05-03 11:40:00,58.26,58.32,58.26,58.31,2700.0,40.4476,40.4893,40.4476,40.4823,2700.0
2011-05-03 11:45:00,58.32,58.32,58.28,58.29,2100.0,40.4893,40.4893,40.4615,40.4684,2100.0
2011-05-03 11:50:00,58.28,58.28,58.27,58.28,1800.0,40.4615,40.4615,40.4545,40.4615,1800.0
2011-05-03 11:55:00,58.28,58.29,58.28,58.28,1800.0,40.4615,40.4684,40.4615,40.4615,1800.0
2011-05-03 12:00:00,58.29,58.31,58.29,58.3,1000.0,40.4684,40.4823,40.4684,40.4754,1000.0
2011-05-03 12:05:00,58.3,58.3,58.27,58.28,3500.0,40.4754,40.4754,40.4545,40.4615,3500.0
2011-05-03 12:10:00,58.29,58.31,58.26,58.26,3100.0,40.4684,40.4823,40.4476,40.4476,3100.0
2011-05-03 12:15:00,58.27,58.28,58.27,58.27,4400.0,40.4545,40.4615,40.4545,40.4545,4400.0
2011-05-03 12:20:00,58.26,58.26,58.25,58.25,900.0,40.4476,40.4476,40.4407,40.4407,900.0
2011-05-03 12:25:00,58.24,58.24,58.24,58.24,300.0,40.4337,40.4337,40.4337,40.4337,300.0
2011-05-03 12:30:00,58.26,58.26,58.24,58.24,1600.0,40.4476,40.4476,40.4337,40.4337,1600.0
2011-05-03 12:35:00,58.25,58.25,58.21,58.21,3200.0,40.4407,40.4407,40.4129,40.4129,3200.0
2011-05-03 12:40:00,58.21,58.21,58.2,58.2,600.0,40.4129,40.4129,40.4059,40.4059,600.0
2011-05-03 12:45:00,58.22,58.22,58.22,58.22,600.0,40.4198,40.4198,40.4198,40.4198,600.0
2011-05-03 12:50:00,58.22,58.22,58.19,58.2,2300.0,40.4198,40.4198,40.399,40.4059,2300.0
2011-05-03 12:55:00,58.17,58.19,58.16,58.17,6300.0,40.3851,40.399,40.3782,40.3851,6300.0
2011-05-03 13:00:00,58.16,58.17,58.16,58.17,700.0,40.3782,40.3851,40.3782,40.3851,700.0
2011-05-03 13:05:00,58.14,58.16,58.12,58.16,4200.0,40.3643,40.3782,40.3504,40.3782,4200.0
2011-05-03 13:10:00,58.18,58.18,58.17,58.17,400.0,40.3921,40.3921,40.3851,40.3851,400.0
2011-05-03 13:15:00,58.18,58.2,58.18,58.2,3500.0,40.3921,40.4059,40.3921,40.4059,3500.0
2011-05-03 13:20:00,58.16,58.16,58.16,58.16,500.0,40.3782,40.3782,40.3782,40.3782,500.0
2011-05-03 13:25:00,58.11,58.11,58.09,58.1,8600.0,40.3435,40.3435,40.3296,40.3365,8600.0
2011-05-03 13:30:00,58.1,58.11,58.07,58.11,17800.0,40.3365,40.3435,40.3157,40.3435,17800.0
2011-05-03 13:35:00,58.12,58.12,58.11,58.11,500.0,40.3504,40.3504,40.3435,40.3435,500.0
2011-05-03 13:40:00,58.1,58.11,58.04,58.05,7100.0,40.3365,40.3435,40.2949,40.3018,7100.0
2011-05-03 13:45:00,58.04,58.05,57.99,58.05,4200.0,40.2949,40.3018,40.2601,40.3018,4200.0
2011-05-03 13:50:00,58.05,58.05,58.01,58.03,2500.0,40.3018,40.3018,40.274,40.2879,2500.0
2011-05-03 13:55:00,58.04,58.04,58.01,58.02,8100.0,40.2949,40.2949,40.274,40.281,8100.0
2011-05-03 14:00:00,58.03,58.03,58.01,58.02,1100.0,40.2879,40.2879,40.274,40.281,1100.0
2011-05-03 14:05:00,58.01,58.01,57.94,57.94,6000.0,40.274,40.274,40.2254,40.2254,6000.0
2011-05-03 14:10:00,57.93,57.93,57.89,57.91,2200.0,40.2185,40.2185,40.1907,40.2046,2200.0
2011-05-03 14:15:00,57.93,57.94,57.93,57.94,300.0,40.2185,40.2254,40.2185,40.2254,300.0
2011-05-03 14:20:00,57.93,57.94,57.91,57.91,7300.0,40.2185,40.2254,40.2046,40.2046,7300.0
2011-05-03 14:25:00,57.92,57.99,57.92,57.98,3400.0,40.2115,40.2601,40.2115,40.2532,3400.0
2011-05-03 14:30:00,58.0,58.01,57.97,57.97,2300.0,40.2671,40.274,40.2463,40.2463,2300.0
2011-05-03 14:35:00,57.97,57.98,57.92,57.92,3000.0,40.2463,40.2532,40.2115,40.2115,3000.0
2011-05-03 14:40:00,57.91,57.97,57.91,57.94,13600.0,40.2046,40.2463,40.2046,40.2254,13600.0
2011-05-03 14:45:00,57.95,57.95,57.91,57.91,8600.0,40.2324,40.2324,40.2046,40.2046,8600.0
2011-05-03 14:50:00,57.94,57.94,57.87,57.87,2800.0,40.2254,40.2254,40.1768,40.1768,2800.0
2011-05-03 14:55:00,57.86,57.87,57.85,57.86,2900.0,40.1699,40.1768,40.163,40.1699,2900.0
2011-05-03 15:00:00,57.88,57.91,57.88,57.91,1800.0,40.1838,40.2046,40.1838,40.2046,1800.0
2011-05-03 15:05:00,57.94,57.95,57.94,57.95,1500.0,40.2254,40.2324,40.2254,40.2324,1500.0
2011-05-03 15:10:00,57.94,57.99,57.94,57.99,1400.0,40.2254,40.2601,40.2254,40.2601,1400.0
2011-05-03 15:15:00,58.02,58.02,57.98,57.98,1100.0,40.281,40.281,40.2532,40.2532,1100.0
2011-05-03 15:20:00,58.0,58.05,58.0,58.05,3800.0,40.2671,40.3018,40.2671,40.3018,3800.0
2011-05-03 15:25:00,58.06,58.06,58.04,58.04,7200.0,40.3087,40.3087,40.2949,40.2949,7200.0
2011-05-03 15:30:00,58.05,58.1,58.05,58.06,4700.0,40.3018,40.3365,40.3018,40.3087,4700.0
2011-05-03 15:35:00,58.07,58.07,58.02,58.03,3800.0,40.3157,40.3157,40.281,40.2879,3800.0
2011-05-03 15:40:00,58.05,58.08,58.02,58.08,2900.0,40.3018,40.3226,40.281,40.3226,2900.0
2011-05-03 15:45:00,58.1,58.11,58.09,58.1,7600.0,40.3365,40.3435,40.3296,40.3365,7600.0
2011-05-03 15:50:00,58.09,58.15,58.09,58.15,4800.0,40.3296,40.3712,40.3296,40.3712,4800.0
2011-05-03 15:55:00,58.14,58.17,58.14,58.15,2500.0,40.3643,40.3851,40.3643,40.3712,2500.0
2011-05-04 09:30:00,58.13,58.16,58.07,58.07,11400.0,40.3573,40.3782,40.3157,40.3157,11400.0
2011-05-04 09:35:00,58.08,58.08,58.01,58.07,15000.0,40.3226,40.3226,40.274,40.3157,15000.0
2011-05-04 09:40:00,58.07,58.07,57.95,57.98,2500.0,40.3157,40.3157,40.2324,40.2532,2500.0
2011-05-04 09:45:00,57.97,58.05,57.97,58.05,1800.0,40.2463,40.3018,40.2463,40.3018,1800.0
2011-05-04 09:50:00,58.04,58.06,57.99,57.99,1700.0,40.2949,40.3087,40.2601,40.2601,1700.0
2011-05-04 09:55:00,58.01,58.03,57.84,57.87,5900.0,40.274,40.2879,40.156,40.1768,5900.0
2011-05-04 10:00:00,57.84,57.84,57.73,57.8,23200.0,40.156,40.156,40.0796,40.1282,23200.0
2011-05-04 10:05:00,57.8,57.8,57.61,57.61,2900.0,40.1282,40.1282,39.9963,39.9963,2900.0
2011-05-04 10:10:00,57.63,57.74,57.63,57.74,19500.0,40.0102,40.0866,40.0102,40.0866,19500.0
2011-05-04 10:15:00,57.72,57.75,57.71,57.74,2700.0,40.0727,40.0935,40.0658,40.0866,2700.0
2011-05-04 10:20:00,57.75,57.75,57.72,57.73,2300.0,40.0935,40.0935,40.0727,40.0796,2300.0
2011-05-04 10:25:00,57.72,57.73,57.69,57.71,14200.0,40.0727,40.0796,40.0519,40.0658,14200.0
2011-05-04 10:30:00,57.71,57.75,57.69,57.72,74000.0,40.0658,40.0935,40.0519,40.0727,74000.0
2011-05-04 10:35:00,57.7,57.73,57.68,57.73,17100.0,40.0588,40.0796,40.0449,40.0796,17100.0
2011-05-04 10:40:00,57.71,57.73,57.66,57.66,16200.0,40.0658,40.0796,40.031,40.031,16200.0
2011-05-04 10:45:00,57.67,57.67,57.61,57.62,1600.0,40.038,40.038,39.9963,40.0033,1600.0
2011-05-04 10:50:00,57.66,57.71,57.66,57.71,5900.0,40.031,40.0658,40.031,40.0658,5900.0
2011-05-04 10:55:00,57.71,57.74,57.71,57.74,900.0,40.0658,40.0866,40.0658,40.0866,900.0
2011-05-04 11:00:00,57.74,57.75,57.72,57.73,2600.0,40.0866,40.0935,40.0727,40.0796,2600.0
2011-05-04 11:05:00,57.73,57.73,57.7,57.7,2200.0,40.0796,40.0796,40.0588,40.0588,2200.0
2011-05-04 11:10:00,57.74,57.76,57.72,57.72,3300.0,40.0866,40.1005,40.0727,40.0727,3300.0
2011-05-04 11:15:00,57.67,57.67,57.56,57.56,5500.0,40.038,40.038,39.9616,39.9616,5500.0
2011-05-04 11:20:00,57.59,57.61,57.58,57.6,4000.0,39.9824,39.9963,39.9755,39.9894,4000.0
2011-05-04 11:25:00,57.58,57.66,57.58,57.66,5100.0,39.9755,40.031,39.9755,40.031,5100.0
2011-05-04 11:30:00,57.63,57.68,57.63,57.68,3200.0,40.0102,40.0449,40.0102,40.0449,3200.0
2011-05-04 11:35:00,57.67,57.68,57.65,57.67,5400.0,40.038,40.0449,40.0241,40.038,5400.0
2011-05-04 11:40:00,57.68,57.69,57.64,57.69,2200.0,40.0449,40.0519,40.0172,40.0519,2200.0
2011-05-04 11:45:00,57.67,57.69,57.66,57.66,1500.0,40.038,40.0519,40.031,40.031,1500.0
2011-05-04 11:50:00,57.65,57.68,57.62,57.62,1400.0,40.0241,40.0449,40.0033,40.0033,1400.0
2011-05-04 11:55:00,57.62,57.68,57.61,57.67,7200.0,40.0033,40.0449,39.9963,40.038,7200.0
2011-05-04 12:00:00,57.69,57.72,57.68,57.69,5700.0,40.0519,40.0727,40.0449,40.0519,5700.0
2011-05-04 12:05:00,57.68,57.7,57.68,57.7,700.0,40.0449,40.0588,40.0449,40.0588,700.0
2011-05-04 12:10:00,57.69,57.7,57.65,57.65,2000.0,40.0519,40.0588,40.0241,40.0241,2000.0
2011-05-04 12:15:00,57.65,57.65,57.62,57.63,2300.0,40.0241,40.0241,40.0033,40.0102,2300.0
2011-05-04 12:20:00,57.61,57.61,57.54,57.54,9000.0,39.9963,39.9963,39.9477,39.9477,9000.0
2011-05-04 12:25:00,57.54,57.57,57.51,57.53,9100.0,39.9477,39.9686,39.9269,39.9408,9100.0
2011-05-04 12:30:00,57.57,57.57,57.54,57.57,2600.0,39.9686,39.9686,39.9477,39.9686,2600.0
2011-05-04 12:35:00,57.56,57.58,57.55,57.55,1900.0,39.9616,39.9755,39.9547,39.9547,1900.0
2011-05-04 12:40:00,57.57,57.57,57.53,57.53,4500.0,39.9686,39.9686,39.9408,39.9408,4500.0
2011-05-04 12:45:00,57.54,57.58,57.53,57.58,1200.0,39.9477,39.9755,39.9408,39.9755,1200.0
2011-05-04 12:50:00,57.57,57.57,57.5,57.54,6400.0,39.9686,39.9686,39.92,39.9477,6400.0
2011-05-04 12:55:00,57.55,57.59,57.55,57.59,2200.0,39.9547,39.9824,39.9547,39.9824,2200.0
2011-05-04 13:00:00,57.59,57.65,57.57,57.64,5900.0,39.9824,40.0241,39.9686,40.0172,5900.0
2011-05-04 13:05:00,57.65,57.67,57.64,57.66,3200.0,40.0241,40.038,40.0172,40.031,3200.0
2011-05-04 13:10:00,57.64,57.67,57.64,57.66,800.0,40.0172,40.038,40.0172,40.031,800.0
2011-05-04 13:15:00,57.67,57.7,57.67,57.7,1900.0,40.038,40.0588,40.038,40.0588,1900.0
2011-05-04 13:20:00,57.69,57.74,57.68,57.72,10600.0,40.0519,40.0866,40.0449,40.0727,10600.0
2011-05-04 13:25:00,57.71,57.73,57.7,57.7,1700.0,40.0658,40.0796,40.0588,40.0588,1700.0
2011-05-04 13:30:00,57.71,57.73,57.71,57.72,16000.0,40.0658,40.0796,40.0658,40.0727,16000.0
2011-05-04 13:35:00,57.73,57.77,57.72,57.76,7900.0,40.0796,40.1074,40.0727,40.1005,7900.0
2011-05-04 13:40:00,57.74,57.74,57.73,57.73,1800.0,40.0866,40.0866,40.0796,40.0796,1800.0
2011-05-04 13:45:00,57.72,57.74,57.72,57.72,4000.0,40.0727,40.0866,40.0727,40.0727,4000.0
2011-05-04 13:50:00,57.73,57.76,57.7,57.76,11000.0,40.0796,40.1005,40.0588,40.1005,11000.0
2011-05-04 13:55:00,57.75,57.78,57.75,57.77,2600.0,40.0935,40.1144,40.0935,40.1074,2600.0
2011-05-04 14:00:00,57.76,57.76,57.71,57.72,9000.0,40.1005,40.1005,40.0658,40.0727,9000.0
2011-05-04 14:05:00,57.71,57.72,57.71,57.71,1200.0,40.0658,40.0727,40.0658,40.0658,1200.0
2011-05-04 14:10:00,57.71,57.73,57.68,57.73,9100.0,40.0658,40.0796,40.0449,40.0796,9100.0
2011-05-04 14:15:00,57.73,57.82,57.71,57.82,15400.0,40.0796,40.1421,40.0658,40.1421,15400.0
2011-05-04 14:20:00,57.82,57.86,57.82,57.84,2500.0,40.1421,40.1699,40.1421,40.156,2500.0
2011-05-04 14:25:00,57.86,57.86,57.83,57.83,3700.0,40.1699,40.1699,40.1491,40.1491,3700.0
2011-05-04 14:30:00,57.86,57.87,57.81,57.81,2500.0,40.1699,40.1768,40.1352,40.1352,2500.0
2011-05-04 14:35:00,57.82,57.85,57.82,57.85,1900.0,40.1421,40.163,40.1421,40.163,1900.0
2011-05-04 14:40:00,57.87,57.89,57.84,57.84,2000.0,40.1768,40.1907,40.156,40.156,2000.0
2011-05-04 14:45:00,57.84,57.84,57.79,57.8,2500.0,40.156,40.156,40.1213,40.1282,2500.0
2011-05-04 14:50:00,57.8,57.85,57.8,57.84,6000.0,40.1282,40.163,40.1282,40.156,6000.0
2011-05-04 14:55:00,57.85,57.85,57.81,57.81,5600.0,40.163,40.163,40.1352,40.1352,5600.0
2011-05-04 15:00:00,57.78,57.8,57.72,57.72,3300.0,40.1144,40.1282,40.0727,40.0727,3300.0
2011-05-04 15:05:00,57.73,57.73,57.68,57.68,2200.0,40.0796,40.0796,40.0449,40.0449,2200.0
2011-05-04 15:10:00,57.7,57.72,57.69,57.71,2900.0,40.0588,40.0727,40.0519,40.0658,2900.0
2011-05-04 15:15:00,57.7,57.77,57.69,57.76,1600.0,40.0588,40.1074,40.0519,40.1005,1600.0
2011-05-04 15:20:00,57.75,57.78,57.75,57.78,6400.0,40.0935,40.1144,40.0935,40.1144,6400.0
2011-05-04 15:25:00,57.77,57.81,57.74,57.8,5600.0,40.1074,40.1352,40.0866,40.1282,5600.0
2011-05-04 15:30:00,57.8,57.82,57.75,57.75,4400.0,40.1282,40.1421,40.0935,40.0935,4400.0
2011-05-04 15:35:00,57.74,57.8,57.73,57.78,7200.0,40.0866,40.1282,40.0796,40.1144,7200.0
2011-05-04 15:40:00,57.78,57.78,57.75,57.75,11400.0,40.1144,40.1144,40.0935,40.0935,11400.0
2011-05-04 15:45:00,57.77,57.79,57.74,57.74,8400.0,40.1074,40.1213,40.0866,40.0866,8400.0
2011-05-04 15:50:00,57.75,57.76,57.71,57.72,6300.0,40.0935,40.1005,40.0658,40.0727,6300.0
2011-05-04 15:55:00,57.72,57.76,57.72,57.73,6000.0,40.0727,40.1005,40.0727,40.0796,6000.0
2011-05-05 09:30:00,57.45,57.45,57.32,57.32,16900.0,39.8852,39.8852,39.795,39.795,16900.0
2011-05-05 09:35:00,57.32,57.36,57.25,57.31,2900.0,39.795,39.8228,39.7464,39.7881,2900.0
2011-05-05 09:40:00,57.36,57.42,57.36,57.41,800.0,39.8228,39.8644,39.8228,39.8575,800.0
2011-05-05 09:45:00,57.39,57.47,57.39,57.46,3200.0,39.8436,39.8991,39.8436,39.8922,3200.0
2011-05-05 09:50:00,57.46,57.46,57.4,57.43,2200.0,39.8922,39.8922,39.8505,39.8714,2200.0
2011-05-05 09:55:00,57.37,57.41,57.35,57.41,2800.0,39.8297,39.8575,39.8158,39.8575,2800.0
2011-05-05 10:00:00,57.44,57.51,57.44,57.51,2200.0,39.8783,39.9269,39.8783,39.9269,2200.0
2011-05-05 10:05:00,57.46,57.47,57.43,57.44,1900.0,39.8922,39.8991,39.8714,39.8783,1900.0
2011-05-05 10:10:00,57.41,57.43,57.39,57.42,1800.0,39.8575,39.8714,39.8436,39.8644,1800.0
2011-05-05 10:15:00,57.35,57.37,57.3,57.32,9400.0,39.8158,39.8297,39.7811,39.795,9400.0
2011-05-05 10:20:00,57.35,57.38,57.33,57.38,4800.0,39.8158,39.8366,39.8019,39.8366,4800.0
2011-05-05 10:25:00,57.37,57.38,57.35,57.36,2100.0,39.8297,39.8366,39.8158,39.8228,2100.0
2011-05-05 10:30:00,57.34,57.37,57.29,57.37,2400.0,39.8089,39.8297,39.7742,39.8297,2400.0
2011-05-05 10:35:00,57.37,57.42,57.37,57.42,2000.0,39.8297,39.8644,39.8297,39.8644,2000.0
2011-05-05 10:40:00,57.44,57.44,57.38,57.38,700.0,39.8783,39.8783,39.8366,39.8366,700.0
2011-05-05 10:45:00,57.4,57.44,57.39,57.44,800.0,39.8505,39.8783,39.8436,39.8783,800.0
2011-05-05 10:50:00,57.38,57.38,57.32,57.35,2100.0,39.8366,39.8366,39.795,39.8158,2100.0
2011-05-05 10:55:00,57.33,57.38,57.33,57.34,2200.0,39.8019,39.8366,39.8019,39.8089,2200.0
2011-05-05 11:00:00,57.34,57.37,57.34,57.36,700.0,39.8089,39.8297,39.8089,39.8228,700.0
2011-05-05 11:05:00,57.35,57.35,57.22,57.22,6200.0,39.8158,39.8158,39.7256,39.7256,6200.0
2011-05-05 11:10:00,57.2,57.23,57.16,57.19,8100.0,39.7117,39.7325,39.6839,39.7047,8100.0
2011-05-05 11:15:00,57.18,57.28,57.17,57.27,2400.0,39.6978,39.7672,39.6909,39.7603,2400.0
2011-05-05 11:20:00,57.27,57.29,57.26,57.28,1700.0,39.7603,39.7742,39.7533,39.7672,1700.0
2011-05-05 11:25:00,57.28,57.3,57.27,57.29,2900.0,39.7672,39.7811,39.7603,39.7742,2900.0
2011-05-05 11:30:00,57.29,57.35,57.29,57.35,1300.0,39.7742,39.8158,39.7742,39.8158,1300.0
2011-05-05 11:35:00,57.39,57.41,57.37,57.41,6900.0,39.8436,39.8575,39.8297,39.8575,6900.0
2011-05-05 11:40:00,57.45,57.46,57.43,57.43,500.0,39.8852,39.8922,39.8714,39.8714,500.0
2011-05-05 11:45:00,57.45,57.55,57.45,57.55,600.0,39.8852,39.9547,39.8852,39.9547,600.0
2011-05-05 11:50:00,57.53,57.54,57.49,57.52,2600.0,39.9408,39.9477,39.913,39.9338,2600.0
2011-05-05 11:55:00,57.5,57.51,57.5,57.51,300.0,39.92,39.9269,39.92,39.9269,300.0
2011-05-05 12:00:00,57.62,57.64,57.62,57.63,5000.0,40.0033,40.0172,40.0033,40.0102,5000.0
2011-05-05 12:05:00,57.65,57.67,57.63,57.65,900.0,40.0241,40.038,40.0102,40.0241,900.0
2011-05-05 12:10:00,57.64,57.64,57.58,57.58,2600.0,40.0172,40.0172,39.9755,39.9755,2600.0
2011-05-05 12:15:00,57.59,57.6,57.56,57.57,3100.0,39.9824,39.9894,39.9616,39.9686,3100.0
2011-05-05 12:20:00,57.58,57.62,57.57,57.62,3800.0,39.9755,40.0033,39.9686,40.0033,3800.0
2011-05-05 12:25:00,57.61,57.66,57.61,57.66,3200.0,39.9963,40.031,39.9963,40.031,3200.0
2011-05-05 12:30:00,57.64,57.64,57.57,57.57,2300.0,40.0172,40.0172,39.9686,39.9686,2300.0
2011-05-05 12:35:00,57.57,57.57,57.56,57.56,500.0,39.9686,39.9686,39.9616,39.9616,500.0
2011-05-05 12:40:00,57.57,57.58,57.57,57.58,1000.0,39.9686,39.9755,39.9686,39.9755,1000.0
2011-05-05 12:45:00,57.56,57.58,57.56,57.57,1300.0,39.9616,39.9755,39.9616,39.9686,1300.0
2011-05-05 12:50:00,57.57,57.57,57.52,57.52,2900.0,39.9686,39.9686,39.9338,39.9338,2900.0
2011-05-05 12:55:00,57.51,57.53,57.51,57.52,700.0,39.9269,39.9408,39.9269,39.9338,700.0
2011-05-05 13:00:00,57.53,57.56,57.53,57.55,1000.0,39.9408,39.9616,39.9408,39.9547,1000.0
2011-05-05 13:05:00,57.55,57.58,57.55,57.57,900.0,39.9547,39.9755,39.9547,39.9686,900.0
2011-05-05 13:10:00,57.57,57.61,57.56,57.61,3100.0,39.9686,39.9963,39.9616,39.9963,3100.0
2011-05-05 13:15:00,57.61,57.61,57.59,57.6,800.0,39.9963,39.9963,39.9824,39.9894,800.0
2011-05-05 13:20:00,57.57,57.59,57.55,57.55,1300.0,39.9686,39.9824,39.9547,39.9547,1300.0
2011-05-05 13:25:00,57.53,57.58,57.53,57.57,6900.0,39.9408,39.9755,39.9408,39.9686,6900.0
2011-05-05 13:30:00,57.55,57.55,57.53,57.53,3500.0,39.9547,39.9547,39.9408,39.9408,3500.0
2011-05-05 13:35:00,57.53,57.53,57.48,57.5,2800.0,39.9408,39.9408,39.9061,39.92,2800.0
2011-05-05 13:40:00,57.5,57.5,57.45,57.47,18400.0,39.92,39.92,39.8852,39.8991,18400.0
2011-05-05 13:45:00,57.48,57.5,57.48,57.5,3400.0,39.9061,39.92,39.9061,39.92,3400.0
2011-05-05 13:50:00,57.48,57.49,57.46,57.46,7800.0,39.9061,39.913,39.8922,39.8922,7800.0
2011-05-05 13:55:00,57.46,57.51,57.46,57.5,2800.0,39.8922,39.9269,39.8922,39.92,2800.0
2011-05-05 14:00:00,57.51,57.51,57.46,57.46,3000.0,39.9269,39.9269,39.8922,39.8922,3000.0
2011-05-05 14:05:00,57.46,57.47,57.44,57.44,1300.0,39.8922,39.8991,39.8783,39.8783,1300.0
2011-05-05 14:10:00,57.39,57.42,57.39,57.42,6600.0,39.8436,39.8644,39.8436,39.8644,6600.0
2011-05-05 14:15:00,57.44,57.46,57.44,57.46,14700.0,39.8783,39.8922,39.8783,39.8922,14700.0
2011-05-05 14:20:00,57.47,57.56,57.47,57.54,10700.0,39.8991,39.9616,39.8991,39.9477,10700.0
2011-05-05 14:25:00,57.55,57.55,57.53,57.53,1700.0,39.9547,39.9547,39.9408,39.9408,1700.0
2011-05-05 14:30:00,57.54,57.57,57.54,57.56,1500.0,39.9477,39.9686,39.9477,39.9616,1500.0
2011-05-05 14:35:00,57.6,57.6,57.57,57.59,8000.0,39.9894,39.9894,39.9686,39.9824,8000.0
2011-05-05 14:40:00,57.57,57.57,57.53,57.53,2400.0,39.9686,39.9686,39.9408,39.9408,2400.0
2011-05-05 14:45:00,57.49,57.49,57.46,57.48,700.0,39.913,39.913,39.8922,39.9061,700.0
2011-05-05 14:50:00,57.51,57.51,57.4,57.4,2300.0,39.9269,39.9269,39.8505,39.8505,2300.0
2011-05-05 14:55:00,57.41,57.43,57.39,57.39,1100.0,39.8575,39.8714,39.8436,39.8436,1100.0
2011-05-05 15:00:00,57.37,57.38,57.35,57.36,4700.0,39.8297,39.8366,39.8158,39.8228,4700.0
2011-05-05 15:05:00,57.37,57.37,57.27,57.27,3400.0,39.8297,39.8297,39.7603,39.7603,3400.0
2011-05-05 15:10:00,57.24,57.24,57.05,57.13,22500.0,39.7395,39.7395,39.6075,39.6631,22500.0
2011-05-05 15:15:00,57.15,57.2,57.11,57.13,4700.0,39.677,39.7117,39.6492,39.6631,4700.0
2011-05-05 15:20:00,57.16,57.16,56.9,56.92,30600.0,39.6839,39.6839,39.5034,39.5173,30600.0
2011-05-05 15:25:00,56.9,57.01,56.87,56.9,11200.0,39.5034,39.5798,39.4826,39.5034,11200.0
2011-05-05 15:30:00,56.89,57.06,56.89,57.06,4400.0,39.4965,39.6145,39.4965,39.6145,4400.0
2011-05-05 15:35:00,57.03,57.1,57.03,57.06,9100.0,39.5937,39.6423,39.5937,39.6145,9100.0
2011-05-05 15:40:00,57.04,57.1,56.98,57.1,4300.0,39.6006,39.6423,39.5589,39.6423,4300.0
2011-05-05 15:45:00,57.15,57.17,57.09,57.14,11000.0,39.677,39.6909,39.6353,39.67,11000.0
2011-05-05 15:50:00,57.15,57.2,57.13,57.16,8400.0,39.677,39.7117,39.6631,39.6839,8400.0
2011-05-05 15:55:00,57.16,57.19,57.12,57.15,3400.0,39.6839,39.7047,39.6561,39.677,3400.0
2011-05-06 09:30:00,57.74,57.83,57.73,57.79,21700.0,40.0866,40.1491,40.0796,40.1213,21700.0
2011-05-06 09:35:00,57.84,57.87,57.77,57.77,3300.0,40.156,40.1768,40.1074,40.1074,3300.0
2011-05-06 09:40:00,57.74,57.76,57.69,57.71,1500.0,40.0866,40.1005,40.0519,40.0658,1500.0
2011-05-06 09:45:00,57.72,57.75,57.67,57.68,11700.0,40.0727,40.0935,40.038,40.0449,11700.0
2011-05-06 09:50:00,57.71,57.71,57.65,57.7,8700.0,40.0658,40.0658,40.0241,40.0588,8700.0
2011-05-06 09:55:00,57.72,57.73,57.66,57.7,2100.0,40.0727,40.0796,40.031,40.0588,2100.0
2011-05-06 10:00:00,57.72,57.72,57.69,57.72,2600.0,40.0727,40.0727,40.0519,40.0727,2600.0
2011-05-06 10:05:00,57.7,57.7,57.62,57.64,2600.0,40.0588,40.0588,40.0033,40.0172,2600.0
2011-05-06 10:10:00,57.63,57.7,57.63,57.7,1500.0,40.0102,40.0588,40.0102,40.0588,1500.0
2011-05-06 10:15:00,57.73,57.73,57.69,57.7,1600.0,40.0796,40.0796,40.0519,40.0588,1600.0
2011-05-06 10:20:00,57.73,57.81,57.71,57.8,5000.0,40.0796,40.1352,40.0658,40.1282,5000.0
2011-05-06 10:25:00,57.79,57.83,57.78,57.78,1900.0,40.1213,40.1491,40.1144,40.1144,1900.0
2011-05-06 10:30:00,57.78,57.78,57.75,57.76,4700.0,40.1144,40.1144,40.0935,40.1005,4700.0
2011-05-06 10:35:00,57.76,57.79,57.76,57.79,600.0,40.1005,40.1213,40.1005,40.1213,600.0
2011-05-06 10:40:00,57.81,57.82,57.79,57.82,1300.0,40.1352,40.1421,40.1213,40.1421,1300.0
2011-05-06 10:45:00,57.79,57.79,57.71,57.71,3900.0,40.1213,40.1213,40.0658,40.0658,3900.0
2011-05-06 10:50:00,57.74,57.77,57.72,57.74,2600.0,40.0866,40.1074,40.0727,40.0866,2600.0
2011-05-06 10:55:00,57.74,57.75,57.72,57.72,6200.0,40.0866,40.0935,40.0727,40.0727,6200.0
2011-05-06 11:00:00,57.73,57.79,57.73,57.79,2000.0,40.0796,40.1213,40.0796,40.1213,2000.0
2011-05-06 11:05:00,57.78,57.81,57.78,57.8,2000.0,40.1144,40.1352,40.1144,40.1282,2000.0
2011-05-06 11:10:00,57.81,57.83,57.81,57.82,5100.0,40.1352,40.1491,40.1352,40.1421,5100.0
2011-05-06 11:15:00,57.82,57.94,57.81,57.91,10600.0,40.1421,40.2254,40.1352,40.2046,10600.0
2011-05-06 11:20:00,57.89,57.93,57.88,57.92,3700.0,40.1907,40.2185,40.1838,40.2115,3700.0
2011-05-06 11:25:00,57.92,57.92,57.88,57.91,700.0,40.2115,40.2115,40.1838,40.2046,700.0
2011-05-06 11:30:00,57.88,57.9,57.88,57.88,2300.0,40.1838,40.1977,40.1838,40.1838,2300.0
2011-05-06 11:35:00,57.87,57.87,57.83,57.83,1500.0,40.1768,40.1768,40.1491,40.1491,1500.0
2011-05-06 11:40:00,57.85,57.86,57.84,57.84,1100.0,40.163,40.1699,40.156,40.156,1100.0
2011-05-06 11:45:00,57.84,57.87,57.84,57.87,1900.0,40.156,40.1768,40.156,40.1768,1900.0
2011-05-06 11:50:00,57.88,57.88,57.85,57.86,1200.0,40.1838,40.1838,40.163,40.1699,1200.0
2011-05-06 11:55:00,57.82,57.82,57.74,57.79,3800.0,40.1421,40.1421,40.0866,40.1213,3800.0
2011-05-06 12:00:00,57.79,57.84,57.77,57.78,11100.0,40.1213,40.156,40.1074,40.1144,11100.0
2011-05-06 12:05:00,57.77,57.77,57.62,57.62,7400.0,40.1074,40.1074,40.0033,40.0033,7400.0
2011-05-06 12:10:00,57.65,57.69,57.58,57.64,8300.0,40.0241,40.0519,39.9755,40.0172,8300.0
2011-05-06 12:15:00,57.64,57.64,57.54,57.55,5200.0,40.0172,40.0172,39.9477,39.9547,5200.0
2011-05-06 12:20:00,57.54,57.6,57.54,57.6,1400.0,39.9477,39.9894,39.9477,39.9894,1400.0
2011-05-06 12:25:00,57.65,57.66,57.6,57.61,1600.0,40.0241,40.031,39.9894,39.9963,1600.0
2011-05-06 12:30:00,57.56,57.66,57.56,57.63,3600.0,39.9616,40.031,39.9616,40.0102,3600.0
2011-05-06 12:35:00,57.6,57.63,57.57,57.57,2500.0,39.9894,40.0102,39.9686,39.9686,2500.0
2011-05-06 12:40:00,57.57,57.59,57.42,57.44,5000.0,39.9686,39.9824,39.8644,39.8783,5000.0
2011-05-06 12:45:00,57.45,57.49,57.44,57.48,3600.0,39.8852,39.913,39.8783,39.9061,3600.0
2011-05-06 12:50:00,57.46,57.53,57.44,57.53,1100.0,39.8922,39.9408,39.8783,39.9408,1100.0
2011-05-06 12:55:00,57.49,57.54,57.49,57.54,900.0,39.913,39.9477,39.913,39.9477,900.0
2011-05-06 13:00:00,57.56,57.62,57.55,57.62,700.0,39.9616,40.0033,39.9547,40.0033,700.0
2011-05-06 13:05:00,57.59,57.63,57.56,57.63,2700.0,39.9824,40.0102,39.9616,40.0102,2700.0
2011-05-06 13:10:00,57.63,57.63,57.48,57.48,14200.0,40.0102,40.0102,39.9061,39.9061,14200.0
2011-05-06 13:15:00,57.47,57.47,57.29,57.3,6000.0,39.8991,39.8991,39.7742,39.7811,6000.0
2011-05-06 13:20:00,57.3,57.4,57.28,57.4,10500.0,39.7811,39.8505,39.7672,39.8505,10500.0
2011-05-06 13:25:00,57.4,57.42,57.35,57.42,1200.0,39.8505,39.8644,39.8158,39.8644,1200.0
2011-05-06 13:30:00,57.45,57.48,57.45,57.45,19700.0,39.8852,39.9061,39.8852,39.8852,19700.0
2011-05-06 13:35:00,57.42,57.42,57.37,57.37,1500.0,39.8644,39.8644,39.8297,39.8297,1500.0
2011-05-06 13:40:00,57.42,57.43,57.35,57.35,2000.0,39.8644,39.8714,39.8158,39.8158,2000.0
2011-05-06 13:45:00,57.36,57.36,57.36,57.36,200.0,39.8228,39.8228,39.8228,39.8228,200.0
2011-05-06 13:50:00,57.37,57.4,57.37,57.4,1100.0,39.8297,39.8505,39.8297,39.8505,1100.0
2011-05-06 13:55:00,57.37,57.4,57.35,57.39,1500.0,39.8297,39.8505,39.8158,39.8436,1500.0
2011-05-06 14:00:00,57.35,57.35,57.33,57.33,1100.0,39.8158,39.8158,39.8019,39.8019,1100.0
2011-05-06 14:05:00,57.38,57.42,57.38,57.42,200.0,39.8366,39.8644,39.8366,39.8644,200.0
2011-05-06 14:10:00,57.45,57.52,57.45,57.47,3900.0,39.8852,39.9338,39.8852,39.8991,3900.0
2011-05-06 14:15:00,57.46,57.46,57.42,57.46,1100.0,39.8922,39.8922,39.8644,39.8922,1100.0
2011-05-06 14:20:00,57.41,57.41,57.39,57.39,1100.0,39.8575,39.8575,39.8436,39.8436,1100.0
2011-05-06 14:25:00,57.38,57.38,57.31,57.31,1200.0,39.8366,39.8366,39.7881,39.7881,1200.0
2011-05-06 14:30:00,57.31,57.31,57.22,57.22,400.0,39.7881,39.7881,39.7256,39.7256,400.0
2011-05-06 14:35:00,57.2,57.2,57.15,57.17,3600.0,39.7117,39.7117,39.677,39.6909,3600.0
2011-05-06 14:40:00,57.28,57.28,57.26,57.26,2600.0,39.7672,39.7672,39.7533,39.7533,2600.0
2011-05-06 14:45:00,57.29,57.29,57.22,57.25,3400.0,39.7742,39.7742,39.7256,39.7464,3400.0
2011-05-06 14:50:00,57.22,57.29,57.19,57.25,3600.0,39.7256,39.7742,39.7047,39.7464,3600.0
2011-05-06 14:55:00,57.22,57.31,57.2,57.29,4500.0,39.7256,39.7881,39.7117,39.7742,4500.0
2011-05-06 15:00:00,57.26,57.35,57.26,57.32,8300.0,39.7533,39.8158,39.7533,39.795,8300.0
2011-05-06 15:05:00,57.31,57.32,57.28,57.32,900.0,39.7881,39.795,39.7672,39.795,900.0
2011-05-06 15:10:00,57.33,57.39,57.31,57.35,17200.0,39.8019,39.8436,39.7881,39.8158,17200.0
2011-05-06 15:15:00,57.34,57.4,57.34,57.39,2600.0,39.8089,39.8505,39.8089,39.8436,2600.0
2011-05-06 15:20:00,57.38,57.39,57.34,57.34,8100.0,39.8366,39.8436,39.8089,39.8089,8100.0
2011-05-06 15:25:00,57.33,57.33,57.28,57.28,900.0,39.8019,39.8019,39.7672,39.7672,900.0
2011-05-06 15:30:00,57.3,57.32,57.3,57.31,1600.0,39.7811,39.795,39.7811,39.7881,1600.0
2011-05-06 15:35:00,57.33,57.38,57.33,57.35,1500.0,39.8019,39.8366,39.8019,39.8158,1500.0
2011-05-06 15:40:00,57.35,57.45,57.35,57.45,2800.0,39.8158,39.8852,39.8158,39.8852,2800.0
2011-05-06 15:45:00,57.44,57.47,57.42,57.45,3100.0,39.8783,39.8991,39.8644,39.8852,3100.0
2011-05-06 15:50:00,57.44,57.44,57.35,57.36,4500.0,39.8783,39.8783,39.8158,39.8228,4500.0
2011-05-06 15:55:00,57.37,57.39,57.34,57.36,4700.0,39.8297,39.8436,39.8089,39.8228,4700.0
2011-05-09 09:30:00,57.37,57.44,57.36,57.44,12400.0,39.8297,39.8783,39.8228,39.8783,12400.0
2011-05-09 09:35:00,57.41,57.44,57.37,57.39,13200.0,39.8575,39.8783,39.8297,39.8436,13200.0
2011-05-09 09:40:00,57.37,57.4,57.33,57.4,3600.0,39.8297,39.8505,39.8019,39.8505,3600.0
2011-05-09 09:45:00,57.41,57.44,57.37,57.37,2800.0,39.8575,39.8783,39.8297,39.8297,2800.0
2011-05-09 09:50:00,57.39,57.41,57.32,57.33,5000.0,39.8436,39.8575,39.795,39.8019,5000.0
2011-05-09 09:55:00,57.34,57.35,57.29,57.3,9500.0,39.8089,39.8158,39.7742,39.7811,9500.0
2011-05-09 10:00:00,57.3,57.33,57.27,57.29,6000.0,39.7811,39.8019,39.7603,39.7742,6000.0
2011-05-09 10:05:00,57.3,57.38,57.29,57.38,29000.0,39.7811,39.8366,39.7742,39.8366,29000.0
2011-05-09 10:10:00,57.39,57.41,57.37,57.37,8800.0,39.8436,39.8575,39.8297,39.8297,8800.0
2011-05-09 10:15:00,57.38,57.4,57.29,57.29,5700.0,39.8366,39.8505,39.7742,39.7742,5700.0
2011-05-09 10:20:00,57.27,57.32,57.23,57.31,4000.0,39.7603,39.795,39.7325,39.7881,4000.0
2011-05-09 10:25:00,57.3,57.37,57.27,57.29,4500.0,39.7811,39.8297,39.7603,39.7742,4500.0
2011-05-09 10:30:00,57.27,57.29,57.24,57.28,4200.0,39.7603,39.7742,39.7395,39.7672,4200.0
2011-05-09 10:35:00,57.3,57.31,57.25,57.25,4600.0,39.7811,39.7881,39.7464,39.7464,4600.0
2011-05-09 10:40:00,57.27,57.27,57.22,57.26,3300.0,39.7603,39.7603,39.7256,39.7533,3300.0
2011-05-09 10:45:00,57.28,57.29,57.21,57.26,6100.0,39.7672,39.7742,39.7186,39.7533,6100.0
2011-05-09 10:50:00,57.26,57.33,57.26,57.33,3100.0,39.7533,39.8019,39.7533,39.8019,3100.0
2011-05-09 10:55:00,57.33,57.38,57.33,57.34,1500.0,39.8019,39.8366,39.8019,39.8089,1500.0
2011-05-09 11:00:00,57.35,57.37,57.33,57.34,2400.0,39.8158,39.8297,39.8019,39.8089,2400.0
2011-05-09 11:05:00,57.35,57.37,57.33,57.36,4800.0,39.8158,39.8297,39.8019,39.8228,4800.0
2011-05-09 11:10:00,57.36,57.37,57.34,57.35,3400.0,39.8228,39.8297,39.8089,39.8158,3400.0
2011-05-09 11:15:00,57.34,57.36,57.34,57.35,1600.0,39.8089,39.8228,39.8089,39.8158,1600.0
2011-05-09 11:20:00,57.37,57.37,57.31,57.31,5100.0,39.8297,39.8297,39.7881,39.7881,5100.0
2011-05-09 11:25:00,57.29,57.33,57.29,57.33,7600.0,39.7742,39.8019,39.7742,39.8019,7600.0
2011-05-09 11:30:00,57.34,57.34,57.31,57.33,8500.0,39.8089,39.8089,39.7881,39.8019,8500.0
2011-05-09 11:35:00,57.33,57.35,57.33,57.33,1800.0,39.8019,39.8158,39.8019,39.8019,1800.0
2011-05-09 11:40:00,57.33,57.34,57.28,57.29,1400.0,39.8019,39.8089,39.7672,39.7742,1400.0
2011-05-09 11:45:00,57.33,57.36,57.33,57.34,1700.0,39.8019,39.8228,39.8019,39.8089,1700.0
2011-05-09 11:50:00,57.38,57.44,57.38,57.44,1700.0,39.8366,39.8783,39.8366,39.8783,1700.0
2011-05-09 11:55:00,57.43,57.46,57.43,57.45,4600.0,39.8714,39.8922,39.8714,39.8852,4600.0
2011-05-09 12:00:00,57.44,57.5,57.43,57.5,4500.0,39.8783,39.92,39.8714,39.92,4500.0
2011-05-09 12:05:00,57.51,57.57,57.51,57.56,3700.0,39.9269,39.9686,39.9269,39.9616,3700.0
2011-05-09 12:10:00,57.58,57.61,57.56,57.61,11500.0,39.9755,39.9963,39.9616,39.9963,11500.0
2011-05-09 12:15:00,57.62,57.66,57.6,57.62,10600.0,40.0033,40.031,39.9894,40.0033,10600.0
2011-05-09 12:20:00,57.61,57.62,57.61,57.61,1100.0,39.9963,40.0033,39.9963,39.9963,1100.0
2011-05-09 12:25:00,57.61,57.61,57.58,57.58,2400.0,39.9963,39.9963,39.9755,39.9755,2400.0
2011-05-09 12:30:00,57.57,57.6,57.57,57.58,3700.0,39.9686,39.9894,39.9686,39.9755,3700.0
2011-05-09 12:35:00,57.58,57.6,57.58,57.6,600.0,39.9755,39.9894,39.9755,39.9894,600.0
2011-05-09 12:40:00,57.6,57.61,57.6,57.6,600.0,39.9894,39.9963,39.9894,39.9894,600.0
2011-05-09 12:45:00,57.59,57.59,57.57,57.59,2000.0,39.9824,39.9824,39.9686,39.9824,2000.0
2011-05-09 12:50:00,57.59,57.59,57.56,57.56,1800.0,39.9824,39.9824,39.9616,39.9616,1800.0
2011-05-09 12:55:00,57.54,57.54,57.54,57.54,100.0,39.9477,39.9477,39.9477,39.9477,100.0
2011-05-09 13:00:00,57.54,57.56,57.54,57.56,1800.0,39.9477,39.9616,39.9477,39.9616,1800.0
2011-05-09 13:05:00,57.55,57.56,57.53,57.55,2800.0,39.9547,39.9616,39.9408,39.9547,2800.0
2011-05-09 13:10:00,57.57,57.57,57.56,57.56,200.0,39.9686,39.9686,39.9616,39.9616,200.0
2011-05-09 13:15:00,57.57,57.57,57.57,57.57,2300.0,39.9686,39.9686,39.9686,39.9686,2300.0
2011-05-09 13:20:00,57.55,57.56,57.52,57.52,5200.0,39.9547,39.9616,39.9338,39.9338,5200.0
2011-05-09 13:25:00,57.53,57.55,57.53,57.55,1300.0,39.9408,39.9547,39.9408,39.9547,1300.0
2011-05-09 13:30:00,57.54,57.57,57.53,57.57,2600.0,39.9477,39.9686,39.9408,39.9686,2600.0
2011-05-09 13:35:00,57.56,57.56,57.54,57.55,2500.0,39.9616,39.9616,39.9477,39.9547,2500.0
2011-05-09 13:40:00,57.54,57.57,57.54,57.57,1700.0,39.9477,39.9686,39.9477,39.9686,1700.0
2011-05-09 13:45:00,57.57,57.6,57.57,57.6,1400.0,39.9686,39.9894,39.9686,39.9894,1400.0
2011-05-09 13:50:00,57.61,57.61,57.61,57.61,100.0,39.9963,39.9963,39.9963,39.9963,100.0
2011-05-09 13:55:00,57.59,57.61,57.59,57.61,4600.0,39.9824,39.9963,39.9824,39.9963,4600.0
2011-05-09 14:00:00,57.61,57.61,57.57,57.58,10200.0,39.9963,39.9963,39.9686,39.9755,10200.0
2011-05-09 14:05:00,57.58,57.58,57.58,57.58,300.0,39.9755,39.9755,39.9755,39.9755,300.0
2011-05-09 14:10:00,57.6,57.61,57.6,57.61,300.0,39.9894,39.9963,39.9894,39.9963,300.0
2011-05-09 14:15:00,57.63,57.63,57.6,57.61,3000.0,40.0102,40.0102,39.9894,39.9963,3000.0
2011-05-09 14:20:00,57.61,57.61,57.56,57.56,5000.0,39.9963,39.9963,39.9616,39.9616,5000.0
2011-05-09 14:25:00,57.56,57.57,57.56,57.56,14100.0,39.9616,39.9686,39.9616,39.9616,14100.0
2011-05-09 14:30:00,57.57,57.62,57.57,57.6,4500.0,39.9686,40.0033,39.9686,39.9894,4500.0
2011-05-09 14:35:00,57.62,57.66,57.62,57.66,2800.0,40.0033,40.031,40.0033,40.031,2800.0
2011-05-09 14:40:00,57.67,57.69,57.65,57.65,4200.0,40.038,40.0519,40.0241,40.0241,4200.0
2011-05-09 14:45:00,57.64,57.64,57.6,57.61,1000.0,40.0172,40.0172,39.9894,39.9963,1000.0
2011-05-09 14:50:00,57.58,57.6,57.56,57.56,600.0,39.9755,39.9894,39.9616,39.9616,600.0
2011-05-09 14:55:00,57.56,57.58,57.54,57.54,4100.0,39.9616,39.9755,39.9477,39.9477,4100.0
2011-05-09 15:00:00,57.55,57.6,57.55,57.6,1600.0,39.9547,39.9894,39.9547,39.9894,1600.0
2011-05-09 15:05:00,57.59,57.59,57.57,57.57,1600.0,39.9824,39.9824,39.9686,39.9686,1600.0
2011-05-09 15:10:00,57.61,57.61,57.6,57.6,1000.0,39.9963,39.9963,39.9894,39.9894,1000.0
2011-05-09 15:15:00,57.58,57.62,57.58,57.62,6000.0,39.9755,40.0033,39.9755,40.0033,6000.0
2011-05-09 15:20:00,57.61,57.61,57.58,57.58,2000.0,39.9963,39.9963,39.9755,39.9755,2000.0
2011-05-09 15:25:00,57.63,57.63,57.59,57.6,1400.0,40.0102,40.0102,39.9824,39.9894,1400.0
2011-05-09 15:30:00,57.59,57.61,57.55,57.55,1600.0,39.9824,39.9963,39.9547,39.9547,1600.0
2011-05-09 15:35:00,57.57,57.59,57.55,57.59,3300.0,39.9686,39.9824,39.9547,39.9824,3300.0
2011-05-09 15:40:00,57.59,57.59,57.56,57.58,3500.0,39.9824,39.9824,39.9616,39.9755,3500.0
2011-05-09 15:45:00,57.58,57.63,57.58,57.62,3600.0,39.9755,40.0102,39.9755,40.0033,3600.0
2011-05-09 15:50:00,57.61,57.64,57.61,57.62,2700.0,39.9963,40.0172,39.9963,40.0033,2700.0
2011-05-09 15:55:00,57.59,57.59,57.55,57.55,4900.0,39.9824,39.9824,39.9547,39.9547,4900.0
2011-05-10 09:30:00,57.71,57.76,57.67,57.7,12000.0,40.0658,40.1005,40.038,40.0588,12000.0
2011-05-10 09:35:00,57.7,57.71,57.67,57.7,23700.0,40.0588,40.0658,40.038,40.0588,23700.0
2011-05-10 09:40:00,57.7,57.7,57.68,57.7,1500.0,40.0588,40.0588,40.0449,40.0588,1500.0
2011-05-10 09:45:00,57.74,57.79,57.74,57.79,3800.0,40.0866,40.1213,40.0866,40.1213,3800.0
2011-05-10 09:50:00,57.8,57.8,57.8,57.8,900.0,40.1282,40.1282,40.1282,40.1282,900.0
2011-05-10 09:55:00,57.79,57.82,57.79,57.79,1200.0,40.1213,40.1421,40.1213,40.1213,1200.0
2011-05-10 10:00:00,57.83,57.85,57.79,57.79,1900.0,40.1491,40.163,40.1213,40.1213,1900.0
2011-05-10 10:05:00,57.79,57.81,57.79,57.8,400.0,40.1213,40.1352,40.1213,40.1282,400.0
2011-05-10 10:10:00,57.81,57.85,57.8,57.84,4300.0,40.1352,40.163,40.1282,40.156,4300.0
2011-05-10 10:15:00,57.86,57.88,57.85,57.86,1500.0,40.1699,40.1838,40.163,40.1699,1500.0
2011-05-10 10:20:00,57.87,57.94,57.86,57.92,5100.0,40.1768,40.2254,40.1699,40.2115,5100.0
2011-05-10 10:25:00,57.93,57.94,57.9,57.9,3200.0,40.2185,40.2254,40.1977,40.1977,3200.0
2011-05-10 10:30:00,57.9,57.94,57.9,57.92,2700.0,40.1977,40.2254,40.1977,40.2115,2700.0
2011-05-10 10:35:00,57.93,57.95,57.91,57.94,3300.0,40.2185,40.2324,40.2046,40.2254,3300.0
2011-05-10 10:40:00,57.89,57.89,57.88,57.88,1300.0,40.1907,40.1907,40.1838,40.1838,1300.0
2011-05-10 10:45:00,57.91,57.92,57.91,57.92,500.0,40.2046,40.2115,40.2046,40.2115,500.0
2011-05-10 10:50:00,57.94,57.96,57.94,57.94,2300.0,40.2254,40.2393,40.2254,40.2254,2300.0
2011-05-10 10:55:00,57.94,57.94,57.9,57.91,40600.0,40.2254,40.2254,40.1977,40.2046,40600.0
2011-05-10 11:00:00,57.91,57.95,57.91,57.93,2300.0,40.2046,40.2324,40.2046,40.2185,2300.0
2011-05-10 11:05:00,57.89,57.91,57.89,57.91,300.0,40.1907,40.2046,40.1907,40.2046,300.0
2011-05-10 11:10:00,57.91,57.93,57.91,57.92,2000.0,40.2046,40.2185,40.2046,40.2115,2000.0
2011-05-10 11:15:00,57.92,57.93,57.87,57.87,6300.0,40.2115,40.2185,40.1768,40.1768,6300.0
2011-05-10 11:20:00,57.87,57.88,57.82,57.84,2900.0,40.1768,40.1838,40.1421,40.156,2900.0
2011-05-10 11:25:00,57.85,57.85,57.82,57.82,800.0,40.163,40.163,40.1421,40.1421,800.0
2011-05-10 11:30:00,57.84,57.85,57.82,57.82,1700.0,40.156,40.163,40.1421,40.1421,1700.0
2011-05-10 11:35:00,57.83,57.84,57.82,57.83,2800.0,40.1491,40.156,40.1421,40.1491,2800.0
2011-05-10 11:40:00,57.83,57.89,57.83,57.88,5600.0,40.1491,40.1907,40.1491,40.1838,5600.0
2011-05-10 11:45:00,57.87,57.91,57.87,57.89,4400.0,40.1768,40.2046,40.1768,40.1907,4400.0
2011-05-10 11:50:00,57.89,57.9,57.88,57.9,2000.0,40.1907,40.1977,40.1838,40.1977,2000.0
2011-05-10 11:55:00,57.92,57.93,57.88,57.88,1700.0,40.2115,40.2185,40.1838,40.1838,1700.0
2011-05-10 12:00:00,57.88,57.89,57.86,57.87,2500.0,40.1838,40.1907,40.1699,40.1768,2500.0
2011-05-10 12:05:00,57.86,57.88,57.86,57.87,2500.0,40.1699,40.1838,40.1699,40.1768,2500.0
2011-05-10 12:10:00,57.86,57.86,57.85,57.86,700.0,40.1699,40.1699,40.163,40.1699,700.0
2011-05-10 12:15:00,57.87,57.88,57.86,57.88,1600.0,40.1768,40.1838,40.1699,40.1838,1600.0
2011-05-10 12:20:00,57.89,57.9,57.87,57.88,1500.0,40.1907,40.1977,40.1768,40.1838,1500.0
2011-05-10 12:25:00,57.88,57.88,57.85,57.87,2300.0,40.1838,40.1838,40.163,40.1768,2300.0
2011-05-10 12:30:00,57.87,57.89,57.87,57.88,2800.0,40.1768,40.1907,40.1768,40.1838,2800.0
2011-05-10 12:35:00,57.89,57.92,57.89,57.92,5500.0,40.1907,40.2115,40.1907,40.2115,5500.0
2011-05-10 12:40:00,57.92,57.93,57.9,57.9,3400.0,40.2115,40.2185,40.1977,40.1977,3400.0
2011-05-10 12:45:00,57.9,57.9,57.88,57.89,2700.0,40.1977,40.1977,40.1838,40.1907,2700.0
2011-05-10 12:50:00,57.88,57.9,57.88,57.89,6800.0,40.1838,40.1977,40.1838,40.1907,6800.0
2011-05-10 12:55:00,57.89,57.89,57.88,57.89,500.0,40.1907,40.1907,40.1838,40.1907,500.0
2011-05-10 13:00:00,57.88,57.88,57.82,57.86,6600.0,40.1838,40.1838,40.1421,40.1699,6600.0
2011-05-10 13:05:00,57.86,57.86,57.86,57.86,1600.0,40.1699,40.1699,40.1699,40.1699,1600.0
2011-05-10 13:10:00,57.86,57.86,57.82,57.83,3100.0,40.1699,40.1699,40.1421,40.1491,3100.0
2011-05-10 13:15:00,57.84,57.84,57.84,57.84,1700.0,40.156,40.156,40.156,40.156,1700.0
2011-05-10 13:20:00,57.85,57.86,57.84,57.85,4200.0,40.163,40.1699,40.156,40.163,4200.0
2011-05-10 13:25:00,57.86,57.88,57.85,57.88,24500.0,40.1699,40.1838,40.163,40.1838,24500.0
2011-05-10 13:30:00,57.88,57.88,57.86,57.87,2800.0,40.1838,40.1838,40.1699,40.1768,2800.0
2011-05-10 13:35:00,57.87,57.88,57.86,57.88,1100.0,40.1768,40.1838,40.1699,40.1838,1100.0
2011-05-10 13:40:00,57.89,57.91,57.89,57.91,500.0,40.1907,40.2046,40.1907,40.2046,500.0
2011-05-10 13:45:00,57.9,57.91,57.89,57.91,2800.0,40.1977,40.2046,40.1907,40.2046,2800.0
2011-05-10 13:50:00,57.9,57.9,57.87,57.89,3100.0,40.1977,40.1977,40.1768,40.1907,3100.0
2011-05-10 13:55:00,57.9,57.92,57.89,57.92,7000.0,40.1977,40.2115,40.1907,40.2115,7000.0
2011-05-10 14:00:00,57.92,57.93,57.92,57.93,7800.0,40.2115,40.2185,40.2115,40.2185,7800.0
2011-05-10 14:05:00,57.92,57.92,57.9,57.91,2700.0,40.2115,40.2115,40.1977,40.2046,2700.0
2011-05-10 14:10:00,57.92,57.94,57.91,57.93,5000.0,40.2115,40.2254,40.2046,40.2185,5000.0
2011-05-10 14:15:00,57.92,57.93,57.89,57.89,900.0,40.2115,40.2185,40.1907,40.1907,900.0
2011-05-10 14:20:00,57.89,57.89,57.88,57.89,500.0,40.1907,40.1907,40.1838,40.1907,500.0
2011-05-10 14:25:00,57.88,57.91,57.88,57.91,400.0,40.1838,40.2046,40.1838,40.2046,400.0
2011-05-10 14:30:00,57.91,57.91,57.89,57.9,2300.0,40.2046,40.2046,40.1907,40.1977,2300.0
2011-05-10 14:35:00,57.95,58.0,57.95,58.0,7200.0,40.2324,40.2671,40.2324,40.2671,7200.0
2011-05-10 14:40:00,57.99,58.05,57.99,58.03,5200.0,40.2601,40.3018,40.2601,40.2879,5200.0
2011-05-10 14:45:00,58.05,58.06,58.02,58.04,7200.0,40.3018,40.3087,40.281,40.2949,7200.0
2011-05-10 14:50:00,58.02,58.04,58.02,58.02,5200.0,40.281,40.2949,40.281,40.281,5200.0
2011-05-10 14:55:00,58.03,58.06,58.03,58.06,2300.0,40.2879,40.3087,40.2879,40.3087,2300.0
2011-05-10 15:00:00,58.06,58.06,58.04,58.04,1800.0,40.3087,40.3087,40.2949,40.2949,1800.0
2011-05-10 15:05:00,58.04,58.06,58.03,58.06,2200.0,40.2949,40.3087,40.2879,40.3087,2200.0
2011-05-10 15:10:00,58.09,58.09,58.07,58.07,7500.0,40.3296,40.3296,40.3157,40.3157,7500.0
2011-05-10 15:15:00,58.07,58.12,58.07,58.12,4300.0,40.3157,40.3504,40.3157,40.3504,4300.0
2011-05-10 15:20:00,58.13,58.13,58.11,58.11,3500.0,40.3573,40.3573,40.3435,40.3435,3500.0
2011-05-10 15:25:00,58.12,58.15,58.11,58.12,2400.0,40.3504,40.3712,40.3435,40.3504,2400.0
2011-05-10 15:30:00,58.1,58.1,58.09,58.09,400.0,40.3365,40.3365,40.3296,40.3296,400.0
2011-05-10 15:35:00,58.08,58.1,58.06,58.06,2200.0,40.3226,40.3365,40.3087,40.3087,2200.0
2011-05-10 15:40:00,58.05,58.06,58.05,58.06,1800.0,40.3018,40.3087,40.3018,40.3087,1800.0
2011-05-10 15:45:00,58.05,58.06,58.04,58.05,1600.0,40.3018,40.3087,40.2949,40.3018,1600.0
2011-05-10 15:50:00,58.05,58.06,58.02,58.03,8600.0,40.3018,40.3087,40.281,40.2879,8600.0
2011-05-10 15:55:00,58.03,58.03,57.99,58.03,5000.0,40.2879,40.2879,40.2601,40.2879,5000.0
2011-05-11 09:30:00,57.96,57.96,57.8,57.8,26300.0,40.2393,40.2393,40.1282,40.1282,26300.0
2011-05-11 09:35:00,57.8,57.84,57.8,57.84,2200.0,40.1282,40.156,40.1282,40.156,2200.0
2011-05-11 09:40:00,57.84,57.84,57.84,57.84,0.0,40.156,40.156,40.156,40.156,0.0
2011-05-11 09:45:00,57.87,57.87,57.87,57.87,200.0,40.1768,40.1768,40.1768,40.1768,200.0
2011-05-11 09:50:00,57.85,57.91,57.85,57.86,3000.0,40.163,40.2046,40.163,40.1699,3000.0
2011-05-11 09:55:00,57.83,57.83,57.8,57.82,2100.0,40.1491,40.1491,40.1282,40.1421,2100.0
2011-05-11 10:00:00,57.77,57.79,57.75,57.76,3300.0,40.1074,40.1213,40.0935,40.1005,3300.0
2011-05-11 10:05:00,57.74,57.79,57.73,57.77,2500.0,40.0866,40.1213,40.0796,40.1074,2500.0
2011-05-11 10:10:00,57.76,57.76,57.72,57.74,2900.0,40.1005,40.1005,40.0727,40.0866,2900.0
2011-05-11 10:15:00,57.75,57.8,57.75,57.8,2700.0,40.0935,40.1282,40.0935,40.1282,2700.0
2011-05-11 10:20:00,57.8,57.8,57.77,57.77,2200.0,40.1282,40.1282,40.1074,40.1074,2200.0
2011-05-11 10:25:00,57.76,57.79,57.73,57.78,2400.0,40.1005,40.1213,40.0796,40.1144,2400.0
2011-05-11 10:30:00,57.75,57.75,57.68,57.68,2400.0,40.0935,40.0935,40.0449,40.0449,2400.0
2011-05-11 10:35:00,57.69,57.7,57.68,57.7,1900.0,40.0519,40.0588,40.0449,40.0588,1900.0
2011-05-11 10:40:00,57.68,57.72,57.68,57.71,2400.0,40.0449,40.0727,40.0449,40.0658,2400.0
2011-05-11 10:45:00,57.74,57.75,57.71,57.71,1800.0,40.0866,40.0935,40.0658,40.0658,1800.0
2011-05-11 10:50:00,57.71,57.74,57.7,57.74,1100.0,40.0658,40.0866,40.0588,40.0866,1100.0
2011-05-11 10:55:00,57.77,57.78,57.75,57.75,600.0,40.1074,40.1144,40.0935,40.0935,600.0
2011-05-11 11:00:00,57.77,57.78,57.75,57.75,1700.0,40.1074,40.1144,40.0935,40.0935,1700.0
2011-05-11 11:05:00,57.76,57.76,57.75,57.76,1900.0,40.1005,40.1005,40.0935,40.1005,1900.0
2011-05-11 11:10:00,57.74,57.76,57.74,57.76,600.0,40.0866,40.1005,40.0866,40.1005,600.0
2011-05-11 11:15:00,57.76,57.8,57.76,57.79,5300.0,40.1005,40.1282,40.1005,40.1213,5300.0
2011-05-11 11:20:00,57.8,57.8,57.8,57.8,500.0,40.1282,40.1282,40.1282,40.1282,500.0
2011-05-11 11:25:00,57.8,57.82,57.78,57.78,2800.0,40.1282,40.1421,40.1144,40.1144,2800.0
2011-05-11 11:30:00,57.8,57.81,57.8,57.8,800.0,40.1282,40.1352,40.1282,40.1282,800.0
2011-05-11 11:35:00,57.77,57.77,57.72,57.75,3600.0,40.1074,40.1074,40.0727,40.0935,3600.0
2011-05-11 11:40:00,57.73,57.75,57.73,57.74,2100.0,40.0796,40.0935,40.0796,40.0866,2100.0
2011-05-11 11:45:00,57.74,57.75,57.7,57.71,2300.0,40.0866,40.0935,40.0588,40.0658,2300.0
2011-05-11 11:50:00,57.71,57.73,57.71,57.72,400.0,40.0658,40.0796,40.0658,40.0727,400.0
2011-05-11 11:55:00,57.68,57.68,57.59,57.61,4100.0,40.0449,40.0449,39.9824,39.9963,4100.0
2011-05-11 12:00:00,57.63,57.63,57.52,57.52,8900.0,40.0102,40.0102,39.9338,39.9338,8900.0
2011-05-11 12:05:00,57.52,57.53,57.48,57.53,7100.0,39.9338,39.9408,39.9061,39.9408,7100.0
2011-05-11 12:10:00,57.52,57.52,57.41,57.41,5200.0,39.9338,39.9338,39.8575,39.8575,5200.0
2011-05-11 12:15:00,57.42,57.42,57.25,57.32,11500.0,39.8644,39.8644,39.7464,39.795,11500.0
2011-05-11 12:20:00,57.33,57.37,57.31,57.36,3900.0,39.8019,39.8297,39.7881,39.8228,3900.0
2011-05-11 12:25:00,57.36,57.37,57.34,57.35,9700.0,39.8228,39.8297,39.8089,39.8158,9700.0
2011-05-11 12:30:00,57.33,57.36,57.31,57.35,3100.0,39.8019,39.8228,39.7881,39.8158,3100.0
2011-05-11 12:35:00,57.36,57.45,57.36,57.4,7900.0,39.8228,39.8852,39.8228,39.8505,7900.0
2011-05-11 12:40:00,57.4,57.44,57.38,57.4,6300.0,39.8505,39.8783,39.8366,39.8505,6300.0
2011-05-11 12:45:00,57.39,57.39,57.29,57.32,6100.0,39.8436,39.8436,39.7742,39.795,6100.0
2011-05-11 12:50:00,57.32,57.39,57.3,57.39,5800.0,39.795,39.8436,39.7811,39.8436,5800.0
2011-05-11 12:55:00,57.39,57.43,57.36,57.41,11200.0,39.8436,39.8714,39.8228,39.8575,11200.0
2011-05-11 13:00:00,57.41,57.44,57.37,57.38,16400.0,39.8575,39.8783,39.8297,39.8366,16400.0
2011-05-11 13:05:00,57.37,57.37,57.33,57.33,9500.0,39.8297,39.8297,39.8019,39.8019,9500.0
2011-05-11 13:10:00,57.33,57.36,57.33,57.35,11300.0,39.8019,39.8228,39.8019,39.8158,11300.0
2011-05-11 13:15:00,57.35,57.36,57.33,57.33,3800.0,39.8158,39.8228,39.8019,39.8019,3800.0
2011-05-11 13:20:00,57.36,57.39,57.35,57.39,12200.0,39.8228,39.8436,39.8158,39.8436,12200.0
2011-05-11 13:25:00,57.4,57.4,57.31,57.32,16500.0,39.8505,39.8505,39.7881,39.795,16500.0
2011-05-11 13:30:00,57.32,57.34,57.27,57.27,11300.0,39.795,39.8089,39.7603,39.7603,11300.0
2011-05-11 13:35:00,57.27,57.3,57.18,57.3,10000.0,39.7603,39.7811,39.6978,39.7811,10000.0
2011-05-11 13:40:00,57.3,57.33,57.27,57.31,5900.0,39.7811,39.8019,39.7603,39.7881,5900.0
2011-05-11 13:45:00,57.32,57.38,57.31,57.31,2500.0,39.795,39.8366,39.7881,39.7881,2500.0
2011-05-11 13:50:00,57.31,57.34,57.31,57.34,800.0,39.7881,39.8089,39.7881,39.8089,800.0
2011-05-11 13:55:00,57.35,57.36,57.3,57.32,5600.0,39.8158,39.8228,39.7811,39.795,5600.0
2011-05-11 14:00:00,57.34,57.35,57.32,57.35,7000.0,39.8089,39.8158,39.795,39.8158,7000.0
2011-05-11 14:05:00,57.32,57.34,57.29,57.31,9400.0,39.795,39.8089,39.7742,39.7881,9400.0
2011-05-11 14:10:00,57.32,57.33,57.27,57.28,17000.0,39.795,39.8019,39.7603,39.7672,17000.0
2011-05-11 14:15:00,57.32,57.32,57.29,57.3,4000.0,39.795,39.795,39.7742,39.7811,4000.0
2011-05-11 14:20:00,57.3,57.3,57.22,57.22,3400.0,39.7811,39.7811,39.7256,39.7256,3400.0
2011-05-11 14:25:00,57.22,57.26,57.2,57.26,6200.0,39.7256,39.7533,39.7117,39.7533,6200.0
2011-05-11 14:30:00,57.26,57.31,57.26,57.29,1300.0,39.7533,39.7881,39.7533,39.7742,1300.0
2011-05-11 14:35:00,57.28,57.36,57.28,57.36,2200.0,39.7672,39.8228,39.7672,39.8228,2200.0
2011-05-11 14:40:00,57.36,57.38,57.35,57.35,8100.0,39.8228,39.8366,39.8158,39.8158,8100.0
2011-05-11 14:45:00,57.33,57.35,57.32,57.32,1400.0,39.8019,39.8158,39.795,39.795,1400.0
2011-05-11 14:50:00,57.3,57.35,57.3,57.35,10400.0,39.7811,39.8158,39.7811,39.8158,10400.0
2011-05-11 14:55:00,57.33,57.35,57.31,57.31,1600.0,39.8019,39.8158,39.7881,39.7881,1600.0
2011-05-11 15:00:00,57.28,57.31,57.28,57.31,2200.0,39.7672,39.7881,39.7672,39.7881,2200.0
2011-05-11 15:05:00,57.31,57.34,57.29,57.32,3800.0,39.7881,39.8089,39.7742,39.795,3800.0
2011-05-11 15:10:00,57.32,57.33,57.29,57.32,3500.0,39.795,39.8019,39.7742,39.795,3500.0
2011-05-11 15:15:00,57.35,57.37,57.32,57.36,7300.0,39.8158,39.8297,39.795,39.8228,7300.0
2011-05-11 15:20:00,57.36,57.44,57.36,57.41,3900.0,39.8228,39.8783,39.8228,39.8575,3900.0
2011-05-11 15:25:00,57.42,57.42,57.38,57.39,1100.0,39.8644,39.8644,39.8366,39.8436,1100.0
2011-05-11 15:30:00,57.38,57.4,57.35,57.35,3600.0,39.8366,39.8505,39.8158,39.8158,3600.0
2011-05-11 15:35:00,57.33,57.33,57.25,57.29,7600.0,39.8019,39.8019,39.7464,39.7742,7600.0
2011-05-11 15:40:00,57.28,57.32,57.26,57.3,6500.0,39.7672,39.795,39.7533,39.7811,6500.0
2011-05-11 15:45:00,57.3,57.35,57.28,57.35,9000.0,39.7811,39.8158,39.7672,39.8158,9000.0
2011-05-11 15:50:00,57.35,57.43,57.35,57.42,8000.0,39.8158,39.8714,39.8158,39.8644,8000.0
2011-05-11 15:55:00,57.42,57.46,57.41,57.41,6100.0,39.8644,39.8922,39.8575,39.8575,6100.0
2011-05-12 09:30:00,57.3,57.3,57.2,57.2,21700.0,39.7811,39.7811,39.7117,39.7117,21700.0
2011-05-12 09:35:00,57.25,57.25,57.16,57.16,2400.0,39.7464,39.7464,39.6839,39.6839,2400.0
2011-05-12 09:40:00,57.18,57.18,57.03,57.04,4300.0,39.6978,39.6978,39.5937,39.6006,4300.0
2011-05-12 09:45:00,57.05,57.09,57.04,57.08,2200.0,39.6075,39.6353,39.6006,39.6284,2200.0
2011-05-12 09:50:00,57.09,57.12,57.08,57.09,1200.0,39.6353,39.6561,39.6284,39.6353,1200.0
2011-05-12 09:55:00,57.07,57.1,57.03,57.1,2600.0,39.6214,39.6423,39.5937,39.6423,2600.0
2011-05-12 10:00:00,57.1,57.11,57.0,57.02,4100.0,39.6423,39.6492,39.5728,39.5867,4100.0
2011-05-12 10:05:00,57.02,57.14,56.96,57.13,10800.0,39.5867,39.67,39.5451,39.6631,10800.0
2011-05-12 10:10:00,57.11,57.17,57.11,57.17,9700.0,39.6492,39.6909,39.6492,39.6909,9700.0
2011-05-12 10:15:00,57.19,57.19,57.15,57.17,2600.0,39.7047,39.7047,39.677,39.6909,2600.0
2011-05-12 10:20:00,57.17,57.17,57.11,57.11,4000.0,39.6909,39.6909,39.6492,39.6492,4000.0
2011-05-12 10:25:00,57.15,57.17,57.12,57.14,34800.0,39.677,39.6909,39.6561,39.67,34800.0
2011-05-12 10:30:00,57.14,57.21,57.11,57.15,43300.0,39.67,39.7186,39.6492,39.677,43300.0
2011-05-12 10:35:00,57.16,57.16,57.11,57.14,1500.0,39.6839,39.6839,39.6492,39.67,1500.0
2011-05-12 10:40:00,57.14,57.14,57.09,57.09,300.0,39.67,39.67,39.6353,39.6353,300.0
2011-05-12 10:45:00,57.07,57.07,57.07,57.07,200.0,39.6214,39.6214,39.6214,39.6214,200.0
2011-05-12 10:50:00,57.04,57.06,57.04,57.05,1700.0,39.6006,39.6145,39.6006,39.6075,1700.0
2011-05-12 10:55:00,57.07,57.1,57.07,57.08,3500.0,39.6214,39.6423,39.6214,39.6284,3500.0
2011-05-12 11:00:00,57.06,57.15,57.06,57.15,2400.0,39.6145,39.677,39.6145,39.677,2400.0
2011-05-12 11:05:00,57.13,57.15,57.1,57.1,1400.0,39.6631,39.677,39.6423,39.6423,1400.0
2011-05-12 11:10:00,57.13,57.17,57.13,57.15,2700.0,39.6631,39.6909,39.6631,39.677,2700.0
2011-05-12 11:15:00,57.15,57.16,57.14,57.14,3800.0,39.677,39.6839,39.67,39.67,3800.0
2011-05-12 11:20:00,57.17,57.21,57.16,57.2,28900.0,39.6909,39.7186,39.6839,39.7117,28900.0
2011-05-12 11:25:00,57.2,57.28,57.2,57.28,27600.0,39.7117,39.7672,39.7117,39.7672,27600.0
2011-05-12 11:30:00,57.29,57.31,57.28,57.3,4800.0,39.7742,39.7881,39.7672,39.7811,4800.0
2011-05-12 11:35:00,57.3,57.32,57.28,57.32,8800.0,39.7811,39.795,39.7672,39.795,8800.0
2011-05-12 11:40:00,57.32,57.38,57.32,57.37,6600.0,39.795,39.8366,39.795,39.8297,6600.0
2011-05-12 11:45:00,57.38,57.38,57.34,57.36,3600.0,39.8366,39.8366,39.8089,39.8228,3600.0
2011-05-12 11:50:00,57.37,57.37,57.33,57.36,14700.0,39.8297,39.8297,39.8019,39.8228,14700.0
2011-05-12 11:55:00,57.34,57.34,57.27,57.27,12400.0,39.8089,39.8089,39.7603,39.7603,12400.0
2011-05-12 12:00:00,57.28,57.31,57.28,57.3,9000.0,39.7672,39.7881,39.7672,39.7811,9000.0
2011-05-12 12:05:00,57.28,57.29,57.27,57.27,1200.0,39.7672,39.7742,39.7603,39.7603,1200.0
2011-05-12 12:10:00,57.27,57.27,57.25,57.27,900.0,39.7603,39.7603,39.7464,39.7603,900.0
2011-05-12 12:15:00,57.26,57.27,57.23,57.27,11800.0,39.7533,39.7603,39.7325,39.7603,11800.0
2011-05-12 12:20:00,57.27,57.31,57.27,57.3,600.0,39.7603,39.7881,39.7603,39.7811,600.0
2011-05-12 12:25:00,57.32,57.34,57.3,57.34,28800.0,39.795,39.8089,39.7811,39.8089,28800.0
2011-05-12 12:30:00,57.35,57.35,57.33,57.33,14300.0,39.8158,39.8158,39.8019,39.8019,14300.0
2011-05-12 12:35:00,57.32,57.32,57.3,57.32,1400.0,39.795,39.795,39.7811,39.795,1400.0
2011-05-12 12:40:00,57.32,57.32,57.29,57.29,3200.0,39.795,39.795,39.7742,39.7742,3200.0
2011-05-12 12:45:00,57.3,57.32,57.3,57.31,1500.0,39.7811,39.795,39.7811,39.7881,1500.0
2011-05-12 12:50:00,57.32,57.36,57.32,57.34,24300.0,39.795,39.8228,39.795,39.8089,24300.0
2011-05-12 12:55:00,57.35,57.43,57.35,57.42,8100.0,39.8158,39.8714,39.8158,39.8644,8100.0
2011-05-12 13:00:00,57.43,57.56,57.43,57.56,2200.0,39.8714,39.9616,39.8714,39.9616,2200.0
2011-05-12 13:05:00,57.57,57.57,57.54,57.56,12400.0,39.9686,39.9686,39.9477,39.9616,12400.0
2011-05-12 13:10:00,57.54,57.62,57.54,57.62,5800.0,39.9477,40.0033,39.9477,40.0033,5800.0
2011-05-12 13:15:00,57.62,57.66,57.62,57.63,6600.0,40.0033,40.031,40.0033,40.0102,6600.0
2011-05-12 13:20:00,57.64,57.7,57.64,57.69,2300.0,40.0172,40.0588,40.0172,40.0519,2300.0
2011-05-12 13:25:00,57.69,57.69,57.63,57.63,2500.0,40.0519,40.0519,40.0102,40.0102,2500.0
2011-05-12 13:30:00,57.65,57.65,57.62,57.64,3300.0,40.0241,40.0241,40.0033,40.0172,3300.0
2011-05-12 13:35:00,57.64,57.7,57.64,57.69,4100.0,40.0172,40.0588,40.0172,40.0519,4100.0
2011-05-12 13:40:00,57.69,57.69,57.62,57.63,7700.0,40.0519,40.0519,40.0033,40.0102,7700.0
2011-05-12 13:45:00,57.63,57.65,57.62,57.64,2100.0,40.0102,40.0241,40.0033,40.0172,2100.0
2011-05-12 13:50:00,57.64,57.68,57.64,57.67,3300.0,40.0172,40.0449,40.0172,40.038,3300.0
2011-05-12 13:55:00,57.68,57.68,57.68,57.68,1300.0,40.0449,40.0449,40.0449,40.0449,1300.0
2011-05-12 14:00:00,57.68,57.71,57.68,57.68,600.0,40.0449,40.0658,40.0449,40.0449,600.0
2011-05-12 14:05:00,57.68,57.68,57.68,57.68,0.0,40.0449,40.0449,40.0449,40.0449,0.0
2011-05-12 14:10:00,57.74,57.75,57.72,57.72,4400.0,40.0866,40.0935,40.0727,40.0727,4400.0
2011-05-12 14:15:00,57.7,57.7,57.65,57.65,5400.0,40.0588,40.0588,40.0241,40.0241,5400.0
2011-05-12 14:20:00,57.63,57.63,57.61,57.61,13500.0,40.0102,40.0102,39.9963,39.9963,13500.0
2011-05-12 14:25:00,57.62,57.63,57.59,57.6,5100.0,40.0033,40.0102,39.9824,39.9894,5100.0
2011-05-12 14:30:00,57.6,57.61,57.57,57.57,5600.0,39.9894,39.9963,39.9686,39.9686,5600.0
2011-05-12 14:35:00,57.63,57.63,57.61,57.62,1700.0,40.0102,40.0102,39.9963,40.0033,1700.0
2011-05-12 14:40:00,57.6,57.62,57.6,57.62,400.0,39.9894,40.0033,39.9894,40.0033,400.0
2011-05-12 14:45:00,57.62,57.65,57.61,57.65,1200.0,40.0033,40.0241,39.9963,40.0241,1200.0
2011-05-12 14:50:00,57.62,57.62,57.61,57.61,700.0,40.0033,40.0033,39.9963,39.9963,700.0
2011-05-12 14:55:00,57.57,57.57,57.54,57.56,2700.0,39.9686,39.9686,39.9477,39.9616,2700.0
2011-05-12 15:00:00,57.53,57.57,57.52,57.55,4000.0,39.9408,39.9686,39.9338,39.9547,4000.0
2011-05-12 15:05:00,57.58,57.61,57.56,57.59,1600.0,39.9755,39.9963,39.9616,39.9824,1600.0
2011-05-12 15:10:00,57.58,57.59,57.57,57.57,2900.0,39.9755,39.9824,39.9686,39.9686,2900.0
2011-05-12 15:15:00,57.59,57.64,57.59,57.63,2900.0,39.9824,40.0172,39.9824,40.0102,2900.0
2011-05-12 15:20:00,57.63,57.66,57.59,57.6,1000.0,40.0102,40.031,39.9824,39.9894,1000.0
2011-05-12 15:25:00,57.58,57.61,57.56,57.61,2100.0,39.9755,39.9963,39.9616,39.9963,2100.0
2011-05-12 15:30:00,57.6,57.6,57.57,57.57,400.0,39.9894,39.9894,39.9686,39.9686,400.0
2011-05-12 15:35:00,57.6,57.62,57.59,57.61,1900.0,39.9894,40.0033,39.9824,39.9963,1900.0
2011-05-12 15:40:00,57.64,57.66,57.61,57.66,2400.0,40.0172,40.031,39.9963,40.031,2400.0
2011-05-12 15:45:00,57.66,57.69,57.66,57.69,3700.0,40.031,40.0519,40.031,40.0519,3700.0
2011-05-12 15:50:00,57.69,57.7,57.67,57.68,1500.0,40.0519,40.0588,40.038,40.0449,1500.0
2011-05-12 15:55:00,57.69,57.69,57.63,57.65,6000.0,40.0519,40.0519,40.0102,40.0241,6000.0
2011-05-13 09:30:00,57.7,57.75,57.67,57.68,17200.0,40.0588,40.0935,40.038,40.0449,17200.0
2011-05-13 09:35:00,57.61,57.62,57.59,57.6,3300.0,39.9963,40.0033,39.9824,39.9894,3300.0
2011-05-13 09:40:00,57.57,57.6,57.57,57.6,1200.0,39.9686,39.9894,39.9686,39.9894,1200.0
2011-05-13 09:45:00,57.59,57.59,57.53,57.56,5700.0,39.9824,39.9824,39.9408,39.9616,5700.0
2011-05-13 09:50:00,57.52,57.58,57.51,57.57,4900.0,39.9338,39.9755,39.9269,39.9686,4900.0
2011-05-13 09:55:00,57.6,57.63,57.55,57.58,7700.0,39.9894,40.0102,39.9547,39.9755,7700.0
2011-05-13 10:00:00,57.56,57.56,57.43,57.44,5400.0,39.9616,39.9616,39.8714,39.8783,5400.0
2011-05-13 10:05:00,57.44,57.47,57.41,57.43,5600.0,39.8783,39.8991,39.8575,39.8714,5600.0
2011-05-13 10:10:00,57.45,57.52,57.43,57.51,7900.0,39.8852,39.9338,39.8714,39.9269,7900.0
2011-05-13 10:15:00,57.5,57.6,57.5,57.59,7600.0,39.92,39.9894,39.92,39.9824,7600.0
2011-05-13 10:20:00,57.58,57.58,57.53,57.54,2600.0,39.9755,39.9755,39.9408,39.9477,2600.0
2011-05-13 10:25:00,57.51,57.56,57.51,57.53,2100.0,39.9269,39.9616,39.9269,39.9408,2100.0
2011-05-13 10:30:00,57.54,57.59,57.54,57.59,2100.0,39.9477,39.9824,39.9477,39.9824,2100.0
2011-05-13 10:35:00,57.6,57.6,57.57,57.6,3600.0,39.9894,39.9894,39.9686,39.9894,3600.0
2011-05-13 10:40:00,57.63,57.64,57.59,57.61,2800.0,40.0102,40.0172,39.9824,39.9963,2800.0
2011-05-13 10:45:00,57.59,57.59,57.56,57.56,3300.0,39.9824,39.9824,39.9616,39.9616,3300.0
2011-05-13 10:50:00,57.6,57.6,57.55,57.58,700.0,39.9894,39.9894,39.9547,39.9755,700.0
2011-05-13 10:55:00,57.56,57.56,57.49,57.49,1000.0,39.9616,39.9616,39.913,39.913,1000.0
2011-05-13 11:00:00,57.51,57.51,57.39,57.39,2600.0,39.9269,39.9269,39.8436,39.8436,2600.0
2011-05-13 11:05:00,57.41,57.43,57.35,57.4,4800.0,39.8575,39.8714,39.8158,39.8505,4800.0
2011-05-13 11:10:00,57.38,57.42,57.36,57.42,2100.0,39.8366,39.8644,39.8228,39.8644,2100.0
2011-05-13 11:15:00,57.41,57.44,57.36,57.36,1600.0,39.8575,39.8783,39.8228,39.8228,1600.0
2011-05-13 11:20:00,57.36,57.36,57.27,57.31,2500.0,39.8228,39.8228,39.7603,39.7881,2500.0
2011-05-13 11:25:00,57.28,57.31,57.27,57.31,1600.0,39.7672,39.7881,39.7603,39.7881,1600.0
2011-05-13 11:30:00,57.32,57.34,57.3,57.32,1600.0,39.795,39.8089,39.7811,39.795,1600.0
2011-05-13 11:35:00,57.33,57.38,57.33,57.37,1800.0,39.8019,39.8366,39.8019,39.8297,1800.0
2011-05-13 11:40:00,57.36,57.37,57.3,57.3,1400.0,39.8228,39.8297,39.7811,39.7811,1400.0
2011-05-13 11:45:00,57.26,57.33,57.24,57.28,2900.0,39.7533,39.8019,39.7395,39.7672,2900.0
2011-05-13 11:50:00,57.3,57.33,57.25,57.25,5900.0,39.7811,39.8019,39.7464,39.7464,5900.0
2011-05-13 11:55:00,57.27,57.28,57.21,57.21,4100.0,39.7603,39.7672,39.7186,39.7186,4100.0
2011-05-13 12:00:00,57.22,57.25,57.2,57.24,2900.0,39.7256,39.7464,39.7117,39.7395,2900.0
2011-05-13 12:05:00,57.23,57.23,57.09,57.09,3300.0,39.7325,39.7325,39.6353,39.6353,3300.0
2011-05-13 12:10:00,57.08,57.14,57.0,57.0,6800.0,39.6284,39.67,39.5728,39.5728,6800.0
2011-05-13 12:15:00,56.97,57.09,56.97,57.09,8300.0,39.552,39.6353,39.552,39.6353,8300.0
2011-05-13 12:20:00,57.07,57.09,57.0,57.04,7900.0,39.6214,39.6353,39.5728,39.6006,7900.0
2011-05-13 12:25:00,57.03,57.09,57.0,57.09,2200.0,39.5937,39.6353,39.5728,39.6353,2200.0
2011-05-13 12:30:00,57.1,57.17,57.1,57.15,2200.0,39.6423,39.6909,39.6423,39.677,2200.0
2011-05-13 12:35:00,57.14,57.16,57.13,57.14,1100.0,39.67,39.6839,39.6631,39.67,1100.0
2011-05-13 12:40:00,57.09,57.12,57.08,57.11,3000.0,39.6353,39.6561,39.6284,39.6492,3000.0
2011-05-13 12:45:00,57.11,57.17,57.11,57.17,3400.0,39.6492,39.6909,39.6492,39.6909,3400.0
2011-05-13 12:50:00,57.15,57.18,57.12,57.13,4200.0,39.677,39.6978,39.6561,39.6631,4200.0
2011-05-13 12:55:00,57.13,57.13,57.07,57.09,7200.0,39.6631,39.6631,39.6214,39.6353,7200.0
2011-05-13 13:00:00,57.11,57.16,57.09,57.15,5300.0,39.6492,39.6839,39.6353,39.677,5300.0
2011-05-13 13:05:00,57.12,57.12,57.08,57.12,4000.0,39.6561,39.6561,39.6284,39.6561,4000.0
2011-05-13 13:10:00,57.12,57.17,57.11,57.15,11200.0,39.6561,39.6909,39.6492,39.677,11200.0
2011-05-13 13:15:00,57.15,57.18,57.14,57.16,4300.0,39.677,39.6978,39.67,39.6839,4300.0
2011-05-13 13:20:00,57.16,57.21,57.15,57.18,9700.0,39.6839,39.7186,39.677,39.6978,9700.0
2011-05-13 13:25:00,57.19,57.19,57.1,57.1,2100.0,39.7047,39.7047,39.6423,39.6423,2100.0
2011-05-13 13:30:00,57.15,57.16,57.11,57.11,6700.0,39.677,39.6839,39.6492,39.6492,6700.0
2011-05-13 13:35:00,57.13,57.13,57.08,57.08,6000.0,39.6631,39.6631,39.6284,39.6284,6000.0
2011-05-13 13:40:00,57.08,57.08,57.06,57.08,3300.0,39.6284,39.6284,39.6145,39.6284,3300.0
2011-05-13 13:45:00,57.09,57.11,57.09,57.1,3100.0,39.6353,39.6492,39.6353,39.6423,3100.0
2011-05-13 13:50:00,57.09,57.09,57.05,57.05,2700.0,39.6353,39.6353,39.6075,39.6075,2700.0
2011-05-13 13:55:00,57.06,57.07,57.06,57.07,800.0,39.6145,39.6214,39.6145,39.6214,800.0
2011-05-13 14:00:00,57.08,57.1,57.08,57.09,1500.0,39.6284,39.6423,39.6284,39.6353,1500.0
2011-05-13 14:05:00,57.1,57.15,57.1,57.15,500.0,39.6423,39.677,39.6423,39.677,500.0
2011-05-13 14:10:00,57.16,57.2,57.14,57.2,700.0,39.6839,39.7117,39.67,39.7117,700.0
2011-05-13 14:15:00,57.19,57.22,57.19,57.22,800.0,39.7047,39.7256,39.7047,39.7256,800.0
2011-05-13 14:20:00,57.21,57.25,57.21,57.25,500.0,39.7186,39.7464,39.7186,39.7464,500.0
2011-05-13 14:25:00,57.29,57.29,57.26,57.26,5900.0,39.7742,39.7742,39.7533,39.7533,5900.0
2011-05-13 14:30:00,57.28,57.28,57.25,57.25,800.0,39.7672,39.7672,39.7464,39.7464,800.0
2011-05-13 14:35:00,57.25,57.27,57.22,57.27,4400.0,39.7464,39.7603,39.7256,39.7603,4400.0
2011-05-13 14:40:00,57.27,57.27,57.24,57.24,3500.0,39.7603,39.7603,39.7395,39.7395,3500.0
2011-05-13 14:45:00,57.25,57.25,57.24,57.24,300.0,39.7464,39.7464,39.7395,39.7395,300.0
2011-05-13 14:50:00,57.26,57.29,57.24,57.26,12100.0,39.7533,39.7742,39.7395,39.7533,12100.0
2011-05-13 14:55:00,57.22,57.22,57.19,57.21,3000.0,39.7256,39.7256,39.7047,39.7186,3000.0
2011-05-13 15:00:00,57.21,57.22,57.19,57.2,5000.0,39.7186,39.7256,39.7047,39.7117,5000.0
2011-05-13 15:05:00,57.2,57.24,57.2,57.24,5600.0,39.7117,39.7395,39.7117,39.7395,5600.0
2011-05-13 15:10:00,57.27,57.29,57.25,57.29,2700.0,39.7603,39.7742,39.7464,39.7742,2700.0
2011-05-13 15:15:00,57.29,57.29,57.27,57.27,2900.0,39.7742,39.7742,39.7603,39.7603,2900.0
2011-05-13 15:20:00,57.2,57.23,57.2,57.21,2000.0,39.7117,39.7325,39.7117,39.7186,2000.0
2011-05-13 15:25:00,57.2,57.2,57.15,57.16,3500.0,39.7117,39.7117,39.677,39.6839,3500.0
2011-05-13 15:30:00,57.18,57.2,57.18,57.19,1800.0,39.6978,39.7117,39.6978,39.7047,1800.0
2011-05-13 15:35:00,57.18,57.24,57.18,57.23,8100.0,39.6978,39.7395,39.6978,39.7325,8100.0
2011-05-13 15:40:00,57.21,57.22,57.19,57.2,2200.0,39.7186,39.7256,39.7047,39.7117,2200.0
2011-05-13 15:45:00,57.2,57.22,57.17,57.19,5300.0,39.7117,39.7256,39.6909,39.7047,5300.0
2011-05-13 15:50:00,57.19,57.2,57.14,57.18,7200.0,39.7047,39.7117,39.67,39.6978,7200.0
2011-05-13 15:55:00,57.2,57.22,57.19,57.21,3700.0,39.7117,39.7256,39.7047,39.7186,3700.0
2011-05-16 09:30:00,57.06,57.06,56.94,56.96,31000.0,39.6145,39.6145,39.5312,39.5451,31000.0
2011-05-16 09:35:00,57.03,57.14,57.03,57.12,6400.0,39.5937,39.67,39.5937,39.6561,6400.0
2011-05-16 09:40:00,57.14,57.15,57.09,57.09,4700.0,39.67,39.677,39.6353,39.6353,4700.0
2011-05-16 09:45:00,57.08,57.09,57.05,57.05,1700.0,39.6284,39.6353,39.6075,39.6075,1700.0
2011-05-16 09:50:00,57.06,57.13,57.04,57.12,5500.0,39.6145,39.6631,39.6006,39.6561,5500.0
2011-05-16 09:55:00,57.12,57.13,57.1,57.13,3000.0,39.6561,39.6631,39.6423,39.6631,3000.0
2011-05-16 10:00:00,57.12,57.28,57.12,57.27,7600.0,39.6561,39.7672,39.6561,39.7603,7600.0
2011-05-16 10:05:00,57.25,57.33,57.24,57.29,7600.0,39.7464,39.8019,39.7395,39.7742,7600.0
2011-05-16 10:10:00,57.31,57.31,57.25,57.26,3500.0,39.7881,39.7881,39.7464,39.7533,3500.0
2011-05-16 10:15:00,57.25,57.33,57.25,57.31,4200.0,39.7464,39.8019,39.7464,39.7881,4200.0
2011-05-16 10:20:00,57.32,57.36,57.31,57.31,2900.0,39.795,39.8228,39.7881,39.7881,2900.0
2011-05-16 10:25:00,57.31,57.35,57.31,57.31,3300.0,39.7881,39.8158,39.7881,39.7881,3300.0
2011-05-16 10:30:00,57.32,57.34,57.31,57.32,1600.0,39.795,39.8089,39.7881,39.795,1600.0
2011-05-16 10:35:00,57.34,57.37,57.32,57.33,2600.0,39.8089,39.8297,39.795,39.8019,2600.0
2011-05-16 10:40:00,57.33,57.38,57.32,57.38,1800.0,39.8019,39.8366,39.795,39.8366,1800.0
2011-05-16 10:45:00,57.39,57.41,57.37,57.37,3000.0,39.8436,39.8575,39.8297,39.8297,3000.0
2011-05-16 10:50:00,57.39,57.44,57.39,57.43,1600.0,39.8436,39.8783,39.8436,39.8714,1600.0
2011-05-16 10:55:00,57.45,57.47,57.44,57.47,500.0,39.8852,39.8991,39.8783,39.8991,500.0
2011-05-16 11:00:00,57.46,57.5,57.46,57.5,2800.0,39.8922,39.92,39.8922,39.92,2800.0
2011-05-16 11:05:00,57.52,57.53,57.49,57.49,1000.0,39.9338,39.9408,39.913,39.913,1000.0
2011-05-16 11:10:00,57.49,57.51,57.47,57.48,1700.0,39.913,39.9269,39.8991,39.9061,1700.0
2011-05-16 11:15:00,57.47,57.48,57.46,57.47,1500.0,39.8991,39.9061,39.8922,39.8991,1500.0
2011-05-16 11:20:00,57.47,57.48,57.46,57.46,1700.0,39.8991,39.9061,39.8922,39.8922,1700.0
2011-05-16 11:25:00,57.46,57.46,57.42,57.44,1900.0,39.8922,39.8922,39.8644,39.8783,1900.0
2011-05-16 11:30:00,57.44,57.44,57.42,57.42,900.0,39.8783,39.8783,39.8644,39.8644,900.0
2011-05-16 11:35:00,57.42,57.46,57.41,57.45,2300.0,39.8644,39.8922,39.8575,39.8852,2300.0
2011-05-16 11:40:00,57.46,57.46,57.4,57.4,16300.0,39.8922,39.8922,39.8505,39.8505,16300.0
2011-05-16 11:45:00,57.4,57.4,57.36,57.37,1500.0,39.8505,39.8505,39.8228,39.8297,1500.0
2011-05-16 11:50:00,57.37,57.38,57.35,57.35,2600.0,39.8297,39.8366,39.8158,39.8158,2600.0
2011-05-16 11:55:00,57.34,57.39,57.34,57.39,3100.0,39.8089,39.8436,39.8089,39.8436,3100.0
2011-05-16 12:00:00,57.4,57.4,57.36,57.36,1100.0,39.8505,39.8505,39.8228,39.8228,1100.0
2011-05-16 12:05:00,57.32,57.32,57.31,57.31,900.0,39.795,39.795,39.7881,39.7881,900.0
2011-05-16 12:10:00,57.31,57.31,57.3,57.31,3100.0,39.7881,39.7881,39.7811,39.7881,3100.0
2011-05-16 12:15:00,57.31,57.34,57.31,57.34,5100.0,39.7881,39.8089,39.7881,39.8089,5100.0
2011-05-16 12:20:00,57.33,57.35,57.33,57.33,3600.0,39.8019,39.8158,39.8019,39.8019,3600.0
2011-05-16 12:25:00,57.34,57.35,57.33,57.33,3100.0,39.8089,39.8158,39.8019,39.8019,3100.0
2011-05-16 12:30:00,57.32,57.37,57.32,57.36,2600.0,39.795,39.8297,39.795,39.8228,2600.0
2011-05-16 12:35:00,57.34,57.38,57.34,57.38,3900.0,39.8089,39.8366,39.8089,39.8366,3900.0
2011-05-16 12:40:00,57.39,57.39,57.37,57.37,2100.0,39.8436,39.8436,39.8297,39.8297,2100.0
2011-05-16 12:45:00,57.33,57.34,57.31,57.31,6200.0,39.8019,39.8089,39.7881,39.7881,6200.0
2011-05-16 12:50:00,57.31,57.31,57.22,57.25,6600.0,39.7881,39.7881,39.7256,39.7464,6600.0
2011-05-16 12:55:00,57.23,57.23,57.18,57.18,5000.0,39.7325,39.7325,39.6978,39.6978,5000.0
2011-05-16 13:00:00,57.16,57.16,57.14,57.16,4700.0,39.6839,39.6839,39.67,39.6839,4700.0
2011-05-16 13:05:00,57.15,57.18,57.14,57.16,20900.0,39.677,39.6978,39.67,39.6839,20900.0
2011-05-16 13:10:00,57.15,57.18,57.13,57.18,11400.0,39.677,39.6978,39.6631,39.6978,11400.0
2011-05-16 13:15:00,57.17,57.21,57.14,57.21,1100.0,39.6909,39.7186,39.67,39.7186,1100.0
2011-05-16 13:20:00,57.2,57.2,57.19,57.19,300.0,39.7117,39.7117,39.7047,39.7047,300.0
2011-05-16 13:25:00,57.18,57.2,57.18,57.19,1800.0,39.6978,39.7117,39.6978,39.7047,1800.0
2011-05-16 13:30:00,57.21,57.25,57.21,57.24,1400.0,39.7186,39.7464,39.7186,39.7395,1400.0
2011-05-16 13:35:00,57.24,57.24,57.24,57.24,2300.0,39.7395,39.7395,39.7395,39.7395,2300.0
2011-05-16 13:40:00,57.28,57.29,57.26,57.29,7800.0,39.7672,39.7742,39.7533,39.7742,7800.0
2011-05-16 13:45:00,57.3,57.3,57.28,57.29,36800.0,39.7811,39.7811,39.7672,39.7742,36800.0
2011-05-16 13:50:00,57.29,57.3,57.29,57.29,8800.0,39.7742,39.7811,39.7742,39.7742,8800.0
2011-05-16 13:55:00,57.27,57.28,57.26,57.26,13600.0,39.7603,39.7672,39.7533,39.7533,13600.0
2011-05-16 14:00:00,57.25,57.27,57.24,57.27,1500.0,39.7464,39.7603,39.7395,39.7603,1500.0
2011-05-16 14:05:00,57.3,57.33,57.3,57.33,800.0,39.7811,39.8019,39.7811,39.8019,800.0
2011-05-16 14:10:00,57.32,57.33,57.31,57.31,2000.0,39.795,39.8019,39.7881,39.7881,2000.0
2011-05-16 14:15:00,57.31,57.32,57.26,57.26,6600.0,39.7881,39.795,39.7533,39.7533,6600.0
2011-05-16 14:20:00,57.29,57.29,57.21,57.23,8000.0,39.7742,39.7742,39.7186,39.7325,8000.0
2011-05-16 14:25:00,57.24,57.24,57.17,57.17,1100.0,39.7395,39.7395,39.6909,39.6909,1100.0
2011-05-16 14:30:00,57.2,57.21,57.17,57.17,2900.0,39.7117,39.7186,39.6909,39.6909,2900.0
2011-05-16 14:35:00,57.16,57.16,57.11,57.15,7300.0,39.6839,39.6839,39.6492,39.677,7300.0
2011-05-16 14:40:00,57.13,57.16,57.09,57.14,5300.0,39.6631,39.6839,39.6353,39.67,5300.0
2011-05-16 14:45:00,57.13,57.17,57.12,57.17,1700.0,39.6631,39.6909,39.6561,39.6909,1700.0
2011-05-16 14:50:00,57.18,57.2,57.15,57.15,2500.0,39.6978,39.7117,39.677,39.677,2500.0
2011-05-16 14:55:00,57.14,57.19,57.14,57.16,8500.0,39.67,39.7047,39.67,39.6839,8500.0
2011-05-16 15:00:00,57.17,57.22,57.17,57.22,3400.0,39.6909,39.7256,39.6909,39.7256,3400.0
2011-05-16 15:05:00,57.22,57.26,57.22,57.24,9800.0,39.7256,39.7533,39.7256,39.7395,9800.0
2011-05-16 15:10:00,57.24,57.24,57.15,57.15,6600.0,39.7395,39.7395,39.677,39.677,6600.0
2011-05-16 15:15:00,57.16,57.19,57.15,57.15,5100.0,39.6839,39.7047,39.677,39.677,5100.0
2011-05-16 15:20:00,57.14,57.15,57.11,57.11,3700.0,39.67,39.677,39.6492,39.6492,3700.0
2011-05-16 15:25:00,57.11,57.13,57.08,57.08,2000.0,39.6492,39.6631,39.6284,39.6284,2000.0
2011-05-16 15:30:00,57.08,57.12,57.07,57.12,4700.0,39.6284,39.6561,39.6214,39.6561,4700.0
2011-05-16 15:35:00,57.11,57.11,57.06,57.06,3300.0,39.6492,39.6492,39.6145,39.6145,3300.0
2011-05-16 15:40:00,57.05,57.05,56.97,56.97,6200.0,39.6075,39.6075,39.552,39.552,6200.0
2011-05-16 15:45:00,56.97,56.97,56.91,56.95,4500.0,39.552,39.552,39.5103,39.5381,4500.0
2011-05-16 15:50:00,56.95,57.03,56.94,57.03,3700.0,39.5381,39.5937,39.5312,39.5937,3700.0
2011-05-16 15:55:00,57.02,57.03,56.99,57.0,7600.0,39.5867,39.5937,39.5659,39.5728,7600.0
2011-05-17 09:30:00,56.81,56.81,56.75,56.8,34200.0,39.4409,39.4409,39.3993,39.434,34200.0
2011-05-17 09:35:00,56.85,56.87,56.81,56.83,6000.0,39.4687,39.4826,39.4409,39.4548,6000.0
2011-05-17 09:40:00,56.82,56.89,56.82,56.87,5000.0,39.4479,39.4965,39.4479,39.4826,5000.0
2011-05-17 09:45:00,56.9,56.95,56.9,56.95,6800.0,39.5034,39.5381,39.5034,39.5381,6800.0
2011-05-17 09:50:00,56.94,56.94,56.9,56.94,3200.0,39.5312,39.5312,39.5034,39.5312,3200.0
2011-05-17 09:55:00,56.94,57.01,56.94,57.01,900.0,39.5312,39.5798,39.5312,39.5798,900.0
2011-05-17 10:00:00,56.97,56.97,56.86,56.88,6200.0,39.552,39.552,39.4756,39.4895,6200.0
2011-05-17 10:05:00,56.9,56.91,56.84,56.88,2500.0,39.5034,39.5103,39.4617,39.4895,2500.0
2011-05-17 10:10:00,56.86,56.92,56.86,56.9,2400.0,39.4756,39.5173,39.4756,39.5034,2400.0
2011-05-17 10:15:00,56.92,57.05,56.92,57.05,17200.0,39.5173,39.6075,39.5173,39.6075,17200.0
2011-05-17 10:20:00,57.03,57.05,57.0,57.01,16800.0,39.5937,39.6075,39.5728,39.5798,16800.0
2011-05-17 10:25:00,57.03,57.09,57.03,57.09,11000.0,39.5937,39.6353,39.5937,39.6353,11000.0
2011-05-17 10:30:00,57.08,57.09,57.05,57.07,3500.0,39.6284,39.6353,39.6075,39.6214,3500.0
2011-05-17 10:35:00,57.03,57.03,56.97,57.0,3100.0,39.5937,39.5937,39.552,39.5728,3100.0
2011-05-17 10:40:00,56.99,57.02,56.96,56.97,7000.0,39.5659,39.5867,39.5451,39.552,7000.0
2011-05-17 10:45:00,56.94,56.94,56.88,56.91,8200.0,39.5312,39.5312,39.4895,39.5103,8200.0
2011-05-17 10:50:00,56.91,56.91,56.87,56.91,9200.0,39.5103,39.5103,39.4826,39.5103,9200.0
2011-05-17 10:55:00,56.91,56.94,56.87,56.89,3000.0,39.5103,39.5312,39.4826,39.4965,3000.0
2011-05-17 11:00:00,56.89,56.89,56.79,56.84,4000.0,39.4965,39.4965,39.427,39.4617,4000.0
2011-05-17 11:05:00,56.84,56.84,56.69,56.71,10900.0,39.4617,39.4617,39.3576,39.3715,10900.0
2011-05-17 11:10:00,56.71,56.79,56.71,56.77,11700.0,39.3715,39.427,39.3715,39.4131,11700.0
2011-05-17 11:15:00,56.77,56.77,56.71,56.73,3200.0,39.4131,39.4131,39.3715,39.3854,3200.0
2011-05-17 11:20:00,56.75,56.8,56.75,56.8,1100.0,39.3993,39.434,39.3993,39.434,1100.0
2011-05-17 11:25:00,56.76,56.76,56.7,56.74,3500.0,39.4062,39.4062,39.3646,39.3923,3500.0
2011-05-17 11:30:00,56.76,56.77,56.64,56.65,5400.0,39.4062,39.4131,39.3229,39.3298,5400.0
2011-05-17 11:35:00,56.64,56.68,56.6,56.6,14500.0,39.3229,39.3507,39.2951,39.2951,14500.0
2011-05-17 11:40:00,56.6,56.66,56.6,56.66,2200.0,39.2951,39.3368,39.2951,39.3368,2200.0
2011-05-17 11:45:00,56.66,56.75,56.66,56.75,3800.0,39.3368,39.3993,39.3368,39.3993,3800.0
2011-05-17 11:50:00,56.75,56.75,56.72,56.72,2100.0,39.3993,39.3993,39.3784,39.3784,2100.0
2011-05-17 11:55:00,56.73,56.77,56.73,56.76,2000.0,39.3854,39.4131,39.3854,39.4062,2000.0
2011-05-17 12:00:00,56.76,56.77,56.74,56.76,2800.0,39.4062,39.4131,39.3923,39.4062,2800.0
2011-05-17 12:05:00,56.77,56.77,56.71,56.71,1800.0,39.4131,39.4131,39.3715,39.3715,1800.0
2011-05-17 12:10:00,56.72,56.8,56.71,56.8,800.0,39.3784,39.434,39.3715,39.434,800.0
2011-05-17 12:15:00,56.8,56.82,56.79,56.79,1700.0,39.434,39.4479,39.427,39.427,1700.0
2011-05-17 12:20:00,56.79,56.84,56.79,56.84,2700.0,39.427,39.4617,39.427,39.4617,2700.0
2011-05-17 12:25:00,56.83,56.83,56.79,56.79,1800.0,39.4548,39.4548,39.427,39.427,1800.0
2011-05-17 12:30:00,56.76,56.84,56.76,56.82,1900.0,39.4062,39.4617,39.4062,39.4479,1900.0
2011-05-17 12:35:00,56.83,56.83,56.8,56.81,1700.0,39.4548,39.4548,39.434,39.4409,1700.0
2011-05-17 12:40:00,56.84,56.88,56.84,56.87,2000.0,39.4617,39.4895,39.4617,39.4826,2000.0
2011-05-17 12:45:00,56.87,56.88,56.72,56.74,6000.0,39.4826,39.4895,39.3784,39.3923,6000.0
2011-05-17 12:50:00,56.73,56.75,56.71,56.72,5700.0,39.3854,39.3993,39.3715,39.3784,5700.0
2011-05-17 12:55:00,56.69,56.73,56.68,56.72,3300.0,39.3576,39.3854,39.3507,39.3784,3300.0
2011-05-17 13:00:00,56.73,56.74,56.7,56.73,4300.0,39.3854,39.3923,39.3646,39.3854,4300.0
2011-05-17 13:05:00,56.75,56.76,56.73,56.76,4600.0,39.3993,39.4062,39.3854,39.4062,4600.0
2011-05-17 13:10:00,56.76,56.79,56.72,56.79,1700.0,39.4062,39.427,39.3784,39.427,1700.0
2011-05-17 13:15:00,56.79,56.82,56.79,56.8,5600.0,39.427,39.4479,39.427,39.434,5600.0
2011-05-17 13:20:00,56.77,56.81,56.76,56.81,2400.0,39.4131,39.4409,39.4062,39.4409,2400.0
2011-05-17 13:25:00,56.81,56.88,56.81,56.86,6800.0,39.4409,39.4895,39.4409,39.4756,6800.0
2011-05-17 13:30:00,56.87,56.91,56.85,56.85,27000.0,39.4826,39.5103,39.4687,39.4687,27000.0
2011-05-17 13:35:00,56.84,56.88,56.84,56.86,5300.0,39.4617,39.4895,39.4617,39.4756,5300.0
2011-05-17 13:40:00,56.86,56.9,56.84,56.9,6400.0,39.4756,39.5034,39.4617,39.5034,6400.0
2011-05-17 13:45:00,56.9,56.93,56.9,56.93,1500.0,39.5034,39.5242,39.5034,39.5242,1500.0
2011-05-17 13:50:00,56.91,56.91,56.87,56.87,1100.0,39.5103,39.5103,39.4826,39.4826,1100.0
2011-05-17 13:55:00,56.85,56.9,56.85,56.9,8100.0,39.4687,39.5034,39.4687,39.5034,8100.0
2011-05-17 14:00:00,56.89,56.99,56.89,56.97,8800.0,39.4965,39.5659,39.4965,39.552,8800.0
2011-05-17 14:05:00,56.98,56.99,56.95,56.95,2100.0,39.5589,39.5659,39.5381,39.5381,2100.0
2011-05-17 14:10:00,56.92,56.92,56.88,56.88,2600.0,39.5173,39.5173,39.4895,39.4895,2600.0
2011-05-17 14:15:00,56.89,56.9,56.85,56.85,4200.0,39.4965,39.5034,39.4687,39.4687,4200.0
2011-05-17 14:20:00,56.86,56.86,56.85,56.85,300.0,39.4756,39.4756,39.4687,39.4687,300.0
2011-05-17 14:25:00,56.85,56.85,56.85,56.85,0.0,39.4687,39.4687,39.4687,39.4687,0.0
2011-05-17 14:30:00,56.84,56.86,56.84,56.84,3000.0,39.4617,39.4756,39.4617,39.4617,3000.0
2011-05-17 14:35:00,56.85,56.87,56.85,56.87,1300.0,39.4687,39.4826,39.4687,39.4826,1300.0
2011-05-17 14:40:00,56.85,56.85,56.77,56.77,1800.0,39.4687,39.4687,39.4131,39.4131,1800.0
2011-05-17 14:45:00,56.77,56.88,56.76,56.86,6900.0,39.4131,39.4895,39.4062,39.4756,6900.0
2011-05-17 14:50:00,56.87,56.94,56.87,56.92,4600.0,39.4826,39.5312,39.4826,39.5173,4600.0
2011-05-17 14:55:00,56.92,57.03,56.9,57.03,2600.0,39.5173,39.5937,39.5034,39.5937,2600.0
2011-05-17 15:00:00,57.02,57.02,56.99,56.99,1200.0,39.5867,39.5867,39.5659,39.5659,1200.0
2011-05-17 15:05:00,56.97,56.97,56.91,56.96,400.0,39.552,39.552,39.5103,39.5451,400.0
2011-05-17 15:10:00,56.99,57.0,56.98,56.99,1400.0,39.5659,39.5728,39.5589,39.5659,1400.0
2011-05-17 15:15:00,56.94,56.94,56.89,56.91,6100.0,39.5312,39.5312,39.4965,39.5103,6100.0
2011-05-17 15:20:00,56.92,56.99,56.92,56.92,6200.0,39.5173,39.5659,39.5173,39.5173,6200.0
2011-05-17 15:25:00,56.9,56.93,56.89,56.9,2400.0,39.5034,39.5242,39.4965,39.5034,2400.0
2011-05-17 15:30:00,56.91,56.97,56.91,56.97,4600.0,39.5103,39.552,39.5103,39.552,4600.0
2011-05-17 15:35:00,56.96,57.04,56.96,57.02,5500.0,39.5451,39.6006,39.5451,39.5867,5500.0
2011-05-17 15:40:00,57.03,57.03,56.94,56.94,3600.0,39.5937,39.5937,39.5312,39.5312,3600.0
2011-05-17 15:45:00,56.93,57.03,56.93,57.01,8900.0,39.5242,39.5937,39.5242,39.5798,8900.0
2011-05-17 15:50:00,57.0,57.0,56.93,56.97,6400.0,39.5728,39.5728,39.5242,39.552,6400.0
2011-05-17 15:55:00,56.99,57.01,56.97,57.01,3200.0,39.5659,39.5798,39.552,39.5798,3200.0
2011-05-18 09:30:00,57.08,57.1,56.97,56.99,34300.0,39.6284,39.6423,39.552,39.5659,34300.0
2011-05-18 09:35:00,56.99,56.99,56.95,56.99,1700.0,39.5659,39.5659,39.5381,39.5659,1700.0
2011-05-18 09:40:00,57.0,57.05,56.98,57.05,3500.0,39.5728,39.6075,39.5589,39.6075,3500.0
2011-05-18 09:45:00,57.04,57.13,57.04,57.13,4900.0,39.6006,39.6631,39.6006,39.6631,4900.0
2011-05-18 09:50:00,57.12,57.13,57.08,57.11,3600.0,39.6561,39.6631,39.6284,39.6492,3600.0
2011-05-18 09:55:00,57.12,57.12,57.04,57.04,3900.0,39.6561,39.6561,39.6006,39.6006,3900.0
2011-05-18 10:00:00,57.04,57.09,57.03,57.08,4100.0,39.6006,39.6353,39.5937,39.6284,4100.0
2011-05-18 10:05:00,57.09,57.16,57.09,57.15,4500.0,39.6353,39.6839,39.6353,39.677,4500.0
2011-05-18 10:10:00,57.16,57.16,57.12,57.14,7400.0,39.6839,39.6839,39.6561,39.67,7400.0
2011-05-18 10:15:00,57.12,57.13,57.09,57.13,5400.0,39.6561,39.6631,39.6353,39.6631,5400.0
2011-05-18 10:20:00,57.12,57.12,57.09,57.09,1700.0,39.6561,39.6561,39.6353,39.6353,1700.0
2011-05-18 10:25:00,57.1,57.13,57.09,57.12,3100.0,39.6423,39.6631,39.6353,39.6561,3100.0
2011-05-18 10:30:00,57.13,57.18,57.13,57.18,2000.0,39.6631,39.6978,39.6631,39.6978,2000.0
2011-05-18 10:35:00,57.21,57.25,57.21,57.23,1100.0,39.7186,39.7464,39.7186,39.7325,1100.0
2011-05-18 10:40:00,57.24,57.25,57.24,57.24,1400.0,39.7395,39.7464,39.7395,39.7395,1400.0
2011-05-18 10:45:00,57.25,57.29,57.25,57.28,4900.0,39.7464,39.7742,39.7464,39.7672,4900.0
2011-05-18 10:50:00,57.28,57.28,57.25,57.26,2400.0,39.7672,39.7672,39.7464,39.7533,2400.0
2011-05-18 10:55:00,57.25,57.26,57.23,57.24,4700.0,39.7464,39.7533,39.7325,39.7395,4700.0
2011-05-18 11:00:00,57.26,57.32,57.26,57.32,8600.0,39.7533,39.795,39.7533,39.795,8600.0
2011-05-18 11:05:00,57.33,57.33,57.27,57.28,1500.0,39.8019,39.8019,39.7603,39.7672,1500.0
2011-05-18 11:10:00,57.28,57.28,57.25,57.27,1800.0,39.7672,39.7672,39.7464,39.7603,1800.0
2011-05-18 11:15:00,57.25,57.28,57.24,57.28,1000.0,39.7464,39.7672,39.7395,39.7672,1000.0
2011-05-18 11:20:00,57.26,57.26,57.21,57.22,2200.0,39.7533,39.7533,39.7186,39.7256,2200.0
2011-05-18 11:25:00,57.22,57.26,57.21,57.26,1300.0,39.7256,39.7533,39.7186,39.7533,1300.0
2011-05-18 11:30:00,57.24,57.27,57.24,57.27,1800.0,39.7395,39.7603,39.7395,39.7603,1800.0
2011-05-18 11:35:00,57.26,57.29,57.25,57.28,700.0,39.7533,39.7742,39.7464,39.7672,700.0
2011-05-18 11:40:00,57.28,57.29,57.28,57.28,7100.0,39.7672,39.7742,39.7672,39.7672,7100.0
2011-05-18 11:45:00,57.27,57.27,57.26,57.26,1000.0,39.7603,39.7603,39.7533,39.7533,1000.0
2011-05-18 11:50:00,57.27,57.28,57.27,57.28,600.0,39.7603,39.7672,39.7603,39.7672,600.0
2011-05-18 11:55:00,57.28,57.28,57.27,57.27,300.0,39.7672,39.7672,39.7603,39.7603,300.0
2011-05-18 12:00:00,57.29,57.29,57.29,57.29,700.0,39.7742,39.7742,39.7742,39.7742,700.0
2011-05-18 12:05:00,57.28,57.28,57.24,57.25,4700.0,39.7672,39.7672,39.7395,39.7464,4700.0
2011-05-18 12:10:00,57.26,57.26,57.25,57.26,1600.0,39.7533,39.7533,39.7464,39.7533,1600.0
2011-05-18 12:15:00,57.29,57.3,57.28,57.3,2000.0,39.7742,39.7811,39.7672,39.7811,2000.0
2011-05-18 12:20:00,57.3,57.3,57.28,57.29,12100.0,39.7811,39.7811,39.7672,39.7742,12100.0
2011-05-18 12:25:00,57.29,57.3,57.27,57.3,9200.0,39.7742,39.7811,39.7603,39.7811,9200.0
2011-05-18 12:30:00,57.3,57.33,57.3,57.33,16800.0,39.7811,39.8019,39.7811,39.8019,16800.0
2011-05-18 12:35:00,57.31,57.31,57.29,57.3,23900.0,39.7881,39.7881,39.7742,39.7811,23900.0
2011-05-18 12:40:00,57.29,57.32,57.29,57.31,5900.0,39.7742,39.795,39.7742,39.7881,5900.0
2011-05-18 12:45:00,57.3,57.32,57.3,57.32,5400.0,39.7811,39.795,39.7811,39.795,5400.0
2011-05-18 12:50:00,57.32,57.32,57.3,57.31,1200.0,39.795,39.795,39.7811,39.7881,1200.0
2011-05-18 12:55:00,57.32,57.32,57.31,57.31,1400.0,39.795,39.795,39.7881,39.7881,1400.0
2011-05-18 13:00:00,57.31,57.38,57.31,57.38,39000.0,39.7881,39.8366,39.7881,39.8366,39000.0
2011-05-18 13:05:00,57.38,57.42,57.38,57.41,26600.0,39.8366,39.8644,39.8366,39.8575,26600.0
2011-05-18 13:10:00,57.42,57.42,57.4,57.4,25600.0,39.8644,39.8644,39.8505,39.8505,25600.0
2011-05-18 13:15:00,57.4,57.41,57.38,57.39,19700.0,39.8505,39.8575,39.8366,39.8436,19700.0
2011-05-18 13:20:00,57.39,57.4,57.38,57.38,25800.0,39.8436,39.8505,39.8366,39.8366,25800.0
2011-05-18 13:25:00,57.38,57.38,57.36,57.37,1400.0,39.8366,39.8366,39.8228,39.8297,1400.0
2011-05-18 13:30:00,57.37,57.37,57.35,57.35,2100.0,39.8297,39.8297,39.8158,39.8158,2100.0
2011-05-18 13:35:00,57.36,57.39,57.36,57.37,21300.0,39.8228,39.8436,39.8228,39.8297,21300.0
2011-05-18 13:40:00,57.38,57.39,57.36,57.39,11200.0,39.8366,39.8436,39.8228,39.8436,11200.0
2011-05-18 13:45:00,57.37,57.4,57.36,57.39,5900.0,39.8297,39.8505,39.8228,39.8436,5900.0
2011-05-18 13:50:00,57.4,57.44,57.4,57.44,13800.0,39.8505,39.8783,39.8505,39.8783,13800.0
2011-05-18 13:55:00,57.46,57.49,57.46,57.49,2700.0,39.8922,39.913,39.8922,39.913,2700.0
2011-05-18 14:00:00,57.48,57.49,57.43,57.44,3900.0,39.9061,39.913,39.8714,39.8783,3900.0
2011-05-18 14:05:00,57.44,57.55,57.44,57.52,5000.0,39.8783,39.9547,39.8783,39.9338,5000.0
2011-05-18 14:10:00,57.53,57.54,57.5,57.5,2400.0,39.9408,39.9477,39.92,39.92,2400.0
2011-05-18 14:15:00,57.43,57.43,57.42,57.42,1100.0,39.8714,39.8714,39.8644,39.8644,1100.0
2011-05-18 14:20:00,57.41,57.41,57.36,57.36,2700.0,39.8575,39.8575,39.8228,39.8228,2700.0
2011-05-18 14:25:00,57.39,57.39,57.33,57.37,4000.0,39.8436,39.8436,39.8019,39.8297,4000.0
2011-05-18 14:30:00,57.38,57.4,57.37,57.39,1700.0,39.8366,39.8505,39.8297,39.8436,1700.0
2011-05-18 14:35:00,57.41,57.42,57.32,57.32,2500.0,39.8575,39.8644,39.795,39.795,2500.0
2011-05-18 14:40:00,57.32,57.38,57.32,57.35,2400.0,39.795,39.8366,39.795,39.8158,2400.0
2011-05-18 14:45:00,57.37,57.38,57.34,57.36,3100.0,39.8297,39.8366,39.8089,39.8228,3100.0
2011-05-18 14:50:00,57.37,57.37,57.34,57.36,700.0,39.8297,39.8297,39.8089,39.8228,700.0
2011-05-18 14:55:00,57.36,57.37,57.31,57.31,2300.0,39.8228,39.8297,39.7881,39.7881,2300.0
2011-05-18 15:00:00,57.33,57.41,57.33,57.41,5600.0,39.8019,39.8575,39.8019,39.8575,5600.0
2011-05-18 15:05:00,57.4,57.43,57.4,57.42,1800.0,39.8505,39.8714,39.8505,39.8644,1800.0
2011-05-18 15:10:00,57.41,57.42,57.4,57.41,5100.0,39.8575,39.8644,39.8505,39.8575,5100.0
2011-05-18 15:15:00,57.41,57.47,57.41,57.47,4100.0,39.8575,39.8991,39.8575,39.8991,4100.0
2011-05-18 15:20:00,57.47,57.49,57.46,57.47,9600.0,39.8991,39.913,39.8922,39.8991,9600.0
2011-05-18 15:25:00,57.49,57.5,57.46,57.5,4800.0,39.913,39.92,39.8922,39.92,4800.0
2011-05-18 15:30:00,57.51,57.52,57.49,57.5,5400.0,39.9269,39.9338,39.913,39.92,5400.0
2011-05-18 15:35:00,57.48,57.49,57.46,57.49,8600.0,39.9061,39.913,39.8922,39.913,8600.0
2011-05-18 15:40:00,57.49,57.55,57.47,57.55,11800.0,39.913,39.9547,39.8991,39.9547,11800.0
2011-05-18 15:45:00,57.55,57.56,57.5,57.5,9600.0,39.9547,39.9616,39.92,39.92,9600.0
2011-05-18 15:50:00,57.5,57.55,57.49,57.53,9300.0,39.92,39.9547,39.913,39.9408,9300.0
2011-05-18 15:55:00,57.53,57.53,57.49,57.5,4300.0,39.9408,39.9408,39.913,39.92,4300.0
2011-05-19 09:30:00,57.72,57.72,57.65,57.69,21100.0,40.0727,40.0727,40.0241,40.0519,21100.0
2011-05-19 09:35:00,57.71,57.71,57.64,57.65,4900.0,40.0658,40.0658,40.0172,40.0241,4900.0
2011-05-19 09:40:00,57.62,57.65,57.62,57.65,1200.0,40.0033,40.0241,40.0033,40.0241,1200.0
2011-05-19 09:45:00,57.65,57.66,57.63,57.65,1400.0,40.0241,40.031,40.0102,40.0241,1400.0
2011-05-19 09:50:00,57.68,57.72,57.68,57.72,2800.0,40.0449,40.0727,40.0449,40.0727,2800.0
2011-05-19 09:55:00,57.73,57.74,57.67,57.71,9700.0,40.0796,40.0866,40.038,40.0658,9700.0
2011-05-19 10:00:00,57.7,57.7,57.52,57.63,29900.0,40.0588,40.0588,39.9338,40.0102,29900.0
2011-05-19 10:05:00,57.63,57.64,57.52,57.53,8800.0,40.0102,40.0172,39.9338,39.9408,8800.0
2011-05-19 10:10:00,57.53,57.56,57.44,57.46,5700.0,39.9408,39.9616,39.8783,39.8922,5700.0
2011-05-19 10:15:00,57.47,57.47,57.45,57.47,1400.0,39.8991,39.8991,39.8852,39.8991,1400.0
2011-05-19 10:20:00,57.52,57.53,57.49,57.5,1100.0,39.9338,39.9408,39.913,39.92,1100.0
2011-05-19 10:25:00,57.5,57.52,57.48,57.5,2900.0,39.92,39.9338,39.9061,39.92,2900.0
2011-05-19 10:30:00,57.48,57.52,57.46,57.47,4900.0,39.9061,39.9338,39.8922,39.8991,4900.0
2011-05-19 10:35:00,57.47,57.52,57.47,57.51,1200.0,39.8991,39.9338,39.8991,39.9269,1200.0
2011-05-19 10:40:00,57.51,57.51,57.42,57.42,1300.0,39.9269,39.9269,39.8644,39.8644,1300.0
2011-05-19 10:45:00,57.41,57.44,57.41,57.41,3300.0,39.8575,39.8783,39.8575,39.8575,3300.0
2011-05-19 10:50:00,57.42,57.42,57.31,57.31,13600.0,39.8644,39.8644,39.7881,39.7881,13600.0
2011-05-19 10:55:00,57.33,57.35,57.32,57.33,3300.0,39.8019,39.8158,39.795,39.8019,3300.0
2011-05-19 11:00:00,57.32,57.38,57.32,57.36,1800.0,39.795,39.8366,39.795,39.8228,1800.0
2011-05-19 11:05:00,57.37,57.37,57.31,57.33,5300.0,39.8297,39.8297,39.7881,39.8019,5300.0
2011-05-19 11:10:00,57.29,57.31,57.28,57.31,800.0,39.7742,39.7881,39.7672,39.7881,800.0
2011-05-19 11:15:00,57.29,57.36,57.29,57.34,2400.0,39.7742,39.8228,39.7742,39.8089,2400.0
2011-05-19 11:20:00,57.37,57.37,57.34,57.34,900.0,39.8297,39.8297,39.8089,39.8089,900.0
2011-05-19 11:25:00,57.36,57.38,57.36,57.36,4900.0,39.8228,39.8366,39.8228,39.8228,4900.0
2011-05-19 11:30:00,57.37,57.41,57.36,57.36,2300.0,39.8297,39.8575,39.8228,39.8228,2300.0
2011-05-19 11:35:00,57.36,57.42,57.36,57.4,3300.0,39.8228,39.8644,39.8228,39.8505,3300.0
2011-05-19 11:40:00,57.4,57.41,57.37,57.38,2500.0,39.8505,39.8575,39.8297,39.8366,2500.0
2011-05-19 11:45:00,57.41,57.41,57.4,57.4,1400.0,39.8575,39.8575,39.8505,39.8505,1400.0
2011-05-19 11:50:00,57.38,57.4,57.37,57.39,3000.0,39.8366,39.8505,39.8297,39.8436,3000.0
2011-05-19 11:55:00,57.39,57.39,57.36,57.37,4300.0,39.8436,39.8436,39.8228,39.8297,4300.0
2011-05-19 12:00:00,57.37,57.38,57.37,57.38,1400.0,39.8297,39.8366,39.8297,39.8366,1400.0
2011-05-19 12:05:00,57.37,57.46,57.35,57.46,16400.0,39.8297,39.8922,39.8158,39.8922,16400.0
2011-05-19 12:10:00,57.46,57.48,57.46,57.48,1500.0,39.8922,39.9061,39.8922,39.9061,1500.0
2011-05-19 12:15:00,57.48,57.49,57.47,57.49,300.0,39.9061,39.913,39.8991,39.913,300.0
2011-05-19 12:20:00,57.5,57.5,57.48,57.48,3000.0,39.92,39.92,39.9061,39.9061,3000.0
2011-05-19 12:25:00,57.48,57.57,57.47,57.56,4000.0,39.9061,39.9686,39.8991,39.9616,4000.0
2011-05-19 12:30:00,57.58,57.58,57.53,57.55,1700.0,39.9755,39.9755,39.9408,39.9547,1700.0
2011-05-19 12:35:00,57.52,57.58,57.52,57.58,800.0,39.9338,39.9755,39.9338,39.9755,800.0
2011-05-19 12:40:00,57.57,57.57,57.54,57.54,700.0,39.9686,39.9686,39.9477,39.9477,700.0
2011-05-19 12:45:00,57.53,57.54,57.49,57.5,4200.0,39.9408,39.9477,39.913,39.92,4200.0
2011-05-19 12:50:00,57.51,57.53,57.5,57.5,5300.0,39.9269,39.9408,39.92,39.92,5300.0
2011-05-19 12:55:00,57.52,57.52,57.48,57.49,1600.0,39.9338,39.9338,39.9061,39.913,1600.0
2011-05-19 13:00:00,57.5,57.51,57.49,57.5,700.0,39.92,39.9269,39.913,39.92,700.0
2011-05-19 13:05:00,57.51,57.54,57.51,57.54,3700.0,39.9269,39.9477,39.9269,39.9477,3700.0
2011-05-19 13:10:00,57.56,57.57,57.54,57.56,14200.0,39.9616,39.9686,39.9477,39.9616,14200.0
2011-05-19 13:15:00,57.58,57.61,57.55,57.61,4500.0,39.9755,39.9963,39.9547,39.9963,4500.0
2011-05-19 13:20:00,57.62,57.62,57.58,57.58,5000.0,40.0033,40.0033,39.9755,39.9755,5000.0
2011-05-19 13:25:00,57.57,57.57,57.56,57.56,500.0,39.9686,39.9686,39.9616,39.9616,500.0
2011-05-19 13:30:00,57.56,57.57,57.55,57.57,2300.0,39.9616,39.9686,39.9547,39.9686,2300.0
2011-05-19 13:35:00,57.58,57.58,57.53,57.53,20700.0,39.9755,39.9755,39.9408,39.9408,20700.0
2011-05-19 13:40:00,57.54,57.54,57.5,57.53,21100.0,39.9477,39.9477,39.92,39.9408,21100.0
2011-05-19 13:45:00,57.54,57.56,57.52,57.56,1500.0,39.9477,39.9616,39.9338,39.9616,1500.0
2011-05-19 13:50:00,57.54,57.56,57.54,57.56,2200.0,39.9477,39.9616,39.9477,39.9616,2200.0
2011-05-19 13:55:00,57.56,57.61,57.56,57.6,9000.0,39.9616,39.9963,39.9616,39.9894,9000.0
2011-05-19 14:00:00,57.59,57.63,57.59,57.61,3500.0,39.9824,40.0102,39.9824,39.9963,3500.0
2011-05-19 14:05:00,57.62,57.62,57.61,57.61,300.0,40.0033,40.0033,39.9963,39.9963,300.0
2011-05-19 14:10:00,57.6,57.6,57.52,57.53,2900.0,39.9894,39.9894,39.9338,39.9408,2900.0
2011-05-19 14:15:00,57.53,57.53,57.48,57.49,2400.0,39.9408,39.9408,39.9061,39.913,2400.0
2011-05-19 14:20:00,57.51,57.52,57.5,57.5,900.0,39.9269,39.9338,39.92,39.92,900.0
2011-05-19 14:25:00,57.48,57.5,57.43,57.46,7000.0,39.9061,39.92,39.8714,39.8922,7000.0
2011-05-19 14:30:00,57.46,57.46,57.42,57.46,3300.0,39.8922,39.8922,39.8644,39.8922,3300.0
2011-05-19 14:35:00,57.47,57.48,57.44,57.46,4800.0,39.8991,39.9061,39.8783,39.8922,4800.0
2011-05-19 14:40:00,57.46,57.46,57.34,57.34,10800.0,39.8922,39.8922,39.8089,39.8089,10800.0
2011-05-19 14:45:00,57.37,57.4,57.36,57.39,3200.0,39.8297,39.8505,39.8228,39.8436,3200.0
2011-05-19 14:50:00,57.43,57.48,57.43,57.45,4100.0,39.8714,39.9061,39.8714,39.8852,4100.0
2011-05-19 14:55:00,57.46,57.46,57.42,57.44,2900.0,39.8922,39.8922,39.8644,39.8783,2900.0
2011-05-19 15:00:00,57.48,57.5,57.48,57.5,500.0,39.9061,39.92,39.9061,39.92,500.0
2011-05-19 15:05:00,57.5,57.51,57.48,57.51,3500.0,39.92,39.9269,39.9061,39.9269,3500.0
2011-05-19 15:10:00,57.51,57.52,57.5,57.51,3000.0,39.9269,39.9338,39.92,39.9269,3000.0
2011-05-19 15:15:00,57.5,57.52,57.5,57.52,2400.0,39.92,39.9338,39.92,39.9338,2400.0
2011-05-19 15:20:00,57.53,57.56,57.53,57.55,2300.0,39.9408,39.9616,39.9408,39.9547,2300.0
2011-05-19 15:25:00,57.54,57.56,57.53,57.56,1500.0,39.9477,39.9616,39.9408,39.9616,1500.0
2011-05-19 15:30:00,57.57,57.57,57.53,57.53,2500.0,39.9686,39.9686,39.9408,39.9408,2500.0
2011-05-19 15:35:00,57.54,57.55,57.53,57.55,2600.0,39.9477,39.9547,39.9408,39.9547,2600.0
2011-05-19 15:40:00,57.55,57.56,57.53,57.54,4500.0,39.9547,39.9616,39.9408,39.9477,4500.0
2011-05-19 15:45:00,57.55,57.58,57.55,57.57,2900.0,39.9547,39.9755,39.9547,39.9686,2900.0
2011-05-19 15:50:00,57.57,57.59,57.55,57.59,4800.0,39.9686,39.9824,39.9547,39.9824,4800.0
2011-05-19 15:55:00,57.6,57.61,57.59,57.59,2600.0,39.9894,39.9963,39.9824,39.9824,2600.0
2011-05-20 09:30:00,57.48,57.49,57.43,57.43,16500.0,39.9061,39.913,39.8714,39.8714,16500.0
2011-05-20 09:35:00,57.43,57.43,57.38,57.43,14700.0,39.8714,39.8714,39.8366,39.8714,14700.0
2011-05-20 09:40:00,57.45,57.45,57.43,57.45,1400.0,39.8852,39.8852,39.8714,39.8852,1400.0
2011-05-20 09:45:00,57.37,57.37,57.33,57.33,4300.0,39.8297,39.8297,39.8019,39.8019,4300.0
2011-05-20 09:50:00,57.31,57.34,57.25,57.27,6300.0,39.7881,39.8089,39.7464,39.7603,6300.0
2011-05-20 09:55:00,57.22,57.25,57.22,57.25,2500.0,39.7256,39.7464,39.7256,39.7464,2500.0
2011-05-20 10:00:00,57.18,57.22,57.17,57.22,8400.0,39.6978,39.7256,39.6909,39.7256,8400.0
2011-05-20 10:05:00,57.19,57.19,57.17,57.17,5600.0,39.7047,39.7047,39.6909,39.6909,5600.0
2011-05-20 10:10:00,57.14,57.22,57.14,57.15,4500.0,39.67,39.7256,39.67,39.677,4500.0
2011-05-20 10:15:00,57.12,57.16,57.11,57.16,1900.0,39.6561,39.6839,39.6492,39.6839,1900.0
2011-05-20 10:20:00,57.17,57.18,57.14,57.14,2500.0,39.6909,39.6978,39.67,39.67,2500.0
2011-05-20 10:25:00,57.14,57.23,57.14,57.21,2500.0,39.67,39.7325,39.67,39.7186,2500.0
2011-05-20 10:30:00,57.19,57.2,57.12,57.17,4100.0,39.7047,39.7117,39.6561,39.6909,4100.0
2011-05-20 10:35:00,57.17,57.18,57.14,57.14,1500.0,39.6909,39.6978,39.67,39.67,1500.0
2011-05-20 10:40:00,57.18,57.19,57.1,57.11,3500.0,39.6978,39.7047,39.6423,39.6492,3500.0
2011-05-20 10:45:00,57.08,57.08,57.01,57.06,4600.0,39.6284,39.6284,39.5798,39.6145,4600.0
2011-05-20 10:50:00,57.05,57.09,57.05,57.08,4200.0,39.6075,39.6353,39.6075,39.6284,4200.0
2011-05-20 10:55:00,57.1,57.1,57.03,57.04,4800.0,39.6423,39.6423,39.5937,39.6006,4800.0
2011-05-20 11:00:00,57.07,57.11,57.07,57.1,2200.0,39.6214,39.6492,39.6214,39.6423,2200.0
2011-05-20 11:05:00,57.12,57.15,57.11,57.14,4200.0,39.6561,39.677,39.6492,39.67,4200.0
2011-05-20 11:10:00,57.16,57.2,57.16,57.19,1800.0,39.6839,39.7117,39.6839,39.7047,1800.0
2011-05-20 11:15:00,57.17,57.22,57.16,57.21,1400.0,39.6909,39.7256,39.6839,39.7186,1400.0
2011-05-20 11:20:00,57.18,57.21,57.17,57.2,4600.0,39.6978,39.7186,39.6909,39.7117,4600.0
2011-05-20 11:25:00,57.16,57.18,57.16,57.18,4300.0,39.6839,39.6978,39.6839,39.6978,4300.0
2011-05-20 11:30:00,57.2,57.24,57.19,57.23,2800.0,39.7117,39.7395,39.7047,39.7325,2800.0
2011-05-20 11:35:00,57.23,57.28,57.23,57.26,3900.0,39.7325,39.7672,39.7325,39.7533,3900.0
2011-05-20 11:40:00,57.26,57.26,57.22,57.22,1500.0,39.7533,39.7533,39.7256,39.7256,1500.0
2011-05-20 11:45:00,57.23,57.24,57.2,57.2,900.0,39.7325,39.7395,39.7117,39.7117,900.0
2011-05-20 11:50:00,57.19,57.21,57.16,57.16,2000.0,39.7047,39.7186,39.6839,39.6839,2000.0
2011-05-20 11:55:00,57.16,57.18,57.16,57.16,1800.0,39.6839,39.6978,39.6839,39.6839,1800.0
2011-05-20 12:00:00,57.15,57.21,57.15,57.2,2200.0,39.677,39.7186,39.677,39.7117,2200.0
2011-05-20 12:05:00,57.18,57.19,57.14,57.14,2800.0,39.6978,39.7047,39.67,39.67,2800.0
2011-05-20 12:10:00,57.13,57.19,57.13,57.19,2000.0,39.6631,39.7047,39.6631,39.7047,2000.0
2011-05-20 12:15:00,57.19,57.24,57.19,57.23,3300.0,39.7047,39.7395,39.7047,39.7325,3300.0
2011-05-20 12:20:00,57.27,57.31,57.27,57.31,1900.0,39.7603,39.7881,39.7603,39.7881,1900.0
2011-05-20 12:25:00,57.31,57.36,57.3,57.36,2800.0,39.7881,39.8228,39.7811,39.8228,2800.0
2011-05-20 12:30:00,57.39,57.4,57.37,57.38,1500.0,39.8436,39.8505,39.8297,39.8366,1500.0
2011-05-20 12:35:00,57.37,57.41,57.37,57.41,600.0,39.8297,39.8575,39.8297,39.8575,600.0
2011-05-20 12:40:00,57.4,57.41,57.39,57.39,2700.0,39.8505,39.8575,39.8436,39.8436,2700.0
2011-05-20 12:45:00,57.39,57.39,57.36,57.36,3300.0,39.8436,39.8436,39.8228,39.8228,3300.0
2011-05-20 12:50:00,57.35,57.36,57.33,57.34,5100.0,39.8158,39.8228,39.8019,39.8089,5100.0
2011-05-20 12:55:00,57.31,57.31,57.31,57.31,500.0,39.7881,39.7881,39.7881,39.7881,500.0
2011-05-20 13:00:00,57.33,57.33,57.32,57.32,300.0,39.8019,39.8019,39.795,39.795,300.0
2011-05-20 13:05:00,57.32,57.32,57.3,57.32,7800.0,39.795,39.795,39.7811,39.795,7800.0
2011-05-20 13:10:00,57.29,57.32,57.28,57.3,9400.0,39.7742,39.795,39.7672,39.7811,9400.0
2011-05-20 13:15:00,57.29,57.33,57.29,57.33,1100.0,39.7742,39.8019,39.7742,39.8019,1100.0
2011-05-20 13:20:00,57.33,57.35,57.33,57.35,600.0,39.8019,39.8158,39.8019,39.8158,600.0
2011-05-20 13:25:00,57.38,57.38,57.34,57.34,3000.0,39.8366,39.8366,39.8089,39.8089,3000.0
2011-05-20 13:30:00,57.38,57.41,57.37,57.41,3900.0,39.8366,39.8575,39.8297,39.8575,3900.0
2011-05-20 13:35:00,57.41,57.44,57.41,57.43,3500.0,39.8575,39.8783,39.8575,39.8714,3500.0
2011-05-20 13:40:00,57.43,57.44,57.41,57.42,400.0,39.8714,39.8783,39.8575,39.8644,400.0
2011-05-20 13:45:00,57.42,57.42,57.38,57.38,500.0,39.8644,39.8644,39.8366,39.8366,500.0
2011-05-20 13:50:00,57.38,57.38,57.38,57.38,0.0,39.8366,39.8366,39.8366,39.8366,0.0
2011-05-20 13:55:00,57.34,57.34,57.34,57.34,400.0,39.8089,39.8089,39.8089,39.8089,400.0
2011-05-20 14:00:00,57.4,57.4,57.36,57.37,600.0,39.8505,39.8505,39.8228,39.8297,600.0
2011-05-20 14:05:00,57.37,57.37,57.35,57.35,1100.0,39.8297,39.8297,39.8158,39.8158,1100.0
2011-05-20 14:10:00,57.33,57.33,57.31,57.33,1200.0,39.8019,39.8019,39.7881,39.8019,1200.0
2011-05-20 14:15:00,57.31,57.33,57.3,57.32,14400.0,39.7881,39.8019,39.7811,39.795,14400.0
2011-05-20 14:20:00,57.33,57.33,57.29,57.31,2400.0,39.8019,39.8019,39.7742,39.7881,2400.0
2011-05-20 14:25:00,57.32,57.34,57.32,57.32,3900.0,39.795,39.8089,39.795,39.795,3900.0
2011-05-20 14:30:00,57.33,57.35,57.32,57.32,30600.0,39.8019,39.8158,39.795,39.795,30600.0
2011-05-20 14:35:00,57.32,57.34,57.32,57.33,1000.0,39.795,39.8089,39.795,39.8019,1000.0
2011-05-20 14:40:00,57.34,57.37,57.33,57.36,3000.0,39.8089,39.8297,39.8019,39.8228,3000.0
2011-05-20 14:45:00,57.37,57.38,57.36,57.37,3400.0,39.8297,39.8366,39.8228,39.8297,3400.0
2011-05-20 14:50:00,57.35,57.37,57.35,57.37,1100.0,39.8158,39.8297,39.8158,39.8297,1100.0
2011-05-20 14:55:00,57.32,57.32,57.24,57.25,5800.0,39.795,39.795,39.7395,39.7464,5800.0
2011-05-20 15:00:00,57.23,57.25,57.19,57.2,6400.0,39.7325,39.7464,39.7047,39.7117,6400.0
2011-05-20 15:05:00,57.21,57.22,57.21,57.21,22300.0,39.7186,39.7256,39.7186,39.7186,22300.0
2011-05-20 15:10:00,57.21,57.23,57.21,57.22,11200.0,39.7186,39.7325,39.7186,39.7256,11200.0
2011-05-20 15:15:00,57.21,57.21,57.19,57.2,2800.0,39.7186,39.7186,39.7047,39.7117,2800.0
2011-05-20 15:20:00,57.19,57.23,57.18,57.23,2100.0,39.7047,39.7325,39.6978,39.7325,2100.0
2011-05-20 15:25:00,57.24,57.24,57.2,57.2,4500.0,39.7395,39.7395,39.7117,39.7117,4500.0
2011-05-20 15:30:00,57.22,57.27,57.19,57.27,1800.0,39.7256,39.7603,39.7047,39.7603,1800.0
2011-05-20 15:35:00,57.27,57.28,57.23,57.23,2100.0,39.7603,39.7672,39.7325,39.7325,2100.0
2011-05-20 15:40:00,57.24,57.24,57.21,57.22,3900.0,39.7395,39.7395,39.7186,39.7256,3900.0
2011-05-20 15:45:00,57.23,57.23,57.19,57.2,3200.0,39.7325,39.7325,39.7047,39.7117,3200.0
2011-05-20 15:50:00,57.2,57.2,57.04,57.04,5100.0,39.7117,39.7117,39.6006,39.6006,5100.0
2011-05-20 15:55:00,57.06,57.12,57.06,57.08,4000.0,39.6145,39.6561,39.6145,39.6284,4000.0
2011-05-23 09:30:00,56.41,56.41,56.31,56.37,33900.0,39.1632,39.1632,39.0938,39.1354,33900.0
2011-05-23 09:35:00,56.37,56.45,56.37,56.45,5200.0,39.1354,39.191,39.1354,39.191,5200.0
2011-05-23 09:40:00,56.42,56.52,56.42,56.47,4700.0,39.1702,39.2396,39.1702,39.2049,4700.0
2011-05-23 09:45:00,56.44,56.51,56.43,56.51,7100.0,39.184,39.2326,39.1771,39.2326,7100.0
2011-05-23 09:50:00,56.5,56.5,56.45,56.45,16100.0,39.2257,39.2257,39.191,39.191,16100.0
2011-05-23 09:55:00,56.49,56.52,56.49,56.5,8700.0,39.2188,39.2396,39.2188,39.2257,8700.0
2011-05-23 10:00:00,56.48,56.56,56.48,56.56,3800.0,39.2118,39.2674,39.2118,39.2674,3800.0
2011-05-23 10:05:00,56.58,56.58,56.55,56.55,2500.0,39.2812,39.2812,39.2604,39.2604,2500.0
2011-05-23 10:10:00,56.51,56.51,56.49,56.5,1200.0,39.2326,39.2326,39.2188,39.2257,1200.0
2011-05-23 10:15:00,56.49,56.51,56.48,56.48,1800.0,39.2188,39.2326,39.2118,39.2118,1800.0
2011-05-23 10:20:00,56.43,56.5,56.43,56.5,2400.0,39.1771,39.2257,39.1771,39.2257,2400.0
2011-05-23 10:25:00,56.5,56.5,56.49,56.5,1100.0,39.2257,39.2257,39.2188,39.2257,1100.0
2011-05-23 10:30:00,56.51,56.59,56.51,56.58,7200.0,39.2326,39.2882,39.2326,39.2812,7200.0
2011-05-23 10:35:00,56.55,56.57,56.55,56.56,700.0,39.2604,39.2743,39.2604,39.2674,700.0
2011-05-23 10:40:00,56.54,56.55,56.52,56.54,3200.0,39.2535,39.2604,39.2396,39.2535,3200.0
2011-05-23 10:45:00,56.56,56.56,56.47,56.49,6200.0,39.2674,39.2674,39.2049,39.2188,6200.0
2011-05-23 10:50:00,56.48,56.54,56.44,56.53,93400.0,39.2118,39.2535,39.184,39.2465,93400.0
2011-05-23 10:55:00,56.51,56.57,56.47,56.48,23700.0,39.2326,39.2743,39.2049,39.2118,23700.0
2011-05-23 11:00:00,56.46,56.53,56.46,56.53,7600.0,39.1979,39.2465,39.1979,39.2465,7600.0
2011-05-23 11:05:00,56.53,56.54,56.45,56.46,2300.0,39.2465,39.2535,39.191,39.1979,2300.0
2011-05-23 11:10:00,56.49,56.49,56.44,56.44,900.0,39.2188,39.2188,39.184,39.184,900.0
2011-05-23 11:15:00,56.4,56.43,56.4,56.43,2800.0,39.1563,39.1771,39.1563,39.1771,2800.0
2011-05-23 11:20:00,56.42,56.44,56.42,56.44,1900.0,39.1702,39.184,39.1702,39.184,1900.0
2011-05-23 11:25:00,56.45,56.45,56.45,56.45,400.0,39.191,39.191,39.191,39.191,400.0
2011-05-23 11:30:00,56.44,56.44,56.39,56.42,4700.0,39.184,39.184,39.1493,39.1702,4700.0
2011-05-23 11:35:00,56.36,56.36,56.3,56.34,4800.0,39.1285,39.1285,39.0868,39.1146,4800.0
2011-05-23 11:40:00,56.35,56.35,56.32,56.35,300.0,39.1216,39.1216,39.1007,39.1216,300.0
2011-05-23 11:45:00,56.37,56.38,56.33,56.36,2800.0,39.1354,39.1424,39.1077,39.1285,2800.0
2011-05-23 11:50:00,56.36,56.4,56.36,56.4,1400.0,39.1285,39.1563,39.1285,39.1563,1400.0
2011-05-23 11:55:00,56.4,56.41,56.35,56.37,3100.0,39.1563,39.1632,39.1216,39.1354,3100.0
2011-05-23 12:00:00,56.37,56.39,56.36,56.36,1800.0,39.1354,39.1493,39.1285,39.1285,1800.0
2011-05-23 12:05:00,56.34,56.39,56.34,56.39,2000.0,39.1146,39.1493,39.1146,39.1493,2000.0
2011-05-23 12:10:00,56.38,56.38,56.27,56.34,3300.0,39.1424,39.1424,39.066,39.1146,3300.0
2011-05-23 12:15:00,56.33,56.35,56.29,56.31,8600.0,39.1077,39.1216,39.0799,39.0938,8600.0
2011-05-23 12:20:00,56.33,56.36,56.33,56.36,1200.0,39.1077,39.1285,39.1077,39.1285,1200.0
2011-05-23 12:25:00,56.34,56.4,56.33,56.4,1500.0,39.1146,39.1563,39.1077,39.1563,1500.0
2011-05-23 12:30:00,56.38,56.43,56.38,56.43,3400.0,39.1424,39.1771,39.1424,39.1771,3400.0
2011-05-23 12:35:00,56.42,56.43,56.41,56.41,1200.0,39.1702,39.1771,39.1632,39.1632,1200.0
2011-05-23 12:40:00,56.41,56.41,56.4,56.4,1900.0,39.1632,39.1632,39.1563,39.1563,1900.0
2011-05-23 12:45:00,56.41,56.46,56.41,56.44,2000.0,39.1632,39.1979,39.1632,39.184,2000.0
2011-05-23 12:50:00,56.45,56.45,56.42,56.42,1100.0,39.191,39.191,39.1702,39.1702,1100.0
2011-05-23 12:55:00,56.44,56.44,56.4,56.41,1900.0,39.184,39.184,39.1563,39.1632,1900.0
2011-05-23 13:00:00,56.42,56.42,56.4,56.4,1800.0,39.1702,39.1702,39.1563,39.1563,1800.0
2011-05-23 13:05:00,56.4,56.4,56.37,56.37,700.0,39.1563,39.1563,39.1354,39.1354,700.0
2011-05-23 13:10:00,56.4,56.41,56.4,56.41,3900.0,39.1563,39.1632,39.1563,39.1632,3900.0
2011-05-23 13:15:00,56.41,56.42,56.38,56.39,5400.0,39.1632,39.1702,39.1424,39.1493,5400.0
2011-05-23 13:20:00,56.39,56.4,56.39,56.4,2700.0,39.1493,39.1563,39.1493,39.1563,2700.0
2011-05-23 13:25:00,56.39,56.4,56.35,56.36,1800.0,39.1493,39.1563,39.1216,39.1285,1800.0
2011-05-23 13:30:00,56.36,56.39,56.36,56.39,25000.0,39.1285,39.1493,39.1285,39.1493,25000.0
2011-05-23 13:35:00,56.4,56.4,56.37,56.39,7100.0,39.1563,39.1563,39.1354,39.1493,7100.0
2011-05-23 13:40:00,56.38,56.39,56.37,56.38,900.0,39.1424,39.1493,39.1354,39.1424,900.0
2011-05-23 13:45:00,56.37,56.4,56.37,56.4,1300.0,39.1354,39.1563,39.1354,39.1563,1300.0
2011-05-23 13:50:00,56.41,56.43,56.39,56.4,5100.0,39.1632,39.1771,39.1493,39.1563,5100.0
2011-05-23 13:55:00,56.4,56.48,56.38,56.47,6000.0,39.1563,39.2118,39.1424,39.2049,6000.0
2011-05-23 14:00:00,56.47,56.48,56.45,56.46,2600.0,39.2049,39.2118,39.191,39.1979,2600.0
2011-05-23 14:05:00,56.46,56.48,56.45,56.48,5700.0,39.1979,39.2118,39.191,39.2118,5700.0
2011-05-23 14:10:00,56.5,56.56,56.5,56.52,9200.0,39.2257,39.2674,39.2257,39.2396,9200.0
2011-05-23 14:15:00,56.51,56.52,56.49,56.49,4900.0,39.2326,39.2396,39.2188,39.2188,4900.0
2011-05-23 14:20:00,56.49,56.49,56.47,56.48,2600.0,39.2188,39.2188,39.2049,39.2118,2600.0
2011-05-23 14:25:00,56.48,56.51,56.47,56.47,5800.0,39.2118,39.2326,39.2049,39.2049,5800.0
2011-05-23 14:30:00,56.47,56.52,56.47,56.52,5200.0,39.2049,39.2396,39.2049,39.2396,5200.0
2011-05-23 14:35:00,56.51,56.62,56.51,56.58,15700.0,39.2326,39.309,39.2326,39.2812,15700.0
2011-05-23 14:40:00,56.58,56.6,56.54,56.56,6600.0,39.2812,39.2951,39.2535,39.2674,6600.0
2011-05-23 14:45:00,56.56,56.56,56.49,56.49,9000.0,39.2674,39.2674,39.2188,39.2188,9000.0
2011-05-23 14:50:00,56.51,56.54,56.51,56.53,4500.0,39.2326,39.2535,39.2326,39.2465,4500.0
2011-05-23 14:55:00,56.53,56.58,56.52,56.52,4800.0,39.2465,39.2812,39.2396,39.2396,4800.0
2011-05-23 15:00:00,56.54,56.55,56.51,56.55,1700.0,39.2535,39.2604,39.2326,39.2604,1700.0
2011-05-23 15:05:00,56.56,56.59,56.52,56.52,7000.0,39.2674,39.2882,39.2396,39.2396,7000.0
2011-05-23 15:10:00,56.5,56.54,56.48,56.49,5800.0,39.2257,39.2535,39.2118,39.2188,5800.0
2011-05-23 15:15:00,56.48,56.5,56.48,56.5,6500.0,39.2118,39.2257,39.2118,39.2257,6500.0
2011-05-23 15:20:00,56.51,56.53,56.5,56.51,5700.0,39.2326,39.2465,39.2257,39.2326,5700.0
2011-05-23 15:25:00,56.49,56.51,56.46,56.49,3400.0,39.2188,39.2326,39.1979,39.2188,3400.0
2011-05-23 15:30:00,56.49,56.51,56.47,56.48,8200.0,39.2188,39.2326,39.2049,39.2118,8200.0
2011-05-23 15:35:00,56.47,56.48,56.44,56.44,5600.0,39.2049,39.2118,39.184,39.184,5600.0
2011-05-23 15:40:00,56.45,56.45,56.43,56.43,3200.0,39.191,39.191,39.1771,39.1771,3200.0
2011-05-23 15:45:00,56.41,56.45,56.41,56.44,8700.0,39.1632,39.191,39.1632,39.184,8700.0
2011-05-23 15:50:00,56.44,56.44,56.41,56.41,11600.0,39.184,39.184,39.1632,39.1632,11600.0
2011-05-23 15:55:00,56.42,56.46,56.4,56.42,4600.0,39.1702,39.1979,39.1563,39.1702,4600.0
2011-05-24 09:30:00,56.58,56.62,56.55,56.62,14700.0,39.2812,39.309,39.2604,39.309,14700.0
2011-05-24 09:35:00,56.63,56.67,56.63,56.64,12600.0,39.316,39.3437,39.316,39.3229,12600.0
2011-05-24 09:40:00,56.61,56.64,56.56,56.58,6000.0,39.3021,39.3229,39.2674,39.2812,6000.0
2011-05-24 09:45:00,56.59,56.6,56.59,56.6,2200.0,39.2882,39.2951,39.2882,39.2951,2200.0
2011-05-24 09:50:00,56.6,56.66,56.6,56.66,2200.0,39.2951,39.3368,39.2951,39.3368,2200.0
2011-05-24 09:55:00,56.68,56.68,56.65,56.66,1300.0,39.3507,39.3507,39.3298,39.3368,1300.0
2011-05-24 10:00:00,56.7,56.72,56.62,56.64,6800.0,39.3646,39.3784,39.309,39.3229,6800.0
2011-05-24 10:05:00,56.63,56.66,56.62,56.65,2900.0,39.316,39.3368,39.309,39.3298,2900.0
2011-05-24 10:10:00,56.66,56.71,56.65,56.71,2200.0,39.3368,39.3715,39.3298,39.3715,2200.0
2011-05-24 10:15:00,56.72,56.72,56.68,56.71,5200.0,39.3784,39.3784,39.3507,39.3715,5200.0
2011-05-24 10:20:00,56.72,56.72,56.71,56.71,300.0,39.3784,39.3784,39.3715,39.3715,300.0
2011-05-24 10:25:00,56.69,56.7,56.59,56.59,1500.0,39.3576,39.3646,39.2882,39.2882,1500.0
2011-05-24 10:30:00,56.59,56.61,56.53,56.56,5700.0,39.2882,39.3021,39.2465,39.2674,5700.0
2011-05-24 10:35:00,56.55,56.57,56.49,56.49,1400.0,39.2604,39.2743,39.2188,39.2188,1400.0
2011-05-24 10:40:00,56.51,56.54,56.5,56.54,5900.0,39.2326,39.2535,39.2257,39.2535,5900.0
2011-05-24 10:45:00,56.53,56.55,56.53,56.55,200.0,39.2465,39.2604,39.2465,39.2604,200.0
2011-05-24 10:50:00,56.52,56.53,56.47,56.49,4600.0,39.2396,39.2465,39.2049,39.2188,4600.0
2011-05-24 10:55:00,56.5,56.5,56.46,56.47,1500.0,39.2257,39.2257,39.1979,39.2049,1500.0
2011-05-24 11:00:00,56.49,56.54,56.49,56.54,700.0,39.2188,39.2535,39.2188,39.2535,700.0
2011-05-24 11:05:00,56.53,56.53,56.53,56.53,100.0,39.2465,39.2465,39.2465,39.2465,100.0
2011-05-24 11:10:00,56.54,56.57,56.54,56.54,14900.0,39.2535,39.2743,39.2535,39.2535,14900.0
2011-05-24 11:15:00,56.59,56.59,56.56,56.57,2100.0,39.2882,39.2882,39.2674,39.2743,2100.0
2011-05-24 11:20:00,56.55,56.55,56.5,56.52,1700.0,39.2604,39.2604,39.2257,39.2396,1700.0
2011-05-24 11:25:00,56.5,56.51,56.48,56.48,7100.0,39.2257,39.2326,39.2118,39.2118,7100.0
2011-05-24 11:30:00,56.5,56.55,56.5,56.54,3900.0,39.2257,39.2604,39.2257,39.2535,3900.0
2011-05-24 11:35:00,56.53,56.54,56.49,56.49,2400.0,39.2465,39.2535,39.2188,39.2188,2400.0
2011-05-24 11:40:00,56.47,56.48,56.44,56.47,4200.0,39.2049,39.2118,39.184,39.2049,4200.0
2011-05-24 11:45:00,56.46,56.49,56.42,56.43,10300.0,39.1979,39.2188,39.1702,39.1771,10300.0
2011-05-24 11:50:00,56.43,56.45,56.4,56.44,3100.0,39.1771,39.191,39.1563,39.184,3100.0
2011-05-24 11:55:00,56.44,56.46,56.43,56.43,1100.0,39.184,39.1979,39.1771,39.1771,1100.0
2011-05-24 12:00:00,56.43,56.43,56.37,56.41,10400.0,39.1771,39.1771,39.1354,39.1632,10400.0
2011-05-24 12:05:00,56.38,56.42,56.37,56.39,5400.0,39.1424,39.1702,39.1354,39.1493,5400.0
2011-05-24 12:10:00,56.43,56.43,56.41,56.43,3100.0,39.1771,39.1771,39.1632,39.1771,3100.0
2011-05-24 12:15:00,56.41,56.42,56.39,56.4,500.0,39.1632,39.1702,39.1493,39.1563,500.0
2011-05-24 12:20:00,56.4,56.4,56.36,56.36,2600.0,39.1563,39.1563,39.1285,39.1285,2600.0
2011-05-24 12:25:00,56.4,56.4,56.4,56.4,2100.0,39.1563,39.1563,39.1563,39.1563,2100.0
2011-05-24 12:30:00,56.38,56.38,56.34,56.34,1300.0,39.1424,39.1424,39.1146,39.1146,1300.0
2011-05-24 12:35:00,56.39,56.4,56.38,56.4,1800.0,39.1493,39.1563,39.1424,39.1563,1800.0
2011-05-24 12:40:00,56.42,56.43,56.41,56.43,1900.0,39.1702,39.1771,39.1632,39.1771,1900.0
2011-05-24 12:45:00,56.44,56.44,56.38,56.4,1500.0,39.184,39.184,39.1424,39.1563,1500.0
2011-05-24 12:50:00,56.4,56.4,56.4,56.4,200.0,39.1563,39.1563,39.1563,39.1563,200.0
2011-05-24 12:55:00,56.38,56.4,56.38,56.4,700.0,39.1424,39.1563,39.1424,39.1563,700.0
2011-05-24 13:00:00,56.38,56.42,56.38,56.42,5700.0,39.1424,39.1702,39.1424,39.1702,5700.0
2011-05-24 13:05:00,56.46,56.46,56.44,56.44,15600.0,39.1979,39.1979,39.184,39.184,15600.0
2011-05-24 13:10:00,56.44,56.44,56.39,56.39,3800.0,39.184,39.184,39.1493,39.1493,3800.0
2011-05-24 13:15:00,56.39,56.4,56.38,56.38,3400.0,39.1493,39.1563,39.1424,39.1424,3400.0
2011-05-24 13:20:00,56.35,56.35,56.31,56.32,4100.0,39.1216,39.1216,39.0938,39.1007,4100.0
2011-05-24 13:25:00,56.34,56.38,56.33,56.37,7400.0,39.1146,39.1424,39.1077,39.1354,7400.0
2011-05-24 13:30:00,56.35,56.36,56.35,56.36,3500.0,39.1216,39.1285,39.1216,39.1285,3500.0
2011-05-24 13:35:00,56.33,56.36,56.31,56.36,2400.0,39.1077,39.1285,39.0938,39.1285,2400.0
2011-05-24 13:40:00,56.34,56.37,56.33,56.37,2200.0,39.1146,39.1354,39.1077,39.1354,2200.0
2011-05-24 13:45:00,56.38,56.38,56.35,56.37,3200.0,39.1424,39.1424,39.1216,39.1354,3200.0
2011-05-24 13:50:00,56.37,56.39,56.37,56.39,1100.0,39.1354,39.1493,39.1354,39.1493,1100.0
2011-05-24 13:55:00,56.41,56.41,56.4,56.41,3600.0,39.1632,39.1632,39.1563,39.1632,3600.0
2011-05-24 14:00:00,56.43,56.43,56.38,56.39,2500.0,39.1771,39.1771,39.1424,39.1493,2500.0
2011-05-24 14:05:00,56.39,56.43,56.38,56.43,4600.0,39.1493,39.1771,39.1424,39.1771,4600.0
2011-05-24 14:10:00,56.43,56.45,56.41,56.41,9500.0,39.1771,39.191,39.1632,39.1632,9500.0
2011-05-24 14:15:00,56.44,56.45,56.43,56.44,900.0,39.184,39.191,39.1771,39.184,900.0
2011-05-24 14:20:00,56.46,56.52,56.46,56.52,4100.0,39.1979,39.2396,39.1979,39.2396,4100.0
2011-05-24 14:25:00,56.5,56.53,56.48,56.51,7100.0,39.2257,39.2465,39.2118,39.2326,7100.0
2011-05-24 14:30:00,56.52,56.52,56.49,56.49,3700.0,39.2396,39.2396,39.2188,39.2188,3700.0
2011-05-24 14:35:00,56.49,56.5,56.48,56.48,6800.0,39.2188,39.2257,39.2118,39.2118,6800.0
2011-05-24 14:40:00,56.48,56.5,56.47,56.48,6000.0,39.2118,39.2257,39.2049,39.2118,6000.0
2011-05-24 14:45:00,56.48,56.51,56.47,56.48,2800.0,39.2118,39.2326,39.2049,39.2118,2800.0
2011-05-24 14:50:00,56.48,56.48,56.46,56.48,3300.0,39.2118,39.2118,39.1979,39.2118,3300.0
2011-05-24 14:55:00,56.48,56.5,56.48,56.49,2600.0,39.2118,39.2257,39.2118,39.2188,2600.0
2011-05-24 15:00:00,56.5,56.55,56.5,56.55,2500.0,39.2257,39.2604,39.2257,39.2604,2500.0
2011-05-24 15:05:00,56.55,56.56,56.52,56.56,2400.0,39.2604,39.2674,39.2396,39.2674,2400.0
2011-05-24 15:10:00,56.56,56.56,56.5,56.53,9800.0,39.2674,39.2674,39.2257,39.2465,9800.0
2011-05-24 15:15:00,56.53,56.54,56.52,56.53,3100.0,39.2465,39.2535,39.2396,39.2465,3100.0
2011-05-24 15:20:00,56.55,56.57,56.54,56.54,2900.0,39.2604,39.2743,39.2535,39.2535,2900.0
2011-05-24 15:25:00,56.56,56.57,56.54,56.55,2400.0,39.2674,39.2743,39.2535,39.2604,2400.0
2011-05-24 15:30:00,56.55,56.55,56.51,56.54,20300.0,39.2604,39.2604,39.2326,39.2535,20300.0
2011-05-24 15:35:00,56.54,56.54,56.51,56.51,7700.0,39.2535,39.2535,39.2326,39.2326,7700.0
2011-05-24 15:40:00,56.52,56.54,56.5,56.5,1500.0,39.2396,39.2535,39.2257,39.2257,1500.0
2011-05-24 15:45:00,56.49,56.51,56.47,56.47,3200.0,39.2188,39.2326,39.2049,39.2049,3200.0
2011-05-24 15:50:00,56.48,56.48,56.43,56.43,5500.0,39.2118,39.2118,39.1771,39.1771,5500.0
2011-05-24 15:55:00,56.44,56.44,56.4,56.41,21400.0,39.184,39.184,39.1563,39.1632,21400.0
2011-05-25 09:30:00,56.18,56.24,56.11,56.21,21500.0,39.0035,39.0452,38.9549,39.0244,21500.0
2011-05-25 09:35:00,56.2,56.33,56.18,56.33,9600.0,39.0174,39.1077,39.0035,39.1077,9600.0
2011-05-25 09:40:00,56.35,56.36,56.31,56.31,2700.0,39.1216,39.1285,39.0938,39.0938,2700.0
2011-05-25 09:45:00,56.31,56.37,56.3,56.35,2200.0,39.0938,39.1354,39.0868,39.1216,2200.0
2011-05-25 09:50:00,56.35,56.35,56.31,56.31,3200.0,39.1216,39.1216,39.0938,39.0938,3200.0
2011-05-25 09:55:00,56.33,56.33,56.29,56.29,2800.0,39.1077,39.1077,39.0799,39.0799,2800.0
2011-05-25 10:00:00,56.28,56.33,56.25,56.25,9800.0,39.073,39.1077,39.0521,39.0521,9800.0
2011-05-25 10:05:00,56.24,56.29,56.24,56.27,53500.0,39.0452,39.0799,39.0452,39.066,53500.0
2011-05-25 10:10:00,56.21,56.23,56.18,56.22,8000.0,39.0244,39.0382,39.0035,39.0313,8000.0
2011-05-25 10:15:00,56.2,56.25,56.2,56.22,2400.0,39.0174,39.0521,39.0174,39.0313,2400.0
2011-05-25 10:20:00,56.2,56.25,56.19,56.25,4600.0,39.0174,39.0521,39.0105,39.0521,4600.0
2011-05-25 10:25:00,56.29,56.34,56.29,56.33,3600.0,39.0799,39.1146,39.0799,39.1077,3600.0
2011-05-25 10:30:00,56.33,56.33,56.29,56.33,2600.0,39.1077,39.1077,39.0799,39.1077,2600.0
2011-05-25 10:35:00,56.35,56.44,56.35,56.44,8900.0,39.1216,39.184,39.1216,39.184,8900.0
2011-05-25 10:40:00,56.48,56.48,56.47,56.47,3800.0,39.2118,39.2118,39.2049,39.2049,3800.0
2011-05-25 10:45:00,56.48,56.49,56.44,56.44,3000.0,39.2118,39.2188,39.184,39.184,3000.0
2011-05-25 10:50:00,56.45,56.45,56.44,56.44,2200.0,39.191,39.191,39.184,39.184,2200.0
2011-05-25 10:55:00,56.46,56.49,56.44,56.44,1200.0,39.1979,39.2188,39.184,39.184,1200.0
2011-05-25 11:00:00,56.44,56.47,56.44,56.47,400.0,39.184,39.2049,39.184,39.2049,400.0
2011-05-25 11:05:00,56.5,56.54,56.48,56.49,3800.0,39.2257,39.2535,39.2118,39.2188,3800.0
2011-05-25 11:10:00,56.51,56.55,56.5,56.55,1200.0,39.2326,39.2604,39.2257,39.2604,1200.0
2011-05-25 11:15:00,56.54,56.56,56.54,56.54,2000.0,39.2535,39.2674,39.2535,39.2535,2000.0
2011-05-25 11:20:00,56.55,56.59,56.55,56.59,2300.0,39.2604,39.2882,39.2604,39.2882,2300.0
2011-05-25 11:25:00,56.55,56.55,56.53,56.53,5600.0,39.2604,39.2604,39.2465,39.2465,5600.0
2011-05-25 11:30:00,56.52,56.54,56.52,56.53,2400.0,39.2396,39.2535,39.2396,39.2465,2400.0
2011-05-25 11:35:00,56.54,56.59,56.54,56.59,1200.0,39.2535,39.2882,39.2535,39.2882,1200.0
2011-05-25 11:40:00,56.58,56.61,56.58,56.61,2300.0,39.2812,39.3021,39.2812,39.3021,2300.0
2011-05-25 11:45:00,56.66,56.66,56.59,56.59,2700.0,39.3368,39.3368,39.2882,39.2882,2700.0
2011-05-25 11:50:00,56.59,56.59,56.55,56.55,2500.0,39.2882,39.2882,39.2604,39.2604,2500.0
2011-05-25 11:55:00,56.56,56.57,56.56,56.56,900.0,39.2674,39.2743,39.2674,39.2674,900.0
2011-05-25 12:00:00,56.56,56.58,56.56,56.57,2000.0,39.2674,39.2812,39.2674,39.2743,2000.0
2011-05-25 12:05:00,56.58,56.58,56.55,56.55,800.0,39.2812,39.2812,39.2604,39.2604,800.0
2011-05-25 12:10:00,56.55,56.56,56.55,56.56,300.0,39.2604,39.2674,39.2604,39.2674,300.0
2011-05-25 12:15:00,56.56,56.56,56.56,56.56,100.0,39.2674,39.2674,39.2674,39.2674,100.0
2011-05-25 12:20:00,56.53,56.54,56.53,56.53,500.0,39.2465,39.2535,39.2465,39.2465,500.0
2011-05-25 12:25:00,56.54,56.56,56.54,56.55,1700.0,39.2535,39.2674,39.2535,39.2604,1700.0
2011-05-25 12:30:00,56.56,56.56,56.53,56.54,800.0,39.2674,39.2674,39.2465,39.2535,800.0
2011-05-25 12:35:00,56.57,56.57,56.54,56.54,2600.0,39.2743,39.2743,39.2535,39.2535,2600.0
2011-05-25 12:40:00,56.54,56.54,56.51,56.51,3000.0,39.2535,39.2535,39.2326,39.2326,3000.0
2011-05-25 12:45:00,56.52,56.52,56.49,56.49,3700.0,39.2396,39.2396,39.2188,39.2188,3700.0
2011-05-25 12:50:00,56.49,56.5,56.49,56.5,1100.0,39.2188,39.2257,39.2188,39.2257,1100.0
2011-05-25 12:55:00,56.52,56.57,56.52,56.57,700.0,39.2396,39.2743,39.2396,39.2743,700.0
2011-05-25 13:00:00,56.56,56.57,56.56,56.57,900.0,39.2674,39.2743,39.2674,39.2743,900.0
2011-05-25 13:05:00,56.56,56.58,56.56,56.58,900.0,39.2674,39.2812,39.2674,39.2812,900.0
2011-05-25 13:10:00,56.57,56.57,56.52,56.52,1700.0,39.2743,39.2743,39.2396,39.2396,1700.0
2011-05-25 13:15:00,56.55,56.55,56.52,56.54,1600.0,39.2604,39.2604,39.2396,39.2535,1600.0
2011-05-25 13:20:00,56.54,56.55,56.52,56.52,6800.0,39.2535,39.2604,39.2396,39.2396,6800.0
2011-05-25 13:25:00,56.5,56.5,56.45,56.46,7400.0,39.2257,39.2257,39.191,39.1979,7400.0
2011-05-25 13:30:00,56.46,56.5,56.46,56.48,2200.0,39.1979,39.2257,39.1979,39.2118,2200.0
2011-05-25 13:35:00,56.5,56.51,56.48,56.49,35800.0,39.2257,39.2326,39.2118,39.2188,35800.0
2011-05-25 13:40:00,56.48,56.53,56.47,56.53,5100.0,39.2118,39.2465,39.2049,39.2465,5100.0
2011-05-25 13:45:00,56.54,56.54,56.52,56.53,2600.0,39.2535,39.2535,39.2396,39.2465,2600.0
2011-05-25 13:50:00,56.51,56.51,56.5,56.5,2000.0,39.2326,39.2326,39.2257,39.2257,2000.0
2011-05-25 13:55:00,56.51,56.52,56.49,56.5,5200.0,39.2326,39.2396,39.2188,39.2257,5200.0
2011-05-25 14:00:00,56.49,56.52,56.49,56.49,1400.0,39.2188,39.2396,39.2188,39.2188,1400.0
2011-05-25 14:05:00,56.48,56.51,56.48,56.51,2000.0,39.2118,39.2326,39.2118,39.2326,2000.0
2011-05-25 14:10:00,56.52,56.54,56.52,56.54,1900.0,39.2396,39.2535,39.2396,39.2535,1900.0
2011-05-25 14:15:00,56.55,56.57,56.55,56.57,600.0,39.2604,39.2743,39.2604,39.2743,600.0
2011-05-25 14:20:00,56.57,56.57,56.57,56.57,2300.0,39.2743,39.2743,39.2743,39.2743,2300.0
2011-05-25 14:25:00,56.59,56.62,56.58,56.62,2400.0,39.2882,39.309,39.2812,39.309,2400.0
2011-05-25 14:30:00,56.61,56.61,56.6,56.6,1200.0,39.3021,39.3021,39.2951,39.2951,1200.0
2011-05-25 14:35:00,56.59,56.59,56.55,56.56,1400.0,39.2882,39.2882,39.2604,39.2674,1400.0
2011-05-25 14:40:00,56.58,56.58,56.54,56.56,2800.0,39.2812,39.2812,39.2535,39.2674,2800.0
2011-05-25 14:45:00,56.56,56.58,56.56,56.57,1500.0,39.2674,39.2812,39.2674,39.2743,1500.0
2011-05-25 14:50:00,56.57,56.62,56.56,56.56,9800.0,39.2743,39.309,39.2674,39.2674,9800.0
2011-05-25 14:55:00,56.57,56.58,56.56,56.58,1500.0,39.2743,39.2812,39.2674,39.2812,1500.0
2011-05-25 15:00:00,56.58,56.67,56.57,56.67,700.0,39.2812,39.3437,39.2743,39.3437,700.0
2011-05-25 15:05:00,56.68,56.74,56.68,56.74,18100.0,39.3507,39.3923,39.3507,39.3923,18100.0
2011-05-25 15:10:00,56.75,56.79,56.73,56.75,2600.0,39.3993,39.427,39.3854,39.3993,2600.0
2011-05-25 15:15:00,56.78,56.78,56.73,56.74,8500.0,39.4201,39.4201,39.3854,39.3923,8500.0
2011-05-25 15:20:00,56.75,56.75,56.72,56.72,2700.0,39.3993,39.3993,39.3784,39.3784,2700.0
2011-05-25 15:25:00,56.72,56.73,56.71,56.72,3100.0,39.3784,39.3854,39.3715,39.3784,3100.0
2011-05-25 15:30:00,56.72,56.73,56.69,56.69,4000.0,39.3784,39.3854,39.3576,39.3576,4000.0
2011-05-25 15:35:00,56.69,56.72,56.69,56.7,4200.0,39.3576,39.3784,39.3576,39.3646,4200.0
2011-05-25 15:40:00,56.69,56.72,56.69,56.69,2500.0,39.3576,39.3784,39.3576,39.3576,2500.0
2011-05-25 15:45:00,56.69,56.69,56.62,56.62,4000.0,39.3576,39.3576,39.309,39.309,4000.0
2011-05-25 15:50:00,56.62,56.63,56.57,56.57,4100.0,39.309,39.316,39.2743,39.2743,4100.0
2011-05-25 15:55:00,56.57,56.57,56.54,56.56,7500.0,39.2743,39.2743,39.2535,39.2674,7500.0
2011-05-26 09:30:00,56.39,56.45,56.39,56.45,12300.0,39.1493,39.191,39.1493,39.191,12300.0
2011-05-26 09:35:00,56.51,56.53,56.5,56.51,11100.0,39.2326,39.2465,39.2257,39.2326,11100.0
2011-05-26 09:40:00,56.45,56.49,56.45,56.49,5400.0,39.191,39.2188,39.191,39.2188,5400.0
2011-05-26 09:45:00,56.48,56.48,56.45,56.46,800.0,39.2118,39.2118,39.191,39.1979,800.0
2011-05-26 09:50:00,56.49,56.49,56.36,56.37,2000.0,39.2188,39.2188,39.1285,39.1354,2000.0
2011-05-26 09:55:00,56.35,56.35,56.27,56.3,2900.0,39.1216,39.1216,39.066,39.0868,2900.0
2011-05-26 10:00:00,56.31,56.32,56.26,56.32,2100.0,39.0938,39.1007,39.0591,39.1007,2100.0
2011-05-26 10:05:00,56.31,56.35,56.26,56.26,5100.0,39.0938,39.1216,39.0591,39.0591,5100.0
2011-05-26 10:10:00,56.29,56.3,56.2,56.25,4200.0,39.0799,39.0868,39.0174,39.0521,4200.0
2011-05-26 10:15:00,56.28,56.32,56.28,56.29,800.0,39.073,39.1007,39.073,39.0799,800.0
2011-05-26 10:20:00,56.29,56.38,56.27,56.38,2200.0,39.0799,39.1424,39.066,39.1424,2200.0
2011-05-26 10:25:00,56.39,56.39,56.33,56.37,5800.0,39.1493,39.1493,39.1077,39.1354,5800.0
2011-05-26 10:30:00,56.36,56.36,56.3,56.34,1100.0,39.1285,39.1285,39.0868,39.1146,1100.0
2011-05-26 10:35:00,56.32,56.4,56.32,56.4,700.0,39.1007,39.1563,39.1007,39.1563,700.0
2011-05-26 10:40:00,56.39,56.41,56.36,56.39,1300.0,39.1493,39.1632,39.1285,39.1493,1300.0
2011-05-26 10:45:00,56.39,56.39,56.32,56.34,8000.0,39.1493,39.1493,39.1007,39.1146,8000.0
2011-05-26 10:50:00,56.34,56.34,56.25,56.28,1700.0,39.1146,39.1146,39.0521,39.073,1700.0
2011-05-26 10:55:00,56.27,56.27,56.25,56.25,1100.0,39.066,39.066,39.0521,39.0521,1100.0
2011-05-26 11:00:00,56.26,56.26,56.24,56.25,1200.0,39.0591,39.0591,39.0452,39.0521,1200.0
2011-05-26 11:05:00,56.26,56.3,56.24,56.29,1000.0,39.0591,39.0868,39.0452,39.0799,1000.0
2011-05-26 11:10:00,56.3,56.31,56.29,56.31,1400.0,39.0868,39.0938,39.0799,39.0938,1400.0
2011-05-26 11:15:00,56.3,56.37,56.3,56.36,5700.0,39.0868,39.1354,39.0868,39.1285,5700.0
2011-05-26 11:20:00,56.37,56.37,56.36,56.36,300.0,39.1354,39.1354,39.1285,39.1285,300.0
2011-05-26 11:25:00,56.37,56.4,56.37,56.38,3200.0,39.1354,39.1563,39.1354,39.1424,3200.0
2011-05-26 11:30:00,56.4,56.43,56.39,56.39,4500.0,39.1563,39.1771,39.1493,39.1493,4500.0
2011-05-26 11:35:00,56.4,56.4,56.34,56.34,1300.0,39.1563,39.1563,39.1146,39.1146,1300.0
2011-05-26 11:40:00,56.35,56.4,56.34,56.4,4700.0,39.1216,39.1563,39.1146,39.1563,4700.0
2011-05-26 11:45:00,56.39,56.4,56.36,56.4,2400.0,39.1493,39.1563,39.1285,39.1563,2400.0
2011-05-26 11:50:00,56.4,56.43,56.4,56.42,1100.0,39.1563,39.1771,39.1563,39.1702,1100.0
2011-05-26 11:55:00,56.42,56.45,56.42,56.44,2000.0,39.1702,39.191,39.1702,39.184,2000.0
2011-05-26 12:00:00,56.42,56.42,56.41,56.41,1200.0,39.1702,39.1702,39.1632,39.1632,1200.0
2011-05-26 12:05:00,56.4,56.41,56.39,56.39,1200.0,39.1563,39.1632,39.1493,39.1493,1200.0
2011-05-26 12:10:00,56.39,56.47,56.39,56.45,6400.0,39.1493,39.2049,39.1493,39.191,6400.0
2011-05-26 12:15:00,56.45,56.45,56.44,56.44,600.0,39.191,39.191,39.184,39.184,600.0
2011-05-26 12:20:00,56.45,56.47,56.45,56.45,1500.0,39.191,39.2049,39.191,39.191,1500.0
2011-05-26 12:25:00,56.45,56.49,56.45,56.49,1000.0,39.191,39.2188,39.191,39.2188,1000.0
2011-05-26 12:30:00,56.49,56.49,56.47,56.47,400.0,39.2188,39.2188,39.2049,39.2049,400.0
2011-05-26 12:35:00,56.47,56.48,56.45,56.48,1600.0,39.2049,39.2118,39.191,39.2118,1600.0
2011-05-26 12:40:00,56.49,56.53,56.49,56.53,800.0,39.2188,39.2465,39.2188,39.2465,800.0
2011-05-26 12:45:00,56.55,56.58,56.55,56.58,1200.0,39.2604,39.2812,39.2604,39.2812,1200.0
2011-05-26 12:50:00,56.62,56.62,56.59,56.6,2800.0,39.309,39.309,39.2882,39.2951,2800.0
2011-05-26 12:55:00,56.61,56.61,56.6,56.61,2500.0,39.3021,39.3021,39.2951,39.3021,2500.0
2011-05-26 13:00:00,56.62,56.65,56.61,56.65,800.0,39.309,39.3298,39.3021,39.3298,800.0
2011-05-26 13:05:00,56.64,56.64,56.63,56.63,700.0,39.3229,39.3229,39.316,39.316,700.0
2011-05-26 13:10:00,56.63,56.63,56.6,56.61,1600.0,39.316,39.316,39.2951,39.3021,1600.0
2011-05-26 13:15:00,56.63,56.69,56.63,56.69,11000.0,39.316,39.3576,39.316,39.3576,11000.0
2011-05-26 13:20:00,56.68,56.71,56.68,56.71,2800.0,39.3507,39.3715,39.3507,39.3715,2800.0
2011-05-26 13:25:00,56.72,56.72,56.69,56.7,1000.0,39.3784,39.3784,39.3576,39.3646,1000.0
2011-05-26 13:30:00,56.69,56.69,56.67,56.69,14200.0,39.3576,39.3576,39.3437,39.3576,14200.0
2011-05-26 13:35:00,56.7,56.7,56.67,56.68,14800.0,39.3646,39.3646,39.3437,39.3507,14800.0
2011-05-26 13:40:00,56.68,56.69,56.68,56.69,1000.0,39.3507,39.3576,39.3507,39.3576,1000.0
2011-05-26 13:45:00,56.68,56.68,56.66,56.66,700.0,39.3507,39.3507,39.3368,39.3368,700.0
2011-05-26 13:50:00,56.66,56.71,56.65,56.65,5300.0,39.3368,39.3715,39.3298,39.3298,5300.0
2011-05-26 13:55:00,56.65,56.67,56.65,56.67,1500.0,39.3298,39.3437,39.3298,39.3437,1500.0
2011-05-26 14:00:00,56.67,56.7,56.67,56.69,5700.0,39.3437,39.3646,39.3437,39.3576,5700.0
2011-05-26 14:05:00,56.69,56.7,56.69,56.7,600.0,39.3576,39.3646,39.3576,39.3646,600.0
2011-05-26 14:10:00,56.68,56.73,56.68,56.73,1600.0,39.3507,39.3854,39.3507,39.3854,1600.0
2011-05-26 14:15:00,56.72,56.72,56.69,56.7,2000.0,39.3784,39.3784,39.3576,39.3646,2000.0
2011-05-26 14:20:00,56.69,56.71,56.69,56.71,700.0,39.3576,39.3715,39.3576,39.3715,700.0
2011-05-26 14:25:00,56.74,56.78,56.74,56.77,1000.0,39.3923,39.4201,39.3923,39.4131,1000.0
2011-05-26 14:30:00,56.77,56.82,56.77,56.82,300.0,39.4131,39.4479,39.4131,39.4479,300.0
2011-05-26 14:35:00,56.83,56.84,56.8,56.81,1300.0,39.4548,39.4617,39.434,39.4409,1300.0
2011-05-26 14:40:00,56.79,56.8,56.79,56.8,500.0,39.427,39.434,39.427,39.434,500.0
2011-05-26 14:45:00,56.77,56.82,56.77,56.82,1000.0,39.4131,39.4479,39.4131,39.4479,1000.0
2011-05-26 14:50:00,56.78,56.78,56.77,56.77,600.0,39.4201,39.4201,39.4131,39.4131,600.0
2011-05-26 14:55:00,56.78,56.81,56.78,56.8,1900.0,39.4201,39.4409,39.4201,39.434,1900.0
2011-05-26 15:00:00,56.81,56.81,56.81,56.81,800.0,39.4409,39.4409,39.4409,39.4409,800.0
2011-05-26 15:05:00,56.79,56.79,56.76,56.76,1100.0,39.427,39.427,39.4062,39.4062,1100.0
2011-05-26 15:10:00,56.72,56.72,56.69,56.69,3500.0,39.3784,39.3784,39.3576,39.3576,3500.0
2011-05-26 15:15:00,56.68,56.73,56.68,56.73,5300.0,39.3507,39.3854,39.3507,39.3854,5300.0
2011-05-26 15:20:00,56.72,56.77,56.7,56.77,2600.0,39.3784,39.4131,39.3646,39.4131,2600.0
2011-05-26 15:25:00,56.76,56.79,56.76,56.79,4100.0,39.4062,39.427,39.4062,39.427,4100.0
2011-05-26 15:30:00,56.81,56.82,56.8,56.8,1600.0,39.4409,39.4479,39.434,39.434,1600.0
2011-05-26 15:35:00,56.8,56.82,56.76,56.82,14600.0,39.434,39.4479,39.4062,39.4479,14600.0
2011-05-26 15:40:00,56.83,56.83,56.78,56.79,2100.0,39.4548,39.4548,39.4201,39.427,2100.0
2011-05-26 15:45:00,56.78,56.78,56.7,56.7,4200.0,39.4201,39.4201,39.3646,39.3646,4200.0
2011-05-26 15:50:00,56.7,56.74,56.7,56.74,3100.0,39.3646,39.3923,39.3646,39.3923,3100.0
2011-05-26 15:55:00,56.71,56.73,56.67,56.73,10800.0,39.3715,39.3854,39.3437,39.3854,10800.0
2011-05-27 09:30:00,56.92,56.97,56.92,56.97,7600.0,39.5173,39.552,39.5173,39.552,7600.0
2011-05-27 09:35:00,56.98,57.04,56.98,57.04,1200.0,39.5589,39.6006,39.5589,39.6006,1200.0
2011-05-27 09:40:00,57.02,57.02,57.0,57.01,2400.0,39.5867,39.5867,39.5728,39.5798,2400.0
2011-05-27 09:45:00,57.03,57.1,57.03,57.06,1000.0,39.5937,39.6423,39.5937,39.6145,1000.0
2011-05-27 09:50:00,57.04,57.04,57.0,57.01,3900.0,39.6006,39.6006,39.5728,39.5798,3900.0
2011-05-27 09:55:00,57.05,57.11,57.05,57.11,3800.0,39.6075,39.6492,39.6075,39.6492,3800.0
2011-05-27 10:00:00,57.07,57.09,56.89,56.92,9700.0,39.6214,39.6353,39.4965,39.5173,9700.0
2011-05-27 10:05:00,56.93,56.96,56.93,56.94,5900.0,39.5242,39.5451,39.5242,39.5312,5900.0
2011-05-27 10:10:00,56.92,56.93,56.89,56.89,8900.0,39.5173,39.5242,39.4965,39.4965,8900.0
2011-05-27 10:15:00,56.9,56.95,56.9,56.95,3100.0,39.5034,39.5381,39.5034,39.5381,3100.0
2011-05-27 10:20:00,56.97,56.97,56.93,56.93,2200.0,39.552,39.552,39.5242,39.5242,2200.0
2011-05-27 10:25:00,56.93,57.0,56.93,57.0,5000.0,39.5242,39.5728,39.5242,39.5728,5000.0
2011-05-27 10:30:00,56.99,56.99,56.98,56.98,1600.0,39.5659,39.5659,39.5589,39.5589,1600.0
2011-05-27 10:35:00,57.0,57.0,56.98,56.98,700.0,39.5728,39.5728,39.5589,39.5589,700.0
2011-05-27 10:40:00,56.99,56.99,56.99,56.99,300.0,39.5659,39.5659,39.5659,39.5659,300.0
2011-05-27 10:45:00,57.0,57.02,56.99,57.0,2700.0,39.5728,39.5867,39.5659,39.5728,2700.0
2011-05-27 10:50:00,57.03,57.04,57.02,57.04,1200.0,39.5937,39.6006,39.5867,39.6006,1200.0
2011-05-27 10:55:00,57.04,57.08,57.04,57.08,3900.0,39.6006,39.6284,39.6006,39.6284,3900.0
2011-05-27 11:00:00,57.08,57.15,57.08,57.13,5000.0,39.6284,39.677,39.6284,39.6631,5000.0
2011-05-27 11:05:00,57.13,57.15,57.12,57.12,1400.0,39.6631,39.677,39.6561,39.6561,1400.0
2011-05-27 11:10:00,57.11,57.13,57.11,57.12,3000.0,39.6492,39.6631,39.6492,39.6561,3000.0
2011-05-27 11:15:00,57.13,57.14,57.12,57.12,300.0,39.6631,39.67,39.6561,39.6561,300.0
2011-05-27 11:20:00,57.14,57.17,57.14,57.15,2000.0,39.67,39.6909,39.67,39.677,2000.0
2011-05-27 11:25:00,57.13,57.13,57.1,57.1,3400.0,39.6631,39.6631,39.6423,39.6423,3400.0
2011-05-27 11:30:00,57.09,57.09,57.05,57.08,1200.0,39.6353,39.6353,39.6075,39.6284,1200.0
2011-05-27 11:35:00,57.07,57.08,57.06,57.06,2100.0,39.6214,39.6284,39.6145,39.6145,2100.0
2011-05-27 11:40:00,57.07,57.07,57.07,57.07,100.0,39.6214,39.6214,39.6214,39.6214,100.0
2011-05-27 11:45:00,57.11,57.12,57.11,57.12,200.0,39.6492,39.6561,39.6492,39.6561,200.0
2011-05-27 11:50:00,57.13,57.13,57.12,57.13,900.0,39.6631,39.6631,39.6561,39.6631,900.0
2011-05-27 11:55:00,57.13,57.13,57.13,57.13,0.0,39.6631,39.6631,39.6631,39.6631,0.0
2011-05-27 12:00:00,57.1,57.1,57.06,57.06,4800.0,39.6423,39.6423,39.6145,39.6145,4800.0
2011-05-27 12:05:00,57.06,57.06,57.06,57.06,200.0,39.6145,39.6145,39.6145,39.6145,200.0
2011-05-27 12:10:00,57.05,57.07,57.05,57.07,2000.0,39.6075,39.6214,39.6075,39.6214,2000.0
2011-05-27 12:15:00,57.06,57.08,57.06,57.08,4500.0,39.6145,39.6284,39.6145,39.6284,4500.0
2011-05-27 12:20:00,57.09,57.1,57.08,57.08,3700.0,39.6353,39.6423,39.6284,39.6284,3700.0
2011-05-27 12:25:00,57.08,57.09,57.07,57.09,5400.0,39.6284,39.6353,39.6214,39.6353,5400.0
2011-05-27 12:30:00,57.08,57.09,57.08,57.09,400.0,39.6284,39.6353,39.6284,39.6353,400.0
2011-05-27 12:35:00,57.09,57.11,57.09,57.09,3200.0,39.6353,39.6492,39.6353,39.6353,3200.0
2011-05-27 12:40:00,57.11,57.11,57.11,57.11,400.0,39.6492,39.6492,39.6492,39.6492,400.0
2011-05-27 12:45:00,57.11,57.11,57.11,57.11,0.0,39.6492,39.6492,39.6492,39.6492,0.0
2011-05-27 12:50:00,57.09,57.09,57.06,57.06,700.0,39.6353,39.6353,39.6145,39.6145,700.0
2011-05-27 12:55:00,57.08,57.08,57.05,57.05,1100.0,39.6284,39.6284,39.6075,39.6075,1100.0
2011-05-27 13:00:00,57.05,57.07,57.05,57.06,1900.0,39.6075,39.6214,39.6075,39.6145,1900.0
2011-05-27 13:05:00,57.07,57.09,57.07,57.09,2400.0,39.6214,39.6353,39.6214,39.6353,2400.0
2011-05-27 13:10:00,57.09,57.09,57.06,57.06,4100.0,39.6353,39.6353,39.6145,39.6145,4100.0
2011-05-27 13:15:00,57.06,57.06,57.06,57.06,0.0,39.6145,39.6145,39.6145,39.6145,0.0
2011-05-27 13:20:00,57.06,57.06,57.05,57.05,1100.0,39.6145,39.6145,39.6075,39.6075,1100.0
2011-05-27 13:25:00,57.04,57.05,57.04,57.04,500.0,39.6006,39.6075,39.6006,39.6006,500.0
2011-05-27 13:30:00,57.05,57.05,57.05,57.05,500.0,39.6075,39.6075,39.6075,39.6075,500.0
2011-05-27 13:35:00,57.02,57.02,57.01,57.01,300.0,39.5867,39.5867,39.5798,39.5798,300.0
2011-05-27 13:40:00,57.01,57.02,56.99,56.99,1500.0,39.5798,39.5867,39.5659,39.5659,1500.0
2011-05-27 13:45:00,57.0,57.0,57.0,57.0,400.0,39.5728,39.5728,39.5728,39.5728,400.0
2011-05-27 13:50:00,57.01,57.06,57.01,57.06,1800.0,39.5798,39.6145,39.5798,39.6145,1800.0
2011-05-27 13:55:00,57.06,57.06,57.05,57.05,300.0,39.6145,39.6145,39.6075,39.6075,300.0
2011-05-27 14:00:00,57.04,57.07,57.03,57.03,2000.0,39.6006,39.6214,39.5937,39.5937,2000.0
2011-05-27 14:05:00,57.04,57.05,57.03,57.04,21100.0,39.6006,39.6075,39.5937,39.6006,21100.0
2011-05-27 14:10:00,57.02,57.04,57.02,57.03,2000.0,39.5867,39.6006,39.5867,39.5937,2000.0
2011-05-27 14:15:00,57.03,57.05,57.03,57.04,1700.0,39.5937,39.6075,39.5937,39.6006,1700.0
2011-05-27 14:20:00,57.05,57.05,57.03,57.05,1100.0,39.6075,39.6075,39.5937,39.6075,1100.0
2011-05-27 14:25:00,57.05,57.05,57.04,57.04,2300.0,39.6075,39.6075,39.6006,39.6006,2300.0
2011-05-27 14:30:00,57.04,57.04,57.04,57.04,0.0,39.6006,39.6006,39.6006,39.6006,0.0
2011-05-27 14:35:00,57.04,57.04,57.04,57.04,0.0,39.6006,39.6006,39.6006,39.6006,0.0
2011-05-27 14:40:00,57.03,57.03,57.0,57.0,3100.0,39.5937,39.5937,39.5728,39.5728,3100.0
2011-05-27 14:45:00,56.96,56.97,56.96,56.97,1500.0,39.5451,39.552,39.5451,39.552,1500.0
2011-05-27 14:50:00,56.97,56.98,56.96,56.98,3100.0,39.552,39.5589,39.5451,39.5589,3100.0
2011-05-27 14:55:00,56.98,56.98,56.98,56.98,0.0,39.5589,39.5589,39.5589,39.5589,0.0
2011-05-27 15:00:00,56.93,56.94,56.92,56.94,800.0,39.5242,39.5312,39.5173,39.5312,800.0
2011-05-27 15:05:00,56.95,56.96,56.95,56.96,400.0,39.5381,39.5451,39.5381,39.5451,400.0
2011-05-27 15:10:00,56.97,57.0,56.97,57.0,5600.0,39.552,39.5728,39.552,39.5728,5600.0
2011-05-27 15:15:00,56.98,57.0,56.98,57.0,300.0,39.5589,39.5728,39.5589,39.5728,300.0
2011-05-27 15:20:00,57.0,57.01,56.98,56.98,4500.0,39.5728,39.5798,39.5589,39.5589,4500.0
2011-05-27 15:25:00,57.01,57.02,57.01,57.02,1600.0,39.5798,39.5867,39.5798,39.5867,1600.0
2011-05-27 15:30:00,57.0,57.03,56.99,57.03,2900.0,39.5728,39.5937,39.5659,39.5937,2900.0
2011-05-27 15:35:00,57.05,57.07,57.04,57.06,1300.0,39.6075,39.6214,39.6006,39.6145,1300.0
2011-05-27 15:40:00,57.03,57.04,57.0,57.04,2500.0,39.5937,39.6006,39.5728,39.6006,2500.0
2011-05-27 15:45:00,57.03,57.05,57.03,57.04,1500.0,39.5937,39.6075,39.5937,39.6006,1500.0
2011-05-27 15:50:00,57.04,57.04,57.0,57.01,3000.0,39.6006,39.6006,39.5728,39.5798,3000.0
2011-05-27 15:55:00,57.01,57.03,57.01,57.02,7800.0,39.5798,39.5937,39.5798,39.5867,7800.0
2011-05-31 09:30:00,57.59,57.65,57.58,57.62,23300.0,39.9824,40.0241,39.9755,40.0033,23300.0
2011-05-31 09:35:00,57.6,57.61,57.57,57.57,6800.0,39.9894,39.9963,39.9686,39.9686,6800.0
2011-05-31 09:40:00,57.57,57.6,57.52,57.53,11100.0,39.9686,39.9894,39.9338,39.9408,11100.0
2011-05-31 09:45:00,57.52,57.55,57.49,57.52,2400.0,39.9338,39.9547,39.913,39.9338,2400.0
2011-05-31 09:50:00,57.54,57.57,57.52,57.52,4700.0,39.9477,39.9686,39.9338,39.9338,4700.0
2011-05-31 09:55:00,57.53,57.54,57.45,57.45,5000.0,39.9408,39.9477,39.8852,39.8852,5000.0
2011-05-31 10:00:00,57.46,57.48,57.4,57.4,19500.0,39.8922,39.9061,39.8505,39.8505,19500.0
2011-05-31 10:05:00,57.42,57.43,57.41,57.43,1400.0,39.8644,39.8714,39.8575,39.8714,1400.0
2011-05-31 10:10:00,57.46,57.46,57.43,57.43,1900.0,39.8922,39.8922,39.8714,39.8714,1900.0
2011-05-31 10:15:00,57.43,57.43,57.39,57.4,2300.0,39.8714,39.8714,39.8436,39.8505,2300.0
2011-05-31 10:20:00,57.41,57.41,57.34,57.35,3900.0,39.8575,39.8575,39.8089,39.8158,3900.0
2011-05-31 10:25:00,57.35,57.39,57.34,57.38,1500.0,39.8158,39.8436,39.8089,39.8366,1500.0
2011-05-31 10:30:00,57.39,57.39,57.31,57.35,5000.0,39.8436,39.8436,39.7881,39.8158,5000.0
2011-05-31 10:35:00,57.33,57.36,57.33,57.34,7200.0,39.8019,39.8228,39.8019,39.8089,7200.0
2011-05-31 10:40:00,57.33,57.35,57.33,57.33,3300.0,39.8019,39.8158,39.8019,39.8019,3300.0
2011-05-31 10:45:00,57.34,57.38,57.34,57.36,5800.0,39.8089,39.8366,39.8089,39.8228,5800.0
2011-05-31 10:50:00,57.33,57.33,57.32,57.32,1600.0,39.8019,39.8019,39.795,39.795,1600.0
2011-05-31 10:55:00,57.34,57.34,57.32,57.32,3000.0,39.8089,39.8089,39.795,39.795,3000.0
2011-05-31 11:00:00,57.32,57.33,57.3,57.33,4400.0,39.795,39.8019,39.7811,39.8019,4400.0
2011-05-31 11:05:00,57.32,57.36,57.32,57.33,5300.0,39.795,39.8228,39.795,39.8019,5300.0
2011-05-31 11:10:00,57.35,57.35,57.35,57.35,600.0,39.8158,39.8158,39.8158,39.8158,600.0
2011-05-31 11:15:00,57.35,57.35,57.33,57.33,2300.0,39.8158,39.8158,39.8019,39.8019,2300.0
2011-05-31 11:20:00,57.34,57.35,57.34,57.35,2300.0,39.8089,39.8158,39.8089,39.8158,2300.0
2011-05-31 11:25:00,57.35,57.35,57.31,57.34,5500.0,39.8158,39.8158,39.7881,39.8089,5500.0
2011-05-31 11:30:00,57.36,57.37,57.35,57.37,10400.0,39.8228,39.8297,39.8158,39.8297,10400.0
2011-05-31 11:35:00,57.38,57.38,57.35,57.35,400.0,39.8366,39.8366,39.8158,39.8158,400.0
2011-05-31 11:40:00,57.35,57.36,57.34,57.35,2300.0,39.8158,39.8228,39.8089,39.8158,2300.0
2011-05-31 11:45:00,57.36,57.37,57.34,57.34,8400.0,39.8228,39.8297,39.8089,39.8089,8400.0
2011-05-31 11:50:00,57.34,57.34,57.34,57.34,100.0,39.8089,39.8089,39.8089,39.8089,100.0
2011-05-31 11:55:00,57.34,57.34,57.28,57.28,2800.0,39.8089,39.8089,39.7672,39.7672,2800.0
2011-05-31 12:00:00,57.27,57.28,57.23,57.25,7900.0,39.7603,39.7672,39.7325,39.7464,7900.0
2011-05-31 12:05:00,57.26,57.29,57.26,57.29,4000.0,39.7533,39.7742,39.7533,39.7742,4000.0
2011-05-31 12:10:00,57.3,57.3,57.27,57.27,200.0,39.7811,39.7811,39.7603,39.7603,200.0
2011-05-31 12:15:00,57.27,57.27,57.25,57.25,1800.0,39.7603,39.7603,39.7464,39.7464,1800.0
2011-05-31 12:20:00,57.27,57.27,57.25,57.25,5300.0,39.7603,39.7603,39.7464,39.7464,5300.0
2011-05-31 12:25:00,57.29,57.29,57.27,57.27,1600.0,39.7742,39.7742,39.7603,39.7603,1600.0
2011-05-31 12:30:00,57.27,57.27,57.19,57.2,7400.0,39.7603,39.7603,39.7047,39.7117,7400.0
2011-05-31 12:35:00,57.21,57.22,57.2,57.21,1700.0,39.7186,39.7256,39.7117,39.7186,1700.0
2011-05-31 12:40:00,57.24,57.24,57.21,57.22,3500.0,39.7395,39.7395,39.7186,39.7256,3500.0
2011-05-31 12:45:00,57.24,57.24,57.24,57.24,1700.0,39.7395,39.7395,39.7395,39.7395,1700.0
2011-05-31 12:50:00,57.24,57.25,57.23,57.23,800.0,39.7395,39.7464,39.7325,39.7325,800.0
2011-05-31 12:55:00,57.27,57.27,57.23,57.23,12500.0,39.7603,39.7603,39.7325,39.7325,12500.0
2011-05-31 13:00:00,57.24,57.27,57.24,57.27,3100.0,39.7395,39.7603,39.7395,39.7603,3100.0
2011-05-31 13:05:00,57.27,57.29,57.27,57.29,3000.0,39.7603,39.7742,39.7603,39.7742,3000.0
2011-05-31 13:10:00,57.28,57.28,57.28,57.28,100.0,39.7672,39.7672,39.7672,39.7672,100.0
2011-05-31 13:15:00,57.29,57.32,57.29,57.32,11000.0,39.7742,39.795,39.7742,39.795,11000.0
2011-05-31 13:20:00,57.32,57.34,57.32,57.32,4900.0,39.795,39.8089,39.795,39.795,4900.0
2011-05-31 13:25:00,57.31,57.32,57.31,57.31,3300.0,39.7881,39.795,39.7881,39.7881,3300.0
2011-05-31 13:30:00,57.32,57.32,57.31,57.32,800.0,39.795,39.795,39.7881,39.795,800.0
2011-05-31 13:35:00,57.34,57.34,57.31,57.32,6000.0,39.8089,39.8089,39.7881,39.795,6000.0
2011-05-31 13:40:00,57.3,57.34,57.3,57.34,1100.0,39.7811,39.8089,39.7811,39.8089,1100.0
2011-05-31 13:45:00,57.36,57.37,57.35,57.36,1500.0,39.8228,39.8297,39.8158,39.8228,1500.0
2011-05-31 13:50:00,57.38,57.38,57.38,57.38,3000.0,39.8366,39.8366,39.8366,39.8366,3000.0
2011-05-31 13:55:00,57.37,57.38,57.37,57.38,2100.0,39.8297,39.8366,39.8297,39.8366,2100.0
2011-05-31 14:00:00,57.37,57.37,57.36,57.37,26400.0,39.8297,39.8297,39.8228,39.8297,26400.0
2011-05-31 14:05:00,57.37,57.37,57.36,57.36,800.0,39.8297,39.8297,39.8228,39.8228,800.0
2011-05-31 14:10:00,57.38,57.38,57.36,57.37,1900.0,39.8366,39.8366,39.8228,39.8297,1900.0
2011-05-31 14:15:00,57.36,57.37,57.35,57.36,4300.0,39.8228,39.8297,39.8158,39.8228,4300.0
2011-05-31 14:20:00,57.35,57.36,57.33,57.36,4100.0,39.8158,39.8228,39.8019,39.8228,4100.0
2011-05-31 14:25:00,57.36,57.36,57.33,57.33,2300.0,39.8228,39.8228,39.8019,39.8019,2300.0
2011-05-31 14:30:00,57.32,57.33,57.31,57.33,2700.0,39.795,39.8019,39.7881,39.8019,2700.0
2011-05-31 14:35:00,57.33,57.34,57.33,57.33,600.0,39.8019,39.8089,39.8019,39.8019,600.0
2011-05-31 14:40:00,57.36,57.36,57.35,57.36,1100.0,39.8228,39.8228,39.8158,39.8228,1100.0
2011-05-31 14:45:00,57.36,57.36,57.33,57.34,900.0,39.8228,39.8228,39.8019,39.8089,900.0
2011-05-31 14:50:00,57.33,57.34,57.33,57.34,1100.0,39.8019,39.8089,39.8019,39.8089,1100.0
2011-05-31 14:55:00,57.35,57.35,57.34,57.35,1100.0,39.8158,39.8158,39.8089,39.8158,1100.0
2011-05-31 15:00:00,57.35,57.35,57.33,57.34,3300.0,39.8158,39.8158,39.8019,39.8089,3300.0
2011-05-31 15:05:00,57.33,57.33,57.31,57.31,1700.0,39.8019,39.8019,39.7881,39.7881,1700.0
2011-05-31 15:10:00,57.32,57.33,57.31,57.32,1500.0,39.795,39.8019,39.7881,39.795,1500.0
2011-05-31 15:15:00,57.31,57.34,57.31,57.34,4700.0,39.7881,39.8089,39.7881,39.8089,4700.0
2011-05-31 15:20:00,57.36,57.39,57.34,57.39,4000.0,39.8228,39.8436,39.8089,39.8436,4000.0
2011-05-31 15:25:00,57.38,57.41,57.38,57.39,27800.0,39.8366,39.8575,39.8366,39.8436,27800.0
2011-05-31 15:30:00,57.39,57.41,57.35,57.38,8700.0,39.8436,39.8575,39.8158,39.8366,8700.0
2011-05-31 15:35:00,57.38,57.39,57.36,57.37,6600.0,39.8366,39.8436,39.8228,39.8297,6600.0
2011-05-31 15:40:00,57.38,57.47,57.38,57.47,2800.0,39.8366,39.8991,39.8366,39.8991,2800.0
2011-05-31 15:45:00,57.48,57.52,57.48,57.51,9900.0,39.9061,39.9338,39.9061,39.9269,9900.0
2011-05-31 15:50:00,57.52,57.56,57.5,57.55,18200.0,39.9338,39.9616,39.92,39.9547,18200.0
2011-05-31 15:55:00,57.55,57.6,57.55,57.6,7600.0,39.9547,39.9894,39.9547,39.9894,7600.0
2011-06-01 09:30:00,57.43,57.44,57.4,57.41,20200.0,39.8714,39.8783,39.8505,39.8575,20200.0
2011-06-01 09:35:00,57.41,57.42,57.36,57.37,6300.0,39.8575,39.8644,39.8228,39.8297,6300.0
2011-06-01 09:40:00,57.37,57.37,57.37,57.37,0.0,39.8297,39.8297,39.8297,39.8297,0.0
2011-06-01 09:45:00,57.35,57.37,57.34,57.34,5700.0,39.8158,39.8297,39.8089,39.8089,5700.0
2011-06-01 09:50:00,57.31,57.32,57.28,57.29,4100.0,39.7881,39.795,39.7672,39.7742,4100.0
2011-06-01 09:55:00,57.31,57.34,57.27,57.27,3400.0,39.7881,39.8089,39.7603,39.7603,3400.0
2011-06-01 10:00:00,57.26,57.26,57.09,57.13,19400.0,39.7533,39.7533,39.6353,39.6631,19400.0
2011-06-01 10:05:00,57.14,57.17,57.09,57.09,20700.0,39.67,39.6909,39.6353,39.6353,20700.0
2011-06-01 10:10:00,57.08,57.08,56.98,57.0,13800.0,39.6284,39.6284,39.5589,39.5728,13800.0
2011-06-01 10:15:00,57.01,57.06,56.99,57.06,4400.0,39.5798,39.6145,39.5659,39.6145,4400.0
2011-06-01 10:20:00,57.03,57.07,57.03,57.04,1600.0,39.5937,39.6214,39.5937,39.6006,1600.0
2011-06-01 10:25:00,57.02,57.03,57.0,57.03,1600.0,39.5867,39.5937,39.5728,39.5937,1600.0
2011-06-01 10:30:00,56.99,57.01,56.95,56.96,7700.0,39.5659,39.5798,39.5381,39.5451,7700.0
2011-06-01 10:35:00,56.99,57.0,56.94,56.95,11200.0,39.5659,39.5728,39.5312,39.5381,11200.0
2011-06-01 10:40:00,56.92,56.96,56.87,56.87,21500.0,39.5173,39.5451,39.4826,39.4826,21500.0
2011-06-01 10:45:00,56.89,56.9,56.83,56.84,6700.0,39.4965,39.5034,39.4548,39.4617,6700.0
2011-06-01 10:50:00,56.84,56.84,56.76,56.82,9300.0,39.4617,39.4617,39.4062,39.4479,9300.0
2011-06-01 10:55:00,56.82,56.88,56.81,56.88,2700.0,39.4479,39.4895,39.4409,39.4895,2700.0
2011-06-01 11:00:00,56.89,56.9,56.87,56.88,2300.0,39.4965,39.5034,39.4826,39.4895,2300.0
2011-06-01 11:05:00,56.9,56.95,56.9,56.95,1700.0,39.5034,39.5381,39.5034,39.5381,1700.0
2011-06-01 11:10:00,56.95,56.95,56.91,56.91,4000.0,39.5381,39.5381,39.5103,39.5103,4000.0
2011-06-01 11:15:00,56.9,56.93,56.9,56.91,2400.0,39.5034,39.5242,39.5034,39.5103,2400.0
2011-06-01 11:20:00,56.9,56.94,56.9,56.92,2400.0,39.5034,39.5312,39.5034,39.5173,2400.0
2011-06-01 11:25:00,56.91,56.97,56.91,56.97,5300.0,39.5103,39.552,39.5103,39.552,5300.0
2011-06-01 11:30:00,56.99,57.0,56.9,56.91,4500.0,39.5659,39.5728,39.5034,39.5103,4500.0
2011-06-01 11:35:00,56.9,56.9,56.87,56.88,3600.0,39.5034,39.5034,39.4826,39.4895,3600.0
2011-06-01 11:40:00,56.88,56.92,56.88,56.91,1100.0,39.4895,39.5173,39.4895,39.5103,1100.0
2011-06-01 11:45:00,56.91,56.92,56.86,56.89,1700.0,39.5103,39.5173,39.4756,39.4965,1700.0
2011-06-01 11:50:00,56.86,56.9,56.86,56.86,600.0,39.4756,39.5034,39.4756,39.4756,600.0
2011-06-01 11:55:00,56.86,56.88,56.86,56.88,14500.0,39.4756,39.4895,39.4756,39.4895,14500.0
2011-06-01 12:00:00,56.87,56.9,56.85,56.85,5700.0,39.4826,39.5034,39.4687,39.4687,5700.0
2011-06-01 12:05:00,56.84,56.84,56.74,56.78,20200.0,39.4617,39.4617,39.3923,39.4201,20200.0
2011-06-01 12:10:00,56.74,56.74,56.68,56.7,2100.0,39.3923,39.3923,39.3507,39.3646,2100.0
2011-06-01 12:15:00,56.71,56.71,56.65,56.69,1100.0,39.3715,39.3715,39.3298,39.3576,1100.0
2011-06-01 12:20:00,56.69,56.71,56.65,56.71,5400.0,39.3576,39.3715,39.3298,39.3715,5400.0
2011-06-01 12:25:00,56.71,56.72,56.69,56.7,3100.0,39.3715,39.3784,39.3576,39.3646,3100.0
2011-06-01 12:30:00,56.72,56.75,56.72,56.74,1000.0,39.3784,39.3993,39.3784,39.3923,1000.0
2011-06-01 12:35:00,56.73,56.77,56.73,56.77,2900.0,39.3854,39.4131,39.3854,39.4131,2900.0
2011-06-01 12:40:00,56.76,56.76,56.72,56.72,600.0,39.4062,39.4062,39.3784,39.3784,600.0
2011-06-01 12:45:00,56.75,56.75,56.72,56.73,5900.0,39.3993,39.3993,39.3784,39.3854,5900.0
2011-06-01 12:50:00,56.73,56.73,56.73,56.73,700.0,39.3854,39.3854,39.3854,39.3854,700.0
2011-06-01 12:55:00,56.72,56.73,56.68,56.69,10700.0,39.3784,39.3854,39.3507,39.3576,10700.0
2011-06-01 13:00:00,56.7,56.73,56.7,56.7,1600.0,39.3646,39.3854,39.3646,39.3646,1600.0
2011-06-01 13:05:00,56.7,56.7,56.67,56.67,2600.0,39.3646,39.3646,39.3437,39.3437,2600.0
2011-06-01 13:10:00,56.66,56.66,56.6,56.6,2900.0,39.3368,39.3368,39.2951,39.2951,2900.0
2011-06-01 13:15:00,56.6,56.65,56.58,56.62,20500.0,39.2951,39.3298,39.2812,39.309,20500.0
2011-06-01 13:20:00,56.63,56.65,56.57,56.6,6200.0,39.316,39.3298,39.2743,39.2951,6200.0
2011-06-01 13:25:00,56.59,56.62,56.51,56.55,19000.0,39.2882,39.309,39.2326,39.2604,19000.0
2011-06-01 13:30:00,56.55,56.6,56.52,56.6,5900.0,39.2604,39.2951,39.2396,39.2951,5900.0
2011-06-01 13:35:00,56.6,56.61,56.58,56.61,1200.0,39.2951,39.3021,39.2812,39.3021,1200.0
2011-06-01 13:40:00,56.62,56.63,56.62,56.62,1800.0,39.309,39.316,39.309,39.309,1800.0
2011-06-01 13:45:00,56.63,56.64,56.61,56.63,4200.0,39.316,39.3229,39.3021,39.316,4200.0
2011-06-01 13:50:00,56.63,56.63,56.59,56.59,4100.0,39.316,39.316,39.2882,39.2882,4100.0
2011-06-01 13:55:00,56.6,56.65,56.59,56.65,4900.0,39.2951,39.3298,39.2882,39.3298,4900.0
2011-06-01 14:00:00,56.64,56.65,56.61,56.63,7000.0,39.3229,39.3298,39.3021,39.316,7000.0
2011-06-01 14:05:00,56.61,56.62,56.6,56.61,2600.0,39.3021,39.309,39.2951,39.3021,2600.0
2011-06-01 14:10:00,56.61,56.61,56.52,56.54,13200.0,39.3021,39.3021,39.2396,39.2535,13200.0
2011-06-01 14:15:00,56.54,56.59,56.53,56.59,4400.0,39.2535,39.2882,39.2465,39.2882,4400.0
2011-06-01 14:20:00,56.61,56.63,56.59,56.59,2500.0,39.3021,39.316,39.2882,39.2882,2500.0
2011-06-01 14:25:00,56.59,56.59,56.56,56.56,3600.0,39.2882,39.2882,39.2674,39.2674,3600.0
2011-06-01 14:30:00,56.55,56.55,56.47,56.51,14900.0,39.2604,39.2604,39.2049,39.2326,14900.0
2011-06-01 14:35:00,56.51,56.55,56.48,56.54,7400.0,39.2326,39.2604,39.2118,39.2535,7400.0
2011-06-01 14:40:00,56.52,56.52,56.46,56.49,2800.0,39.2396,39.2396,39.1979,39.2188,2800.0
2011-06-01 14:45:00,56.49,56.53,56.45,56.51,11200.0,39.2188,39.2465,39.191,39.2326,11200.0
2011-06-01 14:50:00,56.51,56.56,56.5,56.55,3300.0,39.2326,39.2674,39.2257,39.2604,3300.0
2011-06-01 14:55:00,56.56,56.58,56.55,56.58,5900.0,39.2674,39.2812,39.2604,39.2812,5900.0
2011-06-01 15:00:00,56.57,56.58,56.53,56.58,6700.0,39.2743,39.2812,39.2465,39.2812,6700.0
2011-06-01 15:05:00,56.56,56.61,56.55,56.57,5400.0,39.2674,39.3021,39.2604,39.2743,5400.0
2011-06-01 15:10:00,56.57,56.58,56.48,56.48,2200.0,39.2743,39.2812,39.2118,39.2118,2200.0
2011-06-01 15:15:00,56.47,56.48,56.45,56.47,1400.0,39.2049,39.2118,39.191,39.2049,1400.0
2011-06-01 15:20:00,56.47,56.48,56.38,56.39,70100.0,39.2049,39.2118,39.1424,39.1493,70100.0
2011-06-01 15:25:00,56.4,56.45,56.39,56.45,3900.0,39.1563,39.191,39.1493,39.191,3900.0
2011-06-01 15:30:00,56.46,56.49,56.45,56.48,1000.0,39.1979,39.2188,39.191,39.2118,1000.0
2011-06-01 15:35:00,56.47,56.47,56.46,56.47,1500.0,39.2049,39.2049,39.1979,39.2049,1500.0
2011-06-01 15:40:00,56.43,56.43,56.31,56.31,23400.0,39.1771,39.1771,39.0938,39.0938,23400.0
2011-06-01 15:45:00,56.29,56.32,56.26,56.26,10000.0,39.0799,39.1007,39.0591,39.0591,10000.0
2011-06-01 15:50:00,56.26,56.31,56.24,56.31,5400.0,39.0591,39.0938,39.0452,39.0938,5400.0
2011-06-01 15:55:00,56.32,56.32,56.29,56.29,4800.0,39.1007,39.1007,39.0799,39.0799,4800.0
2011-06-02 09:30:00,56.39,56.39,56.29,56.36,17700.0,39.1493,39.1493,39.0799,39.1285,17700.0
2011-06-02 09:35:00,56.39,56.45,56.28,56.32,15300.0,39.1493,39.191,39.073,39.1007,15300.0
2011-06-02 09:40:00,56.25,56.3,56.15,56.15,1100.0,39.0521,39.0868,38.9827,38.9827,1100.0
2011-06-02 09:45:00,56.16,56.22,56.04,56.08,9500.0,38.9897,39.0313,38.9063,38.9341,9500.0
2011-06-02 09:50:00,56.06,56.23,56.06,56.16,9000.0,38.9202,39.0382,38.9202,38.9897,9000.0
2011-06-02 09:55:00,56.17,56.21,56.16,56.21,2600.0,38.9966,39.0244,38.9897,39.0244,2600.0
2011-06-02 10:00:00,56.24,56.29,56.18,56.29,6200.0,39.0452,39.0799,39.0035,39.0799,6200.0
2011-06-02 10:05:00,56.28,56.28,56.24,56.26,3100.0,39.073,39.073,39.0452,39.0591,3100.0
2011-06-02 10:10:00,56.26,56.3,56.23,56.23,2700.0,39.0591,39.0868,39.0382,39.0382,2700.0
2011-06-02 10:15:00,56.21,56.21,56.19,56.19,500.0,39.0244,39.0244,39.0105,39.0105,500.0
2011-06-02 10:20:00,56.15,56.19,56.15,56.19,400.0,38.9827,39.0105,38.9827,39.0105,400.0
2011-06-02 10:25:00,56.2,56.21,56.16,56.16,1100.0,39.0174,39.0244,38.9897,38.9897,1100.0
2011-06-02 10:30:00,56.21,56.26,56.2,56.24,5900.0,39.0244,39.0591,39.0174,39.0452,5900.0
2011-06-02 10:35:00,56.27,56.3,56.26,56.29,600.0,39.066,39.0868,39.0591,39.0799,600.0
2011-06-02 10:40:00,56.28,56.35,56.28,56.28,3200.0,39.073,39.1216,39.073,39.073,3200.0
2011-06-02 10:45:00,56.27,56.33,56.27,56.28,23100.0,39.066,39.1077,39.066,39.073,23100.0
2011-06-02 10:50:00,56.29,56.29,56.29,56.29,200.0,39.0799,39.0799,39.0799,39.0799,200.0
2011-06-02 10:55:00,56.26,56.26,56.22,56.23,3300.0,39.0591,39.0591,39.0313,39.0382,3300.0
2011-06-02 11:00:00,56.22,56.27,56.2,56.27,3400.0,39.0313,39.066,39.0174,39.066,3400.0
2011-06-02 11:05:00,56.26,56.26,56.18,56.18,1000.0,39.0591,39.0591,39.0035,39.0035,1000.0
2011-06-02 11:10:00,56.18,56.18,56.11,56.11,1600.0,39.0035,39.0035,38.9549,38.9549,1600.0
2011-06-02 11:15:00,56.14,56.15,56.11,56.13,4200.0,38.9758,38.9827,38.9549,38.9688,4200.0
2011-06-02 11:20:00,56.13,56.15,56.07,56.1,4700.0,38.9688,38.9827,38.9272,38.948,4700.0
2011-06-02 11:25:00,56.09,56.09,56.03,56.03,8200.0,38.9411,38.9411,38.8994,38.8994,8200.0
2011-06-02 11:30:00,56.02,56.02,55.93,55.93,15500.0,38.8925,38.8925,38.83,38.83,15500.0
2011-06-02 11:35:00,55.95,55.99,55.91,55.92,6000.0,38.8439,38.8716,38.8161,38.823,6000.0
2011-06-02 11:40:00,55.91,55.97,55.9,55.97,1900.0,38.8161,38.8577,38.8091,38.8577,1900.0
2011-06-02 11:45:00,55.97,55.97,55.86,55.9,11800.0,38.8577,38.8577,38.7814,38.8091,11800.0
2011-06-02 11:50:00,55.93,55.94,55.9,55.93,13100.0,38.83,38.8369,38.8091,38.83,13100.0
2011-06-02 11:55:00,55.96,56.0,55.96,55.99,2000.0,38.8508,38.8786,38.8508,38.8716,2000.0
2011-06-02 12:00:00,55.99,55.99,55.96,55.96,2600.0,38.8716,38.8716,38.8508,38.8508,2600.0
2011-06-02 12:05:00,55.95,55.95,55.9,55.9,1200.0,38.8439,38.8439,38.8091,38.8091,1200.0
2011-06-02 12:10:00,55.91,55.91,55.9,55.9,3300.0,38.8161,38.8161,38.8091,38.8091,3300.0
2011-06-02 12:15:00,55.94,56.01,55.94,56.01,5000.0,38.8369,38.8855,38.8369,38.8855,5000.0
2011-06-02 12:20:00,56.01,56.03,56.0,56.0,1500.0,38.8855,38.8994,38.8786,38.8786,1500.0
2011-06-02 12:25:00,55.99,56.0,55.98,56.0,1000.0,38.8716,38.8786,38.8647,38.8786,1000.0
2011-06-02 12:30:00,56.01,56.01,55.97,55.99,1400.0,38.8855,38.8855,38.8577,38.8716,1400.0
2011-06-02 12:35:00,56.01,56.01,55.94,55.96,1400.0,38.8855,38.8855,38.8369,38.8508,1400.0
2011-06-02 12:40:00,55.97,56.08,55.97,56.08,3800.0,38.8577,38.9341,38.8577,38.9341,3800.0
2011-06-02 12:45:00,56.07,56.1,56.04,56.09,5100.0,38.9272,38.948,38.9063,38.9411,5100.0
2011-06-02 12:50:00,56.1,56.17,56.1,56.16,6000.0,38.948,38.9966,38.948,38.9897,6000.0
2011-06-02 12:55:00,56.15,56.15,56.13,56.13,3000.0,38.9827,38.9827,38.9688,38.9688,3000.0
2011-06-02 13:00:00,56.13,56.18,56.13,56.18,4400.0,38.9688,39.0035,38.9688,39.0035,4400.0
2011-06-02 13:05:00,56.22,56.23,56.16,56.17,2300.0,39.0313,39.0382,38.9897,38.9966,2300.0
2011-06-02 13:10:00,56.17,56.17,56.16,56.16,500.0,38.9966,38.9966,38.9897,38.9897,500.0
2011-06-02 13:15:00,56.12,56.16,56.11,56.16,3900.0,38.9619,38.9897,38.9549,38.9897,3900.0
2011-06-02 13:20:00,56.17,56.17,56.15,56.15,6200.0,38.9966,38.9966,38.9827,38.9827,6200.0
2011-06-02 13:25:00,56.18,56.22,56.14,56.19,6900.0,39.0035,39.0313,38.9758,39.0105,6900.0
2011-06-02 13:30:00,56.19,56.19,56.1,56.11,39800.0,39.0105,39.0105,38.948,38.9549,39800.0
2011-06-02 13:35:00,56.1,56.11,56.1,56.11,1900.0,38.948,38.9549,38.948,38.9549,1900.0
2011-06-02 13:40:00,56.11,56.13,56.11,56.13,300.0,38.9549,38.9688,38.9549,38.9688,300.0
2011-06-02 13:45:00,56.16,56.16,56.13,56.13,1900.0,38.9897,38.9897,38.9688,38.9688,1900.0
2011-06-02 13:50:00,56.11,56.14,56.08,56.14,1800.0,38.9549,38.9758,38.9341,38.9758,1800.0
2011-06-02 13:55:00,56.17,56.26,56.17,56.26,5100.0,38.9966,39.0591,38.9966,39.0591,5100.0
2011-06-02 14:00:00,56.25,56.29,56.24,56.26,4800.0,39.0521,39.0799,39.0452,39.0591,4800.0
2011-06-02 14:05:00,56.23,56.24,56.22,56.23,3200.0,39.0382,39.0452,39.0313,39.0382,3200.0
2011-06-02 14:10:00,56.24,56.31,56.24,56.3,3900.0,39.0452,39.0938,39.0452,39.0868,3900.0
2011-06-02 14:15:00,56.31,56.31,56.16,56.21,2400.0,39.0938,39.0938,38.9897,39.0244,2400.0
2011-06-02 14:20:00,56.14,56.14,56.14,56.14,100.0,38.9758,38.9758,38.9758,38.9758,100.0
2011-06-02 14:25:00,56.17,56.18,56.15,56.15,1000.0,38.9966,39.0035,38.9827,38.9827,1000.0
2011-06-02 14:30:00,56.17,56.25,56.17,56.25,4300.0,38.9966,39.0521,38.9966,39.0521,4300.0
2011-06-02 14:35:00,56.23,56.25,56.23,56.24,1600.0,39.0382,39.0521,39.0382,39.0452,1600.0
2011-06-02 14:40:00,56.24,56.26,56.24,56.26,500.0,39.0452,39.0591,39.0452,39.0591,500.0
2011-06-02 14:45:00,56.24,56.27,56.22,56.27,2100.0,39.0452,39.066,39.0313,39.066,2100.0
2011-06-02 14:50:00,56.32,56.32,56.28,56.28,2400.0,39.1007,39.1007,39.073,39.073,2400.0
2011-06-02 14:55:00,56.31,56.32,56.27,56.32,22500.0,39.0938,39.1007,39.066,39.1007,22500.0
2011-06-02 15:00:00,56.32,56.35,56.29,56.32,17100.0,39.1007,39.1216,39.0799,39.1007,17100.0
2011-06-02 15:05:00,56.31,56.33,56.28,56.28,3000.0,39.0938,39.1077,39.073,39.073,3000.0
2011-06-02 15:10:00,56.3,56.3,56.28,56.29,900.0,39.0868,39.0868,39.073,39.0799,900.0
2011-06-02 15:15:00,56.27,56.27,56.24,56.24,400.0,39.066,39.066,39.0452,39.0452,400.0
2011-06-02 15:20:00,56.24,56.27,56.23,56.26,4800.0,39.0452,39.066,39.0382,39.0591,4800.0
2011-06-02 15:25:00,56.25,56.25,56.23,56.24,1400.0,39.0521,39.0521,39.0382,39.0452,1400.0
2011-06-02 15:30:00,56.26,56.26,56.21,56.21,1500.0,39.0591,39.0591,39.0244,39.0244,1500.0
2011-06-02 15:35:00,56.22,56.22,56.18,56.22,64100.0,39.0313,39.0313,39.0035,39.0313,64100.0
2011-06-02 15:40:00,56.19,56.25,56.19,56.23,2100.0,39.0105,39.0521,39.0105,39.0382,2100.0
2011-06-02 15:45:00,56.22,56.22,56.17,56.17,4200.0,39.0313,39.0313,38.9966,38.9966,4200.0
2011-06-02 15:50:00,56.15,56.15,56.1,56.13,4900.0,38.9827,38.9827,38.948,38.9688,4900.0
2011-06-02 15:55:00,56.12,56.17,56.12,56.17,2900.0,38.9619,38.9966,38.9619,38.9966,2900.0
2011-06-03 09:30:00,55.51,55.57,55.45,55.56,24000.0,38.5384,38.58,38.4967,38.5731,24000.0
2011-06-03 09:35:00,55.57,55.61,55.55,55.58,4900.0,38.58,38.6078,38.5662,38.587,4900.0
2011-06-03 09:40:00,55.61,55.64,55.59,55.62,5000.0,38.6078,38.6286,38.5939,38.6148,5000.0
2011-06-03 09:45:00,55.66,55.67,55.64,55.66,4800.0,38.6425,38.6495,38.6286,38.6425,4800.0
2011-06-03 09:50:00,55.68,55.68,55.59,55.59,4200.0,38.6564,38.6564,38.5939,38.5939,4200.0
2011-06-03 09:55:00,55.61,55.71,55.6,55.66,15700.0,38.6078,38.6772,38.6009,38.6425,15700.0
2011-06-03 10:00:00,55.73,55.79,55.67,55.76,15100.0,38.6911,38.7328,38.6495,38.7119,15100.0
2011-06-03 10:05:00,55.75,55.75,55.69,55.74,5100.0,38.705,38.705,38.6633,38.6981,5100.0
2011-06-03 10:10:00,55.77,55.82,55.7,55.7,7100.0,38.7189,38.7536,38.6703,38.6703,7100.0
2011-06-03 10:15:00,55.71,55.73,55.68,55.68,3100.0,38.6772,38.6911,38.6564,38.6564,3100.0
2011-06-03 10:20:00,55.68,55.69,55.63,55.67,4800.0,38.6564,38.6633,38.6217,38.6495,4800.0
2011-06-03 10:25:00,55.71,55.84,55.71,55.82,13400.0,38.6772,38.7675,38.6772,38.7536,13400.0
2011-06-03 10:30:00,55.81,55.9,55.81,55.87,3500.0,38.7467,38.8091,38.7467,38.7883,3500.0
2011-06-03 10:35:00,55.92,55.92,55.82,55.87,11400.0,38.823,38.823,38.7536,38.7883,11400.0
2011-06-03 10:40:00,55.86,55.96,55.86,55.93,3500.0,38.7814,38.8508,38.7814,38.83,3500.0
2011-06-03 10:45:00,55.94,55.98,55.9,55.9,7200.0,38.8369,38.8647,38.8091,38.8091,7200.0
2011-06-03 10:50:00,55.89,55.93,55.81,55.82,3900.0,38.8022,38.83,38.7467,38.7536,3900.0
2011-06-03 10:55:00,55.82,55.86,55.82,55.85,2600.0,38.7536,38.7814,38.7536,38.7744,2600.0
2011-06-03 11:00:00,55.85,55.92,55.85,55.91,5300.0,38.7744,38.823,38.7744,38.8161,5300.0
2011-06-03 11:05:00,55.9,55.9,55.8,55.82,7700.0,38.8091,38.8091,38.7397,38.7536,7700.0
2011-06-03 11:10:00,55.82,55.84,55.8,55.82,1100.0,38.7536,38.7675,38.7397,38.7536,1100.0
2011-06-03 11:15:00,55.83,55.84,55.76,55.79,3600.0,38.7605,38.7675,38.7119,38.7328,3600.0
2011-06-03 11:20:00,55.78,55.87,55.78,55.82,14200.0,38.7258,38.7883,38.7258,38.7536,14200.0
2011-06-03 11:25:00,55.82,55.85,55.76,55.78,4100.0,38.7536,38.7744,38.7119,38.7258,4100.0
2011-06-03 11:30:00,55.81,55.86,55.81,55.83,3000.0,38.7467,38.7814,38.7467,38.7605,3000.0
2011-06-03 11:35:00,55.8,55.8,55.74,55.74,5100.0,38.7397,38.7397,38.6981,38.6981,5100.0
2011-06-03 11:40:00,55.72,55.78,55.72,55.78,6400.0,38.6842,38.7258,38.6842,38.7258,6400.0
2011-06-03 11:45:00,55.81,55.82,55.77,55.81,2100.0,38.7467,38.7536,38.7189,38.7467,2100.0
2011-06-03 11:50:00,55.83,55.86,55.83,55.84,4000.0,38.7605,38.7814,38.7605,38.7675,4000.0
2011-06-03 11:55:00,55.84,55.86,55.84,55.86,3700.0,38.7675,38.7814,38.7675,38.7814,3700.0
2011-06-03 12:00:00,55.88,55.91,55.85,55.85,2900.0,38.7953,38.8161,38.7744,38.7744,2900.0
2011-06-03 12:05:00,55.84,55.88,55.83,55.86,2200.0,38.7675,38.7953,38.7605,38.7814,2200.0
2011-06-03 12:10:00,55.86,55.91,55.86,55.9,4100.0,38.7814,38.8161,38.7814,38.8091,4100.0
2011-06-03 12:15:00,55.88,55.92,55.88,55.92,6200.0,38.7953,38.823,38.7953,38.823,6200.0
2011-06-03 12:20:00,55.92,55.97,55.92,55.94,6000.0,38.823,38.8577,38.823,38.8369,6000.0
2011-06-03 12:25:00,55.93,55.96,55.93,55.96,300.0,38.83,38.8508,38.83,38.8508,300.0
2011-06-03 12:30:00,55.95,55.96,55.93,55.96,1900.0,38.8439,38.8508,38.83,38.8508,1900.0
2011-06-03 12:35:00,55.95,56.0,55.92,55.99,2800.0,38.8439,38.8786,38.823,38.8716,2800.0
2011-06-03 12:40:00,55.98,56.01,55.98,56.01,2800.0,38.8647,38.8855,38.8647,38.8855,2800.0
2011-06-03 12:45:00,56.04,56.06,56.02,56.06,2900.0,38.9063,38.9202,38.8925,38.9202,2900.0
2011-06-03 12:50:00,56.07,56.07,56.02,56.03,1300.0,38.9272,38.9272,38.8925,38.8994,1300.0
2011-06-03 12:55:00,56.01,56.02,55.97,56.0,2500.0,38.8855,38.8925,38.8577,38.8786,2500.0
2011-06-03 13:00:00,55.99,55.99,55.96,55.96,400.0,38.8716,38.8716,38.8508,38.8508,400.0
2011-06-03 13:05:00,55.95,55.99,55.95,55.99,1800.0,38.8439,38.8716,38.8439,38.8716,1800.0
2011-06-03 13:10:00,55.97,55.98,55.95,55.97,7100.0,38.8577,38.8647,38.8439,38.8577,7100.0
2011-06-03 13:15:00,55.98,55.98,55.96,55.97,2100.0,38.8647,38.8647,38.8508,38.8577,2100.0
2011-06-03 13:20:00,55.95,55.96,55.93,55.93,6600.0,38.8439,38.8508,38.83,38.83,6600.0
2011-06-03 13:25:00,55.88,55.9,55.88,55.9,400.0,38.7953,38.8091,38.7953,38.8091,400.0
2011-06-03 13:30:00,55.9,55.9,55.88,55.89,500.0,38.8091,38.8091,38.7953,38.8022,500.0
2011-06-03 13:35:00,55.92,55.95,55.91,55.93,4500.0,38.823,38.8439,38.8161,38.83,4500.0
2011-06-03 13:40:00,55.93,55.97,55.93,55.95,1400.0,38.83,38.8577,38.83,38.8439,1400.0
2011-06-03 13:45:00,55.95,55.99,55.95,55.99,5800.0,38.8439,38.8716,38.8439,38.8716,5800.0
2011-06-03 13:50:00,55.96,55.98,55.96,55.97,1000.0,38.8508,38.8647,38.8508,38.8577,1000.0
2011-06-03 13:55:00,55.98,55.98,55.86,55.86,12600.0,38.8647,38.8647,38.7814,38.7814,12600.0
2011-06-03 14:00:00,55.87,55.88,55.81,55.85,2400.0,38.7883,38.7953,38.7467,38.7744,2400.0
2011-06-03 14:05:00,55.85,55.85,55.82,55.82,2500.0,38.7744,38.7744,38.7536,38.7536,2500.0
2011-06-03 14:10:00,55.82,55.86,55.81,55.83,4100.0,38.7536,38.7814,38.7467,38.7605,4100.0
2011-06-03 14:15:00,55.83,55.85,55.83,55.85,1000.0,38.7605,38.7744,38.7605,38.7744,1000.0
2011-06-03 14:20:00,55.82,55.83,55.81,55.81,1600.0,38.7536,38.7605,38.7467,38.7467,1600.0
2011-06-03 14:25:00,55.83,55.85,55.82,55.82,13500.0,38.7605,38.7744,38.7536,38.7536,13500.0
2011-06-03 14:30:00,55.82,55.83,55.78,55.79,3500.0,38.7536,38.7605,38.7258,38.7328,3500.0
2011-06-03 14:35:00,55.8,55.81,55.74,55.75,4800.0,38.7397,38.7467,38.6981,38.705,4800.0
2011-06-03 14:40:00,55.75,55.79,55.73,55.79,2800.0,38.705,38.7328,38.6911,38.7328,2800.0
2011-06-03 14:45:00,55.8,55.81,55.79,55.8,2900.0,38.7397,38.7467,38.7328,38.7397,2900.0
2011-06-03 14:50:00,55.81,55.81,55.79,55.8,1900.0,38.7467,38.7467,38.7328,38.7397,1900.0
2011-06-03 14:55:00,55.78,55.8,55.72,55.72,1100.0,38.7258,38.7397,38.6842,38.6842,1100.0
2011-06-03 15:00:00,55.71,55.71,55.67,55.69,5100.0,38.6772,38.6772,38.6495,38.6633,5100.0
2011-06-03 15:05:00,55.67,55.67,55.62,55.62,2600.0,38.6495,38.6495,38.6148,38.6148,2600.0
2011-06-03 15:10:00,55.64,55.64,55.6,55.62,28200.0,38.6286,38.6286,38.6009,38.6148,28200.0
2011-06-03 15:15:00,55.63,55.66,55.6,55.61,16000.0,38.6217,38.6425,38.6009,38.6078,16000.0
2011-06-03 15:20:00,55.6,55.66,55.6,55.66,1600.0,38.6009,38.6425,38.6009,38.6425,1600.0
2011-06-03 15:25:00,55.66,55.66,55.64,55.66,2500.0,38.6425,38.6425,38.6286,38.6425,2500.0
2011-06-03 15:30:00,55.67,55.75,55.67,55.74,5100.0,38.6495,38.705,38.6495,38.6981,5100.0
2011-06-03 15:35:00,55.73,55.76,55.71,55.76,3100.0,38.6911,38.7119,38.6772,38.7119,3100.0
2011-06-03 15:40:00,55.76,55.8,55.75,55.75,12800.0,38.7119,38.7397,38.705,38.705,12800.0
2011-06-03 15:45:00,55.74,55.74,55.7,55.71,2300.0,38.6981,38.6981,38.6703,38.6772,2300.0
2011-06-03 15:50:00,55.7,55.7,55.6,55.6,2300.0,38.6703,38.6703,38.6009,38.6009,2300.0
2011-06-03 15:55:00,55.6,55.69,55.6,55.67,3300.0,38.6009,38.6633,38.6009,38.6495,3300.0
2011-06-06 09:30:00,55.54,55.54,55.4,55.48,27200.0,38.5592,38.5592,38.462,38.5176,27200.0
2011-06-06 09:35:00,55.5,55.55,55.5,55.53,6900.0,38.5314,38.5662,38.5314,38.5523,6900.0
2011-06-06 09:40:00,55.52,55.52,55.42,55.47,13000.0,38.5453,38.5453,38.4759,38.5106,13000.0
2011-06-06 09:45:00,55.47,55.47,55.38,55.4,7500.0,38.5106,38.5106,38.4481,38.462,7500.0
2011-06-06 09:50:00,55.39,55.39,55.32,55.34,13600.0,38.4551,38.4551,38.4065,38.4204,13600.0
2011-06-06 09:55:00,55.34,55.34,55.32,55.34,5600.0,38.4204,38.4204,38.4065,38.4204,5600.0
2011-06-06 10:00:00,55.34,55.35,55.28,55.28,6000.0,38.4204,38.4273,38.3787,38.3787,6000.0
2011-06-06 10:05:00,55.28,55.29,55.18,55.18,7100.0,38.3787,38.3856,38.3093,38.3093,7100.0
2011-06-06 10:10:00,55.19,55.24,55.19,55.24,2300.0,38.3162,38.3509,38.3162,38.3509,2300.0
2011-06-06 10:15:00,55.22,55.23,55.17,55.2,2000.0,38.337,38.344,38.3023,38.3232,2000.0
2011-06-06 10:20:00,55.19,55.26,55.17,55.26,8600.0,38.3162,38.3648,38.3023,38.3648,8600.0
2011-06-06 10:25:00,55.27,55.3,55.27,55.29,5200.0,38.3718,38.3926,38.3718,38.3856,5200.0
2011-06-06 10:30:00,55.28,55.3,55.27,55.3,2400.0,38.3787,38.3926,38.3718,38.3926,2400.0
2011-06-06 10:35:00,55.3,55.3,55.3,55.3,1800.0,38.3926,38.3926,38.3926,38.3926,1800.0
2011-06-06 10:40:00,55.27,55.28,55.24,55.25,5000.0,38.3718,38.3787,38.3509,38.3579,5000.0
2011-06-06 10:45:00,55.25,55.25,55.19,55.22,1600.0,38.3579,38.3579,38.3162,38.337,1600.0
2011-06-06 10:50:00,55.25,55.28,55.25,55.26,1600.0,38.3579,38.3787,38.3579,38.3648,1600.0
2011-06-06 10:55:00,55.26,55.26,55.22,55.24,1800.0,38.3648,38.3648,38.337,38.3509,1800.0
2011-06-06 11:00:00,55.24,55.29,55.22,55.29,1700.0,38.3509,38.3856,38.337,38.3856,1700.0
2011-06-06 11:05:00,55.31,55.33,55.3,55.32,1800.0,38.3995,38.4134,38.3926,38.4065,1800.0
2011-06-06 11:10:00,55.33,55.35,55.32,55.34,6200.0,38.4134,38.4273,38.4065,38.4204,6200.0
2011-06-06 11:15:00,55.38,55.38,55.36,55.36,500.0,38.4481,38.4481,38.4342,38.4342,500.0
2011-06-06 11:20:00,55.38,55.39,55.38,55.39,300.0,38.4481,38.4551,38.4481,38.4551,300.0
2011-06-06 11:25:00,55.39,55.4,55.39,55.4,3600.0,38.4551,38.462,38.4551,38.462,3600.0
2011-06-06 11:30:00,55.39,55.4,55.38,55.39,1600.0,38.4551,38.462,38.4481,38.4551,1600.0
2011-06-06 11:35:00,55.4,55.44,55.4,55.41,2000.0,38.462,38.4898,38.462,38.469,2000.0
2011-06-06 11:40:00,55.41,55.42,55.38,55.38,7300.0,38.469,38.4759,38.4481,38.4481,7300.0
2011-06-06 11:45:00,55.39,55.39,55.35,55.38,3500.0,38.4551,38.4551,38.4273,38.4481,3500.0
2011-06-06 11:50:00,55.38,55.41,55.38,55.41,5200.0,38.4481,38.469,38.4481,38.469,5200.0
2011-06-06 11:55:00,55.43,55.44,55.42,55.44,4200.0,38.4828,38.4898,38.4759,38.4898,4200.0
2011-06-06 12:00:00,55.42,55.42,55.39,55.39,1900.0,38.4759,38.4759,38.4551,38.4551,1900.0
2011-06-06 12:05:00,55.39,55.44,55.39,55.44,1800.0,38.4551,38.4898,38.4551,38.4898,1800.0
2011-06-06 12:10:00,55.45,55.45,55.39,55.43,5200.0,38.4967,38.4967,38.4551,38.4828,5200.0
2011-06-06 12:15:00,55.42,55.43,55.4,55.4,7200.0,38.4759,38.4828,38.462,38.462,7200.0
2011-06-06 12:20:00,55.4,55.42,55.4,55.41,6800.0,38.462,38.4759,38.462,38.469,6800.0
2011-06-06 12:25:00,55.41,55.43,55.4,55.41,12300.0,38.469,38.4828,38.462,38.469,12300.0
2011-06-06 12:30:00,55.4,55.4,55.38,55.38,800.0,38.462,38.462,38.4481,38.4481,800.0
2011-06-06 12:35:00,55.36,55.37,55.36,55.37,600.0,38.4342,38.4412,38.4342,38.4412,600.0
2011-06-06 12:40:00,55.38,55.38,55.33,55.34,13400.0,38.4481,38.4481,38.4134,38.4204,13400.0
2011-06-06 12:45:00,55.34,55.34,55.33,55.33,800.0,38.4204,38.4204,38.4134,38.4134,800.0
2011-06-06 12:50:00,55.32,55.32,55.3,55.31,4000.0,38.4065,38.4065,38.3926,38.3995,4000.0
2011-06-06 12:55:00,55.32,55.33,55.3,55.33,3700.0,38.4065,38.4134,38.3926,38.4134,3700.0
2011-06-06 13:00:00,55.33,55.33,55.31,55.31,8900.0,38.4134,38.4134,38.3995,38.3995,8900.0
2011-06-06 13:05:00,55.31,55.34,55.31,55.32,3200.0,38.3995,38.4204,38.3995,38.4065,3200.0
2011-06-06 13:10:00,55.34,55.37,55.34,55.37,400.0,38.4204,38.4412,38.4204,38.4412,400.0
2011-06-06 13:15:00,55.37,55.4,55.34,55.36,3000.0,38.4412,38.462,38.4204,38.4342,3000.0
2011-06-06 13:20:00,55.36,55.36,55.31,55.32,2000.0,38.4342,38.4342,38.3995,38.4065,2000.0
2011-06-06 13:25:00,55.3,55.32,55.29,55.31,4400.0,38.3926,38.4065,38.3856,38.3995,4400.0
2011-06-06 13:30:00,55.31,55.31,55.24,55.25,1300.0,38.3995,38.3995,38.3509,38.3579,1300.0
2011-06-06 13:35:00,55.27,55.28,55.25,55.25,3700.0,38.3718,38.3787,38.3579,38.3579,3700.0
2011-06-06 13:40:00,55.26,55.26,55.19,55.19,21400.0,38.3648,38.3648,38.3162,38.3162,21400.0
2011-06-06 13:45:00,55.19,55.22,55.15,55.21,17400.0,38.3162,38.337,38.2884,38.3301,17400.0
2011-06-06 13:50:00,55.21,55.22,55.21,55.21,900.0,38.3301,38.337,38.3301,38.3301,900.0
2011-06-06 13:55:00,55.22,55.22,55.19,55.2,2700.0,38.337,38.337,38.3162,38.3232,2700.0
2011-06-06 14:00:00,55.21,55.24,55.21,55.22,3200.0,38.3301,38.3509,38.3301,38.337,3200.0
2011-06-06 14:05:00,55.21,55.22,55.19,55.22,1000.0,38.3301,38.337,38.3162,38.337,1000.0
2011-06-06 14:10:00,55.25,55.25,55.22,55.23,3000.0,38.3579,38.3579,38.337,38.344,3000.0
2011-06-06 14:15:00,55.21,55.22,55.2,55.22,1200.0,38.3301,38.337,38.3232,38.337,1200.0
2011-06-06 14:20:00,55.24,55.27,55.24,55.27,2500.0,38.3509,38.3718,38.3509,38.3718,2500.0
2011-06-06 14:25:00,55.27,55.27,55.22,55.22,1000.0,38.3718,38.3718,38.337,38.337,1000.0
2011-06-06 14:30:00,55.22,55.22,55.21,55.21,400.0,38.337,38.337,38.3301,38.3301,400.0
2011-06-06 14:35:00,55.23,55.23,55.18,55.18,4200.0,38.344,38.344,38.3093,38.3093,4200.0
2011-06-06 14:40:00,55.18,55.19,55.16,55.19,2700.0,38.3093,38.3162,38.2954,38.3162,2700.0
2011-06-06 14:45:00,55.2,55.21,55.15,55.15,2700.0,38.3232,38.3301,38.2884,38.2884,2700.0
2011-06-06 14:50:00,55.18,55.18,55.12,55.12,3000.0,38.3093,38.3093,38.2676,38.2676,3000.0
2011-06-06 14:55:00,55.11,55.12,55.07,55.12,3300.0,38.2607,38.2676,38.2329,38.2676,3300.0
2011-06-06 15:00:00,55.13,55.15,55.1,55.11,3800.0,38.2746,38.2884,38.2537,38.2607,3800.0
2011-06-06 15:05:00,55.08,55.08,55.02,55.03,4500.0,38.2398,38.2398,38.1982,38.2051,4500.0
2011-06-06 15:10:00,55.02,55.02,54.93,54.98,52900.0,38.1982,38.1982,38.1357,38.1704,52900.0
2011-06-06 15:15:00,54.99,55.01,54.96,55.01,20500.0,38.1774,38.1913,38.1565,38.1913,20500.0
2011-06-06 15:20:00,55.01,55.01,54.99,54.99,6300.0,38.1913,38.1913,38.1774,38.1774,6300.0
2011-06-06 15:25:00,55.01,55.02,54.99,55.01,6700.0,38.1913,38.1982,38.1774,38.1913,6700.0
2011-06-06 15:30:00,55.01,55.13,55.01,55.13,5800.0,38.1913,38.2746,38.1913,38.2746,5800.0
2011-06-06 15:35:00,55.13,55.13,55.07,55.07,2400.0,38.2746,38.2746,38.2329,38.2329,2400.0
2011-06-06 15:40:00,55.08,55.15,55.08,55.12,4700.0,38.2398,38.2884,38.2398,38.2676,4700.0
2011-06-06 15:45:00,55.08,55.09,55.06,55.07,6200.0,38.2398,38.2468,38.226,38.2329,6200.0
2011-06-06 15:50:00,55.06,55.06,55.0,55.04,11300.0,38.226,38.226,38.1843,38.2121,11300.0
2011-06-06 15:55:00,55.04,55.07,55.03,55.03,5500.0,38.2121,38.2329,38.2051,38.2051,5500.0
2011-06-07 09:30:00,55.34,55.34,55.26,55.31,36500.0,38.4204,38.4204,38.3648,38.3995,36500.0
2011-06-07 09:35:00,55.26,55.35,55.26,55.35,5000.0,38.3648,38.4273,38.3648,38.4273,5000.0
2011-06-07 09:40:00,55.34,55.34,55.3,55.3,1900.0,38.4204,38.4204,38.3926,38.3926,1900.0
2011-06-07 09:45:00,55.25,55.26,55.22,55.25,5600.0,38.3579,38.3648,38.337,38.3579,5600.0
2011-06-07 09:50:00,55.23,55.26,55.2,55.26,1700.0,38.344,38.3648,38.3232,38.3648,1700.0
2011-06-07 09:55:00,55.27,55.27,55.27,55.27,200.0,38.3718,38.3718,38.3718,38.3718,200.0
2011-06-07 10:00:00,55.3,55.34,55.3,55.31,3200.0,38.3926,38.4204,38.3926,38.3995,3200.0
2011-06-07 10:05:00,55.32,55.37,55.32,55.36,2800.0,38.4065,38.4412,38.4065,38.4342,2800.0
2011-06-07 10:10:00,55.36,55.37,55.36,55.36,1000.0,38.4342,38.4412,38.4342,38.4342,1000.0
2011-06-07 10:15:00,55.37,55.42,55.36,55.41,10700.0,38.4412,38.4759,38.4342,38.469,10700.0
2011-06-07 10:20:00,55.4,55.4,55.37,55.38,5100.0,38.462,38.462,38.4412,38.4481,5100.0
2011-06-07 10:25:00,55.39,55.39,55.32,55.34,13700.0,38.4551,38.4551,38.4065,38.4204,13700.0
2011-06-07 10:30:00,55.35,55.35,55.3,55.32,700.0,38.4273,38.4273,38.3926,38.4065,700.0
2011-06-07 10:35:00,55.34,55.42,55.34,55.42,5400.0,38.4204,38.4759,38.4204,38.4759,5400.0
2011-06-07 10:40:00,55.44,55.44,55.43,55.44,800.0,38.4898,38.4898,38.4828,38.4898,800.0
2011-06-07 10:45:00,55.41,55.43,55.41,55.41,2000.0,38.469,38.4828,38.469,38.469,2000.0
2011-06-07 10:50:00,55.45,55.45,55.41,55.41,2300.0,38.4967,38.4967,38.469,38.469,2300.0
2011-06-07 10:55:00,55.41,55.43,55.41,55.43,4000.0,38.469,38.4828,38.469,38.4828,4000.0
2011-06-07 11:00:00,55.42,55.42,55.34,55.35,4300.0,38.4759,38.4759,38.4204,38.4273,4300.0
2011-06-07 11:05:00,55.35,55.39,55.35,55.39,7100.0,38.4273,38.4551,38.4273,38.4551,7100.0
2011-06-07 11:10:00,55.39,55.39,55.35,55.35,600.0,38.4551,38.4551,38.4273,38.4273,600.0
2011-06-07 11:15:00,55.34,55.34,55.34,55.34,200.0,38.4204,38.4204,38.4204,38.4204,200.0
2011-06-07 11:20:00,55.36,55.38,55.34,55.34,4900.0,38.4342,38.4481,38.4204,38.4204,4900.0
2011-06-07 11:25:00,55.34,55.34,55.31,55.32,10100.0,38.4204,38.4204,38.3995,38.4065,10100.0
2011-06-07 11:30:00,55.29,55.31,55.28,55.28,1000.0,38.3856,38.3995,38.3787,38.3787,1000.0
2011-06-07 11:35:00,55.25,55.28,55.25,55.28,1700.0,38.3579,38.3787,38.3579,38.3787,1700.0
2011-06-07 11:40:00,55.28,55.29,55.28,55.29,4100.0,38.3787,38.3856,38.3787,38.3856,4100.0
2011-06-07 11:45:00,55.3,55.3,55.3,55.3,300.0,38.3926,38.3926,38.3926,38.3926,300.0
2011-06-07 11:50:00,55.3,55.32,55.3,55.3,2500.0,38.3926,38.4065,38.3926,38.3926,2500.0
2011-06-07 11:55:00,55.3,55.31,55.3,55.31,200.0,38.3926,38.3995,38.3926,38.3995,200.0
2011-06-07 12:00:00,55.32,55.34,55.32,55.32,1000.0,38.4065,38.4204,38.4065,38.4065,1000.0
2011-06-07 12:05:00,55.32,55.35,55.3,55.33,1000.0,38.4065,38.4273,38.3926,38.4134,1000.0
2011-06-07 12:10:00,55.35,55.35,55.34,55.35,2000.0,38.4273,38.4273,38.4204,38.4273,2000.0
2011-06-07 12:15:00,55.33,55.33,55.29,55.32,900.0,38.4134,38.4134,38.3856,38.4065,900.0
2011-06-07 12:20:00,55.32,55.35,55.32,55.35,1000.0,38.4065,38.4273,38.4065,38.4273,1000.0
2011-06-07 12:25:00,55.36,55.36,55.33,55.33,600.0,38.4342,38.4342,38.4134,38.4134,600.0
2011-06-07 12:30:00,55.34,55.34,55.34,55.34,100.0,38.4204,38.4204,38.4204,38.4204,100.0
2011-06-07 12:35:00,55.34,55.34,55.32,55.33,300.0,38.4204,38.4204,38.4065,38.4134,300.0
2011-06-07 12:40:00,55.32,55.32,55.28,55.3,1400.0,38.4065,38.4065,38.3787,38.3926,1400.0
2011-06-07 12:45:00,55.3,55.32,55.29,55.29,500.0,38.3926,38.4065,38.3856,38.3856,500.0
2011-06-07 12:50:00,55.3,55.35,55.3,55.35,2700.0,38.3926,38.4273,38.3926,38.4273,2700.0
2011-06-07 12:55:00,55.33,55.37,55.33,55.36,1200.0,38.4134,38.4412,38.4134,38.4342,1200.0
2011-06-07 13:00:00,55.37,55.37,55.34,55.34,1000.0,38.4412,38.4412,38.4204,38.4204,1000.0
2011-06-07 13:05:00,55.36,55.39,55.36,55.39,1000.0,38.4342,38.4551,38.4342,38.4551,1000.0
2011-06-07 13:10:00,55.39,55.4,55.39,55.39,1000.0,38.4551,38.462,38.4551,38.4551,1000.0
2011-06-07 13:15:00,55.36,55.36,55.35,55.35,400.0,38.4342,38.4342,38.4273,38.4273,400.0
2011-06-07 13:20:00,55.36,55.36,55.33,55.33,1600.0,38.4342,38.4342,38.4134,38.4134,1600.0
2011-06-07 13:25:00,55.33,55.34,55.32,55.34,11300.0,38.4134,38.4204,38.4065,38.4204,11300.0
2011-06-07 13:30:00,55.34,55.37,55.34,55.37,26200.0,38.4204,38.4412,38.4204,38.4412,26200.0
2011-06-07 13:35:00,55.4,55.4,55.37,55.39,2400.0,38.462,38.462,38.4412,38.4551,2400.0
2011-06-07 13:40:00,55.38,55.38,55.36,55.37,2000.0,38.4481,38.4481,38.4342,38.4412,2000.0
2011-06-07 13:45:00,55.37,55.37,55.34,55.34,3100.0,38.4412,38.4412,38.4204,38.4204,3100.0
2011-06-07 13:50:00,55.34,55.37,55.34,55.36,5200.0,38.4204,38.4412,38.4204,38.4342,5200.0
2011-06-07 13:55:00,55.37,55.37,55.34,55.34,3600.0,38.4412,38.4412,38.4204,38.4204,3600.0
2011-06-07 14:00:00,55.33,55.38,55.33,55.35,2300.0,38.4134,38.4481,38.4134,38.4273,2300.0
2011-06-07 14:05:00,55.37,55.43,55.37,55.43,5300.0,38.4412,38.4828,38.4412,38.4828,5300.0
2011-06-07 14:10:00,55.4,55.42,55.4,55.41,3100.0,38.462,38.4759,38.462,38.469,3100.0
2011-06-07 14:15:00,55.4,55.45,55.4,55.45,1700.0,38.462,38.4967,38.462,38.4967,1700.0
2011-06-07 14:20:00,55.44,55.44,55.41,55.41,7800.0,38.4898,38.4898,38.469,38.469,7800.0
2011-06-07 14:25:00,55.42,55.43,55.42,55.43,2800.0,38.4759,38.4828,38.4759,38.4828,2800.0
2011-06-07 14:30:00,55.43,55.43,55.34,55.37,9300.0,38.4828,38.4828,38.4204,38.4412,9300.0
2011-06-07 14:35:00,55.38,55.38,55.35,55.37,2000.0,38.4481,38.4481,38.4273,38.4412,2000.0
2011-06-07 14:40:00,55.37,55.37,55.35,55.36,2100.0,38.4412,38.4412,38.4273,38.4342,2100.0
2011-06-07 14:45:00,55.4,55.4,55.38,55.39,2500.0,38.462,38.462,38.4481,38.4551,2500.0
2011-06-07 14:50:00,55.39,55.39,55.34,55.35,3000.0,38.4551,38.4551,38.4204,38.4273,3000.0
2011-06-07 14:55:00,55.35,55.36,55.32,55.34,2100.0,38.4273,38.4342,38.4065,38.4204,2100.0
2011-06-07 15:00:00,55.36,55.37,55.35,55.35,1500.0,38.4342,38.4412,38.4273,38.4273,1500.0
2011-06-07 15:05:00,55.36,55.36,55.32,55.32,1200.0,38.4342,38.4342,38.4065,38.4065,1200.0
2011-06-07 15:10:00,55.33,55.34,55.32,55.32,1600.0,38.4134,38.4204,38.4065,38.4065,1600.0
2011-06-07 15:15:00,55.34,55.34,55.3,55.3,1300.0,38.4204,38.4204,38.3926,38.3926,1300.0
2011-06-07 15:20:00,55.3,55.3,55.23,55.25,2500.0,38.3926,38.3926,38.344,38.3579,2500.0
2011-06-07 15:25:00,55.25,55.28,55.25,55.26,3800.0,38.3579,38.3787,38.3579,38.3648,3800.0
2011-06-07 15:30:00,55.23,55.23,55.19,55.22,2100.0,38.344,38.344,38.3162,38.337,2100.0
2011-06-07 15:35:00,55.22,55.25,55.21,55.22,4300.0,38.337,38.3579,38.3301,38.337,4300.0
2011-06-07 15:40:00,55.2,55.21,55.07,55.07,8500.0,38.3232,38.3301,38.2329,38.2329,8500.0
2011-06-07 15:45:00,55.15,55.15,55.06,55.08,19300.0,38.2884,38.2884,38.226,38.2398,19300.0
2011-06-07 15:50:00,55.07,55.1,54.99,55.1,6900.0,38.2329,38.2537,38.1774,38.2537,6900.0
2011-06-07 15:55:00,55.09,55.09,54.97,54.97,8400.0,38.2468,38.2468,38.1635,38.1635,8400.0
2011-06-08 09:30:00,54.96,55.03,54.91,54.98,100000.0,38.1565,38.2051,38.1218,38.1704,100000.0
2011-06-08 09:35:00,54.99,55.04,54.99,55.03,18200.0,38.1774,38.2121,38.1774,38.2051,18200.0
2011-06-08 09:40:00,55.09,55.1,55.08,55.09,8300.0,38.2468,38.2537,38.2398,38.2468,8300.0
2011-06-08 09:45:00,55.07,55.07,54.97,54.97,7700.0,38.2329,38.2329,38.1635,38.1635,7700.0
2011-06-08 09:50:00,54.98,55.03,54.97,55.03,3600.0,38.1704,38.2051,38.1635,38.2051,3600.0
2011-06-08 09:55:00,54.98,54.98,54.89,54.9,12900.0,38.1704,38.1704,38.1079,38.1149,12900.0
2011-06-08 10:00:00,54.9,54.97,54.9,54.97,4500.0,38.1149,38.1635,38.1149,38.1635,4500.0
2011-06-08 10:05:00,54.97,55.0,54.97,55.0,1500.0,38.1635,38.1843,38.1635,38.1843,1500.0
2011-06-08 10:10:00,55.01,55.04,55.0,55.03,3000.0,38.1913,38.2121,38.1843,38.2051,3000.0
2011-06-08 10:15:00,55.07,55.08,55.04,55.04,1800.0,38.2329,38.2398,38.2121,38.2121,1800.0
2011-06-08 10:20:00,55.03,55.05,54.97,55.0,6300.0,38.2051,38.219,38.1635,38.1843,6300.0
2011-06-08 10:25:00,54.97,55.04,54.97,55.04,1600.0,38.1635,38.2121,38.1635,38.2121,1600.0
2011-06-08 10:30:00,55.04,55.04,54.93,54.93,7900.0,38.2121,38.2121,38.1357,38.1357,7900.0
2011-06-08 10:35:00,54.96,54.99,54.96,54.97,2000.0,38.1565,38.1774,38.1565,38.1635,2000.0
2011-06-08 10:40:00,54.94,55.01,54.94,55.01,700.0,38.1427,38.1913,38.1427,38.1913,700.0
2011-06-08 10:45:00,55.01,55.08,55.01,55.07,1800.0,38.1913,38.2398,38.1913,38.2329,1800.0
2011-06-08 10:50:00,55.06,55.06,55.06,55.06,500.0,38.226,38.226,38.226,38.226,500.0
2011-06-08 10:55:00,55.08,55.08,55.02,55.02,1100.0,38.2398,38.2398,38.1982,38.1982,1100.0
2011-06-08 11:00:00,55.07,55.12,55.07,55.12,3400.0,38.2329,38.2676,38.2329,38.2676,3400.0
2011-06-08 11:05:00,55.13,55.15,55.12,55.13,2800.0,38.2746,38.2884,38.2676,38.2746,2800.0
2011-06-08 11:10:00,55.1,55.1,55.02,55.02,5800.0,38.2537,38.2537,38.1982,38.1982,5800.0
2011-06-08 11:15:00,54.99,55.03,54.99,55.01,2900.0,38.1774,38.2051,38.1774,38.1913,2900.0
2011-06-08 11:20:00,55.01,55.01,55.0,55.01,2700.0,38.1913,38.1913,38.1843,38.1913,2700.0
2011-06-08 11:25:00,55.01,55.02,54.94,54.94,8000.0,38.1913,38.1982,38.1427,38.1427,8000.0
2011-06-08 11:30:00,54.97,55.0,54.97,55.0,1500.0,38.1635,38.1843,38.1635,38.1843,1500.0
2011-06-08 11:35:00,55.01,55.03,55.01,55.02,2600.0,38.1913,38.2051,38.1913,38.1982,2600.0
2011-06-08 11:40:00,55.0,55.0,54.97,54.97,1300.0,38.1843,38.1843,38.1635,38.1635,1300.0
2011-06-08 11:45:00,54.97,55.0,54.96,54.96,7200.0,38.1635,38.1843,38.1565,38.1565,7200.0
2011-06-08 11:50:00,54.95,55.02,54.95,55.02,4800.0,38.1496,38.1982,38.1496,38.1982,4800.0
2011-06-08 11:55:00,55.02,55.1,55.02,55.09,4400.0,38.1982,38.2537,38.1982,38.2468,4400.0
2011-06-08 12:00:00,55.1,55.1,55.07,55.07,6300.0,38.2537,38.2537,38.2329,38.2329,6300.0
2011-06-08 12:05:00,55.08,55.08,55.07,55.08,2500.0,38.2398,38.2398,38.2329,38.2398,2500.0
2011-06-08 12:10:00,55.09,55.12,55.07,55.08,2300.0,38.2468,38.2676,38.2329,38.2398,2300.0
2011-06-08 12:15:00,55.07,55.07,55.05,55.06,1200.0,38.2329,38.2329,38.219,38.226,1200.0
2011-06-08 12:20:00,55.06,55.06,55.0,55.0,4400.0,38.226,38.226,38.1843,38.1843,4400.0
2011-06-08 12:25:00,54.98,54.99,54.95,54.98,2100.0,38.1704,38.1774,38.1496,38.1704,2100.0
2011-06-08 12:30:00,54.97,55.0,54.97,54.99,700.0,38.1635,38.1843,38.1635,38.1774,700.0
2011-06-08 12:35:00,54.96,54.99,54.96,54.99,19700.0,38.1565,38.1774,38.1565,38.1774,19700.0
2011-06-08 12:40:00,54.97,54.98,54.97,54.98,700.0,38.1635,38.1704,38.1635,38.1704,700.0
2011-06-08 12:45:00,55.0,55.02,55.0,55.0,2600.0,38.1843,38.1982,38.1843,38.1843,2600.0
2011-06-08 12:50:00,55.03,55.03,55.03,55.03,1200.0,38.2051,38.2051,38.2051,38.2051,1200.0
2011-06-08 12:55:00,55.0,55.07,55.0,55.07,1200.0,38.1843,38.2329,38.1843,38.2329,1200.0
2011-06-08 13:00:00,55.07,55.09,55.06,55.07,3300.0,38.2329,38.2468,38.226,38.2329,3300.0
2011-06-08 13:05:00,55.08,55.11,55.07,55.09,6300.0,38.2398,38.2607,38.2329,38.2468,6300.0
2011-06-08 13:10:00,55.06,55.06,55.03,55.04,4600.0,38.226,38.226,38.2051,38.2121,4600.0
2011-06-08 13:15:00,55.04,55.04,55.03,55.04,3100.0,38.2121,38.2121,38.2051,38.2121,3100.0
2011-06-08 13:20:00,55.04,55.05,55.0,55.0,5400.0,38.2121,38.219,38.1843,38.1843,5400.0
2011-06-08 13:25:00,55.02,55.02,54.98,55.0,1000.0,38.1982,38.1982,38.1704,38.1843,1000.0
2011-06-08 13:30:00,55.01,55.01,54.93,54.93,3300.0,38.1913,38.1913,38.1357,38.1357,3300.0
2011-06-08 13:35:00,54.92,54.92,54.88,54.89,3200.0,38.1288,38.1288,38.101,38.1079,3200.0
2011-06-08 13:40:00,54.89,54.91,54.86,54.87,4600.0,38.1079,38.1218,38.0871,38.0941,4600.0
2011-06-08 13:45:00,54.89,54.92,54.89,54.91,1400.0,38.1079,38.1288,38.1079,38.1218,1400.0
2011-06-08 13:50:00,54.91,54.92,54.88,54.9,4200.0,38.1218,38.1288,38.101,38.1149,4200.0
2011-06-08 13:55:00,54.89,54.89,54.8,54.85,31900.0,38.1079,38.1079,38.0455,38.0802,31900.0
2011-06-08 14:00:00,54.84,54.94,54.82,54.9,12600.0,38.0732,38.1427,38.0593,38.1149,12600.0
2011-06-08 14:05:00,54.89,54.93,54.86,54.86,3300.0,38.1079,38.1357,38.0871,38.0871,3300.0
2011-06-08 14:10:00,54.88,54.88,54.82,54.85,5000.0,38.101,38.101,38.0593,38.0802,5000.0
2011-06-08 14:15:00,54.83,54.87,54.82,54.85,5300.0,38.0663,38.0941,38.0593,38.0802,5300.0
2011-06-08 14:20:00,54.86,54.86,54.76,54.81,6000.0,38.0871,38.0871,38.0177,38.0524,6000.0
2011-06-08 14:25:00,54.81,54.83,54.79,54.8,5900.0,38.0524,38.0663,38.0385,38.0455,5900.0
2011-06-08 14:30:00,54.82,54.9,54.82,54.89,5000.0,38.0593,38.1149,38.0593,38.1079,5000.0
2011-06-08 14:35:00,54.89,55.01,54.89,54.98,6500.0,38.1079,38.1913,38.1079,38.1704,6500.0
2011-06-08 14:40:00,54.97,54.99,54.96,54.98,4000.0,38.1635,38.1774,38.1565,38.1704,4000.0
2011-06-08 14:45:00,54.95,54.96,54.9,54.95,5200.0,38.1496,38.1565,38.1149,38.1496,5200.0
2011-06-08 14:50:00,54.92,54.95,54.91,54.95,3200.0,38.1288,38.1496,38.1218,38.1496,3200.0
2011-06-08 14:55:00,54.95,54.97,54.92,54.92,2200.0,38.1496,38.1635,38.1288,38.1288,2200.0
2011-06-08 15:00:00,54.93,54.93,54.9,54.93,2000.0,38.1357,38.1357,38.1149,38.1357,2000.0
2011-06-08 15:05:00,54.93,54.93,54.89,54.9,2400.0,38.1357,38.1357,38.1079,38.1149,2400.0
2011-06-08 15:10:00,54.91,54.93,54.85,54.86,7300.0,38.1218,38.1357,38.0802,38.0871,7300.0
2011-06-08 15:15:00,54.86,54.86,54.77,54.78,8000.0,38.0871,38.0871,38.0246,38.0316,8000.0
2011-06-08 15:20:00,54.77,54.78,54.74,54.75,4900.0,38.0246,38.0316,38.0038,38.0107,4900.0
2011-06-08 15:25:00,54.75,54.78,54.72,54.74,4200.0,38.0107,38.0316,37.9899,38.0038,4200.0
2011-06-08 15:30:00,54.75,54.81,54.73,54.73,4300.0,38.0107,38.0524,37.9969,37.9969,4300.0
2011-06-08 15:35:00,54.73,54.8,54.7,54.76,6500.0,37.9969,38.0455,37.976,38.0177,6500.0
2011-06-08 15:40:00,54.75,54.8,54.74,54.8,2900.0,38.0107,38.0455,38.0038,38.0455,2900.0
2011-06-08 15:45:00,54.8,54.88,54.79,54.87,7700.0,38.0455,38.101,38.0385,38.0941,7700.0
2011-06-08 15:50:00,54.81,54.84,54.81,54.81,3400.0,38.0524,38.0732,38.0524,38.0524,3400.0
2011-06-08 15:55:00,54.81,54.84,54.78,54.8,5600.0,38.0524,38.0732,38.0316,38.0455,5600.0
2011-06-09 09:30:00,54.97,54.98,54.91,54.91,25900.0,38.1635,38.1704,38.1218,38.1218,25900.0
2011-06-09 09:35:00,54.87,54.87,54.82,54.82,10800.0,38.0941,38.0941,38.0593,38.0593,10800.0
2011-06-09 09:40:00,54.85,54.9,54.85,54.87,2100.0,38.0802,38.1149,38.0802,38.0941,2100.0
2011-06-09 09:45:00,54.89,54.96,54.86,54.96,2900.0,38.1079,38.1565,38.0871,38.1565,2900.0
2011-06-09 09:50:00,54.96,55.0,54.95,54.99,1200.0,38.1565,38.1843,38.1496,38.1774,1200.0
2011-06-09 09:55:00,55.03,55.06,55.02,55.06,2700.0,38.2051,38.226,38.1982,38.226,2700.0
2011-06-09 10:00:00,55.07,55.09,55.06,55.08,3200.0,38.2329,38.2468,38.226,38.2398,3200.0
2011-06-09 10:05:00,55.08,55.08,55.08,55.08,0.0,38.2398,38.2398,38.2398,38.2398,0.0
2011-06-09 10:10:00,55.12,55.17,55.12,55.15,1200.0,38.2676,38.3023,38.2676,38.2884,1200.0
2011-06-09 10:15:00,55.13,55.14,55.12,55.14,2200.0,38.2746,38.2815,38.2676,38.2815,2200.0
2011-06-09 10:20:00,55.11,55.11,55.1,55.11,1400.0,38.2607,38.2607,38.2537,38.2607,1400.0
2011-06-09 10:25:00,55.15,55.15,55.14,55.14,1000.0,38.2884,38.2884,38.2815,38.2815,1000.0
2011-06-09 10:30:00,55.22,55.22,55.2,55.21,600.0,38.337,38.337,38.3232,38.3301,600.0
2011-06-09 10:35:00,55.22,55.24,55.21,55.23,1100.0,38.337,38.3509,38.3301,38.344,1100.0
2011-06-09 10:40:00,55.23,55.23,55.23,55.23,300.0,38.344,38.344,38.344,38.344,300.0
2011-06-09 10:45:00,55.22,55.27,55.22,55.26,2300.0,38.337,38.3718,38.337,38.3648,2300.0
2011-06-09 10:50:00,55.28,55.29,55.24,55.24,3800.0,38.3787,38.3856,38.3509,38.3509,3800.0
2011-06-09 10:55:00,55.21,55.25,55.21,55.25,1200.0,38.3301,38.3579,38.3301,38.3579,1200.0
2011-06-09 11:00:00,55.22,55.22,55.19,55.22,2400.0,38.337,38.337,38.3162,38.337,2400.0
2011-06-09 11:05:00,55.23,55.24,55.22,55.22,1800.0,38.344,38.3509,38.337,38.337,1800.0
2011-06-09 11:10:00,55.2,55.2,55.18,55.2,2700.0,38.3232,38.3232,38.3093,38.3232,2700.0
2011-06-09 11:15:00,55.2,55.21,55.19,55.21,6500.0,38.3232,38.3301,38.3162,38.3301,6500.0
2011-06-09 11:20:00,55.21,55.21,55.18,55.18,600.0,38.3301,38.3301,38.3093,38.3093,600.0
2011-06-09 11:25:00,55.16,55.2,55.15,55.19,4100.0,38.2954,38.3232,38.2884,38.3162,4100.0
2011-06-09 11:30:00,55.19,55.22,55.19,55.22,2200.0,38.3162,38.337,38.3162,38.337,2200.0
2011-06-09 11:35:00,55.21,55.24,55.21,55.22,900.0,38.3301,38.3509,38.3301,38.337,900.0
2011-06-09 11:40:00,55.2,55.21,55.2,55.21,400.0,38.3232,38.3301,38.3232,38.3301,400.0
2011-06-09 11:45:00,55.2,55.25,55.2,55.25,3300.0,38.3232,38.3579,38.3232,38.3579,3300.0
2011-06-09 11:50:00,55.31,55.35,55.3,55.35,1300.0,38.3995,38.4273,38.3926,38.4273,1300.0
2011-06-09 11:55:00,55.35,55.35,55.34,55.34,4000.0,38.4273,38.4273,38.4204,38.4204,4000.0
2011-06-09 12:00:00,55.32,55.32,55.32,55.32,100.0,38.4065,38.4065,38.4065,38.4065,100.0
2011-06-09 12:05:00,55.38,55.39,55.36,55.36,2200.0,38.4481,38.4551,38.4342,38.4342,2200.0
2011-06-09 12:10:00,55.39,55.41,55.36,55.36,2000.0,38.4551,38.469,38.4342,38.4342,2000.0
2011-06-09 12:15:00,55.36,55.37,55.36,55.37,200.0,38.4342,38.4412,38.4342,38.4412,200.0
2011-06-09 12:20:00,55.32,55.33,55.3,55.3,300.0,38.4065,38.4134,38.3926,38.3926,300.0
2011-06-09 12:25:00,55.3,55.3,55.29,55.29,200.0,38.3926,38.3926,38.3856,38.3856,200.0
2011-06-09 12:30:00,55.31,55.33,55.31,55.32,1100.0,38.3995,38.4134,38.3995,38.4065,1100.0
2011-06-09 12:35:00,55.3,55.3,55.28,55.28,1000.0,38.3926,38.3926,38.3787,38.3787,1000.0
2011-06-09 12:40:00,55.28,55.31,55.28,55.31,2400.0,38.3787,38.3995,38.3787,38.3995,2400.0
2011-06-09 12:45:00,55.31,55.34,55.31,55.32,2700.0,38.3995,38.4204,38.3995,38.4065,2700.0
2011-06-09 12:50:00,55.31,55.33,55.31,55.33,1600.0,38.3995,38.4134,38.3995,38.4134,1600.0
2011-06-09 12:55:00,55.32,55.32,55.29,55.29,700.0,38.4065,38.4065,38.3856,38.3856,700.0
2011-06-09 13:00:00,55.31,55.32,55.31,55.31,800.0,38.3995,38.4065,38.3995,38.3995,800.0
2011-06-09 13:05:00,55.32,55.35,55.32,55.35,4600.0,38.4065,38.4273,38.4065,38.4273,4600.0
2011-06-09 13:10:00,55.34,55.35,55.34,55.35,700.0,38.4204,38.4273,38.4204,38.4273,700.0
2011-06-09 13:15:00,55.34,55.36,55.33,55.36,4200.0,38.4204,38.4342,38.4134,38.4342,4200.0
2011-06-09 13:20:00,55.35,55.35,55.35,55.35,200.0,38.4273,38.4273,38.4273,38.4273,200.0
2011-06-09 13:25:00,55.35,55.36,55.33,55.35,2400.0,38.4273,38.4342,38.4134,38.4273,2400.0
2011-06-09 13:30:00,55.32,55.32,55.32,55.32,400.0,38.4065,38.4065,38.4065,38.4065,400.0
2011-06-09 13:35:00,55.32,55.32,55.29,55.31,14900.0,38.4065,38.4065,38.3856,38.3995,14900.0
2011-06-09 13:40:00,55.32,55.34,55.31,55.34,17100.0,38.4065,38.4204,38.3995,38.4204,17100.0
2011-06-09 13:45:00,55.33,55.33,55.32,55.32,4800.0,38.4134,38.4134,38.4065,38.4065,4800.0
2011-06-09 13:50:00,55.33,55.38,55.33,55.38,1000.0,38.4134,38.4481,38.4134,38.4481,1000.0
2011-06-09 13:55:00,55.39,55.39,55.35,55.35,8400.0,38.4551,38.4551,38.4273,38.4273,8400.0
2011-06-09 14:00:00,55.34,55.36,55.33,55.35,3700.0,38.4204,38.4342,38.4134,38.4273,3700.0
2011-06-09 14:05:00,55.34,55.36,55.34,55.35,1100.0,38.4204,38.4342,38.4204,38.4273,1100.0
2011-06-09 14:10:00,55.36,55.37,55.34,55.37,400.0,38.4342,38.4412,38.4204,38.4412,400.0
2011-06-09 14:15:00,55.38,55.4,55.38,55.39,2600.0,38.4481,38.462,38.4481,38.4551,2600.0
2011-06-09 14:20:00,55.39,55.4,55.38,55.38,2300.0,38.4551,38.462,38.4481,38.4481,2300.0
2011-06-09 14:25:00,55.38,55.38,55.36,55.37,1700.0,38.4481,38.4481,38.4342,38.4412,1700.0
2011-06-09 14:30:00,55.37,55.37,55.34,55.34,2800.0,38.4412,38.4412,38.4204,38.4204,2800.0
2011-06-09 14:35:00,55.33,55.35,55.31,55.35,4300.0,38.4134,38.4273,38.3995,38.4273,4300.0
2011-06-09 14:40:00,55.36,55.39,55.36,55.38,2100.0,38.4342,38.4551,38.4342,38.4481,2100.0
2011-06-09 14:45:00,55.38,55.39,55.38,55.38,3400.0,38.4481,38.4551,38.4481,38.4481,3400.0
2011-06-09 14:50:00,55.39,55.43,55.38,55.43,4300.0,38.4551,38.4828,38.4481,38.4828,4300.0
2011-06-09 14:55:00,55.43,55.44,55.41,55.44,3400.0,38.4828,38.4898,38.469,38.4898,3400.0
2011-06-09 15:00:00,55.44,55.44,55.42,55.43,4000.0,38.4898,38.4898,38.4759,38.4828,4000.0
2011-06-09 15:05:00,55.43,55.43,55.43,55.43,700.0,38.4828,38.4828,38.4828,38.4828,700.0
2011-06-09 15:10:00,55.41,55.41,55.4,55.4,1000.0,38.469,38.469,38.462,38.462,1000.0
2011-06-09 15:15:00,55.4,55.4,55.35,55.35,1100.0,38.462,38.462,38.4273,38.4273,1100.0
2011-06-09 15:20:00,55.33,55.36,55.33,55.33,3100.0,38.4134,38.4342,38.4134,38.4134,3100.0
2011-06-09 15:25:00,55.34,55.34,55.32,55.34,5100.0,38.4204,38.4204,38.4065,38.4204,5100.0
2011-06-09 15:30:00,55.34,55.35,55.29,55.3,1700.0,38.4204,38.4273,38.3856,38.3926,1700.0
2011-06-09 15:35:00,55.3,55.33,55.29,55.32,6800.0,38.3926,38.4134,38.3856,38.4065,6800.0
2011-06-09 15:40:00,55.31,55.31,55.28,55.3,1000.0,38.3995,38.3995,38.3787,38.3926,1000.0
2011-06-09 15:45:00,55.3,55.3,55.21,55.22,6400.0,38.3926,38.3926,38.3301,38.337,6400.0
2011-06-09 15:50:00,55.22,55.22,55.2,55.21,5700.0,38.337,38.337,38.3232,38.3301,5700.0
2011-06-09 15:55:00,55.22,55.24,55.21,55.21,4900.0,38.337,38.3509,38.3301,38.3301,4900.0
2011-06-10 09:30:00,55.0,55.0,54.9,54.9,18600.0,38.1843,38.1843,38.1149,38.1149,18600.0
2011-06-10 09:35:00,54.92,54.92,54.82,54.82,8400.0,38.1288,38.1288,38.0593,38.0593,8400.0
2011-06-10 09:40:00,54.78,54.87,54.78,54.86,1900.0,38.0316,38.0941,38.0316,38.0871,1900.0
2011-06-10 09:45:00,54.84,54.88,54.81,54.87,4800.0,38.0732,38.101,38.0524,38.0941,4800.0
2011-06-10 09:50:00,54.84,54.84,54.73,54.76,5300.0,38.0732,38.0732,37.9969,38.0177,5300.0
2011-06-10 09:55:00,54.76,54.76,54.7,54.73,5200.0,38.0177,38.0177,37.976,37.9969,5200.0
2011-06-10 10:00:00,54.73,54.74,54.67,54.7,5800.0,37.9969,38.0038,37.9552,37.976,5800.0
2011-06-10 10:05:00,54.7,54.7,54.62,54.62,22500.0,37.976,37.976,37.9205,37.9205,22500.0
2011-06-10 10:10:00,54.64,54.69,54.64,54.68,10200.0,37.9344,37.9691,37.9344,37.9621,10200.0
2011-06-10 10:15:00,54.67,54.74,54.66,54.74,1200.0,37.9552,38.0038,37.9483,38.0038,1200.0
2011-06-10 10:20:00,54.74,54.74,54.64,54.65,4700.0,38.0038,38.0038,37.9344,37.9413,4700.0
2011-06-10 10:25:00,54.66,54.7,54.65,54.7,1100.0,37.9483,37.976,37.9413,37.976,1100.0
2011-06-10 10:30:00,54.7,54.7,54.61,54.68,6600.0,37.976,37.976,37.9135,37.9621,6600.0
2011-06-10 10:35:00,54.67,54.69,54.66,54.66,1600.0,37.9552,37.9691,37.9483,37.9483,1600.0
2011-06-10 10:40:00,54.63,54.63,54.55,54.61,5600.0,37.9274,37.9274,37.8719,37.9135,5600.0
2011-06-10 10:45:00,54.6,54.6,54.56,54.58,1000.0,37.9066,37.9066,37.8788,37.8927,1000.0
2011-06-10 10:50:00,54.62,54.63,54.57,54.57,6300.0,37.9205,37.9274,37.8858,37.8858,6300.0
2011-06-10 10:55:00,54.58,54.6,54.5,54.56,6100.0,37.8927,37.9066,37.8372,37.8788,6100.0
2011-06-10 11:00:00,54.56,54.56,54.51,54.53,2300.0,37.8788,37.8788,37.8441,37.858,2300.0
2011-06-10 11:05:00,54.5,54.51,54.43,54.45,10100.0,37.8372,37.8441,37.7886,37.8025,10100.0
2011-06-10 11:10:00,54.46,54.48,54.46,54.46,3600.0,37.8094,37.8233,37.8094,37.8094,3600.0
2011-06-10 11:15:00,54.47,54.52,54.46,54.52,1700.0,37.8164,37.8511,37.8094,37.8511,1700.0
2011-06-10 11:20:00,54.53,54.59,54.53,54.58,3400.0,37.858,37.8997,37.858,37.8927,3400.0
2011-06-10 11:25:00,54.59,54.59,54.54,54.56,4000.0,37.8997,37.8997,37.8649,37.8788,4000.0
2011-06-10 11:30:00,54.57,54.57,54.52,54.52,6900.0,37.8858,37.8858,37.8511,37.8511,6900.0
2011-06-10 11:35:00,54.51,54.56,54.51,54.51,5600.0,37.8441,37.8788,37.8441,37.8441,5600.0
2011-06-10 11:40:00,54.5,54.55,54.49,54.55,3100.0,37.8372,37.8719,37.8302,37.8719,3100.0
2011-06-10 11:45:00,54.55,54.59,54.55,54.57,5100.0,37.8719,37.8997,37.8719,37.8858,5100.0
2011-06-10 11:50:00,54.59,54.59,54.55,54.58,1500.0,37.8997,37.8997,37.8719,37.8927,1500.0
2011-06-10 11:55:00,54.58,54.58,54.55,54.57,9500.0,37.8927,37.8927,37.8719,37.8858,9500.0
2011-06-10 12:00:00,54.57,54.6,54.57,54.59,5400.0,37.8858,37.9066,37.8858,37.8997,5400.0
2011-06-10 12:05:00,54.59,54.59,54.56,54.59,3800.0,37.8997,37.8997,37.8788,37.8997,3800.0
2011-06-10 12:10:00,54.58,54.58,54.52,54.52,900.0,37.8927,37.8927,37.8511,37.8511,900.0
2011-06-10 12:15:00,54.54,54.56,54.53,54.56,2500.0,37.8649,37.8788,37.858,37.8788,2500.0
2011-06-10 12:20:00,54.58,54.6,54.57,54.59,1600.0,37.8927,37.9066,37.8858,37.8997,1600.0
2011-06-10 12:25:00,54.57,54.58,54.55,54.55,4500.0,37.8858,37.8927,37.8719,37.8719,4500.0
2011-06-10 12:30:00,54.57,54.63,54.56,54.63,600.0,37.8858,37.9274,37.8788,37.9274,600.0
2011-06-10 12:35:00,54.61,54.63,54.6,54.63,900.0,37.9135,37.9274,37.9066,37.9274,900.0
2011-06-10 12:40:00,54.62,54.62,54.59,54.59,4100.0,37.9205,37.9205,37.8997,37.8997,4100.0
2011-06-10 12:45:00,54.57,54.59,54.56,54.56,11200.0,37.8858,37.8997,37.8788,37.8788,11200.0
2011-06-10 12:50:00,54.57,54.59,54.56,54.58,3100.0,37.8858,37.8997,37.8788,37.8927,3100.0
2011-06-10 12:55:00,54.58,54.59,54.58,54.58,2900.0,37.8927,37.8997,37.8927,37.8927,2900.0
2011-06-10 13:00:00,54.57,54.57,54.53,54.53,3000.0,37.8858,37.8858,37.858,37.858,3000.0
2011-06-10 13:05:00,54.53,54.55,54.53,54.54,1500.0,37.858,37.8719,37.858,37.8649,1500.0
2011-06-10 13:10:00,54.53,54.53,54.47,54.48,1700.0,37.858,37.858,37.8164,37.8233,1700.0
2011-06-10 13:15:00,54.47,54.49,54.47,54.48,1300.0,37.8164,37.8302,37.8164,37.8233,1300.0
2011-06-10 13:20:00,54.48,54.49,54.45,54.45,2100.0,37.8233,37.8302,37.8025,37.8025,2100.0
2011-06-10 13:25:00,54.44,54.48,54.43,54.48,8300.0,37.7955,37.8233,37.7886,37.8233,8300.0
2011-06-10 13:30:00,54.49,54.49,54.46,54.47,2200.0,37.8302,37.8302,37.8094,37.8164,2200.0
2011-06-10 13:35:00,54.46,54.46,54.4,54.42,5100.0,37.8094,37.8094,37.7678,37.7816,5100.0
2011-06-10 13:40:00,54.41,54.43,54.35,54.35,33600.0,37.7747,37.7886,37.733,37.733,33600.0
2011-06-10 13:45:00,54.35,54.36,54.33,54.34,27700.0,37.733,37.74,37.7192,37.7261,27700.0
2011-06-10 13:50:00,54.36,54.39,54.34,54.39,6100.0,37.74,37.7608,37.7261,37.7608,6100.0
2011-06-10 13:55:00,54.39,54.39,54.34,54.36,6000.0,37.7608,37.7608,37.7261,37.74,6000.0
2011-06-10 14:00:00,54.38,54.53,54.38,54.53,3500.0,37.7539,37.858,37.7539,37.858,3500.0
2011-06-10 14:05:00,54.54,54.73,54.52,54.65,3200.0,37.8649,37.9969,37.8511,37.9413,3200.0
2011-06-10 14:10:00,54.59,54.64,54.58,54.64,5400.0,37.8997,37.9344,37.8927,37.9344,5400.0
2011-06-10 14:15:00,54.68,54.74,54.63,54.74,5300.0,37.9621,38.0038,37.9274,38.0038,5300.0
2011-06-10 14:20:00,54.73,54.73,54.6,54.64,8300.0,37.9969,37.9969,37.9066,37.9344,8300.0
2011-06-10 14:25:00,54.72,54.74,54.72,54.72,300.0,37.9899,38.0038,37.9899,37.9899,300.0
2011-06-10 14:30:00,54.68,54.74,54.65,54.65,7200.0,37.9621,38.0038,37.9413,37.9413,7200.0
2011-06-10 14:35:00,54.65,54.7,54.64,54.65,3800.0,37.9413,37.976,37.9344,37.9413,3800.0
2011-06-10 14:40:00,54.63,54.71,54.61,54.63,5600.0,37.9274,37.983,37.9135,37.9274,5600.0
2011-06-10 14:45:00,54.62,54.68,54.62,54.67,2000.0,37.9205,37.9621,37.9205,37.9552,2000.0
2011-06-10 14:50:00,54.7,54.74,54.69,54.74,3400.0,37.976,38.0038,37.9691,38.0038,3400.0
2011-06-10 14:55:00,54.76,54.85,54.73,54.85,4000.0,38.0177,38.0802,37.9969,38.0802,4000.0
2011-06-10 15:00:00,54.87,54.9,54.81,54.82,3500.0,38.0941,38.1149,38.0524,38.0593,3500.0
2011-06-10 15:05:00,54.74,54.76,54.72,54.76,600.0,38.0038,38.0177,37.9899,38.0177,600.0
2011-06-10 15:10:00,54.79,54.84,54.79,54.81,4700.0,38.0385,38.0732,38.0385,38.0524,4700.0
2011-06-10 15:15:00,54.79,54.89,54.79,54.84,4700.0,38.0385,38.1079,38.0385,38.0732,4700.0
2011-06-10 15:20:00,54.85,54.85,54.78,54.8,3000.0,38.0802,38.0802,38.0316,38.0455,3000.0
2011-06-10 15:25:00,54.81,54.83,54.73,54.75,3300.0,38.0524,38.0663,37.9969,38.0107,3300.0
2011-06-10 15:30:00,54.77,54.79,54.72,54.75,6400.0,38.0246,38.0385,37.9899,38.0107,6400.0
2011-06-10 15:35:00,54.76,54.76,54.67,54.7,13300.0,38.0177,38.0177,37.9552,37.976,13300.0
2011-06-10 15:40:00,54.71,54.73,54.64,54.64,9100.0,37.983,37.9969,37.9344,37.9344,9100.0
2011-06-10 15:45:00,54.64,54.64,54.56,54.6,13700.0,37.9344,37.9344,37.8788,37.9066,13700.0
2011-06-10 15:50:00,54.59,54.61,54.52,54.52,12900.0,37.8997,37.9135,37.8511,37.8511,12900.0
2011-06-10 15:55:00,54.54,54.6,54.53,54.54,8000.0,37.8649,37.9066,37.858,37.8649,8000.0
2011-06-13 09:30:00,54.63,54.72,54.63,54.71,27800.0,37.9274,37.9899,37.9274,37.983,27800.0
2011-06-13 09:35:00,54.73,54.79,54.73,54.74,2600.0,37.9969,38.0385,37.9969,38.0038,2600.0
2011-06-13 09:40:00,54.74,54.82,54.74,54.82,3400.0,38.0038,38.0593,38.0038,38.0593,3400.0
2011-06-13 09:45:00,54.81,54.81,54.77,54.77,3600.0,38.0524,38.0524,38.0246,38.0246,3600.0
2011-06-13 09:50:00,54.76,54.76,54.72,54.75,1900.0,38.0177,38.0177,37.9899,38.0107,1900.0
2011-06-13 09:55:00,54.77,54.79,54.77,54.77,4200.0,38.0246,38.0385,38.0246,38.0246,4200.0
2011-06-13 10:00:00,54.78,54.8,54.67,54.74,3400.0,38.0316,38.0455,37.9552,38.0038,3400.0
2011-06-13 10:05:00,54.73,54.73,54.69,54.72,1700.0,37.9969,37.9969,37.9691,37.9899,1700.0
2011-06-13 10:10:00,54.67,54.7,54.66,54.7,1500.0,37.9552,37.976,37.9483,37.976,1500.0
2011-06-13 10:15:00,54.67,54.71,54.66,54.71,1900.0,37.9552,37.983,37.9483,37.983,1900.0
2011-06-13 10:20:00,54.69,54.76,54.69,54.76,800.0,37.9691,38.0177,37.9691,38.0177,800.0
2011-06-13 10:25:00,54.77,54.77,54.77,54.77,200.0,38.0246,38.0246,38.0246,38.0246,200.0
2011-06-13 10:30:00,54.75,54.75,54.75,54.75,400.0,38.0107,38.0107,38.0107,38.0107,400.0
2011-06-13 10:35:00,54.79,54.79,54.76,54.76,500.0,38.0385,38.0385,38.0177,38.0177,500.0
2011-06-13 10:40:00,54.73,54.74,54.72,54.72,1500.0,37.9969,38.0038,37.9899,37.9899,1500.0
2011-06-13 10:45:00,54.74,54.77,54.74,54.77,700.0,38.0038,38.0246,38.0038,38.0246,700.0
2011-06-13 10:50:00,54.78,54.8,54.77,54.77,5700.0,38.0316,38.0455,38.0246,38.0246,5700.0
2011-06-13 10:55:00,54.78,54.78,54.71,54.71,1700.0,38.0316,38.0316,37.983,37.983,1700.0
2011-06-13 11:00:00,54.74,54.75,54.73,54.75,2500.0,38.0038,38.0107,37.9969,38.0107,2500.0
2011-06-13 11:05:00,54.71,54.74,54.7,54.7,5600.0,37.983,38.0038,37.976,37.976,5600.0
2011-06-13 11:10:00,54.69,54.72,54.67,54.72,7500.0,37.9691,37.9899,37.9552,37.9899,7500.0
2011-06-13 11:15:00,54.72,54.73,54.7,54.7,3800.0,37.9899,37.9969,37.976,37.976,3800.0
2011-06-13 11:20:00,54.76,54.79,54.75,54.79,900.0,38.0177,38.0385,38.0107,38.0385,900.0
2011-06-13 11:25:00,54.78,54.81,54.78,54.8,2400.0,38.0316,38.0524,38.0316,38.0455,2400.0
2011-06-13 11:30:00,54.77,54.8,54.77,54.79,2600.0,38.0246,38.0455,38.0246,38.0385,2600.0
2011-06-13 11:35:00,54.76,54.76,54.74,54.74,600.0,38.0177,38.0177,38.0038,38.0038,600.0
2011-06-13 11:40:00,54.75,54.79,54.74,54.74,9900.0,38.0107,38.0385,38.0038,38.0038,9900.0
2011-06-13 11:45:00,54.72,54.73,54.72,54.72,1100.0,37.9899,37.9969,37.9899,37.9899,1100.0
2011-06-13 11:50:00,54.68,54.71,54.67,54.71,6500.0,37.9621,37.983,37.9552,37.983,6500.0
2011-06-13 11:55:00,54.69,54.69,54.67,54.68,4400.0,37.9691,37.9691,37.9552,37.9621,4400.0
2011-06-13 12:00:00,54.68,54.71,54.68,54.7,5700.0,37.9621,37.983,37.9621,37.976,5700.0
2011-06-13 12:05:00,54.72,54.72,54.69,54.69,3200.0,37.9899,37.9899,37.9691,37.9691,3200.0
2011-06-13 12:10:00,54.68,54.69,54.68,54.68,7600.0,37.9621,37.9691,37.9621,37.9621,7600.0
2011-06-13 12:15:00,54.69,54.69,54.61,54.63,6200.0,37.9691,37.9691,37.9135,37.9274,6200.0
2011-06-13 12:20:00,54.64,54.66,54.6,54.6,3700.0,37.9344,37.9483,37.9066,37.9066,3700.0
2011-06-13 12:25:00,54.6,54.61,54.59,54.61,2600.0,37.9066,37.9135,37.8997,37.9135,2600.0
2011-06-13 12:30:00,54.62,54.69,54.62,54.69,4200.0,37.9205,37.9691,37.9205,37.9691,4200.0
2011-06-13 12:35:00,54.68,54.68,54.65,54.68,3100.0,37.9621,37.9621,37.9413,37.9621,3100.0
2011-06-13 12:40:00,54.68,54.68,54.64,54.64,1000.0,37.9621,37.9621,37.9344,37.9344,1000.0
2011-06-13 12:45:00,54.65,54.66,54.65,54.66,1100.0,37.9413,37.9483,37.9413,37.9483,1100.0
2011-06-13 12:50:00,54.64,54.64,54.64,54.64,700.0,37.9344,37.9344,37.9344,37.9344,700.0
2011-06-13 12:55:00,54.64,54.64,54.64,54.64,0.0,37.9344,37.9344,37.9344,37.9344,0.0
2011-06-13 13:00:00,54.54,54.54,54.5,54.5,3800.0,37.8649,37.8649,37.8372,37.8372,3800.0
2011-06-13 13:05:00,54.46,54.49,54.46,54.49,3300.0,37.8094,37.8302,37.8094,37.8302,3300.0
2011-06-13 13:10:00,54.48,54.55,54.46,54.55,2700.0,37.8233,37.8719,37.8094,37.8719,2700.0
2011-06-13 13:15:00,54.56,54.61,54.56,54.6,2500.0,37.8788,37.9135,37.8788,37.9066,2500.0
2011-06-13 13:20:00,54.61,54.62,54.59,54.6,1600.0,37.9135,37.9205,37.8997,37.9066,1600.0
2011-06-13 13:25:00,54.62,54.66,54.62,54.62,7000.0,37.9205,37.9483,37.9205,37.9205,7000.0
2011-06-13 13:30:00,54.66,54.66,54.63,54.63,1100.0,37.9483,37.9483,37.9274,37.9274,1100.0
2011-06-13 13:35:00,54.65,54.65,54.63,54.64,600.0,37.9413,37.9413,37.9274,37.9344,600.0
2011-06-13 13:40:00,54.68,54.69,54.68,54.69,7000.0,37.9621,37.9691,37.9621,37.9691,7000.0
2011-06-13 13:45:00,54.68,54.68,54.66,54.67,3600.0,37.9621,37.9621,37.9483,37.9552,3600.0
2011-06-13 13:50:00,54.7,54.78,54.7,54.78,5600.0,37.976,38.0316,37.976,38.0316,5600.0
2011-06-13 13:55:00,54.77,54.86,54.77,54.86,4900.0,38.0246,38.0871,38.0246,38.0871,4900.0
2011-06-13 14:00:00,54.85,54.86,54.83,54.83,1000.0,38.0802,38.0871,38.0663,38.0663,1000.0
2011-06-13 14:05:00,54.89,54.95,54.87,54.93,4800.0,38.1079,38.1496,38.0941,38.1357,4800.0
2011-06-13 14:10:00,54.91,54.91,54.86,54.87,2700.0,38.1218,38.1218,38.0871,38.0941,2700.0
2011-06-13 14:15:00,54.87,54.87,54.87,54.87,1900.0,38.0941,38.0941,38.0941,38.0941,1900.0
2011-06-13 14:20:00,54.85,54.89,54.85,54.89,4400.0,38.0802,38.1079,38.0802,38.1079,4400.0
2011-06-13 14:25:00,54.88,54.88,54.87,54.88,22400.0,38.101,38.101,38.0941,38.101,22400.0
2011-06-13 14:30:00,54.83,54.86,54.79,54.8,3600.0,38.0663,38.0871,38.0385,38.0455,3600.0
2011-06-13 14:35:00,54.8,54.8,54.79,54.79,1100.0,38.0455,38.0455,38.0385,38.0385,1100.0
2011-06-13 14:40:00,54.79,54.88,54.78,54.88,7300.0,38.0385,38.101,38.0316,38.101,7300.0
2011-06-13 14:45:00,54.89,54.91,54.87,54.9,2300.0,38.1079,38.1218,38.0941,38.1149,2300.0
2011-06-13 14:50:00,54.94,54.94,54.86,54.87,3200.0,38.1427,38.1427,38.0871,38.0941,3200.0
2011-06-13 14:55:00,54.87,54.87,54.81,54.82,1200.0,38.0941,38.0941,38.0524,38.0593,1200.0
2011-06-13 15:00:00,54.81,54.82,54.78,54.81,2900.0,38.0524,38.0593,38.0316,38.0524,2900.0
2011-06-13 15:05:00,54.84,54.9,54.82,54.85,3800.0,38.0732,38.1149,38.0593,38.0802,3800.0
2011-06-13 15:10:00,54.83,54.85,54.79,54.82,3300.0,38.0663,38.0802,38.0385,38.0593,3300.0
2011-06-13 15:15:00,54.81,54.83,54.74,54.8,3100.0,38.0524,38.0663,38.0038,38.0455,3100.0
2011-06-13 15:20:00,54.81,54.83,54.8,54.8,3900.0,38.0524,38.0663,38.0455,38.0455,3900.0
2011-06-13 15:25:00,54.81,54.86,54.8,54.85,2400.0,38.0524,38.0871,38.0455,38.0802,2400.0
2011-06-13 15:30:00,54.83,54.83,54.76,54.78,2300.0,38.0663,38.0663,38.0177,38.0316,2300.0
2011-06-13 15:35:00,54.78,54.79,54.72,54.72,2200.0,38.0316,38.0385,37.9899,37.9899,2200.0
2011-06-13 15:40:00,54.73,54.77,54.71,54.72,2900.0,37.9969,38.0246,37.983,37.9899,2900.0
2011-06-13 15:45:00,54.76,54.76,54.69,54.75,2100.0,38.0177,38.0177,37.9691,38.0107,2100.0
2011-06-13 15:50:00,54.74,54.78,54.73,54.78,1900.0,38.0038,38.0316,37.9969,38.0316,1900.0
2011-06-13 15:55:00,54.78,54.78,54.7,54.7,2900.0,38.0316,38.0316,37.976,37.976,2900.0
2011-06-14 09:30:00,55.23,55.28,55.2,55.28,20100.0,38.344,38.3787,38.3232,38.3787,20100.0
2011-06-14 09:35:00,55.25,55.27,55.22,55.22,8000.0,38.3579,38.3718,38.337,38.337,8000.0
2011-06-14 09:40:00,55.19,55.3,55.19,55.29,2200.0,38.3162,38.3926,38.3162,38.3856,2200.0
2011-06-14 09:45:00,55.3,55.34,55.3,55.33,600.0,38.3926,38.4204,38.3926,38.4134,600.0
2011-06-14 09:50:00,55.3,55.31,55.3,55.3,800.0,38.3926,38.3995,38.3926,38.3926,800.0
2011-06-14 09:55:00,55.37,55.37,55.32,55.33,3300.0,38.4412,38.4412,38.4065,38.4134,3300.0
2011-06-14 10:00:00,55.36,55.36,55.3,55.31,1600.0,38.4342,38.4342,38.3926,38.3995,1600.0
2011-06-14 10:05:00,55.32,55.35,55.32,55.35,1400.0,38.4065,38.4273,38.4065,38.4273,1400.0
2011-06-14 10:10:00,55.35,55.35,55.35,55.35,0.0,38.4273,38.4273,38.4273,38.4273,0.0
2011-06-14 10:15:00,55.35,55.35,55.35,55.35,0.0,38.4273,38.4273,38.4273,38.4273,0.0
2011-06-14 10:20:00,55.27,55.28,55.27,55.28,500.0,38.3718,38.3787,38.3718,38.3787,500.0
2011-06-14 10:25:00,55.34,55.37,55.34,55.36,6800.0,38.4204,38.4412,38.4204,38.4342,6800.0
2011-06-14 10:30:00,55.36,55.36,55.36,55.36,0.0,38.4342,38.4342,38.4342,38.4342,0.0
2011-06-14 10:35:00,55.43,55.43,55.39,55.4,900.0,38.4828,38.4828,38.4551,38.462,900.0
2011-06-14 10:40:00,55.38,55.41,55.38,55.41,3300.0,38.4481,38.469,38.4481,38.469,3300.0
2011-06-14 10:45:00,55.38,55.38,55.34,55.36,11800.0,38.4481,38.4481,38.4204,38.4342,11800.0
2011-06-14 10:50:00,55.35,55.35,55.32,55.35,2300.0,38.4273,38.4273,38.4065,38.4273,2300.0
2011-06-14 10:55:00,55.36,55.39,55.36,55.39,9900.0,38.4342,38.4551,38.4342,38.4551,9900.0
2011-06-14 11:00:00,55.36,55.36,55.35,55.35,1100.0,38.4342,38.4342,38.4273,38.4273,1100.0
2011-06-14 11:05:00,55.34,55.34,55.32,55.33,600.0,38.4204,38.4204,38.4065,38.4134,600.0
2011-06-14 11:10:00,55.37,55.38,55.36,55.38,1600.0,38.4412,38.4481,38.4342,38.4481,1600.0
2011-06-14 11:15:00,55.37,55.38,55.36,55.36,800.0,38.4412,38.4481,38.4342,38.4342,800.0
2011-06-14 11:20:00,55.37,55.38,55.33,55.33,3100.0,38.4412,38.4481,38.4134,38.4134,3100.0
2011-06-14 11:25:00,55.32,55.33,55.32,55.33,4500.0,38.4065,38.4134,38.4065,38.4134,4500.0
2011-06-14 11:30:00,55.35,55.35,55.3,55.3,5100.0,38.4273,38.4273,38.3926,38.3926,5100.0
2011-06-14 11:35:00,55.31,55.32,55.31,55.31,500.0,38.3995,38.4065,38.3995,38.3995,500.0
2011-06-14 11:40:00,55.3,55.35,55.3,55.35,500.0,38.3926,38.4273,38.3926,38.4273,500.0
2011-06-14 11:45:00,55.34,55.35,55.32,55.35,2000.0,38.4204,38.4273,38.4065,38.4273,2000.0
2011-06-14 11:50:00,55.33,55.33,55.33,55.33,600.0,38.4134,38.4134,38.4134,38.4134,600.0
2011-06-14 11:55:00,55.36,55.4,55.36,55.4,1300.0,38.4342,38.462,38.4342,38.462,1300.0
2011-06-14 12:00:00,55.38,55.41,55.38,55.41,1200.0,38.4481,38.469,38.4481,38.469,1200.0
2011-06-14 12:05:00,55.41,55.41,55.39,55.4,2200.0,38.469,38.469,38.4551,38.462,2200.0
2011-06-14 12:10:00,55.38,55.38,55.34,55.34,2200.0,38.4481,38.4481,38.4204,38.4204,2200.0
2011-06-14 12:15:00,55.36,55.36,55.36,55.36,300.0,38.4342,38.4342,38.4342,38.4342,300.0
2011-06-14 12:20:00,55.34,55.37,55.34,55.37,1600.0,38.4204,38.4412,38.4204,38.4412,1600.0
2011-06-14 12:25:00,55.37,55.4,55.37,55.4,1600.0,38.4412,38.462,38.4412,38.462,1600.0
2011-06-14 12:30:00,55.41,55.41,55.39,55.39,800.0,38.469,38.469,38.4551,38.4551,800.0
2011-06-14 12:35:00,55.38,55.39,55.37,55.38,2100.0,38.4481,38.4551,38.4412,38.4481,2100.0
2011-06-14 12:40:00,55.38,55.38,55.38,55.38,0.0,38.4481,38.4481,38.4481,38.4481,0.0
2011-06-14 12:45:00,55.41,55.42,55.4,55.42,900.0,38.469,38.4759,38.462,38.4759,900.0
2011-06-14 12:50:00,55.4,55.4,55.4,55.4,200.0,38.462,38.462,38.462,38.462,200.0
2011-06-14 12:55:00,55.41,55.44,55.41,55.44,300.0,38.469,38.4898,38.469,38.4898,300.0
2011-06-14 13:00:00,55.44,55.44,55.4,55.41,2200.0,38.4898,38.4898,38.462,38.469,2200.0
2011-06-14 13:05:00,55.4,55.4,55.4,55.4,400.0,38.462,38.462,38.462,38.462,400.0
2011-06-14 13:10:00,55.42,55.45,55.42,55.45,1900.0,38.4759,38.4967,38.4759,38.4967,1900.0
2011-06-14 13:15:00,55.45,55.45,55.43,55.44,4400.0,38.4967,38.4967,38.4828,38.4898,4400.0
2011-06-14 13:20:00,55.43,55.47,55.43,55.47,1100.0,38.4828,38.5106,38.4828,38.5106,1100.0
2011-06-14 13:25:00,55.46,55.47,55.46,55.47,400.0,38.5037,38.5106,38.5037,38.5106,400.0
2011-06-14 13:30:00,55.48,55.5,55.48,55.5,1300.0,38.5176,38.5314,38.5176,38.5314,1300.0
2011-06-14 13:35:00,55.48,55.51,55.48,55.5,400.0,38.5176,38.5384,38.5176,38.5314,400.0
2011-06-14 13:40:00,55.48,55.48,55.48,55.48,100.0,38.5176,38.5176,38.5176,38.5176,100.0
2011-06-14 13:45:00,55.44,55.45,55.39,55.39,32300.0,38.4898,38.4967,38.4551,38.4551,32300.0
2011-06-14 13:50:00,55.41,55.41,55.4,55.4,2000.0,38.469,38.469,38.462,38.462,2000.0
2011-06-14 13:55:00,55.41,55.41,55.39,55.41,700.0,38.469,38.469,38.4551,38.469,700.0
2011-06-14 14:00:00,55.4,55.41,55.39,55.39,5400.0,38.462,38.469,38.4551,38.4551,5400.0
2011-06-14 14:05:00,55.39,55.39,55.38,55.38,2400.0,38.4551,38.4551,38.4481,38.4481,2400.0
2011-06-14 14:10:00,55.41,55.41,55.41,55.41,100.0,38.469,38.469,38.469,38.469,100.0
2011-06-14 14:15:00,55.39,55.4,55.39,55.4,2200.0,38.4551,38.462,38.4551,38.462,2200.0
2011-06-14 14:20:00,55.42,55.44,55.42,55.44,1900.0,38.4759,38.4898,38.4759,38.4898,1900.0
2011-06-14 14:25:00,55.47,55.47,55.47,55.47,400.0,38.5106,38.5106,38.5106,38.5106,400.0
2011-06-14 14:30:00,55.45,55.45,55.45,55.45,500.0,38.4967,38.4967,38.4967,38.4967,500.0
2011-06-14 14:35:00,55.45,55.46,55.43,55.43,3700.0,38.4967,38.5037,38.4828,38.4828,3700.0
2011-06-14 14:40:00,55.44,55.46,55.44,55.45,800.0,38.4898,38.5037,38.4898,38.4967,800.0
2011-06-14 14:45:00,55.44,55.49,55.44,55.49,3200.0,38.4898,38.5245,38.4898,38.5245,3200.0
2011-06-14 14:50:00,55.5,55.51,55.48,55.5,5000.0,38.5314,38.5384,38.5176,38.5314,5000.0
2011-06-14 14:55:00,55.49,55.49,55.48,55.49,2500.0,38.5245,38.5245,38.5176,38.5245,2500.0
2011-06-14 15:00:00,55.49,55.54,55.49,55.53,5300.0,38.5245,38.5592,38.5245,38.5523,5300.0
2011-06-14 15:05:00,55.51,55.51,55.5,55.5,500.0,38.5384,38.5384,38.5314,38.5314,500.0
2011-06-14 15:10:00,55.5,55.5,55.48,55.49,11700.0,38.5314,38.5314,38.5176,38.5245,11700.0
2011-06-14 15:15:00,55.49,55.51,55.47,55.47,4100.0,38.5245,38.5384,38.5106,38.5106,4100.0
2011-06-14 15:20:00,55.48,55.49,55.43,55.43,3300.0,38.5176,38.5245,38.4828,38.4828,3300.0
2011-06-14 15:25:00,55.43,55.44,55.4,55.42,3500.0,38.4828,38.4898,38.462,38.4759,3500.0
2011-06-14 15:30:00,55.43,55.43,55.4,55.4,1100.0,38.4828,38.4828,38.462,38.462,1100.0
2011-06-14 15:35:00,55.39,55.39,55.34,55.34,3200.0,38.4551,38.4551,38.4204,38.4204,3200.0
2011-06-14 15:40:00,55.34,55.37,55.33,55.34,5100.0,38.4204,38.4412,38.4134,38.4204,5100.0
2011-06-14 15:45:00,55.33,55.36,55.29,55.35,11500.0,38.4134,38.4342,38.3856,38.4273,11500.0
2011-06-14 15:50:00,55.34,55.35,55.27,55.27,2400.0,38.4204,38.4273,38.3718,38.3718,2400.0
2011-06-14 15:55:00,55.28,55.33,55.28,55.3,22000.0,38.3787,38.4134,38.3787,38.3926,22000.0
2011-06-15 09:30:00,54.88,54.88,54.75,54.84,44800.0,38.101,38.101,38.0107,38.0732,44800.0
2011-06-15 09:35:00,54.84,54.87,54.82,54.83,3500.0,38.0732,38.0941,38.0593,38.0663,3500.0
2011-06-15 09:40:00,54.82,54.89,54.79,54.89,12200.0,38.0593,38.1079,38.0385,38.1079,12200.0
2011-06-15 09:45:00,54.95,54.95,54.91,54.92,1000.0,38.1496,38.1496,38.1218,38.1288,1000.0
2011-06-15 09:50:00,54.9,54.97,54.89,54.97,2600.0,38.1149,38.1635,38.1079,38.1635,2600.0
2011-06-15 09:55:00,54.98,54.98,54.91,54.91,900.0,38.1704,38.1704,38.1218,38.1218,900.0
2011-06-15 10:00:00,54.92,54.92,54.86,54.89,3400.0,38.1288,38.1288,38.0871,38.1079,3400.0
2011-06-15 10:05:00,54.92,54.97,54.9,54.95,1000.0,38.1288,38.1635,38.1149,38.1496,1000.0
2011-06-15 10:10:00,54.95,54.95,54.89,54.91,6400.0,38.1496,38.1496,38.1079,38.1218,6400.0
2011-06-15 10:15:00,54.91,54.91,54.86,54.88,800.0,38.1218,38.1218,38.0871,38.101,800.0
2011-06-15 10:20:00,54.85,54.86,54.85,54.86,1000.0,38.0802,38.0871,38.0802,38.0871,1000.0
2011-06-15 10:25:00,54.85,54.85,54.84,54.84,2000.0,38.0802,38.0802,38.0732,38.0732,2000.0
2011-06-15 10:30:00,54.84,54.84,54.8,54.81,2200.0,38.0732,38.0732,38.0455,38.0524,2200.0
2011-06-15 10:35:00,54.8,54.82,54.76,54.81,4900.0,38.0455,38.0593,38.0177,38.0524,4900.0
2011-06-15 10:40:00,54.83,54.83,54.81,54.83,800.0,38.0663,38.0663,38.0524,38.0663,800.0
2011-06-15 10:45:00,54.87,54.91,54.87,54.91,2800.0,38.0941,38.1218,38.0941,38.1218,2800.0
2011-06-15 10:50:00,54.93,54.96,54.91,54.92,6700.0,38.1357,38.1565,38.1218,38.1288,6700.0
2011-06-15 10:55:00,54.93,54.93,54.92,54.92,900.0,38.1357,38.1357,38.1288,38.1288,900.0
2011-06-15 11:00:00,54.91,54.92,54.9,54.9,400.0,38.1218,38.1288,38.1149,38.1149,400.0
2011-06-15 11:05:00,54.89,54.89,54.85,54.86,1200.0,38.1079,38.1079,38.0802,38.0871,1200.0
2011-06-15 11:10:00,54.85,54.85,54.82,54.84,3100.0,38.0802,38.0802,38.0593,38.0732,3100.0
2011-06-15 11:15:00,54.85,54.85,54.83,54.83,400.0,38.0802,38.0802,38.0663,38.0663,400.0
2011-06-15 11:20:00,54.87,54.87,54.84,54.85,4100.0,38.0941,38.0941,38.0732,38.0802,4100.0
2011-06-15 11:25:00,54.82,54.85,54.82,54.85,3800.0,38.0593,38.0802,38.0593,38.0802,3800.0
2011-06-15 11:30:00,54.83,54.83,54.77,54.77,3100.0,38.0663,38.0663,38.0246,38.0246,3100.0
2011-06-15 11:35:00,54.77,54.77,54.65,54.65,11700.0,38.0246,38.0246,37.9413,37.9413,11700.0
2011-06-15 11:40:00,54.6,54.6,54.57,54.59,3600.0,37.9066,37.9066,37.8858,37.8997,3600.0
2011-06-15 11:45:00,54.57,54.58,54.51,54.51,4400.0,37.8858,37.8927,37.8441,37.8441,4400.0
2011-06-15 11:50:00,54.5,54.54,54.44,54.54,5900.0,37.8372,37.8649,37.7955,37.8649,5900.0
2011-06-15 11:55:00,54.51,54.52,54.47,54.51,6300.0,37.8441,37.8511,37.8164,37.8441,6300.0
2011-06-15 12:00:00,54.53,54.53,54.48,54.5,3800.0,37.858,37.858,37.8233,37.8372,3800.0
2011-06-15 12:05:00,54.52,54.52,54.52,54.52,1700.0,37.8511,37.8511,37.8511,37.8511,1700.0
2011-06-15 12:10:00,54.52,54.52,54.51,54.52,3600.0,37.8511,37.8511,37.8441,37.8511,3600.0
2011-06-15 12:15:00,54.49,54.51,54.36,54.38,8600.0,37.8302,37.8441,37.74,37.7539,8600.0
2011-06-15 12:20:00,54.4,54.4,54.25,54.29,9100.0,37.7678,37.7678,37.6636,37.6914,9100.0
2011-06-15 12:25:00,54.28,54.36,54.17,54.36,6100.0,37.6844,37.74,37.6081,37.74,6100.0
2011-06-15 12:30:00,54.36,54.4,54.34,54.4,5100.0,37.74,37.7678,37.7261,37.7678,5100.0
2011-06-15 12:35:00,54.39,54.41,54.37,54.39,1700.0,37.7608,37.7747,37.7469,37.7608,1700.0
2011-06-15 12:40:00,54.39,54.41,54.39,54.4,700.0,37.7608,37.7747,37.7608,37.7678,700.0
2011-06-15 12:45:00,54.38,54.4,54.37,54.4,1200.0,37.7539,37.7678,37.7469,37.7678,1200.0
2011-06-15 12:50:00,54.4,54.42,54.39,54.39,5600.0,37.7678,37.7816,37.7608,37.7608,5600.0
2011-06-15 12:55:00,54.38,54.38,54.31,54.32,1700.0,37.7539,37.7539,37.7053,37.7122,1700.0
2011-06-15 13:00:00,54.36,54.37,54.32,54.32,16100.0,37.74,37.7469,37.7122,37.7122,16100.0
2011-06-15 13:05:00,54.32,54.36,54.29,54.31,8100.0,37.7122,37.74,37.6914,37.7053,8100.0
2011-06-15 13:10:00,54.31,54.33,54.28,54.3,3300.0,37.7053,37.7192,37.6844,37.6983,3300.0
2011-06-15 13:15:00,54.33,54.33,54.27,54.27,4000.0,37.7192,37.7192,37.6775,37.6775,4000.0
2011-06-15 13:20:00,54.27,54.27,54.23,54.27,3600.0,37.6775,37.6775,37.6497,37.6775,3600.0
2011-06-15 13:25:00,54.28,54.35,54.26,54.32,3700.0,37.6844,37.733,37.6706,37.7122,3700.0
2011-06-15 13:30:00,54.32,54.32,54.25,54.25,1900.0,37.7122,37.7122,37.6636,37.6636,1900.0
2011-06-15 13:35:00,54.26,54.26,54.21,54.23,8500.0,37.6706,37.6706,37.6358,37.6497,8500.0
2011-06-15 13:40:00,54.26,54.33,54.25,54.3,2800.0,37.6706,37.7192,37.6636,37.6983,2800.0
2011-06-15 13:45:00,54.28,54.3,54.25,54.29,4000.0,37.6844,37.6983,37.6636,37.6914,4000.0
2011-06-15 13:50:00,54.28,54.28,54.23,54.24,39700.0,37.6844,37.6844,37.6497,37.6567,39700.0
2011-06-15 13:55:00,54.22,54.32,54.22,54.31,6200.0,37.6428,37.7122,37.6428,37.7053,6200.0
2011-06-15 14:00:00,54.31,54.37,54.31,54.36,4300.0,37.7053,37.7469,37.7053,37.74,4300.0
2011-06-15 14:05:00,54.42,54.47,54.42,54.42,17100.0,37.7816,37.8164,37.7816,37.7816,17100.0
2011-06-15 14:10:00,54.39,54.39,54.36,54.37,11400.0,37.7608,37.7608,37.74,37.7469,11400.0
2011-06-15 14:15:00,54.37,54.37,54.31,54.32,1900.0,37.7469,37.7469,37.7053,37.7122,1900.0
2011-06-15 14:20:00,54.3,54.34,54.27,54.27,2600.0,37.6983,37.7261,37.6775,37.6775,2600.0
2011-06-15 14:25:00,54.26,54.28,54.21,54.21,4900.0,37.6706,37.6844,37.6358,37.6358,4900.0
2011-06-15 14:30:00,54.21,54.34,54.21,54.33,2100.0,37.6358,37.7261,37.6358,37.7192,2100.0
2011-06-15 14:35:00,54.32,54.36,54.32,54.36,2900.0,37.7122,37.74,37.7122,37.74,2900.0
2011-06-15 14:40:00,54.35,54.35,54.3,54.31,5300.0,37.733,37.733,37.6983,37.7053,5300.0
2011-06-15 14:45:00,54.29,54.4,54.2,54.34,9200.0,37.6914,37.7678,37.6289,37.7261,9200.0
2011-06-15 14:50:00,54.34,54.35,54.25,54.28,6000.0,37.7261,37.733,37.6636,37.6844,6000.0
2011-06-15 14:55:00,54.25,54.3,54.25,54.3,1400.0,37.6636,37.6983,37.6636,37.6983,1400.0
2011-06-15 15:00:00,54.25,54.33,54.23,54.26,4700.0,37.6636,37.7192,37.6497,37.6706,4700.0
2011-06-15 15:05:00,54.25,54.25,54.15,54.17,8300.0,37.6636,37.6636,37.5942,37.6081,8300.0
2011-06-15 15:10:00,54.19,54.24,54.15,54.22,18000.0,37.622,37.6567,37.5942,37.6428,18000.0
2011-06-15 15:15:00,54.24,54.24,54.18,54.22,18000.0,37.6567,37.6567,37.615,37.6428,18000.0
2011-06-15 15:20:00,54.19,54.3,54.19,54.28,10100.0,37.622,37.6983,37.622,37.6844,10100.0
2011-06-15 15:25:00,54.3,54.37,54.28,54.31,21700.0,37.6983,37.7469,37.6844,37.7053,21700.0
2011-06-15 15:30:00,54.34,54.34,54.31,54.31,3700.0,37.7261,37.7261,37.7053,37.7053,3700.0
2011-06-15 15:35:00,54.32,54.33,54.29,54.31,4800.0,37.7122,37.7192,37.6914,37.7053,4800.0
2011-06-15 15:40:00,54.31,54.37,54.3,54.37,9200.0,37.7053,37.7469,37.6983,37.7469,9200.0
2011-06-15 15:45:00,54.41,54.45,54.37,54.38,7100.0,37.7747,37.8025,37.7469,37.7539,7100.0
2011-06-15 15:50:00,54.37,54.4,54.33,54.39,6500.0,37.7469,37.7678,37.7192,37.7608,6500.0
2011-06-15 15:55:00,54.41,54.41,54.32,54.32,7600.0,37.7747,37.7747,37.7122,37.7122,7600.0
2011-06-16 09:30:00,54.34,54.38,54.28,54.3,42600.0,37.7261,37.7539,37.6844,37.6983,42600.0
2011-06-16 09:35:00,54.34,54.52,54.34,54.5,23900.0,37.7261,37.8511,37.7261,37.8372,23900.0
2011-06-16 09:40:00,54.51,54.54,54.46,54.5,18800.0,37.8441,37.8649,37.8094,37.8372,18800.0
2011-06-16 09:45:00,54.48,54.57,54.45,54.52,25300.0,37.8233,37.8858,37.8025,37.8511,25300.0
2011-06-16 09:50:00,54.51,54.58,54.51,54.55,5500.0,37.8441,37.8927,37.8441,37.8719,5500.0
2011-06-16 09:55:00,54.5,54.5,54.46,54.48,4300.0,37.8372,37.8372,37.8094,37.8233,4300.0
2011-06-16 10:00:00,54.45,54.45,54.21,54.37,19900.0,37.8025,37.8025,37.6358,37.7469,19900.0
2011-06-16 10:05:00,54.43,54.49,54.38,54.45,3500.0,37.7886,37.8302,37.7539,37.8025,3500.0
2011-06-16 10:10:00,54.43,54.64,54.43,54.64,3700.0,37.7886,37.9344,37.7886,37.9344,3700.0
2011-06-16 10:15:00,54.63,54.63,54.56,54.56,14500.0,37.9274,37.9274,37.8788,37.8788,14500.0
2011-06-16 10:20:00,54.58,54.59,54.57,54.59,1100.0,37.8927,37.8997,37.8858,37.8997,1100.0
2011-06-16 10:25:00,54.58,54.59,54.52,54.52,1100.0,37.8927,37.8997,37.8511,37.8511,1100.0
2011-06-16 10:30:00,54.52,54.58,54.51,54.58,2500.0,37.8511,37.8927,37.8441,37.8927,2500.0
2011-06-16 10:35:00,54.59,54.7,54.58,54.7,3200.0,37.8997,37.976,37.8927,37.976,3200.0
2011-06-16 10:40:00,54.68,54.69,54.67,54.68,7600.0,37.9621,37.9691,37.9552,37.9621,7600.0
2011-06-16 10:45:00,54.68,54.68,54.63,54.63,10200.0,37.9621,37.9621,37.9274,37.9274,10200.0
2011-06-16 10:50:00,54.7,54.7,54.66,54.66,900.0,37.976,37.976,37.9483,37.9483,900.0
2011-06-16 10:55:00,54.63,54.63,54.63,54.63,400.0,37.9274,37.9274,37.9274,37.9274,400.0
2011-06-16 11:00:00,54.56,54.56,54.54,54.55,4600.0,37.8788,37.8788,37.8649,37.8719,4600.0
2011-06-16 11:05:00,54.51,54.54,54.51,54.54,1400.0,37.8441,37.8649,37.8441,37.8649,1400.0
2011-06-16 11:10:00,54.52,54.56,54.52,54.56,300.0,37.8511,37.8788,37.8511,37.8788,300.0
2011-06-16 11:15:00,54.55,54.65,54.55,54.65,2300.0,37.8719,37.9413,37.8719,37.9413,2300.0
2011-06-16 11:20:00,54.69,54.71,54.61,54.63,3300.0,37.9691,37.983,37.9135,37.9274,3300.0
2011-06-16 11:25:00,54.63,54.68,54.61,54.67,5900.0,37.9274,37.9621,37.9135,37.9552,5900.0
2011-06-16 11:30:00,54.7,54.75,54.68,54.7,2900.0,37.976,38.0107,37.9621,37.976,2900.0
2011-06-16 11:35:00,54.7,54.7,54.66,54.66,1800.0,37.976,37.976,37.9483,37.9483,1800.0
2011-06-16 11:40:00,54.66,54.66,54.62,54.62,400.0,37.9483,37.9483,37.9205,37.9205,400.0
2011-06-16 11:45:00,54.66,54.68,54.61,54.61,1200.0,37.9483,37.9621,37.9135,37.9135,1200.0
2011-06-16 11:50:00,54.62,54.63,54.6,54.63,1400.0,37.9205,37.9274,37.9066,37.9274,1400.0
2011-06-16 11:55:00,54.63,54.63,54.63,54.63,0.0,37.9274,37.9274,37.9274,37.9274,0.0
2011-06-16 12:00:00,54.63,54.68,54.63,54.68,700.0,37.9274,37.9621,37.9274,37.9621,700.0
2011-06-16 12:05:00,54.7,54.71,54.65,54.65,4000.0,37.976,37.983,37.9413,37.9413,4000.0
2011-06-16 12:10:00,54.65,54.66,54.64,54.64,600.0,37.9413,37.9483,37.9344,37.9344,600.0
2011-06-16 12:15:00,54.64,54.64,54.6,54.6,3000.0,37.9344,37.9344,37.9066,37.9066,3000.0
2011-06-16 12:20:00,54.63,54.69,54.63,54.65,3100.0,37.9274,37.9691,37.9274,37.9413,3100.0
2011-06-16 12:25:00,54.65,54.69,54.64,54.69,5100.0,37.9413,37.9691,37.9344,37.9691,5100.0
2011-06-16 12:30:00,54.69,54.69,54.68,54.68,800.0,37.9691,37.9691,37.9621,37.9621,800.0
2011-06-16 12:35:00,54.68,54.68,54.67,54.67,500.0,37.9621,37.9621,37.9552,37.9552,500.0
2011-06-16 12:40:00,54.65,54.65,54.65,54.65,100.0,37.9413,37.9413,37.9413,37.9413,100.0
2011-06-16 12:45:00,54.63,54.64,54.62,54.64,1800.0,37.9274,37.9344,37.9205,37.9344,1800.0
2011-06-16 12:50:00,54.65,54.66,54.65,54.66,600.0,37.9413,37.9483,37.9413,37.9483,600.0
2011-06-16 12:55:00,54.64,54.64,54.59,54.6,700.0,37.9344,37.9344,37.8997,37.9066,700.0
2011-06-16 13:00:00,54.58,54.58,54.53,54.55,1500.0,37.8927,37.8927,37.858,37.8719,1500.0
2011-06-16 13:05:00,54.55,54.55,54.54,54.54,400.0,37.8719,37.8719,37.8649,37.8649,400.0
2011-06-16 13:10:00,54.57,54.58,54.54,54.58,4700.0,37.8858,37.8927,37.8649,37.8927,4700.0
2011-06-16 13:15:00,54.63,54.63,54.62,54.62,400.0,37.9274,37.9274,37.9205,37.9205,400.0
2011-06-16 13:20:00,54.62,54.62,54.55,54.58,2200.0,37.9205,37.9205,37.8719,37.8927,2200.0
2011-06-16 13:25:00,54.6,54.6,54.53,54.53,2500.0,37.9066,37.9066,37.858,37.858,2500.0
2011-06-16 13:30:00,54.53,54.54,54.46,54.48,16600.0,37.858,37.8649,37.8094,37.8233,16600.0
2011-06-16 13:35:00,54.47,54.47,54.43,54.44,1800.0,37.8164,37.8164,37.7886,37.7955,1800.0
2011-06-16 13:40:00,54.44,54.44,54.38,54.38,7200.0,37.7955,37.7955,37.7539,37.7539,7200.0
2011-06-16 13:45:00,54.37,54.4,54.34,54.4,700.0,37.7469,37.7678,37.7261,37.7678,700.0
2011-06-16 13:50:00,54.38,54.39,54.37,54.38,1400.0,37.7539,37.7608,37.7469,37.7539,1400.0
2011-06-16 13:55:00,54.35,54.36,54.3,54.3,3900.0,37.733,37.74,37.6983,37.6983,3900.0
2011-06-16 14:00:00,54.28,54.32,54.28,54.32,1000.0,37.6844,37.7122,37.6844,37.7122,1000.0
2011-06-16 14:05:00,54.36,54.36,54.3,54.3,1800.0,37.74,37.74,37.6983,37.6983,1800.0
2011-06-16 14:10:00,54.33,54.33,54.27,54.27,3700.0,37.7192,37.7192,37.6775,37.6775,3700.0
2011-06-16 14:15:00,54.24,54.29,54.24,54.27,300.0,37.6567,37.6914,37.6567,37.6775,300.0
2011-06-16 14:20:00,54.27,54.29,54.26,54.27,1000.0,37.6775,37.6914,37.6706,37.6775,1000.0
2011-06-16 14:25:00,54.27,54.34,54.27,54.34,3700.0,37.6775,37.7261,37.6775,37.7261,3700.0
2011-06-16 14:30:00,54.3,54.33,54.27,54.27,5100.0,37.6983,37.7192,37.6775,37.6775,5100.0
2011-06-16 14:35:00,54.25,54.26,54.19,54.19,500.0,37.6636,37.6706,37.622,37.622,500.0
2011-06-16 14:40:00,54.21,54.24,54.21,54.23,1800.0,37.6358,37.6567,37.6358,37.6497,1800.0
2011-06-16 14:45:00,54.2,54.21,54.14,54.16,2500.0,37.6289,37.6358,37.5872,37.6011,2500.0
2011-06-16 14:50:00,54.15,54.22,54.13,54.22,2300.0,37.5942,37.6428,37.5803,37.6428,2300.0
2011-06-16 14:55:00,54.21,54.3,54.21,54.29,3300.0,37.6358,37.6983,37.6358,37.6914,3300.0
2011-06-16 15:00:00,54.3,54.33,54.27,54.33,6800.0,37.6983,37.7192,37.6775,37.7192,6800.0
2011-06-16 15:05:00,54.34,54.39,54.33,54.39,2000.0,37.7261,37.7608,37.7192,37.7608,2000.0
2011-06-16 15:10:00,54.41,54.41,54.38,54.39,5900.0,37.7747,37.7747,37.7539,37.7608,5900.0
2011-06-16 15:15:00,54.37,54.38,54.35,54.36,1500.0,37.7469,37.7539,37.733,37.74,1500.0
2011-06-16 15:20:00,54.42,54.42,54.39,54.39,1100.0,37.7816,37.7816,37.7608,37.7608,1100.0
2011-06-16 15:25:00,54.41,54.44,54.4,54.4,4800.0,37.7747,37.7955,37.7678,37.7678,4800.0
2011-06-16 15:30:00,54.4,54.5,54.38,54.5,14600.0,37.7678,37.8372,37.7539,37.8372,14600.0
2011-06-16 15:35:00,54.49,54.55,54.48,54.54,10000.0,37.8302,37.8719,37.8233,37.8649,10000.0
2011-06-16 15:40:00,54.53,54.53,54.49,54.5,1600.0,37.858,37.858,37.8302,37.8372,1600.0
2011-06-16 15:45:00,54.5,54.54,54.5,54.5,2900.0,37.8372,37.8649,37.8372,37.8372,2900.0
2011-06-16 15:50:00,54.5,54.55,54.5,54.53,2600.0,37.8372,37.8719,37.8372,37.858,2600.0
2011-06-16 15:55:00,54.56,54.58,54.51,54.53,5600.0,37.8788,37.8927,37.8441,37.858,5600.0
2011-06-17 09:30:00,55.1,55.1,54.98,55.0,15000.0,38.2537,38.2537,38.1704,38.1843,15000.0
2011-06-17 09:35:00,54.99,54.99,54.92,54.92,2100.0,38.1774,38.1774,38.1288,38.1288,2100.0
2011-06-17 09:40:00,54.87,54.94,54.87,54.94,1000.0,38.0941,38.1427,38.0941,38.1427,1000.0
2011-06-17 09:45:00,54.99,54.99,54.98,54.98,1400.0,38.1774,38.1774,38.1704,38.1704,1400.0
2011-06-17 09:50:00,54.94,54.94,54.89,54.89,2300.0,38.1427,38.1427,38.1079,38.1079,2300.0
2011-06-17 09:55:00,54.87,55.0,54.87,55.0,4800.0,38.0941,38.1843,38.0941,38.1843,4800.0
2011-06-17 10:00:00,55.06,55.06,55.03,55.05,3400.0,38.226,38.226,38.2051,38.219,3400.0
2011-06-17 10:05:00,54.99,55.03,54.99,55.03,400.0,38.1774,38.2051,38.1774,38.2051,400.0
2011-06-17 10:10:00,55.07,55.07,55.02,55.02,1200.0,38.2329,38.2329,38.1982,38.1982,1200.0
2011-06-17 10:15:00,55.0,55.01,55.0,55.01,300.0,38.1843,38.1913,38.1843,38.1913,300.0
2011-06-17 10:20:00,54.88,54.88,54.88,54.88,100.0,38.101,38.101,38.101,38.101,100.0
2011-06-17 10:25:00,54.85,54.85,54.82,54.83,400.0,38.0802,38.0802,38.0593,38.0663,400.0
2011-06-17 10:30:00,54.86,54.91,54.86,54.91,2700.0,38.0871,38.1218,38.0871,38.1218,2700.0
2011-06-17 10:35:00,54.86,54.95,54.86,54.95,400.0,38.0871,38.1496,38.0871,38.1496,400.0
2011-06-17 10:40:00,54.95,54.95,54.95,54.95,0.0,38.1496,38.1496,38.1496,38.1496,0.0
2011-06-17 10:45:00,55.0,55.01,55.0,55.01,400.0,38.1843,38.1913,38.1843,38.1913,400.0
2011-06-17 10:50:00,55.04,55.05,55.01,55.01,800.0,38.2121,38.219,38.1913,38.1913,800.0
2011-06-17 10:55:00,55.01,55.01,55.01,55.01,400.0,38.1913,38.1913,38.1913,38.1913,400.0
2011-06-17 11:00:00,54.97,54.97,54.86,54.86,4500.0,38.1635,38.1635,38.0871,38.0871,4500.0
2011-06-17 11:05:00,54.87,54.88,54.87,54.87,400.0,38.0941,38.101,38.0941,38.0941,400.0
2011-06-17 11:10:00,54.87,54.97,54.87,54.97,300.0,38.0941,38.1635,38.0941,38.1635,300.0
2011-06-17 11:15:00,54.97,55.01,54.96,54.99,2800.0,38.1635,38.1913,38.1565,38.1774,2800.0
2011-06-17 11:20:00,55.0,55.01,55.0,55.01,1300.0,38.1843,38.1913,38.1843,38.1913,1300.0
2011-06-17 11:25:00,54.97,55.0,54.95,55.0,6800.0,38.1635,38.1843,38.1496,38.1843,6800.0
2011-06-17 11:30:00,54.97,54.98,54.94,54.95,16400.0,38.1635,38.1704,38.1427,38.1496,16400.0
2011-06-17 11:35:00,54.91,54.91,54.91,54.91,200.0,38.1218,38.1218,38.1218,38.1218,200.0
2011-06-17 11:40:00,54.89,54.92,54.89,54.91,1000.0,38.1079,38.1288,38.1079,38.1218,1000.0
2011-06-17 11:45:00,54.92,54.92,54.89,54.89,1800.0,38.1288,38.1288,38.1079,38.1079,1800.0
2011-06-17 11:50:00,54.91,54.91,54.89,54.89,200.0,38.1218,38.1218,38.1079,38.1079,200.0
2011-06-17 11:55:00,54.91,54.95,54.91,54.94,900.0,38.1218,38.1496,38.1218,38.1427,900.0
2011-06-17 12:00:00,54.92,54.93,54.9,54.9,600.0,38.1288,38.1357,38.1149,38.1149,600.0
2011-06-17 12:05:00,54.91,54.93,54.91,54.92,1000.0,38.1218,38.1357,38.1218,38.1288,1000.0
2011-06-17 12:10:00,54.92,54.92,54.92,54.92,0.0,38.1288,38.1288,38.1288,38.1288,0.0
2011-06-17 12:15:00,54.88,54.88,54.88,54.88,600.0,38.101,38.101,38.101,38.101,600.0
2011-06-17 12:20:00,54.84,54.84,54.77,54.77,1200.0,38.0732,38.0732,38.0246,38.0246,1200.0
2011-06-17 12:25:00,54.79,54.81,54.77,54.81,5300.0,38.0385,38.0524,38.0246,38.0524,5300.0
2011-06-17 12:30:00,54.82,54.83,54.82,54.82,9400.0,38.0593,38.0663,38.0593,38.0593,9400.0
2011-06-17 12:35:00,54.77,54.83,54.76,54.81,4400.0,38.0246,38.0663,38.0177,38.0524,4400.0
2011-06-17 12:40:00,54.81,54.81,54.76,54.79,9100.0,38.0524,38.0524,38.0177,38.0385,9100.0
2011-06-17 12:45:00,54.8,54.8,54.78,54.78,1200.0,38.0455,38.0455,38.0316,38.0316,1200.0
2011-06-17 12:50:00,54.78,54.78,54.73,54.73,1800.0,38.0316,38.0316,37.9969,37.9969,1800.0
2011-06-17 12:55:00,54.7,54.75,54.7,54.75,700.0,37.976,38.0107,37.976,38.0107,700.0
2011-06-17 13:00:00,54.75,54.75,54.7,54.7,9600.0,38.0107,38.0107,37.976,37.976,9600.0
2011-06-17 13:05:00,54.7,54.73,54.68,54.72,3600.0,37.976,37.9969,37.9621,37.9899,3600.0
2011-06-17 13:10:00,54.72,54.72,54.68,54.71,1500.0,37.9899,37.9899,37.9621,37.983,1500.0
2011-06-17 13:15:00,54.68,54.69,54.64,54.65,1700.0,37.9621,37.9691,37.9344,37.9413,1700.0
2011-06-17 13:20:00,54.66,54.69,54.66,54.66,700.0,37.9483,37.9691,37.9483,37.9483,700.0
2011-06-17 13:25:00,54.64,54.71,54.64,54.7,4600.0,37.9344,37.983,37.9344,37.976,4600.0
2011-06-17 13:30:00,54.73,54.77,54.72,54.77,2300.0,37.9969,38.0246,37.9899,38.0246,2300.0
2011-06-17 13:35:00,54.75,54.76,54.74,54.74,400.0,38.0107,38.0177,38.0038,38.0038,400.0
2011-06-17 13:40:00,54.75,54.75,54.74,54.74,400.0,38.0107,38.0107,38.0038,38.0038,400.0
2011-06-17 13:45:00,54.73,54.75,54.7,54.75,30500.0,37.9969,38.0107,37.976,38.0107,30500.0
2011-06-17 13:50:00,54.73,54.73,54.68,54.7,40900.0,37.9969,37.9969,37.9621,37.976,40900.0
2011-06-17 13:55:00,54.71,54.74,54.69,54.72,123700.0,37.983,38.0038,37.9691,37.9899,123700.0
2011-06-17 14:00:00,54.69,54.75,54.69,54.72,5200.0,37.9691,38.0107,37.9691,37.9899,5200.0
2011-06-17 14:05:00,54.75,54.77,54.71,54.71,2300.0,38.0107,38.0246,37.983,37.983,2300.0
2011-06-17 14:10:00,54.75,54.75,54.72,54.73,2900.0,38.0107,38.0107,37.9899,37.9969,2900.0
2011-06-17 14:15:00,54.74,54.83,54.74,54.81,3800.0,38.0038,38.0663,38.0038,38.0524,3800.0
2011-06-17 14:20:00,54.82,54.85,54.82,54.82,1400.0,38.0593,38.0802,38.0593,38.0593,1400.0
2011-06-17 14:25:00,54.81,54.89,54.81,54.89,36200.0,38.0524,38.1079,38.0524,38.1079,36200.0
2011-06-17 14:30:00,54.9,54.91,54.85,54.85,2900.0,38.1149,38.1218,38.0802,38.0802,2900.0
2011-06-17 14:35:00,54.86,54.86,54.85,54.85,300.0,38.0871,38.0871,38.0802,38.0802,300.0
2011-06-17 14:40:00,54.84,54.84,54.81,54.82,1400.0,38.0732,38.0732,38.0524,38.0593,1400.0
2011-06-17 14:45:00,54.79,54.83,54.78,54.81,7700.0,38.0385,38.0663,38.0316,38.0524,7700.0
2011-06-17 14:50:00,54.82,54.82,54.8,54.82,1700.0,38.0593,38.0593,38.0455,38.0593,1700.0
2011-06-17 14:55:00,54.8,54.84,54.8,54.83,1500.0,38.0455,38.0732,38.0455,38.0663,1500.0
2011-06-17 15:00:00,54.84,54.84,54.8,54.81,1000.0,38.0732,38.0732,38.0455,38.0524,1000.0
2011-06-17 15:05:00,54.82,54.82,54.76,54.78,9600.0,38.0593,38.0593,38.0177,38.0316,9600.0
2011-06-17 15:10:00,54.78,54.78,54.72,54.74,18800.0,38.0316,38.0316,37.9899,38.0038,18800.0
2011-06-17 15:15:00,54.74,54.74,54.58,54.63,4000.0,38.0038,38.0038,37.8927,37.9274,4000.0
2011-06-17 15:20:00,54.64,54.7,54.63,54.69,1300.0,37.9344,37.976,37.9274,37.9691,1300.0
2011-06-17 15:25:00,54.67,54.72,54.67,54.72,1700.0,37.9552,37.9899,37.9552,37.9899,1700.0
2011-06-17 15:30:00,54.71,54.72,54.69,54.72,1400.0,37.983,37.9899,37.9691,37.9899,1400.0
2011-06-17 15:35:00,54.7,54.8,54.69,54.77,3600.0,37.976,38.0455,37.9691,38.0246,3600.0
2011-06-17 15:40:00,54.75,54.82,54.75,54.82,3300.0,38.0107,38.0593,38.0107,38.0593,3300.0
2011-06-17 15:45:00,54.84,54.89,54.84,54.86,6400.0,38.0732,38.1079,38.0732,38.0871,6400.0
2011-06-17 15:50:00,54.86,54.88,54.81,54.81,1300.0,38.0871,38.101,38.0524,38.0524,1300.0
2011-06-17 15:55:00,54.85,54.85,54.77,54.78,9900.0,38.0802,38.0802,38.0246,38.0316,9900.0
2011-06-20 09:30:00,54.62,54.66,54.59,54.66,12200.0,37.9205,37.9483,37.8997,37.9483,12200.0
2011-06-20 09:35:00,54.62,54.62,54.54,54.56,7900.0,37.9205,37.9205,37.8649,37.8788,7900.0
2011-06-20 09:40:00,54.67,54.69,54.67,54.69,400.0,37.9552,37.9691,37.9552,37.9691,400.0
2011-06-20 09:45:00,54.63,54.69,54.63,54.68,3100.0,37.9274,37.9691,37.9274,37.9621,3100.0
2011-06-20 09:50:00,54.7,54.73,54.7,54.72,1000.0,37.976,37.9969,37.976,37.9899,1000.0
2011-06-20 09:55:00,54.73,54.73,54.73,54.73,700.0,37.9969,37.9969,37.9969,37.9969,700.0
2011-06-20 10:00:00,54.78,54.78,54.78,54.78,500.0,38.0316,38.0316,38.0316,38.0316,500.0
2011-06-20 10:05:00,54.71,54.71,54.71,54.71,100.0,37.983,37.983,37.983,37.983,100.0
2011-06-20 10:10:00,54.71,54.71,54.71,54.71,0.0,37.983,37.983,37.983,37.983,0.0
2011-06-20 10:15:00,54.68,54.72,54.65,54.72,5200.0,37.9621,37.9899,37.9413,37.9899,5200.0
2011-06-20 10:20:00,54.72,54.73,54.72,54.73,700.0,37.9899,37.9969,37.9899,37.9969,700.0
2011-06-20 10:25:00,54.71,54.8,54.7,54.8,2000.0,37.983,38.0455,37.976,38.0455,2000.0
2011-06-20 10:30:00,54.81,54.81,54.81,54.81,1300.0,38.0524,38.0524,38.0524,38.0524,1300.0
2011-06-20 10:35:00,54.89,54.89,54.89,54.89,100.0,38.1079,38.1079,38.1079,38.1079,100.0
2011-06-20 10:40:00,54.94,54.98,54.93,54.98,3300.0,38.1427,38.1704,38.1357,38.1704,3300.0
2011-06-20 10:45:00,54.98,54.99,54.96,54.98,3600.0,38.1704,38.1774,38.1565,38.1704,3600.0
2011-06-20 10:50:00,54.98,54.98,54.94,54.94,300.0,38.1704,38.1704,38.1427,38.1427,300.0
2011-06-20 10:55:00,54.96,54.98,54.93,54.93,4600.0,38.1565,38.1704,38.1357,38.1357,4600.0
2011-06-20 11:00:00,54.91,54.94,54.91,54.91,3500.0,38.1218,38.1427,38.1218,38.1218,3500.0
2011-06-20 11:05:00,54.91,54.91,54.91,54.91,0.0,38.1218,38.1218,38.1218,38.1218,0.0
2011-06-20 11:10:00,54.9,54.93,54.9,54.93,1600.0,38.1149,38.1357,38.1149,38.1357,1600.0
2011-06-20 11:15:00,54.9,54.91,54.9,54.91,1700.0,38.1149,38.1218,38.1149,38.1218,1700.0
2011-06-20 11:20:00,54.98,55.0,54.97,55.0,3500.0,38.1704,38.1843,38.1635,38.1843,3500.0
2011-06-20 11:25:00,55.03,55.03,55.03,55.03,4800.0,38.2051,38.2051,38.2051,38.2051,4800.0
2011-06-20 11:30:00,55.03,55.08,55.03,55.05,5300.0,38.2051,38.2398,38.2051,38.219,5300.0
2011-06-20 11:35:00,55.05,55.05,55.05,55.05,0.0,38.219,38.219,38.219,38.219,0.0
2011-06-20 11:40:00,55.05,55.1,55.05,55.1,800.0,38.219,38.2537,38.219,38.2537,800.0
2011-06-20 11:45:00,55.13,55.13,55.11,55.11,300.0,38.2746,38.2746,38.2607,38.2607,300.0
2011-06-20 11:50:00,55.09,55.09,55.09,55.09,100.0,38.2468,38.2468,38.2468,38.2468,100.0
2011-06-20 11:55:00,55.11,55.13,55.1,55.13,4700.0,38.2607,38.2746,38.2537,38.2746,4700.0
2011-06-20 12:00:00,55.14,55.14,55.11,55.11,2400.0,38.2815,38.2815,38.2607,38.2607,2400.0
2011-06-20 12:05:00,55.12,55.13,55.09,55.09,2800.0,38.2676,38.2746,38.2468,38.2468,2800.0
2011-06-20 12:10:00,55.07,55.07,55.07,55.07,3600.0,38.2329,38.2329,38.2329,38.2329,3600.0
2011-06-20 12:15:00,55.07,55.07,55.07,55.07,200.0,38.2329,38.2329,38.2329,38.2329,200.0
2011-06-20 12:20:00,55.06,55.06,55.05,55.05,2500.0,38.226,38.226,38.219,38.219,2500.0
2011-06-20 12:25:00,55.06,55.06,55.06,55.06,1400.0,38.226,38.226,38.226,38.226,1400.0
2011-06-20 12:30:00,55.06,55.06,55.06,55.06,0.0,38.226,38.226,38.226,38.226,0.0
2011-06-20 12:35:00,55.1,55.1,55.1,55.1,100.0,38.2537,38.2537,38.2537,38.2537,100.0
2011-06-20 12:40:00,55.1,55.11,55.1,55.11,200.0,38.2537,38.2607,38.2537,38.2607,200.0
2011-06-20 12:45:00,55.11,55.12,55.1,55.11,2800.0,38.2607,38.2676,38.2537,38.2607,2800.0
2011-06-20 12:50:00,55.11,55.13,55.03,55.05,3500.0,38.2607,38.2746,38.2051,38.219,3500.0
2011-06-20 12:55:00,55.01,55.05,55.01,55.04,1200.0,38.1913,38.219,38.1913,38.2121,1200.0
2011-06-20 13:00:00,55.01,55.03,54.99,55.0,5000.0,38.1913,38.2051,38.1774,38.1843,5000.0
2011-06-20 13:05:00,54.97,54.97,54.97,54.97,500.0,38.1635,38.1635,38.1635,38.1635,500.0
2011-06-20 13:10:00,54.97,54.97,54.97,54.97,0.0,38.1635,38.1635,38.1635,38.1635,0.0
2011-06-20 13:15:00,55.02,55.02,55.01,55.02,1400.0,38.1982,38.1982,38.1913,38.1982,1400.0
2011-06-20 13:20:00,55.0,55.02,55.0,55.0,5700.0,38.1843,38.1982,38.1843,38.1843,5700.0
2011-06-20 13:25:00,55.0,55.0,55.0,55.0,0.0,38.1843,38.1843,38.1843,38.1843,0.0
2011-06-20 13:30:00,55.0,55.0,55.0,55.0,0.0,38.1843,38.1843,38.1843,38.1843,0.0
2011-06-20 13:35:00,55.03,55.03,55.0,55.0,200.0,38.2051,38.2051,38.1843,38.1843,200.0
2011-06-20 13:40:00,54.99,54.99,54.99,54.99,100.0,38.1774,38.1774,38.1774,38.1774,100.0
2011-06-20 13:45:00,54.96,54.97,54.94,54.94,27900.0,38.1565,38.1635,38.1427,38.1427,27900.0
2011-06-20 13:50:00,54.94,54.96,54.94,54.94,400.0,38.1427,38.1565,38.1427,38.1427,400.0
2011-06-20 13:55:00,54.95,54.95,54.92,54.94,3000.0,38.1496,38.1496,38.1288,38.1427,3000.0
2011-06-20 14:00:00,54.94,54.97,54.94,54.97,2400.0,38.1427,38.1635,38.1427,38.1635,2400.0
2011-06-20 14:05:00,54.94,54.98,54.94,54.98,4500.0,38.1427,38.1704,38.1427,38.1704,4500.0
2011-06-20 14:10:00,54.97,54.97,54.97,54.97,1900.0,38.1635,38.1635,38.1635,38.1635,1900.0
2011-06-20 14:15:00,54.97,54.98,54.97,54.98,200.0,38.1635,38.1704,38.1635,38.1704,200.0
2011-06-20 14:20:00,54.97,54.98,54.93,54.93,900.0,38.1635,38.1704,38.1357,38.1357,900.0
2011-06-20 14:25:00,54.94,54.95,54.93,54.95,1100.0,38.1427,38.1496,38.1357,38.1496,1100.0
2011-06-20 14:30:00,54.96,55.0,54.96,55.0,3200.0,38.1565,38.1843,38.1565,38.1843,3200.0
2011-06-20 14:35:00,55.02,55.04,55.02,55.02,8500.0,38.1982,38.2121,38.1982,38.1982,8500.0
2011-06-20 14:40:00,55.03,55.03,55.03,55.03,500.0,38.2051,38.2051,38.2051,38.2051,500.0
2011-06-20 14:45:00,55.05,55.08,55.02,55.02,6600.0,38.219,38.2398,38.1982,38.1982,6600.0
2011-06-20 14:50:00,55.05,55.05,55.01,55.01,500.0,38.219,38.219,38.1913,38.1913,500.0
2011-06-20 14:55:00,55.03,55.04,55.03,55.04,500.0,38.2051,38.2121,38.2051,38.2121,500.0
2011-06-20 15:00:00,55.03,55.03,54.99,54.99,5400.0,38.2051,38.2051,38.1774,38.1774,5400.0
2011-06-20 15:05:00,55.0,55.02,54.94,54.95,12500.0,38.1843,38.1982,38.1427,38.1496,12500.0
2011-06-20 15:10:00,54.92,54.92,54.91,54.92,2900.0,38.1288,38.1288,38.1218,38.1288,2900.0
2011-06-20 15:15:00,54.92,54.94,54.91,54.91,2700.0,38.1288,38.1427,38.1218,38.1218,2700.0
2011-06-20 15:20:00,54.89,54.91,54.88,54.91,3200.0,38.1079,38.1218,38.101,38.1218,3200.0
2011-06-20 15:25:00,54.9,54.92,54.89,54.89,2300.0,38.1149,38.1288,38.1079,38.1079,2300.0
2011-06-20 15:30:00,54.91,54.96,54.9,54.96,5800.0,38.1218,38.1565,38.1149,38.1565,5800.0
2011-06-20 15:35:00,54.98,55.03,54.98,55.03,3100.0,38.1704,38.2051,38.1704,38.2051,3100.0
2011-06-20 15:40:00,55.01,55.04,55.01,55.02,2100.0,38.1913,38.2121,38.1913,38.1982,2100.0
2011-06-20 15:45:00,55.04,55.07,55.01,55.01,6300.0,38.2121,38.2329,38.1913,38.1913,6300.0
2011-06-20 15:50:00,55.02,55.02,54.98,54.99,1800.0,38.1982,38.1982,38.1704,38.1774,1800.0
2011-06-20 15:55:00,54.99,55.02,54.98,55.02,6900.0,38.1774,38.1982,38.1704,38.1982,6900.0
2011-06-21 09:30:00,55.32,55.33,55.26,55.27,10300.0,38.4065,38.4134,38.3648,38.3718,10300.0
2011-06-21 09:35:00,55.28,55.32,55.27,55.29,6800.0,38.3787,38.4065,38.3718,38.3856,6800.0
2011-06-21 09:40:00,55.32,55.33,55.28,55.28,2700.0,38.4065,38.4134,38.3787,38.3787,2700.0
2011-06-21 09:45:00,55.26,55.26,55.2,55.22,2500.0,38.3648,38.3648,38.3232,38.337,2500.0
2011-06-21 09:50:00,55.25,55.3,55.25,55.3,3000.0,38.3579,38.3926,38.3579,38.3926,3000.0
2011-06-21 09:55:00,55.28,55.34,55.28,55.31,5700.0,38.3787,38.4204,38.3787,38.3995,5700.0
2011-06-21 10:00:00,55.34,55.42,55.34,55.38,1600.0,38.4204,38.4759,38.4204,38.4481,1600.0
2011-06-21 10:05:00,55.33,55.4,55.33,55.37,7900.0,38.4134,38.462,38.4134,38.4412,7900.0
2011-06-21 10:10:00,55.37,55.39,55.37,55.39,1500.0,38.4412,38.4551,38.4412,38.4551,1500.0
2011-06-21 10:15:00,55.37,55.43,55.37,55.43,2000.0,38.4412,38.4828,38.4412,38.4828,2000.0
2011-06-21 10:20:00,55.44,55.45,55.41,55.43,2600.0,38.4898,38.4967,38.469,38.4828,2600.0
2011-06-21 10:25:00,55.47,55.47,55.44,55.46,3000.0,38.5106,38.5106,38.4898,38.5037,3000.0
2011-06-21 10:30:00,55.47,55.47,55.44,55.44,2100.0,38.5106,38.5106,38.4898,38.4898,2100.0
2011-06-21 10:35:00,55.44,55.45,55.43,55.45,1300.0,38.4898,38.4967,38.4828,38.4967,1300.0
2011-06-21 10:40:00,55.46,55.49,55.45,55.48,3600.0,38.5037,38.5245,38.4967,38.5176,3600.0
2011-06-21 10:45:00,55.5,55.53,55.5,55.53,1500.0,38.5314,38.5523,38.5314,38.5523,1500.0
2011-06-21 10:50:00,55.5,55.51,55.48,55.5,3300.0,38.5314,38.5384,38.5176,38.5314,3300.0
2011-06-21 10:55:00,55.49,55.52,55.47,55.52,1500.0,38.5245,38.5453,38.5106,38.5453,1500.0
2011-06-21 11:00:00,55.51,55.53,55.51,55.51,10300.0,38.5384,38.5523,38.5384,38.5384,10300.0
2011-06-21 11:05:00,55.53,55.54,55.51,55.53,1200.0,38.5523,38.5592,38.5384,38.5523,1200.0
2011-06-21 11:10:00,55.57,55.57,55.54,55.55,1400.0,38.58,38.58,38.5592,38.5662,1400.0
2011-06-21 11:15:00,55.57,55.62,55.57,55.61,1400.0,38.58,38.6148,38.58,38.6078,1400.0
2011-06-21 11:20:00,55.62,55.65,55.61,55.64,5800.0,38.6148,38.6356,38.6078,38.6286,5800.0
2011-06-21 11:25:00,55.64,55.66,55.64,55.66,1200.0,38.6286,38.6425,38.6286,38.6425,1200.0
2011-06-21 11:30:00,55.67,55.71,55.65,55.71,4700.0,38.6495,38.6772,38.6356,38.6772,4700.0
2011-06-21 11:35:00,55.71,55.72,55.71,55.72,400.0,38.6772,38.6842,38.6772,38.6842,400.0
2011-06-21 11:40:00,55.7,55.7,55.69,55.69,1300.0,38.6703,38.6703,38.6633,38.6633,1300.0
2011-06-21 11:45:00,55.69,55.72,55.69,55.71,2100.0,38.6633,38.6842,38.6633,38.6772,2100.0
2011-06-21 11:50:00,55.68,55.68,55.67,55.67,1200.0,38.6564,38.6564,38.6495,38.6495,1200.0
2011-06-21 11:55:00,55.66,55.66,55.66,55.66,800.0,38.6425,38.6425,38.6425,38.6425,800.0
2011-06-21 12:00:00,55.66,55.66,55.63,55.63,1400.0,38.6425,38.6425,38.6217,38.6217,1400.0
2011-06-21 12:05:00,55.63,55.63,55.63,55.63,15100.0,38.6217,38.6217,38.6217,38.6217,15100.0
2011-06-21 12:10:00,55.64,55.64,55.64,55.64,100.0,38.6286,38.6286,38.6286,38.6286,100.0
2011-06-21 12:15:00,55.65,55.66,55.64,55.66,2100.0,38.6356,38.6425,38.6286,38.6425,2100.0
2011-06-21 12:20:00,55.67,55.7,55.64,55.64,1600.0,38.6495,38.6703,38.6286,38.6286,1600.0
2011-06-21 12:25:00,55.66,55.66,55.64,55.64,400.0,38.6425,38.6425,38.6286,38.6286,400.0
2011-06-21 12:30:00,55.65,55.65,55.64,55.64,300.0,38.6356,38.6356,38.6286,38.6286,300.0
2011-06-21 12:35:00,55.64,55.64,55.62,55.64,600.0,38.6286,38.6286,38.6148,38.6286,600.0
2011-06-21 12:40:00,55.64,55.64,55.62,55.62,1200.0,38.6286,38.6286,38.6148,38.6148,1200.0
2011-06-21 12:45:00,55.62,55.62,55.62,55.62,0.0,38.6148,38.6148,38.6148,38.6148,0.0
2011-06-21 12:50:00,55.63,55.65,55.63,55.65,10800.0,38.6217,38.6356,38.6217,38.6356,10800.0
2011-06-21 12:55:00,55.63,55.63,55.61,55.63,7300.0,38.6217,38.6217,38.6078,38.6217,7300.0
2011-06-21 13:00:00,55.63,55.63,55.63,55.63,0.0,38.6217,38.6217,38.6217,38.6217,0.0
2011-06-21 13:05:00,55.6,55.61,55.58,55.58,2700.0,38.6009,38.6078,38.587,38.587,2700.0
2011-06-21 13:10:00,55.58,55.59,55.53,55.59,4200.0,38.587,38.5939,38.5523,38.5939,4200.0
2011-06-21 13:15:00,55.55,55.57,55.55,55.55,1100.0,38.5662,38.58,38.5662,38.5662,1100.0
2011-06-21 13:20:00,55.57,55.57,55.54,55.56,800.0,38.58,38.58,38.5592,38.5731,800.0
2011-06-21 13:25:00,55.57,55.57,55.52,55.52,1600.0,38.58,38.58,38.5453,38.5453,1600.0
2011-06-21 13:30:00,55.55,55.56,55.52,55.52,3500.0,38.5662,38.5731,38.5453,38.5453,3500.0
2011-06-21 13:35:00,55.54,55.55,55.53,55.53,37900.0,38.5592,38.5662,38.5523,38.5523,37900.0
2011-06-21 13:40:00,55.51,55.53,55.5,55.53,1700.0,38.5384,38.5523,38.5314,38.5523,1700.0
2011-06-21 13:45:00,55.52,55.53,55.52,55.53,2000.0,38.5453,38.5523,38.5453,38.5523,2000.0
2011-06-21 13:50:00,55.56,55.57,55.55,55.55,800.0,38.5731,38.58,38.5662,38.5662,800.0
2011-06-21 13:55:00,55.54,55.55,55.54,55.55,3200.0,38.5592,38.5662,38.5592,38.5662,3200.0
2011-06-21 14:00:00,55.58,55.59,55.56,55.56,1000.0,38.587,38.5939,38.5731,38.5731,1000.0
2011-06-21 14:05:00,55.59,55.59,55.56,55.56,1700.0,38.5939,38.5939,38.5731,38.5731,1700.0
2011-06-21 14:10:00,55.61,55.65,55.61,55.65,1700.0,38.6078,38.6356,38.6078,38.6356,1700.0
2011-06-21 14:15:00,55.63,55.63,55.62,55.63,6400.0,38.6217,38.6217,38.6148,38.6217,6400.0
2011-06-21 14:20:00,55.63,55.65,55.63,55.65,2200.0,38.6217,38.6356,38.6217,38.6356,2200.0
2011-06-21 14:25:00,55.63,55.65,55.63,55.65,300.0,38.6217,38.6356,38.6217,38.6356,300.0
2011-06-21 14:30:00,55.66,55.66,55.65,55.65,300.0,38.6425,38.6425,38.6356,38.6356,300.0
2011-06-21 14:35:00,55.66,55.73,55.66,55.72,6300.0,38.6425,38.6911,38.6425,38.6842,6300.0
2011-06-21 14:40:00,55.75,55.75,55.73,55.74,900.0,38.705,38.705,38.6911,38.6981,900.0
2011-06-21 14:45:00,55.75,55.75,55.71,55.72,5600.0,38.705,38.705,38.6772,38.6842,5600.0
2011-06-21 14:50:00,55.72,55.73,55.7,55.71,2800.0,38.6842,38.6911,38.6703,38.6772,2800.0
2011-06-21 14:55:00,55.73,55.75,55.72,55.74,8500.0,38.6911,38.705,38.6842,38.6981,8500.0
2011-06-21 15:00:00,55.75,55.75,55.68,55.7,5200.0,38.705,38.705,38.6564,38.6703,5200.0
2011-06-21 15:05:00,55.68,55.73,55.68,55.73,9500.0,38.6564,38.6911,38.6564,38.6911,9500.0
2011-06-21 15:10:00,55.71,55.71,55.71,55.71,1900.0,38.6772,38.6772,38.6772,38.6772,1900.0
2011-06-21 15:15:00,55.69,55.71,55.68,55.71,2300.0,38.6633,38.6772,38.6564,38.6772,2300.0
2011-06-21 15:20:00,55.69,55.7,55.69,55.7,2400.0,38.6633,38.6703,38.6633,38.6703,2400.0
2011-06-21 15:25:00,55.69,55.7,55.64,55.65,3500.0,38.6633,38.6703,38.6286,38.6356,3500.0
2011-06-21 15:30:00,55.64,55.64,55.59,55.59,3100.0,38.6286,38.6286,38.5939,38.5939,3100.0
2011-06-21 15:35:00,55.61,55.63,55.6,55.61,6300.0,38.6078,38.6217,38.6009,38.6078,6300.0
2011-06-21 15:40:00,55.61,55.61,55.59,55.61,1500.0,38.6078,38.6078,38.5939,38.6078,1500.0
2011-06-21 15:45:00,55.6,55.67,55.6,55.65,4500.0,38.6009,38.6495,38.6009,38.6356,4500.0
2011-06-21 15:50:00,55.68,55.71,55.67,55.67,6700.0,38.6564,38.6772,38.6495,38.6495,6700.0
2011-06-21 15:55:00,55.66,55.66,55.62,55.63,3300.0,38.6425,38.6425,38.6148,38.6217,3300.0
2011-06-22 09:30:00,55.51,55.51,55.4,55.5,30400.0,38.5384,38.5384,38.462,38.5314,30400.0
2011-06-22 09:35:00,55.53,55.53,55.45,55.47,3200.0,38.5523,38.5523,38.4967,38.5106,3200.0
2011-06-22 09:40:00,55.5,55.57,55.48,55.56,1700.0,38.5314,38.58,38.5176,38.5731,1700.0
2011-06-22 09:45:00,55.58,55.6,55.56,55.6,2400.0,38.587,38.6009,38.5731,38.6009,2400.0
2011-06-22 09:50:00,55.58,55.61,55.58,55.61,600.0,38.587,38.6078,38.587,38.6078,600.0
2011-06-22 09:55:00,55.6,55.68,55.6,55.68,2400.0,38.6009,38.6564,38.6009,38.6564,2400.0
2011-06-22 10:00:00,55.66,55.68,55.64,55.68,6300.0,38.6425,38.6564,38.6286,38.6564,6300.0
2011-06-22 10:05:00,55.72,55.72,55.7,55.71,600.0,38.6842,38.6842,38.6703,38.6772,600.0
2011-06-22 10:10:00,55.67,55.67,55.65,55.66,4000.0,38.6495,38.6495,38.6356,38.6425,4000.0
2011-06-22 10:15:00,55.63,55.63,55.54,55.6,14300.0,38.6217,38.6217,38.5592,38.6009,14300.0
2011-06-22 10:20:00,55.56,55.59,55.56,55.58,800.0,38.5731,38.5939,38.5731,38.587,800.0
2011-06-22 10:25:00,55.63,55.64,55.63,55.64,1100.0,38.6217,38.6286,38.6217,38.6286,1100.0
2011-06-22 10:30:00,55.62,55.68,55.62,55.68,400.0,38.6148,38.6564,38.6148,38.6564,400.0
2011-06-22 10:35:00,55.68,55.68,55.68,55.68,0.0,38.6564,38.6564,38.6564,38.6564,0.0
2011-06-22 10:40:00,55.69,55.69,55.69,55.69,200.0,38.6633,38.6633,38.6633,38.6633,200.0
2011-06-22 10:45:00,55.7,55.7,55.69,55.69,500.0,38.6703,38.6703,38.6633,38.6633,500.0
2011-06-22 10:50:00,55.68,55.74,55.68,55.74,1300.0,38.6564,38.6981,38.6564,38.6981,1300.0
2011-06-22 10:55:00,55.74,55.81,55.74,55.81,2200.0,38.6981,38.7467,38.6981,38.7467,2200.0
2011-06-22 11:00:00,55.77,55.79,55.75,55.76,7700.0,38.7189,38.7328,38.705,38.7119,7700.0
2011-06-22 11:05:00,55.77,55.77,55.72,55.73,4200.0,38.7189,38.7189,38.6842,38.6911,4200.0
2011-06-22 11:10:00,55.73,55.73,55.73,55.73,100.0,38.6911,38.6911,38.6911,38.6911,100.0
2011-06-22 11:15:00,55.75,55.75,55.74,55.75,600.0,38.705,38.705,38.6981,38.705,600.0
2011-06-22 11:20:00,55.73,55.78,55.73,55.77,1500.0,38.6911,38.7258,38.6911,38.7189,1500.0
2011-06-22 11:25:00,55.76,55.76,55.73,55.73,700.0,38.7119,38.7119,38.6911,38.6911,700.0
2011-06-22 11:30:00,55.77,55.77,55.75,55.76,6200.0,38.7189,38.7189,38.705,38.7119,6200.0
2011-06-22 11:35:00,55.74,55.75,55.73,55.75,1500.0,38.6981,38.705,38.6911,38.705,1500.0
2011-06-22 11:40:00,55.73,55.73,55.69,55.72,15400.0,38.6911,38.6911,38.6633,38.6842,15400.0
2011-06-22 11:45:00,55.7,55.72,55.69,55.71,3600.0,38.6703,38.6842,38.6633,38.6772,3600.0
2011-06-22 11:50:00,55.7,55.73,55.69,55.7,3800.0,38.6703,38.6911,38.6633,38.6703,3800.0
2011-06-22 11:55:00,55.69,55.69,55.69,55.69,900.0,38.6633,38.6633,38.6633,38.6633,900.0
2011-06-22 12:00:00,55.66,55.66,55.63,55.63,1700.0,38.6425,38.6425,38.6217,38.6217,1700.0
2011-06-22 12:05:00,55.64,55.66,55.63,55.66,3200.0,38.6286,38.6425,38.6217,38.6425,3200.0
2011-06-22 12:10:00,55.67,55.68,55.67,55.68,400.0,38.6495,38.6564,38.6495,38.6564,400.0
2011-06-22 12:15:00,55.72,55.73,55.71,55.71,4100.0,38.6842,38.6911,38.6772,38.6772,4100.0
2011-06-22 12:20:00,55.69,55.7,55.66,55.68,1300.0,38.6633,38.6703,38.6425,38.6564,1300.0
2011-06-22 12:25:00,55.69,55.7,55.65,55.7,4700.0,38.6633,38.6703,38.6356,38.6703,4700.0
2011-06-22 12:30:00,55.7,55.7,55.6,55.62,5500.0,38.6703,38.6703,38.6009,38.6148,5500.0
2011-06-22 12:35:00,55.58,55.62,55.58,55.62,5400.0,38.587,38.6148,38.587,38.6148,5400.0
2011-06-22 12:40:00,55.64,55.69,55.64,55.69,1300.0,38.6286,38.6633,38.6286,38.6633,1300.0
2011-06-22 12:45:00,55.71,55.74,55.71,55.72,2400.0,38.6772,38.6981,38.6772,38.6842,2400.0
2011-06-22 12:50:00,55.75,55.78,55.74,55.78,700.0,38.705,38.7258,38.6981,38.7258,700.0
2011-06-22 12:55:00,55.73,55.75,55.73,55.73,2200.0,38.6911,38.705,38.6911,38.6911,2200.0
2011-06-22 13:00:00,55.74,55.74,55.71,55.72,1000.0,38.6981,38.6981,38.6772,38.6842,1000.0
2011-06-22 13:05:00,55.72,55.72,55.69,55.71,1000.0,38.6842,38.6842,38.6633,38.6772,1000.0
2011-06-22 13:10:00,55.71,55.71,55.7,55.7,3500.0,38.6772,38.6772,38.6703,38.6703,3500.0
2011-06-22 13:15:00,55.7,55.73,55.69,55.73,6000.0,38.6703,38.6911,38.6633,38.6911,6000.0
2011-06-22 13:20:00,55.72,55.73,55.7,55.7,6400.0,38.6842,38.6911,38.6703,38.6703,6400.0
2011-06-22 13:25:00,55.72,55.73,55.71,55.73,2000.0,38.6842,38.6911,38.6772,38.6911,2000.0
2011-06-22 13:30:00,55.73,55.76,55.72,55.76,15400.0,38.6911,38.7119,38.6842,38.7119,15400.0
2011-06-22 13:35:00,55.76,55.77,55.76,55.76,10700.0,38.7119,38.7189,38.7119,38.7119,10700.0
2011-06-22 13:40:00,55.75,55.76,55.75,55.75,2000.0,38.705,38.7119,38.705,38.705,2000.0
2011-06-22 13:45:00,55.75,55.75,55.74,55.75,2400.0,38.705,38.705,38.6981,38.705,2400.0
2011-06-22 13:50:00,55.75,55.76,55.74,55.76,7100.0,38.705,38.7119,38.6981,38.7119,7100.0
2011-06-22 13:55:00,55.76,55.78,55.76,55.77,4500.0,38.7119,38.7258,38.7119,38.7189,4500.0
2011-06-22 14:00:00,55.77,55.77,55.71,55.72,20800.0,38.7189,38.7189,38.6772,38.6842,20800.0
2011-06-22 14:05:00,55.68,55.74,55.66,55.73,5200.0,38.6564,38.6981,38.6425,38.6911,5200.0
2011-06-22 14:10:00,55.74,55.75,55.7,55.72,3700.0,38.6981,38.705,38.6703,38.6842,3700.0
2011-06-22 14:15:00,55.72,55.73,55.69,55.69,1300.0,38.6842,38.6911,38.6633,38.6633,1300.0
2011-06-22 14:20:00,55.69,55.77,55.69,55.77,4100.0,38.6633,38.7189,38.6633,38.7189,4100.0
2011-06-22 14:25:00,55.76,55.79,55.68,55.69,3400.0,38.7119,38.7328,38.6564,38.6633,3400.0
2011-06-22 14:30:00,55.68,55.69,55.66,55.67,1800.0,38.6564,38.6633,38.6425,38.6495,1800.0
2011-06-22 14:35:00,55.68,55.68,55.61,55.63,600.0,38.6564,38.6564,38.6078,38.6217,600.0
2011-06-22 14:40:00,55.62,55.62,55.56,55.58,14100.0,38.6148,38.6148,38.5731,38.587,14100.0
2011-06-22 14:45:00,55.59,55.62,55.59,55.62,2700.0,38.5939,38.6148,38.5939,38.6148,2700.0
2011-06-22 14:50:00,55.62,55.62,55.55,55.57,3600.0,38.6148,38.6148,38.5662,38.58,3600.0
2011-06-22 14:55:00,55.53,55.53,55.5,55.51,1600.0,38.5523,38.5523,38.5314,38.5384,1600.0
2011-06-22 15:00:00,55.52,55.57,55.51,55.56,2000.0,38.5453,38.58,38.5384,38.5731,2000.0
2011-06-22 15:05:00,55.55,55.6,55.55,55.59,1000.0,38.5662,38.6009,38.5662,38.5939,1000.0
2011-06-22 15:10:00,55.6,55.61,55.58,55.58,700.0,38.6009,38.6078,38.587,38.587,700.0
2011-06-22 15:15:00,55.56,55.59,55.55,55.58,1300.0,38.5731,38.5939,38.5662,38.587,1300.0
2011-06-22 15:20:00,55.59,55.61,55.56,55.56,3100.0,38.5939,38.6078,38.5731,38.5731,3100.0
2011-06-22 15:25:00,55.57,55.57,55.53,55.55,7100.0,38.58,38.58,38.5523,38.5662,7100.0
2011-06-22 15:30:00,55.56,55.56,55.45,55.47,9000.0,38.5731,38.5731,38.4967,38.5106,9000.0
2011-06-22 15:35:00,55.49,55.52,55.46,55.46,3500.0,38.5245,38.5453,38.5037,38.5037,3500.0
2011-06-22 15:40:00,55.46,55.47,55.4,55.4,10000.0,38.5037,38.5106,38.462,38.462,10000.0
2011-06-22 15:45:00,55.38,55.44,55.38,55.41,6100.0,38.4481,38.4898,38.4481,38.469,6100.0
2011-06-22 15:50:00,55.39,55.42,55.35,55.36,7200.0,38.4551,38.4759,38.4273,38.4342,7200.0
2011-06-22 15:55:00,55.36,55.36,55.3,55.3,5100.0,38.4342,38.4342,38.3926,38.3926,5100.0
2011-06-23 09:30:00,54.68,54.75,54.56,54.58,24900.0,37.9621,38.0107,37.8788,37.8927,24900.0
2011-06-23 09:35:00,54.58,54.65,54.58,54.59,3600.0,37.8927,37.9413,37.8927,37.8997,3600.0
2011-06-23 09:40:00,54.57,54.57,54.44,54.44,1700.0,37.8858,37.8858,37.7955,37.7955,1700.0
2011-06-23 09:45:00,54.46,54.52,54.46,54.47,6900.0,37.8094,37.8511,37.8094,37.8164,6900.0
2011-06-23 09:50:00,54.48,54.51,54.31,54.31,80100.0,37.8233,37.8441,37.7053,37.7053,80100.0
2011-06-23 09:55:00,54.36,54.42,54.35,54.42,3700.0,37.74,37.7816,37.733,37.7816,3700.0
2011-06-23 10:00:00,54.48,54.48,54.44,54.46,2600.0,37.8233,37.8233,37.7955,37.8094,2600.0
2011-06-23 10:05:00,54.5,54.55,54.49,54.52,6800.0,37.8372,37.8719,37.8302,37.8511,6800.0
2011-06-23 10:10:00,54.55,54.56,54.49,54.49,5500.0,37.8719,37.8788,37.8302,37.8302,5500.0
2011-06-23 10:15:00,54.47,54.5,54.44,54.46,12300.0,37.8164,37.8372,37.7955,37.8094,12300.0
2011-06-23 10:20:00,54.48,54.48,54.34,54.34,3900.0,37.8233,37.8233,37.7261,37.7261,3900.0
2011-06-23 10:25:00,54.3,54.43,54.3,54.43,2800.0,37.6983,37.7886,37.6983,37.7886,2800.0
2011-06-23 10:30:00,54.42,54.45,54.35,54.35,5700.0,37.7816,37.8025,37.733,37.733,5700.0
2011-06-23 10:35:00,54.34,54.38,54.31,54.37,2800.0,37.7261,37.7539,37.7053,37.7469,2800.0
2011-06-23 10:40:00,54.39,54.39,54.36,54.36,3100.0,37.7608,37.7608,37.74,37.74,3100.0
2011-06-23 10:45:00,54.38,54.38,54.27,54.28,7400.0,37.7539,37.7539,37.6775,37.6844,7400.0
2011-06-23 10:50:00,54.26,54.34,54.26,54.33,17500.0,37.6706,37.7261,37.6706,37.7192,17500.0
2011-06-23 10:55:00,54.34,54.39,54.34,54.39,2600.0,37.7261,37.7608,37.7261,37.7608,2600.0
2011-06-23 11:00:00,54.39,54.39,54.36,54.36,6500.0,37.7608,37.7608,37.74,37.74,6500.0
2011-06-23 11:05:00,54.39,54.42,54.39,54.42,1600.0,37.7608,37.7816,37.7608,37.7816,1600.0
2011-06-23 11:10:00,54.42,54.42,54.33,54.33,5200.0,37.7816,37.7816,37.7192,37.7192,5200.0
2011-06-23 11:15:00,54.32,54.36,54.31,54.34,12400.0,37.7122,37.74,37.7053,37.7261,12400.0
2011-06-23 11:20:00,54.37,54.37,54.33,54.34,2000.0,37.7469,37.7469,37.7192,37.7261,2000.0
2011-06-23 11:25:00,54.33,54.42,54.33,54.42,4500.0,37.7192,37.7816,37.7192,37.7816,4500.0
2011-06-23 11:30:00,54.41,54.48,54.41,54.48,9900.0,37.7747,37.8233,37.7747,37.8233,9900.0
2011-06-23 11:35:00,54.5,54.53,54.47,54.47,3400.0,37.8372,37.858,37.8164,37.8164,3400.0
2011-06-23 11:40:00,54.47,54.47,54.47,54.47,400.0,37.8164,37.8164,37.8164,37.8164,400.0
2011-06-23 11:45:00,54.48,54.48,54.44,54.45,2700.0,37.8233,37.8233,37.7955,37.8025,2700.0
2011-06-23 11:50:00,54.46,54.47,54.42,54.43,3200.0,37.8094,37.8164,37.7816,37.7886,3200.0
2011-06-23 11:55:00,54.43,54.49,54.43,54.49,1700.0,37.7886,37.8302,37.7886,37.8302,1700.0
2011-06-23 12:00:00,54.5,54.55,54.49,54.54,2000.0,37.8372,37.8719,37.8302,37.8649,2000.0
2011-06-23 12:05:00,54.54,54.54,54.5,54.5,1100.0,37.8649,37.8649,37.8372,37.8372,1100.0
2011-06-23 12:10:00,54.49,54.52,54.49,54.51,1200.0,37.8302,37.8511,37.8302,37.8441,1200.0
2011-06-23 12:15:00,54.5,54.5,54.45,54.45,4300.0,37.8372,37.8372,37.8025,37.8025,4300.0
2011-06-23 12:20:00,54.47,54.48,54.44,54.46,1800.0,37.8164,37.8233,37.7955,37.8094,1800.0
2011-06-23 12:25:00,54.45,54.45,54.37,54.39,3400.0,37.8025,37.8025,37.7469,37.7608,3400.0
2011-06-23 12:30:00,54.39,54.41,54.39,54.4,2000.0,37.7608,37.7747,37.7608,37.7678,2000.0
2011-06-23 12:35:00,54.41,54.41,54.39,54.39,2300.0,37.7747,37.7747,37.7608,37.7608,2300.0
2011-06-23 12:40:00,54.43,54.49,54.43,54.47,2200.0,37.7886,37.8302,37.7886,37.8164,2200.0
2011-06-23 12:45:00,54.49,54.52,54.48,54.49,4000.0,37.8302,37.8511,37.8233,37.8302,4000.0
2011-06-23 12:50:00,54.51,54.56,54.51,54.52,8400.0,37.8441,37.8788,37.8441,37.8511,8400.0
2011-06-23 12:55:00,54.52,54.56,54.52,54.55,6100.0,37.8511,37.8788,37.8511,37.8719,6100.0
2011-06-23 13:00:00,54.55,54.61,54.54,54.61,7400.0,37.8719,37.9135,37.8649,37.9135,7400.0
2011-06-23 13:05:00,54.61,54.64,54.61,54.61,4800.0,37.9135,37.9344,37.9135,37.9135,4800.0
2011-06-23 13:10:00,54.63,54.65,54.63,54.63,2800.0,37.9274,37.9413,37.9274,37.9274,2800.0
2011-06-23 13:15:00,54.61,54.62,54.61,54.61,1300.0,37.9135,37.9205,37.9135,37.9135,1300.0
2011-06-23 13:20:00,54.61,54.61,54.58,54.58,1900.0,37.9135,37.9135,37.8927,37.8927,1900.0
2011-06-23 13:25:00,54.6,54.61,54.6,54.61,1200.0,37.9066,37.9135,37.9066,37.9135,1200.0
2011-06-23 13:30:00,54.67,54.72,54.64,54.72,20900.0,37.9552,37.9899,37.9344,37.9899,20900.0
2011-06-23 13:35:00,54.72,54.72,54.66,54.67,2800.0,37.9899,37.9899,37.9483,37.9552,2800.0
2011-06-23 13:40:00,54.67,54.67,54.63,54.63,200.0,37.9552,37.9552,37.9274,37.9274,200.0
2011-06-23 13:45:00,54.64,54.64,54.61,54.61,5100.0,37.9344,37.9344,37.9135,37.9135,5100.0
2011-06-23 13:50:00,54.63,54.63,54.59,54.59,2300.0,37.9274,37.9274,37.8997,37.8997,2300.0
2011-06-23 13:55:00,54.57,54.62,54.57,54.62,1300.0,37.8858,37.9205,37.8858,37.9205,1300.0
2011-06-23 14:00:00,54.64,54.64,54.51,54.52,44300.0,37.9344,37.9344,37.8441,37.8511,44300.0
2011-06-23 14:05:00,54.52,54.57,54.5,54.57,9700.0,37.8511,37.8858,37.8372,37.8858,9700.0
2011-06-23 14:10:00,54.57,54.57,54.52,54.52,4700.0,37.8858,37.8858,37.8511,37.8511,4700.0
2011-06-23 14:15:00,54.52,54.52,54.48,54.5,21100.0,37.8511,37.8511,37.8233,37.8372,21100.0
2011-06-23 14:20:00,54.5,54.51,54.46,54.5,6800.0,37.8372,37.8441,37.8094,37.8372,6800.0
2011-06-23 14:25:00,54.53,54.53,54.48,54.5,4400.0,37.858,37.858,37.8233,37.8372,4400.0
2011-06-23 14:30:00,54.52,54.55,54.5,54.55,7300.0,37.8511,37.8719,37.8372,37.8719,7300.0
2011-06-23 14:35:00,54.53,54.53,54.42,54.42,2600.0,37.858,37.858,37.7816,37.7816,2600.0
2011-06-23 14:40:00,54.43,54.44,54.41,54.44,5600.0,37.7886,37.7955,37.7747,37.7955,5600.0
2011-06-23 14:45:00,54.43,54.45,54.36,54.41,2800.0,37.7886,37.8025,37.74,37.7747,2800.0
2011-06-23 14:50:00,54.39,54.44,54.39,54.42,8900.0,37.7608,37.7955,37.7608,37.7816,8900.0
2011-06-23 14:55:00,54.41,54.77,54.41,54.77,6500.0,37.7747,38.0246,37.7747,38.0246,6500.0
2011-06-23 15:00:00,54.86,54.86,54.64,54.68,25900.0,38.0871,38.0871,37.9344,37.9621,25900.0
2011-06-23 15:05:00,54.71,54.91,54.66,54.88,20100.0,37.983,38.1218,37.9483,38.101,20100.0
2011-06-23 15:10:00,54.87,54.93,54.79,54.92,7300.0,38.0941,38.1357,38.0385,38.1288,7300.0
2011-06-23 15:15:00,54.93,55.03,54.91,54.93,6000.0,38.1357,38.2051,38.1218,38.1357,6000.0
2011-06-23 15:20:00,54.9,54.98,54.85,54.95,8700.0,38.1149,38.1704,38.0802,38.1496,8700.0
2011-06-23 15:25:00,54.94,54.94,54.82,54.82,3600.0,38.1427,38.1427,38.0593,38.0593,3600.0
2011-06-23 15:30:00,54.82,54.85,54.66,54.73,24400.0,38.0593,38.0802,37.9483,37.9969,24400.0
2011-06-23 15:35:00,54.8,54.82,54.71,54.72,3000.0,38.0455,38.0593,37.983,37.9899,3000.0
2011-06-23 15:40:00,54.72,54.85,54.72,54.75,4900.0,37.9899,38.0802,37.9899,38.0107,4900.0
2011-06-23 15:45:00,54.74,54.9,54.73,54.9,4900.0,38.0038,38.1149,37.9969,38.1149,4900.0
2011-06-23 15:50:00,54.9,54.99,54.9,54.99,5200.0,38.1149,38.1774,38.1149,38.1774,5200.0
2011-06-23 15:55:00,55.0,55.05,54.99,55.02,5300.0,38.1843,38.219,38.1774,38.1982,5300.0
2011-06-24 09:30:00,54.78,54.78,54.65,54.65,31600.0,38.2564,38.2564,38.1656,38.1656,31600.0
2011-06-24 09:35:00,54.66,54.66,54.59,54.65,3800.0,38.1726,38.1726,38.1237,38.1656,3800.0
2011-06-24 09:40:00,54.68,54.68,54.64,54.66,4100.0,38.1866,38.1866,38.1586,38.1726,4100.0
2011-06-24 09:45:00,54.65,54.65,54.56,54.58,2100.0,38.1656,38.1656,38.1028,38.1167,2100.0
2011-06-24 09:50:00,54.56,54.57,54.5,54.5,1400.0,38.1028,38.1097,38.0609,38.0609,1400.0
2011-06-24 09:55:00,54.54,54.6,54.54,54.6,300.0,38.0888,38.1307,38.0888,38.1307,300.0
2011-06-24 10:00:00,54.57,54.57,54.49,54.55,1600.0,38.1097,38.1097,38.0539,38.0958,1600.0
2011-06-24 10:05:00,54.52,54.53,54.47,54.47,2800.0,38.0748,38.0818,38.0399,38.0399,2800.0
2011-06-24 10:10:00,54.44,54.44,54.28,54.28,5300.0,38.019,38.019,37.9072,37.9072,5300.0
2011-06-24 10:15:00,54.35,54.35,54.35,54.35,500.0,37.9561,37.9561,37.9561,37.9561,500.0
2011-06-24 10:20:00,54.33,54.33,54.33,54.33,100.0,37.9421,37.9421,37.9421,37.9421,100.0
2011-06-24 10:25:00,54.27,54.27,54.25,54.25,1200.0,37.9002,37.9002,37.8863,37.8863,1200.0
2011-06-24 10:30:00,54.26,54.35,54.26,54.35,4300.0,37.8933,37.9561,37.8933,37.9561,4300.0
2011-06-24 10:35:00,54.37,54.39,54.37,54.39,1800.0,37.9701,37.984,37.9701,37.984,1800.0
2011-06-24 10:40:00,54.36,54.37,54.3,54.31,3700.0,37.9631,37.9701,37.9212,37.9282,3700.0
2011-06-24 10:45:00,54.31,54.31,54.21,54.21,3600.0,37.9282,37.9282,37.8583,37.8583,3600.0
2011-06-24 10:50:00,54.22,54.23,54.21,54.23,3200.0,37.8653,37.8723,37.8583,37.8723,3200.0
2011-06-24 10:55:00,54.26,54.26,54.19,54.23,6800.0,37.8933,37.8933,37.8444,37.8723,6800.0
2011-06-24 11:00:00,54.24,54.28,54.23,54.27,2900.0,37.8793,37.9072,37.8723,37.9002,2900.0
2011-06-24 11:05:00,54.22,54.22,54.19,54.21,1600.0,37.8653,37.8653,37.8444,37.8583,1600.0
2011-06-24 11:10:00,54.2,54.22,54.14,54.2,12300.0,37.8514,37.8653,37.8094,37.8514,12300.0
2011-06-24 11:15:00,54.24,54.28,54.24,54.25,4600.0,37.8793,37.9072,37.8793,37.8863,4600.0
2011-06-24 11:20:00,54.27,54.28,54.24,54.28,3200.0,37.9002,37.9072,37.8793,37.9072,3200.0
2011-06-24 11:25:00,54.28,54.29,54.22,54.27,3900.0,37.9072,37.9142,37.8653,37.9002,3900.0
2011-06-24 11:30:00,54.28,54.28,54.24,54.26,7800.0,37.9072,37.9072,37.8793,37.8933,7800.0
2011-06-24 11:35:00,54.26,54.3,54.26,54.29,1800.0,37.8933,37.9212,37.8933,37.9142,1800.0
2011-06-24 11:40:00,54.29,54.35,54.29,54.35,3100.0,37.9142,37.9561,37.9142,37.9561,3100.0
2011-06-24 11:45:00,54.35,54.35,54.33,54.35,2700.0,37.9561,37.9561,37.9421,37.9561,2700.0
2011-06-24 11:50:00,54.32,54.32,54.32,54.32,600.0,37.9352,37.9352,37.9352,37.9352,600.0
2011-06-24 11:55:00,54.31,54.32,54.28,54.28,500.0,37.9282,37.9352,37.9072,37.9072,500.0
2011-06-24 12:00:00,54.29,54.36,54.29,54.33,2800.0,37.9142,37.9631,37.9142,37.9421,2800.0
2011-06-24 12:05:00,54.33,54.33,54.25,54.25,1200.0,37.9421,37.9421,37.8863,37.8863,1200.0
2011-06-24 12:10:00,54.22,54.22,54.22,54.22,200.0,37.8653,37.8653,37.8653,37.8653,200.0
2011-06-24 12:15:00,54.24,54.27,54.24,54.27,1100.0,37.8793,37.9002,37.8793,37.9002,1100.0
2011-06-24 12:20:00,54.26,54.26,54.24,54.24,600.0,37.8933,37.8933,37.8793,37.8793,600.0
2011-06-24 12:25:00,54.22,54.24,54.22,54.24,1000.0,37.8653,37.8793,37.8653,37.8793,1000.0
2011-06-24 12:30:00,54.27,54.29,54.27,54.27,1100.0,37.9002,37.9142,37.9002,37.9002,1100.0
2011-06-24 12:35:00,54.3,54.3,54.28,54.28,500.0,37.9212,37.9212,37.9072,37.9072,500.0
2011-06-24 12:40:00,54.29,54.29,54.27,54.27,900.0,37.9142,37.9142,37.9002,37.9002,900.0
2011-06-24 12:45:00,54.21,54.21,54.17,54.18,3100.0,37.8583,37.8583,37.8304,37.8374,3100.0
2011-06-24 12:50:00,54.18,54.18,54.14,54.16,1800.0,37.8374,37.8374,37.8094,37.8234,1800.0
2011-06-24 12:55:00,54.18,54.18,54.17,54.17,2200.0,37.8374,37.8374,37.8304,37.8304,2200.0
2011-06-24 13:00:00,54.18,54.18,54.11,54.11,5600.0,37.8374,37.8374,37.7885,37.7885,5600.0
2011-06-24 13:05:00,54.11,54.12,54.09,54.12,16900.0,37.7885,37.7955,37.7745,37.7955,16900.0
2011-06-24 13:10:00,54.19,54.19,54.19,54.19,100.0,37.8444,37.8444,37.8444,37.8444,100.0
2011-06-24 13:15:00,54.17,54.17,54.16,54.17,600.0,37.8304,37.8304,37.8234,37.8304,600.0
2011-06-24 13:20:00,54.19,54.22,54.19,54.22,600.0,37.8444,37.8653,37.8444,37.8653,600.0
2011-06-24 13:25:00,54.22,54.24,54.22,54.22,2000.0,37.8653,37.8793,37.8653,37.8653,2000.0
2011-06-24 13:30:00,54.22,54.23,54.19,54.19,700.0,37.8653,37.8723,37.8444,37.8444,700.0
2011-06-24 13:35:00,54.2,54.3,54.2,54.3,3000.0,37.8514,37.9212,37.8514,37.9212,3000.0
2011-06-24 13:40:00,54.31,54.32,54.27,54.29,1300.0,37.9282,37.9352,37.9002,37.9142,1300.0
2011-06-24 13:45:00,54.33,54.33,54.31,54.31,800.0,37.9421,37.9421,37.9282,37.9282,800.0
2011-06-24 13:50:00,54.32,54.33,54.32,54.33,400.0,37.9352,37.9421,37.9352,37.9421,400.0
2011-06-24 13:55:00,54.29,54.29,54.27,54.29,3600.0,37.9142,37.9142,37.9002,37.9142,3600.0
2011-06-24 14:00:00,54.24,54.24,54.23,54.24,1000.0,37.8793,37.8793,37.8723,37.8793,1000.0
2011-06-24 14:05:00,54.19,54.22,54.19,54.22,1200.0,37.8444,37.8653,37.8444,37.8653,1200.0
2011-06-24 14:10:00,54.21,54.22,54.17,54.18,9200.0,37.8583,37.8653,37.8304,37.8374,9200.0
2011-06-24 14:15:00,54.22,54.22,54.22,54.22,100.0,37.8653,37.8653,37.8653,37.8653,100.0
2011-06-24 14:20:00,54.21,54.23,54.21,54.23,700.0,37.8583,37.8723,37.8583,37.8723,700.0
2011-06-24 14:25:00,54.23,54.27,54.23,54.27,600.0,37.8723,37.9002,37.8723,37.9002,600.0
2011-06-24 14:30:00,54.25,54.26,54.23,54.23,22500.0,37.8863,37.8933,37.8723,37.8723,22500.0
2011-06-24 14:35:00,54.22,54.22,54.21,54.21,3600.0,37.8653,37.8653,37.8583,37.8583,3600.0
2011-06-24 14:40:00,54.21,54.21,54.19,54.19,600.0,37.8583,37.8583,37.8444,37.8444,600.0
2011-06-24 14:45:00,54.29,54.29,54.26,54.26,4000.0,37.9142,37.9142,37.8933,37.8933,4000.0
2011-06-24 14:50:00,54.27,54.27,54.27,54.27,200.0,37.9002,37.9002,37.9002,37.9002,200.0
2011-06-24 14:55:00,54.2,54.2,54.19,54.19,1900.0,37.8514,37.8514,37.8444,37.8444,1900.0
2011-06-24 15:00:00,54.18,54.21,54.18,54.19,8400.0,37.8374,37.8583,37.8374,37.8444,8400.0
2011-06-24 15:05:00,54.16,54.18,54.15,54.18,1700.0,37.8234,37.8374,37.8164,37.8374,1700.0
2011-06-24 15:10:00,54.18,54.19,54.17,54.18,1200.0,37.8374,37.8444,37.8304,37.8374,1200.0
2011-06-24 15:15:00,54.18,54.21,54.18,54.18,5300.0,37.8374,37.8583,37.8374,37.8374,5300.0
2011-06-24 15:20:00,54.19,54.19,54.12,54.14,6300.0,37.8444,37.8444,37.7955,37.8094,6300.0
2011-06-24 15:25:00,54.14,54.16,54.14,54.16,400.0,37.8094,37.8234,37.8094,37.8234,400.0
2011-06-24 15:30:00,54.16,54.23,54.15,54.23,2300.0,37.8234,37.8723,37.8164,37.8723,2300.0
2011-06-24 15:35:00,54.22,54.22,54.19,54.19,1900.0,37.8653,37.8653,37.8444,37.8444,1900.0
2011-06-24 15:40:00,54.2,54.21,54.17,54.18,3500.0,37.8514,37.8583,37.8304,37.8374,3500.0
2011-06-24 15:45:00,54.16,54.18,54.1,54.12,2800.0,37.8234,37.8374,37.7815,37.7955,2800.0
2011-06-24 15:50:00,54.13,54.13,54.06,54.11,1500.0,37.8025,37.8025,37.7536,37.7885,1500.0
2011-06-24 15:55:00,54.14,54.17,54.12,54.13,9100.0,37.8094,37.8304,37.7955,37.8025,9100.0
2011-06-27 09:30:00,54.17,54.18,54.12,54.15,16000.0,37.8304,37.8374,37.7955,37.8164,16000.0
2011-06-27 09:35:00,54.1,54.16,54.1,54.15,3600.0,37.7815,37.8234,37.7815,37.8164,3600.0
2011-06-27 09:40:00,54.14,54.31,54.14,54.31,8300.0,37.8094,37.9282,37.8094,37.9282,8300.0
2011-06-27 09:45:00,54.31,54.32,54.31,54.32,900.0,37.9282,37.9352,37.9282,37.9352,900.0
2011-06-27 09:50:00,54.36,54.38,54.36,54.36,2200.0,37.9631,37.9771,37.9631,37.9631,2200.0
2011-06-27 09:55:00,54.34,54.34,54.31,54.32,1300.0,37.9491,37.9491,37.9282,37.9352,1300.0
2011-06-27 10:00:00,54.3,54.33,54.3,54.3,1100.0,37.9212,37.9421,37.9212,37.9212,1100.0
2011-06-27 10:05:00,54.3,54.3,54.3,54.3,400.0,37.9212,37.9212,37.9212,37.9212,400.0
2011-06-27 10:10:00,54.3,54.3,54.3,54.3,0.0,37.9212,37.9212,37.9212,37.9212,0.0
2011-06-27 10:15:00,54.35,54.42,54.35,54.42,800.0,37.9561,38.005,37.9561,38.005,800.0
2011-06-27 10:20:00,54.43,54.45,54.41,54.45,900.0,38.012,38.0259,37.998,38.0259,900.0
2011-06-27 10:25:00,54.47,54.51,54.47,54.51,800.0,38.0399,38.0678,38.0399,38.0678,800.0
2011-06-27 10:30:00,54.52,54.52,54.49,54.49,1500.0,38.0748,38.0748,38.0539,38.0539,1500.0
2011-06-27 10:35:00,54.43,54.43,54.43,54.43,700.0,38.012,38.012,38.012,38.012,700.0
2011-06-27 10:40:00,54.41,54.45,54.41,54.45,3200.0,37.998,38.0259,37.998,38.0259,3200.0
2011-06-27 10:45:00,54.51,54.51,54.47,54.47,1000.0,38.0678,38.0678,38.0399,38.0399,1000.0
2011-06-27 10:50:00,54.48,54.49,54.45,54.45,700.0,38.0469,38.0539,38.0259,38.0259,700.0
2011-06-27 10:55:00,54.47,54.48,54.47,54.48,300.0,38.0399,38.0469,38.0399,38.0469,300.0
2011-06-27 11:00:00,54.48,54.5,54.45,54.49,3300.0,38.0469,38.0609,38.0259,38.0539,3300.0
2011-06-27 11:05:00,54.48,54.48,54.41,54.41,3500.0,38.0469,38.0469,37.998,37.998,3500.0
2011-06-27 11:10:00,54.4,54.4,54.4,54.4,1800.0,37.991,37.991,37.991,37.991,1800.0
2011-06-27 11:15:00,54.41,54.41,54.35,54.35,1400.0,37.998,37.998,37.9561,37.9561,1400.0
2011-06-27 11:20:00,54.35,54.39,54.34,54.39,3100.0,37.9561,37.984,37.9491,37.984,3100.0
2011-06-27 11:25:00,54.37,54.42,54.36,54.39,15200.0,37.9701,38.005,37.9631,37.984,15200.0
2011-06-27 11:30:00,54.39,54.4,54.37,54.39,10100.0,37.984,37.991,37.9701,37.984,10100.0
2011-06-27 11:35:00,54.42,54.44,54.41,54.42,13700.0,38.005,38.019,37.998,38.005,13700.0
2011-06-27 11:40:00,54.4,54.44,54.4,54.41,2400.0,37.991,38.019,37.991,37.998,2400.0
2011-06-27 11:45:00,54.41,54.49,54.41,54.48,6400.0,37.998,38.0539,37.998,38.0469,6400.0
2011-06-27 11:50:00,54.48,54.52,54.48,54.48,3900.0,38.0469,38.0748,38.0469,38.0469,3900.0
2011-06-27 11:55:00,54.49,54.51,54.48,54.51,2500.0,38.0539,38.0678,38.0469,38.0678,2500.0
2011-06-27 12:00:00,54.54,54.54,54.5,54.5,2500.0,38.0888,38.0888,38.0609,38.0609,2500.0
2011-06-27 12:05:00,54.5,54.5,54.5,54.5,0.0,38.0609,38.0609,38.0609,38.0609,0.0
2011-06-27 12:10:00,54.5,54.5,54.5,54.5,0.0,38.0609,38.0609,38.0609,38.0609,0.0
2011-06-27 12:15:00,54.51,54.51,54.45,54.45,700.0,38.0678,38.0678,38.0259,38.0259,700.0
2011-06-27 12:20:00,54.45,54.47,54.45,54.45,8900.0,38.0259,38.0399,38.0259,38.0259,8900.0
2011-06-27 12:25:00,54.45,54.49,54.45,54.48,3100.0,38.0259,38.0539,38.0259,38.0469,3100.0
2011-06-27 12:30:00,54.47,54.49,54.47,54.48,500.0,38.0399,38.0539,38.0399,38.0469,500.0
2011-06-27 12:35:00,54.48,54.48,54.48,54.48,0.0,38.0469,38.0469,38.0469,38.0469,0.0
2011-06-27 12:40:00,54.48,54.5,54.46,54.5,500.0,38.0469,38.0609,38.0329,38.0609,500.0
2011-06-27 12:45:00,54.51,54.51,54.47,54.47,1100.0,38.0678,38.0678,38.0399,38.0399,1100.0
2011-06-27 12:50:00,54.49,54.49,54.49,54.49,300.0,38.0539,38.0539,38.0539,38.0539,300.0
2011-06-27 12:55:00,54.44,54.46,54.44,54.46,200.0,38.019,38.0329,38.019,38.0329,200.0
2011-06-27 13:00:00,54.47,54.47,54.47,54.47,600.0,38.0399,38.0399,38.0399,38.0399,600.0
2011-06-27 13:05:00,54.48,54.49,54.46,54.48,3600.0,38.0469,38.0539,38.0329,38.0469,3600.0
2011-06-27 13:10:00,54.46,54.47,54.46,54.47,500.0,38.0329,38.0399,38.0329,38.0399,500.0
2011-06-27 13:15:00,54.5,54.51,54.49,54.51,2900.0,38.0609,38.0678,38.0539,38.0678,2900.0
2011-06-27 13:20:00,54.47,54.47,54.44,54.45,18600.0,38.0399,38.0399,38.019,38.0259,18600.0
2011-06-27 13:25:00,54.41,54.41,54.41,54.41,1000.0,37.998,37.998,37.998,37.998,1000.0
2011-06-27 13:30:00,54.39,54.41,54.39,54.39,10800.0,37.984,37.998,37.984,37.984,10800.0
2011-06-27 13:35:00,54.4,54.42,54.4,54.42,600.0,37.991,38.005,37.991,38.005,600.0
2011-06-27 13:40:00,54.4,54.4,54.38,54.4,1500.0,37.991,37.991,37.9771,37.991,1500.0
2011-06-27 13:45:00,54.41,54.41,54.4,54.4,600.0,37.998,37.998,37.991,37.991,600.0
2011-06-27 13:50:00,54.41,54.45,54.41,54.44,1700.0,37.998,38.0259,37.998,38.019,1700.0
2011-06-27 13:55:00,54.45,54.45,54.43,54.44,5700.0,38.0259,38.0259,38.012,38.019,5700.0
2011-06-27 14:00:00,54.45,54.58,54.45,54.57,1900.0,38.0259,38.1167,38.0259,38.1097,1900.0
2011-06-27 14:05:00,54.59,54.59,54.57,54.57,700.0,38.1237,38.1237,38.1097,38.1097,700.0
2011-06-27 14:10:00,54.62,54.67,54.61,54.64,3100.0,38.1447,38.1796,38.1377,38.1586,3100.0
2011-06-27 14:15:00,54.66,54.66,54.62,54.65,7800.0,38.1726,38.1726,38.1447,38.1656,7800.0
2011-06-27 14:20:00,54.65,54.65,54.64,54.64,1100.0,38.1656,38.1656,38.1586,38.1586,1100.0
2011-06-27 14:25:00,54.62,54.67,54.62,54.65,23600.0,38.1447,38.1796,38.1447,38.1656,23600.0
2011-06-27 14:30:00,54.65,54.69,54.65,54.66,6300.0,38.1656,38.1936,38.1656,38.1726,6300.0
2011-06-27 14:35:00,54.67,54.69,54.66,54.69,8700.0,38.1796,38.1936,38.1726,38.1936,8700.0
2011-06-27 14:40:00,54.69,54.7,54.66,54.66,2600.0,38.1936,38.2005,38.1726,38.1726,2600.0
2011-06-27 14:45:00,54.68,54.7,54.66,54.68,7500.0,38.1866,38.2005,38.1726,38.1866,7500.0
2011-06-27 14:50:00,54.67,54.68,54.63,54.63,1900.0,38.1796,38.1866,38.1516,38.1516,1900.0
2011-06-27 14:55:00,54.65,54.65,54.65,54.65,700.0,38.1656,38.1656,38.1656,38.1656,700.0
2011-06-27 15:00:00,54.66,54.67,54.64,54.66,6700.0,38.1726,38.1796,38.1586,38.1726,6700.0
2011-06-27 15:05:00,54.65,54.65,54.64,54.64,6500.0,38.1656,38.1656,38.1586,38.1586,6500.0
2011-06-27 15:10:00,54.63,54.66,54.61,54.65,6600.0,38.1516,38.1726,38.1377,38.1656,6600.0
2011-06-27 15:15:00,54.66,54.66,54.63,54.64,12700.0,38.1726,38.1726,38.1516,38.1586,12700.0
2011-06-27 15:20:00,54.66,54.69,54.66,54.68,1300.0,38.1726,38.1936,38.1726,38.1866,1300.0
2011-06-27 15:25:00,54.69,54.7,54.65,54.65,7700.0,38.1936,38.2005,38.1656,38.1656,7700.0
2011-06-27 15:30:00,54.64,54.68,54.64,54.64,3200.0,38.1586,38.1866,38.1586,38.1586,3200.0
2011-06-27 15:35:00,54.63,54.65,54.62,54.62,1800.0,38.1516,38.1656,38.1447,38.1447,1800.0
2011-06-27 15:40:00,54.62,54.62,54.59,54.6,5800.0,38.1447,38.1447,38.1237,38.1307,5800.0
2011-06-27 15:45:00,54.61,54.61,54.57,54.58,8300.0,38.1377,38.1377,38.1097,38.1167,8300.0
2011-06-27 15:50:00,54.58,54.59,54.57,54.58,19000.0,38.1167,38.1237,38.1097,38.1167,19000.0
2011-06-27 15:55:00,54.58,54.58,54.5,54.5,5600.0,38.1167,38.1167,38.0609,38.0609,5600.0
2011-06-28 09:30:00,54.77,54.77,54.64,54.66,19900.0,38.2494,38.2494,38.1586,38.1726,19900.0
2011-06-28 09:35:00,54.63,54.7,54.63,54.66,2900.0,38.1516,38.2005,38.1516,38.1726,2900.0
2011-06-28 09:40:00,54.7,54.76,54.7,54.76,2400.0,38.2005,38.2424,38.2005,38.2424,2400.0
2011-06-28 09:45:00,54.77,54.77,54.71,54.73,16100.0,38.2494,38.2494,38.2075,38.2215,16100.0
2011-06-28 09:50:00,54.75,54.76,54.69,54.69,1700.0,38.2355,38.2424,38.1936,38.1936,1700.0
2011-06-28 09:55:00,54.69,54.73,54.66,54.72,1800.0,38.1936,38.2215,38.1726,38.2145,1800.0
2011-06-28 10:00:00,54.72,54.78,54.72,54.78,600.0,38.2145,38.2564,38.2145,38.2564,600.0
2011-06-28 10:05:00,54.78,54.78,54.74,54.74,700.0,38.2564,38.2564,38.2285,38.2285,700.0
2011-06-28 10:10:00,54.78,54.82,54.78,54.78,2900.0,38.2564,38.2843,38.2564,38.2564,2900.0
2011-06-28 10:15:00,54.81,54.81,54.79,54.79,1800.0,38.2774,38.2774,38.2634,38.2634,1800.0
2011-06-28 10:20:00,54.78,54.78,54.78,54.78,700.0,38.2564,38.2564,38.2564,38.2564,700.0
2011-06-28 10:25:00,54.85,54.85,54.85,54.85,500.0,38.3053,38.3053,38.3053,38.3053,500.0
2011-06-28 10:30:00,54.89,54.9,54.89,54.9,1600.0,38.3332,38.3402,38.3332,38.3402,1600.0
2011-06-28 10:35:00,54.9,54.9,54.89,54.89,1500.0,38.3402,38.3402,38.3332,38.3332,1500.0
2011-06-28 10:40:00,54.88,54.89,54.86,54.88,4800.0,38.3262,38.3332,38.3123,38.3262,4800.0
2011-06-28 10:45:00,54.89,54.89,54.84,54.84,4900.0,38.3332,38.3332,38.2983,38.2983,4900.0
2011-06-28 10:50:00,54.83,54.83,54.83,54.83,400.0,38.2913,38.2913,38.2913,38.2913,400.0
2011-06-28 10:55:00,54.84,54.84,54.83,54.83,600.0,38.2983,38.2983,38.2913,38.2913,600.0
2011-06-28 11:00:00,54.79,54.79,54.77,54.77,6500.0,38.2634,38.2634,38.2494,38.2494,6500.0
2011-06-28 11:05:00,54.76,54.8,54.76,54.8,2900.0,38.2424,38.2704,38.2424,38.2704,2900.0
2011-06-28 11:10:00,54.81,54.81,54.77,54.79,6100.0,38.2774,38.2774,38.2494,38.2634,6100.0
2011-06-28 11:15:00,54.82,54.82,54.8,54.8,600.0,38.2843,38.2843,38.2704,38.2704,600.0
2011-06-28 11:20:00,54.78,54.79,54.78,54.79,1800.0,38.2564,38.2634,38.2564,38.2634,1800.0
2011-06-28 11:25:00,54.81,54.83,54.81,54.82,4200.0,38.2774,38.2913,38.2774,38.2843,4200.0
2011-06-28 11:30:00,54.81,54.82,54.81,54.81,800.0,38.2774,38.2843,38.2774,38.2774,800.0
2011-06-28 11:35:00,54.83,54.83,54.81,54.81,300.0,38.2913,38.2913,38.2774,38.2774,300.0
2011-06-28 11:40:00,54.8,54.81,54.8,54.81,1100.0,38.2704,38.2774,38.2704,38.2774,1100.0
2011-06-28 11:45:00,54.83,54.86,54.83,54.86,1100.0,38.2913,38.3123,38.2913,38.3123,1100.0
2011-06-28 11:50:00,54.83,54.84,54.81,54.81,1100.0,38.2913,38.2983,38.2774,38.2774,1100.0
2011-06-28 11:55:00,54.82,54.85,54.81,54.85,2400.0,38.2843,38.3053,38.2774,38.3053,2400.0
2011-06-28 12:00:00,54.83,54.92,54.83,54.92,900.0,38.2913,38.3542,38.2913,38.3542,900.0
2011-06-28 12:05:00,54.89,54.9,54.88,54.88,1400.0,38.3332,38.3402,38.3262,38.3262,1400.0
2011-06-28 12:10:00,54.87,54.87,54.86,54.87,600.0,38.3193,38.3193,38.3123,38.3193,600.0
2011-06-28 12:15:00,54.87,54.87,54.87,54.87,0.0,38.3193,38.3193,38.3193,38.3193,0.0
2011-06-28 12:20:00,54.91,54.91,54.91,54.91,400.0,38.3472,38.3472,38.3472,38.3472,400.0
2011-06-28 12:25:00,54.88,54.89,54.88,54.89,300.0,38.3262,38.3332,38.3262,38.3332,300.0
2011-06-28 12:30:00,54.88,54.88,54.87,54.88,600.0,38.3262,38.3262,38.3193,38.3262,600.0
2011-06-28 12:35:00,54.88,54.89,54.87,54.89,600.0,38.3262,38.3332,38.3193,38.3332,600.0
2011-06-28 12:40:00,54.88,54.89,54.86,54.87,10300.0,38.3262,38.3332,38.3123,38.3193,10300.0
2011-06-28 12:45:00,54.88,54.9,54.87,54.89,3400.0,38.3262,38.3402,38.3193,38.3332,3400.0
2011-06-28 12:50:00,54.89,54.89,54.87,54.89,1800.0,38.3332,38.3332,38.3193,38.3332,1800.0
2011-06-28 12:55:00,54.89,54.94,54.89,54.94,2300.0,38.3332,38.3681,38.3332,38.3681,2300.0
2011-06-28 13:00:00,54.9,54.92,54.9,54.92,5100.0,38.3402,38.3542,38.3402,38.3542,5100.0
2011-06-28 13:05:00,54.93,54.97,54.93,54.95,12900.0,38.3612,38.3891,38.3612,38.3751,12900.0
2011-06-28 13:10:00,54.94,54.95,54.93,54.93,900.0,38.3681,38.3751,38.3612,38.3612,900.0
2011-06-28 13:15:00,54.93,54.93,54.93,54.93,300.0,38.3612,38.3612,38.3612,38.3612,300.0
2011-06-28 13:20:00,54.94,54.94,54.92,54.92,800.0,38.3681,38.3681,38.3542,38.3542,800.0
2011-06-28 13:25:00,54.94,54.95,54.93,54.95,1900.0,38.3681,38.3751,38.3612,38.3751,1900.0
2011-06-28 13:30:00,54.94,54.94,54.88,54.88,23800.0,38.3681,38.3681,38.3262,38.3262,23800.0
2011-06-28 13:35:00,54.88,54.91,54.87,54.9,3200.0,38.3262,38.3472,38.3193,38.3402,3200.0
2011-06-28 13:40:00,54.91,54.91,54.89,54.9,900.0,38.3472,38.3472,38.3332,38.3402,900.0
2011-06-28 13:45:00,54.91,54.96,54.91,54.96,1400.0,38.3472,38.3821,38.3472,38.3821,1400.0
2011-06-28 13:50:00,54.94,54.94,54.92,54.94,400.0,38.3681,38.3681,38.3542,38.3681,400.0
2011-06-28 13:55:00,54.95,54.96,54.94,54.94,3200.0,38.3751,38.3821,38.3681,38.3681,3200.0
2011-06-28 14:00:00,54.94,54.97,54.94,54.95,8900.0,38.3681,38.3891,38.3681,38.3751,8900.0
2011-06-28 14:05:00,54.96,54.96,54.91,54.92,900.0,38.3821,38.3821,38.3472,38.3542,900.0
2011-06-28 14:10:00,54.92,54.92,54.92,54.92,100.0,38.3542,38.3542,38.3542,38.3542,100.0
2011-06-28 14:15:00,54.94,54.95,54.93,54.94,1000.0,38.3681,38.3751,38.3612,38.3681,1000.0
2011-06-28 14:20:00,54.94,54.97,54.93,54.93,800.0,38.3681,38.3891,38.3612,38.3612,800.0
2011-06-28 14:25:00,54.97,55.0,54.96,55.0,1600.0,38.3891,38.41,38.3821,38.41,1600.0
2011-06-28 14:30:00,55.0,55.0,54.98,55.0,1400.0,38.41,38.41,38.3961,38.41,1400.0
2011-06-28 14:35:00,55.01,55.04,55.01,55.03,3100.0,38.417,38.438,38.417,38.431,3100.0
2011-06-28 14:40:00,55.01,55.01,55.0,55.01,1100.0,38.417,38.417,38.41,38.417,1100.0
2011-06-28 14:45:00,55.01,55.01,55.0,55.0,900.0,38.417,38.417,38.41,38.41,900.0
2011-06-28 14:50:00,55.0,55.0,54.97,54.99,1000.0,38.41,38.41,38.3891,38.4031,1000.0
2011-06-28 14:55:00,54.98,55.0,54.98,54.99,800.0,38.3961,38.41,38.3961,38.4031,800.0
2011-06-28 15:00:00,55.01,55.01,54.98,54.98,1700.0,38.417,38.417,38.3961,38.3961,1700.0
2011-06-28 15:05:00,55.0,55.03,55.0,55.03,1500.0,38.41,38.431,38.41,38.431,1500.0
2011-06-28 15:10:00,55.01,55.01,54.97,54.97,3800.0,38.417,38.417,38.3891,38.3891,3800.0
2011-06-28 15:15:00,54.97,54.98,54.94,54.94,2100.0,38.3891,38.3961,38.3681,38.3681,2100.0
2011-06-28 15:20:00,54.94,54.97,54.94,54.97,7800.0,38.3681,38.3891,38.3681,38.3891,7800.0
2011-06-28 15:25:00,54.96,54.96,54.95,54.95,600.0,38.3821,38.3821,38.3751,38.3751,600.0
2011-06-28 15:30:00,54.96,54.98,54.93,54.94,5900.0,38.3821,38.3961,38.3612,38.3681,5900.0
2011-06-28 15:35:00,54.93,54.95,54.91,54.91,2700.0,38.3612,38.3751,38.3472,38.3472,2700.0
2011-06-28 15:40:00,54.95,54.96,54.93,54.95,1100.0,38.3751,38.3821,38.3612,38.3751,1100.0
2011-06-28 15:45:00,54.96,55.0,54.96,54.98,1100.0,38.3821,38.41,38.3821,38.3961,1100.0
2011-06-28 15:50:00,54.99,55.01,54.98,55.01,2000.0,38.4031,38.417,38.3961,38.417,2000.0
2011-06-28 15:55:00,55.01,55.06,55.01,55.05,6500.0,38.417,38.4519,38.417,38.445,6500.0
2011-06-29 09:30:00,55.31,55.41,55.26,55.36,34900.0,38.6265,38.6964,38.5916,38.6615,34900.0
2011-06-29 09:35:00,55.31,55.38,55.3,55.35,2000.0,38.6265,38.6754,38.6196,38.6545,2000.0
2011-06-29 09:40:00,55.33,55.37,55.25,55.25,3700.0,38.6405,38.6684,38.5846,38.5846,3700.0
2011-06-29 09:45:00,55.27,55.33,55.27,55.29,13600.0,38.5986,38.6405,38.5986,38.6126,13600.0
2011-06-29 09:50:00,55.29,55.31,55.27,55.29,3900.0,38.6126,38.6265,38.5986,38.6126,3900.0
2011-06-29 09:55:00,55.31,55.32,55.27,55.32,700.0,38.6265,38.6335,38.5986,38.6335,700.0
2011-06-29 10:00:00,55.34,55.34,55.2,55.21,12000.0,38.6475,38.6475,38.5497,38.5567,12000.0
2011-06-29 10:05:00,55.21,55.21,55.19,55.2,1100.0,38.5567,38.5567,38.5427,38.5497,1100.0
2011-06-29 10:10:00,55.23,55.27,55.23,55.26,3400.0,38.5707,38.5986,38.5707,38.5916,3400.0
2011-06-29 10:15:00,55.29,55.3,55.27,55.27,2300.0,38.6126,38.6196,38.5986,38.5986,2300.0
2011-06-29 10:20:00,55.29,55.31,55.27,55.3,500.0,38.6126,38.6265,38.5986,38.6196,500.0
2011-06-29 10:25:00,55.27,55.29,55.24,55.29,64500.0,38.5986,38.6126,38.5777,38.6126,64500.0
2011-06-29 10:30:00,55.29,55.36,55.28,55.34,10200.0,38.6126,38.6615,38.6056,38.6475,10200.0
2011-06-29 10:35:00,55.3,55.35,55.29,55.33,1900.0,38.6196,38.6545,38.6126,38.6405,1900.0
2011-06-29 10:40:00,55.35,55.4,55.35,55.4,13200.0,38.6545,38.6894,38.6545,38.6894,13200.0
2011-06-29 10:45:00,55.38,55.4,55.38,55.39,37100.0,38.6754,38.6894,38.6754,38.6824,37100.0
2011-06-29 10:50:00,55.37,55.4,55.36,55.38,90600.0,38.6684,38.6894,38.6615,38.6754,90600.0
2011-06-29 10:55:00,55.42,55.5,55.42,55.49,22800.0,38.7034,38.7592,38.7034,38.7522,22800.0
2011-06-29 11:00:00,55.48,55.5,55.48,55.5,4000.0,38.7453,38.7592,38.7453,38.7592,4000.0
2011-06-29 11:05:00,55.51,55.54,55.49,55.53,17900.0,38.7662,38.7872,38.7522,38.7802,17900.0
2011-06-29 11:10:00,55.5,55.53,55.5,55.52,18300.0,38.7592,38.7802,38.7592,38.7732,18300.0
2011-06-29 11:15:00,55.54,55.57,55.54,55.57,5000.0,38.7872,38.8081,38.7872,38.8081,5000.0
2011-06-29 11:20:00,55.55,55.57,55.55,55.57,3700.0,38.7941,38.8081,38.7941,38.8081,3700.0
2011-06-29 11:25:00,55.54,55.57,55.53,55.54,7000.0,38.7872,38.8081,38.7802,38.7872,7000.0
2011-06-29 11:30:00,55.54,55.54,55.49,55.49,1900.0,38.7872,38.7872,38.7522,38.7522,1900.0
2011-06-29 11:35:00,55.5,55.5,55.49,55.49,2000.0,38.7592,38.7592,38.7522,38.7522,2000.0
2011-06-29 11:40:00,55.48,55.51,55.48,55.49,1400.0,38.7453,38.7662,38.7453,38.7522,1400.0
2011-06-29 11:45:00,55.49,55.53,55.48,55.53,1400.0,38.7522,38.7802,38.7453,38.7802,1400.0
2011-06-29 11:50:00,55.52,55.54,55.52,55.54,700.0,38.7732,38.7872,38.7732,38.7872,700.0
2011-06-29 11:55:00,55.56,55.58,55.55,55.57,7200.0,38.8011,38.8151,38.7941,38.8081,7200.0
2011-06-29 12:00:00,55.56,55.59,55.56,55.59,400.0,38.8011,38.8221,38.8011,38.8221,400.0
2011-06-29 12:05:00,55.62,55.62,55.61,55.62,1900.0,38.843,38.843,38.836,38.843,1900.0
2011-06-29 12:10:00,55.62,55.62,55.58,55.58,1300.0,38.843,38.843,38.8151,38.8151,1300.0
2011-06-29 12:15:00,55.58,55.58,55.57,55.57,1400.0,38.8151,38.8151,38.8081,38.8081,1400.0
2011-06-29 12:20:00,55.57,55.58,55.56,55.58,3200.0,38.8081,38.8151,38.8011,38.8151,3200.0
2011-06-29 12:25:00,55.58,55.58,55.56,55.57,10700.0,38.8151,38.8151,38.8011,38.8081,10700.0
2011-06-29 12:30:00,55.57,55.57,55.57,55.57,0.0,38.8081,38.8081,38.8081,38.8081,0.0
2011-06-29 12:35:00,55.58,55.58,55.56,55.57,1600.0,38.8151,38.8151,38.8011,38.8081,1600.0
2011-06-29 12:40:00,55.57,55.57,55.57,55.57,100.0,38.8081,38.8081,38.8081,38.8081,100.0
2011-06-29 12:45:00,55.57,55.57,55.57,55.57,0.0,38.8081,38.8081,38.8081,38.8081,0.0
2011-06-29 12:50:00,55.59,55.6,55.57,55.58,1600.0,38.8221,38.8291,38.8081,38.8151,1600.0
2011-06-29 12:55:00,55.58,55.58,55.58,55.58,100.0,38.8151,38.8151,38.8151,38.8151,100.0
2011-06-29 13:00:00,55.56,55.59,55.54,55.57,35500.0,38.8011,38.8221,38.7872,38.8081,35500.0
2011-06-29 13:05:00,55.58,55.61,55.57,55.6,3200.0,38.8151,38.836,38.8081,38.8291,3200.0
2011-06-29 13:10:00,55.61,55.65,55.61,55.62,2000.0,38.836,38.864,38.836,38.843,2000.0
2011-06-29 13:15:00,55.62,55.63,55.6,55.6,4100.0,38.843,38.85,38.8291,38.8291,4100.0
2011-06-29 13:20:00,55.58,55.58,55.57,55.57,900.0,38.8151,38.8151,38.8081,38.8081,900.0
2011-06-29 13:25:00,55.6,55.6,55.57,55.57,3900.0,38.8291,38.8291,38.8081,38.8081,3900.0
2011-06-29 13:30:00,55.59,55.6,55.57,55.6,249700.0,38.8221,38.8291,38.8081,38.8291,249700.0
2011-06-29 13:35:00,55.61,55.62,55.59,55.62,23300.0,38.836,38.843,38.8221,38.843,23300.0
2011-06-29 13:40:00,55.62,55.64,55.61,55.63,1800.0,38.843,38.857,38.836,38.85,1800.0
2011-06-29 13:45:00,55.61,55.61,55.61,55.61,200.0,38.836,38.836,38.836,38.836,200.0
2011-06-29 13:50:00,55.61,55.61,55.54,55.54,61100.0,38.836,38.836,38.7872,38.7872,61100.0
2011-06-29 13:55:00,55.55,55.55,55.52,55.52,2400.0,38.7941,38.7941,38.7732,38.7732,2400.0
2011-06-29 14:00:00,55.54,55.55,55.53,55.54,100300.0,38.7872,38.7941,38.7802,38.7872,100300.0
2011-06-29 14:05:00,55.54,55.54,55.49,55.5,2600.0,38.7872,38.7872,38.7522,38.7592,2600.0
2011-06-29 14:10:00,55.46,55.47,55.46,55.47,1800.0,38.7313,38.7383,38.7313,38.7383,1800.0
2011-06-29 14:15:00,55.46,55.49,55.46,55.49,2500.0,38.7313,38.7522,38.7313,38.7522,2500.0
2011-06-29 14:20:00,55.49,55.49,55.41,55.41,5500.0,38.7522,38.7522,38.6964,38.6964,5500.0
2011-06-29 14:25:00,55.41,55.41,55.4,55.41,1200.0,38.6964,38.6964,38.6894,38.6964,1200.0
2011-06-29 14:30:00,55.44,55.46,55.44,55.46,900.0,38.7173,38.7313,38.7173,38.7313,900.0
2011-06-29 14:35:00,55.46,55.47,55.45,55.47,1800.0,38.7313,38.7383,38.7243,38.7383,1800.0
2011-06-29 14:40:00,55.47,55.47,55.38,55.38,6700.0,38.7383,38.7383,38.6754,38.6754,6700.0
2011-06-29 14:45:00,55.4,55.43,55.37,55.39,6200.0,38.6894,38.7103,38.6684,38.6824,6200.0
2011-06-29 14:50:00,55.4,55.43,55.4,55.43,1700.0,38.6894,38.7103,38.6894,38.7103,1700.0
2011-06-29 14:55:00,55.46,55.49,55.46,55.49,400.0,38.7313,38.7522,38.7313,38.7522,400.0
2011-06-29 15:00:00,55.52,55.52,55.5,55.5,1900.0,38.7732,38.7732,38.7592,38.7592,1900.0
2011-06-29 15:05:00,55.47,55.47,55.47,55.47,100.0,38.7383,38.7383,38.7383,38.7383,100.0
2011-06-29 15:10:00,55.5,55.55,55.5,55.53,17600.0,38.7592,38.7941,38.7592,38.7802,17600.0
2011-06-29 15:15:00,55.53,55.54,55.51,55.52,16100.0,38.7802,38.7872,38.7662,38.7732,16100.0
2011-06-29 15:20:00,55.51,55.51,55.48,55.51,2100.0,38.7662,38.7662,38.7453,38.7662,2100.0
2011-06-29 15:25:00,55.53,55.59,55.52,55.52,2400.0,38.7802,38.8221,38.7732,38.7732,2400.0
2011-06-29 15:30:00,55.55,55.58,55.55,55.58,2500.0,38.7941,38.8151,38.7941,38.8151,2500.0
2011-06-29 15:35:00,55.6,55.6,55.6,55.6,100.0,38.8291,38.8291,38.8291,38.8291,100.0
2011-06-29 15:40:00,55.59,55.6,55.55,55.55,2000.0,38.8221,38.8291,38.7941,38.7941,2000.0
2011-06-29 15:45:00,55.54,55.57,55.52,55.55,6000.0,38.7872,38.8081,38.7732,38.7941,6000.0
2011-06-29 15:50:00,55.55,55.64,55.55,55.64,4600.0,38.7941,38.857,38.7941,38.857,4600.0
2011-06-29 15:55:00,55.62,55.62,55.55,55.58,6200.0,38.843,38.843,38.7941,38.8151,6200.0
2011-06-30 09:30:00,55.81,55.81,55.69,55.71,51600.0,38.9757,38.9757,38.8919,38.9059,51600.0
2011-06-30 09:35:00,55.73,55.74,55.66,55.68,33600.0,38.9198,38.9268,38.871,38.8849,33600.0
2011-06-30 09:40:00,55.66,55.8,55.65,55.8,6400.0,38.871,38.9687,38.864,38.9687,6400.0
2011-06-30 09:45:00,55.79,55.92,55.79,55.92,4400.0,38.9618,39.0525,38.9618,39.0525,4400.0
2011-06-30 09:50:00,55.88,55.89,55.86,55.89,700.0,39.0246,39.0316,39.0106,39.0316,700.0
2011-06-30 09:55:00,55.87,55.89,55.83,55.83,3700.0,39.0176,39.0316,38.9897,38.9897,3700.0
2011-06-30 10:00:00,55.85,55.91,55.85,55.91,2400.0,39.0037,39.0456,39.0037,39.0456,2400.0
2011-06-30 10:05:00,55.93,55.95,55.91,55.93,1200.0,39.0595,39.0735,39.0456,39.0595,1200.0
2011-06-30 10:10:00,55.9,55.9,55.88,55.89,7900.0,39.0386,39.0386,39.0246,39.0316,7900.0
2011-06-30 10:15:00,55.9,55.91,55.87,55.87,1100.0,39.0386,39.0456,39.0176,39.0176,1100.0
2011-06-30 10:20:00,55.93,56.0,55.93,56.0,3100.0,39.0595,39.1084,39.0595,39.1084,3100.0
2011-06-30 10:25:00,56.0,56.0,55.99,56.0,1400.0,39.1084,39.1084,39.1014,39.1084,1400.0
2011-06-30 10:30:00,55.98,55.98,55.98,55.98,200.0,39.0944,39.0944,39.0944,39.0944,200.0
2011-06-30 10:35:00,56.0,56.0,55.96,55.96,4600.0,39.1084,39.1084,39.0805,39.0805,4600.0
2011-06-30 10:40:00,55.98,55.98,55.98,55.98,200.0,39.0944,39.0944,39.0944,39.0944,200.0
2011-06-30 10:45:00,55.92,55.93,55.91,55.93,7200.0,39.0525,39.0595,39.0456,39.0595,7200.0
2011-06-30 10:50:00,55.94,55.97,55.94,55.96,900.0,39.0665,39.0875,39.0665,39.0805,900.0
2011-06-30 10:55:00,55.95,55.95,55.93,55.94,400.0,39.0735,39.0735,39.0595,39.0665,400.0
2011-06-30 11:00:00,55.94,56.02,55.94,56.02,1000.0,39.0665,39.1224,39.0665,39.1224,1000.0
2011-06-30 11:05:00,56.06,56.06,56.03,56.03,400.0,39.1503,39.1503,39.1294,39.1294,400.0
2011-06-30 11:10:00,56.05,56.08,56.04,56.08,3200.0,39.1433,39.1643,39.1363,39.1643,3200.0
2011-06-30 11:15:00,56.02,56.04,56.01,56.04,4300.0,39.1224,39.1363,39.1154,39.1363,4300.0
2011-06-30 11:20:00,56.03,56.04,56.03,56.04,4000.0,39.1294,39.1363,39.1294,39.1363,4000.0
2011-06-30 11:25:00,56.02,56.02,56.01,56.01,1500.0,39.1224,39.1224,39.1154,39.1154,1500.0
2011-06-30 11:30:00,56.03,56.04,56.03,56.03,1000.0,39.1294,39.1363,39.1294,39.1294,1000.0
2011-06-30 11:35:00,56.05,56.05,56.05,56.05,200.0,39.1433,39.1433,39.1433,39.1433,200.0
2011-06-30 11:40:00,56.02,56.02,56.02,56.02,100.0,39.1224,39.1224,39.1224,39.1224,100.0
2011-06-30 11:45:00,56.03,56.04,56.03,56.03,3000.0,39.1294,39.1363,39.1294,39.1294,3000.0
2011-06-30 11:50:00,56.01,56.03,56.01,56.02,3300.0,39.1154,39.1294,39.1154,39.1224,3300.0
2011-06-30 11:55:00,56.05,56.06,56.05,56.06,1500.0,39.1433,39.1503,39.1433,39.1503,1500.0
2011-06-30 12:00:00,56.05,56.06,56.04,56.04,1300.0,39.1433,39.1503,39.1363,39.1363,1300.0
2011-06-30 12:05:00,56.05,56.09,56.04,56.09,2300.0,39.1433,39.1713,39.1363,39.1713,2300.0
2011-06-30 12:10:00,56.04,56.04,56.04,56.04,100.0,39.1363,39.1363,39.1363,39.1363,100.0
2011-06-30 12:15:00,56.05,56.05,56.05,56.05,1000.0,39.1433,39.1433,39.1433,39.1433,1000.0
2011-06-30 12:20:00,56.05,56.05,56.04,56.04,3900.0,39.1433,39.1433,39.1363,39.1363,3900.0
2011-06-30 12:25:00,56.05,56.05,56.05,56.05,100.0,39.1433,39.1433,39.1433,39.1433,100.0
2011-06-30 12:30:00,56.04,56.04,56.04,56.04,200.0,39.1363,39.1363,39.1363,39.1363,200.0
2011-06-30 12:35:00,56.01,56.03,56.01,56.03,8000.0,39.1154,39.1294,39.1154,39.1294,8000.0
2011-06-30 12:40:00,56.01,56.01,56.0,56.0,1700.0,39.1154,39.1154,39.1084,39.1084,1700.0
2011-06-30 12:45:00,56.02,56.02,56.02,56.02,100.0,39.1224,39.1224,39.1224,39.1224,100.0
2011-06-30 12:50:00,56.06,56.06,56.02,56.04,12300.0,39.1503,39.1503,39.1224,39.1363,12300.0
2011-06-30 12:55:00,56.02,56.02,56.01,56.01,1800.0,39.1224,39.1224,39.1154,39.1154,1800.0
2011-06-30 13:00:00,56.03,56.04,56.03,56.04,400.0,39.1294,39.1363,39.1294,39.1363,400.0
2011-06-30 13:05:00,56.07,56.07,56.06,56.06,2500.0,39.1573,39.1573,39.1503,39.1503,2500.0
2011-06-30 13:10:00,56.02,56.05,56.01,56.01,1500.0,39.1224,39.1433,39.1154,39.1154,1500.0
2011-06-30 13:15:00,56.01,56.01,55.97,55.99,4300.0,39.1154,39.1154,39.0875,39.1014,4300.0
2011-06-30 13:20:00,56.0,56.0,55.98,55.98,1000.0,39.1084,39.1084,39.0944,39.0944,1000.0
2011-06-30 13:25:00,55.99,55.99,55.95,55.98,4800.0,39.1014,39.1014,39.0735,39.0944,4800.0
2011-06-30 13:30:00,55.98,56.01,55.98,55.99,27300.0,39.0944,39.1154,39.0944,39.1014,27300.0
2011-06-30 13:35:00,55.98,55.98,55.97,55.97,7400.0,39.0944,39.0944,39.0875,39.0875,7400.0
2011-06-30 13:40:00,55.98,55.98,55.95,55.97,600.0,39.0944,39.0944,39.0735,39.0875,600.0
2011-06-30 13:45:00,55.98,55.98,55.97,55.98,1000.0,39.0944,39.0944,39.0875,39.0944,1000.0
2011-06-30 13:50:00,55.99,55.99,55.98,55.99,500.0,39.1014,39.1014,39.0944,39.1014,500.0
2011-06-30 13:55:00,55.99,56.01,55.99,56.0,1000.0,39.1014,39.1154,39.1014,39.1084,1000.0
2011-06-30 14:00:00,56.01,56.02,56.01,56.01,1600.0,39.1154,39.1224,39.1154,39.1154,1600.0
2011-06-30 14:05:00,56.01,56.02,56.01,56.02,500.0,39.1154,39.1224,39.1154,39.1224,500.0
2011-06-30 14:10:00,56.02,56.02,56.01,56.01,2400.0,39.1224,39.1224,39.1154,39.1154,2400.0
2011-06-30 14:15:00,56.01,56.01,55.99,55.99,1000.0,39.1154,39.1154,39.1014,39.1014,1000.0
2011-06-30 14:20:00,55.98,56.0,55.98,55.99,4400.0,39.0944,39.1084,39.0944,39.1014,4400.0
2011-06-30 14:25:00,56.01,56.01,55.97,55.97,3200.0,39.1154,39.1154,39.0875,39.0875,3200.0
2011-06-30 14:30:00,55.96,55.99,55.96,55.98,1700.0,39.0805,39.1014,39.0805,39.0944,1700.0
2011-06-30 14:35:00,55.99,56.02,55.99,56.01,1400.0,39.1014,39.1224,39.1014,39.1154,1400.0
2011-06-30 14:40:00,56.01,56.01,56.0,56.01,500.0,39.1154,39.1154,39.1084,39.1154,500.0
2011-06-30 14:45:00,56.0,56.01,55.96,55.96,7500.0,39.1084,39.1154,39.0805,39.0805,7500.0
2011-06-30 14:50:00,55.96,55.98,55.96,55.97,4300.0,39.0805,39.0944,39.0805,39.0875,4300.0
2011-06-30 14:55:00,56.01,56.01,55.98,55.98,1400.0,39.1154,39.1154,39.0944,39.0944,1400.0
2011-06-30 15:00:00,55.96,55.97,55.96,55.96,1500.0,39.0805,39.0875,39.0805,39.0805,1500.0
2011-06-30 15:05:00,55.95,55.97,55.94,55.95,4200.0,39.0735,39.0875,39.0665,39.0735,4200.0
2011-06-30 15:10:00,55.95,55.95,55.92,55.92,1800.0,39.0735,39.0735,39.0525,39.0525,1800.0
2011-06-30 15:15:00,55.93,55.97,55.93,55.97,5500.0,39.0595,39.0875,39.0595,39.0875,5500.0
2011-06-30 15:20:00,55.97,56.0,55.97,55.98,5300.0,39.0875,39.1084,39.0875,39.0944,5300.0
2011-06-30 15:25:00,56.01,56.01,55.99,56.01,3700.0,39.1154,39.1154,39.1014,39.1154,3700.0
2011-06-30 15:30:00,56.03,56.03,56.0,56.03,4400.0,39.1294,39.1294,39.1084,39.1294,4400.0
2011-06-30 15:35:00,56.04,56.08,56.03,56.08,13400.0,39.1363,39.1643,39.1294,39.1643,13400.0
2011-06-30 15:40:00,56.06,56.11,56.06,56.11,5400.0,39.1503,39.1852,39.1503,39.1852,5400.0
2011-06-30 15:45:00,56.12,56.13,56.06,56.08,6900.0,39.1922,39.1992,39.1503,39.1643,6900.0
2011-06-30 15:50:00,56.07,56.07,56.05,56.06,1600.0,39.1573,39.1573,39.1433,39.1503,1600.0
2011-06-30 15:55:00,56.09,56.09,56.06,56.06,6900.0,39.1713,39.1713,39.1503,39.1503,6900.0
2011-07-01 09:30:00,56.12,56.12,56.05,56.06,17600.0,39.1922,39.1922,39.1433,39.1503,17600.0
2011-07-01 09:35:00,56.05,56.06,56.03,56.03,9000.0,39.1433,39.1503,39.1294,39.1294,9000.0
2011-07-01 09:40:00,56.06,56.06,56.03,56.05,1100.0,39.1503,39.1503,39.1294,39.1433,1100.0
2011-07-01 09:45:00,56.07,56.09,56.07,56.09,2700.0,39.1573,39.1713,39.1573,39.1713,2700.0
2011-07-01 09:50:00,56.09,56.13,56.09,56.11,5600.0,39.1713,39.1992,39.1713,39.1852,5600.0
2011-07-01 09:55:00,56.13,56.16,56.11,56.16,1800.0,39.1992,39.2201,39.1852,39.2201,1800.0
2011-07-01 10:00:00,56.25,56.45,56.25,56.43,8100.0,39.283,39.4227,39.283,39.4087,8100.0
2011-07-01 10:05:00,56.43,56.43,56.38,56.38,9200.0,39.4087,39.4087,39.3738,39.3738,9200.0
2011-07-01 10:10:00,56.45,56.46,56.41,56.41,2400.0,39.4227,39.4297,39.3947,39.3947,2400.0
2011-07-01 10:15:00,56.43,56.43,56.39,56.39,2700.0,39.4087,39.4087,39.3808,39.3808,2700.0
2011-07-01 10:20:00,56.39,56.49,56.39,56.49,3500.0,39.3808,39.4506,39.3808,39.4506,3500.0
2011-07-01 10:25:00,56.48,56.55,56.48,56.55,1000.0,39.4436,39.4925,39.4436,39.4925,1000.0
2011-07-01 10:30:00,56.51,56.51,56.51,56.51,300.0,39.4646,39.4646,39.4646,39.4646,300.0
2011-07-01 10:35:00,56.61,56.61,56.58,56.59,4600.0,39.5344,39.5344,39.5135,39.5204,4600.0
2011-07-01 10:40:00,56.58,56.58,56.57,56.57,1400.0,39.5135,39.5135,39.5065,39.5065,1400.0
2011-07-01 10:45:00,56.54,56.54,56.52,56.52,200.0,39.4855,39.4855,39.4716,39.4716,200.0
2011-07-01 10:50:00,56.52,56.54,56.52,56.54,200.0,39.4716,39.4855,39.4716,39.4855,200.0
2011-07-01 10:55:00,56.51,56.51,56.49,56.49,3800.0,39.4646,39.4646,39.4506,39.4506,3800.0
2011-07-01 11:00:00,56.5,56.52,56.5,56.5,4700.0,39.4576,39.4716,39.4576,39.4576,4700.0
2011-07-01 11:05:00,56.51,56.54,56.51,56.54,1300.0,39.4646,39.4855,39.4646,39.4855,1300.0
2011-07-01 11:10:00,56.53,56.53,56.51,56.51,7700.0,39.4785,39.4785,39.4646,39.4646,7700.0
2011-07-01 11:15:00,56.57,56.58,56.56,56.56,16900.0,39.5065,39.5135,39.4995,39.4995,16900.0
2011-07-01 11:20:00,56.59,56.59,56.59,56.59,200.0,39.5204,39.5204,39.5204,39.5204,200.0
2011-07-01 11:25:00,56.61,56.61,56.61,56.61,200.0,39.5344,39.5344,39.5344,39.5344,200.0
2011-07-01 11:30:00,56.59,56.61,56.59,56.61,200.0,39.5204,39.5344,39.5204,39.5344,200.0
2011-07-01 11:35:00,56.63,56.63,56.6,56.6,6000.0,39.5484,39.5484,39.5274,39.5274,6000.0
2011-07-01 11:40:00,56.59,56.59,56.57,56.58,1900.0,39.5204,39.5204,39.5065,39.5135,1900.0
2011-07-01 11:45:00,56.56,56.59,56.56,56.59,2000.0,39.4995,39.5204,39.4995,39.5204,2000.0
2011-07-01 11:50:00,56.57,56.59,56.56,56.59,2100.0,39.5065,39.5204,39.4995,39.5204,2100.0
2011-07-01 11:55:00,56.6,56.6,56.6,56.6,300.0,39.5274,39.5274,39.5274,39.5274,300.0
2011-07-01 12:00:00,56.6,56.61,56.58,56.59,1000.0,39.5274,39.5344,39.5135,39.5204,1000.0
2011-07-01 12:05:00,56.58,56.6,56.58,56.59,1000.0,39.5135,39.5274,39.5135,39.5204,1000.0
2011-07-01 12:10:00,56.6,56.61,56.59,56.59,7100.0,39.5274,39.5344,39.5204,39.5204,7100.0
2011-07-01 12:15:00,56.59,56.59,56.59,56.59,0.0,39.5204,39.5204,39.5204,39.5204,0.0
2011-07-01 12:20:00,56.59,56.65,56.59,56.64,34800.0,39.5204,39.5623,39.5204,39.5554,34800.0
2011-07-01 12:25:00,56.65,56.66,56.65,56.65,1100.0,39.5623,39.5693,39.5623,39.5623,1100.0
2011-07-01 12:30:00,56.64,56.65,56.63,56.64,2100.0,39.5554,39.5623,39.5484,39.5554,2100.0
2011-07-01 12:35:00,56.64,56.64,56.64,56.64,200.0,39.5554,39.5554,39.5554,39.5554,200.0
2011-07-01 12:40:00,56.64,56.64,56.64,56.64,300.0,39.5554,39.5554,39.5554,39.5554,300.0
2011-07-01 12:45:00,56.64,56.64,56.64,56.64,300.0,39.5554,39.5554,39.5554,39.5554,300.0
2011-07-01 12:50:00,56.63,56.64,56.63,56.64,800.0,39.5484,39.5554,39.5484,39.5554,800.0
2011-07-01 12:55:00,56.64,56.65,56.63,56.64,3200.0,39.5554,39.5623,39.5484,39.5554,3200.0
2011-07-01 13:00:00,56.66,56.68,56.66,56.66,1900.0,39.5693,39.5833,39.5693,39.5693,1900.0
2011-07-01 13:05:00,56.67,56.74,56.67,56.73,7300.0,39.5763,39.6252,39.5763,39.6182,7300.0
2011-07-01 13:10:00,56.73,56.73,56.71,56.71,2800.0,39.6182,39.6182,39.6042,39.6042,2800.0
2011-07-01 13:15:00,56.72,56.74,56.71,56.72,3200.0,39.6112,39.6252,39.6042,39.6112,3200.0
2011-07-01 13:20:00,56.71,56.74,56.71,56.74,600.0,39.6042,39.6252,39.6042,39.6252,600.0
2011-07-01 13:25:00,56.72,56.75,56.72,56.75,1100.0,39.6112,39.6322,39.6112,39.6322,1100.0
2011-07-01 13:30:00,56.75,56.75,56.73,56.74,700.0,39.6322,39.6322,39.6182,39.6252,700.0
2011-07-01 13:35:00,56.74,56.81,56.74,56.8,3200.0,39.6252,39.6741,39.6252,39.6671,3200.0
2011-07-01 13:40:00,56.78,56.78,56.76,56.76,600.0,39.6531,39.6531,39.6392,39.6392,600.0
2011-07-01 13:45:00,56.78,56.78,56.77,56.77,3700.0,39.6531,39.6531,39.6461,39.6461,3700.0
2011-07-01 13:50:00,56.75,56.79,56.75,56.78,9500.0,39.6322,39.6601,39.6322,39.6531,9500.0
2011-07-01 13:55:00,56.79,56.79,56.75,56.78,2000.0,39.6601,39.6601,39.6322,39.6531,2000.0
2011-07-01 14:00:00,56.76,56.78,56.76,56.77,1400.0,39.6392,39.6531,39.6392,39.6461,1400.0
2011-07-01 14:05:00,56.77,56.77,56.75,56.75,3900.0,39.6461,39.6461,39.6322,39.6322,3900.0
2011-07-01 14:10:00,56.77,56.77,56.74,56.77,5300.0,39.6461,39.6461,39.6252,39.6461,5300.0
2011-07-01 14:15:00,56.79,56.79,56.76,56.76,1300.0,39.6601,39.6601,39.6392,39.6392,1300.0
2011-07-01 14:20:00,56.76,56.8,56.76,56.79,12100.0,39.6392,39.6671,39.6392,39.6601,12100.0
2011-07-01 14:25:00,56.77,56.78,56.77,56.78,3000.0,39.6461,39.6531,39.6461,39.6531,3000.0
2011-07-01 14:30:00,56.78,56.81,56.78,56.81,4200.0,39.6531,39.6741,39.6531,39.6741,4200.0
2011-07-01 14:35:00,56.82,56.83,56.81,56.83,5900.0,39.6811,39.688,39.6741,39.688,5900.0
2011-07-01 14:40:00,56.8,56.83,56.8,56.81,1600.0,39.6671,39.688,39.6671,39.6741,1600.0
2011-07-01 14:45:00,56.83,56.84,56.83,56.84,700.0,39.688,39.695,39.688,39.695,700.0
2011-07-01 14:50:00,56.85,56.85,56.84,56.84,5600.0,39.702,39.702,39.695,39.695,5600.0
2011-07-01 14:55:00,56.84,56.89,56.83,56.88,5400.0,39.695,39.73,39.688,39.723,5400.0
2011-07-01 15:00:00,56.88,56.89,56.87,56.87,9700.0,39.723,39.73,39.716,39.716,9700.0
2011-07-01 15:05:00,56.87,56.89,56.86,56.87,18500.0,39.716,39.73,39.709,39.716,18500.0
2011-07-01 15:10:00,56.86,56.86,56.86,56.86,1700.0,39.709,39.709,39.709,39.709,1700.0
2011-07-01 15:15:00,56.84,56.84,56.82,56.82,1400.0,39.695,39.695,39.6811,39.6811,1400.0
2011-07-01 15:20:00,56.82,56.83,56.8,56.8,6800.0,39.6811,39.688,39.6671,39.6671,6800.0
2011-07-01 15:25:00,56.81,56.84,56.81,56.82,1800.0,39.6741,39.695,39.6741,39.6811,1800.0
2011-07-01 15:30:00,56.83,56.83,56.81,56.83,4700.0,39.688,39.688,39.6741,39.688,4700.0
2011-07-01 15:35:00,56.87,56.87,56.87,56.87,500.0,39.716,39.716,39.716,39.716,500.0
2011-07-01 15:40:00,56.86,56.9,56.86,56.89,400.0,39.709,39.7369,39.709,39.73,400.0
2011-07-01 15:45:00,56.9,56.95,56.9,56.94,2900.0,39.7369,39.7719,39.7369,39.7649,2900.0
2011-07-01 15:50:00,56.93,56.94,56.87,56.87,4300.0,39.7579,39.7649,39.716,39.716,4300.0
2011-07-01 15:55:00,56.88,56.89,56.86,56.87,6600.0,39.723,39.73,39.709,39.716,6600.0
2011-07-05 09:30:00,56.84,56.84,56.72,56.72,25900.0,39.695,39.695,39.6112,39.6112,25900.0
2011-07-05 09:35:00,56.73,56.73,56.63,56.64,6900.0,39.6182,39.6182,39.5484,39.5554,6900.0
2011-07-05 09:40:00,56.64,56.7,56.62,56.68,2700.0,39.5554,39.5973,39.5414,39.5833,2700.0
2011-07-05 09:45:00,56.71,56.73,56.7,56.73,4500.0,39.6042,39.6182,39.5973,39.6182,4500.0
2011-07-05 09:50:00,56.7,56.72,56.69,56.69,1000.0,39.5973,39.6112,39.5903,39.5903,1000.0
2011-07-05 09:55:00,56.71,56.71,56.69,56.7,1900.0,39.6042,39.6042,39.5903,39.5973,1900.0
2011-07-05 10:00:00,56.67,56.76,56.67,56.76,2000.0,39.5763,39.6392,39.5763,39.6392,2000.0
2011-07-05 10:05:00,56.76,56.78,56.73,56.76,10600.0,39.6392,39.6531,39.6182,39.6392,10600.0
2011-07-05 10:10:00,56.78,56.8,56.76,56.76,12900.0,39.6531,39.6671,39.6392,39.6392,12900.0
2011-07-05 10:15:00,56.75,56.75,56.65,56.66,28600.0,39.6322,39.6322,39.5623,39.5693,28600.0
2011-07-05 10:20:00,56.64,56.65,56.64,56.64,5100.0,39.5554,39.5623,39.5554,39.5554,5100.0
2011-07-05 10:25:00,56.62,56.65,56.62,56.65,1100.0,39.5414,39.5623,39.5414,39.5623,1100.0
2011-07-05 10:30:00,56.68,56.7,56.66,56.68,1300.0,39.5833,39.5973,39.5693,39.5833,1300.0
2011-07-05 10:35:00,56.69,56.7,56.66,56.66,5500.0,39.5903,39.5973,39.5693,39.5693,5500.0
2011-07-05 10:40:00,56.68,56.7,56.67,56.69,14400.0,39.5833,39.5973,39.5763,39.5903,14400.0
2011-07-05 10:45:00,56.66,56.66,56.66,56.66,3600.0,39.5693,39.5693,39.5693,39.5693,3600.0
2011-07-05 10:50:00,56.64,56.65,56.62,56.62,3300.0,39.5554,39.5623,39.5414,39.5414,3300.0
2011-07-05 10:55:00,56.63,56.63,56.6,56.6,1000.0,39.5484,39.5484,39.5274,39.5274,1000.0
2011-07-05 11:00:00,56.57,56.57,56.57,56.57,800.0,39.5065,39.5065,39.5065,39.5065,800.0
2011-07-05 11:05:00,56.54,56.56,56.54,56.56,1500.0,39.4855,39.4995,39.4855,39.4995,1500.0
2011-07-05 11:10:00,56.53,56.57,56.53,56.57,1100.0,39.4785,39.5065,39.4785,39.5065,1100.0
2011-07-05 11:15:00,56.58,56.61,56.58,56.61,11200.0,39.5135,39.5344,39.5135,39.5344,11200.0
2011-07-05 11:20:00,56.63,56.63,56.63,56.63,200.0,39.5484,39.5484,39.5484,39.5484,200.0
2011-07-05 11:25:00,56.61,56.63,56.59,56.59,3700.0,39.5344,39.5484,39.5204,39.5204,3700.0
2011-07-05 11:30:00,56.59,56.65,56.59,56.63,4600.0,39.5204,39.5623,39.5204,39.5484,4600.0
2011-07-05 11:35:00,56.62,56.64,56.61,56.63,3600.0,39.5414,39.5554,39.5344,39.5484,3600.0
2011-07-05 11:40:00,56.61,56.63,56.6,56.63,1500.0,39.5344,39.5484,39.5274,39.5484,1500.0
2011-07-05 11:45:00,56.63,56.67,56.63,56.66,1500.0,39.5484,39.5763,39.5484,39.5693,1500.0
2011-07-05 11:50:00,56.66,56.66,56.64,56.66,4600.0,39.5693,39.5693,39.5554,39.5693,4600.0
2011-07-05 11:55:00,56.65,56.65,56.65,56.65,200.0,39.5623,39.5623,39.5623,39.5623,200.0
2011-07-05 12:00:00,56.66,56.66,56.66,56.66,400.0,39.5693,39.5693,39.5693,39.5693,400.0
2011-07-05 12:05:00,56.66,56.66,56.66,56.66,300.0,39.5693,39.5693,39.5693,39.5693,300.0
2011-07-05 12:10:00,56.69,56.7,56.69,56.69,1300.0,39.5903,39.5973,39.5903,39.5903,1300.0
2011-07-05 12:15:00,56.68,56.7,56.68,56.68,4300.0,39.5833,39.5973,39.5833,39.5833,4300.0
2011-07-05 12:20:00,56.68,56.68,56.68,56.68,0.0,39.5833,39.5833,39.5833,39.5833,0.0
2011-07-05 12:25:00,56.69,56.7,56.69,56.7,2700.0,39.5903,39.5973,39.5903,39.5973,2700.0
2011-07-05 12:30:00,56.72,56.72,56.72,56.72,200.0,39.6112,39.6112,39.6112,39.6112,200.0
2011-07-05 12:35:00,56.7,56.71,56.7,56.7,800.0,39.5973,39.6042,39.5973,39.5973,800.0
2011-07-05 12:40:00,56.72,56.73,56.72,56.72,2500.0,39.6112,39.6182,39.6112,39.6112,2500.0
2011-07-05 12:45:00,56.71,56.71,56.69,56.69,600.0,39.6042,39.6042,39.5903,39.5903,600.0
2011-07-05 12:50:00,56.69,56.7,56.69,56.7,200.0,39.5903,39.5973,39.5903,39.5973,200.0
2011-07-05 12:55:00,56.71,56.71,56.69,56.7,1200.0,39.6042,39.6042,39.5903,39.5973,1200.0
2011-07-05 13:00:00,56.69,56.71,56.69,56.71,2100.0,39.5903,39.6042,39.5903,39.6042,2100.0
2011-07-05 13:05:00,56.72,56.72,56.7,56.7,3000.0,39.6112,39.6112,39.5973,39.5973,3000.0
2011-07-05 13:10:00,56.7,56.72,56.69,56.7,1000.0,39.5973,39.6112,39.5903,39.5973,1000.0
2011-07-05 13:15:00,56.71,56.71,56.7,56.7,2200.0,39.6042,39.6042,39.5973,39.5973,2200.0
2011-07-05 13:20:00,56.7,56.71,56.7,56.71,4600.0,39.5973,39.6042,39.5973,39.6042,4600.0
2011-07-05 13:25:00,56.71,56.71,56.71,56.71,0.0,39.6042,39.6042,39.6042,39.6042,0.0
2011-07-05 13:30:00,56.71,56.71,56.7,56.7,1700.0,39.6042,39.6042,39.5973,39.5973,1700.0
2011-07-05 13:35:00,56.7,56.72,56.7,56.7,1600.0,39.5973,39.6112,39.5973,39.5973,1600.0
2011-07-05 13:40:00,56.71,56.71,56.7,56.71,1000.0,39.6042,39.6042,39.5973,39.6042,1000.0
2011-07-05 13:45:00,56.71,56.76,56.71,56.75,2300.0,39.6042,39.6392,39.6042,39.6322,2300.0
2011-07-05 13:50:00,56.76,56.76,56.76,56.76,600.0,39.6392,39.6392,39.6392,39.6392,600.0
2011-07-05 13:55:00,56.77,56.79,56.76,56.79,3300.0,39.6461,39.6601,39.6392,39.6601,3300.0
2011-07-05 14:00:00,56.76,56.76,56.62,56.64,11600.0,39.6392,39.6392,39.5414,39.5554,11600.0
2011-07-05 14:05:00,56.62,56.63,56.61,56.62,3900.0,39.5414,39.5484,39.5344,39.5414,3900.0
2011-07-05 14:10:00,56.63,56.65,56.62,56.62,1500.0,39.5484,39.5623,39.5414,39.5414,1500.0
2011-07-05 14:15:00,56.66,56.66,56.59,56.6,5300.0,39.5693,39.5693,39.5204,39.5274,5300.0
2011-07-05 14:20:00,56.55,56.57,56.52,56.57,4100.0,39.4925,39.5065,39.4716,39.5065,4100.0
2011-07-05 14:25:00,56.51,56.54,56.51,56.54,2500.0,39.4646,39.4855,39.4646,39.4855,2500.0
2011-07-05 14:30:00,56.53,56.55,56.5,56.5,2500.0,39.4785,39.4925,39.4576,39.4576,2500.0
2011-07-05 14:35:00,56.51,56.6,56.51,56.6,900.0,39.4646,39.5274,39.4646,39.5274,900.0
2011-07-05 14:40:00,56.61,56.62,56.59,56.61,1800.0,39.5344,39.5414,39.5204,39.5344,1800.0
2011-07-05 14:45:00,56.59,56.62,56.59,56.62,28600.0,39.5204,39.5414,39.5204,39.5414,28600.0
2011-07-05 14:50:00,56.61,56.62,56.6,56.62,1500.0,39.5344,39.5414,39.5274,39.5414,1500.0
2011-07-05 14:55:00,56.62,56.65,56.58,56.64,6200.0,39.5414,39.5623,39.5135,39.5554,6200.0
2011-07-05 15:00:00,56.65,56.65,56.61,56.63,800.0,39.5623,39.5623,39.5344,39.5484,800.0
2011-07-05 15:05:00,56.63,56.68,56.63,56.68,1600.0,39.5484,39.5833,39.5484,39.5833,1600.0
2011-07-05 15:10:00,56.68,56.69,56.64,56.65,4400.0,39.5833,39.5903,39.5554,39.5623,4400.0
2011-07-05 15:15:00,56.64,56.69,56.63,56.67,5500.0,39.5554,39.5903,39.5484,39.5763,5500.0
2011-07-05 15:20:00,56.68,56.73,56.68,56.73,1300.0,39.5833,39.6182,39.5833,39.6182,1300.0
2011-07-05 15:25:00,56.72,56.73,56.72,56.73,300.0,39.6112,39.6182,39.6112,39.6182,300.0
2011-07-05 15:30:00,56.74,56.78,56.73,56.73,4700.0,39.6252,39.6531,39.6182,39.6182,4700.0
2011-07-05 15:35:00,56.73,56.74,56.73,56.74,3400.0,39.6182,39.6252,39.6182,39.6252,3400.0
2011-07-05 15:40:00,56.72,56.72,56.69,56.69,400.0,39.6112,39.6112,39.5903,39.5903,400.0
2011-07-05 15:45:00,56.65,56.65,56.64,56.64,2200.0,39.5623,39.5623,39.5554,39.5554,2200.0
2011-07-05 15:50:00,56.63,56.67,56.62,56.67,2700.0,39.5484,39.5763,39.5414,39.5763,2700.0
2011-07-05 15:55:00,56.66,56.68,56.63,56.68,5400.0,39.5693,39.5833,39.5484,39.5833,5400.0
2011-07-06 09:30:00,56.57,56.57,56.47,56.47,35000.0,39.5065,39.5065,39.4366,39.4366,35000.0
2011-07-06 09:35:00,56.58,56.58,56.49,56.49,1600.0,39.5135,39.5135,39.4506,39.4506,1600.0
2011-07-06 09:40:00,56.47,56.47,56.44,56.45,10200.0,39.4366,39.4366,39.4157,39.4227,10200.0
2011-07-06 09:45:00,56.44,56.52,56.44,56.52,2600.0,39.4157,39.4716,39.4157,39.4716,2600.0
2011-07-06 09:50:00,56.53,56.53,56.48,56.48,7400.0,39.4785,39.4785,39.4436,39.4436,7400.0
2011-07-06 09:55:00,56.47,56.48,56.45,56.46,2200.0,39.4366,39.4436,39.4227,39.4297,2200.0
2011-07-06 10:00:00,56.44,56.46,56.39,56.44,7800.0,39.4157,39.4297,39.3808,39.4157,7800.0
2011-07-06 10:05:00,56.43,56.43,56.39,56.39,2500.0,39.4087,39.4087,39.3808,39.3808,2500.0
2011-07-06 10:10:00,56.44,56.46,56.43,56.43,5200.0,39.4157,39.4297,39.4087,39.4087,5200.0
2011-07-06 10:15:00,56.41,56.43,56.36,56.36,10900.0,39.3947,39.4087,39.3598,39.3598,10900.0
2011-07-06 10:20:00,56.34,56.38,56.34,56.37,1700.0,39.3459,39.3738,39.3459,39.3668,1700.0
2011-07-06 10:25:00,56.41,56.44,56.41,56.44,200.0,39.3947,39.4157,39.3947,39.4157,200.0
2011-07-06 10:30:00,56.45,56.45,56.45,56.45,400.0,39.4227,39.4227,39.4227,39.4227,400.0
2011-07-06 10:35:00,56.42,56.46,56.42,56.46,1300.0,39.4017,39.4297,39.4017,39.4297,1300.0
2011-07-06 10:40:00,56.45,56.45,56.43,56.45,6300.0,39.4227,39.4227,39.4087,39.4227,6300.0
2011-07-06 10:45:00,56.42,56.45,56.42,56.45,800.0,39.4017,39.4227,39.4017,39.4227,800.0
2011-07-06 10:50:00,56.44,56.49,56.43,56.49,1500.0,39.4157,39.4506,39.4087,39.4506,1500.0
2011-07-06 10:55:00,56.47,56.5,56.47,56.5,700.0,39.4366,39.4576,39.4366,39.4576,700.0
2011-07-06 11:00:00,56.47,56.47,56.45,56.46,2200.0,39.4366,39.4366,39.4227,39.4297,2200.0
2011-07-06 11:05:00,56.48,56.48,56.48,56.48,2400.0,39.4436,39.4436,39.4436,39.4436,2400.0
2011-07-06 11:10:00,56.46,56.46,56.46,56.46,100.0,39.4297,39.4297,39.4297,39.4297,100.0
2011-07-06 11:15:00,56.47,56.47,56.46,56.46,200.0,39.4366,39.4366,39.4297,39.4297,200.0
2011-07-06 11:20:00,56.5,56.5,56.5,56.5,800.0,39.4576,39.4576,39.4576,39.4576,800.0
2011-07-06 11:25:00,56.49,56.51,56.48,56.51,400.0,39.4506,39.4646,39.4436,39.4646,400.0
2011-07-06 11:30:00,56.51,56.52,56.49,56.5,1000.0,39.4646,39.4716,39.4506,39.4576,1000.0
2011-07-06 11:35:00,56.51,56.59,56.51,56.59,2000.0,39.4646,39.5204,39.4646,39.5204,2000.0
2011-07-06 11:40:00,56.6,56.62,56.6,56.62,5300.0,39.5274,39.5414,39.5274,39.5414,5300.0
2011-07-06 11:45:00,56.62,56.63,56.62,56.62,3300.0,39.5414,39.5484,39.5414,39.5414,3300.0
2011-07-06 11:50:00,56.63,56.63,56.61,56.61,1100.0,39.5484,39.5484,39.5344,39.5344,1100.0
2011-07-06 11:55:00,56.6,56.64,56.6,56.61,4900.0,39.5274,39.5554,39.5274,39.5344,4900.0
2011-07-06 12:00:00,56.62,56.62,56.62,56.62,1000.0,39.5414,39.5414,39.5414,39.5414,1000.0
2011-07-06 12:05:00,56.61,56.61,56.59,56.6,1200.0,39.5344,39.5344,39.5204,39.5274,1200.0
2011-07-06 12:10:00,56.57,56.6,56.57,56.6,1500.0,39.5065,39.5274,39.5065,39.5274,1500.0
2011-07-06 12:15:00,56.6,56.6,56.6,56.6,0.0,39.5274,39.5274,39.5274,39.5274,0.0
2011-07-06 12:20:00,56.6,56.6,56.6,56.6,200.0,39.5274,39.5274,39.5274,39.5274,200.0
2011-07-06 12:25:00,56.62,56.62,56.62,56.62,500.0,39.5414,39.5414,39.5414,39.5414,500.0
2011-07-06 12:30:00,56.63,56.63,56.61,56.63,9400.0,39.5484,39.5484,39.5344,39.5484,9400.0
2011-07-06 12:35:00,56.63,56.63,56.61,56.63,69400.0,39.5484,39.5484,39.5344,39.5484,69400.0
2011-07-06 12:40:00,56.66,56.66,56.66,56.66,100.0,39.5693,39.5693,39.5693,39.5693,100.0
2011-07-06 12:45:00,56.66,56.66,56.66,56.66,900.0,39.5693,39.5693,39.5693,39.5693,900.0
2011-07-06 12:50:00,56.67,56.67,56.67,56.67,400.0,39.5763,39.5763,39.5763,39.5763,400.0
2011-07-06 12:55:00,56.7,56.7,56.7,56.7,100.0,39.5973,39.5973,39.5973,39.5973,100.0
2011-07-06 13:00:00,56.7,56.7,56.67,56.67,1500.0,39.5973,39.5973,39.5763,39.5763,1500.0
2011-07-06 13:05:00,56.67,56.67,56.66,56.66,600.0,39.5763,39.5763,39.5693,39.5693,600.0
2011-07-06 13:10:00,56.63,56.64,56.62,56.62,1800.0,39.5484,39.5554,39.5414,39.5414,1800.0
2011-07-06 13:15:00,56.63,56.64,56.63,56.64,1300.0,39.5484,39.5554,39.5484,39.5554,1300.0
2011-07-06 13:20:00,56.64,56.64,56.58,56.59,2000.0,39.5554,39.5554,39.5135,39.5204,2000.0
2011-07-06 13:25:00,56.58,56.59,56.56,56.56,4100.0,39.5135,39.5204,39.4995,39.4995,4100.0
2011-07-06 13:30:00,56.57,56.58,56.57,56.58,24700.0,39.5065,39.5135,39.5065,39.5135,24700.0
2011-07-06 13:35:00,56.58,56.58,56.58,56.58,0.0,39.5135,39.5135,39.5135,39.5135,0.0
2011-07-06 13:40:00,56.59,56.63,56.58,56.63,800.0,39.5204,39.5484,39.5135,39.5484,800.0
2011-07-06 13:45:00,56.62,56.62,56.6,56.6,900.0,39.5414,39.5414,39.5274,39.5274,900.0
2011-07-06 13:50:00,56.61,56.61,56.58,56.58,300.0,39.5344,39.5344,39.5135,39.5135,300.0
2011-07-06 13:55:00,56.58,56.64,56.57,56.64,3700.0,39.5135,39.5554,39.5065,39.5554,3700.0
2011-07-06 14:00:00,56.61,56.63,56.61,56.63,2700.0,39.5344,39.5484,39.5344,39.5484,2700.0
2011-07-06 14:05:00,56.62,56.62,56.56,56.57,700.0,39.5414,39.5414,39.4995,39.5065,700.0
2011-07-06 14:10:00,56.57,56.58,56.55,56.55,7100.0,39.5065,39.5135,39.4925,39.4925,7100.0
2011-07-06 14:15:00,56.56,56.57,56.55,56.56,1400.0,39.4995,39.5065,39.4925,39.4995,1400.0
2011-07-06 14:20:00,56.55,56.55,56.52,56.55,2800.0,39.4925,39.4925,39.4716,39.4925,2800.0
2011-07-06 14:25:00,56.56,56.56,56.55,56.56,2100.0,39.4995,39.4995,39.4925,39.4995,2100.0
2011-07-06 14:30:00,56.56,56.56,56.54,56.55,1900.0,39.4995,39.4995,39.4855,39.4925,1900.0
2011-07-06 14:35:00,56.57,56.6,56.56,56.6,3300.0,39.5065,39.5274,39.4995,39.5274,3300.0
2011-07-06 14:40:00,56.58,56.59,56.58,56.59,1300.0,39.5135,39.5204,39.5135,39.5204,1300.0
2011-07-06 14:45:00,56.62,56.63,56.61,56.63,1300.0,39.5414,39.5484,39.5344,39.5484,1300.0
2011-07-06 14:50:00,56.62,56.63,56.61,56.63,1700.0,39.5414,39.5484,39.5344,39.5484,1700.0
2011-07-06 14:55:00,56.61,56.62,56.57,56.57,2300.0,39.5344,39.5414,39.5065,39.5065,2300.0
2011-07-06 15:00:00,56.57,56.58,56.54,56.54,1200.0,39.5065,39.5135,39.4855,39.4855,1200.0
2011-07-06 15:05:00,56.6,56.61,56.6,56.6,3000.0,39.5274,39.5344,39.5274,39.5274,3000.0
2011-07-06 15:10:00,56.62,56.62,56.54,56.56,3800.0,39.5414,39.5414,39.4855,39.4995,3800.0
2011-07-06 15:15:00,56.55,56.58,56.54,56.57,3800.0,39.4925,39.5135,39.4855,39.5065,3800.0
2011-07-06 15:20:00,56.58,56.58,56.55,56.57,3500.0,39.5135,39.5135,39.4925,39.5065,3500.0
2011-07-06 15:25:00,56.59,56.59,56.57,56.58,2100.0,39.5204,39.5204,39.5065,39.5135,2100.0
2011-07-06 15:30:00,56.6,56.6,56.57,56.58,2100.0,39.5274,39.5274,39.5065,39.5135,2100.0
2011-07-06 15:35:00,56.56,56.56,56.56,56.56,200.0,39.4995,39.4995,39.4995,39.4995,200.0
2011-07-06 15:40:00,56.59,56.6,56.59,56.6,900.0,39.5204,39.5274,39.5204,39.5274,900.0
2011-07-06 15:45:00,56.62,56.63,56.57,56.57,39000.0,39.5414,39.5484,39.5065,39.5065,39000.0
2011-07-06 15:50:00,56.6,56.63,56.6,56.63,2500.0,39.5274,39.5484,39.5274,39.5484,2500.0
2011-07-06 15:55:00,56.64,56.64,56.6,56.64,4600.0,39.5554,39.5554,39.5274,39.5554,4600.0
2011-07-07 09:30:00,57.17,57.17,57.09,57.09,29400.0,39.9255,39.9255,39.8696,39.8696,29400.0
2011-07-07 09:35:00,57.08,57.09,57.03,57.03,6800.0,39.8626,39.8696,39.8277,39.8277,6800.0
2011-07-07 09:40:00,57.0,57.02,57.0,57.0,4700.0,39.8068,39.8207,39.8068,39.8068,4700.0
2011-07-07 09:45:00,57.02,57.04,56.99,56.99,1900.0,39.8207,39.8347,39.7998,39.7998,1900.0
2011-07-07 09:50:00,57.0,57.05,57.0,57.05,2200.0,39.8068,39.8417,39.8068,39.8417,2200.0
2011-07-07 09:55:00,57.07,57.1,57.07,57.1,1500.0,39.8557,39.8766,39.8557,39.8766,1500.0
2011-07-07 10:00:00,57.14,57.16,57.11,57.14,4100.0,39.9045,39.9185,39.8836,39.9045,4100.0
2011-07-07 10:05:00,57.14,57.14,57.14,57.14,0.0,39.9045,39.9045,39.9045,39.9045,0.0
2011-07-07 10:10:00,57.08,57.08,57.08,57.08,2000.0,39.8626,39.8626,39.8626,39.8626,2000.0
2011-07-07 10:15:00,57.11,57.11,57.09,57.1,29800.0,39.8836,39.8836,39.8696,39.8766,29800.0
2011-07-07 10:20:00,57.08,57.08,57.05,57.05,250300.0,39.8626,39.8626,39.8417,39.8417,250300.0
2011-07-07 10:25:00,57.07,57.09,57.07,57.09,5500.0,39.8557,39.8696,39.8557,39.8696,5500.0
2011-07-07 10:30:00,57.12,57.16,57.1,57.16,3800.0,39.8906,39.9185,39.8766,39.9185,3800.0
2011-07-07 10:35:00,57.16,57.16,57.14,57.14,1100.0,39.9185,39.9185,39.9045,39.9045,1100.0
2011-07-07 10:40:00,57.14,57.14,57.14,57.14,600.0,39.9045,39.9045,39.9045,39.9045,600.0
2011-07-07 10:45:00,57.14,57.14,57.1,57.1,4900.0,39.9045,39.9045,39.8766,39.8766,4900.0
2011-07-07 10:50:00,57.1,57.1,57.1,57.1,0.0,39.8766,39.8766,39.8766,39.8766,0.0
2011-07-07 10:55:00,57.15,57.15,57.15,57.15,200.0,39.9115,39.9115,39.9115,39.9115,200.0
2011-07-07 11:00:00,57.14,57.14,57.11,57.12,2600.0,39.9045,39.9045,39.8836,39.8906,2600.0
2011-07-07 11:05:00,57.12,57.12,57.1,57.11,3400.0,39.8906,39.8906,39.8766,39.8836,3400.0
2011-07-07 11:10:00,57.11,57.11,57.09,57.09,200.0,39.8836,39.8836,39.8696,39.8696,200.0
2011-07-07 11:15:00,57.1,57.1,57.08,57.09,1000.0,39.8766,39.8766,39.8626,39.8696,1000.0
2011-07-07 11:20:00,57.08,57.09,57.08,57.09,200.0,39.8626,39.8696,39.8626,39.8696,200.0
2011-07-07 11:25:00,57.12,57.13,57.09,57.09,10700.0,39.8906,39.8976,39.8696,39.8696,10700.0
2011-07-07 11:30:00,57.11,57.11,57.08,57.09,3100.0,39.8836,39.8836,39.8626,39.8696,3100.0
2011-07-07 11:35:00,57.07,57.08,57.07,57.08,1900.0,39.8557,39.8626,39.8557,39.8626,1900.0
2011-07-07 11:40:00,57.08,57.08,57.08,57.08,0.0,39.8626,39.8626,39.8626,39.8626,0.0
2011-07-07 11:45:00,57.09,57.09,57.08,57.09,1300.0,39.8696,39.8696,39.8626,39.8696,1300.0
2011-07-07 11:50:00,57.11,57.11,57.11,57.11,800.0,39.8836,39.8836,39.8836,39.8836,800.0
2011-07-07 11:55:00,57.1,57.11,57.1,57.11,2700.0,39.8766,39.8836,39.8766,39.8836,2700.0
2011-07-07 12:00:00,57.1,57.11,57.09,57.09,2600.0,39.8766,39.8836,39.8696,39.8696,2600.0
2011-07-07 12:05:00,57.1,57.1,57.1,57.1,100.0,39.8766,39.8766,39.8766,39.8766,100.0
2011-07-07 12:10:00,57.13,57.13,57.12,57.13,2600.0,39.8976,39.8976,39.8906,39.8976,2600.0
2011-07-07 12:15:00,57.14,57.14,57.14,57.14,100.0,39.9045,39.9045,39.9045,39.9045,100.0
2011-07-07 12:20:00,57.16,57.17,57.16,57.16,500.0,39.9185,39.9255,39.9185,39.9185,500.0
2011-07-07 12:25:00,57.16,57.16,57.16,57.16,0.0,39.9185,39.9185,39.9185,39.9185,0.0
2011-07-07 12:30:00,57.15,57.17,57.15,57.15,1400.0,39.9115,39.9255,39.9115,39.9115,1400.0
2011-07-07 12:35:00,57.15,57.16,57.15,57.16,800.0,39.9115,39.9185,39.9115,39.9185,800.0
2011-07-07 12:40:00,57.17,57.17,57.16,57.16,500.0,39.9255,39.9255,39.9185,39.9185,500.0
2011-07-07 12:45:00,57.19,57.19,57.15,57.15,1800.0,39.9395,39.9395,39.9115,39.9115,1800.0
2011-07-07 12:50:00,57.16,57.16,57.15,57.15,1100.0,39.9185,39.9185,39.9115,39.9115,1100.0
2011-07-07 12:55:00,57.15,57.16,57.14,57.15,5500.0,39.9115,39.9185,39.9045,39.9115,5500.0
2011-07-07 13:00:00,57.15,57.16,57.14,57.16,1800.0,39.9115,39.9185,39.9045,39.9185,1800.0
2011-07-07 13:05:00,57.16,57.21,57.16,57.2,2600.0,39.9185,39.9534,39.9185,39.9464,2600.0
2011-07-07 13:10:00,57.19,57.21,57.19,57.2,1800.0,39.9395,39.9534,39.9395,39.9464,1800.0
2011-07-07 13:15:00,57.21,57.21,57.2,57.2,700.0,39.9534,39.9534,39.9464,39.9464,700.0
2011-07-07 13:20:00,57.21,57.24,57.21,57.23,1900.0,39.9534,39.9744,39.9534,39.9674,1900.0
2011-07-07 13:25:00,57.23,57.24,57.22,57.24,2000.0,39.9674,39.9744,39.9604,39.9744,2000.0
2011-07-07 13:30:00,57.24,57.24,57.2,57.2,2900.0,39.9744,39.9744,39.9464,39.9464,2900.0
2011-07-07 13:35:00,57.21,57.21,57.21,57.21,400.0,39.9534,39.9534,39.9534,39.9534,400.0
2011-07-07 13:40:00,57.22,57.22,57.22,57.22,200.0,39.9604,39.9604,39.9604,39.9604,200.0
2011-07-07 13:45:00,57.22,57.23,57.19,57.19,2300.0,39.9604,39.9674,39.9395,39.9395,2300.0
2011-07-07 13:50:00,57.19,57.22,57.19,57.22,700.0,39.9395,39.9604,39.9395,39.9604,700.0
2011-07-07 13:55:00,57.2,57.2,57.19,57.19,400.0,39.9464,39.9464,39.9395,39.9395,400.0
2011-07-07 14:00:00,57.2,57.2,57.19,57.2,1500.0,39.9464,39.9464,39.9395,39.9464,1500.0
2011-07-07 14:05:00,57.18,57.21,57.18,57.2,700.0,39.9325,39.9534,39.9325,39.9464,700.0
2011-07-07 14:10:00,57.21,57.21,57.21,57.21,400.0,39.9534,39.9534,39.9534,39.9534,400.0
2011-07-07 14:15:00,57.21,57.24,57.21,57.24,1200.0,39.9534,39.9744,39.9534,39.9744,1200.0
2011-07-07 14:20:00,57.26,57.28,57.26,57.27,12000.0,39.9883,40.0023,39.9883,39.9953,12000.0
2011-07-07 14:25:00,57.26,57.31,57.26,57.3,4200.0,39.9883,40.0233,39.9883,40.0163,4200.0
2011-07-07 14:30:00,57.3,57.32,57.3,57.32,1600.0,40.0163,40.0302,40.0163,40.0302,1600.0
2011-07-07 14:35:00,57.31,57.31,57.31,57.31,2100.0,40.0233,40.0233,40.0233,40.0233,2100.0
2011-07-07 14:40:00,57.29,57.31,57.29,57.31,500.0,40.0093,40.0233,40.0093,40.0233,500.0
2011-07-07 14:45:00,57.31,57.32,57.3,57.3,10300.0,40.0233,40.0302,40.0163,40.0163,10300.0
2011-07-07 14:50:00,57.29,57.31,57.29,57.31,2100.0,40.0093,40.0233,40.0093,40.0233,2100.0
2011-07-07 14:55:00,57.31,57.31,57.27,57.28,3300.0,40.0233,40.0233,39.9953,40.0023,3300.0
2011-07-07 15:00:00,57.3,57.3,57.27,57.27,800.0,40.0163,40.0163,39.9953,39.9953,800.0
2011-07-07 15:05:00,57.29,57.29,57.29,57.29,500.0,40.0093,40.0093,40.0093,40.0093,500.0
2011-07-07 15:10:00,57.29,57.31,57.28,57.3,5200.0,40.0093,40.0233,40.0023,40.0163,5200.0
2011-07-07 15:15:00,57.31,57.31,57.3,57.31,2700.0,40.0233,40.0233,40.0163,40.0233,2700.0
2011-07-07 15:20:00,57.28,57.29,57.28,57.29,2200.0,40.0023,40.0093,40.0023,40.0093,2200.0
2011-07-07 15:25:00,57.28,57.28,57.24,57.24,1400.0,40.0023,40.0023,39.9744,39.9744,1400.0
2011-07-07 15:30:00,57.23,57.25,57.23,57.25,3800.0,39.9674,39.9814,39.9674,39.9814,3800.0
2011-07-07 15:35:00,57.24,57.26,57.23,57.25,1100.0,39.9744,39.9883,39.9674,39.9814,1100.0
2011-07-07 15:40:00,57.22,57.23,57.22,57.23,200.0,39.9604,39.9674,39.9604,39.9674,200.0
2011-07-07 15:45:00,57.24,57.24,57.19,57.19,1300.0,39.9744,39.9744,39.9395,39.9395,1300.0
2011-07-07 15:50:00,57.19,57.21,57.18,57.21,5400.0,39.9395,39.9534,39.9325,39.9534,5400.0
2011-07-07 15:55:00,57.19,57.19,57.17,57.18,2000.0,39.9395,39.9395,39.9255,39.9325,2000.0
2011-07-08 09:30:00,56.56,56.66,56.53,56.65,24100.0,39.4995,39.5693,39.4785,39.5623,24100.0
2011-07-08 09:35:00,56.64,56.64,56.59,56.64,6700.0,39.5554,39.5554,39.5204,39.5554,6700.0
2011-07-08 09:40:00,56.65,56.67,56.61,56.66,1800.0,39.5623,39.5763,39.5344,39.5693,1800.0
2011-07-08 09:45:00,56.63,56.63,56.58,56.58,4300.0,39.5484,39.5484,39.5135,39.5135,4300.0
2011-07-08 09:50:00,56.58,56.67,56.58,56.66,1700.0,39.5135,39.5763,39.5135,39.5693,1700.0
2011-07-08 09:55:00,56.68,56.68,56.61,56.61,5500.0,39.5833,39.5833,39.5344,39.5344,5500.0
2011-07-08 10:00:00,56.59,56.62,56.55,56.55,7900.0,39.5204,39.5414,39.4925,39.4925,7900.0
2011-07-08 10:05:00,56.57,56.59,56.54,56.57,6000.0,39.5065,39.5204,39.4855,39.5065,6000.0
2011-07-08 10:10:00,56.54,56.55,56.49,56.54,4800.0,39.4855,39.4925,39.4506,39.4855,4800.0
2011-07-08 10:15:00,56.53,56.55,56.44,56.46,18000.0,39.4785,39.4925,39.4157,39.4297,18000.0
2011-07-08 10:20:00,56.45,56.47,56.43,56.46,2500.0,39.4227,39.4366,39.4087,39.4297,2500.0
2011-07-08 10:25:00,56.45,56.52,56.45,56.52,1900.0,39.4227,39.4716,39.4227,39.4716,1900.0
2011-07-08 10:30:00,56.47,56.49,56.41,56.46,4000.0,39.4366,39.4506,39.3947,39.4297,4000.0
2011-07-08 10:35:00,56.45,56.54,56.45,56.54,5500.0,39.4227,39.4855,39.4227,39.4855,5500.0
2011-07-08 10:40:00,56.51,56.58,56.51,56.51,2900.0,39.4646,39.5135,39.4646,39.4646,2900.0
2011-07-08 10:45:00,56.51,56.53,56.51,56.51,2500.0,39.4646,39.4785,39.4646,39.4646,2500.0
2011-07-08 10:50:00,56.48,56.49,56.45,56.49,3600.0,39.4436,39.4506,39.4227,39.4506,3600.0
2011-07-08 10:55:00,56.48,56.5,56.48,56.5,4900.0,39.4436,39.4576,39.4436,39.4576,4900.0
2011-07-08 11:00:00,56.48,56.48,56.42,56.43,6100.0,39.4436,39.4436,39.4017,39.4087,6100.0
2011-07-08 11:05:00,56.43,56.44,56.4,56.44,5300.0,39.4087,39.4157,39.3878,39.4157,5300.0
2011-07-08 11:10:00,56.42,56.42,56.37,56.39,2500.0,39.4017,39.4017,39.3668,39.3808,2500.0
2011-07-08 11:15:00,56.38,56.42,56.36,56.4,3900.0,39.3738,39.4017,39.3598,39.3878,3900.0
2011-07-08 11:20:00,56.45,56.45,56.44,56.45,700.0,39.4227,39.4227,39.4157,39.4227,700.0
2011-07-08 11:25:00,56.47,56.47,56.45,56.45,1700.0,39.4366,39.4366,39.4227,39.4227,1700.0
2011-07-08 11:30:00,56.42,56.43,56.4,56.42,2300.0,39.4017,39.4087,39.3878,39.4017,2300.0
2011-07-08 11:35:00,56.42,56.55,56.42,56.55,2300.0,39.4017,39.4925,39.4017,39.4925,2300.0
2011-07-08 11:40:00,56.55,56.55,56.53,56.54,800.0,39.4925,39.4925,39.4785,39.4855,800.0
2011-07-08 11:45:00,56.56,56.57,56.54,56.54,1100.0,39.4995,39.5065,39.4855,39.4855,1100.0
2011-07-08 11:50:00,56.53,56.54,56.53,56.53,3600.0,39.4785,39.4855,39.4785,39.4785,3600.0
2011-07-08 11:55:00,56.55,56.56,56.55,56.56,200.0,39.4925,39.4995,39.4925,39.4995,200.0
2011-07-08 12:00:00,56.56,56.56,56.53,56.55,2200.0,39.4995,39.4995,39.4785,39.4925,2200.0
2011-07-08 12:05:00,56.53,56.56,56.53,56.56,800.0,39.4785,39.4995,39.4785,39.4995,800.0
2011-07-08 12:10:00,56.54,56.55,56.51,56.51,1800.0,39.4855,39.4925,39.4646,39.4646,1800.0
2011-07-08 12:15:00,56.5,56.51,56.49,56.49,300.0,39.4576,39.4646,39.4506,39.4506,300.0
2011-07-08 12:20:00,56.5,56.51,56.48,56.48,2300.0,39.4576,39.4646,39.4436,39.4436,2300.0
2011-07-08 12:25:00,56.46,56.46,56.46,56.46,1000.0,39.4297,39.4297,39.4297,39.4297,1000.0
2011-07-08 12:30:00,56.49,56.5,56.49,56.49,1800.0,39.4506,39.4576,39.4506,39.4506,1800.0
2011-07-08 12:35:00,56.5,56.53,56.5,56.53,3600.0,39.4576,39.4785,39.4576,39.4785,3600.0
2011-07-08 12:40:00,56.54,56.57,56.54,56.55,2000.0,39.4855,39.5065,39.4855,39.4925,2000.0
2011-07-08 12:45:00,56.53,56.57,56.53,56.57,2300.0,39.4785,39.5065,39.4785,39.5065,2300.0
2011-07-08 12:50:00,56.56,56.56,56.52,56.54,1100.0,39.4995,39.4995,39.4716,39.4855,1100.0
2011-07-08 12:55:00,56.54,56.56,56.53,56.54,1800.0,39.4855,39.4995,39.4785,39.4855,1800.0
2011-07-08 13:00:00,56.53,56.53,56.52,56.52,900.0,39.4785,39.4785,39.4716,39.4716,900.0
2011-07-08 13:05:00,56.52,56.56,56.52,56.56,4600.0,39.4716,39.4995,39.4716,39.4995,4600.0
2011-07-08 13:10:00,56.55,56.55,56.52,56.53,1700.0,39.4925,39.4925,39.4716,39.4785,1700.0
2011-07-08 13:15:00,56.52,56.53,56.5,56.53,6900.0,39.4716,39.4785,39.4576,39.4785,6900.0
2011-07-08 13:20:00,56.53,56.54,56.51,56.52,12500.0,39.4785,39.4855,39.4646,39.4716,12500.0
2011-07-08 13:25:00,56.52,56.59,56.52,56.59,2200.0,39.4716,39.5204,39.4716,39.5204,2200.0
2011-07-08 13:30:00,56.62,56.66,56.62,56.65,1900.0,39.5414,39.5693,39.5414,39.5623,1900.0
2011-07-08 13:35:00,56.66,56.66,56.65,56.65,700.0,39.5693,39.5693,39.5623,39.5623,700.0
2011-07-08 13:40:00,56.64,56.67,56.64,56.65,1100.0,39.5554,39.5763,39.5554,39.5623,1100.0
2011-07-08 13:45:00,56.62,56.63,56.6,56.6,17700.0,39.5414,39.5484,39.5274,39.5274,17700.0
2011-07-08 13:50:00,56.58,56.6,56.57,56.6,2300.0,39.5135,39.5274,39.5065,39.5274,2300.0
2011-07-08 13:55:00,56.6,56.62,56.58,56.58,1100.0,39.5274,39.5414,39.5135,39.5135,1100.0
2011-07-08 14:00:00,56.57,56.58,56.56,56.57,1200.0,39.5065,39.5135,39.4995,39.5065,1200.0
2011-07-08 14:05:00,56.56,56.61,56.56,56.61,2600.0,39.4995,39.5344,39.4995,39.5344,2600.0
2011-07-08 14:10:00,56.62,56.62,56.59,56.59,500.0,39.5414,39.5414,39.5204,39.5204,500.0
2011-07-08 14:15:00,56.57,56.57,56.52,56.55,6900.0,39.5065,39.5065,39.4716,39.4925,6900.0
2011-07-08 14:20:00,56.53,56.55,56.52,56.54,3400.0,39.4785,39.4925,39.4716,39.4855,3400.0
2011-07-08 14:25:00,56.55,56.55,56.54,56.55,3100.0,39.4925,39.4925,39.4855,39.4925,3100.0
2011-07-08 14:30:00,56.56,56.61,56.56,56.61,19400.0,39.4995,39.5344,39.4995,39.5344,19400.0
2011-07-08 14:35:00,56.6,56.6,56.56,56.58,13400.0,39.5274,39.5274,39.4995,39.5135,13400.0
2011-07-08 14:40:00,56.58,56.61,56.58,56.58,5200.0,39.5135,39.5344,39.5135,39.5135,5200.0
2011-07-08 14:45:00,56.57,56.6,56.57,56.59,800.0,39.5065,39.5274,39.5065,39.5204,800.0
2011-07-08 14:50:00,56.6,56.6,56.58,56.58,5800.0,39.5274,39.5274,39.5135,39.5135,5800.0
2011-07-08 14:55:00,56.61,56.61,56.59,56.6,1200.0,39.5344,39.5344,39.5204,39.5274,1200.0
2011-07-08 15:00:00,56.61,56.66,56.61,56.65,6000.0,39.5344,39.5693,39.5344,39.5623,6000.0
2011-07-08 15:05:00,56.66,56.66,56.63,56.63,1200.0,39.5693,39.5693,39.5484,39.5484,1200.0
2011-07-08 15:10:00,56.64,56.64,56.6,56.62,1100.0,39.5554,39.5554,39.5274,39.5414,1100.0
2011-07-08 15:15:00,56.62,56.63,56.59,56.59,1000.0,39.5414,39.5484,39.5204,39.5204,1000.0
2011-07-08 15:20:00,56.57,56.59,56.56,56.58,4400.0,39.5065,39.5204,39.4995,39.5135,4400.0
2011-07-08 15:25:00,56.59,56.6,56.59,56.6,600.0,39.5204,39.5274,39.5204,39.5274,600.0
2011-07-08 15:30:00,56.59,56.65,56.59,56.65,1800.0,39.5204,39.5623,39.5204,39.5623,1800.0
2011-07-08 15:35:00,56.65,56.71,56.65,56.7,3500.0,39.5623,39.6042,39.5623,39.5973,3500.0
2011-07-08 15:40:00,56.68,56.7,56.68,56.68,1100.0,39.5833,39.5973,39.5833,39.5833,1100.0
2011-07-08 15:45:00,56.7,56.72,56.68,56.71,4300.0,39.5973,39.6112,39.5833,39.6042,4300.0
2011-07-08 15:50:00,56.72,56.75,56.7,56.75,1800.0,39.6112,39.6322,39.5973,39.6322,1800.0
2011-07-08 15:55:00,56.76,56.76,56.73,56.75,3100.0,39.6392,39.6392,39.6182,39.6322,3100.0
2011-07-11 09:30:00,56.09,56.09,56.01,56.09,15300.0,39.1713,39.1713,39.1154,39.1713,15300.0
2011-07-11 09:35:00,56.12,56.12,56.07,56.11,14800.0,39.1922,39.1922,39.1573,39.1852,14800.0
2011-07-11 09:40:00,56.08,56.08,56.07,56.08,2800.0,39.1643,39.1643,39.1573,39.1643,2800.0
2011-07-11 09:45:00,56.0,56.03,55.99,56.03,2300.0,39.1084,39.1294,39.1014,39.1294,2300.0
2011-07-11 09:50:00,56.03,56.08,56.02,56.08,900.0,39.1294,39.1643,39.1224,39.1643,900.0
2011-07-11 09:55:00,56.11,56.13,56.1,56.1,1600.0,39.1852,39.1992,39.1782,39.1782,1600.0
2011-07-11 10:00:00,56.07,56.07,56.06,56.06,2100.0,39.1573,39.1573,39.1503,39.1503,2100.0
2011-07-11 10:05:00,55.98,55.98,55.96,55.97,3000.0,39.0944,39.0944,39.0805,39.0875,3000.0
2011-07-11 10:10:00,55.92,55.95,55.88,55.95,2000.0,39.0525,39.0735,39.0246,39.0735,2000.0
2011-07-11 10:15:00,55.93,55.93,55.86,55.86,4100.0,39.0595,39.0595,39.0106,39.0106,4100.0
2011-07-11 10:20:00,55.86,55.88,55.83,55.88,1200.0,39.0106,39.0246,38.9897,39.0246,1200.0
2011-07-11 10:25:00,55.89,55.89,55.84,55.86,5100.0,39.0316,39.0316,38.9967,39.0106,5100.0
2011-07-11 10:30:00,55.83,55.88,55.83,55.85,7300.0,38.9897,39.0246,38.9897,39.0037,7300.0
2011-07-11 10:35:00,55.83,55.83,55.8,55.82,11900.0,38.9897,38.9897,38.9687,38.9827,11900.0
2011-07-11 10:40:00,55.81,55.82,55.81,55.82,1300.0,38.9757,38.9827,38.9757,38.9827,1300.0
2011-07-11 10:45:00,55.84,55.84,55.83,55.83,300.0,38.9967,38.9967,38.9897,38.9897,300.0
2011-07-11 10:50:00,55.82,55.83,55.79,55.81,3700.0,38.9827,38.9897,38.9618,38.9757,3700.0
2011-07-11 10:55:00,55.79,55.79,55.74,55.74,500.0,38.9618,38.9618,38.9268,38.9268,500.0
2011-07-11 11:00:00,55.72,55.74,55.71,55.71,4300.0,38.9129,38.9268,38.9059,38.9059,4300.0
2011-07-11 11:05:00,55.74,55.8,55.74,55.79,1100.0,38.9268,38.9687,38.9268,38.9618,1100.0
2011-07-11 11:10:00,55.81,55.82,55.78,55.79,1400.0,38.9757,38.9827,38.9548,38.9618,1400.0
2011-07-11 11:15:00,55.81,55.86,55.81,55.84,1300.0,38.9757,39.0106,38.9757,38.9967,1300.0
2011-07-11 11:20:00,55.85,55.9,55.85,55.86,1300.0,39.0037,39.0386,39.0037,39.0106,1300.0
2011-07-11 11:25:00,55.85,55.9,55.84,55.9,4600.0,39.0037,39.0386,38.9967,39.0386,4600.0
2011-07-11 11:30:00,55.88,55.91,55.87,55.9,4600.0,39.0246,39.0456,39.0176,39.0386,4600.0
2011-07-11 11:35:00,55.87,55.87,55.84,55.84,400.0,39.0176,39.0176,38.9967,38.9967,400.0
2011-07-11 11:40:00,55.86,55.88,55.85,55.87,9800.0,39.0106,39.0246,39.0037,39.0176,9800.0
2011-07-11 11:45:00,55.87,55.89,55.87,55.89,600.0,39.0176,39.0316,39.0176,39.0316,600.0
2011-07-11 11:50:00,55.9,55.94,55.9,55.92,2300.0,39.0386,39.0665,39.0386,39.0525,2300.0
2011-07-11 11:55:00,55.91,55.91,55.87,55.87,1200.0,39.0456,39.0456,39.0176,39.0176,1200.0
2011-07-11 12:00:00,55.85,55.87,55.85,55.87,400.0,39.0037,39.0176,39.0037,39.0176,400.0
2011-07-11 12:05:00,55.84,55.88,55.84,55.88,3600.0,38.9967,39.0246,38.9967,39.0246,3600.0
2011-07-11 12:10:00,55.86,55.87,55.85,55.85,1400.0,39.0106,39.0176,39.0037,39.0037,1400.0
2011-07-11 12:15:00,55.85,55.93,55.85,55.92,1000.0,39.0037,39.0595,39.0037,39.0525,1000.0
2011-07-11 12:20:00,55.93,55.93,55.91,55.91,1100.0,39.0595,39.0595,39.0456,39.0456,1100.0
2011-07-11 12:25:00,55.91,55.94,55.91,55.93,900.0,39.0456,39.0665,39.0456,39.0595,900.0
2011-07-11 12:30:00,55.92,55.94,55.89,55.89,1300.0,39.0525,39.0665,39.0316,39.0316,1300.0
2011-07-11 12:35:00,55.88,55.89,55.87,55.89,1100.0,39.0246,39.0316,39.0176,39.0316,1100.0
2011-07-11 12:40:00,55.9,55.9,55.89,55.89,1300.0,39.0386,39.0386,39.0316,39.0316,1300.0
2011-07-11 12:45:00,55.89,55.89,55.82,55.82,700.0,39.0316,39.0316,38.9827,38.9827,700.0
2011-07-11 12:50:00,55.82,55.82,55.82,55.82,100.0,38.9827,38.9827,38.9827,38.9827,100.0
2011-07-11 12:55:00,55.83,55.85,55.83,55.83,400.0,38.9897,39.0037,38.9897,38.9897,400.0
2011-07-11 13:00:00,55.83,55.86,55.83,55.84,1700.0,38.9897,39.0106,38.9897,38.9967,1700.0
2011-07-11 13:05:00,55.85,55.85,55.82,55.82,800.0,39.0037,39.0037,38.9827,38.9827,800.0
2011-07-11 13:10:00,55.81,55.82,55.8,55.81,3900.0,38.9757,38.9827,38.9687,38.9757,3900.0
2011-07-11 13:15:00,55.8,55.8,55.72,55.72,7600.0,38.9687,38.9687,38.9129,38.9129,7600.0
2011-07-11 13:20:00,55.73,55.78,55.73,55.78,3500.0,38.9198,38.9548,38.9198,38.9548,3500.0
2011-07-11 13:25:00,55.77,55.78,55.76,55.78,1900.0,38.9478,38.9548,38.9408,38.9548,1900.0
2011-07-11 13:30:00,55.78,55.81,55.78,55.8,3200.0,38.9548,38.9757,38.9548,38.9687,3200.0
2011-07-11 13:35:00,55.79,55.79,55.78,55.79,1500.0,38.9618,38.9618,38.9548,38.9618,1500.0
2011-07-11 13:40:00,55.79,55.79,55.75,55.78,2800.0,38.9618,38.9618,38.9338,38.9548,2800.0
2011-07-11 13:45:00,55.77,55.79,55.76,55.79,700.0,38.9478,38.9618,38.9408,38.9618,700.0
2011-07-11 13:50:00,55.8,55.8,55.8,55.8,500.0,38.9687,38.9687,38.9687,38.9687,500.0
2011-07-11 13:55:00,55.8,55.82,55.8,55.82,1500.0,38.9687,38.9827,38.9687,38.9827,1500.0
2011-07-11 14:00:00,55.83,55.84,55.83,55.84,1200.0,38.9897,38.9967,38.9897,38.9967,1200.0
2011-07-11 14:05:00,55.83,55.83,55.8,55.8,1000.0,38.9897,38.9897,38.9687,38.9687,1000.0
2011-07-11 14:10:00,55.82,55.83,55.8,55.8,1900.0,38.9827,38.9897,38.9687,38.9687,1900.0
2011-07-11 14:15:00,55.79,55.79,55.75,55.76,1600.0,38.9618,38.9618,38.9338,38.9408,1600.0
2011-07-11 14:20:00,55.75,55.79,55.75,55.75,1200.0,38.9338,38.9618,38.9338,38.9338,1200.0
2011-07-11 14:25:00,55.75,55.75,55.73,55.74,2000.0,38.9338,38.9338,38.9198,38.9268,2000.0
2011-07-11 14:30:00,55.74,55.74,55.68,55.7,23000.0,38.9268,38.9268,38.8849,38.8989,23000.0
2011-07-11 14:35:00,55.7,55.76,55.7,55.76,2300.0,38.8989,38.9408,38.8989,38.9408,2300.0
2011-07-11 14:40:00,55.76,55.76,55.74,55.74,1700.0,38.9408,38.9408,38.9268,38.9268,1700.0
2011-07-11 14:45:00,55.75,55.75,55.7,55.7,4300.0,38.9338,38.9338,38.8989,38.8989,4300.0
2011-07-11 14:50:00,55.7,55.72,55.67,55.7,6000.0,38.8989,38.9129,38.8779,38.8989,6000.0
2011-07-11 14:55:00,55.7,55.7,55.69,55.69,1100.0,38.8989,38.8989,38.8919,38.8919,1100.0
2011-07-11 15:00:00,55.72,55.73,55.7,55.71,5700.0,38.9129,38.9198,38.8989,38.9059,5700.0
2011-07-11 15:05:00,55.68,55.69,55.64,55.64,2500.0,38.8849,38.8919,38.857,38.857,2500.0
2011-07-11 15:10:00,55.63,55.67,55.62,55.66,4000.0,38.85,38.8779,38.843,38.871,4000.0
2011-07-11 15:15:00,55.66,55.67,55.65,55.67,1500.0,38.871,38.8779,38.864,38.8779,1500.0
2011-07-11 15:20:00,55.67,55.7,55.66,55.66,2900.0,38.8779,38.8989,38.871,38.871,2900.0
2011-07-11 15:25:00,55.66,55.71,55.64,55.71,900.0,38.871,38.9059,38.857,38.9059,900.0
2011-07-11 15:30:00,55.74,55.75,55.71,55.71,4400.0,38.9268,38.9338,38.9059,38.9059,4400.0
2011-07-11 15:35:00,55.73,55.73,55.68,55.68,6800.0,38.9198,38.9198,38.8849,38.8849,6800.0
2011-07-11 15:40:00,55.7,55.73,55.69,55.72,1000.0,38.8989,38.9198,38.8919,38.9129,1000.0
2011-07-11 15:45:00,55.71,55.71,55.63,55.64,7500.0,38.9059,38.9059,38.85,38.857,7500.0
2011-07-11 15:50:00,55.65,55.66,55.6,55.66,9400.0,38.864,38.871,38.8291,38.871,9400.0
2011-07-11 15:55:00,55.71,55.75,55.71,55.75,5100.0,38.9059,38.9338,38.9059,38.9338,5100.0
2011-07-12 09:30:00,55.51,55.63,55.51,55.58,25300.0,38.7662,38.85,38.7662,38.8151,25300.0
2011-07-12 09:35:00,55.58,55.67,55.55,55.67,9100.0,38.8151,38.8779,38.7941,38.8779,9100.0
2011-07-12 09:40:00,55.67,55.75,55.66,55.7,13600.0,38.8779,38.9338,38.871,38.8989,13600.0
2011-07-12 09:45:00,55.7,55.71,55.64,55.64,5900.0,38.8989,38.9059,38.857,38.857,5900.0
2011-07-12 09:50:00,55.68,55.71,55.6,55.6,3200.0,38.8849,38.9059,38.8291,38.8291,3200.0
2011-07-12 09:55:00,55.61,55.8,55.61,55.8,1500.0,38.836,38.9687,38.836,38.9687,1500.0
2011-07-12 10:00:00,55.78,55.83,55.78,55.81,1300.0,38.9548,38.9897,38.9548,38.9757,1300.0
2011-07-12 10:05:00,55.79,55.81,55.76,55.77,6100.0,38.9618,38.9757,38.9408,38.9478,6100.0
2011-07-12 10:10:00,55.79,55.79,55.74,55.74,8500.0,38.9618,38.9618,38.9268,38.9268,8500.0
2011-07-12 10:15:00,55.73,55.8,55.73,55.8,4600.0,38.9198,38.9687,38.9198,38.9687,4600.0
2011-07-12 10:20:00,55.8,55.85,55.75,55.75,800.0,38.9687,39.0037,38.9338,38.9338,800.0
2011-07-12 10:25:00,55.75,55.76,55.71,55.76,5600.0,38.9338,38.9408,38.9059,38.9408,5600.0
2011-07-12 10:30:00,55.75,55.75,55.71,55.72,11400.0,38.9338,38.9338,38.9059,38.9129,11400.0
2011-07-12 10:35:00,55.8,55.8,55.78,55.8,2600.0,38.9687,38.9687,38.9548,38.9687,2600.0
2011-07-12 10:40:00,55.8,55.8,55.75,55.75,1900.0,38.9687,38.9687,38.9338,38.9338,1900.0
2011-07-12 10:45:00,55.78,55.8,55.72,55.73,1700.0,38.9548,38.9687,38.9129,38.9198,1700.0
2011-07-12 10:50:00,55.73,55.73,55.68,55.68,1900.0,38.9198,38.9198,38.8849,38.8849,1900.0
2011-07-12 10:55:00,55.71,55.75,55.69,55.75,2900.0,38.9059,38.9338,38.8919,38.9338,2900.0
2011-07-12 11:00:00,55.74,55.81,55.73,55.81,3500.0,38.9268,38.9757,38.9198,38.9757,3500.0
2011-07-12 11:05:00,55.78,55.79,55.74,55.75,1300.0,38.9548,38.9618,38.9268,38.9338,1300.0
2011-07-12 11:10:00,55.76,55.78,55.76,55.77,2300.0,38.9408,38.9548,38.9408,38.9478,2300.0
2011-07-12 11:15:00,55.75,55.76,55.73,55.75,2900.0,38.9338,38.9408,38.9198,38.9338,2900.0
2011-07-12 11:20:00,55.76,55.79,55.74,55.78,7600.0,38.9408,38.9618,38.9268,38.9548,7600.0
2011-07-12 11:25:00,55.86,55.86,55.84,55.84,4200.0,39.0106,39.0106,38.9967,38.9967,4200.0
2011-07-12 11:30:00,55.83,55.85,55.82,55.85,800.0,38.9897,39.0037,38.9827,39.0037,800.0
2011-07-12 11:35:00,55.86,55.86,55.82,55.82,400.0,39.0106,39.0106,38.9827,38.9827,400.0
2011-07-12 11:40:00,55.86,55.91,55.86,55.91,600.0,39.0106,39.0456,39.0106,39.0456,600.0
2011-07-12 11:45:00,55.93,55.93,55.91,55.91,300.0,39.0595,39.0595,39.0456,39.0456,300.0
2011-07-12 11:50:00,55.89,55.92,55.89,55.89,1500.0,39.0316,39.0525,39.0316,39.0316,1500.0
2011-07-12 11:55:00,55.9,55.91,55.89,55.9,1600.0,39.0386,39.0456,39.0316,39.0386,1600.0
2011-07-12 12:00:00,55.9,55.91,55.85,55.86,6500.0,39.0386,39.0456,39.0037,39.0106,6500.0
2011-07-12 12:05:00,55.89,55.94,55.89,55.93,800.0,39.0316,39.0665,39.0316,39.0595,800.0
2011-07-12 12:10:00,55.93,55.93,55.88,55.88,12500.0,39.0595,39.0595,39.0246,39.0246,12500.0
2011-07-12 12:15:00,55.87,55.88,55.85,55.87,2800.0,39.0176,39.0246,39.0037,39.0176,2800.0
2011-07-12 12:20:00,55.88,55.9,55.88,55.89,6800.0,39.0246,39.0386,39.0246,39.0316,6800.0
2011-07-12 12:25:00,55.87,55.87,55.84,55.85,1400.0,39.0176,39.0176,38.9967,39.0037,1400.0
2011-07-12 12:30:00,55.87,55.87,55.84,55.84,50500.0,39.0176,39.0176,38.9967,38.9967,50500.0
2011-07-12 12:35:00,55.84,55.85,55.81,55.81,212500.0,38.9967,39.0037,38.9757,38.9757,212500.0
2011-07-12 12:40:00,55.79,55.82,55.79,55.81,3200.0,38.9618,38.9827,38.9618,38.9757,3200.0
2011-07-12 12:45:00,55.79,55.83,55.79,55.81,1200.0,38.9618,38.9897,38.9618,38.9757,1200.0
2011-07-12 12:50:00,55.81,55.81,55.78,55.79,7200.0,38.9757,38.9757,38.9548,38.9618,7200.0
2011-07-12 12:55:00,55.8,55.83,55.8,55.83,900.0,38.9687,38.9897,38.9687,38.9897,900.0
2011-07-12 13:00:00,55.83,55.83,55.79,55.82,1100.0,38.9897,38.9897,38.9618,38.9827,1100.0
2011-07-12 13:05:00,55.83,55.88,55.83,55.88,3600.0,38.9897,39.0246,38.9897,39.0246,3600.0
2011-07-12 13:10:00,55.88,55.9,55.86,55.87,108600.0,39.0246,39.0386,39.0106,39.0176,108600.0
2011-07-12 13:15:00,55.87,55.87,55.77,55.83,116100.0,39.0176,39.0176,38.9478,38.9897,116100.0
2011-07-12 13:20:00,55.83,55.85,55.83,55.84,2000.0,38.9897,39.0037,38.9897,38.9967,2000.0
2011-07-12 13:25:00,55.82,55.82,55.76,55.76,52700.0,38.9827,38.9827,38.9408,38.9408,52700.0
2011-07-12 13:30:00,55.76,55.79,55.75,55.79,800.0,38.9408,38.9618,38.9338,38.9618,800.0
2011-07-12 13:35:00,55.8,55.82,55.79,55.82,5700.0,38.9687,38.9827,38.9618,38.9827,5700.0
2011-07-12 13:40:00,55.81,55.82,55.78,55.8,2800.0,38.9757,38.9827,38.9548,38.9687,2800.0
2011-07-12 13:45:00,55.78,55.82,55.78,55.81,1000.0,38.9548,38.9827,38.9548,38.9757,1000.0
2011-07-12 13:50:00,55.8,55.81,55.78,55.78,29000.0,38.9687,38.9757,38.9548,38.9548,29000.0
2011-07-12 13:55:00,55.78,55.79,55.75,55.75,6300.0,38.9548,38.9618,38.9338,38.9338,6300.0
2011-07-12 14:00:00,55.76,55.85,55.76,55.85,5400.0,38.9408,39.0037,38.9408,39.0037,5400.0
2011-07-12 14:05:00,55.82,55.93,55.82,55.9,3200.0,38.9827,39.0595,38.9827,39.0386,3200.0
2011-07-12 14:10:00,55.91,56.07,55.91,56.03,4900.0,39.0456,39.1573,39.0456,39.1294,4900.0
2011-07-12 14:15:00,56.05,56.09,56.04,56.09,1100.0,39.1433,39.1713,39.1363,39.1713,1100.0
2011-07-12 14:20:00,56.08,56.08,56.06,56.06,400.0,39.1643,39.1643,39.1503,39.1503,400.0
2011-07-12 14:25:00,56.02,56.03,56.02,56.03,400.0,39.1224,39.1294,39.1224,39.1294,400.0
2011-07-12 14:30:00,56.04,56.05,55.95,55.95,2000.0,39.1363,39.1433,39.0735,39.0735,2000.0
2011-07-12 14:35:00,55.96,55.96,55.91,55.92,5600.0,39.0805,39.0805,39.0456,39.0525,5600.0
2011-07-12 14:40:00,55.94,55.96,55.89,55.92,8800.0,39.0665,39.0805,39.0316,39.0525,8800.0
2011-07-12 14:45:00,55.91,55.96,55.89,55.95,4200.0,39.0456,39.0805,39.0316,39.0735,4200.0
2011-07-12 14:50:00,55.94,55.95,55.9,55.9,2400.0,39.0665,39.0735,39.0386,39.0386,2400.0
2011-07-12 14:55:00,55.9,55.92,55.86,55.88,7100.0,39.0386,39.0525,39.0106,39.0246,7100.0
2011-07-12 15:00:00,55.9,55.92,55.87,55.87,4300.0,39.0386,39.0525,39.0176,39.0176,4300.0
2011-07-12 15:05:00,55.9,55.9,55.84,55.85,3100.0,39.0386,39.0386,38.9967,39.0037,3100.0
2011-07-12 15:10:00,55.87,55.87,55.76,55.76,2200.0,39.0176,39.0176,38.9408,38.9408,2200.0
2011-07-12 15:15:00,55.76,55.85,55.76,55.85,5200.0,38.9408,39.0037,38.9408,39.0037,5200.0
2011-07-12 15:20:00,55.83,55.88,55.79,55.82,6900.0,38.9897,39.0246,38.9618,38.9827,6900.0
2011-07-12 15:25:00,55.8,55.8,55.73,55.79,3800.0,38.9687,38.9687,38.9198,38.9618,3800.0
2011-07-12 15:30:00,55.78,55.79,55.74,55.76,1600.0,38.9548,38.9618,38.9268,38.9408,1600.0
2011-07-12 15:35:00,55.74,55.79,55.72,55.79,2900.0,38.9268,38.9618,38.9129,38.9618,2900.0
2011-07-12 15:40:00,55.78,55.78,55.71,55.71,3200.0,38.9548,38.9548,38.9059,38.9059,3200.0
2011-07-12 15:45:00,55.67,55.68,55.53,55.53,9600.0,38.8779,38.8849,38.7802,38.7802,9600.0
2011-07-12 15:50:00,55.53,55.6,55.53,55.55,6900.0,38.7802,38.8291,38.7802,38.7941,6900.0
2011-07-12 15:55:00,55.55,55.59,55.53,55.55,12500.0,38.7941,38.8221,38.7802,38.7941,12500.0
2011-07-13 09:30:00,55.84,55.85,55.81,55.83,27100.0,38.9967,39.0037,38.9757,38.9897,27100.0
2011-07-13 09:35:00,55.84,55.85,55.81,55.83,1700.0,38.9967,39.0037,38.9757,38.9897,1700.0
2011-07-13 09:40:00,55.82,55.85,55.82,55.84,1300.0,38.9827,39.0037,38.9827,38.9967,1300.0
2011-07-13 09:45:00,55.84,55.87,55.83,55.83,1500.0,38.9967,39.0176,38.9897,38.9897,1500.0
2011-07-13 09:50:00,55.79,55.79,55.77,55.77,1300.0,38.9618,38.9618,38.9478,38.9478,1300.0
2011-07-13 09:55:00,55.73,55.73,55.73,55.73,800.0,38.9198,38.9198,38.9198,38.9198,800.0
2011-07-13 10:00:00,55.78,55.91,55.78,55.86,65800.0,38.9548,39.0456,38.9548,39.0106,65800.0
2011-07-13 10:05:00,55.95,56.04,55.95,55.98,4200.0,39.0735,39.1363,39.0735,39.0944,4200.0
2011-07-13 10:10:00,55.97,56.03,55.93,56.0,2000.0,39.0875,39.1294,39.0595,39.1084,2000.0
2011-07-13 10:15:00,56.02,56.02,56.02,56.02,400.0,39.1224,39.1224,39.1224,39.1224,400.0
2011-07-13 10:20:00,56.06,56.08,56.05,56.08,700.0,39.1503,39.1643,39.1433,39.1643,700.0
2011-07-13 10:25:00,56.09,56.09,56.03,56.05,4500.0,39.1713,39.1713,39.1294,39.1433,4500.0
2011-07-13 10:30:00,56.07,56.13,56.07,56.13,1700.0,39.1573,39.1992,39.1573,39.1992,1700.0
2011-07-13 10:35:00,56.13,56.19,56.13,56.19,1700.0,39.1992,39.2411,39.1992,39.2411,1700.0
2011-07-13 10:40:00,56.2,56.2,56.19,56.19,1000.0,39.2481,39.2481,39.2411,39.2411,1000.0
2011-07-13 10:45:00,56.18,56.19,56.16,56.16,600.0,39.2341,39.2411,39.2201,39.2201,600.0
2011-07-13 10:50:00,56.16,56.18,56.16,56.18,800.0,39.2201,39.2341,39.2201,39.2341,800.0
2011-07-13 10:55:00,56.18,56.18,56.18,56.18,0.0,39.2341,39.2341,39.2341,39.2341,0.0
2011-07-13 11:00:00,56.17,56.18,56.17,56.18,1000.0,39.2271,39.2341,39.2271,39.2341,1000.0
2011-07-13 11:05:00,56.16,56.19,56.16,56.19,500.0,39.2201,39.2411,39.2201,39.2411,500.0
2011-07-13 11:10:00,56.2,56.2,56.2,56.2,2800.0,39.2481,39.2481,39.2481,39.2481,2800.0
2011-07-13 11:15:00,56.22,56.25,56.22,56.24,4100.0,39.262,39.283,39.262,39.276,4100.0
2011-07-13 11:20:00,56.23,56.26,56.23,56.26,1300.0,39.269,39.29,39.269,39.29,1300.0
2011-07-13 11:25:00,56.26,56.26,56.24,56.26,5400.0,39.29,39.29,39.276,39.29,5400.0
2011-07-13 11:30:00,56.22,56.22,56.2,56.2,1800.0,39.262,39.262,39.2481,39.2481,1800.0
2011-07-13 11:35:00,56.19,56.19,56.19,56.19,500.0,39.2411,39.2411,39.2411,39.2411,500.0
2011-07-13 11:40:00,56.19,56.19,56.16,56.17,1500.0,39.2411,39.2411,39.2201,39.2271,1500.0
2011-07-13 11:45:00,56.18,56.18,56.12,56.12,5200.0,39.2341,39.2341,39.1922,39.1922,5200.0
2011-07-13 11:50:00,56.12,56.12,56.12,56.12,600.0,39.1922,39.1922,39.1922,39.1922,600.0
2011-07-13 11:55:00,56.14,56.14,56.14,56.14,200.0,39.2062,39.2062,39.2062,39.2062,200.0
2011-07-13 12:00:00,56.13,56.13,56.1,56.1,1200.0,39.1992,39.1992,39.1782,39.1782,1200.0
2011-07-13 12:05:00,56.12,56.12,56.11,56.11,800.0,39.1922,39.1922,39.1852,39.1852,800.0
2011-07-13 12:10:00,56.19,56.19,56.18,56.19,500.0,39.2411,39.2411,39.2341,39.2411,500.0
2011-07-13 12:15:00,56.19,56.21,56.19,56.21,3300.0,39.2411,39.2551,39.2411,39.2551,3300.0
2011-07-13 12:20:00,56.21,56.21,56.19,56.2,2200.0,39.2551,39.2551,39.2411,39.2481,2200.0
2011-07-13 12:25:00,56.21,56.21,56.2,56.21,1100.0,39.2551,39.2551,39.2481,39.2551,1100.0
2011-07-13 12:30:00,56.17,56.17,56.17,56.17,200.0,39.2271,39.2271,39.2271,39.2271,200.0
2011-07-13 12:35:00,56.18,56.19,56.18,56.19,1900.0,39.2341,39.2411,39.2341,39.2411,1900.0
2011-07-13 12:40:00,56.19,56.19,56.19,56.19,100.0,39.2411,39.2411,39.2411,39.2411,100.0
2011-07-13 12:45:00,56.16,56.22,56.14,56.22,5100.0,39.2201,39.262,39.2062,39.262,5100.0
2011-07-13 12:50:00,56.17,56.2,56.17,56.2,300.0,39.2271,39.2481,39.2271,39.2481,300.0
2011-07-13 12:55:00,56.18,56.18,56.18,56.18,900.0,39.2341,39.2341,39.2341,39.2341,900.0
2011-07-13 13:00:00,56.16,56.16,56.1,56.11,2900.0,39.2201,39.2201,39.1782,39.1852,2900.0
2011-07-13 13:05:00,56.11,56.12,56.11,56.12,1200.0,39.1852,39.1922,39.1852,39.1922,1200.0
2011-07-13 13:10:00,56.11,56.11,56.1,56.1,800.0,39.1852,39.1852,39.1782,39.1782,800.0
2011-07-13 13:15:00,56.06,56.06,56.06,56.06,900.0,39.1503,39.1503,39.1503,39.1503,900.0
2011-07-13 13:20:00,56.06,56.07,56.03,56.06,22200.0,39.1503,39.1573,39.1294,39.1503,22200.0
2011-07-13 13:25:00,56.07,56.08,56.07,56.07,18300.0,39.1573,39.1643,39.1573,39.1573,18300.0
2011-07-13 13:30:00,56.09,56.11,56.09,56.09,2500.0,39.1713,39.1852,39.1713,39.1713,2500.0
2011-07-13 13:35:00,56.1,56.14,56.1,56.14,3100.0,39.1782,39.2062,39.1782,39.2062,3100.0
2011-07-13 13:40:00,56.13,56.13,56.11,56.12,1000.0,39.1992,39.1992,39.1852,39.1922,1000.0
2011-07-13 13:45:00,56.11,56.11,56.09,56.09,1100.0,39.1852,39.1852,39.1713,39.1713,1100.0
2011-07-13 13:50:00,56.08,56.08,56.0,56.01,6100.0,39.1643,39.1643,39.1084,39.1154,6100.0
2011-07-13 13:55:00,56.01,56.01,56.01,56.01,0.0,39.1154,39.1154,39.1154,39.1154,0.0
2011-07-13 14:00:00,56.0,56.03,56.0,56.03,30200.0,39.1084,39.1294,39.1084,39.1294,30200.0
2011-07-13 14:05:00,56.04,56.04,55.99,56.02,127500.0,39.1363,39.1363,39.1014,39.1224,127500.0
2011-07-13 14:10:00,56.01,56.01,55.91,55.93,48100.0,39.1154,39.1154,39.0456,39.0595,48100.0
2011-07-13 14:15:00,55.96,55.96,55.93,55.93,700.0,39.0805,39.0805,39.0595,39.0595,700.0
2011-07-13 14:20:00,55.89,55.89,55.89,55.89,100.0,39.0316,39.0316,39.0316,39.0316,100.0
2011-07-13 14:25:00,55.86,55.87,55.85,55.87,300.0,39.0106,39.0176,39.0037,39.0176,300.0
2011-07-13 14:30:00,55.9,55.93,55.9,55.93,2200.0,39.0386,39.0595,39.0386,39.0595,2200.0
2011-07-13 14:35:00,55.91,55.93,55.88,55.93,1400.0,39.0456,39.0595,39.0246,39.0595,1400.0
2011-07-13 14:40:00,55.93,55.93,55.89,55.89,300.0,39.0595,39.0595,39.0316,39.0316,300.0
2011-07-13 14:45:00,55.89,55.9,55.88,55.9,1300.0,39.0316,39.0386,39.0246,39.0386,1300.0
2011-07-13 14:50:00,55.91,55.96,55.91,55.96,1000.0,39.0456,39.0805,39.0456,39.0805,1000.0
2011-07-13 14:55:00,55.96,55.96,55.93,55.93,1100.0,39.0805,39.0805,39.0595,39.0595,1100.0
2011-07-13 15:00:00,55.92,55.98,55.91,55.94,4900.0,39.0525,39.0944,39.0456,39.0665,4900.0
2011-07-13 15:05:00,55.91,55.91,55.84,55.85,1500.0,39.0456,39.0456,38.9967,39.0037,1500.0
2011-07-13 15:10:00,55.81,55.81,55.77,55.77,700.0,38.9757,38.9757,38.9478,38.9478,700.0
2011-07-13 15:15:00,55.75,55.8,55.7,55.7,4800.0,38.9338,38.9687,38.8989,38.8989,4800.0
2011-07-13 15:20:00,55.68,55.72,55.67,55.72,16100.0,38.8849,38.9129,38.8779,38.9129,16100.0
2011-07-13 15:25:00,55.73,55.74,55.71,55.71,900.0,38.9198,38.9268,38.9059,38.9059,900.0
2011-07-13 15:30:00,55.72,55.72,55.67,55.67,5700.0,38.9129,38.9129,38.8779,38.8779,5700.0
2011-07-13 15:35:00,55.7,55.7,55.68,55.68,300.0,38.8989,38.8989,38.8849,38.8849,300.0
2011-07-13 15:40:00,55.63,55.63,55.57,55.6,1900.0,38.85,38.85,38.8081,38.8291,1900.0
2011-07-13 15:45:00,55.62,55.63,55.58,55.58,600.0,38.843,38.85,38.8151,38.8151,600.0
2011-07-13 15:50:00,55.63,55.69,55.63,55.69,2600.0,38.85,38.8919,38.85,38.8919,2600.0
2011-07-13 15:55:00,55.67,55.69,55.67,55.69,1800.0,38.8779,38.8919,38.8779,38.8919,1800.0
2011-07-14 09:30:00,55.93,55.93,55.83,55.86,25900.0,39.0595,39.0595,38.9897,39.0106,25900.0
2011-07-14 09:35:00,55.83,55.83,55.81,55.83,600.0,38.9897,38.9897,38.9757,38.9897,600.0
2011-07-14 09:40:00,55.88,55.91,55.87,55.91,1600.0,39.0246,39.0456,39.0176,39.0456,1600.0
2011-07-14 09:45:00,55.93,55.97,55.93,55.97,900.0,39.0595,39.0875,39.0595,39.0875,900.0
2011-07-14 09:50:00,55.98,56.06,55.98,56.05,3900.0,39.0944,39.1503,39.0944,39.1433,3900.0
2011-07-14 09:55:00,56.08,56.08,56.06,56.08,1600.0,39.1643,39.1643,39.1503,39.1643,1600.0
2011-07-14 10:00:00,56.09,56.09,56.01,56.01,7400.0,39.1713,39.1713,39.1154,39.1154,7400.0
2011-07-14 10:05:00,56.02,56.05,56.02,56.05,2600.0,39.1224,39.1433,39.1224,39.1433,2600.0
2011-07-14 10:10:00,56.06,56.06,55.96,55.98,900.0,39.1503,39.1503,39.0805,39.0944,900.0
2011-07-14 10:15:00,56.01,56.03,56.0,56.02,700.0,39.1154,39.1294,39.1084,39.1224,700.0
2011-07-14 10:20:00,56.05,56.05,56.0,56.0,1800.0,39.1433,39.1433,39.1084,39.1084,1800.0
2011-07-14 10:25:00,56.01,56.08,56.01,56.05,3500.0,39.1154,39.1643,39.1154,39.1433,3500.0
2011-07-14 10:30:00,56.06,56.06,55.92,55.93,5500.0,39.1503,39.1503,39.0525,39.0595,5500.0
2011-07-14 10:35:00,55.93,55.95,55.9,55.92,3700.0,39.0595,39.0735,39.0386,39.0525,3700.0
2011-07-14 10:40:00,55.93,55.95,55.86,55.86,4500.0,39.0595,39.0735,39.0106,39.0106,4500.0
2011-07-14 10:45:00,55.85,55.89,55.85,55.85,2100.0,39.0037,39.0316,39.0037,39.0037,2100.0
2011-07-14 10:50:00,55.85,55.85,55.8,55.81,2100.0,39.0037,39.0037,38.9687,38.9757,2100.0
2011-07-14 10:55:00,55.79,55.8,55.71,55.73,2600.0,38.9618,38.9687,38.9059,38.9198,2600.0
2011-07-14 11:00:00,55.73,55.81,55.73,55.79,3300.0,38.9198,38.9757,38.9198,38.9618,3300.0
2011-07-14 11:05:00,55.78,55.81,55.77,55.8,1200.0,38.9548,38.9757,38.9478,38.9687,1200.0
2011-07-14 11:10:00,55.8,55.8,55.72,55.73,12400.0,38.9687,38.9687,38.9129,38.9198,12400.0
2011-07-14 11:15:00,55.72,55.81,55.71,55.81,7200.0,38.9129,38.9757,38.9059,38.9757,7200.0
2011-07-14 11:20:00,55.8,55.8,55.76,55.76,4700.0,38.9687,38.9687,38.9408,38.9408,4700.0
2011-07-14 11:25:00,55.78,55.8,55.77,55.8,1500.0,38.9548,38.9687,38.9478,38.9687,1500.0
2011-07-14 11:30:00,55.79,55.79,55.72,55.73,6000.0,38.9618,38.9618,38.9129,38.9198,6000.0
2011-07-14 11:35:00,55.73,55.73,55.67,55.67,1400.0,38.9198,38.9198,38.8779,38.8779,1400.0
2011-07-14 11:40:00,55.66,55.72,55.66,55.71,2100.0,38.871,38.9129,38.871,38.9059,2100.0
2011-07-14 11:45:00,55.73,55.75,55.73,55.73,1100.0,38.9198,38.9338,38.9198,38.9198,1100.0
2011-07-14 11:50:00,55.74,55.74,55.71,55.72,900.0,38.9268,38.9268,38.9059,38.9129,900.0
2011-07-14 11:55:00,55.73,55.73,55.71,55.72,1700.0,38.9198,38.9198,38.9059,38.9129,1700.0
2011-07-14 12:00:00,55.72,55.72,55.67,55.67,1300.0,38.9129,38.9129,38.8779,38.8779,1300.0
2011-07-14 12:05:00,55.69,55.7,55.64,55.64,900.0,38.8919,38.8989,38.857,38.857,900.0
2011-07-14 12:10:00,55.65,55.66,55.63,55.66,700.0,38.864,38.871,38.85,38.871,700.0
2011-07-14 12:15:00,55.66,55.66,55.57,55.57,1100.0,38.871,38.871,38.8081,38.8081,1100.0
2011-07-14 12:20:00,55.55,55.55,55.51,55.54,4200.0,38.7941,38.7941,38.7662,38.7872,4200.0
2011-07-14 12:25:00,55.52,55.57,55.5,55.57,1600.0,38.7732,38.8081,38.7592,38.8081,1600.0
2011-07-14 12:30:00,55.56,55.59,55.54,55.58,2400.0,38.8011,38.8221,38.7872,38.8151,2400.0
2011-07-14 12:35:00,55.59,55.6,55.58,55.59,600.0,38.8221,38.8291,38.8151,38.8221,600.0
2011-07-14 12:40:00,55.61,55.64,55.61,55.63,2500.0,38.836,38.857,38.836,38.85,2500.0
2011-07-14 12:45:00,55.63,55.63,55.57,55.58,1800.0,38.85,38.85,38.8081,38.8151,1800.0
2011-07-14 12:50:00,55.57,55.58,55.47,55.47,5600.0,38.8081,38.8151,38.7383,38.7383,5600.0
2011-07-14 12:55:00,55.48,55.49,55.45,55.49,1500.0,38.7453,38.7522,38.7243,38.7522,1500.0
2011-07-14 13:00:00,55.51,55.51,55.44,55.44,1600.0,38.7662,38.7662,38.7173,38.7173,1600.0
2011-07-14 13:05:00,55.45,55.5,55.45,55.49,2900.0,38.7243,38.7592,38.7243,38.7522,2900.0
2011-07-14 13:10:00,55.49,55.5,55.42,55.42,4100.0,38.7522,38.7592,38.7034,38.7034,4100.0
2011-07-14 13:15:00,55.4,55.41,55.33,55.35,1800.0,38.6894,38.6964,38.6405,38.6545,1800.0
2011-07-14 13:20:00,55.34,55.4,55.31,55.4,2900.0,38.6475,38.6894,38.6265,38.6894,2900.0
2011-07-14 13:25:00,55.37,55.5,55.35,55.5,2800.0,38.6684,38.7592,38.6545,38.7592,2800.0
2011-07-14 13:30:00,55.5,55.71,55.47,55.66,2900.0,38.7592,38.9059,38.7383,38.871,2900.0
2011-07-14 13:35:00,55.63,55.65,55.55,55.57,2800.0,38.85,38.864,38.7941,38.8081,2800.0
2011-07-14 13:40:00,55.59,55.64,55.57,55.58,24700.0,38.8221,38.857,38.8081,38.8151,24700.0
2011-07-14 13:45:00,55.56,55.56,55.5,55.54,2200.0,38.8011,38.8011,38.7592,38.7872,2200.0
2011-07-14 13:50:00,55.54,55.54,55.49,55.52,2000.0,38.7872,38.7872,38.7522,38.7732,2000.0
2011-07-14 13:55:00,55.51,55.61,55.48,55.61,1900.0,38.7662,38.836,38.7453,38.836,1900.0
2011-07-14 14:00:00,55.63,55.66,55.56,55.56,7200.0,38.85,38.871,38.8011,38.8011,7200.0
2011-07-14 14:05:00,55.57,55.57,55.54,55.57,1700.0,38.8081,38.8081,38.7872,38.8081,1700.0
2011-07-14 14:10:00,55.59,55.68,55.59,55.67,1900.0,38.8221,38.8849,38.8221,38.8779,1900.0
2011-07-14 14:15:00,55.66,55.68,55.59,55.59,2800.0,38.871,38.8849,38.8221,38.8221,2800.0
2011-07-14 14:20:00,55.58,55.61,55.57,55.58,16200.0,38.8151,38.836,38.8081,38.8151,16200.0
2011-07-14 14:25:00,55.57,55.57,55.48,55.55,15000.0,38.8081,38.8081,38.7453,38.7941,15000.0
2011-07-14 14:30:00,55.54,55.56,55.52,55.54,2300.0,38.7872,38.8011,38.7732,38.7872,2300.0
2011-07-14 14:35:00,55.55,55.55,55.47,55.49,5000.0,38.7941,38.7941,38.7383,38.7522,5000.0
2011-07-14 14:40:00,55.51,55.56,55.51,55.56,1000.0,38.7662,38.8011,38.7662,38.8011,1000.0
2011-07-14 14:45:00,55.54,55.54,55.46,55.46,5200.0,38.7872,38.7872,38.7313,38.7313,5200.0
2011-07-14 14:50:00,55.45,55.5,55.44,55.44,2700.0,38.7243,38.7592,38.7173,38.7173,2700.0
2011-07-14 14:55:00,55.46,55.48,55.42,55.48,1400.0,38.7313,38.7453,38.7034,38.7453,1400.0
2011-07-14 15:00:00,55.49,55.52,55.48,55.48,2400.0,38.7522,38.7732,38.7453,38.7453,2400.0
2011-07-14 15:05:00,55.49,55.49,55.32,55.34,7100.0,38.7522,38.7522,38.6335,38.6475,7100.0
2011-07-14 15:10:00,55.35,55.42,55.33,55.4,17000.0,38.6545,38.7034,38.6405,38.6894,17000.0
2011-07-14 15:15:00,55.41,55.42,55.35,55.42,1400.0,38.6964,38.7034,38.6545,38.7034,1400.0
2011-07-14 15:20:00,55.44,55.51,55.43,55.44,3500.0,38.7173,38.7662,38.7103,38.7173,3500.0
2011-07-14 15:25:00,55.44,55.44,55.39,55.43,2500.0,38.7173,38.7173,38.6824,38.7103,2500.0
2011-07-14 15:30:00,55.42,55.47,55.41,55.46,1600.0,38.7034,38.7383,38.6964,38.7313,1600.0
2011-07-14 15:35:00,55.48,55.52,55.48,55.5,1400.0,38.7453,38.7732,38.7453,38.7592,1400.0
2011-07-14 15:40:00,55.49,55.5,55.45,55.45,2700.0,38.7522,38.7592,38.7243,38.7243,2700.0
2011-07-14 15:45:00,55.42,55.42,55.38,55.41,3700.0,38.7034,38.7034,38.6754,38.6964,3700.0
2011-07-14 15:50:00,55.4,55.4,55.3,55.35,5600.0,38.6894,38.6894,38.6196,38.6545,5600.0
2011-07-14 15:55:00,55.34,55.4,55.34,55.37,5400.0,38.6475,38.6894,38.6475,38.6684,5400.0
2011-07-15 09:30:00,55.66,55.66,55.57,55.61,29800.0,38.871,38.871,38.8081,38.836,29800.0
2011-07-15 09:35:00,55.63,55.64,55.59,55.59,7200.0,38.85,38.857,38.8221,38.8221,7200.0
2011-07-15 09:40:00,55.61,55.61,55.52,55.52,1800.0,38.836,38.836,38.7732,38.7732,1800.0
2011-07-15 09:45:00,55.51,55.6,55.51,55.6,1900.0,38.7662,38.8291,38.7662,38.8291,1900.0
2011-07-15 09:50:00,55.58,55.58,55.45,55.45,9500.0,38.8151,38.8151,38.7243,38.7243,9500.0
2011-07-15 09:55:00,55.43,55.46,55.37,55.39,8000.0,38.7103,38.7313,38.6684,38.6824,8000.0
2011-07-15 10:00:00,55.48,55.58,55.48,55.54,1500.0,38.7453,38.8151,38.7453,38.7872,1500.0
2011-07-15 10:05:00,55.44,55.46,55.44,55.44,4400.0,38.7173,38.7313,38.7173,38.7173,4400.0
2011-07-15 10:10:00,55.43,55.43,55.4,55.43,3400.0,38.7103,38.7103,38.6894,38.7103,3400.0
2011-07-15 10:15:00,55.44,55.45,55.31,55.32,2200.0,38.7173,38.7243,38.6265,38.6335,2200.0
2011-07-15 10:20:00,55.28,55.29,55.24,55.29,2200.0,38.6056,38.6126,38.5777,38.6126,2200.0
2011-07-15 10:25:00,55.24,55.27,55.24,55.24,1100.0,38.5777,38.5986,38.5777,38.5777,1100.0
2011-07-15 10:30:00,55.26,55.26,55.26,55.26,3700.0,38.5916,38.5916,38.5916,38.5916,3700.0
2011-07-15 10:35:00,55.25,55.25,55.21,55.21,2000.0,38.5846,38.5846,38.5567,38.5567,2000.0
2011-07-15 10:40:00,55.19,55.37,55.19,55.37,1800.0,38.5427,38.6684,38.5427,38.6684,1800.0
2011-07-15 10:45:00,55.36,55.39,55.35,55.38,2900.0,38.6615,38.6824,38.6545,38.6754,2900.0
2011-07-15 10:50:00,55.37,55.37,55.33,55.33,600.0,38.6684,38.6684,38.6405,38.6405,600.0
2011-07-15 10:55:00,55.34,55.34,55.27,55.27,1400.0,38.6475,38.6475,38.5986,38.5986,1400.0
2011-07-15 11:00:00,55.31,55.35,55.26,55.27,1000.0,38.6265,38.6545,38.5916,38.5986,1000.0
2011-07-15 11:05:00,55.36,55.36,55.35,55.35,700.0,38.6615,38.6615,38.6545,38.6545,700.0
2011-07-15 11:10:00,55.34,55.43,55.34,55.42,2300.0,38.6475,38.7103,38.6475,38.7034,2300.0
2011-07-15 11:15:00,55.42,55.43,55.41,55.42,1300.0,38.7034,38.7103,38.6964,38.7034,1300.0
2011-07-15 11:20:00,55.4,55.44,55.4,55.44,700.0,38.6894,38.7173,38.6894,38.7173,700.0
2011-07-15 11:25:00,55.43,55.46,55.42,55.42,2300.0,38.7103,38.7313,38.7034,38.7034,2300.0
2011-07-15 11:30:00,55.42,55.43,55.41,55.43,3500.0,38.7034,38.7103,38.6964,38.7103,3500.0
2011-07-15 11:35:00,55.44,55.44,55.41,55.41,600.0,38.7173,38.7173,38.6964,38.6964,600.0
2011-07-15 11:40:00,55.42,55.42,55.37,55.39,2300.0,38.7034,38.7034,38.6684,38.6824,2300.0
2011-07-15 11:45:00,55.37,55.37,55.37,55.37,200.0,38.6684,38.6684,38.6684,38.6684,200.0
2011-07-15 11:50:00,55.4,55.41,55.4,55.41,6300.0,38.6894,38.6964,38.6894,38.6964,6300.0
2011-07-15 11:55:00,55.41,55.41,55.35,55.35,800.0,38.6964,38.6964,38.6545,38.6545,800.0
2011-07-15 12:00:00,55.42,55.5,55.37,55.49,1500.0,38.7034,38.7592,38.6684,38.7522,1500.0
2011-07-15 12:05:00,55.53,55.55,55.42,55.45,8900.0,38.7802,38.7941,38.7034,38.7243,8900.0
2011-07-15 12:10:00,55.47,55.49,55.47,55.48,300.0,38.7383,38.7522,38.7383,38.7453,300.0
2011-07-15 12:15:00,55.48,55.49,55.4,55.4,900.0,38.7453,38.7522,38.6894,38.6894,900.0
2011-07-15 12:20:00,55.39,55.43,55.39,55.4,1300.0,38.6824,38.7103,38.6824,38.6894,1300.0
2011-07-15 12:25:00,55.41,55.41,55.41,55.41,300.0,38.6964,38.6964,38.6964,38.6964,300.0
2011-07-15 12:30:00,55.44,55.44,55.41,55.41,700.0,38.7173,38.7173,38.6964,38.6964,700.0
2011-07-15 12:35:00,55.4,55.4,55.36,55.36,1100.0,38.6894,38.6894,38.6615,38.6615,1100.0
2011-07-15 12:40:00,55.36,55.36,55.29,55.3,3700.0,38.6615,38.6615,38.6126,38.6196,3700.0
2011-07-15 12:45:00,55.29,55.35,55.29,55.33,2900.0,38.6126,38.6545,38.6126,38.6405,2900.0
2011-07-15 12:50:00,55.34,55.34,55.31,55.31,9100.0,38.6475,38.6475,38.6265,38.6265,9100.0
2011-07-15 12:55:00,55.34,55.36,55.34,55.36,500.0,38.6475,38.6615,38.6475,38.6615,500.0
2011-07-15 13:00:00,55.31,55.31,55.31,55.31,100.0,38.6265,38.6265,38.6265,38.6265,100.0
2011-07-15 13:05:00,55.33,55.34,55.31,55.34,1800.0,38.6405,38.6475,38.6265,38.6475,1800.0
2011-07-15 13:10:00,55.34,55.35,55.3,55.32,1500.0,38.6475,38.6545,38.6196,38.6335,1500.0
2011-07-15 13:15:00,55.35,55.35,55.32,55.33,3500.0,38.6545,38.6545,38.6335,38.6405,3500.0
2011-07-15 13:20:00,55.31,55.33,55.3,55.31,3000.0,38.6265,38.6405,38.6196,38.6265,3000.0
2011-07-15 13:25:00,55.35,55.37,55.33,55.35,900.0,38.6545,38.6684,38.6405,38.6545,900.0
2011-07-15 13:30:00,55.35,55.35,55.35,55.35,200.0,38.6545,38.6545,38.6545,38.6545,200.0
2011-07-15 13:35:00,55.33,55.35,55.31,55.31,700.0,38.6405,38.6545,38.6265,38.6265,700.0
2011-07-15 13:40:00,55.31,55.31,55.31,55.31,400.0,38.6265,38.6265,38.6265,38.6265,400.0
2011-07-15 13:45:00,55.31,55.34,55.3,55.3,18100.0,38.6265,38.6475,38.6196,38.6196,18100.0
2011-07-15 13:50:00,55.28,55.3,55.28,55.3,800.0,38.6056,38.6196,38.6056,38.6196,800.0
2011-07-15 13:55:00,55.25,55.26,55.21,55.21,5800.0,38.5846,38.5916,38.5567,38.5567,5800.0
2011-07-15 14:00:00,55.2,55.21,55.2,55.21,300.0,38.5497,38.5567,38.5497,38.5567,300.0
2011-07-15 14:05:00,55.2,55.2,55.2,55.2,100.0,38.5497,38.5497,38.5497,38.5497,100.0
2011-07-15 14:10:00,55.17,55.24,55.17,55.24,2100.0,38.5288,38.5777,38.5288,38.5777,2100.0
2011-07-15 14:15:00,55.23,55.26,55.23,55.26,1400.0,38.5707,38.5916,38.5707,38.5916,1400.0
2011-07-15 14:20:00,55.23,55.23,55.19,55.19,1800.0,38.5707,38.5707,38.5427,38.5427,1800.0
2011-07-15 14:25:00,55.21,55.21,55.16,55.16,5400.0,38.5567,38.5567,38.5218,38.5218,5400.0
2011-07-15 14:30:00,55.18,55.18,55.15,55.16,3900.0,38.5357,38.5357,38.5148,38.5218,3900.0
2011-07-15 14:35:00,55.15,55.21,55.14,55.19,9500.0,38.5148,38.5567,38.5078,38.5427,9500.0
2011-07-15 14:40:00,55.19,55.2,55.17,55.2,5500.0,38.5427,38.5497,38.5288,38.5497,5500.0
2011-07-15 14:45:00,55.24,55.28,55.24,55.28,10200.0,38.5777,38.6056,38.5777,38.6056,10200.0
2011-07-15 14:50:00,55.28,55.28,55.28,55.28,6100.0,38.6056,38.6056,38.6056,38.6056,6100.0
2011-07-15 14:55:00,55.25,55.26,55.25,55.25,2400.0,38.5846,38.5916,38.5846,38.5846,2400.0
2011-07-15 15:00:00,55.22,55.25,55.22,55.22,2300.0,38.5637,38.5846,38.5637,38.5637,2300.0
2011-07-15 15:05:00,55.2,55.28,55.2,55.28,700.0,38.5497,38.6056,38.5497,38.6056,700.0
2011-07-15 15:10:00,55.27,55.3,55.27,55.3,4700.0,38.5986,38.6196,38.5986,38.6196,4700.0
2011-07-15 15:15:00,55.32,55.32,55.32,55.32,5200.0,38.6335,38.6335,38.6335,38.6335,5200.0
2011-07-15 15:20:00,55.32,55.36,55.3,55.36,3000.0,38.6335,38.6615,38.6196,38.6615,3000.0
2011-07-15 15:25:00,55.38,55.42,55.38,55.41,600.0,38.6754,38.7034,38.6754,38.6964,600.0
2011-07-15 15:30:00,55.42,55.42,55.4,55.4,500.0,38.7034,38.7034,38.6894,38.6894,500.0
2011-07-15 15:35:00,55.4,55.41,55.4,55.41,2500.0,38.6894,38.6964,38.6894,38.6964,2500.0
2011-07-15 15:40:00,55.44,55.46,55.42,55.45,5000.0,38.7173,38.7313,38.7034,38.7243,5000.0
2011-07-15 15:45:00,55.44,55.45,55.44,55.45,7400.0,38.7173,38.7243,38.7173,38.7243,7400.0
2011-07-15 15:50:00,55.46,55.47,55.44,55.47,5800.0,38.7313,38.7383,38.7173,38.7383,5800.0
2011-07-15 15:55:00,55.48,55.48,55.45,55.48,2200.0,38.7453,38.7453,38.7243,38.7453,2200.0
2011-07-18 09:30:00,55.26,55.26,55.14,55.14,16400.0,38.5916,38.5916,38.5078,38.5078,16400.0
2011-07-18 09:35:00,55.11,55.19,55.07,55.16,6100.0,38.4869,38.5427,38.4589,38.5218,6100.0
2011-07-18 09:40:00,55.15,55.22,55.15,55.17,6000.0,38.5148,38.5637,38.5148,38.5288,6000.0
2011-07-18 09:45:00,55.15,55.15,55.1,55.1,1600.0,38.5148,38.5148,38.4799,38.4799,1600.0
2011-07-18 09:50:00,55.05,55.1,55.05,55.08,3000.0,38.445,38.4799,38.445,38.4659,3000.0
2011-07-18 09:55:00,55.04,55.04,54.98,54.99,4100.0,38.438,38.438,38.3961,38.4031,4100.0
2011-07-18 10:00:00,55.01,55.03,54.94,54.95,4200.0,38.417,38.431,38.3681,38.3751,4200.0
2011-07-18 10:05:00,54.94,54.95,54.82,54.82,2300.0,38.3681,38.3751,38.2843,38.2843,2300.0
2011-07-18 10:10:00,54.83,54.83,54.76,54.8,3700.0,38.2913,38.2913,38.2424,38.2704,3700.0
2011-07-18 10:15:00,54.77,54.82,54.77,54.82,3400.0,38.2494,38.2843,38.2494,38.2843,3400.0
2011-07-18 10:20:00,54.85,54.85,54.84,54.85,1200.0,38.3053,38.3053,38.2983,38.3053,1200.0
2011-07-18 10:25:00,54.82,54.91,54.8,54.91,3100.0,38.2843,38.3472,38.2704,38.3472,3100.0
2011-07-18 10:30:00,54.91,54.91,54.91,54.91,0.0,38.3472,38.3472,38.3472,38.3472,0.0
2011-07-18 10:35:00,54.78,54.84,54.77,54.78,4400.0,38.2564,38.2983,38.2494,38.2564,4400.0
2011-07-18 10:40:00,54.81,54.85,54.79,54.85,900.0,38.2774,38.3053,38.2634,38.3053,900.0
2011-07-18 10:45:00,54.79,54.79,54.77,54.77,600.0,38.2634,38.2634,38.2494,38.2494,600.0
2011-07-18 10:50:00,54.75,54.76,54.67,54.67,4000.0,38.2355,38.2424,38.1796,38.1796,4000.0
2011-07-18 10:55:00,54.68,54.71,54.64,54.71,11800.0,38.1866,38.2075,38.1586,38.2075,11800.0
2011-07-18 11:00:00,54.74,54.74,54.71,54.73,2800.0,38.2285,38.2285,38.2075,38.2215,2800.0
2011-07-18 11:05:00,54.73,54.75,54.73,54.74,1700.0,38.2215,38.2355,38.2215,38.2285,1700.0
2011-07-18 11:10:00,54.73,54.74,54.7,54.7,2500.0,38.2215,38.2285,38.2005,38.2005,2500.0
2011-07-18 11:15:00,54.7,54.72,54.69,54.72,1700.0,38.2005,38.2145,38.1936,38.2145,1700.0
2011-07-18 11:20:00,54.72,54.73,54.72,54.72,800.0,38.2145,38.2215,38.2145,38.2145,800.0
2011-07-18 11:25:00,54.72,54.79,54.72,54.77,3900.0,38.2145,38.2634,38.2145,38.2494,3900.0
2011-07-18 11:30:00,54.75,54.75,54.69,54.69,2800.0,38.2355,38.2355,38.1936,38.1936,2800.0
2011-07-18 11:35:00,54.67,54.68,54.63,54.64,1400.0,38.1796,38.1866,38.1516,38.1586,1400.0
2011-07-18 11:40:00,54.6,54.61,54.6,54.6,1500.0,38.1307,38.1377,38.1307,38.1307,1500.0
2011-07-18 11:45:00,54.62,54.62,54.61,54.61,600.0,38.1447,38.1447,38.1377,38.1377,600.0
2011-07-18 11:50:00,54.63,54.63,54.59,54.59,2500.0,38.1516,38.1516,38.1237,38.1237,2500.0
2011-07-18 11:55:00,54.56,54.58,54.56,54.56,1300.0,38.1028,38.1167,38.1028,38.1028,1300.0
2011-07-18 12:00:00,54.57,54.62,54.57,54.6,600.0,38.1097,38.1447,38.1097,38.1307,600.0
2011-07-18 12:05:00,54.57,54.58,54.56,54.58,700.0,38.1097,38.1167,38.1028,38.1167,700.0
2011-07-18 12:10:00,54.62,54.67,54.62,54.66,5500.0,38.1447,38.1796,38.1447,38.1726,5500.0
2011-07-18 12:15:00,54.64,54.66,54.64,54.65,1400.0,38.1586,38.1726,38.1586,38.1656,1400.0
2011-07-18 12:20:00,54.64,54.66,54.64,54.66,200.0,38.1586,38.1726,38.1586,38.1726,200.0
2011-07-18 12:25:00,54.64,54.66,54.64,54.66,800.0,38.1586,38.1726,38.1586,38.1726,800.0
2011-07-18 12:30:00,54.66,54.66,54.64,54.66,1300.0,38.1726,38.1726,38.1586,38.1726,1300.0
2011-07-18 12:35:00,54.68,54.7,54.68,54.7,1300.0,38.1866,38.2005,38.1866,38.2005,1300.0
2011-07-18 12:40:00,54.67,54.69,54.67,54.69,1900.0,38.1796,38.1936,38.1796,38.1936,1900.0
2011-07-18 12:45:00,54.67,54.67,54.66,54.67,400.0,38.1796,38.1796,38.1726,38.1796,400.0
2011-07-18 12:50:00,54.65,54.67,54.65,54.65,1900.0,38.1656,38.1796,38.1656,38.1656,1900.0
2011-07-18 12:55:00,54.65,54.7,54.65,54.7,700.0,38.1656,38.2005,38.1656,38.2005,700.0
2011-07-18 13:00:00,54.68,54.68,54.65,54.65,1200.0,38.1866,38.1866,38.1656,38.1656,1200.0
2011-07-18 13:05:00,54.65,54.66,54.65,54.66,900.0,38.1656,38.1726,38.1656,38.1726,900.0
2011-07-18 13:10:00,54.66,54.67,54.64,54.67,3000.0,38.1726,38.1796,38.1586,38.1796,3000.0
2011-07-18 13:15:00,54.66,54.66,54.6,54.62,5500.0,38.1726,38.1726,38.1307,38.1447,5500.0
2011-07-18 13:20:00,54.6,54.64,54.6,54.61,4100.0,38.1307,38.1586,38.1307,38.1377,4100.0
2011-07-18 13:25:00,54.67,54.67,54.66,54.66,400.0,38.1796,38.1796,38.1726,38.1726,400.0
2011-07-18 13:30:00,54.68,54.73,54.68,54.73,2600.0,38.1866,38.2215,38.1866,38.2215,2600.0
2011-07-18 13:35:00,54.71,54.79,54.71,54.77,2500.0,38.2075,38.2634,38.2075,38.2494,2500.0
2011-07-18 13:40:00,54.76,54.77,54.75,54.75,1100.0,38.2424,38.2494,38.2355,38.2355,1100.0
2011-07-18 13:45:00,54.76,54.8,54.76,54.76,3300.0,38.2424,38.2704,38.2424,38.2424,3300.0
2011-07-18 13:50:00,54.77,54.83,54.76,54.83,2200.0,38.2494,38.2913,38.2424,38.2913,2200.0
2011-07-18 13:55:00,54.81,54.83,54.8,54.83,700.0,38.2774,38.2913,38.2704,38.2913,700.0
2011-07-18 14:00:00,54.81,54.82,54.76,54.76,21100.0,38.2774,38.2843,38.2424,38.2424,21100.0
2011-07-18 14:05:00,54.79,54.81,54.77,54.81,6100.0,38.2634,38.2774,38.2494,38.2774,6100.0
2011-07-18 14:10:00,54.82,54.82,54.78,54.78,3400.0,38.2843,38.2843,38.2564,38.2564,3400.0
2011-07-18 14:15:00,54.81,54.82,54.79,54.79,3700.0,38.2774,38.2843,38.2634,38.2634,3700.0
2011-07-18 14:20:00,54.8,54.82,54.78,54.78,1600.0,38.2704,38.2843,38.2564,38.2564,1600.0
2011-07-18 14:25:00,54.8,54.81,54.79,54.79,4600.0,38.2704,38.2774,38.2634,38.2634,4600.0
2011-07-18 14:30:00,54.77,54.79,54.7,54.7,3000.0,38.2494,38.2634,38.2005,38.2005,3000.0
2011-07-18 14:35:00,54.7,54.75,54.7,54.74,2400.0,38.2005,38.2355,38.2005,38.2285,2400.0
2011-07-18 14:40:00,54.74,54.75,54.72,54.75,3700.0,38.2285,38.2355,38.2145,38.2355,3700.0
2011-07-18 14:45:00,54.77,54.77,54.74,54.76,3900.0,38.2494,38.2494,38.2285,38.2424,3900.0
2011-07-18 14:50:00,54.76,54.78,54.76,54.77,12400.0,38.2424,38.2564,38.2424,38.2494,12400.0
2011-07-18 14:55:00,54.77,54.83,54.77,54.83,2800.0,38.2494,38.2913,38.2494,38.2913,2800.0
2011-07-18 15:00:00,54.88,54.9,54.87,54.87,14000.0,38.3262,38.3402,38.3193,38.3193,14000.0
2011-07-18 15:05:00,54.85,54.86,54.82,54.82,7800.0,38.3053,38.3123,38.2843,38.2843,7800.0
2011-07-18 15:10:00,54.84,54.84,54.79,54.79,4500.0,38.2983,38.2983,38.2634,38.2634,4500.0
2011-07-18 15:15:00,54.78,54.8,54.78,54.8,1400.0,38.2564,38.2704,38.2564,38.2704,1400.0
2011-07-18 15:20:00,54.82,54.82,54.76,54.76,1100.0,38.2843,38.2843,38.2424,38.2424,1100.0
2011-07-18 15:25:00,54.77,54.78,54.75,54.78,1100.0,38.2494,38.2564,38.2355,38.2564,1100.0
2011-07-18 15:30:00,54.79,54.83,54.79,54.8,1800.0,38.2634,38.2913,38.2634,38.2704,1800.0
2011-07-18 15:35:00,54.8,54.83,54.8,54.83,1100.0,38.2704,38.2913,38.2704,38.2913,1100.0
2011-07-18 15:40:00,54.86,54.86,54.81,54.81,2400.0,38.3123,38.3123,38.2774,38.2774,2400.0
2011-07-18 15:45:00,54.84,54.86,54.81,54.85,4800.0,38.2983,38.3123,38.2774,38.3053,4800.0
2011-07-18 15:50:00,54.86,54.92,54.86,54.92,2300.0,38.3123,38.3542,38.3123,38.3542,2300.0
2011-07-18 15:55:00,54.92,54.92,54.89,54.92,4200.0,38.3542,38.3542,38.3332,38.3542,4200.0
2011-07-19 09:30:00,55.16,55.23,55.13,55.23,20600.0,38.5218,38.5707,38.5008,38.5707,20600.0
2011-07-19 09:35:00,55.25,55.29,55.25,55.26,6300.0,38.5846,38.6126,38.5846,38.5916,6300.0
2011-07-19 09:40:00,55.26,55.28,55.24,55.24,3300.0,38.5916,38.6056,38.5777,38.5777,3300.0
2011-07-19 09:45:00,55.22,55.22,55.19,55.19,6900.0,38.5637,38.5637,38.5427,38.5427,6900.0
2011-07-19 09:50:00,55.19,55.22,55.19,55.2,12400.0,38.5427,38.5637,38.5427,38.5497,12400.0
2011-07-19 09:55:00,55.23,55.23,55.14,55.17,12900.0,38.5707,38.5707,38.5078,38.5288,12900.0
2011-07-19 10:00:00,55.19,55.23,55.18,55.22,4300.0,38.5427,38.5707,38.5357,38.5637,4300.0
2011-07-19 10:05:00,55.19,55.25,55.19,55.25,1700.0,38.5427,38.5846,38.5427,38.5846,1700.0
2011-07-19 10:10:00,55.25,55.25,55.23,55.25,2900.0,38.5846,38.5846,38.5707,38.5846,2900.0
2011-07-19 10:15:00,55.26,55.31,55.26,55.3,1700.0,38.5916,38.6265,38.5916,38.6196,1700.0
2011-07-19 10:20:00,55.3,55.31,55.29,55.29,1100.0,38.6196,38.6265,38.6126,38.6126,1100.0
2011-07-19 10:25:00,55.31,55.32,55.28,55.28,3800.0,38.6265,38.6335,38.6056,38.6056,3800.0
2011-07-19 10:30:00,55.29,55.3,55.29,55.29,3500.0,38.6126,38.6196,38.6126,38.6126,3500.0
2011-07-19 10:35:00,55.28,55.28,55.28,55.28,300.0,38.6056,38.6056,38.6056,38.6056,300.0
2011-07-19 10:40:00,55.24,55.25,55.24,55.25,1000.0,38.5777,38.5846,38.5777,38.5846,1000.0
2011-07-19 10:45:00,55.24,55.28,55.24,55.27,12000.0,38.5777,38.6056,38.5777,38.5986,12000.0
2011-07-19 10:50:00,55.28,55.31,55.28,55.29,1500.0,38.6056,38.6265,38.6056,38.6126,1500.0
2011-07-19 10:55:00,55.3,55.3,55.26,55.26,600.0,38.6196,38.6196,38.5916,38.5916,600.0
2011-07-19 11:00:00,55.26,55.26,55.26,55.26,900.0,38.5916,38.5916,38.5916,38.5916,900.0
2011-07-19 11:05:00,55.27,55.28,55.22,55.22,2400.0,38.5986,38.6056,38.5637,38.5637,2400.0
2011-07-19 11:10:00,55.23,55.23,55.22,55.22,1700.0,38.5707,38.5707,38.5637,38.5637,1700.0
2011-07-19 11:15:00,55.22,55.24,55.19,55.19,5800.0,38.5637,38.5777,38.5427,38.5427,5800.0
2011-07-19 11:20:00,55.18,55.19,55.16,55.19,5700.0,38.5357,38.5427,38.5218,38.5427,5700.0
2011-07-19 11:25:00,55.2,55.21,55.19,55.19,5900.0,38.5497,38.5567,38.5427,38.5427,5900.0
2011-07-19 11:30:00,55.19,55.2,55.18,55.2,400.0,38.5427,38.5497,38.5357,38.5497,400.0
2011-07-19 11:35:00,55.2,55.2,55.12,55.12,3300.0,38.5497,38.5497,38.4938,38.4938,3300.0
2011-07-19 11:40:00,55.11,55.12,55.1,55.12,600.0,38.4869,38.4938,38.4799,38.4938,600.0
2011-07-19 11:45:00,55.12,55.12,55.12,55.12,1100.0,38.4938,38.4938,38.4938,38.4938,1100.0
2011-07-19 11:50:00,55.14,55.15,55.14,55.14,1400.0,38.5078,38.5148,38.5078,38.5078,1400.0
2011-07-19 11:55:00,55.12,55.12,55.09,55.09,1100.0,38.4938,38.4938,38.4729,38.4729,1100.0
2011-07-19 12:00:00,55.11,55.14,55.11,55.13,2100.0,38.4869,38.5078,38.4869,38.5008,2100.0
2011-07-19 12:05:00,55.12,55.13,55.09,55.12,18200.0,38.4938,38.5008,38.4729,38.4938,18200.0
2011-07-19 12:10:00,55.12,55.16,55.12,55.16,500.0,38.4938,38.5218,38.4938,38.5218,500.0
2011-07-19 12:15:00,55.17,55.18,55.14,55.14,4000.0,38.5288,38.5357,38.5078,38.5078,4000.0
2011-07-19 12:20:00,55.14,55.14,55.13,55.13,400.0,38.5078,38.5078,38.5008,38.5008,400.0
2011-07-19 12:25:00,55.14,55.15,55.13,55.15,27300.0,38.5078,38.5148,38.5008,38.5148,27300.0
2011-07-19 12:30:00,55.16,55.22,55.15,55.22,4900.0,38.5218,38.5637,38.5148,38.5637,4900.0
2011-07-19 12:35:00,55.22,55.24,55.19,55.19,1300.0,38.5637,38.5777,38.5427,38.5427,1300.0
2011-07-19 12:40:00,55.13,55.13,55.12,55.12,500.0,38.5008,38.5008,38.4938,38.4938,500.0
2011-07-19 12:45:00,55.12,55.14,55.12,55.13,500.0,38.4938,38.5078,38.4938,38.5008,500.0
2011-07-19 12:50:00,55.15,55.17,55.15,55.16,2600.0,38.5148,38.5288,38.5148,38.5218,2600.0
2011-07-19 12:55:00,55.17,55.17,55.15,55.17,1700.0,38.5288,38.5288,38.5148,38.5288,1700.0
2011-07-19 13:00:00,55.17,55.17,55.15,55.15,1400.0,38.5288,38.5288,38.5148,38.5148,1400.0
2011-07-19 13:05:00,55.14,55.15,55.14,55.15,700.0,38.5078,38.5148,38.5078,38.5148,700.0
2011-07-19 13:10:00,55.14,55.14,55.11,55.14,4500.0,38.5078,38.5078,38.4869,38.5078,4500.0
2011-07-19 13:15:00,55.16,55.19,55.15,55.19,2100.0,38.5218,38.5427,38.5148,38.5427,2100.0
2011-07-19 13:20:00,55.22,55.22,55.2,55.2,4600.0,38.5637,38.5637,38.5497,38.5497,4600.0
2011-07-19 13:25:00,55.26,55.27,55.26,55.27,200.0,38.5916,38.5986,38.5916,38.5986,200.0
2011-07-19 13:30:00,55.29,55.33,55.27,55.29,2300.0,38.6126,38.6405,38.5986,38.6126,2300.0
2011-07-19 13:35:00,55.27,55.39,55.27,55.37,3000.0,38.5986,38.6824,38.5986,38.6684,3000.0
2011-07-19 13:40:00,55.38,55.51,55.36,55.51,600.0,38.6754,38.7662,38.6615,38.7662,600.0
2011-07-19 13:45:00,55.51,55.51,55.42,55.44,4300.0,38.7662,38.7662,38.7034,38.7173,4300.0
2011-07-19 13:50:00,55.44,55.45,55.42,55.45,33700.0,38.7173,38.7243,38.7034,38.7243,33700.0
2011-07-19 13:55:00,55.44,55.44,55.44,55.44,100.0,38.7173,38.7173,38.7173,38.7173,100.0
2011-07-19 14:00:00,55.41,55.41,55.38,55.38,1300.0,38.6964,38.6964,38.6754,38.6754,1300.0
2011-07-19 14:05:00,55.41,55.41,55.41,55.41,100.0,38.6964,38.6964,38.6964,38.6964,100.0
2011-07-19 14:10:00,55.44,55.47,55.41,55.44,4600.0,38.7173,38.7383,38.6964,38.7173,4600.0
2011-07-19 14:15:00,55.43,55.45,55.43,55.45,300.0,38.7103,38.7243,38.7103,38.7243,300.0
2011-07-19 14:20:00,55.4,55.42,55.38,55.38,1800.0,38.6894,38.7034,38.6754,38.6754,1800.0
2011-07-19 14:25:00,55.38,55.43,55.38,55.43,2000.0,38.6754,38.7103,38.6754,38.7103,2000.0
2011-07-19 14:30:00,55.46,55.46,55.45,55.45,2500.0,38.7313,38.7313,38.7243,38.7243,2500.0
2011-07-19 14:35:00,55.46,55.47,55.45,55.47,800.0,38.7313,38.7383,38.7243,38.7383,800.0
2011-07-19 14:40:00,55.49,55.52,55.49,55.52,2600.0,38.7522,38.7732,38.7522,38.7732,2600.0
2011-07-19 14:45:00,55.53,55.6,55.53,55.59,9000.0,38.7802,38.8291,38.7802,38.8221,9000.0
2011-07-19 14:50:00,55.6,55.62,55.58,55.61,900.0,38.8291,38.843,38.8151,38.836,900.0
2011-07-19 14:55:00,55.6,55.6,55.58,55.59,3400.0,38.8291,38.8291,38.8151,38.8221,3400.0
2011-07-19 15:00:00,55.59,55.62,55.59,55.62,3200.0,38.8221,38.843,38.8221,38.843,3200.0
2011-07-19 15:05:00,55.62,55.65,55.61,55.61,600.0,38.843,38.864,38.836,38.836,600.0
2011-07-19 15:10:00,55.62,55.64,55.62,55.64,700.0,38.843,38.857,38.843,38.857,700.0
2011-07-19 15:15:00,55.65,55.65,55.62,55.62,1300.0,38.864,38.864,38.843,38.843,1300.0
2011-07-19 15:20:00,55.6,55.62,55.6,55.61,900.0,38.8291,38.843,38.8291,38.836,900.0
2011-07-19 15:25:00,55.58,55.58,55.57,55.58,3100.0,38.8151,38.8151,38.8081,38.8151,3100.0
2011-07-19 15:30:00,55.56,55.58,55.56,55.57,4600.0,38.8011,38.8151,38.8011,38.8081,4600.0
2011-07-19 15:35:00,55.56,55.56,55.56,55.56,300.0,38.8011,38.8011,38.8011,38.8011,300.0
2011-07-19 15:40:00,55.59,55.59,55.58,55.58,700.0,38.8221,38.8221,38.8151,38.8151,700.0
2011-07-19 15:45:00,55.59,55.59,55.59,55.59,500.0,38.8221,38.8221,38.8221,38.8221,500.0
2011-07-19 15:50:00,55.57,55.59,55.56,55.56,2900.0,38.8081,38.8221,38.8011,38.8011,2900.0
2011-07-19 15:55:00,55.54,55.57,55.54,55.57,4300.0,38.7872,38.8081,38.7872,38.8081,4300.0
2011-07-20 09:30:00,55.74,55.74,55.68,55.7,28100.0,38.9268,38.9268,38.8849,38.8989,28100.0
2011-07-20 09:35:00,55.67,55.72,55.65,55.71,10200.0,38.8779,38.9129,38.864,38.9059,10200.0
2011-07-20 09:40:00,55.69,55.69,55.65,55.65,1700.0,38.8919,38.8919,38.864,38.864,1700.0
2011-07-20 09:45:00,55.69,55.69,55.67,55.68,2800.0,38.8919,38.8919,38.8779,38.8849,2800.0
2011-07-20 09:50:00,55.65,55.66,55.59,55.59,3100.0,38.864,38.871,38.8221,38.8221,3100.0
2011-07-20 09:55:00,55.6,55.64,55.6,55.64,700.0,38.8291,38.857,38.8291,38.857,700.0
2011-07-20 10:00:00,55.56,55.69,55.56,55.65,2200.0,38.8011,38.8919,38.8011,38.864,2200.0
2011-07-20 10:05:00,55.68,55.72,55.68,55.72,1100.0,38.8849,38.9129,38.8849,38.9129,1100.0
2011-07-20 10:10:00,55.75,55.75,55.69,55.69,1800.0,38.9338,38.9338,38.8919,38.8919,1800.0
2011-07-20 10:15:00,55.67,55.67,55.58,55.58,500.0,38.8779,38.8779,38.8151,38.8151,500.0
2011-07-20 10:20:00,55.67,55.68,55.64,55.65,1100.0,38.8779,38.8849,38.857,38.864,1100.0
2011-07-20 10:25:00,55.64,55.73,55.64,55.71,1600.0,38.857,38.9198,38.857,38.9059,1600.0
2011-07-20 10:30:00,55.68,55.73,55.68,55.72,4700.0,38.8849,38.9198,38.8849,38.9129,4700.0
2011-07-20 10:35:00,55.74,55.74,55.71,55.71,800.0,38.9268,38.9268,38.9059,38.9059,800.0
2011-07-20 10:40:00,55.74,55.75,55.74,55.74,1200.0,38.9268,38.9338,38.9268,38.9268,1200.0
2011-07-20 10:45:00,55.75,55.75,55.73,55.73,800.0,38.9338,38.9338,38.9198,38.9198,800.0
2011-07-20 10:50:00,55.68,55.69,55.68,55.69,1000.0,38.8849,38.8919,38.8849,38.8919,1000.0
2011-07-20 10:55:00,55.69,55.69,55.69,55.69,0.0,38.8919,38.8919,38.8919,38.8919,0.0
2011-07-20 11:00:00,55.75,55.77,55.74,55.75,3400.0,38.9338,38.9478,38.9268,38.9338,3400.0
2011-07-20 11:05:00,55.77,55.77,55.76,55.76,300.0,38.9478,38.9478,38.9408,38.9408,300.0
2011-07-20 11:10:00,55.76,55.76,55.76,55.76,0.0,38.9408,38.9408,38.9408,38.9408,0.0
2011-07-20 11:15:00,55.77,55.79,55.77,55.79,10700.0,38.9478,38.9618,38.9478,38.9618,10700.0
2011-07-20 11:20:00,55.8,55.8,55.79,55.8,800.0,38.9687,38.9687,38.9618,38.9687,800.0
2011-07-20 11:25:00,55.77,55.77,55.73,55.73,5400.0,38.9478,38.9478,38.9198,38.9198,5400.0
2011-07-20 11:30:00,55.75,55.76,55.74,55.75,1700.0,38.9338,38.9408,38.9268,38.9338,1700.0
2011-07-20 11:35:00,55.78,55.78,55.77,55.77,900.0,38.9548,38.9548,38.9478,38.9478,900.0
2011-07-20 11:40:00,55.76,55.79,55.76,55.79,400.0,38.9408,38.9618,38.9408,38.9618,400.0
2011-07-20 11:45:00,55.79,55.79,55.79,55.79,0.0,38.9618,38.9618,38.9618,38.9618,0.0
2011-07-20 11:50:00,55.7,55.7,55.7,55.7,1500.0,38.8989,38.8989,38.8989,38.8989,1500.0
2011-07-20 11:55:00,55.7,55.7,55.7,55.7,0.0,38.8989,38.8989,38.8989,38.8989,0.0
2011-07-20 12:00:00,55.72,55.72,55.71,55.71,1200.0,38.9129,38.9129,38.9059,38.9059,1200.0
2011-07-20 12:05:00,55.68,55.68,55.68,55.68,100.0,38.8849,38.8849,38.8849,38.8849,100.0
2011-07-20 12:10:00,55.68,55.68,55.68,55.68,0.0,38.8849,38.8849,38.8849,38.8849,0.0
2011-07-20 12:15:00,55.69,55.69,55.67,55.67,4400.0,38.8919,38.8919,38.8779,38.8779,4400.0
2011-07-20 12:20:00,55.69,55.69,55.67,55.67,700.0,38.8919,38.8919,38.8779,38.8779,700.0
2011-07-20 12:25:00,55.68,55.69,55.68,55.69,5300.0,38.8849,38.8919,38.8849,38.8919,5300.0
2011-07-20 12:30:00,55.69,55.7,55.67,55.67,600.0,38.8919,38.8989,38.8779,38.8779,600.0
2011-07-20 12:35:00,55.69,55.69,55.67,55.69,1400.0,38.8919,38.8919,38.8779,38.8919,1400.0
2011-07-20 12:40:00,55.67,55.67,55.66,55.66,500.0,38.8779,38.8779,38.871,38.871,500.0
2011-07-20 12:45:00,55.64,55.67,55.64,55.67,300.0,38.857,38.8779,38.857,38.8779,300.0
2011-07-20 12:50:00,55.69,55.71,55.69,55.71,200.0,38.8919,38.9059,38.8919,38.9059,200.0
2011-07-20 12:55:00,55.72,55.74,55.72,55.72,1400.0,38.9129,38.9268,38.9129,38.9129,1400.0
2011-07-20 13:00:00,55.73,55.76,55.71,55.76,1200.0,38.9198,38.9408,38.9059,38.9408,1200.0
2011-07-20 13:05:00,55.76,55.76,55.76,55.76,0.0,38.9408,38.9408,38.9408,38.9408,0.0
2011-07-20 13:10:00,55.73,55.73,55.73,55.73,100.0,38.9198,38.9198,38.9198,38.9198,100.0
2011-07-20 13:15:00,55.74,55.75,55.73,55.75,4000.0,38.9268,38.9338,38.9198,38.9338,4000.0
2011-07-20 13:20:00,55.77,55.77,55.77,55.77,300.0,38.9478,38.9478,38.9478,38.9478,300.0
2011-07-20 13:25:00,55.77,55.77,55.77,55.77,0.0,38.9478,38.9478,38.9478,38.9478,0.0
2011-07-20 13:30:00,55.81,55.82,55.79,55.8,2500.0,38.9757,38.9827,38.9618,38.9687,2500.0
2011-07-20 13:35:00,55.79,55.8,55.76,55.8,1600.0,38.9618,38.9687,38.9408,38.9687,1600.0
2011-07-20 13:40:00,55.8,55.82,55.8,55.81,500.0,38.9687,38.9827,38.9687,38.9757,500.0
2011-07-20 13:45:00,55.82,55.83,55.82,55.82,2100.0,38.9827,38.9897,38.9827,38.9827,2100.0
2011-07-20 13:50:00,55.82,55.84,55.82,55.84,1500.0,38.9827,38.9967,38.9827,38.9967,1500.0
2011-07-20 13:55:00,55.84,55.84,55.83,55.83,300.0,38.9967,38.9967,38.9897,38.9897,300.0
2011-07-20 14:00:00,55.85,55.87,55.84,55.87,2200.0,39.0037,39.0176,38.9967,39.0176,2200.0
2011-07-20 14:05:00,55.84,55.84,55.82,55.84,500.0,38.9967,38.9967,38.9827,38.9967,500.0
2011-07-20 14:10:00,55.84,55.85,55.83,55.85,27500.0,38.9967,39.0037,38.9897,39.0037,27500.0
2011-07-20 14:15:00,55.85,55.85,55.83,55.85,2500.0,39.0037,39.0037,38.9897,39.0037,2500.0
2011-07-20 14:20:00,55.85,55.85,55.85,55.85,100.0,39.0037,39.0037,39.0037,39.0037,100.0
2011-07-20 14:25:00,55.86,55.87,55.86,55.87,800.0,39.0106,39.0176,39.0106,39.0176,800.0
2011-07-20 14:30:00,55.85,55.85,55.85,55.85,1100.0,39.0037,39.0037,39.0037,39.0037,1100.0
2011-07-20 14:35:00,55.87,55.88,55.85,55.85,1300.0,39.0176,39.0246,39.0037,39.0037,1300.0
2011-07-20 14:40:00,55.88,55.9,55.86,55.86,8000.0,39.0246,39.0386,39.0106,39.0106,8000.0
2011-07-20 14:45:00,55.84,55.84,55.77,55.77,1100.0,38.9967,38.9967,38.9478,38.9478,1100.0
2011-07-20 14:50:00,55.78,55.78,55.78,55.78,300.0,38.9548,38.9548,38.9548,38.9548,300.0
2011-07-20 14:55:00,55.79,55.8,55.79,55.8,2300.0,38.9618,38.9687,38.9618,38.9687,2300.0
2011-07-20 15:00:00,55.8,55.8,55.77,55.79,600.0,38.9687,38.9687,38.9478,38.9618,600.0
2011-07-20 15:05:00,55.79,55.79,55.78,55.78,1600.0,38.9618,38.9618,38.9548,38.9548,1600.0
2011-07-20 15:10:00,55.83,55.83,55.8,55.8,2500.0,38.9897,38.9897,38.9687,38.9687,2500.0
2011-07-20 15:15:00,55.81,55.83,55.8,55.8,5400.0,38.9757,38.9897,38.9687,38.9687,5400.0
2011-07-20 15:20:00,55.8,55.8,55.73,55.74,14700.0,38.9687,38.9687,38.9198,38.9268,14700.0
2011-07-20 15:25:00,55.75,55.77,55.73,55.74,9000.0,38.9338,38.9478,38.9198,38.9268,9000.0
2011-07-20 15:30:00,55.76,55.78,55.76,55.76,1200.0,38.9408,38.9548,38.9408,38.9408,1200.0
2011-07-20 15:35:00,55.76,55.8,55.76,55.79,1500.0,38.9408,38.9687,38.9408,38.9618,1500.0
2011-07-20 15:40:00,55.79,55.8,55.76,55.76,2900.0,38.9618,38.9687,38.9408,38.9408,2900.0
2011-07-20 15:45:00,55.74,55.74,55.67,55.67,3400.0,38.9268,38.9268,38.8779,38.8779,3400.0
2011-07-20 15:50:00,55.67,55.69,55.66,55.69,5900.0,38.8779,38.8919,38.871,38.8919,5900.0
2011-07-20 15:55:00,55.69,55.71,55.65,55.71,9700.0,38.8919,38.9059,38.864,38.9059,9700.0
2011-07-21 09:30:00,56.08,56.09,55.99,56.05,23000.0,39.1643,39.1713,39.1014,39.1433,23000.0
2011-07-21 09:35:00,56.02,56.02,55.97,56.02,2800.0,39.1224,39.1224,39.0875,39.1224,2800.0
2011-07-21 09:40:00,56.04,56.12,56.03,56.12,3300.0,39.1363,39.1922,39.1294,39.1922,3300.0
2011-07-21 09:45:00,56.11,56.26,56.1,56.23,6800.0,39.1852,39.29,39.1782,39.269,6800.0
2011-07-21 09:50:00,56.24,56.3,56.24,56.3,3000.0,39.276,39.3179,39.276,39.3179,3000.0
2011-07-21 09:55:00,56.25,56.28,56.24,56.27,9900.0,39.283,39.3039,39.276,39.297,9900.0
2011-07-21 10:00:00,56.25,56.38,56.23,56.38,13200.0,39.283,39.3738,39.269,39.3738,13200.0
2011-07-21 10:05:00,56.42,56.45,56.42,56.44,400.0,39.4017,39.4227,39.4017,39.4157,400.0
2011-07-21 10:10:00,56.41,56.44,56.41,56.43,3200.0,39.3947,39.4157,39.3947,39.4087,3200.0
2011-07-21 10:15:00,56.43,56.43,56.35,56.36,1100.0,39.4087,39.4087,39.3528,39.3598,1100.0
2011-07-21 10:20:00,56.39,56.41,56.39,56.41,200.0,39.3808,39.3947,39.3808,39.3947,200.0
2011-07-21 10:25:00,56.46,56.52,56.46,56.51,31100.0,39.4297,39.4716,39.4297,39.4646,31100.0
2011-07-21 10:30:00,56.52,56.54,56.5,56.51,3600.0,39.4716,39.4855,39.4576,39.4646,3600.0
2011-07-21 10:35:00,56.48,56.5,56.47,56.47,5700.0,39.4436,39.4576,39.4366,39.4366,5700.0
2011-07-21 10:40:00,56.48,56.49,56.48,56.49,1400.0,39.4436,39.4506,39.4436,39.4506,1400.0
2011-07-21 10:45:00,56.46,56.49,56.46,56.49,900.0,39.4297,39.4506,39.4297,39.4506,900.0
2011-07-21 10:50:00,56.47,56.49,56.47,56.49,1200.0,39.4366,39.4506,39.4366,39.4506,1200.0
2011-07-21 10:55:00,56.48,56.48,56.45,56.45,1000.0,39.4436,39.4436,39.4227,39.4227,1000.0
2011-07-21 11:00:00,56.46,56.47,56.44,56.44,3300.0,39.4297,39.4366,39.4157,39.4157,3300.0
2011-07-21 11:05:00,56.42,56.42,56.41,56.41,1200.0,39.4017,39.4017,39.3947,39.3947,1200.0
2011-07-21 11:10:00,56.42,56.45,56.42,56.45,2800.0,39.4017,39.4227,39.4017,39.4227,2800.0
2011-07-21 11:15:00,56.42,56.46,56.42,56.45,800.0,39.4017,39.4297,39.4017,39.4227,800.0
2011-07-21 11:20:00,56.43,56.43,56.38,56.43,2700.0,39.4087,39.4087,39.3738,39.4087,2700.0
2011-07-21 11:25:00,56.4,56.41,56.36,56.39,2700.0,39.3878,39.3947,39.3598,39.3808,2700.0
2011-07-21 11:30:00,56.39,56.39,56.35,56.36,7600.0,39.3808,39.3808,39.3528,39.3598,7600.0
2011-07-21 11:35:00,56.36,56.39,56.36,56.37,1800.0,39.3598,39.3808,39.3598,39.3668,1800.0
2011-07-21 11:40:00,56.36,56.36,56.34,56.34,2100.0,39.3598,39.3598,39.3459,39.3459,2100.0
2011-07-21 11:45:00,56.34,56.35,56.33,56.33,1300.0,39.3459,39.3528,39.3389,39.3389,1300.0
2011-07-21 11:50:00,56.35,56.37,56.33,56.35,2900.0,39.3528,39.3668,39.3389,39.3528,2900.0
2011-07-21 11:55:00,56.35,56.39,56.35,56.39,5000.0,39.3528,39.3808,39.3528,39.3808,5000.0
2011-07-21 12:00:00,56.42,56.43,56.42,56.42,700.0,39.4017,39.4087,39.4017,39.4017,700.0
2011-07-21 12:05:00,56.43,56.43,56.39,56.4,3600.0,39.4087,39.4087,39.3808,39.3878,3600.0
2011-07-21 12:10:00,56.38,56.39,56.36,56.39,1200.0,39.3738,39.3808,39.3598,39.3808,1200.0
2011-07-21 12:15:00,56.39,56.41,56.34,56.35,1000.0,39.3808,39.3947,39.3459,39.3528,1000.0
2011-07-21 12:20:00,56.34,56.37,56.34,56.37,400.0,39.3459,39.3668,39.3459,39.3668,400.0
2011-07-21 12:25:00,56.37,56.4,56.36,56.4,2200.0,39.3668,39.3878,39.3598,39.3878,2200.0
2011-07-21 12:30:00,56.41,56.41,56.4,56.4,300.0,39.3947,39.3947,39.3878,39.3878,300.0
2011-07-21 12:35:00,56.41,56.48,56.41,56.48,600.0,39.3947,39.4436,39.3947,39.4436,600.0
2011-07-21 12:40:00,56.48,56.59,56.48,56.59,3100.0,39.4436,39.5204,39.4436,39.5204,3100.0
2011-07-21 12:45:00,56.68,56.71,56.6,56.66,8300.0,39.5833,39.6042,39.5274,39.5693,8300.0
2011-07-21 12:50:00,56.66,56.66,56.45,56.49,14000.0,39.5693,39.5693,39.4227,39.4506,14000.0
2011-07-21 12:55:00,56.49,56.56,56.49,56.56,2000.0,39.4506,39.4995,39.4506,39.4995,2000.0
2011-07-21 13:00:00,56.58,56.65,56.58,56.65,600.0,39.5135,39.5623,39.5135,39.5623,600.0
2011-07-21 13:05:00,56.56,56.59,56.54,56.56,5600.0,39.4995,39.5204,39.4855,39.4995,5600.0
2011-07-21 13:10:00,56.57,56.59,56.57,56.59,400.0,39.5065,39.5204,39.5065,39.5204,400.0
2011-07-21 13:15:00,56.58,56.64,56.58,56.64,5400.0,39.5135,39.5554,39.5135,39.5554,5400.0
2011-07-21 13:20:00,56.61,56.63,56.61,56.61,1800.0,39.5344,39.5484,39.5344,39.5344,1800.0
2011-07-21 13:25:00,56.63,56.67,56.63,56.67,700.0,39.5484,39.5763,39.5484,39.5763,700.0
2011-07-21 13:30:00,56.68,56.68,56.65,56.65,200.0,39.5833,39.5833,39.5623,39.5623,200.0
2011-07-21 13:35:00,56.62,56.66,56.62,56.66,2100.0,39.5414,39.5693,39.5414,39.5693,2100.0
2011-07-21 13:40:00,56.67,56.67,56.59,56.59,1300.0,39.5763,39.5763,39.5204,39.5204,1300.0
2011-07-21 13:45:00,56.57,56.6,56.57,56.59,1800.0,39.5065,39.5274,39.5065,39.5204,1800.0
2011-07-21 13:50:00,56.57,56.59,56.56,56.59,18400.0,39.5065,39.5204,39.4995,39.5204,18400.0
2011-07-21 13:55:00,56.59,56.62,56.59,56.62,1000.0,39.5204,39.5414,39.5204,39.5414,1000.0
2011-07-21 14:00:00,56.62,56.64,56.61,56.61,5700.0,39.5414,39.5554,39.5344,39.5344,5700.0
2011-07-21 14:05:00,56.6,56.6,56.6,56.6,100.0,39.5274,39.5274,39.5274,39.5274,100.0
2011-07-21 14:10:00,56.6,56.6,56.58,56.59,1400.0,39.5274,39.5274,39.5135,39.5204,1400.0
2011-07-21 14:15:00,56.59,56.59,56.55,56.56,5300.0,39.5204,39.5204,39.4925,39.4995,5300.0
2011-07-21 14:20:00,56.57,56.58,56.55,56.56,1400.0,39.5065,39.5135,39.4925,39.4995,1400.0
2011-07-21 14:25:00,56.57,56.58,56.56,56.57,1100.0,39.5065,39.5135,39.4995,39.5065,1100.0
2011-07-21 14:30:00,56.57,56.59,56.54,56.57,4600.0,39.5065,39.5204,39.4855,39.5065,4600.0
2011-07-21 14:35:00,56.58,56.61,56.58,56.61,1500.0,39.5135,39.5344,39.5135,39.5344,1500.0
2011-07-21 14:40:00,56.61,56.64,56.6,56.64,2000.0,39.5344,39.5554,39.5274,39.5554,2000.0
2011-07-21 14:45:00,56.64,56.64,56.62,56.64,1200.0,39.5554,39.5554,39.5414,39.5554,1200.0
2011-07-21 14:50:00,56.63,56.63,56.59,56.62,4300.0,39.5484,39.5484,39.5204,39.5414,4300.0
2011-07-21 14:55:00,56.63,56.64,56.62,56.64,1000.0,39.5484,39.5554,39.5414,39.5554,1000.0
2011-07-21 15:00:00,56.62,56.67,56.6,56.62,4600.0,39.5414,39.5763,39.5274,39.5414,4600.0
2011-07-21 15:05:00,56.61,56.63,56.57,56.57,1100.0,39.5344,39.5484,39.5065,39.5065,1100.0
2011-07-21 15:10:00,56.56,56.56,56.54,56.54,1500.0,39.4995,39.4995,39.4855,39.4855,1500.0
2011-07-21 15:15:00,56.56,56.65,56.56,56.65,2300.0,39.4995,39.5623,39.4995,39.5623,2300.0
2011-07-21 15:20:00,56.65,56.65,56.58,56.63,6900.0,39.5623,39.5623,39.5135,39.5484,6900.0
2011-07-21 15:25:00,56.62,56.63,56.62,56.63,1400.0,39.5414,39.5484,39.5414,39.5484,1400.0
2011-07-21 15:30:00,56.62,56.62,56.6,56.6,1600.0,39.5414,39.5414,39.5274,39.5274,1600.0
2011-07-21 15:35:00,56.6,56.6,56.54,56.55,2900.0,39.5274,39.5274,39.4855,39.4925,2900.0
2011-07-21 15:40:00,56.55,56.59,56.55,56.58,1000.0,39.4925,39.5204,39.4925,39.5135,1000.0
2011-07-21 15:45:00,56.59,56.62,56.58,56.58,3200.0,39.5204,39.5414,39.5135,39.5135,3200.0
2011-07-21 15:50:00,56.6,56.6,56.56,56.56,4200.0,39.5274,39.5274,39.4995,39.4995,4200.0
2011-07-21 15:55:00,56.56,56.57,56.54,56.54,2700.0,39.4995,39.5065,39.4855,39.4855,2700.0
2011-07-22 09:30:00,56.54,56.63,56.5,56.55,53000.0,39.4855,39.5484,39.4576,39.4925,53000.0
2011-07-22 09:35:00,56.54,56.58,56.46,56.47,3500.0,39.4855,39.5135,39.4297,39.4366,3500.0
2011-07-22 09:40:00,56.46,56.46,56.4,56.41,2200.0,39.4297,39.4297,39.3878,39.3947,2200.0
2011-07-22 09:45:00,56.41,56.42,56.33,56.37,1000.0,39.3947,39.4017,39.3389,39.3668,1000.0
2011-07-22 09:50:00,56.37,56.39,56.32,56.32,1500.0,39.3668,39.3808,39.3319,39.3319,1500.0
2011-07-22 09:55:00,56.32,56.38,56.32,56.35,1200.0,39.3319,39.3738,39.3319,39.3528,1200.0
2011-07-22 10:00:00,56.29,56.33,56.29,56.32,2800.0,39.3109,39.3389,39.3109,39.3319,2800.0
2011-07-22 10:05:00,56.38,56.42,56.35,56.35,1400.0,39.3738,39.4017,39.3528,39.3528,1400.0
2011-07-22 10:10:00,56.33,56.41,56.33,56.41,1100.0,39.3389,39.3947,39.3389,39.3947,1100.0
2011-07-22 10:15:00,56.39,56.4,56.28,56.33,2400.0,39.3808,39.3878,39.3039,39.3389,2400.0
2011-07-22 10:20:00,56.32,56.34,56.23,56.23,1600.0,39.3319,39.3459,39.269,39.269,1600.0
2011-07-22 10:25:00,56.26,56.28,56.25,56.28,2000.0,39.29,39.3039,39.283,39.3039,2000.0
2011-07-22 10:30:00,56.29,56.33,56.29,56.33,800.0,39.3109,39.3389,39.3109,39.3389,800.0
2011-07-22 10:35:00,56.31,56.35,56.31,56.35,400.0,39.3249,39.3528,39.3249,39.3528,400.0
2011-07-22 10:40:00,56.36,56.39,56.36,56.36,5600.0,39.3598,39.3808,39.3598,39.3598,5600.0
2011-07-22 10:45:00,56.35,56.36,56.34,56.35,1300.0,39.3528,39.3598,39.3459,39.3528,1300.0
2011-07-22 10:50:00,56.35,56.35,56.33,56.34,700.0,39.3528,39.3528,39.3389,39.3459,700.0
2011-07-22 10:55:00,56.33,56.38,56.33,56.38,2200.0,39.3389,39.3738,39.3389,39.3738,2200.0
2011-07-22 11:00:00,56.38,56.43,56.38,56.42,800.0,39.3738,39.4087,39.3738,39.4017,800.0
2011-07-22 11:05:00,56.41,56.41,56.38,56.38,1500.0,39.3947,39.3947,39.3738,39.3738,1500.0
2011-07-22 11:10:00,56.4,56.4,56.39,56.39,300.0,39.3878,39.3878,39.3808,39.3808,300.0
2011-07-22 11:15:00,56.42,56.43,56.39,56.39,4000.0,39.4017,39.4087,39.3808,39.3808,4000.0
2011-07-22 11:20:00,56.38,56.4,56.37,56.4,1600.0,39.3738,39.3878,39.3668,39.3878,1600.0
2011-07-22 11:25:00,56.38,56.38,56.36,56.37,4900.0,39.3738,39.3738,39.3598,39.3668,4900.0
2011-07-22 11:30:00,56.38,56.4,56.37,56.4,8100.0,39.3738,39.3878,39.3668,39.3878,8100.0
2011-07-22 11:35:00,56.41,56.45,56.38,56.45,1700.0,39.3947,39.4227,39.3738,39.4227,1700.0
2011-07-22 11:40:00,56.44,56.47,56.43,56.47,600.0,39.4157,39.4366,39.4087,39.4366,600.0
2011-07-22 11:45:00,56.47,56.47,56.47,56.47,100.0,39.4366,39.4366,39.4366,39.4366,100.0
2011-07-22 11:50:00,56.46,56.46,56.45,56.45,700.0,39.4297,39.4297,39.4227,39.4227,700.0
2011-07-22 11:55:00,56.46,56.49,56.46,56.46,5100.0,39.4297,39.4506,39.4297,39.4297,5100.0
2011-07-22 12:00:00,56.43,56.43,56.43,56.43,3000.0,39.4087,39.4087,39.4087,39.4087,3000.0
2011-07-22 12:05:00,56.45,56.48,56.45,56.47,1200.0,39.4227,39.4436,39.4227,39.4366,1200.0
2011-07-22 12:10:00,56.52,56.56,56.5,56.54,6700.0,39.4716,39.4995,39.4576,39.4855,6700.0
2011-07-22 12:15:00,56.56,56.56,56.51,56.51,2000.0,39.4995,39.4995,39.4646,39.4646,2000.0
2011-07-22 12:20:00,56.51,56.52,56.48,56.48,1600.0,39.4646,39.4716,39.4436,39.4436,1600.0
2011-07-22 12:25:00,56.49,56.51,56.49,56.51,2200.0,39.4506,39.4646,39.4506,39.4646,2200.0
2011-07-22 12:30:00,56.5,56.51,56.49,56.51,800.0,39.4576,39.4646,39.4506,39.4646,800.0
2011-07-22 12:35:00,56.5,56.51,56.45,56.45,1600.0,39.4576,39.4646,39.4227,39.4227,1600.0
2011-07-22 12:40:00,56.46,56.47,56.46,56.46,1300.0,39.4297,39.4366,39.4297,39.4297,1300.0
2011-07-22 12:45:00,56.48,56.48,56.48,56.48,200.0,39.4436,39.4436,39.4436,39.4436,200.0
2011-07-22 12:50:00,56.49,56.51,56.49,56.51,1300.0,39.4506,39.4646,39.4506,39.4646,1300.0
2011-07-22 12:55:00,56.49,56.54,56.49,56.52,3800.0,39.4506,39.4855,39.4506,39.4716,3800.0
2011-07-22 13:00:00,56.52,56.52,56.52,56.52,0.0,39.4716,39.4716,39.4716,39.4716,0.0
2011-07-22 13:05:00,56.49,56.51,56.49,56.5,2000.0,39.4506,39.4646,39.4506,39.4576,2000.0
2011-07-22 13:10:00,56.49,56.51,56.49,56.5,3300.0,39.4506,39.4646,39.4506,39.4576,3300.0
2011-07-22 13:15:00,56.49,56.5,56.48,56.49,2200.0,39.4506,39.4576,39.4436,39.4506,2200.0
2011-07-22 13:20:00,56.48,56.48,56.48,56.48,400.0,39.4436,39.4436,39.4436,39.4436,400.0
2011-07-22 13:25:00,56.49,56.49,56.49,56.49,100.0,39.4506,39.4506,39.4506,39.4506,100.0
2011-07-22 13:30:00,56.48,56.49,56.48,56.48,800.0,39.4436,39.4506,39.4436,39.4436,800.0
2011-07-22 13:35:00,56.49,56.49,56.47,56.47,1300.0,39.4506,39.4506,39.4366,39.4366,1300.0
2011-07-22 13:40:00,56.49,56.5,56.48,56.48,900.0,39.4506,39.4576,39.4436,39.4436,900.0
2011-07-22 13:45:00,56.48,56.49,56.48,56.48,900.0,39.4436,39.4506,39.4436,39.4436,900.0
2011-07-22 13:50:00,56.48,56.48,56.48,56.48,0.0,39.4436,39.4436,39.4436,39.4436,0.0
2011-07-22 13:55:00,56.48,56.49,56.47,56.47,1100.0,39.4436,39.4506,39.4366,39.4366,1100.0
2011-07-22 14:00:00,56.47,56.48,56.47,56.47,500.0,39.4366,39.4436,39.4366,39.4366,500.0
2011-07-22 14:05:00,56.43,56.47,56.43,56.46,18100.0,39.4087,39.4366,39.4087,39.4297,18100.0
2011-07-22 14:10:00,56.45,56.46,56.45,56.46,12800.0,39.4227,39.4297,39.4227,39.4297,12800.0
2011-07-22 14:15:00,56.45,56.47,56.45,56.47,700.0,39.4227,39.4366,39.4227,39.4366,700.0
2011-07-22 14:20:00,56.46,56.46,56.46,56.46,200.0,39.4297,39.4297,39.4297,39.4297,200.0
2011-07-22 14:25:00,56.45,56.45,56.43,56.44,6200.0,39.4227,39.4227,39.4087,39.4157,6200.0
2011-07-22 14:30:00,56.43,56.45,56.43,56.45,1300.0,39.4087,39.4227,39.4087,39.4227,1300.0
2011-07-22 14:35:00,56.45,56.47,56.44,56.45,28000.0,39.4227,39.4366,39.4157,39.4227,28000.0
2011-07-22 14:40:00,56.46,56.46,56.46,56.46,300.0,39.4297,39.4297,39.4297,39.4297,300.0
2011-07-22 14:45:00,56.46,56.47,56.45,56.47,3100.0,39.4297,39.4366,39.4227,39.4366,3100.0
2011-07-22 14:50:00,56.47,56.48,56.47,56.48,400.0,39.4366,39.4436,39.4366,39.4436,400.0
2011-07-22 14:55:00,56.47,56.48,56.47,56.48,6700.0,39.4366,39.4436,39.4366,39.4436,6700.0
2011-07-22 15:00:00,56.49,56.51,56.48,56.5,5300.0,39.4506,39.4646,39.4436,39.4576,5300.0
2011-07-22 15:05:00,56.5,56.5,56.47,56.48,2900.0,39.4576,39.4576,39.4366,39.4436,2900.0
2011-07-22 15:10:00,56.48,56.48,56.45,56.45,7900.0,39.4436,39.4436,39.4227,39.4227,7900.0
2011-07-22 15:15:00,56.45,56.45,56.42,56.42,10200.0,39.4227,39.4227,39.4017,39.4017,10200.0
2011-07-22 15:20:00,56.46,56.46,56.44,56.44,900.0,39.4297,39.4297,39.4157,39.4157,900.0
2011-07-22 15:25:00,56.44,56.44,56.43,56.43,2100.0,39.4157,39.4157,39.4087,39.4087,2100.0
2011-07-22 15:30:00,56.43,56.44,56.39,56.39,3700.0,39.4087,39.4157,39.3808,39.3808,3700.0
2011-07-22 15:35:00,56.39,56.41,56.39,56.4,3900.0,39.3808,39.3947,39.3808,39.3878,3900.0
2011-07-22 15:40:00,56.38,56.39,56.36,56.39,4000.0,39.3738,39.3808,39.3598,39.3808,4000.0
2011-07-22 15:45:00,56.4,56.46,56.4,56.45,1800.0,39.3878,39.4297,39.3878,39.4227,1800.0
2011-07-22 15:50:00,56.45,56.46,56.44,56.45,3800.0,39.4227,39.4297,39.4157,39.4227,3800.0
2011-07-22 15:55:00,56.45,56.48,56.44,56.48,3000.0,39.4227,39.4436,39.4157,39.4436,3000.0
2011-07-25 09:30:00,55.97,55.97,55.88,55.95,21500.0,39.0875,39.0875,39.0246,39.0735,21500.0
2011-07-25 09:35:00,55.98,56.0,55.92,55.94,1400.0,39.0944,39.1084,39.0525,39.0665,1400.0
2011-07-25 09:40:00,55.97,55.97,55.84,55.87,2100.0,39.0875,39.0875,38.9967,39.0176,2100.0
2011-07-25 09:45:00,55.88,55.99,55.88,55.91,8700.0,39.0246,39.1014,39.0246,39.0456,8700.0
2011-07-25 09:50:00,55.95,55.97,55.91,55.91,3600.0,39.0735,39.0875,39.0456,39.0456,3600.0
2011-07-25 09:55:00,55.9,56.0,55.9,55.99,4600.0,39.0386,39.1084,39.0386,39.1014,4600.0
2011-07-25 10:00:00,56.02,56.05,56.02,56.03,4800.0,39.1224,39.1433,39.1224,39.1294,4800.0
2011-07-25 10:05:00,56.03,56.06,56.01,56.06,1400.0,39.1294,39.1503,39.1154,39.1503,1400.0
2011-07-25 10:10:00,56.15,56.15,56.06,56.06,500.0,39.2132,39.2132,39.1503,39.1503,500.0
2011-07-25 10:15:00,56.1,56.1,56.08,56.09,300.0,39.1782,39.1782,39.1643,39.1713,300.0
2011-07-25 10:20:00,56.13,56.18,56.13,56.15,2500.0,39.1992,39.2341,39.1992,39.2132,2500.0
2011-07-25 10:25:00,56.16,56.17,56.14,56.14,2400.0,39.2201,39.2271,39.2062,39.2062,2400.0
2011-07-25 10:30:00,56.14,56.17,56.12,56.15,2100.0,39.2062,39.2271,39.1922,39.2132,2100.0
2011-07-25 10:35:00,56.12,56.12,56.1,56.1,400.0,39.1922,39.1922,39.1782,39.1782,400.0
2011-07-25 10:40:00,56.12,56.18,56.12,56.18,1800.0,39.1922,39.2341,39.1922,39.2341,1800.0
2011-07-25 10:45:00,56.15,56.17,56.15,56.15,2200.0,39.2132,39.2271,39.2132,39.2132,2200.0
2011-07-25 10:50:00,56.11,56.12,56.06,56.09,2600.0,39.1852,39.1922,39.1503,39.1713,2600.0
2011-07-25 10:55:00,56.06,56.1,56.05,56.1,3100.0,39.1503,39.1782,39.1433,39.1782,3100.0
2011-07-25 11:00:00,56.12,56.13,56.11,56.12,5600.0,39.1922,39.1992,39.1852,39.1922,5600.0
2011-07-25 11:05:00,56.12,56.15,56.11,56.11,4900.0,39.1922,39.2132,39.1852,39.1852,4900.0
2011-07-25 11:10:00,56.1,56.11,56.09,56.09,1600.0,39.1782,39.1852,39.1713,39.1713,1600.0
2011-07-25 11:15:00,56.1,56.13,56.1,56.13,400.0,39.1782,39.1992,39.1782,39.1992,400.0
2011-07-25 11:20:00,56.14,56.17,56.11,56.17,2400.0,39.2062,39.2271,39.1852,39.2271,2400.0
2011-07-25 11:25:00,56.22,56.24,56.2,56.21,2300.0,39.262,39.276,39.2481,39.2551,2300.0
2011-07-25 11:30:00,56.2,56.21,56.19,56.21,2600.0,39.2481,39.2551,39.2411,39.2551,2600.0
2011-07-25 11:35:00,56.22,56.23,56.21,56.21,1100.0,39.262,39.269,39.2551,39.2551,1100.0
2011-07-25 11:40:00,56.19,56.19,56.17,56.17,600.0,39.2411,39.2411,39.2271,39.2271,600.0
2011-07-25 11:45:00,56.17,56.2,56.17,56.17,4600.0,39.2271,39.2481,39.2271,39.2271,4600.0
2011-07-25 11:50:00,56.16,56.16,56.14,56.14,3100.0,39.2201,39.2201,39.2062,39.2062,3100.0
2011-07-25 11:55:00,56.14,56.18,56.14,56.17,1200.0,39.2062,39.2341,39.2062,39.2271,1200.0
2011-07-25 12:00:00,56.18,56.2,56.16,56.16,3700.0,39.2341,39.2481,39.2201,39.2201,3700.0
2011-07-25 12:05:00,56.19,56.2,56.19,56.2,600.0,39.2411,39.2481,39.2411,39.2481,600.0
2011-07-25 12:10:00,56.2,56.2,56.2,56.2,1000.0,39.2481,39.2481,39.2481,39.2481,1000.0
2011-07-25 12:15:00,56.21,56.21,56.2,56.2,200.0,39.2551,39.2551,39.2481,39.2481,200.0
2011-07-25 12:20:00,56.17,56.17,56.17,56.17,200.0,39.2271,39.2271,39.2271,39.2271,200.0
2011-07-25 12:25:00,56.17,56.17,56.17,56.17,0.0,39.2271,39.2271,39.2271,39.2271,0.0
2011-07-25 12:30:00,56.22,56.25,56.22,56.24,6600.0,39.262,39.283,39.262,39.276,6600.0
2011-07-25 12:35:00,56.24,56.27,56.24,56.27,5200.0,39.276,39.297,39.276,39.297,5200.0
2011-07-25 12:40:00,56.28,56.28,56.28,56.28,100.0,39.3039,39.3039,39.3039,39.3039,100.0
2011-07-25 12:45:00,56.3,56.3,56.28,56.3,1600.0,39.3179,39.3179,39.3039,39.3179,1600.0
2011-07-25 12:50:00,56.28,56.28,56.28,56.28,400.0,39.3039,39.3039,39.3039,39.3039,400.0
2011-07-25 12:55:00,56.29,56.29,56.27,56.27,3700.0,39.3109,39.3109,39.297,39.297,3700.0
2011-07-25 13:00:00,56.27,56.27,56.27,56.27,0.0,39.297,39.297,39.297,39.297,0.0
2011-07-25 13:05:00,56.33,56.33,56.33,56.33,200.0,39.3389,39.3389,39.3389,39.3389,200.0
2011-07-25 13:10:00,56.3,56.32,56.29,56.32,4600.0,39.3179,39.3319,39.3109,39.3319,4600.0
2011-07-25 13:15:00,56.3,56.31,56.3,56.31,1300.0,39.3179,39.3249,39.3179,39.3249,1300.0
2011-07-25 13:20:00,56.33,56.33,56.32,56.32,600.0,39.3389,39.3389,39.3319,39.3319,600.0
2011-07-25 13:25:00,56.29,56.31,56.29,56.31,2300.0,39.3109,39.3249,39.3109,39.3249,2300.0
2011-07-25 13:30:00,56.29,56.29,56.29,56.29,100.0,39.3109,39.3109,39.3109,39.3109,100.0
2011-07-25 13:35:00,56.3,56.3,56.28,56.28,800.0,39.3179,39.3179,39.3039,39.3039,800.0
2011-07-25 13:40:00,56.26,56.26,56.26,56.26,500.0,39.29,39.29,39.29,39.29,500.0
2011-07-25 13:45:00,56.24,56.29,56.24,56.26,23200.0,39.276,39.3109,39.276,39.29,23200.0
2011-07-25 13:50:00,56.26,56.27,56.26,56.27,1100.0,39.29,39.297,39.29,39.297,1100.0
2011-07-25 13:55:00,56.27,56.27,56.25,56.25,4800.0,39.297,39.297,39.283,39.283,4800.0
2011-07-25 14:00:00,56.24,56.3,56.24,56.3,1800.0,39.276,39.3179,39.276,39.3179,1800.0
2011-07-25 14:05:00,56.3,56.3,56.27,56.27,1100.0,39.3179,39.3179,39.297,39.297,1100.0
2011-07-25 14:10:00,56.31,56.32,56.31,56.32,300.0,39.3249,39.3319,39.3249,39.3319,300.0
2011-07-25 14:15:00,56.29,56.31,56.29,56.31,3200.0,39.3109,39.3249,39.3109,39.3249,3200.0
2011-07-25 14:20:00,56.31,56.31,56.28,56.29,6800.0,39.3249,39.3249,39.3039,39.3109,6800.0
2011-07-25 14:25:00,56.3,56.31,56.29,56.29,700.0,39.3179,39.3249,39.3109,39.3109,700.0
2011-07-25 14:30:00,56.28,56.28,56.26,56.26,400.0,39.3039,39.3039,39.29,39.29,400.0
2011-07-25 14:35:00,56.25,56.25,56.2,56.2,900.0,39.283,39.283,39.2481,39.2481,900.0
2011-07-25 14:40:00,56.2,56.24,56.19,56.19,8800.0,39.2481,39.276,39.2411,39.2411,8800.0
2011-07-25 14:45:00,56.18,56.21,56.18,56.21,1700.0,39.2341,39.2551,39.2341,39.2551,1700.0
2011-07-25 14:50:00,56.19,56.21,56.17,56.18,5400.0,39.2411,39.2551,39.2271,39.2341,5400.0
2011-07-25 14:55:00,56.2,56.22,56.2,56.21,2200.0,39.2481,39.262,39.2481,39.2551,2200.0
2011-07-25 15:00:00,56.17,56.17,56.13,56.14,3200.0,39.2271,39.2271,39.1992,39.2062,3200.0
2011-07-25 15:05:00,56.14,56.14,56.11,56.11,4300.0,39.2062,39.2062,39.1852,39.1852,4300.0
2011-07-25 15:10:00,56.11,56.14,56.11,56.14,4200.0,39.1852,39.2062,39.1852,39.2062,4200.0
2011-07-25 15:15:00,56.13,56.17,56.13,56.16,3300.0,39.1992,39.2271,39.1992,39.2201,3300.0
2011-07-25 15:20:00,56.14,56.15,56.14,56.14,1300.0,39.2062,39.2132,39.2062,39.2062,1300.0
2011-07-25 15:25:00,56.13,56.13,56.08,56.11,5100.0,39.1992,39.1992,39.1643,39.1852,5100.0
2011-07-25 15:30:00,56.12,56.14,56.11,56.12,3000.0,39.1922,39.2062,39.1852,39.1922,3000.0
2011-07-25 15:35:00,56.17,56.19,56.15,56.18,12300.0,39.2271,39.2411,39.2132,39.2341,12300.0
2011-07-25 15:40:00,56.17,56.17,56.14,56.14,5900.0,39.2271,39.2271,39.2062,39.2062,5900.0
2011-07-25 15:45:00,56.1,56.1,56.07,56.08,1000.0,39.1782,39.1782,39.1573,39.1643,1000.0
2011-07-25 15:50:00,56.08,56.1,56.07,56.08,3500.0,39.1643,39.1782,39.1573,39.1643,3500.0
2011-07-25 15:55:00,56.1,56.1,56.08,56.09,6900.0,39.1782,39.1782,39.1643,39.1713,6900.0
2011-07-26 09:30:00,56.07,56.1,56.03,56.04,9300.0,39.1573,39.1782,39.1294,39.1363,9300.0
2011-07-26 09:35:00,56.03,56.03,55.98,56.0,1600.0,39.1294,39.1294,39.0944,39.1084,1600.0
2011-07-26 09:40:00,55.96,55.96,55.93,55.93,4100.0,39.0805,39.0805,39.0595,39.0595,4100.0
2011-07-26 09:45:00,55.89,55.89,55.85,55.89,3800.0,39.0316,39.0316,39.0037,39.0316,3800.0
2011-07-26 09:50:00,55.87,55.87,55.84,55.84,2500.0,39.0176,39.0176,38.9967,38.9967,2500.0
2011-07-26 09:55:00,55.83,55.85,55.81,55.81,7900.0,38.9897,39.0037,38.9757,38.9757,7900.0
2011-07-26 10:00:00,55.89,55.91,55.83,55.84,2700.0,39.0316,39.0456,38.9897,38.9967,2700.0
2011-07-26 10:05:00,55.84,55.84,55.75,55.78,6900.0,38.9967,38.9967,38.9338,38.9548,6900.0
2011-07-26 10:10:00,55.77,55.84,55.77,55.84,7600.0,38.9478,38.9967,38.9478,38.9967,7600.0
2011-07-26 10:15:00,55.84,55.89,55.83,55.84,2100.0,38.9967,39.0316,38.9897,38.9967,2100.0
2011-07-26 10:20:00,55.83,55.83,55.82,55.83,5400.0,38.9897,38.9897,38.9827,38.9897,5400.0
2011-07-26 10:25:00,55.85,55.85,55.84,55.84,600.0,39.0037,39.0037,38.9967,38.9967,600.0
2011-07-26 10:30:00,55.84,55.84,55.83,55.83,2300.0,38.9967,38.9967,38.9897,38.9897,2300.0
2011-07-26 10:35:00,55.89,55.89,55.88,55.88,1500.0,39.0316,39.0316,39.0246,39.0246,1500.0
2011-07-26 10:40:00,55.93,55.96,55.92,55.96,1300.0,39.0595,39.0805,39.0525,39.0805,1300.0
2011-07-26 10:45:00,56.0,56.0,56.0,56.0,800.0,39.1084,39.1084,39.1084,39.1084,800.0
2011-07-26 10:50:00,56.0,56.0,56.0,56.0,300.0,39.1084,39.1084,39.1084,39.1084,300.0
2011-07-26 10:55:00,55.93,55.95,55.93,55.95,200.0,39.0595,39.0735,39.0595,39.0735,200.0
2011-07-26 11:00:00,55.97,55.99,55.97,55.97,2300.0,39.0875,39.1014,39.0875,39.0875,2300.0
2011-07-26 11:05:00,55.97,56.05,55.97,56.05,1600.0,39.0875,39.1433,39.0875,39.1433,1600.0
2011-07-26 11:10:00,56.05,56.06,56.02,56.05,12800.0,39.1433,39.1503,39.1224,39.1433,12800.0
2011-07-26 11:15:00,56.06,56.08,56.06,56.06,28600.0,39.1503,39.1643,39.1503,39.1503,28600.0
2011-07-26 11:20:00,56.05,56.07,56.04,56.06,8200.0,39.1433,39.1573,39.1363,39.1503,8200.0
2011-07-26 11:25:00,56.05,56.06,56.03,56.03,8100.0,39.1433,39.1503,39.1294,39.1294,8100.0
2011-07-26 11:30:00,56.03,56.03,56.03,56.03,500.0,39.1294,39.1294,39.1294,39.1294,500.0
2011-07-26 11:35:00,56.02,56.03,56.0,56.0,16400.0,39.1224,39.1294,39.1084,39.1084,16400.0
2011-07-26 11:40:00,55.99,56.0,55.97,55.97,2300.0,39.1014,39.1084,39.0875,39.0875,2300.0
2011-07-26 11:45:00,55.99,55.99,55.99,55.99,400.0,39.1014,39.1014,39.1014,39.1014,400.0
2011-07-26 11:50:00,55.98,55.98,55.96,55.98,800.0,39.0944,39.0944,39.0805,39.0944,800.0
2011-07-26 11:55:00,55.97,55.97,55.97,55.97,400.0,39.0875,39.0875,39.0875,39.0875,400.0
2011-07-26 12:00:00,55.99,55.99,55.96,55.96,2700.0,39.1014,39.1014,39.0805,39.0805,2700.0
2011-07-26 12:05:00,55.97,55.99,55.97,55.98,800.0,39.0875,39.1014,39.0875,39.0944,800.0
2011-07-26 12:10:00,55.98,56.04,55.98,56.02,2800.0,39.0944,39.1363,39.0944,39.1224,2800.0
2011-07-26 12:15:00,56.03,56.08,56.03,56.07,1800.0,39.1294,39.1643,39.1294,39.1573,1800.0
2011-07-26 12:20:00,56.06,56.07,56.03,56.04,2700.0,39.1503,39.1573,39.1294,39.1363,2700.0
2011-07-26 12:25:00,56.05,56.06,56.04,56.05,9400.0,39.1433,39.1503,39.1363,39.1433,9400.0
2011-07-26 12:30:00,56.03,56.03,56.02,56.02,1700.0,39.1294,39.1294,39.1224,39.1224,1700.0
2011-07-26 12:35:00,56.04,56.04,56.03,56.04,1800.0,39.1363,39.1363,39.1294,39.1363,1800.0
2011-07-26 12:40:00,56.04,56.06,56.03,56.06,5200.0,39.1363,39.1503,39.1294,39.1503,5200.0
2011-07-26 12:45:00,56.05,56.05,55.98,55.99,2400.0,39.1433,39.1433,39.0944,39.1014,2400.0
2011-07-26 12:50:00,55.99,56.0,55.99,55.99,4300.0,39.1014,39.1084,39.1014,39.1014,4300.0
2011-07-26 12:55:00,55.99,56.0,55.99,56.0,1000.0,39.1014,39.1084,39.1014,39.1084,1000.0
2011-07-26 13:00:00,56.01,56.02,56.01,56.02,200.0,39.1154,39.1224,39.1154,39.1224,200.0
2011-07-26 13:05:00,56.0,56.0,55.97,55.98,2300.0,39.1084,39.1084,39.0875,39.0944,2300.0
2011-07-26 13:10:00,55.99,55.99,55.94,55.96,6300.0,39.1014,39.1014,39.0665,39.0805,6300.0
2011-07-26 13:15:00,55.96,55.96,55.95,55.95,1700.0,39.0805,39.0805,39.0735,39.0735,1700.0
2011-07-26 13:20:00,55.95,55.95,55.93,55.93,700.0,39.0735,39.0735,39.0595,39.0595,700.0
2011-07-26 13:25:00,55.92,55.97,55.92,55.97,2800.0,39.0525,39.0875,39.0525,39.0875,2800.0
2011-07-26 13:30:00,55.96,55.97,55.96,55.97,1300.0,39.0805,39.0875,39.0805,39.0875,1300.0
2011-07-26 13:35:00,55.96,55.96,55.95,55.95,300.0,39.0805,39.0805,39.0735,39.0735,300.0
2011-07-26 13:40:00,55.94,55.95,55.94,55.94,3600.0,39.0665,39.0735,39.0665,39.0665,3600.0
2011-07-26 13:45:00,55.94,55.94,55.92,55.93,500.0,39.0665,39.0665,39.0525,39.0595,500.0
2011-07-26 13:50:00,55.96,55.99,55.95,55.99,3300.0,39.0805,39.1014,39.0735,39.1014,3300.0
2011-07-26 13:55:00,55.99,55.99,55.95,55.97,5200.0,39.1014,39.1014,39.0735,39.0875,5200.0
2011-07-26 14:00:00,55.99,56.03,55.99,56.03,700.0,39.1014,39.1294,39.1014,39.1294,700.0
2011-07-26 14:05:00,56.04,56.04,56.02,56.03,21600.0,39.1363,39.1363,39.1224,39.1294,21600.0
2011-07-26 14:10:00,56.04,56.11,56.04,56.11,7300.0,39.1363,39.1852,39.1363,39.1852,7300.0
2011-07-26 14:15:00,56.09,56.12,56.09,56.12,600.0,39.1713,39.1922,39.1713,39.1922,600.0
2011-07-26 14:20:00,56.13,56.13,56.09,56.09,800.0,39.1992,39.1992,39.1713,39.1713,800.0
2011-07-26 14:25:00,56.1,56.1,56.1,56.1,100.0,39.1782,39.1782,39.1782,39.1782,100.0
2011-07-26 14:30:00,56.09,56.11,56.09,56.11,4400.0,39.1713,39.1852,39.1713,39.1852,4400.0
2011-07-26 14:35:00,56.12,56.12,56.08,56.08,5500.0,39.1922,39.1922,39.1643,39.1643,5500.0
2011-07-26 14:40:00,56.08,56.08,56.04,56.07,4500.0,39.1643,39.1643,39.1363,39.1573,4500.0
2011-07-26 14:45:00,56.06,56.06,56.05,56.05,1900.0,39.1503,39.1503,39.1433,39.1433,1900.0
2011-07-26 14:50:00,56.05,56.07,56.05,56.06,1600.0,39.1433,39.1573,39.1433,39.1503,1600.0
2011-07-26 14:55:00,56.06,56.07,56.03,56.03,6600.0,39.1503,39.1573,39.1294,39.1294,6600.0
2011-07-26 15:00:00,56.03,56.03,56.0,56.03,5300.0,39.1294,39.1294,39.1084,39.1294,5300.0
2011-07-26 15:05:00,56.02,56.02,55.99,56.0,3900.0,39.1224,39.1224,39.1014,39.1084,3900.0
2011-07-26 15:10:00,55.99,56.03,55.99,56.02,5600.0,39.1014,39.1294,39.1014,39.1224,5600.0
2011-07-26 15:15:00,55.98,56.0,55.96,55.98,13900.0,39.0944,39.1084,39.0805,39.0944,13900.0
2011-07-26 15:20:00,55.98,55.99,55.96,55.96,62500.0,39.0944,39.1014,39.0805,39.0805,62500.0
2011-07-26 15:25:00,55.97,55.98,55.96,55.98,1500.0,39.0875,39.0944,39.0805,39.0944,1500.0
2011-07-26 15:30:00,55.97,55.98,55.92,55.92,11000.0,39.0875,39.0944,39.0525,39.0525,11000.0
2011-07-26 15:35:00,55.92,55.93,55.89,55.9,6700.0,39.0525,39.0595,39.0316,39.0386,6700.0
2011-07-26 15:40:00,55.89,55.9,55.85,55.86,4000.0,39.0316,39.0386,39.0037,39.0106,4000.0
2011-07-26 15:45:00,55.82,55.86,55.82,55.82,4400.0,38.9827,39.0106,38.9827,38.9827,4400.0
2011-07-26 15:50:00,55.81,55.81,55.78,55.8,5800.0,38.9757,38.9757,38.9548,38.9687,5800.0
2011-07-26 15:55:00,55.8,55.84,55.8,55.84,1700.0,38.9687,38.9967,38.9687,38.9967,1700.0
2011-07-27 09:30:00,55.56,55.57,55.47,55.47,21600.0,38.8011,38.8081,38.7383,38.7383,21600.0
2011-07-27 09:35:00,55.47,55.49,55.44,55.44,15300.0,38.7383,38.7522,38.7173,38.7173,15300.0
2011-07-27 09:40:00,55.41,55.48,55.38,55.44,57400.0,38.6964,38.7453,38.6754,38.7173,57400.0
2011-07-27 09:45:00,55.39,55.44,55.38,55.43,5600.0,38.6824,38.7173,38.6754,38.7103,5600.0
2011-07-27 09:50:00,55.39,55.39,55.34,55.34,5000.0,38.6824,38.6824,38.6475,38.6475,5000.0
2011-07-27 09:55:00,55.33,55.37,55.32,55.35,2800.0,38.6405,38.6684,38.6335,38.6545,2800.0
2011-07-27 10:00:00,55.31,55.36,55.3,55.3,1500.0,38.6265,38.6615,38.6196,38.6196,1500.0
2011-07-27 10:05:00,55.3,55.3,55.17,55.17,17700.0,38.6196,38.6196,38.5288,38.5288,17700.0
2011-07-27 10:10:00,55.14,55.27,55.14,55.27,7200.0,38.5078,38.5986,38.5078,38.5986,7200.0
2011-07-27 10:15:00,55.25,55.26,55.24,55.24,800.0,38.5846,38.5916,38.5777,38.5777,800.0
2011-07-27 10:20:00,55.23,55.23,55.1,55.1,4600.0,38.5707,38.5707,38.4799,38.4799,4600.0
2011-07-27 10:25:00,55.12,55.17,55.11,55.17,11000.0,38.4938,38.5288,38.4869,38.5288,11000.0
2011-07-27 10:30:00,55.1,55.2,55.08,55.2,5800.0,38.4799,38.5497,38.4659,38.5497,5800.0
2011-07-27 10:35:00,55.19,55.21,55.18,55.21,1800.0,38.5427,38.5567,38.5357,38.5567,1800.0
2011-07-27 10:40:00,55.13,55.18,55.12,55.13,9500.0,38.5008,38.5357,38.4938,38.5008,9500.0
2011-07-27 10:45:00,55.1,55.15,55.1,55.15,2800.0,38.4799,38.5148,38.4799,38.5148,2800.0
2011-07-27 10:50:00,55.15,55.3,55.14,55.28,18700.0,38.5148,38.6196,38.5078,38.6056,18700.0
2011-07-27 10:55:00,55.27,55.27,55.24,55.27,1100.0,38.5986,38.5986,38.5777,38.5986,1100.0
2011-07-27 11:00:00,55.26,55.26,55.21,55.23,12400.0,38.5916,38.5916,38.5567,38.5707,12400.0
2011-07-27 11:05:00,55.23,55.26,55.2,55.24,20500.0,38.5707,38.5916,38.5497,38.5777,20500.0
2011-07-27 11:10:00,55.22,55.25,55.22,55.24,3000.0,38.5637,38.5846,38.5637,38.5777,3000.0
2011-07-27 11:15:00,55.28,55.29,55.26,55.28,2300.0,38.6056,38.6126,38.5916,38.6056,2300.0
2011-07-27 11:20:00,55.29,55.3,55.25,55.25,1300.0,38.6126,38.6196,38.5846,38.5846,1300.0
2011-07-27 11:25:00,55.27,55.33,55.27,55.33,3000.0,38.5986,38.6405,38.5986,38.6405,3000.0
2011-07-27 11:30:00,55.38,55.39,55.33,55.33,1200.0,38.6754,38.6824,38.6405,38.6405,1200.0
2011-07-27 11:35:00,55.33,55.33,55.23,55.26,13200.0,38.6405,38.6405,38.5707,38.5916,13200.0
2011-07-27 11:40:00,55.27,55.29,55.26,55.27,1700.0,38.5986,38.6126,38.5916,38.5986,1700.0
2011-07-27 11:45:00,55.27,55.29,55.25,55.29,7000.0,38.5986,38.6126,38.5846,38.6126,7000.0
2011-07-27 11:50:00,55.27,55.27,55.2,55.22,4000.0,38.5986,38.5986,38.5497,38.5637,4000.0
2011-07-27 11:55:00,55.24,55.25,55.17,55.18,2900.0,38.5777,38.5846,38.5288,38.5357,2900.0
2011-07-27 12:00:00,55.19,55.19,55.16,55.17,1400.0,38.5427,38.5427,38.5218,38.5288,1400.0
2011-07-27 12:05:00,55.15,55.17,55.14,55.14,1500.0,38.5148,38.5288,38.5078,38.5078,1500.0
2011-07-27 12:10:00,55.16,55.24,55.16,55.21,4800.0,38.5218,38.5777,38.5218,38.5567,4800.0
2011-07-27 12:15:00,55.24,55.24,55.18,55.19,1100.0,38.5777,38.5777,38.5357,38.5427,1100.0
2011-07-27 12:20:00,55.19,55.2,55.13,55.14,3300.0,38.5427,38.5497,38.5008,38.5078,3300.0
2011-07-27 12:25:00,55.15,55.19,55.12,55.19,4600.0,38.5148,38.5427,38.4938,38.5427,4600.0
2011-07-27 12:30:00,55.2,55.2,55.15,55.15,3000.0,38.5497,38.5497,38.5148,38.5148,3000.0
2011-07-27 12:35:00,55.16,55.16,55.14,55.15,800.0,38.5218,38.5218,38.5078,38.5148,800.0
2011-07-27 12:40:00,55.16,55.22,55.15,55.21,7700.0,38.5218,38.5637,38.5148,38.5567,7700.0
2011-07-27 12:45:00,55.21,55.22,55.17,55.18,27300.0,38.5567,38.5637,38.5288,38.5357,27300.0
2011-07-27 12:50:00,55.18,55.2,55.16,55.2,5900.0,38.5357,38.5497,38.5218,38.5497,5900.0
2011-07-27 12:55:00,55.2,55.2,55.15,55.16,19600.0,38.5497,38.5497,38.5148,38.5218,19600.0
2011-07-27 13:00:00,55.13,55.15,55.11,55.15,3900.0,38.5008,38.5148,38.4869,38.5148,3900.0
2011-07-27 13:05:00,55.12,55.17,55.1,55.17,5200.0,38.4938,38.5288,38.4799,38.5288,5200.0
2011-07-27 13:10:00,55.17,55.18,55.13,55.14,1000.0,38.5288,38.5357,38.5008,38.5078,1000.0
2011-07-27 13:15:00,55.11,55.12,55.08,55.1,6400.0,38.4869,38.4938,38.4659,38.4799,6400.0
2011-07-27 13:20:00,55.11,55.11,55.07,55.07,1800.0,38.4869,38.4869,38.4589,38.4589,1800.0
2011-07-27 13:25:00,55.09,55.1,55.07,55.08,1200.0,38.4729,38.4799,38.4589,38.4659,1200.0
2011-07-27 13:30:00,55.09,55.13,55.08,55.12,23600.0,38.4729,38.5008,38.4659,38.4938,23600.0
2011-07-27 13:35:00,55.1,55.11,55.08,55.09,12400.0,38.4799,38.4869,38.4659,38.4729,12400.0
2011-07-27 13:40:00,55.1,55.19,55.1,55.19,2500.0,38.4799,38.5427,38.4799,38.5427,2500.0
2011-07-27 13:45:00,55.18,55.2,55.18,55.18,1100.0,38.5357,38.5497,38.5357,38.5357,1100.0
2011-07-27 13:50:00,55.16,55.18,55.16,55.17,900.0,38.5218,38.5357,38.5218,38.5288,900.0
2011-07-27 13:55:00,55.16,55.17,55.16,55.17,1400.0,38.5218,38.5288,38.5218,38.5288,1400.0
2011-07-27 14:00:00,55.15,55.17,55.09,55.16,4200.0,38.5148,38.5288,38.4729,38.5218,4200.0
2011-07-27 14:05:00,55.15,55.16,55.12,55.15,4800.0,38.5148,38.5218,38.4938,38.5148,4800.0
2011-07-27 14:10:00,55.15,55.15,55.12,55.14,2000.0,38.5148,38.5148,38.4938,38.5078,2000.0
2011-07-27 14:15:00,55.14,55.15,55.12,55.14,1400.0,38.5078,38.5148,38.4938,38.5078,1400.0
2011-07-27 14:20:00,55.13,55.14,55.12,55.14,1300.0,38.5008,38.5078,38.4938,38.5078,1300.0
2011-07-27 14:25:00,55.13,55.13,55.02,55.02,2200.0,38.5008,38.5008,38.424,38.424,2200.0
2011-07-27 14:30:00,55.02,55.03,54.98,55.01,5200.0,38.424,38.431,38.3961,38.417,5200.0
2011-07-27 14:35:00,54.99,54.99,54.88,54.97,10100.0,38.4031,38.4031,38.3262,38.3891,10100.0
2011-07-27 14:40:00,54.96,54.96,54.88,54.89,4100.0,38.3821,38.3821,38.3262,38.3332,4100.0
2011-07-27 14:45:00,54.91,54.97,54.91,54.94,3100.0,38.3472,38.3891,38.3472,38.3681,3100.0
2011-07-27 14:50:00,54.95,54.97,54.89,54.9,2900.0,38.3751,38.3891,38.3332,38.3402,2900.0
2011-07-27 14:55:00,54.91,54.94,54.89,54.93,1000.0,38.3472,38.3681,38.3332,38.3612,1000.0
2011-07-27 15:00:00,54.95,54.98,54.93,54.95,5600.0,38.3751,38.3961,38.3612,38.3751,5600.0
2011-07-27 15:05:00,54.92,54.93,54.87,54.88,1800.0,38.3542,38.3612,38.3193,38.3262,1800.0
2011-07-27 15:10:00,54.9,54.9,54.86,54.88,2700.0,38.3402,38.3402,38.3123,38.3262,2700.0
2011-07-27 15:15:00,54.86,54.89,54.81,54.83,2400.0,38.3123,38.3332,38.2774,38.2913,2400.0
2011-07-27 15:20:00,54.84,54.85,54.78,54.81,6700.0,38.2983,38.3053,38.2564,38.2774,6700.0
2011-07-27 15:25:00,54.8,54.88,54.8,54.88,7400.0,38.2704,38.3262,38.2704,38.3262,7400.0
2011-07-27 15:30:00,54.89,54.96,54.89,54.94,3600.0,38.3332,38.3821,38.3332,38.3681,3600.0
2011-07-27 15:35:00,54.96,54.96,54.89,54.94,3000.0,38.3821,38.3821,38.3332,38.3681,3000.0
2011-07-27 15:40:00,54.92,54.92,54.85,54.85,6100.0,38.3542,38.3542,38.3053,38.3053,6100.0
2011-07-27 15:45:00,54.83,54.84,54.75,54.77,7300.0,38.2913,38.2983,38.2355,38.2494,7300.0
2011-07-27 15:50:00,54.77,54.84,54.73,54.84,8500.0,38.2494,38.2983,38.2215,38.2983,8500.0
2011-07-27 15:55:00,54.83,54.87,54.81,54.81,5100.0,38.2913,38.3193,38.2774,38.2774,5100.0
2011-07-28 09:30:00,54.76,54.92,54.7,54.88,16900.0,38.2424,38.3542,38.2005,38.3262,16900.0
2011-07-28 09:35:00,54.86,54.87,54.78,54.78,4900.0,38.3123,38.3193,38.2564,38.2564,4900.0
2011-07-28 09:40:00,54.71,54.76,54.71,54.74,4200.0,38.2075,38.2424,38.2075,38.2285,4200.0
2011-07-28 09:45:00,54.74,54.81,54.74,54.76,3900.0,38.2285,38.2774,38.2285,38.2424,3900.0
2011-07-28 09:50:00,54.78,54.82,54.78,54.82,700.0,38.2564,38.2843,38.2564,38.2843,700.0
2011-07-28 09:55:00,54.81,54.82,54.77,54.77,1900.0,38.2774,38.2843,38.2494,38.2494,1900.0
2011-07-28 10:00:00,54.85,54.85,54.69,54.79,7200.0,38.3053,38.3053,38.1936,38.2634,7200.0
2011-07-28 10:05:00,54.79,54.88,54.79,54.88,1200.0,38.2634,38.3262,38.2634,38.3262,1200.0
2011-07-28 10:10:00,54.88,54.91,54.88,54.89,1500.0,38.3262,38.3472,38.3262,38.3332,1500.0
2011-07-28 10:15:00,54.89,54.97,54.89,54.95,2900.0,38.3332,38.3891,38.3332,38.3751,2900.0
2011-07-28 10:20:00,54.87,54.88,54.87,54.87,600.0,38.3193,38.3262,38.3193,38.3193,600.0
2011-07-28 10:25:00,54.86,54.88,54.84,54.85,700.0,38.3123,38.3262,38.2983,38.3053,700.0
2011-07-28 10:30:00,54.88,54.88,54.88,54.88,600.0,38.3262,38.3262,38.3262,38.3262,600.0
2011-07-28 10:35:00,54.86,54.87,54.82,54.86,7900.0,38.3123,38.3193,38.2843,38.3123,7900.0
2011-07-28 10:40:00,54.86,54.92,54.86,54.9,2100.0,38.3123,38.3542,38.3123,38.3402,2100.0
2011-07-28 10:45:00,54.92,54.92,54.85,54.9,2200.0,38.3542,38.3542,38.3053,38.3402,2200.0
2011-07-28 10:50:00,54.89,54.91,54.89,54.91,600.0,38.3332,38.3472,38.3332,38.3472,600.0
2011-07-28 10:55:00,54.89,54.9,54.88,54.9,3800.0,38.3332,38.3402,38.3262,38.3402,3800.0
2011-07-28 11:00:00,54.91,54.98,54.91,54.98,10200.0,38.3472,38.3961,38.3472,38.3961,10200.0
2011-07-28 11:05:00,54.97,55.03,54.97,55.03,5800.0,38.3891,38.431,38.3891,38.431,5800.0
2011-07-28 11:10:00,55.03,55.05,55.0,55.05,4000.0,38.431,38.445,38.41,38.445,4000.0
2011-07-28 11:15:00,55.03,55.04,55.02,55.04,2400.0,38.431,38.438,38.424,38.438,2400.0
2011-07-28 11:20:00,55.04,55.11,55.04,55.11,1800.0,38.438,38.4869,38.438,38.4869,1800.0
2011-07-28 11:25:00,55.14,55.14,55.1,55.12,700.0,38.5078,38.5078,38.4799,38.4938,700.0
2011-07-28 11:30:00,55.12,55.13,55.11,55.11,11400.0,38.4938,38.5008,38.4869,38.4869,11400.0
2011-07-28 11:35:00,55.11,55.13,55.11,55.13,3200.0,38.4869,38.5008,38.4869,38.5008,3200.0
2011-07-28 11:40:00,55.12,55.15,55.11,55.14,9700.0,38.4938,38.5148,38.4869,38.5078,9700.0
2011-07-28 11:45:00,55.13,55.13,55.11,55.11,200.0,38.5008,38.5008,38.4869,38.4869,200.0
2011-07-28 11:50:00,55.08,55.11,55.08,55.11,1500.0,38.4659,38.4869,38.4659,38.4869,1500.0
2011-07-28 11:55:00,55.08,55.12,55.08,55.12,8700.0,38.4659,38.4938,38.4659,38.4938,8700.0
2011-07-28 12:00:00,55.12,55.12,55.12,55.12,8500.0,38.4938,38.4938,38.4938,38.4938,8500.0
2011-07-28 12:05:00,55.12,55.14,55.11,55.12,5100.0,38.4938,38.5078,38.4869,38.4938,5100.0
2011-07-28 12:10:00,55.1,55.1,55.06,55.06,2000.0,38.4799,38.4799,38.4519,38.4519,2000.0
2011-07-28 12:15:00,55.02,55.02,55.01,55.01,1000.0,38.424,38.424,38.417,38.417,1000.0
2011-07-28 12:20:00,54.99,55.0,54.99,55.0,900.0,38.4031,38.41,38.4031,38.41,900.0
2011-07-28 12:25:00,55.04,55.04,55.01,55.01,700.0,38.438,38.438,38.417,38.417,700.0
2011-07-28 12:30:00,55.01,55.01,55.01,55.01,0.0,38.417,38.417,38.417,38.417,0.0
2011-07-28 12:35:00,54.95,54.97,54.95,54.97,1800.0,38.3751,38.3891,38.3751,38.3891,1800.0
2011-07-28 12:40:00,54.98,54.98,54.96,54.96,700.0,38.3961,38.3961,38.3821,38.3821,700.0
2011-07-28 12:45:00,54.97,54.97,54.94,54.94,700.0,38.3891,38.3891,38.3681,38.3681,700.0
2011-07-28 12:50:00,54.94,54.94,54.92,54.93,3500.0,38.3681,38.3681,38.3542,38.3612,3500.0
2011-07-28 12:55:00,54.99,54.99,54.98,54.99,1600.0,38.4031,38.4031,38.3961,38.4031,1600.0
2011-07-28 13:00:00,54.97,55.0,54.95,54.96,1700.0,38.3891,38.41,38.3751,38.3821,1700.0
2011-07-28 13:05:00,54.96,54.96,54.95,54.95,2700.0,38.3821,38.3821,38.3751,38.3751,2700.0
2011-07-28 13:10:00,54.94,55.01,54.94,54.97,15100.0,38.3681,38.417,38.3681,38.3891,15100.0
2011-07-28 13:15:00,54.98,54.99,54.93,54.93,18400.0,38.3961,38.4031,38.3612,38.3612,18400.0
2011-07-28 13:20:00,54.92,54.92,54.89,54.89,3100.0,38.3542,38.3542,38.3332,38.3332,3100.0
2011-07-28 13:25:00,54.89,54.93,54.89,54.93,3100.0,38.3332,38.3612,38.3332,38.3612,3100.0
2011-07-28 13:30:00,54.93,54.93,54.92,54.92,200.0,38.3612,38.3612,38.3542,38.3542,200.0
2011-07-28 13:35:00,54.93,54.96,54.93,54.94,1900.0,38.3612,38.3821,38.3612,38.3681,1900.0
2011-07-28 13:40:00,54.97,54.97,54.94,54.95,11400.0,38.3891,38.3891,38.3681,38.3751,11400.0
2011-07-28 13:45:00,54.96,54.97,54.92,54.94,4300.0,38.3821,38.3891,38.3542,38.3681,4300.0
2011-07-28 13:50:00,54.94,54.99,54.94,54.98,10500.0,38.3681,38.4031,38.3681,38.3961,10500.0
2011-07-28 13:55:00,54.95,54.99,54.94,54.95,14400.0,38.3751,38.4031,38.3681,38.3751,14400.0
2011-07-28 14:00:00,54.96,54.96,54.92,54.92,2000.0,38.3821,38.3821,38.3542,38.3542,2000.0
2011-07-28 14:05:00,54.91,54.91,54.83,54.84,2800.0,38.3472,38.3472,38.2913,38.2983,2800.0
2011-07-28 14:10:00,54.83,54.83,54.78,54.8,4500.0,38.2913,38.2913,38.2564,38.2704,4500.0
2011-07-28 14:15:00,54.82,54.83,54.8,54.8,1100.0,38.2843,38.2913,38.2704,38.2704,1100.0
2011-07-28 14:20:00,54.81,54.83,54.81,54.82,2800.0,38.2774,38.2913,38.2774,38.2843,2800.0
2011-07-28 14:25:00,54.78,54.79,54.74,54.78,5700.0,38.2564,38.2634,38.2285,38.2564,5700.0
2011-07-28 14:30:00,54.74,54.79,54.72,54.77,12900.0,38.2285,38.2634,38.2145,38.2494,12900.0
2011-07-28 14:35:00,54.75,54.75,54.73,54.74,1900.0,38.2355,38.2355,38.2215,38.2285,1900.0
2011-07-28 14:40:00,54.74,54.8,54.74,54.8,4500.0,38.2285,38.2704,38.2285,38.2704,4500.0
2011-07-28 14:45:00,54.77,54.78,54.77,54.78,2100.0,38.2494,38.2564,38.2494,38.2564,2100.0
2011-07-28 14:50:00,54.82,54.84,54.8,54.84,2400.0,38.2843,38.2983,38.2704,38.2983,2400.0
2011-07-28 14:55:00,54.85,54.85,54.78,54.8,1900.0,38.3053,38.3053,38.2564,38.2704,1900.0
2011-07-28 15:00:00,54.77,54.77,54.72,54.72,1500.0,38.2494,38.2494,38.2145,38.2145,1500.0
2011-07-28 15:05:00,54.71,54.76,54.71,54.74,900.0,38.2075,38.2424,38.2075,38.2285,900.0
2011-07-28 15:10:00,54.71,54.72,54.68,54.69,18800.0,38.2075,38.2145,38.1866,38.1936,18800.0
2011-07-28 15:15:00,54.69,54.69,54.64,54.67,2000.0,38.1936,38.1936,38.1586,38.1796,2000.0
2011-07-28 15:20:00,54.64,54.65,54.61,54.61,4400.0,38.1586,38.1656,38.1377,38.1377,4400.0
2011-07-28 15:25:00,54.62,54.64,54.54,54.54,7200.0,38.1447,38.1586,38.0888,38.0888,7200.0
2011-07-28 15:30:00,54.57,54.58,54.5,54.5,8600.0,38.1097,38.1167,38.0609,38.0609,8600.0
2011-07-28 15:35:00,54.51,54.57,54.51,54.56,2600.0,38.0678,38.1097,38.0678,38.1028,2600.0
2011-07-28 15:40:00,54.56,54.56,54.44,54.44,7100.0,38.1028,38.1028,38.019,38.019,7100.0
2011-07-28 15:45:00,54.42,54.47,54.4,54.45,5900.0,38.005,38.0399,37.991,38.0259,5900.0
2011-07-28 15:50:00,54.47,54.52,54.46,54.52,2700.0,38.0399,38.0748,38.0329,38.0748,2700.0
2011-07-28 15:55:00,54.51,54.52,54.48,54.48,5200.0,38.0678,38.0748,38.0469,38.0469,5200.0
2011-07-29 09:30:00,53.95,53.95,53.83,53.86,31400.0,37.6768,37.6768,37.593,37.6139,31400.0
2011-07-29 09:35:00,53.85,53.92,53.74,53.77,12400.0,37.6069,37.6558,37.5301,37.5511,12400.0
2011-07-29 09:40:00,53.82,53.88,53.77,53.78,6600.0,37.586,37.6279,37.5511,37.558,6600.0
2011-07-29 09:45:00,53.78,53.88,53.7,53.86,19900.0,37.558,37.6279,37.5022,37.6139,19900.0
2011-07-29 09:50:00,53.89,53.93,53.87,53.93,900.0,37.6349,37.6628,37.6209,37.6628,900.0
2011-07-29 09:55:00,53.96,54.08,53.93,54.0,8100.0,37.6837,37.7675,37.6628,37.7117,8100.0
2011-07-29 10:00:00,53.98,53.99,53.93,53.99,3000.0,37.6977,37.7047,37.6628,37.7047,3000.0
2011-07-29 10:05:00,54.04,54.15,54.03,54.09,6300.0,37.7396,37.8164,37.7326,37.7745,6300.0
2011-07-29 10:10:00,54.09,54.09,54.03,54.05,3400.0,37.7745,37.7745,37.7326,37.7466,3400.0
2011-07-29 10:15:00,54.08,54.08,53.98,54.01,25300.0,37.7675,37.7675,37.6977,37.7187,25300.0
2011-07-29 10:20:00,54.02,54.16,54.01,54.15,1700.0,37.7256,37.8234,37.7187,37.8164,1700.0
2011-07-29 10:25:00,54.13,54.13,54.06,54.1,4800.0,37.8025,37.8025,37.7536,37.7815,4800.0
2011-07-29 10:30:00,54.11,54.13,54.05,54.12,2700.0,37.7885,37.8025,37.7466,37.7955,2700.0
2011-07-29 10:35:00,54.12,54.17,54.04,54.11,5000.0,37.7955,37.8304,37.7396,37.7885,5000.0
2011-07-29 10:40:00,54.11,54.11,54.04,54.07,5200.0,37.7885,37.7885,37.7396,37.7606,5200.0
2011-07-29 10:45:00,54.07,54.21,53.99,54.2,14200.0,37.7606,37.8583,37.7047,37.8514,14200.0
2011-07-29 10:50:00,54.24,54.28,54.24,54.27,2600.0,37.8793,37.9072,37.8793,37.9002,2600.0
2011-07-29 10:55:00,54.34,54.41,54.32,54.35,3500.0,37.9491,37.998,37.9352,37.9561,3500.0
2011-07-29 11:00:00,54.32,54.34,54.27,54.29,1800.0,37.9352,37.9491,37.9002,37.9142,1800.0
2011-07-29 11:05:00,54.32,54.51,54.32,54.51,800.0,37.9352,38.0678,37.9352,38.0678,800.0
2011-07-29 11:10:00,54.49,54.54,54.47,54.47,5700.0,38.0539,38.0888,38.0399,38.0399,5700.0
2011-07-29 11:15:00,54.47,54.6,54.47,54.6,1700.0,38.0399,38.1307,38.0399,38.1307,1700.0
2011-07-29 11:20:00,54.56,54.57,54.55,54.55,700.0,38.1028,38.1097,38.0958,38.0958,700.0
2011-07-29 11:25:00,54.59,54.59,54.42,54.42,1600.0,38.1237,38.1237,38.005,38.005,1600.0
2011-07-29 11:30:00,54.44,54.44,54.4,54.4,7400.0,38.019,38.019,37.991,37.991,7400.0
2011-07-29 11:35:00,54.39,54.39,54.39,54.39,100.0,37.984,37.984,37.984,37.984,100.0
2011-07-29 11:40:00,54.37,54.42,54.37,54.42,800.0,37.9701,38.005,37.9701,38.005,800.0
2011-07-29 11:45:00,54.42,54.42,54.33,54.33,7600.0,38.005,38.005,37.9421,37.9421,7600.0
2011-07-29 11:50:00,54.35,54.41,54.35,54.39,1900.0,37.9561,37.998,37.9561,37.984,1900.0
2011-07-29 11:55:00,54.39,54.42,54.39,54.39,8100.0,37.984,38.005,37.984,37.984,8100.0
2011-07-29 12:00:00,54.4,54.41,54.31,54.32,2300.0,37.991,37.998,37.9282,37.9352,2300.0
2011-07-29 12:05:00,54.3,54.35,54.29,54.35,2200.0,37.9212,37.9561,37.9142,37.9561,2200.0
2011-07-29 12:10:00,54.35,54.36,54.23,54.23,4600.0,37.9561,37.9631,37.8723,37.8723,4600.0
2011-07-29 12:15:00,54.26,54.29,54.26,54.28,2300.0,37.8933,37.9142,37.8933,37.9072,2300.0
2011-07-29 12:20:00,54.27,54.31,54.25,54.31,9700.0,37.9002,37.9282,37.8863,37.9282,9700.0
2011-07-29 12:25:00,54.29,54.33,54.29,54.3,5000.0,37.9142,37.9421,37.9142,37.9212,5000.0
2011-07-29 12:30:00,54.28,54.3,54.24,54.24,3200.0,37.9072,37.9212,37.8793,37.8793,3200.0
2011-07-29 12:35:00,54.21,54.33,54.21,54.3,4500.0,37.8583,37.9421,37.8583,37.9212,4500.0
2011-07-29 12:40:00,54.28,54.34,54.28,54.32,2600.0,37.9072,37.9491,37.9072,37.9352,2600.0
2011-07-29 12:45:00,54.31,54.31,54.23,54.23,4700.0,37.9282,37.9282,37.8723,37.8723,4700.0
2011-07-29 12:50:00,54.23,54.24,54.2,54.2,1700.0,37.8723,37.8793,37.8514,37.8514,1700.0
2011-07-29 12:55:00,54.19,54.23,54.19,54.19,1700.0,37.8444,37.8723,37.8444,37.8444,1700.0
2011-07-29 13:00:00,54.2,54.24,54.16,54.16,2800.0,37.8514,37.8793,37.8234,37.8234,2800.0
2011-07-29 13:05:00,54.17,54.25,54.17,54.25,4800.0,37.8304,37.8863,37.8304,37.8863,4800.0
2011-07-29 13:10:00,54.26,54.26,54.22,54.23,1400.0,37.8933,37.8933,37.8653,37.8723,1400.0
2011-07-29 13:15:00,54.22,54.22,54.19,54.2,1800.0,37.8653,37.8653,37.8444,37.8514,1800.0
2011-07-29 13:20:00,54.22,54.29,54.22,54.29,10300.0,37.8653,37.9142,37.8653,37.9142,10300.0
2011-07-29 13:25:00,54.29,54.29,54.26,54.27,4700.0,37.9142,37.9142,37.8933,37.9002,4700.0
2011-07-29 13:30:00,54.26,54.29,54.23,54.28,5800.0,37.8933,37.9142,37.8723,37.9072,5800.0
2011-07-29 13:35:00,54.29,54.3,54.26,54.29,2900.0,37.9142,37.9212,37.8933,37.9142,2900.0
2011-07-29 13:40:00,54.32,54.33,54.3,54.32,4400.0,37.9352,37.9421,37.9212,37.9352,4400.0
2011-07-29 13:45:00,54.33,54.37,54.33,54.36,16200.0,37.9421,37.9701,37.9421,37.9631,16200.0
2011-07-29 13:50:00,54.35,54.37,54.31,54.31,14600.0,37.9561,37.9701,37.9282,37.9282,14600.0
2011-07-29 13:55:00,54.32,54.36,54.32,54.36,8900.0,37.9352,37.9631,37.9352,37.9631,8900.0
2011-07-29 14:00:00,54.35,54.36,54.33,54.36,2900.0,37.9561,37.9631,37.9421,37.9631,2900.0
2011-07-29 14:05:00,54.38,54.44,54.38,54.41,5300.0,37.9771,38.019,37.9771,37.998,5300.0
2011-07-29 14:10:00,54.41,54.41,54.35,54.37,3800.0,37.998,37.998,37.9561,37.9701,3800.0
2011-07-29 14:15:00,54.35,54.35,54.3,54.3,7400.0,37.9561,37.9561,37.9212,37.9212,7400.0
2011-07-29 14:20:00,54.28,54.28,54.26,54.28,2200.0,37.9072,37.9072,37.8933,37.9072,2200.0
2011-07-29 14:25:00,54.31,54.31,54.26,54.29,3800.0,37.9282,37.9282,37.8933,37.9142,3800.0
2011-07-29 14:30:00,54.29,54.3,54.26,54.29,4700.0,37.9142,37.9212,37.8933,37.9142,4700.0
2011-07-29 14:35:00,54.3,54.34,54.27,54.34,3600.0,37.9212,37.9491,37.9002,37.9491,3600.0
2011-07-29 14:40:00,54.38,54.4,54.35,54.35,3000.0,37.9771,37.991,37.9561,37.9561,3000.0
2011-07-29 14:45:00,54.35,54.35,54.32,54.33,4200.0,37.9561,37.9561,37.9352,37.9421,4200.0
2011-07-29 14:50:00,54.33,54.37,54.33,54.36,3100.0,37.9421,37.9701,37.9421,37.9631,3100.0
2011-07-29 14:55:00,54.37,54.37,54.31,54.31,1800.0,37.9701,37.9701,37.9282,37.9282,1800.0
2011-07-29 15:00:00,54.3,54.3,54.25,54.28,1800.0,37.9212,37.9212,37.8863,37.9072,1800.0
2011-07-29 15:05:00,54.29,54.33,54.28,54.33,3800.0,37.9142,37.9421,37.9072,37.9421,3800.0
2011-07-29 15:10:00,54.33,54.34,54.3,54.3,2700.0,37.9421,37.9491,37.9212,37.9212,2700.0
2011-07-29 15:15:00,54.3,54.35,54.28,54.29,5700.0,37.9212,37.9561,37.9072,37.9142,5700.0
2011-07-29 15:20:00,54.3,54.3,54.23,54.23,5800.0,37.9212,37.9212,37.8723,37.8723,5800.0
2011-07-29 15:25:00,54.21,54.24,54.2,54.23,800.0,37.8583,37.8793,37.8514,37.8723,800.0
2011-07-29 15:30:00,54.23,54.23,54.16,54.19,6600.0,37.8723,37.8723,37.8234,37.8444,6600.0
2011-07-29 15:35:00,54.19,54.24,54.19,54.24,2400.0,37.8444,37.8793,37.8444,37.8793,2400.0
2011-07-29 15:40:00,54.27,54.27,54.22,54.22,1700.0,37.9002,37.9002,37.8653,37.8653,1700.0
2011-07-29 15:45:00,54.19,54.19,54.08,54.1,13700.0,37.8444,37.8444,37.7675,37.7815,13700.0
2011-07-29 15:50:00,54.09,54.16,54.07,54.15,11400.0,37.7745,37.8234,37.7606,37.8164,11400.0
2011-07-29 15:55:00,54.17,54.25,54.1,54.14,15900.0,37.8304,37.8863,37.7815,37.8094,15900.0
2011-08-01 09:30:00,54.85,54.87,54.65,54.66,102500.0,38.3053,38.3193,38.1656,38.1726,102500.0
2011-08-01 09:35:00,54.63,54.64,54.53,54.6,13800.0,38.1516,38.1586,38.0818,38.1307,13800.0
2011-08-01 09:40:00,54.55,54.55,54.45,54.51,9700.0,38.0958,38.0958,38.0259,38.0678,9700.0
2011-08-01 09:45:00,54.51,54.52,54.35,54.39,13000.0,38.0678,38.0748,37.9561,37.984,13000.0
2011-08-01 09:50:00,54.38,54.39,54.29,54.32,21300.0,37.9771,37.984,37.9142,37.9352,21300.0
2011-08-01 09:55:00,54.34,54.34,54.27,54.27,4400.0,37.9491,37.9491,37.9002,37.9002,4400.0
2011-08-01 10:00:00,54.26,54.31,53.61,53.65,29900.0,37.8933,37.9282,37.4393,37.4673,29900.0
2011-08-01 10:05:00,53.66,53.9,53.66,53.87,16600.0,37.4742,37.6418,37.4742,37.6209,16600.0
2011-08-01 10:10:00,53.87,53.9,53.76,53.86,13400.0,37.6209,37.6418,37.5441,37.6139,13400.0
2011-08-01 10:15:00,53.85,53.9,53.84,53.9,4100.0,37.6069,37.6418,37.5999,37.6418,4100.0
2011-08-01 10:20:00,53.96,53.97,53.88,53.93,2100.0,37.6837,37.6907,37.6279,37.6628,2100.0
2011-08-01 10:25:00,53.9,53.92,53.87,53.87,8100.0,37.6418,37.6558,37.6209,37.6209,8100.0
2011-08-01 10:30:00,53.83,53.87,53.77,53.81,7500.0,37.593,37.6209,37.5511,37.579,7500.0
2011-08-01 10:35:00,53.82,53.87,53.81,53.81,4800.0,37.586,37.6209,37.579,37.579,4800.0
2011-08-01 10:40:00,53.84,53.88,53.83,53.87,4200.0,37.5999,37.6279,37.593,37.6209,4200.0
2011-08-01 10:45:00,53.93,53.94,53.85,53.85,6200.0,37.6628,37.6698,37.6069,37.6069,6200.0
2011-08-01 10:50:00,53.87,53.91,53.85,53.85,2800.0,37.6209,37.6488,37.6069,37.6069,2800.0
2011-08-01 10:55:00,53.82,53.84,53.78,53.78,4600.0,37.586,37.5999,37.558,37.558,4600.0
2011-08-01 11:00:00,53.78,53.78,53.68,53.68,4000.0,37.558,37.558,37.4882,37.4882,4000.0
2011-08-01 11:05:00,53.66,53.71,53.65,53.71,3300.0,37.4742,37.5092,37.4673,37.5092,3300.0
2011-08-01 11:10:00,53.76,53.76,53.66,53.68,7000.0,37.5441,37.5441,37.4742,37.4882,7000.0
2011-08-01 11:15:00,53.71,53.77,53.7,53.71,4800.0,37.5092,37.5511,37.5022,37.5092,4800.0
2011-08-01 11:20:00,53.71,53.8,53.7,53.8,11100.0,37.5092,37.572,37.5022,37.572,11100.0
2011-08-01 11:25:00,53.76,53.83,53.76,53.8,5400.0,37.5441,37.593,37.5441,37.572,5400.0
2011-08-01 11:30:00,53.77,53.78,53.63,53.66,6800.0,37.5511,37.558,37.4533,37.4742,6800.0
2011-08-01 11:35:00,53.64,53.65,53.46,53.52,13100.0,37.4603,37.4673,37.3346,37.3765,13100.0
2011-08-01 11:40:00,53.54,53.57,53.52,53.54,3200.0,37.3904,37.4114,37.3765,37.3904,3200.0
2011-08-01 11:45:00,53.54,53.59,53.53,53.58,2900.0,37.3904,37.4253,37.3834,37.4184,2900.0
2011-08-01 11:50:00,53.57,53.6,53.57,53.58,1800.0,37.4114,37.4323,37.4114,37.4184,1800.0
2011-08-01 11:55:00,53.59,53.59,53.49,53.53,4400.0,37.4253,37.4253,37.3555,37.3834,4400.0
2011-08-01 12:00:00,53.52,53.6,53.52,53.6,3600.0,37.3765,37.4323,37.3765,37.4323,3600.0
2011-08-01 12:05:00,53.61,53.62,53.49,53.58,4500.0,37.4393,37.4463,37.3555,37.4184,4500.0
2011-08-01 12:10:00,53.57,53.61,53.54,53.54,2800.0,37.4114,37.4393,37.3904,37.3904,2800.0
2011-08-01 12:15:00,53.54,53.54,53.5,53.51,3300.0,37.3904,37.3904,37.3625,37.3695,3300.0
2011-08-01 12:20:00,53.53,53.55,53.47,53.5,3200.0,37.3834,37.3974,37.3415,37.3625,3200.0
2011-08-01 12:25:00,53.48,53.57,53.48,53.57,1000.0,37.3485,37.4114,37.3485,37.4114,1000.0
2011-08-01 12:30:00,53.59,53.59,53.57,53.57,5700.0,37.4253,37.4253,37.4114,37.4114,5700.0
2011-08-01 12:35:00,53.59,53.61,53.59,53.61,1200.0,37.4253,37.4393,37.4253,37.4393,1200.0
2011-08-01 12:40:00,53.56,53.57,53.55,53.57,1700.0,37.4044,37.4114,37.3974,37.4114,1700.0
2011-08-01 12:45:00,53.56,53.6,53.55,53.6,6800.0,37.4044,37.4323,37.3974,37.4323,6800.0
2011-08-01 12:50:00,53.63,53.67,53.62,53.66,5700.0,37.4533,37.4812,37.4463,37.4742,5700.0
2011-08-01 12:55:00,53.65,53.66,53.61,53.61,2300.0,37.4673,37.4742,37.4393,37.4393,2300.0
2011-08-01 13:00:00,53.64,53.66,53.64,53.66,1600.0,37.4603,37.4742,37.4603,37.4742,1600.0
2011-08-01 13:05:00,53.61,53.61,53.57,53.59,2500.0,37.4393,37.4393,37.4114,37.4253,2500.0
2011-08-01 13:10:00,53.57,53.59,53.57,53.59,900.0,37.4114,37.4253,37.4114,37.4253,900.0
2011-08-01 13:15:00,53.58,53.64,53.57,53.61,3500.0,37.4184,37.4603,37.4114,37.4393,3500.0
2011-08-01 13:20:00,53.63,53.66,53.62,53.62,10400.0,37.4533,37.4742,37.4463,37.4463,10400.0
2011-08-01 13:25:00,53.64,53.67,53.63,53.66,12600.0,37.4603,37.4812,37.4533,37.4742,12600.0
2011-08-01 13:30:00,53.62,53.67,53.62,53.67,1600.0,37.4463,37.4812,37.4463,37.4812,1600.0
2011-08-01 13:35:00,53.65,53.67,53.64,53.67,3200.0,37.4673,37.4812,37.4603,37.4812,3200.0
2011-08-01 13:40:00,53.68,53.68,53.66,53.66,1300.0,37.4882,37.4882,37.4742,37.4742,1300.0
2011-08-01 13:45:00,53.69,53.69,53.65,53.68,6300.0,37.4952,37.4952,37.4673,37.4882,6300.0
2011-08-01 13:50:00,53.69,53.7,53.67,53.7,1100.0,37.4952,37.5022,37.4812,37.5022,1100.0
2011-08-01 13:55:00,53.67,53.69,53.67,53.69,900.0,37.4812,37.4952,37.4812,37.4952,900.0
2011-08-01 14:00:00,53.69,53.69,53.67,53.67,3000.0,37.4952,37.4952,37.4812,37.4812,3000.0
2011-08-01 14:05:00,53.66,53.67,53.64,53.65,10500.0,37.4742,37.4812,37.4603,37.4673,10500.0
2011-08-01 14:10:00,53.62,53.62,53.57,53.57,2200.0,37.4463,37.4463,37.4114,37.4114,2200.0
2011-08-01 14:15:00,53.59,53.61,53.55,53.6,3300.0,37.4253,37.4393,37.3974,37.4323,3300.0
2011-08-01 14:20:00,53.59,53.62,53.57,53.59,5800.0,37.4253,37.4463,37.4114,37.4253,5800.0
2011-08-01 14:25:00,53.6,53.61,53.57,53.61,4700.0,37.4323,37.4393,37.4114,37.4393,4700.0
2011-08-01 14:30:00,53.59,53.66,53.57,53.65,3500.0,37.4253,37.4742,37.4114,37.4673,3500.0
2011-08-01 14:35:00,53.68,53.68,53.64,53.67,3900.0,37.4882,37.4882,37.4603,37.4812,3900.0
2011-08-01 14:40:00,53.67,53.7,53.67,53.68,28100.0,37.4812,37.5022,37.4812,37.4882,28100.0
2011-08-01 14:45:00,53.69,53.75,53.69,53.74,2700.0,37.4952,37.5371,37.4952,37.5301,2700.0
2011-08-01 14:50:00,53.72,53.74,53.72,53.74,500.0,37.5161,37.5301,37.5161,37.5301,500.0
2011-08-01 14:55:00,53.82,53.84,53.82,53.82,1500.0,37.586,37.5999,37.586,37.586,1500.0
2011-08-01 15:00:00,53.83,53.89,53.82,53.88,1700.0,37.593,37.6349,37.586,37.6279,1700.0
2011-08-01 15:05:00,53.86,53.86,53.83,53.84,700.0,37.6139,37.6139,37.593,37.5999,700.0
2011-08-01 15:10:00,53.87,53.89,53.82,53.89,2300.0,37.6209,37.6349,37.586,37.6349,2300.0
2011-08-01 15:15:00,53.9,53.9,53.81,53.86,3600.0,37.6418,37.6418,37.579,37.6139,3600.0
2011-08-01 15:20:00,53.86,53.94,53.85,53.92,3600.0,37.6139,37.6698,37.6069,37.6558,3600.0
2011-08-01 15:25:00,53.97,53.97,53.93,53.93,1500.0,37.6907,37.6907,37.6628,37.6628,1500.0
2011-08-01 15:30:00,53.93,53.94,53.85,53.85,2200.0,37.6628,37.6698,37.6069,37.6069,2200.0
2011-08-01 15:35:00,53.87,54.0,53.79,54.0,25900.0,37.6209,37.7117,37.565,37.7117,25900.0
2011-08-01 15:40:00,53.99,54.01,53.95,54.0,11400.0,37.7047,37.7187,37.6768,37.7117,11400.0
2011-08-01 15:45:00,53.92,54.0,53.92,53.98,10500.0,37.6558,37.7117,37.6558,37.6977,10500.0
2011-08-01 15:50:00,54.0,54.0,53.81,53.82,6900.0,37.7117,37.7117,37.579,37.586,6900.0
2011-08-01 15:55:00,53.85,53.95,53.85,53.95,9900.0,37.6069,37.6768,37.6069,37.6768,9900.0
2011-08-02 09:30:00,53.56,53.6,53.5,53.54,31900.0,37.4044,37.4323,37.3625,37.3904,31900.0
2011-08-02 09:35:00,53.6,53.6,53.54,53.59,206200.0,37.4323,37.4323,37.3904,37.4253,206200.0
2011-08-02 09:40:00,53.62,53.67,53.61,53.62,4500.0,37.4463,37.4812,37.4393,37.4463,4500.0
2011-08-02 09:45:00,53.64,53.73,53.64,53.7,10900.0,37.4603,37.5231,37.4603,37.5022,10900.0
2011-08-02 09:50:00,53.72,53.72,53.6,53.62,3400.0,37.5161,37.5161,37.4323,37.4463,3400.0
2011-08-02 09:55:00,53.63,53.71,53.61,53.67,4800.0,37.4533,37.5092,37.4393,37.4812,4800.0
2011-08-02 10:00:00,53.73,53.74,53.66,53.67,5100.0,37.5231,37.5301,37.4742,37.4812,5100.0
2011-08-02 10:05:00,53.65,53.65,53.58,53.59,7700.0,37.4673,37.4673,37.4184,37.4253,7700.0
2011-08-02 10:10:00,53.6,53.65,53.6,53.61,4200.0,37.4323,37.4673,37.4323,37.4393,4200.0
2011-08-02 10:15:00,53.57,53.57,53.52,53.54,5800.0,37.4114,37.4114,37.3765,37.3904,5800.0
2011-08-02 10:20:00,53.52,53.55,53.49,53.55,2200.0,37.3765,37.3974,37.3555,37.3974,2200.0
2011-08-02 10:25:00,53.52,53.52,53.42,53.48,6900.0,37.3765,37.3765,37.3066,37.3485,6900.0
2011-08-02 10:30:00,53.42,53.42,53.42,53.42,300.0,37.3066,37.3066,37.3066,37.3066,300.0
2011-08-02 10:35:00,53.49,53.52,53.48,53.52,1400.0,37.3555,37.3765,37.3485,37.3765,1400.0
2011-08-02 10:40:00,53.52,53.56,53.52,53.56,9100.0,37.3765,37.4044,37.3765,37.4044,9100.0
2011-08-02 10:45:00,53.56,53.56,53.49,53.49,1700.0,37.4044,37.4044,37.3555,37.3555,1700.0
2011-08-02 10:50:00,53.47,53.47,53.38,53.38,2300.0,37.3415,37.3415,37.2787,37.2787,2300.0
2011-08-02 10:55:00,53.4,53.4,53.35,53.37,1500.0,37.2927,37.2927,37.2577,37.2717,1500.0
2011-08-02 11:00:00,53.35,53.35,53.28,53.35,5300.0,37.2577,37.2577,37.2089,37.2577,5300.0
2011-08-02 11:05:00,53.36,53.39,53.34,53.34,3000.0,37.2647,37.2857,37.2508,37.2508,3000.0
2011-08-02 11:10:00,53.31,53.33,53.26,53.33,4600.0,37.2298,37.2438,37.1949,37.2438,4600.0
2011-08-02 11:15:00,53.34,53.36,53.29,53.3,4500.0,37.2508,37.2647,37.2158,37.2228,4500.0
2011-08-02 11:20:00,53.29,53.33,53.23,53.29,8900.0,37.2158,37.2438,37.1739,37.2158,8900.0
2011-08-02 11:25:00,53.28,53.3,53.28,53.29,1200.0,37.2089,37.2228,37.2089,37.2158,1200.0
2011-08-02 11:30:00,53.3,53.33,53.3,53.3,1500.0,37.2228,37.2438,37.2228,37.2228,1500.0
2011-08-02 11:35:00,53.3,53.32,53.29,53.29,1500.0,37.2228,37.2368,37.2158,37.2158,1500.0
2011-08-02 11:40:00,53.29,53.29,53.22,53.25,5600.0,37.2158,37.2158,37.167,37.1879,5600.0
2011-08-02 11:45:00,53.23,53.28,53.23,53.28,2300.0,37.1739,37.2089,37.1739,37.2089,2300.0
2011-08-02 11:50:00,53.36,53.36,53.32,53.32,3000.0,37.2647,37.2647,37.2368,37.2368,3000.0
2011-08-02 11:55:00,53.31,53.32,53.27,53.28,5800.0,37.2298,37.2368,37.2019,37.2089,5800.0
2011-08-02 12:00:00,53.29,53.29,53.24,53.24,1000.0,37.2158,37.2158,37.1809,37.1809,1000.0
2011-08-02 12:05:00,53.25,53.27,53.25,53.27,400.0,37.1879,37.2019,37.1879,37.2019,400.0
2011-08-02 12:10:00,53.27,53.27,53.23,53.24,1700.0,37.2019,37.2019,37.1739,37.1809,1700.0
2011-08-02 12:15:00,53.28,53.32,53.27,53.31,900.0,37.2089,37.2368,37.2019,37.2298,900.0
2011-08-02 12:20:00,53.33,53.39,53.33,53.37,1700.0,37.2438,37.2857,37.2438,37.2717,1700.0
2011-08-02 12:25:00,53.36,53.36,53.34,53.34,900.0,37.2647,37.2647,37.2508,37.2508,900.0
2011-08-02 12:30:00,53.33,53.33,53.26,53.31,4800.0,37.2438,37.2438,37.1949,37.2298,4800.0
2011-08-02 12:35:00,53.29,53.29,53.18,53.23,2000.0,37.2158,37.2158,37.139,37.1739,2000.0
2011-08-02 12:40:00,53.25,53.29,53.25,53.26,19700.0,37.1879,37.2158,37.1879,37.1949,19700.0
2011-08-02 12:45:00,53.2,53.21,53.05,53.09,13800.0,37.153,37.16,37.0482,37.0762,13800.0
2011-08-02 12:50:00,53.08,53.12,53.02,53.02,3500.0,37.0692,37.0971,37.0273,37.0273,3500.0
2011-08-02 12:55:00,53.02,53.07,53.0,53.04,6600.0,37.0273,37.0622,37.0133,37.0412,6600.0
2011-08-02 13:00:00,53.1,53.17,53.1,53.15,3500.0,37.0832,37.132,37.0832,37.1181,3500.0
2011-08-02 13:05:00,53.15,53.21,53.11,53.2,4900.0,37.1181,37.16,37.0901,37.153,4900.0
2011-08-02 13:10:00,53.19,53.2,53.18,53.18,2900.0,37.146,37.153,37.139,37.139,2900.0
2011-08-02 13:15:00,53.13,53.25,53.12,53.22,8700.0,37.1041,37.1879,37.0971,37.167,8700.0
2011-08-02 13:20:00,53.26,53.27,53.23,53.23,3800.0,37.1949,37.2019,37.1739,37.1739,3800.0
2011-08-02 13:25:00,53.24,53.24,53.18,53.19,7500.0,37.1809,37.1809,37.139,37.146,7500.0
2011-08-02 13:30:00,53.19,53.21,53.17,53.17,3000.0,37.146,37.16,37.132,37.132,3000.0
2011-08-02 13:35:00,53.17,53.17,53.03,53.08,10800.0,37.132,37.132,37.0343,37.0692,10800.0
2011-08-02 13:40:00,53.08,53.1,53.06,53.06,2800.0,37.0692,37.0832,37.0552,37.0552,2800.0
2011-08-02 13:45:00,53.09,53.12,53.03,53.05,7000.0,37.0762,37.0971,37.0343,37.0482,7000.0
2011-08-02 13:50:00,53.05,53.06,53.01,53.04,4200.0,37.0482,37.0552,37.0203,37.0412,4200.0
2011-08-02 13:55:00,53.0,53.01,52.9,52.93,23900.0,37.0133,37.0203,36.9435,36.9644,23900.0
2011-08-02 14:00:00,52.95,53.03,52.94,53.01,22900.0,36.9784,37.0343,36.9714,37.0203,22900.0
2011-08-02 14:05:00,53.01,53.04,52.99,52.99,17900.0,37.0203,37.0412,37.0063,37.0063,17900.0
2011-08-02 14:10:00,53.02,53.05,52.99,53.05,21600.0,37.0273,37.0482,37.0063,37.0482,21600.0
2011-08-02 14:15:00,53.07,53.12,53.05,53.11,2100.0,37.0622,37.0971,37.0482,37.0901,2100.0
2011-08-02 14:20:00,53.12,53.13,53.08,53.08,3600.0,37.0971,37.1041,37.0692,37.0692,3600.0
2011-08-02 14:25:00,53.08,53.09,53.03,53.04,3600.0,37.0692,37.0762,37.0343,37.0412,3600.0
2011-08-02 14:30:00,53.02,53.04,52.98,52.99,13200.0,37.0273,37.0412,36.9993,37.0063,13200.0
2011-08-02 14:35:00,53.01,53.02,53.0,53.01,3100.0,37.0203,37.0273,37.0133,37.0203,3100.0
2011-08-02 14:40:00,53.0,53.01,52.95,52.95,5900.0,37.0133,37.0203,36.9784,36.9784,5900.0
2011-08-02 14:45:00,52.96,52.99,52.95,52.99,4000.0,36.9854,37.0063,36.9784,37.0063,4000.0
2011-08-02 14:50:00,52.99,53.08,52.99,53.08,3500.0,37.0063,37.0692,37.0063,37.0692,3500.0
2011-08-02 14:55:00,53.1,53.15,53.1,53.13,8100.0,37.0832,37.1181,37.0832,37.1041,8100.0
2011-08-02 15:00:00,53.14,53.15,53.09,53.09,7900.0,37.1111,37.1181,37.0762,37.0762,7900.0
2011-08-02 15:05:00,53.15,53.15,53.11,53.12,3300.0,37.1181,37.1181,37.0901,37.0971,3300.0
2011-08-02 15:10:00,53.12,53.12,53.01,53.03,6000.0,37.0971,37.0971,37.0203,37.0343,6000.0
2011-08-02 15:15:00,53.01,53.07,53.0,53.0,10100.0,37.0203,37.0622,37.0133,37.0133,10100.0
2011-08-02 15:20:00,53.01,53.01,52.92,52.92,3600.0,37.0203,37.0203,36.9574,36.9574,3600.0
2011-08-02 15:25:00,52.92,52.92,52.86,52.88,16000.0,36.9574,36.9574,36.9155,36.9295,16000.0
2011-08-02 15:30:00,52.89,52.94,52.86,52.92,3700.0,36.9365,36.9714,36.9155,36.9574,3700.0
2011-08-02 15:35:00,52.9,52.93,52.88,52.93,1600.0,36.9435,36.9644,36.9295,36.9644,1600.0
2011-08-02 15:40:00,52.91,52.91,52.73,52.77,7800.0,36.9505,36.9505,36.8248,36.8527,7800.0
2011-08-02 15:45:00,52.75,52.82,52.75,52.77,3500.0,36.8387,36.8876,36.8387,36.8527,3500.0
2011-08-02 15:50:00,52.75,52.75,52.6,52.63,34000.0,36.8387,36.8387,36.734,36.7549,34000.0
2011-08-02 15:55:00,52.64,52.7,52.59,52.59,6700.0,36.7619,36.8038,36.727,36.727,6700.0
2011-08-03 09:30:00,52.62,52.71,52.55,52.66,21700.0,36.7479,36.8108,36.6991,36.7759,21700.0
2011-08-03 09:35:00,52.65,52.67,52.55,52.6,9700.0,36.7689,36.7829,36.6991,36.734,9700.0
2011-08-03 09:40:00,52.57,52.58,52.46,52.46,13900.0,36.713,36.72,36.6362,36.6362,13900.0
2011-08-03 09:45:00,52.45,52.46,52.36,52.41,25800.0,36.6292,36.6362,36.5664,36.6013,25800.0
2011-08-03 09:50:00,52.43,52.51,52.42,52.48,2600.0,36.6152,36.6711,36.6083,36.6502,2600.0
2011-08-03 09:55:00,52.49,52.54,52.47,52.53,3600.0,36.6571,36.6921,36.6432,36.6851,3600.0
2011-08-03 10:00:00,52.52,52.65,52.5,52.6,13200.0,36.6781,36.7689,36.6641,36.734,13200.0
2011-08-03 10:05:00,52.55,52.56,52.48,52.52,8600.0,36.6991,36.706,36.6502,36.6781,8600.0
2011-08-03 10:10:00,52.52,52.54,52.4,52.43,9500.0,36.6781,36.6921,36.5943,36.6152,9500.0
2011-08-03 10:15:00,52.38,52.39,52.34,52.38,3300.0,36.5803,36.5873,36.5524,36.5803,3300.0
2011-08-03 10:20:00,52.35,52.36,52.13,52.2,8600.0,36.5594,36.5664,36.4057,36.4546,8600.0
2011-08-03 10:25:00,52.21,52.3,52.21,52.28,10400.0,36.4616,36.5245,36.4616,36.5105,10400.0
2011-08-03 10:30:00,52.22,52.23,52.0,52.03,29100.0,36.4686,36.4756,36.3149,36.3359,29100.0
2011-08-03 10:35:00,52.03,52.1,51.74,51.89,22800.0,36.3359,36.3848,36.1334,36.2381,22800.0
2011-08-03 10:40:00,51.91,51.94,51.8,51.94,11800.0,36.2521,36.273,36.1753,36.273,11800.0
2011-08-03 10:45:00,51.91,51.95,51.91,51.95,4400.0,36.2521,36.28,36.2521,36.28,4400.0
2011-08-03 10:50:00,51.94,52.1,51.9,52.09,5900.0,36.273,36.3848,36.2451,36.3778,5900.0
2011-08-03 10:55:00,52.13,52.16,52.06,52.14,44500.0,36.4057,36.4267,36.3569,36.4127,44500.0
2011-08-03 11:00:00,52.14,52.25,52.13,52.13,4400.0,36.4127,36.4895,36.4057,36.4057,4400.0
2011-08-03 11:05:00,52.14,52.15,52.05,52.05,9100.0,36.4127,36.4197,36.3499,36.3499,9100.0
2011-08-03 11:10:00,52.04,52.23,52.04,52.23,3500.0,36.3429,36.4756,36.3429,36.4756,3500.0
2011-08-03 11:15:00,52.24,52.4,52.19,52.38,10200.0,36.4826,36.5943,36.4476,36.5803,10200.0
2011-08-03 11:20:00,52.34,52.34,52.25,52.25,4500.0,36.5524,36.5524,36.4895,36.4895,4500.0
2011-08-03 11:25:00,52.27,52.28,52.2,52.21,8400.0,36.5035,36.5105,36.4546,36.4616,8400.0
2011-08-03 11:30:00,52.22,52.28,52.21,52.26,11600.0,36.4686,36.5105,36.4616,36.4965,11600.0
2011-08-03 11:35:00,52.26,52.33,52.25,52.32,3900.0,36.4965,36.5454,36.4895,36.5384,3900.0
2011-08-03 11:40:00,52.23,52.23,52.12,52.12,6700.0,36.4756,36.4756,36.3988,36.3988,6700.0
2011-08-03 11:45:00,52.12,52.17,52.11,52.15,7400.0,36.3988,36.4337,36.3918,36.4197,7400.0
2011-08-03 11:50:00,52.16,52.22,52.14,52.22,3200.0,36.4267,36.4686,36.4127,36.4686,3200.0
2011-08-03 11:55:00,52.21,52.25,52.15,52.15,1700.0,36.4616,36.4895,36.4197,36.4197,1700.0
2011-08-03 12:00:00,52.17,52.17,52.01,52.05,4900.0,36.4337,36.4337,36.3219,36.3499,4900.0
2011-08-03 12:05:00,52.02,52.06,52.02,52.06,2100.0,36.3289,36.3569,36.3289,36.3569,2100.0
2011-08-03 12:10:00,52.05,52.05,52.02,52.02,6100.0,36.3499,36.3499,36.3289,36.3289,6100.0
2011-08-03 12:15:00,52.01,52.02,51.94,51.96,5700.0,36.3219,36.3289,36.273,36.287,5700.0
2011-08-03 12:20:00,51.94,51.95,51.9,51.95,3200.0,36.273,36.28,36.2451,36.28,3200.0
2011-08-03 12:25:00,51.97,51.97,51.95,51.97,4200.0,36.294,36.294,36.28,36.294,4200.0
2011-08-03 12:30:00,51.96,51.99,51.93,51.99,7500.0,36.287,36.308,36.2661,36.308,7500.0
2011-08-03 12:35:00,51.99,52.11,51.98,52.08,14900.0,36.308,36.3918,36.301,36.3708,14900.0
2011-08-03 12:40:00,52.07,52.07,52.04,52.05,7600.0,36.3638,36.3638,36.3429,36.3499,7600.0
2011-08-03 12:45:00,52.07,52.11,52.07,52.11,15800.0,36.3638,36.3918,36.3638,36.3918,15800.0
2011-08-03 12:50:00,52.11,52.16,52.11,52.11,8900.0,36.3918,36.4267,36.3918,36.3918,8900.0
2011-08-03 12:55:00,52.11,52.12,52.08,52.12,10400.0,36.3918,36.3988,36.3708,36.3988,10400.0
2011-08-03 13:00:00,52.12,52.13,52.03,52.03,14100.0,36.3988,36.4057,36.3359,36.3359,14100.0
2011-08-03 13:05:00,52.01,52.04,52.01,52.04,10800.0,36.3219,36.3429,36.3219,36.3429,10800.0
2011-08-03 13:10:00,52.04,52.11,52.03,52.09,32500.0,36.3429,36.3918,36.3359,36.3778,32500.0
2011-08-03 13:15:00,52.1,52.13,52.1,52.11,18600.0,36.3848,36.4057,36.3848,36.3918,18600.0
2011-08-03 13:20:00,52.11,52.22,52.09,52.2,14900.0,36.3918,36.4686,36.3778,36.4546,14900.0
2011-08-03 13:25:00,52.2,52.2,52.13,52.18,18700.0,36.4546,36.4546,36.4057,36.4407,18700.0
2011-08-03 13:30:00,52.18,52.34,52.18,52.34,44300.0,36.4407,36.5524,36.4407,36.5524,44300.0
2011-08-03 13:35:00,52.36,52.43,52.32,52.43,19900.0,36.5664,36.6152,36.5384,36.6152,19900.0
2011-08-03 13:40:00,52.43,52.54,52.41,52.53,23100.0,36.6152,36.6921,36.6013,36.6851,23100.0
2011-08-03 13:45:00,52.53,52.65,52.53,52.56,30800.0,36.6851,36.7689,36.6851,36.706,30800.0
2011-08-03 13:50:00,52.56,52.56,52.46,52.51,15000.0,36.706,36.706,36.6362,36.6711,15000.0
2011-08-03 13:55:00,52.5,52.52,52.45,52.47,7200.0,36.6641,36.6781,36.6292,36.6432,7200.0
2011-08-03 14:00:00,52.47,52.6,52.47,52.6,13600.0,36.6432,36.734,36.6432,36.734,13600.0
2011-08-03 14:05:00,52.61,52.62,52.49,52.5,5900.0,36.741,36.7479,36.6571,36.6641,5900.0
2011-08-03 14:10:00,52.53,52.56,52.53,52.56,2500.0,36.6851,36.706,36.6851,36.706,2500.0
2011-08-03 14:15:00,52.59,52.59,52.45,52.45,6700.0,36.727,36.727,36.6292,36.6292,6700.0
2011-08-03 14:20:00,52.44,52.52,52.4,52.49,8100.0,36.6222,36.6781,36.5943,36.6571,8100.0
2011-08-03 14:25:00,52.47,52.49,52.32,52.34,25300.0,36.6432,36.6571,36.5384,36.5524,25300.0
2011-08-03 14:30:00,52.4,52.4,52.3,52.32,12500.0,36.5943,36.5943,36.5245,36.5384,12500.0
2011-08-03 14:35:00,52.33,52.35,52.3,52.32,3200.0,36.5454,36.5594,36.5245,36.5384,3200.0
2011-08-03 14:40:00,52.36,52.39,52.36,52.38,1300.0,36.5664,36.5873,36.5664,36.5803,1300.0
2011-08-03 14:45:00,52.38,52.42,52.31,52.42,11900.0,36.5803,36.6083,36.5314,36.6083,11900.0
2011-08-03 14:50:00,52.39,52.43,52.37,52.43,8100.0,36.5873,36.6152,36.5733,36.6152,8100.0
2011-08-03 14:55:00,52.44,52.52,52.4,52.47,6600.0,36.6222,36.6781,36.5943,36.6432,6600.0
2011-08-03 15:00:00,52.52,52.53,52.51,52.52,1500.0,36.6781,36.6851,36.6711,36.6781,1500.0
2011-08-03 15:05:00,52.54,52.54,52.42,52.42,1500.0,36.6921,36.6921,36.6083,36.6083,1500.0
2011-08-03 15:10:00,52.4,52.49,52.4,52.41,5500.0,36.5943,36.6571,36.5943,36.6013,5500.0
2011-08-03 15:15:00,52.44,52.58,52.44,52.57,14700.0,36.6222,36.72,36.6222,36.713,14700.0
2011-08-03 15:20:00,52.61,52.68,52.61,52.68,7300.0,36.741,36.7898,36.741,36.7898,7300.0
2011-08-03 15:25:00,52.69,52.73,52.63,52.64,7000.0,36.7968,36.8248,36.7549,36.7619,7000.0
2011-08-03 15:30:00,52.63,52.65,52.58,52.58,6300.0,36.7549,36.7689,36.72,36.72,6300.0
2011-08-03 15:35:00,52.58,52.63,52.56,52.63,2800.0,36.72,36.7549,36.706,36.7549,2800.0
2011-08-03 15:40:00,52.61,52.73,52.61,52.7,4500.0,36.741,36.8248,36.741,36.8038,4500.0
2011-08-03 15:45:00,52.68,52.69,52.62,52.66,2200.0,36.7898,36.7968,36.7479,36.7759,2200.0
2011-08-03 15:50:00,52.68,52.73,52.68,52.7,2500.0,36.7898,36.8248,36.7898,36.8038,2500.0
2011-08-03 15:55:00,52.68,52.77,52.68,52.76,6300.0,36.7898,36.8527,36.7898,36.8457,6300.0
2011-08-04 09:30:00,52.01,52.08,51.92,52.03,34800.0,36.3219,36.3708,36.2591,36.3359,34800.0
2011-08-04 09:35:00,51.99,52.09,51.97,51.97,12600.0,36.308,36.3778,36.294,36.294,12600.0
2011-08-04 09:40:00,51.95,52.02,51.93,51.94,2400.0,36.28,36.3289,36.2661,36.273,2400.0
2011-08-04 09:45:00,51.87,51.92,51.77,51.81,2800.0,36.2242,36.2591,36.1543,36.1823,2800.0
2011-08-04 09:50:00,51.71,51.86,51.71,51.84,2900.0,36.1124,36.2172,36.1124,36.2032,2900.0
2011-08-04 09:55:00,51.89,51.94,51.86,51.92,4800.0,36.2381,36.273,36.2172,36.2591,4800.0
2011-08-04 10:00:00,51.92,51.96,51.87,51.88,18300.0,36.2591,36.287,36.2242,36.2311,18300.0
2011-08-04 10:05:00,51.89,51.89,51.8,51.83,7300.0,36.2381,36.2381,36.1753,36.1962,7300.0
2011-08-04 10:10:00,51.8,51.8,51.68,51.78,11500.0,36.1753,36.1753,36.0915,36.1613,11500.0
2011-08-04 10:15:00,51.8,51.8,51.64,51.64,7700.0,36.1753,36.1753,36.0635,36.0635,7700.0
2011-08-04 10:20:00,51.63,51.77,51.63,51.77,5400.0,36.0566,36.1543,36.0566,36.1543,5400.0
2011-08-04 10:25:00,51.8,51.87,51.77,51.77,3800.0,36.1753,36.2242,36.1543,36.1543,3800.0
2011-08-04 10:30:00,51.79,51.87,51.78,51.83,7800.0,36.1683,36.2242,36.1613,36.1962,7800.0
2011-08-04 10:35:00,51.83,51.87,51.76,51.8,3000.0,36.1962,36.2242,36.1473,36.1753,3000.0
2011-08-04 10:40:00,51.77,51.78,51.63,51.66,21300.0,36.1543,36.1613,36.0566,36.0775,21300.0
2011-08-04 10:45:00,51.64,51.64,51.5,51.63,16900.0,36.0635,36.0635,35.9658,36.0566,16900.0
2011-08-04 10:50:00,51.62,51.64,51.51,51.51,7300.0,36.0496,36.0635,35.9728,35.9728,7300.0
2011-08-04 10:55:00,51.51,51.53,51.42,51.49,12100.0,35.9728,35.9867,35.9099,35.9588,12100.0
2011-08-04 11:00:00,51.5,51.57,51.36,51.53,9600.0,35.9658,36.0147,35.868,35.9867,9600.0
2011-08-04 11:05:00,51.54,51.58,51.52,51.52,4100.0,35.9937,36.0216,35.9797,35.9797,4100.0
2011-08-04 11:10:00,51.51,51.52,51.46,51.46,800.0,35.9728,35.9797,35.9378,35.9378,800.0
2011-08-04 11:15:00,51.47,51.59,51.44,51.58,3700.0,35.9448,36.0286,35.9239,36.0216,3700.0
2011-08-04 11:20:00,51.55,51.61,51.31,51.31,6500.0,36.0007,36.0426,35.8331,35.8331,6500.0
2011-08-04 11:25:00,51.29,51.41,51.26,51.26,18100.0,35.8191,35.9029,35.7982,35.7982,18100.0
2011-08-04 11:30:00,51.3,51.44,51.3,51.42,6900.0,35.8261,35.9239,35.8261,35.9099,6900.0
2011-08-04 11:35:00,51.4,51.4,51.36,51.37,600.0,35.8959,35.8959,35.868,35.875,600.0
2011-08-04 11:40:00,51.4,51.4,51.16,51.25,85300.0,35.8959,35.8959,35.7283,35.7912,85300.0
2011-08-04 11:45:00,51.22,51.23,50.9,51.02,35500.0,35.7702,35.7772,35.5467,35.6306,35500.0
2011-08-04 11:50:00,51.01,51.12,50.98,51.06,7200.0,35.6236,35.7004,35.6026,35.6585,7200.0
2011-08-04 11:55:00,51.11,51.15,51.1,51.13,9000.0,35.6934,35.7213,35.6864,35.7074,9000.0
2011-08-04 12:00:00,51.16,51.25,51.12,51.24,5700.0,35.7283,35.7912,35.7004,35.7842,5700.0
2011-08-04 12:05:00,51.25,51.27,51.14,51.18,12400.0,35.7912,35.8051,35.7144,35.7423,12400.0
2011-08-04 12:10:00,51.17,51.32,51.17,51.3,4100.0,35.7353,35.8401,35.7353,35.8261,4100.0
2011-08-04 12:15:00,51.3,51.33,51.26,51.26,5800.0,35.8261,35.847,35.7982,35.7982,5800.0
2011-08-04 12:20:00,51.26,51.32,51.25,51.27,3300.0,35.7982,35.8401,35.7912,35.8051,3300.0
2011-08-04 12:25:00,51.23,51.34,51.2,51.3,3500.0,35.7772,35.854,35.7563,35.8261,3500.0
2011-08-04 12:30:00,51.38,51.44,51.36,51.44,5300.0,35.882,35.9239,35.868,35.9239,5300.0
2011-08-04 12:35:00,51.42,51.43,51.35,51.43,4400.0,35.9099,35.9169,35.861,35.9169,4400.0
2011-08-04 12:40:00,51.43,51.44,51.37,51.44,6400.0,35.9169,35.9239,35.875,35.9239,6400.0
2011-08-04 12:45:00,51.44,51.51,51.44,51.49,3500.0,35.9239,35.9728,35.9239,35.9588,3500.0
2011-08-04 12:50:00,51.48,51.48,51.38,51.41,8300.0,35.9518,35.9518,35.882,35.9029,8300.0
2011-08-04 12:55:00,51.42,51.44,51.33,51.33,3500.0,35.9099,35.9239,35.847,35.847,3500.0
2011-08-04 13:00:00,51.34,51.44,51.32,51.32,5300.0,35.854,35.9239,35.8401,35.8401,5300.0
2011-08-04 13:05:00,51.33,51.37,51.31,51.33,5500.0,35.847,35.875,35.8331,35.847,5500.0
2011-08-04 13:10:00,51.34,51.34,51.18,51.25,5200.0,35.854,35.854,35.7423,35.7912,5200.0
2011-08-04 13:15:00,51.23,51.28,51.22,51.24,11200.0,35.7772,35.8121,35.7702,35.7842,11200.0
2011-08-04 13:20:00,51.26,51.34,51.26,51.31,3300.0,35.7982,35.854,35.7982,35.8331,3300.0
2011-08-04 13:25:00,51.28,51.38,51.28,51.37,8800.0,35.8121,35.882,35.8121,35.875,8800.0
2011-08-04 13:30:00,51.36,51.36,51.29,51.29,3600.0,35.868,35.868,35.8191,35.8191,3600.0
2011-08-04 13:35:00,51.29,51.29,51.24,51.28,3800.0,35.8191,35.8191,35.7842,35.8121,3800.0
2011-08-04 13:40:00,51.29,51.3,51.16,51.16,6000.0,35.8191,35.8261,35.7283,35.7283,6000.0
2011-08-04 13:45:00,51.15,51.15,51.07,51.13,3800.0,35.7213,35.7213,35.6655,35.7074,3800.0
2011-08-04 13:50:00,51.13,51.16,51.09,51.09,4300.0,35.7074,35.7283,35.6794,35.6794,4300.0
2011-08-04 13:55:00,51.09,51.18,51.06,51.11,6200.0,35.6794,35.7423,35.6585,35.6934,6200.0
2011-08-04 14:00:00,51.14,51.14,50.97,51.06,6900.0,35.7144,35.7144,35.5956,35.6585,6900.0
2011-08-04 14:05:00,51.05,51.06,50.97,51.01,3900.0,35.6515,35.6585,35.5956,35.6236,3900.0
2011-08-04 14:10:00,51.02,51.02,50.89,50.94,2800.0,35.6306,35.6306,35.5398,35.5747,2800.0
2011-08-04 14:15:00,50.93,51.0,50.84,50.85,11400.0,35.5677,35.6166,35.5048,35.5118,11400.0
2011-08-04 14:20:00,50.86,50.89,50.79,50.83,6300.0,35.5188,35.5398,35.4699,35.4979,6300.0
2011-08-04 14:25:00,50.82,50.82,50.69,50.79,10800.0,35.4909,35.4909,35.4001,35.4699,10800.0
2011-08-04 14:30:00,50.76,51.02,50.75,51.02,6100.0,35.449,35.6306,35.442,35.6306,6100.0
2011-08-04 14:35:00,50.99,51.07,50.97,51.03,3900.0,35.6096,35.6655,35.5956,35.6375,3900.0
2011-08-04 14:40:00,51.02,51.1,51.02,51.09,33100.0,35.6306,35.6864,35.6306,35.6794,33100.0
2011-08-04 14:45:00,51.07,51.15,51.0,51.07,10900.0,35.6655,35.7213,35.6166,35.6655,10900.0
2011-08-04 14:50:00,51.08,51.09,51.02,51.02,4700.0,35.6725,35.6794,35.6306,35.6306,4700.0
2011-08-04 14:55:00,51.02,51.03,50.94,50.98,6300.0,35.6306,35.6375,35.5747,35.6026,6300.0
2011-08-04 15:00:00,50.97,51.06,50.9,51.04,7300.0,35.5956,35.6585,35.5467,35.6445,7300.0
2011-08-04 15:05:00,51.03,51.15,51.03,51.08,7700.0,35.6375,35.7213,35.6375,35.6725,7700.0
2011-08-04 15:10:00,51.09,51.12,50.99,50.99,4600.0,35.6794,35.7004,35.6096,35.6096,4600.0
2011-08-04 15:15:00,50.96,50.99,50.79,50.83,11900.0,35.5887,35.6096,35.4699,35.4979,11900.0
2011-08-04 15:20:00,50.85,50.87,50.75,50.79,5900.0,35.5118,35.5258,35.442,35.4699,5900.0
2011-08-04 15:25:00,50.79,50.84,50.65,50.65,9200.0,35.4699,35.5048,35.3722,35.3722,9200.0
2011-08-04 15:30:00,50.64,50.64,50.56,50.63,27200.0,35.3652,35.3652,35.3093,35.3582,27200.0
2011-08-04 15:35:00,50.64,50.77,50.59,50.7,8800.0,35.3652,35.456,35.3303,35.4071,8800.0
2011-08-04 15:40:00,50.71,50.72,50.43,50.44,20700.0,35.4141,35.421,35.2185,35.2255,20700.0
2011-08-04 15:45:00,50.45,50.52,50.38,50.45,21500.0,35.2325,35.2814,35.1836,35.2325,21500.0
2011-08-04 15:50:00,50.45,50.45,50.21,50.29,42100.0,35.2325,35.2325,35.0649,35.1207,42100.0
2011-08-04 15:55:00,50.29,50.36,50.23,50.23,51100.0,35.1207,35.1696,35.0788,35.0788,51100.0
2011-08-05 09:30:00,50.82,50.96,50.77,50.94,52900.0,35.4909,35.5887,35.456,35.5747,52900.0
2011-08-05 09:35:00,50.93,50.95,50.69,50.83,16300.0,35.5677,35.5817,35.4001,35.4979,16300.0
2011-08-05 09:40:00,50.8,50.8,50.62,50.62,2900.0,35.4769,35.4769,35.3512,35.3512,2900.0
2011-08-05 09:45:00,50.7,50.75,50.57,50.57,3800.0,35.4071,35.442,35.3163,35.3163,3800.0
2011-08-05 09:50:00,50.57,50.57,49.89,49.96,20200.0,35.3163,35.3163,34.8414,34.8903,20200.0
2011-08-05 09:55:00,49.92,50.11,49.79,49.79,32500.0,34.8624,34.995,34.7716,34.7716,32500.0
2011-08-05 10:00:00,49.78,49.97,49.72,49.91,23600.0,34.7646,34.8973,34.7227,34.8554,23600.0
2011-08-05 10:05:00,49.95,50.15,49.88,50.15,28900.0,34.8833,35.023,34.8344,35.023,28900.0
2011-08-05 10:10:00,50.21,50.21,49.97,50.0,16100.0,35.0649,35.0649,34.8973,34.9182,16100.0
2011-08-05 10:15:00,50.03,50.28,50.03,50.21,11400.0,34.9392,35.1138,34.9392,35.0649,11400.0
2011-08-05 10:20:00,50.3,50.38,50.22,50.34,7400.0,35.1277,35.1836,35.0719,35.1557,7400.0
2011-08-05 10:25:00,50.41,50.41,50.3,50.33,6700.0,35.2046,35.2046,35.1277,35.1487,6700.0
2011-08-05 10:30:00,50.26,50.26,50.09,50.2,11100.0,35.0998,35.0998,34.9811,35.0579,11100.0
2011-08-05 10:35:00,50.18,50.2,50.04,50.16,6800.0,35.0439,35.0579,34.9462,35.03,6800.0
2011-08-05 10:40:00,50.14,50.14,50.02,50.04,8600.0,35.016,35.016,34.9322,34.9462,8600.0
2011-08-05 10:45:00,50.0,50.01,49.86,49.95,8300.0,34.9182,34.9252,34.8204,34.8833,8300.0
2011-08-05 10:50:00,49.97,50.04,49.88,49.99,13200.0,34.8973,34.9462,34.8344,34.9112,13200.0
2011-08-05 10:55:00,49.93,50.07,49.92,50.05,8400.0,34.8693,34.9671,34.8624,34.9531,8400.0
2011-08-05 11:00:00,50.06,50.06,49.85,49.88,7200.0,34.9601,34.9601,34.8135,34.8344,7200.0
2011-08-05 11:05:00,49.89,49.91,49.79,49.88,5700.0,34.8414,34.8554,34.7716,34.8344,5700.0
2011-08-05 11:10:00,49.84,49.88,49.66,49.66,9600.0,34.8065,34.8344,34.6808,34.6808,9600.0
2011-08-05 11:15:00,49.67,49.69,49.5,49.56,22700.0,34.6878,34.7017,34.569,34.6109,22700.0
2011-08-05 11:20:00,49.58,49.58,49.45,49.54,5100.0,34.6249,34.6249,34.5341,34.597,5100.0
2011-08-05 11:25:00,49.55,49.92,49.55,49.69,12500.0,34.604,34.8624,34.604,34.7017,12500.0
2011-08-05 11:30:00,49.69,49.81,49.63,49.81,12000.0,34.7017,34.7855,34.6598,34.7855,12000.0
2011-08-05 11:35:00,49.78,49.78,49.52,49.56,14800.0,34.7646,34.7646,34.583,34.6109,14800.0
2011-08-05 11:40:00,49.55,49.59,49.41,49.56,6400.0,34.604,34.6319,34.5062,34.6109,6400.0
2011-08-05 11:45:00,49.53,49.53,49.19,49.19,6900.0,34.59,34.59,34.3525,34.3525,6900.0
2011-08-05 11:50:00,49.19,49.27,49.19,49.24,5300.0,34.3525,34.4084,34.3525,34.3875,5300.0
2011-08-05 11:55:00,49.23,49.24,48.82,48.98,19300.0,34.3805,34.3875,34.0942,34.2059,19300.0
2011-08-05 12:00:00,48.95,49.16,48.93,49.01,8900.0,34.1849,34.3316,34.171,34.2268,8900.0
2011-08-05 12:05:00,49.03,49.24,49.0,49.24,7200.0,34.2408,34.3875,34.2199,34.3875,7200.0
2011-08-05 12:10:00,49.25,49.54,49.24,49.53,12800.0,34.3944,34.597,34.3875,34.59,12800.0
2011-08-05 12:15:00,49.58,49.97,49.58,49.69,10200.0,34.6249,34.8973,34.6249,34.7017,10200.0
2011-08-05 12:20:00,49.63,49.64,49.45,49.64,10900.0,34.6598,34.6668,34.5341,34.6668,10900.0
2011-08-05 12:25:00,49.71,49.81,49.59,49.59,4600.0,34.7157,34.7855,34.6319,34.6319,4600.0
2011-08-05 12:30:00,49.62,49.75,49.56,49.72,10100.0,34.6528,34.7436,34.6109,34.7227,10100.0
2011-08-05 12:35:00,49.77,50.1,49.77,50.07,4700.0,34.7576,34.9881,34.7576,34.9671,4700.0
2011-08-05 12:40:00,50.02,50.27,49.89,50.24,21500.0,34.9322,35.1068,34.8414,35.0858,21500.0
2011-08-05 12:45:00,50.23,50.51,50.17,50.51,8000.0,35.0788,35.2744,35.0369,35.2744,8000.0
2011-08-05 12:50:00,50.44,50.64,50.4,50.47,4000.0,35.2255,35.3652,35.1976,35.2465,4000.0
2011-08-05 12:55:00,50.45,50.54,50.41,50.5,7200.0,35.2325,35.2953,35.2046,35.2674,7200.0
2011-08-05 13:00:00,50.46,50.62,50.28,50.28,6100.0,35.2395,35.3512,35.1138,35.1138,6100.0
2011-08-05 13:05:00,50.28,50.38,50.12,50.37,8700.0,35.1138,35.1836,35.002,35.1766,8700.0
2011-08-05 13:10:00,50.32,50.44,50.27,50.37,4200.0,35.1417,35.2255,35.1068,35.1766,4200.0
2011-08-05 13:15:00,50.45,50.56,50.42,50.56,6200.0,35.2325,35.3093,35.2115,35.3093,6200.0
2011-08-05 13:20:00,50.6,50.65,50.55,50.55,13000.0,35.3372,35.3722,35.3023,35.3023,13000.0
2011-08-05 13:25:00,50.52,50.57,50.51,50.53,16500.0,35.2814,35.3163,35.2744,35.2884,16500.0
2011-08-05 13:30:00,50.57,50.65,50.47,50.47,8000.0,35.3163,35.3722,35.2465,35.2465,8000.0
2011-08-05 13:35:00,50.41,50.45,50.35,50.36,4000.0,35.2046,35.2325,35.1626,35.1696,4000.0
2011-08-05 13:40:00,50.36,50.46,50.27,50.46,34300.0,35.1696,35.2395,35.1068,35.2395,34300.0
2011-08-05 13:45:00,50.45,50.46,50.32,50.4,5300.0,35.2325,35.2395,35.1417,35.1976,5300.0
2011-08-05 13:50:00,50.52,50.79,50.52,50.74,6000.0,35.2814,35.4699,35.2814,35.435,6000.0
2011-08-05 13:55:00,50.72,50.74,50.57,50.57,3000.0,35.421,35.435,35.3163,35.3163,3000.0
2011-08-05 14:00:00,50.63,50.63,50.48,50.53,1600.0,35.3582,35.3582,35.2534,35.2884,1600.0
2011-08-05 14:05:00,50.52,50.55,50.39,50.41,3600.0,35.2814,35.3023,35.1906,35.2046,3600.0
2011-08-05 14:10:00,50.39,50.44,50.27,50.41,9900.0,35.1906,35.2255,35.1068,35.2046,9900.0
2011-08-05 14:15:00,50.41,50.45,50.33,50.45,6600.0,35.2046,35.2325,35.1487,35.2325,6600.0
2011-08-05 14:20:00,50.45,50.58,50.44,50.48,2100.0,35.2325,35.3233,35.2255,35.2534,2100.0
2011-08-05 14:25:00,50.48,50.49,50.39,50.4,11700.0,35.2534,35.2604,35.1906,35.1976,11700.0
2011-08-05 14:30:00,50.42,50.44,50.38,50.41,1500.0,35.2115,35.2255,35.1836,35.2046,1500.0
2011-08-05 14:35:00,50.4,50.54,50.4,50.54,6400.0,35.1976,35.2953,35.1976,35.2953,6400.0
2011-08-05 14:40:00,50.55,50.55,50.46,50.5,3200.0,35.3023,35.3023,35.2395,35.2674,3200.0
2011-08-05 14:45:00,50.48,50.49,50.33,50.33,6900.0,35.2534,35.2604,35.1487,35.1487,6900.0
2011-08-05 14:50:00,50.32,50.34,50.17,50.24,6400.0,35.1417,35.1557,35.0369,35.0858,6400.0
2011-08-05 14:55:00,50.28,50.28,50.13,50.22,38900.0,35.1138,35.1138,35.009,35.0719,38900.0
2011-08-05 15:00:00,50.28,50.28,50.03,50.06,8100.0,35.1138,35.1138,34.9392,34.9601,8100.0
2011-08-05 15:05:00,50.02,50.03,49.67,49.8,34000.0,34.9322,34.9392,34.6878,34.7785,34000.0
2011-08-05 15:10:00,49.81,50.03,49.74,50.02,5500.0,34.7855,34.9392,34.7366,34.9322,5500.0
2011-08-05 15:15:00,50.0,50.03,49.86,49.9,1900.0,34.9182,34.9392,34.8204,34.8484,1900.0
2011-08-05 15:20:00,49.88,50.08,49.88,50.04,12300.0,34.8344,34.9741,34.8344,34.9462,12300.0
2011-08-05 15:25:00,50.05,50.05,49.73,49.73,8700.0,34.9531,34.9531,34.7297,34.7297,8700.0
2011-08-05 15:30:00,49.73,49.93,49.73,49.93,8100.0,34.7297,34.8693,34.7297,34.8693,8100.0
2011-08-05 15:35:00,49.93,50.17,49.9,50.17,8800.0,34.8693,35.0369,34.8484,35.0369,8800.0
2011-08-05 15:40:00,50.22,50.23,50.16,50.18,3300.0,35.0719,35.0788,35.03,35.0439,3300.0
2011-08-05 15:45:00,50.18,50.18,50.03,50.08,7000.0,35.0439,35.0439,34.9392,34.9741,7000.0
2011-08-05 15:50:00,50.07,50.21,50.07,50.2,6900.0,34.9671,35.0649,34.9671,35.0579,6900.0
2011-08-05 15:55:00,50.26,50.26,50.1,50.1,15000.0,35.0998,35.0998,34.9881,34.9881,15000.0
2011-08-08 09:30:00,48.7,49.13,48.53,49.1,65400.0,34.0103,34.3106,33.8916,34.2897,65400.0
2011-08-08 09:35:00,49.2,49.3,49.09,49.24,4400.0,34.3595,34.4294,34.2827,34.3875,4400.0
2011-08-08 09:40:00,49.25,49.27,49.08,49.09,10500.0,34.3944,34.4084,34.2757,34.2827,10500.0
2011-08-08 09:45:00,49.08,49.16,48.91,48.94,5000.0,34.2757,34.3316,34.157,34.178,5000.0
2011-08-08 09:50:00,48.92,49.11,48.85,48.9,13700.0,34.164,34.2967,34.1151,34.15,13700.0
2011-08-08 09:55:00,48.94,49.05,48.89,48.99,4900.0,34.178,34.2548,34.143,34.2129,4900.0
2011-08-08 10:00:00,49.02,49.12,48.92,48.92,5500.0,34.2338,34.3037,34.164,34.164,5500.0
2011-08-08 10:05:00,48.94,48.99,48.88,48.97,2900.0,34.178,34.2129,34.1361,34.1989,2900.0
2011-08-08 10:10:00,48.94,48.95,48.88,48.92,2900.0,34.178,34.1849,34.1361,34.164,2900.0
2011-08-08 10:15:00,48.77,48.78,48.52,48.63,17800.0,34.0592,34.0662,33.8846,33.9615,17800.0
2011-08-08 10:20:00,48.6,48.6,48.46,48.5,15200.0,33.9405,33.9405,33.8427,33.8707,15200.0
2011-08-08 10:25:00,48.52,48.54,48.25,48.3,22600.0,33.8846,33.8986,33.6961,33.731,22600.0
2011-08-08 10:30:00,48.35,48.42,48.21,48.31,12100.0,33.7659,33.8148,33.6681,33.738,12100.0
2011-08-08 10:35:00,48.2,48.24,48.11,48.23,18300.0,33.6612,33.6891,33.5983,33.6821,18300.0
2011-08-08 10:40:00,48.31,48.43,48.31,48.38,4300.0,33.738,33.8218,33.738,33.7869,4300.0
2011-08-08 10:45:00,48.35,48.53,48.27,48.47,26700.0,33.7659,33.8916,33.7101,33.8497,26700.0
2011-08-08 10:50:00,48.54,48.54,48.42,48.42,6300.0,33.8986,33.8986,33.8148,33.8148,6300.0
2011-08-08 10:55:00,48.44,48.45,48.23,48.31,4700.0,33.8288,33.8358,33.6821,33.738,4700.0
2011-08-08 11:00:00,48.27,48.38,48.23,48.38,22800.0,33.7101,33.7869,33.6821,33.7869,22800.0
2011-08-08 11:05:00,48.43,48.7,48.36,48.7,6900.0,33.8218,34.0103,33.7729,34.0103,6900.0
2011-08-08 11:10:00,48.71,48.85,48.64,48.71,8100.0,34.0173,34.1151,33.9684,34.0173,8100.0
2011-08-08 11:15:00,48.67,48.67,48.59,48.61,9700.0,33.9894,33.9894,33.9335,33.9475,9700.0
2011-08-08 11:20:00,48.57,48.57,48.46,48.51,9200.0,33.9196,33.9196,33.8427,33.8777,9200.0
2011-08-08 11:25:00,48.48,48.52,48.43,48.52,7400.0,33.8567,33.8846,33.8218,33.8846,7400.0
2011-08-08 11:30:00,48.44,48.44,48.34,48.38,3100.0,33.8288,33.8288,33.7589,33.7869,3100.0
2011-08-08 11:35:00,48.39,48.41,48.34,48.4,3300.0,33.7939,33.8078,33.7589,33.8008,3300.0
2011-08-08 11:40:00,48.42,48.48,48.38,48.38,4400.0,33.8148,33.8567,33.7869,33.7869,4400.0
2011-08-08 11:45:00,48.41,48.51,48.32,48.5,10000.0,33.8078,33.8777,33.745,33.8707,10000.0
2011-08-08 11:50:00,48.52,48.54,48.45,48.48,3400.0,33.8846,33.8986,33.8358,33.8567,3400.0
2011-08-08 11:55:00,48.53,48.54,48.44,48.44,13400.0,33.8916,33.8986,33.8288,33.8288,13400.0
2011-08-08 12:00:00,48.43,48.43,48.33,48.33,9200.0,33.8218,33.8218,33.752,33.752,9200.0
2011-08-08 12:05:00,48.25,48.31,48.19,48.31,4800.0,33.6961,33.738,33.6542,33.738,4800.0
2011-08-08 12:10:00,48.32,48.37,48.3,48.36,3700.0,33.745,33.7799,33.731,33.7729,3700.0
2011-08-08 12:15:00,48.33,48.33,48.16,48.17,5800.0,33.752,33.752,33.6332,33.6402,5800.0
2011-08-08 12:20:00,48.14,48.3,48.08,48.26,9100.0,33.6193,33.731,33.5774,33.7031,9100.0
2011-08-08 12:25:00,48.23,48.23,48.11,48.15,1900.0,33.6821,33.6821,33.5983,33.6262,1900.0
2011-08-08 12:30:00,48.18,48.18,48.09,48.14,5100.0,33.6472,33.6472,33.5843,33.6193,5100.0
2011-08-08 12:35:00,48.12,48.16,48.05,48.05,3000.0,33.6053,33.6332,33.5564,33.5564,3000.0
2011-08-08 12:40:00,48.03,48.25,48.03,48.15,8200.0,33.5424,33.6961,33.5424,33.6262,8200.0
2011-08-08 12:45:00,48.13,48.25,48.1,48.25,1800.0,33.6123,33.6961,33.5913,33.6961,1800.0
2011-08-08 12:50:00,48.23,48.27,48.18,48.18,2700.0,33.6821,33.7101,33.6472,33.6472,2700.0
2011-08-08 12:55:00,48.18,48.22,48.09,48.09,4700.0,33.6472,33.6751,33.5843,33.5843,4700.0
2011-08-08 13:00:00,48.14,48.22,48.14,48.21,5700.0,33.6193,33.6751,33.6193,33.6681,5700.0
2011-08-08 13:05:00,48.07,48.08,48.03,48.03,1900.0,33.5704,33.5774,33.5424,33.5424,1900.0
2011-08-08 13:10:00,48.05,48.08,47.88,47.92,25400.0,33.5564,33.5774,33.4377,33.4656,25400.0
2011-08-08 13:15:00,47.91,48.03,47.86,47.99,13900.0,33.4586,33.5424,33.4237,33.5145,13900.0
2011-08-08 13:20:00,47.97,48.08,47.95,48.07,4000.0,33.5005,33.5774,33.4866,33.5704,4000.0
2011-08-08 13:25:00,48.08,48.12,48.05,48.06,6500.0,33.5774,33.6053,33.5564,33.5634,6500.0
2011-08-08 13:30:00,48.02,48.05,47.98,48.0,2700.0,33.5355,33.5564,33.5075,33.5215,2700.0
2011-08-08 13:35:00,48.0,48.0,47.75,47.75,16000.0,33.5215,33.5215,33.3469,33.3469,16000.0
2011-08-08 13:40:00,47.76,47.78,47.66,47.66,5400.0,33.3539,33.3679,33.284,33.284,5400.0
2011-08-08 13:45:00,47.69,47.69,47.53,47.61,6800.0,33.305,33.305,33.1933,33.2491,6800.0
2011-08-08 13:50:00,47.71,47.75,47.55,47.72,25400.0,33.319,33.3469,33.2072,33.326,25400.0
2011-08-08 13:55:00,47.73,47.73,47.42,47.42,7700.0,33.3329,33.3329,33.1164,33.1164,7700.0
2011-08-08 14:00:00,47.46,47.7,47.42,47.7,7300.0,33.1444,33.312,33.1164,33.312,7300.0
2011-08-08 14:05:00,47.67,47.68,47.43,47.51,10900.0,33.291,33.298,33.1234,33.1793,10900.0
2011-08-08 14:10:00,47.58,47.61,47.38,47.38,4900.0,33.2282,33.2491,33.0885,33.0885,4900.0
2011-08-08 14:15:00,47.33,47.33,47.1,47.25,16100.0,33.0536,33.0536,32.893,32.9977,16100.0
2011-08-08 14:20:00,47.21,47.26,46.86,46.89,9500.0,32.9698,33.0047,32.7254,32.7463,9500.0
2011-08-08 14:25:00,46.88,47.02,46.54,47.02,12900.0,32.7393,32.8371,32.5019,32.8371,12900.0
2011-08-08 14:30:00,47.07,47.28,46.94,47.26,8100.0,32.872,33.0187,32.7812,33.0047,8100.0
2011-08-08 14:35:00,47.36,47.42,47.16,47.19,26500.0,33.0745,33.1164,32.9349,32.9558,26500.0
2011-08-08 14:40:00,47.23,47.3,47.12,47.29,7400.0,32.9838,33.0326,32.9069,33.0257,7400.0
2011-08-08 14:45:00,47.28,47.3,47.01,47.08,6400.0,33.0187,33.0326,32.8301,32.879,6400.0
2011-08-08 14:50:00,47.15,47.19,47.09,47.14,3000.0,32.9279,32.9558,32.886,32.9209,3000.0
2011-08-08 14:55:00,47.09,47.09,46.96,47.05,11900.0,32.886,32.886,32.7952,32.858,11900.0
2011-08-08 15:00:00,47.03,47.13,47.01,47.07,8500.0,32.8441,32.9139,32.8301,32.872,8500.0
2011-08-08 15:05:00,47.19,47.48,47.11,47.48,8500.0,32.9558,33.1583,32.8999,33.1583,8500.0
2011-08-08 15:10:00,47.49,47.63,47.36,47.63,10900.0,33.1653,33.2631,33.0745,33.2631,10900.0
2011-08-08 15:15:00,47.61,48.04,47.61,47.98,7200.0,33.2491,33.5494,33.2491,33.5075,7200.0
2011-08-08 15:20:00,47.8,47.87,47.74,47.87,9700.0,33.3818,33.4307,33.3399,33.4307,9700.0
2011-08-08 15:25:00,47.81,47.81,47.46,47.47,7400.0,33.3888,33.3888,33.1444,33.1514,7400.0
2011-08-08 15:30:00,47.46,47.52,47.24,47.24,11700.0,33.1444,33.1863,32.9907,32.9907,11700.0
2011-08-08 15:35:00,47.28,47.36,47.18,47.3,7700.0,33.0187,33.0745,32.9488,33.0326,7700.0
2011-08-08 15:40:00,47.28,47.3,47.07,47.09,19900.0,33.0187,33.0326,32.872,32.886,19900.0
2011-08-08 15:45:00,47.05,47.05,46.72,46.78,23200.0,32.858,32.858,32.6276,32.6695,23200.0
2011-08-08 15:50:00,46.78,47.01,46.71,46.92,14200.0,32.6695,32.8301,32.6206,32.7673,14200.0
2011-08-08 15:55:00,46.95,46.95,46.64,46.64,31700.0,32.7882,32.7882,32.5717,32.5717,31700.0
2011-08-09 09:30:00,47.5,47.6,47.2,47.28,66700.0,33.1723,33.2421,32.9628,33.0187,66700.0
2011-08-09 09:35:00,47.31,47.34,47.1,47.1,13100.0,33.0396,33.0606,32.893,32.893,13100.0
2011-08-09 09:40:00,47.0,47.01,46.64,46.69,9200.0,32.8231,32.8301,32.5717,32.6066,9200.0
2011-08-09 09:45:00,46.75,46.99,46.75,46.92,78300.0,32.6485,32.8161,32.6485,32.7673,78300.0
2011-08-09 09:50:00,46.92,47.19,46.92,47.15,8900.0,32.7673,32.9558,32.7673,32.9279,8900.0
2011-08-09 09:55:00,47.19,47.41,47.18,47.41,7500.0,32.9558,33.1095,32.9488,33.1095,7500.0
2011-08-09 10:00:00,47.41,47.62,47.36,47.57,8300.0,33.1095,33.2561,33.0745,33.2212,8300.0
2011-08-09 10:05:00,47.59,47.7,47.43,47.52,8000.0,33.2352,33.312,33.1234,33.1863,8000.0
2011-08-09 10:10:00,47.53,47.65,47.45,47.65,2000.0,33.1933,33.2771,33.1374,33.2771,2000.0
2011-08-09 10:15:00,47.7,47.7,47.46,47.59,15100.0,33.312,33.312,33.1444,33.2352,15100.0
2011-08-09 10:20:00,47.55,47.57,47.44,47.56,17300.0,33.2072,33.2212,33.1304,33.2142,17300.0
2011-08-09 10:25:00,47.59,47.7,47.59,47.7,4700.0,33.2352,33.312,33.2352,33.312,4700.0
2011-08-09 10:30:00,47.72,47.85,47.68,47.85,8200.0,33.326,33.4167,33.298,33.4167,8200.0
2011-08-09 10:35:00,47.75,47.8,47.68,47.69,10600.0,33.3469,33.3818,33.298,33.305,10600.0
2011-08-09 10:40:00,47.66,47.72,47.62,47.63,6900.0,33.284,33.326,33.2561,33.2631,6900.0
2011-08-09 10:45:00,47.65,47.89,47.65,47.86,11200.0,33.2771,33.4447,33.2771,33.4237,11200.0
2011-08-09 10:50:00,47.85,47.88,47.73,47.75,4800.0,33.4167,33.4377,33.3329,33.3469,4800.0
2011-08-09 10:55:00,47.77,47.84,47.71,47.71,3400.0,33.3609,33.4098,33.319,33.319,3400.0
2011-08-09 11:00:00,47.69,47.69,47.46,47.46,3700.0,33.305,33.305,33.1444,33.1444,3700.0
2011-08-09 11:05:00,47.49,47.63,47.48,47.55,4000.0,33.1653,33.2631,33.1583,33.2072,4000.0
2011-08-09 11:10:00,47.48,47.48,47.33,47.39,9200.0,33.1583,33.1583,33.0536,33.0955,9200.0
2011-08-09 11:15:00,47.45,47.56,47.45,47.55,2800.0,33.1374,33.2142,33.1374,33.2072,2800.0
2011-08-09 11:20:00,47.6,47.63,47.54,47.54,1400.0,33.2421,33.2631,33.2002,33.2002,1400.0
2011-08-09 11:25:00,47.69,47.75,47.67,47.75,5900.0,33.305,33.3469,33.291,33.3469,5900.0
2011-08-09 11:30:00,47.78,47.78,47.66,47.68,10700.0,33.3679,33.3679,33.284,33.298,10700.0
2011-08-09 11:35:00,47.62,47.66,47.6,47.6,189100.0,33.2561,33.284,33.2421,33.2421,189100.0
2011-08-09 11:40:00,47.62,47.68,47.62,47.68,1700.0,33.2561,33.298,33.2561,33.298,1700.0
2011-08-09 11:45:00,47.65,47.66,47.58,47.58,5400.0,33.2771,33.284,33.2282,33.2282,5400.0
2011-08-09 11:50:00,47.58,47.73,47.58,47.73,3100.0,33.2282,33.3329,33.2282,33.3329,3100.0
2011-08-09 11:55:00,47.74,47.87,47.74,47.81,5100.0,33.3399,33.4307,33.3399,33.3888,5100.0
2011-08-09 12:00:00,47.82,47.91,47.82,47.82,5100.0,33.3958,33.4586,33.3958,33.3958,5100.0
2011-08-09 12:05:00,47.82,47.9,47.78,47.87,6900.0,33.3958,33.4517,33.3679,33.4307,6900.0
2011-08-09 12:10:00,47.85,47.85,47.78,47.8,1600.0,33.4167,33.4167,33.3679,33.3818,1600.0
2011-08-09 12:15:00,47.81,47.81,47.79,47.8,1200.0,33.3888,33.3888,33.3748,33.3818,1200.0
2011-08-09 12:20:00,47.82,47.89,47.81,47.89,1700.0,33.3958,33.4447,33.3888,33.4447,1700.0
2011-08-09 12:25:00,47.87,47.87,47.77,47.79,6800.0,33.4307,33.4307,33.3609,33.3748,6800.0
2011-08-09 12:30:00,47.79,47.82,47.79,47.8,8300.0,33.3748,33.3958,33.3748,33.3818,8300.0
2011-08-09 12:35:00,47.82,47.89,47.82,47.86,5400.0,33.3958,33.4447,33.3958,33.4237,5400.0
2011-08-09 12:40:00,47.86,47.86,47.8,47.82,4400.0,33.4237,33.4237,33.3818,33.3958,4400.0
2011-08-09 12:45:00,47.81,47.81,47.71,47.71,4300.0,33.3888,33.3888,33.319,33.319,4300.0
2011-08-09 12:50:00,47.69,47.7,47.63,47.7,2000.0,33.305,33.312,33.2631,33.312,2000.0
2011-08-09 12:55:00,47.73,47.73,47.61,47.61,2800.0,33.3329,33.3329,33.2491,33.2491,2800.0
2011-08-09 13:00:00,47.57,47.6,47.5,47.6,2300.0,33.2212,33.2421,33.1723,33.2421,2300.0
2011-08-09 13:05:00,47.5,47.65,47.5,47.64,16800.0,33.1723,33.2771,33.1723,33.2701,16800.0
2011-08-09 13:10:00,47.62,47.69,47.61,47.68,2400.0,33.2561,33.305,33.2491,33.298,2400.0
2011-08-09 13:15:00,47.69,47.69,47.61,47.61,4700.0,33.305,33.305,33.2491,33.2491,4700.0
2011-08-09 13:20:00,47.62,47.64,47.59,47.62,20200.0,33.2561,33.2701,33.2352,33.2561,20200.0
2011-08-09 13:25:00,47.6,47.65,47.54,47.56,30400.0,33.2421,33.2771,33.2002,33.2142,30400.0
2011-08-09 13:30:00,47.57,47.61,47.49,47.5,18000.0,33.2212,33.2491,33.1653,33.1723,18000.0
2011-08-09 13:35:00,47.51,47.54,47.43,47.43,6900.0,33.1793,33.2002,33.1234,33.1234,6900.0
2011-08-09 13:40:00,47.44,47.52,47.43,47.49,32400.0,33.1304,33.1863,33.1234,33.1653,32400.0
2011-08-09 13:45:00,47.49,47.5,47.32,47.38,7200.0,33.1653,33.1723,33.0466,33.0885,7200.0
2011-08-09 13:50:00,47.38,47.41,47.19,47.19,2700.0,33.0885,33.1095,32.9558,32.9558,2700.0
2011-08-09 13:55:00,47.2,47.34,47.15,47.34,1300.0,32.9628,33.0606,32.9279,33.0606,1300.0
2011-08-09 14:00:00,47.3,47.4,47.3,47.32,5600.0,33.0326,33.1025,33.0326,33.0466,5600.0
2011-08-09 14:05:00,47.24,47.24,47.15,47.2,4700.0,32.9907,32.9907,32.9279,32.9628,4700.0
2011-08-09 14:10:00,47.2,47.2,47.13,47.13,4700.0,32.9628,32.9628,32.9139,32.9139,4700.0
2011-08-09 14:15:00,47.23,47.68,47.16,47.58,10300.0,32.9838,33.298,32.9349,33.2282,10300.0
2011-08-09 14:20:00,47.26,47.47,46.4,46.72,29400.0,33.0047,33.1514,32.4041,32.6276,29400.0
2011-08-09 14:25:00,46.68,47.12,46.68,47.0,7500.0,32.5997,32.9069,32.5997,32.8231,7500.0
2011-08-09 14:30:00,47.03,47.03,46.79,46.83,11600.0,32.8441,32.8441,32.6765,32.7044,11600.0
2011-08-09 14:35:00,46.84,46.91,46.48,46.48,9300.0,32.7114,32.7603,32.46,32.46,9300.0
2011-08-09 14:40:00,46.48,46.48,45.8,45.8,26500.0,32.46,32.46,31.9851,31.9851,26500.0
2011-08-09 14:45:00,45.86,46.43,45.86,46.25,6800.0,32.027,32.4251,32.027,32.2994,6800.0
2011-08-09 14:50:00,46.24,46.77,46.24,46.61,14400.0,32.2924,32.6625,32.2924,32.5508,14400.0
2011-08-09 14:55:00,46.48,46.63,46.38,46.47,29200.0,32.46,32.5647,32.3901,32.453,29200.0
2011-08-09 15:00:00,46.42,46.74,46.2,46.69,4900.0,32.4181,32.6416,32.2644,32.6066,4900.0
2011-08-09 15:05:00,46.74,46.77,46.66,46.66,1800.0,32.6416,32.6625,32.5857,32.5857,1800.0
2011-08-09 15:10:00,46.91,47.25,46.91,47.24,3600.0,32.7603,32.9977,32.7603,32.9907,3600.0
2011-08-09 15:15:00,47.31,47.68,47.28,47.6,6300.0,33.0396,33.298,33.0187,33.2421,6300.0
2011-08-09 15:20:00,47.48,47.51,47.28,47.42,7700.0,33.1583,33.1793,33.0187,33.1164,7700.0
2011-08-09 15:25:00,47.46,47.71,47.36,47.6,11800.0,33.1444,33.319,33.0745,33.2421,11800.0
2011-08-09 15:30:00,47.61,47.61,47.38,47.42,4800.0,33.2491,33.2491,33.0885,33.1164,4800.0
2011-08-09 15:35:00,47.44,47.58,47.33,47.57,3200.0,33.1304,33.2282,33.0536,33.2212,3200.0
2011-08-09 15:40:00,47.58,47.93,47.55,47.91,14200.0,33.2282,33.4726,33.2072,33.4586,14200.0
2011-08-09 15:45:00,47.95,48.25,47.94,48.23,10900.0,33.4866,33.6961,33.4796,33.6821,10900.0
2011-08-09 15:50:00,48.2,48.41,48.16,48.38,13300.0,33.6612,33.8078,33.6332,33.7869,13300.0
2011-08-09 15:55:00,48.37,48.93,48.37,48.93,9900.0,33.7799,34.171,33.7799,34.171,9900.0
2011-08-10 09:30:00,48.02,48.08,47.6,47.6,37800.0,33.5355,33.5774,33.2421,33.2421,37800.0
2011-08-10 09:35:00,47.5,47.67,47.45,47.67,28100.0,33.1723,33.291,33.1374,33.291,28100.0
2011-08-10 09:40:00,47.72,47.95,47.58,47.95,24400.0,33.326,33.4866,33.2282,33.4866,24400.0
2011-08-10 09:45:00,47.91,47.94,47.8,47.93,13200.0,33.4586,33.4796,33.3818,33.4726,13200.0
2011-08-10 09:50:00,47.89,47.89,47.65,47.7,4400.0,33.4447,33.4447,33.2771,33.312,4400.0
2011-08-10 09:55:00,47.66,47.79,47.48,47.51,21900.0,33.284,33.3748,33.1583,33.1793,21900.0
2011-08-10 10:00:00,47.48,47.53,47.32,47.44,10200.0,33.1583,33.1933,33.0466,33.1304,10200.0
2011-08-10 10:05:00,47.46,47.65,47.41,47.42,10400.0,33.1444,33.2771,33.1095,33.1164,10400.0
2011-08-10 10:10:00,47.2,47.27,47.08,47.25,9000.0,32.9628,33.0117,32.879,32.9977,9000.0
2011-08-10 10:15:00,47.24,47.32,47.18,47.18,8700.0,32.9907,33.0466,32.9488,32.9488,8700.0
2011-08-10 10:20:00,47.2,47.28,46.84,46.94,21100.0,32.9628,33.0187,32.7114,32.7812,21100.0
2011-08-10 10:25:00,47.01,47.25,47.01,47.18,4600.0,32.8301,32.9977,32.8301,32.9488,4600.0
2011-08-10 10:30:00,47.2,47.69,47.2,47.67,1700.0,32.9628,33.305,32.9628,33.291,1700.0
2011-08-10 10:35:00,47.61,47.61,47.29,47.42,10900.0,33.2491,33.2491,33.0257,33.1164,10900.0
2011-08-10 10:40:00,47.41,47.63,47.33,47.33,7500.0,33.1095,33.2631,33.0536,33.0536,7500.0
2011-08-10 10:45:00,47.3,47.32,47.14,47.17,5900.0,33.0326,33.0466,32.9209,32.9418,5900.0
2011-08-10 10:50:00,47.2,47.2,46.97,47.02,2300.0,32.9628,32.9628,32.8022,32.8371,2300.0
2011-08-10 10:55:00,47.01,47.31,47.01,47.25,6400.0,32.8301,33.0396,32.8301,32.9977,6400.0
2011-08-10 11:00:00,47.24,47.25,46.92,46.93,6000.0,32.9907,32.9977,32.7673,32.7742,6000.0
2011-08-10 11:05:00,46.98,47.03,46.84,47.03,4400.0,32.8092,32.8441,32.7114,32.8441,4400.0
2011-08-10 11:10:00,47.0,47.2,47.0,47.17,7900.0,32.8231,32.9628,32.8231,32.9418,7900.0
2011-08-10 11:15:00,47.13,47.34,47.13,47.19,8700.0,32.9139,33.0606,32.9139,32.9558,8700.0
2011-08-10 11:20:00,47.23,47.23,47.02,47.11,6000.0,32.9838,32.9838,32.8371,32.8999,6000.0
2011-08-10 11:25:00,47.04,47.07,46.92,46.96,15100.0,32.8511,32.872,32.7673,32.7952,15100.0
2011-08-10 11:30:00,46.96,47.16,46.94,47.1,10600.0,32.7952,32.9349,32.7812,32.893,10600.0
2011-08-10 11:35:00,47.1,47.1,46.9,46.99,9000.0,32.893,32.893,32.7533,32.8161,9000.0
2011-08-10 11:40:00,46.97,47.33,46.96,47.27,7500.0,32.8022,33.0536,32.7952,33.0117,7500.0
2011-08-10 11:45:00,47.26,47.26,47.08,47.1,3100.0,33.0047,33.0047,32.879,32.893,3100.0
2011-08-10 11:50:00,47.14,47.32,47.13,47.32,13300.0,32.9209,33.0466,32.9139,33.0466,13300.0
2011-08-10 11:55:00,47.32,47.48,47.32,47.39,9600.0,33.0466,33.1583,33.0466,33.0955,9600.0
2011-08-10 12:00:00,47.37,47.47,47.26,47.44,16500.0,33.0815,33.1514,33.0047,33.1304,16500.0
2011-08-10 12:05:00,47.48,47.59,47.47,47.5,8100.0,33.1583,33.2352,33.1514,33.1723,8100.0
2011-08-10 12:10:00,47.47,47.49,47.44,47.49,6700.0,33.1514,33.1653,33.1304,33.1653,6700.0
2011-08-10 12:15:00,47.48,47.62,47.48,47.62,3900.0,33.1583,33.2561,33.1583,33.2561,3900.0
2011-08-10 12:20:00,47.64,47.64,47.51,47.51,3500.0,33.2701,33.2701,33.1793,33.1793,3500.0
2011-08-10 12:25:00,47.48,47.49,47.32,47.32,2700.0,33.1583,33.1653,33.0466,33.0466,2700.0
2011-08-10 12:30:00,47.3,47.43,47.3,47.43,5000.0,33.0326,33.1234,33.0326,33.1234,5000.0
2011-08-10 12:35:00,47.37,47.37,47.18,47.19,1500.0,33.0815,33.0815,32.9488,32.9558,1500.0
2011-08-10 12:40:00,47.19,47.26,47.13,47.26,9600.0,32.9558,33.0047,32.9139,33.0047,9600.0
2011-08-10 12:45:00,47.25,47.39,47.24,47.35,5700.0,32.9977,33.0955,32.9907,33.0676,5700.0
2011-08-10 12:50:00,47.34,47.46,47.34,47.44,1800.0,33.0606,33.1444,33.0606,33.1304,1800.0
2011-08-10 12:55:00,47.42,47.59,47.42,47.56,800.0,33.1164,33.2352,33.1164,33.2142,800.0
2011-08-10 13:00:00,47.55,47.64,47.5,47.61,5400.0,33.2072,33.2701,33.1723,33.2491,5400.0
2011-08-10 13:05:00,47.62,47.62,47.44,47.53,5600.0,33.2561,33.2561,33.1304,33.1933,5600.0
2011-08-10 13:10:00,47.61,47.61,47.45,47.49,700.0,33.2491,33.2491,33.1374,33.1653,700.0
2011-08-10 13:15:00,47.52,47.55,47.32,47.37,7200.0,33.1863,33.2072,33.0466,33.0815,7200.0
2011-08-10 13:20:00,47.35,47.38,47.22,47.38,4900.0,33.0676,33.0885,32.9768,33.0885,4900.0
2011-08-10 13:25:00,47.37,47.52,47.37,47.48,1400.0,33.0815,33.1863,33.0815,33.1583,1400.0
2011-08-10 13:30:00,47.46,47.56,47.38,47.52,2200.0,33.1444,33.2142,33.0885,33.1863,2200.0
2011-08-10 13:35:00,47.53,47.58,47.46,47.46,1700.0,33.1933,33.2282,33.1444,33.1444,1700.0
2011-08-10 13:40:00,47.46,47.59,47.46,47.53,8100.0,33.1444,33.2352,33.1444,33.1933,8100.0
2011-08-10 13:45:00,47.55,47.86,47.55,47.8,13600.0,33.2072,33.4237,33.2072,33.3818,13600.0
2011-08-10 13:50:00,47.78,47.86,47.76,47.79,3400.0,33.3679,33.4237,33.3539,33.3748,3400.0
2011-08-10 13:55:00,47.95,47.96,47.82,47.92,5000.0,33.4866,33.4936,33.3958,33.4656,5000.0
2011-08-10 14:00:00,47.92,47.94,47.8,47.93,6500.0,33.4656,33.4796,33.3818,33.4726,6500.0
2011-08-10 14:05:00,47.9,48.13,47.9,48.1,6700.0,33.4517,33.6123,33.4517,33.5913,6700.0
2011-08-10 14:10:00,48.21,48.36,48.21,48.36,21000.0,33.6681,33.7729,33.6681,33.7729,21000.0
2011-08-10 14:15:00,48.28,48.31,48.03,48.09,4800.0,33.717,33.738,33.5424,33.5843,4800.0
2011-08-10 14:20:00,48.12,48.28,48.09,48.25,8800.0,33.6053,33.717,33.5843,33.6961,8800.0
2011-08-10 14:25:00,48.31,48.32,48.09,48.1,11500.0,33.738,33.745,33.5843,33.5913,11500.0
2011-08-10 14:30:00,48.15,48.22,48.03,48.03,15600.0,33.6262,33.6751,33.5424,33.5424,15600.0
2011-08-10 14:35:00,48.02,48.08,47.87,47.87,3900.0,33.5355,33.5774,33.4307,33.4307,3900.0
2011-08-10 14:40:00,47.88,47.96,47.87,47.92,4900.0,33.4377,33.4936,33.4307,33.4656,4900.0
2011-08-10 14:45:00,47.94,48.16,47.94,47.96,10000.0,33.4796,33.6332,33.4796,33.4936,10000.0
2011-08-10 14:50:00,47.99,47.99,47.76,47.79,3900.0,33.5145,33.5145,33.3539,33.3748,3900.0
2011-08-10 14:55:00,47.88,47.91,47.8,47.8,2700.0,33.4377,33.4586,33.3818,33.3818,2700.0
2011-08-10 15:00:00,47.69,47.78,47.66,47.73,4100.0,33.305,33.3679,33.284,33.3329,4100.0
2011-08-10 15:05:00,47.76,47.78,47.48,47.49,41300.0,33.3539,33.3679,33.1583,33.1653,41300.0
2011-08-10 15:10:00,47.47,47.55,47.38,47.38,3100.0,33.1514,33.2072,33.0885,33.0885,3100.0
2011-08-10 15:15:00,47.32,47.5,47.3,47.42,6900.0,33.0466,33.1723,33.0326,33.1164,6900.0
2011-08-10 15:20:00,47.45,47.57,47.43,47.57,4400.0,33.1374,33.2212,33.1234,33.2212,4400.0
2011-08-10 15:25:00,47.6,47.69,47.29,47.31,12500.0,33.2421,33.305,33.0257,33.0396,12500.0
2011-08-10 15:30:00,47.28,47.33,46.99,46.99,16600.0,33.0187,33.0536,32.8161,32.8161,16600.0
2011-08-10 15:35:00,46.99,47.21,46.98,47.21,7000.0,32.8161,32.9698,32.8092,32.9698,7000.0
2011-08-10 15:40:00,47.32,47.37,47.04,47.12,6400.0,33.0466,33.0815,32.8511,32.9069,6400.0
2011-08-10 15:45:00,47.07,47.12,47.02,47.11,3900.0,32.872,32.9069,32.8371,32.8999,3900.0
2011-08-10 15:50:00,47.1,47.1,46.81,46.83,16300.0,32.893,32.893,32.6904,32.7044,16300.0
2011-08-10 15:55:00,46.8,46.82,46.56,46.63,23700.0,32.6835,32.6974,32.5158,32.5647,23700.0
2011-08-11 09:30:00,46.96,47.47,46.96,47.47,31200.0,32.7952,33.1514,32.7952,33.1514,31200.0
2011-08-11 09:35:00,47.49,47.53,47.23,47.31,11100.0,33.1653,33.1933,32.9838,33.0396,11100.0
2011-08-11 09:40:00,47.34,47.37,47.13,47.15,10600.0,33.0606,33.0815,32.9139,32.9279,10600.0
2011-08-11 09:45:00,47.11,47.37,47.1,47.15,4600.0,32.8999,33.0815,32.893,32.9279,4600.0
2011-08-11 09:50:00,47.11,47.16,46.97,47.02,4600.0,32.8999,32.9349,32.8022,32.8371,4600.0
2011-08-11 09:55:00,46.98,47.27,46.94,47.16,10000.0,32.8092,33.0117,32.7812,32.9349,10000.0
2011-08-11 10:00:00,47.18,47.39,47.18,47.36,3700.0,32.9488,33.0955,32.9488,33.0745,3700.0
2011-08-11 10:05:00,47.4,47.4,47.23,47.34,5400.0,33.1025,33.1025,32.9838,33.0606,5400.0
2011-08-11 10:10:00,47.29,47.35,47.26,47.32,14300.0,33.0257,33.0676,33.0047,33.0466,14300.0
2011-08-11 10:15:00,47.37,47.71,47.36,47.64,11400.0,33.0815,33.319,33.0745,33.2701,11400.0
2011-08-11 10:20:00,47.61,47.76,47.58,47.7,15500.0,33.2491,33.3539,33.2282,33.312,15500.0
2011-08-11 10:25:00,47.72,47.8,47.59,47.59,3100.0,33.326,33.3818,33.2352,33.2352,3100.0
2011-08-11 10:30:00,47.63,47.82,47.62,47.78,12100.0,33.2631,33.3958,33.2561,33.3679,12100.0
2011-08-11 10:35:00,47.72,47.84,47.54,47.84,21100.0,33.326,33.4098,33.2002,33.4098,21100.0
2011-08-11 10:40:00,47.8,47.86,47.73,47.86,6400.0,33.3818,33.4237,33.3329,33.4237,6400.0
2011-08-11 10:45:00,47.88,48.08,47.84,48.08,6800.0,33.4377,33.5774,33.4098,33.5774,6800.0
2011-08-11 10:50:00,48.07,48.15,48.05,48.06,14200.0,33.5704,33.6262,33.5564,33.5634,14200.0
2011-08-11 10:55:00,47.98,48.05,47.89,47.91,3400.0,33.5075,33.5564,33.4447,33.4586,3400.0
2011-08-11 11:00:00,47.85,48.03,47.85,48.01,4400.0,33.4167,33.5424,33.4167,33.5285,4400.0
2011-08-11 11:05:00,48.06,48.1,48.01,48.01,4100.0,33.5634,33.5913,33.5285,33.5285,4100.0
2011-08-11 11:10:00,47.97,47.97,47.87,47.89,3600.0,33.5005,33.5005,33.4307,33.4447,3600.0
2011-08-11 11:15:00,47.87,47.87,47.76,47.86,4900.0,33.4307,33.4307,33.3539,33.4237,4900.0
2011-08-11 11:20:00,47.86,47.87,47.76,47.77,4800.0,33.4237,33.4307,33.3539,33.3609,4800.0
2011-08-11 11:25:00,47.84,47.91,47.7,47.91,8100.0,33.4098,33.4586,33.312,33.4586,8100.0
2011-08-11 11:30:00,47.9,47.98,47.89,47.89,2600.0,33.4517,33.5075,33.4447,33.4447,2600.0
2011-08-11 11:35:00,47.92,47.92,47.73,47.79,8700.0,33.4656,33.4656,33.3329,33.3748,8700.0
2011-08-11 11:40:00,47.81,47.92,47.81,47.92,2700.0,33.3888,33.4656,33.3888,33.4656,2700.0
2011-08-11 11:45:00,47.97,47.97,47.88,47.92,6200.0,33.5005,33.5005,33.4377,33.4656,6200.0
2011-08-11 11:50:00,47.92,48.1,47.91,48.06,10100.0,33.4656,33.5913,33.4586,33.5634,10100.0
2011-08-11 11:55:00,48.06,48.07,47.92,47.92,3600.0,33.5634,33.5704,33.4656,33.4656,3600.0
2011-08-11 12:00:00,47.92,48.0,47.88,47.95,4000.0,33.4656,33.5215,33.4377,33.4866,4000.0
2011-08-11 12:05:00,47.95,48.06,47.95,48.02,3900.0,33.4866,33.5634,33.4866,33.5355,3900.0
2011-08-11 12:10:00,47.99,48.0,47.89,48.0,2300.0,33.5145,33.5215,33.4447,33.5215,2300.0
2011-08-11 12:15:00,48.0,48.04,47.96,47.96,2800.0,33.5215,33.5494,33.4936,33.4936,2800.0
2011-08-11 12:20:00,47.93,48.0,47.91,47.91,2400.0,33.4726,33.5215,33.4586,33.4586,2400.0
2011-08-11 12:25:00,47.9,47.9,47.9,47.9,1000.0,33.4517,33.4517,33.4517,33.4517,1000.0
2011-08-11 12:30:00,47.94,48.05,47.92,48.02,30000.0,33.4796,33.5564,33.4656,33.5355,30000.0
2011-08-11 12:35:00,48.01,48.06,48.0,48.06,1800.0,33.5285,33.5634,33.5215,33.5634,1800.0
2011-08-11 12:40:00,48.07,48.16,48.07,48.16,2200.0,33.5704,33.6332,33.5704,33.6332,2200.0
2011-08-11 12:45:00,48.19,48.35,48.19,48.24,7000.0,33.6542,33.7659,33.6542,33.6891,7000.0
2011-08-11 12:50:00,48.29,48.3,48.27,48.28,1300.0,33.724,33.731,33.7101,33.717,1300.0
2011-08-11 12:55:00,48.31,48.6,48.3,48.58,6400.0,33.738,33.9405,33.731,33.9265,6400.0
2011-08-11 13:00:00,48.55,48.55,48.37,48.39,11600.0,33.9056,33.9056,33.7799,33.7939,11600.0
2011-08-11 13:05:00,48.44,48.44,48.38,48.38,2500.0,33.8288,33.8288,33.7869,33.7869,2500.0
2011-08-11 13:10:00,48.49,48.55,48.42,48.46,1000.0,33.8637,33.9056,33.8148,33.8427,1000.0
2011-08-11 13:15:00,48.47,48.47,48.36,48.36,6000.0,33.8497,33.8497,33.7729,33.7729,6000.0
2011-08-11 13:20:00,48.33,48.43,48.31,48.41,7800.0,33.752,33.8218,33.738,33.8078,7800.0
2011-08-11 13:25:00,48.4,48.52,48.39,48.44,3800.0,33.8008,33.8846,33.7939,33.8288,3800.0
2011-08-11 13:30:00,48.44,48.57,48.44,48.52,44900.0,33.8288,33.9196,33.8288,33.8846,44900.0
2011-08-11 13:35:00,48.52,48.59,48.42,48.42,8200.0,33.8846,33.9335,33.8148,33.8148,8200.0
2011-08-11 13:40:00,48.42,48.42,48.2,48.21,2500.0,33.8148,33.8148,33.6612,33.6681,2500.0
2011-08-11 13:45:00,48.25,48.31,48.25,48.31,5500.0,33.6961,33.738,33.6961,33.738,5500.0
2011-08-11 13:50:00,48.32,48.37,48.27,48.36,1400.0,33.745,33.7799,33.7101,33.7729,1400.0
2011-08-11 13:55:00,48.45,48.53,48.42,48.51,4400.0,33.8358,33.8916,33.8148,33.8777,4400.0
2011-08-11 14:00:00,48.49,48.51,48.43,48.51,4600.0,33.8637,33.8777,33.8218,33.8777,4600.0
2011-08-11 14:05:00,48.48,48.55,48.47,48.52,4300.0,33.8567,33.9056,33.8497,33.8846,4300.0
2011-08-11 14:10:00,48.53,48.7,48.53,48.69,1700.0,33.8916,34.0103,33.8916,34.0034,1700.0
2011-08-11 14:15:00,48.71,48.75,48.68,48.68,3900.0,34.0173,34.0453,33.9964,33.9964,3900.0
2011-08-11 14:20:00,48.68,48.8,48.65,48.8,9000.0,33.9964,34.0802,33.9754,34.0802,9000.0
2011-08-11 14:25:00,48.78,48.79,48.7,48.79,11400.0,34.0662,34.0732,34.0103,34.0732,11400.0
2011-08-11 14:30:00,48.79,48.79,48.58,48.58,3000.0,34.0732,34.0732,33.9265,33.9265,3000.0
2011-08-11 14:35:00,48.62,48.68,48.6,48.68,3700.0,33.9545,33.9964,33.9405,33.9964,3700.0
2011-08-11 14:40:00,48.63,48.65,48.57,48.65,4300.0,33.9615,33.9754,33.9196,33.9754,4300.0
2011-08-11 14:45:00,48.65,48.68,48.63,48.68,3900.0,33.9754,33.9964,33.9615,33.9964,3900.0
2011-08-11 14:50:00,48.61,48.76,48.61,48.75,7600.0,33.9475,34.0522,33.9475,34.0453,7600.0
2011-08-11 14:55:00,48.75,48.93,48.73,48.93,6100.0,34.0453,34.171,34.0313,34.171,6100.0
2011-08-11 15:00:00,48.88,49.0,48.88,49.0,1000.0,34.1361,34.2199,34.1361,34.2199,1000.0
2011-08-11 15:05:00,49.02,49.07,48.98,48.99,14800.0,34.2338,34.2687,34.2059,34.2129,14800.0
2011-08-11 15:10:00,48.99,49.08,48.99,49.04,2200.0,34.2129,34.2757,34.2129,34.2478,2200.0
2011-08-11 15:15:00,49.04,49.19,49.03,49.12,3900.0,34.2478,34.3525,34.2408,34.3037,3900.0
2011-08-11 15:20:00,49.15,49.25,49.15,49.25,2500.0,34.3246,34.3944,34.3246,34.3944,2500.0
2011-08-11 15:25:00,49.28,49.33,49.13,49.19,12800.0,34.4154,34.4503,34.3106,34.3525,12800.0
2011-08-11 15:30:00,49.18,49.36,49.16,49.36,1700.0,34.3456,34.4713,34.3316,34.4713,1700.0
2011-08-11 15:35:00,49.39,49.41,49.31,49.4,45200.0,34.4922,34.5062,34.4363,34.4992,45200.0
2011-08-11 15:40:00,49.36,49.45,49.34,49.45,104700.0,34.4713,34.5341,34.4573,34.5341,104700.0
2011-08-11 15:45:00,49.42,49.5,49.28,49.28,6500.0,34.5132,34.569,34.4154,34.4154,6500.0
2011-08-11 15:50:00,49.19,49.19,48.99,49.09,13200.0,34.3525,34.3525,34.2129,34.2827,13200.0
2011-08-11 15:55:00,49.05,49.16,48.83,48.83,4900.0,34.2548,34.3316,34.1011,34.1011,4900.0
2011-08-12 09:30:00,49.42,49.71,49.37,49.68,23800.0,34.5132,34.7157,34.4783,34.6947,23800.0
2011-08-12 09:35:00,49.61,49.61,49.33,49.36,6000.0,34.6459,34.6459,34.4503,34.4713,6000.0
2011-08-12 09:40:00,49.44,49.46,49.34,49.36,4300.0,34.5271,34.5411,34.4573,34.4713,4300.0
2011-08-12 09:45:00,49.42,49.6,49.4,49.58,11900.0,34.5132,34.6389,34.4992,34.6249,11900.0
2011-08-12 09:50:00,49.55,49.58,49.34,49.38,9300.0,34.604,34.6249,34.4573,34.4852,9300.0
2011-08-12 09:55:00,49.33,49.33,49.1,49.23,5200.0,34.4503,34.4503,34.2897,34.3805,5200.0
2011-08-12 10:00:00,49.24,49.24,49.0,49.0,3500.0,34.3875,34.3875,34.2199,34.2199,3500.0
2011-08-12 10:05:00,49.01,49.1,48.89,48.89,5200.0,34.2268,34.2897,34.143,34.143,5200.0
2011-08-12 10:10:00,49.04,49.08,48.83,49.02,5700.0,34.2478,34.2757,34.1011,34.2338,5700.0
2011-08-12 10:15:00,49.13,49.16,49.13,49.16,2900.0,34.3106,34.3316,34.3106,34.3316,2900.0
2011-08-12 10:20:00,49.14,49.14,49.03,49.09,5400.0,34.3176,34.3176,34.2408,34.2827,5400.0
2011-08-12 10:25:00,49.16,49.26,49.09,49.19,3700.0,34.3316,34.4014,34.2827,34.3525,3700.0
2011-08-12 10:30:00,49.2,49.23,49.14,49.17,16500.0,34.3595,34.3805,34.3176,34.3386,16500.0
2011-08-12 10:35:00,49.23,49.27,49.21,49.23,2200.0,34.3805,34.4084,34.3665,34.3805,2200.0
2011-08-12 10:40:00,49.16,49.19,48.97,48.97,2200.0,34.3316,34.3525,34.1989,34.1989,2200.0
2011-08-12 10:45:00,49.01,49.02,48.93,48.94,7000.0,34.2268,34.2338,34.171,34.178,7000.0
2011-08-12 10:50:00,48.93,48.95,48.86,48.95,2700.0,34.171,34.1849,34.1221,34.1849,2700.0
2011-08-12 10:55:00,48.97,49.03,48.97,49.03,2200.0,34.1989,34.2408,34.1989,34.2408,2200.0
2011-08-12 11:00:00,49.08,49.08,48.94,48.95,5000.0,34.2757,34.2757,34.178,34.1849,5000.0
2011-08-12 11:05:00,48.91,49.08,48.91,49.05,1800.0,34.157,34.2757,34.157,34.2548,1800.0
2011-08-12 11:10:00,49.12,49.12,49.05,49.05,2800.0,34.3037,34.3037,34.2548,34.2548,2800.0
2011-08-12 11:15:00,49.09,49.17,49.06,49.08,2800.0,34.2827,34.3386,34.2618,34.2757,2800.0
2011-08-12 11:20:00,49.05,49.05,48.99,49.04,2000.0,34.2548,34.2548,34.2129,34.2478,2000.0
2011-08-12 11:25:00,49.03,49.14,49.01,49.12,10600.0,34.2408,34.3176,34.2268,34.3037,10600.0
2011-08-12 11:30:00,49.08,49.24,49.08,49.19,11100.0,34.2757,34.3875,34.2757,34.3525,11100.0
2011-08-12 11:35:00,49.2,49.33,49.2,49.28,3800.0,34.3595,34.4503,34.3595,34.4154,3800.0
2011-08-12 11:40:00,49.31,49.38,49.25,49.37,41300.0,34.4363,34.4852,34.3944,34.4783,41300.0
2011-08-12 11:45:00,49.42,49.51,49.42,49.44,5900.0,34.5132,34.576,34.5132,34.5271,5900.0
2011-08-12 11:50:00,49.44,49.53,49.43,49.53,2500.0,34.5271,34.59,34.5202,34.59,2500.0
2011-08-12 11:55:00,49.54,49.55,49.38,49.47,18800.0,34.597,34.604,34.4852,34.5481,18800.0
2011-08-12 12:00:00,49.47,49.51,49.44,49.46,7300.0,34.5481,34.576,34.5271,34.5411,7300.0
2011-08-12 12:05:00,49.47,49.49,49.44,49.45,1900.0,34.5481,34.5621,34.5271,34.5341,1900.0
2011-08-12 12:10:00,49.44,49.44,49.37,49.37,11200.0,34.5271,34.5271,34.4783,34.4783,11200.0
2011-08-12 12:15:00,49.36,49.43,49.33,49.43,14400.0,34.4713,34.5202,34.4503,34.5202,14400.0
2011-08-12 12:20:00,49.38,49.39,49.31,49.31,1100.0,34.4852,34.4922,34.4363,34.4363,1100.0
2011-08-12 12:25:00,49.32,49.32,49.24,49.32,3700.0,34.4433,34.4433,34.3875,34.4433,3700.0
2011-08-12 12:30:00,49.34,49.34,49.21,49.31,7100.0,34.4573,34.4573,34.3665,34.4363,7100.0
2011-08-12 12:35:00,49.31,49.33,49.19,49.2,3100.0,34.4363,34.4503,34.3525,34.3595,3100.0
2011-08-12 12:40:00,49.21,49.27,49.19,49.26,5300.0,34.3665,34.4084,34.3525,34.4014,5300.0
2011-08-12 12:45:00,49.26,49.28,49.19,49.19,5500.0,34.4014,34.4154,34.3525,34.3525,5500.0
2011-08-12 12:50:00,49.24,49.25,49.23,49.23,900.0,34.3875,34.3944,34.3805,34.3805,900.0
2011-08-12 12:55:00,49.23,49.29,49.22,49.29,900.0,34.3805,34.4224,34.3735,34.4224,900.0
2011-08-12 13:00:00,49.29,49.32,49.26,49.32,2800.0,34.4224,34.4433,34.4014,34.4433,2800.0
2011-08-12 13:05:00,49.31,49.32,49.27,49.27,6400.0,34.4363,34.4433,34.4084,34.4084,6400.0
2011-08-12 13:10:00,49.27,49.3,49.24,49.24,1900.0,34.4084,34.4294,34.3875,34.3875,1900.0
2011-08-12 13:15:00,49.24,49.25,49.24,49.25,400.0,34.3875,34.3944,34.3875,34.3944,400.0
2011-08-12 13:20:00,49.23,49.27,49.16,49.16,3100.0,34.3805,34.4084,34.3316,34.3316,3100.0
2011-08-12 13:25:00,49.13,49.2,49.13,49.2,3700.0,34.3106,34.3595,34.3106,34.3595,3700.0
2011-08-12 13:30:00,49.15,49.15,49.14,49.14,8700.0,34.3246,34.3246,34.3176,34.3176,8700.0
2011-08-12 13:35:00,49.18,49.26,49.16,49.23,8200.0,34.3456,34.4014,34.3316,34.3805,8200.0
2011-08-12 13:40:00,49.29,49.31,49.29,49.31,200.0,34.4224,34.4363,34.4224,34.4363,200.0
2011-08-12 13:45:00,49.32,49.32,49.32,49.32,200.0,34.4433,34.4433,34.4433,34.4433,200.0
2011-08-12 13:50:00,49.29,49.31,49.28,49.31,2900.0,34.4224,34.4363,34.4154,34.4363,2900.0
2011-08-12 13:55:00,49.3,49.3,49.28,49.28,400.0,34.4294,34.4294,34.4154,34.4154,400.0
2011-08-12 14:00:00,49.33,49.34,49.32,49.32,700.0,34.4503,34.4573,34.4433,34.4433,700.0
2011-08-12 14:05:00,49.32,49.34,49.31,49.33,11400.0,34.4433,34.4573,34.4363,34.4503,11400.0
2011-08-12 14:10:00,49.33,49.33,49.14,49.19,18100.0,34.4503,34.4503,34.3176,34.3525,18100.0
2011-08-12 14:15:00,49.21,49.24,49.04,49.08,6700.0,34.3665,34.3875,34.2478,34.2757,6700.0
2011-08-12 14:20:00,49.02,49.02,48.93,48.93,2300.0,34.2338,34.2338,34.171,34.171,2300.0
2011-08-12 14:25:00,48.98,49.05,48.98,49.0,3200.0,34.2059,34.2548,34.2059,34.2199,3200.0
2011-08-12 14:30:00,49.02,49.02,48.99,49.0,1400.0,34.2338,34.2338,34.2129,34.2199,1400.0
2011-08-12 14:35:00,48.88,48.92,48.88,48.89,2300.0,34.1361,34.164,34.1361,34.143,2300.0
2011-08-12 14:40:00,48.88,48.97,48.88,48.97,1300.0,34.1361,34.1989,34.1361,34.1989,1300.0
2011-08-12 14:45:00,49.04,49.08,49.04,49.08,200.0,34.2478,34.2757,34.2478,34.2757,200.0
2011-08-12 14:50:00,48.97,49.02,48.97,49.02,1200.0,34.1989,34.2338,34.1989,34.2338,1200.0
2011-08-12 14:55:00,49.04,49.04,48.98,49.03,3400.0,34.2478,34.2478,34.2059,34.2408,3400.0
2011-08-12 15:00:00,49.05,49.14,49.05,49.1,1200.0,34.2548,34.3176,34.2548,34.2897,1200.0
2011-08-12 15:05:00,49.11,49.12,48.98,48.98,8400.0,34.2967,34.3037,34.2059,34.2059,8400.0
2011-08-12 15:10:00,48.96,49.04,48.95,48.96,5300.0,34.1919,34.2478,34.1849,34.1919,5300.0
2011-08-12 15:15:00,48.98,48.98,48.94,48.94,600.0,34.2059,34.2059,34.178,34.178,600.0
2011-08-12 15:20:00,48.93,48.98,48.93,48.98,10500.0,34.171,34.2059,34.171,34.2059,10500.0
2011-08-12 15:25:00,49.02,49.02,48.9,48.93,9800.0,34.2338,34.2338,34.15,34.171,9800.0
2011-08-12 15:30:00,48.89,48.89,48.77,48.8,10300.0,34.143,34.143,34.0592,34.0802,10300.0
2011-08-12 15:35:00,48.81,48.93,48.81,48.9,3400.0,34.0872,34.171,34.0872,34.15,3400.0
2011-08-12 15:40:00,48.9,48.96,48.9,48.91,4800.0,34.15,34.1919,34.15,34.157,4800.0
2011-08-12 15:45:00,48.93,48.94,48.86,48.9,4800.0,34.171,34.178,34.1221,34.15,4800.0
2011-08-12 15:50:00,48.9,48.93,48.89,48.9,11600.0,34.15,34.171,34.143,34.15,11600.0
2011-08-12 15:55:00,48.9,48.98,48.9,48.98,11900.0,34.15,34.2059,34.15,34.2059,11900.0
2011-08-15 09:30:00,49.51,49.67,49.51,49.61,24600.0,34.576,34.6878,34.576,34.6459,24600.0
2011-08-15 09:35:00,49.6,49.7,49.59,49.69,14400.0,34.6389,34.7087,34.6319,34.7017,14400.0
2011-08-15 09:40:00,49.71,49.79,49.68,49.73,8200.0,34.7157,34.7716,34.6947,34.7297,8200.0
2011-08-15 09:45:00,49.71,49.74,49.68,49.73,3900.0,34.7157,34.7366,34.6947,34.7297,3900.0
2011-08-15 09:50:00,49.75,49.79,49.64,49.65,11500.0,34.7436,34.7716,34.6668,34.6738,11500.0
2011-08-15 09:55:00,49.69,49.72,49.67,49.72,3700.0,34.7017,34.7227,34.6878,34.7227,3700.0
2011-08-15 10:00:00,49.73,49.81,49.72,49.72,2800.0,34.7297,34.7855,34.7227,34.7227,2800.0
2011-08-15 10:05:00,49.72,49.75,49.7,49.75,2800.0,34.7227,34.7436,34.7087,34.7436,2800.0
2011-08-15 10:10:00,49.75,49.87,49.75,49.87,3500.0,34.7436,34.8274,34.7436,34.8274,3500.0
2011-08-15 10:15:00,49.87,49.95,49.87,49.95,3400.0,34.8274,34.8833,34.8274,34.8833,3400.0
2011-08-15 10:20:00,49.95,49.97,49.9,49.97,2300.0,34.8833,34.8973,34.8484,34.8973,2300.0
2011-08-15 10:25:00,49.98,49.99,49.92,49.93,17000.0,34.9043,34.9112,34.8624,34.8693,17000.0
2011-08-15 10:30:00,49.96,50.01,49.94,49.94,17000.0,34.8903,34.9252,34.8763,34.8763,17000.0
2011-08-15 10:35:00,49.92,49.97,49.92,49.95,3800.0,34.8624,34.8973,34.8624,34.8833,3800.0
2011-08-15 10:40:00,49.93,49.93,49.88,49.88,11000.0,34.8693,34.8693,34.8344,34.8344,11000.0
2011-08-15 10:45:00,49.87,49.9,49.87,49.88,3300.0,34.8274,34.8484,34.8274,34.8344,3300.0
2011-08-15 10:50:00,49.89,49.93,49.85,49.85,2700.0,34.8414,34.8693,34.8135,34.8135,2700.0
2011-08-15 10:55:00,49.85,49.87,49.8,49.81,2600.0,34.8135,34.8274,34.7785,34.7855,2600.0
2011-08-15 11:00:00,49.84,49.88,49.84,49.85,3100.0,34.8065,34.8344,34.8065,34.8135,3100.0
2011-08-15 11:05:00,49.87,49.87,49.8,49.8,2300.0,34.8274,34.8274,34.7785,34.7785,2300.0
2011-08-15 11:10:00,49.82,49.85,49.8,49.82,2600.0,34.7925,34.8135,34.7785,34.7925,2600.0
2011-08-15 11:15:00,49.8,49.8,49.69,49.69,3500.0,34.7785,34.7785,34.7017,34.7017,3500.0
2011-08-15 11:20:00,49.7,49.73,49.7,49.72,1300.0,34.7087,34.7297,34.7087,34.7227,1300.0
2011-08-15 11:25:00,49.66,49.72,49.66,49.71,3100.0,34.6808,34.7227,34.6808,34.7157,3100.0
2011-08-15 11:30:00,49.7,49.72,49.6,49.63,6700.0,34.7087,34.7227,34.6389,34.6598,6700.0
2011-08-15 11:35:00,49.62,49.67,49.62,49.67,1400.0,34.6528,34.6878,34.6528,34.6878,1400.0
2011-08-15 11:40:00,49.69,49.76,49.69,49.73,3000.0,34.7017,34.7506,34.7017,34.7297,3000.0
2011-08-15 11:45:00,49.74,49.76,49.72,49.72,3500.0,34.7366,34.7506,34.7227,34.7227,3500.0
2011-08-15 11:50:00,49.74,49.79,49.74,49.79,2000.0,34.7366,34.7716,34.7366,34.7716,2000.0
2011-08-15 11:55:00,49.77,49.78,49.77,49.78,500.0,34.7576,34.7646,34.7576,34.7646,500.0
2011-08-15 12:00:00,49.76,49.84,49.76,49.84,2600.0,34.7506,34.8065,34.7506,34.8065,2600.0
2011-08-15 12:05:00,49.85,49.85,49.75,49.75,3600.0,34.8135,34.8135,34.7436,34.7436,3600.0
2011-08-15 12:10:00,49.76,49.8,49.76,49.79,2200.0,34.7506,34.7785,34.7506,34.7716,2200.0
2011-08-15 12:15:00,49.79,49.81,49.78,49.81,500.0,34.7716,34.7855,34.7646,34.7855,500.0
2011-08-15 12:20:00,49.84,49.85,49.8,49.8,1400.0,34.8065,34.8135,34.7785,34.7785,1400.0
2011-08-15 12:25:00,49.81,49.85,49.81,49.84,700.0,34.7855,34.8135,34.7855,34.8065,700.0
2011-08-15 12:30:00,49.85,49.87,49.85,49.87,2500.0,34.8135,34.8274,34.8135,34.8274,2500.0
2011-08-15 12:35:00,49.83,49.86,49.82,49.86,1600.0,34.7995,34.8204,34.7925,34.8204,1600.0
2011-08-15 12:40:00,49.88,49.93,49.88,49.93,1300.0,34.8344,34.8693,34.8344,34.8693,1300.0
2011-08-15 12:45:00,49.93,49.95,49.91,49.92,2900.0,34.8693,34.8833,34.8554,34.8624,2900.0
2011-08-15 12:50:00,49.92,49.99,49.91,49.98,2400.0,34.8624,34.9112,34.8554,34.9043,2400.0
2011-08-15 12:55:00,49.98,49.98,49.98,49.98,300.0,34.9043,34.9043,34.9043,34.9043,300.0
2011-08-15 13:00:00,49.97,50.04,49.97,49.99,13300.0,34.8973,34.9462,34.8973,34.9112,13300.0
2011-08-15 13:05:00,49.98,49.98,49.95,49.98,5400.0,34.9043,34.9043,34.8833,34.9043,5400.0
2011-08-15 13:10:00,49.98,49.98,49.85,49.9,6700.0,34.9043,34.9043,34.8135,34.8484,6700.0
2011-08-15 13:15:00,49.89,49.93,49.89,49.92,4100.0,34.8414,34.8693,34.8414,34.8624,4100.0
2011-08-15 13:20:00,49.91,49.94,49.9,49.92,2600.0,34.8554,34.8763,34.8484,34.8624,2600.0
2011-08-15 13:25:00,49.93,49.96,49.93,49.95,3600.0,34.8693,34.8903,34.8693,34.8833,3600.0
2011-08-15 13:30:00,49.96,49.96,49.9,49.95,4900.0,34.8903,34.8903,34.8484,34.8833,4900.0
2011-08-15 13:35:00,49.96,49.98,49.92,49.92,1900.0,34.8903,34.9043,34.8624,34.8624,1900.0
2011-08-15 13:40:00,49.94,49.97,49.92,49.97,4200.0,34.8763,34.8973,34.8624,34.8973,4200.0
2011-08-15 13:45:00,49.96,49.96,49.94,49.94,1800.0,34.8903,34.8903,34.8763,34.8763,1800.0
2011-08-15 13:50:00,49.94,50.01,49.93,50.0,3700.0,34.8763,34.9252,34.8693,34.9182,3700.0
2011-08-15 13:55:00,49.98,50.05,49.98,50.01,10400.0,34.9043,34.9531,34.9043,34.9252,10400.0
2011-08-15 14:00:00,50.01,50.07,50.0,50.07,2700.0,34.9252,34.9671,34.9182,34.9671,2700.0
2011-08-15 14:05:00,50.08,50.09,50.04,50.08,26000.0,34.9741,34.9811,34.9462,34.9741,26000.0
2011-08-15 14:10:00,50.07,50.08,50.04,50.06,4200.0,34.9671,34.9741,34.9462,34.9601,4200.0
2011-08-15 14:15:00,50.06,50.09,50.06,50.08,3400.0,34.9601,34.9811,34.9601,34.9741,3400.0
2011-08-15 14:20:00,50.08,50.16,50.08,50.13,8100.0,34.9741,35.03,34.9741,35.009,8100.0
2011-08-15 14:25:00,50.14,50.19,50.12,50.17,5800.0,35.016,35.0509,35.002,35.0369,5800.0
2011-08-15 14:30:00,50.18,50.21,50.1,50.11,12000.0,35.0439,35.0649,34.9881,34.995,12000.0
2011-08-15 14:35:00,50.11,50.13,50.07,50.07,4500.0,34.995,35.009,34.9671,34.9671,4500.0
2011-08-15 14:40:00,50.08,50.15,50.08,50.1,3100.0,34.9741,35.023,34.9741,34.9881,3100.0
2011-08-15 14:45:00,50.11,50.16,50.11,50.16,6400.0,34.995,35.03,34.995,35.03,6400.0
2011-08-15 14:50:00,50.15,50.16,50.09,50.09,2600.0,35.023,35.03,34.9811,34.9811,2600.0
2011-08-15 14:55:00,50.1,50.16,50.09,50.16,4600.0,34.9881,35.03,34.9811,35.03,4600.0
2011-08-15 15:00:00,50.16,50.16,50.12,50.15,2400.0,35.03,35.03,35.002,35.023,2400.0
2011-08-15 15:05:00,50.18,50.2,50.16,50.2,5200.0,35.0439,35.0579,35.03,35.0579,5200.0
2011-08-15 15:10:00,50.19,50.19,50.12,50.15,7000.0,35.0509,35.0509,35.002,35.023,7000.0
2011-08-15 15:15:00,50.17,50.17,50.12,50.14,18600.0,35.0369,35.0369,35.002,35.016,18600.0
2011-08-15 15:20:00,50.15,50.2,50.15,50.16,3900.0,35.023,35.0579,35.023,35.03,3900.0
2011-08-15 15:25:00,50.11,50.16,50.07,50.09,3800.0,34.995,35.03,34.9671,34.9811,3800.0
2011-08-15 15:30:00,50.11,50.16,50.09,50.16,2500.0,34.995,35.03,34.9811,35.03,2500.0
2011-08-15 15:35:00,50.13,50.17,50.13,50.16,5300.0,35.009,35.0369,35.009,35.03,5300.0
2011-08-15 15:40:00,50.13,50.17,50.13,50.17,1800.0,35.009,35.0369,35.009,35.0369,1800.0
2011-08-15 15:45:00,50.18,50.22,50.16,50.2,4100.0,35.0439,35.0719,35.03,35.0579,4100.0
2011-08-15 15:50:00,50.19,50.21,50.19,50.2,3900.0,35.0509,35.0649,35.0509,35.0579,3900.0
2011-08-15 15:55:00,50.22,50.3,50.22,50.3,8400.0,35.0719,35.1277,35.0719,35.1277,8400.0
2011-08-16 09:30:00,49.8,49.84,49.64,49.69,15000.0,34.7785,34.8065,34.6668,34.7017,15000.0
2011-08-16 09:35:00,49.78,49.87,49.74,49.87,3100.0,34.7646,34.8274,34.7366,34.8274,3100.0
2011-08-16 09:40:00,49.83,49.83,49.76,49.77,5100.0,34.7995,34.7995,34.7506,34.7576,5100.0
2011-08-16 09:45:00,49.69,49.69,49.6,49.6,14300.0,34.7017,34.7017,34.6389,34.6389,14300.0
2011-08-16 09:50:00,49.63,49.63,49.53,49.6,5700.0,34.6598,34.6598,34.59,34.6389,5700.0
2011-08-16 09:55:00,49.64,49.72,49.64,49.64,3200.0,34.6668,34.7227,34.6668,34.6668,3200.0
2011-08-16 10:00:00,49.65,49.72,49.65,49.67,2200.0,34.6738,34.7227,34.6738,34.6878,2200.0
2011-08-16 10:05:00,49.69,49.69,49.62,49.65,3400.0,34.7017,34.7017,34.6528,34.6738,3400.0
2011-08-16 10:10:00,49.67,49.72,49.66,49.71,2400.0,34.6878,34.7227,34.6808,34.7157,2400.0
2011-08-16 10:15:00,49.79,49.8,49.75,49.79,2800.0,34.7716,34.7785,34.7436,34.7716,2800.0
2011-08-16 10:20:00,49.81,49.81,49.78,49.79,1100.0,34.7855,34.7855,34.7646,34.7716,1100.0
2011-08-16 10:25:00,49.84,49.92,49.83,49.91,500.0,34.8065,34.8624,34.7995,34.8554,500.0
2011-08-16 10:30:00,49.9,49.91,49.84,49.88,1100.0,34.8484,34.8554,34.8065,34.8344,1100.0
2011-08-16 10:35:00,49.88,49.92,49.88,49.91,600.0,34.8344,34.8624,34.8344,34.8554,600.0
2011-08-16 10:40:00,49.89,49.9,49.81,49.81,3900.0,34.8414,34.8484,34.7855,34.7855,3900.0
2011-08-16 10:45:00,49.82,49.9,49.77,49.9,5400.0,34.7925,34.8484,34.7576,34.8484,5400.0
2011-08-16 10:50:00,49.9,49.93,49.86,49.93,21700.0,34.8484,34.8693,34.8204,34.8693,21700.0
2011-08-16 10:55:00,49.93,49.96,49.93,49.96,1700.0,34.8693,34.8903,34.8693,34.8903,1700.0
2011-08-16 11:00:00,49.94,49.95,49.86,49.88,1200.0,34.8763,34.8833,34.8204,34.8344,1200.0
2011-08-16 11:05:00,49.89,49.96,49.87,49.87,10200.0,34.8414,34.8903,34.8274,34.8274,10200.0
2011-08-16 11:10:00,49.85,49.9,49.81,49.85,4500.0,34.8135,34.8484,34.7855,34.8135,4500.0
2011-08-16 11:15:00,49.86,49.86,49.81,49.83,3700.0,34.8204,34.8204,34.7855,34.7995,3700.0
2011-08-16 11:20:00,49.83,49.87,49.81,49.86,20500.0,34.7995,34.8274,34.7855,34.8204,20500.0
2011-08-16 11:25:00,49.89,49.95,49.86,49.95,6600.0,34.8414,34.8833,34.8204,34.8833,6600.0
2011-08-16 11:30:00,49.95,49.95,49.89,49.91,5700.0,34.8833,34.8833,34.8414,34.8554,5700.0
2011-08-16 11:35:00,49.95,49.98,49.93,49.96,2300.0,34.8833,34.9043,34.8693,34.8903,2300.0
2011-08-16 11:40:00,49.95,50.09,49.95,50.08,8600.0,34.8833,34.9811,34.8833,34.9741,8600.0
2011-08-16 11:45:00,50.1,50.1,50.07,50.08,3100.0,34.9881,34.9881,34.9671,34.9741,3100.0
2011-08-16 11:50:00,50.09,50.11,50.06,50.1,3600.0,34.9811,34.995,34.9601,34.9881,3600.0
2011-08-16 11:55:00,50.08,50.08,50.04,50.07,3400.0,34.9741,34.9741,34.9462,34.9671,3400.0
2011-08-16 12:00:00,50.06,50.09,50.04,50.04,6500.0,34.9601,34.9811,34.9462,34.9462,6500.0
2011-08-16 12:05:00,50.02,50.1,49.99,50.1,4400.0,34.9322,34.9881,34.9112,34.9881,4400.0
2011-08-16 12:10:00,50.26,50.26,49.86,50.07,7500.0,35.0998,35.0998,34.8204,34.9671,7500.0
2011-08-16 12:15:00,50.1,50.12,49.94,49.98,7600.0,34.9881,35.002,34.8763,34.9043,7600.0
2011-08-16 12:20:00,49.97,50.09,49.91,49.95,5100.0,34.8973,34.9811,34.8554,34.8833,5100.0
2011-08-16 12:25:00,49.92,49.96,49.69,49.74,4800.0,34.8624,34.8903,34.7017,34.7366,4800.0
2011-08-16 12:30:00,49.72,49.77,49.66,49.72,6800.0,34.7227,34.7576,34.6808,34.7227,6800.0
2011-08-16 12:35:00,49.76,49.84,49.75,49.78,2300.0,34.7506,34.8065,34.7436,34.7646,2300.0
2011-08-16 12:40:00,49.78,49.86,49.73,49.78,3400.0,34.7646,34.8204,34.7297,34.7646,3400.0
2011-08-16 12:45:00,49.78,49.78,49.6,49.65,3300.0,34.7646,34.7646,34.6389,34.6738,3300.0
2011-08-16 12:50:00,49.71,49.73,49.67,49.71,3300.0,34.7157,34.7297,34.6878,34.7157,3300.0
2011-08-16 12:55:00,49.69,49.7,49.6,49.62,1700.0,34.7017,34.7087,34.6389,34.6528,1700.0
2011-08-16 13:00:00,49.62,49.62,49.45,49.45,900.0,34.6528,34.6528,34.5341,34.5341,900.0
2011-08-16 13:05:00,49.5,49.5,49.36,49.46,5000.0,34.569,34.569,34.4713,34.5411,5000.0
2011-08-16 13:10:00,49.45,49.52,49.43,49.52,2700.0,34.5341,34.583,34.5202,34.583,2700.0
2011-08-16 13:15:00,49.5,49.54,49.48,49.5,1900.0,34.569,34.597,34.5551,34.569,1900.0
2011-08-16 13:20:00,49.49,49.59,49.44,49.59,8000.0,34.5621,34.6319,34.5271,34.6319,8000.0
2011-08-16 13:25:00,49.59,49.6,49.51,49.51,5400.0,34.6319,34.6389,34.576,34.576,5400.0
2011-08-16 13:30:00,49.51,49.62,49.51,49.58,1500.0,34.576,34.6528,34.576,34.6249,1500.0
2011-08-16 13:35:00,49.61,49.62,49.55,49.55,1600.0,34.6459,34.6528,34.604,34.604,1600.0
2011-08-16 13:40:00,49.56,49.57,49.51,49.53,2000.0,34.6109,34.6179,34.576,34.59,2000.0
2011-08-16 13:45:00,49.53,49.6,49.51,49.6,6500.0,34.59,34.6389,34.576,34.6389,6500.0
2011-08-16 13:50:00,49.59,49.74,49.59,49.74,11600.0,34.6319,34.7366,34.6319,34.7366,11600.0
2011-08-16 13:55:00,49.71,49.73,49.69,49.69,4700.0,34.7157,34.7297,34.7017,34.7017,4700.0
2011-08-16 14:00:00,49.67,49.81,49.67,49.81,4000.0,34.6878,34.7855,34.6878,34.7855,4000.0
2011-08-16 14:05:00,49.76,49.82,49.76,49.82,6700.0,34.7506,34.7925,34.7506,34.7925,6700.0
2011-08-16 14:10:00,49.86,49.9,49.81,49.9,2200.0,34.8204,34.8484,34.7855,34.8484,2200.0
2011-08-16 14:15:00,49.9,49.9,49.8,49.8,1500.0,34.8484,34.8484,34.7785,34.7785,1500.0
2011-08-16 14:20:00,49.83,49.83,49.73,49.73,1000.0,34.7995,34.7995,34.7297,34.7297,1000.0
2011-08-16 14:25:00,49.74,49.74,49.71,49.71,2500.0,34.7366,34.7366,34.7157,34.7157,2500.0
2011-08-16 14:30:00,49.74,49.76,49.66,49.67,1300.0,34.7366,34.7506,34.6808,34.6878,1300.0
2011-08-16 14:35:00,49.7,49.7,49.61,49.61,3700.0,34.7087,34.7087,34.6459,34.6459,3700.0
2011-08-16 14:40:00,49.65,49.69,49.65,49.69,27300.0,34.6738,34.7017,34.6738,34.7017,27300.0
2011-08-16 14:45:00,49.72,49.72,49.65,49.71,2800.0,34.7227,34.7227,34.6738,34.7157,2800.0
2011-08-16 14:50:00,49.72,49.72,49.57,49.59,28100.0,34.7227,34.7227,34.6179,34.6319,28100.0
2011-08-16 14:55:00,49.58,49.58,49.55,49.55,1100.0,34.6249,34.6249,34.604,34.604,1100.0
2011-08-16 15:00:00,49.56,49.66,49.56,49.61,4000.0,34.6109,34.6808,34.6109,34.6459,4000.0
2011-08-16 15:05:00,49.63,49.71,49.63,49.71,8000.0,34.6598,34.7157,34.6598,34.7157,8000.0
2011-08-16 15:10:00,49.74,49.75,49.7,49.72,5100.0,34.7366,34.7436,34.7087,34.7227,5100.0
2011-08-16 15:15:00,49.69,49.81,49.67,49.81,5500.0,34.7017,34.7855,34.6878,34.7855,5500.0
2011-08-16 15:20:00,49.83,49.83,49.77,49.82,24300.0,34.7995,34.7995,34.7576,34.7925,24300.0
2011-08-16 15:25:00,49.82,49.99,49.82,49.99,5400.0,34.7925,34.9112,34.7925,34.9112,5400.0
2011-08-16 15:30:00,49.96,49.96,49.9,49.93,4500.0,34.8903,34.8903,34.8484,34.8693,4500.0
2011-08-16 15:35:00,49.95,49.95,49.9,49.92,1900.0,34.8833,34.8833,34.8484,34.8624,1900.0
2011-08-16 15:40:00,49.91,49.99,49.91,49.99,1300.0,34.8554,34.9112,34.8554,34.9112,1300.0
2011-08-16 15:45:00,49.99,50.01,49.83,49.88,4300.0,34.9112,34.9252,34.7995,34.8344,4300.0
2011-08-16 15:50:00,49.86,49.88,49.8,49.81,6200.0,34.8204,34.8344,34.7785,34.7855,6200.0
2011-08-16 15:55:00,49.78,49.79,49.76,49.79,2600.0,34.7646,34.7716,34.7506,34.7716,2600.0
2011-08-17 09:30:00,50.1,50.24,50.05,50.23,26500.0,34.9881,35.0858,34.9531,35.0788,26500.0
2011-08-17 09:35:00,50.22,50.31,50.22,50.26,10500.0,35.0719,35.1347,35.0719,35.0998,10500.0
2011-08-17 09:40:00,50.26,50.29,50.25,50.27,5200.0,35.0998,35.1207,35.0928,35.1068,5200.0
2011-08-17 09:45:00,50.31,50.44,50.3,50.38,10900.0,35.1347,35.2255,35.1277,35.1836,10900.0
2011-08-17 09:50:00,50.39,50.46,50.38,50.45,10700.0,35.1906,35.2395,35.1836,35.2325,10700.0
2011-08-17 09:55:00,50.49,50.5,50.43,50.43,5200.0,35.2604,35.2674,35.2185,35.2185,5200.0
2011-08-17 10:00:00,50.45,50.46,50.38,50.39,5800.0,35.2325,35.2395,35.1836,35.1906,5800.0
2011-08-17 10:05:00,50.39,50.43,50.36,50.41,4400.0,35.1906,35.2185,35.1696,35.2046,4400.0
2011-08-17 10:10:00,50.42,50.47,50.4,50.47,2700.0,35.2115,35.2465,35.1976,35.2465,2700.0
2011-08-17 10:15:00,50.48,50.53,50.46,50.52,3300.0,35.2534,35.2884,35.2395,35.2814,3300.0
2011-08-17 10:20:00,50.5,50.53,50.43,50.45,7000.0,35.2674,35.2884,35.2185,35.2325,7000.0
2011-08-17 10:25:00,50.46,50.53,50.46,50.53,2200.0,35.2395,35.2884,35.2395,35.2884,2200.0
2011-08-17 10:30:00,50.52,50.53,50.39,50.42,1800.0,35.2814,35.2884,35.1906,35.2115,1800.0
2011-08-17 10:35:00,50.41,50.42,50.38,50.42,1000.0,35.2046,35.2115,35.1836,35.2115,1000.0
2011-08-17 10:40:00,50.4,50.46,50.39,50.42,2100.0,35.1976,35.2395,35.1906,35.2115,2100.0
2011-08-17 10:45:00,50.39,50.39,50.36,50.39,800.0,35.1906,35.1906,35.1696,35.1906,800.0
2011-08-17 10:50:00,50.41,50.43,50.28,50.29,8700.0,35.2046,35.2185,35.1138,35.1207,8700.0
2011-08-17 10:55:00,50.31,50.32,50.24,50.24,9800.0,35.1347,35.1417,35.0858,35.0858,9800.0
2011-08-17 11:00:00,50.22,50.29,50.22,50.29,14100.0,35.0719,35.1207,35.0719,35.1207,14100.0
2011-08-17 11:05:00,50.31,50.32,50.29,50.31,3900.0,35.1347,35.1417,35.1207,35.1347,3900.0
2011-08-17 11:10:00,50.29,50.36,50.29,50.33,38700.0,35.1207,35.1696,35.1207,35.1487,38700.0
2011-08-17 11:15:00,50.34,50.35,50.23,50.24,4200.0,35.1557,35.1626,35.0788,35.0858,4200.0
2011-08-17 11:20:00,50.24,50.24,50.24,50.24,0.0,35.0858,35.0858,35.0858,35.0858,0.0
2011-08-17 11:25:00,50.2,50.21,50.17,50.19,6100.0,35.0579,35.0649,35.0369,35.0509,6100.0
2011-08-17 11:30:00,50.25,50.25,50.14,50.14,3900.0,35.0928,35.0928,35.016,35.016,3900.0
2011-08-17 11:35:00,50.11,50.16,50.1,50.11,2300.0,34.995,35.03,34.9881,34.995,2300.0
2011-08-17 11:40:00,50.12,50.15,50.03,50.06,5600.0,35.002,35.023,34.9392,34.9601,5600.0
2011-08-17 11:45:00,50.09,50.12,50.07,50.1,1500.0,34.9811,35.002,34.9671,34.9881,1500.0
2011-08-17 11:50:00,50.12,50.14,50.06,50.06,3800.0,35.002,35.016,34.9601,34.9601,3800.0
2011-08-17 11:55:00,50.04,50.04,49.94,49.98,3000.0,34.9462,34.9462,34.8763,34.9043,3000.0
2011-08-17 12:00:00,49.97,50.03,49.97,49.97,1800.0,34.8973,34.9392,34.8973,34.8973,1800.0
2011-08-17 12:05:00,49.96,49.96,49.81,49.84,15200.0,34.8903,34.8903,34.7855,34.8065,15200.0
2011-08-17 12:10:00,49.87,49.88,49.81,49.85,4000.0,34.8274,34.8344,34.7855,34.8135,4000.0
2011-08-17 12:15:00,49.87,49.9,49.86,49.86,3600.0,34.8274,34.8484,34.8204,34.8204,3600.0
2011-08-17 12:20:00,49.91,49.91,49.91,49.91,100.0,34.8554,34.8554,34.8554,34.8554,100.0
2011-08-17 12:25:00,49.88,49.88,49.86,49.86,1400.0,34.8344,34.8344,34.8204,34.8204,1400.0
2011-08-17 12:30:00,49.97,49.98,49.97,49.98,300.0,34.8973,34.9043,34.8973,34.9043,300.0
2011-08-17 12:35:00,50.02,50.02,50.0,50.0,600.0,34.9322,34.9322,34.9182,34.9182,600.0
2011-08-17 12:40:00,50.0,50.0,49.99,49.99,1300.0,34.9182,34.9182,34.9112,34.9112,1300.0
2011-08-17 12:45:00,49.93,49.93,49.93,49.93,1000.0,34.8693,34.8693,34.8693,34.8693,1000.0
2011-08-17 12:50:00,49.95,49.95,49.86,49.86,1900.0,34.8833,34.8833,34.8204,34.8204,1900.0
2011-08-17 12:55:00,49.84,49.84,49.77,49.81,1800.0,34.8065,34.8065,34.7576,34.7855,1800.0
2011-08-17 13:00:00,49.83,49.83,49.72,49.76,1600.0,34.7995,34.7995,34.7227,34.7506,1600.0
2011-08-17 13:05:00,49.81,49.83,49.72,49.83,6900.0,34.7855,34.7995,34.7227,34.7995,6900.0
2011-08-17 13:10:00,49.85,49.88,49.85,49.86,1200.0,34.8135,34.8344,34.8135,34.8204,1200.0
2011-08-17 13:15:00,49.85,49.86,49.83,49.84,1500.0,34.8135,34.8204,34.7995,34.8065,1500.0
2011-08-17 13:20:00,49.86,49.88,49.73,49.74,5200.0,34.8204,34.8344,34.7297,34.7366,5200.0
2011-08-17 13:25:00,49.76,49.76,49.68,49.74,2400.0,34.7506,34.7506,34.6947,34.7366,2400.0
2011-08-17 13:30:00,49.79,49.8,49.69,49.69,4900.0,34.7716,34.7785,34.7017,34.7017,4900.0
2011-08-17 13:35:00,49.71,49.73,49.69,49.72,2600.0,34.7157,34.7297,34.7017,34.7227,2600.0
2011-08-17 13:40:00,49.67,49.68,49.58,49.66,4100.0,34.6878,34.6947,34.6249,34.6808,4100.0
2011-08-17 13:45:00,49.64,49.66,49.62,49.66,14000.0,34.6668,34.6808,34.6528,34.6808,14000.0
2011-08-17 13:50:00,49.7,49.76,49.7,49.76,1500.0,34.7087,34.7506,34.7087,34.7506,1500.0
2011-08-17 13:55:00,49.73,49.75,49.71,49.72,7200.0,34.7297,34.7436,34.7157,34.7227,7200.0
2011-08-17 14:00:00,49.74,49.8,49.74,49.79,4700.0,34.7366,34.7785,34.7366,34.7716,4700.0
2011-08-17 14:05:00,49.8,49.8,49.75,49.8,4700.0,34.7785,34.7785,34.7436,34.7785,4700.0
2011-08-17 14:10:00,49.86,49.89,49.86,49.89,7300.0,34.8204,34.8414,34.8204,34.8414,7300.0
2011-08-17 14:15:00,49.82,49.9,49.82,49.9,1300.0,34.7925,34.8484,34.7925,34.8484,1300.0
2011-08-17 14:20:00,49.92,49.92,49.85,49.87,2800.0,34.8624,34.8624,34.8135,34.8274,2800.0
2011-08-17 14:25:00,49.83,49.83,49.78,49.78,3600.0,34.7995,34.7995,34.7646,34.7646,3600.0
2011-08-17 14:30:00,49.83,49.84,49.78,49.78,2700.0,34.7995,34.8065,34.7646,34.7646,2700.0
2011-08-17 14:35:00,49.78,49.78,49.73,49.74,1600.0,34.7646,34.7646,34.7297,34.7366,1600.0
2011-08-17 14:40:00,49.73,49.83,49.71,49.82,2500.0,34.7297,34.7995,34.7157,34.7925,2500.0
2011-08-17 14:45:00,49.8,49.8,49.76,49.78,1700.0,34.7785,34.7785,34.7506,34.7646,1700.0
2011-08-17 14:50:00,49.75,49.81,49.75,49.81,1300.0,34.7436,34.7855,34.7436,34.7855,1300.0
2011-08-17 14:55:00,49.83,49.88,49.83,49.85,2400.0,34.7995,34.8344,34.7995,34.8135,2400.0
2011-08-17 15:00:00,49.91,49.91,49.83,49.84,11700.0,34.8554,34.8554,34.7995,34.8065,11700.0
2011-08-17 15:05:00,49.87,49.91,49.85,49.91,2900.0,34.8274,34.8554,34.8135,34.8554,2900.0
2011-08-17 15:10:00,49.91,49.96,49.91,49.92,3400.0,34.8554,34.8903,34.8554,34.8624,3400.0
2011-08-17 15:15:00,49.92,49.93,49.88,49.93,4800.0,34.8624,34.8693,34.8344,34.8693,4800.0
2011-08-17 15:20:00,49.94,49.98,49.9,49.95,8500.0,34.8763,34.9043,34.8484,34.8833,8500.0
2011-08-17 15:25:00,49.97,49.97,49.9,49.92,1600.0,34.8973,34.8973,34.8484,34.8624,1600.0
2011-08-17 15:30:00,49.94,49.94,49.87,49.87,2800.0,34.8763,34.8763,34.8274,34.8274,2800.0
2011-08-17 15:35:00,49.86,49.88,49.82,49.88,3500.0,34.8204,34.8344,34.7925,34.8344,3500.0
2011-08-17 15:40:00,49.85,49.86,49.83,49.86,2400.0,34.8135,34.8204,34.7995,34.8204,2400.0
2011-08-17 15:45:00,49.89,49.92,49.85,49.92,11800.0,34.8414,34.8624,34.8135,34.8624,11800.0
2011-08-17 15:50:00,49.94,49.94,49.84,49.84,9500.0,34.8763,34.8763,34.8065,34.8065,9500.0
2011-08-17 15:55:00,49.89,49.93,49.89,49.93,2300.0,34.8414,34.8693,34.8414,34.8693,2300.0
2011-08-18 09:30:00,48.66,48.66,48.59,48.61,29400.0,33.9824,33.9824,33.9335,33.9475,29400.0
2011-08-18 09:35:00,48.61,48.61,48.43,48.52,32900.0,33.9475,33.9475,33.8218,33.8846,32900.0
2011-08-18 09:40:00,48.51,48.56,48.4,48.41,23600.0,33.8777,33.9126,33.8008,33.8078,23600.0
2011-08-18 09:45:00,48.42,48.44,48.38,48.4,5300.0,33.8148,33.8288,33.7869,33.8008,5300.0
2011-08-18 09:50:00,48.39,48.47,48.38,48.38,1900.0,33.7939,33.8497,33.7869,33.7869,1900.0
2011-08-18 09:55:00,48.35,48.41,48.32,48.39,3700.0,33.7659,33.8078,33.745,33.7939,3700.0
2011-08-18 10:00:00,48.36,48.38,47.78,47.89,26500.0,33.7729,33.7869,33.3679,33.4447,26500.0
2011-08-18 10:05:00,47.88,47.88,47.54,47.79,24500.0,33.4377,33.4377,33.2002,33.3748,24500.0
2011-08-18 10:10:00,47.78,47.86,47.71,47.86,8200.0,33.3679,33.4237,33.319,33.4237,8200.0
2011-08-18 10:15:00,47.84,48.05,47.84,47.96,4400.0,33.4098,33.5564,33.4098,33.4936,4400.0
2011-08-18 10:20:00,47.94,48.03,47.85,48.03,4100.0,33.4796,33.5424,33.4167,33.5424,4100.0
2011-08-18 10:25:00,48.01,48.11,48.0,48.04,25400.0,33.5285,33.5983,33.5215,33.5494,25400.0
2011-08-18 10:30:00,48.01,48.02,47.89,47.91,6500.0,33.5285,33.5355,33.4447,33.4586,6500.0
2011-08-18 10:35:00,47.96,48.0,47.85,47.95,5200.0,33.4936,33.5215,33.4167,33.4866,5200.0
2011-08-18 10:40:00,47.93,47.93,47.79,47.89,6500.0,33.4726,33.4726,33.3748,33.4447,6500.0
2011-08-18 10:45:00,47.88,48.02,47.81,48.02,6400.0,33.4377,33.5355,33.3888,33.5355,6400.0
2011-08-18 10:50:00,48.03,48.12,48.03,48.09,7900.0,33.5424,33.6053,33.5424,33.5843,7900.0
2011-08-18 10:55:00,48.06,48.09,47.99,48.09,4500.0,33.5634,33.5843,33.5145,33.5843,4500.0
2011-08-18 11:00:00,48.09,48.1,47.97,47.98,4400.0,33.5843,33.5913,33.5005,33.5075,4400.0
2011-08-18 11:05:00,47.98,48.01,47.88,47.91,3800.0,33.5075,33.5285,33.4377,33.4586,3800.0
2011-08-18 11:10:00,47.89,47.97,47.88,47.94,5900.0,33.4447,33.5005,33.4377,33.4796,5900.0
2011-08-18 11:15:00,47.93,47.93,47.82,47.91,5100.0,33.4726,33.4726,33.3958,33.4586,5100.0
2011-08-18 11:20:00,47.9,47.94,47.88,47.94,8700.0,33.4517,33.4796,33.4377,33.4796,8700.0
2011-08-18 11:25:00,47.91,47.98,47.91,47.96,4700.0,33.4586,33.5075,33.4586,33.4936,4700.0
2011-08-18 11:30:00,47.95,48.16,47.93,48.05,6900.0,33.4866,33.6332,33.4726,33.5564,6900.0
2011-08-18 11:35:00,48.04,48.18,48.04,48.12,9900.0,33.5494,33.6472,33.5494,33.6053,9900.0
2011-08-18 11:40:00,48.08,48.15,48.08,48.15,1500.0,33.5774,33.6262,33.5774,33.6262,1500.0
2011-08-18 11:45:00,48.15,48.26,48.15,48.26,5400.0,33.6262,33.7031,33.6262,33.7031,5400.0
2011-08-18 11:50:00,48.23,48.23,48.17,48.2,1400.0,33.6821,33.6821,33.6402,33.6612,1400.0
2011-08-18 11:55:00,48.21,48.25,48.19,48.23,5700.0,33.6681,33.6961,33.6542,33.6821,5700.0
2011-08-18 12:00:00,48.23,48.25,48.05,48.06,3700.0,33.6821,33.6961,33.5564,33.5634,3700.0
2011-08-18 12:05:00,48.09,48.11,48.06,48.1,3000.0,33.5843,33.5983,33.5634,33.5913,3000.0
2011-08-18 12:10:00,48.08,48.22,48.05,48.2,3100.0,33.5774,33.6751,33.5564,33.6612,3100.0
2011-08-18 12:15:00,48.18,48.24,48.18,48.22,2600.0,33.6472,33.6891,33.6472,33.6751,2600.0
2011-08-18 12:20:00,48.23,48.24,48.17,48.17,2900.0,33.6821,33.6891,33.6402,33.6402,2900.0
2011-08-18 12:25:00,48.17,48.19,48.16,48.16,2300.0,33.6402,33.6542,33.6332,33.6332,2300.0
2011-08-18 12:30:00,48.11,48.2,48.11,48.17,2600.0,33.5983,33.6612,33.5983,33.6402,2600.0
2011-08-18 12:35:00,48.13,48.13,48.11,48.11,300.0,33.6123,33.6123,33.5983,33.5983,300.0
2011-08-18 12:40:00,48.09,48.12,48.06,48.07,2400.0,33.5843,33.6053,33.5634,33.5704,2400.0
2011-08-18 12:45:00,48.06,48.06,48.01,48.02,1600.0,33.5634,33.5634,33.5285,33.5355,1600.0
2011-08-18 12:50:00,48.02,48.02,47.96,47.99,4700.0,33.5355,33.5355,33.4936,33.5145,4700.0
2011-08-18 12:55:00,48.0,48.04,48.0,48.02,600.0,33.5215,33.5494,33.5215,33.5355,600.0
2011-08-18 13:00:00,48.01,48.08,48.0,48.06,11700.0,33.5285,33.5774,33.5215,33.5634,11700.0
2011-08-18 13:05:00,48.05,48.05,47.91,47.92,2300.0,33.5564,33.5564,33.4586,33.4656,2300.0
2011-08-18 13:10:00,47.9,47.9,47.85,47.86,2600.0,33.4517,33.4517,33.4167,33.4237,2600.0
2011-08-18 13:15:00,47.86,47.86,47.83,47.85,10600.0,33.4237,33.4237,33.4028,33.4167,10600.0
2011-08-18 13:20:00,47.86,47.87,47.86,47.87,800.0,33.4237,33.4307,33.4237,33.4307,800.0
2011-08-18 13:25:00,47.89,47.91,47.89,47.89,6200.0,33.4447,33.4586,33.4447,33.4447,6200.0
2011-08-18 13:30:00,47.91,47.91,47.81,47.81,18000.0,33.4586,33.4586,33.3888,33.3888,18000.0
2011-08-18 13:35:00,47.75,47.76,47.67,47.67,3900.0,33.3469,33.3539,33.291,33.291,3900.0
2011-08-18 13:40:00,47.66,47.77,47.66,47.77,8400.0,33.284,33.3609,33.284,33.3609,8400.0
2011-08-18 13:45:00,47.79,47.86,47.79,47.85,1300.0,33.3748,33.4237,33.3748,33.4167,1300.0
2011-08-18 13:50:00,47.88,47.89,47.8,47.8,7700.0,33.4377,33.4447,33.3818,33.3818,7700.0
2011-08-18 13:55:00,47.8,47.83,47.69,47.69,29200.0,33.3818,33.4028,33.305,33.305,29200.0
2011-08-18 14:00:00,47.75,48.02,47.75,47.99,7300.0,33.3469,33.5355,33.3469,33.5145,7300.0
2011-08-18 14:05:00,47.94,47.96,47.88,47.92,8100.0,33.4796,33.4936,33.4377,33.4656,8100.0
2011-08-18 14:10:00,47.89,47.96,47.86,47.89,13000.0,33.4447,33.4936,33.4237,33.4447,13000.0
2011-08-18 14:15:00,47.88,48.04,47.88,48.04,2900.0,33.4377,33.5494,33.4377,33.5494,2900.0
2011-08-18 14:20:00,48.04,48.1,48.0,48.1,1500.0,33.5494,33.5913,33.5215,33.5913,1500.0
2011-08-18 14:25:00,48.12,48.12,48.01,48.01,5200.0,33.6053,33.6053,33.5285,33.5285,5200.0
2011-08-18 14:30:00,48.0,48.0,47.92,47.94,6000.0,33.5215,33.5215,33.4656,33.4796,6000.0
2011-08-18 14:35:00,47.99,48.05,47.98,48.01,9500.0,33.5145,33.5564,33.5075,33.5285,9500.0
2011-08-18 14:40:00,47.98,47.98,47.87,47.9,8300.0,33.5075,33.5075,33.4307,33.4517,8300.0
2011-08-18 14:45:00,47.9,47.91,47.85,47.87,13300.0,33.4517,33.4586,33.4167,33.4307,13300.0
2011-08-18 14:50:00,47.88,47.88,47.77,47.8,14700.0,33.4377,33.4377,33.3609,33.3818,14700.0
2011-08-18 14:55:00,47.8,47.87,47.73,47.73,13900.0,33.3818,33.4307,33.3329,33.3329,13900.0
2011-08-18 15:00:00,47.73,47.73,47.58,47.6,4400.0,33.3329,33.3329,33.2282,33.2421,4400.0
2011-08-18 15:05:00,47.57,47.73,47.57,47.67,5100.0,33.2212,33.3329,33.2212,33.291,5100.0
2011-08-18 15:10:00,47.68,47.76,47.68,47.72,3600.0,33.298,33.3539,33.298,33.326,3600.0
2011-08-18 15:15:00,47.71,47.71,47.61,47.68,3500.0,33.319,33.319,33.2491,33.298,3500.0
2011-08-18 15:20:00,47.64,47.7,47.62,47.67,4500.0,33.2701,33.312,33.2561,33.291,4500.0
2011-08-18 15:25:00,47.64,47.82,47.63,47.82,7600.0,33.2701,33.3958,33.2631,33.3958,7600.0
2011-08-18 15:30:00,47.82,47.84,47.75,47.81,4100.0,33.3958,33.4098,33.3469,33.3888,4100.0
2011-08-18 15:35:00,47.81,47.81,47.64,47.68,16900.0,33.3888,33.3888,33.2701,33.298,16900.0
2011-08-18 15:40:00,47.69,47.69,47.52,47.52,12700.0,33.305,33.305,33.1863,33.1863,12700.0
2011-08-18 15:45:00,47.51,47.64,47.48,47.63,5500.0,33.1793,33.2701,33.1583,33.2631,5500.0
2011-08-18 15:50:00,47.63,48.0,47.63,48.0,19200.0,33.2631,33.5215,33.2631,33.5215,19200.0
2011-08-18 15:55:00,47.98,48.07,47.87,47.87,7300.0,33.5075,33.5704,33.4307,33.4307,7300.0
2011-08-19 09:30:00,47.25,47.5,47.25,47.5,10400.0,32.9977,33.1723,32.9977,33.1723,10400.0
2011-08-19 09:35:00,47.46,47.74,47.46,47.69,14800.0,33.1444,33.3399,33.1444,33.305,14800.0
2011-08-19 09:40:00,47.74,47.78,47.69,47.77,16600.0,33.3399,33.3679,33.305,33.3609,16600.0
2011-08-19 09:45:00,47.71,47.71,47.52,47.52,26300.0,33.319,33.319,33.1863,33.1863,26300.0
2011-08-19 09:50:00,47.5,47.6,47.44,47.58,19300.0,33.1723,33.2421,33.1304,33.2282,19300.0
2011-08-19 09:55:00,47.57,47.75,47.55,47.74,1200.0,33.2212,33.3469,33.2072,33.3399,1200.0
2011-08-19 10:00:00,47.82,47.96,47.82,47.96,7300.0,33.3958,33.4936,33.3958,33.4936,7300.0
2011-08-19 10:05:00,47.95,47.99,47.77,47.91,1100.0,33.4866,33.5145,33.3609,33.4586,1100.0
2011-08-19 10:10:00,47.93,47.98,47.86,47.88,7000.0,33.4726,33.5075,33.4237,33.4377,7000.0
2011-08-19 10:15:00,47.84,48.15,47.84,48.07,6000.0,33.4098,33.6262,33.4098,33.5704,6000.0
2011-08-19 10:20:00,48.11,48.15,48.01,48.06,4100.0,33.5983,33.6262,33.5285,33.5634,4100.0
2011-08-19 10:25:00,48.1,48.43,48.1,48.36,5200.0,33.5913,33.8218,33.5913,33.7729,5200.0
2011-08-19 10:30:00,48.29,48.29,48.19,48.23,6100.0,33.724,33.724,33.6542,33.6821,6100.0
2011-08-19 10:35:00,48.15,48.15,48.03,48.03,2700.0,33.6262,33.6262,33.5424,33.5424,2700.0
2011-08-19 10:40:00,48.07,48.12,48.02,48.03,2400.0,33.5704,33.6053,33.5355,33.5424,2400.0
2011-08-19 10:45:00,48.04,48.04,47.95,48.04,6600.0,33.5494,33.5494,33.4866,33.5494,6600.0
2011-08-19 10:50:00,48.06,48.09,48.0,48.09,3800.0,33.5634,33.5843,33.5215,33.5843,3800.0
2011-08-19 10:55:00,48.08,48.14,48.06,48.06,2100.0,33.5774,33.6193,33.5634,33.5634,2100.0
2011-08-19 11:00:00,48.02,48.07,48.01,48.01,3400.0,33.5355,33.5704,33.5285,33.5285,3400.0
2011-08-19 11:05:00,47.96,47.97,47.85,47.85,7000.0,33.4936,33.5005,33.4167,33.4167,7000.0
2011-08-19 11:10:00,47.86,47.86,47.72,47.72,2700.0,33.4237,33.4237,33.326,33.326,2700.0
2011-08-19 11:15:00,47.7,47.78,47.68,47.74,6700.0,33.312,33.3679,33.298,33.3399,6700.0
2011-08-19 11:20:00,47.7,47.85,47.7,47.85,800.0,33.312,33.4167,33.312,33.4167,800.0
2011-08-19 11:25:00,47.85,47.86,47.76,47.77,7500.0,33.4167,33.4237,33.3539,33.3609,7500.0
2011-08-19 11:30:00,47.8,47.85,47.75,47.76,22800.0,33.3818,33.4167,33.3469,33.3539,22800.0
2011-08-19 11:35:00,47.72,47.81,47.61,47.69,41200.0,33.326,33.3888,33.2491,33.305,41200.0
2011-08-19 11:40:00,47.73,47.88,47.73,47.88,22400.0,33.3329,33.4377,33.3329,33.4377,22400.0
2011-08-19 11:45:00,47.88,47.88,47.72,47.74,133400.0,33.4377,33.4377,33.326,33.3399,133400.0
2011-08-19 11:50:00,47.85,47.91,47.85,47.91,7000.0,33.4167,33.4586,33.4167,33.4586,7000.0
2011-08-19 11:55:00,47.91,47.95,47.83,47.95,8800.0,33.4586,33.4866,33.4028,33.4866,8800.0
2011-08-19 12:00:00,47.97,47.97,47.87,47.87,1400.0,33.5005,33.5005,33.4307,33.4307,1400.0
2011-08-19 12:05:00,47.84,47.95,47.81,47.86,9000.0,33.4098,33.4866,33.3888,33.4237,9000.0
2011-08-19 12:10:00,47.79,47.84,47.79,47.84,4900.0,33.3748,33.4098,33.3748,33.4098,4900.0
2011-08-19 12:15:00,47.84,47.84,47.78,47.79,5100.0,33.4098,33.4098,33.3679,33.3748,5100.0
2011-08-19 12:20:00,47.8,47.81,47.72,47.72,4400.0,33.3818,33.3888,33.326,33.326,4400.0
2011-08-19 12:25:00,47.74,47.8,47.74,47.8,4000.0,33.3399,33.3818,33.3399,33.3818,4000.0
2011-08-19 12:30:00,47.85,47.85,47.8,47.81,2100.0,33.4167,33.4167,33.3818,33.3888,2100.0
2011-08-19 12:35:00,47.84,47.92,47.83,47.83,1600.0,33.4098,33.4656,33.4028,33.4028,1600.0
2011-08-19 12:40:00,47.81,47.88,47.78,47.84,2900.0,33.3888,33.4377,33.3679,33.4098,2900.0
2011-08-19 12:45:00,47.85,47.93,47.85,47.93,600.0,33.4167,33.4726,33.4167,33.4726,600.0
2011-08-19 12:50:00,47.93,47.94,47.87,47.92,14300.0,33.4726,33.4796,33.4307,33.4656,14300.0
2011-08-19 12:55:00,47.92,47.92,47.81,47.83,6500.0,33.4656,33.4656,33.3888,33.4028,6500.0
2011-08-19 13:00:00,47.81,47.81,47.74,47.74,1000.0,33.3888,33.3888,33.3399,33.3399,1000.0
2011-08-19 13:05:00,47.76,47.86,47.76,47.86,1400.0,33.3539,33.4237,33.3539,33.4237,1400.0
2011-08-19 13:10:00,47.88,47.92,47.86,47.86,2000.0,33.4377,33.4656,33.4237,33.4237,2000.0
2011-08-19 13:15:00,47.88,47.88,47.81,47.83,2600.0,33.4377,33.4377,33.3888,33.4028,2600.0
2011-08-19 13:20:00,47.86,47.86,47.81,47.81,600.0,33.4237,33.4237,33.3888,33.3888,600.0
2011-08-19 13:25:00,47.79,47.84,47.77,47.83,5500.0,33.3748,33.4098,33.3609,33.4028,5500.0
2011-08-19 13:30:00,47.81,47.82,47.65,47.65,4500.0,33.3888,33.3958,33.2771,33.2771,4500.0
2011-08-19 13:35:00,47.67,47.72,47.67,47.69,1600.0,33.291,33.326,33.291,33.305,1600.0
2011-08-19 13:40:00,47.7,47.71,47.59,47.62,7600.0,33.312,33.319,33.2352,33.2561,7600.0
2011-08-19 13:45:00,47.63,47.75,47.63,47.73,6300.0,33.2631,33.3469,33.2631,33.3329,6300.0
2011-08-19 13:50:00,47.7,47.7,47.63,47.64,1900.0,33.312,33.312,33.2631,33.2701,1900.0
2011-08-19 13:55:00,47.64,47.72,47.64,47.68,27600.0,33.2701,33.326,33.2701,33.298,27600.0
2011-08-19 14:00:00,47.66,47.72,47.62,47.62,1600.0,33.284,33.326,33.2561,33.2561,1600.0
2011-08-19 14:05:00,47.6,47.61,47.48,47.56,4700.0,33.2421,33.2491,33.1583,33.2142,4700.0
2011-08-19 14:10:00,47.55,47.57,47.52,47.57,7700.0,33.2072,33.2212,33.1863,33.2212,7700.0
2011-08-19 14:15:00,47.58,47.58,47.47,47.48,1400.0,33.2282,33.2282,33.1514,33.1583,1400.0
2011-08-19 14:20:00,47.44,47.44,47.32,47.42,8600.0,33.1304,33.1304,33.0466,33.1164,8600.0
2011-08-19 14:25:00,47.42,47.46,47.41,47.45,1000.0,33.1164,33.1444,33.1095,33.1374,1000.0
2011-08-19 14:30:00,47.46,47.46,47.37,47.37,8800.0,33.1444,33.1444,33.0815,33.0815,8800.0
2011-08-19 14:35:00,47.36,47.47,47.33,47.47,5100.0,33.0745,33.1514,33.0536,33.1514,5100.0
2011-08-19 14:40:00,47.49,47.55,47.44,47.55,3600.0,33.1653,33.2072,33.1304,33.2072,3600.0
2011-08-19 14:45:00,47.53,47.53,47.38,47.38,2700.0,33.1933,33.1933,33.0885,33.0885,2700.0
2011-08-19 14:50:00,47.38,47.41,47.28,47.33,11300.0,33.0885,33.1095,33.0187,33.0536,11300.0
2011-08-19 14:55:00,47.35,47.39,47.34,47.36,4800.0,33.0676,33.0955,33.0606,33.0745,4800.0
2011-08-19 15:00:00,47.35,47.36,47.28,47.35,9200.0,33.0676,33.0745,33.0187,33.0676,9200.0
2011-08-19 15:05:00,47.37,47.39,47.25,47.26,8500.0,33.0815,33.0955,32.9977,33.0047,8500.0
2011-08-19 15:10:00,47.35,47.35,47.26,47.26,5900.0,33.0676,33.0676,33.0047,33.0047,5900.0
2011-08-19 15:15:00,47.25,47.29,47.16,47.29,3500.0,32.9977,33.0257,32.9349,33.0257,3500.0
2011-08-19 15:20:00,47.27,47.45,47.27,47.38,1700.0,33.0117,33.1374,33.0117,33.0885,1700.0
2011-08-19 15:25:00,47.39,47.44,47.36,47.41,6800.0,33.0955,33.1304,33.0745,33.1095,6800.0
2011-08-19 15:30:00,47.41,47.41,47.27,47.27,2100.0,33.1095,33.1095,33.0117,33.0117,2100.0
2011-08-19 15:35:00,47.28,47.35,47.22,47.31,5900.0,33.0187,33.0676,32.9768,33.0396,5900.0
2011-08-19 15:40:00,47.3,47.34,47.25,47.34,1900.0,33.0326,33.0606,32.9977,33.0606,1900.0
2011-08-19 15:45:00,47.34,47.42,47.33,47.42,2400.0,33.0606,33.1164,33.0536,33.1164,2400.0
2011-08-19 15:50:00,47.43,47.47,47.31,47.31,3400.0,33.1234,33.1514,33.0396,33.0396,3400.0
2011-08-19 15:55:00,47.28,47.28,47.13,47.14,8800.0,33.0187,33.0187,32.9139,32.9209,8800.0
2011-08-22 09:30:00,48.27,48.27,48.11,48.11,16000.0,33.7101,33.7101,33.5983,33.5983,16000.0
2011-08-22 09:35:00,48.05,48.11,47.94,47.97,3600.0,33.5564,33.5983,33.4796,33.5005,3600.0
2011-08-22 09:40:00,47.96,47.96,47.9,47.94,2800.0,33.4936,33.4936,33.4517,33.4796,2800.0
2011-08-22 09:45:00,47.94,47.96,47.85,47.96,5000.0,33.4796,33.4936,33.4167,33.4936,5000.0
2011-08-22 09:50:00,48.0,48.0,47.78,47.78,3100.0,33.5215,33.5215,33.3679,33.3679,3100.0
2011-08-22 09:55:00,47.78,47.86,47.78,47.8,2700.0,33.3679,33.4237,33.3679,33.3818,2700.0
2011-08-22 10:00:00,47.81,47.87,47.8,47.8,3600.0,33.3888,33.4307,33.3818,33.3818,3600.0
2011-08-22 10:05:00,47.79,47.79,47.68,47.7,5000.0,33.3748,33.3748,33.298,33.312,5000.0
2011-08-22 10:10:00,47.66,47.71,47.65,47.69,2000.0,33.284,33.319,33.2771,33.305,2000.0
2011-08-22 10:15:00,47.77,47.8,47.65,47.8,3800.0,33.3609,33.3818,33.2771,33.3818,3800.0
2011-08-22 10:20:00,47.79,47.82,47.75,47.76,5800.0,33.3748,33.3958,33.3469,33.3539,5800.0
2011-08-22 10:25:00,47.76,47.82,47.74,47.76,900.0,33.3539,33.3958,33.3399,33.3539,900.0
2011-08-22 10:30:00,47.76,47.78,47.75,47.78,500.0,33.3539,33.3679,33.3469,33.3679,500.0
2011-08-22 10:35:00,47.75,47.75,47.69,47.71,2000.0,33.3469,33.3469,33.305,33.319,2000.0
2011-08-22 10:40:00,47.68,47.72,47.67,47.67,2000.0,33.298,33.326,33.291,33.291,2000.0
2011-08-22 10:45:00,47.69,47.75,47.69,47.75,1600.0,33.305,33.3469,33.305,33.3469,1600.0
2011-08-22 10:50:00,47.71,47.77,47.57,47.57,1400.0,33.319,33.3609,33.2212,33.2212,1400.0
2011-08-22 10:55:00,47.52,47.55,47.49,47.49,1000.0,33.1863,33.2072,33.1653,33.1653,1000.0
2011-08-22 11:00:00,47.48,47.53,47.48,47.49,6300.0,33.1583,33.1933,33.1583,33.1653,6300.0
2011-08-22 11:05:00,47.47,47.5,47.45,47.5,3300.0,33.1514,33.1723,33.1374,33.1723,3300.0
2011-08-22 11:10:00,47.51,47.51,47.42,47.44,800.0,33.1793,33.1793,33.1164,33.1304,800.0
2011-08-22 11:15:00,47.44,47.52,47.36,47.37,5900.0,33.1304,33.1863,33.0745,33.0815,5900.0
2011-08-22 11:20:00,47.33,47.37,47.29,47.29,1700.0,33.0536,33.0815,33.0257,33.0257,1700.0
2011-08-22 11:25:00,47.35,47.35,47.32,47.34,700.0,33.0676,33.0676,33.0466,33.0606,700.0
2011-08-22 11:30:00,47.42,47.42,47.36,47.36,800.0,33.1164,33.1164,33.0745,33.0745,800.0
2011-08-22 11:35:00,47.32,47.32,47.23,47.23,900.0,33.0466,33.0466,32.9838,32.9838,900.0
2011-08-22 11:40:00,47.17,47.2,47.16,47.16,4200.0,32.9418,32.9628,32.9349,32.9349,4200.0
2011-08-22 11:45:00,47.14,47.21,47.14,47.21,2200.0,32.9209,32.9698,32.9209,32.9698,2200.0
2011-08-22 11:50:00,47.2,47.2,47.1,47.1,3200.0,32.9628,32.9628,32.893,32.893,3200.0
2011-08-22 11:55:00,47.07,47.12,47.07,47.12,4400.0,32.872,32.9069,32.872,32.9069,4400.0
2011-08-22 12:00:00,47.16,47.18,47.15,47.17,1300.0,32.9349,32.9488,32.9279,32.9418,1300.0
2011-08-22 12:05:00,47.16,47.31,47.16,47.31,2200.0,32.9349,33.0396,32.9349,33.0396,2200.0
2011-08-22 12:10:00,47.29,47.33,47.29,47.33,1400.0,33.0257,33.0536,33.0257,33.0536,1400.0
2011-08-22 12:15:00,47.3,47.3,47.22,47.29,1100.0,33.0326,33.0326,32.9768,33.0257,1100.0
2011-08-22 12:20:00,47.35,47.35,47.28,47.28,500.0,33.0676,33.0676,33.0187,33.0187,500.0
2011-08-22 12:25:00,47.3,47.36,47.23,47.23,7000.0,33.0326,33.0745,32.9838,32.9838,7000.0
2011-08-22 12:30:00,47.24,47.26,47.19,47.19,1200.0,32.9907,33.0047,32.9558,32.9558,1200.0
2011-08-22 12:35:00,47.13,47.2,47.13,47.19,900.0,32.9139,32.9628,32.9139,32.9558,900.0
2011-08-22 12:40:00,47.19,47.24,47.17,47.24,1800.0,32.9558,32.9907,32.9418,32.9907,1800.0
2011-08-22 12:45:00,47.29,47.39,47.26,47.39,1100.0,33.0257,33.0955,33.0047,33.0955,1100.0
2011-08-22 12:50:00,47.36,47.48,47.33,47.48,2300.0,33.0745,33.1583,33.0536,33.1583,2300.0
2011-08-22 12:55:00,47.5,47.52,47.5,47.52,1200.0,33.1723,33.1863,33.1723,33.1863,1200.0
2011-08-22 13:00:00,47.51,47.56,47.51,47.56,6400.0,33.1793,33.2142,33.1793,33.2142,6400.0
2011-08-22 13:05:00,47.6,47.62,47.58,47.59,1600.0,33.2421,33.2561,33.2282,33.2352,1600.0
2011-08-22 13:10:00,47.51,47.52,47.51,47.52,300.0,33.1793,33.1863,33.1793,33.1863,300.0
2011-08-22 13:15:00,47.48,47.53,47.48,47.49,5000.0,33.1583,33.1933,33.1583,33.1653,5000.0
2011-08-22 13:20:00,47.6,47.6,47.58,47.6,1500.0,33.2421,33.2421,33.2282,33.2421,1500.0
2011-08-22 13:25:00,47.54,47.56,47.45,47.45,4800.0,33.2002,33.2142,33.1374,33.1374,4800.0
2011-08-22 13:30:00,47.49,47.51,47.41,47.41,3000.0,33.1653,33.1793,33.1095,33.1095,3000.0
2011-08-22 13:35:00,47.35,47.38,47.33,47.38,1800.0,33.0676,33.0885,33.0536,33.0885,1800.0
2011-08-22 13:40:00,47.41,47.41,47.41,47.41,800.0,33.1095,33.1095,33.1095,33.1095,800.0
2011-08-22 13:45:00,47.4,47.4,47.31,47.35,22400.0,33.1025,33.1025,33.0396,33.0676,22400.0
2011-08-22 13:50:00,47.3,47.35,47.27,47.27,3500.0,33.0326,33.0676,33.0117,33.0117,3500.0
2011-08-22 13:55:00,47.34,47.37,47.32,47.37,1200.0,33.0606,33.0815,33.0466,33.0815,1200.0
2011-08-22 14:00:00,47.37,47.43,47.32,47.35,9600.0,33.0815,33.1234,33.0466,33.0676,9600.0
2011-08-22 14:05:00,47.36,47.45,47.36,47.38,2200.0,33.0745,33.1374,33.0745,33.0885,2200.0
2011-08-22 14:10:00,47.42,47.44,47.4,47.42,1800.0,33.1164,33.1304,33.1025,33.1164,1800.0
2011-08-22 14:15:00,47.48,47.53,47.31,47.35,12300.0,33.1583,33.1933,33.0396,33.0676,12300.0
2011-08-22 14:20:00,47.43,47.44,47.38,47.39,1900.0,33.1234,33.1304,33.0885,33.0955,1900.0
2011-08-22 14:25:00,47.39,47.43,47.34,47.37,6200.0,33.0955,33.1234,33.0606,33.0815,6200.0
2011-08-22 14:30:00,47.35,47.37,47.3,47.33,7000.0,33.0676,33.0815,33.0326,33.0536,7000.0
2011-08-22 14:35:00,47.32,47.36,47.25,47.29,5700.0,33.0466,33.0745,32.9977,33.0257,5700.0
2011-08-22 14:40:00,47.33,47.36,47.29,47.3,5500.0,33.0536,33.0745,33.0257,33.0326,5500.0
2011-08-22 14:45:00,47.3,47.33,47.29,47.31,3200.0,33.0326,33.0536,33.0257,33.0396,3200.0
2011-08-22 14:50:00,47.32,47.32,47.22,47.22,5100.0,33.0466,33.0466,32.9768,32.9768,5100.0
2011-08-22 14:55:00,47.22,47.25,47.19,47.19,3100.0,32.9768,32.9977,32.9558,32.9558,3100.0
2011-08-22 15:00:00,47.19,47.24,47.18,47.21,3900.0,32.9558,32.9907,32.9488,32.9698,3900.0
2011-08-22 15:05:00,47.23,47.3,47.22,47.26,3000.0,32.9838,33.0326,32.9768,33.0047,3000.0
2011-08-22 15:10:00,47.23,47.34,47.22,47.33,6500.0,32.9838,33.0606,32.9768,33.0536,6500.0
2011-08-22 15:15:00,47.33,47.34,47.28,47.28,6700.0,33.0536,33.0606,33.0187,33.0187,6700.0
2011-08-22 15:20:00,47.3,47.37,47.26,47.35,5700.0,33.0326,33.0815,33.0047,33.0676,5700.0
2011-08-22 15:25:00,47.35,47.37,47.28,47.33,6800.0,33.0676,33.0815,33.0187,33.0536,6800.0
2011-08-22 15:30:00,47.31,47.35,47.28,47.3,4700.0,33.0396,33.0676,33.0187,33.0326,4700.0
2011-08-22 15:35:00,47.27,47.32,47.26,47.3,15700.0,33.0117,33.0466,33.0047,33.0326,15700.0
2011-08-22 15:40:00,47.27,47.35,47.22,47.35,20000.0,33.0117,33.0676,32.9768,33.0676,20000.0
2011-08-22 15:45:00,47.37,47.37,47.2,47.21,10400.0,33.0815,33.0815,32.9628,32.9698,10400.0
2011-08-22 15:50:00,47.19,47.2,47.0,47.04,8200.0,32.9558,32.9628,32.8231,32.8511,8200.0
2011-08-22 15:55:00,47.06,47.11,47.04,47.11,6500.0,32.865,32.8999,32.8511,32.8999,6500.0
2011-08-23 09:30:00,47.32,47.4,47.19,47.19,24300.0,33.0466,33.1025,32.9558,32.9558,24300.0
2011-08-23 09:35:00,47.19,47.22,47.09,47.09,2300.0,32.9558,32.9768,32.886,32.886,2300.0
2011-08-23 09:40:00,47.04,47.25,47.01,47.15,8000.0,32.8511,32.9977,32.8301,32.9279,8000.0
2011-08-23 09:45:00,47.2,47.25,47.15,47.23,2500.0,32.9628,32.9977,32.9279,32.9838,2500.0
2011-08-23 09:50:00,47.28,47.34,47.19,47.25,5400.0,33.0187,33.0606,32.9558,32.9977,5400.0
2011-08-23 09:55:00,47.26,47.39,47.26,47.27,5000.0,33.0047,33.0955,33.0047,33.0117,5000.0
2011-08-23 10:00:00,47.18,47.49,47.18,47.49,9300.0,32.9488,33.1653,32.9488,33.1653,9300.0
2011-08-23 10:05:00,47.43,47.66,47.42,47.66,2800.0,33.1234,33.284,33.1164,33.284,2800.0
2011-08-23 10:10:00,47.65,47.7,47.62,47.62,1100.0,33.2771,33.312,33.2561,33.2561,1100.0
2011-08-23 10:15:00,47.59,47.59,47.54,47.57,800.0,33.2352,33.2352,33.2002,33.2212,800.0
2011-08-23 10:20:00,47.47,47.55,47.47,47.53,3500.0,33.1514,33.2072,33.1514,33.1933,3500.0
2011-08-23 10:25:00,47.6,47.68,47.6,47.66,2000.0,33.2421,33.298,33.2421,33.284,2000.0
2011-08-23 10:30:00,47.64,47.67,47.58,47.58,3400.0,33.2701,33.291,33.2282,33.2282,3400.0
2011-08-23 10:35:00,47.62,47.67,47.62,47.67,500.0,33.2561,33.291,33.2561,33.291,500.0
2011-08-23 10:40:00,47.73,47.77,47.71,47.73,1800.0,33.3329,33.3609,33.319,33.3329,1800.0
2011-08-23 10:45:00,47.72,47.76,47.72,47.76,500.0,33.326,33.3539,33.326,33.3539,500.0
2011-08-23 10:50:00,47.69,47.69,47.6,47.64,10900.0,33.305,33.305,33.2421,33.2701,10900.0
2011-08-23 10:55:00,47.65,47.65,47.52,47.54,3200.0,33.2771,33.2771,33.1863,33.2002,3200.0
2011-08-23 11:00:00,47.52,47.59,47.52,47.59,1700.0,33.1863,33.2352,33.1863,33.2352,1700.0
2011-08-23 11:05:00,47.54,47.58,47.48,47.54,3400.0,33.2002,33.2282,33.1583,33.2002,3400.0
2011-08-23 11:10:00,47.53,47.58,47.48,47.58,3500.0,33.1933,33.2282,33.1583,33.2282,3500.0
2011-08-23 11:15:00,47.6,47.66,47.6,47.62,7100.0,33.2421,33.284,33.2421,33.2561,7100.0
2011-08-23 11:20:00,47.62,47.63,47.52,47.58,4000.0,33.2561,33.2631,33.1863,33.2282,4000.0
2011-08-23 11:25:00,47.58,47.64,47.58,47.64,2800.0,33.2282,33.2701,33.2282,33.2701,2800.0
2011-08-23 11:30:00,47.71,47.72,47.69,47.72,1300.0,33.319,33.326,33.305,33.326,1300.0
2011-08-23 11:35:00,47.69,47.76,47.69,47.76,2400.0,33.305,33.3539,33.305,33.3539,2400.0
2011-08-23 11:40:00,47.82,47.83,47.82,47.83,700.0,33.3958,33.4028,33.3958,33.4028,700.0
2011-08-23 11:45:00,47.89,47.93,47.89,47.92,1200.0,33.4447,33.4726,33.4447,33.4656,1200.0
2011-08-23 11:50:00,47.94,47.97,47.93,47.97,2900.0,33.4796,33.5005,33.4726,33.5005,2900.0
2011-08-23 11:55:00,48.03,48.07,47.99,48.06,1300.0,33.5424,33.5704,33.5145,33.5634,1300.0
2011-08-23 12:00:00,48.06,48.07,47.97,47.97,900.0,33.5634,33.5704,33.5005,33.5005,900.0
2011-08-23 12:05:00,47.94,47.98,47.94,47.98,3200.0,33.4796,33.5075,33.4796,33.5075,3200.0
2011-08-23 12:10:00,47.99,47.99,47.95,47.95,1000.0,33.5145,33.5145,33.4866,33.4866,1000.0
2011-08-23 12:15:00,47.96,47.97,47.91,47.91,3500.0,33.4936,33.5005,33.4586,33.4586,3500.0
2011-08-23 12:20:00,47.94,47.95,47.94,47.95,1300.0,33.4796,33.4866,33.4796,33.4866,1300.0
2011-08-23 12:25:00,47.94,47.99,47.94,47.97,3600.0,33.4796,33.5145,33.4796,33.5005,3600.0
2011-08-23 12:30:00,48.04,48.04,47.97,47.97,3000.0,33.5494,33.5494,33.5005,33.5005,3000.0
2011-08-23 12:35:00,47.99,48.01,47.99,47.99,2100.0,33.5145,33.5285,33.5145,33.5145,2100.0
2011-08-23 12:40:00,48.02,48.12,48.02,48.1,2400.0,33.5355,33.6053,33.5355,33.5913,2400.0
2011-08-23 12:45:00,48.07,48.07,48.05,48.06,700.0,33.5704,33.5704,33.5564,33.5634,700.0
2011-08-23 12:50:00,48.02,48.17,48.02,48.16,2800.0,33.5355,33.6402,33.5355,33.6332,2800.0
2011-08-23 12:55:00,48.15,48.18,48.14,48.14,900.0,33.6262,33.6472,33.6193,33.6193,900.0
2011-08-23 13:00:00,48.17,48.2,48.15,48.15,5500.0,33.6402,33.6612,33.6262,33.6262,5500.0
2011-08-23 13:05:00,48.19,48.2,48.13,48.13,6600.0,33.6542,33.6612,33.6123,33.6123,6600.0
2011-08-23 13:10:00,48.07,48.09,48.06,48.09,3200.0,33.5704,33.5843,33.5634,33.5843,3200.0
2011-08-23 13:15:00,48.08,48.08,48.01,48.01,1400.0,33.5774,33.5774,33.5285,33.5285,1400.0
2011-08-23 13:20:00,48.06,48.06,47.98,47.98,3300.0,33.5634,33.5634,33.5075,33.5075,3300.0
2011-08-23 13:25:00,48.01,48.03,47.98,48.01,1300.0,33.5285,33.5424,33.5075,33.5285,1300.0
2011-08-23 13:30:00,48.0,48.05,47.95,47.95,3500.0,33.5215,33.5564,33.4866,33.4866,3500.0
2011-08-23 13:35:00,47.94,47.98,47.94,47.98,3600.0,33.4796,33.5075,33.4796,33.5075,3600.0
2011-08-23 13:40:00,47.99,47.99,47.93,47.95,5000.0,33.5145,33.5145,33.4726,33.4866,5000.0
2011-08-23 13:45:00,48.03,48.04,47.98,48.0,2100.0,33.5424,33.5494,33.5075,33.5215,2100.0
2011-08-23 13:50:00,47.98,47.98,47.68,47.83,12600.0,33.5075,33.5075,33.298,33.4028,12600.0
2011-08-23 13:55:00,47.83,47.87,47.75,47.85,4300.0,33.4028,33.4307,33.3469,33.4167,4300.0
2011-08-23 14:00:00,47.83,47.83,47.74,47.81,3600.0,33.4028,33.4028,33.3399,33.3888,3600.0
2011-08-23 14:05:00,47.92,47.92,47.81,47.83,3800.0,33.4656,33.4656,33.3888,33.4028,3800.0
2011-08-23 14:10:00,47.83,47.83,47.79,47.79,1200.0,33.4028,33.4028,33.3748,33.3748,1200.0
2011-08-23 14:15:00,47.7,47.84,47.7,47.82,4100.0,33.312,33.4098,33.312,33.3958,4100.0
2011-08-23 14:20:00,47.78,47.78,47.71,47.77,3100.0,33.3679,33.3679,33.319,33.3609,3100.0
2011-08-23 14:25:00,47.85,47.93,47.85,47.93,1200.0,33.4167,33.4726,33.4167,33.4726,1200.0
2011-08-23 14:30:00,47.95,48.04,47.92,48.0,4400.0,33.4866,33.5494,33.4656,33.5215,4400.0
2011-08-23 14:35:00,48.01,48.01,47.92,47.96,3200.0,33.5285,33.5285,33.4656,33.4936,3200.0
2011-08-23 14:40:00,47.95,47.97,47.94,47.97,400.0,33.4866,33.5005,33.4796,33.5005,400.0
2011-08-23 14:45:00,47.98,48.06,47.98,48.06,1300.0,33.5075,33.5634,33.5075,33.5634,1300.0
2011-08-23 14:50:00,48.08,48.09,48.06,48.09,31400.0,33.5774,33.5843,33.5634,33.5843,31400.0
2011-08-23 14:55:00,48.07,48.08,48.05,48.08,1600.0,33.5704,33.5774,33.5564,33.5774,1600.0
2011-08-23 15:00:00,48.1,48.33,48.1,48.31,5400.0,33.5913,33.752,33.5913,33.738,5400.0
2011-08-23 15:05:00,48.3,48.4,48.27,48.39,5100.0,33.731,33.8008,33.7101,33.7939,5100.0
2011-08-23 15:10:00,48.48,48.48,48.45,48.47,1400.0,33.8567,33.8567,33.8358,33.8497,1400.0
2011-08-23 15:15:00,48.45,48.45,48.36,48.39,3100.0,33.8358,33.8358,33.7729,33.7939,3100.0
2011-08-23 15:20:00,48.4,48.45,48.37,48.45,18000.0,33.8008,33.8358,33.7799,33.8358,18000.0
2011-08-23 15:25:00,48.44,48.45,48.3,48.3,3000.0,33.8288,33.8358,33.731,33.731,3000.0
2011-08-23 15:30:00,48.3,48.31,48.2,48.23,12300.0,33.731,33.738,33.6612,33.6821,12300.0
2011-08-23 15:35:00,48.25,48.33,48.25,48.33,4900.0,33.6961,33.752,33.6961,33.752,4900.0
2011-08-23 15:40:00,48.35,48.35,48.29,48.3,2300.0,33.7659,33.7659,33.724,33.731,2300.0
2011-08-23 15:45:00,48.34,48.35,48.33,48.34,1400.0,33.7589,33.7659,33.752,33.7589,1400.0
2011-08-23 15:50:00,48.36,48.38,48.31,48.37,3200.0,33.7729,33.7869,33.738,33.7799,3200.0
2011-08-23 15:55:00,48.39,48.56,48.39,48.55,5000.0,33.7939,33.9126,33.7939,33.9056,5000.0
2011-08-24 09:30:00,48.47,48.61,48.33,48.61,22700.0,33.8497,33.9475,33.752,33.9475,22700.0
2011-08-24 09:35:00,48.62,48.62,48.52,48.53,3200.0,33.9545,33.9545,33.8846,33.8916,3200.0
2011-08-24 09:40:00,48.48,48.63,48.48,48.6,3800.0,33.8567,33.9615,33.8567,33.9405,3800.0
2011-08-24 09:45:00,48.64,48.79,48.58,48.76,7800.0,33.9684,34.0732,33.9265,34.0522,7800.0
2011-08-24 09:50:00,48.77,48.88,48.74,48.85,2900.0,34.0592,34.1361,34.0383,34.1151,2900.0
2011-08-24 09:55:00,48.93,49.02,48.93,49.01,5100.0,34.171,34.2338,34.171,34.2268,5100.0
2011-08-24 10:00:00,48.99,49.21,48.95,49.17,6600.0,34.2129,34.3665,34.1849,34.3386,6600.0
2011-08-24 10:05:00,49.14,49.23,49.09,49.13,9400.0,34.3176,34.3805,34.2827,34.3106,9400.0
2011-08-24 10:10:00,49.13,49.18,49.09,49.12,4600.0,34.3106,34.3456,34.2827,34.3037,4600.0
2011-08-24 10:15:00,49.08,49.08,49.01,49.05,4600.0,34.2757,34.2757,34.2268,34.2548,4600.0
2011-08-24 10:20:00,49.06,49.06,48.92,48.99,3100.0,34.2618,34.2618,34.164,34.2129,3100.0
2011-08-24 10:25:00,48.96,49.0,48.94,48.94,2600.0,34.1919,34.2199,34.178,34.178,2600.0
2011-08-24 10:30:00,48.93,48.97,48.78,48.8,4400.0,34.171,34.1989,34.0662,34.0802,4400.0
2011-08-24 10:35:00,48.83,48.91,48.83,48.9,2000.0,34.1011,34.157,34.1011,34.15,2000.0
2011-08-24 10:40:00,48.94,48.98,48.94,48.94,16700.0,34.178,34.2059,34.178,34.178,16700.0
2011-08-24 10:45:00,48.95,48.95,48.76,48.76,15900.0,34.1849,34.1849,34.0522,34.0522,15900.0
2011-08-24 10:50:00,48.8,48.83,48.75,48.75,1200.0,34.0802,34.1011,34.0453,34.0453,1200.0
2011-08-24 10:55:00,48.72,48.77,48.7,48.7,2000.0,34.0243,34.0592,34.0103,34.0103,2000.0
2011-08-24 11:00:00,48.68,48.68,48.65,48.67,1400.0,33.9964,33.9964,33.9754,33.9894,1400.0
2011-08-24 11:05:00,48.77,48.77,48.77,48.77,100.0,34.0592,34.0592,34.0592,34.0592,100.0
2011-08-24 11:10:00,48.78,48.8,48.72,48.8,15400.0,34.0662,34.0802,34.0243,34.0802,15400.0
2011-08-24 11:15:00,48.78,48.8,48.68,48.68,3500.0,34.0662,34.0802,33.9964,33.9964,3500.0
2011-08-24 11:20:00,48.74,48.82,48.74,48.79,1000.0,34.0383,34.0942,34.0383,34.0732,1000.0
2011-08-24 11:25:00,48.79,48.85,48.77,48.79,2900.0,34.0732,34.1151,34.0592,34.0732,2900.0
2011-08-24 11:30:00,48.74,48.78,48.69,48.76,11100.0,34.0383,34.0662,34.0034,34.0522,11100.0
2011-08-24 11:35:00,48.75,48.8,48.75,48.8,6200.0,34.0453,34.0802,34.0453,34.0802,6200.0
2011-08-24 11:40:00,48.84,48.84,48.75,48.75,2400.0,34.1081,34.1081,34.0453,34.0453,2400.0
2011-08-24 11:45:00,48.71,48.72,48.64,48.7,5600.0,34.0173,34.0243,33.9684,34.0103,5600.0
2011-08-24 11:50:00,48.73,48.75,48.67,48.7,2300.0,34.0313,34.0453,33.9894,34.0103,2300.0
2011-08-24 11:55:00,48.74,48.74,48.62,48.62,1100.0,34.0383,34.0383,33.9545,33.9545,1100.0
2011-08-24 12:00:00,48.56,48.57,48.5,48.5,1100.0,33.9126,33.9196,33.8707,33.8707,1100.0
2011-08-24 12:05:00,48.53,48.53,48.47,48.47,4200.0,33.8916,33.8916,33.8497,33.8497,4200.0
2011-08-24 12:10:00,48.49,48.49,48.42,48.48,1500.0,33.8637,33.8637,33.8148,33.8567,1500.0
2011-08-24 12:15:00,48.49,48.53,48.48,48.48,4700.0,33.8637,33.8916,33.8567,33.8567,4700.0
2011-08-24 12:20:00,48.48,48.54,48.48,48.54,800.0,33.8567,33.8986,33.8567,33.8986,800.0
2011-08-24 12:25:00,48.56,48.57,48.51,48.51,900.0,33.9126,33.9196,33.8777,33.8777,900.0
2011-08-24 12:30:00,48.57,48.58,48.52,48.55,1100.0,33.9196,33.9265,33.8846,33.9056,1100.0
2011-08-24 12:35:00,48.55,48.6,48.54,48.6,1100.0,33.9056,33.9405,33.8986,33.9405,1100.0
2011-08-24 12:40:00,48.56,48.6,48.56,48.59,400.0,33.9126,33.9405,33.9126,33.9335,400.0
2011-08-24 12:45:00,48.57,48.57,48.49,48.49,200.0,33.9196,33.9196,33.8637,33.8637,200.0
2011-08-24 12:50:00,48.57,48.61,48.57,48.6,500.0,33.9196,33.9475,33.9196,33.9405,500.0
2011-08-24 12:55:00,48.63,48.7,48.63,48.7,1300.0,33.9615,34.0103,33.9615,34.0103,1300.0
2011-08-24 13:00:00,48.64,48.73,48.64,48.71,1100.0,33.9684,34.0313,33.9684,34.0173,1100.0
2011-08-24 13:05:00,48.75,48.75,48.68,48.68,3700.0,34.0453,34.0453,33.9964,33.9964,3700.0
2011-08-24 13:10:00,48.69,48.73,48.69,48.73,2400.0,34.0034,34.0313,34.0034,34.0313,2400.0
2011-08-24 13:15:00,48.79,48.82,48.76,48.82,1400.0,34.0732,34.0942,34.0522,34.0942,1400.0
2011-08-24 13:20:00,48.84,48.95,48.84,48.91,3700.0,34.1081,34.1849,34.1081,34.157,3700.0
2011-08-24 13:25:00,48.9,48.95,48.89,48.95,700.0,34.15,34.1849,34.143,34.1849,700.0
2011-08-24 13:30:00,48.9,48.92,48.82,48.82,1500.0,34.15,34.164,34.0942,34.0942,1500.0
2011-08-24 13:35:00,48.88,48.9,48.86,48.88,19000.0,34.1361,34.15,34.1221,34.1361,19000.0
2011-08-24 13:40:00,48.8,48.82,48.79,48.8,7900.0,34.0802,34.0942,34.0732,34.0802,7900.0
2011-08-24 13:45:00,48.79,48.82,48.74,48.77,26400.0,34.0732,34.0942,34.0383,34.0592,26400.0
2011-08-24 13:50:00,48.81,48.81,48.77,48.81,1200.0,34.0872,34.0872,34.0592,34.0872,1200.0
2011-08-24 13:55:00,48.83,48.91,48.82,48.91,4100.0,34.1011,34.157,34.0942,34.157,4100.0
2011-08-24 14:00:00,48.87,48.87,48.82,48.86,800.0,34.1291,34.1291,34.0942,34.1221,800.0
2011-08-24 14:05:00,48.87,48.92,48.83,48.88,3000.0,34.1291,34.164,34.1011,34.1361,3000.0
2011-08-24 14:10:00,48.93,48.96,48.92,48.96,7800.0,34.171,34.1919,34.164,34.1919,7800.0
2011-08-24 14:15:00,48.94,48.94,48.84,48.84,1000.0,34.178,34.178,34.1081,34.1081,1000.0
2011-08-24 14:20:00,48.84,48.84,48.77,48.8,7100.0,34.1081,34.1081,34.0592,34.0802,7100.0
2011-08-24 14:25:00,48.8,48.82,48.76,48.79,4500.0,34.0802,34.0942,34.0522,34.0732,4500.0
2011-08-24 14:30:00,48.79,48.81,48.78,48.78,900.0,34.0732,34.0872,34.0662,34.0662,900.0
2011-08-24 14:35:00,48.82,48.82,48.77,48.82,3100.0,34.0942,34.0942,34.0592,34.0942,3100.0
2011-08-24 14:40:00,48.83,48.88,48.82,48.88,6800.0,34.1011,34.1361,34.0942,34.1361,6800.0
2011-08-24 14:45:00,48.89,48.89,48.87,48.87,700.0,34.143,34.143,34.1291,34.1291,700.0
2011-08-24 14:50:00,48.85,48.95,48.85,48.95,3300.0,34.1151,34.1849,34.1151,34.1849,3300.0
2011-08-24 14:55:00,48.95,48.99,48.9,48.92,12800.0,34.1849,34.2129,34.15,34.164,12800.0
2011-08-24 15:00:00,48.97,48.97,48.92,48.95,1100.0,34.1989,34.1989,34.164,34.1849,1100.0
2011-08-24 15:05:00,48.98,48.98,48.91,48.92,3500.0,34.2059,34.2059,34.157,34.164,3500.0
2011-08-24 15:10:00,48.91,49.03,48.91,49.02,2300.0,34.157,34.2408,34.157,34.2338,2300.0
2011-08-24 15:15:00,49.05,49.12,49.05,49.12,10700.0,34.2548,34.3037,34.2548,34.3037,10700.0
2011-08-24 15:20:00,49.11,49.17,49.09,49.17,3700.0,34.2967,34.3386,34.2827,34.3386,3700.0
2011-08-24 15:25:00,49.13,49.17,49.13,49.15,1700.0,34.3106,34.3386,34.3106,34.3246,1700.0
2011-08-24 15:30:00,49.16,49.27,49.16,49.27,4200.0,34.3316,34.4084,34.3316,34.4084,4200.0
2011-08-24 15:35:00,49.25,49.31,49.24,49.25,5100.0,34.3944,34.4363,34.3875,34.3944,5100.0
2011-08-24 15:40:00,49.24,49.35,49.23,49.35,10100.0,34.3875,34.4643,34.3805,34.4643,10100.0
2011-08-24 15:45:00,49.34,49.34,49.23,49.29,7300.0,34.4573,34.4573,34.3805,34.4224,7300.0
2011-08-24 15:50:00,49.29,49.34,49.24,49.32,3300.0,34.4224,34.4573,34.3875,34.4433,3300.0
2011-08-24 15:55:00,49.3,49.31,49.27,49.3,2100.0,34.4294,34.4363,34.4084,34.4294,2100.0
2011-08-25 09:30:00,49.68,50.07,49.67,50.0,47700.0,34.6947,34.9671,34.6878,34.9182,47700.0
2011-08-25 09:35:00,49.98,49.99,49.74,49.74,6800.0,34.9043,34.9112,34.7366,34.7366,6800.0
2011-08-25 09:40:00,49.69,49.73,49.6,49.69,14200.0,34.7017,34.7297,34.6389,34.7017,14200.0
2011-08-25 09:45:00,49.72,49.75,49.51,49.55,10100.0,34.7227,34.7436,34.576,34.604,10100.0
2011-08-25 09:50:00,49.53,49.56,49.34,49.4,7700.0,34.59,34.6109,34.4573,34.4992,7700.0
2011-08-25 09:55:00,49.39,49.47,49.36,49.42,4800.0,34.4922,34.5481,34.4713,34.5132,4800.0
2011-08-25 10:00:00,49.31,49.31,49.15,49.26,9500.0,34.4363,34.4363,34.3246,34.4014,9500.0
2011-08-25 10:05:00,49.24,49.33,49.23,49.33,3100.0,34.3875,34.4503,34.3805,34.4503,3100.0
2011-08-25 10:10:00,49.39,49.4,49.33,49.37,1700.0,34.4922,34.4992,34.4503,34.4783,1700.0
2011-08-25 10:15:00,49.39,49.4,49.34,49.34,1900.0,34.4922,34.4992,34.4573,34.4573,1900.0
2011-08-25 10:20:00,49.21,49.23,48.96,49.01,9000.0,34.3665,34.3805,34.1919,34.2268,9000.0
2011-08-25 10:25:00,49.0,49.03,48.9,49.03,4600.0,34.2199,34.2408,34.15,34.2408,4600.0
2011-08-25 10:30:00,49.03,49.06,49.01,49.01,1200.0,34.2408,34.2618,34.2268,34.2268,1200.0
2011-08-25 10:35:00,48.89,48.93,48.82,48.82,1800.0,34.143,34.171,34.0942,34.0942,1800.0
2011-08-25 10:40:00,48.82,48.89,48.82,48.89,900.0,34.0942,34.143,34.0942,34.143,900.0
2011-08-25 10:45:00,48.78,48.78,48.67,48.67,1100.0,34.0662,34.0662,33.9894,33.9894,1100.0
2011-08-25 10:50:00,48.66,48.84,48.61,48.73,1400.0,33.9824,34.1081,33.9475,34.0313,1400.0
2011-08-25 10:55:00,48.85,48.92,48.85,48.91,5100.0,34.1151,34.164,34.1151,34.157,5100.0
2011-08-25 11:00:00,49.01,49.04,48.94,48.95,12900.0,34.2268,34.2478,34.178,34.1849,12900.0
2011-08-25 11:05:00,48.93,48.93,48.81,48.81,1400.0,34.171,34.171,34.0872,34.0872,1400.0
2011-08-25 11:10:00,48.8,48.92,48.76,48.92,3000.0,34.0802,34.164,34.0522,34.164,3000.0
2011-08-25 11:15:00,48.95,49.01,48.94,48.94,33500.0,34.1849,34.2268,34.178,34.178,33500.0
2011-08-25 11:20:00,48.96,48.98,48.94,48.98,10700.0,34.1919,34.2059,34.178,34.2059,10700.0
2011-08-25 11:25:00,49.01,49.02,48.92,48.94,10800.0,34.2268,34.2338,34.164,34.178,10800.0
2011-08-25 11:30:00,48.95,48.96,48.9,48.95,9100.0,34.1849,34.1919,34.15,34.1849,9100.0
2011-08-25 11:35:00,48.94,48.94,48.76,48.76,33400.0,34.178,34.178,34.0522,34.0522,33400.0
2011-08-25 11:40:00,48.81,48.81,48.75,48.76,8200.0,34.0872,34.0872,34.0453,34.0522,8200.0
2011-08-25 11:45:00,48.76,48.79,48.74,48.79,11600.0,34.0522,34.0732,34.0383,34.0732,11600.0
2011-08-25 11:50:00,48.81,48.85,48.81,48.81,21400.0,34.0872,34.1151,34.0872,34.0872,21400.0
2011-08-25 11:55:00,48.85,48.9,48.85,48.9,2100.0,34.1151,34.15,34.1151,34.15,2100.0
2011-08-25 12:00:00,48.87,48.91,48.87,48.87,3500.0,34.1291,34.157,34.1291,34.1291,3500.0
2011-08-25 12:05:00,48.84,48.84,48.76,48.76,600.0,34.1081,34.1081,34.0522,34.0522,600.0
2011-08-25 12:10:00,48.81,48.81,48.76,48.81,2800.0,34.0872,34.0872,34.0522,34.0872,2800.0
2011-08-25 12:15:00,48.79,48.8,48.74,48.74,2200.0,34.0732,34.0802,34.0383,34.0383,2200.0
2011-08-25 12:20:00,48.65,48.65,48.65,48.65,200.0,33.9754,33.9754,33.9754,33.9754,200.0
2011-08-25 12:25:00,48.7,48.7,48.69,48.69,2700.0,34.0103,34.0103,34.0034,34.0034,2700.0
2011-08-25 12:30:00,48.7,48.7,48.59,48.61,7300.0,34.0103,34.0103,33.9335,33.9475,7300.0
2011-08-25 12:35:00,48.59,48.59,48.51,48.56,3700.0,33.9335,33.9335,33.8777,33.9126,3700.0
2011-08-25 12:40:00,48.57,48.6,48.53,48.53,1800.0,33.9196,33.9405,33.8916,33.8916,1800.0
2011-08-25 12:45:00,48.52,48.52,48.43,48.51,6900.0,33.8846,33.8846,33.8218,33.8777,6900.0
2011-08-25 12:50:00,48.47,48.5,48.39,48.46,4300.0,33.8497,33.8707,33.7939,33.8427,4300.0
2011-08-25 12:55:00,48.46,48.58,48.46,48.58,2000.0,33.8427,33.9265,33.8427,33.9265,2000.0
2011-08-25 13:00:00,48.61,48.63,48.61,48.61,1400.0,33.9475,33.9615,33.9475,33.9475,1400.0
2011-08-25 13:05:00,48.65,48.68,48.58,48.58,2100.0,33.9754,33.9964,33.9265,33.9265,2100.0
2011-08-25 13:10:00,48.57,48.64,48.56,48.62,4500.0,33.9196,33.9684,33.9126,33.9545,4500.0
2011-08-25 13:15:00,48.61,48.66,48.55,48.65,8400.0,33.9475,33.9824,33.9056,33.9754,8400.0
2011-08-25 13:20:00,48.67,48.8,48.67,48.76,7700.0,33.9894,34.0802,33.9894,34.0522,7700.0
2011-08-25 13:25:00,48.75,48.79,48.71,48.79,1900.0,34.0453,34.0732,34.0173,34.0732,1900.0
2011-08-25 13:30:00,48.83,48.83,48.74,48.77,6900.0,34.1011,34.1011,34.0383,34.0592,6900.0
2011-08-25 13:35:00,48.73,48.74,48.73,48.74,600.0,34.0313,34.0383,34.0313,34.0383,600.0
2011-08-25 13:40:00,48.86,48.86,48.85,48.85,500.0,34.1221,34.1221,34.1151,34.1151,500.0
2011-08-25 13:45:00,48.82,48.83,48.68,48.69,3500.0,34.0942,34.1011,33.9964,34.0034,3500.0
2011-08-25 13:50:00,48.7,48.77,48.7,48.76,1900.0,34.0103,34.0592,34.0103,34.0522,1900.0
2011-08-25 13:55:00,48.72,48.84,48.72,48.82,7900.0,34.0243,34.1081,34.0243,34.0942,7900.0
2011-08-25 14:00:00,48.85,48.85,48.79,48.84,3900.0,34.1151,34.1151,34.0732,34.1081,3900.0
2011-08-25 14:05:00,48.85,48.85,48.72,48.74,2900.0,34.1151,34.1151,34.0243,34.0383,2900.0
2011-08-25 14:10:00,48.75,48.79,48.75,48.76,2800.0,34.0453,34.0732,34.0453,34.0522,2800.0
2011-08-25 14:15:00,48.75,48.92,48.75,48.91,8200.0,34.0453,34.164,34.0453,34.157,8200.0
2011-08-25 14:20:00,48.92,48.94,48.79,48.81,21700.0,34.164,34.178,34.0732,34.0872,21700.0
2011-08-25 14:25:00,48.83,48.83,48.73,48.83,19900.0,34.1011,34.1011,34.0313,34.1011,19900.0
2011-08-25 14:30:00,48.82,48.87,48.8,48.86,5800.0,34.0942,34.1291,34.0802,34.1221,5800.0
2011-08-25 14:35:00,48.86,48.93,48.84,48.86,8800.0,34.1221,34.171,34.1081,34.1221,8800.0
2011-08-25 14:40:00,48.87,48.87,48.81,48.85,5300.0,34.1291,34.1291,34.0872,34.1151,5300.0
2011-08-25 14:45:00,48.85,48.89,48.75,48.75,11600.0,34.1151,34.143,34.0453,34.0453,11600.0
2011-08-25 14:50:00,48.77,48.79,48.7,48.72,8700.0,34.0592,34.0732,34.0103,34.0243,8700.0
2011-08-25 14:55:00,48.72,48.72,48.63,48.64,7700.0,34.0243,34.0243,33.9615,33.9684,7700.0
2011-08-25 15:00:00,48.61,48.63,48.54,48.6,4600.0,33.9475,33.9615,33.8986,33.9405,4600.0
2011-08-25 15:05:00,48.6,48.69,48.6,48.68,7500.0,33.9405,34.0034,33.9405,33.9964,7500.0
2011-08-25 15:10:00,48.66,48.73,48.61,48.7,17300.0,33.9824,34.0313,33.9475,34.0103,17300.0
2011-08-25 15:15:00,48.67,48.83,48.67,48.82,17800.0,33.9894,34.1011,33.9894,34.0942,17800.0
2011-08-25 15:20:00,48.87,48.93,48.86,48.86,11800.0,34.1291,34.171,34.1221,34.1221,11800.0
2011-08-25 15:25:00,48.86,48.86,48.75,48.75,13100.0,34.1221,34.1221,34.0453,34.0453,13100.0
2011-08-25 15:30:00,48.75,48.78,48.64,48.64,9800.0,34.0453,34.0662,33.9684,33.9684,9800.0
2011-08-25 15:35:00,48.65,48.65,48.57,48.61,6400.0,33.9754,33.9754,33.9196,33.9475,6400.0
2011-08-25 15:40:00,48.61,48.62,48.44,48.45,9800.0,33.9475,33.9545,33.8288,33.8358,9800.0
2011-08-25 15:45:00,48.45,48.61,48.43,48.57,18600.0,33.8358,33.9475,33.8218,33.9196,18600.0
2011-08-25 15:50:00,48.57,48.59,48.49,48.54,9600.0,33.9196,33.9335,33.8637,33.8986,9600.0
2011-08-25 15:55:00,48.62,48.62,48.54,48.62,9600.0,33.9545,33.9545,33.8986,33.9545,9600.0
2011-08-26 09:30:00,48.31,48.31,48.19,48.23,20500.0,33.738,33.738,33.6542,33.6821,20500.0
2011-08-26 09:35:00,48.25,48.31,48.17,48.17,4700.0,33.6961,33.738,33.6402,33.6402,4700.0
2011-08-26 09:40:00,48.12,48.22,48.12,48.14,3300.0,33.6053,33.6751,33.6053,33.6193,3300.0
2011-08-26 09:45:00,48.04,48.12,47.99,48.11,10000.0,33.5494,33.6053,33.5145,33.5983,10000.0
2011-08-26 09:50:00,48.13,48.13,47.97,48.0,8200.0,33.6123,33.6123,33.5005,33.5215,8200.0
2011-08-26 09:55:00,48.01,48.19,48.01,48.17,5400.0,33.5285,33.6542,33.5285,33.6402,5400.0
2011-08-26 10:00:00,48.17,48.17,47.73,47.79,13300.0,33.6402,33.6402,33.3329,33.3748,13300.0
2011-08-26 10:05:00,47.65,47.73,47.46,47.69,5900.0,33.2771,33.3329,33.1444,33.305,5900.0
2011-08-26 10:10:00,47.65,47.86,47.65,47.74,1900.0,33.2771,33.4237,33.2771,33.3399,1900.0
2011-08-26 10:15:00,47.78,47.96,47.78,47.92,4100.0,33.3679,33.4936,33.3679,33.4656,4100.0
2011-08-26 10:20:00,47.9,48.18,47.9,48.15,3500.0,33.4517,33.6472,33.4517,33.6262,3500.0
2011-08-26 10:25:00,48.18,48.4,48.18,48.22,7500.0,33.6472,33.8008,33.6472,33.6751,7500.0
2011-08-26 10:30:00,48.26,48.26,48.05,48.06,3600.0,33.7031,33.7031,33.5564,33.5634,3600.0
2011-08-26 10:35:00,48.08,48.21,48.08,48.19,3300.0,33.5774,33.6681,33.5774,33.6542,3300.0
2011-08-26 10:40:00,48.14,48.3,48.13,48.3,2200.0,33.6193,33.731,33.6123,33.731,2200.0
2011-08-26 10:45:00,48.5,48.73,48.5,48.67,1100.0,33.8707,34.0313,33.8707,33.9894,1100.0
2011-08-26 10:50:00,48.59,48.68,48.5,48.5,2700.0,33.9335,33.9964,33.8707,33.8707,2700.0
2011-08-26 10:55:00,48.53,48.56,48.4,48.44,2700.0,33.8916,33.9126,33.8008,33.8288,2700.0
2011-08-26 11:00:00,48.4,48.57,48.33,48.49,3100.0,33.8008,33.9196,33.752,33.8637,3100.0
2011-08-26 11:05:00,48.57,48.7,48.57,48.65,1900.0,33.9196,34.0103,33.9196,33.9754,1900.0
2011-08-26 11:10:00,48.67,48.86,48.67,48.86,1400.0,33.9894,34.1221,33.9894,34.1221,1400.0
2011-08-26 11:15:00,48.93,48.96,48.79,48.8,700.0,34.171,34.1919,34.0732,34.0802,700.0
2011-08-26 11:20:00,48.83,48.83,48.75,48.75,200.0,34.1011,34.1011,34.0453,34.0453,200.0
2011-08-26 11:25:00,48.76,48.8,48.68,48.69,1400.0,34.0522,34.0802,33.9964,34.0034,1400.0
2011-08-26 11:30:00,48.71,48.79,48.71,48.78,700.0,34.0173,34.0732,34.0173,34.0662,700.0
2011-08-26 11:35:00,48.79,48.88,48.78,48.78,4300.0,34.0732,34.1361,34.0662,34.0662,4300.0
2011-08-26 11:40:00,48.76,48.78,48.7,48.75,2300.0,34.0522,34.0662,34.0103,34.0453,2300.0
2011-08-26 11:45:00,48.76,48.83,48.71,48.74,1300.0,34.0522,34.1011,34.0173,34.0383,1300.0
2011-08-26 11:50:00,48.75,48.86,48.75,48.86,5400.0,34.0453,34.1221,34.0453,34.1221,5400.0
2011-08-26 11:55:00,48.88,48.93,48.87,48.91,3800.0,34.1361,34.171,34.1291,34.157,3800.0
2011-08-26 12:00:00,48.96,49.13,48.96,49.11,2200.0,34.1919,34.3106,34.1919,34.2967,2200.0
2011-08-26 12:05:00,49.2,49.25,49.16,49.25,6000.0,34.3595,34.3944,34.3316,34.3944,6000.0
2011-08-26 12:10:00,49.28,49.33,49.23,49.23,1400.0,34.4154,34.4503,34.3805,34.3805,1400.0
2011-08-26 12:15:00,49.21,49.21,49.14,49.14,2100.0,34.3665,34.3665,34.3176,34.3176,2100.0
2011-08-26 12:20:00,49.13,49.22,49.13,49.2,1900.0,34.3106,34.3735,34.3106,34.3595,1900.0
2011-08-26 12:25:00,49.19,49.24,49.19,49.22,800.0,34.3525,34.3875,34.3525,34.3735,800.0
2011-08-26 12:30:00,49.24,49.24,49.15,49.15,1200.0,34.3875,34.3875,34.3246,34.3246,1200.0
2011-08-26 12:35:00,49.14,49.15,49.12,49.15,900.0,34.3176,34.3246,34.3037,34.3246,900.0
2011-08-26 12:40:00,49.14,49.19,49.1,49.1,1500.0,34.3176,34.3525,34.2897,34.2897,1500.0
2011-08-26 12:45:00,49.08,49.08,49.04,49.04,3300.0,34.2757,34.2757,34.2478,34.2478,3300.0
2011-08-26 12:50:00,49.02,49.08,49.02,49.05,1700.0,34.2338,34.2757,34.2338,34.2548,1700.0
2011-08-26 12:55:00,49.07,49.12,49.07,49.12,4100.0,34.2687,34.3037,34.2687,34.3037,4100.0
2011-08-26 13:00:00,49.06,49.07,49.06,49.07,900.0,34.2618,34.2687,34.2618,34.2687,900.0
2011-08-26 13:05:00,49.06,49.2,49.06,49.14,2700.0,34.2618,34.3595,34.2618,34.3176,2700.0
2011-08-26 13:10:00,49.15,49.21,49.14,49.2,1700.0,34.3246,34.3665,34.3176,34.3595,1700.0
2011-08-26 13:15:00,49.19,49.26,49.19,49.19,6600.0,34.3525,34.4014,34.3525,34.3525,6600.0
2011-08-26 13:20:00,49.15,49.2,49.15,49.2,3400.0,34.3246,34.3595,34.3246,34.3595,3400.0
2011-08-26 13:25:00,49.21,49.3,49.21,49.3,1700.0,34.3665,34.4294,34.3665,34.4294,1700.0
2011-08-26 13:30:00,49.29,49.31,49.27,49.27,1500.0,34.4224,34.4363,34.4084,34.4084,1500.0
2011-08-26 13:35:00,49.33,49.33,49.27,49.27,900.0,34.4503,34.4503,34.4084,34.4084,900.0
2011-08-26 13:40:00,49.26,49.35,49.26,49.33,2100.0,34.4014,34.4643,34.4014,34.4503,2100.0
2011-08-26 13:45:00,49.3,49.36,49.3,49.33,700.0,34.4294,34.4713,34.4294,34.4503,700.0
2011-08-26 13:50:00,49.3,49.3,49.21,49.24,4900.0,34.4294,34.4294,34.3665,34.3875,4900.0
2011-08-26 13:55:00,49.28,49.29,49.25,49.29,5800.0,34.4154,34.4224,34.3944,34.4224,5800.0
2011-08-26 14:00:00,49.29,49.34,49.29,49.34,3900.0,34.4224,34.4573,34.4224,34.4573,3900.0
2011-08-26 14:05:00,49.26,49.27,49.16,49.16,1500.0,34.4014,34.4084,34.3316,34.3316,1500.0
2011-08-26 14:10:00,49.17,49.17,49.1,49.13,3500.0,34.3386,34.3386,34.2897,34.3106,3500.0
2011-08-26 14:15:00,49.1,49.12,49.08,49.12,2300.0,34.2897,34.3037,34.2757,34.3037,2300.0
2011-08-26 14:20:00,49.14,49.18,49.11,49.11,3300.0,34.3176,34.3456,34.2967,34.2967,3300.0
2011-08-26 14:25:00,49.13,49.13,49.02,49.02,1600.0,34.3106,34.3106,34.2338,34.2338,1600.0
2011-08-26 14:30:00,49.01,49.07,49.0,49.05,1900.0,34.2268,34.2687,34.2199,34.2548,1900.0
2011-08-26 14:35:00,49.07,49.07,48.97,48.97,1500.0,34.2687,34.2687,34.1989,34.1989,1500.0
2011-08-26 14:40:00,49.02,49.08,49.0,49.07,1200.0,34.2338,34.2757,34.2199,34.2687,1200.0
2011-08-26 14:45:00,49.07,49.14,49.07,49.14,20600.0,34.2687,34.3176,34.2687,34.3176,20600.0
2011-08-26 14:50:00,49.1,49.14,49.1,49.1,1800.0,34.2897,34.3176,34.2897,34.2897,1800.0
2011-08-26 14:55:00,49.1,49.12,49.07,49.09,2300.0,34.2897,34.3037,34.2687,34.2827,2300.0
2011-08-26 15:00:00,49.09,49.09,49.01,49.02,1100.0,34.2827,34.2827,34.2268,34.2338,1100.0
2011-08-26 15:05:00,49.0,49.0,48.91,48.91,7500.0,34.2199,34.2199,34.157,34.157,7500.0
2011-08-26 15:10:00,48.89,48.95,48.89,48.92,1700.0,34.143,34.1849,34.143,34.164,1700.0
2011-08-26 15:15:00,48.93,48.93,48.82,48.82,2900.0,34.171,34.171,34.0942,34.0942,2900.0
2011-08-26 15:20:00,48.83,48.87,48.81,48.81,1500.0,34.1011,34.1291,34.0872,34.0872,1500.0
2011-08-26 15:25:00,48.78,48.88,48.78,48.88,800.0,34.0662,34.1361,34.0662,34.1361,800.0
2011-08-26 15:30:00,48.88,48.92,48.86,48.92,1000.0,34.1361,34.164,34.1221,34.164,1000.0
2011-08-26 15:35:00,48.96,49.02,48.95,49.02,1700.0,34.1919,34.2338,34.1849,34.2338,1700.0
2011-08-26 15:40:00,49.04,49.05,49.03,49.04,2800.0,34.2478,34.2548,34.2408,34.2478,2800.0
2011-08-26 15:45:00,49.07,49.08,49.03,49.05,1900.0,34.2687,34.2757,34.2408,34.2548,1900.0
2011-08-26 15:50:00,49.03,49.08,49.02,49.08,10500.0,34.2408,34.2757,34.2338,34.2757,10500.0
2011-08-26 15:55:00,49.12,49.13,49.07,49.1,6400.0,34.3037,34.3106,34.2687,34.2897,6400.0
2011-08-29 09:30:00,49.83,50.02,49.8,50.02,34000.0,34.7995,34.9322,34.7785,34.9322,34000.0
2011-08-29 09:35:00,50.01,50.04,49.96,49.97,7800.0,34.9252,34.9462,34.8903,34.8973,7800.0
2011-08-29 09:40:00,49.98,50.09,49.96,50.05,4900.0,34.9043,34.9811,34.8903,34.9531,4900.0
2011-08-29 09:45:00,50.07,50.1,50.0,50.09,4200.0,34.9671,34.9881,34.9182,34.9811,4200.0
2011-08-29 09:50:00,50.07,50.1,50.06,50.06,3800.0,34.9671,34.9881,34.9601,34.9601,3800.0
2011-08-29 09:55:00,50.09,50.1,50.0,50.09,8000.0,34.9811,34.9881,34.9182,34.9811,8000.0
2011-08-29 10:00:00,50.05,50.12,50.0,50.0,6900.0,34.9531,35.002,34.9182,34.9182,6900.0
2011-08-29 10:05:00,50.12,50.12,50.08,50.08,500.0,35.002,35.002,34.9741,34.9741,500.0
2011-08-29 10:10:00,50.11,50.16,50.1,50.16,1100.0,34.995,35.03,34.9881,35.03,1100.0
2011-08-29 10:15:00,50.12,50.13,50.12,50.12,1000.0,35.002,35.009,35.002,35.002,1000.0
2011-08-29 10:20:00,50.17,50.2,50.16,50.2,3300.0,35.0369,35.0579,35.03,35.0579,3300.0
2011-08-29 10:25:00,50.21,50.21,50.17,50.17,200.0,35.0649,35.0649,35.0369,35.0369,200.0
2011-08-29 10:30:00,50.11,50.14,50.11,50.14,8600.0,34.995,35.016,34.995,35.016,8600.0
2011-08-29 10:35:00,50.15,50.17,50.12,50.12,6900.0,35.023,35.0369,35.002,35.002,6900.0
2011-08-29 10:40:00,50.11,50.13,50.1,50.1,1100.0,34.995,35.009,34.9881,34.9881,1100.0
2011-08-29 10:45:00,50.13,50.13,50.11,50.11,1000.0,35.009,35.009,34.995,34.995,1000.0
2011-08-29 10:50:00,50.09,50.12,50.08,50.11,2300.0,34.9811,35.002,34.9741,34.995,2300.0
2011-08-29 10:55:00,50.1,50.1,50.05,50.06,600.0,34.9881,34.9881,34.9531,34.9601,600.0
2011-08-29 11:00:00,50.08,50.08,50.01,50.02,2200.0,34.9741,34.9741,34.9252,34.9322,2200.0
2011-08-29 11:05:00,50.02,50.03,49.98,49.98,1300.0,34.9322,34.9392,34.9043,34.9043,1300.0
2011-08-29 11:10:00,49.97,50.02,49.97,50.0,1900.0,34.8973,34.9322,34.8973,34.9182,1900.0
2011-08-29 11:15:00,49.99,50.04,49.99,50.04,1700.0,34.9112,34.9462,34.9112,34.9462,1700.0
2011-08-29 11:20:00,50.03,50.04,49.99,50.0,5100.0,34.9392,34.9462,34.9112,34.9182,5100.0
2011-08-29 11:25:00,50.0,50.04,50.0,50.02,1000.0,34.9182,34.9462,34.9182,34.9322,1000.0
2011-08-29 11:30:00,50.03,50.05,50.02,50.02,2200.0,34.9392,34.9531,34.9322,34.9322,2200.0
2011-08-29 11:35:00,50.03,50.14,50.03,50.11,600.0,34.9392,35.016,34.9392,34.995,600.0
2011-08-29 11:40:00,50.11,50.12,50.09,50.12,6500.0,34.995,35.002,34.9811,35.002,6500.0
2011-08-29 11:45:00,50.15,50.16,50.14,50.14,800.0,35.023,35.03,35.016,35.016,800.0
2011-08-29 11:50:00,50.16,50.19,50.16,50.18,1700.0,35.03,35.0509,35.03,35.0439,1700.0
2011-08-29 11:55:00,50.18,50.18,50.16,50.16,900.0,35.0439,35.0439,35.03,35.03,900.0
2011-08-29 12:00:00,50.15,50.25,50.15,50.24,4700.0,35.023,35.0928,35.023,35.0858,4700.0
2011-08-29 12:05:00,50.24,50.25,50.24,50.24,1900.0,35.0858,35.0928,35.0858,35.0858,1900.0
2011-08-29 12:10:00,50.24,50.24,50.23,50.24,500.0,35.0858,35.0858,35.0788,35.0858,500.0
2011-08-29 12:15:00,50.25,50.25,50.25,50.25,300.0,35.0928,35.0928,35.0928,35.0928,300.0
2011-08-29 12:20:00,50.25,50.26,50.24,50.26,1500.0,35.0928,35.0998,35.0858,35.0998,1500.0
2011-08-29 12:25:00,50.26,50.26,50.24,50.25,500.0,35.0998,35.0998,35.0858,35.0928,500.0
2011-08-29 12:30:00,50.24,50.24,50.22,50.23,600.0,35.0858,35.0858,35.0719,35.0788,600.0
2011-08-29 12:35:00,50.26,50.26,50.24,50.25,700.0,35.0998,35.0998,35.0858,35.0928,700.0
2011-08-29 12:40:00,50.27,50.33,50.27,50.33,16900.0,35.1068,35.1487,35.1068,35.1487,16900.0
2011-08-29 12:45:00,50.35,50.37,50.32,50.32,1700.0,35.1626,35.1766,35.1417,35.1417,1700.0
2011-08-29 12:50:00,50.3,50.32,50.3,50.32,1300.0,35.1277,35.1417,35.1277,35.1417,1300.0
2011-08-29 12:55:00,50.34,50.35,50.34,50.35,300.0,35.1557,35.1626,35.1557,35.1626,300.0
2011-08-29 13:00:00,50.33,50.35,50.33,50.35,300.0,35.1487,35.1626,35.1487,35.1626,300.0
2011-08-29 13:05:00,50.36,50.4,50.35,50.39,2500.0,35.1696,35.1976,35.1626,35.1906,2500.0
2011-08-29 13:10:00,50.4,50.43,50.39,50.42,3600.0,35.1976,35.2185,35.1906,35.2115,3600.0
2011-08-29 13:15:00,50.4,50.42,50.39,50.4,7200.0,35.1976,35.2115,35.1906,35.1976,7200.0
2011-08-29 13:20:00,50.39,50.41,50.38,50.41,5600.0,35.1906,35.2046,35.1836,35.2046,5600.0
2011-08-29 13:25:00,50.4,50.41,50.39,50.39,3900.0,35.1976,35.2046,35.1906,35.1906,3900.0
2011-08-29 13:30:00,50.36,50.36,50.33,50.33,200.0,35.1696,35.1696,35.1487,35.1487,200.0
2011-08-29 13:35:00,50.37,50.37,50.35,50.36,3000.0,35.1766,35.1766,35.1626,35.1696,3000.0
2011-08-29 13:40:00,50.36,50.36,50.31,50.32,1800.0,35.1696,35.1696,35.1347,35.1417,1800.0
2011-08-29 13:45:00,50.32,50.33,50.29,50.32,15100.0,35.1417,35.1487,35.1207,35.1417,15100.0
2011-08-29 13:50:00,50.31,50.37,50.3,50.37,14400.0,35.1347,35.1766,35.1277,35.1766,14400.0
2011-08-29 13:55:00,50.35,50.37,50.34,50.34,5900.0,35.1626,35.1766,35.1557,35.1557,5900.0
2011-08-29 14:00:00,50.36,50.42,50.35,50.42,5600.0,35.1696,35.2115,35.1626,35.2115,5600.0
2011-08-29 14:05:00,50.42,50.43,50.41,50.43,8300.0,35.2115,35.2185,35.2046,35.2185,8300.0
2011-08-29 14:10:00,50.45,50.47,50.45,50.46,1200.0,35.2325,35.2465,35.2325,35.2395,1200.0
2011-08-29 14:15:00,50.47,50.49,50.45,50.45,3100.0,35.2465,35.2604,35.2325,35.2325,3100.0
2011-08-29 14:20:00,50.45,50.46,50.45,50.45,4100.0,35.2325,35.2395,35.2325,35.2325,4100.0
2011-08-29 14:25:00,50.47,50.49,50.47,50.48,3900.0,35.2465,35.2604,35.2465,35.2534,3900.0
2011-08-29 14:30:00,50.49,50.54,50.48,50.54,9100.0,35.2604,35.2953,35.2534,35.2953,9100.0
2011-08-29 14:35:00,50.53,50.55,50.53,50.54,1900.0,35.2884,35.3023,35.2884,35.2953,1900.0
2011-08-29 14:40:00,50.54,50.54,50.52,50.52,5300.0,35.2953,35.2953,35.2814,35.2814,5300.0
2011-08-29 14:45:00,50.52,50.53,50.52,50.53,3600.0,35.2814,35.2884,35.2814,35.2884,3600.0
2011-08-29 14:50:00,50.53,50.53,50.51,50.51,3500.0,35.2884,35.2884,35.2744,35.2744,3500.0
2011-08-29 14:55:00,50.51,50.51,50.45,50.46,9100.0,35.2744,35.2744,35.2325,35.2395,9100.0
2011-08-29 15:00:00,50.47,50.49,50.47,50.48,7800.0,35.2465,35.2604,35.2465,35.2534,7800.0
2011-08-29 15:05:00,50.49,50.5,50.45,50.45,7000.0,35.2604,35.2674,35.2325,35.2325,7000.0
2011-08-29 15:10:00,50.45,50.49,50.45,50.49,7700.0,35.2325,35.2604,35.2325,35.2604,7700.0
2011-08-29 15:15:00,50.5,50.53,50.48,50.48,6000.0,35.2674,35.2884,35.2534,35.2534,6000.0
2011-08-29 15:20:00,50.48,50.56,50.48,50.55,8200.0,35.2534,35.3093,35.2534,35.3023,8200.0
2011-08-29 15:25:00,50.54,50.55,50.53,50.55,2500.0,35.2953,35.3023,35.2884,35.3023,2500.0
2011-08-29 15:30:00,50.55,50.58,50.54,50.58,7700.0,35.3023,35.3233,35.2953,35.3233,7700.0
2011-08-29 15:35:00,50.58,50.58,50.54,50.56,5100.0,35.3233,35.3233,35.2953,35.3093,5100.0
2011-08-29 15:40:00,50.59,50.62,50.58,50.6,7600.0,35.3303,35.3512,35.3233,35.3372,7600.0
2011-08-29 15:45:00,50.63,50.63,50.58,50.58,2700.0,35.3582,35.3582,35.3233,35.3233,2700.0
2011-08-29 15:50:00,50.57,50.59,50.54,50.59,3800.0,35.3163,35.3303,35.2953,35.3303,3800.0
2011-08-29 15:55:00,50.59,50.66,50.59,50.65,4100.0,35.3303,35.3791,35.3303,35.3722,4100.0
2011-08-30 09:30:00,50.46,50.46,50.34,50.4,32300.0,35.2395,35.2395,35.1557,35.1976,32300.0
2011-08-30 09:35:00,50.39,50.48,50.39,50.44,9200.0,35.1906,35.2534,35.1906,35.2255,9200.0
2011-08-30 09:40:00,50.42,50.48,50.42,50.44,900.0,35.2115,35.2534,35.2115,35.2255,900.0
2011-08-30 09:45:00,50.48,50.51,50.44,50.45,2100.0,35.2534,35.2744,35.2255,35.2325,2100.0
2011-08-30 09:50:00,50.4,50.41,50.35,50.38,2700.0,35.1976,35.2046,35.1626,35.1836,2700.0
2011-08-30 09:55:00,50.38,50.42,50.33,50.33,6400.0,35.1836,35.2115,35.1487,35.1487,6400.0
2011-08-30 10:00:00,50.33,50.35,50.0,50.0,11700.0,35.1487,35.1626,34.9182,34.9182,11700.0
2011-08-30 10:05:00,50.0,50.18,49.99,50.18,10700.0,34.9182,35.0439,34.9112,35.0439,10700.0
2011-08-30 10:10:00,50.15,50.23,50.12,50.22,2700.0,35.023,35.0788,35.002,35.0719,2700.0
2011-08-30 10:15:00,50.23,50.25,50.14,50.14,1500.0,35.0788,35.0928,35.016,35.016,1500.0
2011-08-30 10:20:00,50.14,50.17,50.1,50.13,2100.0,35.016,35.0369,34.9881,35.009,2100.0
2011-08-30 10:25:00,50.14,50.24,50.14,50.24,800.0,35.016,35.0858,35.016,35.0858,800.0
2011-08-30 10:30:00,50.22,50.34,50.22,50.34,1800.0,35.0719,35.1557,35.0719,35.1557,1800.0
2011-08-30 10:35:00,50.35,50.35,50.27,50.32,1400.0,35.1626,35.1626,35.1068,35.1417,1400.0
2011-08-30 10:40:00,50.3,50.3,50.22,50.24,2300.0,35.1277,35.1277,35.0719,35.0858,2300.0
2011-08-30 10:45:00,50.29,50.3,50.14,50.15,6100.0,35.1207,35.1277,35.016,35.023,6100.0
2011-08-30 10:50:00,50.15,50.22,50.15,50.18,1100.0,35.023,35.0719,35.023,35.0439,1100.0
2011-08-30 10:55:00,50.18,50.27,50.18,50.24,1700.0,35.0439,35.1068,35.0439,35.0858,1700.0
2011-08-30 11:00:00,50.21,50.28,50.21,50.28,1000.0,35.0649,35.1138,35.0649,35.1138,1000.0
2011-08-30 11:05:00,50.32,50.37,50.32,50.35,600.0,35.1417,35.1766,35.1417,35.1626,600.0
2011-08-30 11:10:00,50.36,50.4,50.32,50.4,1100.0,35.1696,35.1976,35.1417,35.1976,1100.0
2011-08-30 11:15:00,50.42,50.44,50.35,50.35,2100.0,35.2115,35.2255,35.1626,35.1626,2100.0
2011-08-30 11:20:00,50.34,50.4,50.33,50.4,1000.0,35.1557,35.1976,35.1487,35.1976,1000.0
2011-08-30 11:25:00,50.39,50.42,50.38,50.41,2900.0,35.1906,35.2115,35.1836,35.2046,2900.0
2011-08-30 11:30:00,50.5,50.54,50.48,50.54,1400.0,35.2674,35.2953,35.2534,35.2953,1400.0
2011-08-30 11:35:00,50.57,50.71,50.57,50.7,3600.0,35.3163,35.4141,35.3163,35.4071,3600.0
2011-08-30 11:40:00,50.7,50.74,50.7,50.74,1900.0,35.4071,35.435,35.4071,35.435,1900.0
2011-08-30 11:45:00,50.74,50.74,50.66,50.67,8400.0,35.435,35.435,35.3791,35.3861,8400.0
2011-08-30 11:50:00,50.67,50.67,50.62,50.64,19300.0,35.3861,35.3861,35.3512,35.3652,19300.0
2011-08-30 11:55:00,50.66,50.68,50.66,50.67,3400.0,35.3791,35.3931,35.3791,35.3861,3400.0
2011-08-30 12:00:00,50.68,50.68,50.59,50.59,4500.0,35.3931,35.3931,35.3303,35.3303,4500.0
2011-08-30 12:05:00,50.57,50.62,50.57,50.57,7800.0,35.3163,35.3512,35.3163,35.3163,7800.0
2011-08-30 12:10:00,50.56,50.61,50.56,50.56,7300.0,35.3093,35.3442,35.3093,35.3093,7300.0
2011-08-30 12:15:00,50.54,50.59,50.53,50.59,2200.0,35.2953,35.3303,35.2884,35.3303,2200.0
2011-08-30 12:20:00,50.6,50.6,50.59,50.6,400.0,35.3372,35.3372,35.3303,35.3372,400.0
2011-08-30 12:25:00,50.6,50.61,50.57,50.57,8600.0,35.3372,35.3442,35.3163,35.3163,8600.0
2011-08-30 12:30:00,50.53,50.55,50.52,50.54,2100.0,35.2884,35.3023,35.2814,35.2953,2100.0
2011-08-30 12:35:00,50.54,50.54,50.53,50.54,2600.0,35.2953,35.2953,35.2884,35.2953,2600.0
2011-08-30 12:40:00,50.5,50.5,50.4,50.4,3000.0,35.2674,35.2674,35.1976,35.1976,3000.0
2011-08-30 12:45:00,50.39,50.41,50.37,50.41,900.0,35.1906,35.2046,35.1766,35.2046,900.0
2011-08-30 12:50:00,50.42,50.42,50.4,50.4,600.0,35.2115,35.2115,35.1976,35.1976,600.0
2011-08-30 12:55:00,50.38,50.38,50.33,50.35,1000.0,35.1836,35.1836,35.1487,35.1626,1000.0
2011-08-30 13:00:00,50.38,50.39,50.34,50.35,4000.0,35.1836,35.1906,35.1557,35.1626,4000.0
2011-08-30 13:05:00,50.33,50.37,50.33,50.37,1500.0,35.1487,35.1766,35.1487,35.1766,1500.0
2011-08-30 13:10:00,50.39,50.46,50.38,50.46,7400.0,35.1906,35.2395,35.1836,35.2395,7400.0
2011-08-30 13:15:00,50.45,50.45,50.42,50.44,3000.0,35.2325,35.2325,35.2115,35.2255,3000.0
2011-08-30 13:20:00,50.46,50.52,50.46,50.52,3400.0,35.2395,35.2814,35.2395,35.2814,3400.0
2011-08-30 13:25:00,50.49,50.5,50.46,50.47,2500.0,35.2604,35.2674,35.2395,35.2465,2500.0
2011-08-30 13:30:00,50.42,50.42,50.37,50.37,2500.0,35.2115,35.2115,35.1766,35.1766,2500.0
2011-08-30 13:35:00,50.35,50.39,50.35,50.38,1800.0,35.1626,35.1906,35.1626,35.1836,1800.0
2011-08-30 13:40:00,50.39,50.45,50.39,50.43,2700.0,35.1906,35.2325,35.1906,35.2185,2700.0
2011-08-30 13:45:00,50.42,50.51,50.4,50.47,7100.0,35.2115,35.2744,35.1976,35.2465,7100.0
2011-08-30 13:50:00,50.47,50.47,50.41,50.44,6100.0,35.2465,35.2465,35.2046,35.2255,6100.0
2011-08-30 13:55:00,50.47,50.49,50.44,50.44,5300.0,35.2465,35.2604,35.2255,35.2255,5300.0
2011-08-30 14:00:00,50.47,50.55,50.38,50.41,21200.0,35.2465,35.3023,35.1836,35.2046,21200.0
2011-08-30 14:05:00,50.37,50.45,50.37,50.44,4700.0,35.1766,35.2325,35.1766,35.2255,4700.0
2011-08-30 14:10:00,50.47,50.54,50.42,50.54,3600.0,35.2465,35.2953,35.2115,35.2953,3600.0
2011-08-30 14:15:00,50.63,50.64,50.59,50.61,4500.0,35.3582,35.3652,35.3303,35.3442,4500.0
2011-08-30 14:20:00,50.65,50.65,50.58,50.61,500.0,35.3722,35.3722,35.3233,35.3442,500.0
2011-08-30 14:25:00,50.64,50.72,50.63,50.72,1400.0,35.3652,35.421,35.3582,35.421,1400.0
2011-08-30 14:30:00,50.7,50.73,50.68,50.71,2600.0,35.4071,35.428,35.3931,35.4141,2600.0
2011-08-30 14:35:00,50.73,50.74,50.67,50.68,5500.0,35.428,35.435,35.3861,35.3931,5500.0
2011-08-30 14:40:00,50.69,50.74,50.69,50.73,2100.0,35.4001,35.435,35.4001,35.428,2100.0
2011-08-30 14:45:00,50.73,50.73,50.65,50.67,6200.0,35.428,35.428,35.3722,35.3861,6200.0
2011-08-30 14:50:00,50.67,50.71,50.58,50.61,5200.0,35.3861,35.4141,35.3233,35.3442,5200.0
2011-08-30 14:55:00,50.61,50.76,50.57,50.76,6300.0,35.3442,35.449,35.3163,35.449,6300.0
2011-08-30 15:00:00,50.72,50.72,50.67,50.67,5200.0,35.421,35.421,35.3861,35.3861,5200.0
2011-08-30 15:05:00,50.69,50.77,50.69,50.76,2100.0,35.4001,35.456,35.4001,35.449,2100.0
2011-08-30 15:10:00,50.72,50.72,50.68,50.72,4600.0,35.421,35.421,35.3931,35.421,4600.0
2011-08-30 15:15:00,50.72,50.75,50.69,50.75,6400.0,35.421,35.442,35.4001,35.442,6400.0
2011-08-30 15:20:00,50.71,50.71,50.69,50.69,700.0,35.4141,35.4141,35.4001,35.4001,700.0
2011-08-30 15:25:00,50.72,50.77,50.69,50.75,3700.0,35.421,35.456,35.4001,35.442,3700.0
2011-08-30 15:30:00,50.8,50.89,50.8,50.89,8000.0,35.4769,35.5398,35.4769,35.5398,8000.0
2011-08-30 15:35:00,50.9,50.93,50.88,50.91,7000.0,35.5467,35.5677,35.5328,35.5537,7000.0
2011-08-30 15:40:00,50.92,50.98,50.89,50.98,12000.0,35.5607,35.6026,35.5398,35.6026,12000.0
2011-08-30 15:45:00,50.98,50.98,50.88,50.92,10700.0,35.6026,35.6026,35.5328,35.5607,10700.0
2011-08-30 15:50:00,50.91,50.92,50.8,50.82,13900.0,35.5537,35.5607,35.4769,35.4909,13900.0
2011-08-30 15:55:00,50.81,50.81,50.67,50.67,8800.0,35.4839,35.4839,35.3861,35.3861,8800.0
2011-08-31 09:30:00,51.1,51.13,51.01,51.08,40600.0,35.6864,35.7074,35.6236,35.6725,40600.0
2011-08-31 09:35:00,51.05,51.09,50.98,50.99,4700.0,35.6515,35.6794,35.6026,35.6096,4700.0
2011-08-31 09:40:00,51.03,51.23,50.99,51.18,8000.0,35.6375,35.7772,35.6096,35.7423,8000.0
2011-08-31 09:45:00,51.24,51.24,51.15,51.23,7500.0,35.7842,35.7842,35.7213,35.7772,7500.0
2011-08-31 09:50:00,51.25,51.3,51.24,51.3,6900.0,35.7912,35.8261,35.7842,35.8261,6900.0
2011-08-31 09:55:00,51.27,51.27,51.26,51.26,1400.0,35.8051,35.8051,35.7982,35.7982,1400.0
2011-08-31 10:00:00,51.33,51.33,51.28,51.28,7000.0,35.847,35.847,35.8121,35.8121,7000.0
2011-08-31 10:05:00,51.3,51.3,51.24,51.24,6000.0,35.8261,35.8261,35.7842,35.7842,6000.0
2011-08-31 10:10:00,51.24,51.38,51.22,51.36,6600.0,35.7842,35.882,35.7702,35.868,6600.0
2011-08-31 10:15:00,51.41,51.41,51.39,51.39,900.0,35.9029,35.9029,35.8889,35.8889,900.0
2011-08-31 10:20:00,51.4,51.4,51.33,51.33,2800.0,35.8959,35.8959,35.847,35.847,2800.0
2011-08-31 10:25:00,51.34,51.34,51.26,51.29,7200.0,35.854,35.854,35.7982,35.8191,7200.0
2011-08-31 10:30:00,51.28,51.32,51.25,51.28,3000.0,35.8121,35.8401,35.7912,35.8121,3000.0
2011-08-31 10:35:00,51.29,51.3,51.28,51.28,1700.0,35.8191,35.8261,35.8121,35.8121,1700.0
2011-08-31 10:40:00,51.25,51.28,51.23,51.23,4700.0,35.7912,35.8121,35.7772,35.7772,4700.0
2011-08-31 10:45:00,51.23,51.26,51.19,51.19,3500.0,35.7772,35.7982,35.7493,35.7493,3500.0
2011-08-31 10:50:00,51.2,51.23,51.19,51.21,4200.0,35.7563,35.7772,35.7493,35.7632,4200.0
2011-08-31 10:55:00,51.2,51.2,51.11,51.11,3400.0,35.7563,35.7563,35.6934,35.6934,3400.0
2011-08-31 11:00:00,51.12,51.14,51.03,51.03,3900.0,35.7004,35.7144,35.6375,35.6375,3900.0
2011-08-31 11:05:00,51.05,51.15,51.05,51.13,3400.0,35.6515,35.7213,35.6515,35.7074,3400.0
2011-08-31 11:10:00,51.13,51.18,51.13,51.16,14700.0,35.7074,35.7423,35.7074,35.7283,14700.0
2011-08-31 11:15:00,51.16,51.16,51.04,51.04,15300.0,35.7283,35.7283,35.6445,35.6445,15300.0
2011-08-31 11:20:00,51.04,51.04,50.95,50.97,14500.0,35.6445,35.6445,35.5817,35.5956,14500.0
2011-08-31 11:25:00,50.98,51.03,50.95,51.01,36000.0,35.6026,35.6375,35.5817,35.6236,36000.0
2011-08-31 11:30:00,51.02,51.05,50.96,50.97,18600.0,35.6306,35.6515,35.5887,35.5956,18600.0
2011-08-31 11:35:00,50.97,51.07,50.97,51.03,23400.0,35.5956,35.6655,35.5956,35.6375,23400.0
2011-08-31 11:40:00,51.03,51.11,51.03,51.1,10200.0,35.6375,35.6934,35.6375,35.6864,10200.0
2011-08-31 11:45:00,51.09,51.1,51.01,51.02,6000.0,35.6794,35.6864,35.6236,35.6306,6000.0
2011-08-31 11:50:00,51.02,51.02,50.96,51.01,8200.0,35.6306,35.6306,35.5887,35.6236,8200.0
2011-08-31 11:55:00,51.02,51.02,50.94,50.96,9600.0,35.6306,35.6306,35.5747,35.5887,9600.0
2011-08-31 12:00:00,50.96,51.01,50.95,51.01,31700.0,35.5887,35.6236,35.5817,35.6236,31700.0
2011-08-31 12:05:00,51.04,51.05,51.02,51.03,40300.0,35.6445,35.6515,35.6306,35.6375,40300.0
2011-08-31 12:10:00,51.04,51.1,51.04,51.1,13600.0,35.6445,35.6864,35.6445,35.6864,13600.0
2011-08-31 12:15:00,51.1,51.12,51.06,51.06,11800.0,35.6864,35.7004,35.6585,35.6585,11800.0
2011-08-31 12:20:00,51.1,51.16,51.09,51.14,6400.0,35.6864,35.7283,35.6794,35.7144,6400.0
2011-08-31 12:25:00,51.14,51.15,51.11,51.12,1800.0,35.7144,35.7213,35.6934,35.7004,1800.0
2011-08-31 12:30:00,51.12,51.19,51.12,51.19,3000.0,35.7004,35.7493,35.7004,35.7493,3000.0
2011-08-31 12:35:00,51.21,51.21,51.16,51.17,1500.0,35.7632,35.7632,35.7283,35.7353,1500.0
2011-08-31 12:40:00,51.15,51.18,51.14,51.16,3500.0,35.7213,35.7423,35.7144,35.7283,3500.0
2011-08-31 12:45:00,51.14,51.15,51.13,51.13,8800.0,35.7144,35.7213,35.7074,35.7074,8800.0
2011-08-31 12:50:00,51.15,51.21,51.14,51.21,7500.0,35.7213,35.7632,35.7144,35.7632,7500.0
2011-08-31 12:55:00,51.21,51.22,51.2,51.22,1800.0,35.7632,35.7702,35.7563,35.7702,1800.0
2011-08-31 13:00:00,51.26,51.28,51.19,51.19,2900.0,35.7982,35.8121,35.7493,35.7493,2900.0
2011-08-31 13:05:00,51.19,51.19,51.18,51.18,300.0,35.7493,35.7493,35.7423,35.7423,300.0
2011-08-31 13:10:00,51.19,51.21,51.17,51.21,2700.0,35.7493,35.7632,35.7353,35.7632,2700.0
2011-08-31 13:15:00,51.2,51.2,51.15,51.17,1000.0,35.7563,35.7563,35.7213,35.7353,1000.0
2011-08-31 13:20:00,51.12,51.14,51.11,51.11,3700.0,35.7004,35.7144,35.6934,35.6934,3700.0
2011-08-31 13:25:00,51.13,51.14,51.1,51.14,2800.0,35.7074,35.7144,35.6864,35.7144,2800.0
2011-08-31 13:30:00,51.15,51.15,51.12,51.14,1600.0,35.7213,35.7213,35.7004,35.7144,1600.0
2011-08-31 13:35:00,51.15,51.18,51.15,51.15,1100.0,35.7213,35.7423,35.7213,35.7213,1100.0
2011-08-31 13:40:00,51.17,51.22,51.14,51.14,20100.0,35.7353,35.7702,35.7144,35.7144,20100.0
2011-08-31 13:45:00,51.13,51.13,51.07,51.1,12300.0,35.7074,35.7074,35.6655,35.6864,12300.0
2011-08-31 13:50:00,51.06,51.09,51.06,51.06,2700.0,35.6585,35.6794,35.6585,35.6585,2700.0
2011-08-31 13:55:00,51.04,51.04,50.98,51.0,4500.0,35.6445,35.6445,35.6026,35.6166,4500.0
2011-08-31 14:00:00,51.03,51.04,50.96,50.99,5700.0,35.6375,35.6445,35.5887,35.6096,5700.0
2011-08-31 14:05:00,50.97,50.97,50.92,50.97,6600.0,35.5956,35.5956,35.5607,35.5956,6600.0
2011-08-31 14:10:00,50.97,50.98,50.9,50.91,4900.0,35.5956,35.6026,35.5467,35.5537,4900.0
2011-08-31 14:15:00,50.9,50.96,50.9,50.96,400.0,35.5467,35.5887,35.5467,35.5887,400.0
2011-08-31 14:20:00,50.98,51.02,50.97,51.02,4900.0,35.6026,35.6306,35.5956,35.6306,4900.0
2011-08-31 14:25:00,51.02,51.03,51.01,51.02,1400.0,35.6306,35.6375,35.6236,35.6306,1400.0
2011-08-31 14:30:00,50.98,50.98,50.92,50.92,1600.0,35.6026,35.6026,35.5607,35.5607,1600.0
2011-08-31 14:35:00,50.93,50.94,50.83,50.86,9400.0,35.5677,35.5747,35.4979,35.5188,9400.0
2011-08-31 14:40:00,50.88,50.88,50.76,50.77,4500.0,35.5328,35.5328,35.449,35.456,4500.0
2011-08-31 14:45:00,50.79,50.85,50.79,50.85,7800.0,35.4699,35.5118,35.4699,35.5118,7800.0
2011-08-31 14:50:00,50.85,50.85,50.7,50.7,6500.0,35.5118,35.5118,35.4071,35.4071,6500.0
2011-08-31 14:55:00,50.69,50.82,50.69,50.81,3100.0,35.4001,35.4909,35.4001,35.4839,3100.0
2011-08-31 15:00:00,50.81,50.87,50.77,50.87,5300.0,35.4839,35.5258,35.456,35.5258,5300.0
2011-08-31 15:05:00,50.92,50.94,50.92,50.92,2100.0,35.5607,35.5747,35.5607,35.5607,2100.0
2011-08-31 15:10:00,50.9,50.9,50.7,50.72,5200.0,35.5467,35.5467,35.4071,35.421,5200.0
2011-08-31 15:15:00,50.66,50.66,50.58,50.59,5000.0,35.3791,35.3791,35.3233,35.3303,5000.0
2011-08-31 15:20:00,50.68,50.76,50.67,50.75,4000.0,35.3931,35.449,35.3861,35.442,4000.0
2011-08-31 15:25:00,50.73,50.75,50.69,50.7,13400.0,35.428,35.442,35.4001,35.4071,13400.0
2011-08-31 15:30:00,50.79,50.83,50.75,50.78,31300.0,35.4699,35.4979,35.442,35.4629,31300.0
2011-08-31 15:35:00,50.79,50.92,50.79,50.89,4800.0,35.4699,35.5607,35.4699,35.5398,4800.0
2011-08-31 15:40:00,50.91,51.0,50.88,51.0,5700.0,35.5537,35.6166,35.5328,35.6166,5700.0
2011-08-31 15:45:00,51.03,51.09,50.99,51.08,5200.0,35.6375,35.6794,35.6096,35.6725,5200.0
2011-08-31 15:50:00,51.1,51.1,51.01,51.05,1200.0,35.6864,35.6864,35.6236,35.6515,1200.0
2011-08-31 15:55:00,51.02,51.04,50.84,50.89,18200.0,35.6306,35.6445,35.5048,35.5398,18200.0
2011-09-01 09:30:00,51.0,51.0,50.91,50.95,19400.0,35.6166,35.6166,35.5537,35.5817,19400.0
2011-09-01 09:35:00,50.93,51.05,50.93,50.93,5600.0,35.5677,35.6515,35.5677,35.5677,5600.0
2011-09-01 09:40:00,50.94,50.95,50.86,50.87,3200.0,35.5747,35.5817,35.5188,35.5258,3200.0
2011-09-01 09:45:00,50.86,50.88,50.79,50.79,7800.0,35.5188,35.5328,35.4699,35.4699,7800.0
2011-09-01 09:50:00,50.78,50.78,50.66,50.7,2100.0,35.4629,35.4629,35.3791,35.4071,2100.0
2011-09-01 09:55:00,50.68,50.75,50.68,50.73,4600.0,35.3931,35.442,35.3931,35.428,4600.0
2011-09-01 10:00:00,50.71,51.4,50.71,51.23,11600.0,35.4141,35.8959,35.4141,35.7772,11600.0
2011-09-01 10:05:00,51.24,51.26,51.22,51.22,3300.0,35.7842,35.7982,35.7702,35.7702,3300.0
2011-09-01 10:10:00,51.19,51.2,51.03,51.03,2200.0,35.7493,35.7563,35.6375,35.6375,2200.0
2011-09-01 10:15:00,51.0,51.09,50.97,51.09,3400.0,35.6166,35.6794,35.5956,35.6794,3400.0
2011-09-01 10:20:00,51.06,51.14,51.06,51.14,1500.0,35.6585,35.7144,35.6585,35.7144,1500.0
2011-09-01 10:25:00,51.14,51.15,51.06,51.06,6000.0,35.7144,35.7213,35.6585,35.6585,6000.0
2011-09-01 10:30:00,50.91,50.92,50.91,50.92,1400.0,35.5537,35.5607,35.5537,35.5607,1400.0
2011-09-01 10:35:00,50.99,50.99,50.99,50.99,100.0,35.6096,35.6096,35.6096,35.6096,100.0
2011-09-01 10:40:00,50.97,51.06,50.97,51.05,1600.0,35.5956,35.6585,35.5956,35.6515,1600.0
2011-09-01 10:45:00,50.98,50.98,50.88,50.88,600.0,35.6026,35.6026,35.5328,35.5328,600.0
2011-09-01 10:50:00,50.95,50.97,50.93,50.93,1900.0,35.5817,35.5956,35.5677,35.5677,1900.0
2011-09-01 10:55:00,50.95,50.95,50.87,50.89,3700.0,35.5817,35.5817,35.5258,35.5398,3700.0
2011-09-01 11:00:00,50.86,50.91,50.8,50.85,4700.0,35.5188,35.5537,35.4769,35.5118,4700.0
2011-09-01 11:05:00,50.83,50.83,50.79,50.79,800.0,35.4979,35.4979,35.4699,35.4699,800.0
2011-09-01 11:10:00,50.77,50.81,50.76,50.81,1500.0,35.456,35.4839,35.449,35.4839,1500.0
2011-09-01 11:15:00,50.82,50.85,50.82,50.85,200.0,35.4909,35.5118,35.4909,35.5118,200.0
2011-09-01 11:20:00,50.86,50.92,50.84,50.9,1600.0,35.5188,35.5607,35.5048,35.5467,1600.0
2011-09-01 11:25:00,50.89,50.96,50.85,50.95,1200.0,35.5398,35.5887,35.5118,35.5817,1200.0
2011-09-01 11:30:00,50.95,51.01,50.95,50.98,400.0,35.5817,35.6236,35.5817,35.6026,400.0
2011-09-01 11:35:00,50.98,50.98,50.96,50.96,3900.0,35.6026,35.6026,35.5887,35.5887,3900.0
2011-09-01 11:40:00,50.98,50.99,50.87,50.87,15300.0,35.6026,35.6096,35.5258,35.5258,15300.0
2011-09-01 11:45:00,50.92,50.92,50.89,50.91,800.0,35.5607,35.5607,35.5398,35.5537,800.0
2011-09-01 11:50:00,50.86,50.86,50.86,50.86,1000.0,35.5188,35.5188,35.5188,35.5188,1000.0
2011-09-01 11:55:00,51.0,51.02,50.95,50.97,3600.0,35.6166,35.6306,35.5817,35.5956,3600.0
2011-09-01 12:00:00,50.98,50.98,50.88,50.9,39100.0,35.6026,35.6026,35.5328,35.5467,39100.0
2011-09-01 12:05:00,50.9,50.94,50.89,50.94,4800.0,35.5467,35.5747,35.5398,35.5747,4800.0
2011-09-01 12:10:00,50.92,50.92,50.88,50.88,1100.0,35.5607,35.5607,35.5328,35.5328,1100.0
2011-09-01 12:15:00,50.85,50.87,50.83,50.87,1600.0,35.5118,35.5258,35.4979,35.5258,1600.0
2011-09-01 12:20:00,50.88,50.98,50.88,50.98,2600.0,35.5328,35.6026,35.5328,35.6026,2600.0
2011-09-01 12:25:00,50.92,50.94,50.91,50.92,3100.0,35.5607,35.5747,35.5537,35.5607,3100.0
2011-09-01 12:30:00,50.95,50.98,50.95,50.97,1800.0,35.5817,35.6026,35.5817,35.5956,1800.0
2011-09-01 12:35:00,50.94,50.98,50.94,50.94,7000.0,35.5747,35.6026,35.5747,35.5747,7000.0
2011-09-01 12:40:00,50.96,50.97,50.93,50.93,2600.0,35.5887,35.5956,35.5677,35.5677,2600.0
2011-09-01 12:45:00,50.92,50.92,50.91,50.91,15400.0,35.5607,35.5607,35.5537,35.5537,15400.0
2011-09-01 12:50:00,50.92,50.92,50.84,50.84,3700.0,35.5607,35.5607,35.5048,35.5048,3700.0
2011-09-01 12:55:00,50.88,50.89,50.82,50.82,1200.0,35.5328,35.5398,35.4909,35.4909,1200.0
2011-09-01 13:00:00,50.8,50.83,50.8,50.82,800.0,35.4769,35.4979,35.4769,35.4909,800.0
2011-09-01 13:05:00,50.76,50.78,50.76,50.76,5600.0,35.449,35.4629,35.449,35.449,5600.0
2011-09-01 13:10:00,50.73,50.79,50.73,50.79,3000.0,35.428,35.4699,35.428,35.4699,3000.0
2011-09-01 13:15:00,50.76,50.81,50.76,50.81,1900.0,35.449,35.4839,35.449,35.4839,1900.0
2011-09-01 13:20:00,50.83,50.83,50.7,50.7,3700.0,35.4979,35.4979,35.4071,35.4071,3700.0
2011-09-01 13:25:00,50.82,50.83,50.81,50.81,400.0,35.4909,35.4979,35.4839,35.4839,400.0
2011-09-01 13:30:00,50.8,50.8,50.73,50.77,3600.0,35.4769,35.4769,35.428,35.456,3600.0
2011-09-01 13:35:00,50.75,50.75,50.65,50.68,3100.0,35.442,35.442,35.3722,35.3931,3100.0
2011-09-01 13:40:00,50.62,50.62,50.55,50.59,7300.0,35.3512,35.3512,35.3023,35.3303,7300.0
2011-09-01 13:45:00,50.56,50.61,50.55,50.61,2000.0,35.3093,35.3442,35.3023,35.3442,2000.0
2011-09-01 13:50:00,50.58,50.58,50.49,50.52,10200.0,35.3233,35.3233,35.2604,35.2814,10200.0
2011-09-01 13:55:00,50.54,50.6,50.49,50.49,2600.0,35.2953,35.3372,35.2604,35.2604,2600.0
2011-09-01 14:00:00,50.47,50.47,50.41,50.42,1900.0,35.2465,35.2465,35.2046,35.2115,1900.0
2011-09-01 14:05:00,50.43,50.47,50.43,50.47,500.0,35.2185,35.2465,35.2185,35.2465,500.0
2011-09-01 14:10:00,50.45,50.5,50.45,50.45,3500.0,35.2325,35.2674,35.2325,35.2325,3500.0
2011-09-01 14:15:00,50.49,50.5,50.42,50.47,28900.0,35.2604,35.2674,35.2115,35.2465,28900.0
2011-09-01 14:20:00,50.45,50.45,50.38,50.45,6000.0,35.2325,35.2325,35.1836,35.2325,6000.0
2011-09-01 14:25:00,50.45,50.47,50.44,50.47,1400.0,35.2325,35.2465,35.2255,35.2465,1400.0
2011-09-01 14:30:00,50.55,50.57,50.5,50.53,5100.0,35.3023,35.3163,35.2674,35.2884,5100.0
2011-09-01 14:35:00,50.54,50.56,50.53,50.54,8600.0,35.2953,35.3093,35.2884,35.2953,8600.0
2011-09-01 14:40:00,50.57,50.6,50.57,50.58,5200.0,35.3163,35.3372,35.3163,35.3233,5200.0
2011-09-01 14:45:00,50.53,50.54,50.51,50.54,1600.0,35.2884,35.2953,35.2744,35.2953,1600.0
2011-09-01 14:50:00,50.51,50.53,50.47,50.52,4500.0,35.2744,35.2884,35.2465,35.2814,4500.0
2011-09-01 14:55:00,50.5,50.52,50.46,50.48,3900.0,35.2674,35.2814,35.2395,35.2534,3900.0
2011-09-01 15:00:00,50.48,50.48,50.39,50.39,24100.0,35.2534,35.2534,35.1906,35.1906,24100.0
2011-09-01 15:05:00,50.39,50.45,50.35,50.38,2700.0,35.1906,35.2325,35.1626,35.1836,2700.0
2011-09-01 15:10:00,50.37,50.45,50.37,50.44,2100.0,35.1766,35.2325,35.1766,35.2255,2100.0
2011-09-01 15:15:00,50.45,50.46,50.44,50.45,1500.0,35.2325,35.2395,35.2255,35.2325,1500.0
2011-09-01 15:20:00,50.5,50.51,50.49,50.51,500.0,35.2674,35.2744,35.2604,35.2744,500.0
2011-09-01 15:25:00,50.56,50.56,50.47,50.47,2600.0,35.3093,35.3093,35.2465,35.2465,2600.0
2011-09-01 15:30:00,50.39,50.41,50.39,50.41,1000.0,35.1906,35.2046,35.1906,35.2046,1000.0
2011-09-01 15:35:00,50.38,50.44,50.38,50.39,42500.0,35.1836,35.2255,35.1836,35.1906,42500.0
2011-09-01 15:40:00,50.38,50.38,50.32,50.37,6400.0,35.1836,35.1836,35.1417,35.1766,6400.0
2011-09-01 15:45:00,50.43,50.45,50.36,50.41,7000.0,35.2185,35.2325,35.1696,35.2046,7000.0
2011-09-01 15:50:00,50.4,50.4,50.32,50.34,13800.0,35.1976,35.1976,35.1417,35.1557,13800.0
2011-09-01 15:55:00,50.39,50.39,50.3,50.33,6400.0,35.1906,35.1906,35.1277,35.1487,6400.0
2011-09-02 09:30:00,49.3,49.39,49.25,49.3,24700.0,34.4294,34.4922,34.3944,34.4294,24700.0
2011-09-02 09:35:00,49.32,49.32,49.16,49.16,11800.0,34.4433,34.4433,34.3316,34.3316,11800.0
2011-09-02 09:40:00,49.16,49.25,49.13,49.25,13600.0,34.3316,34.3944,34.3106,34.3944,13600.0
2011-09-02 09:45:00,49.23,49.35,49.2,49.32,9700.0,34.3805,34.4643,34.3595,34.4433,9700.0
2011-09-02 09:50:00,49.35,49.39,49.3,49.35,2000.0,34.4643,34.4922,34.4294,34.4643,2000.0
2011-09-02 09:55:00,49.3,49.34,49.24,49.3,4300.0,34.4294,34.4573,34.3875,34.4294,4300.0
2011-09-02 10:00:00,49.35,49.41,49.31,49.32,8700.0,34.4643,34.5062,34.4363,34.4433,8700.0
2011-09-02 10:05:00,49.29,49.44,49.26,49.44,4100.0,34.4224,34.5271,34.4014,34.5271,4100.0
2011-09-02 10:10:00,49.48,49.49,49.38,49.42,5300.0,34.5551,34.5621,34.4852,34.5132,5300.0
2011-09-02 10:15:00,49.37,49.44,49.35,49.44,2400.0,34.4783,34.5271,34.4643,34.5271,2400.0
2011-09-02 10:20:00,49.44,49.44,49.32,49.32,2900.0,34.5271,34.5271,34.4433,34.4433,2900.0
2011-09-02 10:25:00,49.37,49.42,49.36,49.41,2500.0,34.4783,34.5132,34.4713,34.5062,2500.0
2011-09-02 10:30:00,49.3,49.32,49.24,49.27,2300.0,34.4294,34.4433,34.3875,34.4084,2300.0
2011-09-02 10:35:00,49.28,49.28,49.2,49.2,8600.0,34.4154,34.4154,34.3595,34.3595,8600.0
2011-09-02 10:40:00,49.24,49.28,49.2,49.2,3200.0,34.3875,34.4154,34.3595,34.3595,3200.0
2011-09-02 10:45:00,49.19,49.23,49.15,49.22,6600.0,34.3525,34.3805,34.3246,34.3735,6600.0
2011-09-02 10:50:00,49.23,49.26,49.17,49.24,10200.0,34.3805,34.4014,34.3386,34.3875,10200.0
2011-09-02 10:55:00,49.29,49.34,49.29,49.34,1800.0,34.4224,34.4573,34.4224,34.4573,1800.0
2011-09-02 11:00:00,49.33,49.37,49.31,49.37,2300.0,34.4503,34.4783,34.4363,34.4783,2300.0
2011-09-02 11:05:00,49.31,49.33,49.3,49.3,2700.0,34.4363,34.4503,34.4294,34.4294,2700.0
2011-09-02 11:10:00,49.32,49.45,49.32,49.45,5000.0,34.4433,34.5341,34.4433,34.5341,5000.0
2011-09-02 11:15:00,49.43,49.45,49.37,49.4,2400.0,34.5202,34.5341,34.4783,34.4992,2400.0
2011-09-02 11:20:00,49.44,49.47,49.39,49.4,2600.0,34.5271,34.5481,34.4922,34.4992,2600.0
2011-09-02 11:25:00,49.42,49.46,49.42,49.46,1700.0,34.5132,34.5411,34.5132,34.5411,1700.0
2011-09-02 11:30:00,49.43,49.43,49.39,49.39,1900.0,34.5202,34.5202,34.4922,34.4922,1900.0
2011-09-02 11:35:00,49.39,49.49,49.37,49.49,1400.0,34.4922,34.5621,34.4783,34.5621,1400.0
2011-09-02 11:40:00,49.48,49.49,49.44,49.44,5600.0,34.5551,34.5621,34.5271,34.5271,5600.0
2011-09-02 11:45:00,49.4,49.4,49.38,49.38,1700.0,34.4992,34.4992,34.4852,34.4852,1700.0
2011-09-02 11:50:00,49.4,49.41,49.37,49.37,1900.0,34.4992,34.5062,34.4783,34.4783,1900.0
2011-09-02 11:55:00,49.4,49.4,49.35,49.37,9700.0,34.4992,34.4992,34.4643,34.4783,9700.0
2011-09-02 12:00:00,49.38,49.44,49.38,49.42,3500.0,34.4852,34.5271,34.4852,34.5132,3500.0
2011-09-02 12:05:00,49.47,49.5,49.45,49.45,2100.0,34.5481,34.569,34.5341,34.5341,2100.0
2011-09-02 12:10:00,49.43,49.44,49.43,49.44,2500.0,34.5202,34.5271,34.5202,34.5271,2500.0
2011-09-02 12:15:00,49.44,49.45,49.42,49.42,2300.0,34.5271,34.5341,34.5132,34.5132,2300.0
2011-09-02 12:20:00,49.45,49.46,49.43,49.46,2400.0,34.5341,34.5411,34.5202,34.5411,2400.0
2011-09-02 12:25:00,49.46,49.46,49.46,49.46,0.0,34.5411,34.5411,34.5411,34.5411,0.0
2011-09-02 12:30:00,49.37,49.37,49.37,49.37,1000.0,34.4783,34.4783,34.4783,34.4783,1000.0
2011-09-02 12:35:00,49.38,49.38,49.35,49.37,2100.0,34.4852,34.4852,34.4643,34.4783,2100.0
2011-09-02 12:40:00,49.38,49.38,49.34,49.35,900.0,34.4852,34.4852,34.4573,34.4643,900.0
2011-09-02 12:45:00,49.38,49.39,49.36,49.39,1100.0,34.4852,34.4922,34.4713,34.4922,1100.0
2011-09-02 12:50:00,49.39,49.41,49.37,49.37,21200.0,34.4922,34.5062,34.4783,34.4783,21200.0
2011-09-02 12:55:00,49.4,49.4,49.38,49.39,2800.0,34.4992,34.4992,34.4852,34.4922,2800.0
2011-09-02 13:00:00,49.4,49.4,49.36,49.36,1800.0,34.4992,34.4992,34.4713,34.4713,1800.0
2011-09-02 13:05:00,49.33,49.35,49.33,49.33,1700.0,34.4503,34.4643,34.4503,34.4503,1700.0
2011-09-02 13:10:00,49.3,49.32,49.28,49.28,700.0,34.4294,34.4433,34.4154,34.4154,700.0
2011-09-02 13:15:00,49.28,49.28,49.22,49.22,7900.0,34.4154,34.4154,34.3735,34.3735,7900.0
2011-09-02 13:20:00,49.22,49.27,49.22,49.25,5100.0,34.3735,34.4084,34.3735,34.3944,5100.0
2011-09-02 13:25:00,49.25,49.25,49.22,49.22,3000.0,34.3944,34.3944,34.3735,34.3735,3000.0
2011-09-02 13:30:00,49.2,49.29,49.2,49.26,3700.0,34.3595,34.4224,34.3595,34.4014,3700.0
2011-09-02 13:35:00,49.23,49.23,49.19,49.19,2300.0,34.3805,34.3805,34.3525,34.3525,2300.0
2011-09-02 13:40:00,49.18,49.21,49.18,49.2,600.0,34.3456,34.3665,34.3456,34.3595,600.0
2011-09-02 13:45:00,49.17,49.21,49.17,49.21,500.0,34.3386,34.3665,34.3386,34.3665,500.0
2011-09-02 13:50:00,49.23,49.25,49.22,49.24,1100.0,34.3805,34.3944,34.3735,34.3875,1100.0
2011-09-02 13:55:00,49.2,49.25,49.2,49.25,1500.0,34.3595,34.3944,34.3595,34.3944,1500.0
2011-09-02 14:00:00,49.22,49.26,49.22,49.22,2500.0,34.3735,34.4014,34.3735,34.3735,2500.0
2011-09-02 14:05:00,49.17,49.21,49.16,49.2,3800.0,34.3386,34.3665,34.3316,34.3595,3800.0
2011-09-02 14:10:00,49.17,49.19,49.0,49.01,65900.0,34.3386,34.3525,34.2199,34.2268,65900.0
2011-09-02 14:15:00,49.04,49.04,49.0,49.0,12000.0,34.2478,34.2478,34.2199,34.2199,12000.0
2011-09-02 14:20:00,49.03,49.05,48.99,49.01,5000.0,34.2408,34.2548,34.2129,34.2268,5000.0
2011-09-02 14:25:00,49.03,49.04,49.03,49.04,4800.0,34.2408,34.2478,34.2408,34.2478,4800.0
2011-09-02 14:30:00,49.01,49.01,48.9,48.93,5500.0,34.2268,34.2268,34.15,34.171,5500.0
2011-09-02 14:35:00,49.0,49.0,48.94,48.99,4200.0,34.2199,34.2199,34.178,34.2129,4200.0
2011-09-02 14:40:00,48.98,49.04,48.98,48.98,1900.0,34.2059,34.2478,34.2059,34.2059,1900.0
2011-09-02 14:45:00,48.99,49.0,48.92,48.92,5800.0,34.2129,34.2199,34.164,34.164,5800.0
2011-09-02 14:50:00,48.95,49.02,48.94,49.01,3600.0,34.1849,34.2338,34.178,34.2268,3600.0
2011-09-02 14:55:00,48.98,49.0,48.95,48.98,7400.0,34.2059,34.2199,34.1849,34.2059,7400.0
2011-09-02 15:00:00,48.98,48.98,48.88,48.9,2800.0,34.2059,34.2059,34.1361,34.15,2800.0
2011-09-02 15:05:00,48.89,48.92,48.89,48.89,2900.0,34.143,34.164,34.143,34.143,2900.0
2011-09-02 15:10:00,48.92,48.93,48.91,48.91,2400.0,34.164,34.171,34.157,34.157,2400.0
2011-09-02 15:15:00,48.93,48.95,48.9,48.9,7200.0,34.171,34.1849,34.15,34.15,7200.0
2011-09-02 15:20:00,48.96,49.0,48.96,48.99,2500.0,34.1919,34.2199,34.1919,34.2129,2500.0
2011-09-02 15:25:00,48.97,48.97,48.96,48.97,800.0,34.1989,34.1989,34.1919,34.1989,800.0
2011-09-02 15:30:00,49.02,49.03,49.02,49.03,1700.0,34.2338,34.2408,34.2338,34.2408,1700.0
2011-09-02 15:35:00,49.04,49.07,48.99,49.07,4200.0,34.2478,34.2687,34.2129,34.2687,4200.0
2011-09-02 15:40:00,49.11,49.15,49.1,49.11,3800.0,34.2967,34.3246,34.2897,34.2967,3800.0
2011-09-02 15:45:00,49.07,49.11,49.02,49.02,3900.0,34.2687,34.2967,34.2338,34.2338,3900.0
2011-09-02 15:50:00,49.06,49.06,49.01,49.06,500.0,34.2618,34.2618,34.2268,34.2618,500.0
2011-09-02 15:55:00,49.12,49.12,48.98,48.98,3600.0,34.3037,34.3037,34.2059,34.2059,3600.0
2011-09-06 09:30:00,47.58,47.66,47.58,47.62,71500.0,33.2282,33.284,33.2282,33.2561,71500.0
2011-09-06 09:35:00,47.63,47.75,47.57,47.73,245600.0,33.2631,33.3469,33.2212,33.3329,245600.0
2011-09-06 09:40:00,47.72,47.74,47.64,47.72,5000.0,33.326,33.3399,33.2701,33.326,5000.0
2011-09-06 09:45:00,47.72,47.75,47.69,47.72,5700.0,33.326,33.3469,33.305,33.326,5700.0
2011-09-06 09:50:00,47.72,47.81,47.69,47.81,4200.0,33.326,33.3888,33.305,33.3888,4200.0
2011-09-06 09:55:00,47.8,47.9,47.8,47.88,900.0,33.3818,33.4517,33.3818,33.4377,900.0
2011-09-06 10:00:00,47.95,48.08,47.9,47.98,9100.0,33.4866,33.5774,33.4517,33.5075,9100.0
2011-09-06 10:05:00,47.98,48.0,47.88,47.88,2400.0,33.5075,33.5215,33.4377,33.4377,2400.0
2011-09-06 10:10:00,47.96,47.96,47.78,47.78,3800.0,33.4936,33.4936,33.3679,33.3679,3800.0
2011-09-06 10:15:00,47.73,47.73,47.67,47.67,800.0,33.3329,33.3329,33.291,33.291,800.0
2011-09-06 10:20:00,47.68,47.7,47.65,47.65,3500.0,33.298,33.312,33.2771,33.2771,3500.0
2011-09-06 10:25:00,47.66,47.71,47.62,47.62,6900.0,33.284,33.319,33.2561,33.2561,6900.0
2011-09-06 10:30:00,47.62,47.64,47.53,47.59,6100.0,33.2561,33.2701,33.1933,33.2352,6100.0
2011-09-06 10:35:00,47.59,47.66,47.52,47.55,4800.0,33.2352,33.284,33.1863,33.2072,4800.0
2011-09-06 10:40:00,47.62,47.64,47.55,47.6,2200.0,33.2561,33.2701,33.2072,33.2421,2200.0
2011-09-06 10:45:00,47.58,47.6,47.51,47.57,4000.0,33.2282,33.2421,33.1793,33.2212,4000.0
2011-09-06 10:50:00,47.57,47.73,47.57,47.71,3200.0,33.2212,33.3329,33.2212,33.319,3200.0
2011-09-06 10:55:00,47.71,47.79,47.68,47.78,4900.0,33.319,33.3748,33.298,33.3679,4900.0
2011-09-06 11:00:00,47.77,47.79,47.71,47.71,12700.0,33.3609,33.3748,33.319,33.319,12700.0
2011-09-06 11:05:00,47.71,47.76,47.68,47.76,4400.0,33.319,33.3539,33.298,33.3539,4400.0
2011-09-06 11:10:00,47.78,47.86,47.69,47.85,16100.0,33.3679,33.4237,33.305,33.4167,16100.0
2011-09-06 11:15:00,47.83,47.97,47.82,47.96,1700.0,33.4028,33.5005,33.3958,33.4936,1700.0
2011-09-06 11:20:00,47.88,47.89,47.85,47.87,1300.0,33.4377,33.4447,33.4167,33.4307,1300.0
2011-09-06 11:25:00,47.89,47.94,47.87,47.94,1700.0,33.4447,33.4796,33.4307,33.4796,1700.0
2011-09-06 11:30:00,47.95,47.99,47.95,47.98,400.0,33.4866,33.5145,33.4866,33.5075,400.0
2011-09-06 11:35:00,47.97,48.02,47.89,47.91,3000.0,33.5005,33.5355,33.4447,33.4586,3000.0
2011-09-06 11:40:00,47.88,47.88,47.87,47.87,200.0,33.4377,33.4377,33.4307,33.4307,200.0
2011-09-06 11:45:00,47.9,47.9,47.9,47.9,200.0,33.4517,33.4517,33.4517,33.4517,200.0
2011-09-06 11:50:00,47.92,47.95,47.92,47.94,1300.0,33.4656,33.4866,33.4656,33.4796,1300.0
2011-09-06 11:55:00,47.99,48.0,47.99,47.99,600.0,33.5145,33.5215,33.5145,33.5145,600.0
2011-09-06 12:00:00,48.03,48.04,48.01,48.01,1100.0,33.5424,33.5494,33.5285,33.5285,1100.0
2011-09-06 12:05:00,48.05,48.08,48.04,48.04,1600.0,33.5564,33.5774,33.5494,33.5494,1600.0
2011-09-06 12:10:00,48.02,48.02,48.0,48.0,1200.0,33.5355,33.5355,33.5215,33.5215,1200.0
2011-09-06 12:15:00,48.1,48.12,48.05,48.1,21900.0,33.5913,33.6053,33.5564,33.5913,21900.0
2011-09-06 12:20:00,48.1,48.18,48.1,48.16,2900.0,33.5913,33.6472,33.5913,33.6332,2900.0
2011-09-06 12:25:00,48.15,48.15,48.1,48.14,1600.0,33.6262,33.6262,33.5913,33.6193,1600.0
2011-09-06 12:30:00,48.1,48.11,48.07,48.08,1300.0,33.5913,33.5983,33.5704,33.5774,1300.0
2011-09-06 12:35:00,48.05,48.05,48.02,48.02,200.0,33.5564,33.5564,33.5355,33.5355,200.0
2011-09-06 12:40:00,48.04,48.04,48.02,48.02,400.0,33.5494,33.5494,33.5355,33.5355,400.0
2011-09-06 12:45:00,48.07,48.08,48.05,48.05,500.0,33.5704,33.5774,33.5564,33.5564,500.0
2011-09-06 12:50:00,48.07,48.1,48.02,48.02,1300.0,33.5704,33.5913,33.5355,33.5355,1300.0
2011-09-06 12:55:00,48.02,48.07,48.02,48.07,2400.0,33.5355,33.5704,33.5355,33.5704,2400.0
2011-09-06 13:00:00,48.08,48.08,48.01,48.01,17000.0,33.5774,33.5774,33.5285,33.5285,17000.0
2011-09-06 13:05:00,48.07,48.11,48.07,48.11,500.0,33.5704,33.5983,33.5704,33.5983,500.0
2011-09-06 13:10:00,48.18,48.2,48.11,48.11,1400.0,33.6472,33.6612,33.5983,33.5983,1400.0
2011-09-06 13:15:00,48.1,48.13,48.07,48.12,2600.0,33.5913,33.6123,33.5704,33.6053,2600.0
2011-09-06 13:20:00,48.12,48.18,48.12,48.14,7000.0,33.6053,33.6472,33.6053,33.6193,7000.0
2011-09-06 13:25:00,48.16,48.16,48.08,48.13,5400.0,33.6332,33.6332,33.5774,33.6123,5400.0
2011-09-06 13:30:00,48.1,48.1,48.03,48.05,1800.0,33.5913,33.5913,33.5424,33.5564,1800.0
2011-09-06 13:35:00,48.04,48.11,48.02,48.11,2300.0,33.5494,33.5983,33.5355,33.5983,2300.0
2011-09-06 13:40:00,48.13,48.21,48.12,48.21,1200.0,33.6123,33.6681,33.6053,33.6681,1200.0
2011-09-06 13:45:00,48.22,48.27,48.16,48.27,4400.0,33.6751,33.7101,33.6332,33.7101,4400.0
2011-09-06 13:50:00,48.27,48.3,48.23,48.28,4300.0,33.7101,33.731,33.6821,33.717,4300.0
2011-09-06 13:55:00,48.26,48.26,48.21,48.24,2600.0,33.7031,33.7031,33.6681,33.6891,2600.0
2011-09-06 14:00:00,48.22,48.24,48.16,48.18,4300.0,33.6751,33.6891,33.6332,33.6472,4300.0
2011-09-06 14:05:00,48.18,48.27,48.16,48.25,15900.0,33.6472,33.7101,33.6332,33.6961,15900.0
2011-09-06 14:10:00,48.24,48.33,48.23,48.31,4400.0,33.6891,33.752,33.6821,33.738,4400.0
2011-09-06 14:15:00,48.32,48.41,48.32,48.41,7900.0,33.745,33.8078,33.745,33.8078,7900.0
2011-09-06 14:20:00,48.37,48.41,48.35,48.36,2400.0,33.7799,33.8078,33.7659,33.7729,2400.0
2011-09-06 14:25:00,48.35,48.43,48.35,48.37,4700.0,33.7659,33.8218,33.7659,33.7799,4700.0
2011-09-06 14:30:00,48.37,48.37,48.33,48.37,600.0,33.7799,33.7799,33.752,33.7799,600.0
2011-09-06 14:35:00,48.34,48.36,48.3,48.3,1700.0,33.7589,33.7729,33.731,33.731,1700.0
2011-09-06 14:40:00,48.27,48.31,48.24,48.29,19100.0,33.7101,33.738,33.6891,33.724,19100.0
2011-09-06 14:45:00,48.29,48.31,48.23,48.24,8900.0,33.724,33.738,33.6821,33.6891,8900.0
2011-09-06 14:50:00,48.23,48.27,48.2,48.2,27600.0,33.6821,33.7101,33.6612,33.6612,27600.0
2011-09-06 14:55:00,48.2,48.21,48.15,48.16,16700.0,33.6612,33.6681,33.6262,33.6332,16700.0
2011-09-06 15:00:00,48.16,48.18,48.08,48.11,9100.0,33.6332,33.6472,33.5774,33.5983,9100.0
2011-09-06 15:05:00,48.1,48.12,48.06,48.06,13600.0,33.5913,33.6053,33.5634,33.5634,13600.0
2011-09-06 15:10:00,48.07,48.09,48.02,48.03,36400.0,33.5704,33.5843,33.5355,33.5424,36400.0
2011-09-06 15:15:00,48.0,48.02,47.98,48.0,15900.0,33.5215,33.5355,33.5075,33.5215,15900.0
2011-09-06 15:20:00,48.01,48.12,48.01,48.12,5700.0,33.5285,33.6053,33.5285,33.6053,5700.0
2011-09-06 15:25:00,48.11,48.15,48.05,48.05,15700.0,33.5983,33.6262,33.5564,33.5564,15700.0
2011-09-06 15:30:00,48.04,48.04,48.02,48.04,2100.0,33.5494,33.5494,33.5355,33.5494,2100.0
2011-09-06 15:35:00,48.01,48.2,48.01,48.19,3700.0,33.5285,33.6612,33.5285,33.6542,3700.0
2011-09-06 15:40:00,48.22,48.22,48.21,48.21,1100.0,33.6751,33.6751,33.6681,33.6681,1100.0
2011-09-06 15:45:00,48.24,48.31,48.23,48.31,1900.0,33.6891,33.738,33.6821,33.738,1900.0
2011-09-06 15:50:00,48.33,48.43,48.33,48.42,2700.0,33.752,33.8218,33.752,33.8148,2700.0
2011-09-06 15:55:00,48.47,48.5,48.42,48.45,4500.0,33.8497,33.8707,33.8148,33.8358,4500.0
2011-09-07 09:30:00,49.23,49.29,49.07,49.07,12800.0,34.3805,34.4224,34.2687,34.2687,12800.0
2011-09-07 09:35:00,49.08,49.1,49.08,49.1,14700.0,34.2757,34.2897,34.2757,34.2897,14700.0
2011-09-07 09:40:00,49.06,49.21,49.06,49.21,5000.0,34.2618,34.3665,34.2618,34.3665,5000.0
2011-09-07 09:45:00,49.25,49.26,49.18,49.2,5500.0,34.3944,34.4014,34.3456,34.3595,5500.0
2011-09-07 09:50:00,49.25,49.28,49.21,49.21,7500.0,34.3944,34.4154,34.3665,34.3665,7500.0
2011-09-07 09:55:00,49.22,49.27,49.22,49.27,800.0,34.3735,34.4084,34.3735,34.4084,800.0
2011-09-07 10:00:00,49.33,49.36,49.31,49.36,1500.0,34.4503,34.4713,34.4363,34.4713,1500.0
2011-09-07 10:05:00,49.34,49.43,49.34,49.42,1400.0,34.4573,34.5202,34.4573,34.5132,1400.0
2011-09-07 10:10:00,49.42,49.42,49.37,49.37,1300.0,34.5132,34.5132,34.4783,34.4783,1300.0
2011-09-07 10:15:00,49.41,49.41,49.34,49.36,4800.0,34.5062,34.5062,34.4573,34.4713,4800.0
2011-09-07 10:20:00,49.35,49.43,49.35,49.43,5500.0,34.4643,34.5202,34.4643,34.5202,5500.0
2011-09-07 10:25:00,49.43,49.43,49.31,49.33,5200.0,34.5202,34.5202,34.4363,34.4503,5200.0
2011-09-07 10:30:00,49.33,49.37,49.29,49.29,2700.0,34.4503,34.4783,34.4224,34.4224,2700.0
2011-09-07 10:35:00,49.31,49.35,49.31,49.34,500.0,34.4363,34.4643,34.4363,34.4573,500.0
2011-09-07 10:40:00,49.36,49.4,49.33,49.34,3600.0,34.4713,34.4992,34.4503,34.4573,3600.0
2011-09-07 10:45:00,49.37,49.37,49.3,49.31,2200.0,34.4783,34.4783,34.4294,34.4363,2200.0
2011-09-07 10:50:00,49.3,49.31,49.28,49.31,1700.0,34.4294,34.4363,34.4154,34.4363,1700.0
2011-09-07 10:55:00,49.36,49.36,49.34,49.34,500.0,34.4713,34.4713,34.4573,34.4573,500.0
2011-09-07 11:00:00,49.35,49.41,49.35,49.41,3300.0,34.4643,34.5062,34.4643,34.5062,3300.0
2011-09-07 11:05:00,49.42,49.49,49.42,49.45,7000.0,34.5132,34.5621,34.5132,34.5341,7000.0
2011-09-07 11:10:00,49.49,49.52,49.48,49.52,1400.0,34.5621,34.583,34.5551,34.583,1400.0
2011-09-07 11:15:00,49.53,49.53,49.5,49.51,800.0,34.59,34.59,34.569,34.576,800.0
2011-09-07 11:20:00,49.53,49.53,49.53,49.53,100.0,34.59,34.59,34.59,34.59,100.0
2011-09-07 11:25:00,49.57,49.57,49.55,49.55,900.0,34.6179,34.6179,34.604,34.604,900.0
2011-09-07 11:30:00,49.56,49.56,49.5,49.53,11000.0,34.6109,34.6109,34.569,34.59,11000.0
2011-09-07 11:35:00,49.52,49.54,49.51,49.51,2000.0,34.583,34.597,34.576,34.576,2000.0
2011-09-07 11:40:00,49.5,49.5,49.5,49.5,300.0,34.569,34.569,34.569,34.569,300.0
2011-09-07 11:45:00,49.55,49.56,49.54,49.56,2100.0,34.604,34.6109,34.597,34.6109,2100.0
2011-09-07 11:50:00,49.56,49.56,49.56,49.56,0.0,34.6109,34.6109,34.6109,34.6109,0.0
2011-09-07 11:55:00,49.59,49.59,49.55,49.56,400.0,34.6319,34.6319,34.604,34.6109,400.0
2011-09-07 12:00:00,49.53,49.54,49.51,49.52,3100.0,34.59,34.597,34.576,34.583,3100.0
2011-09-07 12:05:00,49.51,49.51,49.51,49.51,1200.0,34.576,34.576,34.576,34.576,1200.0
2011-09-07 12:10:00,49.51,49.51,49.51,49.51,0.0,34.576,34.576,34.576,34.576,0.0
2011-09-07 12:15:00,49.55,49.56,49.55,49.56,500.0,34.604,34.6109,34.604,34.6109,500.0
2011-09-07 12:20:00,49.57,49.57,49.52,49.52,1200.0,34.6179,34.6179,34.583,34.583,1200.0
2011-09-07 12:25:00,49.53,49.53,49.52,49.53,700.0,34.59,34.59,34.583,34.59,700.0
2011-09-07 12:30:00,49.61,49.61,49.6,49.61,1800.0,34.6459,34.6459,34.6389,34.6459,1800.0
2011-09-07 12:35:00,49.65,49.65,49.64,49.65,2000.0,34.6738,34.6738,34.6668,34.6738,2000.0
2011-09-07 12:40:00,49.67,49.68,49.65,49.65,1900.0,34.6878,34.6947,34.6738,34.6738,1900.0
2011-09-07 12:45:00,49.65,49.67,49.62,49.62,2300.0,34.6738,34.6878,34.6528,34.6528,2300.0
2011-09-07 12:50:00,49.62,49.63,49.61,49.62,900.0,34.6528,34.6598,34.6459,34.6528,900.0
2011-09-07 12:55:00,49.64,49.65,49.63,49.63,1500.0,34.6668,34.6738,34.6598,34.6598,1500.0
2011-09-07 13:00:00,49.63,49.63,49.61,49.63,2300.0,34.6598,34.6598,34.6459,34.6598,2300.0
2011-09-07 13:05:00,49.67,49.7,49.67,49.67,1100.0,34.6878,34.7087,34.6878,34.6878,1100.0
2011-09-07 13:10:00,49.67,49.7,49.67,49.7,900.0,34.6878,34.7087,34.6878,34.7087,900.0
2011-09-07 13:15:00,49.7,49.73,49.69,49.73,1400.0,34.7087,34.7297,34.7017,34.7297,1400.0
2011-09-07 13:20:00,49.73,49.73,49.7,49.72,2300.0,34.7297,34.7297,34.7087,34.7227,2300.0
2011-09-07 13:25:00,49.74,49.74,49.7,49.7,4800.0,34.7366,34.7366,34.7087,34.7087,4800.0
2011-09-07 13:30:00,49.71,49.72,49.69,49.69,1400.0,34.7157,34.7227,34.7017,34.7017,1400.0
2011-09-07 13:35:00,49.66,49.7,49.66,49.7,500.0,34.6808,34.7087,34.6808,34.7087,500.0
2011-09-07 13:40:00,49.69,49.69,49.66,49.66,400.0,34.7017,34.7017,34.6808,34.6808,400.0
2011-09-07 13:45:00,49.67,49.68,49.66,49.68,1900.0,34.6878,34.6947,34.6808,34.6947,1900.0
2011-09-07 13:50:00,49.68,49.73,49.68,49.73,2600.0,34.6947,34.7297,34.6947,34.7297,2600.0
2011-09-07 13:55:00,49.71,49.76,49.71,49.76,200.0,34.7157,34.7506,34.7157,34.7506,200.0
2011-09-07 14:00:00,49.74,49.78,49.74,49.78,8300.0,34.7366,34.7646,34.7366,34.7646,8300.0
2011-09-07 14:05:00,49.81,49.84,49.79,49.79,5300.0,34.7855,34.8065,34.7716,34.7716,5300.0
2011-09-07 14:10:00,49.81,49.83,49.8,49.83,900.0,34.7855,34.7995,34.7785,34.7995,900.0
2011-09-07 14:15:00,49.84,49.84,49.79,49.84,6600.0,34.8065,34.8065,34.7716,34.8065,6600.0
2011-09-07 14:20:00,49.81,49.83,49.79,49.83,3500.0,34.7855,34.7995,34.7716,34.7995,3500.0
2011-09-07 14:25:00,49.83,49.89,49.83,49.89,1300.0,34.7995,34.8414,34.7995,34.8414,1300.0
2011-09-07 14:30:00,49.89,49.91,49.88,49.88,13900.0,34.8414,34.8554,34.8344,34.8344,13900.0
2011-09-07 14:35:00,49.92,49.93,49.91,49.91,1200.0,34.8624,34.8693,34.8554,34.8554,1200.0
2011-09-07 14:40:00,49.91,49.92,49.9,49.91,3000.0,34.8554,34.8624,34.8484,34.8554,3000.0
2011-09-07 14:45:00,49.91,49.91,49.91,49.91,0.0,34.8554,34.8554,34.8554,34.8554,0.0
2011-09-07 14:50:00,49.96,49.96,49.93,49.93,1000.0,34.8903,34.8903,34.8693,34.8693,1000.0
2011-09-07 14:55:00,49.94,49.95,49.93,49.93,2400.0,34.8763,34.8833,34.8693,34.8693,2400.0
2011-09-07 15:00:00,49.94,49.94,49.91,49.91,4200.0,34.8763,34.8763,34.8554,34.8554,4200.0
2011-09-07 15:05:00,49.91,49.91,49.86,49.91,2200.0,34.8554,34.8554,34.8204,34.8554,2200.0
2011-09-07 15:10:00,49.87,49.87,49.86,49.86,200.0,34.8274,34.8274,34.8204,34.8204,200.0
2011-09-07 15:15:00,49.89,49.89,49.85,49.85,900.0,34.8414,34.8414,34.8135,34.8135,900.0
2011-09-07 15:20:00,49.85,49.86,49.84,49.85,14600.0,34.8135,34.8204,34.8065,34.8135,14600.0
2011-09-07 15:25:00,49.84,49.84,49.81,49.81,2300.0,34.8065,34.8065,34.7855,34.7855,2300.0
2011-09-07 15:30:00,49.85,49.85,49.78,49.78,3100.0,34.8135,34.8135,34.7646,34.7646,3100.0
2011-09-07 15:35:00,49.77,49.77,49.72,49.75,2200.0,34.7576,34.7576,34.7227,34.7436,2200.0
2011-09-07 15:40:00,49.75,49.82,49.75,49.81,5500.0,34.7436,34.7925,34.7436,34.7855,5500.0
2011-09-07 15:45:00,49.8,49.82,49.78,49.82,2800.0,34.7785,34.7925,34.7646,34.7925,2800.0
2011-09-07 15:50:00,49.76,49.8,49.74,49.8,1400.0,34.7506,34.7785,34.7366,34.7785,1400.0
2011-09-07 15:55:00,49.84,49.96,49.84,49.93,3600.0,34.8065,34.8903,34.8065,34.8693,3600.0
2011-09-08 09:30:00,49.68,49.7,49.55,49.7,16700.0,34.6947,34.7087,34.604,34.7087,16700.0
2011-09-08 09:35:00,49.76,49.89,49.76,49.87,3100.0,34.7506,34.8414,34.7506,34.8274,3100.0
2011-09-08 09:40:00,49.87,49.93,49.87,49.92,5200.0,34.8274,34.8693,34.8274,34.8624,5200.0
2011-09-08 09:45:00,49.87,49.87,49.81,49.81,1700.0,34.8274,34.8274,34.7855,34.7855,1700.0
2011-09-08 09:50:00,49.77,49.77,49.7,49.7,2100.0,34.7576,34.7576,34.7087,34.7087,2100.0
2011-09-08 09:55:00,49.72,49.72,49.63,49.66,2300.0,34.7227,34.7227,34.6598,34.6808,2300.0
2011-09-08 10:00:00,49.67,49.67,49.56,49.61,1300.0,34.6878,34.6878,34.6109,34.6459,1300.0
2011-09-08 10:05:00,49.6,49.68,49.6,49.68,1800.0,34.6389,34.6947,34.6389,34.6947,1800.0
2011-09-08 10:10:00,49.7,49.7,49.7,49.7,100.0,34.7087,34.7087,34.7087,34.7087,100.0
2011-09-08 10:15:00,49.73,49.8,49.69,49.8,2900.0,34.7297,34.7785,34.7017,34.7785,2900.0
2011-09-08 10:20:00,49.8,49.8,49.79,49.79,200.0,34.7785,34.7785,34.7716,34.7716,200.0
2011-09-08 10:25:00,49.82,49.84,49.77,49.77,700.0,34.7925,34.8065,34.7576,34.7576,700.0
2011-09-08 10:30:00,49.76,49.93,49.76,49.93,11600.0,34.7506,34.8693,34.7506,34.8693,11600.0
2011-09-08 10:35:00,49.94,49.94,49.87,49.87,2300.0,34.8763,34.8763,34.8274,34.8274,2300.0
2011-09-08 10:40:00,49.96,49.96,49.95,49.95,1600.0,34.8903,34.8903,34.8833,34.8833,1600.0
2011-09-08 10:45:00,49.93,49.93,49.93,49.93,200.0,34.8693,34.8693,34.8693,34.8693,200.0
2011-09-08 10:50:00,49.9,49.94,49.89,49.94,4800.0,34.8484,34.8763,34.8414,34.8763,4800.0
2011-09-08 10:55:00,49.99,50.04,49.99,50.04,2900.0,34.9112,34.9462,34.9112,34.9462,2900.0
2011-09-08 11:00:00,50.07,50.1,50.07,50.09,1700.0,34.9671,34.9881,34.9671,34.9811,1700.0
2011-09-08 11:05:00,50.1,50.11,50.09,50.11,2000.0,34.9881,34.995,34.9811,34.995,2000.0
2011-09-08 11:10:00,50.11,50.11,50.04,50.04,1400.0,34.995,34.995,34.9462,34.9462,1400.0
2011-09-08 11:15:00,49.96,49.96,49.96,49.96,100.0,34.8903,34.8903,34.8903,34.8903,100.0
2011-09-08 11:20:00,49.97,49.97,49.94,49.94,300.0,34.8973,34.8973,34.8763,34.8763,300.0
2011-09-08 11:25:00,49.93,49.93,49.93,49.93,100.0,34.8693,34.8693,34.8693,34.8693,100.0
2011-09-08 11:30:00,49.96,50.0,49.96,50.0,2400.0,34.8903,34.9182,34.8903,34.9182,2400.0
2011-09-08 11:35:00,49.98,50.06,49.98,50.06,1300.0,34.9043,34.9601,34.9043,34.9601,1300.0
2011-09-08 11:40:00,50.05,50.05,50.01,50.01,3000.0,34.9531,34.9531,34.9252,34.9252,3000.0
2011-09-08 11:45:00,49.95,49.97,49.92,49.92,900.0,34.8833,34.8973,34.8624,34.8624,900.0
2011-09-08 11:50:00,49.93,49.96,49.89,49.89,6100.0,34.8693,34.8903,34.8414,34.8414,6100.0
2011-09-08 11:55:00,49.75,49.79,49.75,49.78,2700.0,34.7436,34.7716,34.7436,34.7646,2700.0
2011-09-08 12:00:00,49.71,49.73,49.71,49.73,300.0,34.7157,34.7297,34.7157,34.7297,300.0
2011-09-08 12:05:00,49.77,49.77,49.74,49.74,1800.0,34.7576,34.7576,34.7366,34.7366,1800.0
2011-09-08 12:10:00,49.78,49.86,49.78,49.86,1700.0,34.7646,34.8204,34.7646,34.8204,1700.0
2011-09-08 12:15:00,49.79,49.86,49.79,49.86,1300.0,34.7716,34.8204,34.7716,34.8204,1300.0
2011-09-08 12:20:00,49.82,49.87,49.82,49.85,700.0,34.7925,34.8274,34.7925,34.8135,700.0
2011-09-08 12:25:00,49.83,49.83,49.78,49.8,1200.0,34.7995,34.7995,34.7646,34.7785,1200.0
2011-09-08 12:30:00,49.75,49.75,49.73,49.73,3500.0,34.7436,34.7436,34.7297,34.7297,3500.0
2011-09-08 12:35:00,49.79,49.8,49.77,49.77,500.0,34.7716,34.7785,34.7576,34.7576,500.0
2011-09-08 12:40:00,49.76,49.83,49.76,49.8,7700.0,34.7506,34.7995,34.7506,34.7785,7700.0
2011-09-08 12:45:00,49.8,49.8,49.79,49.79,400.0,34.7785,34.7785,34.7716,34.7716,400.0
2011-09-08 12:50:00,49.79,49.9,49.79,49.9,900.0,34.7716,34.8484,34.7716,34.8484,900.0
2011-09-08 12:55:00,49.87,49.91,49.87,49.91,800.0,34.8274,34.8554,34.8274,34.8554,800.0
2011-09-08 13:00:00,49.86,49.86,49.86,49.86,700.0,34.8204,34.8204,34.8204,34.8204,700.0
2011-09-08 13:05:00,49.87,49.94,49.87,49.92,1800.0,34.8274,34.8763,34.8274,34.8624,1800.0
2011-09-08 13:10:00,49.89,49.89,49.8,49.8,1700.0,34.8414,34.8414,34.7785,34.7785,1700.0
2011-09-08 13:15:00,49.79,49.83,49.79,49.83,800.0,34.7716,34.7995,34.7716,34.7995,800.0
2011-09-08 13:20:00,49.84,49.85,49.78,49.81,3900.0,34.8065,34.8135,34.7646,34.7855,3900.0
2011-09-08 13:25:00,49.84,49.85,49.8,49.81,18100.0,34.8065,34.8135,34.7785,34.7855,18100.0
2011-09-08 13:30:00,49.82,49.91,49.61,49.62,6100.0,34.7925,34.8554,34.6459,34.6528,6100.0
2011-09-08 13:35:00,49.64,49.67,49.64,49.67,300.0,34.6668,34.6878,34.6668,34.6878,300.0
2011-09-08 13:40:00,49.56,49.59,49.45,49.48,9000.0,34.6109,34.6319,34.5341,34.5551,9000.0
2011-09-08 13:45:00,49.48,49.53,49.48,49.53,2400.0,34.5551,34.59,34.5551,34.59,2400.0
2011-09-08 13:50:00,49.5,49.53,49.42,49.53,4400.0,34.569,34.59,34.5132,34.59,4400.0
2011-09-08 13:55:00,49.55,49.55,49.49,49.52,800.0,34.604,34.604,34.5621,34.583,800.0
2011-09-08 14:00:00,49.48,49.51,49.47,49.49,1200.0,34.5551,34.576,34.5481,34.5621,1200.0
2011-09-08 14:05:00,49.55,49.59,49.5,49.58,4500.0,34.604,34.6319,34.569,34.6249,4500.0
2011-09-08 14:10:00,49.56,49.58,49.54,49.57,2200.0,34.6109,34.6249,34.597,34.6179,2200.0
2011-09-08 14:15:00,49.58,49.62,49.51,49.51,4600.0,34.6249,34.6528,34.576,34.576,4600.0
2011-09-08 14:20:00,49.51,49.51,49.44,49.44,2900.0,34.576,34.576,34.5271,34.5271,2900.0
2011-09-08 14:25:00,49.42,49.43,49.37,49.4,2000.0,34.5132,34.5202,34.4783,34.4992,2000.0
2011-09-08 14:30:00,49.38,49.52,49.38,49.51,4800.0,34.4852,34.583,34.4852,34.576,4800.0
2011-09-08 14:35:00,49.51,49.51,49.46,49.48,6800.0,34.576,34.576,34.5411,34.5551,6800.0
2011-09-08 14:40:00,49.48,49.48,49.48,49.48,0.0,34.5551,34.5551,34.5551,34.5551,0.0
2011-09-08 14:45:00,49.46,49.46,49.43,49.43,3600.0,34.5411,34.5411,34.5202,34.5202,3600.0
2011-09-08 14:50:00,49.49,49.49,49.36,49.38,3600.0,34.5621,34.5621,34.4713,34.4852,3600.0
2011-09-08 14:55:00,49.41,49.47,49.4,49.47,4000.0,34.5062,34.5481,34.4992,34.5481,4000.0
2011-09-08 15:00:00,49.46,49.46,49.35,49.36,6700.0,34.5411,34.5411,34.4643,34.4713,6700.0
2011-09-08 15:05:00,49.33,49.33,49.28,49.32,2500.0,34.4503,34.4503,34.4154,34.4433,2500.0
2011-09-08 15:10:00,49.34,49.34,49.26,49.26,6000.0,34.4573,34.4573,34.4014,34.4014,6000.0
2011-09-08 15:15:00,49.28,49.33,49.26,49.33,33600.0,34.4154,34.4503,34.4014,34.4503,33600.0
2011-09-08 15:20:00,49.33,49.4,49.33,49.39,900.0,34.4503,34.4992,34.4503,34.4922,900.0
2011-09-08 15:25:00,49.44,49.46,49.38,49.46,5600.0,34.5271,34.5411,34.4852,34.5411,5600.0
2011-09-08 15:30:00,49.49,49.49,49.43,49.48,5000.0,34.5621,34.5621,34.5202,34.5551,5000.0
2011-09-08 15:35:00,49.48,49.49,49.43,49.47,2900.0,34.5551,34.5621,34.5202,34.5481,2900.0
2011-09-08 15:40:00,49.5,49.56,49.48,49.54,1100.0,34.569,34.6109,34.5551,34.597,1100.0
2011-09-08 15:45:00,49.52,49.55,49.48,49.5,2600.0,34.583,34.604,34.5551,34.569,2600.0
2011-09-08 15:50:00,49.48,49.48,49.38,49.4,2200.0,34.5551,34.5551,34.4852,34.4992,2200.0
2011-09-08 15:55:00,49.4,49.42,49.37,49.37,2800.0,34.4992,34.5132,34.4783,34.4783,2800.0
2011-09-09 09:30:00,48.81,48.85,48.71,48.76,10900.0,34.0872,34.1151,34.0173,34.0522,10900.0
2011-09-09 09:35:00,48.69,48.69,48.58,48.64,1700.0,34.0034,34.0034,33.9265,33.9684,1700.0
2011-09-09 09:40:00,48.68,48.69,48.49,48.55,7000.0,33.9964,34.0034,33.8637,33.9056,7000.0
2011-09-09 09:45:00,48.56,48.68,48.54,48.68,3500.0,33.9126,33.9964,33.8986,33.9964,3500.0
2011-09-09 09:50:00,48.67,48.67,48.67,48.67,200.0,33.9894,33.9894,33.9894,33.9894,200.0
2011-09-09 09:55:00,48.71,48.74,48.54,48.54,4400.0,34.0173,34.0383,33.8986,33.8986,4400.0
2011-09-09 10:00:00,48.66,48.76,48.66,48.75,2900.0,33.9824,34.0522,33.9824,34.0453,2900.0
2011-09-09 10:05:00,48.69,48.72,48.66,48.66,4400.0,34.0034,34.0243,33.9824,33.9824,4400.0
2011-09-09 10:10:00,48.66,48.66,48.66,48.66,0.0,33.9824,33.9824,33.9824,33.9824,0.0
2011-09-09 10:15:00,48.57,48.57,48.57,48.57,100.0,33.9196,33.9196,33.9196,33.9196,100.0
2011-09-09 10:20:00,48.59,48.7,48.59,48.7,2000.0,33.9335,34.0103,33.9335,34.0103,2000.0
2011-09-09 10:25:00,48.73,48.81,48.73,48.79,2500.0,34.0313,34.0872,34.0313,34.0732,2500.0
2011-09-09 10:30:00,48.82,48.82,48.73,48.73,2300.0,34.0942,34.0942,34.0313,34.0313,2300.0
2011-09-09 10:35:00,48.71,48.76,48.71,48.76,800.0,34.0173,34.0522,34.0173,34.0522,800.0
2011-09-09 10:40:00,48.82,48.82,48.82,48.82,1300.0,34.0942,34.0942,34.0942,34.0942,1300.0
2011-09-09 10:45:00,48.84,48.89,48.84,48.86,1700.0,34.1081,34.143,34.1081,34.1221,1700.0
2011-09-09 10:50:00,48.89,48.89,48.87,48.87,9400.0,34.143,34.143,34.1291,34.1291,9400.0
2011-09-09 10:55:00,48.86,48.86,48.76,48.76,2300.0,34.1221,34.1221,34.0522,34.0522,2300.0
2011-09-09 11:00:00,48.73,48.76,48.73,48.76,3000.0,34.0313,34.0522,34.0313,34.0522,3000.0
2011-09-09 11:05:00,48.81,48.84,48.8,48.84,5300.0,34.0872,34.1081,34.0802,34.1081,5300.0
2011-09-09 11:10:00,48.86,48.94,48.61,48.61,4100.0,34.1221,34.178,33.9475,33.9475,4100.0
2011-09-09 11:15:00,48.61,48.66,48.58,48.6,4400.0,33.9475,33.9824,33.9265,33.9405,4400.0
2011-09-09 11:20:00,48.57,48.57,48.31,48.31,16500.0,33.9196,33.9196,33.738,33.738,16500.0
2011-09-09 11:25:00,48.37,48.42,48.37,48.41,1200.0,33.7799,33.8148,33.7799,33.8078,1200.0
2011-09-09 11:30:00,48.34,48.41,48.34,48.41,1200.0,33.7589,33.8078,33.7589,33.8078,1200.0
2011-09-09 11:35:00,48.41,48.41,48.38,48.39,2100.0,33.8078,33.8078,33.7869,33.7939,2100.0
2011-09-09 11:40:00,48.33,48.33,48.19,48.2,4700.0,33.752,33.752,33.6542,33.6612,4700.0
2011-09-09 11:45:00,48.17,48.17,48.11,48.13,900.0,33.6402,33.6402,33.5983,33.6123,900.0
2011-09-09 11:50:00,48.05,48.13,48.0,48.13,4300.0,33.5564,33.6123,33.5215,33.6123,4300.0
2011-09-09 11:55:00,48.13,48.14,48.12,48.12,500.0,33.6123,33.6193,33.6053,33.6053,500.0
2011-09-09 12:00:00,48.11,48.11,48.09,48.1,900.0,33.5983,33.5983,33.5843,33.5913,900.0
2011-09-09 12:05:00,48.11,48.12,48.04,48.04,400.0,33.5983,33.6053,33.5494,33.5494,400.0
2011-09-09 12:10:00,48.03,48.03,47.97,47.97,4000.0,33.5424,33.5424,33.5005,33.5005,4000.0
2011-09-09 12:15:00,48.02,48.09,48.0,48.07,1500.0,33.5355,33.5843,33.5215,33.5704,1500.0
2011-09-09 12:20:00,48.1,48.16,48.09,48.16,1000.0,33.5913,33.6332,33.5843,33.6332,1000.0
2011-09-09 12:25:00,48.13,48.14,48.1,48.1,600.0,33.6123,33.6193,33.5913,33.5913,600.0
2011-09-09 12:30:00,48.12,48.12,47.99,48.01,7700.0,33.6053,33.6053,33.5145,33.5285,7700.0
2011-09-09 12:35:00,47.97,48.01,47.94,47.99,1500.0,33.5005,33.5285,33.4796,33.5145,1500.0
2011-09-09 12:40:00,47.98,47.99,47.95,47.97,4200.0,33.5075,33.5145,33.4866,33.5005,4200.0
2011-09-09 12:45:00,47.98,48.03,47.98,48.02,3300.0,33.5075,33.5424,33.5075,33.5355,3300.0
2011-09-09 12:50:00,47.99,48.02,47.99,48.02,900.0,33.5145,33.5355,33.5145,33.5355,900.0
2011-09-09 12:55:00,48.03,48.22,48.02,48.22,8100.0,33.5424,33.6751,33.5355,33.6751,8100.0
2011-09-09 13:00:00,48.22,48.22,48.09,48.09,1000.0,33.6751,33.6751,33.5843,33.5843,1000.0
2011-09-09 13:05:00,48.13,48.23,48.13,48.22,2700.0,33.6123,33.6821,33.6123,33.6751,2700.0
2011-09-09 13:10:00,48.19,48.19,48.19,48.19,100.0,33.6542,33.6542,33.6542,33.6542,100.0
2011-09-09 13:15:00,48.36,48.38,48.26,48.26,1100.0,33.7729,33.7869,33.7031,33.7031,1100.0
2011-09-09 13:20:00,48.24,48.25,48.14,48.14,900.0,33.6891,33.6961,33.6193,33.6193,900.0
2011-09-09 13:25:00,48.15,48.21,48.12,48.21,24100.0,33.6262,33.6681,33.6053,33.6681,24100.0
2011-09-09 13:30:00,48.17,48.17,48.09,48.1,1900.0,33.6402,33.6402,33.5843,33.5913,1900.0
2011-09-09 13:35:00,48.13,48.14,48.08,48.08,800.0,33.6123,33.6193,33.5774,33.5774,800.0
2011-09-09 13:40:00,48.14,48.2,48.14,48.17,1600.0,33.6193,33.6612,33.6193,33.6402,1600.0
2011-09-09 13:45:00,48.17,48.18,48.08,48.08,1600.0,33.6402,33.6472,33.5774,33.5774,1600.0
2011-09-09 13:50:00,48.07,48.11,48.06,48.08,2000.0,33.5704,33.5983,33.5634,33.5774,2000.0
2011-09-09 13:55:00,48.12,48.12,48.08,48.1,4200.0,33.6053,33.6053,33.5774,33.5913,4200.0
2011-09-09 14:00:00,48.09,48.16,48.09,48.12,4800.0,33.5843,33.6332,33.5843,33.6053,4800.0
2011-09-09 14:05:00,48.08,48.2,48.08,48.18,3600.0,33.5774,33.6612,33.5774,33.6472,3600.0
2011-09-09 14:10:00,48.18,48.18,48.03,48.08,4200.0,33.6472,33.6472,33.5424,33.5774,4200.0
2011-09-09 14:15:00,48.07,48.1,48.03,48.05,9700.0,33.5704,33.5913,33.5424,33.5564,9700.0
2011-09-09 14:20:00,48.09,48.13,48.05,48.07,3600.0,33.5843,33.6123,33.5564,33.5704,3600.0
2011-09-09 14:25:00,48.07,48.07,47.96,47.96,1300.0,33.5704,33.5704,33.4936,33.4936,1300.0
2011-09-09 14:30:00,47.95,47.98,47.91,47.91,4300.0,33.4866,33.5075,33.4586,33.4586,4300.0
2011-09-09 14:35:00,47.92,47.99,47.92,47.97,2900.0,33.4656,33.5145,33.4656,33.5005,2900.0
2011-09-09 14:40:00,48.0,48.12,47.98,48.11,7700.0,33.5215,33.6053,33.5075,33.5983,7700.0
2011-09-09 14:45:00,48.07,48.07,47.97,47.97,19000.0,33.5704,33.5704,33.5005,33.5005,19000.0
2011-09-09 14:50:00,47.95,47.96,47.91,47.91,5200.0,33.4866,33.4936,33.4586,33.4586,5200.0
2011-09-09 14:55:00,47.95,47.97,47.92,47.93,10000.0,33.4866,33.5005,33.4656,33.4726,10000.0
2011-09-09 15:00:00,47.88,47.94,47.85,47.94,3800.0,33.4377,33.4796,33.4167,33.4796,3800.0
2011-09-09 15:05:00,47.97,48.0,47.92,47.99,4700.0,33.5005,33.5215,33.4656,33.5145,4700.0
2011-09-09 15:10:00,47.95,48.0,47.92,47.97,4900.0,33.4866,33.5215,33.4656,33.5005,4900.0
2011-09-09 15:15:00,48.0,48.03,47.96,48.03,5700.0,33.5215,33.5424,33.4936,33.5424,5700.0
2011-09-09 15:20:00,48.03,48.05,47.94,47.94,1600.0,33.5424,33.5564,33.4796,33.4796,1600.0
2011-09-09 15:25:00,47.99,47.99,47.9,47.9,4800.0,33.5145,33.5145,33.4517,33.4517,4800.0
2011-09-09 15:30:00,47.91,48.01,47.9,47.96,3500.0,33.4586,33.5285,33.4517,33.4936,3500.0
2011-09-09 15:35:00,48.0,48.14,47.96,48.14,4400.0,33.5215,33.6193,33.4936,33.6193,4400.0
2011-09-09 15:40:00,48.11,48.16,48.07,48.11,7300.0,33.5983,33.6332,33.5704,33.5983,7300.0
2011-09-09 15:45:00,48.16,48.25,48.1,48.17,6900.0,33.6332,33.6961,33.5913,33.6402,6900.0
2011-09-09 15:50:00,48.22,48.22,48.14,48.17,84600.0,33.6751,33.6751,33.6193,33.6402,84600.0
2011-09-09 15:55:00,48.19,48.19,48.07,48.08,54600.0,33.6542,33.6542,33.5704,33.5774,54600.0
2011-09-12 09:30:00,47.46,47.62,47.42,47.62,17600.0,33.1444,33.2561,33.1164,33.2561,17600.0
2011-09-12 09:35:00,47.63,47.75,47.58,47.69,16500.0,33.2631,33.3469,33.2282,33.305,16500.0
2011-09-12 09:40:00,47.66,47.75,47.64,47.66,5500.0,33.284,33.3469,33.2701,33.284,5500.0
2011-09-12 09:45:00,47.72,47.8,47.72,47.76,22000.0,33.326,33.3818,33.326,33.3539,22000.0
2011-09-12 09:50:00,47.72,47.86,47.72,47.86,2700.0,33.326,33.4237,33.326,33.4237,2700.0
2011-09-12 09:55:00,47.87,48.07,47.87,48.05,7300.0,33.4307,33.5704,33.4307,33.5564,7300.0
2011-09-12 10:00:00,48.03,48.03,47.94,47.94,6500.0,33.5424,33.5424,33.4796,33.4796,6500.0
2011-09-12 10:05:00,47.98,48.14,47.98,48.05,14400.0,33.5075,33.6193,33.5075,33.5564,14400.0
2011-09-12 10:10:00,48.1,48.1,47.93,47.93,6400.0,33.5913,33.5913,33.4726,33.4726,6400.0
2011-09-12 10:15:00,47.88,47.88,47.84,47.84,500.0,33.4377,33.4377,33.4098,33.4098,500.0
2011-09-12 10:20:00,47.86,47.93,47.8,47.8,1000.0,33.4237,33.4726,33.3818,33.3818,1000.0
2011-09-12 10:25:00,47.81,47.83,47.73,47.73,10200.0,33.3888,33.4028,33.3329,33.3329,10200.0
2011-09-12 10:30:00,47.78,47.78,47.75,47.75,600.0,33.3679,33.3679,33.3469,33.3469,600.0
2011-09-12 10:35:00,47.73,47.81,47.73,47.81,600.0,33.3329,33.3888,33.3329,33.3888,600.0
2011-09-12 10:40:00,47.67,47.67,47.63,47.63,3300.0,33.291,33.291,33.2631,33.2631,3300.0
2011-09-12 10:45:00,47.62,47.62,47.58,47.58,1000.0,33.2561,33.2561,33.2282,33.2282,1000.0
2011-09-12 10:50:00,47.61,47.65,47.61,47.65,2400.0,33.2491,33.2771,33.2491,33.2771,2400.0
2011-09-12 10:55:00,47.52,47.52,47.51,47.51,1000.0,33.1863,33.1863,33.1793,33.1793,1000.0
2011-09-12 11:00:00,47.51,47.54,47.5,47.54,8200.0,33.1793,33.2002,33.1723,33.2002,8200.0
2011-09-12 11:05:00,47.52,47.63,47.52,47.63,3200.0,33.1863,33.2631,33.1863,33.2631,3200.0
2011-09-12 11:10:00,47.59,47.59,47.59,47.59,1400.0,33.2352,33.2352,33.2352,33.2352,1400.0
2011-09-12 11:15:00,47.69,47.7,47.68,47.68,1900.0,33.305,33.312,33.298,33.298,1900.0
2011-09-12 11:20:00,47.69,47.75,47.65,47.75,2500.0,33.305,33.3469,33.2771,33.3469,2500.0
2011-09-12 11:25:00,47.74,47.84,47.74,47.81,3300.0,33.3399,33.4098,33.3399,33.3888,3300.0
2011-09-12 11:30:00,47.78,47.85,47.77,47.85,2000.0,33.3679,33.4167,33.3609,33.4167,2000.0
2011-09-12 11:35:00,47.84,47.85,47.82,47.82,2800.0,33.4098,33.4167,33.3958,33.3958,2800.0
2011-09-12 11:40:00,47.84,47.87,47.84,47.85,1300.0,33.4098,33.4307,33.4098,33.4167,1300.0
2011-09-12 11:45:00,47.89,47.89,47.83,47.83,3500.0,33.4447,33.4447,33.4028,33.4028,3500.0
2011-09-12 11:50:00,47.83,47.83,47.79,47.79,1000.0,33.4028,33.4028,33.3748,33.3748,1000.0
2011-09-12 11:55:00,47.76,47.77,47.68,47.7,2500.0,33.3539,33.3609,33.298,33.312,2500.0
2011-09-12 12:00:00,47.7,47.73,47.7,47.71,3600.0,33.312,33.3329,33.312,33.319,3600.0
2011-09-12 12:05:00,47.63,47.64,47.63,47.64,2500.0,33.2631,33.2701,33.2631,33.2701,2500.0
2011-09-12 12:10:00,47.68,47.68,47.6,47.6,2000.0,33.298,33.298,33.2421,33.2421,2000.0
2011-09-12 12:15:00,47.65,47.65,47.6,47.6,300.0,33.2771,33.2771,33.2421,33.2421,300.0
2011-09-12 12:20:00,47.61,47.61,47.6,47.6,600.0,33.2491,33.2491,33.2421,33.2421,600.0
2011-09-12 12:25:00,47.64,47.71,47.62,47.71,4100.0,33.2701,33.319,33.2561,33.319,4100.0
2011-09-12 12:30:00,47.72,47.72,47.55,47.55,800.0,33.326,33.326,33.2072,33.2072,800.0
2011-09-12 12:35:00,47.56,47.56,47.56,47.56,100.0,33.2142,33.2142,33.2142,33.2142,100.0
2011-09-12 12:40:00,47.53,47.53,47.52,47.53,1100.0,33.1933,33.1933,33.1863,33.1933,1100.0
2011-09-12 12:45:00,47.52,47.54,47.5,47.5,4200.0,33.1863,33.2002,33.1723,33.1723,4200.0
2011-09-12 12:50:00,47.56,47.58,47.54,47.58,700.0,33.2142,33.2282,33.2002,33.2282,700.0
2011-09-12 12:55:00,47.56,47.56,47.56,47.56,300.0,33.2142,33.2142,33.2142,33.2142,300.0
2011-09-12 13:00:00,47.63,47.72,47.63,47.72,2000.0,33.2631,33.326,33.2631,33.326,2000.0
2011-09-12 13:05:00,47.69,47.69,47.67,47.67,3300.0,33.305,33.305,33.291,33.291,3300.0
2011-09-12 13:10:00,47.64,47.66,47.64,47.66,1000.0,33.2701,33.284,33.2701,33.284,1000.0
2011-09-12 13:15:00,47.65,47.65,47.54,47.54,2700.0,33.2771,33.2771,33.2002,33.2002,2700.0
2011-09-12 13:20:00,47.57,47.57,47.54,47.56,1600.0,33.2212,33.2212,33.2002,33.2142,1600.0
2011-09-12 13:25:00,47.55,47.57,47.52,47.55,4000.0,33.2072,33.2212,33.1863,33.2072,4000.0
2011-09-12 13:30:00,47.54,47.54,47.48,47.48,200.0,33.2002,33.2002,33.1583,33.1583,200.0
2011-09-12 13:35:00,47.44,47.44,47.36,47.42,18200.0,33.1304,33.1304,33.0745,33.1164,18200.0
2011-09-12 13:40:00,47.41,47.45,47.39,47.44,2200.0,33.1095,33.1374,33.0955,33.1304,2200.0
2011-09-12 13:45:00,47.46,47.48,47.43,47.48,2800.0,33.1444,33.1583,33.1234,33.1583,2800.0
2011-09-12 13:50:00,47.51,47.56,47.51,47.56,2900.0,33.1793,33.2142,33.1793,33.2142,2900.0
2011-09-12 13:55:00,47.5,47.54,47.49,47.54,8300.0,33.1723,33.2002,33.1653,33.2002,8300.0
2011-09-12 14:00:00,47.53,47.53,47.39,47.4,7700.0,33.1933,33.1933,33.0955,33.1025,7700.0
2011-09-12 14:05:00,47.4,47.41,47.32,47.41,12800.0,33.1025,33.1095,33.0466,33.1095,12800.0
2011-09-12 14:10:00,47.37,47.37,47.3,47.31,14200.0,33.0815,33.0815,33.0326,33.0396,14200.0
2011-09-12 14:15:00,47.4,47.4,47.33,47.33,1600.0,33.1025,33.1025,33.0536,33.0536,1600.0
2011-09-12 14:20:00,47.33,47.44,47.32,47.44,2900.0,33.0536,33.1304,33.0466,33.1304,2900.0
2011-09-12 14:25:00,47.43,47.44,47.37,47.4,4500.0,33.1234,33.1304,33.0815,33.1025,4500.0
2011-09-12 14:30:00,47.43,47.5,47.38,47.5,1600.0,33.1234,33.1723,33.0885,33.1723,1600.0
2011-09-12 14:35:00,47.55,47.72,47.55,47.63,40300.0,33.2072,33.326,33.2072,33.2631,40300.0
2011-09-12 14:40:00,47.62,47.79,47.62,47.79,3800.0,33.2561,33.3748,33.2561,33.3748,3800.0
2011-09-12 14:45:00,47.75,47.75,47.63,47.67,8200.0,33.3469,33.3469,33.2631,33.291,8200.0
2011-09-12 14:50:00,47.65,47.65,47.58,47.6,3300.0,33.2771,33.2771,33.2282,33.2421,3300.0
2011-09-12 14:55:00,47.58,47.59,47.51,47.55,5100.0,33.2282,33.2352,33.1793,33.2072,5100.0
2011-09-12 15:00:00,47.6,47.6,47.47,47.47,2500.0,33.2421,33.2421,33.1514,33.1514,2500.0
2011-09-12 15:05:00,47.52,47.57,47.52,47.57,2300.0,33.1863,33.2212,33.1863,33.2212,2300.0
2011-09-12 15:10:00,47.59,47.59,47.54,47.54,1300.0,33.2352,33.2352,33.2002,33.2002,1300.0
2011-09-12 15:15:00,47.54,47.54,47.42,47.42,1800.0,33.2002,33.2002,33.1164,33.1164,1800.0
2011-09-12 15:20:00,47.48,47.64,47.48,47.64,600.0,33.1583,33.2701,33.1583,33.2701,600.0
2011-09-12 15:25:00,47.73,47.73,47.71,47.73,1400.0,33.3329,33.3329,33.319,33.3329,1400.0
2011-09-12 15:30:00,47.79,47.85,47.79,47.84,5100.0,33.3748,33.4167,33.3748,33.4098,5100.0
2011-09-12 15:35:00,47.83,47.85,47.79,47.85,4800.0,33.4028,33.4167,33.3748,33.4167,4800.0
2011-09-12 15:40:00,47.84,47.99,47.81,47.96,2500.0,33.4098,33.5145,33.3888,33.4936,2500.0
2011-09-12 15:45:00,47.98,48.09,47.98,48.04,5200.0,33.5075,33.5843,33.5075,33.5494,5200.0
2011-09-12 15:50:00,48.07,48.36,48.07,48.3,10300.0,33.5704,33.7729,33.5704,33.731,10300.0
2011-09-12 15:55:00,48.27,48.37,48.25,48.36,5000.0,33.7101,33.7799,33.6961,33.7729,5000.0
2011-09-13 09:30:00,48.53,48.53,48.38,48.43,21100.0,33.8916,33.8916,33.7869,33.8218,21100.0
2011-09-13 09:35:00,48.41,48.41,48.27,48.27,4300.0,33.8078,33.8078,33.7101,33.7101,4300.0
2011-09-13 09:40:00,48.19,48.27,48.18,48.25,2900.0,33.6542,33.7101,33.6472,33.6961,2900.0
2011-09-13 09:45:00,48.2,48.47,48.17,48.45,4100.0,33.6612,33.8497,33.6402,33.8358,4100.0
2011-09-13 09:50:00,48.45,48.58,48.45,48.58,2200.0,33.8358,33.9265,33.8358,33.9265,2200.0
2011-09-13 09:55:00,48.6,48.7,48.56,48.7,2800.0,33.9405,34.0103,33.9126,34.0103,2800.0
2011-09-13 10:00:00,48.69,48.76,48.67,48.76,5500.0,34.0034,34.0522,33.9894,34.0522,5500.0
2011-09-13 10:05:00,48.77,48.86,48.74,48.81,14200.0,34.0592,34.1221,34.0383,34.0872,14200.0
2011-09-13 10:10:00,48.81,48.81,48.78,48.79,1700.0,34.0872,34.0872,34.0662,34.0732,1700.0
2011-09-13 10:15:00,48.78,48.78,48.71,48.71,2400.0,34.0662,34.0662,34.0173,34.0173,2400.0
2011-09-13 10:20:00,48.69,48.75,48.69,48.73,800.0,34.0034,34.0453,34.0034,34.0313,800.0
2011-09-13 10:25:00,48.77,48.77,48.75,48.75,500.0,34.0592,34.0592,34.0453,34.0453,500.0
2011-09-13 10:30:00,48.73,48.74,48.56,48.56,1200.0,34.0313,34.0383,33.9126,33.9126,1200.0
2011-09-13 10:35:00,48.53,48.53,48.52,48.52,1200.0,33.8916,33.8916,33.8846,33.8846,1200.0
2011-09-13 10:40:00,48.56,48.65,48.54,48.57,4300.0,33.9126,33.9754,33.8986,33.9196,4300.0
2011-09-13 10:45:00,48.6,48.68,48.6,48.65,6900.0,33.9405,33.9964,33.9405,33.9754,6900.0
2011-09-13 10:50:00,48.65,48.71,48.51,48.51,4000.0,33.9754,34.0173,33.8777,33.8777,4000.0
2011-09-13 10:55:00,48.52,48.56,48.47,48.56,3700.0,33.8846,33.9126,33.8497,33.9126,3700.0
2011-09-13 11:00:00,48.51,48.59,48.5,48.5,3900.0,33.8777,33.9335,33.8707,33.8707,3900.0
2011-09-13 11:05:00,48.48,48.49,48.44,48.45,1400.0,33.8567,33.8637,33.8288,33.8358,1400.0
2011-09-13 11:10:00,48.47,48.54,48.47,48.51,1000.0,33.8497,33.8986,33.8497,33.8777,1000.0
2011-09-13 11:15:00,48.53,48.54,48.4,48.41,13900.0,33.8916,33.8986,33.8008,33.8078,13900.0
2011-09-13 11:20:00,48.39,48.42,48.39,48.39,2100.0,33.7939,33.8148,33.7939,33.7939,2100.0
2011-09-13 11:25:00,48.37,48.41,48.33,48.41,2300.0,33.7799,33.8078,33.752,33.8078,2300.0
2011-09-13 11:30:00,48.45,48.46,48.42,48.44,3000.0,33.8358,33.8427,33.8148,33.8288,3000.0
2011-09-13 11:35:00,48.46,48.56,48.46,48.55,2400.0,33.8427,33.9126,33.8427,33.9056,2400.0
2011-09-13 11:40:00,48.55,48.56,48.5,48.56,2900.0,33.9056,33.9126,33.8707,33.9126,2900.0
2011-09-13 11:45:00,48.61,48.62,48.5,48.54,4500.0,33.9475,33.9545,33.8707,33.8986,4500.0
2011-09-13 11:50:00,48.49,48.54,48.48,48.52,4800.0,33.8637,33.8986,33.8567,33.8846,4800.0
2011-09-13 11:55:00,48.54,48.58,48.5,48.5,1800.0,33.8986,33.9265,33.8707,33.8707,1800.0
2011-09-13 12:00:00,48.47,48.47,48.36,48.39,9100.0,33.8497,33.8497,33.7729,33.7939,9100.0
2011-09-13 12:05:00,48.37,48.49,48.36,48.49,8100.0,33.7799,33.8637,33.7729,33.8637,8100.0
2011-09-13 12:10:00,48.49,48.54,48.47,48.53,800.0,33.8637,33.8986,33.8497,33.8916,800.0
2011-09-13 12:15:00,48.53,48.57,48.53,48.57,2000.0,33.8916,33.9196,33.8916,33.9196,2000.0
2011-09-13 12:20:00,48.54,48.56,48.52,48.52,5100.0,33.8986,33.9126,33.8846,33.8846,5100.0
2011-09-13 12:25:00,48.46,48.49,48.45,48.49,1800.0,33.8427,33.8637,33.8358,33.8637,1800.0
2011-09-13 12:30:00,48.52,48.55,48.46,48.5,4600.0,33.8846,33.9056,33.8427,33.8707,4600.0
2011-09-13 12:35:00,48.52,48.56,48.52,48.56,3600.0,33.8846,33.9126,33.8846,33.9126,3600.0
2011-09-13 12:40:00,48.58,48.58,48.51,48.52,2400.0,33.9265,33.9265,33.8777,33.8846,2400.0
2011-09-13 12:45:00,48.54,48.6,48.54,48.58,1000.0,33.8986,33.9405,33.8986,33.9265,1000.0
2011-09-13 12:50:00,48.56,48.6,48.54,48.56,3300.0,33.9126,33.9405,33.8986,33.9126,3300.0
2011-09-13 12:55:00,48.52,48.57,48.52,48.57,1800.0,33.8846,33.9196,33.8846,33.9196,1800.0
2011-09-13 13:00:00,48.66,48.66,48.66,48.66,600.0,33.9824,33.9824,33.9824,33.9824,600.0
2011-09-13 13:05:00,48.71,48.73,48.67,48.67,3600.0,34.0173,34.0313,33.9894,33.9894,3600.0
2011-09-13 13:10:00,48.64,48.7,48.64,48.7,1600.0,33.9684,34.0103,33.9684,34.0103,1600.0
2011-09-13 13:15:00,48.73,48.73,48.67,48.67,3100.0,34.0313,34.0313,33.9894,33.9894,3100.0
2011-09-13 13:20:00,48.69,48.71,48.66,48.71,10900.0,34.0034,34.0173,33.9824,34.0173,10900.0
2011-09-13 13:25:00,48.71,48.72,48.69,48.72,3100.0,34.0173,34.0243,34.0034,34.0243,3100.0
2011-09-13 13:30:00,48.7,48.7,48.63,48.64,3900.0,34.0103,34.0103,33.9615,33.9684,3900.0
2011-09-13 13:35:00,48.65,48.68,48.61,48.68,900.0,33.9754,33.9964,33.9475,33.9964,900.0
2011-09-13 13:40:00,48.72,48.72,48.68,48.69,400.0,34.0243,34.0243,33.9964,34.0034,400.0
2011-09-13 13:45:00,48.73,48.8,48.72,48.79,27500.0,34.0313,34.0802,34.0243,34.0732,27500.0
2011-09-13 13:50:00,48.83,48.83,48.79,48.79,5700.0,34.1011,34.1011,34.0732,34.0732,5700.0
2011-09-13 13:55:00,48.8,48.8,48.75,48.75,10900.0,34.0802,34.0802,34.0453,34.0453,10900.0
2011-09-13 14:00:00,48.74,48.74,48.73,48.74,1300.0,34.0383,34.0383,34.0313,34.0383,1300.0
2011-09-13 14:05:00,48.73,48.77,48.71,48.72,2600.0,34.0313,34.0592,34.0173,34.0243,2600.0
2011-09-13 14:10:00,48.76,48.77,48.68,48.74,5900.0,34.0522,34.0592,33.9964,34.0383,5900.0
2011-09-13 14:15:00,48.75,48.79,48.73,48.76,2200.0,34.0453,34.0732,34.0313,34.0522,2200.0
2011-09-13 14:20:00,48.74,48.88,48.74,48.88,1700.0,34.0383,34.1361,34.0383,34.1361,1700.0
2011-09-13 14:25:00,48.89,48.89,48.85,48.85,300.0,34.143,34.143,34.1151,34.1151,300.0
2011-09-13 14:30:00,48.91,48.91,48.9,48.91,600.0,34.157,34.157,34.15,34.157,600.0
2011-09-13 14:35:00,48.92,48.92,48.85,48.85,1200.0,34.164,34.164,34.1151,34.1151,1200.0
2011-09-13 14:40:00,48.88,48.89,48.85,48.85,1800.0,34.1361,34.143,34.1151,34.1151,1800.0
2011-09-13 14:45:00,48.87,48.87,48.7,48.7,7900.0,34.1291,34.1291,34.0103,34.0103,7900.0
2011-09-13 14:50:00,48.71,48.71,48.7,48.71,300.0,34.0173,34.0173,34.0103,34.0173,300.0
2011-09-13 14:55:00,48.71,48.77,48.64,48.67,9600.0,34.0173,34.0592,33.9684,33.9894,9600.0
2011-09-13 15:00:00,48.72,48.76,48.68,48.76,1900.0,34.0243,34.0522,33.9964,34.0522,1900.0
2011-09-13 15:05:00,48.74,48.75,48.61,48.64,19200.0,34.0383,34.0453,33.9475,33.9684,19200.0
2011-09-13 15:10:00,48.67,48.71,48.62,48.66,4000.0,33.9894,34.0173,33.9545,33.9824,4000.0
2011-09-13 15:15:00,48.63,48.64,48.5,48.52,11500.0,33.9615,33.9684,33.8707,33.8846,11500.0
2011-09-13 15:20:00,48.46,48.55,48.46,48.55,1400.0,33.8427,33.9056,33.8427,33.9056,1400.0
2011-09-13 15:25:00,48.51,48.6,48.46,48.6,2200.0,33.8777,33.9405,33.8427,33.9405,2200.0
2011-09-13 15:30:00,48.69,48.79,48.69,48.78,2000.0,34.0034,34.0732,34.0034,34.0662,2000.0
2011-09-13 15:35:00,48.73,48.77,48.73,48.76,4200.0,34.0313,34.0592,34.0313,34.0522,4200.0
2011-09-13 15:40:00,48.72,48.72,48.69,48.7,500.0,34.0243,34.0243,34.0034,34.0103,500.0
2011-09-13 15:45:00,48.82,48.84,48.79,48.83,2000.0,34.0942,34.1081,34.0732,34.1011,2000.0
2011-09-13 15:50:00,48.85,48.85,48.7,48.73,4600.0,34.1151,34.1151,34.0103,34.0313,4600.0
2011-09-13 15:55:00,48.74,48.79,48.73,48.76,3800.0,34.0383,34.0732,34.0313,34.0522,3800.0
2011-09-14 09:30:00,49.03,49.07,48.97,49.0,29700.0,34.2408,34.2687,34.1989,34.2199,29700.0
2011-09-14 09:35:00,49.03,49.03,48.8,48.8,2100.0,34.2408,34.2408,34.0802,34.0802,2100.0
2011-09-14 09:40:00,48.84,48.85,48.75,48.8,5600.0,34.1081,34.1151,34.0453,34.0802,5600.0
2011-09-14 09:45:00,48.89,48.97,48.89,48.92,3200.0,34.143,34.1989,34.143,34.164,3200.0
2011-09-14 09:50:00,48.94,48.95,48.81,48.84,2600.0,34.178,34.1849,34.0872,34.1081,2600.0
2011-09-14 09:55:00,48.83,48.87,48.79,48.79,3500.0,34.1011,34.1291,34.0732,34.0732,3500.0
2011-09-14 10:00:00,48.73,48.73,48.62,48.69,7600.0,34.0313,34.0313,33.9545,34.0034,7600.0
2011-09-14 10:05:00,48.7,48.73,48.7,48.7,1300.0,34.0103,34.0313,34.0103,34.0103,1300.0
2011-09-14 10:10:00,48.73,48.8,48.71,48.75,8400.0,34.0313,34.0802,34.0173,34.0453,8400.0
2011-09-14 10:15:00,48.75,48.75,48.42,48.42,10900.0,34.0453,34.0453,33.8148,33.8148,10900.0
2011-09-14 10:20:00,48.41,48.45,48.33,48.45,1700.0,33.8078,33.8358,33.752,33.8358,1700.0
2011-09-14 10:25:00,48.47,48.62,48.46,48.53,17000.0,33.8497,33.9545,33.8427,33.8916,17000.0
2011-09-14 10:30:00,48.56,48.6,48.44,48.58,11200.0,33.9126,33.9405,33.8288,33.9265,11200.0
2011-09-14 10:35:00,48.57,48.63,48.49,48.63,10200.0,33.9196,33.9615,33.8637,33.9615,10200.0
2011-09-14 10:40:00,48.61,48.61,48.48,48.48,1000.0,33.9475,33.9475,33.8567,33.8567,1000.0
2011-09-14 10:45:00,48.5,48.53,48.41,48.41,3200.0,33.8707,33.8916,33.8078,33.8078,3200.0
2011-09-14 10:50:00,48.42,48.49,48.42,48.49,1800.0,33.8148,33.8637,33.8148,33.8637,1800.0
2011-09-14 10:55:00,48.56,48.61,48.53,48.61,800.0,33.9126,33.9475,33.8916,33.9475,800.0
2011-09-14 11:00:00,48.56,48.66,48.53,48.63,5900.0,33.9126,33.9824,33.8916,33.9615,5900.0
2011-09-14 11:05:00,48.71,48.72,48.71,48.71,2100.0,34.0173,34.0243,34.0173,34.0173,2100.0
2011-09-14 11:10:00,48.69,48.72,48.67,48.72,500.0,34.0034,34.0243,33.9894,34.0243,500.0
2011-09-14 11:15:00,48.75,48.75,48.74,48.75,8000.0,34.0453,34.0453,34.0383,34.0453,8000.0
2011-09-14 11:20:00,48.69,48.78,48.69,48.78,1600.0,34.0034,34.0662,34.0034,34.0662,1600.0
2011-09-14 11:25:00,48.81,48.86,48.81,48.86,900.0,34.0872,34.1221,34.0872,34.1221,900.0
2011-09-14 11:30:00,48.85,48.91,48.85,48.85,3200.0,34.1151,34.157,34.1151,34.1151,3200.0
2011-09-14 11:35:00,48.84,48.9,48.83,48.9,2000.0,34.1081,34.15,34.1011,34.15,2000.0
2011-09-14 11:40:00,48.86,48.86,48.82,48.82,600.0,34.1221,34.1221,34.0942,34.0942,600.0
2011-09-14 11:45:00,48.81,48.81,48.78,48.8,500.0,34.0872,34.0872,34.0662,34.0802,500.0
2011-09-14 11:50:00,48.87,48.93,48.86,48.91,2800.0,34.1291,34.171,34.1221,34.157,2800.0
2011-09-14 11:55:00,48.9,48.91,48.89,48.91,500.0,34.15,34.157,34.143,34.157,500.0
2011-09-14 12:00:00,48.97,48.97,48.94,48.94,300.0,34.1989,34.1989,34.178,34.178,300.0
2011-09-14 12:05:00,48.9,48.91,48.87,48.89,5900.0,34.15,34.157,34.1291,34.143,5900.0
2011-09-14 12:10:00,48.91,48.91,48.89,48.9,300.0,34.157,34.157,34.143,34.15,300.0
2011-09-14 12:15:00,48.84,48.84,48.84,48.84,100.0,34.1081,34.1081,34.1081,34.1081,100.0
2011-09-14 12:20:00,48.81,48.83,48.81,48.81,400.0,34.0872,34.1011,34.0872,34.0872,400.0
2011-09-14 12:25:00,48.82,48.9,48.82,48.9,700.0,34.0942,34.15,34.0942,34.15,700.0
2011-09-14 12:30:00,48.91,48.93,48.91,48.93,300.0,34.157,34.171,34.157,34.171,300.0
2011-09-14 12:35:00,49.0,49.02,49.0,49.02,900.0,34.2199,34.2338,34.2199,34.2338,900.0
2011-09-14 12:40:00,49.03,49.04,49.01,49.03,1200.0,34.2408,34.2478,34.2268,34.2408,1200.0
2011-09-14 12:45:00,49.03,49.03,49.03,49.03,0.0,34.2408,34.2408,34.2408,34.2408,0.0
2011-09-14 12:50:00,48.99,48.99,48.93,48.94,2900.0,34.2129,34.2129,34.171,34.178,2900.0
2011-09-14 12:55:00,48.99,48.99,48.95,48.95,4600.0,34.2129,34.2129,34.1849,34.1849,4600.0
2011-09-14 13:00:00,49.0,49.0,48.97,48.97,3600.0,34.2199,34.2199,34.1989,34.1989,3600.0
2011-09-14 13:05:00,49.05,49.07,49.05,49.07,400.0,34.2548,34.2687,34.2548,34.2687,400.0
2011-09-14 13:10:00,49.07,49.07,49.07,49.07,100.0,34.2687,34.2687,34.2687,34.2687,100.0
2011-09-14 13:15:00,49.05,49.06,49.03,49.04,6000.0,34.2548,34.2618,34.2408,34.2478,6000.0
2011-09-14 13:20:00,49.07,49.08,49.04,49.04,3900.0,34.2687,34.2757,34.2478,34.2478,3900.0
2011-09-14 13:25:00,49.05,49.07,49.03,49.03,9000.0,34.2548,34.2687,34.2408,34.2408,9000.0
2011-09-14 13:30:00,49.06,49.07,49.06,49.07,800.0,34.2618,34.2687,34.2618,34.2687,800.0
2011-09-14 13:35:00,49.07,49.24,49.07,49.24,1200.0,34.2687,34.3875,34.2687,34.3875,1200.0
2011-09-14 13:40:00,49.25,49.27,49.25,49.27,1500.0,34.3944,34.4084,34.3944,34.4084,1500.0
2011-09-14 13:45:00,49.23,49.27,49.23,49.26,5500.0,34.3805,34.4084,34.3805,34.4014,5500.0
2011-09-14 13:50:00,49.31,49.31,49.26,49.26,15100.0,34.4363,34.4363,34.4014,34.4014,15100.0
2011-09-14 13:55:00,49.25,49.25,49.1,49.15,15800.0,34.3944,34.3944,34.2897,34.3246,15800.0
2011-09-14 14:00:00,49.18,49.23,49.18,49.21,3900.0,34.3456,34.3805,34.3456,34.3665,3900.0
2011-09-14 14:05:00,49.28,49.38,49.28,49.35,12500.0,34.4154,34.4852,34.4154,34.4643,12500.0
2011-09-14 14:10:00,49.38,49.38,49.28,49.29,5200.0,34.4852,34.4852,34.4154,34.4224,5200.0
2011-09-14 14:15:00,49.31,49.42,49.3,49.42,11600.0,34.4363,34.5132,34.4294,34.5132,11600.0
2011-09-14 14:20:00,49.45,49.45,49.41,49.41,900.0,34.5341,34.5341,34.5062,34.5062,900.0
2011-09-14 14:25:00,49.41,49.41,49.36,49.4,5300.0,34.5062,34.5062,34.4713,34.4992,5300.0
2011-09-14 14:30:00,49.38,49.38,49.34,49.35,5200.0,34.4852,34.4852,34.4573,34.4643,5200.0
2011-09-14 14:35:00,49.35,49.39,49.34,49.36,3500.0,34.4643,34.4922,34.4573,34.4713,3500.0
2011-09-14 14:40:00,49.35,49.44,49.35,49.44,4100.0,34.4643,34.5271,34.4643,34.5271,4100.0
2011-09-14 14:45:00,49.43,49.43,49.37,49.37,3500.0,34.5202,34.5202,34.4783,34.4783,3500.0
2011-09-14 14:50:00,49.37,49.41,49.37,49.41,1700.0,34.4783,34.5062,34.4783,34.5062,1700.0
2011-09-14 14:55:00,49.44,49.49,49.44,49.49,2200.0,34.5271,34.5621,34.5271,34.5621,2200.0
2011-09-14 15:00:00,49.5,49.56,49.5,49.54,36600.0,34.569,34.6109,34.569,34.597,36600.0
2011-09-14 15:05:00,49.58,49.62,49.55,49.62,14800.0,34.6249,34.6528,34.604,34.6528,14800.0
2011-09-14 15:10:00,49.64,49.67,49.64,49.65,2200.0,34.6668,34.6878,34.6668,34.6738,2200.0
2011-09-14 15:15:00,49.65,49.72,49.65,49.72,5200.0,34.6738,34.7227,34.6738,34.7227,5200.0
2011-09-14 15:20:00,49.71,49.72,49.67,49.67,10800.0,34.7157,34.7227,34.6878,34.6878,10800.0
2011-09-14 15:25:00,49.71,49.85,49.71,49.82,9100.0,34.7157,34.8135,34.7157,34.7925,9100.0
2011-09-14 15:30:00,49.81,49.88,49.79,49.85,9000.0,34.7855,34.8344,34.7716,34.8135,9000.0
2011-09-14 15:35:00,49.85,49.89,49.82,49.82,16000.0,34.8135,34.8414,34.7925,34.7925,16000.0
2011-09-14 15:40:00,49.8,49.81,49.61,49.61,8200.0,34.7785,34.7855,34.6459,34.6459,8200.0
2011-09-14 15:45:00,49.62,49.66,49.44,49.46,7100.0,34.6528,34.6808,34.5271,34.5411,7100.0
2011-09-14 15:50:00,49.48,49.52,49.45,49.46,7100.0,34.5551,34.583,34.5341,34.5411,7100.0
2011-09-14 15:55:00,49.42,49.46,49.34,49.35,22000.0,34.5132,34.5411,34.4573,34.4643,22000.0
2011-09-15 09:30:00,49.87,49.93,49.77,49.8,25000.0,34.8274,34.8693,34.7576,34.7785,25000.0
2011-09-15 09:35:00,49.82,49.82,49.69,49.73,17600.0,34.7925,34.7925,34.7017,34.7297,17600.0
2011-09-15 09:40:00,49.68,49.78,49.63,49.78,8000.0,34.6947,34.7646,34.6598,34.7646,8000.0
2011-09-15 09:45:00,49.79,49.83,49.69,49.74,7700.0,34.7716,34.7995,34.7017,34.7366,7700.0
2011-09-15 09:50:00,49.75,49.84,49.75,49.76,26000.0,34.7436,34.8065,34.7436,34.7506,26000.0
2011-09-15 09:55:00,49.75,49.81,49.72,49.72,7400.0,34.7436,34.7855,34.7227,34.7227,7400.0
2011-09-15 10:00:00,49.74,49.95,49.72,49.95,5600.0,34.7366,34.8833,34.7227,34.8833,5600.0
2011-09-15 10:05:00,49.99,50.01,49.92,49.92,14100.0,34.9112,34.9252,34.8624,34.8624,14100.0
2011-09-15 10:10:00,49.89,49.89,49.85,49.87,800.0,34.8414,34.8414,34.8135,34.8274,800.0
2011-09-15 10:15:00,49.81,49.84,49.75,49.84,4500.0,34.7855,34.8065,34.7436,34.8065,4500.0
2011-09-15 10:20:00,49.82,49.82,49.75,49.75,8100.0,34.7925,34.7925,34.7436,34.7436,8100.0
2011-09-15 10:25:00,49.74,49.77,49.68,49.69,4400.0,34.7366,34.7576,34.6947,34.7017,4400.0
2011-09-15 10:30:00,49.67,49.67,49.59,49.62,2400.0,34.6878,34.6878,34.6319,34.6528,2400.0
2011-09-15 10:35:00,49.62,49.62,49.52,49.56,14700.0,34.6528,34.6528,34.583,34.6109,14700.0
2011-09-15 10:40:00,49.59,49.66,49.58,49.63,8500.0,34.6319,34.6808,34.6249,34.6598,8500.0
2011-09-15 10:45:00,49.63,49.7,49.63,49.67,3700.0,34.6598,34.7087,34.6598,34.6878,3700.0
2011-09-15 10:50:00,49.6,49.6,49.57,49.58,2000.0,34.6389,34.6389,34.6179,34.6249,2000.0
2011-09-15 10:55:00,49.58,49.58,49.58,49.58,0.0,34.6249,34.6249,34.6249,34.6249,0.0
2011-09-15 11:00:00,49.51,49.56,49.49,49.56,5800.0,34.576,34.6109,34.5621,34.6109,5800.0
2011-09-15 11:05:00,49.58,49.64,49.58,49.63,400.0,34.6249,34.6668,34.6249,34.6598,400.0
2011-09-15 11:10:00,49.65,49.65,49.65,49.65,100.0,34.6738,34.6738,34.6738,34.6738,100.0
2011-09-15 11:15:00,49.64,49.7,49.64,49.7,200.0,34.6668,34.7087,34.6668,34.7087,200.0
2011-09-15 11:20:00,49.76,49.76,49.75,49.75,500.0,34.7506,34.7506,34.7436,34.7436,500.0
2011-09-15 11:25:00,49.7,49.7,49.65,49.7,1100.0,34.7087,34.7087,34.6738,34.7087,1100.0
2011-09-15 11:30:00,49.76,49.79,49.76,49.79,300.0,34.7506,34.7716,34.7506,34.7716,300.0
2011-09-15 11:35:00,49.78,49.79,49.78,49.79,400.0,34.7646,34.7716,34.7646,34.7716,400.0
2011-09-15 11:40:00,49.83,49.85,49.83,49.85,300.0,34.7995,34.8135,34.7995,34.8135,300.0
2011-09-15 11:45:00,49.84,49.86,49.83,49.83,600.0,34.8065,34.8204,34.7995,34.7995,600.0
2011-09-15 11:50:00,49.8,49.83,49.8,49.83,700.0,34.7785,34.7995,34.7785,34.7995,700.0
2011-09-15 11:55:00,49.83,49.83,49.83,49.83,0.0,34.7995,34.7995,34.7995,34.7995,0.0
2011-09-15 12:00:00,49.82,49.82,49.79,49.82,4300.0,34.7925,34.7925,34.7716,34.7925,4300.0
2011-09-15 12:05:00,49.78,49.8,49.78,49.8,500.0,34.7646,34.7785,34.7646,34.7785,500.0
2011-09-15 12:10:00,49.92,49.92,49.86,49.86,200.0,34.8624,34.8624,34.8204,34.8204,200.0
2011-09-15 12:15:00,49.88,49.93,49.88,49.93,300.0,34.8344,34.8693,34.8344,34.8693,300.0
2011-09-15 12:20:00,49.93,49.93,49.93,49.93,0.0,34.8693,34.8693,34.8693,34.8693,0.0
2011-09-15 12:25:00,49.93,49.93,49.93,49.93,0.0,34.8693,34.8693,34.8693,34.8693,0.0
2011-09-15 12:30:00,49.88,49.88,49.88,49.88,300.0,34.8344,34.8344,34.8344,34.8344,300.0
2011-09-15 12:35:00,49.93,49.93,49.93,49.93,400.0,34.8693,34.8693,34.8693,34.8693,400.0
2011-09-15 12:40:00,49.93,49.93,49.93,49.93,0.0,34.8693,34.8693,34.8693,34.8693,0.0
2011-09-15 12:45:00,49.96,49.96,49.95,49.96,2900.0,34.8903,34.8903,34.8833,34.8903,2900.0
2011-09-15 12:50:00,49.91,49.91,49.91,49.91,1100.0,34.8554,34.8554,34.8554,34.8554,1100.0
2011-09-15 12:55:00,49.93,49.94,49.93,49.94,3900.0,34.8693,34.8763,34.8693,34.8763,3900.0
2011-09-15 13:00:00,49.94,49.94,49.94,49.94,0.0,34.8763,34.8763,34.8763,34.8763,0.0
2011-09-15 13:05:00,49.99,49.99,49.99,49.99,3100.0,34.9112,34.9112,34.9112,34.9112,3100.0
2011-09-15 13:10:00,50.0,50.01,49.99,49.99,1500.0,34.9182,34.9252,34.9112,34.9112,1500.0
2011-09-15 13:15:00,50.01,50.01,49.96,49.97,2900.0,34.9252,34.9252,34.8903,34.8973,2900.0
2011-09-15 13:20:00,49.98,49.99,49.97,49.99,300.0,34.9043,34.9112,34.8973,34.9112,300.0
2011-09-15 13:25:00,49.99,49.99,49.99,49.99,0.0,34.9112,34.9112,34.9112,34.9112,0.0
2011-09-15 13:30:00,49.91,49.91,49.91,49.91,500.0,34.8554,34.8554,34.8554,34.8554,500.0
2011-09-15 13:35:00,49.91,49.91,49.87,49.87,3100.0,34.8554,34.8554,34.8274,34.8274,3100.0
2011-09-15 13:40:00,49.88,49.94,49.88,49.93,22300.0,34.8344,34.8763,34.8344,34.8693,22300.0
2011-09-15 13:45:00,49.95,49.97,49.91,49.92,2200.0,34.8833,34.8973,34.8554,34.8624,2200.0
2011-09-15 13:50:00,49.89,49.97,49.89,49.97,700.0,34.8414,34.8973,34.8414,34.8973,700.0
2011-09-15 13:55:00,49.96,50.01,49.94,50.01,1500.0,34.8903,34.9252,34.8763,34.9252,1500.0
2011-09-15 14:00:00,50.02,50.07,50.02,50.07,3800.0,34.9322,34.9671,34.9322,34.9671,3800.0
2011-09-15 14:05:00,50.07,50.07,50.01,50.06,6900.0,34.9671,34.9671,34.9252,34.9601,6900.0
2011-09-15 14:10:00,50.08,50.13,50.07,50.12,6100.0,34.9741,35.009,34.9671,35.002,6100.0
2011-09-15 14:15:00,50.1,50.12,50.05,50.07,3200.0,34.9881,35.002,34.9531,34.9671,3200.0
2011-09-15 14:20:00,50.06,50.07,50.02,50.03,3200.0,34.9601,34.9671,34.9322,34.9392,3200.0
2011-09-15 14:25:00,49.98,50.02,49.98,50.01,1200.0,34.9043,34.9322,34.9043,34.9252,1200.0
2011-09-15 14:30:00,50.03,50.06,50.03,50.06,6900.0,34.9392,34.9601,34.9392,34.9601,6900.0
2011-09-15 14:35:00,50.06,50.07,50.02,50.02,1400.0,34.9601,34.9671,34.9322,34.9322,1400.0
2011-09-15 14:40:00,50.07,50.08,50.05,50.08,1600.0,34.9671,34.9741,34.9531,34.9741,1600.0
2011-09-15 14:45:00,50.1,50.1,50.05,50.08,3000.0,34.9881,34.9881,34.9531,34.9741,3000.0
2011-09-15 14:50:00,50.11,50.13,50.08,50.13,5400.0,34.995,35.009,34.9741,35.009,5400.0
2011-09-15 14:55:00,50.15,50.16,50.14,50.14,22600.0,35.023,35.03,35.016,35.016,22600.0
2011-09-15 15:00:00,50.15,50.19,50.15,50.19,31500.0,35.023,35.0509,35.023,35.0509,31500.0
2011-09-15 15:05:00,50.18,50.19,50.15,50.15,3900.0,35.0439,35.0509,35.023,35.023,3900.0
2011-09-15 15:10:00,50.15,50.16,50.12,50.15,5900.0,35.023,35.03,35.002,35.023,5900.0
2011-09-15 15:15:00,50.13,50.13,50.02,50.02,3400.0,35.009,35.009,34.9322,34.9322,3400.0
2011-09-15 15:20:00,50.01,50.07,50.01,50.06,900.0,34.9252,34.9671,34.9252,34.9601,900.0
2011-09-15 15:25:00,50.06,50.06,49.93,49.96,2500.0,34.9601,34.9601,34.8693,34.8903,2500.0
2011-09-15 15:30:00,49.97,50.08,49.97,50.08,700.0,34.8973,34.9741,34.8973,34.9741,700.0
2011-09-15 15:35:00,50.1,50.13,50.05,50.13,2900.0,34.9881,35.009,34.9531,35.009,2900.0
2011-09-15 15:40:00,50.09,50.2,50.09,50.2,9200.0,34.9811,35.0579,34.9811,35.0579,9200.0
2011-09-15 15:45:00,50.18,50.2,50.11,50.19,14500.0,35.0439,35.0579,34.995,35.0509,14500.0
2011-09-15 15:50:00,50.19,50.21,50.13,50.17,3200.0,35.0509,35.0649,35.009,35.0369,3200.0
2011-09-15 15:55:00,50.14,50.2,50.13,50.2,6800.0,35.016,35.0579,35.009,35.0579,6800.0
2011-09-16 09:30:00,50.38,50.46,50.36,50.46,15700.0,35.1836,35.2395,35.1696,35.2395,15700.0
2011-09-16 09:35:00,50.48,50.49,50.45,50.45,2000.0,35.2534,35.2604,35.2325,35.2325,2000.0
2011-09-16 09:40:00,50.49,50.56,50.44,50.54,2100.0,35.2604,35.3093,35.2255,35.2953,2100.0
2011-09-16 09:45:00,50.55,50.58,50.5,50.58,1800.0,35.3023,35.3233,35.2674,35.3233,1800.0
2011-09-16 09:50:00,50.63,50.65,50.57,50.65,4700.0,35.3582,35.3722,35.3163,35.3722,4700.0
2011-09-16 09:55:00,50.68,50.69,50.51,50.51,2700.0,35.3931,35.4001,35.2744,35.2744,2700.0
2011-09-16 10:00:00,50.52,50.53,50.4,50.42,1600.0,35.2814,35.2884,35.1976,35.2115,1600.0
2011-09-16 10:05:00,50.4,50.45,50.4,50.45,400.0,35.1976,35.2325,35.1976,35.2325,400.0
2011-09-16 10:10:00,50.46,50.6,50.46,50.6,700.0,35.2395,35.3372,35.2395,35.3372,700.0
2011-09-16 10:15:00,50.61,50.61,50.52,50.53,6500.0,35.3442,35.3442,35.2814,35.2884,6500.0
2011-09-16 10:20:00,50.52,50.52,50.4,50.4,1700.0,35.2814,35.2814,35.1976,35.1976,1700.0
2011-09-16 10:25:00,50.41,50.43,50.31,50.32,600.0,35.2046,35.2185,35.1347,35.1417,600.0
2011-09-16 10:30:00,50.33,50.36,50.23,50.3,2400.0,35.1487,35.1696,35.0788,35.1277,2400.0
2011-09-16 10:35:00,50.29,50.29,50.19,50.22,3400.0,35.1207,35.1207,35.0509,35.0719,3400.0
2011-09-16 10:40:00,50.22,50.27,50.15,50.15,1800.0,35.0719,35.1068,35.023,35.023,1800.0
2011-09-16 10:45:00,50.14,50.14,50.06,50.06,1300.0,35.016,35.016,34.9601,34.9601,1300.0
2011-09-16 10:50:00,50.07,50.09,50.07,50.09,900.0,34.9671,34.9811,34.9671,34.9811,900.0
2011-09-16 10:55:00,50.06,50.06,49.95,50.06,5400.0,34.9601,34.9601,34.8833,34.9601,5400.0
2011-09-16 11:00:00,50.1,50.15,50.07,50.07,900.0,34.9881,35.023,34.9671,34.9671,900.0
2011-09-16 11:05:00,50.14,50.14,50.14,50.14,100.0,35.016,35.016,35.016,35.016,100.0
2011-09-16 11:10:00,50.15,50.17,50.15,50.17,300.0,35.023,35.0369,35.023,35.0369,300.0
2011-09-16 11:15:00,50.16,50.16,50.12,50.12,700.0,35.03,35.03,35.002,35.002,700.0
2011-09-16 11:20:00,50.1,50.1,50.06,50.06,3100.0,34.9881,34.9881,34.9601,34.9601,3100.0
2011-09-16 11:25:00,50.12,50.12,50.09,50.1,1200.0,35.002,35.002,34.9811,34.9881,1200.0
2011-09-16 11:30:00,50.09,50.12,49.99,50.12,1900.0,34.9811,35.002,34.9112,35.002,1900.0
2011-09-16 11:35:00,50.12,50.12,50.12,50.12,0.0,35.002,35.002,35.002,35.002,0.0
2011-09-16 11:40:00,50.13,50.13,50.13,50.13,300.0,35.009,35.009,35.009,35.009,300.0
2011-09-16 11:45:00,50.26,50.26,50.2,50.21,1200.0,35.0998,35.0998,35.0579,35.0649,1200.0
2011-09-16 11:50:00,50.25,50.29,50.21,50.29,2700.0,35.0928,35.1207,35.0649,35.1207,2700.0
2011-09-16 11:55:00,50.28,50.29,50.25,50.26,8800.0,35.1138,35.1207,35.0928,35.0998,8800.0
2011-09-16 12:00:00,50.27,50.28,50.26,50.26,6100.0,35.1068,35.1138,35.0998,35.0998,6100.0
2011-09-16 12:05:00,50.29,50.31,50.29,50.29,500.0,35.1207,35.1347,35.1207,35.1207,500.0
2011-09-16 12:10:00,50.3,50.32,50.26,50.26,900.0,35.1277,35.1417,35.0998,35.0998,900.0
2011-09-16 12:15:00,50.28,50.28,50.28,50.28,100.0,35.1138,35.1138,35.1138,35.1138,100.0
2011-09-16 12:20:00,50.25,50.25,50.23,50.23,1100.0,35.0928,35.0928,35.0788,35.0788,1100.0
2011-09-16 12:25:00,50.25,50.3,50.24,50.29,2300.0,35.0928,35.1277,35.0858,35.1207,2300.0
2011-09-16 12:30:00,50.29,50.33,50.29,50.33,4300.0,35.1207,35.1487,35.1207,35.1487,4300.0
2011-09-16 12:35:00,50.32,50.4,50.32,50.39,800.0,35.1417,35.1976,35.1417,35.1906,800.0
2011-09-16 12:40:00,50.42,50.42,50.38,50.38,500.0,35.2115,35.2115,35.1836,35.1836,500.0
2011-09-16 12:45:00,50.4,50.45,50.4,50.44,4000.0,35.1976,35.2325,35.1976,35.2255,4000.0
2011-09-16 12:50:00,50.41,50.42,50.39,50.39,800.0,35.2046,35.2115,35.1906,35.1906,800.0
2011-09-16 12:55:00,50.42,50.42,50.37,50.38,2900.0,35.2115,35.2115,35.1766,35.1836,2900.0
2011-09-16 13:00:00,50.36,50.39,50.34,50.35,800.0,35.1696,35.1906,35.1557,35.1626,800.0
2011-09-16 13:05:00,50.35,50.37,50.31,50.32,10700.0,35.1626,35.1766,35.1347,35.1417,10700.0
2011-09-16 13:10:00,50.31,50.34,50.3,50.32,10200.0,35.1347,35.1557,35.1277,35.1417,10200.0
2011-09-16 13:15:00,50.33,50.37,50.31,50.31,11700.0,35.1487,35.1766,35.1347,35.1347,11700.0
2011-09-16 13:20:00,50.34,50.35,50.33,50.33,6100.0,35.1557,35.1626,35.1487,35.1487,6100.0
2011-09-16 13:25:00,50.31,50.32,50.3,50.32,500.0,35.1347,35.1417,35.1277,35.1417,500.0
2011-09-16 13:30:00,50.3,50.3,50.22,50.22,500.0,35.1277,35.1277,35.0719,35.0719,500.0
2011-09-16 13:35:00,50.22,50.22,50.15,50.2,12200.0,35.0719,35.0719,35.023,35.0579,12200.0
2011-09-16 13:40:00,50.19,50.2,50.19,50.2,700.0,35.0509,35.0579,35.0509,35.0579,700.0
2011-09-16 13:45:00,50.21,50.21,50.2,50.2,1100.0,35.0649,35.0649,35.0579,35.0579,1100.0
2011-09-16 13:50:00,50.2,50.2,50.2,50.2,100.0,35.0579,35.0579,35.0579,35.0579,100.0
2011-09-16 13:55:00,50.2,50.27,50.2,50.27,1000.0,35.0579,35.1068,35.0579,35.1068,1000.0
2011-09-16 14:00:00,50.26,50.28,50.26,50.26,800.0,35.0998,35.1138,35.0998,35.0998,800.0
2011-09-16 14:05:00,50.3,50.31,50.3,50.31,300.0,35.1277,35.1347,35.1277,35.1347,300.0
2011-09-16 14:10:00,50.31,50.32,50.27,50.27,4700.0,35.1347,35.1417,35.1068,35.1068,4700.0
2011-09-16 14:15:00,50.29,50.29,50.25,50.28,2900.0,35.1207,35.1207,35.0928,35.1138,2900.0
2011-09-16 14:20:00,50.26,50.26,50.25,50.26,9300.0,35.0998,35.0998,35.0928,35.0998,9300.0
2011-09-16 14:25:00,50.25,50.25,50.21,50.21,500.0,35.0928,35.0928,35.0649,35.0649,500.0
2011-09-16 14:30:00,50.24,50.29,50.24,50.29,3900.0,35.0858,35.1207,35.0858,35.1207,3900.0
2011-09-16 14:35:00,50.29,50.33,50.28,50.33,4800.0,35.1207,35.1487,35.1138,35.1487,4800.0
2011-09-16 14:40:00,50.33,50.33,50.27,50.31,19500.0,35.1487,35.1487,35.1068,35.1347,19500.0
2011-09-16 14:45:00,50.29,50.32,50.29,50.32,2200.0,35.1207,35.1417,35.1207,35.1417,2200.0
2011-09-16 14:50:00,50.31,50.36,50.31,50.34,1800.0,35.1347,35.1696,35.1347,35.1557,1800.0
2011-09-16 14:55:00,50.35,50.4,50.35,50.4,4800.0,35.1626,35.1976,35.1626,35.1976,4800.0
2011-09-16 15:00:00,50.4,50.4,50.33,50.34,3800.0,35.1976,35.1976,35.1487,35.1557,3800.0
2011-09-16 15:05:00,50.33,50.33,50.28,50.29,1500.0,35.1487,35.1487,35.1138,35.1207,1500.0
2011-09-16 15:10:00,50.28,50.29,50.27,50.29,700.0,35.1138,35.1207,35.1068,35.1207,700.0
2011-09-16 15:15:00,50.29,50.3,50.28,50.29,4000.0,35.1207,35.1277,35.1138,35.1207,4000.0
2011-09-16 15:20:00,50.26,50.26,50.25,50.26,900.0,35.0998,35.0998,35.0928,35.0998,900.0
2011-09-16 15:25:00,50.25,50.27,50.21,50.21,2000.0,35.0928,35.1068,35.0649,35.0649,2000.0
2011-09-16 15:30:00,50.23,50.3,50.23,50.3,600.0,35.0788,35.1277,35.0788,35.1277,600.0
2011-09-16 15:35:00,50.27,50.27,50.22,50.22,500.0,35.1068,35.1068,35.0719,35.0719,500.0
2011-09-16 15:40:00,50.25,50.33,50.25,50.33,2600.0,35.0928,35.1487,35.0928,35.1487,2600.0
2011-09-16 15:45:00,50.42,50.44,50.39,50.4,1100.0,35.2115,35.2255,35.1906,35.1976,1100.0
2011-09-16 15:50:00,50.41,50.41,50.38,50.41,900.0,35.2046,35.2046,35.1836,35.2046,900.0
2011-09-16 15:55:00,50.42,50.5,50.42,50.46,4700.0,35.2115,35.2674,35.2115,35.2395,4700.0
2011-09-19 09:30:00,49.61,49.62,49.49,49.56,25400.0,34.6459,34.6528,34.5621,34.6109,25400.0
2011-09-19 09:35:00,49.57,49.64,49.49,49.49,4600.0,34.6179,34.6668,34.5621,34.5621,4600.0
2011-09-19 09:40:00,49.5,49.53,49.47,49.49,2800.0,34.569,34.59,34.5481,34.5621,2800.0
2011-09-19 09:45:00,49.46,49.47,49.39,49.39,2300.0,34.5411,34.5481,34.4922,34.4922,2300.0
2011-09-19 09:50:00,49.36,49.37,49.36,49.37,200.0,34.4713,34.4783,34.4713,34.4783,200.0
2011-09-19 09:55:00,49.38,49.39,49.35,49.39,2300.0,34.4852,34.4922,34.4643,34.4922,2300.0
2011-09-19 10:00:00,49.37,49.45,49.35,49.43,7300.0,34.4783,34.5341,34.4643,34.5202,7300.0
2011-09-19 10:05:00,49.44,49.47,49.43,49.46,7200.0,34.5271,34.5481,34.5202,34.5411,7200.0
2011-09-19 10:10:00,49.39,49.39,49.38,49.38,1300.0,34.4922,34.4922,34.4852,34.4852,1300.0
2011-09-19 10:15:00,49.25,49.3,49.25,49.3,500.0,34.3944,34.4294,34.3944,34.4294,500.0
2011-09-19 10:20:00,49.27,49.33,49.27,49.33,400.0,34.4084,34.4503,34.4084,34.4503,400.0
2011-09-19 10:25:00,49.35,49.38,49.35,49.38,900.0,34.4643,34.4852,34.4643,34.4852,900.0
2011-09-19 10:30:00,49.4,49.41,49.36,49.36,2200.0,34.4992,34.5062,34.4713,34.4713,2200.0
2011-09-19 10:35:00,49.43,49.43,49.43,49.43,1600.0,34.5202,34.5202,34.5202,34.5202,1600.0
2011-09-19 10:40:00,49.34,49.34,49.32,49.32,1700.0,34.4573,34.4573,34.4433,34.4433,1700.0
2011-09-19 10:45:00,49.3,49.31,49.3,49.31,300.0,34.4294,34.4363,34.4294,34.4363,300.0
2011-09-19 10:50:00,49.38,49.4,49.38,49.38,500.0,34.4852,34.4992,34.4852,34.4852,500.0
2011-09-19 10:55:00,49.41,49.41,49.35,49.35,200.0,34.5062,34.5062,34.4643,34.4643,200.0
2011-09-19 11:00:00,49.32,49.42,49.32,49.41,3200.0,34.4433,34.5132,34.4433,34.5062,3200.0
2011-09-19 11:05:00,49.4,49.43,49.39,49.43,1100.0,34.4992,34.5202,34.4922,34.5202,1100.0
2011-09-19 11:10:00,49.38,49.42,49.38,49.42,1400.0,34.4852,34.5132,34.4852,34.5132,1400.0
2011-09-19 11:15:00,49.4,49.4,49.39,49.4,1000.0,34.4992,34.4992,34.4922,34.4992,1000.0
2011-09-19 11:20:00,49.45,49.48,49.45,49.47,1200.0,34.5341,34.5551,34.5341,34.5481,1200.0
2011-09-19 11:25:00,49.45,49.46,49.4,49.4,3600.0,34.5341,34.5411,34.4992,34.4992,3600.0
2011-09-19 11:30:00,49.37,49.4,49.35,49.4,2800.0,34.4783,34.4992,34.4643,34.4992,2800.0
2011-09-19 11:35:00,49.38,49.43,49.37,49.42,2000.0,34.4852,34.5202,34.4783,34.5132,2000.0
2011-09-19 11:40:00,49.44,49.48,49.43,49.47,7300.0,34.5271,34.5551,34.5202,34.5481,7300.0
2011-09-19 11:45:00,49.5,49.6,49.5,49.57,1800.0,34.569,34.6389,34.569,34.6179,1800.0
2011-09-19 11:50:00,49.55,49.56,49.55,49.56,800.0,34.604,34.6109,34.604,34.6109,800.0
2011-09-19 11:55:00,49.54,49.54,49.51,49.51,600.0,34.597,34.597,34.576,34.576,600.0
2011-09-19 12:00:00,49.52,49.55,49.52,49.55,1100.0,34.583,34.604,34.583,34.604,1100.0
2011-09-19 12:05:00,49.58,49.58,49.53,49.53,1500.0,34.6249,34.6249,34.59,34.59,1500.0
2011-09-19 12:10:00,49.5,49.5,49.5,49.5,200.0,34.569,34.569,34.569,34.569,200.0
2011-09-19 12:15:00,49.51,49.51,49.46,49.48,1600.0,34.576,34.576,34.5411,34.5551,1600.0
2011-09-19 12:20:00,49.46,49.46,49.43,49.43,6100.0,34.5411,34.5411,34.5202,34.5202,6100.0
2011-09-19 12:25:00,49.41,49.43,49.41,49.43,1900.0,34.5062,34.5202,34.5062,34.5202,1900.0
2011-09-19 12:30:00,49.43,49.43,49.41,49.41,700.0,34.5202,34.5202,34.5062,34.5062,700.0
2011-09-19 12:35:00,49.41,49.41,49.38,49.39,1900.0,34.5062,34.5062,34.4852,34.4922,1900.0
2011-09-19 12:40:00,49.4,49.41,49.39,49.41,1700.0,34.4992,34.5062,34.4922,34.5062,1700.0
2011-09-19 12:45:00,49.4,49.42,49.34,49.34,1500.0,34.4992,34.5132,34.4573,34.4573,1500.0
2011-09-19 12:50:00,49.35,49.36,49.35,49.35,700.0,34.4643,34.4713,34.4643,34.4643,700.0
2011-09-19 12:55:00,49.34,49.37,49.34,49.36,1100.0,34.4573,34.4783,34.4573,34.4713,1100.0
2011-09-19 13:00:00,49.32,49.32,49.3,49.3,900.0,34.4433,34.4433,34.4294,34.4294,900.0
2011-09-19 13:05:00,49.33,49.37,49.33,49.37,1900.0,34.4503,34.4783,34.4503,34.4783,1900.0
2011-09-19 13:10:00,49.38,49.38,49.32,49.32,2500.0,34.4852,34.4852,34.4433,34.4433,2500.0
2011-09-19 13:15:00,49.32,49.34,49.28,49.32,5400.0,34.4433,34.4573,34.4154,34.4433,5400.0
2011-09-19 13:20:00,49.31,49.34,49.31,49.33,1200.0,34.4363,34.4573,34.4363,34.4503,1200.0
2011-09-19 13:25:00,49.36,49.38,49.31,49.38,800.0,34.4713,34.4852,34.4363,34.4852,800.0
2011-09-19 13:30:00,49.38,49.38,49.35,49.36,600.0,34.4852,34.4852,34.4643,34.4713,600.0
2011-09-19 13:35:00,49.37,49.4,49.35,49.35,17700.0,34.4783,34.4992,34.4643,34.4643,17700.0
2011-09-19 13:40:00,49.39,49.41,49.39,49.41,1100.0,34.4922,34.5062,34.4922,34.5062,1100.0
2011-09-19 13:45:00,49.41,49.44,49.41,49.41,2000.0,34.5062,34.5271,34.5062,34.5062,2000.0
2011-09-19 13:50:00,49.42,49.42,49.4,49.4,2600.0,34.5132,34.5132,34.4992,34.4992,2600.0
2011-09-19 13:55:00,49.42,49.44,49.42,49.44,1100.0,34.5132,34.5271,34.5132,34.5271,1100.0
2011-09-19 14:00:00,49.38,49.38,49.36,49.36,800.0,34.4852,34.4852,34.4713,34.4713,800.0
2011-09-19 14:05:00,49.34,49.49,49.34,49.47,21400.0,34.4573,34.5621,34.4573,34.5481,21400.0
2011-09-19 14:10:00,49.46,49.54,49.45,49.52,8900.0,34.5411,34.597,34.5341,34.583,8900.0
2011-09-19 14:15:00,49.53,49.58,49.52,49.56,1200.0,34.59,34.6249,34.583,34.6109,1200.0
2011-09-19 14:20:00,49.59,49.59,49.5,49.53,2900.0,34.6319,34.6319,34.569,34.59,2900.0
2011-09-19 14:25:00,49.53,49.53,49.51,49.52,4500.0,34.59,34.59,34.576,34.583,4500.0
2011-09-19 14:30:00,49.51,49.53,49.51,49.51,900.0,34.576,34.59,34.576,34.576,900.0
2011-09-19 14:35:00,49.5,49.57,49.5,49.52,31200.0,34.569,34.6179,34.569,34.583,31200.0
2011-09-19 14:40:00,49.59,49.62,49.56,49.6,4700.0,34.6319,34.6528,34.6109,34.6389,4700.0
2011-09-19 14:45:00,49.6,49.6,49.52,49.6,25300.0,34.6389,34.6389,34.583,34.6389,25300.0
2011-09-19 14:50:00,49.61,49.65,49.55,49.58,7500.0,34.6459,34.6738,34.604,34.6249,7500.0
2011-09-19 14:55:00,49.54,49.54,49.49,49.49,1500.0,34.597,34.597,34.5621,34.5621,1500.0
2011-09-19 15:00:00,49.48,49.52,49.47,49.49,3900.0,34.5551,34.583,34.5481,34.5621,3900.0
2011-09-19 15:05:00,49.48,49.48,49.44,49.44,2300.0,34.5551,34.5551,34.5271,34.5271,2300.0
2011-09-19 15:10:00,49.45,49.65,49.45,49.63,15700.0,34.5341,34.6738,34.5341,34.6598,15700.0
2011-09-19 15:15:00,49.65,49.8,49.61,49.7,6200.0,34.6738,34.7785,34.6459,34.7087,6200.0
2011-09-19 15:20:00,49.78,49.91,49.77,49.85,9800.0,34.7646,34.8554,34.7576,34.8135,9800.0
2011-09-19 15:25:00,49.83,49.86,49.75,49.86,6400.0,34.7995,34.8204,34.7436,34.8204,6400.0
2011-09-19 15:30:00,49.89,49.95,49.89,49.93,3100.0,34.8414,34.8833,34.8414,34.8693,3100.0
2011-09-19 15:35:00,49.92,50.02,49.89,49.99,6400.0,34.8624,34.9322,34.8414,34.9112,6400.0
2011-09-19 15:40:00,49.97,50.0,49.92,49.98,10000.0,34.8973,34.9182,34.8624,34.9043,10000.0
2011-09-19 15:45:00,49.96,49.97,49.83,49.83,8400.0,34.8903,34.8973,34.7995,34.7995,8400.0
2011-09-19 15:50:00,49.86,49.9,49.82,49.82,3600.0,34.8204,34.8484,34.7925,34.7925,3600.0
2011-09-19 15:55:00,49.9,49.9,49.76,49.76,5300.0,34.8484,34.8484,34.7506,34.7506,5300.0
2011-09-20 09:30:00,50.0,50.03,49.96,49.99,15300.0,34.9182,34.9392,34.8903,34.9112,15300.0
2011-09-20 09:35:00,49.96,49.96,49.89,49.95,3200.0,34.8903,34.8903,34.8414,34.8833,3200.0
2011-09-20 09:40:00,49.88,49.88,49.81,49.83,7800.0,34.8344,34.8344,34.7855,34.7995,7800.0
2011-09-20 09:45:00,49.83,49.83,49.74,49.77,17300.0,34.7995,34.7995,34.7366,34.7576,17300.0
2011-09-20 09:50:00,49.72,49.72,49.7,49.72,1300.0,34.7227,34.7227,34.7087,34.7227,1300.0
2011-09-20 09:55:00,49.75,49.81,49.72,49.8,18800.0,34.7436,34.7855,34.7227,34.7785,18800.0
2011-09-20 10:00:00,49.78,49.9,49.78,49.87,9800.0,34.7646,34.8484,34.7646,34.8274,9800.0
2011-09-20 10:05:00,49.88,49.89,49.83,49.87,1400.0,34.8344,34.8414,34.7995,34.8274,1400.0
2011-09-20 10:10:00,49.71,49.81,49.71,49.81,10700.0,34.7157,34.7855,34.7157,34.7855,10700.0
2011-09-20 10:15:00,49.9,49.9,49.86,49.89,800.0,34.8484,34.8484,34.8204,34.8414,800.0
2011-09-20 10:20:00,49.91,49.93,49.9,49.91,7100.0,34.8554,34.8693,34.8484,34.8554,7100.0
2011-09-20 10:25:00,49.96,50.01,49.95,50.01,2500.0,34.8903,34.9252,34.8833,34.9252,2500.0
2011-09-20 10:30:00,49.98,50.01,49.98,50.0,4400.0,34.9043,34.9252,34.9043,34.9182,4400.0
2011-09-20 10:35:00,50.02,50.1,50.02,50.1,700.0,34.9322,34.9881,34.9322,34.9881,700.0
2011-09-20 10:40:00,50.14,50.23,50.14,50.2,1500.0,35.016,35.0788,35.016,35.0579,1500.0
2011-09-20 10:45:00,50.23,50.25,50.18,50.24,5400.0,35.0788,35.0928,35.0439,35.0858,5400.0
2011-09-20 10:50:00,50.23,50.23,50.23,50.23,800.0,35.0788,35.0788,35.0788,35.0788,800.0
2011-09-20 10:55:00,50.21,50.21,50.18,50.21,3800.0,35.0649,35.0649,35.0439,35.0649,3800.0
2011-09-20 11:00:00,50.26,50.35,50.26,50.35,1500.0,35.0998,35.1626,35.0998,35.1626,1500.0
2011-09-20 11:05:00,50.4,50.4,50.4,50.4,1500.0,35.1976,35.1976,35.1976,35.1976,1500.0
2011-09-20 11:10:00,50.39,50.39,50.35,50.36,700.0,35.1906,35.1906,35.1626,35.1696,700.0
2011-09-20 11:15:00,50.42,50.42,50.35,50.35,600.0,35.2115,35.2115,35.1626,35.1626,600.0
2011-09-20 11:20:00,50.32,50.32,50.31,50.31,900.0,35.1417,35.1417,35.1347,35.1347,900.0
2011-09-20 11:25:00,50.3,50.36,50.28,50.36,400.0,35.1277,35.1696,35.1138,35.1696,400.0
2011-09-20 11:30:00,50.37,50.37,50.31,50.31,1400.0,35.1766,35.1766,35.1347,35.1347,1400.0
2011-09-20 11:35:00,50.36,50.36,50.29,50.29,900.0,35.1696,35.1696,35.1207,35.1207,900.0
2011-09-20 11:40:00,50.3,50.3,50.27,50.27,1300.0,35.1277,35.1277,35.1068,35.1068,1300.0
2011-09-20 11:45:00,50.24,50.31,50.24,50.31,600.0,35.0858,35.1347,35.0858,35.1347,600.0
2011-09-20 11:50:00,50.33,50.33,50.31,50.31,900.0,35.1487,35.1487,35.1347,35.1347,900.0
2011-09-20 11:55:00,50.37,50.37,50.36,50.36,400.0,35.1766,35.1766,35.1696,35.1696,400.0
2011-09-20 12:00:00,50.34,50.34,50.28,50.31,3400.0,35.1557,35.1557,35.1138,35.1347,3400.0
2011-09-20 12:05:00,50.26,50.26,50.22,50.22,200.0,35.0998,35.0998,35.0719,35.0719,200.0
2011-09-20 12:10:00,50.2,50.22,50.2,50.22,900.0,35.0579,35.0719,35.0579,35.0719,900.0
2011-09-20 12:15:00,50.26,50.26,50.23,50.23,200.0,35.0998,35.0998,35.0788,35.0788,200.0
2011-09-20 12:20:00,50.23,50.26,50.23,50.26,32600.0,35.0788,35.0998,35.0788,35.0998,32600.0
2011-09-20 12:25:00,50.26,50.28,50.26,50.26,108100.0,35.0998,35.1138,35.0998,35.0998,108100.0
2011-09-20 12:30:00,50.24,50.24,50.24,50.24,400.0,35.0858,35.0858,35.0858,35.0858,400.0
2011-09-20 12:35:00,50.23,50.23,50.17,50.2,800.0,35.0788,35.0788,35.0369,35.0579,800.0
2011-09-20 12:40:00,50.17,50.18,50.16,50.17,6000.0,35.0369,35.0439,35.03,35.0369,6000.0
2011-09-20 12:45:00,50.22,50.22,50.2,50.2,300.0,35.0719,35.0719,35.0579,35.0579,300.0
2011-09-20 12:50:00,50.22,50.31,50.22,50.31,1800.0,35.0719,35.1347,35.0719,35.1347,1800.0
2011-09-20 12:55:00,50.36,50.36,50.32,50.32,600.0,35.1696,35.1696,35.1417,35.1417,600.0
2011-09-20 13:00:00,50.34,50.34,50.34,50.34,100.0,35.1557,35.1557,35.1557,35.1557,100.0
2011-09-20 13:05:00,50.32,50.32,50.3,50.3,2500.0,35.1417,35.1417,35.1277,35.1277,2500.0
2011-09-20 13:10:00,50.37,50.37,50.37,50.37,400.0,35.1766,35.1766,35.1766,35.1766,400.0
2011-09-20 13:15:00,50.4,50.4,50.35,50.35,1200.0,35.1976,35.1976,35.1626,35.1626,1200.0
2011-09-20 13:20:00,50.36,50.37,50.31,50.31,8000.0,35.1696,35.1766,35.1347,35.1347,8000.0
2011-09-20 13:25:00,50.35,50.38,50.35,50.38,18200.0,35.1626,35.1836,35.1626,35.1836,18200.0
2011-09-20 13:30:00,50.36,50.36,50.35,50.35,700.0,35.1696,35.1696,35.1626,35.1626,700.0
2011-09-20 13:35:00,50.35,50.36,50.35,50.36,200.0,35.1626,35.1696,35.1626,35.1696,200.0
2011-09-20 13:40:00,50.29,50.29,50.25,50.25,2100.0,35.1207,35.1207,35.0928,35.0928,2100.0
2011-09-20 13:45:00,50.25,50.25,50.24,50.24,700.0,35.0928,35.0928,35.0858,35.0858,700.0
2011-09-20 13:50:00,50.26,50.28,50.25,50.25,3500.0,35.0998,35.1138,35.0928,35.0928,3500.0
2011-09-20 13:55:00,50.27,50.27,50.27,50.27,200.0,35.1068,35.1068,35.1068,35.1068,200.0
2011-09-20 14:00:00,50.22,50.25,50.19,50.19,1200.0,35.0719,35.0928,35.0509,35.0509,1200.0
2011-09-20 14:05:00,50.28,50.31,50.28,50.31,400.0,35.1138,35.1347,35.1138,35.1347,400.0
2011-09-20 14:10:00,50.36,50.36,50.34,50.35,4000.0,35.1696,35.1696,35.1557,35.1626,4000.0
2011-09-20 14:15:00,50.36,50.38,50.35,50.35,1000.0,35.1696,35.1836,35.1626,35.1626,1000.0
2011-09-20 14:20:00,50.29,50.29,50.29,50.29,600.0,35.1207,35.1207,35.1207,35.1207,600.0
2011-09-20 14:25:00,50.32,50.34,50.32,50.34,200.0,35.1417,35.1557,35.1417,35.1557,200.0
2011-09-20 14:30:00,50.34,50.35,50.19,50.23,1200.0,35.1557,35.1626,35.0509,35.0788,1200.0
2011-09-20 14:35:00,50.17,50.24,50.17,50.21,2800.0,35.0369,35.0858,35.0369,35.0649,2800.0
2011-09-20 14:40:00,50.2,50.21,50.13,50.14,6300.0,35.0579,35.0649,35.009,35.016,6300.0
2011-09-20 14:45:00,50.15,50.19,50.13,50.18,2700.0,35.023,35.0509,35.009,35.0439,2700.0
2011-09-20 14:50:00,50.17,50.2,50.14,50.19,7500.0,35.0369,35.0579,35.016,35.0509,7500.0
2011-09-20 14:55:00,50.21,50.22,50.2,50.2,800.0,35.0649,35.0719,35.0579,35.0579,800.0
2011-09-20 15:00:00,50.19,50.24,50.1,50.1,8300.0,35.0509,35.0858,34.9881,34.9881,8300.0
2011-09-20 15:05:00,50.09,50.09,50.02,50.02,3200.0,34.9811,34.9811,34.9322,34.9322,3200.0
2011-09-20 15:10:00,50.05,50.09,50.03,50.09,7500.0,34.9531,34.9811,34.9392,34.9811,7500.0
2011-09-20 15:15:00,50.0,50.01,49.95,49.95,3600.0,34.9182,34.9252,34.8833,34.8833,3600.0
2011-09-20 15:20:00,49.95,49.95,49.91,49.91,6700.0,34.8833,34.8833,34.8554,34.8554,6700.0
2011-09-20 15:25:00,49.89,49.96,49.87,49.93,5600.0,34.8414,34.8903,34.8274,34.8693,5600.0
2011-09-20 15:30:00,49.92,49.98,49.91,49.96,2500.0,34.8624,34.9043,34.8554,34.8903,2500.0
2011-09-20 15:35:00,49.93,50.0,49.93,49.96,20200.0,34.8693,34.9182,34.8693,34.8903,20200.0
2011-09-20 15:40:00,49.96,49.98,49.84,49.86,5700.0,34.8903,34.9043,34.8065,34.8204,5700.0
2011-09-20 15:45:00,49.83,49.83,49.75,49.78,3100.0,34.7995,34.7995,34.7436,34.7646,3100.0
2011-09-20 15:50:00,49.79,49.83,49.75,49.83,4800.0,34.7716,34.7995,34.7436,34.7995,4800.0
2011-09-20 15:55:00,49.79,49.8,49.74,49.74,3900.0,34.7716,34.7785,34.7366,34.7366,3900.0
2011-09-21 09:30:00,49.8,49.8,49.63,49.71,21900.0,34.7785,34.7785,34.6598,34.7157,21900.0
2011-09-21 09:35:00,49.75,49.79,49.71,49.77,9400.0,34.7436,34.7716,34.7157,34.7576,9400.0
2011-09-21 09:40:00,49.77,49.77,49.62,49.64,5700.0,34.7576,34.7576,34.6528,34.6668,5700.0
2011-09-21 09:45:00,49.62,49.74,49.62,49.71,6400.0,34.6528,34.7366,34.6528,34.7157,6400.0
2011-09-21 09:50:00,49.64,49.72,49.62,49.72,11700.0,34.6668,34.7227,34.6528,34.7227,11700.0
2011-09-21 09:55:00,49.71,49.75,49.67,49.72,14500.0,34.7157,34.7436,34.6878,34.7227,14500.0
2011-09-21 10:00:00,49.77,49.77,49.68,49.71,2700.0,34.7576,34.7576,34.6947,34.7157,2700.0
2011-09-21 10:05:00,49.7,49.75,49.64,49.65,5900.0,34.7087,34.7436,34.6668,34.6738,5900.0
2011-09-21 10:10:00,49.65,49.67,49.57,49.57,8200.0,34.6738,34.6878,34.6179,34.6179,8200.0
2011-09-21 10:15:00,49.61,49.67,49.59,49.67,2100.0,34.6459,34.6878,34.6319,34.6878,2100.0
2011-09-21 10:20:00,49.6,49.67,49.6,49.65,600.0,34.6389,34.6878,34.6389,34.6738,600.0
2011-09-21 10:25:00,49.61,49.61,49.59,49.59,900.0,34.6459,34.6459,34.6319,34.6319,900.0
2011-09-21 10:30:00,49.61,49.61,49.55,49.59,1000.0,34.6459,34.6459,34.604,34.6319,1000.0
2011-09-21 10:35:00,49.47,49.48,49.46,49.48,4400.0,34.5481,34.5551,34.5411,34.5551,4400.0
2011-09-21 10:40:00,49.51,49.55,49.47,49.55,2400.0,34.576,34.604,34.5481,34.604,2400.0
2011-09-21 10:45:00,49.54,49.57,49.45,49.45,1700.0,34.597,34.6179,34.5341,34.5341,1700.0
2011-09-21 10:50:00,49.4,49.4,49.4,49.4,700.0,34.4992,34.4992,34.4992,34.4992,700.0
2011-09-21 10:55:00,49.35,49.41,49.34,49.41,2700.0,34.4643,34.5062,34.4573,34.5062,2700.0
2011-09-21 11:00:00,49.45,49.49,49.43,49.43,1800.0,34.5341,34.5621,34.5202,34.5202,1800.0
2011-09-21 11:05:00,49.43,49.47,49.43,49.45,1000.0,34.5202,34.5481,34.5202,34.5341,1000.0
2011-09-21 11:10:00,49.39,49.46,49.39,49.45,1700.0,34.4922,34.5411,34.4922,34.5341,1700.0
2011-09-21 11:15:00,49.43,49.43,49.36,49.39,1100.0,34.5202,34.5202,34.4713,34.4922,1100.0
2011-09-21 11:20:00,49.35,49.36,49.32,49.32,500.0,34.4643,34.4713,34.4433,34.4433,500.0
2011-09-21 11:25:00,49.43,49.43,49.43,49.43,300.0,34.5202,34.5202,34.5202,34.5202,300.0
2011-09-21 11:30:00,49.45,49.45,49.43,49.43,1200.0,34.5341,34.5341,34.5202,34.5202,1200.0
2011-09-21 11:35:00,49.48,49.51,49.48,49.5,700.0,34.5551,34.576,34.5551,34.569,700.0
2011-09-21 11:40:00,49.52,49.53,49.48,49.48,2800.0,34.583,34.59,34.5551,34.5551,2800.0
2011-09-21 11:45:00,49.48,49.52,49.48,49.52,1300.0,34.5551,34.583,34.5551,34.583,1300.0
2011-09-21 11:50:00,49.47,49.49,49.47,49.47,1500.0,34.5481,34.5621,34.5481,34.5481,1500.0
2011-09-21 11:55:00,49.49,49.49,49.42,49.44,3700.0,34.5621,34.5621,34.5132,34.5271,3700.0
2011-09-21 12:00:00,49.47,49.47,49.47,49.47,900.0,34.5481,34.5481,34.5481,34.5481,900.0
2011-09-21 12:05:00,49.45,49.45,49.4,49.41,1900.0,34.5341,34.5341,34.4992,34.5062,1900.0
2011-09-21 12:10:00,49.37,49.38,49.37,49.38,4100.0,34.4783,34.4852,34.4783,34.4852,4100.0
2011-09-21 12:15:00,49.44,49.44,49.44,49.44,300.0,34.5271,34.5271,34.5271,34.5271,300.0
2011-09-21 12:20:00,49.4,49.45,49.4,49.45,2400.0,34.4992,34.5341,34.4992,34.5341,2400.0
2011-09-21 12:25:00,49.41,49.41,49.22,49.27,16800.0,34.5062,34.5062,34.3735,34.4084,16800.0
2011-09-21 12:30:00,49.24,49.28,49.24,49.28,1600.0,34.3875,34.4154,34.3875,34.4154,1600.0
2011-09-21 12:35:00,49.3,49.3,49.29,49.29,400.0,34.4294,34.4294,34.4224,34.4224,400.0
2011-09-21 12:40:00,49.41,49.41,49.36,49.36,600.0,34.5062,34.5062,34.4713,34.4713,600.0
2011-09-21 12:45:00,49.34,49.34,49.23,49.25,1400.0,34.4573,34.4573,34.3805,34.3944,1400.0
2011-09-21 12:50:00,49.21,49.21,49.14,49.2,1500.0,34.3665,34.3665,34.3176,34.3595,1500.0
2011-09-21 12:55:00,49.22,49.28,49.19,49.28,4700.0,34.3735,34.4154,34.3525,34.4154,4700.0
2011-09-21 13:00:00,49.3,49.33,49.24,49.3,2600.0,34.4294,34.4503,34.3875,34.4294,2600.0
2011-09-21 13:05:00,49.3,49.3,49.26,49.26,300.0,34.4294,34.4294,34.4014,34.4014,300.0
2011-09-21 13:10:00,49.38,49.38,49.38,49.38,700.0,34.4852,34.4852,34.4852,34.4852,700.0
2011-09-21 13:15:00,49.33,49.38,49.3,49.3,5200.0,34.4503,34.4852,34.4294,34.4294,5200.0
2011-09-21 13:20:00,49.3,49.35,49.27,49.35,4400.0,34.4294,34.4643,34.4084,34.4643,4400.0
2011-09-21 13:25:00,49.37,49.39,49.36,49.37,1600.0,34.4783,34.4922,34.4713,34.4783,1600.0
2011-09-21 13:30:00,49.38,49.41,49.32,49.33,23000.0,34.4852,34.5062,34.4433,34.4503,23000.0
2011-09-21 13:35:00,49.34,49.35,49.32,49.33,5800.0,34.4573,34.4643,34.4433,34.4503,5800.0
2011-09-21 13:40:00,49.36,49.36,49.35,49.35,1200.0,34.4713,34.4713,34.4643,34.4643,1200.0
2011-09-21 13:45:00,49.37,49.38,49.36,49.37,3200.0,34.4783,34.4852,34.4713,34.4783,3200.0
2011-09-21 13:50:00,49.36,49.36,49.36,49.36,300.0,34.4713,34.4713,34.4713,34.4713,300.0
2011-09-21 13:55:00,49.36,49.36,49.32,49.34,1900.0,34.4713,34.4713,34.4433,34.4573,1900.0
2011-09-21 14:00:00,49.3,49.34,49.3,49.34,1600.0,34.4294,34.4573,34.4294,34.4573,1600.0
2011-09-21 14:05:00,49.36,49.4,49.36,49.39,12700.0,34.4713,34.4992,34.4713,34.4922,12700.0
2011-09-21 14:10:00,49.41,49.41,49.36,49.4,1600.0,34.5062,34.5062,34.4713,34.4992,1600.0
2011-09-21 14:15:00,49.41,49.53,49.41,49.49,1000.0,34.5062,34.59,34.5062,34.5621,1000.0
2011-09-21 14:20:00,49.56,49.56,49.21,49.24,9600.0,34.6109,34.6109,34.3665,34.3875,9600.0
2011-09-21 14:25:00,49.29,49.29,49.1,49.22,3800.0,34.4224,34.4224,34.2897,34.3735,3800.0
2011-09-21 14:30:00,49.3,49.39,49.23,49.27,7700.0,34.4294,34.4922,34.3805,34.4084,7700.0
2011-09-21 14:35:00,49.18,49.18,48.89,48.89,4900.0,34.3456,34.3456,34.143,34.143,4900.0
2011-09-21 14:40:00,48.97,49.01,48.9,48.96,7400.0,34.1989,34.2268,34.15,34.1919,7400.0
2011-09-21 14:45:00,48.94,49.07,48.93,48.98,5400.0,34.178,34.2687,34.171,34.2059,5400.0
2011-09-21 14:50:00,49.1,49.14,49.07,49.07,3600.0,34.2897,34.3176,34.2687,34.2687,3600.0
2011-09-21 14:55:00,49.01,49.07,48.99,49.07,2200.0,34.2268,34.2687,34.2129,34.2687,2200.0
2011-09-21 15:00:00,48.98,49.16,48.94,49.16,4500.0,34.2059,34.3316,34.178,34.3316,4500.0
2011-09-21 15:05:00,49.15,49.18,49.06,49.15,9300.0,34.3246,34.3456,34.2618,34.3246,9300.0
2011-09-21 15:10:00,49.13,49.26,49.13,49.16,12800.0,34.3106,34.4014,34.3106,34.3316,12800.0
2011-09-21 15:15:00,49.17,49.17,49.06,49.11,3100.0,34.3386,34.3386,34.2618,34.2967,3100.0
2011-09-21 15:20:00,49.11,49.11,48.91,48.94,3200.0,34.2967,34.2967,34.157,34.178,3200.0
2011-09-21 15:25:00,48.97,48.97,48.87,48.91,9700.0,34.1989,34.1989,34.1291,34.157,9700.0
2011-09-21 15:30:00,48.94,48.94,48.74,48.74,21400.0,34.178,34.178,34.0383,34.0383,21400.0
2011-09-21 15:35:00,48.7,48.73,48.55,48.56,9200.0,34.0103,34.0313,33.9056,33.9126,9200.0
2011-09-21 15:40:00,48.55,48.56,48.49,48.56,4900.0,33.9056,33.9126,33.8637,33.9126,4900.0
2011-09-21 15:45:00,48.56,48.6,48.49,48.49,2500.0,33.9126,33.9405,33.8637,33.8637,2500.0
2011-09-21 15:50:00,48.48,48.48,48.33,48.34,11100.0,33.8567,33.8567,33.752,33.7589,11100.0
2011-09-21 15:55:00,48.3,48.31,48.13,48.13,9900.0,33.731,33.738,33.6123,33.6123,9900.0
2011-09-22 09:30:00,46.78,46.93,46.78,46.86,45400.0,32.6695,32.7742,32.6695,32.7254,45400.0
2011-09-22 09:35:00,46.85,47.01,46.85,47.01,6100.0,32.7184,32.8301,32.7184,32.8301,6100.0
2011-09-22 09:40:00,47.03,47.06,46.87,46.88,9200.0,32.8441,32.865,32.7323,32.7393,9200.0
2011-09-22 09:45:00,46.88,46.88,46.74,46.74,8500.0,32.7393,32.7393,32.6416,32.6416,8500.0
2011-09-22 09:50:00,46.73,46.83,46.7,46.81,13600.0,32.6346,32.7044,32.6136,32.6904,13600.0
2011-09-22 09:55:00,46.78,46.78,46.67,46.67,5400.0,32.6695,32.6695,32.5927,32.5927,5400.0
2011-09-22 10:00:00,46.66,46.83,46.65,46.81,63200.0,32.5857,32.7044,32.5787,32.6904,63200.0
2011-09-22 10:05:00,46.81,46.97,46.77,46.97,17000.0,32.6904,32.8022,32.6625,32.8022,17000.0
2011-09-22 10:10:00,46.98,47.04,46.94,46.98,5900.0,32.8092,32.8511,32.7812,32.8092,5900.0
2011-09-22 10:15:00,46.97,47.04,46.9,47.01,11200.0,32.8022,32.8511,32.7533,32.8301,11200.0
2011-09-22 10:20:00,47.03,47.18,47.03,47.03,17200.0,32.8441,32.9488,32.8441,32.8441,17200.0
2011-09-22 10:25:00,47.02,47.05,46.92,46.95,23800.0,32.8371,32.858,32.7673,32.7882,23800.0
2011-09-22 10:30:00,46.95,47.08,46.95,47.04,8500.0,32.7882,32.879,32.7882,32.8511,8500.0
2011-09-22 10:35:00,47.09,47.09,46.98,46.98,6200.0,32.886,32.886,32.8092,32.8092,6200.0
2011-09-22 10:40:00,46.96,47.02,46.95,46.99,5500.0,32.7952,32.8371,32.7882,32.8161,5500.0
2011-09-22 10:45:00,47.08,47.08,46.99,47.02,13900.0,32.879,32.879,32.8161,32.8371,13900.0
2011-09-22 10:50:00,47.03,47.03,46.81,46.84,9600.0,32.8441,32.8441,32.6904,32.7114,9600.0
2011-09-22 10:55:00,46.83,46.92,46.75,46.75,4300.0,32.7044,32.7673,32.6485,32.6485,4300.0
2011-09-22 11:00:00,46.77,46.86,46.75,46.79,6900.0,32.6625,32.7254,32.6485,32.6765,6900.0
2011-09-22 11:05:00,46.78,46.8,46.68,46.7,27500.0,32.6695,32.6835,32.5997,32.6136,27500.0
2011-09-22 11:10:00,46.71,46.77,46.68,46.68,5900.0,32.6206,32.6625,32.5997,32.5997,5900.0
2011-09-22 11:15:00,46.67,46.73,46.61,46.73,3300.0,32.5927,32.6346,32.5508,32.6346,3300.0
2011-09-22 11:20:00,46.71,46.76,46.67,46.74,2800.0,32.6206,32.6555,32.5927,32.6416,2800.0
2011-09-22 11:25:00,46.72,46.72,46.64,46.66,10200.0,32.6276,32.6276,32.5717,32.5857,10200.0
2011-09-22 11:30:00,46.66,46.77,46.64,46.73,10100.0,32.5857,32.6625,32.5717,32.6346,10100.0
2011-09-22 11:35:00,46.77,46.82,46.73,46.76,4500.0,32.6625,32.6974,32.6346,32.6555,4500.0
2011-09-22 11:40:00,46.75,46.75,46.65,46.72,32300.0,32.6485,32.6485,32.5787,32.6276,32300.0
2011-09-22 11:45:00,46.76,46.76,46.66,46.66,2500.0,32.6555,32.6555,32.5857,32.5857,2500.0
2011-09-22 11:50:00,46.68,46.72,46.6,46.6,3300.0,32.5997,32.6276,32.5438,32.5438,3300.0
2011-09-22 11:55:00,46.62,46.63,46.55,46.55,6300.0,32.5577,32.5647,32.5089,32.5089,6300.0
2011-09-22 12:00:00,46.54,46.58,46.41,46.41,7300.0,32.5019,32.5298,32.4111,32.4111,7300.0
2011-09-22 12:05:00,46.44,46.52,46.39,46.47,2200.0,32.432,32.4879,32.3971,32.453,2200.0
2011-09-22 12:10:00,46.51,46.54,46.5,46.5,2100.0,32.4809,32.5019,32.4739,32.4739,2100.0
2011-09-22 12:15:00,46.48,46.49,46.43,46.49,2200.0,32.46,32.467,32.4251,32.467,2200.0
2011-09-22 12:20:00,46.47,46.52,46.41,46.52,2900.0,32.453,32.4879,32.4111,32.4879,2900.0
2011-09-22 12:25:00,46.5,46.58,46.5,46.54,2400.0,32.4739,32.5298,32.4739,32.5019,2400.0
2011-09-22 12:30:00,46.59,46.59,46.56,46.56,500.0,32.5368,32.5368,32.5158,32.5158,500.0
2011-09-22 12:35:00,46.54,46.61,46.54,46.61,11300.0,32.5019,32.5508,32.5019,32.5508,11300.0
2011-09-22 12:40:00,46.64,46.67,46.63,46.66,3700.0,32.5717,32.5927,32.5647,32.5857,3700.0
2011-09-22 12:45:00,46.67,46.7,46.63,46.7,4900.0,32.5927,32.6136,32.5647,32.6136,4900.0
2011-09-22 12:50:00,46.78,46.8,46.73,46.8,2300.0,32.6695,32.6835,32.6346,32.6835,2300.0
2011-09-22 12:55:00,46.8,46.8,46.76,46.79,1700.0,32.6835,32.6835,32.6555,32.6765,1700.0
2011-09-22 13:00:00,46.81,46.81,46.71,46.73,1200.0,32.6904,32.6904,32.6206,32.6346,1200.0
2011-09-22 13:05:00,46.71,46.71,46.58,46.58,7100.0,32.6206,32.6206,32.5298,32.5298,7100.0
2011-09-22 13:10:00,46.61,46.63,46.59,46.61,8000.0,32.5508,32.5647,32.5368,32.5508,8000.0
2011-09-22 13:15:00,46.57,46.58,46.56,46.57,2600.0,32.5228,32.5298,32.5158,32.5228,2600.0
2011-09-22 13:20:00,46.57,46.57,46.45,46.46,43600.0,32.5228,32.5228,32.439,32.446,43600.0
2011-09-22 13:25:00,46.45,46.55,46.41,46.5,14500.0,32.439,32.5089,32.4111,32.4739,14500.0
2011-09-22 13:30:00,46.49,46.54,46.45,46.54,4500.0,32.467,32.5019,32.439,32.5019,4500.0
2011-09-22 13:35:00,46.54,46.54,46.4,46.41,5000.0,32.5019,32.5019,32.4041,32.4111,5000.0
2011-09-22 13:40:00,46.45,46.56,46.44,46.5,15400.0,32.439,32.5158,32.432,32.4739,15400.0
2011-09-22 13:45:00,46.44,46.47,46.4,46.47,1400.0,32.432,32.453,32.4041,32.453,1400.0
2011-09-22 13:50:00,46.46,46.47,46.38,46.38,5100.0,32.446,32.453,32.3901,32.3901,5100.0
2011-09-22 13:55:00,46.39,46.41,46.23,46.23,15400.0,32.3971,32.4111,32.2854,32.2854,15400.0
2011-09-22 14:00:00,46.23,46.29,46.19,46.23,7700.0,32.2854,32.3273,32.2575,32.2854,7700.0
2011-09-22 14:05:00,46.19,46.31,46.19,46.31,4700.0,32.2575,32.3413,32.2575,32.3413,4700.0
2011-09-22 14:10:00,46.31,46.4,46.27,46.37,19700.0,32.3413,32.4041,32.3133,32.3832,19700.0
2011-09-22 14:15:00,46.36,46.36,46.21,46.26,6900.0,32.3762,32.3762,32.2714,32.3063,6900.0
2011-09-22 14:20:00,46.29,46.8,46.27,46.66,15300.0,32.3273,32.6835,32.3133,32.5857,15300.0
2011-09-22 14:25:00,46.67,46.77,46.48,46.65,20600.0,32.5927,32.6625,32.46,32.5787,20600.0
2011-09-22 14:30:00,46.62,46.62,46.4,46.43,3800.0,32.5577,32.5577,32.4041,32.4251,3800.0
2011-09-22 14:35:00,46.48,46.55,46.35,46.37,8600.0,32.46,32.5089,32.3692,32.3832,8600.0
2011-09-22 14:40:00,46.37,46.6,46.36,46.56,5300.0,32.3832,32.5438,32.3762,32.5158,5300.0
2011-09-22 14:45:00,46.57,46.59,46.5,46.51,4300.0,32.5228,32.5368,32.4739,32.4809,4300.0
2011-09-22 14:50:00,46.5,46.51,46.43,46.47,41200.0,32.4739,32.4809,32.4251,32.453,41200.0
2011-09-22 14:55:00,46.51,46.51,46.32,46.32,5300.0,32.4809,32.4809,32.3482,32.3482,5300.0
2011-09-22 15:00:00,46.3,46.3,46.18,46.18,13900.0,32.3343,32.3343,32.2505,32.2505,13900.0
2011-09-22 15:05:00,46.2,46.29,46.17,46.29,1900.0,32.2644,32.3273,32.2435,32.3273,1900.0
2011-09-22 15:10:00,46.32,46.38,46.28,46.28,6100.0,32.3482,32.3901,32.3203,32.3203,6100.0
2011-09-22 15:15:00,46.28,46.34,46.27,46.29,7900.0,32.3203,32.3622,32.3133,32.3273,7900.0
2011-09-22 15:20:00,46.27,46.27,46.03,46.04,10300.0,32.3133,32.3133,32.1457,32.1527,10300.0
2011-09-22 15:25:00,46.08,46.18,46.07,46.18,5500.0,32.1806,32.2505,32.1736,32.2505,5500.0
2011-09-22 15:30:00,46.22,46.4,46.18,46.27,38400.0,32.2784,32.4041,32.2505,32.3133,38400.0
2011-09-22 15:35:00,46.29,46.45,46.17,46.45,25700.0,32.3273,32.439,32.2435,32.439,25700.0
2011-09-22 15:40:00,46.5,46.57,46.35,46.39,20900.0,32.4739,32.5228,32.3692,32.3971,20900.0
2011-09-22 15:45:00,46.37,46.74,46.33,46.68,12400.0,32.3832,32.6416,32.3552,32.5997,12400.0
2011-09-22 15:50:00,46.67,46.67,46.5,46.54,8800.0,32.5927,32.5927,32.4739,32.5019,8800.0
2011-09-22 15:55:00,46.55,46.83,46.55,46.68,7600.0,32.5089,32.7044,32.5089,32.5997,7600.0
2011-09-23 09:30:00,46.05,46.27,45.94,46.27,29200.0,32.4069,32.5617,32.3294,32.5617,29200.0
2011-09-23 09:35:00,46.29,46.32,46.12,46.16,8300.0,32.5757,32.5969,32.4561,32.4843,8300.0
2011-09-23 09:40:00,46.14,46.28,46.08,46.26,22700.0,32.4702,32.5687,32.428,32.5546,22700.0
2011-09-23 09:45:00,46.25,46.42,46.25,46.3,18500.0,32.5476,32.6672,32.5476,32.5828,18500.0
2011-09-23 09:50:00,46.26,46.36,46.26,46.36,2500.0,32.5546,32.625,32.5546,32.625,2500.0
2011-09-23 09:55:00,46.54,46.57,46.44,46.44,20700.0,32.7517,32.7728,32.6813,32.6813,20700.0
2011-09-23 10:00:00,46.43,46.5,46.3,46.33,8500.0,32.6743,32.7235,32.5828,32.6039,8500.0
2011-09-23 10:05:00,46.31,46.35,46.23,46.34,12000.0,32.5898,32.618,32.5335,32.6109,12000.0
2011-09-23 10:10:00,46.35,46.4,46.2,46.2,5200.0,32.618,32.6532,32.5124,32.5124,5200.0
2011-09-23 10:15:00,46.25,46.26,46.15,46.15,6000.0,32.5476,32.5546,32.4772,32.4772,6000.0
2011-09-23 10:20:00,46.1,46.11,46.08,46.09,2600.0,32.442,32.4491,32.428,32.435,2600.0
2011-09-23 10:25:00,46.14,46.26,46.14,46.26,5800.0,32.4702,32.5546,32.4702,32.5546,5800.0
2011-09-23 10:30:00,46.29,46.37,46.29,46.31,2200.0,32.5757,32.632,32.5757,32.5898,2200.0
2011-09-23 10:35:00,46.3,46.38,46.3,46.37,1600.0,32.5828,32.6391,32.5828,32.632,1600.0
2011-09-23 10:40:00,46.31,46.33,46.24,46.33,4200.0,32.5898,32.6039,32.5406,32.6039,4200.0
2011-09-23 10:45:00,46.39,46.58,46.37,46.58,2300.0,32.6461,32.7798,32.632,32.7798,2300.0
2011-09-23 10:50:00,46.57,46.58,46.57,46.57,1000.0,32.7728,32.7798,32.7728,32.7728,1000.0
2011-09-23 10:55:00,46.59,46.62,46.54,46.57,28600.0,32.7869,32.808,32.7517,32.7728,28600.0
2011-09-23 11:00:00,46.54,46.54,46.49,46.49,19500.0,32.7517,32.7517,32.7165,32.7165,19500.0
2011-09-23 11:05:00,46.52,46.65,46.52,46.65,1800.0,32.7376,32.8291,32.7376,32.8291,1800.0
2011-09-23 11:10:00,46.7,46.7,46.59,46.59,10800.0,32.8643,32.8643,32.7869,32.7869,10800.0
2011-09-23 11:15:00,46.6,46.66,46.57,46.65,9000.0,32.7939,32.8361,32.7728,32.8291,9000.0
2011-09-23 11:20:00,46.66,46.77,46.66,46.73,3400.0,32.8361,32.9135,32.8361,32.8854,3400.0
2011-09-23 11:25:00,46.73,46.74,46.65,46.65,1900.0,32.8854,32.8924,32.8291,32.8291,1900.0
2011-09-23 11:30:00,46.63,46.63,46.55,46.6,9000.0,32.815,32.815,32.7587,32.7939,9000.0
2011-09-23 11:35:00,46.6,46.6,46.47,46.5,9000.0,32.7939,32.7939,32.7024,32.7235,9000.0
2011-09-23 11:40:00,46.5,46.54,46.48,46.54,3500.0,32.7235,32.7517,32.7095,32.7517,3500.0
2011-09-23 11:45:00,46.48,46.49,46.46,46.48,1600.0,32.7095,32.7165,32.6954,32.7095,1600.0
2011-09-23 11:50:00,46.44,46.49,46.41,46.49,2600.0,32.6813,32.7165,32.6602,32.7165,2600.0
2011-09-23 11:55:00,46.44,46.45,46.43,46.44,1000.0,32.6813,32.6883,32.6743,32.6813,1000.0
2011-09-23 12:00:00,46.55,46.55,46.44,46.45,8600.0,32.7587,32.7587,32.6813,32.6883,8600.0
2011-09-23 12:05:00,46.48,46.59,46.48,46.59,7400.0,32.7095,32.7869,32.7095,32.7869,7400.0
2011-09-23 12:10:00,46.56,46.56,46.55,46.56,2500.0,32.7658,32.7658,32.7587,32.7658,2500.0
2011-09-23 12:15:00,46.55,46.64,46.55,46.64,3100.0,32.7587,32.8221,32.7587,32.8221,3100.0
2011-09-23 12:20:00,46.64,46.64,46.6,46.63,2100.0,32.8221,32.8221,32.7939,32.815,2100.0
2011-09-23 12:25:00,46.57,46.57,46.48,46.48,1200.0,32.7728,32.7728,32.7095,32.7095,1200.0
2011-09-23 12:30:00,46.53,46.58,46.53,46.58,1300.0,32.7446,32.7798,32.7446,32.7798,1300.0
2011-09-23 12:35:00,46.58,46.58,46.58,46.58,500.0,32.7798,32.7798,32.7798,32.7798,500.0
2011-09-23 12:40:00,46.43,46.43,46.34,46.36,2100.0,32.6743,32.6743,32.6109,32.625,2100.0
2011-09-23 12:45:00,46.45,46.62,46.45,46.54,4200.0,32.6883,32.808,32.6883,32.7517,4200.0
2011-09-23 12:50:00,46.52,46.63,46.52,46.59,2000.0,32.7376,32.815,32.7376,32.7869,2000.0
2011-09-23 12:55:00,46.54,46.54,46.46,46.46,3200.0,32.7517,32.7517,32.6954,32.6954,3200.0
2011-09-23 13:00:00,46.46,46.49,46.42,46.49,8700.0,32.6954,32.7165,32.6672,32.7165,8700.0
2011-09-23 13:05:00,46.35,46.35,46.31,46.35,2600.0,32.618,32.618,32.5898,32.618,2600.0
2011-09-23 13:10:00,46.44,46.48,46.44,46.48,3600.0,32.6813,32.7095,32.6813,32.7095,3600.0
2011-09-23 13:15:00,46.41,46.43,46.38,46.38,400.0,32.6602,32.6743,32.6391,32.6391,400.0
2011-09-23 13:20:00,46.38,46.41,46.38,46.4,5000.0,32.6391,32.6602,32.6391,32.6532,5000.0
2011-09-23 13:25:00,46.4,46.42,46.4,46.42,200.0,32.6532,32.6672,32.6532,32.6672,200.0
2011-09-23 13:30:00,46.39,46.62,46.38,46.44,15100.0,32.6461,32.808,32.6391,32.6813,15100.0
2011-09-23 13:35:00,46.51,46.51,46.49,46.49,1800.0,32.7306,32.7306,32.7165,32.7165,1800.0
2011-09-23 13:40:00,46.45,46.66,46.45,46.66,4600.0,32.6883,32.8361,32.6883,32.8361,4600.0
2011-09-23 13:45:00,46.65,46.72,46.62,46.72,4400.0,32.8291,32.8784,32.808,32.8784,4400.0
2011-09-23 13:50:00,46.75,46.75,46.72,46.72,500.0,32.8995,32.8995,32.8784,32.8784,500.0
2011-09-23 13:55:00,46.71,46.75,46.67,46.75,9300.0,32.8713,32.8995,32.8432,32.8995,9300.0
2011-09-23 14:00:00,46.82,46.82,46.79,46.81,16500.0,32.9487,32.9487,32.9276,32.9417,16500.0
2011-09-23 14:05:00,46.78,46.78,46.7,46.72,1300.0,32.9206,32.9206,32.8643,32.8784,1300.0
2011-09-23 14:10:00,46.66,46.69,46.59,46.59,8500.0,32.8361,32.8572,32.7869,32.7869,8500.0
2011-09-23 14:15:00,46.58,46.63,46.57,46.57,5300.0,32.7798,32.815,32.7728,32.7728,5300.0
2011-09-23 14:20:00,46.57,46.6,46.47,46.49,6900.0,32.7728,32.7939,32.7024,32.7165,6900.0
2011-09-23 14:25:00,46.47,46.47,46.41,46.41,43300.0,32.7024,32.7024,32.6602,32.6602,43300.0
2011-09-23 14:30:00,46.46,46.5,46.46,46.47,400.0,32.6954,32.7235,32.6954,32.7024,400.0
2011-09-23 14:35:00,46.48,46.51,46.45,46.46,1100.0,32.7095,32.7306,32.6883,32.6954,1100.0
2011-09-23 14:40:00,46.52,46.53,46.49,46.49,6900.0,32.7376,32.7446,32.7165,32.7165,6900.0
2011-09-23 14:45:00,46.5,46.5,46.37,46.37,22600.0,32.7235,32.7235,32.632,32.632,22600.0
2011-09-23 14:50:00,46.34,46.39,46.3,46.37,9300.0,32.6109,32.6461,32.5828,32.632,9300.0
2011-09-23 14:55:00,46.42,46.42,46.33,46.33,4800.0,32.6672,32.6672,32.6039,32.6039,4800.0
2011-09-23 15:00:00,46.34,46.46,46.34,46.42,12700.0,32.6109,32.6954,32.6109,32.6672,12700.0
2011-09-23 15:05:00,46.4,46.46,46.38,46.43,2400.0,32.6532,32.6954,32.6391,32.6743,2400.0
2011-09-23 15:10:00,46.41,46.54,46.4,46.54,9900.0,32.6602,32.7517,32.6532,32.7517,9900.0
2011-09-23 15:15:00,46.57,46.58,46.48,46.52,13200.0,32.7728,32.7798,32.7095,32.7376,13200.0
2011-09-23 15:20:00,46.52,46.57,46.5,46.54,3300.0,32.7376,32.7728,32.7235,32.7517,3300.0
2011-09-23 15:25:00,46.58,46.63,46.53,46.63,4500.0,32.7798,32.815,32.7446,32.815,4500.0
2011-09-23 15:30:00,46.65,46.66,46.56,46.56,3500.0,32.8291,32.8361,32.7658,32.7658,3500.0
2011-09-23 15:35:00,46.59,46.65,46.59,46.63,400.0,32.7869,32.8291,32.7869,32.815,400.0
2011-09-23 15:40:00,46.68,46.68,46.55,46.58,6200.0,32.8502,32.8502,32.7587,32.7798,6200.0
2011-09-23 15:45:00,46.51,46.59,46.48,46.5,18300.0,32.7306,32.7869,32.7095,32.7235,18300.0
2011-09-23 15:50:00,46.5,46.54,46.44,46.54,15800.0,32.7235,32.7517,32.6813,32.7517,15800.0
2011-09-23 15:55:00,46.51,46.6,46.51,46.6,4300.0,32.7306,32.7939,32.7306,32.7939,4300.0
2011-09-26 09:30:00,47.01,47.11,47.01,47.07,15500.0,33.0824,33.1528,33.0824,33.1247,15500.0
2011-09-26 09:35:00,47.02,47.04,46.95,46.95,11100.0,33.0895,33.1035,33.0402,33.0402,11100.0
2011-09-26 09:40:00,46.91,47.02,46.9,47.0,8900.0,33.0121,33.0895,33.005,33.0754,8900.0
2011-09-26 09:45:00,47.03,47.03,46.93,46.99,5500.0,33.0965,33.0965,33.0261,33.0684,5500.0
2011-09-26 09:50:00,47.03,47.03,46.87,46.94,1600.0,33.0965,33.0965,32.9839,33.0332,1600.0
2011-09-26 09:55:00,46.87,46.89,46.8,46.82,44000.0,32.9839,32.998,32.9347,32.9487,44000.0
2011-09-26 10:00:00,46.85,46.87,46.74,46.81,33400.0,32.9698,32.9839,32.8924,32.9417,33400.0
2011-09-26 10:05:00,46.83,46.83,46.68,46.68,12200.0,32.9558,32.9558,32.8502,32.8502,12200.0
2011-09-26 10:10:00,46.62,46.64,46.56,46.6,9100.0,32.808,32.8221,32.7658,32.7939,9100.0
2011-09-26 10:15:00,46.52,46.61,46.51,46.61,2000.0,32.7376,32.8009,32.7306,32.8009,2000.0
2011-09-26 10:20:00,46.61,46.74,46.58,46.73,8100.0,32.8009,32.8924,32.7798,32.8854,8100.0
2011-09-26 10:25:00,46.74,46.78,46.72,46.76,11700.0,32.8924,32.9206,32.8784,32.9065,11700.0
2011-09-26 10:30:00,46.81,46.81,46.71,46.71,6200.0,32.9417,32.9417,32.8713,32.8713,6200.0
2011-09-26 10:35:00,46.68,46.68,46.57,46.63,3600.0,32.8502,32.8502,32.7728,32.815,3600.0
2011-09-26 10:40:00,46.6,46.77,46.56,46.77,3200.0,32.7939,32.9135,32.7658,32.9135,3200.0
2011-09-26 10:45:00,46.77,46.79,46.67,46.67,6800.0,32.9135,32.9276,32.8432,32.8432,6800.0
2011-09-26 10:50:00,46.67,46.91,46.64,46.91,7500.0,32.8432,33.0121,32.8221,33.0121,7500.0
2011-09-26 10:55:00,46.93,46.97,46.85,46.91,17600.0,33.0261,33.0543,32.9698,33.0121,17600.0
2011-09-26 11:00:00,46.94,47.0,46.89,47.0,800.0,33.0332,33.0754,32.998,33.0754,800.0
2011-09-26 11:05:00,47.01,47.06,46.96,47.06,1700.0,33.0824,33.1176,33.0472,33.1176,1700.0
2011-09-26 11:10:00,46.98,47.04,46.96,47.04,500.0,33.0613,33.1035,33.0472,33.1035,500.0
2011-09-26 11:15:00,47.01,47.09,47.01,47.09,400.0,33.0824,33.1387,33.0824,33.1387,400.0
2011-09-26 11:20:00,47.06,47.11,47.04,47.08,3700.0,33.1176,33.1528,33.1035,33.1317,3700.0
2011-09-26 11:25:00,47.13,47.13,47.06,47.06,900.0,33.1669,33.1669,33.1176,33.1176,900.0
2011-09-26 11:30:00,47.03,47.08,47.03,47.08,1300.0,33.0965,33.1317,33.0965,33.1317,1300.0
2011-09-26 11:35:00,47.12,47.12,47.06,47.06,200.0,33.1598,33.1598,33.1176,33.1176,200.0
2011-09-26 11:40:00,47.22,47.3,47.22,47.29,1600.0,33.2302,33.2865,33.2302,33.2795,1600.0
2011-09-26 11:45:00,47.27,47.27,47.24,47.25,1400.0,33.2654,33.2654,33.2443,33.2513,1400.0
2011-09-26 11:50:00,47.25,47.26,47.16,47.21,3700.0,33.2513,33.2584,33.188,33.2232,3700.0
2011-09-26 11:55:00,47.25,47.27,47.25,47.27,800.0,33.2513,33.2654,33.2513,33.2654,800.0
2011-09-26 12:00:00,47.29,47.29,47.16,47.16,2200.0,33.2795,33.2795,33.188,33.188,2200.0
2011-09-26 12:05:00,47.16,47.16,47.16,47.16,0.0,33.188,33.188,33.188,33.188,0.0
2011-09-26 12:10:00,47.1,47.11,47.1,47.11,300.0,33.1458,33.1528,33.1458,33.1528,300.0
2011-09-26 12:15:00,47.08,47.13,47.07,47.13,3800.0,33.1317,33.1669,33.1247,33.1669,3800.0
2011-09-26 12:20:00,47.23,47.23,47.23,47.23,100.0,33.2373,33.2373,33.2373,33.2373,100.0
2011-09-26 12:25:00,47.11,47.11,47.11,47.11,800.0,33.1528,33.1528,33.1528,33.1528,800.0
2011-09-26 12:30:00,47.15,47.2,47.12,47.2,1400.0,33.181,33.2161,33.1598,33.2161,1400.0
2011-09-26 12:35:00,47.14,47.18,47.14,47.18,400.0,33.1739,33.2021,33.1739,33.2021,400.0
2011-09-26 12:40:00,47.15,47.18,47.05,47.05,3700.0,33.181,33.2021,33.1106,33.1106,3700.0
2011-09-26 12:45:00,47.05,47.05,47.05,47.05,0.0,33.1106,33.1106,33.1106,33.1106,0.0
2011-09-26 12:50:00,46.96,46.97,46.95,46.97,4100.0,33.0472,33.0543,33.0402,33.0543,4100.0
2011-09-26 12:55:00,46.96,47.04,46.96,47.02,7400.0,33.0472,33.1035,33.0472,33.0895,7400.0
2011-09-26 13:00:00,47.02,47.02,46.89,46.93,4000.0,33.0895,33.0895,32.998,33.0261,4000.0
2011-09-26 13:05:00,46.92,46.93,46.92,46.93,300.0,33.0191,33.0261,33.0191,33.0261,300.0
2011-09-26 13:10:00,46.91,46.94,46.82,46.82,2200.0,33.0121,33.0332,32.9487,32.9487,2200.0
2011-09-26 13:15:00,46.88,46.88,46.85,46.85,500.0,32.9909,32.9909,32.9698,32.9698,500.0
2011-09-26 13:20:00,46.93,46.96,46.92,46.96,2600.0,33.0261,33.0472,33.0191,33.0472,2600.0
2011-09-26 13:25:00,46.93,46.94,46.9,46.91,1900.0,33.0261,33.0332,33.005,33.0121,1900.0
2011-09-26 13:30:00,46.89,46.99,46.89,46.9,2000.0,32.998,33.0684,32.998,33.005,2000.0
2011-09-26 13:35:00,46.83,46.88,46.83,46.87,1000.0,32.9558,32.9909,32.9558,32.9839,1000.0
2011-09-26 13:40:00,46.9,46.94,46.83,46.85,21700.0,33.005,33.0332,32.9558,32.9698,21700.0
2011-09-26 13:45:00,46.94,46.94,46.92,46.92,700.0,33.0332,33.0332,33.0191,33.0191,700.0
2011-09-26 13:50:00,46.89,46.98,46.87,46.97,21900.0,32.998,33.0613,32.9839,33.0543,21900.0
2011-09-26 13:55:00,46.98,47.0,46.98,46.98,700.0,33.0613,33.0754,33.0613,33.0613,700.0
2011-09-26 14:00:00,46.97,47.2,46.97,47.18,7200.0,33.0543,33.2161,33.0543,33.2021,7200.0
2011-09-26 14:05:00,47.18,47.2,47.13,47.2,16500.0,33.2021,33.2161,33.1669,33.2161,16500.0
2011-09-26 14:10:00,47.12,47.12,47.08,47.08,1100.0,33.1598,33.1598,33.1317,33.1317,1100.0
2011-09-26 14:15:00,47.05,47.08,47.0,47.06,3600.0,33.1106,33.1317,33.0754,33.1176,3600.0
2011-09-26 14:20:00,47.06,47.14,47.02,47.14,4200.0,33.1176,33.1739,33.0895,33.1739,4200.0
2011-09-26 14:25:00,47.08,47.13,47.08,47.11,12100.0,33.1317,33.1669,33.1317,33.1528,12100.0
2011-09-26 14:30:00,47.11,47.23,47.09,47.23,2200.0,33.1528,33.2373,33.1387,33.2373,2200.0
2011-09-26 14:35:00,47.25,47.25,47.2,47.2,1200.0,33.2513,33.2513,33.2161,33.2161,1200.0
2011-09-26 14:40:00,47.26,47.26,47.22,47.22,3200.0,33.2584,33.2584,33.2302,33.2302,3200.0
2011-09-26 14:45:00,47.24,47.25,47.2,47.2,3200.0,33.2443,33.2513,33.2161,33.2161,3200.0
2011-09-26 14:50:00,47.13,47.17,47.11,47.14,8000.0,33.1669,33.195,33.1528,33.1739,8000.0
2011-09-26 14:55:00,47.16,47.26,47.16,47.26,4600.0,33.188,33.2584,33.188,33.2584,4600.0
2011-09-26 15:00:00,47.28,47.41,47.28,47.41,16100.0,33.2724,33.3639,33.2724,33.3639,16100.0
2011-09-26 15:05:00,47.35,47.35,47.31,47.32,4300.0,33.3217,33.3217,33.2936,33.3006,4300.0
2011-09-26 15:10:00,47.33,47.41,47.31,47.41,1600.0,33.3076,33.3639,33.2936,33.3639,1600.0
2011-09-26 15:15:00,47.38,47.47,47.38,47.45,5100.0,33.3428,33.4062,33.3428,33.3921,5100.0
2011-09-26 15:20:00,47.46,47.46,47.4,47.43,15500.0,33.3991,33.3991,33.3569,33.378,15500.0
2011-09-26 15:25:00,47.43,47.48,47.41,47.47,5800.0,33.378,33.4132,33.3639,33.4062,5800.0
2011-09-26 15:30:00,47.46,47.46,47.39,47.43,11100.0,33.3991,33.3991,33.3499,33.378,11100.0
2011-09-26 15:35:00,47.43,47.5,47.4,47.48,7800.0,33.378,33.4273,33.3569,33.4132,7800.0
2011-09-26 15:40:00,47.54,47.59,47.53,47.59,5800.0,33.4554,33.4906,33.4484,33.4906,5800.0
2011-09-26 15:45:00,47.63,47.69,47.6,47.66,15200.0,33.5187,33.561,33.4976,33.5399,15200.0
2011-09-26 15:50:00,47.66,47.74,47.65,47.74,17100.0,33.5399,33.5962,33.5328,33.5962,17100.0
2011-09-26 15:55:00,47.74,47.83,47.73,47.78,10500.0,33.5962,33.6595,33.5891,33.6243,10500.0
2011-09-27 09:30:00,48.76,48.84,48.76,48.77,12500.0,34.314,34.3703,34.314,34.321,12500.0
2011-09-27 09:35:00,48.77,48.82,48.75,48.81,4500.0,34.321,34.3562,34.3069,34.3492,4500.0
2011-09-27 09:40:00,48.83,48.84,48.73,48.73,1800.0,34.3632,34.3703,34.2929,34.2929,1800.0
2011-09-27 09:45:00,48.72,48.79,48.72,48.79,9200.0,34.2858,34.3351,34.2858,34.3351,9200.0
2011-09-27 09:50:00,48.81,48.96,48.81,48.92,19300.0,34.3492,34.4547,34.3492,34.4266,19300.0
2011-09-27 09:55:00,48.93,48.96,48.88,48.95,4300.0,34.4336,34.4547,34.3984,34.4477,4300.0
2011-09-27 10:00:00,48.94,49.03,48.8,48.8,7700.0,34.4406,34.504,34.3421,34.3421,7700.0
2011-09-27 10:05:00,48.82,48.87,48.8,48.87,2300.0,34.3562,34.3914,34.3421,34.3914,2300.0
2011-09-27 10:10:00,48.82,48.95,48.81,48.83,2900.0,34.3562,34.4477,34.3492,34.3632,2900.0
2011-09-27 10:15:00,48.83,48.9,48.77,48.8,23600.0,34.3632,34.4125,34.321,34.3421,23600.0
2011-09-27 10:20:00,48.83,48.88,48.78,48.88,1600.0,34.3632,34.3984,34.328,34.3984,1600.0
2011-09-27 10:25:00,48.89,48.96,48.89,48.94,13100.0,34.4054,34.4547,34.4054,34.4406,13100.0
2011-09-27 10:30:00,48.92,48.93,48.9,48.91,2800.0,34.4266,34.4336,34.4125,34.4195,2800.0
2011-09-27 10:35:00,48.95,48.96,48.83,48.83,3200.0,34.4477,34.4547,34.3632,34.3632,3200.0
2011-09-27 10:40:00,48.87,48.9,48.85,48.87,1900.0,34.3914,34.4125,34.3773,34.3914,1900.0
2011-09-27 10:45:00,48.85,48.94,48.85,48.93,17200.0,34.3773,34.4406,34.3773,34.4336,17200.0
2011-09-27 10:50:00,48.96,48.97,48.91,48.94,3400.0,34.4547,34.4617,34.4195,34.4406,3400.0
2011-09-27 10:55:00,48.93,49.04,48.93,49.04,13900.0,34.4336,34.511,34.4336,34.511,13900.0
2011-09-27 11:00:00,49.02,49.02,48.99,48.99,22200.0,34.4969,34.4969,34.4758,34.4758,22200.0
2011-09-27 11:05:00,49.02,49.02,48.98,49.02,5700.0,34.4969,34.4969,34.4688,34.4969,5700.0
2011-09-27 11:10:00,49.02,49.02,48.97,48.97,1400.0,34.4969,34.4969,34.4617,34.4617,1400.0
2011-09-27 11:15:00,48.99,49.02,48.99,49.0,2600.0,34.4758,34.4969,34.4758,34.4829,2600.0
2011-09-27 11:20:00,49.0,49.02,48.93,48.94,6800.0,34.4829,34.4969,34.4336,34.4406,6800.0
2011-09-27 11:25:00,48.96,48.99,48.95,48.97,1800.0,34.4547,34.4758,34.4477,34.4617,1800.0
2011-09-27 11:30:00,48.92,48.95,48.92,48.95,2900.0,34.4266,34.4477,34.4266,34.4477,2900.0
2011-09-27 11:35:00,49.0,49.01,49.0,49.01,400.0,34.4829,34.4899,34.4829,34.4899,400.0
2011-09-27 11:40:00,48.95,48.95,48.89,48.89,400.0,34.4477,34.4477,34.4054,34.4054,400.0
2011-09-27 11:45:00,48.89,48.89,48.89,48.89,100.0,34.4054,34.4054,34.4054,34.4054,100.0
2011-09-27 11:50:00,48.9,48.94,48.9,48.94,4100.0,34.4125,34.4406,34.4125,34.4406,4100.0
2011-09-27 11:55:00,48.92,48.98,48.92,48.97,1900.0,34.4266,34.4688,34.4266,34.4617,1900.0
2011-09-27 12:00:00,48.98,48.98,48.97,48.97,500.0,34.4688,34.4688,34.4617,34.4617,500.0
2011-09-27 12:05:00,49.01,49.07,49.01,49.07,1500.0,34.4899,34.5321,34.4899,34.5321,1500.0
2011-09-27 12:10:00,49.09,49.09,49.07,49.07,600.0,34.5462,34.5462,34.5321,34.5321,600.0
2011-09-27 12:15:00,49.08,49.09,49.08,49.08,1800.0,34.5392,34.5462,34.5392,34.5392,1800.0
2011-09-27 12:20:00,49.05,49.09,49.05,49.06,800.0,34.518,34.5462,34.518,34.5251,800.0
2011-09-27 12:25:00,49.04,49.05,48.98,48.99,2800.0,34.511,34.518,34.4688,34.4758,2800.0
2011-09-27 12:30:00,49.0,49.0,48.92,48.92,600.0,34.4829,34.4829,34.4266,34.4266,600.0
2011-09-27 12:35:00,48.93,48.95,48.92,48.95,2400.0,34.4336,34.4477,34.4266,34.4477,2400.0
2011-09-27 12:40:00,48.9,48.9,48.87,48.88,12100.0,34.4125,34.4125,34.3914,34.3984,12100.0
2011-09-27 12:45:00,48.88,48.94,48.87,48.94,8800.0,34.3984,34.4406,34.3914,34.4406,8800.0
2011-09-27 12:50:00,48.93,48.98,48.92,48.98,10400.0,34.4336,34.4688,34.4266,34.4688,10400.0
2011-09-27 12:55:00,48.95,48.97,48.95,48.95,1700.0,34.4477,34.4617,34.4477,34.4477,1700.0
2011-09-27 13:00:00,48.95,48.96,48.89,48.96,2000.0,34.4477,34.4547,34.4054,34.4547,2000.0
2011-09-27 13:05:00,48.95,48.96,48.95,48.96,1000.0,34.4477,34.4547,34.4477,34.4547,1000.0
2011-09-27 13:10:00,49.0,49.0,49.0,49.0,100.0,34.4829,34.4829,34.4829,34.4829,100.0
2011-09-27 13:15:00,48.94,49.0,48.92,49.0,2300.0,34.4406,34.4829,34.4266,34.4829,2300.0
2011-09-27 13:20:00,48.99,49.02,48.98,49.02,4500.0,34.4758,34.4969,34.4688,34.4969,4500.0
2011-09-27 13:25:00,49.0,49.02,49.0,49.02,1000.0,34.4829,34.4969,34.4829,34.4969,1000.0
2011-09-27 13:30:00,49.01,49.01,48.91,48.91,1900.0,34.4899,34.4899,34.4195,34.4195,1900.0
2011-09-27 13:35:00,49.03,49.03,49.03,49.03,400.0,34.504,34.504,34.504,34.504,400.0
2011-09-27 13:40:00,49.03,49.04,48.98,49.0,16400.0,34.504,34.511,34.4688,34.4829,16400.0
2011-09-27 13:45:00,49.08,49.09,49.07,49.09,2200.0,34.5392,34.5462,34.5321,34.5462,2200.0
2011-09-27 13:50:00,49.07,49.15,49.07,49.15,500.0,34.5321,34.5884,34.5321,34.5884,500.0
2011-09-27 13:55:00,49.13,49.13,49.09,49.11,3400.0,34.5743,34.5743,34.5462,34.5603,3400.0
2011-09-27 14:00:00,49.13,49.13,49.12,49.12,5800.0,34.5743,34.5743,34.5673,34.5673,5800.0
2011-09-27 14:05:00,49.12,49.14,49.12,49.14,1800.0,34.5673,34.5814,34.5673,34.5814,1800.0
2011-09-27 14:10:00,49.15,49.2,49.14,49.19,9900.0,34.5884,34.6236,34.5814,34.6166,9900.0
2011-09-27 14:15:00,49.17,49.18,49.16,49.17,2700.0,34.6025,34.6095,34.5955,34.6025,2700.0
2011-09-27 14:20:00,49.2,49.2,49.14,49.16,6300.0,34.6236,34.6236,34.5814,34.5955,6300.0
2011-09-27 14:25:00,49.16,49.16,49.16,49.16,0.0,34.5955,34.5955,34.5955,34.5955,0.0
2011-09-27 14:30:00,49.1,49.14,49.1,49.13,500.0,34.5532,34.5814,34.5532,34.5743,500.0
2011-09-27 14:35:00,49.14,49.14,49.12,49.12,400.0,34.5814,34.5814,34.5673,34.5673,400.0
2011-09-27 14:40:00,49.12,49.12,49.05,49.06,2400.0,34.5673,34.5673,34.518,34.5251,2400.0
2011-09-27 14:45:00,49.04,49.09,49.04,49.05,71600.0,34.511,34.5462,34.511,34.518,71600.0
2011-09-27 14:50:00,49.05,49.1,49.05,49.07,2600.0,34.518,34.5532,34.518,34.5321,2600.0
2011-09-27 14:55:00,49.0,49.02,49.0,49.02,2600.0,34.4829,34.4969,34.4829,34.4969,2600.0
2011-09-27 15:00:00,48.98,48.98,48.94,48.94,1600.0,34.4688,34.4688,34.4406,34.4406,1600.0
2011-09-27 15:05:00,48.91,48.91,48.79,48.84,3100.0,34.4195,34.4195,34.3351,34.3703,3100.0
2011-09-27 15:10:00,48.86,48.88,48.72,48.77,13300.0,34.3843,34.3984,34.2858,34.321,13300.0
2011-09-27 15:15:00,48.8,48.83,48.75,48.81,3900.0,34.3421,34.3632,34.3069,34.3492,3900.0
2011-09-27 15:20:00,48.81,48.81,48.58,48.62,8200.0,34.3492,34.3492,34.1873,34.2154,8200.0
2011-09-27 15:25:00,48.59,48.63,48.49,48.55,5700.0,34.1943,34.2225,34.124,34.1662,5700.0
2011-09-27 15:30:00,48.53,48.64,48.53,48.56,4200.0,34.1521,34.2295,34.1521,34.1732,4200.0
2011-09-27 15:35:00,48.56,48.65,48.5,48.51,5000.0,34.1732,34.2366,34.131,34.138,5000.0
2011-09-27 15:40:00,48.49,48.49,48.35,48.45,10800.0,34.124,34.124,34.0254,34.0958,10800.0
2011-09-27 15:45:00,48.41,48.42,48.19,48.21,7000.0,34.0677,34.0747,33.9128,33.9269,7000.0
2011-09-27 15:50:00,48.2,48.28,48.13,48.13,8800.0,33.9199,33.9762,33.8706,33.8706,8800.0
2011-09-27 15:55:00,48.09,48.35,48.09,48.34,14100.0,33.8425,34.0254,33.8425,34.0184,14100.0
2011-09-28 09:30:00,48.49,48.54,48.46,48.49,15700.0,34.124,34.1591,34.1028,34.124,15700.0
2011-09-28 09:35:00,48.53,48.53,48.4,48.44,6500.0,34.1521,34.1521,34.0606,34.0888,6500.0
2011-09-28 09:40:00,48.5,48.63,48.44,48.63,5600.0,34.131,34.2225,34.0888,34.2225,5600.0
2011-09-28 09:45:00,48.62,48.67,48.59,48.65,3300.0,34.2154,34.2506,34.1943,34.2366,3300.0
2011-09-28 09:50:00,48.64,48.74,48.61,48.72,3000.0,34.2295,34.2999,34.2084,34.2858,3000.0
2011-09-28 09:55:00,48.69,48.72,48.67,48.67,2300.0,34.2647,34.2858,34.2506,34.2506,2300.0
2011-09-28 10:00:00,48.67,48.67,48.59,48.61,4000.0,34.2506,34.2506,34.1943,34.2084,4000.0
2011-09-28 10:05:00,48.6,48.6,48.54,48.55,8300.0,34.2014,34.2014,34.1591,34.1662,8300.0
2011-09-28 10:10:00,48.58,48.58,48.5,48.54,1300.0,34.1873,34.1873,34.131,34.1591,1300.0
2011-09-28 10:15:00,48.55,48.55,48.24,48.26,2800.0,34.1662,34.1662,33.948,33.9621,2800.0
2011-09-28 10:20:00,48.26,48.31,48.2,48.21,4400.0,33.9621,33.9973,33.9199,33.9269,4400.0
2011-09-28 10:25:00,48.19,48.29,48.16,48.29,3100.0,33.9128,33.9832,33.8917,33.9832,3100.0
2011-09-28 10:30:00,48.31,48.32,48.16,48.21,4300.0,33.9973,34.0043,33.8917,33.9269,4300.0
2011-09-28 10:35:00,48.26,48.28,48.13,48.13,2200.0,33.9621,33.9762,33.8706,33.8706,2200.0
2011-09-28 10:40:00,48.15,48.23,48.11,48.19,6200.0,33.8847,33.941,33.8565,33.9128,6200.0
2011-09-28 10:45:00,48.19,48.27,48.15,48.24,2500.0,33.9128,33.9691,33.8847,33.948,2500.0
2011-09-28 10:50:00,48.25,48.31,48.24,48.29,2300.0,33.9551,33.9973,33.948,33.9832,2300.0
2011-09-28 10:55:00,48.35,48.35,48.3,48.3,1800.0,34.0254,34.0254,33.9902,33.9902,1800.0
2011-09-28 11:00:00,48.23,48.29,48.15,48.15,4100.0,33.941,33.9832,33.8847,33.8847,4100.0
2011-09-28 11:05:00,48.17,48.17,48.13,48.14,1300.0,33.8988,33.8988,33.8706,33.8777,1300.0
2011-09-28 11:10:00,48.12,48.25,48.12,48.25,800.0,33.8636,33.9551,33.8636,33.9551,800.0
2011-09-28 11:15:00,48.25,48.28,48.24,48.27,1000.0,33.9551,33.9762,33.948,33.9691,1000.0
2011-09-28 11:20:00,48.22,48.25,48.21,48.21,500.0,33.9339,33.9551,33.9269,33.9269,500.0
2011-09-28 11:25:00,48.26,48.29,48.24,48.29,800.0,33.9621,33.9832,33.948,33.9832,800.0
2011-09-28 11:30:00,48.3,48.3,48.22,48.22,200.0,33.9902,33.9902,33.9339,33.9339,200.0
2011-09-28 11:35:00,48.21,48.48,48.21,48.46,3500.0,33.9269,34.1169,33.9269,34.1028,3500.0
2011-09-28 11:40:00,48.46,48.46,48.39,48.45,500.0,34.1028,34.1028,34.0536,34.0958,500.0
2011-09-28 11:45:00,48.5,48.5,48.45,48.45,200.0,34.131,34.131,34.0958,34.0958,200.0
2011-09-28 11:50:00,48.51,48.53,48.51,48.52,3500.0,34.138,34.1521,34.138,34.1451,3500.0
2011-09-28 11:55:00,48.56,48.56,48.5,48.5,4600.0,34.1732,34.1732,34.131,34.131,4600.0
2011-09-28 12:00:00,48.51,48.53,48.43,48.43,8800.0,34.138,34.1521,34.0817,34.0817,8800.0
2011-09-28 12:05:00,48.44,48.44,48.33,48.34,2100.0,34.0888,34.0888,34.0114,34.0184,2100.0
2011-09-28 12:10:00,48.32,48.37,48.32,48.36,1600.0,34.0043,34.0395,34.0043,34.0325,1600.0
2011-09-28 12:15:00,48.35,48.35,48.28,48.34,2200.0,34.0254,34.0254,33.9762,34.0184,2200.0
2011-09-28 12:20:00,48.38,48.38,48.34,48.34,1000.0,34.0465,34.0465,34.0184,34.0184,1000.0
2011-09-28 12:25:00,48.36,48.42,48.35,48.42,1600.0,34.0325,34.0747,34.0254,34.0747,1600.0
2011-09-28 12:30:00,48.4,48.4,48.3,48.33,6200.0,34.0606,34.0606,33.9902,34.0114,6200.0
2011-09-28 12:35:00,48.34,48.35,48.25,48.32,3000.0,34.0184,34.0254,33.9551,34.0043,3000.0
2011-09-28 12:40:00,48.32,48.32,48.26,48.26,1100.0,34.0043,34.0043,33.9621,33.9621,1100.0
2011-09-28 12:45:00,48.26,48.26,48.26,48.26,100.0,33.9621,33.9621,33.9621,33.9621,100.0
2011-09-28 12:50:00,48.25,48.27,48.24,48.24,2600.0,33.9551,33.9691,33.948,33.948,2600.0
2011-09-28 12:55:00,48.33,48.42,48.33,48.42,1300.0,34.0114,34.0747,34.0114,34.0747,1300.0
2011-09-28 13:00:00,48.36,48.36,48.31,48.33,1300.0,34.0325,34.0325,33.9973,34.0114,1300.0
2011-09-28 13:05:00,48.32,48.37,48.27,48.29,4400.0,34.0043,34.0395,33.9691,33.9832,4400.0
2011-09-28 13:10:00,48.24,48.24,48.2,48.2,3100.0,33.948,33.948,33.9199,33.9199,3100.0
2011-09-28 13:15:00,48.19,48.22,48.19,48.22,2900.0,33.9128,33.9339,33.9128,33.9339,2900.0
2011-09-28 13:20:00,48.18,48.18,48.15,48.18,1400.0,33.9058,33.9058,33.8847,33.9058,1400.0
2011-09-28 13:25:00,48.16,48.17,48.1,48.1,20900.0,33.8917,33.8988,33.8495,33.8495,20900.0
2011-09-28 13:30:00,48.07,48.07,47.93,47.96,5300.0,33.8284,33.8284,33.7299,33.751,5300.0
2011-09-28 13:35:00,47.95,48.06,47.95,48.04,6100.0,33.7439,33.8214,33.7439,33.8073,6100.0
2011-09-28 13:40:00,48.02,48.07,48.01,48.04,15900.0,33.7932,33.8284,33.7862,33.8073,15900.0
2011-09-28 13:45:00,48.01,48.03,47.89,47.9,4200.0,33.7862,33.8002,33.7017,33.7088,4200.0
2011-09-28 13:50:00,47.91,47.94,47.89,47.9,2400.0,33.7158,33.7369,33.7017,33.7088,2400.0
2011-09-28 13:55:00,47.86,47.86,47.81,47.83,4000.0,33.6806,33.6806,33.6454,33.6595,4000.0
2011-09-28 14:00:00,47.82,47.82,47.7,47.72,1600.0,33.6525,33.6525,33.568,33.5821,1600.0
2011-09-28 14:05:00,47.7,47.85,47.7,47.85,3000.0,33.568,33.6736,33.568,33.6736,3000.0
2011-09-28 14:10:00,47.8,47.87,47.8,47.87,7900.0,33.6384,33.6876,33.6384,33.6876,7900.0
2011-09-28 14:15:00,47.83,47.9,47.83,47.86,2300.0,33.6595,33.7088,33.6595,33.6806,2300.0
2011-09-28 14:20:00,47.87,47.88,47.83,47.88,2600.0,33.6876,33.6947,33.6595,33.6947,2600.0
2011-09-28 14:25:00,47.85,47.9,47.85,47.85,2800.0,33.6736,33.7088,33.6736,33.6736,2800.0
2011-09-28 14:30:00,47.83,47.9,47.81,47.9,2200.0,33.6595,33.7088,33.6454,33.7088,2200.0
2011-09-28 14:35:00,47.89,47.91,47.86,47.88,2700.0,33.7017,33.7158,33.6806,33.6947,2700.0
2011-09-28 14:40:00,47.89,47.93,47.89,47.91,1400.0,33.7017,33.7299,33.7017,33.7158,1400.0
2011-09-28 14:45:00,47.91,47.93,47.84,47.84,6800.0,33.7158,33.7299,33.6665,33.6665,6800.0
2011-09-28 14:50:00,47.83,47.86,47.81,47.83,2600.0,33.6595,33.6806,33.6454,33.6595,2600.0
2011-09-28 14:55:00,47.83,47.91,47.83,47.9,2000.0,33.6595,33.7158,33.6595,33.7088,2000.0
2011-09-28 15:00:00,47.88,48.02,47.87,48.01,6000.0,33.6947,33.7932,33.6876,33.7862,6000.0
2011-09-28 15:05:00,48.03,48.03,47.98,48.01,900.0,33.8002,33.8002,33.7651,33.7862,900.0
2011-09-28 15:10:00,48.01,48.09,48.01,48.05,5800.0,33.7862,33.8425,33.7862,33.8143,5800.0
2011-09-28 15:15:00,48.03,48.05,47.85,47.88,8300.0,33.8002,33.8143,33.6736,33.6947,8300.0
2011-09-28 15:20:00,47.85,47.93,47.85,47.89,1500.0,33.6736,33.7299,33.6736,33.7017,1500.0
2011-09-28 15:25:00,47.91,47.92,47.79,47.79,5900.0,33.7158,33.7228,33.6313,33.6313,5900.0
2011-09-28 15:30:00,47.77,47.83,47.76,47.82,4300.0,33.6173,33.6595,33.6102,33.6525,4300.0
2011-09-28 15:35:00,47.74,47.74,47.55,47.55,51000.0,33.5962,33.5962,33.4624,33.4624,51000.0
2011-09-28 15:40:00,47.55,47.65,47.55,47.61,6500.0,33.4624,33.5328,33.4624,33.5047,6500.0
2011-09-28 15:45:00,47.56,47.57,47.35,47.39,5600.0,33.4695,33.4765,33.3217,33.3499,5600.0
2011-09-28 15:50:00,47.41,47.46,47.36,47.41,11800.0,33.3639,33.3991,33.3287,33.3639,11800.0
2011-09-28 15:55:00,47.38,47.43,47.35,47.35,12300.0,33.3428,33.378,33.3217,33.3217,12300.0
2011-09-29 09:30:00,48.23,48.31,48.21,48.23,26600.0,33.941,33.9973,33.9269,33.941,26600.0
2011-09-29 09:35:00,48.24,48.36,48.24,48.27,13400.0,33.948,34.0325,33.948,33.9691,13400.0
2011-09-29 09:40:00,48.26,48.38,48.26,48.38,6900.0,33.9621,34.0465,33.9621,34.0465,6900.0
2011-09-29 09:45:00,48.38,48.49,48.38,48.48,1100.0,34.0465,34.124,34.0465,34.1169,1100.0
2011-09-29 09:50:00,48.5,48.5,48.41,48.42,1600.0,34.131,34.131,34.0677,34.0747,1600.0
2011-09-29 09:55:00,48.44,48.44,48.38,48.38,1000.0,34.0888,34.0888,34.0465,34.0465,1000.0
2011-09-29 10:00:00,48.46,48.46,48.3,48.3,1200.0,34.1028,34.1028,33.9902,33.9902,1200.0
2011-09-29 10:05:00,48.36,48.36,48.26,48.26,800.0,34.0325,34.0325,33.9621,33.9621,800.0
2011-09-29 10:10:00,48.26,48.32,48.22,48.32,900.0,33.9621,34.0043,33.9339,34.0043,900.0
2011-09-29 10:15:00,48.3,48.3,48.22,48.22,1700.0,33.9902,33.9902,33.9339,33.9339,1700.0
2011-09-29 10:20:00,48.27,48.28,48.23,48.28,2100.0,33.9691,33.9762,33.941,33.9762,2100.0
2011-09-29 10:25:00,48.3,48.3,48.15,48.15,600.0,33.9902,33.9902,33.8847,33.8847,600.0
2011-09-29 10:30:00,48.14,48.14,48.07,48.11,8300.0,33.8777,33.8777,33.8284,33.8565,8300.0
2011-09-29 10:35:00,48.11,48.13,48.09,48.09,4700.0,33.8565,33.8706,33.8425,33.8425,4700.0
2011-09-29 10:40:00,48.09,48.09,47.96,47.96,6400.0,33.8425,33.8425,33.751,33.751,6400.0
2011-09-29 10:45:00,47.93,47.96,47.88,47.9,3300.0,33.7299,33.751,33.6947,33.7088,3300.0
2011-09-29 10:50:00,47.92,47.97,47.9,47.9,4100.0,33.7228,33.758,33.7088,33.7088,4100.0
2011-09-29 10:55:00,47.9,48.03,47.9,48.01,1300.0,33.7088,33.8002,33.7088,33.7862,1300.0
2011-09-29 11:00:00,48.04,48.08,48.04,48.08,2900.0,33.8073,33.8354,33.8073,33.8354,2900.0
2011-09-29 11:05:00,48.05,48.05,47.97,48.02,2200.0,33.8143,33.8143,33.758,33.7932,2200.0
2011-09-29 11:10:00,48.03,48.08,47.98,48.08,2300.0,33.8002,33.8354,33.7651,33.8354,2300.0
2011-09-29 11:15:00,48.07,48.07,48.0,48.0,2200.0,33.8284,33.8284,33.7791,33.7791,2200.0
2011-09-29 11:20:00,47.92,47.98,47.92,47.98,200.0,33.7228,33.7651,33.7228,33.7651,200.0
2011-09-29 11:25:00,47.97,48.13,47.97,48.11,2900.0,33.758,33.8706,33.758,33.8565,2900.0
2011-09-29 11:30:00,48.12,48.14,48.1,48.12,2800.0,33.8636,33.8777,33.8495,33.8636,2800.0
2011-09-29 11:35:00,48.16,48.18,48.09,48.09,3800.0,33.8917,33.9058,33.8425,33.8425,3800.0
2011-09-29 11:40:00,48.11,48.17,48.09,48.17,1200.0,33.8565,33.8988,33.8425,33.8988,1200.0
2011-09-29 11:45:00,48.17,48.23,48.16,48.21,1900.0,33.8988,33.941,33.8917,33.9269,1900.0
2011-09-29 11:50:00,48.24,48.24,48.2,48.2,700.0,33.948,33.948,33.9199,33.9199,700.0
2011-09-29 11:55:00,48.2,48.2,48.17,48.17,200.0,33.9199,33.9199,33.8988,33.8988,200.0
2011-09-29 12:00:00,48.19,48.25,48.19,48.22,2700.0,33.9128,33.9551,33.9128,33.9339,2700.0
2011-09-29 12:05:00,48.21,48.21,48.16,48.16,500.0,33.9269,33.9269,33.8917,33.8917,500.0
2011-09-29 12:10:00,48.15,48.17,48.13,48.13,1700.0,33.8847,33.8988,33.8706,33.8706,1700.0
2011-09-29 12:15:00,48.13,48.16,48.12,48.16,2000.0,33.8706,33.8917,33.8636,33.8917,2000.0
2011-09-29 12:20:00,48.14,48.21,48.14,48.21,1000.0,33.8777,33.9269,33.8777,33.9269,1000.0
2011-09-29 12:25:00,48.23,48.26,48.22,48.23,1100.0,33.941,33.9621,33.9339,33.941,1100.0
2011-09-29 12:30:00,48.19,48.21,48.05,48.05,4100.0,33.9128,33.9269,33.8143,33.8143,4100.0
2011-09-29 12:35:00,48.07,48.07,48.0,48.04,5600.0,33.8284,33.8284,33.7791,33.8073,5600.0
2011-09-29 12:40:00,48.01,48.01,47.94,47.95,1200.0,33.7862,33.7862,33.7369,33.7439,1200.0
2011-09-29 12:45:00,47.95,48.05,47.95,48.04,2000.0,33.7439,33.8143,33.7439,33.8073,2000.0
2011-09-29 12:50:00,48.09,48.15,48.08,48.15,1500.0,33.8425,33.8847,33.8354,33.8847,1500.0
2011-09-29 12:55:00,48.1,48.13,48.06,48.06,2200.0,33.8495,33.8706,33.8214,33.8214,2200.0
2011-09-29 13:00:00,48.03,48.09,48.02,48.05,10500.0,33.8002,33.8425,33.7932,33.8143,10500.0
2011-09-29 13:05:00,48.05,48.16,48.05,48.14,6400.0,33.8143,33.8917,33.8143,33.8777,6400.0
2011-09-29 13:10:00,48.13,48.18,48.13,48.14,71300.0,33.8706,33.9058,33.8706,33.8777,71300.0
2011-09-29 13:15:00,48.1,48.18,48.1,48.16,4600.0,33.8495,33.9058,33.8495,33.8917,4600.0
2011-09-29 13:20:00,48.09,48.12,48.07,48.09,7100.0,33.8425,33.8636,33.8284,33.8425,7100.0
2011-09-29 13:25:00,48.09,48.11,47.96,47.96,7400.0,33.8425,33.8565,33.751,33.751,7400.0
2011-09-29 13:30:00,47.97,47.97,47.86,47.89,150000.0,33.758,33.758,33.6806,33.7017,150000.0
2011-09-29 13:35:00,47.88,47.91,47.76,47.78,18600.0,33.6947,33.7158,33.6102,33.6243,18600.0
2011-09-29 13:40:00,47.73,47.77,47.63,47.64,5000.0,33.5891,33.6173,33.5187,33.5258,5000.0
2011-09-29 13:45:00,47.67,47.74,47.67,47.7,2300.0,33.5469,33.5962,33.5469,33.568,2300.0
2011-09-29 13:50:00,47.74,47.76,47.74,47.76,800.0,33.5962,33.6102,33.5962,33.6102,800.0
2011-09-29 13:55:00,47.74,47.81,47.74,47.78,600.0,33.5962,33.6454,33.5962,33.6243,600.0
2011-09-29 14:00:00,47.76,47.76,47.58,47.58,3200.0,33.6102,33.6102,33.4836,33.4836,3200.0
2011-09-29 14:05:00,47.57,47.62,47.54,47.62,8400.0,33.4765,33.5117,33.4554,33.5117,8400.0
2011-09-29 14:10:00,47.51,47.53,47.41,47.42,4600.0,33.4343,33.4484,33.3639,33.371,4600.0
2011-09-29 14:15:00,47.43,47.51,47.43,47.51,4000.0,33.378,33.4343,33.378,33.4343,4000.0
2011-09-29 14:20:00,47.51,47.52,47.46,47.5,3600.0,33.4343,33.4413,33.3991,33.4273,3600.0
2011-09-29 14:25:00,47.52,47.65,47.52,47.6,6700.0,33.4413,33.5328,33.4413,33.4976,6700.0
2011-09-29 14:30:00,47.59,47.59,47.49,47.5,2800.0,33.4906,33.4906,33.4202,33.4273,2800.0
2011-09-29 14:35:00,47.57,47.67,47.57,47.65,3600.0,33.4765,33.5469,33.4765,33.5328,3600.0
2011-09-29 14:40:00,47.63,47.67,47.49,47.49,5800.0,33.5187,33.5469,33.4202,33.4202,5800.0
2011-09-29 14:45:00,47.49,47.51,47.39,47.4,2800.0,33.4202,33.4343,33.3499,33.3569,2800.0
2011-09-29 14:50:00,47.4,47.49,47.4,47.47,4900.0,33.3569,33.4202,33.3569,33.4062,4900.0
2011-09-29 14:55:00,47.46,47.55,47.46,47.54,9900.0,33.3991,33.4624,33.3991,33.4554,9900.0
2011-09-29 15:00:00,47.57,47.57,47.3,47.3,2700.0,33.4765,33.4765,33.2865,33.2865,2700.0
2011-09-29 15:05:00,47.29,47.38,47.27,47.38,4400.0,33.2795,33.3428,33.2654,33.3428,4400.0
2011-09-29 15:10:00,47.45,47.45,47.38,47.41,23700.0,33.3921,33.3921,33.3428,33.3639,23700.0
2011-09-29 15:15:00,47.38,47.49,47.32,47.33,5100.0,33.3428,33.4202,33.3006,33.3076,5100.0
2011-09-29 15:20:00,47.34,47.51,47.34,47.49,7300.0,33.3147,33.4343,33.3147,33.4202,7300.0
2011-09-29 15:25:00,47.59,47.63,47.53,47.55,5600.0,33.4906,33.5187,33.4484,33.4624,5600.0
2011-09-29 15:30:00,47.57,47.76,47.55,47.76,8300.0,33.4765,33.6102,33.4624,33.6102,8300.0
2011-09-29 15:35:00,47.68,47.91,47.68,47.91,15000.0,33.5539,33.7158,33.5539,33.7158,15000.0
2011-09-29 15:40:00,47.88,47.91,47.8,47.88,2900.0,33.6947,33.7158,33.6384,33.6947,2900.0
2011-09-29 15:45:00,47.87,48.05,47.87,47.91,4300.0,33.6876,33.8143,33.6876,33.7158,4300.0
2011-09-29 15:50:00,47.89,48.04,47.89,47.9,21400.0,33.7017,33.8073,33.7017,33.7088,21400.0
2011-09-29 15:55:00,47.95,48.13,47.95,48.13,10600.0,33.7439,33.8706,33.7439,33.8706,10600.0
2011-09-30 09:30:00,47.52,47.55,47.44,47.48,31700.0,33.4413,33.4624,33.385,33.4132,31700.0
2011-09-30 09:35:00,47.45,47.55,47.41,47.52,28400.0,33.3921,33.4624,33.3639,33.4413,28400.0
2011-09-30 09:40:00,47.51,47.86,47.51,47.8,7200.0,33.4343,33.6806,33.4343,33.6384,7200.0
2011-09-30 09:45:00,47.72,47.82,47.48,47.56,9000.0,33.5821,33.6525,33.4132,33.4695,9000.0
2011-09-30 09:50:00,47.56,47.68,47.52,47.67,32100.0,33.4695,33.5539,33.4413,33.5469,32100.0
2011-09-30 09:55:00,47.71,47.75,47.47,47.52,6400.0,33.575,33.6032,33.4062,33.4413,6400.0
2011-09-30 10:00:00,47.49,47.66,47.47,47.59,26900.0,33.4202,33.5399,33.4062,33.4906,26900.0
2011-09-30 10:05:00,47.6,47.82,47.6,47.77,54000.0,33.4976,33.6525,33.4976,33.6173,54000.0
2011-09-30 10:10:00,47.76,47.77,47.61,47.64,17000.0,33.6102,33.6173,33.5047,33.5258,17000.0
2011-09-30 10:15:00,47.66,47.87,47.66,47.87,9300.0,33.5399,33.6876,33.5399,33.6876,9300.0
2011-09-30 10:20:00,47.89,47.9,47.83,47.86,6800.0,33.7017,33.7088,33.6595,33.6806,6800.0
2011-09-30 10:25:00,47.84,47.89,47.75,47.76,16700.0,33.6665,33.7017,33.6032,33.6102,16700.0
2011-09-30 10:30:00,47.74,47.76,47.67,47.72,21800.0,33.5962,33.6102,33.5469,33.5821,21800.0
2011-09-30 10:35:00,47.78,47.8,47.73,47.73,9500.0,33.6243,33.6384,33.5891,33.5891,9500.0
2011-09-30 10:40:00,47.59,47.63,47.58,47.62,5900.0,33.4906,33.5187,33.4836,33.5117,5900.0
2011-09-30 10:45:00,47.56,47.59,47.53,47.54,2000.0,33.4695,33.4906,33.4484,33.4554,2000.0
2011-09-30 10:50:00,47.57,47.64,47.54,47.58,5900.0,33.4765,33.5258,33.4554,33.4836,5900.0
2011-09-30 10:55:00,47.66,47.66,47.51,47.53,4200.0,33.5399,33.5399,33.4343,33.4484,4200.0
2011-09-30 11:00:00,47.52,47.61,47.52,47.6,10000.0,33.4413,33.5047,33.4413,33.4976,10000.0
2011-09-30 11:05:00,47.56,47.72,47.55,47.68,14700.0,33.4695,33.5821,33.4624,33.5539,14700.0
2011-09-30 11:10:00,47.69,47.74,47.64,47.74,13400.0,33.561,33.5962,33.5258,33.5962,13400.0
2011-09-30 11:15:00,47.76,47.8,47.67,47.67,6000.0,33.6102,33.6384,33.5469,33.5469,6000.0
2011-09-30 11:20:00,47.75,47.82,47.74,47.78,7500.0,33.6032,33.6525,33.5962,33.6243,7500.0
2011-09-30 11:25:00,47.8,47.8,47.69,47.71,14600.0,33.6384,33.6384,33.561,33.575,14600.0
2011-09-30 11:30:00,47.73,47.84,47.72,47.84,2100.0,33.5891,33.6665,33.5821,33.6665,2100.0
2011-09-30 11:35:00,47.82,47.9,47.82,47.85,6300.0,33.6525,33.7088,33.6525,33.6736,6300.0
2011-09-30 11:40:00,47.81,47.92,47.8,47.89,13500.0,33.6454,33.7228,33.6384,33.7017,13500.0
2011-09-30 11:45:00,47.9,47.91,47.86,47.9,9500.0,33.7088,33.7158,33.6806,33.7088,9500.0
2011-09-30 11:50:00,47.9,47.9,47.81,47.81,5800.0,33.7088,33.7088,33.6454,33.6454,5800.0
2011-09-30 11:55:00,47.81,47.81,47.8,47.8,300.0,33.6454,33.6454,33.6384,33.6384,300.0
2011-09-30 12:00:00,47.85,47.9,47.85,47.87,2600.0,33.6736,33.7088,33.6736,33.6876,2600.0
2011-09-30 12:05:00,47.88,47.89,47.81,47.81,2500.0,33.6947,33.7017,33.6454,33.6454,2500.0
2011-09-30 12:10:00,47.78,47.79,47.73,47.76,3200.0,33.6243,33.6313,33.5891,33.6102,3200.0
2011-09-30 12:15:00,47.76,47.76,47.7,47.73,700.0,33.6102,33.6102,33.568,33.5891,700.0
2011-09-30 12:20:00,47.75,47.78,47.75,47.78,800.0,33.6032,33.6243,33.6032,33.6243,800.0
2011-09-30 12:25:00,47.76,47.78,47.75,47.78,400.0,33.6102,33.6243,33.6032,33.6243,400.0
2011-09-30 12:30:00,47.78,47.78,47.74,47.74,2300.0,33.6243,33.6243,33.5962,33.5962,2300.0
2011-09-30 12:35:00,47.75,47.75,47.7,47.73,11000.0,33.6032,33.6032,33.568,33.5891,11000.0
2011-09-30 12:40:00,47.74,47.74,47.71,47.71,2100.0,33.5962,33.5962,33.575,33.575,2100.0
2011-09-30 12:45:00,47.75,47.78,47.73,47.76,8700.0,33.6032,33.6243,33.5891,33.6102,8700.0
2011-09-30 12:50:00,47.76,47.78,47.75,47.76,5300.0,33.6102,33.6243,33.6032,33.6102,5300.0
2011-09-30 12:55:00,47.69,47.71,47.66,47.69,2100.0,33.561,33.575,33.5399,33.561,2100.0
2011-09-30 13:00:00,47.65,47.66,47.6,47.62,1300.0,33.5328,33.5399,33.4976,33.5117,1300.0
2011-09-30 13:05:00,47.61,47.69,47.61,47.69,800.0,33.5047,33.561,33.5047,33.561,800.0
2011-09-30 13:10:00,47.64,47.73,47.64,47.73,11800.0,33.5258,33.5891,33.5258,33.5891,11800.0
2011-09-30 13:15:00,47.72,47.74,47.69,47.73,13700.0,33.5821,33.5962,33.561,33.5891,13700.0
2011-09-30 13:20:00,47.73,47.73,47.64,47.68,7000.0,33.5891,33.5891,33.5258,33.5539,7000.0
2011-09-30 13:25:00,47.68,47.73,47.68,47.71,4500.0,33.5539,33.5891,33.5539,33.575,4500.0
2011-09-30 13:30:00,47.7,47.82,47.7,47.82,8700.0,33.568,33.6525,33.568,33.6525,8700.0
2011-09-30 13:35:00,47.81,47.83,47.78,47.8,37500.0,33.6454,33.6595,33.6243,33.6384,37500.0
2011-09-30 13:40:00,47.8,47.8,47.73,47.75,4100.0,33.6384,33.6384,33.5891,33.6032,4100.0
2011-09-30 13:45:00,47.78,47.85,47.78,47.83,2300.0,33.6243,33.6736,33.6243,33.6595,2300.0
2011-09-30 13:50:00,47.82,47.84,47.77,47.77,7200.0,33.6525,33.6665,33.6173,33.6173,7200.0
2011-09-30 13:55:00,47.79,47.79,47.72,47.74,2600.0,33.6313,33.6313,33.5821,33.5962,2600.0
2011-09-30 14:00:00,47.73,47.78,47.73,47.76,2200.0,33.5891,33.6243,33.5891,33.6102,2200.0
2011-09-30 14:05:00,47.76,47.76,47.61,47.62,6000.0,33.6102,33.6102,33.5047,33.5117,6000.0
2011-09-30 14:10:00,47.61,47.62,47.57,47.58,3900.0,33.5047,33.5117,33.4765,33.4836,3900.0
2011-09-30 14:15:00,47.56,47.62,47.56,47.57,2800.0,33.4695,33.5117,33.4695,33.4765,2800.0
2011-09-30 14:20:00,47.57,47.57,47.52,47.53,3300.0,33.4765,33.4765,33.4413,33.4484,3300.0
2011-09-30 14:25:00,47.52,47.54,47.4,47.48,14000.0,33.4413,33.4554,33.3569,33.4132,14000.0
2011-09-30 14:30:00,47.44,47.52,47.44,47.49,3800.0,33.385,33.4413,33.385,33.4202,3800.0
2011-09-30 14:35:00,47.48,47.51,47.42,47.51,6000.0,33.4132,33.4343,33.371,33.4343,6000.0
2011-09-30 14:40:00,47.54,47.59,47.53,47.54,4600.0,33.4554,33.4906,33.4484,33.4554,4600.0
2011-09-30 14:45:00,47.53,47.53,47.46,47.47,3400.0,33.4484,33.4484,33.3991,33.4062,3400.0
2011-09-30 14:50:00,47.47,47.47,47.33,47.44,14100.0,33.4062,33.4062,33.3076,33.385,14100.0
2011-09-30 14:55:00,47.49,47.54,47.49,47.54,3400.0,33.4202,33.4554,33.4202,33.4554,3400.0
2011-09-30 15:00:00,47.53,47.53,47.46,47.53,1600.0,33.4484,33.4484,33.3991,33.4484,1600.0
2011-09-30 15:05:00,47.47,47.65,47.46,47.65,8200.0,33.4062,33.5328,33.3991,33.5328,8200.0
2011-09-30 15:10:00,47.61,47.63,47.55,47.55,3200.0,33.5047,33.5187,33.4624,33.4624,3200.0
2011-09-30 15:15:00,47.54,47.54,47.49,47.5,2700.0,33.4554,33.4554,33.4202,33.4273,2700.0
2011-09-30 15:20:00,47.51,47.55,47.47,47.48,6300.0,33.4343,33.4624,33.4062,33.4132,6300.0
2011-09-30 15:25:00,47.46,47.49,47.38,47.38,6100.0,33.3991,33.4202,33.3428,33.3428,6100.0
2011-09-30 15:30:00,47.38,47.42,47.33,47.33,5700.0,33.3428,33.371,33.3076,33.3076,5700.0
2011-09-30 15:35:00,47.34,47.35,47.23,47.27,5500.0,33.3147,33.3217,33.2373,33.2654,5500.0
2011-09-30 15:40:00,47.38,47.51,47.38,47.51,3400.0,33.3428,33.4343,33.3428,33.4343,3400.0
2011-09-30 15:45:00,47.51,47.51,47.31,47.31,8900.0,33.4343,33.4343,33.2936,33.2936,8900.0
2011-09-30 15:50:00,47.26,47.28,47.1,47.17,13700.0,33.2584,33.2724,33.1458,33.195,13700.0
2011-09-30 15:55:00,47.19,47.19,47.01,47.03,19400.0,33.2091,33.2091,33.0824,33.0965,19400.0
2011-10-03 09:30:00,46.84,46.88,46.84,46.84,19000.0,32.9628,32.9909,32.9628,32.9628,19000.0
2011-10-03 09:35:00,46.77,46.85,46.77,46.82,800.0,32.9135,32.9698,32.9135,32.9487,800.0
2011-10-03 09:40:00,46.94,47.02,46.94,46.98,1300.0,33.0332,33.0895,33.0332,33.0613,1300.0
2011-10-03 09:45:00,47.01,47.02,46.89,46.91,2600.0,33.0824,33.0895,32.998,33.0121,2600.0
2011-10-03 09:50:00,46.86,46.88,46.73,46.73,3000.0,32.9769,32.9909,32.8854,32.8854,3000.0
2011-10-03 09:55:00,46.71,46.78,46.69,46.78,1500.0,32.8713,32.9206,32.8572,32.9206,1500.0
2011-10-03 10:00:00,46.73,47.14,46.73,46.94,9200.0,32.8854,33.1739,32.8854,33.0332,9200.0
2011-10-03 10:05:00,46.99,47.26,46.92,47.24,30100.0,33.0684,33.2584,33.0191,33.2443,30100.0
2011-10-03 10:10:00,47.22,47.36,47.21,47.36,5100.0,33.2302,33.3287,33.2232,33.3287,5100.0
2011-10-03 10:15:00,47.24,47.24,47.08,47.08,5300.0,33.2443,33.2443,33.1317,33.1317,5300.0
2011-10-03 10:20:00,47.09,47.12,46.99,47.02,29800.0,33.1387,33.1598,33.0684,33.0895,29800.0
2011-10-03 10:25:00,47.02,47.11,46.96,47.11,12400.0,33.0895,33.1528,33.0472,33.1528,12400.0
2011-10-03 10:30:00,47.09,47.09,46.9,46.9,55800.0,33.1387,33.1387,33.005,33.005,55800.0
2011-10-03 10:35:00,46.89,46.9,46.82,46.87,5700.0,32.998,33.005,32.9487,32.9839,5700.0
2011-10-03 10:40:00,46.84,46.86,46.67,46.8,6800.0,32.9628,32.9769,32.8432,32.9347,6800.0
2011-10-03 10:45:00,46.78,46.79,46.76,46.78,1400.0,32.9206,32.9276,32.9065,32.9206,1400.0
2011-10-03 10:50:00,46.76,46.76,46.63,46.7,10700.0,32.9065,32.9065,32.815,32.8643,10700.0
2011-10-03 10:55:00,46.73,46.81,46.72,46.8,3500.0,32.8854,32.9417,32.8784,32.9347,3500.0
2011-10-03 11:00:00,46.73,46.73,46.64,46.66,2700.0,32.8854,32.8854,32.8221,32.8361,2700.0
2011-10-03 11:05:00,46.62,46.81,46.61,46.81,3200.0,32.808,32.9417,32.8009,32.9417,3200.0
2011-10-03 11:10:00,46.91,46.91,46.77,46.78,11900.0,33.0121,33.0121,32.9135,32.9206,11900.0
2011-10-03 11:15:00,46.81,46.87,46.78,46.87,700.0,32.9417,32.9839,32.9206,32.9839,700.0
2011-10-03 11:20:00,46.89,46.92,46.84,46.84,700.0,32.998,33.0191,32.9628,32.9628,700.0
2011-10-03 11:25:00,46.79,46.88,46.77,46.88,2500.0,32.9276,32.9909,32.9135,32.9909,2500.0
2011-10-03 11:30:00,46.84,46.92,46.84,46.91,500.0,32.9628,33.0191,32.9628,33.0121,500.0
2011-10-03 11:35:00,46.85,46.87,46.81,46.85,3900.0,32.9698,32.9839,32.9417,32.9698,3900.0
2011-10-03 11:40:00,46.81,46.81,46.73,46.75,2600.0,32.9417,32.9417,32.8854,32.8995,2600.0
2011-10-03 11:45:00,46.75,46.79,46.75,46.77,2100.0,32.8995,32.9276,32.8995,32.9135,2100.0
2011-10-03 11:50:00,46.79,46.88,46.78,46.88,5100.0,32.9276,32.9909,32.9206,32.9909,5100.0
2011-10-03 11:55:00,46.9,46.95,46.88,46.91,2100.0,33.005,33.0402,32.9909,33.0121,2100.0
2011-10-03 12:00:00,46.92,46.96,46.86,46.88,5200.0,33.0191,33.0472,32.9769,32.9909,5200.0
2011-10-03 12:05:00,46.88,46.88,46.82,46.82,800.0,32.9909,32.9909,32.9487,32.9487,800.0
2011-10-03 12:10:00,46.78,46.78,46.62,46.62,2100.0,32.9206,32.9206,32.808,32.808,2100.0
2011-10-03 12:15:00,46.65,46.65,46.65,46.65,500.0,32.8291,32.8291,32.8291,32.8291,500.0
2011-10-03 12:20:00,46.65,46.65,46.65,46.65,0.0,32.8291,32.8291,32.8291,32.8291,0.0
2011-10-03 12:25:00,46.65,46.65,46.62,46.62,900.0,32.8291,32.8291,32.808,32.808,900.0
2011-10-03 12:30:00,46.5,46.5,46.44,46.45,1200.0,32.7235,32.7235,32.6813,32.6883,1200.0
2011-10-03 12:35:00,46.43,46.47,46.39,46.47,1600.0,32.6743,32.7024,32.6461,32.7024,1600.0
2011-10-03 12:40:00,46.48,46.5,46.46,46.46,1200.0,32.7095,32.7235,32.6954,32.6954,1200.0
2011-10-03 12:45:00,46.43,46.51,46.43,46.5,2800.0,32.6743,32.7306,32.6743,32.7235,2800.0
2011-10-03 12:50:00,46.37,46.37,46.33,46.33,3000.0,32.632,32.632,32.6039,32.6039,3000.0
2011-10-03 12:55:00,46.35,46.35,46.31,46.34,800.0,32.618,32.618,32.5898,32.6109,800.0
2011-10-03 13:00:00,46.31,46.31,46.27,46.27,500.0,32.5898,32.5898,32.5617,32.5617,500.0
2011-10-03 13:05:00,46.17,46.17,46.16,46.16,1200.0,32.4913,32.4913,32.4843,32.4843,1200.0
2011-10-03 13:10:00,46.24,46.31,46.2,46.2,4000.0,32.5406,32.5898,32.5124,32.5124,4000.0
2011-10-03 13:15:00,46.09,46.1,46.0,46.09,3400.0,32.435,32.442,32.3717,32.435,3400.0
2011-10-03 13:20:00,46.08,46.15,46.07,46.12,63600.0,32.428,32.4772,32.4209,32.4561,63600.0
2011-10-03 13:25:00,46.12,46.12,46.04,46.11,1900.0,32.4561,32.4561,32.3998,32.4491,1900.0
2011-10-03 13:30:00,46.16,46.16,46.0,46.0,6900.0,32.4843,32.4843,32.3717,32.3717,6900.0
2011-10-03 13:35:00,45.94,45.95,45.82,45.84,4600.0,32.3294,32.3365,32.245,32.2591,4600.0
2011-10-03 13:40:00,45.89,46.03,45.89,46.01,4300.0,32.2943,32.3928,32.2943,32.3787,4300.0
2011-10-03 13:45:00,45.96,45.97,45.94,45.97,7000.0,32.3435,32.3506,32.3294,32.3506,7000.0
2011-10-03 13:50:00,45.92,45.96,45.8,45.86,5400.0,32.3154,32.3435,32.2309,32.2731,5400.0
2011-10-03 13:55:00,45.89,46.0,45.87,46.0,4100.0,32.2943,32.3717,32.2802,32.3717,4100.0
2011-10-03 14:00:00,45.99,46.03,45.95,45.96,2500.0,32.3646,32.3928,32.3365,32.3435,2500.0
2011-10-03 14:05:00,46.11,46.14,46.06,46.13,8200.0,32.4491,32.4702,32.4139,32.4631,8200.0
2011-10-03 14:10:00,46.12,46.14,46.03,46.14,3500.0,32.4561,32.4702,32.3928,32.4702,3500.0
2011-10-03 14:15:00,46.03,46.07,45.98,45.99,2000.0,32.3928,32.4209,32.3576,32.3646,2000.0
2011-10-03 14:20:00,46.01,46.05,45.95,46.0,14600.0,32.3787,32.4069,32.3365,32.3717,14600.0
2011-10-03 14:25:00,45.98,46.03,45.89,45.92,14300.0,32.3576,32.3928,32.2943,32.3154,14300.0
2011-10-03 14:30:00,45.92,46.02,45.85,45.94,31600.0,32.3154,32.3857,32.2661,32.3294,31600.0
2011-10-03 14:35:00,45.96,45.98,45.88,45.88,12200.0,32.3435,32.3576,32.2872,32.2872,12200.0
2011-10-03 14:40:00,45.88,45.92,45.82,45.88,9200.0,32.2872,32.3154,32.245,32.2872,9200.0
2011-10-03 14:45:00,45.85,45.85,45.67,45.75,4500.0,32.2661,32.2661,32.1394,32.1957,4500.0
2011-10-03 14:50:00,45.76,45.89,45.76,45.8,18700.0,32.2028,32.2943,32.2028,32.2309,18700.0
2011-10-03 14:55:00,45.82,45.91,45.74,45.91,31700.0,32.245,32.3083,32.1887,32.3083,31700.0
2011-10-03 15:00:00,45.91,45.99,45.84,45.97,5300.0,32.3083,32.3646,32.2591,32.3506,5300.0
2011-10-03 15:05:00,45.97,46.09,45.96,45.97,7300.0,32.3506,32.435,32.3435,32.3506,7300.0
2011-10-03 15:10:00,45.96,46.0,45.89,45.91,13000.0,32.3435,32.3717,32.2943,32.3083,13000.0
2011-10-03 15:15:00,45.89,45.92,45.83,45.89,12100.0,32.2943,32.3154,32.252,32.2943,12100.0
2011-10-03 15:20:00,45.89,45.91,45.77,45.77,4000.0,32.2943,32.3083,32.2098,32.2098,4000.0
2011-10-03 15:25:00,45.77,45.85,45.72,45.75,4500.0,32.2098,32.2661,32.1746,32.1957,4500.0
2011-10-03 15:30:00,45.76,45.81,45.7,45.81,5700.0,32.2028,32.238,32.1605,32.238,5700.0
2011-10-03 15:35:00,45.81,45.95,45.77,45.88,13400.0,32.238,32.3365,32.2098,32.2872,13400.0
2011-10-03 15:40:00,45.88,45.88,45.74,45.85,5200.0,32.2872,32.2872,32.1887,32.2661,5200.0
2011-10-03 15:45:00,45.87,46.12,45.82,46.04,29300.0,32.2802,32.4561,32.245,32.3998,29300.0
2011-10-03 15:50:00,46.05,46.05,45.74,45.74,13400.0,32.4069,32.4069,32.1887,32.1887,13400.0
2011-10-03 15:55:00,45.77,45.83,45.52,45.52,58600.0,32.2098,32.252,32.0339,32.0339,58600.0
2011-10-04 09:30:00,44.93,45.1,44.91,45.02,39900.0,31.6187,31.7383,31.6046,31.682,39900.0
2011-10-04 09:35:00,45.01,45.12,44.96,44.96,9600.0,31.675,31.7524,31.6398,31.6398,9600.0
2011-10-04 09:40:00,44.97,45.06,44.84,44.84,21500.0,31.6468,31.7102,31.5553,31.5553,21500.0
2011-10-04 09:45:00,44.85,44.85,44.75,44.75,15600.0,31.5624,31.5624,31.492,31.492,15600.0
2011-10-04 09:50:00,44.77,44.77,44.53,44.57,12200.0,31.5061,31.5061,31.3372,31.3653,12200.0
2011-10-04 09:55:00,44.59,44.66,44.47,44.66,7100.0,31.3794,31.4287,31.295,31.4287,7100.0
2011-10-04 10:00:00,44.63,44.75,44.53,44.63,21900.0,31.4076,31.492,31.3372,31.4076,21900.0
2011-10-04 10:05:00,44.59,44.81,44.53,44.8,7000.0,31.3794,31.5342,31.3372,31.5272,7000.0
2011-10-04 10:10:00,44.75,45.02,44.75,44.9,5800.0,31.492,31.682,31.492,31.5976,5800.0
2011-10-04 10:15:00,44.89,45.0,44.83,45.0,4100.0,31.5905,31.6679,31.5483,31.6679,4100.0
2011-10-04 10:20:00,44.85,44.89,44.72,44.72,20400.0,31.5624,31.5905,31.4709,31.4709,20400.0
2011-10-04 10:25:00,44.69,44.77,44.68,44.7,4700.0,31.4498,31.5061,31.4427,31.4568,4700.0
2011-10-04 10:30:00,44.74,44.85,44.74,44.76,2400.0,31.485,31.5624,31.485,31.499,2400.0
2011-10-04 10:35:00,44.79,44.92,44.73,44.92,11300.0,31.5201,31.6116,31.4779,31.6116,11300.0
2011-10-04 10:40:00,44.93,45.17,44.93,45.17,8800.0,31.6187,31.7876,31.6187,31.7876,8800.0
2011-10-04 10:45:00,45.21,45.24,45.07,45.24,3900.0,31.8157,31.8368,31.7172,31.8368,3900.0
2011-10-04 10:50:00,45.24,45.24,45.08,45.08,1900.0,31.8368,31.8368,31.7242,31.7242,1900.0
2011-10-04 10:55:00,45.13,45.22,45.13,45.16,4800.0,31.7594,31.8228,31.7594,31.7805,4800.0
2011-10-04 11:00:00,45.15,45.17,45.07,45.15,1900.0,31.7735,31.7876,31.7172,31.7735,1900.0
2011-10-04 11:05:00,45.16,45.36,45.15,45.34,9600.0,31.7805,31.9213,31.7735,31.9072,9600.0
2011-10-04 11:10:00,45.33,45.38,45.29,45.29,1500.0,31.9002,31.9354,31.872,31.872,1500.0
2011-10-04 11:15:00,45.32,45.32,45.14,45.14,3800.0,31.8931,31.8931,31.7665,31.7665,3800.0
2011-10-04 11:20:00,45.15,45.2,45.08,45.08,6600.0,31.7735,31.8087,31.7242,31.7242,6600.0
2011-10-04 11:25:00,45.05,45.12,45.04,45.12,2800.0,31.7031,31.7524,31.6961,31.7524,2800.0
2011-10-04 11:30:00,45.12,45.12,45.0,45.03,1100.0,31.7524,31.7524,31.6679,31.689,1100.0
2011-10-04 11:35:00,45.04,45.04,44.91,44.91,4000.0,31.6961,31.6961,31.6046,31.6046,4000.0
2011-10-04 11:40:00,44.98,45.11,44.98,45.11,2300.0,31.6539,31.7453,31.6539,31.7453,2300.0
2011-10-04 11:45:00,45.08,45.13,45.03,45.13,3100.0,31.7242,31.7594,31.689,31.7594,3100.0
2011-10-04 11:50:00,45.15,45.29,45.15,45.19,14700.0,31.7735,31.872,31.7735,31.8016,14700.0
2011-10-04 11:55:00,45.19,45.21,45.1,45.21,7200.0,31.8016,31.8157,31.7383,31.8157,7200.0
2011-10-04 12:00:00,45.26,45.43,45.26,45.43,5700.0,31.8509,31.9705,31.8509,31.9705,5700.0
2011-10-04 12:05:00,45.49,45.52,45.42,45.42,8400.0,32.0128,32.0339,31.9635,31.9635,8400.0
2011-10-04 12:10:00,45.43,45.45,45.41,45.45,2200.0,31.9705,31.9846,31.9565,31.9846,2200.0
2011-10-04 12:15:00,45.51,45.51,45.41,45.41,1000.0,32.0268,32.0268,31.9565,31.9565,1000.0
2011-10-04 12:20:00,45.44,45.5,45.44,45.49,1400.0,31.9776,32.0198,31.9776,32.0128,1400.0
2011-10-04 12:25:00,45.41,45.41,45.34,45.34,4200.0,31.9565,31.9565,31.9072,31.9072,4200.0
2011-10-04 12:30:00,45.3,45.33,45.3,45.33,700.0,31.8791,31.9002,31.8791,31.9002,700.0
2011-10-04 12:35:00,45.33,45.44,45.33,45.4,5300.0,31.9002,31.9776,31.9002,31.9494,5300.0
2011-10-04 12:40:00,45.39,45.5,45.39,45.48,2000.0,31.9424,32.0198,31.9424,32.0057,2000.0
2011-10-04 12:45:00,45.52,45.55,45.47,45.48,4300.0,32.0339,32.055,31.9987,32.0057,4300.0
2011-10-04 12:50:00,45.45,45.5,45.42,45.5,1400.0,31.9846,32.0198,31.9635,32.0198,1400.0
2011-10-04 12:55:00,45.52,45.52,45.4,45.41,4200.0,32.0339,32.0339,31.9494,31.9565,4200.0
2011-10-04 13:00:00,45.43,45.43,45.36,45.37,4600.0,31.9705,31.9705,31.9213,31.9283,4600.0
2011-10-04 13:05:00,45.36,45.4,45.29,45.4,3400.0,31.9213,31.9494,31.872,31.9494,3400.0
2011-10-04 13:10:00,45.36,45.37,45.17,45.17,6000.0,31.9213,31.9283,31.7876,31.7876,6000.0
2011-10-04 13:15:00,45.24,45.29,45.22,45.22,5300.0,31.8368,31.872,31.8228,31.8228,5300.0
2011-10-04 13:20:00,45.18,45.23,45.15,45.23,6300.0,31.7946,31.8298,31.7735,31.8298,6300.0
2011-10-04 13:25:00,45.25,45.25,45.21,45.22,1800.0,31.8439,31.8439,31.8157,31.8228,1800.0
2011-10-04 13:30:00,45.19,45.29,45.19,45.29,2300.0,31.8016,31.872,31.8016,31.872,2300.0
2011-10-04 13:35:00,45.27,45.27,45.16,45.16,1700.0,31.8579,31.8579,31.7805,31.7805,1700.0
2011-10-04 13:40:00,45.14,45.15,45.08,45.1,5200.0,31.7665,31.7735,31.7242,31.7383,5200.0
2011-10-04 13:45:00,45.09,45.2,45.09,45.2,2100.0,31.7313,31.8087,31.7313,31.8087,2100.0
2011-10-04 13:50:00,45.2,45.24,45.18,45.18,3900.0,31.8087,31.8368,31.7946,31.7946,3900.0
2011-10-04 13:55:00,45.18,45.21,45.12,45.12,7900.0,31.7946,31.8157,31.7524,31.7524,7900.0
2011-10-04 14:00:00,45.17,45.28,45.15,45.22,29500.0,31.7876,31.865,31.7735,31.8228,29500.0
2011-10-04 14:05:00,45.23,45.25,45.09,45.1,14200.0,31.8298,31.8439,31.7313,31.7383,14200.0
2011-10-04 14:10:00,45.09,45.09,45.03,45.04,16000.0,31.7313,31.7313,31.689,31.6961,16000.0
2011-10-04 14:15:00,45.03,45.08,44.99,45.03,103800.0,31.689,31.7242,31.6609,31.689,103800.0
2011-10-04 14:20:00,44.97,45.01,44.94,45.01,10000.0,31.6468,31.675,31.6257,31.675,10000.0
2011-10-04 14:25:00,45.04,45.07,45.04,45.07,5900.0,31.6961,31.7172,31.6961,31.7172,5900.0
2011-10-04 14:30:00,45.08,45.17,45.06,45.17,2800.0,31.7242,31.7876,31.7102,31.7876,2800.0
2011-10-04 14:35:00,45.19,45.22,45.14,45.14,5500.0,31.8016,31.8228,31.7665,31.7665,5500.0
2011-10-04 14:40:00,45.14,45.16,44.95,45.01,13200.0,31.7665,31.7805,31.6327,31.675,13200.0
2011-10-04 14:45:00,45.0,45.03,44.93,45.0,5600.0,31.6679,31.689,31.6187,31.6679,5600.0
2011-10-04 14:50:00,45.03,45.03,44.81,44.85,29900.0,31.689,31.689,31.5342,31.5624,29900.0
2011-10-04 14:55:00,44.84,44.96,44.82,44.86,8600.0,31.5553,31.6398,31.5413,31.5694,8600.0
2011-10-04 15:00:00,44.91,45.01,44.89,44.95,7400.0,31.6046,31.675,31.5905,31.6327,7400.0
2011-10-04 15:05:00,44.97,44.98,44.82,44.82,4600.0,31.6468,31.6539,31.5413,31.5413,4600.0
2011-10-04 15:10:00,44.79,44.85,44.72,44.82,6600.0,31.5201,31.5624,31.4709,31.5413,6600.0
2011-10-04 15:15:00,44.81,44.91,44.74,44.91,9500.0,31.5342,31.6046,31.485,31.6046,9500.0
2011-10-04 15:20:00,44.9,45.05,44.9,44.99,3500.0,31.5976,31.7031,31.5976,31.6609,3500.0
2011-10-04 15:25:00,45.04,45.22,45.04,45.15,6900.0,31.6961,31.8228,31.6961,31.7735,6900.0
2011-10-04 15:30:00,45.19,45.4,45.18,45.32,17600.0,31.8016,31.9494,31.7946,31.8931,17600.0
2011-10-04 15:35:00,45.31,45.5,45.26,45.5,4700.0,31.8861,32.0198,31.8509,32.0198,4700.0
2011-10-04 15:40:00,45.43,45.77,45.35,45.77,5900.0,31.9705,32.2098,31.9142,32.2098,5900.0
2011-10-04 15:45:00,45.77,45.95,45.71,45.91,3500.0,32.2098,32.3365,32.1676,32.3083,3500.0
2011-10-04 15:50:00,46.0,46.1,45.93,46.1,7500.0,32.3717,32.442,32.3224,32.442,7500.0
2011-10-04 15:55:00,46.18,46.63,46.14,46.6,7300.0,32.4983,32.815,32.4702,32.7939,7300.0
2011-10-05 09:30:00,46.66,46.73,46.43,46.43,31600.0,32.8361,32.8854,32.6743,32.6743,31600.0
2011-10-05 09:35:00,46.42,46.47,46.24,46.34,10100.0,32.6672,32.7024,32.5406,32.6109,10100.0
2011-10-05 09:40:00,46.4,46.5,46.32,46.5,2100.0,32.6532,32.7235,32.5969,32.7235,2100.0
2011-10-05 09:45:00,46.45,46.49,46.36,46.47,11800.0,32.6883,32.7165,32.625,32.7024,11800.0
2011-10-05 09:50:00,46.54,46.54,46.32,46.37,6500.0,32.7517,32.7517,32.5969,32.632,6500.0
2011-10-05 09:55:00,46.44,46.47,46.43,46.46,2800.0,32.6813,32.7024,32.6743,32.6954,2800.0
2011-10-05 10:00:00,46.49,46.73,46.48,46.73,24100.0,32.7165,32.8854,32.7095,32.8854,24100.0
2011-10-05 10:05:00,46.76,46.8,46.62,46.62,6800.0,32.9065,32.9347,32.808,32.808,6800.0
2011-10-05 10:10:00,46.64,46.66,46.58,46.58,4400.0,32.8221,32.8361,32.7798,32.7798,4400.0
2011-10-05 10:15:00,46.65,46.68,46.57,46.59,6400.0,32.8291,32.8502,32.7728,32.7869,6400.0
2011-10-05 10:20:00,46.6,46.77,46.6,46.75,6500.0,32.7939,32.9135,32.7939,32.8995,6500.0
2011-10-05 10:25:00,46.69,46.69,46.57,46.57,12500.0,32.8572,32.8572,32.7728,32.7728,12500.0
2011-10-05 10:30:00,46.68,46.69,46.65,46.67,2900.0,32.8502,32.8572,32.8291,32.8432,2900.0
2011-10-05 10:35:00,46.74,46.83,46.74,46.78,11100.0,32.8924,32.9558,32.8924,32.9206,11100.0
2011-10-05 10:40:00,46.83,46.83,46.74,46.82,2600.0,32.9558,32.9558,32.8924,32.9487,2600.0
2011-10-05 10:45:00,46.81,46.81,46.71,46.75,2700.0,32.9417,32.9417,32.8713,32.8995,2700.0
2011-10-05 10:50:00,46.84,46.88,46.82,46.84,4000.0,32.9628,32.9909,32.9487,32.9628,4000.0
2011-10-05 10:55:00,46.85,46.97,46.85,46.93,2900.0,32.9698,33.0543,32.9698,33.0261,2900.0
2011-10-05 11:00:00,46.94,46.94,46.86,46.93,2200.0,33.0332,33.0332,32.9769,33.0261,2200.0
2011-10-05 11:05:00,46.84,46.84,46.84,46.84,100.0,32.9628,32.9628,32.9628,32.9628,100.0
2011-10-05 11:10:00,46.82,46.83,46.79,46.79,1300.0,32.9487,32.9558,32.9276,32.9276,1300.0
2011-10-05 11:15:00,46.75,46.75,46.71,46.71,300.0,32.8995,32.8995,32.8713,32.8713,300.0
2011-10-05 11:20:00,46.74,46.78,46.74,46.78,2400.0,32.8924,32.9206,32.8924,32.9206,2400.0
2011-10-05 11:25:00,46.76,46.82,46.76,46.78,3200.0,32.9065,32.9487,32.9065,32.9206,3200.0
2011-10-05 11:30:00,46.8,46.83,46.8,46.83,1200.0,32.9347,32.9558,32.9347,32.9558,1200.0
2011-10-05 11:35:00,46.81,46.85,46.81,46.83,1200.0,32.9417,32.9698,32.9417,32.9558,1200.0
2011-10-05 11:40:00,46.83,46.83,46.75,46.77,3200.0,32.9558,32.9558,32.8995,32.9135,3200.0
2011-10-05 11:45:00,46.73,46.77,46.73,46.76,2400.0,32.8854,32.9135,32.8854,32.9065,2400.0
2011-10-05 11:50:00,46.8,46.84,46.78,46.84,5000.0,32.9347,32.9628,32.9206,32.9628,5000.0
2011-10-05 11:55:00,46.85,46.86,46.85,46.86,2300.0,32.9698,32.9769,32.9698,32.9769,2300.0
2011-10-05 12:00:00,46.86,46.86,46.76,46.76,2700.0,32.9769,32.9769,32.9065,32.9065,2700.0
2011-10-05 12:05:00,46.8,46.8,46.73,46.73,1000.0,32.9347,32.9347,32.8854,32.8854,1000.0
2011-10-05 12:10:00,46.73,46.77,46.73,46.76,2700.0,32.8854,32.9135,32.8854,32.9065,2700.0
2011-10-05 12:15:00,46.78,46.78,46.67,46.69,1400.0,32.9206,32.9206,32.8432,32.8572,1400.0
2011-10-05 12:20:00,46.67,46.67,46.63,46.65,3900.0,32.8432,32.8432,32.815,32.8291,3900.0
2011-10-05 12:25:00,46.68,46.68,46.62,46.62,6600.0,32.8502,32.8502,32.808,32.808,6600.0
2011-10-05 12:30:00,46.61,46.61,46.61,46.61,100.0,32.8009,32.8009,32.8009,32.8009,100.0
2011-10-05 12:35:00,46.61,46.61,46.61,46.61,200.0,32.8009,32.8009,32.8009,32.8009,200.0
2011-10-05 12:40:00,46.52,46.62,46.52,46.62,3700.0,32.7376,32.808,32.7376,32.808,3700.0
2011-10-05 12:45:00,46.5,46.59,46.5,46.59,4300.0,32.7235,32.7869,32.7235,32.7869,4300.0
2011-10-05 12:50:00,46.58,46.67,46.58,46.67,6000.0,32.7798,32.8432,32.7798,32.8432,6000.0
2011-10-05 12:55:00,46.66,46.68,46.61,46.66,700.0,32.8361,32.8502,32.8009,32.8361,700.0
2011-10-05 13:00:00,46.7,46.75,46.7,46.75,1600.0,32.8643,32.8995,32.8643,32.8995,1600.0
2011-10-05 13:05:00,46.76,46.81,46.76,46.81,1600.0,32.9065,32.9417,32.9065,32.9417,1600.0
2011-10-05 13:10:00,46.8,46.8,46.72,46.72,1700.0,32.9347,32.9347,32.8784,32.8784,1700.0
2011-10-05 13:15:00,46.86,46.91,46.83,46.84,7700.0,32.9769,33.0121,32.9558,32.9628,7700.0
2011-10-05 13:20:00,46.87,46.92,46.83,46.86,8600.0,32.9839,33.0191,32.9558,32.9769,8600.0
2011-10-05 13:25:00,46.88,46.95,46.87,46.94,10900.0,32.9909,33.0402,32.9839,33.0332,10900.0
2011-10-05 13:30:00,46.92,46.98,46.92,46.98,2600.0,33.0191,33.0613,33.0191,33.0613,2600.0
2011-10-05 13:35:00,46.92,46.94,46.82,46.85,5900.0,33.0191,33.0332,32.9487,32.9698,5900.0
2011-10-05 13:40:00,46.86,46.88,46.86,46.88,900.0,32.9769,32.9909,32.9769,32.9909,900.0
2011-10-05 13:45:00,46.89,46.98,46.89,46.98,1500.0,32.998,33.0613,32.998,33.0613,1500.0
2011-10-05 13:50:00,46.97,47.05,46.95,47.05,3400.0,33.0543,33.1106,33.0402,33.1106,3400.0
2011-10-05 13:55:00,47.05,47.08,47.01,47.08,23200.0,33.1106,33.1317,33.0824,33.1317,23200.0
2011-10-05 14:00:00,47.09,47.09,47.02,47.08,3500.0,33.1387,33.1387,33.0895,33.1317,3500.0
2011-10-05 14:05:00,47.05,47.06,46.99,46.99,3900.0,33.1106,33.1176,33.0684,33.0684,3900.0
2011-10-05 14:10:00,46.95,46.99,46.94,46.99,900.0,33.0402,33.0684,33.0332,33.0684,900.0
2011-10-05 14:15:00,47.02,47.07,46.98,47.06,4600.0,33.0895,33.1247,33.0613,33.1176,4600.0
2011-10-05 14:20:00,47.01,47.08,47.01,47.03,7700.0,33.0824,33.1317,33.0824,33.0965,7700.0
2011-10-05 14:25:00,47.06,47.06,47.01,47.01,2000.0,33.1176,33.1176,33.0824,33.0824,2000.0
2011-10-05 14:30:00,47.03,47.03,46.86,46.88,4700.0,33.0965,33.0965,32.9769,32.9909,4700.0
2011-10-05 14:35:00,46.89,46.89,46.82,46.82,6800.0,32.998,32.998,32.9487,32.9487,6800.0
2011-10-05 14:40:00,46.85,46.91,46.85,46.9,8000.0,32.9698,33.0121,32.9698,33.005,8000.0
2011-10-05 14:45:00,46.9,47.04,46.87,47.04,13500.0,33.005,33.1035,32.9839,33.1035,13500.0
2011-10-05 14:50:00,47.06,47.1,47.02,47.05,13300.0,33.1176,33.1458,33.0895,33.1106,13300.0
2011-10-05 14:55:00,47.07,47.09,46.99,46.99,18500.0,33.1247,33.1387,33.0684,33.0684,18500.0
2011-10-05 15:00:00,46.97,46.97,46.85,46.88,7000.0,33.0543,33.0543,32.9698,32.9909,7000.0
2011-10-05 15:05:00,46.86,46.93,46.86,46.86,8000.0,32.9769,33.0261,32.9769,32.9769,8000.0
2011-10-05 15:10:00,46.88,47.0,46.86,47.0,14000.0,32.9909,33.0754,32.9769,33.0754,14000.0
2011-10-05 15:15:00,47.02,47.11,47.01,47.11,20800.0,33.0895,33.1528,33.0824,33.1528,20800.0
2011-10-05 15:20:00,47.12,47.12,46.95,46.95,25100.0,33.1598,33.1598,33.0402,33.0402,25100.0
2011-10-05 15:25:00,46.98,47.09,46.98,47.07,13300.0,33.0613,33.1387,33.0613,33.1247,13300.0
2011-10-05 15:30:00,47.1,47.23,47.1,47.23,8800.0,33.1458,33.2373,33.1458,33.2373,8800.0
2011-10-05 15:35:00,47.32,47.48,47.31,47.44,15600.0,33.3006,33.4132,33.2936,33.385,15600.0
2011-10-05 15:40:00,47.43,47.44,47.37,47.44,21700.0,33.378,33.385,33.3358,33.385,21700.0
2011-10-05 15:45:00,47.46,47.46,47.24,47.24,7300.0,33.3991,33.3991,33.2443,33.2443,7300.0
2011-10-05 15:50:00,47.28,47.37,47.27,47.32,13500.0,33.2724,33.3358,33.2654,33.3006,13500.0
2011-10-05 15:55:00,47.38,47.39,47.32,47.34,11400.0,33.3428,33.3499,33.3006,33.3147,11400.0
2011-10-06 09:30:00,47.3,47.3,47.19,47.25,16000.0,33.2865,33.2865,33.2091,33.2513,16000.0
2011-10-06 09:35:00,47.27,47.29,47.2,47.29,1100.0,33.2654,33.2795,33.2161,33.2795,1100.0
2011-10-06 09:40:00,47.25,47.3,47.24,47.24,2700.0,33.2513,33.2865,33.2443,33.2443,2700.0
2011-10-06 09:45:00,47.26,47.27,47.04,47.05,3300.0,33.2584,33.2654,33.1035,33.1106,3300.0
2011-10-06 09:50:00,47.02,47.02,46.97,47.02,4000.0,33.0895,33.0895,33.0543,33.0895,4000.0
2011-10-06 09:55:00,46.99,47.02,46.89,47.01,5800.0,33.0684,33.0895,32.998,33.0824,5800.0
2011-10-06 10:00:00,47.0,47.11,46.93,47.11,2800.0,33.0754,33.1528,33.0261,33.1528,2800.0
2011-10-06 10:05:00,47.06,47.13,47.06,47.1,2300.0,33.1176,33.1669,33.1176,33.1458,2300.0
2011-10-06 10:10:00,47.17,47.25,47.17,47.25,700.0,33.195,33.2513,33.195,33.2513,700.0
2011-10-06 10:15:00,47.25,47.26,47.25,47.26,500.0,33.2513,33.2584,33.2513,33.2584,500.0
2011-10-06 10:20:00,47.34,47.38,47.34,47.36,500.0,33.3147,33.3428,33.3147,33.3287,500.0
2011-10-06 10:25:00,47.36,47.36,47.36,47.36,100.0,33.3287,33.3287,33.3287,33.3287,100.0
2011-10-06 10:30:00,47.37,47.5,47.37,47.5,5800.0,33.3358,33.4273,33.3358,33.4273,5800.0
2011-10-06 10:35:00,47.55,47.55,47.48,47.49,2100.0,33.4624,33.4624,33.4132,33.4202,2100.0
2011-10-06 10:40:00,47.48,47.48,47.44,47.44,1500.0,33.4132,33.4132,33.385,33.385,1500.0
2011-10-06 10:45:00,47.45,47.46,47.35,47.35,4900.0,33.3921,33.3991,33.3217,33.3217,4900.0
2011-10-06 10:50:00,47.34,47.41,47.33,47.41,2300.0,33.3147,33.3639,33.3076,33.3639,2300.0
2011-10-06 10:55:00,47.4,47.4,47.4,47.4,1400.0,33.3569,33.3569,33.3569,33.3569,1400.0
2011-10-06 11:00:00,47.39,47.54,47.39,47.54,4400.0,33.3499,33.4554,33.3499,33.4554,4400.0
2011-10-06 11:05:00,47.5,47.52,47.45,47.52,4300.0,33.4273,33.4413,33.3921,33.4413,4300.0
2011-10-06 11:10:00,47.56,47.62,47.55,47.62,3600.0,33.4695,33.5117,33.4624,33.5117,3600.0
2011-10-06 11:15:00,47.64,47.64,47.62,47.62,1700.0,33.5258,33.5258,33.5117,33.5117,1700.0
2011-10-06 11:20:00,47.56,47.57,47.5,47.54,2100.0,33.4695,33.4765,33.4273,33.4554,2100.0
2011-10-06 11:25:00,47.54,47.67,47.54,47.67,16100.0,33.4554,33.5469,33.4554,33.5469,16100.0
2011-10-06 11:30:00,47.76,47.77,47.75,47.75,3600.0,33.6102,33.6173,33.6032,33.6032,3600.0
2011-10-06 11:35:00,47.77,47.77,47.77,47.77,100.0,33.6173,33.6173,33.6173,33.6173,100.0
2011-10-06 11:40:00,47.84,47.87,47.84,47.87,4900.0,33.6665,33.6876,33.6665,33.6876,4900.0
2011-10-06 11:45:00,47.93,47.97,47.93,47.93,1900.0,33.7299,33.758,33.7299,33.7299,1900.0
2011-10-06 11:50:00,47.86,47.86,47.78,47.79,4100.0,33.6806,33.6806,33.6243,33.6313,4100.0
2011-10-06 11:55:00,47.8,47.81,47.78,47.81,3100.0,33.6384,33.6454,33.6243,33.6454,3100.0
2011-10-06 12:00:00,47.85,47.85,47.79,47.8,4500.0,33.6736,33.6736,33.6313,33.6384,4500.0
2011-10-06 12:05:00,47.8,47.81,47.77,47.77,13600.0,33.6384,33.6454,33.6173,33.6173,13600.0
2011-10-06 12:10:00,47.73,47.84,47.73,47.81,3200.0,33.5891,33.6665,33.5891,33.6454,3200.0
2011-10-06 12:15:00,47.78,47.9,47.78,47.86,75200.0,33.6243,33.7088,33.6243,33.6806,75200.0
2011-10-06 12:20:00,47.88,47.89,47.88,47.89,700.0,33.6947,33.7017,33.6947,33.7017,700.0
2011-10-06 12:25:00,47.9,47.9,47.87,47.87,200.0,33.7088,33.7088,33.6876,33.6876,200.0
2011-10-06 12:30:00,47.84,47.89,47.82,47.82,3300.0,33.6665,33.7017,33.6525,33.6525,3300.0
2011-10-06 12:35:00,47.81,47.82,47.78,47.78,2200.0,33.6454,33.6525,33.6243,33.6243,2200.0
2011-10-06 12:40:00,47.8,47.81,47.74,47.74,1900.0,33.6384,33.6454,33.5962,33.5962,1900.0
2011-10-06 12:45:00,47.72,47.74,47.69,47.69,10700.0,33.5821,33.5962,33.561,33.561,10700.0
2011-10-06 12:50:00,47.75,47.76,47.74,47.75,5000.0,33.6032,33.6102,33.5962,33.6032,5000.0
2011-10-06 12:55:00,47.75,47.77,47.74,47.77,2700.0,33.6032,33.6173,33.5962,33.6173,2700.0
2011-10-06 13:00:00,47.73,47.77,47.72,47.76,3700.0,33.5891,33.6173,33.5821,33.6102,3700.0
2011-10-06 13:05:00,47.68,47.76,47.67,47.76,2100.0,33.5539,33.6102,33.5469,33.6102,2100.0
2011-10-06 13:10:00,47.76,47.85,47.75,47.83,3800.0,33.6102,33.6736,33.6032,33.6595,3800.0
2011-10-06 13:15:00,47.82,47.82,47.77,47.78,500.0,33.6525,33.6525,33.6173,33.6243,500.0
2011-10-06 13:20:00,47.78,47.88,47.75,47.86,5300.0,33.6243,33.6947,33.6032,33.6806,5300.0
2011-10-06 13:25:00,47.88,47.88,47.74,47.74,11400.0,33.6947,33.6947,33.5962,33.5962,11400.0
2011-10-06 13:30:00,47.75,47.81,47.75,47.8,3700.0,33.6032,33.6454,33.6032,33.6384,3700.0
2011-10-06 13:35:00,47.78,47.78,47.68,47.71,35800.0,33.6243,33.6243,33.5539,33.575,35800.0
2011-10-06 13:40:00,47.71,47.78,47.67,47.68,8800.0,33.575,33.6243,33.5469,33.5539,8800.0
2011-10-06 13:45:00,47.69,47.79,47.66,47.78,4700.0,33.561,33.6313,33.5399,33.6243,4700.0
2011-10-06 13:50:00,47.79,47.84,47.78,47.8,1600.0,33.6313,33.6665,33.6243,33.6384,1600.0
2011-10-06 13:55:00,47.76,47.81,47.75,47.81,3600.0,33.6102,33.6454,33.6032,33.6454,3600.0
2011-10-06 14:00:00,47.82,47.84,47.75,47.84,21500.0,33.6525,33.6665,33.6032,33.6665,21500.0
2011-10-06 14:05:00,47.86,47.92,47.86,47.92,8500.0,33.6806,33.7228,33.6806,33.7228,8500.0
2011-10-06 14:10:00,47.91,47.92,47.9,47.92,2000.0,33.7158,33.7228,33.7088,33.7228,2000.0
2011-10-06 14:15:00,47.93,47.94,47.9,47.93,5800.0,33.7299,33.7369,33.7088,33.7299,5800.0
2011-10-06 14:20:00,47.95,48.04,47.95,48.04,2500.0,33.7439,33.8073,33.7439,33.8073,2500.0
2011-10-06 14:25:00,48.01,48.01,47.96,47.97,1200.0,33.7862,33.7862,33.751,33.758,1200.0
2011-10-06 14:30:00,47.98,48.0,47.87,47.88,13300.0,33.7651,33.7791,33.6876,33.6947,13300.0
2011-10-06 14:35:00,47.87,47.91,47.84,47.84,13500.0,33.6876,33.7158,33.6665,33.6665,13500.0
2011-10-06 14:40:00,47.83,47.93,47.81,47.93,9800.0,33.6595,33.7299,33.6454,33.7299,9800.0
2011-10-06 14:45:00,47.92,47.93,47.84,47.86,15200.0,33.7228,33.7299,33.6665,33.6806,15200.0
2011-10-06 14:50:00,47.85,47.88,47.79,47.85,8100.0,33.6736,33.6947,33.6313,33.6736,8100.0
2011-10-06 14:55:00,47.85,47.89,47.82,47.89,11400.0,33.6736,33.7017,33.6525,33.7017,11400.0
2011-10-06 15:00:00,47.87,47.9,47.82,47.88,11300.0,33.6876,33.7088,33.6525,33.6947,11300.0
2011-10-06 15:05:00,47.88,47.96,47.87,47.93,9400.0,33.6947,33.751,33.6876,33.7299,9400.0
2011-10-06 15:10:00,47.95,47.98,47.85,47.85,10900.0,33.7439,33.7651,33.6736,33.6736,10900.0
2011-10-06 15:15:00,47.82,47.86,47.73,47.76,9500.0,33.6525,33.6806,33.5891,33.6102,9500.0
2011-10-06 15:20:00,47.73,47.76,47.68,47.71,10200.0,33.5891,33.6102,33.5539,33.575,10200.0
2011-10-06 15:25:00,47.71,47.82,47.71,47.72,16400.0,33.575,33.6525,33.575,33.5821,16400.0
2011-10-06 15:30:00,47.72,47.88,47.71,47.8,15200.0,33.5821,33.6947,33.575,33.6384,15200.0
2011-10-06 15:35:00,47.79,47.92,47.76,47.91,11600.0,33.6313,33.7228,33.6102,33.7158,11600.0
2011-10-06 15:40:00,47.88,48.07,47.88,48.07,17000.0,33.6947,33.8284,33.6947,33.8284,17000.0
2011-10-06 15:45:00,48.06,48.06,47.96,48.0,14600.0,33.8214,33.8214,33.751,33.7791,14600.0
2011-10-06 15:50:00,48.03,48.11,48.03,48.11,2700.0,33.8002,33.8565,33.8002,33.8565,2700.0
2011-10-06 15:55:00,48.11,48.23,48.11,48.23,3700.0,33.8565,33.941,33.8565,33.941,3700.0
2011-10-07 09:30:00,48.56,48.56,48.36,48.39,22800.0,34.1732,34.1732,34.0325,34.0536,22800.0
2011-10-07 09:35:00,48.36,48.46,48.36,48.36,6700.0,34.0325,34.1028,34.0325,34.0325,6700.0
2011-10-07 09:40:00,48.24,48.33,48.24,48.28,9600.0,33.948,34.0114,33.948,33.9762,9600.0
2011-10-07 09:45:00,48.31,48.31,48.18,48.23,11200.0,33.9973,33.9973,33.9058,33.941,11200.0
2011-10-07 09:50:00,48.22,48.3,48.16,48.29,5400.0,33.9339,33.9902,33.8917,33.9832,5400.0
2011-10-07 09:55:00,48.3,48.39,48.3,48.37,2500.0,33.9902,34.0536,33.9902,34.0395,2500.0
2011-10-07 10:00:00,48.37,48.39,48.27,48.35,16100.0,34.0395,34.0536,33.9691,34.0254,16100.0
2011-10-07 10:05:00,48.36,48.36,48.24,48.24,28300.0,34.0325,34.0325,33.948,33.948,28300.0
2011-10-07 10:10:00,48.25,48.37,48.22,48.35,24600.0,33.9551,34.0395,33.9339,34.0254,24600.0
2011-10-07 10:15:00,48.4,48.48,48.37,48.46,5700.0,34.0606,34.1169,34.0395,34.1028,5700.0
2011-10-07 10:20:00,48.43,48.43,48.38,48.43,700.0,34.0817,34.0817,34.0465,34.0817,700.0
2011-10-07 10:25:00,48.5,48.51,48.41,48.42,5000.0,34.131,34.138,34.0677,34.0747,5000.0
2011-10-07 10:30:00,48.44,48.48,48.4,48.43,3500.0,34.0888,34.1169,34.0606,34.0817,3500.0
2011-10-07 10:35:00,48.43,48.43,48.34,48.34,13900.0,34.0817,34.0817,34.0184,34.0184,13900.0
2011-10-07 10:40:00,48.34,48.36,48.31,48.36,3600.0,34.0184,34.0325,33.9973,34.0325,3600.0
2011-10-07 10:45:00,48.31,48.31,48.22,48.22,5700.0,33.9973,33.9973,33.9339,33.9339,5700.0
2011-10-07 10:50:00,48.28,48.32,48.28,48.3,3100.0,33.9762,34.0043,33.9762,33.9902,3100.0
2011-10-07 10:55:00,48.28,48.28,48.17,48.17,10800.0,33.9762,33.9762,33.8988,33.8988,10800.0
2011-10-07 11:00:00,48.15,48.19,48.14,48.14,8000.0,33.8847,33.9128,33.8777,33.8777,8000.0
2011-10-07 11:05:00,48.14,48.2,48.14,48.19,4800.0,33.8777,33.9199,33.8777,33.9128,4800.0
2011-10-07 11:10:00,48.21,48.22,48.09,48.09,1000.0,33.9269,33.9339,33.8425,33.8425,1000.0
2011-10-07 11:15:00,48.09,48.13,48.07,48.08,18300.0,33.8425,33.8706,33.8284,33.8354,18300.0
2011-10-07 11:20:00,48.04,48.12,48.02,48.1,15800.0,33.8073,33.8636,33.7932,33.8495,15800.0
2011-10-07 11:25:00,48.12,48.17,48.12,48.16,15500.0,33.8636,33.8988,33.8636,33.8917,15500.0
2011-10-07 11:30:00,48.18,48.2,48.15,48.15,6300.0,33.9058,33.9199,33.8847,33.8847,6300.0
2011-10-07 11:35:00,48.13,48.19,48.1,48.1,3200.0,33.8706,33.9128,33.8495,33.8495,3200.0
2011-10-07 11:40:00,48.18,48.19,48.17,48.19,1900.0,33.9058,33.9128,33.8988,33.9128,1900.0
2011-10-07 11:45:00,48.21,48.26,48.19,48.19,16500.0,33.9269,33.9621,33.9128,33.9128,16500.0
2011-10-07 11:50:00,48.17,48.18,48.16,48.18,1400.0,33.8988,33.9058,33.8917,33.9058,1400.0
2011-10-07 11:55:00,48.2,48.23,48.18,48.23,1000.0,33.9199,33.941,33.9058,33.941,1000.0
2011-10-07 12:00:00,48.26,48.26,47.96,48.16,10100.0,33.9621,33.9621,33.751,33.8917,10100.0
2011-10-07 12:05:00,48.18,48.21,48.15,48.21,8700.0,33.9058,33.9269,33.8847,33.9269,8700.0
2011-10-07 12:10:00,48.22,48.26,48.06,48.15,3500.0,33.9339,33.9621,33.8214,33.8847,3500.0
2011-10-07 12:15:00,48.13,48.16,47.96,47.96,3200.0,33.8706,33.8917,33.751,33.751,3200.0
2011-10-07 12:20:00,47.92,47.96,47.77,47.84,5100.0,33.7228,33.751,33.6173,33.6665,5100.0
2011-10-07 12:25:00,47.85,47.95,47.79,47.9,6500.0,33.6736,33.7439,33.6313,33.7088,6500.0
2011-10-07 12:30:00,47.88,47.91,47.78,47.89,13700.0,33.6947,33.7158,33.6243,33.7017,13700.0
2011-10-07 12:35:00,47.93,47.94,47.9,47.91,2600.0,33.7299,33.7369,33.7088,33.7158,2600.0
2011-10-07 12:40:00,47.85,47.88,47.75,47.75,12000.0,33.6736,33.6947,33.6032,33.6032,12000.0
2011-10-07 12:45:00,47.78,47.81,47.76,47.81,2200.0,33.6243,33.6454,33.6102,33.6454,2200.0
2011-10-07 12:50:00,47.75,47.76,47.7,47.7,5400.0,33.6032,33.6102,33.568,33.568,5400.0
2011-10-07 12:55:00,47.7,47.7,47.7,47.7,1000.0,33.568,33.568,33.568,33.568,1000.0
2011-10-07 13:00:00,47.67,47.71,47.67,47.71,500.0,33.5469,33.575,33.5469,33.575,500.0
2011-10-07 13:05:00,47.71,47.71,47.59,47.62,5300.0,33.575,33.575,33.4906,33.5117,5300.0
2011-10-07 13:10:00,47.63,47.64,47.62,47.62,9200.0,33.5187,33.5258,33.5117,33.5117,9200.0
2011-10-07 13:15:00,47.74,47.75,47.68,47.68,4300.0,33.5962,33.6032,33.5539,33.5539,4300.0
2011-10-07 13:20:00,47.69,47.77,47.69,47.77,8400.0,33.561,33.6173,33.561,33.6173,8400.0
2011-10-07 13:25:00,47.8,47.85,47.74,47.79,57700.0,33.6384,33.6736,33.5962,33.6313,57700.0
2011-10-07 13:30:00,47.79,47.79,47.72,47.72,1900.0,33.6313,33.6313,33.5821,33.5821,1900.0
2011-10-07 13:35:00,47.7,47.7,47.62,47.63,26900.0,33.568,33.568,33.5117,33.5187,26900.0
2011-10-07 13:40:00,47.64,47.65,47.55,47.56,14500.0,33.5258,33.5328,33.4624,33.4695,14500.0
2011-10-07 13:45:00,47.56,47.69,47.56,47.69,3300.0,33.4695,33.561,33.4695,33.561,3300.0
2011-10-07 13:50:00,47.66,47.67,47.65,47.67,4700.0,33.5399,33.5469,33.5328,33.5469,4700.0
2011-10-07 13:55:00,47.68,47.78,47.67,47.78,600.0,33.5539,33.6243,33.5469,33.6243,600.0
2011-10-07 14:00:00,47.79,47.8,47.79,47.8,700.0,33.6313,33.6384,33.6313,33.6384,700.0
2011-10-07 14:05:00,47.79,47.79,47.76,47.76,700.0,33.6313,33.6313,33.6102,33.6102,700.0
2011-10-07 14:10:00,47.79,47.79,47.72,47.74,900.0,33.6313,33.6313,33.5821,33.5962,900.0
2011-10-07 14:15:00,47.71,47.81,47.71,47.79,6000.0,33.575,33.6454,33.575,33.6313,6000.0
2011-10-07 14:20:00,47.81,47.95,47.81,47.92,1800.0,33.6454,33.7439,33.6454,33.7228,1800.0
2011-10-07 14:25:00,47.92,47.97,47.79,47.79,6700.0,33.7228,33.758,33.6313,33.6313,6700.0
2011-10-07 14:30:00,47.8,47.87,47.8,47.87,4300.0,33.6384,33.6876,33.6384,33.6876,4300.0
2011-10-07 14:35:00,47.85,47.94,47.85,47.89,4900.0,33.6736,33.7369,33.6736,33.7017,4900.0
2011-10-07 14:40:00,47.84,47.88,47.77,47.77,2700.0,33.6665,33.6947,33.6173,33.6173,2700.0
2011-10-07 14:45:00,47.86,47.87,47.82,47.82,2900.0,33.6806,33.6876,33.6525,33.6525,2900.0
2011-10-07 14:50:00,47.86,47.86,47.8,47.83,9500.0,33.6806,33.6806,33.6384,33.6595,9500.0
2011-10-07 14:55:00,47.81,47.96,47.81,47.91,2600.0,33.6454,33.751,33.6454,33.7158,2600.0
2011-10-07 15:00:00,47.83,47.89,47.83,47.86,2700.0,33.6595,33.7017,33.6595,33.6806,2700.0
2011-10-07 15:05:00,47.9,47.96,47.9,47.96,1000.0,33.7088,33.751,33.7088,33.751,1000.0
2011-10-07 15:10:00,47.92,48.01,47.91,48.01,4400.0,33.7228,33.7862,33.7158,33.7862,4400.0
2011-10-07 15:15:00,47.97,48.15,47.97,48.13,1800.0,33.758,33.8847,33.758,33.8706,1800.0
2011-10-07 15:20:00,48.15,48.18,48.14,48.18,600.0,33.8847,33.9058,33.8777,33.9058,600.0
2011-10-07 15:25:00,48.21,48.31,48.2,48.31,7800.0,33.9269,33.9973,33.9199,33.9973,7800.0
2011-10-07 15:30:00,48.34,48.34,48.28,48.29,14200.0,34.0184,34.0184,33.9762,33.9832,14200.0
2011-10-07 15:35:00,48.29,48.3,48.21,48.21,2000.0,33.9832,33.9902,33.9269,33.9269,2000.0
2011-10-07 15:40:00,48.19,48.19,48.06,48.15,3100.0,33.9128,33.9128,33.8214,33.8847,3100.0
2011-10-07 15:45:00,48.11,48.14,48.08,48.08,1700.0,33.8565,33.8777,33.8354,33.8354,1700.0
2011-10-07 15:50:00,48.02,48.04,47.74,47.86,12700.0,33.7932,33.8073,33.5962,33.6806,12700.0
2011-10-07 15:55:00,47.88,47.9,47.69,47.76,7900.0,33.6947,33.7088,33.561,33.6102,7900.0
2011-10-10 09:30:00,48.6,48.74,48.6,48.71,17700.0,34.2014,34.2999,34.2014,34.2788,17700.0
2011-10-10 09:35:00,48.75,48.8,48.69,48.8,4800.0,34.3069,34.3421,34.2647,34.3421,4800.0
2011-10-10 09:40:00,48.83,48.85,48.77,48.77,4800.0,34.3632,34.3773,34.321,34.321,4800.0
2011-10-10 09:45:00,48.71,48.75,48.71,48.75,4100.0,34.2788,34.3069,34.2788,34.3069,4100.0
2011-10-10 09:50:00,48.79,48.88,48.79,48.87,4300.0,34.3351,34.3984,34.3351,34.3914,4300.0
2011-10-10 09:55:00,48.88,48.88,48.84,48.84,2400.0,34.3984,34.3984,34.3703,34.3703,2400.0
2011-10-10 10:00:00,48.87,48.89,48.86,48.89,1800.0,34.3914,34.4054,34.3843,34.4054,1800.0
2011-10-10 10:05:00,48.89,48.9,48.85,48.87,2800.0,34.4054,34.4125,34.3773,34.3914,2800.0
2011-10-10 10:10:00,48.9,48.97,48.9,48.95,2100.0,34.4125,34.4617,34.4125,34.4477,2100.0
2011-10-10 10:15:00,48.96,48.96,48.93,48.96,2300.0,34.4547,34.4547,34.4336,34.4547,2300.0
2011-10-10 10:20:00,49.0,49.05,48.99,48.99,8000.0,34.4829,34.518,34.4758,34.4758,8000.0
2011-10-10 10:25:00,49.01,49.04,49.01,49.04,1300.0,34.4899,34.511,34.4899,34.511,1300.0
2011-10-10 10:30:00,49.03,49.05,48.99,49.05,2100.0,34.504,34.518,34.4758,34.518,2100.0
2011-10-10 10:35:00,49.07,49.07,49.04,49.04,800.0,34.5321,34.5321,34.511,34.511,800.0
2011-10-10 10:40:00,49.04,49.06,49.02,49.06,16600.0,34.511,34.5251,34.4969,34.5251,16600.0
2011-10-10 10:45:00,49.06,49.15,49.06,49.1,2600.0,34.5251,34.5884,34.5251,34.5532,2600.0
2011-10-10 10:50:00,49.07,49.07,49.03,49.03,2100.0,34.5321,34.5321,34.504,34.504,2100.0
2011-10-10 10:55:00,49.03,49.04,49.03,49.04,300.0,34.504,34.511,34.504,34.511,300.0
2011-10-10 11:00:00,49.03,49.06,49.02,49.02,21600.0,34.504,34.5251,34.4969,34.4969,21600.0
2011-10-10 11:05:00,49.01,49.05,49.01,49.05,1600.0,34.4899,34.518,34.4899,34.518,1600.0
2011-10-10 11:10:00,49.01,49.02,48.99,49.02,7500.0,34.4899,34.4969,34.4758,34.4969,7500.0
2011-10-10 11:15:00,49.01,49.02,48.98,49.02,4300.0,34.4899,34.4969,34.4688,34.4969,4300.0
2011-10-10 11:20:00,49.02,49.02,48.98,49.01,4800.0,34.4969,34.4969,34.4688,34.4899,4800.0
2011-10-10 11:25:00,49.03,49.06,49.01,49.06,3100.0,34.504,34.5251,34.4899,34.5251,3100.0
2011-10-10 11:30:00,49.06,49.08,49.03,49.05,2100.0,34.5251,34.5392,34.504,34.518,2100.0
2011-10-10 11:35:00,49.06,49.09,49.06,49.09,2800.0,34.5251,34.5462,34.5251,34.5462,2800.0
2011-10-10 11:40:00,49.08,49.11,49.08,49.11,1200.0,34.5392,34.5603,34.5392,34.5603,1200.0
2011-10-10 11:45:00,49.12,49.12,49.07,49.08,1400.0,34.5673,34.5673,34.5321,34.5392,1400.0
2011-10-10 11:50:00,49.07,49.09,49.04,49.04,3000.0,34.5321,34.5462,34.511,34.511,3000.0
2011-10-10 11:55:00,49.06,49.09,49.06,49.09,1000.0,34.5251,34.5462,34.5251,34.5462,1000.0
2011-10-10 12:00:00,49.1,49.11,49.07,49.1,3300.0,34.5532,34.5603,34.5321,34.5532,3300.0
2011-10-10 12:05:00,49.1,49.1,49.05,49.05,1300.0,34.5532,34.5532,34.518,34.518,1300.0
2011-10-10 12:10:00,49.07,49.1,49.07,49.1,2700.0,34.5321,34.5532,34.5321,34.5532,2700.0
2011-10-10 12:15:00,49.1,49.1,49.1,49.1,100.0,34.5532,34.5532,34.5532,34.5532,100.0
2011-10-10 12:20:00,49.11,49.11,49.11,49.11,100.0,34.5603,34.5603,34.5603,34.5603,100.0
2011-10-10 12:25:00,49.1,49.13,49.09,49.11,600.0,34.5532,34.5743,34.5462,34.5603,600.0
2011-10-10 12:30:00,49.12,49.12,49.11,49.11,3800.0,34.5673,34.5673,34.5603,34.5603,3800.0
2011-10-10 12:35:00,49.1,49.1,49.06,49.07,1200.0,34.5532,34.5532,34.5251,34.5321,1200.0
2011-10-10 12:40:00,49.1,49.1,49.1,49.1,1200.0,34.5532,34.5532,34.5532,34.5532,1200.0
2011-10-10 12:45:00,49.05,49.05,49.02,49.02,1800.0,34.518,34.518,34.4969,34.4969,1800.0
2011-10-10 12:50:00,49.03,49.03,49.01,49.01,1500.0,34.504,34.504,34.4899,34.4899,1500.0
2011-10-10 12:55:00,49.04,49.04,49.04,49.04,1600.0,34.511,34.511,34.511,34.511,1600.0
2011-10-10 13:00:00,49.04,49.05,49.04,49.05,1100.0,34.511,34.518,34.511,34.518,1100.0
2011-10-10 13:05:00,49.1,49.1,49.1,49.1,200.0,34.5532,34.5532,34.5532,34.5532,200.0
2011-10-10 13:10:00,49.09,49.09,49.09,49.09,300.0,34.5462,34.5462,34.5462,34.5462,300.0
2011-10-10 13:15:00,49.11,49.14,49.11,49.14,1900.0,34.5603,34.5814,34.5603,34.5814,1900.0
2011-10-10 13:20:00,49.15,49.2,49.13,49.18,7800.0,34.5884,34.6236,34.5743,34.6095,7800.0
2011-10-10 13:25:00,49.18,49.19,49.14,49.15,10000.0,34.6095,34.6166,34.5814,34.5884,10000.0
2011-10-10 13:30:00,49.15,49.15,49.12,49.13,58900.0,34.5884,34.5884,34.5673,34.5743,58900.0
2011-10-10 13:35:00,49.13,49.13,49.12,49.13,5200.0,34.5743,34.5743,34.5673,34.5743,5200.0
2011-10-10 13:40:00,49.14,49.15,49.08,49.12,11100.0,34.5814,34.5884,34.5392,34.5673,11100.0
2011-10-10 13:45:00,49.12,49.12,49.1,49.12,21100.0,34.5673,34.5673,34.5532,34.5673,21100.0
2011-10-10 13:50:00,49.12,49.12,49.09,49.09,1000.0,34.5673,34.5673,34.5462,34.5462,1000.0
2011-10-10 13:55:00,49.09,49.12,49.07,49.12,4200.0,34.5462,34.5673,34.5321,34.5673,4200.0
2011-10-10 14:00:00,49.13,49.13,49.07,49.09,2900.0,34.5743,34.5743,34.5321,34.5462,2900.0
2011-10-10 14:05:00,49.08,49.08,49.01,49.03,5300.0,34.5392,34.5392,34.4899,34.504,5300.0
2011-10-10 14:10:00,49.03,49.05,49.03,49.05,1000.0,34.504,34.518,34.504,34.518,1000.0
2011-10-10 14:15:00,49.08,49.08,49.05,49.05,1200.0,34.5392,34.5392,34.518,34.518,1200.0
2011-10-10 14:20:00,49.11,49.11,49.09,49.1,1500.0,34.5603,34.5603,34.5462,34.5532,1500.0
2011-10-10 14:25:00,49.11,49.12,49.11,49.11,4000.0,34.5603,34.5673,34.5603,34.5603,4000.0
2011-10-10 14:30:00,49.12,49.12,49.1,49.1,900.0,34.5673,34.5673,34.5532,34.5532,900.0
2011-10-10 14:35:00,49.14,49.14,49.08,49.08,6200.0,34.5814,34.5814,34.5392,34.5392,6200.0
2011-10-10 14:40:00,49.08,49.1,49.08,49.1,1000.0,34.5392,34.5532,34.5392,34.5532,1000.0
2011-10-10 14:45:00,49.08,49.09,49.08,49.09,600.0,34.5392,34.5462,34.5392,34.5462,600.0
2011-10-10 14:50:00,49.07,49.09,49.07,49.07,3000.0,34.5321,34.5462,34.5321,34.5321,3000.0
2011-10-10 14:55:00,49.05,49.08,49.05,49.05,1600.0,34.518,34.5392,34.518,34.518,1600.0
2011-10-10 15:00:00,49.05,49.05,49.05,49.05,200.0,34.518,34.518,34.518,34.518,200.0
2011-10-10 15:05:00,49.01,49.01,48.96,48.96,800.0,34.4899,34.4899,34.4547,34.4547,800.0
2011-10-10 15:10:00,48.89,48.9,48.88,48.9,3100.0,34.4054,34.4125,34.3984,34.4125,3100.0
2011-10-10 15:15:00,48.98,49.01,48.97,48.97,1700.0,34.4688,34.4899,34.4617,34.4617,1700.0
2011-10-10 15:20:00,49.0,49.0,48.86,48.86,3500.0,34.4829,34.4829,34.3843,34.3843,3500.0
2011-10-10 15:25:00,48.9,48.97,48.9,48.96,3900.0,34.4125,34.4617,34.4125,34.4547,3900.0
2011-10-10 15:30:00,48.87,49.01,48.87,48.98,4600.0,34.3914,34.4899,34.3914,34.4688,4600.0
2011-10-10 15:35:00,48.98,48.98,48.88,48.95,6800.0,34.4688,34.4688,34.3984,34.4477,6800.0
2011-10-10 15:40:00,48.95,49.05,48.9,49.05,3300.0,34.4477,34.518,34.4125,34.518,3300.0
2011-10-10 15:45:00,49.1,49.11,49.07,49.1,5900.0,34.5532,34.5603,34.5321,34.5532,5900.0
2011-10-10 15:50:00,49.12,49.26,49.12,49.24,21100.0,34.5673,34.6658,34.5673,34.6518,21100.0
2011-10-10 15:55:00,49.25,49.35,49.21,49.35,69600.0,34.6588,34.7292,34.6306,34.7292,69600.0
2011-10-11 09:30:00,49.08,49.09,48.98,49.03,25800.0,34.5392,34.5462,34.4688,34.504,25800.0
2011-10-11 09:35:00,48.99,49.09,48.99,49.06,7600.0,34.4758,34.5462,34.4758,34.5251,7600.0
2011-10-11 09:40:00,49.03,49.03,49.02,49.03,1900.0,34.504,34.504,34.4969,34.504,1900.0
2011-10-11 09:45:00,48.97,49.17,48.97,49.16,2200.0,34.4617,34.6025,34.4617,34.5955,2200.0
2011-10-11 09:50:00,49.15,49.17,49.11,49.14,1800.0,34.5884,34.6025,34.5603,34.5814,1800.0
2011-10-11 09:55:00,49.13,49.13,49.09,49.12,900.0,34.5743,34.5743,34.5462,34.5673,900.0
2011-10-11 10:00:00,49.08,49.08,49.01,49.01,3600.0,34.5392,34.5392,34.4899,34.4899,3600.0
2011-10-11 10:05:00,49.04,49.04,49.0,49.01,1200.0,34.511,34.511,34.4829,34.4899,1200.0
2011-10-11 10:10:00,49.08,49.15,49.08,49.15,2900.0,34.5392,34.5884,34.5392,34.5884,2900.0
2011-10-11 10:15:00,49.13,49.15,49.1,49.1,3000.0,34.5743,34.5884,34.5532,34.5532,3000.0
2011-10-11 10:20:00,49.08,49.22,49.07,49.22,3100.0,34.5392,34.6377,34.5321,34.6377,3100.0
2011-10-11 10:25:00,49.19,49.25,49.19,49.25,2600.0,34.6166,34.6588,34.6166,34.6588,2600.0
2011-10-11 10:30:00,49.25,49.3,49.23,49.3,5100.0,34.6588,34.694,34.6447,34.694,5100.0
2011-10-11 10:35:00,49.27,49.27,49.25,49.25,800.0,34.6729,34.6729,34.6588,34.6588,800.0
2011-10-11 10:40:00,49.3,49.33,49.29,49.33,1400.0,34.694,34.7151,34.6869,34.7151,1400.0
2011-10-11 10:45:00,49.45,49.45,49.4,49.44,2200.0,34.7995,34.7995,34.7644,34.7925,2200.0
2011-10-11 10:50:00,49.41,49.41,49.31,49.31,400.0,34.7714,34.7714,34.701,34.701,400.0
2011-10-11 10:55:00,49.3,49.31,49.29,49.3,1000.0,34.694,34.701,34.6869,34.694,1000.0
2011-10-11 11:00:00,49.32,49.36,49.29,49.36,1200.0,34.7081,34.7362,34.6869,34.7362,1200.0
2011-10-11 11:05:00,49.34,49.34,49.27,49.27,300.0,34.7221,34.7221,34.6729,34.6729,300.0
2011-10-11 11:10:00,49.27,49.27,49.23,49.23,7600.0,34.6729,34.6729,34.6447,34.6447,7600.0
2011-10-11 11:15:00,49.21,49.23,49.19,49.22,1500.0,34.6306,34.6447,34.6166,34.6377,1500.0
2011-10-11 11:20:00,49.17,49.19,49.17,49.19,2100.0,34.6025,34.6166,34.6025,34.6166,2100.0
2011-10-11 11:25:00,49.19,49.19,49.19,49.19,0.0,34.6166,34.6166,34.6166,34.6166,0.0
2011-10-11 11:30:00,49.27,49.28,49.26,49.28,14200.0,34.6729,34.6799,34.6658,34.6799,14200.0
2011-10-11 11:35:00,49.27,49.28,49.27,49.27,5300.0,34.6729,34.6799,34.6729,34.6729,5300.0
2011-10-11 11:40:00,49.28,49.3,49.28,49.29,3300.0,34.6799,34.694,34.6799,34.6869,3300.0
2011-10-11 11:45:00,49.29,49.29,49.29,49.29,0.0,34.6869,34.6869,34.6869,34.6869,0.0
2011-10-11 11:50:00,49.28,49.28,49.26,49.26,2400.0,34.6799,34.6799,34.6658,34.6658,2400.0
2011-10-11 11:55:00,49.28,49.34,49.28,49.34,2000.0,34.6799,34.7221,34.6799,34.7221,2000.0
2011-10-11 12:00:00,49.34,49.34,49.33,49.33,300.0,34.7221,34.7221,34.7151,34.7151,300.0
2011-10-11 12:05:00,49.3,49.38,49.3,49.37,900.0,34.694,34.7503,34.694,34.7432,900.0
2011-10-11 12:10:00,49.37,49.37,49.37,49.37,500.0,34.7432,34.7432,34.7432,34.7432,500.0
2011-10-11 12:15:00,49.35,49.35,49.31,49.31,700.0,34.7292,34.7292,34.701,34.701,700.0
2011-10-11 12:20:00,49.29,49.29,49.28,49.29,700.0,34.6869,34.6869,34.6799,34.6869,700.0
2011-10-11 12:25:00,49.32,49.32,49.31,49.31,900.0,34.7081,34.7081,34.701,34.701,900.0
2011-10-11 12:30:00,49.27,49.27,49.25,49.25,300.0,34.6729,34.6729,34.6588,34.6588,300.0
2011-10-11 12:35:00,49.24,49.24,49.19,49.19,700.0,34.6518,34.6518,34.6166,34.6166,700.0
2011-10-11 12:40:00,49.12,49.12,49.12,49.12,400.0,34.5673,34.5673,34.5673,34.5673,400.0
2011-10-11 12:45:00,49.19,49.19,49.12,49.13,6700.0,34.6166,34.6166,34.5673,34.5743,6700.0
2011-10-11 12:50:00,49.11,49.15,49.1,49.15,3400.0,34.5603,34.5884,34.5532,34.5884,3400.0
2011-10-11 12:55:00,49.15,49.2,49.15,49.2,2700.0,34.5884,34.6236,34.5884,34.6236,2700.0
2011-10-11 13:00:00,49.23,49.25,49.17,49.19,2000.0,34.6447,34.6588,34.6025,34.6166,2000.0
2011-10-11 13:05:00,49.19,49.2,49.13,49.2,2100.0,34.6166,34.6236,34.5743,34.6236,2100.0
2011-10-11 13:10:00,49.09,49.11,49.07,49.09,3700.0,34.5462,34.5603,34.5321,34.5462,3700.0
2011-10-11 13:15:00,49.13,49.18,49.13,49.18,4500.0,34.5743,34.6095,34.5743,34.6095,4500.0
2011-10-11 13:20:00,49.24,49.27,49.24,49.24,19500.0,34.6518,34.6729,34.6518,34.6518,19500.0
2011-10-11 13:25:00,49.21,49.27,49.21,49.27,1200.0,34.6306,34.6729,34.6306,34.6729,1200.0
2011-10-11 13:30:00,49.28,49.29,49.27,49.27,700.0,34.6799,34.6869,34.6729,34.6729,700.0
2011-10-11 13:35:00,49.26,49.31,49.26,49.31,3100.0,34.6658,34.701,34.6658,34.701,3100.0
2011-10-11 13:40:00,49.27,49.27,49.27,49.27,200.0,34.6729,34.6729,34.6729,34.6729,200.0
2011-10-11 13:45:00,49.26,49.28,49.18,49.18,3800.0,34.6658,34.6799,34.6095,34.6095,3800.0
2011-10-11 13:50:00,49.21,49.33,49.21,49.32,12900.0,34.6306,34.7151,34.6306,34.7081,12900.0
2011-10-11 13:55:00,49.33,49.35,49.31,49.35,3000.0,34.7151,34.7292,34.701,34.7292,3000.0
2011-10-11 14:00:00,49.37,49.37,49.32,49.33,5900.0,34.7432,34.7432,34.7081,34.7151,5900.0
2011-10-11 14:05:00,49.31,49.33,49.28,49.28,47800.0,34.701,34.7151,34.6799,34.6799,47800.0
2011-10-11 14:10:00,49.28,49.32,49.28,49.3,1700.0,34.6799,34.7081,34.6799,34.694,1700.0
2011-10-11 14:15:00,49.28,49.34,49.26,49.3,13400.0,34.6799,34.7221,34.6658,34.694,13400.0
2011-10-11 14:20:00,49.3,49.31,49.18,49.18,2000.0,34.694,34.701,34.6095,34.6095,2000.0
2011-10-11 14:25:00,49.17,49.22,49.16,49.17,2000.0,34.6025,34.6377,34.5955,34.6025,2000.0
2011-10-11 14:30:00,49.16,49.26,49.16,49.21,9000.0,34.5955,34.6658,34.5955,34.6306,9000.0
2011-10-11 14:35:00,49.21,49.23,49.16,49.17,42900.0,34.6306,34.6447,34.5955,34.6025,42900.0
2011-10-11 14:40:00,49.14,49.2,49.14,49.18,9100.0,34.5814,34.6236,34.5814,34.6095,9100.0
2011-10-11 14:45:00,49.19,49.19,49.14,49.14,3100.0,34.6166,34.6166,34.5814,34.5814,3100.0
2011-10-11 14:50:00,49.16,49.16,49.12,49.12,2100.0,34.5955,34.5955,34.5673,34.5673,2100.0
2011-10-11 14:55:00,49.15,49.23,49.15,49.22,1800.0,34.5884,34.6447,34.5884,34.6377,1800.0
2011-10-11 15:00:00,49.24,49.32,49.24,49.27,6300.0,34.6518,34.7081,34.6518,34.6729,6300.0
2011-10-11 15:05:00,49.28,49.37,49.28,49.35,2600.0,34.6799,34.7432,34.6799,34.7292,2600.0
2011-10-11 15:10:00,49.33,49.34,49.3,49.33,5200.0,34.7151,34.7221,34.694,34.7151,5200.0
2011-10-11 15:15:00,49.34,49.37,49.28,49.3,18500.0,34.7221,34.7432,34.6799,34.694,18500.0
2011-10-11 15:20:00,49.26,49.29,49.23,49.29,6600.0,34.6658,34.6869,34.6447,34.6869,6600.0
2011-10-11 15:25:00,49.31,49.36,49.22,49.22,11500.0,34.701,34.7362,34.6377,34.6377,11500.0
2011-10-11 15:30:00,49.24,49.39,49.23,49.36,4600.0,34.6518,34.7573,34.6447,34.7362,4600.0
2011-10-11 15:35:00,49.38,49.42,49.34,49.37,3400.0,34.7503,34.7784,34.7221,34.7432,3400.0
2011-10-11 15:40:00,49.39,49.4,49.32,49.33,2800.0,34.7573,34.7644,34.7081,34.7151,2800.0
2011-10-11 15:45:00,49.33,49.4,49.28,49.38,4000.0,34.7151,34.7644,34.6799,34.7503,4000.0
2011-10-11 15:50:00,49.36,49.36,49.29,49.29,8600.0,34.7362,34.7362,34.6869,34.6869,8600.0
2011-10-11 15:55:00,49.29,49.29,49.2,49.26,4300.0,34.6869,34.6869,34.6236,34.6658,4300.0
2011-10-12 09:30:00,49.73,49.75,49.66,49.66,22800.0,34.9966,35.0107,34.9473,34.9473,22800.0
2011-10-12 09:35:00,49.58,49.64,49.57,49.61,1200.0,34.891,34.9332,34.884,34.9121,1200.0
2011-10-12 09:40:00,49.56,49.77,49.56,49.77,4000.0,34.877,35.0247,34.877,35.0247,4000.0
2011-10-12 09:45:00,49.75,49.75,49.56,49.59,4400.0,35.0107,35.0107,34.877,34.8981,4400.0
2011-10-12 09:50:00,49.6,49.67,49.6,49.67,1600.0,34.9051,34.9544,34.9051,34.9544,1600.0
2011-10-12 09:55:00,49.67,49.72,49.66,49.72,1500.0,34.9544,34.9895,34.9473,34.9895,1500.0
2011-10-12 10:00:00,49.74,49.74,49.65,49.66,4700.0,35.0036,35.0036,34.9403,34.9473,4700.0
2011-10-12 10:05:00,49.61,49.73,49.61,49.73,7400.0,34.9121,34.9966,34.9121,34.9966,7400.0
2011-10-12 10:10:00,49.78,49.81,49.77,49.81,900.0,35.0318,35.0529,35.0247,35.0529,900.0
2011-10-12 10:15:00,49.86,49.95,49.86,49.95,6600.0,35.0881,35.1514,35.0881,35.1514,6600.0
2011-10-12 10:20:00,49.94,49.94,49.9,49.91,2200.0,35.1444,35.1444,35.1162,35.1233,2200.0
2011-10-12 10:25:00,49.89,49.91,49.89,49.9,2300.0,35.1092,35.1233,35.1092,35.1162,2300.0
2011-10-12 10:30:00,49.91,49.95,49.91,49.95,2700.0,35.1233,35.1514,35.1233,35.1514,2700.0
2011-10-12 10:35:00,49.95,50.01,49.95,50.01,800.0,35.1514,35.1936,35.1514,35.1936,800.0
2011-10-12 10:40:00,49.99,49.99,49.98,49.99,1100.0,35.1796,35.1796,35.1725,35.1796,1100.0
2011-10-12 10:45:00,49.99,49.99,49.93,49.93,300.0,35.1796,35.1796,35.1373,35.1373,300.0
2011-10-12 10:50:00,49.89,49.89,49.84,49.85,4300.0,35.1092,35.1092,35.074,35.081,4300.0
2011-10-12 10:55:00,49.85,49.85,49.81,49.81,900.0,35.081,35.081,35.0529,35.0529,900.0
2011-10-12 11:00:00,49.89,49.89,49.85,49.86,1500.0,35.1092,35.1092,35.081,35.0881,1500.0
2011-10-12 11:05:00,49.87,49.89,49.87,49.89,1800.0,35.0951,35.1092,35.0951,35.1092,1800.0
2011-10-12 11:10:00,49.9,49.93,49.9,49.92,3600.0,35.1162,35.1373,35.1162,35.1303,3600.0
2011-10-12 11:15:00,49.97,49.99,49.96,49.96,1300.0,35.1655,35.1796,35.1584,35.1584,1300.0
2011-10-12 11:20:00,49.98,49.98,49.98,49.98,200.0,35.1725,35.1725,35.1725,35.1725,200.0
2011-10-12 11:25:00,49.93,49.95,49.93,49.94,1000.0,35.1373,35.1514,35.1373,35.1444,1000.0
2011-10-12 11:30:00,49.92,50.01,49.92,50.01,1000.0,35.1303,35.1936,35.1303,35.1936,1000.0
2011-10-12 11:35:00,49.99,50.01,49.97,50.0,2700.0,35.1796,35.1936,35.1655,35.1866,2700.0
2011-10-12 11:40:00,49.98,50.02,49.98,50.01,1600.0,35.1725,35.2007,35.1725,35.1936,1600.0
2011-10-12 11:45:00,50.01,50.03,49.96,49.97,1200.0,35.1936,35.2077,35.1584,35.1655,1200.0
2011-10-12 11:50:00,49.98,49.98,49.95,49.95,500.0,35.1725,35.1725,35.1514,35.1514,500.0
2011-10-12 11:55:00,49.97,49.97,49.93,49.93,800.0,35.1655,35.1655,35.1373,35.1373,800.0
2011-10-12 12:00:00,49.94,49.95,49.91,49.95,2100.0,35.1444,35.1514,35.1233,35.1514,2100.0
2011-10-12 12:05:00,49.94,49.94,49.89,49.89,2200.0,35.1444,35.1444,35.1092,35.1092,2200.0
2011-10-12 12:10:00,49.89,49.92,49.86,49.92,3900.0,35.1092,35.1303,35.0881,35.1303,3900.0
2011-10-12 12:15:00,49.91,49.95,49.91,49.93,3800.0,35.1233,35.1514,35.1233,35.1373,3800.0
2011-10-12 12:20:00,49.93,49.98,49.93,49.97,2700.0,35.1373,35.1725,35.1373,35.1655,2700.0
2011-10-12 12:25:00,49.98,49.99,49.93,49.98,3900.0,35.1725,35.1796,35.1373,35.1725,3900.0
2011-10-12 12:30:00,49.99,50.04,49.98,50.01,3800.0,35.1796,35.2147,35.1725,35.1936,3800.0
2011-10-12 12:35:00,50.01,50.02,49.99,50.01,3500.0,35.1936,35.2007,35.1796,35.1936,3500.0
2011-10-12 12:40:00,50.01,50.04,50.0,50.0,2200.0,35.1936,35.2147,35.1866,35.1866,2200.0
2011-10-12 12:45:00,50.01,50.06,50.0,50.05,2900.0,35.1936,35.2288,35.1866,35.2218,2900.0
2011-10-12 12:50:00,50.04,50.15,50.04,50.15,3800.0,35.2147,35.2922,35.2147,35.2922,3800.0
2011-10-12 12:55:00,50.13,50.15,50.12,50.14,800.0,35.2781,35.2922,35.271,35.2851,800.0
2011-10-12 13:00:00,50.15,50.19,50.14,50.19,4500.0,35.2922,35.3203,35.2851,35.3203,4500.0
2011-10-12 13:05:00,50.18,50.18,50.16,50.16,1500.0,35.3133,35.3133,35.2992,35.2992,1500.0
2011-10-12 13:10:00,50.16,50.2,50.14,50.14,2800.0,35.2992,35.3273,35.2851,35.2851,2800.0
2011-10-12 13:15:00,50.14,50.16,50.14,50.16,2100.0,35.2851,35.2992,35.2851,35.2992,2100.0
2011-10-12 13:20:00,50.16,50.19,50.16,50.16,2500.0,35.2992,35.3203,35.2992,35.2992,2500.0
2011-10-12 13:25:00,50.15,50.17,50.15,50.17,500.0,35.2922,35.3062,35.2922,35.3062,500.0
2011-10-12 13:30:00,50.17,50.19,50.15,50.17,5400.0,35.3062,35.3203,35.2922,35.3062,5400.0
2011-10-12 13:35:00,50.18,50.23,50.18,50.21,28800.0,35.3133,35.3485,35.3133,35.3344,28800.0
2011-10-12 13:40:00,50.21,50.23,50.2,50.23,12300.0,35.3344,35.3485,35.3273,35.3485,12300.0
2011-10-12 13:45:00,50.2,50.23,50.18,50.18,13600.0,35.3273,35.3485,35.3133,35.3133,13600.0
2011-10-12 13:50:00,50.18,50.18,50.11,50.13,15300.0,35.3133,35.3133,35.264,35.2781,15300.0
2011-10-12 13:55:00,50.14,50.14,50.12,50.12,2500.0,35.2851,35.2851,35.271,35.271,2500.0
2011-10-12 14:00:00,50.14,50.15,50.12,50.14,1200.0,35.2851,35.2922,35.271,35.2851,1200.0
2011-10-12 14:05:00,50.22,50.26,50.21,50.26,5300.0,35.3414,35.3696,35.3344,35.3696,5300.0
2011-10-12 14:10:00,50.24,50.31,50.24,50.3,21200.0,35.3555,35.4047,35.3555,35.3977,21200.0
2011-10-12 14:15:00,50.31,50.31,50.23,50.25,1400.0,35.4047,35.4047,35.3485,35.3625,1400.0
2011-10-12 14:20:00,50.19,50.27,50.19,50.26,7400.0,35.3203,35.3766,35.3203,35.3696,7400.0
2011-10-12 14:25:00,50.28,50.3,50.25,50.3,3700.0,35.3836,35.3977,35.3625,35.3977,3700.0
2011-10-12 14:30:00,50.31,50.43,50.31,50.4,7000.0,35.4047,35.4892,35.4047,35.4681,7000.0
2011-10-12 14:35:00,50.38,50.38,50.36,50.36,1400.0,35.454,35.454,35.4399,35.4399,1400.0
2011-10-12 14:40:00,50.3,50.34,50.28,50.28,1100.0,35.3977,35.4259,35.3836,35.3836,1100.0
2011-10-12 14:45:00,50.29,50.29,50.28,50.29,2400.0,35.3907,35.3907,35.3836,35.3907,2400.0
2011-10-12 14:50:00,50.32,50.32,50.26,50.26,2400.0,35.4118,35.4118,35.3696,35.3696,2400.0
2011-10-12 14:55:00,50.23,50.24,50.09,50.11,17500.0,35.3485,35.3555,35.2499,35.264,17500.0
2011-10-12 15:00:00,50.13,50.14,50.07,50.08,2800.0,35.2781,35.2851,35.2359,35.2429,2800.0
2011-10-12 15:05:00,50.07,50.11,50.07,50.11,1500.0,35.2359,35.264,35.2359,35.264,1500.0
2011-10-12 15:10:00,50.14,50.19,50.12,50.16,2900.0,35.2851,35.3203,35.271,35.2992,2900.0
2011-10-12 15:15:00,50.14,50.14,50.03,50.07,5200.0,35.2851,35.2851,35.2077,35.2359,5200.0
2011-10-12 15:20:00,50.08,50.11,50.03,50.05,14100.0,35.2429,35.264,35.2077,35.2218,14100.0
2011-10-12 15:25:00,50.06,50.12,50.0,50.12,19100.0,35.2288,35.271,35.1866,35.271,19100.0
2011-10-12 15:30:00,50.11,50.14,50.07,50.11,3800.0,35.264,35.2851,35.2359,35.264,3800.0
2011-10-12 15:35:00,50.05,50.17,50.05,50.16,5600.0,35.2218,35.3062,35.2218,35.2992,5600.0
2011-10-12 15:40:00,50.19,50.25,50.19,50.23,2900.0,35.3203,35.3625,35.3203,35.3485,2900.0
2011-10-12 15:45:00,50.23,50.24,49.92,49.96,7800.0,35.3485,35.3555,35.1303,35.1584,7800.0
2011-10-12 15:50:00,49.94,50.02,49.89,49.89,6100.0,35.1444,35.2007,35.1092,35.1092,6100.0
2011-10-12 15:55:00,49.95,49.97,49.86,49.86,2400.0,35.1514,35.1655,35.0881,35.0881,2400.0
2011-10-13 09:30:00,49.57,49.57,49.43,49.47,18000.0,34.884,34.884,34.7855,34.8136,18000.0
2011-10-13 09:35:00,49.42,49.42,49.34,49.34,2800.0,34.7784,34.7784,34.7221,34.7221,2800.0
2011-10-13 09:40:00,49.37,49.37,49.29,49.33,1600.0,34.7432,34.7432,34.6869,34.7151,1600.0
2011-10-13 09:45:00,49.25,49.38,49.25,49.34,4000.0,34.6588,34.7503,34.6588,34.7221,4000.0
2011-10-13 09:50:00,49.3,49.3,49.22,49.25,3200.0,34.694,34.694,34.6377,34.6588,3200.0
2011-10-13 09:55:00,49.21,49.22,49.15,49.2,6400.0,34.6306,34.6377,34.5884,34.6236,6400.0
2011-10-13 10:00:00,49.18,49.25,49.16,49.16,3500.0,34.6095,34.6588,34.5955,34.5955,3500.0
2011-10-13 10:05:00,49.13,49.19,49.1,49.19,3000.0,34.5743,34.6166,34.5532,34.6166,3000.0
2011-10-13 10:10:00,49.2,49.28,49.19,49.28,3300.0,34.6236,34.6799,34.6166,34.6799,3300.0
2011-10-13 10:15:00,49.26,49.27,49.13,49.15,2100.0,34.6658,34.6729,34.5743,34.5884,2100.0
2011-10-13 10:20:00,49.13,49.25,49.12,49.25,4200.0,34.5743,34.6588,34.5673,34.6588,4200.0
2011-10-13 10:25:00,49.28,49.29,49.27,49.29,1600.0,34.6799,34.6869,34.6729,34.6869,1600.0
2011-10-13 10:30:00,49.31,49.36,49.29,49.34,2800.0,34.701,34.7362,34.6869,34.7221,2800.0
2011-10-13 10:35:00,49.33,49.34,49.26,49.28,2000.0,34.7151,34.7221,34.6658,34.6799,2000.0
2011-10-13 10:40:00,49.26,49.29,49.2,49.21,1500.0,34.6658,34.6869,34.6236,34.6306,1500.0
2011-10-13 10:45:00,49.19,49.2,49.12,49.12,1800.0,34.6166,34.6236,34.5673,34.5673,1800.0
2011-10-13 10:50:00,49.15,49.18,49.13,49.16,1300.0,34.5884,34.6095,34.5743,34.5955,1300.0
2011-10-13 10:55:00,49.1,49.1,49.06,49.06,1500.0,34.5532,34.5532,34.5251,34.5251,1500.0
2011-10-13 11:00:00,49.04,49.04,49.0,49.02,1900.0,34.511,34.511,34.4829,34.4969,1900.0
2011-10-13 11:05:00,49.18,49.18,49.09,49.09,2100.0,34.6095,34.6095,34.5462,34.5462,2100.0
2011-10-13 11:10:00,49.09,49.16,49.07,49.16,1400.0,34.5462,34.5955,34.5321,34.5955,1400.0
2011-10-13 11:15:00,49.19,49.19,49.0,49.0,2400.0,34.6166,34.6166,34.4829,34.4829,2400.0
2011-10-13 11:20:00,49.05,49.12,49.05,49.09,4000.0,34.518,34.5673,34.518,34.5462,4000.0
2011-10-13 11:25:00,49.1,49.14,49.07,49.08,2400.0,34.5532,34.5814,34.5321,34.5392,2400.0
2011-10-13 11:30:00,49.09,49.09,49.09,49.09,200.0,34.5462,34.5462,34.5462,34.5462,200.0
2011-10-13 11:35:00,49.19,49.19,49.18,49.18,5700.0,34.6166,34.6166,34.6095,34.6095,5700.0
2011-10-13 11:40:00,49.16,49.17,49.14,49.14,1500.0,34.5955,34.6025,34.5814,34.5814,1500.0
2011-10-13 11:45:00,49.17,49.25,49.17,49.22,1400.0,34.6025,34.6588,34.6025,34.6377,1400.0
2011-10-13 11:50:00,49.18,49.22,49.16,49.17,4800.0,34.6095,34.6377,34.5955,34.6025,4800.0
2011-10-13 11:55:00,49.17,49.21,49.17,49.2,2800.0,34.6025,34.6306,34.6025,34.6236,2800.0
2011-10-13 12:00:00,49.23,49.25,49.23,49.23,2100.0,34.6447,34.6588,34.6447,34.6447,2100.0
2011-10-13 12:05:00,49.26,49.26,49.22,49.22,2300.0,34.6658,34.6658,34.6377,34.6377,2300.0
2011-10-13 12:10:00,49.24,49.24,49.17,49.2,8700.0,34.6518,34.6518,34.6025,34.6236,8700.0
2011-10-13 12:15:00,49.14,49.15,49.14,49.14,300.0,34.5814,34.5884,34.5814,34.5814,300.0
2011-10-13 12:20:00,49.19,49.19,49.18,49.18,1100.0,34.6166,34.6166,34.6095,34.6095,1100.0
2011-10-13 12:25:00,49.16,49.16,49.1,49.13,700.0,34.5955,34.5955,34.5532,34.5743,700.0
2011-10-13 12:30:00,49.13,49.13,49.13,49.13,0.0,34.5743,34.5743,34.5743,34.5743,0.0
2011-10-13 12:35:00,49.09,49.1,49.06,49.1,4300.0,34.5462,34.5532,34.5251,34.5532,4300.0
2011-10-13 12:40:00,49.12,49.12,49.09,49.12,1300.0,34.5673,34.5673,34.5462,34.5673,1300.0
2011-10-13 12:45:00,49.12,49.16,49.12,49.14,3500.0,34.5673,34.5955,34.5673,34.5814,3500.0
2011-10-13 12:50:00,49.16,49.17,49.14,49.15,3100.0,34.5955,34.6025,34.5814,34.5884,3100.0
2011-10-13 12:55:00,49.18,49.18,49.18,49.18,500.0,34.6095,34.6095,34.6095,34.6095,500.0
2011-10-13 13:00:00,49.2,49.2,49.16,49.16,900.0,34.6236,34.6236,34.5955,34.5955,900.0
2011-10-13 13:05:00,49.15,49.27,49.12,49.27,5300.0,34.5884,34.6729,34.5673,34.6729,5300.0
2011-10-13 13:10:00,49.31,49.36,49.3,49.35,6300.0,34.701,34.7362,34.694,34.7292,6300.0
2011-10-13 13:15:00,49.36,49.36,49.32,49.33,5300.0,34.7362,34.7362,34.7081,34.7151,5300.0
2011-10-13 13:20:00,49.31,49.35,49.29,49.3,17700.0,34.701,34.7292,34.6869,34.694,17700.0
2011-10-13 13:25:00,49.43,49.44,49.41,49.42,3100.0,34.7855,34.7925,34.7714,34.7784,3100.0
2011-10-13 13:30:00,49.41,49.43,49.4,49.4,1900.0,34.7714,34.7855,34.7644,34.7644,1900.0
2011-10-13 13:35:00,49.42,49.46,49.42,49.46,2200.0,34.7784,34.8066,34.7784,34.8066,2200.0
2011-10-13 13:40:00,49.42,49.49,49.42,49.47,2700.0,34.7784,34.8277,34.7784,34.8136,2700.0
2011-10-13 13:45:00,49.46,49.5,49.46,49.49,600.0,34.8066,34.8347,34.8066,34.8277,600.0
2011-10-13 13:50:00,49.47,49.5,49.47,49.48,2100.0,34.8136,34.8347,34.8136,34.8207,2100.0
2011-10-13 13:55:00,49.45,49.47,49.44,49.44,1400.0,34.7995,34.8136,34.7925,34.7925,1400.0
2011-10-13 14:00:00,49.47,49.47,49.4,49.4,4500.0,34.8136,34.8136,34.7644,34.7644,4500.0
2011-10-13 14:05:00,49.43,49.45,49.4,49.44,1000.0,34.7855,34.7995,34.7644,34.7925,1000.0
2011-10-13 14:10:00,49.4,49.42,49.4,49.42,2500.0,34.7644,34.7784,34.7644,34.7784,2500.0
2011-10-13 14:15:00,49.42,49.45,49.42,49.45,4900.0,34.7784,34.7995,34.7784,34.7995,4900.0
2011-10-13 14:20:00,49.53,49.53,49.45,49.45,1100.0,34.8558,34.8558,34.7995,34.7995,1100.0
2011-10-13 14:25:00,49.45,49.45,49.37,49.37,900.0,34.7995,34.7995,34.7432,34.7432,900.0
2011-10-13 14:30:00,49.42,49.47,49.39,49.45,4100.0,34.7784,34.8136,34.7573,34.7995,4100.0
2011-10-13 14:35:00,49.46,49.48,49.43,49.43,3000.0,34.8066,34.8207,34.7855,34.7855,3000.0
2011-10-13 14:40:00,49.43,49.45,49.38,49.45,1300.0,34.7855,34.7995,34.7503,34.7995,1300.0
2011-10-13 14:45:00,49.45,49.66,49.43,49.63,35400.0,34.7995,34.9473,34.7855,34.9262,35400.0
2011-10-13 14:50:00,49.63,49.66,49.57,49.66,10600.0,34.9262,34.9473,34.884,34.9473,10600.0
2011-10-13 14:55:00,49.64,49.64,49.6,49.6,900.0,34.9332,34.9332,34.9051,34.9051,900.0
2011-10-13 15:00:00,49.58,49.68,49.58,49.64,7300.0,34.891,34.9614,34.891,34.9332,7300.0
2011-10-13 15:05:00,49.68,49.75,49.68,49.73,8800.0,34.9614,35.0107,34.9614,34.9966,8800.0
2011-10-13 15:10:00,49.75,49.75,49.68,49.69,3400.0,35.0107,35.0107,34.9614,34.9684,3400.0
2011-10-13 15:15:00,49.69,49.75,49.69,49.73,20300.0,34.9684,35.0107,34.9684,34.9966,20300.0
2011-10-13 15:20:00,49.71,49.74,49.55,49.55,29100.0,34.9825,35.0036,34.8699,34.8699,29100.0
2011-10-13 15:25:00,49.53,49.54,49.48,49.5,4500.0,34.8558,34.8629,34.8207,34.8347,4500.0
2011-10-13 15:30:00,49.48,49.52,49.42,49.44,3900.0,34.8207,34.8488,34.7784,34.7925,3900.0
2011-10-13 15:35:00,49.45,49.5,49.43,49.47,2200.0,34.7995,34.8347,34.7855,34.8136,2200.0
2011-10-13 15:40:00,49.42,49.51,49.42,49.49,7800.0,34.7784,34.8418,34.7784,34.8277,7800.0
2011-10-13 15:45:00,49.47,49.55,49.4,49.44,13300.0,34.8136,34.8699,34.7644,34.7925,13300.0
2011-10-13 15:50:00,49.51,49.57,49.49,49.57,2900.0,34.8418,34.884,34.8277,34.884,2900.0
2011-10-13 15:55:00,49.56,49.63,49.56,49.57,4500.0,34.877,34.9262,34.877,34.884,4500.0
2011-10-14 09:30:00,50.14,50.22,50.04,50.1,34400.0,35.2851,35.3414,35.2147,35.257,34400.0
2011-10-14 09:35:00,50.14,50.2,50.08,50.16,36400.0,35.2851,35.3273,35.2429,35.2992,36400.0
2011-10-14 09:40:00,50.18,50.19,50.12,50.12,6900.0,35.3133,35.3203,35.271,35.271,6900.0
2011-10-14 09:45:00,50.15,50.22,50.14,50.18,15700.0,35.2922,35.3414,35.2851,35.3133,15700.0
2011-10-14 09:50:00,50.19,50.19,50.08,50.08,2000.0,35.3203,35.3203,35.2429,35.2429,2000.0
2011-10-14 09:55:00,50.06,50.14,50.05,50.08,2000.0,35.2288,35.2851,35.2218,35.2429,2000.0
2011-10-14 10:00:00,50.03,50.04,50.03,50.04,1500.0,35.2077,35.2147,35.2077,35.2147,1500.0
2011-10-14 10:05:00,50.08,50.08,50.07,50.07,600.0,35.2429,35.2429,35.2359,35.2359,600.0
2011-10-14 10:10:00,50.05,50.07,49.98,49.98,1600.0,35.2218,35.2359,35.1725,35.1725,1600.0
2011-10-14 10:15:00,49.95,49.95,49.87,49.87,2900.0,35.1514,35.1514,35.0951,35.0951,2900.0
2011-10-14 10:20:00,49.88,49.98,49.83,49.98,5500.0,35.1021,35.1725,35.067,35.1725,5500.0
2011-10-14 10:25:00,49.96,49.97,49.87,49.87,8300.0,35.1584,35.1655,35.0951,35.0951,8300.0
2011-10-14 10:30:00,49.87,49.87,49.82,49.82,400.0,35.0951,35.0951,35.0599,35.0599,400.0
2011-10-14 10:35:00,49.92,49.93,49.9,49.91,2200.0,35.1303,35.1373,35.1162,35.1233,2200.0
2011-10-14 10:40:00,49.86,49.92,49.86,49.92,10100.0,35.0881,35.1303,35.0881,35.1303,10100.0
2011-10-14 10:45:00,49.96,49.96,49.96,49.96,100.0,35.1584,35.1584,35.1584,35.1584,100.0
2011-10-14 10:50:00,49.98,49.98,49.88,49.88,1400.0,35.1725,35.1725,35.1021,35.1021,1400.0
2011-10-14 10:55:00,49.89,49.96,49.88,49.96,600.0,35.1092,35.1584,35.1021,35.1584,600.0
2011-10-14 11:00:00,49.95,49.95,49.95,49.95,100.0,35.1514,35.1514,35.1514,35.1514,100.0
2011-10-14 11:05:00,50.01,50.01,49.92,49.92,3200.0,35.1936,35.1936,35.1303,35.1303,3200.0
2011-10-14 11:10:00,49.92,49.92,49.92,49.92,0.0,35.1303,35.1303,35.1303,35.1303,0.0
2011-10-14 11:15:00,49.92,49.92,49.92,49.92,0.0,35.1303,35.1303,35.1303,35.1303,0.0
2011-10-14 11:20:00,49.95,49.96,49.85,49.85,3200.0,35.1514,35.1584,35.081,35.081,3200.0
2011-10-14 11:25:00,49.83,49.86,49.82,49.82,1700.0,35.067,35.0881,35.0599,35.0599,1700.0
2011-10-14 11:30:00,49.84,49.91,49.84,49.89,3400.0,35.074,35.1233,35.074,35.1092,3400.0
2011-10-14 11:35:00,49.91,49.91,49.87,49.87,2400.0,35.1233,35.1233,35.0951,35.0951,2400.0
2011-10-14 11:40:00,49.88,49.9,49.87,49.89,1800.0,35.1021,35.1162,35.0951,35.1092,1800.0
2011-10-14 11:45:00,49.88,49.92,49.88,49.88,2100.0,35.1021,35.1303,35.1021,35.1021,2100.0
2011-10-14 11:50:00,49.87,49.89,49.87,49.87,1700.0,35.0951,35.1092,35.0951,35.0951,1700.0
2011-10-14 11:55:00,49.88,49.9,49.83,49.83,900.0,35.1021,35.1162,35.067,35.067,900.0
2011-10-14 12:00:00,49.79,49.82,49.79,49.82,1700.0,35.0388,35.0599,35.0388,35.0599,1700.0
2011-10-14 12:05:00,49.82,49.82,49.82,49.82,0.0,35.0599,35.0599,35.0599,35.0599,0.0
2011-10-14 12:10:00,49.84,49.86,49.81,49.81,800.0,35.074,35.0881,35.0529,35.0529,800.0
2011-10-14 12:15:00,49.78,49.81,49.78,49.78,1400.0,35.0318,35.0529,35.0318,35.0318,1400.0
2011-10-14 12:20:00,49.79,49.81,49.79,49.81,1400.0,35.0388,35.0529,35.0388,35.0529,1400.0
2011-10-14 12:25:00,49.81,49.81,49.78,49.81,3700.0,35.0529,35.0529,35.0318,35.0529,3700.0
2011-10-14 12:30:00,49.84,49.84,49.84,49.84,700.0,35.074,35.074,35.074,35.074,700.0
2011-10-14 12:35:00,49.9,49.91,49.9,49.91,500.0,35.1162,35.1233,35.1162,35.1233,500.0
2011-10-14 12:40:00,49.9,49.9,49.87,49.88,500.0,35.1162,35.1162,35.0951,35.1021,500.0
2011-10-14 12:45:00,49.88,49.9,49.88,49.9,700.0,35.1021,35.1162,35.1021,35.1162,700.0
2011-10-14 12:50:00,49.9,49.92,49.88,49.88,2400.0,35.1162,35.1303,35.1021,35.1021,2400.0
2011-10-14 12:55:00,49.89,49.9,49.89,49.89,1400.0,35.1092,35.1162,35.1092,35.1092,1400.0
2011-10-14 13:00:00,49.93,49.94,49.93,49.94,3100.0,35.1373,35.1444,35.1373,35.1444,3100.0
2011-10-14 13:05:00,49.94,49.96,49.93,49.95,9000.0,35.1444,35.1584,35.1373,35.1514,9000.0
2011-10-14 13:10:00,49.95,49.95,49.93,49.95,1200.0,35.1514,35.1514,35.1373,35.1514,1200.0
2011-10-14 13:15:00,49.98,50.01,49.98,50.01,300.0,35.1725,35.1936,35.1725,35.1936,300.0
2011-10-14 13:20:00,50.0,50.0,49.98,49.98,3100.0,35.1866,35.1866,35.1725,35.1725,3100.0
2011-10-14 13:25:00,49.98,49.98,49.95,49.95,2800.0,35.1725,35.1725,35.1514,35.1514,2800.0
2011-10-14 13:30:00,49.94,49.99,49.94,49.96,6000.0,35.1444,35.1796,35.1444,35.1584,6000.0
2011-10-14 13:35:00,49.96,49.96,49.92,49.93,800.0,35.1584,35.1584,35.1303,35.1373,800.0
2011-10-14 13:40:00,49.92,49.95,49.92,49.95,9400.0,35.1303,35.1514,35.1303,35.1514,9400.0
2011-10-14 13:45:00,49.97,50.0,49.96,50.0,4000.0,35.1655,35.1866,35.1584,35.1866,4000.0
2011-10-14 13:50:00,49.99,50.0,49.99,49.99,4100.0,35.1796,35.1866,35.1796,35.1796,4100.0
2011-10-14 13:55:00,50.03,50.05,50.01,50.02,1800.0,35.2077,35.2218,35.1936,35.2007,1800.0
2011-10-14 14:00:00,50.04,50.06,50.04,50.04,1000.0,35.2147,35.2288,35.2147,35.2147,1000.0
2011-10-14 14:05:00,50.04,50.04,49.99,50.04,2400.0,35.2147,35.2147,35.1796,35.2147,2400.0
2011-10-14 14:10:00,50.01,50.02,49.99,50.0,2300.0,35.1936,35.2007,35.1796,35.1866,2300.0
2011-10-14 14:15:00,50.0,50.02,50.0,50.0,700.0,35.1866,35.2007,35.1866,35.1866,700.0
2011-10-14 14:20:00,50.02,50.04,50.02,50.03,1200.0,35.2007,35.2147,35.2007,35.2077,1200.0
2011-10-14 14:25:00,50.03,50.03,50.01,50.01,700.0,35.2077,35.2077,35.1936,35.1936,700.0
2011-10-14 14:30:00,49.97,49.97,49.95,49.95,600.0,35.1655,35.1655,35.1514,35.1514,600.0
2011-10-14 14:35:00,49.96,49.99,49.94,49.97,5600.0,35.1584,35.1796,35.1444,35.1655,5600.0
2011-10-14 14:40:00,49.95,49.96,49.95,49.96,1100.0,35.1514,35.1584,35.1514,35.1584,1100.0
2011-10-14 14:45:00,49.95,49.95,49.94,49.95,1100.0,35.1514,35.1514,35.1444,35.1514,1100.0
2011-10-14 14:50:00,49.96,50.01,49.96,49.99,4300.0,35.1584,35.1936,35.1584,35.1796,4300.0
2011-10-14 14:55:00,49.99,50.1,49.99,50.1,4100.0,35.1796,35.257,35.1796,35.257,4100.0
2011-10-14 15:00:00,50.11,50.11,50.08,50.09,1300.0,35.264,35.264,35.2429,35.2499,1300.0
2011-10-14 15:05:00,50.11,50.12,50.07,50.08,8500.0,35.264,35.271,35.2359,35.2429,8500.0
2011-10-14 15:10:00,50.08,50.08,50.04,50.04,9600.0,35.2429,35.2429,35.2147,35.2147,9600.0
2011-10-14 15:15:00,50.07,50.11,50.07,50.11,8200.0,35.2359,35.264,35.2359,35.264,8200.0
2011-10-14 15:20:00,50.13,50.16,50.12,50.14,1200.0,35.2781,35.2992,35.271,35.2851,1200.0
2011-10-14 15:25:00,50.13,50.15,50.12,50.14,16600.0,35.2781,35.2922,35.271,35.2851,16600.0
2011-10-14 15:30:00,50.14,50.27,50.14,50.27,3100.0,35.2851,35.3766,35.2851,35.3766,3100.0
2011-10-14 15:35:00,50.28,50.28,50.17,50.17,800.0,35.3836,35.3836,35.3062,35.3062,800.0
2011-10-14 15:40:00,50.14,50.18,50.13,50.15,2500.0,35.2851,35.3133,35.2781,35.2922,2500.0
2011-10-14 15:45:00,50.12,50.17,50.05,50.1,13900.0,35.271,35.3062,35.2218,35.257,13900.0
2011-10-14 15:50:00,50.07,50.11,50.07,50.11,2100.0,35.2359,35.264,35.2359,35.264,2100.0
2011-10-14 15:55:00,50.13,50.3,50.13,50.29,3700.0,35.2781,35.3977,35.2781,35.3907,3700.0
2011-10-17 09:30:00,50.02,50.06,49.94,49.97,22100.0,35.2007,35.2288,35.1444,35.1655,22100.0
2011-10-17 09:35:00,49.95,49.95,49.9,49.92,2200.0,35.1514,35.1514,35.1162,35.1303,2200.0
2011-10-17 09:40:00,49.9,50.02,49.88,50.02,4000.0,35.1162,35.2007,35.1021,35.2007,4000.0
2011-10-17 09:45:00,50.0,50.04,49.97,49.97,1900.0,35.1866,35.2147,35.1655,35.1655,1900.0
2011-10-17 09:50:00,49.97,49.97,49.95,49.96,500.0,35.1655,35.1655,35.1514,35.1584,500.0
2011-10-17 09:55:00,49.83,49.83,49.83,49.83,400.0,35.067,35.067,35.067,35.067,400.0
2011-10-17 10:00:00,49.84,49.84,49.83,49.83,1300.0,35.074,35.074,35.067,35.067,1300.0
2011-10-17 10:05:00,49.83,49.83,49.83,49.83,500.0,35.067,35.067,35.067,35.067,500.0
2011-10-17 10:10:00,49.82,49.83,49.8,49.83,1900.0,35.0599,35.067,35.0458,35.067,1900.0
2011-10-17 10:15:00,49.79,49.79,49.78,49.79,2000.0,35.0388,35.0388,35.0318,35.0388,2000.0
2011-10-17 10:20:00,49.74,49.74,49.73,49.74,2000.0,35.0036,35.0036,34.9966,35.0036,2000.0
2011-10-17 10:25:00,49.67,49.71,49.67,49.68,4300.0,34.9544,34.9825,34.9544,34.9614,4300.0
2011-10-17 10:30:00,49.65,49.73,49.63,49.66,4900.0,34.9403,34.9966,34.9262,34.9473,4900.0
2011-10-17 10:35:00,49.69,49.71,49.69,49.71,1400.0,34.9684,34.9825,34.9684,34.9825,1400.0
2011-10-17 10:40:00,49.66,49.66,49.58,49.59,1400.0,34.9473,34.9473,34.891,34.8981,1400.0
2011-10-17 10:45:00,49.54,49.59,49.53,49.57,2700.0,34.8629,34.8981,34.8558,34.884,2700.0
2011-10-17 10:50:00,49.55,49.61,49.55,49.61,400.0,34.8699,34.9121,34.8699,34.9121,400.0
2011-10-17 10:55:00,49.59,49.67,49.59,49.67,2300.0,34.8981,34.9544,34.8981,34.9544,2300.0
2011-10-17 11:00:00,49.66,49.67,49.63,49.63,5200.0,34.9473,34.9544,34.9262,34.9262,5200.0
2011-10-17 11:05:00,49.66,49.68,49.64,49.66,1800.0,34.9473,34.9614,34.9332,34.9473,1800.0
2011-10-17 11:10:00,49.69,49.71,49.67,49.71,600.0,34.9684,34.9825,34.9544,34.9825,600.0
2011-10-17 11:15:00,49.71,49.71,49.71,49.71,200.0,34.9825,34.9825,34.9825,34.9825,200.0
2011-10-17 11:20:00,49.69,49.73,49.68,49.73,4100.0,34.9684,34.9966,34.9614,34.9966,4100.0
2011-10-17 11:25:00,49.73,49.75,49.73,49.75,900.0,34.9966,35.0107,34.9966,35.0107,900.0
2011-10-17 11:30:00,49.72,49.76,49.72,49.76,500.0,34.9895,35.0177,34.9895,35.0177,500.0
2011-10-17 11:35:00,49.74,49.75,49.74,49.75,1100.0,35.0036,35.0107,35.0036,35.0107,1100.0
2011-10-17 11:40:00,49.75,49.76,49.75,49.76,200.0,35.0107,35.0177,35.0107,35.0177,200.0
2011-10-17 11:45:00,49.67,49.68,49.67,49.67,600.0,34.9544,34.9614,34.9544,34.9544,600.0
2011-10-17 11:50:00,49.62,49.7,49.62,49.65,1000.0,34.9192,34.9755,34.9192,34.9403,1000.0
2011-10-17 11:55:00,49.67,49.71,49.63,49.63,2800.0,34.9544,34.9825,34.9262,34.9262,2800.0
2011-10-17 12:00:00,49.62,49.65,49.61,49.65,1300.0,34.9192,34.9403,34.9121,34.9403,1300.0
2011-10-17 12:05:00,49.62,49.62,49.6,49.62,3400.0,34.9192,34.9192,34.9051,34.9192,3400.0
2011-10-17 12:10:00,49.54,49.59,49.54,49.59,2500.0,34.8629,34.8981,34.8629,34.8981,2500.0
2011-10-17 12:15:00,49.57,49.57,49.57,49.57,600.0,34.884,34.884,34.884,34.884,600.0
2011-10-17 12:20:00,49.68,49.68,49.63,49.63,1700.0,34.9614,34.9614,34.9262,34.9262,1700.0
2011-10-17 12:25:00,49.64,49.65,49.63,49.64,1600.0,34.9332,34.9403,34.9262,34.9332,1600.0
2011-10-17 12:30:00,49.61,49.63,49.59,49.63,1500.0,34.9121,34.9262,34.8981,34.9262,1500.0
2011-10-17 12:35:00,49.63,49.63,49.61,49.62,500.0,34.9262,34.9262,34.9121,34.9192,500.0
2011-10-17 12:40:00,49.61,49.65,49.6,49.65,1400.0,34.9121,34.9403,34.9051,34.9403,1400.0
2011-10-17 12:45:00,49.65,49.65,49.55,49.55,3900.0,34.9403,34.9403,34.8699,34.8699,3900.0
2011-10-17 12:50:00,49.56,49.59,49.56,49.56,1100.0,34.877,34.8981,34.877,34.877,1100.0
2011-10-17 12:55:00,49.54,49.55,49.54,49.55,200.0,34.8629,34.8699,34.8629,34.8699,200.0
2011-10-17 13:00:00,49.5,49.52,49.5,49.5,1900.0,34.8347,34.8488,34.8347,34.8347,1900.0
2011-10-17 13:05:00,49.48,49.54,49.48,49.54,1100.0,34.8207,34.8629,34.8207,34.8629,1100.0
2011-10-17 13:10:00,49.54,49.56,49.53,49.56,1500.0,34.8629,34.877,34.8558,34.877,1500.0
2011-10-17 13:15:00,49.56,49.57,49.53,49.57,4900.0,34.877,34.884,34.8558,34.884,4900.0
2011-10-17 13:20:00,49.61,49.62,49.59,49.62,3200.0,34.9121,34.9192,34.8981,34.9192,3200.0
2011-10-17 13:25:00,49.58,49.58,49.55,49.58,1900.0,34.891,34.891,34.8699,34.891,1900.0
2011-10-17 13:30:00,49.57,49.58,49.52,49.52,5100.0,34.884,34.891,34.8488,34.8488,5100.0
2011-10-17 13:35:00,49.52,49.52,49.4,49.46,8700.0,34.8488,34.8488,34.7644,34.8066,8700.0
2011-10-17 13:40:00,49.48,49.53,49.43,49.5,53200.0,34.8207,34.8558,34.7855,34.8347,53200.0
2011-10-17 13:45:00,49.5,49.51,49.46,49.5,4300.0,34.8347,34.8418,34.8066,34.8347,4300.0
2011-10-17 13:50:00,49.47,49.53,49.47,49.5,3600.0,34.8136,34.8558,34.8136,34.8347,3600.0
2011-10-17 13:55:00,49.5,49.5,49.46,49.5,1300.0,34.8347,34.8347,34.8066,34.8347,1300.0
2011-10-17 14:00:00,49.47,49.53,49.47,49.5,2200.0,34.8136,34.8558,34.8136,34.8347,2200.0
2011-10-17 14:05:00,49.5,49.5,49.39,49.39,2800.0,34.8347,34.8347,34.7573,34.7573,2800.0
2011-10-17 14:10:00,49.4,49.45,49.4,49.45,1400.0,34.7644,34.7995,34.7644,34.7995,1400.0
2011-10-17 14:15:00,49.46,49.46,49.4,49.44,13600.0,34.8066,34.8066,34.7644,34.7925,13600.0
2011-10-17 14:20:00,49.46,49.46,49.4,49.4,4500.0,34.8066,34.8066,34.7644,34.7644,4500.0
2011-10-17 14:25:00,49.38,49.43,49.38,49.43,900.0,34.7503,34.7855,34.7503,34.7855,900.0
2011-10-17 14:30:00,49.41,49.41,49.33,49.35,1100.0,34.7714,34.7714,34.7151,34.7292,1100.0
2011-10-17 14:35:00,49.34,49.35,49.28,49.29,1800.0,34.7221,34.7292,34.6799,34.6869,1800.0
2011-10-17 14:40:00,49.35,49.37,49.32,49.33,5100.0,34.7292,34.7432,34.7081,34.7151,5100.0
2011-10-17 14:45:00,49.32,49.32,49.32,49.32,300.0,34.7081,34.7081,34.7081,34.7081,300.0
2011-10-17 14:50:00,49.33,49.33,49.3,49.32,1300.0,34.7151,34.7151,34.694,34.7081,1300.0
2011-10-17 14:55:00,49.39,49.42,49.39,49.42,500.0,34.7573,34.7784,34.7573,34.7784,500.0
2011-10-17 15:00:00,49.43,49.5,49.43,49.5,1100.0,34.7855,34.8347,34.7855,34.8347,1100.0
2011-10-17 15:05:00,49.46,49.47,49.46,49.46,3500.0,34.8066,34.8136,34.8066,34.8066,3500.0
2011-10-17 15:10:00,49.42,49.52,49.42,49.49,6300.0,34.7784,34.8488,34.7784,34.8277,6300.0
2011-10-17 15:15:00,49.49,49.51,49.48,49.48,2200.0,34.8277,34.8418,34.8207,34.8207,2200.0
2011-10-17 15:20:00,49.48,49.48,49.43,49.43,1400.0,34.8207,34.8207,34.7855,34.7855,1400.0
2011-10-17 15:25:00,49.39,49.41,49.38,49.41,4300.0,34.7573,34.7714,34.7503,34.7714,4300.0
2011-10-17 15:30:00,49.42,49.48,49.42,49.42,4600.0,34.7784,34.8207,34.7784,34.7784,4600.0
2011-10-17 15:35:00,49.37,49.37,49.26,49.27,3800.0,34.7432,34.7432,34.6658,34.6729,3800.0
2011-10-17 15:40:00,49.28,49.47,49.28,49.47,2500.0,34.6799,34.8136,34.6799,34.8136,2500.0
2011-10-17 15:45:00,49.52,49.52,49.34,49.41,7500.0,34.8488,34.8488,34.7221,34.7714,7500.0
2011-10-17 15:50:00,49.4,49.41,49.28,49.3,8700.0,34.7644,34.7714,34.6799,34.694,8700.0
2011-10-17 15:55:00,49.3,49.3,49.19,49.22,6800.0,34.694,34.694,34.6166,34.6377,6800.0
2011-10-18 09:30:00,49.27,49.46,49.27,49.38,25300.0,34.6729,34.8066,34.6729,34.7503,25300.0
2011-10-18 09:35:00,49.38,49.51,49.38,49.47,2800.0,34.7503,34.8418,34.7503,34.8136,2800.0
2011-10-18 09:40:00,49.53,49.53,49.39,49.41,6200.0,34.8558,34.8558,34.7573,34.7714,6200.0
2011-10-18 09:45:00,49.42,49.42,49.22,49.22,7200.0,34.7784,34.7784,34.6377,34.6377,7200.0
2011-10-18 09:50:00,49.23,49.23,49.14,49.14,8900.0,34.6447,34.6447,34.5814,34.5814,8900.0
2011-10-18 09:55:00,49.16,49.16,49.05,49.16,13400.0,34.5955,34.5955,34.518,34.5955,13400.0
2011-10-18 10:00:00,49.16,49.17,49.06,49.06,2900.0,34.5955,34.6025,34.5251,34.5251,2900.0
2011-10-18 10:05:00,49.06,49.21,49.06,49.18,3300.0,34.5251,34.6306,34.5251,34.6095,3300.0
2011-10-18 10:10:00,49.18,49.28,49.18,49.27,3000.0,34.6095,34.6799,34.6095,34.6729,3000.0
2011-10-18 10:15:00,49.24,49.24,49.13,49.13,1900.0,34.6518,34.6518,34.5743,34.5743,1900.0
2011-10-18 10:20:00,49.13,49.28,49.13,49.28,4000.0,34.5743,34.6799,34.5743,34.6799,4000.0
2011-10-18 10:25:00,49.26,49.4,49.26,49.4,2000.0,34.6658,34.7644,34.6658,34.7644,2000.0
2011-10-18 10:30:00,49.49,49.49,49.44,49.44,200.0,34.8277,34.8277,34.7925,34.7925,200.0
2011-10-18 10:35:00,49.52,49.53,49.44,49.44,1300.0,34.8488,34.8558,34.7925,34.7925,1300.0
2011-10-18 10:40:00,49.57,49.61,49.57,49.61,600.0,34.884,34.9121,34.884,34.9121,600.0
2011-10-18 10:45:00,49.6,49.63,49.6,49.63,2600.0,34.9051,34.9262,34.9051,34.9262,2600.0
2011-10-18 10:50:00,49.66,49.73,49.66,49.69,1300.0,34.9473,34.9966,34.9473,34.9684,1300.0
2011-10-18 10:55:00,49.64,49.68,49.64,49.64,2700.0,34.9332,34.9614,34.9332,34.9332,2700.0
2011-10-18 11:00:00,49.59,49.59,49.56,49.57,1000.0,34.8981,34.8981,34.877,34.884,1000.0
2011-10-18 11:05:00,49.59,49.63,49.59,49.62,1800.0,34.8981,34.9262,34.8981,34.9192,1800.0
2011-10-18 11:10:00,49.65,49.68,49.59,49.62,5600.0,34.9403,34.9614,34.8981,34.9192,5600.0
2011-10-18 11:15:00,49.58,49.6,49.56,49.6,2100.0,34.891,34.9051,34.877,34.9051,2100.0
2011-10-18 11:20:00,49.62,49.62,49.52,49.52,800.0,34.9192,34.9192,34.8488,34.8488,800.0
2011-10-18 11:25:00,49.51,49.54,49.5,49.51,2800.0,34.8418,34.8629,34.8347,34.8418,2800.0
2011-10-18 11:30:00,49.56,49.6,49.55,49.6,1500.0,34.877,34.9051,34.8699,34.9051,1500.0
2011-10-18 11:35:00,49.76,49.84,49.76,49.82,2200.0,35.0177,35.074,35.0177,35.0599,2200.0
2011-10-18 11:40:00,49.81,49.88,49.81,49.87,2000.0,35.0529,35.1021,35.0529,35.0951,2000.0
2011-10-18 11:45:00,49.88,49.88,49.84,49.84,300.0,35.1021,35.1021,35.074,35.074,300.0
2011-10-18 11:50:00,49.85,49.85,49.83,49.84,2000.0,35.081,35.081,35.067,35.074,2000.0
2011-10-18 11:55:00,49.87,49.88,49.83,49.88,400.0,35.0951,35.1021,35.067,35.1021,400.0
2011-10-18 12:00:00,49.86,49.88,49.85,49.88,12900.0,35.0881,35.1021,35.081,35.1021,12900.0
2011-10-18 12:05:00,49.89,49.89,49.87,49.87,1400.0,35.1092,35.1092,35.0951,35.0951,1400.0
2011-10-18 12:10:00,49.87,49.87,49.83,49.83,1400.0,35.0951,35.0951,35.067,35.067,1400.0
2011-10-18 12:15:00,49.83,49.83,49.82,49.82,200.0,35.067,35.067,35.0599,35.0599,200.0
2011-10-18 12:20:00,49.8,49.82,49.8,49.81,900.0,35.0458,35.0599,35.0458,35.0529,900.0
2011-10-18 12:25:00,49.82,49.82,49.79,49.81,1700.0,35.0599,35.0599,35.0388,35.0529,1700.0
2011-10-18 12:30:00,49.83,49.83,49.81,49.81,400.0,35.067,35.067,35.0529,35.0529,400.0
2011-10-18 12:35:00,49.84,49.95,49.84,49.95,600.0,35.074,35.1514,35.074,35.1514,600.0
2011-10-18 12:40:00,49.97,50.01,49.97,50.01,2600.0,35.1655,35.1936,35.1655,35.1936,2600.0
2011-10-18 12:45:00,50.02,50.07,50.02,50.02,55600.0,35.2007,35.2359,35.2007,35.2007,55600.0
2011-10-18 12:50:00,50.02,50.02,50.02,50.02,800.0,35.2007,35.2007,35.2007,35.2007,800.0
2011-10-18 12:55:00,50.03,50.03,50.02,50.03,500.0,35.2077,35.2077,35.2007,35.2077,500.0
2011-10-18 13:00:00,50.01,50.06,50.01,50.05,3100.0,35.1936,35.2288,35.1936,35.2218,3100.0
2011-10-18 13:05:00,50.04,50.04,50.02,50.03,1800.0,35.2147,35.2147,35.2007,35.2077,1800.0
2011-10-18 13:10:00,50.02,50.02,49.99,49.99,800.0,35.2007,35.2007,35.1796,35.1796,800.0
2011-10-18 13:15:00,49.96,49.96,49.95,49.95,1200.0,35.1584,35.1584,35.1514,35.1514,1200.0
2011-10-18 13:20:00,49.95,49.95,49.95,49.95,0.0,35.1514,35.1514,35.1514,35.1514,0.0
2011-10-18 13:25:00,49.89,49.91,49.89,49.91,1200.0,35.1092,35.1233,35.1092,35.1233,1200.0
2011-10-18 13:30:00,49.95,49.99,49.95,49.97,25000.0,35.1514,35.1796,35.1514,35.1655,25000.0
2011-10-18 13:35:00,49.97,50.01,49.97,50.01,1200.0,35.1655,35.1936,35.1655,35.1936,1200.0
2011-10-18 13:40:00,50.0,50.0,49.99,49.99,300.0,35.1866,35.1866,35.1796,35.1796,300.0
2011-10-18 13:45:00,49.94,49.99,49.94,49.97,1600.0,35.1444,35.1796,35.1444,35.1655,1600.0
2011-10-18 13:50:00,50.04,50.1,50.04,50.08,3400.0,35.2147,35.257,35.2147,35.2429,3400.0
2011-10-18 13:55:00,50.07,50.07,49.99,50.02,800.0,35.2359,35.2359,35.1796,35.2007,800.0
2011-10-18 14:00:00,50.04,50.06,50.02,50.06,1000.0,35.2147,35.2288,35.2007,35.2288,1000.0
2011-10-18 14:05:00,50.07,50.07,50.05,50.06,1500.0,35.2359,35.2359,35.2218,35.2288,1500.0
2011-10-18 14:10:00,50.08,50.11,50.08,50.11,9000.0,35.2429,35.264,35.2429,35.264,9000.0
2011-10-18 14:15:00,50.15,50.15,50.08,50.1,6700.0,35.2922,35.2922,35.2429,35.257,6700.0
2011-10-18 14:20:00,50.1,50.1,50.1,50.1,500.0,35.257,35.257,35.257,35.257,500.0
2011-10-18 14:25:00,50.13,50.15,50.12,50.12,1000.0,35.2781,35.2922,35.271,35.271,1000.0
2011-10-18 14:30:00,50.17,50.19,50.16,50.18,4000.0,35.3062,35.3203,35.2992,35.3133,4000.0
2011-10-18 14:35:00,50.17,50.17,50.05,50.06,11400.0,35.3062,35.3062,35.2218,35.2288,11400.0
2011-10-18 14:40:00,50.05,50.08,50.0,50.02,9200.0,35.2218,35.2429,35.1866,35.2007,9200.0
2011-10-18 14:45:00,50.05,50.08,50.05,50.07,800.0,35.2218,35.2429,35.2218,35.2359,800.0
2011-10-18 14:50:00,50.09,50.12,50.07,50.09,5100.0,35.2499,35.271,35.2359,35.2499,5100.0
2011-10-18 14:55:00,50.11,50.14,50.07,50.13,5300.0,35.264,35.2851,35.2359,35.2781,5300.0
2011-10-18 15:00:00,50.21,50.43,50.21,50.42,4900.0,35.3344,35.4892,35.3344,35.4822,4900.0
2011-10-18 15:05:00,50.42,50.58,50.42,50.5,7200.0,35.4822,35.5948,35.4822,35.5385,7200.0
2011-10-18 15:10:00,50.6,50.89,50.6,50.74,6800.0,35.6088,35.8129,35.6088,35.7074,6800.0
2011-10-18 15:15:00,50.7,50.75,50.53,50.53,37100.0,35.6792,35.7144,35.5596,35.5596,37100.0
2011-10-18 15:20:00,50.54,50.66,50.52,50.53,41800.0,35.5666,35.6511,35.5525,35.5596,41800.0
2011-10-18 15:25:00,50.57,50.63,50.5,50.5,10200.0,35.5877,35.6299,35.5385,35.5385,10200.0
2011-10-18 15:30:00,50.45,50.49,50.33,50.33,15300.0,35.5033,35.5314,35.4188,35.4188,15300.0
2011-10-18 15:35:00,50.37,50.56,50.35,50.39,8400.0,35.447,35.5807,35.4329,35.461,8400.0
2011-10-18 15:40:00,50.45,50.52,50.37,50.52,1100.0,35.5033,35.5525,35.447,35.5525,1100.0
2011-10-18 15:45:00,50.61,50.61,50.57,50.57,700.0,35.6159,35.6159,35.5877,35.5877,700.0
2011-10-18 15:50:00,50.62,50.77,50.62,50.75,4100.0,35.6229,35.7285,35.6229,35.7144,4100.0
2011-10-18 15:55:00,50.75,50.75,50.36,50.52,15000.0,35.7144,35.7144,35.4399,35.5525,15000.0
2011-10-19 09:30:00,50.48,50.58,50.47,50.58,26700.0,35.5244,35.5948,35.5173,35.5948,26700.0
2011-10-19 09:35:00,50.61,50.69,50.61,50.69,2900.0,35.6159,35.6722,35.6159,35.6722,2900.0
2011-10-19 09:40:00,50.71,50.71,50.62,50.63,5500.0,35.6862,35.6862,35.6229,35.6299,5500.0
2011-10-19 09:45:00,50.61,50.69,50.58,50.66,2100.0,35.6159,35.6722,35.5948,35.6511,2100.0
2011-10-19 09:50:00,50.68,50.68,50.56,50.56,500.0,35.6651,35.6651,35.5807,35.5807,500.0
2011-10-19 09:55:00,50.54,50.54,50.51,50.52,2000.0,35.5666,35.5666,35.5455,35.5525,2000.0
2011-10-19 10:00:00,50.66,50.69,50.51,50.51,6300.0,35.6511,35.6722,35.5455,35.5455,6300.0
2011-10-19 10:05:00,50.58,50.64,50.53,50.64,3100.0,35.5948,35.637,35.5596,35.637,3100.0
2011-10-19 10:10:00,50.67,50.75,50.67,50.73,4700.0,35.6581,35.7144,35.6581,35.7003,4700.0
2011-10-19 10:15:00,50.71,50.79,50.66,50.77,1600.0,35.6862,35.7425,35.6511,35.7285,1600.0
2011-10-19 10:20:00,50.76,50.8,50.74,50.78,1700.0,35.7214,35.7496,35.7074,35.7355,1700.0
2011-10-19 10:25:00,50.83,50.87,50.83,50.87,1600.0,35.7707,35.7988,35.7707,35.7988,1600.0
2011-10-19 10:30:00,50.87,50.89,50.8,50.8,1300.0,35.7988,35.8129,35.7496,35.7496,1300.0
2011-10-19 10:35:00,50.81,50.82,50.77,50.77,2100.0,35.7566,35.7637,35.7285,35.7285,2100.0
2011-10-19 10:40:00,50.79,50.83,50.77,50.77,1500.0,35.7425,35.7707,35.7285,35.7285,1500.0
2011-10-19 10:45:00,50.76,50.79,50.71,50.71,3100.0,35.7214,35.7425,35.6862,35.6862,3100.0
2011-10-19 10:50:00,50.8,50.8,50.74,50.78,600.0,35.7496,35.7496,35.7074,35.7355,600.0
2011-10-19 10:55:00,50.82,50.83,50.77,50.78,2400.0,35.7637,35.7707,35.7285,35.7355,2400.0
2011-10-19 11:00:00,50.73,50.77,50.69,50.7,2700.0,35.7003,35.7285,35.6722,35.6792,2700.0
2011-10-19 11:05:00,50.66,50.71,50.66,50.71,800.0,35.6511,35.6862,35.6511,35.6862,800.0
2011-10-19 11:10:00,50.75,50.75,50.67,50.67,1300.0,35.7144,35.7144,35.6581,35.6581,1300.0
2011-10-19 11:15:00,50.69,50.69,50.62,50.62,500.0,35.6722,35.6722,35.6229,35.6229,500.0
2011-10-19 11:20:00,50.58,50.65,50.58,50.65,6400.0,35.5948,35.644,35.5948,35.644,6400.0
2011-10-19 11:25:00,50.69,50.76,50.69,50.76,10800.0,35.6722,35.7214,35.6722,35.7214,10800.0
2011-10-19 11:30:00,50.77,50.84,50.77,50.77,3100.0,35.7285,35.7777,35.7285,35.7285,3100.0
2011-10-19 11:35:00,50.8,50.8,50.79,50.79,1500.0,35.7496,35.7496,35.7425,35.7425,1500.0
2011-10-19 11:40:00,50.77,50.79,50.77,50.79,800.0,35.7285,35.7425,35.7285,35.7425,800.0
2011-10-19 11:45:00,50.78,50.78,50.74,50.74,300.0,35.7355,35.7355,35.7074,35.7074,300.0
2011-10-19 11:50:00,50.72,50.72,50.71,50.71,3200.0,35.6933,35.6933,35.6862,35.6862,3200.0
2011-10-19 11:55:00,50.67,50.67,50.67,50.67,600.0,35.6581,35.6581,35.6581,35.6581,600.0
2011-10-19 12:00:00,50.62,50.64,50.59,50.64,4700.0,35.6229,35.637,35.6018,35.637,4700.0
2011-10-19 12:05:00,50.62,50.62,50.62,50.62,100.0,35.6229,35.6229,35.6229,35.6229,100.0
2011-10-19 12:10:00,50.55,50.59,50.55,50.56,1500.0,35.5736,35.6018,35.5736,35.5807,1500.0
2011-10-19 12:15:00,50.57,50.63,50.56,50.62,6800.0,35.5877,35.6299,35.5807,35.6229,6800.0
2011-10-19 12:20:00,50.59,50.62,50.59,50.59,1700.0,35.6018,35.6229,35.6018,35.6018,1700.0
2011-10-19 12:25:00,50.69,50.69,50.66,50.69,1300.0,35.6722,35.6722,35.6511,35.6722,1300.0
2011-10-19 12:30:00,50.62,50.63,50.59,50.63,1700.0,35.6229,35.6299,35.6018,35.6299,1700.0
2011-10-19 12:35:00,50.67,50.67,50.67,50.67,100.0,35.6581,35.6581,35.6581,35.6581,100.0
2011-10-19 12:40:00,50.65,50.65,50.61,50.61,1300.0,35.644,35.644,35.6159,35.6159,1300.0
2011-10-19 12:45:00,50.64,50.68,50.61,50.65,900.0,35.637,35.6651,35.6159,35.644,900.0
2011-10-19 12:50:00,50.65,50.72,50.65,50.71,1600.0,35.644,35.6933,35.644,35.6862,1600.0
2011-10-19 12:55:00,50.73,50.74,50.69,50.69,3000.0,35.7003,35.7074,35.6722,35.6722,3000.0
2011-10-19 13:00:00,50.72,50.76,50.71,50.76,3800.0,35.6933,35.7214,35.6862,35.7214,3800.0
2011-10-19 13:05:00,50.74,50.76,50.7,50.76,2400.0,35.7074,35.7214,35.6792,35.7214,2400.0
2011-10-19 13:10:00,50.76,50.77,50.76,50.76,1400.0,35.7214,35.7285,35.7214,35.7214,1400.0
2011-10-19 13:15:00,50.75,50.77,50.68,50.71,6200.0,35.7144,35.7285,35.6651,35.6862,6200.0
2011-10-19 13:20:00,50.7,50.7,50.68,50.69,2600.0,35.6792,35.6792,35.6651,35.6722,2600.0
2011-10-19 13:25:00,50.72,50.72,50.71,50.71,900.0,35.6933,35.6933,35.6862,35.6862,900.0
2011-10-19 13:30:00,50.61,50.64,50.56,50.56,2800.0,35.6159,35.637,35.5807,35.5807,2800.0
2011-10-19 13:35:00,50.6,50.61,50.58,50.61,19300.0,35.6088,35.6159,35.5948,35.6159,19300.0
2011-10-19 13:40:00,50.51,50.53,50.5,50.5,2100.0,35.5455,35.5596,35.5385,35.5385,2100.0
2011-10-19 13:45:00,50.49,50.49,50.46,50.48,900.0,35.5314,35.5314,35.5103,35.5244,900.0
2011-10-19 13:50:00,50.48,50.53,50.46,50.53,1100.0,35.5244,35.5596,35.5103,35.5596,1100.0
2011-10-19 13:55:00,50.52,50.55,50.48,50.55,3400.0,35.5525,35.5736,35.5244,35.5736,3400.0
2011-10-19 14:00:00,50.58,50.58,50.49,50.53,2200.0,35.5948,35.5948,35.5314,35.5596,2200.0
2011-10-19 14:05:00,50.47,50.47,50.26,50.29,11600.0,35.5173,35.5173,35.3696,35.3907,11600.0
2011-10-19 14:10:00,50.28,50.33,50.28,50.33,1500.0,35.3836,35.4188,35.3836,35.4188,1500.0
2011-10-19 14:15:00,50.23,50.33,50.23,50.31,3400.0,35.3485,35.4188,35.3485,35.4047,3400.0
2011-10-19 14:20:00,50.28,50.3,50.18,50.18,3800.0,35.3836,35.3977,35.3133,35.3133,3800.0
2011-10-19 14:25:00,50.2,50.2,50.13,50.13,11200.0,35.3273,35.3273,35.2781,35.2781,11200.0
2011-10-19 14:30:00,50.11,50.11,50.07,50.11,1400.0,35.264,35.264,35.2359,35.264,1400.0
2011-10-19 14:35:00,50.16,50.18,50.15,50.16,4400.0,35.2992,35.3133,35.2922,35.2992,4400.0
2011-10-19 14:40:00,50.15,50.19,50.09,50.16,6300.0,35.2922,35.3203,35.2499,35.2992,6300.0
2011-10-19 14:45:00,50.18,50.29,50.17,50.23,5900.0,35.3133,35.3907,35.3062,35.3485,5900.0
2011-10-19 14:50:00,50.21,50.21,50.14,50.19,3700.0,35.3344,35.3344,35.2851,35.3203,3700.0
2011-10-19 14:55:00,50.13,50.16,50.05,50.07,4300.0,35.2781,35.2992,35.2218,35.2359,4300.0
2011-10-19 15:00:00,50.06,50.07,50.02,50.06,25100.0,35.2288,35.2359,35.2007,35.2288,25100.0
2011-10-19 15:05:00,50.02,50.06,50.0,50.06,2400.0,35.2007,35.2288,35.1866,35.2288,2400.0
2011-10-19 15:10:00,50.0,50.07,49.98,50.03,4400.0,35.1866,35.2359,35.1725,35.2077,4400.0
2011-10-19 15:15:00,50.04,50.15,50.04,50.13,7200.0,35.2147,35.2922,35.2147,35.2781,7200.0
2011-10-19 15:20:00,50.11,50.13,50.03,50.1,3200.0,35.264,35.2781,35.2077,35.257,3200.0
2011-10-19 15:25:00,50.12,50.12,50.0,50.0,2900.0,35.271,35.271,35.1866,35.1866,2900.0
2011-10-19 15:30:00,49.98,50.19,49.97,50.18,6800.0,35.1725,35.3203,35.1655,35.3133,6800.0
2011-10-19 15:35:00,50.18,50.18,50.04,50.04,3000.0,35.3133,35.3133,35.2147,35.2147,3000.0
2011-10-19 15:40:00,50.04,50.14,49.93,50.1,6300.0,35.2147,35.2851,35.1373,35.257,6300.0
2011-10-19 15:45:00,50.04,50.2,50.0,50.18,8900.0,35.2147,35.3273,35.1866,35.3133,8900.0
2011-10-19 15:50:00,50.17,50.18,50.06,50.08,6500.0,35.3062,35.3133,35.2288,35.2429,6500.0
2011-10-19 15:55:00,50.09,50.11,50.01,50.04,6000.0,35.2499,35.264,35.1936,35.2147,6000.0
2011-10-20 09:30:00,50.25,50.25,50.06,50.06,23300.0,35.3625,35.3625,35.2288,35.2288,23300.0
2011-10-20 09:35:00,50.05,50.06,49.98,50.06,7100.0,35.2218,35.2288,35.1725,35.2288,7100.0
2011-10-20 09:40:00,50.01,50.07,49.97,50.03,3600.0,35.1936,35.2359,35.1655,35.2077,3600.0
2011-10-20 09:45:00,50.08,50.16,50.07,50.13,6900.0,35.2429,35.2992,35.2359,35.2781,6900.0
2011-10-20 09:50:00,50.15,50.15,49.98,49.98,2100.0,35.2922,35.2922,35.1725,35.1725,2100.0
2011-10-20 09:55:00,49.96,50.03,49.96,50.03,3200.0,35.1584,35.2077,35.1584,35.2077,3200.0
2011-10-20 10:00:00,50.06,50.23,50.06,50.11,3400.0,35.2288,35.3485,35.2288,35.264,3400.0
2011-10-20 10:05:00,50.16,50.16,50.08,50.09,3800.0,35.2992,35.2992,35.2429,35.2499,3800.0
2011-10-20 10:10:00,50.16,50.32,50.15,50.27,5100.0,35.2992,35.4118,35.2922,35.3766,5100.0
2011-10-20 10:15:00,50.29,50.29,50.18,50.18,4300.0,35.3907,35.3907,35.3133,35.3133,4300.0
2011-10-20 10:20:00,50.22,50.22,50.12,50.12,5900.0,35.3414,35.3414,35.271,35.271,5900.0
2011-10-20 10:25:00,50.07,50.08,50.06,50.08,1000.0,35.2359,35.2429,35.2288,35.2429,1000.0
2011-10-20 10:30:00,50.07,50.12,50.07,50.09,1300.0,35.2359,35.271,35.2359,35.2499,1300.0
2011-10-20 10:35:00,50.08,50.17,50.08,50.14,4000.0,35.2429,35.3062,35.2429,35.2851,4000.0
2011-10-20 10:40:00,50.07,50.1,50.07,50.1,300.0,35.2359,35.257,35.2359,35.257,300.0
2011-10-20 10:45:00,50.03,50.05,50.03,50.03,2900.0,35.2077,35.2218,35.2077,35.2077,2900.0
2011-10-20 10:50:00,49.97,49.97,49.97,49.97,500.0,35.1655,35.1655,35.1655,35.1655,500.0
2011-10-20 10:55:00,49.94,49.94,49.87,49.89,2000.0,35.1444,35.1444,35.0951,35.1092,2000.0
2011-10-20 11:00:00,49.78,49.79,49.72,49.78,2400.0,35.0318,35.0388,34.9895,35.0318,2400.0
2011-10-20 11:05:00,49.73,49.84,49.73,49.81,2200.0,34.9966,35.074,34.9966,35.0529,2200.0
2011-10-20 11:10:00,49.79,49.85,49.79,49.85,5900.0,35.0388,35.081,35.0388,35.081,5900.0
2011-10-20 11:15:00,49.75,49.75,49.71,49.71,2300.0,35.0107,35.0107,34.9825,34.9825,2300.0
2011-10-20 11:20:00,49.72,49.76,49.72,49.76,1700.0,34.9895,35.0177,34.9895,35.0177,1700.0
2011-10-20 11:25:00,49.78,49.84,49.78,49.84,2200.0,35.0318,35.074,35.0318,35.074,2200.0
2011-10-20 11:30:00,49.76,49.81,49.75,49.81,5000.0,35.0177,35.0529,35.0107,35.0529,5000.0
2011-10-20 11:35:00,49.83,49.9,49.83,49.87,1600.0,35.067,35.1162,35.067,35.0951,1600.0
2011-10-20 11:40:00,49.84,49.9,49.8,49.8,1900.0,35.074,35.1162,35.0458,35.0458,1900.0
2011-10-20 11:45:00,49.85,49.88,49.81,49.83,1500.0,35.081,35.1021,35.0529,35.067,1500.0
2011-10-20 11:50:00,49.83,49.83,49.75,49.75,4500.0,35.067,35.067,35.0107,35.0107,4500.0
2011-10-20 11:55:00,49.69,49.69,49.63,49.67,1100.0,34.9684,34.9684,34.9262,34.9544,1100.0
2011-10-20 12:00:00,49.72,49.72,49.68,49.69,3800.0,34.9895,34.9895,34.9614,34.9684,3800.0
2011-10-20 12:05:00,49.67,49.67,49.6,49.6,1600.0,34.9544,34.9544,34.9051,34.9051,1600.0
2011-10-20 12:10:00,49.58,49.59,49.58,49.59,300.0,34.891,34.8981,34.891,34.8981,300.0
2011-10-20 12:15:00,49.61,49.63,49.59,49.6,4900.0,34.9121,34.9262,34.8981,34.9051,4900.0
2011-10-20 12:20:00,49.58,49.64,49.55,49.64,1800.0,34.891,34.9332,34.8699,34.9332,1800.0
2011-10-20 12:25:00,49.64,49.68,49.63,49.64,44400.0,34.9332,34.9614,34.9262,34.9332,44400.0
2011-10-20 12:30:00,49.7,49.73,49.7,49.73,3500.0,34.9755,34.9966,34.9755,34.9966,3500.0
2011-10-20 12:35:00,49.74,49.75,49.74,49.75,400.0,35.0036,35.0107,35.0036,35.0107,400.0
2011-10-20 12:40:00,49.77,49.77,49.72,49.72,2200.0,35.0247,35.0247,34.9895,34.9895,2200.0
2011-10-20 12:45:00,49.76,49.76,49.73,49.75,9700.0,35.0177,35.0177,34.9966,35.0107,9700.0
2011-10-20 12:50:00,49.72,49.72,49.7,49.71,900.0,34.9895,34.9895,34.9755,34.9825,900.0
2011-10-20 12:55:00,49.72,49.95,49.72,49.94,4800.0,34.9895,35.1514,34.9895,35.1444,4800.0
2011-10-20 13:00:00,49.88,49.94,49.88,49.92,3200.0,35.1021,35.1444,35.1021,35.1303,3200.0
2011-10-20 13:05:00,49.92,50.03,49.92,49.95,2200.0,35.1303,35.2077,35.1303,35.1514,2200.0
2011-10-20 13:10:00,49.98,50.05,49.97,50.05,800.0,35.1725,35.2218,35.1655,35.2218,800.0
2011-10-20 13:15:00,49.99,50.16,49.99,50.16,2700.0,35.1796,35.2992,35.1796,35.2992,2700.0
2011-10-20 13:20:00,50.16,50.26,50.16,50.24,4100.0,35.2992,35.3696,35.2992,35.3555,4100.0
2011-10-20 13:25:00,50.25,50.34,50.22,50.22,4700.0,35.3625,35.4259,35.3414,35.3414,4700.0
2011-10-20 13:30:00,50.21,50.25,50.14,50.14,3200.0,35.3344,35.3625,35.2851,35.2851,3200.0
2011-10-20 13:35:00,50.16,50.18,50.13,50.13,4100.0,35.2992,35.3133,35.2781,35.2781,4100.0
2011-10-20 13:40:00,50.11,50.11,50.07,50.07,2700.0,35.264,35.264,35.2359,35.2359,2700.0
2011-10-20 13:45:00,50.05,50.22,50.05,50.2,5600.0,35.2218,35.3414,35.2218,35.3273,5600.0
2011-10-20 13:50:00,50.18,50.24,50.18,50.21,2300.0,35.3133,35.3555,35.3133,35.3344,2300.0
2011-10-20 13:55:00,50.23,50.23,50.13,50.13,2300.0,35.3485,35.3485,35.2781,35.2781,2300.0
2011-10-20 14:00:00,50.15,50.15,50.06,50.08,1700.0,35.2922,35.2922,35.2288,35.2429,1700.0
2011-10-20 14:05:00,50.07,50.13,50.05,50.05,17800.0,35.2359,35.2781,35.2218,35.2218,17800.0
2011-10-20 14:10:00,50.04,50.04,50.01,50.01,4600.0,35.2147,35.2147,35.1936,35.1936,4600.0
2011-10-20 14:15:00,50.09,50.1,50.02,50.07,2600.0,35.2499,35.257,35.2007,35.2359,2600.0
2011-10-20 14:20:00,50.08,50.12,50.08,50.12,2500.0,35.2429,35.271,35.2429,35.271,2500.0
2011-10-20 14:25:00,50.13,50.16,50.13,50.14,1800.0,35.2781,35.2992,35.2781,35.2851,1800.0
2011-10-20 14:30:00,50.11,50.21,50.1,50.17,2600.0,35.264,35.3344,35.257,35.3062,2600.0
2011-10-20 14:35:00,50.19,50.4,50.18,50.4,5700.0,35.3203,35.4681,35.3133,35.4681,5700.0
2011-10-20 14:40:00,50.4,50.44,50.37,50.37,1800.0,35.4681,35.4962,35.447,35.447,1800.0
2011-10-20 14:45:00,50.39,50.41,50.36,50.4,3500.0,35.461,35.4751,35.4399,35.4681,3500.0
2011-10-20 14:50:00,50.44,50.5,50.42,50.49,27500.0,35.4962,35.5385,35.4822,35.5314,27500.0
2011-10-20 14:55:00,50.5,50.52,50.46,50.46,16300.0,35.5385,35.5525,35.5103,35.5103,16300.0
2011-10-20 15:00:00,50.44,50.48,50.42,50.42,2000.0,35.4962,35.5244,35.4822,35.4822,2000.0
2011-10-20 15:05:00,50.41,50.44,50.41,50.44,6600.0,35.4751,35.4962,35.4751,35.4962,6600.0
2011-10-20 15:10:00,50.42,50.44,50.36,50.37,4900.0,35.4822,35.4962,35.4399,35.447,4900.0
2011-10-20 15:15:00,50.32,50.32,50.32,50.32,100.0,35.4118,35.4118,35.4118,35.4118,100.0
2011-10-20 15:20:00,50.39,50.39,50.26,50.28,7100.0,35.461,35.461,35.3696,35.3836,7100.0
2011-10-20 15:25:00,50.31,50.31,50.2,50.23,4000.0,35.4047,35.4047,35.3273,35.3485,4000.0
2011-10-20 15:30:00,50.21,50.25,50.19,50.25,4700.0,35.3344,35.3625,35.3203,35.3625,4700.0
2011-10-20 15:35:00,50.26,50.26,50.22,50.22,900.0,35.3696,35.3696,35.3414,35.3414,900.0
2011-10-20 15:40:00,50.29,50.32,50.26,50.32,3000.0,35.3907,35.4118,35.3696,35.4118,3000.0
2011-10-20 15:45:00,50.38,50.39,50.38,50.39,200.0,35.454,35.461,35.454,35.461,200.0
2011-10-20 15:50:00,50.38,50.46,50.37,50.46,1300.0,35.454,35.5103,35.447,35.5103,1300.0
2011-10-20 15:55:00,50.39,50.42,50.35,50.36,12800.0,35.461,35.4822,35.4329,35.4399,12800.0
2011-10-21 09:30:00,50.96,51.0,50.85,50.96,15600.0,35.8622,35.8903,35.7848,35.8622,15600.0
2011-10-21 09:35:00,50.9,50.95,50.9,50.92,2900.0,35.82,35.8551,35.82,35.834,2900.0
2011-10-21 09:40:00,50.98,50.99,50.92,50.94,2500.0,35.8762,35.8833,35.834,35.8481,2500.0
2011-10-21 09:45:00,50.92,51.03,50.9,51.03,11300.0,35.834,35.9114,35.82,35.9114,11300.0
2011-10-21 09:50:00,51.03,51.04,51.0,51.02,1400.0,35.9114,35.9185,35.8903,35.9044,1400.0
2011-10-21 09:55:00,51.03,51.1,51.03,51.04,6200.0,35.9114,35.9607,35.9114,35.9185,6200.0
2011-10-21 10:00:00,51.05,51.05,50.95,50.96,3000.0,35.9255,35.9255,35.8551,35.8622,3000.0
2011-10-21 10:05:00,50.96,51.01,50.96,51.01,20500.0,35.8622,35.8974,35.8622,35.8974,20500.0
2011-10-21 10:10:00,51.0,51.07,51.0,51.06,8000.0,35.8903,35.9396,35.8903,35.9325,8000.0
2011-10-21 10:15:00,51.03,51.19,51.03,51.19,17300.0,35.9114,36.024,35.9114,36.024,17300.0
2011-10-21 10:20:00,51.25,51.28,51.23,51.26,11500.0,36.0663,36.0874,36.0522,36.0733,11500.0
2011-10-21 10:25:00,51.24,51.28,51.23,51.27,2700.0,36.0592,36.0874,36.0522,36.0803,2700.0
2011-10-21 10:30:00,51.26,51.31,51.22,51.22,12600.0,36.0733,36.1085,36.0451,36.0451,12600.0
2011-10-21 10:35:00,51.22,51.27,51.2,51.22,2000.0,36.0451,36.0803,36.0311,36.0451,2000.0
2011-10-21 10:40:00,51.21,51.21,51.18,51.18,700.0,36.0381,36.0381,36.017,36.017,700.0
2011-10-21 10:45:00,51.17,51.21,51.17,51.19,3500.0,36.01,36.0381,36.01,36.024,3500.0
2011-10-21 10:50:00,51.22,51.22,51.12,51.13,2300.0,36.0451,36.0451,35.9748,35.9818,2300.0
2011-10-21 10:55:00,51.16,51.18,51.16,51.18,500.0,36.0029,36.017,36.0029,36.017,500.0
2011-10-21 11:00:00,51.22,51.22,51.15,51.15,900.0,36.0451,36.0451,35.9959,35.9959,900.0
2011-10-21 11:05:00,51.08,51.08,51.06,51.06,700.0,35.9466,35.9466,35.9325,35.9325,700.0
2011-10-21 11:10:00,51.02,51.02,51.02,51.02,1100.0,35.9044,35.9044,35.9044,35.9044,1100.0
2011-10-21 11:15:00,51.12,51.15,51.12,51.15,1300.0,35.9748,35.9959,35.9748,35.9959,1300.0
2011-10-21 11:20:00,51.16,51.16,51.14,51.15,2600.0,36.0029,36.0029,35.9888,35.9959,2600.0
2011-10-21 11:25:00,51.16,51.17,51.16,51.16,1600.0,36.0029,36.01,36.0029,36.0029,1600.0
2011-10-21 11:30:00,51.19,51.21,51.19,51.21,300.0,36.024,36.0381,36.024,36.0381,300.0
2011-10-21 11:35:00,51.18,51.2,51.16,51.16,5200.0,36.017,36.0311,36.0029,36.0029,5200.0
2011-10-21 11:40:00,51.16,51.26,51.16,51.26,400.0,36.0029,36.0733,36.0029,36.0733,400.0
2011-10-21 11:45:00,51.25,51.25,51.23,51.23,500.0,36.0663,36.0663,36.0522,36.0522,500.0
2011-10-21 11:50:00,51.23,51.27,51.23,51.27,2700.0,36.0522,36.0803,36.0522,36.0803,2700.0
2011-10-21 11:55:00,51.26,51.26,51.26,51.26,200.0,36.0733,36.0733,36.0733,36.0733,200.0
2011-10-21 12:00:00,51.2,51.21,51.18,51.18,2500.0,36.0311,36.0381,36.017,36.017,2500.0
2011-10-21 12:05:00,51.15,51.15,51.15,51.15,100.0,35.9959,35.9959,35.9959,35.9959,100.0
2011-10-21 12:10:00,51.15,51.17,51.14,51.17,3600.0,35.9959,36.01,35.9888,36.01,3600.0
2011-10-21 12:15:00,51.17,51.19,51.13,51.16,3200.0,36.01,36.024,35.9818,36.0029,3200.0
2011-10-21 12:20:00,51.13,51.13,51.11,51.11,1300.0,35.9818,35.9818,35.9677,35.9677,1300.0
2011-10-21 12:25:00,51.12,51.16,51.12,51.16,1600.0,35.9748,36.0029,35.9748,36.0029,1600.0
2011-10-21 12:30:00,51.16,51.16,51.15,51.15,4500.0,36.0029,36.0029,35.9959,35.9959,4500.0
2011-10-21 12:35:00,51.15,51.15,51.07,51.08,1000.0,35.9959,35.9959,35.9396,35.9466,1000.0
2011-10-21 12:40:00,51.12,51.12,51.1,51.11,2800.0,35.9748,35.9748,35.9607,35.9677,2800.0
2011-10-21 12:45:00,51.09,51.09,51.09,51.09,100.0,35.9537,35.9537,35.9537,35.9537,100.0
2011-10-21 12:50:00,51.1,51.1,51.08,51.09,700.0,35.9607,35.9607,35.9466,35.9537,700.0
2011-10-21 12:55:00,51.07,51.07,51.07,51.07,300.0,35.9396,35.9396,35.9396,35.9396,300.0
2011-10-21 13:00:00,51.02,51.02,50.97,50.97,4300.0,35.9044,35.9044,35.8692,35.8692,4300.0
2011-10-21 13:05:00,50.99,51.01,50.97,50.98,6600.0,35.8833,35.8974,35.8692,35.8762,6600.0
2011-10-21 13:10:00,50.96,50.96,50.89,50.89,200.0,35.8622,35.8622,35.8129,35.8129,200.0
2011-10-21 13:15:00,50.95,50.95,50.95,50.95,500.0,35.8551,35.8551,35.8551,35.8551,500.0
2011-10-21 13:20:00,50.95,51.0,50.95,50.98,1300.0,35.8551,35.8903,35.8551,35.8762,1300.0
2011-10-21 13:25:00,50.95,50.95,50.87,50.87,900.0,35.8551,35.8551,35.7988,35.7988,900.0
2011-10-21 13:30:00,50.85,50.91,50.84,50.9,5100.0,35.7848,35.827,35.7777,35.82,5100.0
2011-10-21 13:35:00,50.91,50.92,50.91,50.92,200.0,35.827,35.834,35.827,35.834,200.0
2011-10-21 13:40:00,50.85,50.85,50.84,50.85,600.0,35.7848,35.7848,35.7777,35.7848,600.0
2011-10-21 13:45:00,50.83,50.9,50.83,50.9,1200.0,35.7707,35.82,35.7707,35.82,1200.0
2011-10-21 13:50:00,50.86,50.9,50.86,50.9,900.0,35.7918,35.82,35.7918,35.82,900.0
2011-10-21 13:55:00,50.84,50.88,50.84,50.88,600.0,35.7777,35.8059,35.7777,35.8059,600.0
2011-10-21 14:00:00,50.86,50.98,50.86,50.98,16700.0,35.7918,35.8762,35.7918,35.8762,16700.0
2011-10-21 14:05:00,51.01,51.03,51.0,51.01,3600.0,35.8974,35.9114,35.8903,35.8974,3600.0
2011-10-21 14:10:00,51.0,51.02,51.0,51.02,13300.0,35.8903,35.9044,35.8903,35.9044,13300.0
2011-10-21 14:15:00,51.03,51.05,50.99,51.01,1000.0,35.9114,35.9255,35.8833,35.8974,1000.0
2011-10-21 14:20:00,51.03,51.04,51.03,51.03,4600.0,35.9114,35.9185,35.9114,35.9114,4600.0
2011-10-21 14:25:00,51.06,51.07,51.03,51.04,4100.0,35.9325,35.9396,35.9114,35.9185,4100.0
2011-10-21 14:30:00,51.0,51.03,50.96,50.96,1700.0,35.8903,35.9114,35.8622,35.8622,1700.0
2011-10-21 14:35:00,50.96,51.0,50.96,51.0,2400.0,35.8622,35.8903,35.8622,35.8903,2400.0
2011-10-21 14:40:00,51.02,51.1,51.01,51.07,3100.0,35.9044,35.9607,35.8974,35.9396,3100.0
2011-10-21 14:45:00,51.08,51.09,51.07,51.07,2000.0,35.9466,35.9537,35.9396,35.9396,2000.0
2011-10-21 14:50:00,51.08,51.09,51.08,51.08,1300.0,35.9466,35.9537,35.9466,35.9466,1300.0
2011-10-21 14:55:00,51.06,51.1,51.06,51.09,4600.0,35.9325,35.9607,35.9325,35.9537,4600.0
2011-10-21 15:00:00,51.13,51.2,51.13,51.19,11400.0,35.9818,36.0311,35.9818,36.024,11400.0
2011-10-21 15:05:00,51.17,51.18,51.15,51.15,2000.0,36.01,36.017,35.9959,35.9959,2000.0
2011-10-21 15:10:00,51.15,51.15,51.09,51.09,4100.0,35.9959,35.9959,35.9537,35.9537,4100.0
2011-10-21 15:15:00,51.12,51.14,51.11,51.14,3500.0,35.9748,35.9888,35.9677,35.9888,3500.0
2011-10-21 15:20:00,51.1,51.2,51.1,51.15,10000.0,35.9607,36.0311,35.9607,35.9959,10000.0
2011-10-21 15:25:00,51.17,51.17,51.15,51.17,1100.0,36.01,36.01,35.9959,36.01,1100.0
2011-10-21 15:30:00,51.1,51.15,51.1,51.15,17700.0,35.9607,35.9959,35.9607,35.9959,17700.0
2011-10-21 15:35:00,51.11,51.12,51.09,51.1,3100.0,35.9677,35.9748,35.9537,35.9607,3100.0
2011-10-21 15:40:00,51.11,51.11,51.04,51.04,500.0,35.9677,35.9677,35.9185,35.9185,500.0
2011-10-21 15:45:00,51.04,51.11,51.04,51.11,2100.0,35.9185,35.9677,35.9185,35.9677,2100.0
2011-10-21 15:50:00,51.16,51.27,51.14,51.27,4600.0,36.0029,36.0803,35.9888,36.0803,4600.0
2011-10-21 15:55:00,51.28,51.31,51.22,51.29,10500.0,36.0874,36.1085,36.0451,36.0944,10500.0
2011-10-24 09:30:00,51.41,51.49,51.35,51.47,15600.0,36.1789,36.2352,36.1366,36.2211,15600.0
2011-10-24 09:35:00,51.44,51.53,51.44,51.53,2700.0,36.2,36.2633,36.2,36.2633,2700.0
2011-10-24 09:40:00,51.54,51.56,51.51,51.53,22000.0,36.2703,36.2844,36.2492,36.2633,22000.0
2011-10-24 09:45:00,51.54,51.6,51.51,51.6,39000.0,36.2703,36.3126,36.2492,36.3126,39000.0
2011-10-24 09:50:00,51.62,51.62,51.59,51.61,1700.0,36.3266,36.3266,36.3055,36.3196,1700.0
2011-10-24 09:55:00,51.57,51.57,51.52,51.54,1900.0,36.2915,36.2915,36.2563,36.2703,1900.0
2011-10-24 10:00:00,51.52,51.52,51.5,51.52,600.0,36.2563,36.2563,36.2422,36.2563,600.0
2011-10-24 10:05:00,51.51,51.59,51.51,51.59,4900.0,36.2492,36.3055,36.2492,36.3055,4900.0
2011-10-24 10:10:00,51.58,51.66,51.58,51.64,4000.0,36.2985,36.3548,36.2985,36.3407,4000.0
2011-10-24 10:15:00,51.68,51.72,51.68,51.7,1300.0,36.3689,36.397,36.3689,36.3829,1300.0
2011-10-24 10:20:00,51.73,51.73,51.67,51.7,3000.0,36.404,36.404,36.3618,36.3829,3000.0
2011-10-24 10:25:00,51.68,51.69,51.68,51.69,700.0,36.3689,36.3759,36.3689,36.3759,700.0
2011-10-24 10:30:00,51.7,51.7,51.7,51.7,300.0,36.3829,36.3829,36.3829,36.3829,300.0
2011-10-24 10:35:00,51.74,51.74,51.7,51.71,2400.0,36.4111,36.4111,36.3829,36.39,2400.0
2011-10-24 10:40:00,51.7,51.74,51.7,51.7,1300.0,36.3829,36.4111,36.3829,36.3829,1300.0
2011-10-24 10:45:00,51.71,51.71,51.67,51.68,900.0,36.39,36.39,36.3618,36.3689,900.0
2011-10-24 10:50:00,51.67,51.68,51.62,51.62,6000.0,36.3618,36.3689,36.3266,36.3266,6000.0
2011-10-24 10:55:00,51.66,51.66,51.66,51.66,100.0,36.3548,36.3548,36.3548,36.3548,100.0
2011-10-24 11:00:00,51.7,51.72,51.69,51.7,1500.0,36.3829,36.397,36.3759,36.3829,1500.0
2011-10-24 11:05:00,51.74,51.78,51.74,51.77,4000.0,36.4111,36.4392,36.4111,36.4322,4000.0
2011-10-24 11:10:00,51.75,51.78,51.72,51.72,6000.0,36.4181,36.4392,36.397,36.397,6000.0
2011-10-24 11:15:00,51.74,51.74,51.74,51.74,100.0,36.4111,36.4111,36.4111,36.4111,100.0
2011-10-24 11:20:00,51.8,51.83,51.8,51.82,1600.0,36.4533,36.4744,36.4533,36.4674,1600.0
2011-10-24 11:25:00,51.84,51.89,51.83,51.88,9800.0,36.4815,36.5166,36.4744,36.5096,9800.0
2011-10-24 11:30:00,51.85,51.87,51.83,51.87,5100.0,36.4885,36.5026,36.4744,36.5026,5100.0
2011-10-24 11:35:00,51.86,51.87,51.82,51.82,1100.0,36.4955,36.5026,36.4674,36.4674,1100.0
2011-10-24 11:40:00,51.86,51.86,51.85,51.86,700.0,36.4955,36.4955,36.4885,36.4955,700.0
2011-10-24 11:45:00,51.91,51.92,51.91,51.91,500.0,36.5307,36.5378,36.5307,36.5307,500.0
2011-10-24 11:50:00,51.84,51.86,51.83,51.85,9600.0,36.4815,36.4955,36.4744,36.4885,9600.0
2011-10-24 11:55:00,51.82,51.82,51.82,51.82,400.0,36.4674,36.4674,36.4674,36.4674,400.0
2011-10-24 12:00:00,51.82,51.82,51.79,51.79,500.0,36.4674,36.4674,36.4463,36.4463,500.0
2011-10-24 12:05:00,51.83,51.83,51.82,51.82,400.0,36.4744,36.4744,36.4674,36.4674,400.0
2011-10-24 12:10:00,51.82,51.83,51.82,51.83,8400.0,36.4674,36.4744,36.4674,36.4744,8400.0
2011-10-24 12:15:00,51.82,51.84,51.82,51.84,500.0,36.4674,36.4815,36.4674,36.4815,500.0
2011-10-24 12:20:00,51.84,51.84,51.82,51.82,700.0,36.4815,36.4815,36.4674,36.4674,700.0
2011-10-24 12:25:00,51.83,51.83,51.82,51.82,1400.0,36.4744,36.4744,36.4674,36.4674,1400.0
2011-10-24 12:30:00,51.83,51.84,51.76,51.76,2400.0,36.4744,36.4815,36.4252,36.4252,2400.0
2011-10-24 12:35:00,51.76,51.76,51.7,51.71,1600.0,36.4252,36.4252,36.3829,36.39,1600.0
2011-10-24 12:40:00,51.73,51.73,51.7,51.71,2000.0,36.404,36.404,36.3829,36.39,2000.0
2011-10-24 12:45:00,51.73,51.73,51.7,51.7,3800.0,36.404,36.404,36.3829,36.3829,3800.0
2011-10-24 12:50:00,51.68,51.7,51.68,51.7,2100.0,36.3689,36.3829,36.3689,36.3829,2100.0
2011-10-24 12:55:00,51.72,51.77,51.72,51.77,3500.0,36.397,36.4322,36.397,36.4322,3500.0
2011-10-24 13:00:00,51.76,51.76,51.76,51.76,500.0,36.4252,36.4252,36.4252,36.4252,500.0
2011-10-24 13:05:00,51.76,51.77,51.76,51.76,1600.0,36.4252,36.4322,36.4252,36.4252,1600.0
2011-10-24 13:10:00,51.86,51.86,51.86,51.86,2000.0,36.4955,36.4955,36.4955,36.4955,2000.0
2011-10-24 13:15:00,51.84,51.86,51.83,51.86,26700.0,36.4815,36.4955,36.4744,36.4955,26700.0
2011-10-24 13:20:00,51.85,51.86,51.84,51.84,1400.0,36.4885,36.4955,36.4815,36.4815,1400.0
2011-10-24 13:25:00,51.88,51.89,51.86,51.89,2000.0,36.5096,36.5166,36.4955,36.5166,2000.0
2011-10-24 13:30:00,51.87,51.87,51.84,51.86,2600.0,36.5026,36.5026,36.4815,36.4955,2600.0
2011-10-24 13:35:00,51.87,51.87,51.85,51.85,4300.0,36.5026,36.5026,36.4885,36.4885,4300.0
2011-10-24 13:40:00,51.89,51.9,51.87,51.87,700.0,36.5166,36.5237,36.5026,36.5026,700.0
2011-10-24 13:45:00,51.95,51.99,51.95,51.98,2000.0,36.5589,36.587,36.5589,36.58,2000.0
2011-10-24 13:50:00,51.97,51.98,51.94,51.98,18600.0,36.5729,36.58,36.5518,36.58,18600.0
2011-10-24 13:55:00,51.99,51.99,51.97,51.97,2600.0,36.587,36.587,36.5729,36.5729,2600.0
2011-10-24 14:00:00,51.98,51.98,51.95,51.95,200.0,36.58,36.58,36.5589,36.5589,200.0
2011-10-24 14:05:00,51.94,51.94,51.91,51.91,5400.0,36.5518,36.5518,36.5307,36.5307,5400.0
2011-10-24 14:10:00,51.92,51.92,51.83,51.84,9500.0,36.5378,36.5378,36.4744,36.4815,9500.0
2011-10-24 14:15:00,51.84,51.85,51.78,51.78,8200.0,36.4815,36.4885,36.4392,36.4392,8200.0
2011-10-24 14:20:00,51.81,51.83,51.81,51.81,800.0,36.4603,36.4744,36.4603,36.4603,800.0
2011-10-24 14:25:00,51.85,51.86,51.83,51.84,1400.0,36.4885,36.4955,36.4744,36.4815,1400.0
2011-10-24 14:30:00,51.84,51.87,51.83,51.85,1700.0,36.4815,36.5026,36.4744,36.4885,1700.0
2011-10-24 14:35:00,51.84,51.88,51.83,51.88,1700.0,36.4815,36.5096,36.4744,36.5096,1700.0
2011-10-24 14:40:00,51.88,51.89,51.81,51.83,6600.0,36.5096,36.5166,36.4603,36.4744,6600.0
2011-10-24 14:45:00,51.85,51.89,51.85,51.89,7600.0,36.4885,36.5166,36.4885,36.5166,7600.0
2011-10-24 14:50:00,51.87,51.89,51.87,51.89,500.0,36.5026,36.5166,36.5026,36.5166,500.0
2011-10-24 14:55:00,51.91,51.91,51.89,51.89,300.0,36.5307,36.5307,36.5166,36.5166,300.0
2011-10-24 15:00:00,51.97,52.0,51.97,51.99,6300.0,36.5729,36.5941,36.5729,36.587,6300.0
2011-10-24 15:05:00,51.97,51.98,51.93,51.93,4900.0,36.5729,36.58,36.5448,36.5448,4900.0
2011-10-24 15:10:00,51.92,51.92,51.83,51.85,3000.0,36.5378,36.5378,36.4744,36.4885,3000.0
2011-10-24 15:15:00,51.85,51.85,51.79,51.84,2300.0,36.4885,36.4885,36.4463,36.4815,2300.0
2011-10-24 15:20:00,51.86,51.86,51.82,51.82,1200.0,36.4955,36.4955,36.4674,36.4674,1200.0
2011-10-24 15:25:00,51.8,51.83,51.72,51.74,23100.0,36.4533,36.4744,36.397,36.4111,23100.0
2011-10-24 15:30:00,51.72,51.76,51.7,51.76,8100.0,36.397,36.4252,36.3829,36.4252,8100.0
2011-10-24 15:35:00,51.77,51.8,51.77,51.79,1100.0,36.4322,36.4533,36.4322,36.4463,1100.0
2011-10-24 15:40:00,51.8,51.87,51.79,51.86,1900.0,36.4533,36.5026,36.4463,36.4955,1900.0
2011-10-24 15:45:00,51.85,51.85,51.78,51.79,2300.0,36.4885,36.4885,36.4392,36.4463,2300.0
2011-10-24 15:50:00,51.74,51.83,51.74,51.83,2400.0,36.4111,36.4744,36.4111,36.4744,2400.0
2011-10-24 15:55:00,51.81,51.93,51.8,51.91,7300.0,36.4603,36.5448,36.4533,36.5307,7300.0
2011-10-25 09:30:00,51.71,51.71,51.33,51.33,26600.0,36.39,36.39,36.1226,36.1226,26600.0
2011-10-25 09:35:00,51.31,51.33,51.11,51.18,3500.0,36.1085,36.1226,35.9677,36.017,3500.0
2011-10-25 09:40:00,51.23,51.35,51.22,51.28,3300.0,36.0522,36.1366,36.0451,36.0874,3300.0
2011-10-25 09:45:00,51.25,51.43,51.22,51.33,5300.0,36.0663,36.1929,36.0451,36.1226,5300.0
2011-10-25 09:50:00,51.36,51.36,51.28,51.32,3800.0,36.1437,36.1437,36.0874,36.1155,3800.0
2011-10-25 09:55:00,51.37,51.4,51.25,51.26,4800.0,36.1507,36.1718,36.0663,36.0733,4800.0
2011-10-25 10:00:00,51.24,51.3,51.15,51.22,6600.0,36.0592,36.1014,35.9959,36.0451,6600.0
2011-10-25 10:05:00,51.18,51.18,51.04,51.14,4500.0,36.017,36.017,35.9185,35.9888,4500.0
2011-10-25 10:10:00,51.24,51.24,51.24,51.24,100.0,36.0592,36.0592,36.0592,36.0592,100.0
2011-10-25 10:15:00,51.17,51.25,51.17,51.25,1500.0,36.01,36.0663,36.01,36.0663,1500.0
2011-10-25 10:20:00,51.35,51.35,51.29,51.3,1300.0,36.1366,36.1366,36.0944,36.1014,1300.0
2011-10-25 10:25:00,51.37,51.37,51.37,51.37,700.0,36.1507,36.1507,36.1507,36.1507,700.0
2011-10-25 10:30:00,51.35,51.44,51.33,51.39,15600.0,36.1366,36.2,36.1226,36.1648,15600.0
2011-10-25 10:35:00,51.34,51.35,51.34,51.35,200.0,36.1296,36.1366,36.1296,36.1366,200.0
2011-10-25 10:40:00,51.46,51.46,51.4,51.44,600.0,36.214,36.214,36.1718,36.2,600.0
2011-10-25 10:45:00,51.37,51.39,51.34,51.39,800.0,36.1507,36.1648,36.1296,36.1648,800.0
2011-10-25 10:50:00,51.39,51.39,51.28,51.28,4100.0,36.1648,36.1648,36.0874,36.0874,4100.0
2011-10-25 10:55:00,51.23,51.3,51.23,51.24,1700.0,36.0522,36.1014,36.0522,36.0592,1700.0
2011-10-25 11:00:00,51.23,51.27,51.23,51.27,300.0,36.0522,36.0803,36.0522,36.0803,300.0
2011-10-25 11:05:00,51.16,51.17,51.13,51.15,3700.0,36.0029,36.01,35.9818,35.9959,3700.0
2011-10-25 11:10:00,51.13,51.19,51.13,51.19,15300.0,35.9818,36.024,35.9818,36.024,15300.0
2011-10-25 11:15:00,51.21,51.21,51.07,51.1,3600.0,36.0381,36.0381,35.9396,35.9607,3600.0
2011-10-25 11:20:00,51.12,51.15,51.1,51.15,2000.0,35.9748,35.9959,35.9607,35.9959,2000.0
2011-10-25 11:25:00,51.14,51.16,51.12,51.12,300.0,35.9888,36.0029,35.9748,35.9748,300.0
2011-10-25 11:30:00,51.2,51.23,51.2,51.23,500.0,36.0311,36.0522,36.0311,36.0522,500.0
2011-10-25 11:35:00,51.18,51.24,51.18,51.2,5500.0,36.017,36.0592,36.017,36.0311,5500.0
2011-10-25 11:40:00,51.21,51.21,51.18,51.19,1000.0,36.0381,36.0381,36.017,36.024,1000.0
2011-10-25 11:45:00,51.16,51.18,51.15,51.18,4200.0,36.0029,36.017,35.9959,36.017,4200.0
2011-10-25 11:50:00,51.2,51.25,51.2,51.25,1200.0,36.0311,36.0663,36.0311,36.0663,1200.0
2011-10-25 11:55:00,51.27,51.27,51.26,51.26,600.0,36.0803,36.0803,36.0733,36.0733,600.0
2011-10-25 12:00:00,51.25,51.25,51.25,51.25,100.0,36.0663,36.0663,36.0663,36.0663,100.0
2011-10-25 12:05:00,51.26,51.36,51.26,51.36,900.0,36.0733,36.1437,36.0733,36.1437,900.0
2011-10-25 12:10:00,51.36,51.36,51.36,51.36,0.0,36.1437,36.1437,36.1437,36.1437,0.0
2011-10-25 12:15:00,51.35,51.42,51.35,51.41,1600.0,36.1366,36.1859,36.1366,36.1789,1600.0
2011-10-25 12:20:00,51.45,51.45,51.41,51.41,2100.0,36.207,36.207,36.1789,36.1789,2100.0
2011-10-25 12:25:00,51.39,51.46,51.39,51.46,2000.0,36.1648,36.214,36.1648,36.214,2000.0
2011-10-25 12:30:00,51.46,51.46,51.41,51.41,1500.0,36.214,36.214,36.1789,36.1789,1500.0
2011-10-25 12:35:00,51.4,51.43,51.4,51.41,2400.0,36.1718,36.1929,36.1718,36.1789,2400.0
2011-10-25 12:40:00,51.33,51.35,51.33,51.33,1100.0,36.1226,36.1366,36.1226,36.1226,1100.0
2011-10-25 12:45:00,51.34,51.34,51.29,51.29,700.0,36.1296,36.1296,36.0944,36.0944,700.0
2011-10-25 12:50:00,51.27,51.29,51.26,51.28,7600.0,36.0803,36.0944,36.0733,36.0874,7600.0
2011-10-25 12:55:00,51.26,51.31,51.25,51.26,12500.0,36.0733,36.1085,36.0663,36.0733,12500.0
2011-10-25 13:00:00,51.31,51.34,51.3,51.34,1200.0,36.1085,36.1296,36.1014,36.1296,1200.0
2011-10-25 13:05:00,51.36,51.42,51.36,51.42,2300.0,36.1437,36.1859,36.1437,36.1859,2300.0
2011-10-25 13:10:00,51.44,51.44,51.37,51.37,6800.0,36.2,36.2,36.1507,36.1507,6800.0
2011-10-25 13:15:00,51.36,51.39,51.34,51.38,2300.0,36.1437,36.1648,36.1296,36.1577,2300.0
2011-10-25 13:20:00,51.38,51.46,51.38,51.41,5100.0,36.1577,36.214,36.1577,36.1789,5100.0
2011-10-25 13:25:00,51.42,51.42,51.35,51.39,900.0,36.1859,36.1859,36.1366,36.1648,900.0
2011-10-25 13:30:00,51.35,51.35,51.28,51.31,1000.0,36.1366,36.1366,36.0874,36.1085,1000.0
2011-10-25 13:35:00,51.31,51.35,51.29,51.33,1200.0,36.1085,36.1366,36.0944,36.1226,1200.0
2011-10-25 13:40:00,51.27,51.29,51.27,51.29,1100.0,36.0803,36.0944,36.0803,36.0944,1100.0
2011-10-25 13:45:00,51.29,51.29,51.27,51.27,600.0,36.0944,36.0944,36.0803,36.0803,600.0
2011-10-25 13:50:00,51.32,51.38,51.32,51.32,6300.0,36.1155,36.1577,36.1155,36.1155,6300.0
2011-10-25 13:55:00,51.35,51.36,51.31,51.35,28600.0,36.1366,36.1437,36.1085,36.1366,28600.0
2011-10-25 14:00:00,51.35,51.35,51.2,51.2,3300.0,36.1366,36.1366,36.0311,36.0311,3300.0
2011-10-25 14:05:00,51.22,51.27,51.21,51.25,3300.0,36.0451,36.0803,36.0381,36.0663,3300.0
2011-10-25 14:10:00,51.24,51.24,51.15,51.15,8100.0,36.0592,36.0592,35.9959,35.9959,8100.0
2011-10-25 14:15:00,51.15,51.19,51.15,51.19,3900.0,35.9959,36.024,35.9959,36.024,3900.0
2011-10-25 14:20:00,51.17,51.18,51.14,51.16,700.0,36.01,36.017,35.9888,36.0029,700.0
2011-10-25 14:25:00,51.23,51.23,51.18,51.18,3600.0,36.0522,36.0522,36.017,36.017,3600.0
2011-10-25 14:30:00,51.17,51.18,51.12,51.13,4800.0,36.01,36.017,35.9748,35.9818,4800.0
2011-10-25 14:35:00,51.11,51.12,51.11,51.12,1300.0,35.9677,35.9748,35.9677,35.9748,1300.0
2011-10-25 14:40:00,51.13,51.26,51.12,51.25,9200.0,35.9818,36.0733,35.9748,36.0663,9200.0
2011-10-25 14:45:00,51.24,51.27,51.21,51.25,4400.0,36.0592,36.0803,36.0381,36.0663,4400.0
2011-10-25 14:50:00,51.2,51.21,51.2,51.2,1800.0,36.0311,36.0381,36.0311,36.0311,1800.0
2011-10-25 14:55:00,51.19,51.19,51.17,51.17,2100.0,36.024,36.024,36.01,36.01,2100.0
2011-10-25 15:00:00,51.26,51.33,51.26,51.3,2600.0,36.0733,36.1226,36.0733,36.1014,2600.0
2011-10-25 15:05:00,51.32,51.32,51.23,51.23,3800.0,36.1155,36.1155,36.0522,36.0522,3800.0
2011-10-25 15:10:00,51.24,51.24,51.18,51.2,1100.0,36.0592,36.0592,36.017,36.0311,1100.0
2011-10-25 15:15:00,51.17,51.17,51.1,51.1,2200.0,36.01,36.01,35.9607,35.9607,2200.0
2011-10-25 15:20:00,51.12,51.12,51.04,51.05,1400.0,35.9748,35.9748,35.9185,35.9255,1400.0
2011-10-25 15:25:00,51.06,51.08,51.06,51.07,1300.0,35.9325,35.9466,35.9325,35.9396,1300.0
2011-10-25 15:30:00,51.09,51.15,51.09,51.13,5700.0,35.9537,35.9959,35.9537,35.9818,5700.0
2011-10-25 15:35:00,51.11,51.11,51.01,51.01,2600.0,35.9677,35.9677,35.8974,35.8974,2600.0
2011-10-25 15:40:00,51.03,51.04,51.01,51.02,8000.0,35.9114,35.9185,35.8974,35.9044,8000.0
2011-10-25 15:45:00,50.95,50.95,50.91,50.91,2700.0,35.8551,35.8551,35.827,35.827,2700.0
2011-10-25 15:50:00,50.92,50.92,50.82,50.87,4200.0,35.834,35.834,35.7637,35.7988,4200.0
2011-10-25 15:55:00,50.83,50.86,50.74,50.86,11700.0,35.7707,35.7918,35.7074,35.7918,11700.0
2011-10-26 09:30:00,51.45,51.52,51.45,51.51,14600.0,36.207,36.2563,36.207,36.2492,14600.0
2011-10-26 09:35:00,51.5,51.5,51.32,51.35,14000.0,36.2422,36.2422,36.1155,36.1366,14000.0
2011-10-26 09:40:00,51.37,51.41,51.34,51.36,7600.0,36.1507,36.1789,36.1296,36.1437,7600.0
2011-10-26 09:45:00,51.39,51.39,51.3,51.3,6300.0,36.1648,36.1648,36.1014,36.1014,6300.0
2011-10-26 09:50:00,51.3,51.34,51.3,51.34,1300.0,36.1014,36.1296,36.1014,36.1296,1300.0
2011-10-26 09:55:00,51.39,51.4,51.34,51.37,3200.0,36.1648,36.1718,36.1296,36.1507,3200.0
2011-10-26 10:00:00,51.4,51.4,51.29,51.35,5700.0,36.1718,36.1718,36.0944,36.1366,5700.0
2011-10-26 10:05:00,51.3,51.3,51.22,51.23,1500.0,36.1014,36.1014,36.0451,36.0522,1500.0
2011-10-26 10:10:00,51.18,51.18,51.07,51.09,2800.0,36.017,36.017,35.9396,35.9537,2800.0
2011-10-26 10:15:00,51.01,51.12,51.01,51.12,29300.0,35.8974,35.9748,35.8974,35.9748,29300.0
2011-10-26 10:20:00,51.06,51.14,51.06,51.11,4000.0,35.9325,35.9888,35.9325,35.9677,4000.0
2011-10-26 10:25:00,51.17,51.18,51.14,51.18,3400.0,36.01,36.017,35.9888,36.017,3400.0
2011-10-26 10:30:00,51.19,51.19,51.03,51.06,3700.0,36.024,36.024,35.9114,35.9325,3700.0
2011-10-26 10:35:00,51.12,51.15,51.12,51.14,4500.0,35.9748,35.9959,35.9748,35.9888,4500.0
2011-10-26 10:40:00,51.09,51.11,51.02,51.02,2600.0,35.9537,35.9677,35.9044,35.9044,2600.0
2011-10-26 10:45:00,50.93,50.94,50.84,50.84,1200.0,35.8411,35.8481,35.7777,35.7777,1200.0
2011-10-26 10:50:00,50.75,50.84,50.75,50.82,500.0,35.7144,35.7777,35.7144,35.7637,500.0
2011-10-26 10:55:00,50.79,50.86,50.78,50.86,7000.0,35.7425,35.7918,35.7355,35.7918,7000.0
2011-10-26 11:00:00,50.9,50.97,50.9,50.95,2000.0,35.82,35.8692,35.82,35.8551,2000.0
2011-10-26 11:05:00,50.92,50.92,50.92,50.92,200.0,35.834,35.834,35.834,35.834,200.0
2011-10-26 11:10:00,50.93,50.97,50.93,50.96,600.0,35.8411,35.8692,35.8411,35.8622,600.0
2011-10-26 11:15:00,50.95,51.03,50.95,51.03,600.0,35.8551,35.9114,35.8551,35.9114,600.0
2011-10-26 11:20:00,50.97,50.97,50.94,50.94,600.0,35.8692,35.8692,35.8481,35.8481,600.0
2011-10-26 11:25:00,50.94,51.04,50.94,51.01,1100.0,35.8481,35.9185,35.8481,35.8974,1100.0
2011-10-26 11:30:00,51.09,51.09,51.04,51.05,1700.0,35.9537,35.9537,35.9185,35.9255,1700.0
2011-10-26 11:35:00,51.03,51.03,51.01,51.01,300.0,35.9114,35.9114,35.8974,35.8974,300.0
2011-10-26 11:40:00,51.0,51.13,51.0,51.13,800.0,35.8903,35.9818,35.8903,35.9818,800.0
2011-10-26 11:45:00,51.13,51.13,51.13,51.13,0.0,35.9818,35.9818,35.9818,35.9818,0.0
2011-10-26 11:50:00,51.11,51.14,51.1,51.14,3100.0,35.9677,35.9888,35.9607,35.9888,3100.0
2011-10-26 11:55:00,51.14,51.14,51.14,51.14,0.0,35.9888,35.9888,35.9888,35.9888,0.0
2011-10-26 12:00:00,51.14,51.14,51.14,51.14,0.0,35.9888,35.9888,35.9888,35.9888,0.0
2011-10-26 12:05:00,51.14,51.14,51.11,51.11,7600.0,35.9888,35.9888,35.9677,35.9677,7600.0
2011-10-26 12:10:00,51.1,51.1,51.04,51.04,1800.0,35.9607,35.9607,35.9185,35.9185,1800.0
2011-10-26 12:15:00,51.06,51.06,51.05,51.05,600.0,35.9325,35.9325,35.9255,35.9255,600.0
2011-10-26 12:20:00,51.07,51.07,51.07,51.07,300.0,35.9396,35.9396,35.9396,35.9396,300.0
2011-10-26 12:25:00,51.01,51.03,51.01,51.03,700.0,35.8974,35.9114,35.8974,35.9114,700.0
2011-10-26 12:30:00,51.03,51.03,51.03,51.03,0.0,35.9114,35.9114,35.9114,35.9114,0.0
2011-10-26 12:35:00,51.03,51.03,51.03,51.03,0.0,35.9114,35.9114,35.9114,35.9114,0.0
2011-10-26 12:40:00,51.03,51.03,51.03,51.03,0.0,35.9114,35.9114,35.9114,35.9114,0.0
2011-10-26 12:45:00,51.07,51.09,51.07,51.09,1200.0,35.9396,35.9537,35.9396,35.9537,1200.0
2011-10-26 12:50:00,51.1,51.1,51.06,51.06,2200.0,35.9607,35.9607,35.9325,35.9325,2200.0
2011-10-26 12:55:00,51.08,51.08,51.01,51.01,400.0,35.9466,35.9466,35.8974,35.8974,400.0
2011-10-26 13:00:00,51.0,51.01,51.0,51.01,900.0,35.8903,35.8974,35.8903,35.8974,900.0
2011-10-26 13:05:00,50.93,50.94,50.92,50.92,900.0,35.8411,35.8481,35.834,35.834,900.0
2011-10-26 13:10:00,50.89,50.93,50.88,50.93,8600.0,35.8129,35.8411,35.8059,35.8411,8600.0
2011-10-26 13:15:00,50.94,50.94,50.92,50.93,900.0,35.8481,35.8481,35.834,35.8411,900.0
2011-10-26 13:20:00,50.96,50.99,50.95,50.98,2400.0,35.8622,35.8833,35.8551,35.8762,2400.0
2011-10-26 13:25:00,50.98,51.04,50.97,51.01,6000.0,35.8762,35.9185,35.8692,35.8974,6000.0
2011-10-26 13:30:00,51.07,51.22,51.06,51.22,12300.0,35.9396,36.0451,35.9325,36.0451,12300.0
2011-10-26 13:35:00,51.21,51.32,51.21,51.3,2500.0,36.0381,36.1155,36.0381,36.1014,2500.0
2011-10-26 13:40:00,51.32,51.32,51.23,51.24,7100.0,36.1155,36.1155,36.0522,36.0592,7100.0
2011-10-26 13:45:00,51.24,51.3,51.24,51.3,1100.0,36.0592,36.1014,36.0592,36.1014,1100.0
2011-10-26 13:50:00,51.28,51.4,51.26,51.3,7300.0,36.0874,36.1718,36.0733,36.1014,7300.0
2011-10-26 13:55:00,51.29,51.4,51.21,51.4,7800.0,36.0944,36.1718,36.0381,36.1718,7800.0
2011-10-26 14:00:00,51.4,51.4,51.35,51.35,500.0,36.1718,36.1718,36.1366,36.1366,500.0
2011-10-26 14:05:00,51.41,51.48,51.34,51.48,1600.0,36.1789,36.2281,36.1296,36.2281,1600.0
2011-10-26 14:10:00,51.51,51.51,51.39,51.39,8900.0,36.2492,36.2492,36.1648,36.1648,8900.0
2011-10-26 14:15:00,51.4,51.4,51.34,51.34,400.0,36.1718,36.1718,36.1296,36.1296,400.0
2011-10-26 14:20:00,51.35,51.35,51.29,51.29,2800.0,36.1366,36.1366,36.0944,36.0944,2800.0
2011-10-26 14:25:00,51.35,51.39,51.35,51.39,3200.0,36.1366,36.1648,36.1366,36.1648,3200.0
2011-10-26 14:30:00,51.42,51.44,51.42,51.43,3300.0,36.1859,36.2,36.1859,36.1929,3300.0
2011-10-26 14:35:00,51.53,51.58,51.53,51.58,600.0,36.2633,36.2985,36.2633,36.2985,600.0
2011-10-26 14:40:00,51.55,51.55,51.47,51.5,6600.0,36.2774,36.2774,36.2211,36.2422,6600.0
2011-10-26 14:45:00,51.51,51.51,51.49,51.5,600.0,36.2492,36.2492,36.2352,36.2422,600.0
2011-10-26 14:50:00,51.48,51.48,51.41,51.41,1000.0,36.2281,36.2281,36.1789,36.1789,1000.0
2011-10-26 14:55:00,51.39,51.43,51.39,51.42,1500.0,36.1648,36.1929,36.1648,36.1859,1500.0
2011-10-26 15:00:00,51.44,51.5,51.44,51.46,3400.0,36.2,36.2422,36.2,36.214,3400.0
2011-10-26 15:05:00,51.38,51.47,51.38,51.46,1900.0,36.1577,36.2211,36.1577,36.214,1900.0
2011-10-26 15:10:00,51.44,51.56,51.43,51.55,34900.0,36.2,36.2844,36.1929,36.2774,34900.0
2011-10-26 15:15:00,51.57,51.57,51.48,51.48,6000.0,36.2915,36.2915,36.2281,36.2281,6000.0
2011-10-26 15:20:00,51.5,51.54,51.46,51.48,6500.0,36.2422,36.2703,36.214,36.2281,6500.0
2011-10-26 15:25:00,51.56,51.56,51.56,51.56,800.0,36.2844,36.2844,36.2844,36.2844,800.0
2011-10-26 15:30:00,51.54,51.7,51.54,51.7,4500.0,36.2703,36.3829,36.2703,36.3829,4500.0
2011-10-26 15:35:00,51.71,51.74,51.62,51.62,3300.0,36.39,36.4111,36.3266,36.3266,3300.0
2011-10-26 15:40:00,51.67,51.72,51.66,51.72,6500.0,36.3618,36.397,36.3548,36.397,6500.0
2011-10-26 15:45:00,51.69,51.69,51.56,51.56,5800.0,36.3759,36.3759,36.2844,36.2844,5800.0
2011-10-26 15:50:00,51.52,51.56,51.52,51.53,5200.0,36.2563,36.2844,36.2563,36.2633,5200.0
2011-10-26 15:55:00,51.53,51.58,51.45,51.58,4300.0,36.2633,36.2985,36.207,36.2985,4300.0
2011-10-27 09:30:00,53.03,53.13,53.0,53.08,29100.0,37.3189,37.3893,37.2978,37.3541,29100.0
2011-10-27 09:35:00,53.1,53.11,52.91,52.95,27000.0,37.3682,37.3752,37.2345,37.2626,27000.0
2011-10-27 09:40:00,52.94,53.0,52.93,52.93,5600.0,37.2556,37.2978,37.2485,37.2485,5600.0
2011-10-27 09:45:00,52.9,52.9,52.83,52.87,2500.0,37.2274,37.2274,37.1782,37.2063,2500.0
2011-10-27 09:50:00,52.86,52.87,52.8,52.84,2600.0,37.1993,37.2063,37.157,37.1852,2600.0
2011-10-27 09:55:00,52.84,52.9,52.79,52.79,2400.0,37.1852,37.2274,37.15,37.15,2400.0
2011-10-27 10:00:00,52.74,52.82,52.74,52.78,4100.0,37.1148,37.1711,37.1148,37.143,4100.0
2011-10-27 10:05:00,52.78,52.78,52.68,52.69,4300.0,37.143,37.143,37.0726,37.0796,4300.0
2011-10-27 10:10:00,52.7,52.73,52.7,52.72,2800.0,37.0867,37.1078,37.0867,37.1007,2800.0
2011-10-27 10:15:00,52.72,52.8,52.72,52.78,5200.0,37.1007,37.157,37.1007,37.143,5200.0
2011-10-27 10:20:00,52.74,52.74,52.7,52.72,1400.0,37.1148,37.1148,37.0867,37.1007,1400.0
2011-10-27 10:25:00,52.7,52.7,52.59,52.61,5600.0,37.0867,37.0867,37.0093,37.0233,5600.0
2011-10-27 10:30:00,52.63,52.65,52.59,52.64,5100.0,37.0374,37.0515,37.0093,37.0444,5100.0
2011-10-27 10:35:00,52.65,52.65,52.58,52.61,10900.0,37.0515,37.0515,37.0022,37.0233,10900.0
2011-10-27 10:40:00,52.62,52.7,52.61,52.68,7900.0,37.0304,37.0867,37.0233,37.0726,7900.0
2011-10-27 10:45:00,52.72,52.75,52.72,52.73,7500.0,37.1007,37.1219,37.1007,37.1078,7500.0
2011-10-27 10:50:00,52.74,52.78,52.71,52.78,15400.0,37.1148,37.143,37.0937,37.143,15400.0
2011-10-27 10:55:00,52.81,52.81,52.78,52.8,28000.0,37.1641,37.1641,37.143,37.157,28000.0
2011-10-27 11:00:00,52.8,52.84,52.78,52.84,167200.0,37.157,37.1852,37.143,37.1852,167200.0
2011-10-27 11:05:00,52.83,52.85,52.78,52.82,45300.0,37.1782,37.1922,37.143,37.1711,45300.0
2011-10-27 11:10:00,52.8,52.85,52.8,52.83,1500.0,37.157,37.1922,37.157,37.1782,1500.0
2011-10-27 11:15:00,52.82,52.87,52.82,52.83,6200.0,37.1711,37.2063,37.1711,37.1782,6200.0
2011-10-27 11:20:00,52.82,52.82,52.79,52.79,3100.0,37.1711,37.1711,37.15,37.15,3100.0
2011-10-27 11:25:00,52.79,52.8,52.78,52.8,12500.0,37.15,37.157,37.143,37.157,12500.0
2011-10-27 11:30:00,52.83,52.85,52.8,52.83,11300.0,37.1782,37.1922,37.157,37.1782,11300.0
2011-10-27 11:35:00,52.86,52.94,52.86,52.94,3900.0,37.1993,37.2556,37.1993,37.2556,3900.0
2011-10-27 11:40:00,52.94,52.94,52.92,52.92,24900.0,37.2556,37.2556,37.2415,37.2415,24900.0
2011-10-27 11:45:00,52.92,52.93,52.88,52.9,36600.0,37.2415,37.2485,37.2133,37.2274,36600.0
2011-10-27 11:50:00,52.91,52.92,52.9,52.92,6900.0,37.2345,37.2415,37.2274,37.2415,6900.0
2011-10-27 11:55:00,52.93,53.01,52.92,53.01,28300.0,37.2485,37.3048,37.2415,37.3048,28300.0
2011-10-27 12:00:00,53.03,53.17,53.03,53.15,9700.0,37.3189,37.4174,37.3189,37.4033,9700.0
2011-10-27 12:05:00,53.14,53.17,53.1,53.1,3600.0,37.3963,37.4174,37.3682,37.3682,3600.0
2011-10-27 12:10:00,53.14,53.14,53.11,53.12,700.0,37.3963,37.3963,37.3752,37.3822,700.0
2011-10-27 12:15:00,53.14,53.2,53.14,53.2,6400.0,37.3963,37.4385,37.3963,37.4385,6400.0
2011-10-27 12:20:00,53.17,53.2,53.09,53.11,4100.0,37.4174,37.4385,37.3611,37.3752,4100.0
2011-10-27 12:25:00,53.12,53.16,53.12,53.15,8800.0,37.3822,37.4104,37.3822,37.4033,8800.0
2011-10-27 12:30:00,53.15,53.19,53.15,53.19,1300.0,37.4033,37.4315,37.4033,37.4315,1300.0
2011-10-27 12:35:00,53.18,53.18,53.14,53.15,2100.0,37.4245,37.4245,37.3963,37.4033,2100.0
2011-10-27 12:40:00,53.16,53.17,53.12,53.17,1000.0,37.4104,37.4174,37.3822,37.4174,1000.0
2011-10-27 12:45:00,53.18,53.18,53.15,53.15,3000.0,37.4245,37.4245,37.4033,37.4033,3000.0
2011-10-27 12:50:00,53.16,53.16,53.08,53.09,3900.0,37.4104,37.4104,37.3541,37.3611,3900.0
2011-10-27 12:55:00,53.1,53.11,53.08,53.1,2300.0,37.3682,37.3752,37.3541,37.3682,2300.0
2011-10-27 13:00:00,53.1,53.15,53.1,53.15,2600.0,37.3682,37.4033,37.3682,37.4033,2600.0
2011-10-27 13:05:00,53.15,53.18,53.11,53.15,69100.0,37.4033,37.4245,37.3752,37.4033,69100.0
2011-10-27 13:10:00,53.14,53.27,53.14,53.26,5400.0,37.3963,37.4878,37.3963,37.4808,5400.0
2011-10-27 13:15:00,53.27,53.27,53.22,53.23,9200.0,37.4878,37.4878,37.4526,37.4596,9200.0
2011-10-27 13:20:00,53.24,53.24,53.19,53.2,3700.0,37.4667,37.4667,37.4315,37.4385,3700.0
2011-10-27 13:25:00,53.21,53.23,53.21,53.23,3300.0,37.4456,37.4596,37.4456,37.4596,3300.0
2011-10-27 13:30:00,53.23,53.25,53.22,53.22,15700.0,37.4596,37.4737,37.4526,37.4526,15700.0
2011-10-27 13:35:00,53.23,53.24,53.22,53.24,4900.0,37.4596,37.4667,37.4526,37.4667,4900.0
2011-10-27 13:40:00,53.27,53.27,53.24,53.27,4800.0,37.4878,37.4878,37.4667,37.4878,4800.0
2011-10-27 13:45:00,53.3,53.31,53.26,53.31,3800.0,37.5089,37.5159,37.4808,37.5159,3800.0
2011-10-27 13:50:00,53.31,53.38,53.3,53.37,3000.0,37.5159,37.5652,37.5089,37.5582,3000.0
2011-10-27 13:55:00,53.39,53.4,53.36,53.39,6700.0,37.5722,37.5793,37.5511,37.5722,6700.0
2011-10-27 14:00:00,53.38,53.46,53.37,53.46,26700.0,37.5652,37.6215,37.5582,37.6215,26700.0
2011-10-27 14:05:00,53.46,53.48,53.39,53.39,5600.0,37.6215,37.6356,37.5722,37.5722,5600.0
2011-10-27 14:10:00,53.36,53.36,53.31,53.36,4900.0,37.5511,37.5511,37.5159,37.5511,4900.0
2011-10-27 14:15:00,53.36,53.37,53.31,53.34,5200.0,37.5511,37.5582,37.5159,37.5371,5200.0
2011-10-27 14:20:00,53.35,53.38,53.35,53.38,3000.0,37.5441,37.5652,37.5441,37.5652,3000.0
2011-10-27 14:25:00,53.39,53.46,53.35,53.45,33500.0,37.5722,37.6215,37.5441,37.6145,33500.0
2011-10-27 14:30:00,53.48,53.48,53.42,53.43,1700.0,37.6356,37.6356,37.5934,37.6004,1700.0
2011-10-27 14:35:00,53.44,53.54,53.43,53.54,5300.0,37.6074,37.6778,37.6004,37.6778,5300.0
2011-10-27 14:40:00,53.55,53.55,53.49,53.51,8000.0,37.6848,37.6848,37.6426,37.6567,8000.0
2011-10-27 14:45:00,53.52,53.55,53.46,53.46,14500.0,37.6637,37.6848,37.6215,37.6215,14500.0
2011-10-27 14:50:00,53.44,53.46,53.43,53.43,1900.0,37.6074,37.6215,37.6004,37.6004,1900.0
2011-10-27 14:55:00,53.44,53.52,53.44,53.44,32100.0,37.6074,37.6637,37.6074,37.6074,32100.0
2011-10-27 15:00:00,53.45,53.53,53.45,53.45,8000.0,37.6145,37.6708,37.6145,37.6145,8000.0
2011-10-27 15:05:00,53.48,53.57,53.48,53.53,23800.0,37.6356,37.6989,37.6356,37.6708,23800.0
2011-10-27 15:10:00,53.53,53.57,53.52,53.54,5400.0,37.6708,37.6989,37.6637,37.6778,5400.0
2011-10-27 15:15:00,53.55,53.63,53.53,53.63,14900.0,37.6848,37.7411,37.6708,37.7411,14900.0
2011-10-27 15:20:00,53.65,53.73,53.64,53.73,160000.0,37.7552,37.8115,37.7482,37.8115,160000.0
2011-10-27 15:25:00,53.72,53.75,53.63,53.63,21100.0,37.8045,37.8256,37.7411,37.7411,21100.0
2011-10-27 15:30:00,53.67,53.67,53.59,53.61,13400.0,37.7693,37.7693,37.713,37.7271,13400.0
2011-10-27 15:35:00,53.59,53.62,53.52,53.55,8700.0,37.713,37.7341,37.6637,37.6848,8700.0
2011-10-27 15:40:00,53.55,53.61,53.54,53.57,8100.0,37.6848,37.7271,37.6778,37.6989,8100.0
2011-10-27 15:45:00,53.54,53.54,53.29,53.35,14000.0,37.6778,37.6778,37.5019,37.5441,14000.0
2011-10-27 15:50:00,53.35,53.36,53.22,53.23,22000.0,37.5441,37.5511,37.4526,37.4596,22000.0
2011-10-27 15:55:00,53.22,53.46,53.19,53.39,5400.0,37.4526,37.6215,37.4315,37.5722,5400.0
2011-10-28 09:30:00,53.2,53.21,53.04,53.04,109200.0,37.4385,37.4456,37.3259,37.3259,109200.0
2011-10-28 09:35:00,53.06,53.25,53.06,53.23,4800.0,37.34,37.4737,37.34,37.4596,4800.0
2011-10-28 09:40:00,53.25,53.25,53.18,53.18,2500.0,37.4737,37.4737,37.4245,37.4245,2500.0
2011-10-28 09:45:00,53.21,53.22,53.05,53.07,10000.0,37.4456,37.4526,37.333,37.347,10000.0
2011-10-28 09:50:00,53.07,53.07,53.01,53.06,24000.0,37.347,37.347,37.3048,37.34,24000.0
2011-10-28 09:55:00,53.06,53.12,53.04,53.07,7900.0,37.34,37.3822,37.3259,37.347,7900.0
2011-10-28 10:00:00,53.08,53.14,53.06,53.06,3200.0,37.3541,37.3963,37.34,37.34,3200.0
2011-10-28 10:05:00,53.04,53.09,53.04,53.08,1800.0,37.3259,37.3611,37.3259,37.3541,1800.0
2011-10-28 10:10:00,53.08,53.15,53.05,53.05,20300.0,37.3541,37.4033,37.333,37.333,20300.0
2011-10-28 10:15:00,53.06,53.11,53.06,53.11,300.0,37.34,37.3752,37.34,37.3752,300.0
2011-10-28 10:20:00,53.15,53.18,53.15,53.17,800.0,37.4033,37.4245,37.4033,37.4174,800.0
2011-10-28 10:25:00,53.16,53.21,53.16,53.19,1800.0,37.4104,37.4456,37.4104,37.4315,1800.0
2011-10-28 10:30:00,53.19,53.22,53.19,53.22,2300.0,37.4315,37.4526,37.4315,37.4526,2300.0
2011-10-28 10:35:00,53.22,53.28,53.22,53.28,1400.0,37.4526,37.4948,37.4526,37.4948,1400.0
2011-10-28 10:40:00,53.28,53.31,53.24,53.25,2900.0,37.4948,37.5159,37.4667,37.4737,2900.0
2011-10-28 10:45:00,53.22,53.22,53.19,53.19,3100.0,37.4526,37.4526,37.4315,37.4315,3100.0
2011-10-28 10:50:00,53.23,53.23,53.19,53.23,6000.0,37.4596,37.4596,37.4315,37.4596,6000.0
2011-10-28 10:55:00,53.25,53.31,53.24,53.31,1900.0,37.4737,37.5159,37.4667,37.5159,1900.0
2011-10-28 11:00:00,53.31,53.31,53.29,53.3,500.0,37.5159,37.5159,37.5019,37.5089,500.0
2011-10-28 11:05:00,53.32,53.37,53.32,53.37,1600.0,37.523,37.5582,37.523,37.5582,1600.0
2011-10-28 11:10:00,53.37,53.37,53.37,53.37,0.0,37.5582,37.5582,37.5582,37.5582,0.0
2011-10-28 11:15:00,53.37,53.37,53.3,53.34,3400.0,37.5582,37.5582,37.5089,37.5371,3400.0
2011-10-28 11:20:00,53.31,53.37,53.31,53.33,3200.0,37.5159,37.5582,37.5159,37.53,3200.0
2011-10-28 11:25:00,53.32,53.33,53.31,53.33,5800.0,37.523,37.53,37.5159,37.53,5800.0
2011-10-28 11:30:00,53.37,53.41,53.35,53.38,5500.0,37.5582,37.5863,37.5441,37.5652,5500.0
2011-10-28 11:35:00,53.4,53.4,53.28,53.29,5900.0,37.5793,37.5793,37.4948,37.5019,5900.0
2011-10-28 11:40:00,53.28,53.3,53.24,53.24,1500.0,37.4948,37.5089,37.4667,37.4667,1500.0
2011-10-28 11:45:00,53.22,53.25,53.22,53.24,7200.0,37.4526,37.4737,37.4526,37.4667,7200.0
2011-10-28 11:50:00,53.23,53.23,53.2,53.2,1100.0,37.4596,37.4596,37.4385,37.4385,1100.0
2011-10-28 11:55:00,53.19,53.19,53.14,53.16,1500.0,37.4315,37.4315,37.3963,37.4104,1500.0
2011-10-28 12:00:00,53.16,53.21,53.15,53.21,3600.0,37.4104,37.4456,37.4033,37.4456,3600.0
2011-10-28 12:05:00,53.2,53.21,53.17,53.2,1500.0,37.4385,37.4456,37.4174,37.4385,1500.0
2011-10-28 12:10:00,53.21,53.24,53.21,53.24,800.0,37.4456,37.4667,37.4456,37.4667,800.0
2011-10-28 12:15:00,53.27,53.27,53.22,53.23,500.0,37.4878,37.4878,37.4526,37.4596,500.0
2011-10-28 12:20:00,53.25,53.25,53.22,53.22,400.0,37.4737,37.4737,37.4526,37.4526,400.0
2011-10-28 12:25:00,53.14,53.14,53.14,53.14,300.0,37.3963,37.3963,37.3963,37.3963,300.0
2011-10-28 12:30:00,53.15,53.2,53.14,53.2,1000.0,37.4033,37.4385,37.3963,37.4385,1000.0
2011-10-28 12:35:00,53.21,53.21,53.17,53.17,800.0,37.4456,37.4456,37.4174,37.4174,800.0
2011-10-28 12:40:00,53.2,53.22,53.19,53.19,11900.0,37.4385,37.4526,37.4315,37.4315,11900.0
2011-10-28 12:45:00,53.19,53.24,53.17,53.24,20600.0,37.4315,37.4667,37.4174,37.4667,20600.0
2011-10-28 12:50:00,53.24,53.24,53.19,53.21,4000.0,37.4667,37.4667,37.4315,37.4456,4000.0
2011-10-28 12:55:00,53.2,53.27,53.2,53.27,2900.0,37.4385,37.4878,37.4385,37.4878,2900.0
2011-10-28 13:00:00,53.28,53.32,53.28,53.3,3400.0,37.4948,37.523,37.4948,37.5089,3400.0
2011-10-28 13:05:00,53.28,53.3,53.24,53.24,9200.0,37.4948,37.5089,37.4667,37.4667,9200.0
2011-10-28 13:10:00,53.26,53.26,53.26,53.26,100.0,37.4808,37.4808,37.4808,37.4808,100.0
2011-10-28 13:15:00,53.27,53.3,53.26,53.3,1900.0,37.4878,37.5089,37.4808,37.5089,1900.0
2011-10-28 13:20:00,53.28,53.34,53.27,53.34,4900.0,37.4948,37.5371,37.4878,37.5371,4900.0
2011-10-28 13:25:00,53.35,53.39,53.35,53.36,5000.0,37.5441,37.5722,37.5441,37.5511,5000.0
2011-10-28 13:30:00,53.34,53.35,53.32,53.35,31600.0,37.5371,37.5441,37.523,37.5441,31600.0
2011-10-28 13:35:00,53.33,53.35,53.32,53.33,12000.0,37.53,37.5441,37.523,37.53,12000.0
2011-10-28 13:40:00,53.29,53.31,53.27,53.27,27400.0,37.5019,37.5159,37.4878,37.4878,27400.0
2011-10-28 13:45:00,53.27,53.29,53.2,53.21,2152300.0,37.4878,37.5019,37.4385,37.4456,2152300.0
2011-10-28 13:50:00,53.23,53.25,53.22,53.23,48300.0,37.4596,37.4737,37.4526,37.4596,48300.0
2011-10-28 13:55:00,53.3,53.3,53.29,53.29,200.0,37.5089,37.5089,37.5019,37.5019,200.0
2011-10-28 14:00:00,53.27,53.31,53.27,53.29,11700.0,37.4878,37.5159,37.4878,37.5019,11700.0
2011-10-28 14:05:00,53.29,53.29,53.18,53.25,4500.0,37.5019,37.5019,37.4245,37.4737,4500.0
2011-10-28 14:10:00,53.24,53.24,53.19,53.19,12200.0,37.4667,37.4667,37.4315,37.4315,12200.0
2011-10-28 14:15:00,53.2,53.2,53.14,53.15,44800.0,37.4385,37.4385,37.3963,37.4033,44800.0
2011-10-28 14:20:00,53.15,53.18,53.15,53.17,13000.0,37.4033,37.4245,37.4033,37.4174,13000.0
2011-10-28 14:25:00,53.16,53.18,53.16,53.18,1300.0,37.4104,37.4245,37.4104,37.4245,1300.0
2011-10-28 14:30:00,53.21,53.24,53.21,53.24,3100.0,37.4456,37.4667,37.4456,37.4667,3100.0
2011-10-28 14:35:00,53.24,53.24,53.17,53.18,1300.0,37.4667,37.4667,37.4174,37.4245,1300.0
2011-10-28 14:40:00,53.19,53.25,53.19,53.25,3600.0,37.4315,37.4737,37.4315,37.4737,3600.0
2011-10-28 14:45:00,53.23,53.24,53.21,53.23,9800.0,37.4596,37.4667,37.4456,37.4596,9800.0
2011-10-28 14:50:00,53.22,53.26,53.21,53.23,18600.0,37.4526,37.4808,37.4456,37.4596,18600.0
2011-10-28 14:55:00,53.2,53.22,53.18,53.22,37300.0,37.4385,37.4526,37.4245,37.4526,37300.0
2011-10-28 15:00:00,53.22,53.34,53.22,53.34,16200.0,37.4526,37.5371,37.4526,37.5371,16200.0
2011-10-28 15:05:00,53.33,53.34,53.3,53.3,6300.0,37.53,37.5371,37.5089,37.5089,6300.0
2011-10-28 15:10:00,53.27,53.28,53.25,53.27,6400.0,37.4878,37.4948,37.4737,37.4878,6400.0
2011-10-28 15:15:00,53.27,53.27,53.19,53.19,2000.0,37.4878,37.4878,37.4315,37.4315,2000.0
2011-10-28 15:20:00,53.2,53.27,53.2,53.26,10200.0,37.4385,37.4878,37.4385,37.4808,10200.0
2011-10-28 15:25:00,53.25,53.27,53.25,53.26,6800.0,37.4737,37.4878,37.4737,37.4808,6800.0
2011-10-28 15:30:00,53.24,53.24,53.19,53.23,3500.0,37.4667,37.4667,37.4315,37.4596,3500.0
2011-10-28 15:35:00,53.22,53.29,53.18,53.29,12500.0,37.4526,37.5019,37.4245,37.5019,12500.0
2011-10-28 15:40:00,53.28,53.35,53.28,53.35,1700.0,37.4948,37.5441,37.4948,37.5441,1700.0
2011-10-28 15:45:00,53.32,53.34,53.28,53.33,10700.0,37.523,37.5371,37.4948,37.53,10700.0
2011-10-28 15:50:00,53.36,53.43,53.35,53.39,7600.0,37.5511,37.6004,37.5441,37.5722,7600.0
2011-10-28 15:55:00,53.39,53.4,53.32,53.37,12300.0,37.5722,37.5793,37.523,37.5582,12300.0
2011-10-31 09:30:00,52.76,52.76,52.64,52.66,25300.0,37.1289,37.1289,37.0444,37.0585,25300.0
2011-10-31 09:35:00,52.62,52.65,52.59,52.62,4000.0,37.0304,37.0515,37.0093,37.0304,4000.0
2011-10-31 09:40:00,52.62,52.64,52.56,52.56,3000.0,37.0304,37.0444,36.9881,36.9881,3000.0
2011-10-31 09:45:00,52.52,52.54,52.5,52.54,8800.0,36.96,36.9741,36.9459,36.9741,8800.0
2011-10-31 09:50:00,52.56,52.59,52.56,52.58,14500.0,36.9881,37.0093,36.9881,37.0022,14500.0
2011-10-31 09:55:00,52.58,52.58,52.54,52.57,7000.0,37.0022,37.0022,36.9741,36.9952,7000.0
2011-10-31 10:00:00,52.56,52.56,52.5,52.53,1800.0,36.9881,36.9881,36.9459,36.967,1800.0
2011-10-31 10:05:00,52.53,52.56,52.53,52.56,2600.0,36.967,36.9881,36.967,36.9881,2600.0
2011-10-31 10:10:00,52.56,52.64,52.56,52.61,1700.0,36.9881,37.0444,36.9881,37.0233,1700.0
2011-10-31 10:15:00,52.61,52.64,52.6,52.6,600.0,37.0233,37.0444,37.0163,37.0163,600.0
2011-10-31 10:20:00,52.57,52.58,52.54,52.57,3300.0,36.9952,37.0022,36.9741,36.9952,3300.0
2011-10-31 10:25:00,52.54,52.56,52.52,52.54,1500.0,36.9741,36.9881,36.96,36.9741,1500.0
2011-10-31 10:30:00,52.6,52.66,52.6,52.66,1500.0,37.0163,37.0585,37.0163,37.0585,1500.0
2011-10-31 10:35:00,52.63,52.64,52.6,52.64,400.0,37.0374,37.0444,37.0163,37.0444,400.0
2011-10-31 10:40:00,52.65,52.65,52.6,52.6,300.0,37.0515,37.0515,37.0163,37.0163,300.0
2011-10-31 10:45:00,52.63,52.64,52.55,52.58,15500.0,37.0374,37.0444,36.9811,37.0022,15500.0
2011-10-31 10:50:00,52.59,52.63,52.59,52.62,3600.0,37.0093,37.0374,37.0093,37.0304,3600.0
2011-10-31 10:55:00,52.56,52.62,52.55,52.62,2700.0,36.9881,37.0304,36.9811,37.0304,2700.0
2011-10-31 11:00:00,52.58,52.66,52.58,52.59,2200.0,37.0022,37.0585,37.0022,37.0093,2200.0
2011-10-31 11:05:00,52.58,52.6,52.56,52.6,2500.0,37.0022,37.0163,36.9881,37.0163,2500.0
2011-10-31 11:10:00,52.64,52.64,52.54,52.54,6000.0,37.0444,37.0444,36.9741,36.9741,6000.0
2011-10-31 11:15:00,52.52,52.52,52.51,52.52,800.0,36.96,36.96,36.953,36.96,800.0
2011-10-31 11:20:00,52.46,52.52,52.46,52.52,1700.0,36.9178,36.96,36.9178,36.96,1700.0
2011-10-31 11:25:00,52.52,52.53,52.47,52.53,3200.0,36.96,36.967,36.9248,36.967,3200.0
2011-10-31 11:30:00,52.56,52.57,52.53,52.53,900.0,36.9881,36.9952,36.967,36.967,900.0
2011-10-31 11:35:00,52.55,52.55,52.55,52.55,300.0,36.9811,36.9811,36.9811,36.9811,300.0
2011-10-31 11:40:00,52.53,52.61,52.53,52.59,1200.0,36.967,37.0233,36.967,37.0093,1200.0
2011-10-31 11:45:00,52.6,52.61,52.6,52.61,400.0,37.0163,37.0233,37.0163,37.0233,400.0
2011-10-31 11:50:00,52.61,52.61,52.57,52.6,6500.0,37.0233,37.0233,36.9952,37.0163,6500.0
2011-10-31 11:55:00,52.57,52.57,52.57,52.57,300.0,36.9952,36.9952,36.9952,36.9952,300.0
2011-10-31 12:00:00,52.57,52.59,52.56,52.57,1600.0,36.9952,37.0093,36.9881,36.9952,1600.0
2011-10-31 12:05:00,52.56,52.6,52.56,52.58,2400.0,36.9881,37.0163,36.9881,37.0022,2400.0
2011-10-31 12:10:00,52.56,52.62,52.56,52.62,2700.0,36.9881,37.0304,36.9881,37.0304,2700.0
2011-10-31 12:15:00,52.62,52.62,52.53,52.53,11600.0,37.0304,37.0304,36.967,36.967,11600.0
2011-10-31 12:20:00,52.51,52.53,52.5,52.5,800.0,36.953,36.967,36.9459,36.9459,800.0
2011-10-31 12:25:00,52.48,52.48,52.45,52.47,500.0,36.9318,36.9318,36.9107,36.9248,500.0
2011-10-31 12:30:00,52.45,52.46,52.45,52.46,1100.0,36.9107,36.9178,36.9107,36.9178,1100.0
2011-10-31 12:35:00,52.43,52.43,52.42,52.42,2000.0,36.8967,36.8967,36.8896,36.8896,2000.0
2011-10-31 12:40:00,52.45,52.49,52.43,52.49,16600.0,36.9107,36.9389,36.8967,36.9389,16600.0
2011-10-31 12:45:00,52.49,52.5,52.47,52.48,5000.0,36.9389,36.9459,36.9248,36.9318,5000.0
2011-10-31 12:50:00,52.47,52.47,52.46,52.46,200.0,36.9248,36.9248,36.9178,36.9178,200.0
2011-10-31 12:55:00,52.47,52.49,52.47,52.49,600.0,36.9248,36.9389,36.9248,36.9389,600.0
2011-10-31 13:00:00,52.5,52.59,52.5,52.59,6000.0,36.9459,37.0093,36.9459,37.0093,6000.0
2011-10-31 13:05:00,52.58,52.59,52.55,52.55,900.0,37.0022,37.0093,36.9811,36.9811,900.0
2011-10-31 13:10:00,52.58,52.58,52.58,52.58,1100.0,37.0022,37.0022,37.0022,37.0022,1100.0
2011-10-31 13:15:00,52.59,52.61,52.57,52.59,11400.0,37.0093,37.0233,36.9952,37.0093,11400.0
2011-10-31 13:20:00,52.56,52.58,52.56,52.56,2800.0,36.9881,37.0022,36.9881,36.9881,2800.0
2011-10-31 13:25:00,52.57,52.57,52.53,52.54,26100.0,36.9952,36.9952,36.967,36.9741,26100.0
2011-10-31 13:30:00,52.54,52.56,52.53,52.55,2100.0,36.9741,36.9881,36.967,36.9811,2100.0
2011-10-31 13:35:00,52.56,52.63,52.56,52.63,3400.0,36.9881,37.0374,36.9881,37.0374,3400.0
2011-10-31 13:40:00,52.65,52.68,52.63,52.68,1200.0,37.0515,37.0726,37.0374,37.0726,1200.0
2011-10-31 13:45:00,52.68,52.72,52.66,52.72,1700.0,37.0726,37.1007,37.0585,37.1007,1700.0
2011-10-31 13:50:00,52.71,52.74,52.68,52.68,1300.0,37.0937,37.1148,37.0726,37.0726,1300.0
2011-10-31 13:55:00,52.65,52.67,52.65,52.67,2000.0,37.0515,37.0656,37.0515,37.0656,2000.0
2011-10-31 14:00:00,52.65,52.69,52.65,52.68,2100.0,37.0515,37.0796,37.0515,37.0726,2100.0
2011-10-31 14:05:00,52.65,52.65,52.59,52.6,400.0,37.0515,37.0515,37.0093,37.0163,400.0
2011-10-31 14:10:00,52.62,52.63,52.6,52.61,1300.0,37.0304,37.0374,37.0163,37.0233,1300.0
2011-10-31 14:15:00,52.61,52.61,52.61,52.61,0.0,37.0233,37.0233,37.0233,37.0233,0.0
2011-10-31 14:20:00,52.61,52.64,52.58,52.58,7200.0,37.0233,37.0444,37.0022,37.0022,7200.0
2011-10-31 14:25:00,52.58,52.58,52.55,52.58,1000.0,37.0022,37.0022,36.9811,37.0022,1000.0
2011-10-31 14:30:00,52.58,52.58,52.58,52.58,0.0,37.0022,37.0022,37.0022,37.0022,0.0
2011-10-31 14:35:00,52.6,52.6,52.51,52.51,1100.0,37.0163,37.0163,36.953,36.953,1100.0
2011-10-31 14:40:00,52.5,52.52,52.49,52.52,6200.0,36.9459,36.96,36.9389,36.96,6200.0
2011-10-31 14:45:00,52.51,52.55,52.5,52.5,4500.0,36.953,36.9811,36.9459,36.9459,4500.0
2011-10-31 14:50:00,52.55,52.58,52.55,52.58,1100.0,36.9811,37.0022,36.9811,37.0022,1100.0
2011-10-31 14:55:00,52.58,52.61,52.57,52.57,2200.0,37.0022,37.0233,36.9952,36.9952,2200.0
2011-10-31 15:00:00,52.56,52.56,52.5,52.5,6700.0,36.9881,36.9881,36.9459,36.9459,6700.0
2011-10-31 15:05:00,52.49,52.49,52.39,52.39,10500.0,36.9389,36.9389,36.8685,36.8685,10500.0
2011-10-31 15:10:00,52.4,52.43,52.32,52.32,14100.0,36.8755,36.8967,36.8192,36.8192,14100.0
2011-10-31 15:15:00,52.3,52.34,52.25,52.25,2500.0,36.8052,36.8333,36.77,36.77,2500.0
2011-10-31 15:20:00,52.24,52.28,52.23,52.27,1900.0,36.763,36.7911,36.7559,36.7841,1900.0
2011-10-31 15:25:00,52.27,52.27,52.2,52.22,2200.0,36.7841,36.7841,36.7348,36.7489,2200.0
2011-10-31 15:30:00,52.17,52.27,52.17,52.27,6400.0,36.7137,36.7841,36.7137,36.7841,6400.0
2011-10-31 15:35:00,52.29,52.33,52.27,52.29,1800.0,36.7981,36.8263,36.7841,36.7981,1800.0
2011-10-31 15:40:00,52.27,52.27,52.17,52.19,9400.0,36.7841,36.7841,36.7137,36.7278,9400.0
2011-10-31 15:45:00,52.19,52.19,52.08,52.12,6700.0,36.7278,36.7278,36.6504,36.6785,6700.0
2011-10-31 15:50:00,52.14,52.2,52.09,52.2,3600.0,36.6926,36.7348,36.6574,36.7348,3600.0
2011-10-31 15:55:00,52.18,52.18,51.87,51.87,12600.0,36.7207,36.7207,36.5026,36.5026,12600.0
2011-11-01 09:30:00,50.34,50.36,50.14,50.29,137300.0,35.4259,35.4399,35.2851,35.3907,137300.0
2011-11-01 09:35:00,50.3,50.48,50.28,50.46,159400.0,35.3977,35.5244,35.3836,35.5103,159400.0
2011-11-01 09:40:00,50.43,50.61,50.43,50.52,2400.0,35.4892,35.6159,35.4892,35.5525,2400.0
2011-11-01 09:45:00,50.53,50.59,50.53,50.54,5500.0,35.5596,35.6018,35.5596,35.5666,5500.0
2011-11-01 09:50:00,50.5,50.65,50.5,50.64,10900.0,35.5385,35.644,35.5385,35.637,10900.0
2011-11-01 09:55:00,50.71,50.72,50.68,50.72,800.0,35.6862,35.6933,35.6651,35.6933,800.0
2011-11-01 10:00:00,50.69,50.7,50.47,50.66,18500.0,35.6722,35.6792,35.5173,35.6511,18500.0
2011-11-01 10:05:00,50.66,50.73,50.66,50.72,2300.0,35.6511,35.7003,35.6511,35.6933,2300.0
2011-11-01 10:10:00,50.73,50.88,50.7,50.87,2100.0,35.7003,35.8059,35.6792,35.7988,2100.0
2011-11-01 10:15:00,50.86,50.88,50.82,50.88,2000.0,35.7918,35.8059,35.7637,35.8059,2000.0
2011-11-01 10:20:00,50.8,50.82,50.76,50.8,1800.0,35.7496,35.7637,35.7214,35.7496,1800.0
2011-11-01 10:25:00,50.85,51.01,50.85,50.97,1300.0,35.7848,35.8974,35.7848,35.8692,1300.0
2011-11-01 10:30:00,50.94,51.03,50.94,51.03,3000.0,35.8481,35.9114,35.8481,35.9114,3000.0
2011-11-01 10:35:00,51.03,51.06,50.98,51.0,3000.0,35.9114,35.9325,35.8762,35.8903,3000.0
2011-11-01 10:40:00,50.99,51.04,50.93,50.93,2800.0,35.8833,35.9185,35.8411,35.8411,2800.0
2011-11-01 10:45:00,50.92,50.92,50.83,50.86,2200.0,35.834,35.834,35.7707,35.7918,2200.0
2011-11-01 10:50:00,50.87,50.94,50.84,50.84,1900.0,35.7988,35.8481,35.7777,35.7777,1900.0
2011-11-01 10:55:00,50.85,50.93,50.76,50.77,5300.0,35.7848,35.8411,35.7214,35.7285,5300.0
2011-11-01 11:00:00,50.78,50.81,50.68,50.68,3600.0,35.7355,35.7566,35.6651,35.6651,3600.0
2011-11-01 11:05:00,50.7,50.77,50.69,50.73,8600.0,35.6792,35.7285,35.6722,35.7003,8600.0
2011-11-01 11:10:00,50.74,50.83,50.74,50.82,6700.0,35.7074,35.7707,35.7074,35.7637,6700.0
2011-11-01 11:15:00,50.82,50.9,50.82,50.9,1000.0,35.7637,35.82,35.7637,35.82,1000.0
2011-11-01 11:20:00,50.9,50.9,50.81,50.81,1200.0,35.82,35.82,35.7566,35.7566,1200.0
2011-11-01 11:25:00,50.83,50.84,50.72,50.75,1400.0,35.7707,35.7777,35.6933,35.7144,1400.0
2011-11-01 11:30:00,50.73,50.73,50.59,50.6,7500.0,35.7003,35.7003,35.6018,35.6088,7500.0
2011-11-01 11:35:00,50.57,50.63,50.54,50.6,11800.0,35.5877,35.6299,35.5666,35.6088,11800.0
2011-11-01 11:40:00,50.59,50.61,50.5,50.51,8300.0,35.6018,35.6159,35.5385,35.5455,8300.0
2011-11-01 11:45:00,50.53,50.6,50.45,50.49,3300.0,35.5596,35.6088,35.5033,35.5314,3300.0
2011-11-01 11:50:00,50.49,50.49,50.4,50.42,3200.0,35.5314,35.5314,35.4681,35.4822,3200.0
2011-11-01 11:55:00,50.45,50.5,50.45,50.47,1400.0,35.5033,35.5385,35.5033,35.5173,1400.0
2011-11-01 12:00:00,50.45,50.45,50.34,50.37,4100.0,35.5033,35.5033,35.4259,35.447,4100.0
2011-11-01 12:05:00,50.39,50.55,50.39,50.54,5000.0,35.461,35.5736,35.461,35.5666,5000.0
2011-11-01 12:10:00,50.52,50.61,50.52,50.55,2600.0,35.5525,35.6159,35.5525,35.5736,2600.0
2011-11-01 12:15:00,50.53,50.53,50.41,50.42,2200.0,35.5596,35.5596,35.4751,35.4822,2200.0
2011-11-01 12:20:00,50.37,50.43,50.37,50.43,3000.0,35.447,35.4892,35.447,35.4892,3000.0
2011-11-01 12:25:00,50.42,50.51,50.42,50.47,2100.0,35.4822,35.5455,35.4822,35.5173,2100.0
2011-11-01 12:30:00,50.45,50.59,50.42,50.59,2100.0,35.5033,35.6018,35.4822,35.6018,2100.0
2011-11-01 12:35:00,50.55,50.64,50.55,50.64,1900.0,35.5736,35.637,35.5736,35.637,1900.0
2011-11-01 12:40:00,50.58,50.62,50.49,50.52,13200.0,35.5948,35.6229,35.5314,35.5525,13200.0
2011-11-01 12:45:00,50.53,50.53,50.4,50.4,2100.0,35.5596,35.5596,35.4681,35.4681,2100.0
2011-11-01 12:50:00,50.42,50.43,50.34,50.34,1600.0,35.4822,35.4892,35.4259,35.4259,1600.0
2011-11-01 12:55:00,50.36,50.41,50.36,50.36,2900.0,35.4399,35.4751,35.4399,35.4399,2900.0
2011-11-01 13:00:00,50.3,50.37,50.29,50.35,4400.0,35.3977,35.447,35.3907,35.4329,4400.0
2011-11-01 13:05:00,50.36,50.44,50.36,50.41,2800.0,35.4399,35.4962,35.4399,35.4751,2800.0
2011-11-01 13:10:00,50.39,50.41,50.37,50.37,1000.0,35.461,35.4751,35.447,35.447,1000.0
2011-11-01 13:15:00,50.39,50.46,50.39,50.4,2300.0,35.461,35.5103,35.461,35.4681,2300.0
2011-11-01 13:20:00,50.39,50.39,50.29,50.29,3600.0,35.461,35.461,35.3907,35.3907,3600.0
2011-11-01 13:25:00,50.29,50.7,50.28,50.66,9500.0,35.3907,35.6792,35.3836,35.6511,9500.0
2011-11-01 13:30:00,50.69,50.8,50.6,50.75,14800.0,35.6722,35.7496,35.6088,35.7144,14800.0
2011-11-01 13:35:00,50.72,50.82,50.68,50.68,22200.0,35.6933,35.7637,35.6651,35.6651,22200.0
2011-11-01 13:40:00,50.71,50.83,50.71,50.83,1400.0,35.6862,35.7707,35.6862,35.7707,1400.0
2011-11-01 13:45:00,50.95,50.95,50.85,50.85,1600.0,35.8551,35.8551,35.7848,35.7848,1600.0
2011-11-01 13:50:00,50.91,50.92,50.79,50.79,3900.0,35.827,35.834,35.7425,35.7425,3900.0
2011-11-01 13:55:00,50.77,50.77,50.6,50.65,56500.0,35.7285,35.7285,35.6088,35.644,56500.0
2011-11-01 14:00:00,50.61,50.76,50.61,50.71,4300.0,35.6159,35.7214,35.6159,35.6862,4300.0
2011-11-01 14:05:00,50.68,50.84,50.68,50.84,5800.0,35.6651,35.7777,35.6651,35.7777,5800.0
2011-11-01 14:10:00,50.83,50.86,50.78,50.86,5700.0,35.7707,35.7918,35.7355,35.7918,5700.0
2011-11-01 14:15:00,50.87,50.88,50.74,50.79,3300.0,35.7988,35.8059,35.7074,35.7425,3300.0
2011-11-01 14:20:00,50.88,50.93,50.86,50.93,2500.0,35.8059,35.8411,35.7918,35.8411,2500.0
2011-11-01 14:25:00,50.96,51.03,50.96,51.0,900.0,35.8622,35.9114,35.8622,35.8903,900.0
2011-11-01 14:30:00,50.95,51.01,50.92,51.01,10500.0,35.8551,35.8974,35.834,35.8974,10500.0
2011-11-01 14:35:00,50.99,51.0,50.81,50.84,3100.0,35.8833,35.8903,35.7566,35.7777,3100.0
2011-11-01 14:40:00,50.81,50.9,50.79,50.9,21500.0,35.7566,35.82,35.7425,35.82,21500.0
2011-11-01 14:45:00,50.88,50.94,50.83,50.85,32500.0,35.8059,35.8481,35.7707,35.7848,32500.0
2011-11-01 14:50:00,50.82,50.9,50.66,50.69,17300.0,35.7637,35.82,35.6511,35.6722,17300.0
2011-11-01 14:55:00,50.7,50.71,50.65,50.66,11000.0,35.6792,35.6862,35.644,35.6511,11000.0
2011-11-01 15:00:00,50.69,50.73,50.54,50.54,14600.0,35.6722,35.7003,35.5666,35.5666,14600.0
2011-11-01 15:05:00,50.5,50.52,50.46,50.5,4000.0,35.5385,35.5525,35.5103,35.5385,4000.0
2011-11-01 15:10:00,50.5,50.61,50.48,50.61,11700.0,35.5385,35.6159,35.5244,35.6159,11700.0
2011-11-01 15:15:00,50.66,50.66,50.54,50.61,1400.0,35.6511,35.6511,35.5666,35.6159,1400.0
2011-11-01 15:20:00,50.6,50.6,50.48,50.48,3800.0,35.6088,35.6088,35.5244,35.5244,3800.0
2011-11-01 15:25:00,50.51,50.6,50.51,50.6,4600.0,35.5455,35.6088,35.5455,35.6088,4600.0
2011-11-01 15:30:00,50.6,50.77,50.6,50.65,5100.0,35.6088,35.7285,35.6088,35.644,5100.0
2011-11-01 15:35:00,50.7,50.81,50.7,50.81,8900.0,35.6792,35.7566,35.6792,35.7566,8900.0
2011-11-01 15:40:00,50.79,50.79,50.54,50.58,7100.0,35.7425,35.7425,35.5666,35.5948,7100.0
2011-11-01 15:45:00,50.54,50.54,50.33,50.49,40200.0,35.5666,35.5666,35.4188,35.5314,40200.0
2011-11-01 15:50:00,50.44,50.44,50.25,50.25,3400.0,35.4962,35.4962,35.3625,35.3625,3400.0
2011-11-01 15:55:00,50.28,50.39,50.28,50.31,15300.0,35.3836,35.461,35.3836,35.4047,15300.0
2011-11-02 09:30:00,51.17,51.29,51.17,51.23,14800.0,36.01,36.0944,36.01,36.0522,14800.0
2011-11-02 09:35:00,51.22,51.22,51.06,51.06,1700.0,36.0451,36.0451,35.9325,35.9325,1700.0
2011-11-02 09:40:00,51.11,51.11,51.06,51.09,6400.0,35.9677,35.9677,35.9325,35.9537,6400.0
2011-11-02 09:45:00,51.13,51.14,51.06,51.07,3100.0,35.9818,35.9888,35.9325,35.9396,3100.0
2011-11-02 09:50:00,51.08,51.08,50.97,51.01,3500.0,35.9466,35.9466,35.8692,35.8974,3500.0
2011-11-02 09:55:00,50.97,51.01,50.97,51.01,4200.0,35.8692,35.8974,35.8692,35.8974,4200.0
2011-11-02 10:00:00,51.01,51.01,50.94,50.94,700.0,35.8974,35.8974,35.8481,35.8481,700.0
2011-11-02 10:05:00,50.97,51.05,50.94,51.05,3300.0,35.8692,35.9255,35.8481,35.9255,3300.0
2011-11-02 10:10:00,51.05,51.05,51.05,51.05,600.0,35.9255,35.9255,35.9255,35.9255,600.0
2011-11-02 10:15:00,51.1,51.1,51.1,51.1,400.0,35.9607,35.9607,35.9607,35.9607,400.0
2011-11-02 10:20:00,51.13,51.13,51.13,51.13,400.0,35.9818,35.9818,35.9818,35.9818,400.0
2011-11-02 10:25:00,51.14,51.15,51.11,51.13,16600.0,35.9888,35.9959,35.9677,35.9818,16600.0
2011-11-02 10:30:00,51.14,51.14,51.05,51.06,5700.0,35.9888,35.9888,35.9255,35.9325,5700.0
2011-11-02 10:35:00,51.05,51.12,51.05,51.12,6500.0,35.9255,35.9748,35.9255,35.9748,6500.0
2011-11-02 10:40:00,51.12,51.17,51.12,51.17,700.0,35.9748,36.01,35.9748,36.01,700.0
2011-11-02 10:45:00,51.2,51.27,51.18,51.27,900.0,36.0311,36.0803,36.017,36.0803,900.0
2011-11-02 10:50:00,51.32,51.38,51.28,51.35,7600.0,36.1155,36.1577,36.0874,36.1366,7600.0
2011-11-02 10:55:00,51.36,51.37,51.34,51.34,1300.0,36.1437,36.1507,36.1296,36.1296,1300.0
2011-11-02 11:00:00,51.32,51.35,51.32,51.33,1400.0,36.1155,36.1366,36.1155,36.1226,1400.0
2011-11-02 11:05:00,51.4,51.4,51.37,51.37,3800.0,36.1718,36.1718,36.1507,36.1507,3800.0
2011-11-02 11:10:00,51.37,51.37,51.32,51.34,800.0,36.1507,36.1507,36.1155,36.1296,800.0
2011-11-02 11:15:00,51.34,51.39,51.34,51.37,1100.0,36.1296,36.1648,36.1296,36.1507,1100.0
2011-11-02 11:20:00,51.39,51.39,51.37,51.37,300.0,36.1648,36.1648,36.1507,36.1507,300.0
2011-11-02 11:25:00,51.39,51.39,51.31,51.32,900.0,36.1648,36.1648,36.1085,36.1155,900.0
2011-11-02 11:30:00,51.31,51.33,51.29,51.33,2400.0,36.1085,36.1226,36.0944,36.1226,2400.0
2011-11-02 11:35:00,51.31,51.33,51.29,51.3,5900.0,36.1085,36.1226,36.0944,36.1014,5900.0
2011-11-02 11:40:00,51.32,51.34,51.32,51.32,1600.0,36.1155,36.1296,36.1155,36.1155,1600.0
2011-11-02 11:45:00,51.36,51.36,51.3,51.3,300.0,36.1437,36.1437,36.1014,36.1014,300.0
2011-11-02 11:50:00,51.29,51.3,51.27,51.28,1500.0,36.0944,36.1014,36.0803,36.0874,1500.0
2011-11-02 11:55:00,51.29,51.33,51.28,51.3,1800.0,36.0944,36.1226,36.0874,36.1014,1800.0
2011-11-02 12:00:00,51.27,51.27,51.24,51.26,600.0,36.0803,36.0803,36.0592,36.0733,600.0
2011-11-02 12:05:00,51.27,51.27,51.24,51.25,300.0,36.0803,36.0803,36.0592,36.0663,300.0
2011-11-02 12:10:00,51.27,51.28,51.27,51.28,200.0,36.0803,36.0874,36.0803,36.0874,200.0
2011-11-02 12:15:00,51.26,51.26,51.19,51.19,2200.0,36.0733,36.0733,36.024,36.024,2200.0
2011-11-02 12:20:00,51.19,51.2,51.17,51.19,9100.0,36.024,36.0311,36.01,36.024,9100.0
2011-11-02 12:25:00,51.21,51.27,51.21,51.25,2700.0,36.0381,36.0803,36.0381,36.0663,2700.0
2011-11-02 12:30:00,51.21,51.24,51.17,51.19,1200.0,36.0381,36.0592,36.01,36.024,1200.0
2011-11-02 12:35:00,51.16,51.21,51.14,51.21,2300.0,36.0029,36.0381,35.9888,36.0381,2300.0
2011-11-02 12:40:00,51.23,51.33,51.18,51.18,2500.0,36.0522,36.1226,36.017,36.017,2500.0
2011-11-02 12:45:00,51.14,51.18,51.09,51.09,1000.0,35.9888,36.017,35.9537,35.9537,1000.0
2011-11-02 12:50:00,51.07,51.07,51.06,51.06,1100.0,35.9396,35.9396,35.9325,35.9325,1100.0
2011-11-02 12:55:00,51.09,51.13,51.06,51.06,1900.0,35.9537,35.9818,35.9325,35.9325,1900.0
2011-11-02 13:00:00,51.02,51.02,50.84,50.89,11700.0,35.9044,35.9044,35.7777,35.8129,11700.0
2011-11-02 13:05:00,50.87,50.94,50.87,50.89,3700.0,35.7988,35.8481,35.7988,35.8129,3700.0
2011-11-02 13:10:00,50.93,50.95,50.9,50.93,5800.0,35.8411,35.8551,35.82,35.8411,5800.0
2011-11-02 13:15:00,50.93,50.95,50.87,50.87,8100.0,35.8411,35.8551,35.7988,35.7988,8100.0
2011-11-02 13:20:00,50.85,50.85,50.76,50.76,4700.0,35.7848,35.7848,35.7214,35.7214,4700.0
2011-11-02 13:25:00,50.76,50.86,50.76,50.86,2000.0,35.7214,35.7918,35.7214,35.7918,2000.0
2011-11-02 13:30:00,50.92,50.92,50.92,50.92,300.0,35.834,35.834,35.834,35.834,300.0
2011-11-02 13:35:00,50.9,50.93,50.9,50.9,1700.0,35.82,35.8411,35.82,35.82,1700.0
2011-11-02 13:40:00,50.89,50.94,50.88,50.94,1000.0,35.8129,35.8481,35.8059,35.8481,1000.0
2011-11-02 13:45:00,51.01,51.01,51.01,51.01,100.0,35.8974,35.8974,35.8974,35.8974,100.0
2011-11-02 13:50:00,50.99,50.99,50.92,50.92,1100.0,35.8833,35.8833,35.834,35.834,1100.0
2011-11-02 13:55:00,50.92,50.92,50.86,50.86,1000.0,35.834,35.834,35.7918,35.7918,1000.0
2011-11-02 14:00:00,50.82,50.86,50.79,50.86,6900.0,35.7637,35.7918,35.7425,35.7918,6900.0
2011-11-02 14:05:00,50.89,50.96,50.89,50.91,27800.0,35.8129,35.8622,35.8129,35.827,27800.0
2011-11-02 14:10:00,50.88,50.89,50.82,50.86,6100.0,35.8059,35.8129,35.7637,35.7918,6100.0
2011-11-02 14:15:00,50.83,50.93,50.83,50.93,1600.0,35.7707,35.8411,35.7707,35.8411,1600.0
2011-11-02 14:20:00,50.9,50.97,50.84,50.84,2300.0,35.82,35.8692,35.7777,35.7777,2300.0
2011-11-02 14:25:00,50.86,50.9,50.83,50.86,3900.0,35.7918,35.82,35.7707,35.7918,3900.0
2011-11-02 14:30:00,50.83,50.99,50.83,50.94,4200.0,35.7707,35.8833,35.7707,35.8481,4200.0
2011-11-02 14:35:00,51.04,51.04,51.0,51.01,1700.0,35.9185,35.9185,35.8903,35.8974,1700.0
2011-11-02 14:40:00,50.96,50.99,50.96,50.97,3500.0,35.8622,35.8833,35.8622,35.8692,3500.0
2011-11-02 14:45:00,51.05,51.09,51.05,51.06,1500.0,35.9255,35.9537,35.9255,35.9325,1500.0
2011-11-02 14:50:00,51.05,51.13,51.05,51.07,1200.0,35.9255,35.9818,35.9255,35.9396,1200.0
2011-11-02 14:55:00,51.09,51.17,51.09,51.11,900.0,35.9537,36.01,35.9537,35.9677,900.0
2011-11-02 15:00:00,51.1,51.12,51.07,51.07,4700.0,35.9607,35.9748,35.9396,35.9396,4700.0
2011-11-02 15:05:00,51.09,51.19,51.09,51.19,1000.0,35.9537,36.024,35.9537,36.024,1000.0
2011-11-02 15:10:00,51.19,51.19,51.15,51.18,8300.0,36.024,36.024,35.9959,36.017,8300.0
2011-11-02 15:15:00,51.17,51.22,51.16,51.18,5100.0,36.01,36.0451,36.0029,36.017,5100.0
2011-11-02 15:20:00,51.29,51.32,51.26,51.31,1500.0,36.0944,36.1155,36.0733,36.1085,1500.0
2011-11-02 15:25:00,51.3,51.3,51.2,51.22,4900.0,36.1014,36.1014,36.0311,36.0451,4900.0
2011-11-02 15:30:00,51.23,51.28,51.07,51.09,3000.0,36.0522,36.0874,35.9396,35.9537,3000.0
2011-11-02 15:35:00,51.15,51.18,51.15,51.18,1800.0,35.9959,36.017,35.9959,36.017,1800.0
2011-11-02 15:40:00,51.25,51.26,51.08,51.12,3400.0,36.0663,36.0733,35.9466,35.9748,3400.0
2011-11-02 15:45:00,51.08,51.14,51.05,51.1,3400.0,35.9466,35.9888,35.9255,35.9607,3400.0
2011-11-02 15:50:00,51.09,51.13,51.07,51.13,2300.0,35.9537,35.9818,35.9396,35.9818,2300.0
2011-11-02 15:55:00,51.18,51.26,51.18,51.21,11600.0,36.017,36.0733,36.017,36.0381,11600.0
2011-11-03 09:30:00,51.86,51.9,51.79,51.81,16600.0,36.4955,36.5237,36.4463,36.4603,16600.0
2011-11-03 09:35:00,51.73,51.76,51.7,51.76,3000.0,36.404,36.4252,36.3829,36.4252,3000.0
2011-11-03 09:40:00,51.74,51.76,51.73,51.73,8800.0,36.4111,36.4252,36.404,36.404,8800.0
2011-11-03 09:45:00,51.68,51.69,51.62,51.62,2800.0,36.3689,36.3759,36.3266,36.3266,2800.0
2011-11-03 09:50:00,51.6,51.6,51.4,51.4,2100.0,36.3126,36.3126,36.1718,36.1718,2100.0
2011-11-03 09:55:00,51.43,51.43,51.4,51.4,400.0,36.1929,36.1929,36.1718,36.1718,400.0
2011-11-03 10:00:00,51.41,51.41,51.06,51.12,13300.0,36.1789,36.1789,35.9325,35.9748,13300.0
2011-11-03 10:05:00,51.17,51.22,51.15,51.21,6300.0,36.01,36.0451,35.9959,36.0381,6300.0
2011-11-03 10:10:00,51.27,51.28,51.18,51.21,2900.0,36.0803,36.0874,36.017,36.0381,2900.0
2011-11-03 10:15:00,51.28,51.37,51.28,51.37,4000.0,36.0874,36.1507,36.0874,36.1507,4000.0
2011-11-03 10:20:00,51.39,51.39,51.35,51.35,1200.0,36.1648,36.1648,36.1366,36.1366,1200.0
2011-11-03 10:25:00,51.46,51.46,51.46,51.46,1000.0,36.214,36.214,36.214,36.214,1000.0
2011-11-03 10:30:00,51.45,51.45,51.39,51.43,2200.0,36.207,36.207,36.1648,36.1929,2200.0
2011-11-03 10:35:00,51.43,51.43,51.36,51.37,1100.0,36.1929,36.1929,36.1437,36.1507,1100.0
2011-11-03 10:40:00,51.47,51.58,51.47,51.56,6900.0,36.2211,36.2985,36.2211,36.2844,6900.0
2011-11-03 10:45:00,51.64,51.68,51.64,51.67,2500.0,36.3407,36.3689,36.3407,36.3618,2500.0
2011-11-03 10:50:00,51.58,51.58,51.53,51.55,800.0,36.2985,36.2985,36.2633,36.2774,800.0
2011-11-03 10:55:00,51.61,51.62,51.55,51.55,700.0,36.3196,36.3266,36.2774,36.2774,700.0
2011-11-03 11:00:00,51.52,51.52,51.42,51.43,2000.0,36.2563,36.2563,36.1859,36.1929,2000.0
2011-11-03 11:05:00,51.45,51.51,51.45,51.5,1400.0,36.207,36.2492,36.207,36.2422,1400.0
2011-11-03 11:10:00,51.47,51.55,51.47,51.55,600.0,36.2211,36.2774,36.2211,36.2774,600.0
2011-11-03 11:15:00,51.62,51.65,51.62,51.63,1800.0,36.3266,36.3477,36.3266,36.3337,1800.0
2011-11-03 11:20:00,51.65,51.7,51.64,51.69,2800.0,36.3477,36.3829,36.3407,36.3759,2800.0
2011-11-03 11:25:00,51.68,51.68,51.67,51.67,2200.0,36.3689,36.3689,36.3618,36.3618,2200.0
2011-11-03 11:30:00,51.67,51.67,51.67,51.67,0.0,36.3618,36.3618,36.3618,36.3618,0.0
2011-11-03 11:35:00,51.72,51.72,51.7,51.7,300.0,36.397,36.397,36.3829,36.3829,300.0
2011-11-03 11:40:00,51.64,51.66,51.61,51.61,2100.0,36.3407,36.3548,36.3196,36.3196,2100.0
2011-11-03 11:45:00,51.62,51.63,51.61,51.62,1200.0,36.3266,36.3337,36.3196,36.3266,1200.0
2011-11-03 11:50:00,51.65,51.72,51.65,51.69,1900.0,36.3477,36.397,36.3477,36.3759,1900.0
2011-11-03 11:55:00,51.69,51.69,51.55,51.55,3800.0,36.3759,36.3759,36.2774,36.2774,3800.0
2011-11-03 12:00:00,51.56,51.62,51.56,51.6,6400.0,36.2844,36.3266,36.2844,36.3126,6400.0
2011-11-03 12:05:00,51.65,51.67,51.65,51.67,1100.0,36.3477,36.3618,36.3477,36.3618,1100.0
2011-11-03 12:10:00,51.68,51.71,51.62,51.62,2000.0,36.3689,36.39,36.3266,36.3266,2000.0
2011-11-03 12:15:00,51.62,51.62,51.58,51.58,700.0,36.3266,36.3266,36.2985,36.2985,700.0
2011-11-03 12:20:00,51.6,51.68,51.57,51.66,2200.0,36.3126,36.3689,36.2915,36.3548,2200.0
2011-11-03 12:25:00,51.67,51.73,51.67,51.73,300.0,36.3618,36.404,36.3618,36.404,300.0
2011-11-03 12:30:00,51.73,51.73,51.73,51.73,3700.0,36.404,36.404,36.404,36.404,3700.0
2011-11-03 12:35:00,51.65,51.65,51.61,51.61,1000.0,36.3477,36.3477,36.3196,36.3196,1000.0
2011-11-03 12:40:00,51.62,51.63,51.62,51.63,1100.0,36.3266,36.3337,36.3266,36.3337,1100.0
2011-11-03 12:45:00,51.82,51.82,51.81,51.81,200.0,36.4674,36.4674,36.4603,36.4603,200.0
2011-11-03 12:50:00,51.85,51.85,51.79,51.79,600.0,36.4885,36.4885,36.4463,36.4463,600.0
2011-11-03 12:55:00,51.85,51.85,51.85,51.85,400.0,36.4885,36.4885,36.4885,36.4885,400.0
2011-11-03 13:00:00,51.85,51.85,51.81,51.82,700.0,36.4885,36.4885,36.4603,36.4674,700.0
2011-11-03 13:05:00,51.82,51.82,51.82,51.82,300.0,36.4674,36.4674,36.4674,36.4674,300.0
2011-11-03 13:10:00,51.87,51.94,51.87,51.91,2800.0,36.5026,36.5518,36.5026,36.5307,2800.0
2011-11-03 13:15:00,51.9,51.92,51.9,51.9,2800.0,36.5237,36.5378,36.5237,36.5237,2800.0
2011-11-03 13:20:00,51.89,51.91,51.85,51.85,800.0,36.5166,36.5307,36.4885,36.4885,800.0
2011-11-03 13:25:00,51.85,51.87,51.85,51.87,300.0,36.4885,36.5026,36.4885,36.5026,300.0
2011-11-03 13:30:00,51.87,51.87,51.87,51.87,100.0,36.5026,36.5026,36.5026,36.5026,100.0
2011-11-03 13:35:00,51.87,51.87,51.87,51.87,0.0,36.5026,36.5026,36.5026,36.5026,0.0
2011-11-03 13:40:00,51.93,51.97,51.92,51.95,2100.0,36.5448,36.5729,36.5378,36.5589,2100.0
2011-11-03 13:45:00,51.96,52.01,51.96,52.01,500.0,36.5659,36.6011,36.5659,36.6011,500.0
2011-11-03 13:50:00,52.09,52.13,52.04,52.06,6500.0,36.6574,36.6855,36.6222,36.6363,6500.0
2011-11-03 13:55:00,52.08,52.09,51.97,51.97,15100.0,36.6504,36.6574,36.5729,36.5729,15100.0
2011-11-03 14:00:00,52.01,52.01,51.96,52.0,4800.0,36.6011,36.6011,36.5659,36.5941,4800.0
2011-11-03 14:05:00,52.03,52.1,52.03,52.1,5600.0,36.6152,36.6644,36.6152,36.6644,5600.0
2011-11-03 14:10:00,52.11,52.11,52.04,52.06,10300.0,36.6715,36.6715,36.6222,36.6363,10300.0
2011-11-03 14:15:00,52.1,52.1,52.02,52.02,2800.0,36.6644,36.6644,36.6081,36.6081,2800.0
2011-11-03 14:20:00,52.02,52.02,51.95,51.95,4700.0,36.6081,36.6081,36.5589,36.5589,4700.0
2011-11-03 14:25:00,51.98,52.0,51.96,51.96,700.0,36.58,36.5941,36.5659,36.5659,700.0
2011-11-03 14:30:00,52.0,52.02,51.97,51.98,11800.0,36.5941,36.6081,36.5729,36.58,11800.0
2011-11-03 14:35:00,52.0,52.0,51.96,51.99,2600.0,36.5941,36.5941,36.5659,36.587,2600.0
2011-11-03 14:40:00,52.04,52.04,51.94,51.94,4000.0,36.6222,36.6222,36.5518,36.5518,4000.0
2011-11-03 14:45:00,51.92,51.95,51.9,51.91,1900.0,36.5378,36.5589,36.5237,36.5307,1900.0
2011-11-03 14:50:00,51.88,51.93,51.88,51.9,3300.0,36.5096,36.5448,36.5096,36.5237,3300.0
2011-11-03 14:55:00,51.95,51.96,51.92,51.95,2200.0,36.5589,36.5659,36.5378,36.5589,2200.0
2011-11-03 15:00:00,51.99,52.05,51.99,52.05,1500.0,36.587,36.6292,36.587,36.6292,1500.0
2011-11-03 15:05:00,52.05,52.05,52.01,52.03,18600.0,36.6292,36.6292,36.6011,36.6152,18600.0
2011-11-03 15:10:00,52.05,52.08,52.02,52.03,3400.0,36.6292,36.6504,36.6081,36.6152,3400.0
2011-11-03 15:15:00,52.01,52.07,52.01,52.03,2600.0,36.6011,36.6433,36.6011,36.6152,2600.0
2011-11-03 15:20:00,52.02,52.11,52.0,52.1,115200.0,36.6081,36.6715,36.5941,36.6644,115200.0
2011-11-03 15:25:00,52.1,52.16,52.08,52.16,6400.0,36.6644,36.7067,36.6504,36.7067,6400.0
2011-11-03 15:30:00,52.15,52.22,52.15,52.19,9900.0,36.6996,36.7489,36.6996,36.7278,9900.0
2011-11-03 15:35:00,52.18,52.2,52.09,52.09,3500.0,36.7207,36.7348,36.6574,36.6574,3500.0
2011-11-03 15:40:00,52.09,52.2,52.05,52.17,6600.0,36.6574,36.7348,36.6292,36.7137,6600.0
2011-11-03 15:45:00,52.17,52.17,52.09,52.15,2900.0,36.7137,36.7137,36.6574,36.6996,2900.0
2011-11-03 15:50:00,52.16,52.25,52.15,52.17,6700.0,36.7067,36.77,36.6996,36.7137,6700.0
2011-11-03 15:55:00,52.19,52.24,52.14,52.14,8300.0,36.7278,36.763,36.6926,36.6926,8300.0
2011-11-04 09:30:00,51.69,51.74,51.64,51.65,31600.0,36.3759,36.4111,36.3407,36.3477,31600.0
2011-11-04 09:35:00,51.65,51.73,51.64,51.67,9100.0,36.3477,36.404,36.3407,36.3618,9100.0
2011-11-04 09:40:00,51.68,51.69,51.6,51.64,3000.0,36.3689,36.3759,36.3126,36.3407,3000.0
2011-11-04 09:45:00,51.67,51.73,51.67,51.69,3500.0,36.3618,36.404,36.3618,36.3759,3500.0
2011-11-04 09:50:00,51.7,51.73,51.62,51.62,4800.0,36.3829,36.404,36.3266,36.3266,4800.0
2011-11-04 09:55:00,51.64,51.66,51.47,51.49,11200.0,36.3407,36.3548,36.2211,36.2352,11200.0
2011-11-04 10:00:00,51.52,51.53,51.45,51.51,3400.0,36.2563,36.2633,36.207,36.2492,3400.0
2011-11-04 10:05:00,51.51,51.54,51.5,51.51,3100.0,36.2492,36.2703,36.2422,36.2492,3100.0
2011-11-04 10:10:00,51.52,51.59,51.51,51.52,4800.0,36.2563,36.3055,36.2492,36.2563,4800.0
2011-11-04 10:15:00,51.5,51.55,51.45,51.46,2100.0,36.2422,36.2774,36.207,36.214,2100.0
2011-11-04 10:20:00,51.44,51.44,51.34,51.35,6300.0,36.2,36.2,36.1296,36.1366,6300.0
2011-11-04 10:25:00,51.42,51.42,51.36,51.36,5600.0,36.1859,36.1859,36.1437,36.1437,5600.0
2011-11-04 10:30:00,51.35,51.35,51.28,51.28,10000.0,36.1366,36.1366,36.0874,36.0874,10000.0
2011-11-04 10:35:00,51.27,51.27,51.2,51.2,3600.0,36.0803,36.0803,36.0311,36.0311,3600.0
2011-11-04 10:40:00,51.2,51.23,51.2,51.23,600.0,36.0311,36.0522,36.0311,36.0522,600.0
2011-11-04 10:45:00,51.32,51.37,51.32,51.37,400.0,36.1155,36.1507,36.1155,36.1507,400.0
2011-11-04 10:50:00,51.36,51.36,51.29,51.32,1600.0,36.1437,36.1437,36.0944,36.1155,1600.0
2011-11-04 10:55:00,51.33,51.34,51.31,51.33,1500.0,36.1226,36.1296,36.1085,36.1226,1500.0
2011-11-04 11:00:00,51.37,51.42,51.37,51.42,700.0,36.1507,36.1859,36.1507,36.1859,700.0
2011-11-04 11:05:00,51.37,51.41,51.37,51.37,1100.0,36.1507,36.1789,36.1507,36.1507,1100.0
2011-11-04 11:10:00,51.39,51.42,51.37,51.37,2400.0,36.1648,36.1859,36.1507,36.1507,2400.0
2011-11-04 11:15:00,51.36,51.36,51.29,51.3,2900.0,36.1437,36.1437,36.0944,36.1014,2900.0
2011-11-04 11:20:00,51.26,51.34,51.25,51.32,3100.0,36.0733,36.1296,36.0663,36.1155,3100.0
2011-11-04 11:25:00,51.25,51.34,51.25,51.34,1200.0,36.0663,36.1296,36.0663,36.1296,1200.0
2011-11-04 11:30:00,51.37,51.38,51.37,51.37,1400.0,36.1507,36.1577,36.1507,36.1507,1400.0
2011-11-04 11:35:00,51.35,51.4,51.31,51.38,1300.0,36.1366,36.1718,36.1085,36.1577,1300.0
2011-11-04 11:40:00,51.37,51.4,51.37,51.38,2000.0,36.1507,36.1718,36.1507,36.1577,2000.0
2011-11-04 11:45:00,51.39,51.44,51.39,51.44,900.0,36.1648,36.2,36.1648,36.2,900.0
2011-11-04 11:50:00,51.38,51.39,51.37,51.38,10100.0,36.1577,36.1648,36.1507,36.1577,10100.0
2011-11-04 11:55:00,51.4,51.43,51.4,51.43,2700.0,36.1718,36.1929,36.1718,36.1929,2700.0
2011-11-04 12:00:00,51.45,51.48,51.45,51.48,2000.0,36.207,36.2281,36.207,36.2281,2000.0
2011-11-04 12:05:00,51.47,51.48,51.41,51.41,1100.0,36.2211,36.2281,36.1789,36.1789,1100.0
2011-11-04 12:10:00,51.43,51.48,51.42,51.48,800.0,36.1929,36.2281,36.1859,36.2281,800.0
2011-11-04 12:15:00,51.5,51.5,51.47,51.48,1200.0,36.2422,36.2422,36.2211,36.2281,1200.0
2011-11-04 12:20:00,51.5,51.51,51.46,51.47,2800.0,36.2422,36.2492,36.214,36.2211,2800.0
2011-11-04 12:25:00,51.5,51.5,51.5,51.5,200.0,36.2422,36.2422,36.2422,36.2422,200.0
2011-11-04 12:30:00,51.5,51.5,51.5,51.5,0.0,36.2422,36.2422,36.2422,36.2422,0.0
2011-11-04 12:35:00,51.44,51.44,51.41,51.41,4800.0,36.2,36.2,36.1789,36.1789,4800.0
2011-11-04 12:40:00,51.44,51.44,51.35,51.36,5900.0,36.2,36.2,36.1366,36.1437,5900.0
2011-11-04 12:45:00,51.36,51.41,51.36,51.41,400.0,36.1437,36.1789,36.1437,36.1789,400.0
2011-11-04 12:50:00,51.38,51.43,51.38,51.43,300.0,36.1577,36.1929,36.1577,36.1929,300.0
2011-11-04 12:55:00,51.44,51.47,51.41,51.47,1900.0,36.2,36.2211,36.1789,36.2211,1900.0
2011-11-04 13:00:00,51.47,51.47,51.47,51.47,400.0,36.2211,36.2211,36.2211,36.2211,400.0
2011-11-04 13:05:00,51.46,51.49,51.46,51.49,1400.0,36.214,36.2352,36.214,36.2352,1400.0
2011-11-04 13:10:00,51.53,51.61,51.53,51.58,400.0,36.2633,36.3196,36.2633,36.2985,400.0
2011-11-04 13:15:00,51.63,51.65,51.63,51.64,4000.0,36.3337,36.3477,36.3337,36.3407,4000.0
2011-11-04 13:20:00,51.63,51.67,51.62,51.65,4200.0,36.3337,36.3618,36.3266,36.3477,4200.0
2011-11-04 13:25:00,51.66,51.66,51.64,51.64,400.0,36.3548,36.3548,36.3407,36.3407,400.0
2011-11-04 13:30:00,51.67,51.67,51.67,51.67,1800.0,36.3618,36.3618,36.3618,36.3618,1800.0
2011-11-04 13:35:00,51.67,51.68,51.64,51.64,17500.0,36.3618,36.3689,36.3407,36.3407,17500.0
2011-11-04 13:40:00,51.66,51.73,51.62,51.73,5300.0,36.3548,36.404,36.3266,36.404,5300.0
2011-11-04 13:45:00,51.73,51.85,51.73,51.85,1200.0,36.404,36.4885,36.404,36.4885,1200.0
2011-11-04 13:50:00,51.82,51.82,51.79,51.79,5200.0,36.4674,36.4674,36.4463,36.4463,5200.0
2011-11-04 13:55:00,51.79,51.79,51.75,51.75,800.0,36.4463,36.4463,36.4181,36.4181,800.0
2011-11-04 14:00:00,51.77,51.77,51.73,51.73,800.0,36.4322,36.4322,36.404,36.404,800.0
2011-11-04 14:05:00,51.73,51.76,51.71,51.74,8200.0,36.404,36.4252,36.39,36.4111,8200.0
2011-11-04 14:10:00,51.74,51.74,51.74,51.74,1700.0,36.4111,36.4111,36.4111,36.4111,1700.0
2011-11-04 14:15:00,51.77,51.81,51.75,51.81,7000.0,36.4322,36.4603,36.4181,36.4603,7000.0
2011-11-04 14:20:00,51.79,51.86,51.77,51.83,10700.0,36.4463,36.4955,36.4322,36.4744,10700.0
2011-11-04 14:25:00,51.82,51.85,51.81,51.83,13700.0,36.4674,36.4885,36.4603,36.4744,13700.0
2011-11-04 14:30:00,51.85,51.85,51.85,51.85,200.0,36.4885,36.4885,36.4885,36.4885,200.0
2011-11-04 14:35:00,51.76,51.77,51.67,51.67,3900.0,36.4252,36.4322,36.3618,36.3618,3900.0
2011-11-04 14:40:00,51.67,51.67,51.67,51.67,0.0,36.3618,36.3618,36.3618,36.3618,0.0
2011-11-04 14:45:00,51.71,51.82,51.71,51.76,2200.0,36.39,36.4674,36.39,36.4252,2200.0
2011-11-04 14:50:00,51.77,51.77,51.75,51.75,3800.0,36.4322,36.4322,36.4181,36.4181,3800.0
2011-11-04 14:55:00,51.75,51.75,51.71,51.72,1600.0,36.4181,36.4181,36.39,36.397,1600.0
2011-11-04 15:00:00,51.76,51.76,51.72,51.72,8100.0,36.4252,36.4252,36.397,36.397,8100.0
2011-11-04 15:05:00,51.62,51.65,51.6,51.6,2100.0,36.3266,36.3477,36.3126,36.3126,2100.0
2011-11-04 15:10:00,51.57,51.61,51.57,51.6,800.0,36.2915,36.3196,36.2915,36.3126,800.0
2011-11-04 15:15:00,51.62,51.64,51.62,51.63,5000.0,36.3266,36.3407,36.3266,36.3337,5000.0
2011-11-04 15:20:00,51.64,51.64,51.57,51.61,10300.0,36.3407,36.3407,36.2915,36.3196,10300.0
2011-11-04 15:25:00,51.64,51.67,51.64,51.65,3100.0,36.3407,36.3618,36.3407,36.3477,3100.0
2011-11-04 15:30:00,51.64,51.72,51.63,51.7,5400.0,36.3407,36.397,36.3337,36.3829,5400.0
2011-11-04 15:35:00,51.72,51.72,51.64,51.64,7200.0,36.397,36.397,36.3407,36.3407,7200.0
2011-11-04 15:40:00,51.67,51.76,51.67,51.76,6800.0,36.3618,36.4252,36.3618,36.4252,6800.0
2011-11-04 15:45:00,51.78,51.84,51.78,51.79,4700.0,36.4392,36.4815,36.4392,36.4463,4700.0
2011-11-04 15:50:00,51.76,51.76,51.65,51.71,2500.0,36.4252,36.4252,36.3477,36.39,2500.0
2011-11-04 15:55:00,51.64,51.8,51.63,51.8,14000.0,36.3407,36.4533,36.3337,36.4533,14000.0
2011-11-07 09:30:00,51.79,51.87,51.67,51.87,21200.0,36.4463,36.5026,36.3618,36.5026,21200.0
2011-11-07 09:35:00,51.86,52.0,51.86,52.0,6300.0,36.4955,36.5941,36.4955,36.5941,6300.0
2011-11-07 09:40:00,52.0,52.0,51.93,51.95,4000.0,36.5941,36.5941,36.5448,36.5589,4000.0
2011-11-07 09:45:00,52.0,52.08,52.0,52.01,3000.0,36.5941,36.6504,36.5941,36.6011,3000.0
2011-11-07 09:50:00,52.0,52.1,51.99,52.1,2000.0,36.5941,36.6644,36.587,36.6644,2000.0
2011-11-07 09:55:00,52.03,52.03,52.01,52.01,7300.0,36.6152,36.6152,36.6011,36.6011,7300.0
2011-11-07 10:00:00,52.05,52.05,51.93,51.94,2000.0,36.6292,36.6292,36.5448,36.5518,2000.0
2011-11-07 10:05:00,51.94,51.97,51.94,51.97,2700.0,36.5518,36.5729,36.5518,36.5729,2700.0
2011-11-07 10:10:00,52.0,52.0,51.95,51.95,800.0,36.5941,36.5941,36.5589,36.5589,800.0
2011-11-07 10:15:00,51.9,51.91,51.85,51.85,2100.0,36.5237,36.5307,36.4885,36.4885,2100.0
2011-11-07 10:20:00,51.87,51.87,51.83,51.83,200.0,36.5026,36.5026,36.4744,36.4744,200.0
2011-11-07 10:25:00,51.8,51.81,51.8,51.81,1200.0,36.4533,36.4603,36.4533,36.4603,1200.0
2011-11-07 10:30:00,51.77,51.79,51.72,51.74,7800.0,36.4322,36.4463,36.397,36.4111,7800.0
2011-11-07 10:35:00,51.65,51.73,51.65,51.73,10100.0,36.3477,36.404,36.3477,36.404,10100.0
2011-11-07 10:40:00,51.66,51.7,51.64,51.69,4400.0,36.3548,36.3829,36.3407,36.3759,4400.0
2011-11-07 10:45:00,51.74,51.74,51.62,51.66,3600.0,36.4111,36.4111,36.3266,36.3548,3600.0
2011-11-07 10:50:00,51.67,51.67,51.58,51.6,1900.0,36.3618,36.3618,36.2985,36.3126,1900.0
2011-11-07 10:55:00,51.58,51.58,51.56,51.56,300.0,36.2985,36.2985,36.2844,36.2844,300.0
2011-11-07 11:00:00,51.59,51.73,51.56,51.73,4500.0,36.3055,36.404,36.2844,36.404,4500.0
2011-11-07 11:05:00,51.7,51.76,51.7,51.72,4200.0,36.3829,36.4252,36.3829,36.397,4200.0
2011-11-07 11:10:00,51.69,51.74,51.67,51.68,7000.0,36.3759,36.4111,36.3618,36.3689,7000.0
2011-11-07 11:15:00,51.73,51.74,51.66,51.66,1100.0,36.404,36.4111,36.3548,36.3548,1100.0
2011-11-07 11:20:00,51.64,51.64,51.59,51.64,8400.0,36.3407,36.3407,36.3055,36.3407,8400.0
2011-11-07 11:25:00,51.62,51.62,51.52,51.56,3300.0,36.3266,36.3266,36.2563,36.2844,3300.0
2011-11-07 11:30:00,51.56,51.56,51.54,51.55,400.0,36.2844,36.2844,36.2703,36.2774,400.0
2011-11-07 11:35:00,51.56,51.6,51.56,51.6,700.0,36.2844,36.3126,36.2844,36.3126,700.0
2011-11-07 11:40:00,51.59,51.64,51.55,51.59,7200.0,36.3055,36.3407,36.2774,36.3055,7200.0
2011-11-07 11:45:00,51.59,51.62,51.56,51.56,9600.0,36.3055,36.3266,36.2844,36.2844,9600.0
2011-11-07 11:50:00,51.64,51.64,51.59,51.59,1900.0,36.3407,36.3407,36.3055,36.3055,1900.0
2011-11-07 11:55:00,51.54,51.58,51.52,51.58,400.0,36.2703,36.2985,36.2563,36.2985,400.0
2011-11-07 12:00:00,51.58,51.59,51.57,51.59,2000.0,36.2985,36.3055,36.2915,36.3055,2000.0
2011-11-07 12:05:00,51.62,51.65,51.6,51.6,4200.0,36.3266,36.3477,36.3126,36.3126,4200.0
2011-11-07 12:10:00,51.61,51.61,51.55,51.55,600.0,36.3196,36.3196,36.2774,36.2774,600.0
2011-11-07 12:15:00,51.54,51.54,51.4,51.42,3300.0,36.2703,36.2703,36.1718,36.1859,3300.0
2011-11-07 12:20:00,51.4,51.42,51.37,51.42,3600.0,36.1718,36.1859,36.1507,36.1859,3600.0
2011-11-07 12:25:00,51.38,51.41,51.38,51.39,5400.0,36.1577,36.1789,36.1577,36.1648,5400.0
2011-11-07 12:30:00,51.38,51.38,51.35,51.36,700.0,36.1577,36.1577,36.1366,36.1437,700.0
2011-11-07 12:35:00,51.38,51.38,51.37,51.37,1500.0,36.1577,36.1577,36.1507,36.1507,1500.0
2011-11-07 12:40:00,51.38,51.42,51.38,51.42,1600.0,36.1577,36.1859,36.1577,36.1859,1600.0
2011-11-07 12:45:00,51.42,51.43,51.41,51.41,900.0,36.1859,36.1929,36.1789,36.1789,900.0
2011-11-07 12:50:00,51.41,51.45,51.41,51.45,300.0,36.1789,36.207,36.1789,36.207,300.0
2011-11-07 12:55:00,51.48,51.48,51.45,51.45,1000.0,36.2281,36.2281,36.207,36.207,1000.0
2011-11-07 13:00:00,51.48,51.48,51.44,51.44,1200.0,36.2281,36.2281,36.2,36.2,1200.0
2011-11-07 13:05:00,51.46,51.46,51.44,51.44,1400.0,36.214,36.214,36.2,36.2,1400.0
2011-11-07 13:10:00,51.52,51.52,51.52,51.52,100.0,36.2563,36.2563,36.2563,36.2563,100.0
2011-11-07 13:15:00,51.53,51.57,51.52,51.56,6800.0,36.2633,36.2915,36.2563,36.2844,6800.0
2011-11-07 13:20:00,51.56,51.59,51.56,51.58,1600.0,36.2844,36.3055,36.2844,36.2985,1600.0
2011-11-07 13:25:00,51.55,51.58,51.54,51.58,600.0,36.2774,36.2985,36.2703,36.2985,600.0
2011-11-07 13:30:00,51.57,51.59,51.57,51.59,1000.0,36.2915,36.3055,36.2915,36.3055,1000.0
2011-11-07 13:35:00,51.57,51.58,51.54,51.54,20500.0,36.2915,36.2985,36.2703,36.2703,20500.0
2011-11-07 13:40:00,51.55,51.55,51.54,51.55,1300.0,36.2774,36.2774,36.2703,36.2774,1300.0
2011-11-07 13:45:00,51.53,51.53,51.53,51.53,200.0,36.2633,36.2633,36.2633,36.2633,200.0
2011-11-07 13:50:00,51.54,51.55,51.53,51.55,1800.0,36.2703,36.2774,36.2633,36.2774,1800.0
2011-11-07 13:55:00,51.64,51.77,51.64,51.76,4500.0,36.3407,36.4322,36.3407,36.4252,4500.0
2011-11-07 14:00:00,51.8,51.86,51.79,51.86,1800.0,36.4533,36.4955,36.4463,36.4955,1800.0
2011-11-07 14:05:00,51.87,51.87,51.84,51.84,2100.0,36.5026,36.5026,36.4815,36.4815,2100.0
2011-11-07 14:10:00,51.85,51.91,51.82,51.82,11000.0,36.4885,36.5307,36.4674,36.4674,11000.0
2011-11-07 14:15:00,51.8,51.85,51.8,51.82,2700.0,36.4533,36.4885,36.4533,36.4674,2700.0
2011-11-07 14:20:00,51.82,51.91,51.82,51.91,6700.0,36.4674,36.5307,36.4674,36.5307,6700.0
2011-11-07 14:25:00,51.92,51.94,51.9,51.91,3700.0,36.5378,36.5518,36.5237,36.5307,3700.0
2011-11-07 14:30:00,51.91,51.91,51.87,51.89,900.0,36.5307,36.5307,36.5026,36.5166,900.0
2011-11-07 14:35:00,51.86,51.9,51.86,51.9,900.0,36.4955,36.5237,36.4955,36.5237,900.0
2011-11-07 14:40:00,51.91,51.91,51.86,51.86,3300.0,36.5307,36.5307,36.4955,36.4955,3300.0
2011-11-07 14:45:00,51.89,51.9,51.88,51.9,2700.0,36.5166,36.5237,36.5096,36.5237,2700.0
2011-11-07 14:50:00,51.89,52.01,51.88,52.01,4400.0,36.5166,36.6011,36.5096,36.6011,4400.0
2011-11-07 14:55:00,52.0,52.0,52.0,52.0,400.0,36.5941,36.5941,36.5941,36.5941,400.0
2011-11-07 15:00:00,52.03,52.03,52.01,52.03,1000.0,36.6152,36.6152,36.6011,36.6152,1000.0
2011-11-07 15:05:00,52.01,52.05,52.01,52.05,1200.0,36.6011,36.6292,36.6011,36.6292,1200.0
2011-11-07 15:10:00,52.1,52.1,52.06,52.08,4300.0,36.6644,36.6644,36.6363,36.6504,4300.0
2011-11-07 15:15:00,52.1,52.1,52.03,52.03,6400.0,36.6644,36.6644,36.6152,36.6152,6400.0
2011-11-07 15:20:00,52.0,52.02,52.0,52.01,1200.0,36.5941,36.6081,36.5941,36.6011,1200.0
2011-11-07 15:25:00,52.04,52.04,51.95,51.95,2300.0,36.6222,36.6222,36.5589,36.5589,2300.0
2011-11-07 15:30:00,51.94,52.0,51.94,51.98,2800.0,36.5518,36.5941,36.5518,36.58,2800.0
2011-11-07 15:35:00,51.98,52.09,51.98,52.08,6200.0,36.58,36.6574,36.58,36.6504,6200.0
2011-11-07 15:40:00,52.1,52.12,52.02,52.04,3300.0,36.6644,36.6785,36.6081,36.6222,3300.0
2011-11-07 15:45:00,52.1,52.11,52.08,52.08,1900.0,36.6644,36.6715,36.6504,36.6504,1900.0
2011-11-07 15:50:00,52.07,52.18,52.06,52.18,3400.0,36.6433,36.7207,36.6363,36.7207,3400.0
2011-11-07 15:55:00,52.14,52.18,52.14,52.18,3000.0,36.6926,36.7207,36.6926,36.7207,3000.0
2011-11-08 09:30:00,52.49,52.49,52.35,52.37,50000.0,36.9389,36.9389,36.8404,36.8544,50000.0
2011-11-08 09:35:00,52.36,52.36,52.3,52.33,19300.0,36.8474,36.8474,36.8052,36.8263,19300.0
2011-11-08 09:40:00,52.35,52.38,52.31,52.38,5500.0,36.8404,36.8615,36.8122,36.8615,5500.0
2011-11-08 09:45:00,52.44,52.44,52.35,52.35,2700.0,36.9037,36.9037,36.8404,36.8404,2700.0
2011-11-08 09:50:00,52.39,52.41,52.39,52.41,1400.0,36.8685,36.8826,36.8685,36.8826,1400.0
2011-11-08 09:55:00,52.49,52.54,52.49,52.54,4900.0,36.9389,36.9741,36.9389,36.9741,4900.0
2011-11-08 10:00:00,52.55,52.55,52.55,52.55,300.0,36.9811,36.9811,36.9811,36.9811,300.0
2011-11-08 10:05:00,52.49,52.49,52.45,52.45,4400.0,36.9389,36.9389,36.9107,36.9107,4400.0
2011-11-08 10:10:00,52.42,52.42,52.29,52.37,13200.0,36.8896,36.8896,36.7981,36.8544,13200.0
2011-11-08 10:15:00,52.32,52.42,52.32,52.42,9600.0,36.8192,36.8896,36.8192,36.8896,9600.0
2011-11-08 10:20:00,52.41,52.43,52.33,52.33,6700.0,36.8826,36.8967,36.8263,36.8263,6700.0
2011-11-08 10:25:00,52.33,52.33,52.15,52.2,4400.0,36.8263,36.8263,36.6996,36.7348,4400.0
2011-11-08 10:30:00,52.15,52.23,52.14,52.19,6300.0,36.6996,36.7559,36.6926,36.7278,6300.0
2011-11-08 10:35:00,52.2,52.26,52.2,52.25,2700.0,36.7348,36.777,36.7348,36.77,2700.0
2011-11-08 10:40:00,52.26,52.31,52.26,52.3,1400.0,36.777,36.8122,36.777,36.8052,1400.0
2011-11-08 10:45:00,52.28,52.35,52.28,52.3,2000.0,36.7911,36.8404,36.7911,36.8052,2000.0
2011-11-08 10:50:00,52.29,52.29,52.21,52.22,2400.0,36.7981,36.7981,36.7418,36.7489,2400.0
2011-11-08 10:55:00,52.24,52.26,52.24,52.26,1100.0,36.763,36.777,36.763,36.777,1100.0
2011-11-08 11:00:00,52.21,52.26,52.21,52.23,2300.0,36.7418,36.777,36.7418,36.7559,2300.0
2011-11-08 11:05:00,52.16,52.22,52.1,52.1,3900.0,36.7067,36.7489,36.6644,36.6644,3900.0
2011-11-08 11:10:00,52.08,52.11,52.07,52.1,4600.0,36.6504,36.6715,36.6433,36.6644,4600.0
2011-11-08 11:15:00,52.05,52.05,51.98,52.02,4700.0,36.6292,36.6292,36.58,36.6081,4700.0
2011-11-08 11:20:00,51.99,51.99,51.95,51.96,1600.0,36.587,36.587,36.5589,36.5659,1600.0
2011-11-08 11:25:00,51.97,52.03,51.97,52.02,2500.0,36.5729,36.6152,36.5729,36.6081,2500.0
2011-11-08 11:30:00,52.03,52.07,52.01,52.03,2400.0,36.6152,36.6433,36.6011,36.6152,2400.0
2011-11-08 11:35:00,52.01,52.02,51.97,51.98,2400.0,36.6011,36.6081,36.5729,36.58,2400.0
2011-11-08 11:40:00,51.96,52.05,51.96,52.05,800.0,36.5659,36.6292,36.5659,36.6292,800.0
2011-11-08 11:45:00,52.03,52.08,52.03,52.08,600.0,36.6152,36.6504,36.6152,36.6504,600.0
2011-11-08 11:50:00,52.09,52.09,52.07,52.08,5500.0,36.6574,36.6574,36.6433,36.6504,5500.0
2011-11-08 11:55:00,52.05,52.06,52.01,52.06,2500.0,36.6292,36.6363,36.6011,36.6363,2500.0
2011-11-08 12:00:00,52.03,52.13,52.02,52.13,1600.0,36.6152,36.6855,36.6081,36.6855,1600.0
2011-11-08 12:05:00,52.14,52.16,52.12,52.16,700.0,36.6926,36.7067,36.6785,36.7067,700.0
2011-11-08 12:10:00,52.17,52.17,52.15,52.16,1300.0,36.7137,36.7137,36.6996,36.7067,1300.0
2011-11-08 12:15:00,52.15,52.18,52.15,52.18,900.0,36.6996,36.7207,36.6996,36.7207,900.0
2011-11-08 12:20:00,52.19,52.2,52.19,52.2,1600.0,36.7278,36.7348,36.7278,36.7348,1600.0
2011-11-08 12:25:00,52.15,52.16,52.14,52.15,2500.0,36.6996,36.7067,36.6926,36.6996,2500.0
2011-11-08 12:30:00,52.16,52.2,52.16,52.19,4400.0,36.7067,36.7348,36.7067,36.7278,4400.0
2011-11-08 12:35:00,52.19,52.22,52.17,52.21,4600.0,36.7278,36.7489,36.7137,36.7418,4600.0
2011-11-08 12:40:00,52.21,52.22,52.17,52.18,5500.0,36.7418,36.7489,36.7137,36.7207,5500.0
2011-11-08 12:45:00,52.19,52.19,52.11,52.12,6700.0,36.7278,36.7278,36.6715,36.6785,6700.0
2011-11-08 12:50:00,52.13,52.14,52.09,52.12,9500.0,36.6855,36.6926,36.6574,36.6785,9500.0
2011-11-08 12:55:00,52.12,52.17,52.12,52.16,4300.0,36.6785,36.7137,36.6785,36.7067,4300.0
2011-11-08 13:00:00,52.16,52.22,52.13,52.22,4400.0,36.7067,36.7489,36.6855,36.7489,4400.0
2011-11-08 13:05:00,52.22,52.22,52.15,52.15,2900.0,36.7489,36.7489,36.6996,36.6996,2900.0
2011-11-08 13:10:00,52.16,52.16,52.1,52.1,1900.0,36.7067,36.7067,36.6644,36.6644,1900.0
2011-11-08 13:15:00,52.1,52.14,52.06,52.13,3200.0,36.6644,36.6926,36.6363,36.6855,3200.0
2011-11-08 13:20:00,52.13,52.18,52.11,52.18,6200.0,36.6855,36.7207,36.6715,36.7207,6200.0
2011-11-08 13:25:00,52.21,52.26,52.21,52.24,2000.0,36.7418,36.777,36.7418,36.763,2000.0
2011-11-08 13:30:00,52.26,52.26,52.22,52.23,26600.0,36.777,36.777,36.7489,36.7559,26600.0
2011-11-08 13:35:00,52.24,52.3,52.23,52.3,4900.0,36.763,36.8052,36.7559,36.8052,4900.0
2011-11-08 13:40:00,52.32,52.35,52.3,52.32,1900.0,36.8192,36.8404,36.8052,36.8192,1900.0
2011-11-08 13:45:00,52.32,52.52,52.28,52.48,17000.0,36.8192,36.96,36.7911,36.9318,17000.0
2011-11-08 13:50:00,52.47,52.52,52.46,52.5,7400.0,36.9248,36.96,36.9178,36.9459,7400.0
2011-11-08 13:55:00,52.48,52.59,52.47,52.51,8400.0,36.9318,37.0093,36.9248,36.953,8400.0
2011-11-08 14:00:00,52.51,52.54,52.48,52.53,5200.0,36.953,36.9741,36.9318,36.967,5200.0
2011-11-08 14:05:00,52.54,52.54,52.42,52.46,6400.0,36.9741,36.9741,36.8896,36.9178,6400.0
2011-11-08 14:10:00,52.45,52.49,52.45,52.49,2400.0,36.9107,36.9389,36.9107,36.9389,2400.0
2011-11-08 14:15:00,52.51,52.52,52.44,52.44,2200.0,36.953,36.96,36.9037,36.9037,2200.0
2011-11-08 14:20:00,52.42,52.54,52.42,52.54,5100.0,36.8896,36.9741,36.8896,36.9741,5100.0
2011-11-08 14:25:00,52.57,52.66,52.54,52.65,16200.0,36.9952,37.0585,36.9741,37.0515,16200.0
2011-11-08 14:30:00,52.69,52.71,52.64,52.64,16800.0,37.0796,37.0937,37.0444,37.0444,16800.0
2011-11-08 14:35:00,52.65,52.67,52.65,52.65,2300.0,37.0515,37.0656,37.0515,37.0515,2300.0
2011-11-08 14:40:00,52.68,52.7,52.63,52.65,5900.0,37.0726,37.0867,37.0374,37.0515,5900.0
2011-11-08 14:45:00,52.67,52.67,52.64,52.64,3400.0,37.0656,37.0656,37.0444,37.0444,3400.0
2011-11-08 14:50:00,52.65,52.68,52.64,52.66,6800.0,37.0515,37.0726,37.0444,37.0585,6800.0
2011-11-08 14:55:00,52.69,52.7,52.66,52.68,3600.0,37.0796,37.0867,37.0585,37.0726,3600.0
2011-11-08 15:00:00,52.67,52.67,52.6,52.61,1200.0,37.0656,37.0656,37.0163,37.0233,1200.0
2011-11-08 15:05:00,52.55,52.62,52.55,52.6,4200.0,36.9811,37.0304,36.9811,37.0163,4200.0
2011-11-08 15:10:00,52.61,52.7,52.61,52.7,5700.0,37.0233,37.0867,37.0233,37.0867,5700.0
2011-11-08 15:15:00,52.7,52.75,52.7,52.71,6200.0,37.0867,37.1219,37.0867,37.0937,6200.0
2011-11-08 15:20:00,52.73,52.73,52.69,52.69,1800.0,37.1078,37.1078,37.0796,37.0796,1800.0
2011-11-08 15:25:00,52.7,52.73,52.67,52.73,3000.0,37.0867,37.1078,37.0656,37.1078,3000.0
2011-11-08 15:30:00,52.74,52.83,52.74,52.83,3100.0,37.1148,37.1782,37.1148,37.1782,3100.0
2011-11-08 15:35:00,52.81,52.85,52.79,52.83,2200.0,37.1641,37.1922,37.15,37.1782,2200.0
2011-11-08 15:40:00,52.81,52.83,52.74,52.76,8700.0,37.1641,37.1782,37.1148,37.1289,8700.0
2011-11-08 15:45:00,52.78,52.83,52.75,52.83,2700.0,37.143,37.1782,37.1219,37.1782,2700.0
2011-11-08 15:50:00,52.84,52.88,52.83,52.88,6000.0,37.1852,37.2133,37.1782,37.2133,6000.0
2011-11-08 15:55:00,52.87,52.87,52.82,52.82,2900.0,37.2063,37.2063,37.1711,37.1711,2900.0
2011-11-09 09:30:00,51.64,51.68,51.56,51.68,18900.0,36.3407,36.3689,36.2844,36.3689,18900.0
2011-11-09 09:35:00,51.67,51.73,51.65,51.65,11400.0,36.3618,36.404,36.3477,36.3477,11400.0
2011-11-09 09:40:00,51.62,51.68,51.57,51.65,7300.0,36.3266,36.3689,36.2915,36.3477,7300.0
2011-11-09 09:45:00,51.62,51.62,51.49,51.57,9600.0,36.3266,36.3266,36.2352,36.2915,9600.0
2011-11-09 09:50:00,51.55,51.56,51.41,51.41,2900.0,36.2774,36.2844,36.1789,36.1789,2900.0
2011-11-09 09:55:00,51.41,51.48,51.38,51.48,5700.0,36.1789,36.2281,36.1577,36.2281,5700.0
2011-11-09 10:00:00,51.49,51.52,51.47,51.5,1600.0,36.2352,36.2563,36.2211,36.2422,1600.0
2011-11-09 10:05:00,51.51,51.61,51.51,51.53,4800.0,36.2492,36.3196,36.2492,36.2633,4800.0
2011-11-09 10:10:00,51.54,51.64,51.54,51.63,8700.0,36.2703,36.3407,36.2703,36.3337,8700.0
2011-11-09 10:15:00,51.62,51.64,51.55,51.55,1000.0,36.3266,36.3407,36.2774,36.2774,1000.0
2011-11-09 10:20:00,51.57,51.58,51.56,51.57,1700.0,36.2915,36.2985,36.2844,36.2915,1700.0
2011-11-09 10:25:00,51.53,51.53,51.42,51.42,3200.0,36.2633,36.2633,36.1859,36.1859,3200.0
2011-11-09 10:30:00,51.45,51.55,51.41,51.55,2300.0,36.207,36.2774,36.1789,36.2774,2300.0
2011-11-09 10:35:00,51.49,51.49,51.36,51.37,2300.0,36.2352,36.2352,36.1437,36.1507,2300.0
2011-11-09 10:40:00,51.38,51.42,51.35,51.42,1100.0,36.1577,36.1859,36.1366,36.1859,1100.0
2011-11-09 10:45:00,51.43,51.72,51.43,51.65,8900.0,36.1929,36.397,36.1929,36.3477,8900.0
2011-11-09 10:50:00,51.65,51.72,51.65,51.65,1800.0,36.3477,36.397,36.3477,36.3477,1800.0
2011-11-09 10:55:00,51.62,51.69,51.62,51.69,1500.0,36.3266,36.3759,36.3266,36.3759,1500.0
2011-11-09 11:00:00,51.67,51.67,51.6,51.62,4400.0,36.3618,36.3618,36.3126,36.3266,4400.0
2011-11-09 11:05:00,51.65,51.7,51.62,51.69,4300.0,36.3477,36.3829,36.3266,36.3759,4300.0
2011-11-09 11:10:00,51.68,51.7,51.66,51.66,600.0,36.3689,36.3829,36.3548,36.3548,600.0
2011-11-09 11:15:00,51.72,51.78,51.71,51.76,2900.0,36.397,36.4392,36.39,36.4252,2900.0
2011-11-09 11:20:00,51.79,51.79,51.78,51.78,600.0,36.4463,36.4463,36.4392,36.4392,600.0
2011-11-09 11:25:00,51.71,51.71,51.71,51.71,200.0,36.39,36.39,36.39,36.39,200.0
2011-11-09 11:30:00,51.7,51.7,51.67,51.69,1200.0,36.3829,36.3829,36.3618,36.3759,1200.0
2011-11-09 11:35:00,51.72,51.75,51.72,51.75,900.0,36.397,36.4181,36.397,36.4181,900.0
2011-11-09 11:40:00,51.75,51.75,51.68,51.7,2400.0,36.4181,36.4181,36.3689,36.3829,2400.0
2011-11-09 11:45:00,51.71,51.79,51.69,51.79,4600.0,36.39,36.4463,36.3759,36.4463,4600.0
2011-11-09 11:50:00,51.8,51.81,51.77,51.78,1700.0,36.4533,36.4603,36.4322,36.4392,1700.0
2011-11-09 11:55:00,51.76,51.77,51.75,51.75,900.0,36.4252,36.4322,36.4181,36.4181,900.0
2011-11-09 12:00:00,51.75,51.75,51.67,51.67,900.0,36.4181,36.4181,36.3618,36.3618,900.0
2011-11-09 12:05:00,51.65,51.68,51.64,51.65,3000.0,36.3477,36.3689,36.3407,36.3477,3000.0
2011-11-09 12:10:00,51.64,51.67,51.64,51.67,2800.0,36.3407,36.3618,36.3407,36.3618,2800.0
2011-11-09 12:15:00,51.65,51.67,51.63,51.64,1900.0,36.3477,36.3618,36.3337,36.3407,1900.0
2011-11-09 12:20:00,51.64,51.66,51.64,51.66,400.0,36.3407,36.3548,36.3407,36.3548,400.0
2011-11-09 12:25:00,51.54,51.6,51.54,51.56,6000.0,36.2703,36.3126,36.2703,36.2844,6000.0
2011-11-09 12:30:00,51.56,51.57,51.55,51.56,700.0,36.2844,36.2915,36.2774,36.2844,700.0
2011-11-09 12:35:00,51.6,51.6,51.6,51.6,800.0,36.3126,36.3126,36.3126,36.3126,800.0
2011-11-09 12:40:00,51.57,51.58,51.53,51.57,3200.0,36.2915,36.2985,36.2633,36.2915,3200.0
2011-11-09 12:45:00,51.57,51.6,51.56,51.6,2300.0,36.2915,36.3126,36.2844,36.3126,2300.0
2011-11-09 12:50:00,51.6,51.6,51.6,51.6,700.0,36.3126,36.3126,36.3126,36.3126,700.0
2011-11-09 12:55:00,51.63,51.66,51.63,51.64,2900.0,36.3337,36.3548,36.3337,36.3407,2900.0
2011-11-09 13:00:00,51.63,51.63,51.61,51.63,2400.0,36.3337,36.3337,36.3196,36.3337,2400.0
2011-11-09 13:05:00,51.61,51.66,51.6,51.62,2100.0,36.3196,36.3548,36.3126,36.3266,2100.0
2011-11-09 13:10:00,51.61,51.61,51.55,51.56,2300.0,36.3196,36.3196,36.2774,36.2844,2300.0
2011-11-09 13:15:00,51.55,51.55,51.48,51.49,4300.0,36.2774,36.2774,36.2281,36.2352,4300.0
2011-11-09 13:20:00,51.46,51.47,51.43,51.44,2800.0,36.214,36.2211,36.1929,36.2,2800.0
2011-11-09 13:25:00,51.44,51.49,51.44,51.47,4200.0,36.2,36.2352,36.2,36.2211,4200.0
2011-11-09 13:30:00,51.47,51.47,51.43,51.45,26200.0,36.2211,36.2211,36.1929,36.207,26200.0
2011-11-09 13:35:00,51.42,51.45,51.42,51.42,1700.0,36.1859,36.207,36.1859,36.1859,1700.0
2011-11-09 13:40:00,51.39,51.42,51.36,51.41,2800.0,36.1648,36.1859,36.1437,36.1789,2800.0
2011-11-09 13:45:00,51.37,51.4,51.33,51.33,2200.0,36.1507,36.1718,36.1226,36.1226,2200.0
2011-11-09 13:50:00,51.31,51.31,51.25,51.25,4400.0,36.1085,36.1085,36.0663,36.0663,4400.0
2011-11-09 13:55:00,51.2,51.2,51.1,51.15,6900.0,36.0311,36.0311,35.9607,35.9959,6900.0
2011-11-09 14:00:00,51.17,51.17,51.04,51.07,5700.0,36.01,36.01,35.9185,35.9396,5700.0
2011-11-09 14:05:00,51.02,51.05,50.89,50.98,14300.0,35.9044,35.9255,35.8129,35.8762,14300.0
2011-11-09 14:10:00,50.97,51.09,50.93,51.08,3700.0,35.8692,35.9537,35.8411,35.9466,3700.0
2011-11-09 14:15:00,51.08,51.09,51.01,51.04,2100.0,35.9466,35.9537,35.8974,35.9185,2100.0
2011-11-09 14:20:00,51.06,51.07,50.89,50.89,4100.0,35.9325,35.9396,35.8129,35.8129,4100.0
2011-11-09 14:25:00,50.83,50.91,50.76,50.91,7400.0,35.7707,35.827,35.7214,35.827,7400.0
2011-11-09 14:30:00,50.9,50.96,50.84,50.96,5000.0,35.82,35.8622,35.7777,35.8622,5000.0
2011-11-09 14:35:00,50.95,50.97,50.92,50.94,4300.0,35.8551,35.8692,35.834,35.8481,4300.0
2011-11-09 14:40:00,50.95,50.97,50.83,50.97,6500.0,35.8551,35.8692,35.7707,35.8692,6500.0
2011-11-09 14:45:00,51.01,51.02,50.97,50.99,3200.0,35.8974,35.9044,35.8692,35.8833,3200.0
2011-11-09 14:50:00,50.99,51.05,50.94,51.0,8600.0,35.8833,35.9255,35.8481,35.8903,8600.0
2011-11-09 14:55:00,51.01,51.03,50.95,50.98,4100.0,35.8974,35.9114,35.8551,35.8762,4100.0
2011-11-09 15:00:00,50.92,51.0,50.92,50.94,2500.0,35.834,35.8903,35.834,35.8481,2500.0
2011-11-09 15:05:00,50.97,51.09,50.97,51.03,3300.0,35.8692,35.9537,35.8692,35.9114,3300.0
2011-11-09 15:10:00,51.09,51.09,50.99,51.01,23300.0,35.9537,35.9537,35.8833,35.8974,23300.0
2011-11-09 15:15:00,51.03,51.08,50.98,51.05,5100.0,35.9114,35.9466,35.8762,35.9255,5100.0
2011-11-09 15:20:00,51.06,51.17,51.06,51.11,3200.0,35.9325,36.01,35.9325,35.9677,3200.0
2011-11-09 15:25:00,51.09,51.1,51.03,51.07,4400.0,35.9537,35.9607,35.9114,35.9396,4400.0
2011-11-09 15:30:00,51.02,51.03,50.92,50.99,11200.0,35.9044,35.9114,35.834,35.8833,11200.0
2011-11-09 15:35:00,50.96,51.0,50.88,50.88,8400.0,35.8622,35.8903,35.8059,35.8059,8400.0
2011-11-09 15:40:00,50.86,50.9,50.77,50.77,9000.0,35.7918,35.82,35.7285,35.7285,9000.0
2011-11-09 15:45:00,50.77,50.91,50.76,50.81,10300.0,35.7285,35.827,35.7214,35.7566,10300.0
2011-11-09 15:50:00,50.8,50.9,50.77,50.82,7900.0,35.7496,35.82,35.7285,35.7637,7900.0
2011-11-09 15:55:00,50.8,50.98,50.77,50.82,9000.0,35.7496,35.8762,35.7285,35.7637,9000.0
2011-11-10 09:30:00,51.5,51.59,51.48,51.49,18200.0,36.2422,36.3055,36.2281,36.2352,18200.0
2011-11-10 09:35:00,51.42,51.45,51.41,51.45,1200.0,36.1859,36.207,36.1789,36.207,1200.0
2011-11-10 09:40:00,51.44,51.46,51.4,51.46,5900.0,36.2,36.214,36.1718,36.214,5900.0
2011-11-10 09:45:00,51.5,51.51,51.38,51.39,3000.0,36.2422,36.2492,36.1577,36.1648,3000.0
2011-11-10 09:50:00,51.3,51.32,51.29,51.32,2900.0,36.1014,36.1155,36.0944,36.1155,2900.0
2011-11-10 09:55:00,51.31,51.31,51.23,51.23,4000.0,36.1085,36.1085,36.0522,36.0522,4000.0
2011-11-10 10:00:00,51.23,51.28,51.21,51.28,8300.0,36.0522,36.0874,36.0381,36.0874,8300.0
2011-11-10 10:05:00,51.29,51.37,51.28,51.28,3100.0,36.0944,36.1507,36.0874,36.0874,3100.0
2011-11-10 10:10:00,51.27,51.27,51.21,51.23,7900.0,36.0803,36.0803,36.0381,36.0522,7900.0
2011-11-10 10:15:00,51.16,51.22,51.16,51.2,2200.0,36.0029,36.0451,36.0029,36.0311,2200.0
2011-11-10 10:20:00,51.2,51.2,51.15,51.15,400.0,36.0311,36.0311,35.9959,35.9959,400.0
2011-11-10 10:25:00,51.19,51.2,51.11,51.11,13500.0,36.024,36.0311,35.9677,35.9677,13500.0
2011-11-10 10:30:00,51.0,51.01,50.94,50.96,6900.0,35.8903,35.8974,35.8481,35.8622,6900.0
2011-11-10 10:35:00,51.0,51.03,51.0,51.02,2500.0,35.8903,35.9114,35.8903,35.9044,2500.0
2011-11-10 10:40:00,51.04,51.11,50.97,50.98,4800.0,35.9185,35.9677,35.8692,35.8762,4800.0
2011-11-10 10:45:00,51.01,51.01,50.89,50.89,1000.0,35.8974,35.8974,35.8129,35.8129,1000.0
2011-11-10 10:50:00,50.95,51.04,50.95,51.01,1400.0,35.8551,35.9185,35.8551,35.8974,1400.0
2011-11-10 10:55:00,51.04,51.04,51.02,51.02,400.0,35.9185,35.9185,35.9044,35.9044,400.0
2011-11-10 11:00:00,51.0,51.15,51.0,51.15,6700.0,35.8903,35.9959,35.8903,35.9959,6700.0
2011-11-10 11:05:00,51.15,51.15,51.15,51.15,200.0,35.9959,35.9959,35.9959,35.9959,200.0
2011-11-10 11:10:00,51.16,51.17,51.06,51.06,600.0,36.0029,36.01,35.9325,35.9325,600.0
2011-11-10 11:15:00,51.09,51.12,51.09,51.1,600.0,35.9537,35.9748,35.9537,35.9607,600.0
2011-11-10 11:20:00,51.08,51.08,51.03,51.08,33200.0,35.9466,35.9466,35.9114,35.9466,33200.0
2011-11-10 11:25:00,51.09,51.14,51.09,51.1,2700.0,35.9537,35.9888,35.9537,35.9607,2700.0
2011-11-10 11:30:00,51.08,51.12,51.05,51.12,1200.0,35.9466,35.9748,35.9255,35.9748,1200.0
2011-11-10 11:35:00,51.14,51.16,51.08,51.1,3200.0,35.9888,36.0029,35.9466,35.9607,3200.0
2011-11-10 11:40:00,51.21,51.3,51.2,51.29,5000.0,36.0381,36.1014,36.0311,36.0944,5000.0
2011-11-10 11:45:00,51.28,51.4,51.28,51.35,1000.0,36.0874,36.1718,36.0874,36.1366,1000.0
2011-11-10 11:50:00,51.33,51.35,51.31,51.31,3500.0,36.1226,36.1366,36.1085,36.1085,3500.0
2011-11-10 11:55:00,51.28,51.31,51.28,51.3,1700.0,36.0874,36.1085,36.0874,36.1014,1700.0
2011-11-10 12:00:00,51.28,51.29,51.27,51.28,5800.0,36.0874,36.0944,36.0803,36.0874,5800.0
2011-11-10 12:05:00,51.28,51.28,51.28,51.28,0.0,36.0874,36.0874,36.0874,36.0874,0.0
2011-11-10 12:10:00,51.29,51.29,51.24,51.24,2200.0,36.0944,36.0944,36.0592,36.0592,2200.0
2011-11-10 12:15:00,51.28,51.31,51.27,51.27,1100.0,36.0874,36.1085,36.0803,36.0803,1100.0
2011-11-10 12:20:00,51.28,51.29,51.28,51.29,300.0,36.0874,36.0944,36.0874,36.0944,300.0
2011-11-10 12:25:00,51.23,51.23,51.23,51.23,200.0,36.0522,36.0522,36.0522,36.0522,200.0
2011-11-10 12:30:00,51.18,51.18,51.17,51.17,1000.0,36.017,36.017,36.01,36.01,1000.0
2011-11-10 12:35:00,51.12,51.12,51.11,51.11,400.0,35.9748,35.9748,35.9677,35.9677,400.0
2011-11-10 12:40:00,51.18,51.18,51.18,51.18,400.0,36.017,36.017,36.017,36.017,400.0
2011-11-10 12:45:00,51.2,51.22,51.2,51.22,300.0,36.0311,36.0451,36.0311,36.0451,300.0
2011-11-10 12:50:00,51.26,51.32,51.26,51.32,1900.0,36.0733,36.1155,36.0733,36.1155,1900.0
2011-11-10 12:55:00,51.35,51.38,51.35,51.38,1300.0,36.1366,36.1577,36.1366,36.1577,1300.0
2011-11-10 13:00:00,51.36,51.38,51.36,51.38,500.0,36.1437,36.1577,36.1437,36.1577,500.0
2011-11-10 13:05:00,51.35,51.36,51.33,51.34,900.0,36.1366,36.1437,36.1226,36.1296,900.0
2011-11-10 13:10:00,51.35,51.52,51.35,51.52,4700.0,36.1366,36.2563,36.1366,36.2563,4700.0
2011-11-10 13:15:00,51.59,51.63,51.55,51.56,3500.0,36.3055,36.3337,36.2774,36.2844,3500.0
2011-11-10 13:20:00,51.59,51.6,51.57,51.57,2800.0,36.3055,36.3126,36.2915,36.2915,2800.0
2011-11-10 13:25:00,51.54,51.54,51.48,51.48,1100.0,36.2703,36.2703,36.2281,36.2281,1100.0
2011-11-10 13:30:00,51.5,51.55,51.5,51.53,1400.0,36.2422,36.2774,36.2422,36.2633,1400.0
2011-11-10 13:35:00,51.49,51.52,51.46,51.46,6800.0,36.2352,36.2563,36.214,36.214,6800.0
2011-11-10 13:40:00,51.5,51.56,51.5,51.52,2000.0,36.2422,36.2844,36.2422,36.2563,2000.0
2011-11-10 13:45:00,51.45,51.45,51.43,51.43,500.0,36.207,36.207,36.1929,36.1929,500.0
2011-11-10 13:50:00,51.4,51.44,51.39,51.44,1900.0,36.1718,36.2,36.1648,36.2,1900.0
2011-11-10 13:55:00,51.42,51.53,51.42,51.51,16800.0,36.1859,36.2633,36.1859,36.2492,16800.0
2011-11-10 14:00:00,51.5,51.52,51.34,51.34,1900.0,36.2422,36.2563,36.1296,36.1296,1900.0
2011-11-10 14:05:00,51.36,51.36,51.27,51.31,9600.0,36.1437,36.1437,36.0803,36.1085,9600.0
2011-11-10 14:10:00,51.32,51.36,51.32,51.36,1000.0,36.1155,36.1437,36.1155,36.1437,1000.0
2011-11-10 14:15:00,51.39,51.47,51.39,51.43,8700.0,36.1648,36.2211,36.1648,36.1929,8700.0
2011-11-10 14:20:00,51.41,51.42,51.34,51.41,10200.0,36.1789,36.1859,36.1296,36.1789,10200.0
2011-11-10 14:25:00,51.43,51.43,51.29,51.29,3900.0,36.1929,36.1929,36.0944,36.0944,3900.0
2011-11-10 14:30:00,51.29,51.36,51.28,51.35,8000.0,36.0944,36.1437,36.0874,36.1366,8000.0
2011-11-10 14:35:00,51.35,51.35,51.25,51.27,4500.0,36.1366,36.1366,36.0663,36.0803,4500.0
2011-11-10 14:40:00,51.28,51.39,51.27,51.39,5700.0,36.0874,36.1648,36.0803,36.1648,5700.0
2011-11-10 14:45:00,51.38,51.38,51.32,51.32,6400.0,36.1577,36.1577,36.1155,36.1155,6400.0
2011-11-10 14:50:00,51.37,51.37,51.27,51.28,2700.0,36.1507,36.1507,36.0803,36.0874,2700.0
2011-11-10 14:55:00,51.23,51.23,51.17,51.17,1600.0,36.0522,36.0522,36.01,36.01,1600.0
2011-11-10 15:00:00,51.18,51.19,51.15,51.19,3300.0,36.017,36.024,35.9959,36.024,3300.0
2011-11-10 15:05:00,51.23,51.27,51.2,51.2,4100.0,36.0522,36.0803,36.0311,36.0311,4100.0
2011-11-10 15:10:00,51.19,51.26,51.19,51.24,1900.0,36.024,36.0733,36.024,36.0592,1900.0
2011-11-10 15:15:00,51.22,51.26,51.18,51.18,2500.0,36.0451,36.0733,36.017,36.017,2500.0
2011-11-10 15:20:00,51.18,51.25,51.16,51.25,12200.0,36.017,36.0663,36.0029,36.0663,12200.0
2011-11-10 15:25:00,51.33,51.43,51.33,51.38,4500.0,36.1226,36.1929,36.1226,36.1577,4500.0
2011-11-10 15:30:00,51.4,51.4,51.3,51.31,8800.0,36.1718,36.1718,36.1014,36.1085,8800.0
2011-11-10 15:35:00,51.35,51.35,51.25,51.3,6900.0,36.1366,36.1366,36.0663,36.1014,6900.0
2011-11-10 15:40:00,51.3,51.33,51.26,51.28,2500.0,36.1014,36.1226,36.0733,36.0874,2500.0
2011-11-10 15:45:00,51.32,51.34,51.29,51.33,2200.0,36.1155,36.1296,36.0944,36.1226,2200.0
2011-11-10 15:50:00,51.34,51.46,51.33,51.44,3800.0,36.1296,36.214,36.1226,36.2,3800.0
2011-11-10 15:55:00,51.39,51.39,51.33,51.38,4000.0,36.1648,36.1648,36.1226,36.1577,4000.0
2011-11-11 09:30:00,52.07,52.12,52.04,52.04,12000.0,36.6433,36.6785,36.6222,36.6222,12000.0
2011-11-11 09:35:00,52.08,52.1,52.06,52.08,1400.0,36.6504,36.6644,36.6363,36.6504,1400.0
2011-11-11 09:40:00,52.16,52.22,52.16,52.17,2300.0,36.7067,36.7489,36.7067,36.7137,2300.0
2011-11-11 09:45:00,52.17,52.17,52.14,52.15,2000.0,36.7137,36.7137,36.6926,36.6996,2000.0
2011-11-11 09:50:00,52.12,52.18,52.11,52.16,4400.0,36.6785,36.7207,36.6715,36.7067,4400.0
2011-11-11 09:55:00,52.16,52.2,52.16,52.2,1300.0,36.7067,36.7348,36.7067,36.7348,1300.0
2011-11-11 10:00:00,52.18,52.28,52.17,52.26,1700.0,36.7207,36.7911,36.7137,36.777,1700.0
2011-11-11 10:05:00,52.24,52.29,52.24,52.29,2400.0,36.763,36.7981,36.763,36.7981,2400.0
2011-11-11 10:10:00,52.26,52.28,52.2,52.21,1000.0,36.777,36.7911,36.7348,36.7418,1000.0
2011-11-11 10:15:00,52.22,52.23,52.18,52.22,3400.0,36.7489,36.7559,36.7207,36.7489,3400.0
2011-11-11 10:20:00,52.22,52.27,52.2,52.27,900.0,36.7489,36.7841,36.7348,36.7841,900.0
2011-11-11 10:25:00,52.26,52.27,52.24,52.27,1200.0,36.777,36.7841,36.763,36.7841,1200.0
2011-11-11 10:30:00,52.33,52.35,52.33,52.35,600.0,36.8263,36.8404,36.8263,36.8404,600.0
2011-11-11 10:35:00,52.4,52.4,52.36,52.36,11000.0,36.8755,36.8755,36.8474,36.8474,11000.0
2011-11-11 10:40:00,52.36,52.41,52.35,52.41,11100.0,36.8474,36.8826,36.8404,36.8826,11100.0
2011-11-11 10:45:00,52.41,52.43,52.39,52.42,3700.0,36.8826,36.8967,36.8685,36.8896,3700.0
2011-11-11 10:50:00,52.44,52.44,52.42,52.43,2400.0,36.9037,36.9037,36.8896,36.8967,2400.0
2011-11-11 10:55:00,52.43,52.46,52.43,52.43,2400.0,36.8967,36.9178,36.8967,36.8967,2400.0
2011-11-11 11:00:00,52.44,52.46,52.43,52.45,2400.0,36.9037,36.9178,36.8967,36.9107,2400.0
2011-11-11 11:05:00,52.47,52.47,52.43,52.44,4300.0,36.9248,36.9248,36.8967,36.9037,4300.0
2011-11-11 11:10:00,52.43,52.45,52.42,52.45,800.0,36.8967,36.9107,36.8896,36.9107,800.0
2011-11-11 11:15:00,52.44,52.49,52.41,52.42,11200.0,36.9037,36.9389,36.8826,36.8896,11200.0
2011-11-11 11:20:00,52.43,52.45,52.43,52.44,1400.0,36.8967,36.9107,36.8967,36.9037,1400.0
2011-11-11 11:25:00,52.43,52.43,52.4,52.41,4900.0,36.8967,36.8967,36.8755,36.8826,4900.0
2011-11-11 11:30:00,52.4,52.41,52.39,52.39,3200.0,36.8755,36.8826,36.8685,36.8685,3200.0
2011-11-11 11:35:00,52.37,52.39,52.36,52.38,2200.0,36.8544,36.8685,36.8474,36.8615,2200.0
2011-11-11 11:40:00,52.38,52.4,52.37,52.4,1600.0,36.8615,36.8755,36.8544,36.8755,1600.0
2011-11-11 11:45:00,52.4,52.4,52.39,52.39,1100.0,36.8755,36.8755,36.8685,36.8685,1100.0
2011-11-11 11:50:00,52.37,52.38,52.35,52.37,1000.0,36.8544,36.8615,36.8404,36.8544,1000.0
2011-11-11 11:55:00,52.37,52.37,52.34,52.35,3100.0,36.8544,36.8544,36.8333,36.8404,3100.0
2011-11-11 12:00:00,52.36,52.36,52.35,52.35,2200.0,36.8474,36.8474,36.8404,36.8404,2200.0
2011-11-11 12:05:00,52.36,52.39,52.36,52.39,1600.0,36.8474,36.8685,36.8474,36.8685,1600.0
2011-11-11 12:10:00,52.4,52.4,52.39,52.39,2300.0,36.8755,36.8755,36.8685,36.8685,2300.0
2011-11-11 12:15:00,52.34,52.36,52.34,52.34,1600.0,36.8333,36.8474,36.8333,36.8333,1600.0
2011-11-11 12:20:00,52.35,52.36,52.33,52.33,2100.0,36.8404,36.8474,36.8263,36.8263,2100.0
2011-11-11 12:25:00,52.3,52.31,52.3,52.31,1700.0,36.8052,36.8122,36.8052,36.8122,1700.0
2011-11-11 12:30:00,52.29,52.3,52.29,52.3,1600.0,36.7981,36.8052,36.7981,36.8052,1600.0
2011-11-11 12:35:00,52.3,52.3,52.25,52.25,2400.0,36.8052,36.8052,36.77,36.77,2400.0
2011-11-11 12:40:00,52.27,52.28,52.26,52.28,1000.0,36.7841,36.7911,36.777,36.7911,1000.0
2011-11-11 12:45:00,52.26,52.31,52.26,52.29,2200.0,36.777,36.8122,36.777,36.7981,2200.0
2011-11-11 12:50:00,52.27,52.29,52.27,52.29,1500.0,36.7841,36.7981,36.7841,36.7981,1500.0
2011-11-11 12:55:00,52.28,52.3,52.28,52.3,300.0,36.7911,36.8052,36.7911,36.8052,300.0
2011-11-11 13:00:00,52.3,52.33,52.3,52.33,2200.0,36.8052,36.8263,36.8052,36.8263,2200.0
2011-11-11 13:05:00,52.37,52.39,52.37,52.39,1300.0,36.8544,36.8685,36.8544,36.8685,1300.0
2011-11-11 13:10:00,52.39,52.39,52.38,52.38,3700.0,36.8685,36.8685,36.8615,36.8615,3700.0
2011-11-11 13:15:00,52.38,52.39,52.36,52.36,1200.0,36.8615,36.8685,36.8474,36.8474,1200.0
2011-11-11 13:20:00,52.36,52.38,52.35,52.38,17800.0,36.8474,36.8615,36.8404,36.8615,17800.0
2011-11-11 13:25:00,52.29,52.31,52.29,52.31,3200.0,36.7981,36.8122,36.7981,36.8122,3200.0
2011-11-11 13:30:00,52.32,52.33,52.32,52.33,1900.0,36.8192,36.8263,36.8192,36.8263,1900.0
2011-11-11 13:35:00,52.32,52.33,52.32,52.33,900.0,36.8192,36.8263,36.8192,36.8263,900.0
2011-11-11 13:40:00,52.31,52.34,52.31,52.33,4700.0,36.8122,36.8333,36.8122,36.8263,4700.0
2011-11-11 13:45:00,52.33,52.36,52.32,52.36,1100.0,36.8263,36.8474,36.8192,36.8474,1100.0
2011-11-11 13:50:00,52.36,52.36,52.32,52.33,3400.0,36.8474,36.8474,36.8192,36.8263,3400.0
2011-11-11 13:55:00,52.3,52.3,52.28,52.29,1600.0,36.8052,36.8052,36.7911,36.7981,1600.0
2011-11-11 14:00:00,52.28,52.31,52.28,52.31,800.0,36.7911,36.8122,36.7911,36.8122,800.0
2011-11-11 14:05:00,52.31,52.34,52.31,52.34,2200.0,36.8122,36.8333,36.8122,36.8333,2200.0
2011-11-11 14:10:00,52.34,52.37,52.33,52.36,9400.0,36.8333,36.8544,36.8263,36.8474,9400.0
2011-11-11 14:15:00,52.36,52.36,52.33,52.36,1500.0,36.8474,36.8474,36.8263,36.8474,1500.0
2011-11-11 14:20:00,52.36,52.36,52.32,52.34,1800.0,36.8474,36.8474,36.8192,36.8333,1800.0
2011-11-11 14:25:00,52.31,52.31,52.3,52.3,600.0,36.8122,36.8122,36.8052,36.8052,600.0
2011-11-11 14:30:00,52.34,52.37,52.34,52.37,3400.0,36.8333,36.8544,36.8333,36.8544,3400.0
2011-11-11 14:35:00,52.36,52.39,52.35,52.35,2200.0,36.8474,36.8685,36.8404,36.8404,2200.0
2011-11-11 14:40:00,52.33,52.34,52.33,52.34,1900.0,36.8263,36.8333,36.8263,36.8333,1900.0
2011-11-11 14:45:00,52.33,52.33,52.32,52.32,1500.0,36.8263,36.8263,36.8192,36.8192,1500.0
2011-11-11 14:50:00,52.3,52.34,52.3,52.31,2200.0,36.8052,36.8333,36.8052,36.8122,2200.0
2011-11-11 14:55:00,52.3,52.3,52.24,52.27,1300.0,36.8052,36.8052,36.763,36.7841,1300.0
2011-11-11 15:00:00,52.25,52.27,52.24,52.27,2200.0,36.77,36.7841,36.763,36.7841,2200.0
2011-11-11 15:05:00,52.28,52.28,52.2,52.23,4700.0,36.7911,36.7911,36.7348,36.7559,4700.0
2011-11-11 15:10:00,52.22,52.22,52.19,52.19,2200.0,36.7489,36.7489,36.7278,36.7278,2200.0
2011-11-11 15:15:00,52.22,52.26,52.21,52.26,2600.0,36.7489,36.777,36.7418,36.777,2600.0
2011-11-11 15:20:00,52.23,52.24,52.2,52.24,2200.0,36.7559,36.763,36.7348,36.763,2200.0
2011-11-11 15:25:00,52.21,52.26,52.21,52.26,1800.0,36.7418,36.777,36.7418,36.777,1800.0
2011-11-11 15:30:00,52.27,52.29,52.24,52.25,6000.0,36.7841,36.7981,36.763,36.77,6000.0
2011-11-11 15:35:00,52.24,52.24,52.22,52.22,1500.0,36.763,36.763,36.7489,36.7489,1500.0
2011-11-11 15:40:00,52.2,52.24,52.17,52.24,14500.0,36.7348,36.763,36.7137,36.763,14500.0
2011-11-11 15:45:00,52.19,52.25,52.19,52.21,1500.0,36.7278,36.77,36.7278,36.7418,1500.0
2011-11-11 15:50:00,52.25,52.35,52.25,52.32,8700.0,36.77,36.8404,36.77,36.8192,8700.0
2011-11-11 15:55:00,52.32,52.33,52.29,52.32,2600.0,36.8192,36.8263,36.7981,36.8192,2600.0
2011-11-14 09:30:00,52.12,52.12,51.99,51.99,7200.0,36.6785,36.6785,36.587,36.587,7200.0
2011-11-14 09:35:00,52.02,52.07,52.02,52.07,1200.0,36.6081,36.6433,36.6081,36.6433,1200.0
2011-11-14 09:40:00,52.1,52.1,51.94,51.94,1000.0,36.6644,36.6644,36.5518,36.5518,1000.0
2011-11-14 09:45:00,51.93,51.94,51.84,51.87,1100.0,36.5448,36.5518,36.4815,36.5026,1100.0
2011-11-14 09:50:00,51.82,51.82,51.82,51.82,300.0,36.4674,36.4674,36.4674,36.4674,300.0
2011-11-14 09:55:00,51.82,51.87,51.82,51.87,900.0,36.4674,36.5026,36.4674,36.5026,900.0
2011-11-14 10:00:00,51.81,51.9,51.78,51.88,2200.0,36.4603,36.5237,36.4392,36.5096,2200.0
2011-11-14 10:05:00,51.88,51.88,51.88,51.88,0.0,36.5096,36.5096,36.5096,36.5096,0.0
2011-11-14 10:10:00,51.94,51.96,51.93,51.93,1700.0,36.5518,36.5659,36.5448,36.5448,1700.0
2011-11-14 10:15:00,51.91,51.91,51.83,51.83,4400.0,36.5307,36.5307,36.4744,36.4744,4400.0
2011-11-14 10:20:00,51.86,51.86,51.86,51.86,100.0,36.4955,36.4955,36.4955,36.4955,100.0
2011-11-14 10:25:00,51.89,51.89,51.89,51.89,200.0,36.5166,36.5166,36.5166,36.5166,200.0
2011-11-14 10:30:00,51.89,51.89,51.89,51.89,0.0,36.5166,36.5166,36.5166,36.5166,0.0
2011-11-14 10:35:00,51.89,51.89,51.89,51.89,0.0,36.5166,36.5166,36.5166,36.5166,0.0
2011-11-14 10:40:00,51.83,51.83,51.79,51.79,200.0,36.4744,36.4744,36.4463,36.4463,200.0
2011-11-14 10:45:00,51.82,51.82,51.74,51.82,600.0,36.4674,36.4674,36.4111,36.4674,600.0
2011-11-14 10:50:00,51.81,51.89,51.81,51.89,600.0,36.4603,36.5166,36.4603,36.5166,600.0
2011-11-14 10:55:00,51.89,51.9,51.89,51.9,200.0,36.5166,36.5237,36.5166,36.5237,200.0
2011-11-14 11:00:00,51.98,51.98,51.96,51.98,7100.0,36.58,36.58,36.5659,36.58,7100.0
2011-11-14 11:05:00,51.98,51.98,51.98,51.98,0.0,36.58,36.58,36.58,36.58,0.0
2011-11-14 11:10:00,51.96,51.97,51.94,51.94,300.0,36.5659,36.5729,36.5518,36.5518,300.0
2011-11-14 11:15:00,51.93,51.94,51.93,51.93,1100.0,36.5448,36.5518,36.5448,36.5448,1100.0
2011-11-14 11:20:00,51.94,52.0,51.94,52.0,1900.0,36.5518,36.5941,36.5518,36.5941,1900.0
2011-11-14 11:25:00,51.99,51.99,51.94,51.94,900.0,36.587,36.587,36.5518,36.5518,900.0
2011-11-14 11:30:00,51.96,51.96,51.96,51.96,200.0,36.5659,36.5659,36.5659,36.5659,200.0
2011-11-14 11:35:00,51.94,51.98,51.94,51.94,2400.0,36.5518,36.58,36.5518,36.5518,2400.0
2011-11-14 11:40:00,51.9,51.9,51.82,51.82,4000.0,36.5237,36.5237,36.4674,36.4674,4000.0
2011-11-14 11:45:00,51.84,51.84,51.83,51.84,3300.0,36.4815,36.4815,36.4744,36.4815,3300.0
2011-11-14 11:50:00,51.85,51.85,51.71,51.72,1300.0,36.4885,36.4885,36.39,36.397,1300.0
2011-11-14 11:55:00,51.72,51.76,51.72,51.76,2100.0,36.397,36.4252,36.397,36.4252,2100.0
2011-11-14 12:00:00,51.76,51.76,51.7,51.7,5000.0,36.4252,36.4252,36.3829,36.3829,5000.0
2011-11-14 12:05:00,51.69,51.76,51.68,51.76,12200.0,36.3759,36.4252,36.3689,36.4252,12200.0
2011-11-14 12:10:00,51.7,51.72,51.7,51.72,1000.0,36.3829,36.397,36.3829,36.397,1000.0
2011-11-14 12:15:00,51.67,51.73,51.67,51.73,3000.0,36.3618,36.404,36.3618,36.404,3000.0
2011-11-14 12:20:00,51.61,51.61,51.58,51.6,7100.0,36.3196,36.3196,36.2985,36.3126,7100.0
2011-11-14 12:25:00,51.59,51.61,51.59,51.61,3800.0,36.3055,36.3196,36.3055,36.3196,3800.0
2011-11-14 12:30:00,51.6,51.62,51.57,51.57,2100.0,36.3126,36.3266,36.2915,36.2915,2100.0
2011-11-14 12:35:00,51.56,51.61,51.55,51.61,1700.0,36.2844,36.3196,36.2774,36.3196,1700.0
2011-11-14 12:40:00,51.61,51.64,51.61,51.64,1500.0,36.3196,36.3407,36.3196,36.3407,1500.0
2011-11-14 12:45:00,51.62,51.62,51.61,51.62,800.0,36.3266,36.3266,36.3196,36.3266,800.0
2011-11-14 12:50:00,51.66,51.66,51.66,51.66,2300.0,36.3548,36.3548,36.3548,36.3548,2300.0
2011-11-14 12:55:00,51.63,51.66,51.63,51.65,6100.0,36.3337,36.3548,36.3337,36.3477,6100.0
2011-11-14 13:00:00,51.65,51.66,51.64,51.64,1400.0,36.3477,36.3548,36.3407,36.3407,1400.0
2011-11-14 13:05:00,51.63,51.63,51.63,51.63,100.0,36.3337,36.3337,36.3337,36.3337,100.0
2011-11-14 13:10:00,51.61,51.65,51.6,51.63,3000.0,36.3196,36.3477,36.3126,36.3337,3000.0
2011-11-14 13:15:00,51.65,51.65,51.64,51.64,1000.0,36.3477,36.3477,36.3407,36.3407,1000.0
2011-11-14 13:20:00,51.67,51.67,51.67,51.67,400.0,36.3618,36.3618,36.3618,36.3618,400.0
2011-11-14 13:25:00,51.69,51.72,51.69,51.72,2800.0,36.3759,36.397,36.3759,36.397,2800.0
2011-11-14 13:30:00,51.73,51.73,51.7,51.7,700.0,36.404,36.404,36.3829,36.3829,700.0
2011-11-14 13:35:00,51.69,51.78,51.69,51.78,17700.0,36.3759,36.4392,36.3759,36.4392,17700.0
2011-11-14 13:40:00,51.74,51.74,51.72,51.73,2400.0,36.4111,36.4111,36.397,36.404,2400.0
2011-11-14 13:45:00,51.73,51.73,51.7,51.7,4500.0,36.404,36.404,36.3829,36.3829,4500.0
2011-11-14 13:50:00,51.68,51.7,51.68,51.7,800.0,36.3689,36.3829,36.3689,36.3829,800.0
2011-11-14 13:55:00,51.69,51.69,51.63,51.64,3700.0,36.3759,36.3759,36.3337,36.3407,3700.0
2011-11-14 14:00:00,51.69,51.7,51.69,51.7,700.0,36.3759,36.3829,36.3759,36.3829,700.0
2011-11-14 14:05:00,51.7,51.71,51.7,51.7,2000.0,36.3829,36.39,36.3829,36.3829,2000.0
2011-11-14 14:10:00,51.69,51.72,51.69,51.72,5300.0,36.3759,36.397,36.3759,36.397,5300.0
2011-11-14 14:15:00,51.72,51.72,51.67,51.68,1800.0,36.397,36.397,36.3618,36.3689,1800.0
2011-11-14 14:20:00,51.69,51.69,51.68,51.68,700.0,36.3759,36.3759,36.3689,36.3689,700.0
2011-11-14 14:25:00,51.69,51.69,51.6,51.6,2000.0,36.3759,36.3759,36.3126,36.3126,2000.0
2011-11-14 14:30:00,51.62,51.64,51.61,51.64,1700.0,36.3266,36.3407,36.3196,36.3407,1700.0
2011-11-14 14:35:00,51.6,51.6,51.6,51.6,200.0,36.3126,36.3126,36.3126,36.3126,200.0
2011-11-14 14:40:00,51.59,51.59,51.57,51.57,400.0,36.3055,36.3055,36.2915,36.2915,400.0
2011-11-14 14:45:00,51.59,51.59,51.57,51.57,700.0,36.3055,36.3055,36.2915,36.2915,700.0
2011-11-14 14:50:00,51.56,51.57,51.55,51.55,1200.0,36.2844,36.2915,36.2774,36.2774,1200.0
2011-11-14 14:55:00,51.53,51.53,51.5,51.5,400.0,36.2633,36.2633,36.2422,36.2422,400.0
2011-11-14 15:00:00,51.55,51.58,51.55,51.57,1100.0,36.2774,36.2985,36.2774,36.2915,1100.0
2011-11-14 15:05:00,51.59,51.59,51.57,51.57,400.0,36.3055,36.3055,36.2915,36.2915,400.0
2011-11-14 15:10:00,51.59,51.59,51.58,51.58,500.0,36.3055,36.3055,36.2985,36.2985,500.0
2011-11-14 15:15:00,51.59,51.6,51.57,51.59,7400.0,36.3055,36.3126,36.2915,36.3055,7400.0
2011-11-14 15:20:00,51.57,51.62,51.57,51.62,2300.0,36.2915,36.3266,36.2915,36.3266,2300.0
2011-11-14 15:25:00,51.64,51.68,51.64,51.66,8800.0,36.3407,36.3689,36.3407,36.3548,8800.0
2011-11-14 15:30:00,51.66,51.73,51.66,51.72,8200.0,36.3548,36.404,36.3548,36.397,8200.0
2011-11-14 15:35:00,51.69,51.72,51.69,51.7,1300.0,36.3759,36.397,36.3759,36.3829,1300.0
2011-11-14 15:40:00,51.72,51.79,51.72,51.79,1100.0,36.397,36.4463,36.397,36.4463,1100.0
2011-11-14 15:45:00,51.79,51.79,51.76,51.76,500.0,36.4463,36.4463,36.4252,36.4252,500.0
2011-11-14 15:50:00,51.73,51.76,51.71,51.76,1600.0,36.404,36.4252,36.39,36.4252,1600.0
2011-11-14 15:55:00,51.75,51.75,51.67,51.73,11700.0,36.4181,36.4181,36.3618,36.404,11700.0
2011-11-15 09:30:00,51.55,51.63,51.55,51.55,17300.0,36.2774,36.3337,36.2774,36.2774,17300.0
2011-11-15 09:35:00,51.56,51.75,51.56,51.74,1500.0,36.2844,36.4181,36.2844,36.4111,1500.0
2011-11-15 09:40:00,51.74,51.74,51.66,51.66,1400.0,36.4111,36.4111,36.3548,36.3548,1400.0
2011-11-15 09:45:00,51.79,51.79,51.75,51.75,600.0,36.4463,36.4463,36.4181,36.4181,600.0
2011-11-15 09:50:00,51.76,51.79,51.76,51.77,2100.0,36.4252,36.4463,36.4252,36.4322,2100.0
2011-11-15 09:55:00,51.82,51.84,51.77,51.81,2700.0,36.4674,36.4815,36.4322,36.4603,2700.0
2011-11-15 10:00:00,51.77,51.77,51.69,51.69,9600.0,36.4322,36.4322,36.3759,36.3759,9600.0
2011-11-15 10:05:00,51.71,51.74,51.71,51.72,3900.0,36.39,36.4111,36.39,36.397,3900.0
2011-11-15 10:10:00,51.73,51.74,51.62,51.63,3200.0,36.404,36.4111,36.3266,36.3337,3200.0
2011-11-15 10:15:00,51.65,51.66,51.6,51.6,2000.0,36.3477,36.3548,36.3126,36.3126,2000.0
2011-11-15 10:20:00,51.58,51.61,51.58,51.61,2200.0,36.2985,36.3196,36.2985,36.3196,2200.0
2011-11-15 10:25:00,51.6,51.66,51.59,51.64,1900.0,36.3126,36.3548,36.3055,36.3407,1900.0
2011-11-15 10:30:00,51.67,51.77,51.67,51.75,2400.0,36.3618,36.4322,36.3618,36.4181,2400.0
2011-11-15 10:35:00,51.76,51.76,51.72,51.73,1700.0,36.4252,36.4252,36.397,36.404,1700.0
2011-11-15 10:40:00,51.68,51.74,51.66,51.74,9200.0,36.3689,36.4111,36.3548,36.4111,9200.0
2011-11-15 10:45:00,51.79,51.8,51.7,51.71,12100.0,36.4463,36.4533,36.3829,36.39,12100.0
2011-11-15 10:50:00,51.68,51.73,51.67,51.69,5100.0,36.3689,36.404,36.3618,36.3759,5100.0
2011-11-15 10:55:00,51.67,51.67,51.66,51.67,3000.0,36.3618,36.3618,36.3548,36.3618,3000.0
2011-11-15 11:00:00,51.6,51.65,51.6,51.64,7000.0,36.3126,36.3477,36.3126,36.3407,7000.0
2011-11-15 11:05:00,51.65,51.65,51.58,51.6,3100.0,36.3477,36.3477,36.2985,36.3126,3100.0
2011-11-15 11:10:00,51.6,51.66,51.59,51.66,2200.0,36.3126,36.3548,36.3055,36.3548,2200.0
2011-11-15 11:15:00,51.67,51.67,51.59,51.61,1200.0,36.3618,36.3618,36.3055,36.3196,1200.0
2011-11-15 11:20:00,51.51,51.51,51.48,51.48,3300.0,36.2492,36.2492,36.2281,36.2281,3300.0
2011-11-15 11:25:00,51.47,51.51,51.47,51.51,2600.0,36.2211,36.2492,36.2211,36.2492,2600.0
2011-11-15 11:30:00,51.51,51.51,51.42,51.42,2500.0,36.2492,36.2492,36.1859,36.1859,2500.0
2011-11-15 11:35:00,51.44,51.44,51.41,51.41,1400.0,36.2,36.2,36.1789,36.1789,1400.0
2011-11-15 11:40:00,51.42,51.46,51.42,51.46,3100.0,36.1859,36.214,36.1859,36.214,3100.0
2011-11-15 11:45:00,51.45,51.48,51.45,51.48,1200.0,36.207,36.2281,36.207,36.2281,1200.0
2011-11-15 11:50:00,51.48,51.5,51.45,51.5,2700.0,36.2281,36.2422,36.207,36.2422,2700.0
2011-11-15 11:55:00,51.5,51.57,51.45,51.56,6400.0,36.2422,36.2915,36.207,36.2844,6400.0
2011-11-15 12:00:00,51.58,51.62,51.56,51.61,3400.0,36.2985,36.3266,36.2844,36.3196,3400.0
2011-11-15 12:05:00,51.7,51.7,51.63,51.63,6200.0,36.3829,36.3829,36.3337,36.3337,6200.0
2011-11-15 12:10:00,51.63,51.64,51.62,51.64,1500.0,36.3337,36.3407,36.3266,36.3407,1500.0
2011-11-15 12:15:00,51.64,51.67,51.61,51.62,6400.0,36.3407,36.3618,36.3196,36.3266,6400.0
2011-11-15 12:20:00,51.63,51.65,51.62,51.65,4000.0,36.3337,36.3477,36.3266,36.3477,4000.0
2011-11-15 12:25:00,51.67,51.76,51.67,51.74,600.0,36.3618,36.4252,36.3618,36.4111,600.0
2011-11-15 12:30:00,51.74,51.88,51.73,51.87,8400.0,36.4111,36.5096,36.404,36.5026,8400.0
2011-11-15 12:35:00,51.89,51.9,51.87,51.87,3600.0,36.5166,36.5237,36.5026,36.5026,3600.0
2011-11-15 12:40:00,51.86,51.91,51.86,51.91,3500.0,36.4955,36.5307,36.4955,36.5307,3500.0
2011-11-15 12:45:00,51.86,51.86,51.82,51.82,700.0,36.4955,36.4955,36.4674,36.4674,700.0
2011-11-15 12:50:00,51.83,51.84,51.82,51.83,3600.0,36.4744,36.4815,36.4674,36.4744,3600.0
2011-11-15 12:55:00,51.83,51.92,51.83,51.92,2600.0,36.4744,36.5378,36.4744,36.5378,2600.0
2011-11-15 13:00:00,51.97,51.98,51.95,51.98,2600.0,36.5729,36.58,36.5589,36.58,2600.0
2011-11-15 13:05:00,51.98,52.0,51.93,51.96,7500.0,36.58,36.5941,36.5448,36.5659,7500.0
2011-11-15 13:10:00,51.95,51.98,51.9,51.9,2700.0,36.5589,36.58,36.5237,36.5237,2700.0
2011-11-15 13:15:00,51.92,51.95,51.9,51.9,2900.0,36.5378,36.5589,36.5237,36.5237,2900.0
2011-11-15 13:20:00,51.89,51.93,51.89,51.9,1900.0,36.5166,36.5448,36.5166,36.5237,1900.0
2011-11-15 13:25:00,51.94,51.94,51.94,51.94,1000.0,36.5518,36.5518,36.5518,36.5518,1000.0
2011-11-15 13:30:00,51.98,51.99,51.97,51.97,3000.0,36.58,36.587,36.5729,36.5729,3000.0
2011-11-15 13:35:00,51.99,52.07,51.98,52.07,13200.0,36.587,36.6433,36.58,36.6433,13200.0
2011-11-15 13:40:00,52.06,52.09,52.06,52.09,2700.0,36.6363,36.6574,36.6363,36.6574,2700.0
2011-11-15 13:45:00,52.09,52.09,52.05,52.06,14600.0,36.6574,36.6574,36.6292,36.6363,14600.0
2011-11-15 13:50:00,52.06,52.09,52.05,52.05,4000.0,36.6363,36.6574,36.6292,36.6292,4000.0
2011-11-15 13:55:00,52.03,52.07,52.03,52.06,4000.0,36.6152,36.6433,36.6152,36.6363,4000.0
2011-11-15 14:00:00,52.06,52.08,52.05,52.05,5800.0,36.6363,36.6504,36.6292,36.6292,5800.0
2011-11-15 14:05:00,52.05,52.07,52.05,52.07,5800.0,36.6292,36.6433,36.6292,36.6433,5800.0
2011-11-15 14:10:00,52.06,52.14,52.05,52.09,3600.0,36.6363,36.6926,36.6292,36.6574,3600.0
2011-11-15 14:15:00,52.11,52.11,52.03,52.04,15900.0,36.6715,36.6715,36.6152,36.6222,15900.0
2011-11-15 14:20:00,52.02,52.03,51.96,52.0,4800.0,36.6081,36.6152,36.5659,36.5941,4800.0
2011-11-15 14:25:00,51.99,52.01,51.94,51.97,5300.0,36.587,36.6011,36.5518,36.5729,5300.0
2011-11-15 14:30:00,51.97,51.99,51.97,51.99,9300.0,36.5729,36.587,36.5729,36.587,9300.0
2011-11-15 14:35:00,51.99,51.99,51.95,51.98,3800.0,36.587,36.587,36.5589,36.58,3800.0
2011-11-15 14:40:00,51.98,52.01,51.98,52.01,2800.0,36.58,36.6011,36.58,36.6011,2800.0
2011-11-15 14:45:00,51.96,52.02,51.94,51.98,8900.0,36.5659,36.6081,36.5518,36.58,8900.0
2011-11-15 14:50:00,52.0,52.05,52.0,52.05,2600.0,36.5941,36.6292,36.5941,36.6292,2600.0
2011-11-15 14:55:00,52.07,52.07,52.04,52.04,2200.0,36.6433,36.6433,36.6222,36.6222,2200.0
2011-11-15 15:00:00,52.06,52.15,52.06,52.11,11900.0,36.6363,36.6996,36.6363,36.6715,11900.0
2011-11-15 15:05:00,52.14,52.14,52.11,52.11,8500.0,36.6926,36.6926,36.6715,36.6715,8500.0
2011-11-15 15:10:00,52.1,52.13,52.1,52.11,4900.0,36.6644,36.6855,36.6644,36.6715,4900.0
2011-11-15 15:15:00,52.1,52.13,52.06,52.06,19500.0,36.6644,36.6855,36.6363,36.6363,19500.0
2011-11-15 15:20:00,52.05,52.11,52.05,52.11,7400.0,36.6292,36.6715,36.6292,36.6715,7400.0
2011-11-15 15:25:00,52.09,52.17,52.09,52.17,13400.0,36.6574,36.7137,36.6574,36.7137,13400.0
2011-11-15 15:30:00,52.16,52.16,52.1,52.1,10000.0,36.7067,36.7067,36.6644,36.6644,10000.0
2011-11-15 15:35:00,52.08,52.15,52.07,52.12,7500.0,36.6504,36.6996,36.6433,36.6785,7500.0
2011-11-15 15:40:00,52.08,52.11,52.04,52.06,24700.0,36.6504,36.6715,36.6222,36.6363,24700.0
2011-11-15 15:45:00,52.06,52.08,52.04,52.08,4800.0,36.6363,36.6504,36.6222,36.6504,4800.0
2011-11-15 15:50:00,52.06,52.06,51.99,51.99,8000.0,36.6363,36.6363,36.587,36.587,8000.0
2011-11-15 15:55:00,52.01,52.01,51.89,51.89,7400.0,36.6011,36.6011,36.5166,36.5166,7400.0
2011-11-16 09:30:00,51.32,51.48,51.31,51.31,16400.0,36.1155,36.2281,36.1085,36.1085,16400.0
2011-11-16 09:35:00,51.29,51.42,51.29,51.36,10500.0,36.0944,36.1859,36.0944,36.1437,10500.0
2011-11-16 09:40:00,51.43,51.43,51.4,51.4,2300.0,36.1929,36.1929,36.1718,36.1718,2300.0
2011-11-16 09:45:00,51.44,51.44,51.36,51.4,1500.0,36.2,36.2,36.1437,36.1718,1500.0
2011-11-16 09:50:00,51.5,51.51,51.47,51.47,4100.0,36.2422,36.2492,36.2211,36.2211,4100.0
2011-11-16 09:55:00,51.51,51.51,51.44,51.45,3100.0,36.2492,36.2492,36.2,36.207,3100.0
2011-11-16 10:00:00,51.45,51.5,51.38,51.4,6100.0,36.207,36.2422,36.1577,36.1718,6100.0
2011-11-16 10:05:00,51.38,51.39,51.35,51.35,1400.0,36.1577,36.1648,36.1366,36.1366,1400.0
2011-11-16 10:10:00,51.37,51.4,51.36,51.36,2400.0,36.1507,36.1718,36.1437,36.1437,2400.0
2011-11-16 10:15:00,51.43,51.48,51.43,51.48,1600.0,36.1929,36.2281,36.1929,36.2281,1600.0
2011-11-16 10:20:00,51.47,51.47,51.38,51.4,1700.0,36.2211,36.2211,36.1577,36.1718,1700.0
2011-11-16 10:25:00,51.47,51.47,51.38,51.38,3000.0,36.2211,36.2211,36.1577,36.1577,3000.0
2011-11-16 10:30:00,51.37,51.43,51.37,51.43,1500.0,36.1507,36.1929,36.1507,36.1929,1500.0
2011-11-16 10:35:00,51.41,51.44,51.41,51.41,2000.0,36.1789,36.2,36.1789,36.1789,2000.0
2011-11-16 10:40:00,51.42,51.52,51.42,51.52,700.0,36.1859,36.2563,36.1859,36.2563,700.0
2011-11-16 10:45:00,51.56,51.57,51.52,51.53,9900.0,36.2844,36.2915,36.2563,36.2633,9900.0
2011-11-16 10:50:00,51.53,51.65,51.53,51.63,1900.0,36.2633,36.3477,36.2633,36.3337,1900.0
2011-11-16 10:55:00,51.61,51.62,51.6,51.62,600.0,36.3196,36.3266,36.3126,36.3266,600.0
2011-11-16 11:00:00,51.63,51.72,51.63,51.72,1600.0,36.3337,36.397,36.3337,36.397,1600.0
2011-11-16 11:05:00,51.74,51.74,51.73,51.74,1300.0,36.4111,36.4111,36.404,36.4111,1300.0
2011-11-16 11:10:00,51.73,51.73,51.7,51.7,3200.0,36.404,36.404,36.3829,36.3829,3200.0
2011-11-16 11:15:00,51.72,51.74,51.7,51.74,4100.0,36.397,36.4111,36.3829,36.4111,4100.0
2011-11-16 11:20:00,51.72,51.74,51.71,51.74,2100.0,36.397,36.4111,36.39,36.4111,2100.0
2011-11-16 11:25:00,51.74,51.74,51.74,51.74,0.0,36.4111,36.4111,36.4111,36.4111,0.0
2011-11-16 11:30:00,51.71,51.73,51.69,51.69,3400.0,36.39,36.404,36.3759,36.3759,3400.0
2011-11-16 11:35:00,51.69,51.69,51.62,51.64,5800.0,36.3759,36.3759,36.3266,36.3407,5800.0
2011-11-16 11:40:00,51.65,51.66,51.63,51.63,2100.0,36.3477,36.3548,36.3337,36.3337,2100.0
2011-11-16 11:45:00,51.63,51.63,51.55,51.55,17600.0,36.3337,36.3337,36.2774,36.2774,17600.0
2011-11-16 11:50:00,51.61,51.61,51.56,51.58,8600.0,36.3196,36.3196,36.2844,36.2985,8600.0
2011-11-16 11:55:00,51.56,51.56,51.56,51.56,200.0,36.2844,36.2844,36.2844,36.2844,200.0
2011-11-16 12:00:00,51.56,51.58,51.55,51.57,20100.0,36.2844,36.2985,36.2774,36.2915,20100.0
2011-11-16 12:05:00,51.57,51.59,51.56,51.57,2200.0,36.2915,36.3055,36.2844,36.2915,2200.0
2011-11-16 12:10:00,51.53,51.53,51.53,51.53,100.0,36.2633,36.2633,36.2633,36.2633,100.0
2011-11-16 12:15:00,51.56,51.57,51.56,51.57,200.0,36.2844,36.2915,36.2844,36.2915,200.0
2011-11-16 12:20:00,51.58,51.58,51.55,51.57,4500.0,36.2985,36.2985,36.2774,36.2915,4500.0
2011-11-16 12:25:00,51.57,51.58,51.54,51.54,3800.0,36.2915,36.2985,36.2703,36.2703,3800.0
2011-11-16 12:30:00,51.54,51.57,51.53,51.57,3900.0,36.2703,36.2915,36.2633,36.2915,3900.0
2011-11-16 12:35:00,51.57,51.67,51.57,51.67,1700.0,36.2915,36.3618,36.2915,36.3618,1700.0
2011-11-16 12:40:00,51.69,51.69,51.66,51.66,7600.0,36.3759,36.3759,36.3548,36.3548,7600.0
2011-11-16 12:45:00,51.66,51.68,51.6,51.61,28900.0,36.3548,36.3689,36.3126,36.3196,28900.0
2011-11-16 12:50:00,51.57,51.59,51.57,51.59,2600.0,36.2915,36.3055,36.2915,36.3055,2600.0
2011-11-16 12:55:00,51.59,51.6,51.59,51.6,2900.0,36.3055,36.3126,36.3055,36.3126,2900.0
2011-11-16 13:00:00,51.64,51.66,51.62,51.64,3400.0,36.3407,36.3548,36.3266,36.3407,3400.0
2011-11-16 13:05:00,51.64,51.67,51.64,51.67,2100.0,36.3407,36.3618,36.3407,36.3618,2100.0
2011-11-16 13:10:00,51.61,51.65,51.6,51.65,5200.0,36.3196,36.3477,36.3126,36.3477,5200.0
2011-11-16 13:15:00,51.63,51.68,51.63,51.67,800.0,36.3337,36.3689,36.3337,36.3618,800.0
2011-11-16 13:20:00,51.68,51.73,51.68,51.73,2400.0,36.3689,36.404,36.3689,36.404,2400.0
2011-11-16 13:25:00,51.73,51.8,51.72,51.79,15800.0,36.404,36.4533,36.397,36.4463,15800.0
2011-11-16 13:30:00,51.81,51.81,51.78,51.78,1700.0,36.4603,36.4603,36.4392,36.4392,1700.0
2011-11-16 13:35:00,51.78,51.82,51.78,51.82,5100.0,36.4392,36.4674,36.4392,36.4674,5100.0
2011-11-16 13:40:00,51.84,51.89,51.84,51.88,5900.0,36.4815,36.5166,36.4815,36.5096,5900.0
2011-11-16 13:45:00,51.88,51.91,51.87,51.91,10700.0,36.5096,36.5307,36.5026,36.5307,10700.0
2011-11-16 13:50:00,51.9,51.9,51.89,51.89,1100.0,36.5237,36.5237,36.5166,36.5166,1100.0
2011-11-16 13:55:00,51.87,51.87,51.83,51.83,2900.0,36.5026,36.5026,36.4744,36.4744,2900.0
2011-11-16 14:00:00,51.85,51.87,51.85,51.87,1000.0,36.4885,36.5026,36.4885,36.5026,1000.0
2011-11-16 14:05:00,51.86,51.86,51.86,51.86,1700.0,36.4955,36.4955,36.4955,36.4955,1700.0
2011-11-16 14:10:00,51.83,51.83,51.76,51.77,6000.0,36.4744,36.4744,36.4252,36.4322,6000.0
2011-11-16 14:15:00,51.8,51.8,51.77,51.8,2600.0,36.4533,36.4533,36.4322,36.4533,2600.0
2011-11-16 14:20:00,51.79,51.85,51.79,51.85,800.0,36.4463,36.4885,36.4463,36.4885,800.0
2011-11-16 14:25:00,51.85,51.87,51.82,51.82,6000.0,36.4885,36.5026,36.4674,36.4674,6000.0
2011-11-16 14:30:00,51.83,51.84,51.8,51.8,6800.0,36.4744,36.4815,36.4533,36.4533,6800.0
2011-11-16 14:35:00,51.84,51.86,51.83,51.86,6200.0,36.4815,36.4955,36.4744,36.4955,6200.0
2011-11-16 14:40:00,51.85,51.85,51.79,51.79,2200.0,36.4885,36.4885,36.4463,36.4463,2200.0
2011-11-16 14:45:00,51.79,51.79,51.7,51.71,15900.0,36.4463,36.4463,36.3829,36.39,15900.0
2011-11-16 14:50:00,51.72,51.72,51.67,51.68,1800.0,36.397,36.397,36.3618,36.3689,1800.0
2011-11-16 14:55:00,51.68,51.68,51.64,51.65,1900.0,36.3689,36.3689,36.3407,36.3477,1900.0
2011-11-16 15:00:00,51.72,51.72,51.66,51.68,1000.0,36.397,36.397,36.3548,36.3689,1000.0
2011-11-16 15:05:00,51.69,51.72,51.69,51.71,1700.0,36.3759,36.397,36.3759,36.39,1700.0
2011-11-16 15:10:00,51.72,51.72,51.6,51.63,2300.0,36.397,36.397,36.3126,36.3337,2300.0
2011-11-16 15:15:00,51.54,51.54,51.44,51.5,3000.0,36.2703,36.2703,36.2,36.2422,3000.0
2011-11-16 15:20:00,51.45,51.49,51.38,51.42,1400.0,36.207,36.2352,36.1577,36.1859,1400.0
2011-11-16 15:25:00,51.42,51.44,51.32,51.32,4000.0,36.1859,36.2,36.1155,36.1155,4000.0
2011-11-16 15:30:00,51.31,51.31,51.11,51.14,3500.0,36.1085,36.1085,35.9677,35.9888,3500.0
2011-11-16 15:35:00,51.04,51.2,51.04,51.19,4300.0,35.9185,36.0311,35.9185,36.024,4300.0
2011-11-16 15:40:00,51.15,51.19,51.1,51.17,3300.0,35.9959,36.024,35.9607,36.01,3300.0
2011-11-16 15:45:00,51.17,51.23,51.17,51.23,2400.0,36.01,36.0522,36.01,36.0522,2400.0
2011-11-16 15:50:00,51.1,51.1,51.0,51.02,5800.0,35.9607,35.9607,35.8903,35.9044,5800.0
2011-11-16 15:55:00,51.02,51.08,50.97,51.02,18100.0,35.9044,35.9466,35.8692,35.9044,18100.0
2011-11-17 09:30:00,50.92,50.98,50.9,50.9,11300.0,35.834,35.8762,35.82,35.82,11300.0
2011-11-17 09:35:00,50.91,50.93,50.85,50.85,5700.0,35.827,35.8411,35.7848,35.7848,5700.0
2011-11-17 09:40:00,50.84,50.84,50.83,50.83,400.0,35.7777,35.7777,35.7707,35.7707,400.0
2011-11-17 09:45:00,50.75,50.75,50.64,50.69,2800.0,35.7144,35.7144,35.637,35.6722,2800.0
2011-11-17 09:50:00,50.67,50.77,50.67,50.77,3100.0,35.6581,35.7285,35.6581,35.7285,3100.0
2011-11-17 09:55:00,50.77,50.85,50.77,50.82,7800.0,35.7285,35.7848,35.7285,35.7637,7800.0
2011-11-17 10:00:00,50.8,50.88,50.71,50.85,9300.0,35.7496,35.8059,35.6862,35.7848,9300.0
2011-11-17 10:05:00,50.78,50.99,50.78,50.99,2500.0,35.7355,35.8833,35.7355,35.8833,2500.0
2011-11-17 10:10:00,50.94,50.97,50.89,50.89,2900.0,35.8481,35.8692,35.8129,35.8129,2900.0
2011-11-17 10:15:00,50.9,50.97,50.85,50.87,7700.0,35.82,35.8692,35.7848,35.7988,7700.0
2011-11-17 10:20:00,50.9,50.93,50.87,50.87,900.0,35.82,35.8411,35.7988,35.7988,900.0
2011-11-17 10:25:00,50.93,50.98,50.89,50.98,3400.0,35.8411,35.8762,35.8129,35.8762,3400.0
2011-11-17 10:30:00,50.9,51.06,50.85,51.02,13500.0,35.82,35.9325,35.7848,35.9044,13500.0
2011-11-17 10:35:00,51.03,51.11,51.03,51.11,4100.0,35.9114,35.9677,35.9114,35.9677,4100.0
2011-11-17 10:40:00,51.12,51.12,51.05,51.05,3100.0,35.9748,35.9748,35.9255,35.9255,3100.0
2011-11-17 10:45:00,51.02,51.04,50.99,50.99,1900.0,35.9044,35.9185,35.8833,35.8833,1900.0
2011-11-17 10:50:00,51.02,51.05,51.01,51.04,3000.0,35.9044,35.9255,35.8974,35.9185,3000.0
2011-11-17 10:55:00,51.03,51.08,51.0,51.02,4700.0,35.9114,35.9466,35.8903,35.9044,4700.0
2011-11-17 11:00:00,50.99,51.04,50.92,50.93,6800.0,35.8833,35.9185,35.834,35.8411,6800.0
2011-11-17 11:05:00,50.92,50.92,50.87,50.9,8800.0,35.834,35.834,35.7988,35.82,8800.0
2011-11-17 11:10:00,50.89,50.93,50.89,50.9,5000.0,35.8129,35.8411,35.8129,35.82,5000.0
2011-11-17 11:15:00,50.87,50.93,50.87,50.93,4300.0,35.7988,35.8411,35.7988,35.8411,4300.0
2011-11-17 11:20:00,50.92,50.92,50.82,50.84,10000.0,35.834,35.834,35.7637,35.7777,10000.0
2011-11-17 11:25:00,50.87,50.95,50.86,50.92,3200.0,35.7988,35.8551,35.7918,35.834,3200.0
2011-11-17 11:30:00,50.95,51.03,50.93,51.0,3800.0,35.8551,35.9114,35.8411,35.8903,3800.0
2011-11-17 11:35:00,50.99,51.02,50.97,51.01,6100.0,35.8833,35.9044,35.8692,35.8974,6100.0
2011-11-17 11:40:00,51.02,51.08,51.02,51.06,3100.0,35.9044,35.9466,35.9044,35.9325,3100.0
2011-11-17 11:45:00,51.05,51.07,50.97,50.99,3900.0,35.9255,35.9396,35.8692,35.8833,3900.0
2011-11-17 11:50:00,50.98,51.02,50.98,51.0,1800.0,35.8762,35.9044,35.8762,35.8903,1800.0
2011-11-17 11:55:00,50.94,50.98,50.9,50.97,7000.0,35.8481,35.8762,35.82,35.8692,7000.0
2011-11-17 12:00:00,50.98,50.98,50.93,50.93,2200.0,35.8762,35.8762,35.8411,35.8411,2200.0
2011-11-17 12:05:00,50.92,50.92,50.85,50.87,16600.0,35.834,35.834,35.7848,35.7988,16600.0
2011-11-17 12:10:00,50.85,50.86,50.78,50.79,1100.0,35.7848,35.7918,35.7355,35.7425,1100.0
2011-11-17 12:15:00,50.78,50.84,50.78,50.84,2800.0,35.7355,35.7777,35.7355,35.7777,2800.0
2011-11-17 12:20:00,50.86,50.86,50.8,50.82,1600.0,35.7918,35.7918,35.7496,35.7637,1600.0
2011-11-17 12:25:00,50.78,50.78,50.73,50.73,2200.0,35.7355,35.7355,35.7003,35.7003,2200.0
2011-11-17 12:30:00,50.67,50.67,50.46,50.5,5700.0,35.6581,35.6581,35.5103,35.5385,5700.0
2011-11-17 12:35:00,50.47,50.5,50.28,50.33,29900.0,35.5173,35.5385,35.3836,35.4188,29900.0
2011-11-17 12:40:00,50.33,50.34,50.14,50.34,107400.0,35.4188,35.4259,35.2851,35.4259,107400.0
2011-11-17 12:45:00,50.35,50.37,50.31,50.31,6600.0,35.4329,35.447,35.4047,35.4047,6600.0
2011-11-17 12:50:00,50.39,50.45,50.38,50.39,2200.0,35.461,35.5033,35.454,35.461,2200.0
2011-11-17 12:55:00,50.36,50.39,50.29,50.39,6000.0,35.4399,35.461,35.3907,35.461,6000.0
2011-11-17 13:00:00,50.39,50.39,50.23,50.26,5400.0,35.461,35.461,35.3485,35.3696,5400.0
2011-11-17 13:05:00,50.22,50.33,50.22,50.25,800.0,35.3414,35.4188,35.3414,35.3625,800.0
2011-11-17 13:10:00,50.24,50.33,50.2,50.33,8800.0,35.3555,35.4188,35.3273,35.4188,8800.0
2011-11-17 13:15:00,50.33,50.42,50.33,50.39,8900.0,35.4188,35.4822,35.4188,35.461,8900.0
2011-11-17 13:20:00,50.36,50.4,50.36,50.4,1200.0,35.4399,35.4681,35.4399,35.4681,1200.0
2011-11-17 13:25:00,50.4,50.4,50.3,50.33,25300.0,35.4681,35.4681,35.3977,35.4188,25300.0
2011-11-17 13:30:00,50.33,50.33,50.25,50.26,2500.0,35.4188,35.4188,35.3625,35.3696,2500.0
2011-11-17 13:35:00,50.3,50.34,50.3,50.31,500.0,35.3977,35.4259,35.3977,35.4047,500.0
2011-11-17 13:40:00,50.34,50.34,50.19,50.22,3300.0,35.4259,35.4259,35.3203,35.3414,3300.0
2011-11-17 13:45:00,50.24,50.25,50.22,50.23,3300.0,35.3555,35.3625,35.3414,35.3485,3300.0
2011-11-17 13:50:00,50.2,50.2,50.05,50.07,4800.0,35.3273,35.3273,35.2218,35.2359,4800.0
2011-11-17 13:55:00,50.12,50.29,50.12,50.24,3300.0,35.271,35.3907,35.271,35.3555,3300.0
2011-11-17 14:00:00,50.22,50.24,50.2,50.23,14900.0,35.3414,35.3555,35.3273,35.3485,14900.0
2011-11-17 14:05:00,50.18,50.27,50.18,50.24,8500.0,35.3133,35.3766,35.3133,35.3555,8500.0
2011-11-17 14:10:00,50.2,50.23,50.18,50.23,12000.0,35.3273,35.3485,35.3133,35.3485,12000.0
2011-11-17 14:15:00,50.18,50.19,50.15,50.17,2300.0,35.3133,35.3203,35.2922,35.3062,2300.0
2011-11-17 14:20:00,50.19,50.19,50.13,50.15,2700.0,35.3203,35.3203,35.2781,35.2922,2700.0
2011-11-17 14:25:00,50.08,50.12,50.04,50.12,4300.0,35.2429,35.271,35.2147,35.271,4300.0
2011-11-17 14:30:00,50.15,50.18,50.12,50.12,10600.0,35.2922,35.3133,35.271,35.271,10600.0
2011-11-17 14:35:00,50.14,50.15,50.05,50.05,3200.0,35.2851,35.2922,35.2218,35.2218,3200.0
2011-11-17 14:40:00,50.05,50.16,50.04,50.16,1300.0,35.2218,35.2992,35.2147,35.2992,1300.0
2011-11-17 14:45:00,50.16,50.26,50.16,50.26,1500.0,35.2992,35.3696,35.2992,35.3696,1500.0
2011-11-17 14:50:00,50.24,50.28,50.22,50.22,6200.0,35.3555,35.3836,35.3414,35.3414,6200.0
2011-11-17 14:55:00,50.22,50.23,50.19,50.2,5000.0,35.3414,35.3485,35.3203,35.3273,5000.0
2011-11-17 15:00:00,50.2,50.28,50.17,50.23,5400.0,35.3273,35.3836,35.3062,35.3485,5400.0
2011-11-17 15:05:00,50.25,50.25,50.16,50.16,6100.0,35.3625,35.3625,35.2992,35.2992,6100.0
2011-11-17 15:10:00,50.14,50.14,50.08,50.09,6200.0,35.2851,35.2851,35.2429,35.2499,6200.0
2011-11-17 15:15:00,50.11,50.14,50.08,50.09,4500.0,35.264,35.2851,35.2429,35.2499,4500.0
2011-11-17 15:20:00,50.1,50.25,50.05,50.21,4800.0,35.257,35.3625,35.2218,35.3344,4800.0
2011-11-17 15:25:00,50.21,50.25,50.15,50.15,3800.0,35.3344,35.3625,35.2922,35.2922,3800.0
2011-11-17 15:30:00,50.19,50.2,50.13,50.16,2900.0,35.3203,35.3273,35.2781,35.2992,2900.0
2011-11-17 15:35:00,50.15,50.16,50.07,50.07,1400.0,35.2922,35.2992,35.2359,35.2359,1400.0
2011-11-17 15:40:00,50.02,50.08,50.0,50.02,5100.0,35.2007,35.2429,35.1866,35.2007,5100.0
2011-11-17 15:45:00,50.03,50.25,50.03,50.17,7900.0,35.2077,35.3625,35.2077,35.3062,7900.0
2011-11-17 15:50:00,50.17,50.17,50.07,50.14,9500.0,35.3062,35.3062,35.2359,35.2851,9500.0
2011-11-17 15:55:00,50.14,50.34,50.09,50.34,12700.0,35.2851,35.4259,35.2499,35.4259,12700.0
2011-11-18 09:30:00,50.52,50.61,50.47,50.53,12300.0,35.5525,35.6159,35.5173,35.5596,12300.0
2011-11-18 09:35:00,50.5,50.51,50.41,50.41,6900.0,35.5385,35.5455,35.4751,35.4751,6900.0
2011-11-18 09:40:00,50.48,50.49,50.4,50.4,4400.0,35.5244,35.5314,35.4681,35.4681,4400.0
2011-11-18 09:45:00,50.38,50.38,50.31,50.35,13000.0,35.454,35.454,35.4047,35.4329,13000.0
2011-11-18 09:50:00,50.34,50.41,50.31,50.38,3600.0,35.4259,35.4751,35.4047,35.454,3600.0
2011-11-18 09:55:00,50.35,50.5,50.35,50.49,5500.0,35.4329,35.5385,35.4329,35.5314,5500.0
2011-11-18 10:00:00,50.51,50.51,50.4,50.47,6400.0,35.5455,35.5455,35.4681,35.5173,6400.0
2011-11-18 10:05:00,50.46,50.48,50.4,50.4,4900.0,35.5103,35.5244,35.4681,35.4681,4900.0
2011-11-18 10:10:00,50.38,50.49,50.33,50.49,700.0,35.454,35.5314,35.4188,35.5314,700.0
2011-11-18 10:15:00,50.46,50.46,50.33,50.37,8200.0,35.5103,35.5103,35.4188,35.447,8200.0
2011-11-18 10:20:00,50.34,50.39,50.33,50.34,7900.0,35.4259,35.461,35.4188,35.4259,7900.0
2011-11-18 10:25:00,50.33,50.36,50.28,50.35,5000.0,35.4188,35.4399,35.3836,35.4329,5000.0
2011-11-18 10:30:00,50.39,50.51,50.39,50.49,4700.0,35.461,35.5455,35.461,35.5314,4700.0
2011-11-18 10:35:00,50.45,50.52,50.45,50.52,1300.0,35.5033,35.5525,35.5033,35.5525,1300.0
2011-11-18 10:40:00,50.52,50.52,50.48,50.48,400.0,35.5525,35.5525,35.5244,35.5244,400.0
2011-11-18 10:45:00,50.5,50.58,50.5,50.58,1100.0,35.5385,35.5948,35.5385,35.5948,1100.0
2011-11-18 10:50:00,50.62,50.65,50.58,50.61,3400.0,35.6229,35.644,35.5948,35.6159,3400.0
2011-11-18 10:55:00,50.61,50.64,50.55,50.55,7000.0,35.6159,35.637,35.5736,35.5736,7000.0
2011-11-18 11:00:00,50.56,50.57,50.55,50.55,1400.0,35.5807,35.5877,35.5736,35.5736,1400.0
2011-11-18 11:05:00,50.56,50.57,50.51,50.51,300.0,35.5807,35.5877,35.5455,35.5455,300.0
2011-11-18 11:10:00,50.49,50.49,50.45,50.47,15400.0,35.5314,35.5314,35.5033,35.5173,15400.0
2011-11-18 11:15:00,50.5,50.5,50.42,50.42,4600.0,35.5385,35.5385,35.4822,35.4822,4600.0
2011-11-18 11:20:00,50.46,50.48,50.43,50.44,3500.0,35.5103,35.5244,35.4892,35.4962,3500.0
2011-11-18 11:25:00,50.45,50.46,50.45,50.46,1400.0,35.5033,35.5103,35.5033,35.5103,1400.0
2011-11-18 11:30:00,50.47,50.48,50.39,50.39,500.0,35.5173,35.5244,35.461,35.461,500.0
2011-11-18 11:35:00,50.39,50.41,50.38,50.4,1900.0,35.461,35.4751,35.454,35.4681,1900.0
2011-11-18 11:40:00,50.41,50.44,50.41,50.44,3500.0,35.4751,35.4962,35.4751,35.4962,3500.0
2011-11-18 11:45:00,50.43,50.43,50.33,50.33,500.0,35.4892,35.4892,35.4188,35.4188,500.0
2011-11-18 11:50:00,50.37,50.38,50.37,50.38,1700.0,35.447,35.454,35.447,35.454,1700.0
2011-11-18 11:55:00,50.37,50.4,50.34,50.36,1300.0,35.447,35.4681,35.4259,35.4399,1300.0
2011-11-18 12:00:00,50.29,50.3,50.26,50.3,1000.0,35.3907,35.3977,35.3696,35.3977,1000.0
2011-11-18 12:05:00,50.15,50.27,50.15,50.27,600.0,35.2922,35.3766,35.2922,35.3766,600.0
2011-11-18 12:10:00,50.27,50.27,50.25,50.25,6600.0,35.3766,35.3766,35.3625,35.3625,6600.0
2011-11-18 12:15:00,50.29,50.29,50.24,50.24,2400.0,35.3907,35.3907,35.3555,35.3555,2400.0
2011-11-18 12:20:00,50.23,50.25,50.18,50.2,17100.0,35.3485,35.3625,35.3133,35.3273,17100.0
2011-11-18 12:25:00,50.2,50.28,50.2,50.28,800.0,35.3273,35.3836,35.3273,35.3836,800.0
2011-11-18 12:30:00,50.34,50.34,50.3,50.31,2400.0,35.4259,35.4259,35.3977,35.4047,2400.0
2011-11-18 12:35:00,50.32,50.32,50.31,50.31,700.0,35.4118,35.4118,35.4047,35.4047,700.0
2011-11-18 12:40:00,50.32,50.34,50.28,50.34,3100.0,35.4118,35.4259,35.3836,35.4259,3100.0
2011-11-18 12:45:00,50.37,50.37,50.35,50.35,2100.0,35.447,35.447,35.4329,35.4329,2100.0
2011-11-18 12:50:00,50.3,50.33,50.3,50.33,900.0,35.3977,35.4188,35.3977,35.4188,900.0
2011-11-18 12:55:00,50.34,50.35,50.31,50.31,2800.0,35.4259,35.4329,35.4047,35.4047,2800.0
2011-11-18 13:00:00,50.29,50.3,50.28,50.28,1800.0,35.3907,35.3977,35.3836,35.3836,1800.0
2011-11-18 13:05:00,50.32,50.32,50.3,50.3,4500.0,35.4118,35.4118,35.3977,35.3977,4500.0
2011-11-18 13:10:00,50.34,50.34,50.34,50.34,800.0,35.4259,35.4259,35.4259,35.4259,800.0
2011-11-18 13:15:00,50.39,50.43,50.39,50.4,5800.0,35.461,35.4892,35.461,35.4681,5800.0
2011-11-18 13:20:00,50.42,50.42,50.42,50.42,1600.0,35.4822,35.4822,35.4822,35.4822,1600.0
2011-11-18 13:25:00,50.41,50.43,50.41,50.43,500.0,35.4751,35.4892,35.4751,35.4892,500.0
2011-11-18 13:30:00,50.41,50.52,50.41,50.52,1800.0,35.4751,35.5525,35.4751,35.5525,1800.0
2011-11-18 13:35:00,50.5,50.53,50.5,50.52,700.0,35.5385,35.5596,35.5385,35.5525,700.0
2011-11-18 13:40:00,50.51,50.52,50.49,50.51,1500.0,35.5455,35.5525,35.5314,35.5455,1500.0
2011-11-18 13:45:00,50.49,50.49,50.48,50.49,1100.0,35.5314,35.5314,35.5244,35.5314,1100.0
2011-11-18 13:50:00,50.51,50.55,50.48,50.53,10700.0,35.5455,35.5736,35.5244,35.5596,10700.0
2011-11-18 13:55:00,50.53,50.55,50.48,50.48,2600.0,35.5596,35.5736,35.5244,35.5244,2600.0
2011-11-18 14:00:00,50.48,50.48,50.41,50.41,1400.0,35.5244,35.5244,35.4751,35.4751,1400.0
2011-11-18 14:05:00,50.4,50.44,50.39,50.42,82700.0,35.4681,35.4962,35.461,35.4822,82700.0
2011-11-18 14:10:00,50.42,50.6,50.42,50.58,12300.0,35.4822,35.6088,35.4822,35.5948,12300.0
2011-11-18 14:15:00,50.59,50.61,50.49,50.49,5700.0,35.6018,35.6159,35.5314,35.5314,5700.0
2011-11-18 14:20:00,50.52,50.52,50.47,50.47,4700.0,35.5525,35.5525,35.5173,35.5173,4700.0
2011-11-18 14:25:00,50.47,50.47,50.42,50.45,3400.0,35.5173,35.5173,35.4822,35.5033,3400.0
2011-11-18 14:30:00,50.47,50.5,50.47,50.47,1800.0,35.5173,35.5385,35.5173,35.5173,1800.0
2011-11-18 14:35:00,50.51,50.54,50.47,50.47,1500.0,35.5455,35.5666,35.5173,35.5173,1500.0
2011-11-18 14:40:00,50.48,50.5,50.47,50.49,7300.0,35.5244,35.5385,35.5173,35.5314,7300.0
2011-11-18 14:45:00,50.5,50.52,50.47,50.47,9300.0,35.5385,35.5525,35.5173,35.5173,9300.0
2011-11-18 14:50:00,50.43,50.44,50.41,50.44,500.0,35.4892,35.4962,35.4751,35.4962,500.0
2011-11-18 14:55:00,50.44,50.44,50.37,50.38,12800.0,35.4962,35.4962,35.447,35.454,12800.0
2011-11-18 15:00:00,50.4,50.4,50.32,50.33,1000.0,35.4681,35.4681,35.4118,35.4188,1000.0
2011-11-18 15:05:00,50.37,50.41,50.35,50.41,5400.0,35.447,35.4751,35.4329,35.4751,5400.0
2011-11-18 15:10:00,50.42,50.45,50.42,50.45,1200.0,35.4822,35.5033,35.4822,35.5033,1200.0
2011-11-18 15:15:00,50.42,50.42,50.37,50.4,900.0,35.4822,35.4822,35.447,35.4681,900.0
2011-11-18 15:20:00,50.4,50.4,50.39,50.4,1800.0,35.4681,35.4681,35.461,35.4681,1800.0
2011-11-18 15:25:00,50.37,50.37,50.37,50.37,400.0,35.447,35.447,35.447,35.447,400.0
2011-11-18 15:30:00,50.38,50.4,50.34,50.4,3800.0,35.454,35.4681,35.4259,35.4681,3800.0
2011-11-18 15:35:00,50.42,50.46,50.39,50.39,4000.0,35.4822,35.5103,35.461,35.461,4000.0
2011-11-18 15:40:00,50.4,50.4,50.31,50.35,8400.0,35.4681,35.4681,35.4047,35.4329,8400.0
2011-11-18 15:45:00,50.36,50.44,50.36,50.38,7900.0,35.4399,35.4962,35.4399,35.454,7900.0
2011-11-18 15:50:00,50.42,50.42,50.38,50.41,5100.0,35.4822,35.4822,35.454,35.4751,5100.0
2011-11-18 15:55:00,50.38,50.38,50.34,50.34,2200.0,35.454,35.454,35.4259,35.4259,2200.0
2011-11-21 09:30:00,49.65,49.7,49.61,49.68,26700.0,34.9403,34.9755,34.9121,34.9614,26700.0
2011-11-21 09:35:00,49.63,49.65,49.5,49.5,11300.0,34.9262,34.9403,34.8347,34.8347,11300.0
2011-11-21 09:40:00,49.52,49.52,49.47,49.52,7100.0,34.8488,34.8488,34.8136,34.8488,7100.0
2011-11-21 09:45:00,49.52,49.54,49.5,49.5,7200.0,34.8488,34.8629,34.8347,34.8347,7200.0
2011-11-21 09:50:00,49.48,49.48,49.36,49.36,1400.0,34.8207,34.8207,34.7362,34.7362,1400.0
2011-11-21 09:55:00,49.4,49.46,49.39,49.43,6300.0,34.7644,34.8066,34.7573,34.7855,6300.0
2011-11-21 10:00:00,49.47,49.49,49.37,49.45,3300.0,34.8136,34.8277,34.7432,34.7995,3300.0
2011-11-21 10:05:00,49.42,49.42,49.29,49.32,49800.0,34.7784,34.7784,34.6869,34.7081,49800.0
2011-11-21 10:10:00,49.33,49.37,49.32,49.37,5800.0,34.7151,34.7432,34.7081,34.7432,5800.0
2011-11-21 10:15:00,49.43,49.45,49.37,49.38,2200.0,34.7855,34.7995,34.7432,34.7503,2200.0
2011-11-21 10:20:00,49.34,49.37,49.31,49.37,3200.0,34.7221,34.7432,34.701,34.7432,3200.0
2011-11-21 10:25:00,49.4,49.43,49.37,49.37,5700.0,34.7644,34.7855,34.7432,34.7432,5700.0
2011-11-21 10:30:00,49.34,49.35,49.31,49.31,4300.0,34.7221,34.7292,34.701,34.701,4300.0
2011-11-21 10:35:00,49.36,49.39,49.26,49.34,19600.0,34.7362,34.7573,34.6658,34.7221,19600.0
2011-11-21 10:40:00,49.31,49.35,49.25,49.25,3300.0,34.701,34.7292,34.6588,34.6588,3300.0
2011-11-21 10:45:00,49.25,49.29,49.22,49.23,3700.0,34.6588,34.6869,34.6377,34.6447,3700.0
2011-11-21 10:50:00,49.23,49.23,49.13,49.13,6600.0,34.6447,34.6447,34.5743,34.5743,6600.0
2011-11-21 10:55:00,49.16,49.19,49.12,49.12,5400.0,34.5955,34.6166,34.5673,34.5673,5400.0
2011-11-21 11:00:00,49.11,49.13,49.07,49.13,2500.0,34.5603,34.5743,34.5321,34.5743,2500.0
2011-11-21 11:05:00,49.1,49.13,49.07,49.12,4300.0,34.5532,34.5743,34.5321,34.5673,4300.0
2011-11-21 11:10:00,49.13,49.24,49.13,49.24,1800.0,34.5743,34.6518,34.5743,34.6518,1800.0
2011-11-21 11:15:00,49.21,49.24,49.18,49.21,73300.0,34.6306,34.6518,34.6095,34.6306,73300.0
2011-11-21 11:20:00,49.24,49.27,49.19,49.19,2300.0,34.6518,34.6729,34.6166,34.6166,2300.0
2011-11-21 11:25:00,49.19,49.21,49.17,49.21,1800.0,34.6166,34.6306,34.6025,34.6306,1800.0
2011-11-21 11:30:00,49.15,49.18,49.15,49.18,1800.0,34.5884,34.6095,34.5884,34.6095,1800.0
2011-11-21 11:35:00,49.13,49.14,49.07,49.07,5300.0,34.5743,34.5814,34.5321,34.5321,5300.0
2011-11-21 11:40:00,49.06,49.11,49.05,49.07,1100.0,34.5251,34.5603,34.518,34.5321,1100.0
2011-11-21 11:45:00,49.04,49.17,49.03,49.15,2600.0,34.511,34.6025,34.504,34.5884,2600.0
2011-11-21 11:50:00,49.14,49.18,49.14,49.18,500.0,34.5814,34.6095,34.5814,34.6095,500.0
2011-11-21 11:55:00,49.23,49.23,49.23,49.23,600.0,34.6447,34.6447,34.6447,34.6447,600.0
2011-11-21 12:00:00,49.24,49.24,49.2,49.2,800.0,34.6518,34.6518,34.6236,34.6236,800.0
2011-11-21 12:05:00,49.2,49.2,49.18,49.18,400.0,34.6236,34.6236,34.6095,34.6095,400.0
2011-11-21 12:10:00,49.18,49.24,49.17,49.23,2300.0,34.6095,34.6518,34.6025,34.6447,2300.0
2011-11-21 12:15:00,49.23,49.23,49.17,49.19,1700.0,34.6447,34.6447,34.6025,34.6166,1700.0
2011-11-21 12:20:00,49.15,49.19,49.15,49.16,1500.0,34.5884,34.6166,34.5884,34.5955,1500.0
2011-11-21 12:25:00,49.15,49.16,49.09,49.09,5200.0,34.5884,34.5955,34.5462,34.5462,5200.0
2011-11-21 12:30:00,49.09,49.14,49.09,49.13,4400.0,34.5462,34.5814,34.5462,34.5743,4400.0
2011-11-21 12:35:00,49.15,49.17,49.12,49.17,7000.0,34.5884,34.6025,34.5673,34.6025,7000.0
2011-11-21 12:40:00,49.17,49.18,49.15,49.18,5600.0,34.6025,34.6095,34.5884,34.6095,5600.0
2011-11-21 12:45:00,49.17,49.22,49.17,49.21,4900.0,34.6025,34.6377,34.6025,34.6306,4900.0
2011-11-21 12:50:00,49.18,49.2,49.15,49.19,12500.0,34.6095,34.6236,34.5884,34.6166,12500.0
2011-11-21 12:55:00,49.19,49.19,49.14,49.14,2100.0,34.6166,34.6166,34.5814,34.5814,2100.0
2011-11-21 13:00:00,49.14,49.19,49.14,49.19,1000.0,34.5814,34.6166,34.5814,34.6166,1000.0
2011-11-21 13:05:00,49.2,49.27,49.2,49.26,1000.0,34.6236,34.6729,34.6236,34.6658,1000.0
2011-11-21 13:10:00,49.26,49.27,49.26,49.27,1000.0,34.6658,34.6729,34.6658,34.6729,1000.0
2011-11-21 13:15:00,49.25,49.27,49.25,49.25,3200.0,34.6588,34.6729,34.6588,34.6588,3200.0
2011-11-21 13:20:00,49.28,49.28,49.24,49.28,1300.0,34.6799,34.6799,34.6518,34.6799,1300.0
2011-11-21 13:25:00,49.26,49.26,49.23,49.23,2300.0,34.6658,34.6658,34.6447,34.6447,2300.0
2011-11-21 13:30:00,49.21,49.21,49.19,49.19,800.0,34.6306,34.6306,34.6166,34.6166,800.0
2011-11-21 13:35:00,49.21,49.22,49.19,49.19,2200.0,34.6306,34.6377,34.6166,34.6166,2200.0
2011-11-21 13:40:00,49.19,49.2,49.19,49.19,400.0,34.6166,34.6236,34.6166,34.6166,400.0
2011-11-21 13:45:00,49.18,49.19,49.15,49.19,20500.0,34.6095,34.6166,34.5884,34.6166,20500.0
2011-11-21 13:50:00,49.19,49.2,49.18,49.19,18000.0,34.6166,34.6236,34.6095,34.6166,18000.0
2011-11-21 13:55:00,49.18,49.18,49.1,49.1,81700.0,34.6095,34.6095,34.5532,34.5532,81700.0
2011-11-21 14:00:00,49.07,49.12,49.07,49.11,3700.0,34.5321,34.5673,34.5321,34.5603,3700.0
2011-11-21 14:05:00,49.11,49.14,49.09,49.14,1600.0,34.5603,34.5814,34.5462,34.5814,1600.0
2011-11-21 14:10:00,49.14,49.29,49.14,49.29,76300.0,34.5814,34.6869,34.5814,34.6869,76300.0
2011-11-21 14:15:00,49.29,49.4,49.27,49.34,16800.0,34.6869,34.7644,34.6729,34.7221,16800.0
2011-11-21 14:20:00,49.33,49.36,49.3,49.3,7000.0,34.7151,34.7362,34.694,34.694,7000.0
2011-11-21 14:25:00,49.29,49.32,49.29,49.32,700.0,34.6869,34.7081,34.6869,34.7081,700.0
2011-11-21 14:30:00,49.38,49.4,49.34,49.34,14200.0,34.7503,34.7644,34.7221,34.7221,14200.0
2011-11-21 14:35:00,49.38,49.38,49.33,49.35,5000.0,34.7503,34.7503,34.7151,34.7292,5000.0
2011-11-21 14:40:00,49.36,49.44,49.36,49.44,7500.0,34.7362,34.7925,34.7362,34.7925,7500.0
2011-11-21 14:45:00,49.45,49.48,49.4,49.4,2900.0,34.7995,34.8207,34.7644,34.7644,2900.0
2011-11-21 14:50:00,49.36,49.39,49.36,49.37,600.0,34.7362,34.7573,34.7362,34.7432,600.0
2011-11-21 14:55:00,49.35,49.36,49.34,49.34,800.0,34.7292,34.7362,34.7221,34.7221,800.0
2011-11-21 15:00:00,49.33,49.33,49.27,49.27,1300.0,34.7151,34.7151,34.6729,34.6729,1300.0
2011-11-21 15:05:00,49.26,49.3,49.25,49.25,6700.0,34.6658,34.694,34.6588,34.6588,6700.0
2011-11-21 15:10:00,49.28,49.36,49.28,49.35,1600.0,34.6799,34.7362,34.6799,34.7292,1600.0
2011-11-21 15:15:00,49.35,49.42,49.29,49.42,26200.0,34.7292,34.7784,34.6869,34.7784,26200.0
2011-11-21 15:20:00,49.42,49.48,49.4,49.45,2900.0,34.7784,34.8207,34.7644,34.7995,2900.0
2011-11-21 15:25:00,49.46,49.57,49.46,49.53,1700.0,34.8066,34.884,34.8066,34.8558,1700.0
2011-11-21 15:30:00,49.56,49.59,49.49,49.49,2500.0,34.877,34.8981,34.8277,34.8277,2500.0
2011-11-21 15:35:00,49.53,49.56,49.53,49.56,500.0,34.8558,34.877,34.8558,34.877,500.0
2011-11-21 15:40:00,49.51,49.56,49.51,49.54,1600.0,34.8418,34.877,34.8418,34.8629,1600.0
2011-11-21 15:45:00,49.55,49.6,49.55,49.55,1100.0,34.8699,34.9051,34.8699,34.8699,1100.0
2011-11-21 15:50:00,49.58,49.58,49.43,49.43,4000.0,34.891,34.891,34.7855,34.7855,4000.0
2011-11-21 15:55:00,49.43,49.47,49.37,49.37,4800.0,34.7855,34.8136,34.7432,34.7432,4800.0
2011-11-22 09:30:00,49.28,49.29,49.17,49.27,26900.0,34.6799,34.6869,34.6025,34.6729,26900.0
2011-11-22 09:35:00,49.28,49.33,49.28,49.31,7100.0,34.6799,34.7151,34.6799,34.701,7100.0
2011-11-22 09:40:00,49.36,49.4,49.34,49.35,18500.0,34.7362,34.7644,34.7221,34.7292,18500.0
2011-11-22 09:45:00,49.35,49.44,49.35,49.44,2400.0,34.7292,34.7925,34.7292,34.7925,2400.0
2011-11-22 09:50:00,49.42,49.42,49.34,49.34,1400.0,34.7784,34.7784,34.7221,34.7221,1400.0
2011-11-22 09:55:00,49.37,49.37,49.32,49.32,3600.0,34.7432,34.7432,34.7081,34.7081,3600.0
2011-11-22 10:00:00,49.36,49.38,49.25,49.25,1400.0,34.7362,34.7503,34.6588,34.6588,1400.0
2011-11-22 10:05:00,49.24,49.24,49.22,49.22,200.0,34.6518,34.6518,34.6377,34.6377,200.0
2011-11-22 10:10:00,49.24,49.24,49.24,49.24,100.0,34.6518,34.6518,34.6518,34.6518,100.0
2011-11-22 10:15:00,49.18,49.18,49.18,49.18,100.0,34.6095,34.6095,34.6095,34.6095,100.0
2011-11-22 10:20:00,49.27,49.27,49.25,49.27,1400.0,34.6729,34.6729,34.6588,34.6729,1400.0
2011-11-22 10:25:00,49.35,49.4,49.35,49.37,1300.0,34.7292,34.7644,34.7292,34.7432,1300.0
2011-11-22 10:30:00,49.36,49.36,49.31,49.31,2100.0,34.7362,34.7362,34.701,34.701,2100.0
2011-11-22 10:35:00,49.26,49.28,49.22,49.27,14100.0,34.6658,34.6799,34.6377,34.6729,14100.0
2011-11-22 10:40:00,49.27,49.27,49.26,49.26,1600.0,34.6729,34.6729,34.6658,34.6658,1600.0
2011-11-22 10:45:00,49.24,49.24,49.07,49.09,7200.0,34.6518,34.6518,34.5321,34.5462,7200.0
2011-11-22 10:50:00,49.09,49.09,49.03,49.07,4300.0,34.5462,34.5462,34.504,34.5321,4300.0
2011-11-22 10:55:00,49.07,49.07,48.96,49.01,4200.0,34.5321,34.5321,34.4547,34.4899,4200.0
2011-11-22 11:00:00,49.01,49.03,48.98,49.02,3100.0,34.4899,34.504,34.4688,34.4969,3100.0
2011-11-22 11:05:00,48.99,49.05,48.95,49.03,8200.0,34.4758,34.518,34.4477,34.504,8200.0
2011-11-22 11:10:00,49.05,49.05,49.01,49.01,2500.0,34.518,34.518,34.4899,34.4899,2500.0
2011-11-22 11:15:00,48.99,49.03,48.96,49.03,8500.0,34.4758,34.504,34.4547,34.504,8500.0
2011-11-22 11:20:00,49.03,49.03,48.9,48.9,2800.0,34.504,34.504,34.4125,34.4125,2800.0
2011-11-22 11:25:00,48.96,48.96,48.94,48.95,1000.0,34.4547,34.4547,34.4406,34.4477,1000.0
2011-11-22 11:30:00,48.94,48.94,48.84,48.84,30800.0,34.4406,34.4406,34.3703,34.3703,30800.0
2011-11-22 11:35:00,48.85,48.92,48.85,48.89,3500.0,34.3773,34.4266,34.3773,34.4054,3500.0
2011-11-22 11:40:00,48.89,48.89,48.84,48.86,5100.0,34.4054,34.4054,34.3703,34.3843,5100.0
2011-11-22 11:45:00,48.87,48.9,48.86,48.9,1600.0,34.3914,34.4125,34.3843,34.4125,1600.0
2011-11-22 11:50:00,48.9,48.95,48.88,48.95,1100.0,34.4125,34.4477,34.3984,34.4477,1100.0
2011-11-22 11:55:00,48.95,48.97,48.95,48.97,200.0,34.4477,34.4617,34.4477,34.4617,200.0
2011-11-22 12:00:00,49.02,49.14,49.01,49.14,2200.0,34.4969,34.5814,34.4899,34.5814,2200.0
2011-11-22 12:05:00,49.17,49.31,49.15,49.3,1700.0,34.6025,34.701,34.5884,34.694,1700.0
2011-11-22 12:10:00,49.3,49.3,49.21,49.21,300.0,34.694,34.694,34.6306,34.6306,300.0
2011-11-22 12:15:00,49.22,49.28,49.21,49.21,7500.0,34.6377,34.6799,34.6306,34.6306,7500.0
2011-11-22 12:20:00,49.24,49.25,49.18,49.18,2400.0,34.6518,34.6588,34.6095,34.6095,2400.0
2011-11-22 12:25:00,49.2,49.2,49.1,49.1,3700.0,34.6236,34.6236,34.5532,34.5532,3700.0
2011-11-22 12:30:00,49.09,49.18,49.09,49.18,4400.0,34.5462,34.6095,34.5462,34.6095,4400.0
2011-11-22 12:35:00,49.2,49.2,49.13,49.13,3000.0,34.6236,34.6236,34.5743,34.5743,3000.0
2011-11-22 12:40:00,49.14,49.19,49.14,49.19,1000.0,34.5814,34.6166,34.5814,34.6166,1000.0
2011-11-22 12:45:00,49.19,49.19,49.15,49.17,6200.0,34.6166,34.6166,34.5884,34.6025,6200.0
2011-11-22 12:50:00,49.15,49.21,49.15,49.2,4200.0,34.5884,34.6306,34.5884,34.6236,4200.0
2011-11-22 12:55:00,49.22,49.28,49.2,49.28,4400.0,34.6377,34.6799,34.6236,34.6799,4400.0
2011-11-22 13:00:00,49.3,49.31,49.29,49.3,1500.0,34.694,34.701,34.6869,34.694,1500.0
2011-11-22 13:05:00,49.33,49.33,49.25,49.25,1700.0,34.7151,34.7151,34.6588,34.6588,1700.0
2011-11-22 13:10:00,49.23,49.25,49.2,49.24,9000.0,34.6447,34.6588,34.6236,34.6518,9000.0
2011-11-22 13:15:00,49.34,49.34,49.34,49.34,400.0,34.7221,34.7221,34.7221,34.7221,400.0
2011-11-22 13:20:00,49.4,49.42,49.35,49.36,1300.0,34.7644,34.7784,34.7292,34.7362,1300.0
2011-11-22 13:25:00,49.33,49.33,49.33,49.33,100.0,34.7151,34.7151,34.7151,34.7151,100.0
2011-11-22 13:30:00,49.33,49.33,49.31,49.31,1700.0,34.7151,34.7151,34.701,34.701,1700.0
2011-11-22 13:35:00,49.34,49.38,49.31,49.38,18300.0,34.7221,34.7503,34.701,34.7503,18300.0
2011-11-22 13:40:00,49.36,49.36,49.31,49.31,700.0,34.7362,34.7362,34.701,34.701,700.0
2011-11-22 13:45:00,49.3,49.3,49.29,49.3,2700.0,34.694,34.694,34.6869,34.694,2700.0
2011-11-22 13:50:00,49.3,49.33,49.28,49.28,3600.0,34.694,34.7151,34.6799,34.6799,3600.0
2011-11-22 13:55:00,49.22,49.22,49.18,49.19,1400.0,34.6377,34.6377,34.6095,34.6166,1400.0
2011-11-22 14:00:00,49.19,49.2,49.18,49.19,2500.0,34.6166,34.6236,34.6095,34.6166,2500.0
2011-11-22 14:05:00,49.15,49.17,49.14,49.14,5100.0,34.5884,34.6025,34.5814,34.5814,5100.0
2011-11-22 14:10:00,49.22,49.23,49.21,49.21,900.0,34.6377,34.6447,34.6306,34.6306,900.0
2011-11-22 14:15:00,49.2,49.23,49.2,49.22,4900.0,34.6236,34.6447,34.6236,34.6377,4900.0
2011-11-22 14:20:00,49.21,49.22,49.09,49.11,20300.0,34.6306,34.6377,34.5462,34.5603,20300.0
2011-11-22 14:25:00,49.1,49.16,49.1,49.14,5500.0,34.5532,34.5955,34.5532,34.5814,5500.0
2011-11-22 14:30:00,49.11,49.12,49.07,49.08,2600.0,34.5603,34.5673,34.5321,34.5392,2600.0
2011-11-22 14:35:00,49.05,49.08,49.05,49.06,2500.0,34.518,34.5392,34.518,34.5251,2500.0
2011-11-22 14:40:00,49.08,49.13,49.08,49.12,1700.0,34.5392,34.5743,34.5392,34.5673,1700.0
2011-11-22 14:45:00,49.12,49.16,49.1,49.1,4100.0,34.5673,34.5955,34.5532,34.5532,4100.0
2011-11-22 14:50:00,49.09,49.09,49.0,49.01,1300.0,34.5462,34.5462,34.4829,34.4899,1300.0
2011-11-22 14:55:00,49.01,49.03,48.97,49.03,5400.0,34.4899,34.504,34.4617,34.504,5400.0
2011-11-22 15:00:00,49.04,49.07,49.02,49.02,5600.0,34.511,34.5321,34.4969,34.4969,5600.0
2011-11-22 15:05:00,49.0,49.06,48.99,49.0,3200.0,34.4829,34.5251,34.4758,34.4829,3200.0
2011-11-22 15:10:00,49.0,49.01,48.99,49.01,1700.0,34.4829,34.4899,34.4758,34.4899,1700.0
2011-11-22 15:15:00,49.01,49.06,49.0,49.03,18800.0,34.4899,34.5251,34.4829,34.504,18800.0
2011-11-22 15:20:00,49.02,49.09,49.0,49.08,15000.0,34.4969,34.5462,34.4829,34.5392,15000.0
2011-11-22 15:25:00,49.11,49.13,49.07,49.07,2900.0,34.5603,34.5743,34.5321,34.5321,2900.0
2011-11-22 15:30:00,49.08,49.13,49.05,49.05,5000.0,34.5392,34.5743,34.518,34.518,5000.0
2011-11-22 15:35:00,49.08,49.11,49.01,49.02,6900.0,34.5392,34.5603,34.4899,34.4969,6900.0
2011-11-22 15:40:00,49.0,49.04,48.98,48.99,8200.0,34.4829,34.511,34.4688,34.4758,8200.0
2011-11-22 15:45:00,49.0,49.08,49.0,49.07,12000.0,34.4829,34.5392,34.4829,34.5321,12000.0
2011-11-22 15:50:00,49.04,49.09,49.02,49.09,4900.0,34.511,34.5462,34.4969,34.5462,4900.0
2011-11-22 15:55:00,49.09,49.09,49.01,49.02,10500.0,34.5462,34.5462,34.4899,34.4969,10500.0
2011-11-23 09:30:00,48.55,48.55,48.44,48.51,18200.0,34.1662,34.1662,34.0888,34.138,18200.0
2011-11-23 09:35:00,48.5,48.5,48.48,48.48,300.0,34.131,34.131,34.1169,34.1169,300.0
2011-11-23 09:40:00,48.46,48.46,48.36,48.37,4700.0,34.1028,34.1028,34.0325,34.0395,4700.0
2011-11-23 09:45:00,48.4,48.43,48.36,48.43,10800.0,34.0606,34.0817,34.0325,34.0817,10800.0
2011-11-23 09:50:00,48.38,48.45,48.38,48.43,2200.0,34.0465,34.0958,34.0465,34.0817,2200.0
2011-11-23 09:55:00,48.38,48.39,48.32,48.32,3500.0,34.0465,34.0536,34.0043,34.0043,3500.0
2011-11-23 10:00:00,48.28,48.29,48.25,48.27,3000.0,33.9762,33.9832,33.9551,33.9691,3000.0
2011-11-23 10:05:00,48.27,48.3,48.27,48.3,12000.0,33.9691,33.9902,33.9691,33.9902,12000.0
2011-11-23 10:10:00,48.31,48.32,48.23,48.23,22200.0,33.9973,34.0043,33.941,33.941,22200.0
2011-11-23 10:15:00,48.23,48.23,48.16,48.19,72600.0,33.941,33.941,33.8917,33.9128,72600.0
2011-11-23 10:20:00,48.21,48.23,48.2,48.21,4700.0,33.9269,33.941,33.9199,33.9269,4700.0
2011-11-23 10:25:00,48.23,48.23,48.16,48.17,1800.0,33.941,33.941,33.8917,33.8988,1800.0
2011-11-23 10:30:00,48.13,48.16,48.13,48.15,2000.0,33.8706,33.8917,33.8706,33.8847,2000.0
2011-11-23 10:35:00,48.21,48.25,48.21,48.25,1000.0,33.9269,33.9551,33.9269,33.9551,1000.0
2011-11-23 10:40:00,48.21,48.21,48.21,48.21,100.0,33.9269,33.9269,33.9269,33.9269,100.0
2011-11-23 10:45:00,48.2,48.21,48.2,48.2,1300.0,33.9199,33.9269,33.9199,33.9199,1300.0
2011-11-23 10:50:00,48.19,48.28,48.19,48.27,1500.0,33.9128,33.9762,33.9128,33.9691,1500.0
2011-11-23 10:55:00,48.27,48.28,48.24,48.25,2000.0,33.9691,33.9762,33.948,33.9551,2000.0
2011-11-23 11:00:00,48.24,48.27,48.21,48.21,3200.0,33.948,33.9691,33.9269,33.9269,3200.0
2011-11-23 11:05:00,48.2,48.21,48.14,48.14,2200.0,33.9199,33.9269,33.8777,33.8777,2200.0
2011-11-23 11:10:00,48.13,48.14,48.1,48.11,2200.0,33.8706,33.8777,33.8495,33.8565,2200.0
2011-11-23 11:15:00,48.11,48.11,48.06,48.08,3700.0,33.8565,33.8565,33.8214,33.8354,3700.0
2011-11-23 11:20:00,48.1,48.13,48.1,48.11,2100.0,33.8495,33.8706,33.8495,33.8565,2100.0
2011-11-23 11:25:00,48.13,48.14,48.12,48.13,6600.0,33.8706,33.8777,33.8636,33.8706,6600.0
2011-11-23 11:30:00,48.0,48.04,48.0,48.04,5900.0,33.7791,33.8073,33.7791,33.8073,5900.0
2011-11-23 11:35:00,48.0,48.14,47.99,48.14,7400.0,33.7791,33.8777,33.7721,33.8777,7400.0
2011-11-23 11:40:00,48.1,48.11,48.1,48.11,1400.0,33.8495,33.8565,33.8495,33.8565,1400.0
2011-11-23 11:45:00,48.1,48.12,48.07,48.1,800.0,33.8495,33.8636,33.8284,33.8495,800.0
2011-11-23 11:50:00,48.16,48.17,48.14,48.14,2500.0,33.8917,33.8988,33.8777,33.8777,2500.0
2011-11-23 11:55:00,48.15,48.15,48.1,48.12,2300.0,33.8847,33.8847,33.8495,33.8636,2300.0
2011-11-23 12:00:00,48.15,48.21,48.15,48.21,4100.0,33.8847,33.9269,33.8847,33.9269,4100.0
2011-11-23 12:05:00,48.21,48.23,48.2,48.23,2000.0,33.9269,33.941,33.9199,33.941,2000.0
2011-11-23 12:10:00,48.22,48.22,48.19,48.21,9600.0,33.9339,33.9339,33.9128,33.9269,9600.0
2011-11-23 12:15:00,48.17,48.17,48.15,48.15,400.0,33.8988,33.8988,33.8847,33.8847,400.0
2011-11-23 12:20:00,48.18,48.19,48.15,48.18,1600.0,33.9058,33.9128,33.8847,33.9058,1600.0
2011-11-23 12:25:00,48.18,48.18,48.17,48.17,700.0,33.9058,33.9058,33.8988,33.8988,700.0
2011-11-23 12:30:00,48.13,48.13,48.08,48.08,1400.0,33.8706,33.8706,33.8354,33.8354,1400.0
2011-11-23 12:35:00,48.13,48.14,48.13,48.14,300.0,33.8706,33.8777,33.8706,33.8777,300.0
2011-11-23 12:40:00,48.11,48.13,48.11,48.13,500.0,33.8565,33.8706,33.8565,33.8706,500.0
2011-11-23 12:45:00,48.12,48.19,48.12,48.18,2400.0,33.8636,33.9128,33.8636,33.9058,2400.0
2011-11-23 12:50:00,48.18,48.32,48.17,48.32,7700.0,33.9058,34.0043,33.8988,34.0043,7700.0
2011-11-23 12:55:00,48.31,48.31,48.29,48.29,700.0,33.9973,33.9973,33.9832,33.9832,700.0
2011-11-23 13:00:00,48.26,48.26,48.23,48.26,7300.0,33.9621,33.9621,33.941,33.9621,7300.0
2011-11-23 13:05:00,48.26,48.3,48.25,48.3,9500.0,33.9621,33.9902,33.9551,33.9902,9500.0
2011-11-23 13:10:00,48.29,48.29,48.21,48.21,5300.0,33.9832,33.9832,33.9269,33.9269,5300.0
2011-11-23 13:15:00,48.21,48.23,48.2,48.23,9800.0,33.9269,33.941,33.9199,33.941,9800.0
2011-11-23 13:20:00,48.25,48.25,48.2,48.21,4300.0,33.9551,33.9551,33.9199,33.9269,4300.0
2011-11-23 13:25:00,48.22,48.27,48.22,48.27,2200.0,33.9339,33.9691,33.9339,33.9691,2200.0
2011-11-23 13:30:00,48.3,48.3,48.27,48.27,1100.0,33.9902,33.9902,33.9691,33.9691,1100.0
2011-11-23 13:35:00,48.26,48.26,48.21,48.21,2900.0,33.9621,33.9621,33.9269,33.9269,2900.0
2011-11-23 13:40:00,48.19,48.19,48.15,48.15,41600.0,33.9128,33.9128,33.8847,33.8847,41600.0
2011-11-23 13:45:00,48.18,48.2,48.18,48.2,3000.0,33.9058,33.9199,33.9058,33.9199,3000.0
2011-11-23 13:50:00,48.2,48.22,48.2,48.21,2800.0,33.9199,33.9339,33.9199,33.9269,2800.0
2011-11-23 13:55:00,48.2,48.2,48.09,48.12,1600.0,33.9199,33.9199,33.8425,33.8636,1600.0
2011-11-23 14:00:00,48.11,48.16,48.09,48.14,5800.0,33.8565,33.8917,33.8425,33.8777,5800.0
2011-11-23 14:05:00,48.13,48.13,48.11,48.12,3500.0,33.8706,33.8706,33.8565,33.8636,3500.0
2011-11-23 14:10:00,48.12,48.12,48.03,48.03,14900.0,33.8636,33.8636,33.8002,33.8002,14900.0
2011-11-23 14:15:00,48.0,48.07,48.0,48.06,7200.0,33.7791,33.8284,33.7791,33.8214,7200.0
2011-11-23 14:20:00,48.06,48.06,48.04,48.04,2900.0,33.8214,33.8214,33.8073,33.8073,2900.0
2011-11-23 14:25:00,48.04,48.05,47.97,48.02,2100.0,33.8073,33.8143,33.758,33.7932,2100.0
2011-11-23 14:30:00,48.04,48.08,48.03,48.07,1700.0,33.8073,33.8354,33.8002,33.8284,1700.0
2011-11-23 14:35:00,48.11,48.12,48.08,48.11,2000.0,33.8565,33.8636,33.8354,33.8565,2000.0
2011-11-23 14:40:00,48.09,48.1,48.06,48.06,2500.0,33.8425,33.8495,33.8214,33.8214,2500.0
2011-11-23 14:45:00,48.05,48.09,48.05,48.08,3600.0,33.8143,33.8425,33.8143,33.8354,3600.0
2011-11-23 14:50:00,48.1,48.1,48.05,48.09,3500.0,33.8495,33.8495,33.8143,33.8425,3500.0
2011-11-23 14:55:00,48.07,48.08,48.05,48.06,1500.0,33.8284,33.8354,33.8143,33.8214,1500.0
2011-11-23 15:00:00,48.04,48.18,48.0,48.12,6400.0,33.8073,33.9058,33.7791,33.8636,6400.0
2011-11-23 15:05:00,48.07,48.12,48.07,48.11,700.0,33.8284,33.8636,33.8284,33.8565,700.0
2011-11-23 15:10:00,48.16,48.22,48.13,48.2,12200.0,33.8917,33.9339,33.8706,33.9199,12200.0
2011-11-23 15:15:00,48.23,48.24,48.17,48.18,6800.0,33.941,33.948,33.8988,33.9058,6800.0
2011-11-23 15:20:00,48.16,48.18,48.09,48.1,8400.0,33.8917,33.9058,33.8425,33.8495,8400.0
2011-11-23 15:25:00,48.09,48.11,48.07,48.09,1600.0,33.8425,33.8565,33.8284,33.8425,1600.0
2011-11-23 15:30:00,48.12,48.16,48.12,48.15,6700.0,33.8636,33.8917,33.8636,33.8847,6700.0
2011-11-23 15:35:00,48.18,48.2,48.17,48.18,2500.0,33.9058,33.9199,33.8988,33.9058,2500.0
2011-11-23 15:40:00,48.18,48.29,48.18,48.29,4600.0,33.9058,33.9832,33.9058,33.9832,4600.0
2011-11-23 15:45:00,48.25,48.25,48.2,48.2,8900.0,33.9551,33.9551,33.9199,33.9199,8900.0
2011-11-23 15:50:00,48.18,48.24,48.17,48.21,4900.0,33.9058,33.948,33.8988,33.9269,4900.0
2011-11-23 15:55:00,48.18,48.18,47.92,47.94,9500.0,33.9058,33.9058,33.7228,33.7369,9500.0
2011-11-25 09:30:00,47.82,48.01,47.82,48.01,15200.0,33.6525,33.7862,33.6525,33.7862,15200.0
2011-11-25 09:35:00,48.02,48.13,48.02,48.13,2200.0,33.7932,33.8706,33.7932,33.8706,2200.0
2011-11-25 09:40:00,48.23,48.26,48.22,48.22,2700.0,33.941,33.9621,33.9339,33.9339,2700.0
2011-11-25 09:45:00,48.25,48.25,48.14,48.14,2000.0,33.9551,33.9551,33.8777,33.8777,2000.0
2011-11-25 09:50:00,48.14,48.25,48.14,48.21,4600.0,33.8777,33.9551,33.8777,33.9269,4600.0
2011-11-25 09:55:00,48.21,48.22,48.17,48.19,4500.0,33.9269,33.9339,33.8988,33.9128,4500.0
2011-11-25 10:00:00,48.21,48.25,48.21,48.25,4800.0,33.9269,33.9551,33.9269,33.9551,4800.0
2011-11-25 10:05:00,48.34,48.34,48.31,48.31,2100.0,34.0184,34.0184,33.9973,33.9973,2100.0
2011-11-25 10:10:00,48.37,48.38,48.37,48.38,900.0,34.0395,34.0465,34.0395,34.0465,900.0
2011-11-25 10:15:00,48.33,48.42,48.33,48.42,1300.0,34.0114,34.0747,34.0114,34.0747,1300.0
2011-11-25 10:20:00,48.42,48.43,48.4,48.41,4400.0,34.0747,34.0817,34.0606,34.0677,4400.0
2011-11-25 10:25:00,48.39,48.4,48.31,48.32,2700.0,34.0536,34.0606,33.9973,34.0043,2700.0
2011-11-25 10:30:00,48.28,48.34,48.28,48.34,2600.0,33.9762,34.0184,33.9762,34.0184,2600.0
2011-11-25 10:35:00,48.31,48.38,48.3,48.36,5600.0,33.9973,34.0465,33.9902,34.0325,5600.0
2011-11-25 10:40:00,48.38,48.38,48.36,48.37,500.0,34.0465,34.0465,34.0325,34.0395,500.0
2011-11-25 10:45:00,48.4,48.4,48.35,48.35,300.0,34.0606,34.0606,34.0254,34.0254,300.0
2011-11-25 10:50:00,48.37,48.4,48.37,48.38,600.0,34.0395,34.0606,34.0395,34.0465,600.0
2011-11-25 10:55:00,48.34,48.34,48.29,48.29,1000.0,34.0184,34.0184,33.9832,33.9832,1000.0
2011-11-25 11:00:00,48.31,48.31,48.28,48.3,3000.0,33.9973,33.9973,33.9762,33.9902,3000.0
2011-11-25 11:05:00,48.31,48.32,48.31,48.32,2800.0,33.9973,34.0043,33.9973,34.0043,2800.0
2011-11-25 11:10:00,48.33,48.37,48.32,48.37,2100.0,34.0114,34.0395,34.0043,34.0395,2100.0
2011-11-25 11:15:00,48.33,48.38,48.33,48.38,4900.0,34.0114,34.0465,34.0114,34.0465,4900.0
2011-11-25 11:20:00,48.36,48.39,48.36,48.39,11800.0,34.0325,34.0536,34.0325,34.0536,11800.0
2011-11-25 11:25:00,48.36,48.37,48.36,48.36,4500.0,34.0325,34.0395,34.0325,34.0325,4500.0
2011-11-25 11:30:00,48.33,48.35,48.32,48.35,1700.0,34.0114,34.0254,34.0043,34.0254,1700.0
2011-11-25 11:35:00,48.3,48.3,48.25,48.27,7200.0,33.9902,33.9902,33.9551,33.9691,7200.0
2011-11-25 11:40:00,48.23,48.23,48.18,48.19,1900.0,33.941,33.941,33.9058,33.9128,1900.0
2011-11-25 11:45:00,48.17,48.17,48.12,48.13,1000.0,33.8988,33.8988,33.8636,33.8706,1000.0
2011-11-25 11:50:00,48.14,48.14,48.08,48.08,700.0,33.8777,33.8777,33.8354,33.8354,700.0
2011-11-25 11:55:00,48.04,48.08,48.04,48.07,4500.0,33.8073,33.8354,33.8073,33.8284,4500.0
2011-11-25 12:00:00,48.06,48.08,48.06,48.07,1600.0,33.8214,33.8354,33.8214,33.8284,1600.0
2011-11-25 12:05:00,48.03,48.03,48.0,48.0,500.0,33.8002,33.8002,33.7791,33.7791,500.0
2011-11-25 12:10:00,48.0,48.01,48.0,48.01,2300.0,33.7791,33.7862,33.7791,33.7862,2300.0
2011-11-25 12:15:00,47.98,47.99,47.96,47.98,2300.0,33.7651,33.7721,33.751,33.7651,2300.0
2011-11-25 12:20:00,47.97,47.97,47.95,47.95,500.0,33.758,33.758,33.7439,33.7439,500.0
2011-11-25 12:25:00,47.97,48.02,47.97,48.02,4800.0,33.758,33.7932,33.758,33.7932,4800.0
2011-11-25 12:30:00,48.01,48.06,47.98,48.06,10500.0,33.7862,33.8214,33.7651,33.8214,10500.0
2011-11-25 12:35:00,48.03,48.05,47.99,47.99,9000.0,33.8002,33.8143,33.7721,33.7721,9000.0
2011-11-25 12:40:00,47.97,47.98,47.93,47.94,19500.0,33.758,33.7651,33.7299,33.7369,19500.0
2011-11-25 12:45:00,47.94,47.98,47.93,47.98,4300.0,33.7369,33.7651,33.7299,33.7651,4300.0
2011-11-25 12:50:00,47.98,48.06,47.98,48.0,2300.0,33.7651,33.8214,33.7651,33.7791,2300.0
2011-11-25 12:55:00,48.0,48.0,47.89,47.9,8200.0,33.7791,33.7791,33.7017,33.7088,8200.0
2011-11-28 09:30:00,49.24,49.25,49.19,49.2,16800.0,34.6518,34.6588,34.6166,34.6236,16800.0
2011-11-28 09:35:00,49.18,49.26,49.1,49.26,4300.0,34.6095,34.6658,34.5532,34.6658,4300.0
2011-11-28 09:40:00,49.26,49.3,49.26,49.3,4400.0,34.6658,34.694,34.6658,34.694,4400.0
2011-11-28 09:45:00,49.28,49.29,49.25,49.26,1200.0,34.6799,34.6869,34.6588,34.6658,1200.0
2011-11-28 09:50:00,49.28,49.35,49.28,49.3,8200.0,34.6799,34.7292,34.6799,34.694,8200.0
2011-11-28 09:55:00,49.31,49.34,49.3,49.33,6900.0,34.701,34.7221,34.694,34.7151,6900.0
2011-11-28 10:00:00,49.32,49.34,49.26,49.27,2900.0,34.7081,34.7221,34.6658,34.6729,2900.0
2011-11-28 10:05:00,49.27,49.33,49.27,49.33,2300.0,34.6729,34.7151,34.6729,34.7151,2300.0
2011-11-28 10:10:00,49.31,49.35,49.31,49.33,2600.0,34.701,34.7292,34.701,34.7151,2600.0
2011-11-28 10:15:00,49.32,49.36,49.32,49.36,7700.0,34.7081,34.7362,34.7081,34.7362,7700.0
2011-11-28 10:20:00,49.36,49.37,49.3,49.3,11700.0,34.7362,34.7432,34.694,34.694,11700.0
2011-11-28 10:25:00,49.36,49.36,49.33,49.34,1700.0,34.7362,34.7362,34.7151,34.7221,1700.0
2011-11-28 10:30:00,49.34,49.38,49.34,49.38,2700.0,34.7221,34.7503,34.7221,34.7503,2700.0
2011-11-28 10:35:00,49.36,49.42,49.32,49.32,5200.0,34.7362,34.7784,34.7081,34.7081,5200.0
2011-11-28 10:40:00,49.31,49.34,49.31,49.34,4100.0,34.701,34.7221,34.701,34.7221,4100.0
2011-11-28 10:45:00,49.31,49.33,49.3,49.3,1000.0,34.701,34.7151,34.694,34.694,1000.0
2011-11-28 10:50:00,49.23,49.27,49.23,49.27,1300.0,34.6447,34.6729,34.6447,34.6729,1300.0
2011-11-28 10:55:00,49.27,49.28,49.24,49.24,400.0,34.6729,34.6799,34.6518,34.6518,400.0
2011-11-28 11:00:00,49.27,49.29,49.23,49.23,1800.0,34.6729,34.6869,34.6447,34.6447,1800.0
2011-11-28 11:05:00,49.24,49.25,49.24,49.25,400.0,34.6518,34.6588,34.6518,34.6588,400.0
2011-11-28 11:10:00,49.25,49.28,49.25,49.26,600.0,34.6588,34.6799,34.6588,34.6658,600.0
2011-11-28 11:15:00,49.24,49.28,49.24,49.28,1300.0,34.6518,34.6799,34.6518,34.6799,1300.0
2011-11-28 11:20:00,49.24,49.24,49.24,49.24,600.0,34.6518,34.6518,34.6518,34.6518,600.0
2011-11-28 11:25:00,49.24,49.3,49.22,49.3,4100.0,34.6518,34.694,34.6377,34.694,4100.0
2011-11-28 11:30:00,49.31,49.35,49.31,49.32,4900.0,34.701,34.7292,34.701,34.7081,4900.0
2011-11-28 11:35:00,49.32,49.32,49.27,49.29,2000.0,34.7081,34.7081,34.6729,34.6869,2000.0
2011-11-28 11:40:00,49.27,49.3,49.27,49.27,2800.0,34.6729,34.694,34.6729,34.6729,2800.0
2011-11-28 11:45:00,49.25,49.27,49.25,49.27,1800.0,34.6588,34.6729,34.6588,34.6729,1800.0
2011-11-28 11:50:00,49.24,49.26,49.24,49.24,6000.0,34.6518,34.6658,34.6518,34.6518,6000.0
2011-11-28 11:55:00,49.26,49.27,49.26,49.27,400.0,34.6658,34.6729,34.6658,34.6729,400.0
2011-11-28 12:00:00,49.25,49.26,49.23,49.23,400.0,34.6588,34.6658,34.6447,34.6447,400.0
2011-11-28 12:05:00,49.23,49.28,49.23,49.28,5200.0,34.6447,34.6799,34.6447,34.6799,5200.0
2011-11-28 12:10:00,49.28,49.28,49.28,49.28,0.0,34.6799,34.6799,34.6799,34.6799,0.0
2011-11-28 12:15:00,49.25,49.25,49.25,49.25,200.0,34.6588,34.6588,34.6588,34.6588,200.0
2011-11-28 12:20:00,49.21,49.23,49.21,49.23,1600.0,34.6306,34.6447,34.6306,34.6447,1600.0
2011-11-28 12:25:00,49.17,49.17,49.17,49.17,200.0,34.6025,34.6025,34.6025,34.6025,200.0
2011-11-28 12:30:00,49.12,49.13,49.12,49.13,500.0,34.5673,34.5743,34.5673,34.5743,500.0
2011-11-28 12:35:00,49.12,49.15,49.1,49.15,900.0,34.5673,34.5884,34.5532,34.5884,900.0
2011-11-28 12:40:00,49.14,49.16,49.11,49.11,3300.0,34.5814,34.5955,34.5603,34.5603,3300.0
2011-11-28 12:45:00,49.13,49.15,49.13,49.15,1300.0,34.5743,34.5884,34.5743,34.5884,1300.0
2011-11-28 12:50:00,49.12,49.14,49.1,49.14,2400.0,34.5673,34.5814,34.5532,34.5814,2400.0
2011-11-28 12:55:00,49.11,49.11,49.08,49.08,500.0,34.5603,34.5603,34.5392,34.5392,500.0
2011-11-28 13:00:00,49.08,49.09,49.08,49.09,700.0,34.5392,34.5462,34.5392,34.5462,700.0
2011-11-28 13:05:00,49.07,49.07,49.07,49.07,700.0,34.5321,34.5321,34.5321,34.5321,700.0
2011-11-28 13:10:00,49.1,49.12,49.09,49.12,6400.0,34.5532,34.5673,34.5462,34.5673,6400.0
2011-11-28 13:15:00,49.12,49.15,49.1,49.14,700.0,34.5673,34.5884,34.5532,34.5814,700.0
2011-11-28 13:20:00,49.18,49.23,49.18,49.22,2300.0,34.6095,34.6447,34.6095,34.6377,2300.0
2011-11-28 13:25:00,49.22,49.23,49.22,49.23,3200.0,34.6377,34.6447,34.6377,34.6447,3200.0
2011-11-28 13:30:00,49.25,49.25,49.21,49.21,1500.0,34.6588,34.6588,34.6306,34.6306,1500.0
2011-11-28 13:35:00,49.22,49.22,49.2,49.2,1500.0,34.6377,34.6377,34.6236,34.6236,1500.0
2011-11-28 13:40:00,49.2,49.23,49.2,49.23,1200.0,34.6236,34.6447,34.6236,34.6447,1200.0
2011-11-28 13:45:00,49.2,49.2,49.2,49.2,3100.0,34.6236,34.6236,34.6236,34.6236,3100.0
2011-11-28 13:50:00,49.15,49.18,49.15,49.16,1600.0,34.5884,34.6095,34.5884,34.5955,1600.0
2011-11-28 13:55:00,49.15,49.16,49.08,49.08,900.0,34.5884,34.5955,34.5392,34.5392,900.0
2011-11-28 14:00:00,49.07,49.09,49.07,49.09,2000.0,34.5321,34.5462,34.5321,34.5462,2000.0
2011-11-28 14:05:00,49.13,49.16,49.11,49.14,4500.0,34.5743,34.5955,34.5603,34.5814,4500.0
2011-11-28 14:10:00,49.15,49.2,49.15,49.19,9400.0,34.5884,34.6236,34.5884,34.6166,9400.0
2011-11-28 14:15:00,49.18,49.21,49.18,49.2,3100.0,34.6095,34.6306,34.6095,34.6236,3100.0
2011-11-28 14:20:00,49.2,49.24,49.16,49.16,2900.0,34.6236,34.6518,34.5955,34.5955,2900.0
2011-11-28 14:25:00,49.16,49.16,49.08,49.11,3700.0,34.5955,34.5955,34.5392,34.5603,3700.0
2011-11-28 14:30:00,49.14,49.14,49.11,49.11,300.0,34.5814,34.5814,34.5603,34.5603,300.0
2011-11-28 14:35:00,49.12,49.15,49.08,49.09,18900.0,34.5673,34.5884,34.5392,34.5462,18900.0
2011-11-28 14:40:00,49.08,49.11,49.07,49.09,9500.0,34.5392,34.5603,34.5321,34.5462,9500.0
2011-11-28 14:45:00,49.1,49.11,49.05,49.06,28400.0,34.5532,34.5603,34.518,34.5251,28400.0
2011-11-28 14:50:00,49.03,49.03,48.99,49.0,8900.0,34.504,34.504,34.4758,34.4829,8900.0
2011-11-28 14:55:00,49.01,49.02,48.98,49.02,7500.0,34.4899,34.4969,34.4688,34.4969,7500.0
2011-11-28 15:00:00,49.02,49.06,49.02,49.04,4700.0,34.4969,34.5251,34.4969,34.511,4700.0
2011-11-28 15:05:00,49.01,49.01,48.87,48.89,4800.0,34.4899,34.4899,34.3914,34.4054,4800.0
2011-11-28 15:10:00,48.89,48.92,48.87,48.9,7700.0,34.4054,34.4266,34.3914,34.4125,7700.0
2011-11-28 15:15:00,48.88,48.88,48.82,48.85,3200.0,34.3984,34.3984,34.3562,34.3773,3200.0
2011-11-28 15:20:00,48.9,48.96,48.86,48.95,4500.0,34.4125,34.4547,34.3843,34.4477,4500.0
2011-11-28 15:25:00,48.92,48.92,48.87,48.88,5900.0,34.4266,34.4266,34.3914,34.3984,5900.0
2011-11-28 15:30:00,48.86,48.94,48.86,48.88,2300.0,34.3843,34.4406,34.3843,34.3984,2300.0
2011-11-28 15:35:00,48.87,48.98,48.87,48.94,4300.0,34.3914,34.4688,34.3914,34.4406,4300.0
2011-11-28 15:40:00,48.86,48.91,48.86,48.91,6800.0,34.3843,34.4195,34.3843,34.4195,6800.0
2011-11-28 15:45:00,48.9,48.91,48.8,48.8,13100.0,34.4125,34.4195,34.3421,34.3421,13100.0
2011-11-28 15:50:00,48.81,48.91,48.81,48.88,7900.0,34.3492,34.4195,34.3492,34.3984,7900.0
2011-11-28 15:55:00,48.9,49.15,48.9,49.15,8500.0,34.4125,34.5884,34.4125,34.5884,8500.0
2011-11-29 09:30:00,49.29,49.29,49.17,49.17,7000.0,34.6869,34.6869,34.6025,34.6025,7000.0
2011-11-29 09:35:00,49.14,49.2,49.14,49.15,3800.0,34.5814,34.6236,34.5814,34.5884,3800.0
2011-11-29 09:40:00,49.27,49.29,49.24,49.26,4800.0,34.6729,34.6869,34.6518,34.6658,4800.0
2011-11-29 09:45:00,49.25,49.27,49.22,49.22,4200.0,34.6588,34.6729,34.6377,34.6377,4200.0
2011-11-29 09:50:00,49.28,49.35,49.28,49.35,1000.0,34.6799,34.7292,34.6799,34.7292,1000.0
2011-11-29 09:55:00,49.33,49.34,49.29,49.31,1900.0,34.7151,34.7221,34.6869,34.701,1900.0
2011-11-29 10:00:00,49.34,49.47,49.29,49.3,7200.0,34.7221,34.8136,34.6869,34.694,7200.0
2011-11-29 10:05:00,49.34,49.45,49.33,49.45,3000.0,34.7221,34.7995,34.7151,34.7995,3000.0
2011-11-29 10:10:00,49.5,49.5,49.47,49.47,700.0,34.8347,34.8347,34.8136,34.8136,700.0
2011-11-29 10:15:00,49.5,49.59,49.48,49.58,5400.0,34.8347,34.8981,34.8207,34.891,5400.0
2011-11-29 10:20:00,49.59,49.61,49.56,49.61,700.0,34.8981,34.9121,34.877,34.9121,700.0
2011-11-29 10:25:00,49.6,49.6,49.59,49.59,1000.0,34.9051,34.9051,34.8981,34.8981,1000.0
2011-11-29 10:30:00,49.54,49.55,49.53,49.54,2400.0,34.8629,34.8699,34.8558,34.8629,2400.0
2011-11-29 10:35:00,49.55,49.58,49.55,49.58,800.0,34.8699,34.891,34.8699,34.891,800.0
2011-11-29 10:40:00,49.64,49.64,49.6,49.6,1000.0,34.9332,34.9332,34.9051,34.9051,1000.0
2011-11-29 10:45:00,49.58,49.58,49.52,49.52,3200.0,34.891,34.891,34.8488,34.8488,3200.0
2011-11-29 10:50:00,49.55,49.56,49.52,49.52,10000.0,34.8699,34.877,34.8488,34.8488,10000.0
2011-11-29 10:55:00,49.48,49.52,49.48,49.52,500.0,34.8207,34.8488,34.8207,34.8488,500.0
2011-11-29 11:00:00,49.5,49.55,49.48,49.48,5100.0,34.8347,34.8699,34.8207,34.8207,5100.0
2011-11-29 11:05:00,49.47,49.48,49.4,49.42,7200.0,34.8136,34.8207,34.7644,34.7784,7200.0
2011-11-29 11:10:00,49.48,49.48,49.47,49.47,3600.0,34.8207,34.8207,34.8136,34.8136,3600.0
2011-11-29 11:15:00,49.5,49.53,49.5,49.52,2100.0,34.8347,34.8558,34.8347,34.8488,2100.0
2011-11-29 11:20:00,49.54,49.54,49.49,49.49,1500.0,34.8629,34.8629,34.8277,34.8277,1500.0
2011-11-29 11:25:00,49.52,49.56,49.52,49.56,1700.0,34.8488,34.877,34.8488,34.877,1700.0
2011-11-29 11:30:00,49.6,49.6,49.59,49.59,600.0,34.9051,34.9051,34.8981,34.8981,600.0
2011-11-29 11:35:00,49.62,49.64,49.61,49.64,2000.0,34.9192,34.9332,34.9121,34.9332,2000.0
2011-11-29 11:40:00,49.65,49.65,49.6,49.6,1400.0,34.9403,34.9403,34.9051,34.9051,1400.0
2011-11-29 11:45:00,49.58,49.58,49.58,49.58,200.0,34.891,34.891,34.891,34.891,200.0
2011-11-29 11:50:00,49.61,49.61,49.51,49.52,6500.0,34.9121,34.9121,34.8418,34.8488,6500.0
2011-11-29 11:55:00,49.53,49.53,49.5,49.51,700.0,34.8558,34.8558,34.8347,34.8418,700.0
2011-11-29 12:00:00,49.53,49.57,49.51,49.56,5000.0,34.8558,34.884,34.8418,34.877,5000.0
2011-11-29 12:05:00,49.57,49.62,49.55,49.6,1400.0,34.884,34.9192,34.8699,34.9051,1400.0
2011-11-29 12:10:00,49.63,49.63,49.6,49.6,1400.0,34.9262,34.9262,34.9051,34.9051,1400.0
2011-11-29 12:15:00,49.65,49.65,49.61,49.62,1600.0,34.9403,34.9403,34.9121,34.9192,1600.0
2011-11-29 12:20:00,49.6,49.6,49.59,49.6,500.0,34.9051,34.9051,34.8981,34.9051,500.0
2011-11-29 12:25:00,49.6,49.63,49.6,49.63,4800.0,34.9051,34.9262,34.9051,34.9262,4800.0
2011-11-29 12:30:00,49.6,49.6,49.57,49.58,2500.0,34.9051,34.9051,34.884,34.891,2500.0
2011-11-29 12:35:00,49.57,49.57,49.51,49.53,88800.0,34.884,34.884,34.8418,34.8558,88800.0
2011-11-29 12:40:00,49.53,49.56,49.52,49.53,2300.0,34.8558,34.877,34.8488,34.8558,2300.0
2011-11-29 12:45:00,49.48,49.51,49.47,49.51,1200.0,34.8207,34.8418,34.8136,34.8418,1200.0
2011-11-29 12:50:00,49.51,49.51,49.49,49.49,2300.0,34.8418,34.8418,34.8277,34.8277,2300.0
2011-11-29 12:55:00,49.49,49.52,49.48,49.51,1200.0,34.8277,34.8488,34.8207,34.8418,1200.0
2011-11-29 13:00:00,49.52,49.52,49.47,49.48,3200.0,34.8488,34.8488,34.8136,34.8207,3200.0
2011-11-29 13:05:00,49.45,49.45,49.4,49.41,4600.0,34.7995,34.7995,34.7644,34.7714,4600.0
2011-11-29 13:10:00,49.45,49.45,49.43,49.44,2500.0,34.7995,34.7995,34.7855,34.7925,2500.0
2011-11-29 13:15:00,49.45,49.46,49.45,49.46,1400.0,34.7995,34.8066,34.7995,34.8066,1400.0
2011-11-29 13:20:00,49.47,49.56,49.47,49.55,17600.0,34.8136,34.877,34.8136,34.8699,17600.0
2011-11-29 13:25:00,49.53,49.53,49.51,49.51,2700.0,34.8558,34.8558,34.8418,34.8418,2700.0
2011-11-29 13:30:00,49.48,49.48,49.44,49.44,1000.0,34.8207,34.8207,34.7925,34.7925,1000.0
2011-11-29 13:35:00,49.43,49.49,49.43,49.49,3900.0,34.7855,34.8277,34.7855,34.8277,3900.0
2011-11-29 13:40:00,49.48,49.48,49.45,49.45,4500.0,34.8207,34.8207,34.7995,34.7995,4500.0
2011-11-29 13:45:00,49.45,49.45,49.41,49.41,4500.0,34.7995,34.7995,34.7714,34.7714,4500.0
2011-11-29 13:50:00,49.4,49.42,49.33,49.33,3600.0,34.7644,34.7784,34.7151,34.7151,3600.0
2011-11-29 13:55:00,49.33,49.35,49.3,49.32,5000.0,34.7151,34.7292,34.694,34.7081,5000.0
2011-11-29 14:00:00,49.29,49.33,49.28,49.33,3200.0,34.6869,34.7151,34.6799,34.7151,3200.0
2011-11-29 14:05:00,49.34,49.36,49.3,49.3,8300.0,34.7221,34.7362,34.694,34.694,8300.0
2011-11-29 14:10:00,49.29,49.34,49.29,49.29,4000.0,34.6869,34.7221,34.6869,34.6869,4000.0
2011-11-29 14:15:00,49.29,49.36,49.28,49.36,1700.0,34.6869,34.7362,34.6799,34.7362,1700.0
2011-11-29 14:20:00,49.35,49.39,49.35,49.37,5500.0,34.7292,34.7573,34.7292,34.7432,5500.0
2011-11-29 14:25:00,49.38,49.38,49.36,49.38,2300.0,34.7503,34.7503,34.7362,34.7503,2300.0
2011-11-29 14:30:00,49.38,49.42,49.37,49.41,2400.0,34.7503,34.7784,34.7432,34.7714,2400.0
2011-11-29 14:35:00,49.43,49.43,49.38,49.39,5000.0,34.7855,34.7855,34.7503,34.7573,5000.0
2011-11-29 14:40:00,49.39,49.46,49.39,49.45,6100.0,34.7573,34.8066,34.7573,34.7995,6100.0
2011-11-29 14:45:00,49.46,49.46,49.4,49.4,3300.0,34.8066,34.8066,34.7644,34.7644,3300.0
2011-11-29 14:50:00,49.37,49.39,49.35,49.39,2300.0,34.7432,34.7573,34.7292,34.7573,2300.0
2011-11-29 14:55:00,49.41,49.41,49.39,49.39,400.0,34.7714,34.7714,34.7573,34.7573,400.0
2011-11-29 15:00:00,49.41,49.43,49.4,49.42,1300.0,34.7714,34.7855,34.7644,34.7784,1300.0
2011-11-29 15:05:00,49.43,49.43,49.38,49.38,6400.0,34.7855,34.7855,34.7503,34.7503,6400.0
2011-11-29 15:10:00,49.4,49.53,49.39,49.53,1200.0,34.7644,34.8558,34.7573,34.8558,1200.0
2011-11-29 15:15:00,49.55,49.57,49.53,49.55,10100.0,34.8699,34.884,34.8558,34.8699,10100.0
2011-11-29 15:20:00,49.54,49.55,49.53,49.55,1400.0,34.8629,34.8699,34.8558,34.8699,1400.0
2011-11-29 15:25:00,49.55,49.55,49.53,49.53,200.0,34.8699,34.8699,34.8558,34.8558,200.0
2011-11-29 15:30:00,49.53,49.56,49.53,49.55,1500.0,34.8558,34.877,34.8558,34.8699,1500.0
2011-11-29 15:35:00,49.56,49.59,49.47,49.47,5400.0,34.877,34.8981,34.8136,34.8136,5400.0
2011-11-29 15:40:00,49.48,49.48,49.44,49.45,5200.0,34.8207,34.8207,34.7925,34.7995,5200.0
2011-11-29 15:45:00,49.48,49.51,49.45,49.47,8100.0,34.8207,34.8418,34.7995,34.8136,8100.0
2011-11-29 15:50:00,49.43,49.43,49.34,49.42,3400.0,34.7855,34.7855,34.7221,34.7784,3400.0
2011-11-29 15:55:00,49.39,49.39,49.34,49.35,8200.0,34.7573,34.7573,34.7221,34.7292,8200.0
2011-11-30 09:30:00,50.77,50.85,50.69,50.69,37300.0,35.7285,35.7848,35.6722,35.6722,37300.0
2011-11-30 09:35:00,50.75,50.75,50.72,50.73,5900.0,35.7144,35.7144,35.6933,35.7003,5900.0
2011-11-30 09:40:00,50.76,50.97,50.75,50.97,2800.0,35.7214,35.8692,35.7144,35.8692,2800.0
2011-11-30 09:45:00,50.95,51.04,50.95,51.03,6900.0,35.8551,35.9185,35.8551,35.9114,6900.0
2011-11-30 09:50:00,51.05,51.07,50.98,51.06,11700.0,35.9255,35.9396,35.8762,35.9325,11700.0
2011-11-30 09:55:00,51.1,51.1,51.05,51.07,3500.0,35.9607,35.9607,35.9255,35.9396,3500.0
2011-11-30 10:00:00,51.08,51.15,51.04,51.05,3500.0,35.9466,35.9959,35.9185,35.9255,3500.0
2011-11-30 10:05:00,51.04,51.05,50.99,50.99,13200.0,35.9185,35.9255,35.8833,35.8833,13200.0
2011-11-30 10:10:00,51.03,51.03,50.97,50.99,20700.0,35.9114,35.9114,35.8692,35.8833,20700.0
2011-11-30 10:15:00,50.99,50.99,50.98,50.99,11800.0,35.8833,35.8833,35.8762,35.8833,11800.0
2011-11-30 10:20:00,51.03,51.04,50.99,51.03,4500.0,35.9114,35.9185,35.8833,35.9114,4500.0
2011-11-30 10:25:00,51.06,51.06,51.03,51.03,4900.0,35.9325,35.9325,35.9114,35.9114,4900.0
2011-11-30 10:30:00,51.06,51.1,51.06,51.1,4800.0,35.9325,35.9607,35.9325,35.9607,4800.0
2011-11-30 10:35:00,51.15,51.18,51.15,51.17,800.0,35.9959,36.017,35.9959,36.01,800.0
2011-11-30 10:40:00,51.2,51.2,51.16,51.18,3200.0,36.0311,36.0311,36.0029,36.017,3200.0
2011-11-30 10:45:00,51.22,51.22,51.2,51.21,1000.0,36.0451,36.0451,36.0311,36.0381,1000.0
2011-11-30 10:50:00,51.25,51.26,51.19,51.24,3900.0,36.0663,36.0733,36.024,36.0592,3900.0
2011-11-30 10:55:00,51.24,51.27,51.24,51.27,1300.0,36.0592,36.0803,36.0592,36.0803,1300.0
2011-11-30 11:00:00,51.27,51.27,51.27,51.27,0.0,36.0803,36.0803,36.0803,36.0803,0.0
2011-11-30 11:05:00,51.19,51.19,51.19,51.19,1000.0,36.024,36.024,36.024,36.024,1000.0
2011-11-30 11:10:00,51.18,51.18,51.13,51.13,1700.0,36.017,36.017,35.9818,35.9818,1700.0
2011-11-30 11:15:00,51.18,51.18,51.18,51.18,400.0,36.017,36.017,36.017,36.017,400.0
2011-11-30 11:20:00,51.15,51.17,51.14,51.15,11400.0,35.9959,36.01,35.9888,35.9959,11400.0
2011-11-30 11:25:00,51.15,51.15,51.12,51.12,1300.0,35.9959,35.9959,35.9748,35.9748,1300.0
2011-11-30 11:30:00,51.16,51.17,51.13,51.16,16500.0,36.0029,36.01,35.9818,36.0029,16500.0
2011-11-30 11:35:00,51.17,51.19,51.16,51.16,6100.0,36.01,36.024,36.0029,36.0029,6100.0
2011-11-30 11:40:00,51.17,51.17,51.17,51.17,100.0,36.01,36.01,36.01,36.01,100.0
2011-11-30 11:45:00,51.19,51.19,51.18,51.18,1700.0,36.024,36.024,36.017,36.017,1700.0
2011-11-30 11:50:00,51.17,51.18,51.11,51.11,3300.0,36.01,36.017,35.9677,35.9677,3300.0
2011-11-30 11:55:00,51.1,51.12,51.07,51.08,6400.0,35.9607,35.9748,35.9396,35.9466,6400.0
2011-11-30 12:00:00,51.13,51.13,51.11,51.11,400.0,35.9818,35.9818,35.9677,35.9677,400.0
2011-11-30 12:05:00,51.08,51.1,51.08,51.1,6600.0,35.9466,35.9607,35.9466,35.9607,6600.0
2011-11-30 12:10:00,51.1,51.11,51.06,51.08,19200.0,35.9607,35.9677,35.9325,35.9466,19200.0
2011-11-30 12:15:00,51.06,51.07,51.06,51.07,1100.0,35.9325,35.9396,35.9325,35.9396,1100.0
2011-11-30 12:20:00,51.12,51.14,51.12,51.14,2200.0,35.9748,35.9888,35.9748,35.9888,2200.0
2011-11-30 12:25:00,51.13,51.14,51.11,51.13,13800.0,35.9818,35.9888,35.9677,35.9818,13800.0
2011-11-30 12:30:00,51.11,51.15,51.11,51.15,800.0,35.9677,35.9959,35.9677,35.9959,800.0
2011-11-30 12:35:00,51.13,51.14,51.11,51.11,2200.0,35.9818,35.9888,35.9677,35.9677,2200.0
2011-11-30 12:40:00,51.12,51.12,51.08,51.08,2100.0,35.9748,35.9748,35.9466,35.9466,2100.0
2011-11-30 12:45:00,51.1,51.1,51.08,51.08,300.0,35.9607,35.9607,35.9466,35.9466,300.0
2011-11-30 12:50:00,51.12,51.13,51.12,51.13,1800.0,35.9748,35.9818,35.9748,35.9818,1800.0
2011-11-30 12:55:00,51.12,51.14,51.09,51.12,15900.0,35.9748,35.9888,35.9537,35.9748,15900.0
2011-11-30 13:00:00,51.14,51.18,51.14,51.16,1200.0,35.9888,36.017,35.9888,36.0029,1200.0
2011-11-30 13:05:00,51.16,51.17,51.16,51.17,900.0,36.0029,36.01,36.0029,36.01,900.0
2011-11-30 13:10:00,51.16,51.18,51.16,51.16,3200.0,36.0029,36.017,36.0029,36.0029,3200.0
2011-11-30 13:15:00,51.14,51.14,51.1,51.1,4800.0,35.9888,35.9888,35.9607,35.9607,4800.0
2011-11-30 13:20:00,51.11,51.11,51.1,51.1,1000.0,35.9677,35.9677,35.9607,35.9607,1000.0
2011-11-30 13:25:00,51.09,51.09,51.05,51.07,14200.0,35.9537,35.9537,35.9255,35.9396,14200.0
2011-11-30 13:30:00,51.06,51.06,51.06,51.06,300.0,35.9325,35.9325,35.9325,35.9325,300.0
2011-11-30 13:35:00,51.07,51.12,51.07,51.09,2300.0,35.9396,35.9748,35.9396,35.9537,2300.0
2011-11-30 13:40:00,51.1,51.1,51.1,51.1,500.0,35.9607,35.9607,35.9607,35.9607,500.0
2011-11-30 13:45:00,51.05,51.1,51.05,51.1,1400.0,35.9255,35.9607,35.9255,35.9607,1400.0
2011-11-30 13:50:00,51.08,51.08,51.04,51.04,2300.0,35.9466,35.9466,35.9185,35.9185,2300.0
2011-11-30 13:55:00,51.02,51.05,51.02,51.04,2400.0,35.9044,35.9255,35.9044,35.9185,2400.0
2011-11-30 14:00:00,51.02,51.05,51.02,51.05,900.0,35.9044,35.9255,35.9044,35.9255,900.0
2011-11-30 14:05:00,51.09,51.09,51.07,51.07,11400.0,35.9537,35.9537,35.9396,35.9396,11400.0
2011-11-30 14:10:00,51.03,51.06,51.02,51.06,4600.0,35.9114,35.9325,35.9044,35.9325,4600.0
2011-11-30 14:15:00,51.07,51.08,51.05,51.08,500.0,35.9396,35.9466,35.9255,35.9466,500.0
2011-11-30 14:20:00,51.07,51.1,51.06,51.1,1900.0,35.9396,35.9607,35.9325,35.9607,1900.0
2011-11-30 14:25:00,51.11,51.15,51.1,51.11,8500.0,35.9677,35.9959,35.9607,35.9677,8500.0
2011-11-30 14:30:00,51.12,51.15,51.12,51.15,1200.0,35.9748,35.9959,35.9748,35.9959,1200.0
2011-11-30 14:35:00,51.19,51.19,51.16,51.16,1700.0,36.024,36.024,36.0029,36.0029,1700.0
2011-11-30 14:40:00,51.16,51.18,51.14,51.18,4500.0,36.0029,36.017,35.9888,36.017,4500.0
2011-11-30 14:45:00,51.16,51.16,51.07,51.07,16000.0,36.0029,36.0029,35.9396,35.9396,16000.0
2011-11-30 14:50:00,51.08,51.14,51.08,51.13,4700.0,35.9466,35.9888,35.9466,35.9818,4700.0
2011-11-30 14:55:00,51.12,51.18,51.11,51.18,3800.0,35.9748,36.017,35.9677,36.017,3800.0
2011-11-30 15:00:00,51.17,51.18,51.16,51.17,6000.0,36.01,36.017,36.0029,36.01,6000.0
2011-11-30 15:05:00,51.16,51.2,51.15,51.2,1900.0,36.0029,36.0311,35.9959,36.0311,1900.0
2011-11-30 15:10:00,51.23,51.31,51.23,51.28,16100.0,36.0522,36.1085,36.0522,36.0874,16100.0
2011-11-30 15:15:00,51.29,51.3,51.26,51.29,17400.0,36.0944,36.1014,36.0733,36.0944,17400.0
2011-11-30 15:20:00,51.34,51.34,51.23,51.23,17500.0,36.1296,36.1296,36.0522,36.0522,17500.0
2011-11-30 15:25:00,51.25,51.29,51.25,51.29,4000.0,36.0663,36.0944,36.0663,36.0944,4000.0
2011-11-30 15:30:00,51.3,51.38,51.3,51.37,9800.0,36.1014,36.1577,36.1014,36.1507,9800.0
2011-11-30 15:35:00,51.33,51.35,51.33,51.35,9600.0,36.1226,36.1366,36.1226,36.1366,9600.0
2011-11-30 15:40:00,51.35,51.5,51.35,51.48,10800.0,36.1366,36.2422,36.1366,36.2281,10800.0
2011-11-30 15:45:00,51.51,51.51,51.41,51.45,5700.0,36.2492,36.2492,36.1789,36.207,5700.0
2011-11-30 15:50:00,51.48,51.54,51.48,51.54,4300.0,36.2281,36.2703,36.2281,36.2703,4300.0
2011-11-30 15:55:00,51.58,51.64,51.56,51.63,4100.0,36.2985,36.3407,36.2844,36.3337,4100.0
2011-12-01 09:30:00,51.44,51.53,51.44,51.46,23600.0,36.2,36.2633,36.2,36.214,23600.0
2011-12-01 09:35:00,51.44,51.44,51.37,51.39,7100.0,36.2,36.2,36.1507,36.1648,7100.0
2011-12-01 09:40:00,51.39,51.51,51.38,51.47,11600.0,36.1648,36.2492,36.1577,36.2211,11600.0
2011-12-01 09:45:00,51.48,51.55,51.46,51.54,4900.0,36.2281,36.2774,36.214,36.2703,4900.0
2011-12-01 09:50:00,51.55,51.57,51.55,51.57,3400.0,36.2774,36.2915,36.2774,36.2915,3400.0
2011-12-01 09:55:00,51.58,51.62,51.57,51.62,5700.0,36.2985,36.3266,36.2915,36.3266,5700.0
2011-12-01 10:00:00,51.62,51.73,51.57,51.72,8100.0,36.3266,36.404,36.2915,36.397,8100.0
2011-12-01 10:05:00,51.67,51.68,51.6,51.66,7100.0,36.3618,36.3689,36.3126,36.3548,7100.0
2011-12-01 10:10:00,51.62,51.62,51.6,51.6,400.0,36.3266,36.3266,36.3126,36.3126,400.0
2011-12-01 10:15:00,51.59,51.63,51.59,51.6,4500.0,36.3055,36.3337,36.3055,36.3126,4500.0
2011-12-01 10:20:00,51.6,51.6,51.57,51.59,6400.0,36.3126,36.3126,36.2915,36.3055,6400.0
2011-12-01 10:25:00,51.63,51.66,51.63,51.65,7100.0,36.3337,36.3548,36.3337,36.3477,7100.0
2011-12-01 10:30:00,51.64,51.64,51.57,51.58,3500.0,36.3407,36.3407,36.2915,36.2985,3500.0
2011-12-01 10:35:00,51.58,51.58,51.51,51.51,11300.0,36.2985,36.2985,36.2492,36.2492,11300.0
2011-12-01 10:40:00,51.48,51.51,51.48,51.51,3900.0,36.2281,36.2492,36.2281,36.2492,3900.0
2011-12-01 10:45:00,51.54,51.54,51.48,51.5,3400.0,36.2703,36.2703,36.2281,36.2422,3400.0
2011-12-01 10:50:00,51.49,51.51,51.47,51.47,1700.0,36.2352,36.2492,36.2211,36.2211,1700.0
2011-12-01 10:55:00,51.48,51.48,51.43,51.45,13900.0,36.2281,36.2281,36.1929,36.207,13900.0
2011-12-01 11:00:00,51.46,51.47,51.45,51.47,7400.0,36.214,36.2211,36.207,36.2211,7400.0
2011-12-01 11:05:00,51.48,51.52,51.45,51.46,4100.0,36.2281,36.2563,36.207,36.214,4100.0
2011-12-01 11:10:00,51.46,51.46,51.34,51.34,3800.0,36.214,36.214,36.1296,36.1296,3800.0
2011-12-01 11:15:00,51.36,51.37,51.31,51.32,3100.0,36.1437,36.1507,36.1085,36.1155,3100.0
2011-12-01 11:20:00,51.31,51.35,51.31,51.34,1600.0,36.1085,36.1366,36.1085,36.1296,1600.0
2011-12-01 11:25:00,51.34,51.34,51.31,51.31,7600.0,36.1296,36.1296,36.1085,36.1085,7600.0
2011-12-01 11:30:00,51.25,51.32,51.23,51.32,9700.0,36.0663,36.1155,36.0522,36.1155,9700.0
2011-12-01 11:35:00,51.3,51.31,51.26,51.3,3200.0,36.1014,36.1085,36.0733,36.1014,3200.0
2011-12-01 11:40:00,51.34,51.37,51.34,51.34,3400.0,36.1296,36.1507,36.1296,36.1296,3400.0
2011-12-01 11:45:00,51.37,51.37,51.32,51.33,2300.0,36.1507,36.1507,36.1155,36.1226,2300.0
2011-12-01 11:50:00,51.34,51.42,51.34,51.42,5000.0,36.1296,36.1859,36.1296,36.1859,5000.0
2011-12-01 11:55:00,51.41,51.41,51.38,51.4,10500.0,36.1789,36.1789,36.1577,36.1718,10500.0
2011-12-01 12:00:00,51.4,51.4,51.37,51.37,5300.0,36.1718,36.1718,36.1507,36.1507,5300.0
2011-12-01 12:05:00,51.38,51.41,51.38,51.41,1000.0,36.1577,36.1789,36.1577,36.1789,1000.0
2011-12-01 12:10:00,51.35,51.37,51.35,51.36,1200.0,36.1366,36.1507,36.1366,36.1437,1200.0
2011-12-01 12:15:00,51.37,51.37,51.34,51.37,3700.0,36.1507,36.1507,36.1296,36.1507,3700.0
2011-12-01 12:20:00,51.37,51.42,51.34,51.42,4700.0,36.1507,36.1859,36.1296,36.1859,4700.0
2011-12-01 12:25:00,51.41,51.44,51.4,51.42,5600.0,36.1789,36.2,36.1718,36.1859,5600.0
2011-12-01 12:30:00,51.41,51.44,51.41,51.44,5900.0,36.1789,36.2,36.1789,36.2,5900.0
2011-12-01 12:35:00,51.46,51.46,51.4,51.41,5900.0,36.214,36.214,36.1718,36.1789,5900.0
2011-12-01 12:40:00,51.41,51.41,51.35,51.35,600.0,36.1789,36.1789,36.1366,36.1366,600.0
2011-12-01 12:45:00,51.36,51.36,51.32,51.34,2300.0,36.1437,36.1437,36.1155,36.1296,2300.0
2011-12-01 12:50:00,51.33,51.37,51.33,51.37,11800.0,36.1226,36.1507,36.1226,36.1507,11800.0
2011-12-01 12:55:00,51.34,51.34,51.24,51.24,3300.0,36.1296,36.1296,36.0592,36.0592,3300.0
2011-12-01 13:00:00,51.25,51.3,51.25,51.3,1200.0,36.0663,36.1014,36.0663,36.1014,1200.0
2011-12-01 13:05:00,51.29,51.3,51.27,51.27,19800.0,36.0944,36.1014,36.0803,36.0803,19800.0
2011-12-01 13:10:00,51.26,51.32,51.26,51.32,7600.0,36.0733,36.1155,36.0733,36.1155,7600.0
2011-12-01 13:15:00,51.31,51.36,51.31,51.36,3200.0,36.1085,36.1437,36.1085,36.1437,3200.0
2011-12-01 13:20:00,51.36,51.41,51.36,51.39,11100.0,36.1437,36.1789,36.1437,36.1648,11100.0
2011-12-01 13:25:00,51.42,51.44,51.41,51.44,1100.0,36.1859,36.2,36.1789,36.2,1100.0
2011-12-01 13:30:00,51.43,51.48,51.43,51.44,7300.0,36.1929,36.2281,36.1929,36.2,7300.0
2011-12-01 13:35:00,51.44,51.44,51.44,51.44,200.0,36.2,36.2,36.2,36.2,200.0
2011-12-01 13:40:00,51.45,51.5,51.45,51.5,10100.0,36.207,36.2422,36.207,36.2422,10100.0
2011-12-01 13:45:00,51.49,51.53,51.49,51.53,5700.0,36.2352,36.2633,36.2352,36.2633,5700.0
2011-12-01 13:50:00,51.52,51.56,51.52,51.53,14800.0,36.2563,36.2844,36.2563,36.2633,14800.0
2011-12-01 13:55:00,51.51,51.6,51.51,51.6,2900.0,36.2492,36.3126,36.2492,36.3126,2900.0
2011-12-01 14:00:00,51.59,51.6,51.56,51.57,1600.0,36.3055,36.3126,36.2844,36.2915,1600.0
2011-12-01 14:05:00,51.55,51.55,51.52,51.53,7200.0,36.2774,36.2774,36.2563,36.2633,7200.0
2011-12-01 14:10:00,51.51,51.54,51.48,51.49,10600.0,36.2492,36.2703,36.2281,36.2352,10600.0
2011-12-01 14:15:00,51.5,51.51,51.46,51.46,5700.0,36.2422,36.2492,36.214,36.214,5700.0
2011-12-01 14:20:00,51.48,51.53,51.46,51.51,7300.0,36.2281,36.2633,36.214,36.2492,7300.0
2011-12-01 14:25:00,51.5,51.52,51.5,51.51,2600.0,36.2422,36.2563,36.2422,36.2492,2600.0
2011-12-01 14:30:00,51.51,51.51,51.46,51.46,900.0,36.2492,36.2492,36.214,36.214,900.0
2011-12-01 14:35:00,51.49,51.51,51.49,51.51,2500.0,36.2352,36.2492,36.2352,36.2492,2500.0
2011-12-01 14:40:00,51.5,51.5,51.45,51.47,2100.0,36.2422,36.2422,36.207,36.2211,2100.0
2011-12-01 14:45:00,51.49,51.57,51.49,51.56,13900.0,36.2352,36.2915,36.2352,36.2844,13900.0
2011-12-01 14:50:00,51.57,51.57,51.51,51.54,4500.0,36.2915,36.2915,36.2492,36.2703,4500.0
2011-12-01 14:55:00,51.56,51.56,51.5,51.51,2500.0,36.2844,36.2844,36.2422,36.2492,2500.0
2011-12-01 15:00:00,51.51,51.52,51.48,51.52,2300.0,36.2492,36.2563,36.2281,36.2563,2300.0
2011-12-01 15:05:00,51.5,51.5,51.41,51.41,8300.0,36.2422,36.2422,36.1789,36.1789,8300.0
2011-12-01 15:10:00,51.41,51.47,51.41,51.46,6200.0,36.1789,36.2211,36.1789,36.214,6200.0
2011-12-01 15:15:00,51.46,51.47,51.45,51.45,7300.0,36.214,36.2211,36.207,36.207,7300.0
2011-12-01 15:20:00,51.47,51.5,51.44,51.5,5600.0,36.2211,36.2422,36.2,36.2422,5600.0
2011-12-01 15:25:00,51.54,51.55,51.52,51.55,6400.0,36.2703,36.2774,36.2563,36.2774,6400.0
2011-12-01 15:30:00,51.56,51.56,51.5,51.5,7900.0,36.2844,36.2844,36.2422,36.2422,7900.0
2011-12-01 15:35:00,51.51,51.52,51.49,51.49,3800.0,36.2492,36.2563,36.2352,36.2352,3800.0
2011-12-01 15:40:00,51.46,51.47,51.42,51.42,13800.0,36.214,36.2211,36.1859,36.1859,13800.0
2011-12-01 15:45:00,51.4,51.42,51.36,51.39,9500.0,36.1718,36.1859,36.1437,36.1648,9500.0
2011-12-01 15:50:00,51.4,51.44,51.38,51.38,10400.0,36.1718,36.2,36.1577,36.1577,10400.0
2011-12-01 15:55:00,51.37,51.43,51.33,51.43,13700.0,36.1507,36.1929,36.1226,36.1929,13700.0
2011-12-02 09:30:00,51.94,51.96,51.84,51.91,59700.0,36.5518,36.5659,36.4815,36.5307,59700.0
2011-12-02 09:35:00,51.88,51.94,51.86,51.87,3100.0,36.5096,36.5518,36.4955,36.5026,3100.0
2011-12-02 09:40:00,51.85,51.85,51.82,51.85,700.0,36.4885,36.4885,36.4674,36.4885,700.0
2011-12-02 09:45:00,51.8,51.86,51.8,51.83,1900.0,36.4533,36.4955,36.4533,36.4744,1900.0
2011-12-02 09:50:00,51.83,51.87,51.79,51.8,5800.0,36.4744,36.5026,36.4463,36.4533,5800.0
2011-12-02 09:55:00,51.86,51.92,51.85,51.92,2400.0,36.4955,36.5378,36.4885,36.5378,2400.0
2011-12-02 10:00:00,51.91,52.0,51.91,51.99,7900.0,36.5307,36.5941,36.5307,36.587,7900.0
2011-12-02 10:05:00,51.96,52.0,51.93,51.98,43600.0,36.5659,36.5941,36.5448,36.58,43600.0
2011-12-02 10:10:00,51.97,52.09,51.97,52.09,1500.0,36.5729,36.6574,36.5729,36.6574,1500.0
2011-12-02 10:15:00,52.09,52.12,52.08,52.12,1100.0,36.6574,36.6785,36.6504,36.6785,1100.0
2011-12-02 10:20:00,52.13,52.16,52.1,52.12,2700.0,36.6855,36.7067,36.6644,36.6785,2700.0
2011-12-02 10:25:00,52.12,52.12,52.09,52.09,500.0,36.6785,36.6785,36.6574,36.6574,500.0
2011-12-02 10:30:00,52.13,52.14,52.13,52.13,3900.0,36.6855,36.6926,36.6855,36.6855,3900.0
2011-12-02 10:35:00,52.12,52.14,52.08,52.08,1700.0,36.6785,36.6926,36.6504,36.6504,1700.0
2011-12-02 10:40:00,52.06,52.07,52.03,52.03,3900.0,36.6363,36.6433,36.6152,36.6152,3900.0
2011-12-02 10:45:00,52.03,52.03,52.01,52.03,3400.0,36.6152,36.6152,36.6011,36.6152,3400.0
2011-12-02 10:50:00,52.03,52.09,52.03,52.08,4000.0,36.6152,36.6574,36.6152,36.6504,4000.0
2011-12-02 10:55:00,52.1,52.11,52.06,52.06,1400.0,36.6644,36.6715,36.6363,36.6363,1400.0
2011-12-02 11:00:00,52.06,52.07,52.03,52.03,1800.0,36.6363,36.6433,36.6152,36.6152,1800.0
2011-12-02 11:05:00,51.96,51.96,51.89,51.89,6200.0,36.5659,36.5659,36.5166,36.5166,6200.0
2011-12-02 11:10:00,51.9,51.91,51.83,51.83,2400.0,36.5237,36.5307,36.4744,36.4744,2400.0
2011-12-02 11:15:00,51.81,51.87,51.8,51.87,1000.0,36.4603,36.5026,36.4533,36.5026,1000.0
2011-12-02 11:20:00,51.86,51.89,51.86,51.89,300.0,36.4955,36.5166,36.4955,36.5166,300.0
2011-12-02 11:25:00,51.85,51.92,51.85,51.92,800.0,36.4885,36.5378,36.4885,36.5378,800.0
2011-12-02 11:30:00,51.94,51.98,51.9,51.9,2000.0,36.5518,36.58,36.5237,36.5237,2000.0
2011-12-02 11:35:00,51.9,51.91,51.86,51.89,1800.0,36.5237,36.5307,36.4955,36.5166,1800.0
2011-12-02 11:40:00,51.84,51.86,51.75,51.75,6000.0,36.4815,36.4955,36.4181,36.4181,6000.0
2011-12-02 11:45:00,51.76,51.76,51.76,51.76,800.0,36.4252,36.4252,36.4252,36.4252,800.0
2011-12-02 11:50:00,51.7,51.73,51.7,51.73,200.0,36.3829,36.404,36.3829,36.404,200.0
2011-12-02 11:55:00,51.75,51.75,51.73,51.73,3700.0,36.4181,36.4181,36.404,36.404,3700.0
2011-12-02 12:00:00,51.77,51.77,51.7,51.7,1300.0,36.4322,36.4322,36.3829,36.3829,1300.0
2011-12-02 12:05:00,51.76,51.76,51.76,51.76,200.0,36.4252,36.4252,36.4252,36.4252,200.0
2011-12-02 12:10:00,51.74,51.78,51.74,51.75,1800.0,36.4111,36.4392,36.4111,36.4181,1800.0
2011-12-02 12:15:00,51.75,51.75,51.75,51.75,0.0,36.4181,36.4181,36.4181,36.4181,0.0
2011-12-02 12:20:00,51.79,51.84,51.77,51.84,1600.0,36.4463,36.4815,36.4322,36.4815,1600.0
2011-12-02 12:25:00,51.82,51.82,51.79,51.79,200.0,36.4674,36.4674,36.4463,36.4463,200.0
2011-12-02 12:30:00,51.77,51.81,51.77,51.8,1700.0,36.4322,36.4603,36.4322,36.4533,1700.0
2011-12-02 12:35:00,51.8,51.82,51.78,51.82,4900.0,36.4533,36.4674,36.4392,36.4674,4900.0
2011-12-02 12:40:00,51.82,51.82,51.78,51.78,2500.0,36.4674,36.4674,36.4392,36.4392,2500.0
2011-12-02 12:45:00,51.77,51.86,51.75,51.85,2900.0,36.4322,36.4955,36.4181,36.4885,2900.0
2011-12-02 12:50:00,51.84,51.86,51.84,51.85,4600.0,36.4815,36.4955,36.4815,36.4885,4600.0
2011-12-02 12:55:00,51.87,51.87,51.83,51.84,2000.0,36.5026,36.5026,36.4744,36.4815,2000.0
2011-12-02 13:00:00,51.83,51.86,51.81,51.81,3500.0,36.4744,36.4955,36.4603,36.4603,3500.0
2011-12-02 13:05:00,51.83,51.83,51.8,51.8,3400.0,36.4744,36.4744,36.4533,36.4533,3400.0
2011-12-02 13:10:00,51.79,51.79,51.76,51.76,300.0,36.4463,36.4463,36.4252,36.4252,300.0
2011-12-02 13:15:00,51.74,51.79,51.74,51.79,2100.0,36.4111,36.4463,36.4111,36.4463,2100.0
2011-12-02 13:20:00,51.81,51.84,51.8,51.84,3500.0,36.4603,36.4815,36.4533,36.4815,3500.0
2011-12-02 13:25:00,51.8,51.83,51.8,51.81,2500.0,36.4533,36.4744,36.4533,36.4603,2500.0
2011-12-02 13:30:00,51.76,51.76,51.76,51.76,100.0,36.4252,36.4252,36.4252,36.4252,100.0
2011-12-02 13:35:00,51.75,51.75,51.73,51.73,4600.0,36.4181,36.4181,36.404,36.404,4600.0
2011-12-02 13:40:00,51.75,51.78,51.75,51.78,2300.0,36.4181,36.4392,36.4181,36.4392,2300.0
2011-12-02 13:45:00,51.75,51.83,51.75,51.83,3300.0,36.4181,36.4744,36.4181,36.4744,3300.0
2011-12-02 13:50:00,51.8,51.82,51.76,51.76,2500.0,36.4533,36.4674,36.4252,36.4252,2500.0
2011-12-02 13:55:00,51.77,51.79,51.76,51.77,18200.0,36.4322,36.4463,36.4252,36.4322,18200.0
2011-12-02 14:00:00,51.8,51.81,51.75,51.75,3600.0,36.4533,36.4603,36.4181,36.4181,3600.0
2011-12-02 14:05:00,51.7,51.71,51.66,51.71,3600.0,36.3829,36.39,36.3548,36.39,3600.0
2011-12-02 14:10:00,51.73,51.76,51.73,51.75,1700.0,36.404,36.4252,36.404,36.4181,1700.0
2011-12-02 14:15:00,51.75,51.75,51.73,51.75,1900.0,36.4181,36.4181,36.404,36.4181,1900.0
2011-12-02 14:20:00,51.75,51.8,51.74,51.8,3300.0,36.4181,36.4533,36.4111,36.4533,3300.0
2011-12-02 14:25:00,51.79,51.79,51.76,51.76,800.0,36.4463,36.4463,36.4252,36.4252,800.0
2011-12-02 14:30:00,51.75,51.76,51.71,51.71,1200.0,36.4181,36.4252,36.39,36.39,1200.0
2011-12-02 14:35:00,51.69,51.7,51.68,51.69,11400.0,36.3759,36.3829,36.3689,36.3759,11400.0
2011-12-02 14:40:00,51.69,51.71,51.69,51.71,1600.0,36.3759,36.39,36.3759,36.39,1600.0
2011-12-02 14:45:00,51.72,51.76,51.72,51.73,700.0,36.397,36.4252,36.397,36.404,700.0
2011-12-02 14:50:00,51.73,51.73,51.68,51.68,3200.0,36.404,36.404,36.3689,36.3689,3200.0
2011-12-02 14:55:00,51.67,51.68,51.61,51.61,3700.0,36.3618,36.3689,36.3196,36.3196,3700.0
2011-12-02 15:00:00,51.59,51.63,51.59,51.63,800.0,36.3055,36.3337,36.3055,36.3337,800.0
2011-12-02 15:05:00,51.67,51.67,51.64,51.64,1500.0,36.3618,36.3618,36.3407,36.3407,1500.0
2011-12-02 15:10:00,51.64,51.7,51.63,51.69,2100.0,36.3407,36.3829,36.3337,36.3759,2100.0
2011-12-02 15:15:00,51.71,51.72,51.67,51.68,11400.0,36.39,36.397,36.3618,36.3689,11400.0
2011-12-02 15:20:00,51.66,51.66,51.62,51.64,3800.0,36.3548,36.3548,36.3266,36.3407,3800.0
2011-12-02 15:25:00,51.6,51.65,51.59,51.62,6100.0,36.3126,36.3477,36.3055,36.3266,6100.0
2011-12-02 15:30:00,51.63,51.63,51.56,51.63,1900.0,36.3337,36.3337,36.2844,36.3337,1900.0
2011-12-02 15:35:00,51.62,51.69,51.6,51.66,3100.0,36.3266,36.3759,36.3126,36.3548,3100.0
2011-12-02 15:40:00,51.66,51.69,51.62,51.62,6900.0,36.3548,36.3759,36.3266,36.3266,6900.0
2011-12-02 15:45:00,51.53,51.54,51.47,51.47,5500.0,36.2633,36.2703,36.2211,36.2211,5500.0
2011-12-02 15:50:00,51.49,51.55,51.47,51.55,9100.0,36.2352,36.2774,36.2211,36.2774,9100.0
2011-12-02 15:55:00,51.57,51.61,51.55,51.56,6600.0,36.2915,36.3196,36.2774,36.2844,6600.0
2011-12-05 09:30:00,52.26,52.38,52.21,52.34,28200.0,36.777,36.8615,36.7418,36.8333,28200.0
2011-12-05 09:35:00,52.36,52.37,52.28,52.3,2100.0,36.8474,36.8544,36.7911,36.8052,2100.0
2011-12-05 09:40:00,52.27,52.29,52.26,52.27,2500.0,36.7841,36.7981,36.777,36.7841,2500.0
2011-12-05 09:45:00,52.29,52.31,52.25,52.31,1500.0,36.7981,36.8122,36.77,36.8122,1500.0
2011-12-05 09:50:00,52.32,52.34,52.31,52.34,2500.0,36.8192,36.8333,36.8122,36.8333,2500.0
2011-12-05 09:55:00,52.38,52.39,52.38,52.39,1100.0,36.8615,36.8685,36.8615,36.8685,1100.0
2011-12-05 10:00:00,52.36,52.36,52.29,52.35,1000.0,36.8474,36.8474,36.7981,36.8404,1000.0
2011-12-05 10:05:00,52.29,52.29,52.26,52.26,400.0,36.7981,36.7981,36.777,36.777,400.0
2011-12-05 10:10:00,52.31,52.31,52.31,52.31,700.0,36.8122,36.8122,36.8122,36.8122,700.0
2011-12-05 10:15:00,52.38,52.41,52.34,52.41,1300.0,36.8615,36.8826,36.8333,36.8826,1300.0
2011-12-05 10:20:00,52.41,52.41,52.41,52.41,0.0,36.8826,36.8826,36.8826,36.8826,0.0
2011-12-05 10:25:00,52.41,52.44,52.39,52.44,1400.0,36.8826,36.9037,36.8685,36.9037,1400.0
2011-12-05 10:30:00,52.47,52.47,52.47,52.47,600.0,36.9248,36.9248,36.9248,36.9248,600.0
2011-12-05 10:35:00,52.46,52.48,52.44,52.44,3000.0,36.9178,36.9318,36.9037,36.9037,3000.0
2011-12-05 10:40:00,52.43,52.44,52.43,52.44,1200.0,36.8967,36.9037,36.8967,36.9037,1200.0
2011-12-05 10:45:00,52.45,52.45,52.42,52.42,1400.0,36.9107,36.9107,36.8896,36.8896,1400.0
2011-12-05 10:50:00,52.44,52.44,52.42,52.42,900.0,36.9037,36.9037,36.8896,36.8896,900.0
2011-12-05 10:55:00,52.4,52.41,52.4,52.4,1600.0,36.8755,36.8826,36.8755,36.8755,1600.0
2011-12-05 11:00:00,52.4,52.4,52.4,52.4,200.0,36.8755,36.8755,36.8755,36.8755,200.0
2011-12-05 11:05:00,52.4,52.4,52.39,52.39,2200.0,36.8755,36.8755,36.8685,36.8685,2200.0
2011-12-05 11:10:00,52.4,52.41,52.39,52.41,700.0,36.8755,36.8826,36.8685,36.8826,700.0
2011-12-05 11:15:00,52.43,52.44,52.43,52.43,1000.0,36.8967,36.9037,36.8967,36.8967,1000.0
2011-12-05 11:20:00,52.42,52.42,52.36,52.36,6500.0,36.8896,36.8896,36.8474,36.8474,6500.0
2011-12-05 11:25:00,52.36,52.36,52.35,52.36,1000.0,36.8474,36.8474,36.8404,36.8474,1000.0
2011-12-05 11:30:00,52.4,52.42,52.38,52.38,2600.0,36.8755,36.8896,36.8615,36.8615,2600.0
2011-12-05 11:35:00,52.37,52.41,52.37,52.41,5200.0,36.8544,36.8826,36.8544,36.8826,5200.0
2011-12-05 11:40:00,52.41,52.41,52.4,52.41,1700.0,36.8826,36.8826,36.8755,36.8826,1700.0
2011-12-05 11:45:00,52.41,52.42,52.41,52.42,800.0,36.8826,36.8896,36.8826,36.8896,800.0
2011-12-05 11:50:00,52.41,52.42,52.39,52.41,2400.0,36.8826,36.8896,36.8685,36.8826,2400.0
2011-12-05 11:55:00,52.4,52.41,52.39,52.4,1400.0,36.8755,36.8826,36.8685,36.8755,1400.0
2011-12-05 12:00:00,52.4,52.4,52.38,52.38,600.0,36.8755,36.8755,36.8615,36.8615,600.0
2011-12-05 12:05:00,52.4,52.46,52.39,52.44,800.0,36.8755,36.9178,36.8685,36.9037,800.0
2011-12-05 12:10:00,52.43,52.43,52.43,52.43,900.0,36.8967,36.8967,36.8967,36.8967,900.0
2011-12-05 12:15:00,52.43,52.43,52.43,52.43,0.0,36.8967,36.8967,36.8967,36.8967,0.0
2011-12-05 12:20:00,52.44,52.44,52.44,52.44,100.0,36.9037,36.9037,36.9037,36.9037,100.0
2011-12-05 12:25:00,52.43,52.44,52.42,52.42,1400.0,36.8967,36.9037,36.8896,36.8896,1400.0
2011-12-05 12:30:00,52.42,52.42,52.42,52.42,500.0,36.8896,36.8896,36.8896,36.8896,500.0
2011-12-05 12:35:00,52.47,52.47,52.45,52.46,900.0,36.9248,36.9248,36.9107,36.9178,900.0
2011-12-05 12:40:00,52.45,52.45,52.45,52.45,2300.0,36.9107,36.9107,36.9107,36.9107,2300.0
2011-12-05 12:45:00,52.51,52.51,52.49,52.51,2100.0,36.953,36.953,36.9389,36.953,2100.0
2011-12-05 12:50:00,52.49,52.51,52.49,52.51,700.0,36.9389,36.953,36.9389,36.953,700.0
2011-12-05 12:55:00,52.56,52.56,52.51,52.51,500.0,36.9881,36.9881,36.953,36.953,500.0
2011-12-05 13:00:00,52.48,52.49,52.48,52.49,2400.0,36.9318,36.9389,36.9318,36.9389,2400.0
2011-12-05 13:05:00,52.49,52.5,52.47,52.48,10800.0,36.9389,36.9459,36.9248,36.9318,10800.0
2011-12-05 13:10:00,52.5,52.5,52.48,52.48,3300.0,36.9459,36.9459,36.9318,36.9318,3300.0
2011-12-05 13:15:00,52.48,52.48,52.46,52.46,4100.0,36.9318,36.9318,36.9178,36.9178,4100.0
2011-12-05 13:20:00,52.47,52.47,52.43,52.44,4400.0,36.9248,36.9248,36.8967,36.9037,4400.0
2011-12-05 13:25:00,52.43,52.46,52.43,52.45,2000.0,36.8967,36.9178,36.8967,36.9107,2000.0
2011-12-05 13:30:00,52.46,52.46,52.41,52.45,16600.0,36.9178,36.9178,36.8826,36.9107,16600.0
2011-12-05 13:35:00,52.45,52.48,52.45,52.46,1400.0,36.9107,36.9318,36.9107,36.9178,1400.0
2011-12-05 13:40:00,52.44,52.44,52.26,52.32,2200.0,36.9037,36.9037,36.777,36.8192,2200.0
2011-12-05 13:45:00,52.28,52.34,52.15,52.15,4200.0,36.7911,36.8333,36.6996,36.6996,4200.0
2011-12-05 13:50:00,52.15,52.21,52.14,52.14,4700.0,36.6996,36.7418,36.6926,36.6926,4700.0
2011-12-05 13:55:00,52.21,52.23,52.16,52.17,4000.0,36.7418,36.7559,36.7067,36.7137,4000.0
2011-12-05 14:00:00,52.16,52.16,52.09,52.09,1000.0,36.7067,36.7067,36.6574,36.6574,1000.0
2011-12-05 14:05:00,52.06,52.06,51.99,52.0,2900.0,36.6363,36.6363,36.587,36.5941,2900.0
2011-12-05 14:10:00,52.05,52.08,52.04,52.05,2900.0,36.6292,36.6504,36.6222,36.6292,2900.0
2011-12-05 14:15:00,52.0,52.05,52.0,52.05,3700.0,36.5941,36.6292,36.5941,36.6292,3700.0
2011-12-05 14:20:00,52.08,52.11,52.05,52.05,17200.0,36.6504,36.6715,36.6292,36.6292,17200.0
2011-12-05 14:25:00,52.04,52.07,52.02,52.06,2700.0,36.6222,36.6433,36.6081,36.6363,2700.0
2011-12-05 14:30:00,52.07,52.07,52.01,52.04,13800.0,36.6433,36.6433,36.6011,36.6222,13800.0
2011-12-05 14:35:00,52.05,52.09,52.05,52.09,3600.0,36.6292,36.6574,36.6292,36.6574,3600.0
2011-12-05 14:40:00,52.1,52.11,52.06,52.06,400.0,36.6644,36.6715,36.6363,36.6363,400.0
2011-12-05 14:45:00,52.05,52.07,52.04,52.07,8300.0,36.6292,36.6433,36.6222,36.6433,8300.0
2011-12-05 14:50:00,52.11,52.11,52.07,52.09,11700.0,36.6715,36.6715,36.6433,36.6574,11700.0
2011-12-05 14:55:00,52.1,52.17,52.1,52.17,2500.0,36.6644,36.7137,36.6644,36.7137,2500.0
2011-12-05 15:00:00,52.16,52.16,52.1,52.13,14200.0,36.7067,36.7067,36.6644,36.6855,14200.0
2011-12-05 15:05:00,52.18,52.19,51.91,51.99,12600.0,36.7207,36.7278,36.5307,36.587,12600.0
2011-12-05 15:10:00,51.98,51.98,51.95,51.95,500.0,36.58,36.58,36.5589,36.5589,500.0
2011-12-05 15:15:00,51.91,51.91,51.8,51.84,8200.0,36.5307,36.5307,36.4533,36.4815,8200.0
2011-12-05 15:20:00,51.86,51.89,51.85,51.89,4000.0,36.4955,36.5166,36.4885,36.5166,4000.0
2011-12-05 15:25:00,51.91,51.91,51.8,51.89,5100.0,36.5307,36.5307,36.4533,36.5166,5100.0
2011-12-05 15:30:00,51.87,51.92,51.82,51.92,2700.0,36.5026,36.5378,36.4674,36.5378,2700.0
2011-12-05 15:35:00,51.9,51.9,51.84,51.87,2200.0,36.5237,36.5237,36.4815,36.5026,2200.0
2011-12-05 15:40:00,51.82,51.92,51.82,51.89,2000.0,36.4674,36.5378,36.4674,36.5166,2000.0
2011-12-05 15:45:00,51.87,52.0,51.87,51.97,2400.0,36.5026,36.5941,36.5026,36.5729,2400.0
2011-12-05 15:50:00,51.98,52.0,51.94,51.96,1100.0,36.58,36.5941,36.5518,36.5659,1100.0
2011-12-05 15:55:00,52.08,52.11,52.01,52.11,23600.0,36.6504,36.6715,36.6011,36.6715,23600.0
2011-12-06 09:30:00,52.16,52.16,52.03,52.1,14100.0,36.7067,36.7067,36.6152,36.6644,14100.0
2011-12-06 09:35:00,52.09,52.17,52.09,52.13,2400.0,36.6574,36.7137,36.6574,36.6855,2400.0
2011-12-06 09:40:00,52.09,52.1,52.02,52.02,6100.0,36.6574,36.6644,36.6081,36.6081,6100.0
2011-12-06 09:45:00,52.0,52.0,51.92,51.92,600.0,36.5941,36.5941,36.5378,36.5378,600.0
2011-12-06 09:50:00,51.92,51.98,51.92,51.98,2400.0,36.5378,36.58,36.5378,36.58,2400.0
2011-12-06 09:55:00,51.98,52.05,51.98,52.05,500.0,36.58,36.6292,36.58,36.6292,500.0
2011-12-06 10:00:00,52.05,52.13,52.05,52.1,900.0,36.6292,36.6855,36.6292,36.6644,900.0
2011-12-06 10:05:00,52.12,52.12,52.07,52.11,3800.0,36.6785,36.6785,36.6433,36.6715,3800.0
2011-12-06 10:10:00,52.08,52.14,52.03,52.14,3500.0,36.6504,36.6926,36.6152,36.6926,3500.0
2011-12-06 10:15:00,52.19,52.19,52.13,52.16,1600.0,36.7278,36.7278,36.6855,36.7067,1600.0
2011-12-06 10:20:00,52.13,52.15,52.12,52.14,8200.0,36.6855,36.6996,36.6785,36.6926,8200.0
2011-12-06 10:25:00,52.23,52.23,52.22,52.22,1600.0,36.7559,36.7559,36.7489,36.7489,1600.0
2011-12-06 10:30:00,52.27,52.3,52.23,52.23,1900.0,36.7841,36.8052,36.7559,36.7559,1900.0
2011-12-06 10:35:00,52.22,52.27,52.21,52.24,3700.0,36.7489,36.7841,36.7418,36.763,3700.0
2011-12-06 10:40:00,52.26,52.26,52.23,52.23,1400.0,36.777,36.777,36.7559,36.7559,1400.0
2011-12-06 10:45:00,52.24,52.26,52.2,52.23,2100.0,36.763,36.777,36.7348,36.7559,2100.0
2011-12-06 10:50:00,52.23,52.23,52.2,52.2,1500.0,36.7559,36.7559,36.7348,36.7348,1500.0
2011-12-06 10:55:00,52.18,52.18,52.15,52.16,1500.0,36.7207,36.7207,36.6996,36.7067,1500.0
2011-12-06 11:00:00,52.16,52.18,52.15,52.18,3300.0,36.7067,36.7207,36.6996,36.7207,3300.0
2011-12-06 11:05:00,52.16,52.2,52.12,52.12,5800.0,36.7067,36.7348,36.6785,36.6785,5800.0
2011-12-06 11:10:00,52.12,52.15,52.12,52.15,1800.0,36.6785,36.6996,36.6785,36.6996,1800.0
2011-12-06 11:15:00,52.18,52.18,52.14,52.14,3600.0,36.7207,36.7207,36.6926,36.6926,3600.0
2011-12-06 11:20:00,52.14,52.21,52.14,52.2,1900.0,36.6926,36.7418,36.6926,36.7348,1900.0
2011-12-06 11:25:00,52.14,52.14,52.14,52.14,100.0,36.6926,36.6926,36.6926,36.6926,100.0
2011-12-06 11:30:00,52.14,52.16,52.14,52.15,900.0,36.6926,36.7067,36.6926,36.6996,900.0
2011-12-06 11:35:00,52.08,52.08,52.08,52.08,600.0,36.6504,36.6504,36.6504,36.6504,600.0
2011-12-06 11:40:00,52.09,52.09,52.09,52.09,1200.0,36.6574,36.6574,36.6574,36.6574,1200.0
2011-12-06 11:45:00,52.07,52.08,52.05,52.05,1800.0,36.6433,36.6504,36.6292,36.6292,1800.0
2011-12-06 11:50:00,52.08,52.08,52.06,52.08,1800.0,36.6504,36.6504,36.6363,36.6504,1800.0
2011-12-06 11:55:00,52.18,52.22,52.18,52.19,3000.0,36.7207,36.7489,36.7207,36.7278,3000.0
2011-12-06 12:00:00,52.17,52.18,52.17,52.18,4800.0,36.7137,36.7207,36.7137,36.7207,4800.0
2011-12-06 12:05:00,52.17,52.17,52.13,52.17,3000.0,36.7137,36.7137,36.6855,36.7137,3000.0
2011-12-06 12:10:00,52.17,52.23,52.17,52.2,1900.0,36.7137,36.7559,36.7137,36.7348,1900.0
2011-12-06 12:15:00,52.21,52.22,52.18,52.18,4000.0,36.7418,36.7489,36.7207,36.7207,4000.0
2011-12-06 12:20:00,52.18,52.2,52.14,52.15,2400.0,36.7207,36.7348,36.6926,36.6996,2400.0
2011-12-06 12:25:00,52.15,52.19,52.14,52.19,1300.0,36.6996,36.7278,36.6926,36.7278,1300.0
2011-12-06 12:30:00,52.18,52.18,52.15,52.15,5400.0,36.7207,36.7207,36.6996,36.6996,5400.0
2011-12-06 12:35:00,52.19,52.21,52.19,52.21,700.0,36.7278,36.7418,36.7278,36.7418,700.0
2011-12-06 12:40:00,52.21,52.22,52.2,52.2,2100.0,36.7418,36.7489,36.7348,36.7348,2100.0
2011-12-06 12:45:00,52.2,52.2,52.18,52.18,1100.0,36.7348,36.7348,36.7207,36.7207,1100.0
2011-12-06 12:50:00,52.19,52.19,52.17,52.19,3000.0,36.7278,36.7278,36.7137,36.7278,3000.0
2011-12-06 12:55:00,52.2,52.2,52.19,52.19,300.0,36.7348,36.7348,36.7278,36.7278,300.0
2011-12-06 13:00:00,52.15,52.17,52.15,52.17,2200.0,36.6996,36.7137,36.6996,36.7137,2200.0
2011-12-06 13:05:00,52.16,52.16,52.14,52.14,500.0,36.7067,36.7067,36.6926,36.6926,500.0
2011-12-06 13:10:00,52.13,52.13,52.13,52.13,100.0,36.6855,36.6855,36.6855,36.6855,100.0
2011-12-06 13:15:00,52.21,52.23,52.19,52.22,4700.0,36.7418,36.7559,36.7278,36.7489,4700.0
2011-12-06 13:20:00,52.28,52.28,52.22,52.23,1000.0,36.7911,36.7911,36.7489,36.7559,1000.0
2011-12-06 13:25:00,52.27,52.29,52.26,52.29,2900.0,36.7841,36.7981,36.777,36.7981,2900.0
2011-12-06 13:30:00,52.31,52.32,52.29,52.29,14900.0,36.8122,36.8192,36.7981,36.7981,14900.0
2011-12-06 13:35:00,52.29,52.29,52.29,52.29,400.0,36.7981,36.7981,36.7981,36.7981,400.0
2011-12-06 13:40:00,52.3,52.3,52.26,52.26,400.0,36.8052,36.8052,36.777,36.777,400.0
2011-12-06 13:45:00,52.25,52.25,52.22,52.24,5600.0,36.77,36.77,36.7489,36.763,5600.0
2011-12-06 13:50:00,52.23,52.26,52.23,52.26,2700.0,36.7559,36.777,36.7559,36.777,2700.0
2011-12-06 13:55:00,52.25,52.26,52.22,52.23,800.0,36.77,36.777,36.7489,36.7559,800.0
2011-12-06 14:00:00,52.22,52.22,52.19,52.22,1500.0,36.7489,36.7489,36.7278,36.7489,1500.0
2011-12-06 14:05:00,52.22,52.22,52.21,52.21,400.0,36.7489,36.7489,36.7418,36.7418,400.0
2011-12-06 14:10:00,52.22,52.23,52.2,52.22,12900.0,36.7489,36.7559,36.7348,36.7489,12900.0
2011-12-06 14:15:00,52.27,52.3,52.26,52.28,3000.0,36.7841,36.8052,36.777,36.7911,3000.0
2011-12-06 14:20:00,52.27,52.27,52.22,52.23,5500.0,36.7841,36.7841,36.7489,36.7559,5500.0
2011-12-06 14:25:00,52.29,52.29,52.26,52.26,700.0,36.7981,36.7981,36.777,36.777,700.0
2011-12-06 14:30:00,52.29,52.33,52.29,52.32,2900.0,36.7981,36.8263,36.7981,36.8192,2900.0
2011-12-06 14:35:00,52.31,52.41,52.31,52.4,1300.0,36.8122,36.8826,36.8122,36.8755,1300.0
2011-12-06 14:40:00,52.41,52.47,52.41,52.43,5400.0,36.8826,36.9248,36.8826,36.8967,5400.0
2011-12-06 14:45:00,52.44,52.45,52.43,52.43,8800.0,36.9037,36.9107,36.8967,36.8967,8800.0
2011-12-06 14:50:00,52.44,52.52,52.44,52.51,2900.0,36.9037,36.96,36.9037,36.953,2900.0
2011-12-06 14:55:00,52.53,52.54,52.48,52.49,6900.0,36.967,36.9741,36.9318,36.9389,6900.0
2011-12-06 15:00:00,52.49,52.52,52.48,52.5,7000.0,36.9389,36.96,36.9318,36.9459,7000.0
2011-12-06 15:05:00,52.49,52.5,52.45,52.5,18000.0,36.9389,36.9459,36.9107,36.9459,18000.0
2011-12-06 15:10:00,52.49,52.58,52.49,52.55,2800.0,36.9389,37.0022,36.9389,36.9811,2800.0
2011-12-06 15:15:00,52.56,52.58,52.52,52.52,1600.0,36.9881,37.0022,36.96,36.96,1600.0
2011-12-06 15:20:00,52.56,52.56,52.51,52.52,2200.0,36.9881,36.9881,36.953,36.96,2200.0
2011-12-06 15:25:00,52.51,52.52,52.42,52.43,3200.0,36.953,36.96,36.8896,36.8967,3200.0
2011-12-06 15:30:00,52.43,52.45,52.42,52.45,2700.0,36.8967,36.9107,36.8896,36.9107,2700.0
2011-12-06 15:35:00,52.46,52.49,52.46,52.46,2400.0,36.9178,36.9389,36.9178,36.9178,2400.0
2011-12-06 15:40:00,52.46,52.47,52.39,52.39,1300.0,36.9178,36.9248,36.8685,36.8685,1300.0
2011-12-06 15:45:00,52.39,52.41,52.37,52.37,7400.0,36.8685,36.8826,36.8544,36.8544,7400.0
2011-12-06 15:50:00,52.37,52.37,52.34,52.36,4100.0,36.8544,36.8544,36.8333,36.8474,4100.0
2011-12-06 15:55:00,52.31,52.31,52.27,52.27,8600.0,36.8122,36.8122,36.7841,36.7841,8600.0
2011-12-07 09:30:00,52.07,52.07,51.91,51.92,16700.0,36.6433,36.6433,36.5307,36.5378,16700.0
2011-12-07 09:35:00,51.91,51.94,51.88,51.91,1700.0,36.5307,36.5518,36.5096,36.5307,1700.0
2011-12-07 09:40:00,51.92,51.92,51.8,51.89,4700.0,36.5378,36.5378,36.4533,36.5166,4700.0
2011-12-07 09:45:00,51.89,51.92,51.88,51.91,2900.0,36.5166,36.5378,36.5096,36.5307,2900.0
2011-12-07 09:50:00,51.94,51.96,51.94,51.95,2700.0,36.5518,36.5659,36.5518,36.5589,2700.0
2011-12-07 09:55:00,51.95,51.95,51.88,51.88,2500.0,36.5589,36.5589,36.5096,36.5096,2500.0
2011-12-07 10:00:00,51.96,51.96,51.93,51.93,500.0,36.5659,36.5659,36.5448,36.5448,500.0
2011-12-07 10:05:00,51.95,51.95,51.9,51.9,1000.0,36.5589,36.5589,36.5237,36.5237,1000.0
2011-12-07 10:10:00,51.92,51.99,51.92,51.97,900.0,36.5378,36.587,36.5378,36.5729,900.0
2011-12-07 10:15:00,51.97,51.98,51.94,51.94,16800.0,36.5729,36.58,36.5518,36.5518,16800.0
2011-12-07 10:20:00,51.97,51.97,51.88,51.89,3000.0,36.5729,36.5729,36.5096,36.5166,3000.0
2011-12-07 10:25:00,51.86,51.86,51.79,51.8,2100.0,36.4955,36.4955,36.4463,36.4533,2100.0
2011-12-07 10:30:00,51.81,51.84,51.75,51.84,2500.0,36.4603,36.4815,36.4181,36.4815,2500.0
2011-12-07 10:35:00,51.79,51.86,51.78,51.86,5800.0,36.4463,36.4955,36.4392,36.4955,5800.0
2011-12-07 10:40:00,51.83,51.86,51.83,51.86,1400.0,36.4744,36.4955,36.4744,36.4955,1400.0
2011-12-07 10:45:00,51.89,51.96,51.89,51.95,1700.0,36.5166,36.5659,36.5166,36.5589,1700.0
2011-12-07 10:50:00,51.94,51.96,51.93,51.94,4300.0,36.5518,36.5659,36.5448,36.5518,4300.0
2011-12-07 10:55:00,51.91,51.96,51.88,51.96,1600.0,36.5307,36.5659,36.5096,36.5659,1600.0
2011-12-07 11:00:00,51.95,52.0,51.94,51.99,2000.0,36.5589,36.5941,36.5518,36.587,2000.0
2011-12-07 11:05:00,52.0,52.0,52.0,52.0,300.0,36.5941,36.5941,36.5941,36.5941,300.0
2011-12-07 11:10:00,52.01,52.01,52.01,52.01,100.0,36.6011,36.6011,36.6011,36.6011,100.0
2011-12-07 11:15:00,51.96,51.99,51.96,51.99,5800.0,36.5659,36.587,36.5659,36.587,5800.0
2011-12-07 11:20:00,51.99,52.1,51.99,52.1,1800.0,36.587,36.6644,36.587,36.6644,1800.0
2011-12-07 11:25:00,52.09,52.12,52.09,52.1,2300.0,36.6574,36.6785,36.6574,36.6644,2300.0
2011-12-07 11:30:00,52.14,52.17,52.14,52.15,3000.0,36.6926,36.7137,36.6926,36.6996,3000.0
2011-12-07 11:35:00,52.15,52.15,52.15,52.15,0.0,36.6996,36.6996,36.6996,36.6996,0.0
2011-12-07 11:40:00,52.16,52.16,52.15,52.15,200.0,36.7067,36.7067,36.6996,36.6996,200.0
2011-12-07 11:45:00,52.15,52.15,52.12,52.15,6000.0,36.6996,36.6996,36.6785,36.6996,6000.0
2011-12-07 11:50:00,52.16,52.18,52.15,52.15,3500.0,36.7067,36.7207,36.6996,36.6996,3500.0
2011-12-07 11:55:00,52.16,52.18,52.15,52.17,5800.0,36.7067,36.7207,36.6996,36.7137,5800.0
2011-12-07 12:00:00,52.16,52.22,52.16,52.17,18400.0,36.7067,36.7489,36.7067,36.7137,18400.0
2011-12-07 12:05:00,52.17,52.19,52.15,52.18,1800.0,36.7137,36.7278,36.6996,36.7207,1800.0
2011-12-07 12:10:00,52.17,52.17,52.11,52.12,10800.0,36.7137,36.7137,36.6715,36.6785,10800.0
2011-12-07 12:15:00,52.12,52.15,52.11,52.15,5700.0,36.6785,36.6996,36.6715,36.6996,5700.0
2011-12-07 12:20:00,52.14,52.19,52.14,52.19,3600.0,36.6926,36.7278,36.6926,36.7278,3600.0
2011-12-07 12:25:00,52.2,52.31,52.2,52.31,600.0,36.7348,36.8122,36.7348,36.8122,600.0
2011-12-07 12:30:00,52.31,52.33,52.3,52.3,4200.0,36.8122,36.8263,36.8052,36.8052,4200.0
2011-12-07 12:35:00,52.33,52.33,52.29,52.29,400.0,36.8263,36.8263,36.7981,36.7981,400.0
2011-12-07 12:40:00,52.29,52.31,52.29,52.31,400.0,36.7981,36.8122,36.7981,36.8122,400.0
2011-12-07 12:45:00,52.36,52.37,52.34,52.34,1700.0,36.8474,36.8544,36.8333,36.8333,1700.0
2011-12-07 12:50:00,52.35,52.38,52.35,52.36,2900.0,36.8404,36.8615,36.8404,36.8474,2900.0
2011-12-07 12:55:00,52.38,52.38,52.37,52.38,2100.0,36.8615,36.8615,36.8544,36.8615,2100.0
2011-12-07 13:00:00,52.35,52.37,52.35,52.35,6100.0,36.8404,36.8544,36.8404,36.8404,6100.0
2011-12-07 13:05:00,52.33,52.34,52.32,52.32,1600.0,36.8263,36.8333,36.8192,36.8192,1600.0
2011-12-07 13:10:00,52.26,52.26,52.26,52.26,200.0,36.777,36.777,36.777,36.777,200.0
2011-12-07 13:15:00,52.28,52.33,52.28,52.32,3900.0,36.7911,36.8263,36.7911,36.8192,3900.0
2011-12-07 13:20:00,52.34,52.34,52.31,52.31,3500.0,36.8333,36.8333,36.8122,36.8122,3500.0
2011-12-07 13:25:00,52.33,52.38,52.32,52.36,22600.0,36.8263,36.8615,36.8192,36.8474,22600.0
2011-12-07 13:30:00,52.36,52.36,52.31,52.33,1700.0,36.8474,36.8474,36.8122,36.8263,1700.0
2011-12-07 13:35:00,52.31,52.33,52.31,52.32,4300.0,36.8122,36.8263,36.8122,36.8192,4300.0
2011-12-07 13:40:00,52.3,52.31,52.28,52.29,2100.0,36.8052,36.8122,36.7911,36.7981,2100.0
2011-12-07 13:45:00,52.27,52.27,52.27,52.27,400.0,36.7841,36.7841,36.7841,36.7841,400.0
2011-12-07 13:50:00,52.26,52.26,52.22,52.22,500.0,36.777,36.777,36.7489,36.7489,500.0
2011-12-07 13:55:00,52.28,52.28,52.27,52.28,800.0,36.7911,36.7911,36.7841,36.7911,800.0
2011-12-07 14:00:00,52.29,52.31,52.28,52.28,2500.0,36.7981,36.8122,36.7911,36.7911,2500.0
2011-12-07 14:05:00,52.3,52.3,52.22,52.22,300.0,36.8052,36.8052,36.7489,36.7489,300.0
2011-12-07 14:10:00,52.2,52.23,52.2,52.22,10400.0,36.7348,36.7559,36.7348,36.7489,10400.0
2011-12-07 14:15:00,52.18,52.23,52.18,52.2,6100.0,36.7207,36.7559,36.7207,36.7348,6100.0
2011-12-07 14:20:00,52.22,52.24,52.21,52.24,2300.0,36.7489,36.763,36.7418,36.763,2300.0
2011-12-07 14:25:00,52.24,52.29,52.24,52.28,7900.0,36.763,36.7981,36.763,36.7911,7900.0
2011-12-07 14:30:00,52.28,52.3,52.25,52.3,3500.0,36.7911,36.8052,36.77,36.8052,3500.0
2011-12-07 14:35:00,52.28,52.28,52.23,52.25,1400.0,36.7911,36.7911,36.7559,36.77,1400.0
2011-12-07 14:40:00,52.29,52.3,52.14,52.17,6800.0,36.7981,36.8052,36.6926,36.7137,6800.0
2011-12-07 14:45:00,52.19,52.23,52.11,52.15,2900.0,36.7278,36.7559,36.6715,36.6996,2900.0
2011-12-07 14:50:00,52.14,52.15,52.12,52.14,3500.0,36.6926,36.6996,36.6785,36.6926,3500.0
2011-12-07 14:55:00,52.17,52.17,52.13,52.13,300.0,36.7137,36.7137,36.6855,36.6855,300.0
2011-12-07 15:00:00,52.19,52.22,52.19,52.22,1900.0,36.7278,36.7489,36.7278,36.7489,1900.0
2011-12-07 15:05:00,52.19,52.21,52.18,52.21,6700.0,36.7278,36.7418,36.7207,36.7418,6700.0
2011-12-07 15:10:00,52.17,52.17,52.15,52.15,700.0,36.7137,36.7137,36.6996,36.6996,700.0
2011-12-07 15:15:00,52.17,52.34,52.17,52.31,14800.0,36.7137,36.8333,36.7137,36.8122,14800.0
2011-12-07 15:20:00,52.33,52.38,52.33,52.38,1600.0,36.8263,36.8615,36.8263,36.8615,1600.0
2011-12-07 15:25:00,52.39,52.41,52.39,52.41,2200.0,36.8685,36.8826,36.8685,36.8826,2200.0
2011-12-07 15:30:00,52.46,52.46,52.38,52.39,2900.0,36.9178,36.9178,36.8615,36.8685,2900.0
2011-12-07 15:35:00,52.41,52.57,52.41,52.56,4300.0,36.8826,36.9952,36.8826,36.9881,4300.0
2011-12-07 15:40:00,52.61,52.75,52.61,52.65,11300.0,37.0233,37.1219,37.0233,37.0515,11300.0
2011-12-07 15:45:00,52.63,52.66,52.61,52.65,1300.0,37.0374,37.0585,37.0233,37.0515,1300.0
2011-12-07 15:50:00,52.65,52.69,52.62,52.63,8600.0,37.0515,37.0796,37.0304,37.0374,8600.0
2011-12-07 15:55:00,52.68,52.68,52.49,52.49,10400.0,37.0726,37.0726,36.9389,36.9389,10400.0
2011-12-08 09:30:00,52.21,52.21,52.09,52.16,21700.0,36.7418,36.7418,36.6574,36.7067,21700.0
2011-12-08 09:35:00,52.14,52.17,52.09,52.16,10000.0,36.6926,36.7137,36.6574,36.7067,10000.0
2011-12-08 09:40:00,52.12,52.15,52.03,52.04,2700.0,36.6785,36.6996,36.6152,36.6222,2700.0
2011-12-08 09:45:00,52.06,52.11,52.06,52.09,1100.0,36.6363,36.6715,36.6363,36.6574,1100.0
2011-12-08 09:50:00,52.09,52.16,52.01,52.01,3400.0,36.6574,36.7067,36.6011,36.6011,3400.0
2011-12-08 09:55:00,52.02,52.04,52.0,52.02,4200.0,36.6081,36.6222,36.5941,36.6081,4200.0
2011-12-08 10:00:00,52.0,52.01,51.89,51.89,2500.0,36.5941,36.6011,36.5166,36.5166,2500.0
2011-12-08 10:05:00,51.86,51.88,51.83,51.83,2000.0,36.4955,36.5096,36.4744,36.4744,2000.0
2011-12-08 10:10:00,51.83,51.92,51.83,51.89,700.0,36.4744,36.5378,36.4744,36.5166,700.0
2011-12-08 10:15:00,51.9,51.91,51.8,51.8,2900.0,36.5237,36.5307,36.4533,36.4533,2900.0
2011-12-08 10:20:00,51.81,51.83,51.77,51.82,1800.0,36.4603,36.4744,36.4322,36.4674,1800.0
2011-12-08 10:25:00,51.79,51.83,51.79,51.82,700.0,36.4463,36.4744,36.4463,36.4674,700.0
2011-12-08 10:30:00,51.87,51.95,51.87,51.95,1400.0,36.5026,36.5589,36.5026,36.5589,1400.0
2011-12-08 10:35:00,51.93,51.93,51.9,51.9,2400.0,36.5448,36.5448,36.5237,36.5237,2400.0
2011-12-08 10:40:00,51.9,51.92,51.88,51.92,900.0,36.5237,36.5378,36.5096,36.5378,900.0
2011-12-08 10:45:00,51.93,52.01,51.93,51.96,2800.0,36.5448,36.6011,36.5448,36.5659,2800.0
2011-12-08 10:50:00,51.97,52.0,51.94,51.96,3900.0,36.5729,36.5941,36.5518,36.5659,3900.0
2011-12-08 10:55:00,51.96,51.96,51.85,51.85,5000.0,36.5659,36.5659,36.4885,36.4885,5000.0
2011-12-08 11:00:00,51.84,51.84,51.82,51.84,3400.0,36.4815,36.4815,36.4674,36.4815,3400.0
2011-12-08 11:05:00,51.83,51.84,51.73,51.74,2200.0,36.4744,36.4815,36.404,36.4111,2200.0
2011-12-08 11:10:00,51.69,51.72,51.68,51.69,7400.0,36.3759,36.397,36.3689,36.3759,7400.0
2011-12-08 11:15:00,51.66,51.68,51.64,51.65,3500.0,36.3548,36.3689,36.3407,36.3477,3500.0
2011-12-08 11:20:00,51.66,51.75,51.66,51.73,6000.0,36.3548,36.4181,36.3548,36.404,6000.0
2011-12-08 11:25:00,51.72,51.72,51.63,51.64,5500.0,36.397,36.397,36.3337,36.3407,5500.0
2011-12-08 11:30:00,51.63,51.71,51.63,51.66,3600.0,36.3337,36.39,36.3337,36.3548,3600.0
2011-12-08 11:35:00,51.67,51.68,51.54,51.54,2300.0,36.3618,36.3689,36.2703,36.2703,2300.0
2011-12-08 11:40:00,51.52,51.58,51.52,51.57,300.0,36.2563,36.2985,36.2563,36.2915,300.0
2011-12-08 11:45:00,51.63,51.63,51.62,51.63,1500.0,36.3337,36.3337,36.3266,36.3337,1500.0
2011-12-08 11:50:00,51.59,51.65,51.59,51.63,800.0,36.3055,36.3477,36.3055,36.3337,800.0
2011-12-08 11:55:00,51.69,51.69,51.66,51.66,1700.0,36.3759,36.3759,36.3548,36.3548,1700.0
2011-12-08 12:00:00,51.6,51.6,51.59,51.59,300.0,36.3126,36.3126,36.3055,36.3055,300.0
2011-12-08 12:05:00,51.57,51.63,51.57,51.63,500.0,36.2915,36.3337,36.2915,36.3337,500.0
2011-12-08 12:10:00,51.65,51.65,51.65,51.65,300.0,36.3477,36.3477,36.3477,36.3477,300.0
2011-12-08 12:15:00,51.69,51.69,51.69,51.69,100.0,36.3759,36.3759,36.3759,36.3759,100.0
2011-12-08 12:20:00,51.71,51.71,51.68,51.69,500.0,36.39,36.39,36.3689,36.3759,500.0
2011-12-08 12:25:00,51.62,51.62,51.62,51.62,200.0,36.3266,36.3266,36.3266,36.3266,200.0
2011-12-08 12:30:00,51.59,51.62,51.59,51.62,2500.0,36.3055,36.3266,36.3055,36.3266,2500.0
2011-12-08 12:35:00,51.56,51.56,51.56,51.56,100.0,36.2844,36.2844,36.2844,36.2844,100.0
2011-12-08 12:40:00,51.59,51.6,51.58,51.58,500.0,36.3055,36.3126,36.2985,36.2985,500.0
2011-12-08 12:45:00,51.57,51.57,51.56,51.56,400.0,36.2915,36.2915,36.2844,36.2844,400.0
2011-12-08 12:50:00,51.62,51.62,51.57,51.57,700.0,36.3266,36.3266,36.2915,36.2915,700.0
2011-12-08 12:55:00,51.57,51.59,51.57,51.59,500.0,36.2915,36.3055,36.2915,36.3055,500.0
2011-12-08 13:00:00,51.55,51.55,51.49,51.5,2000.0,36.2774,36.2774,36.2352,36.2422,2000.0
2011-12-08 13:05:00,51.45,51.45,51.39,51.4,2600.0,36.207,36.207,36.1648,36.1718,2600.0
2011-12-08 13:10:00,51.41,51.41,51.35,51.4,2900.0,36.1789,36.1789,36.1366,36.1718,2900.0
2011-12-08 13:15:00,51.38,51.38,51.37,51.38,1200.0,36.1577,36.1577,36.1507,36.1577,1200.0
2011-12-08 13:20:00,51.41,51.41,51.4,51.4,1200.0,36.1789,36.1789,36.1718,36.1718,1200.0
2011-12-08 13:25:00,51.41,51.47,51.41,51.46,21900.0,36.1789,36.2211,36.1789,36.214,21900.0
2011-12-08 13:30:00,51.44,51.44,51.41,51.41,1700.0,36.2,36.2,36.1789,36.1789,1700.0
2011-12-08 13:35:00,51.39,51.45,51.39,51.42,4100.0,36.1648,36.207,36.1648,36.1859,4100.0
2011-12-08 13:40:00,51.45,51.5,51.45,51.49,2600.0,36.207,36.2422,36.207,36.2352,2600.0
2011-12-08 13:45:00,51.46,51.51,51.46,51.48,1000.0,36.214,36.2492,36.214,36.2281,1000.0
2011-12-08 13:50:00,51.47,51.47,51.44,51.44,3700.0,36.2211,36.2211,36.2,36.2,3700.0
2011-12-08 13:55:00,51.46,51.5,51.46,51.5,300.0,36.214,36.2422,36.214,36.2422,300.0
2011-12-08 14:00:00,51.41,51.43,51.41,51.43,1400.0,36.1789,36.1929,36.1789,36.1929,1400.0
2011-12-08 14:05:00,51.38,51.47,51.38,51.47,17000.0,36.1577,36.2211,36.1577,36.2211,17000.0
2011-12-08 14:10:00,51.48,51.5,51.47,51.5,1300.0,36.2281,36.2422,36.2211,36.2422,1300.0
2011-12-08 14:15:00,51.48,51.55,51.47,51.55,2700.0,36.2281,36.2774,36.2211,36.2774,2700.0
2011-12-08 14:20:00,51.48,51.5,51.48,51.5,300.0,36.2281,36.2422,36.2281,36.2422,300.0
2011-12-08 14:25:00,51.48,51.48,51.48,51.48,200.0,36.2281,36.2281,36.2281,36.2281,200.0
2011-12-08 14:30:00,51.46,51.53,51.43,51.5,33200.0,36.214,36.2633,36.1929,36.2422,33200.0
2011-12-08 14:35:00,51.49,51.5,51.43,51.43,11300.0,36.2352,36.2422,36.1929,36.1929,11300.0
2011-12-08 14:40:00,51.43,51.46,51.37,51.4,15600.0,36.1929,36.214,36.1507,36.1718,15600.0
2011-12-08 14:45:00,51.4,51.46,51.4,51.46,500.0,36.1718,36.214,36.1718,36.214,500.0
2011-12-08 14:50:00,51.42,51.42,51.29,51.29,1300.0,36.1859,36.1859,36.0944,36.0944,1300.0
2011-12-08 14:55:00,51.31,51.34,51.3,51.32,6600.0,36.1085,36.1296,36.1014,36.1155,6600.0
2011-12-08 15:00:00,51.35,51.4,51.34,51.39,3100.0,36.1366,36.1718,36.1296,36.1648,3100.0
2011-12-08 15:05:00,51.4,51.4,51.33,51.33,2000.0,36.1718,36.1718,36.1226,36.1226,2000.0
2011-12-08 15:10:00,51.33,51.49,51.33,51.47,3000.0,36.1226,36.2352,36.1226,36.2211,3000.0
2011-12-08 15:15:00,51.51,51.56,51.48,51.56,1900.0,36.2492,36.2844,36.2281,36.2844,1900.0
2011-12-08 15:20:00,51.54,51.55,51.51,51.51,1900.0,36.2703,36.2774,36.2492,36.2492,1900.0
2011-12-08 15:25:00,51.52,51.63,51.52,51.59,4300.0,36.2563,36.3337,36.2563,36.3055,4300.0
2011-12-08 15:30:00,51.59,51.75,51.58,51.7,6700.0,36.3055,36.4181,36.2985,36.3829,6700.0
2011-12-08 15:35:00,51.71,51.72,51.58,51.58,2600.0,36.39,36.397,36.2985,36.2985,2600.0
2011-12-08 15:40:00,51.56,51.56,51.37,51.42,8400.0,36.2844,36.2844,36.1507,36.1859,8400.0
2011-12-08 15:45:00,51.47,51.47,51.25,51.31,2400.0,36.2211,36.2211,36.0663,36.1085,2400.0
2011-12-08 15:50:00,51.32,51.32,51.17,51.25,3900.0,36.1155,36.1155,36.01,36.0663,3900.0
2011-12-08 15:55:00,51.24,51.26,51.11,51.26,8400.0,36.0592,36.0733,35.9677,36.0733,8400.0
2011-12-09 09:30:00,51.48,51.67,51.37,51.62,20200.0,36.2281,36.3618,36.1507,36.3266,20200.0
2011-12-09 09:35:00,51.63,51.72,51.63,51.72,1100.0,36.3337,36.397,36.3337,36.397,1100.0
2011-12-09 09:40:00,51.73,51.73,51.64,51.67,14100.0,36.404,36.404,36.3407,36.3618,14100.0
2011-12-09 09:45:00,51.66,51.77,51.66,51.77,3100.0,36.3548,36.4322,36.3548,36.4322,3100.0
2011-12-09 09:50:00,51.76,51.85,51.76,51.84,4400.0,36.4252,36.4885,36.4252,36.4815,4400.0
2011-12-09 09:55:00,51.83,51.85,51.76,51.77,5400.0,36.4744,36.4885,36.4252,36.4322,5400.0
2011-12-09 10:00:00,51.86,51.86,51.86,51.86,400.0,36.4955,36.4955,36.4955,36.4955,400.0
2011-12-09 10:05:00,51.93,51.93,51.87,51.87,1800.0,36.5448,36.5448,36.5026,36.5026,1800.0
2011-12-09 10:10:00,51.94,51.94,51.86,51.88,2000.0,36.5518,36.5518,36.4955,36.5096,2000.0
2011-12-09 10:15:00,51.9,51.9,51.86,51.86,1700.0,36.5237,36.5237,36.4955,36.4955,1700.0
2011-12-09 10:20:00,51.85,51.88,51.85,51.86,400.0,36.4885,36.5096,36.4885,36.4955,400.0
2011-12-09 10:25:00,51.87,51.87,51.81,51.81,1200.0,36.5026,36.5026,36.4603,36.4603,1200.0
2011-12-09 10:30:00,51.81,51.81,51.81,51.81,200.0,36.4603,36.4603,36.4603,36.4603,200.0
2011-12-09 10:35:00,51.87,51.87,51.75,51.78,2900.0,36.5026,36.5026,36.4181,36.4392,2900.0
2011-12-09 10:40:00,51.73,51.82,51.73,51.8,2600.0,36.404,36.4674,36.404,36.4533,2600.0
2011-12-09 10:45:00,51.78,51.8,51.77,51.8,1200.0,36.4392,36.4533,36.4322,36.4533,1200.0
2011-12-09 10:50:00,51.77,51.86,51.77,51.86,400.0,36.4322,36.4955,36.4322,36.4955,400.0
2011-12-09 10:55:00,51.92,51.92,51.88,51.9,4500.0,36.5378,36.5378,36.5096,36.5237,4500.0
2011-12-09 11:00:00,51.94,51.99,51.94,51.98,1300.0,36.5518,36.587,36.5518,36.58,1300.0
2011-12-09 11:05:00,51.99,52.02,51.98,52.01,1400.0,36.587,36.6081,36.58,36.6011,1400.0
2011-12-09 11:10:00,52.05,52.05,52.0,52.0,1400.0,36.6292,36.6292,36.5941,36.5941,1400.0
2011-12-09 11:15:00,52.03,52.05,52.0,52.01,2000.0,36.6152,36.6292,36.5941,36.6011,2000.0
2011-12-09 11:20:00,52.01,52.01,52.01,52.01,0.0,36.6011,36.6011,36.6011,36.6011,0.0
2011-12-09 11:25:00,52.07,52.07,52.07,52.07,600.0,36.6433,36.6433,36.6433,36.6433,600.0
2011-12-09 11:30:00,52.09,52.12,52.09,52.11,900.0,36.6574,36.6785,36.6574,36.6715,900.0
2011-12-09 11:35:00,52.12,52.13,52.08,52.11,6200.0,36.6785,36.6855,36.6504,36.6715,6200.0
2011-12-09 11:40:00,52.14,52.15,52.1,52.15,1500.0,36.6926,36.6996,36.6644,36.6996,1500.0
2011-12-09 11:45:00,52.16,52.18,52.07,52.07,2900.0,36.7067,36.7207,36.6433,36.6433,2900.0
2011-12-09 11:50:00,52.05,52.05,52.05,52.05,1700.0,36.6292,36.6292,36.6292,36.6292,1700.0
2011-12-09 11:55:00,52.05,52.05,52.03,52.03,4100.0,36.6292,36.6292,36.6152,36.6152,4100.0
2011-12-09 12:00:00,52.05,52.05,52.01,52.03,7300.0,36.6292,36.6292,36.6011,36.6152,7300.0
2011-12-09 12:05:00,52.02,52.02,52.02,52.02,800.0,36.6081,36.6081,36.6081,36.6081,800.0
2011-12-09 12:10:00,52.04,52.05,52.04,52.05,200.0,36.6222,36.6292,36.6222,36.6292,200.0
2011-12-09 12:15:00,52.06,52.11,52.06,52.11,3100.0,36.6363,36.6715,36.6363,36.6715,3100.0
2011-12-09 12:20:00,52.11,52.13,52.11,52.12,4800.0,36.6715,36.6855,36.6715,36.6785,4800.0
2011-12-09 12:25:00,52.12,52.12,52.06,52.06,1200.0,36.6785,36.6785,36.6363,36.6363,1200.0
2011-12-09 12:30:00,52.06,52.06,52.06,52.06,0.0,36.6363,36.6363,36.6363,36.6363,0.0
2011-12-09 12:35:00,52.08,52.1,52.07,52.09,1100.0,36.6504,36.6644,36.6433,36.6574,1100.0
2011-12-09 12:40:00,52.07,52.15,52.07,52.13,1200.0,36.6433,36.6996,36.6433,36.6855,1200.0
2011-12-09 12:45:00,52.14,52.14,52.11,52.13,1600.0,36.6926,36.6926,36.6715,36.6855,1600.0
2011-12-09 12:50:00,52.11,52.11,52.1,52.1,1400.0,36.6715,36.6715,36.6644,36.6644,1400.0
2011-12-09 12:55:00,52.1,52.1,52.1,52.1,0.0,36.6644,36.6644,36.6644,36.6644,0.0
2011-12-09 13:00:00,52.08,52.08,52.08,52.08,100.0,36.6504,36.6504,36.6504,36.6504,100.0
2011-12-09 13:05:00,52.04,52.05,52.02,52.04,4000.0,36.6222,36.6292,36.6081,36.6222,4000.0
2011-12-09 13:10:00,52.03,52.05,52.03,52.05,400.0,36.6152,36.6292,36.6152,36.6292,400.0
2011-12-09 13:15:00,52.04,52.08,52.04,52.08,2900.0,36.6222,36.6504,36.6222,36.6504,2900.0
2011-12-09 13:20:00,52.08,52.1,52.08,52.1,2400.0,36.6504,36.6644,36.6504,36.6644,2400.0
2011-12-09 13:25:00,52.1,52.16,52.1,52.14,2700.0,36.6644,36.7067,36.6644,36.6926,2700.0
2011-12-09 13:30:00,52.14,52.15,52.13,52.14,2600.0,36.6926,36.6996,36.6855,36.6926,2600.0
2011-12-09 13:35:00,52.11,52.13,52.11,52.12,2500.0,36.6715,36.6855,36.6715,36.6785,2500.0
2011-12-09 13:40:00,52.12,52.15,52.11,52.15,17300.0,36.6785,36.6996,36.6715,36.6996,17300.0
2011-12-09 13:45:00,52.14,52.14,52.1,52.13,4200.0,36.6926,36.6926,36.6644,36.6855,4200.0
2011-12-09 13:50:00,52.14,52.14,52.1,52.1,1500.0,36.6926,36.6926,36.6644,36.6644,1500.0
2011-12-09 13:55:00,52.11,52.11,52.08,52.08,1900.0,36.6715,36.6715,36.6504,36.6504,1900.0
2011-12-09 14:00:00,52.1,52.12,52.1,52.12,700.0,36.6644,36.6785,36.6644,36.6785,700.0
2011-12-09 14:05:00,52.11,52.13,52.1,52.11,13000.0,36.6715,36.6855,36.6644,36.6715,13000.0
2011-12-09 14:10:00,52.13,52.13,52.1,52.11,600.0,36.6855,36.6855,36.6644,36.6715,600.0
2011-12-09 14:15:00,52.09,52.09,52.07,52.07,700.0,36.6574,36.6574,36.6433,36.6433,700.0
2011-12-09 14:20:00,52.08,52.09,52.06,52.09,3600.0,36.6504,36.6574,36.6363,36.6574,3600.0
2011-12-09 14:25:00,52.08,52.18,52.07,52.15,3300.0,36.6504,36.7207,36.6433,36.6996,3300.0
2011-12-09 14:30:00,52.2,52.21,52.19,52.21,2400.0,36.7348,36.7418,36.7278,36.7418,2400.0
2011-12-09 14:35:00,52.2,52.22,52.19,52.19,5000.0,36.7348,36.7489,36.7278,36.7278,5000.0
2011-12-09 14:40:00,52.2,52.21,52.18,52.21,2500.0,36.7348,36.7418,36.7207,36.7418,2500.0
2011-12-09 14:45:00,52.2,52.25,52.19,52.25,4200.0,36.7348,36.77,36.7278,36.77,4200.0
2011-12-09 14:50:00,52.24,52.27,52.24,52.25,5000.0,36.763,36.7841,36.763,36.77,5000.0
2011-12-09 14:55:00,52.25,52.26,52.19,52.19,3100.0,36.77,36.777,36.7278,36.7278,3100.0
2011-12-09 15:00:00,52.19,52.19,52.14,52.14,1500.0,36.7278,36.7278,36.6926,36.6926,1500.0
2011-12-09 15:05:00,52.09,52.12,52.09,52.11,1800.0,36.6574,36.6785,36.6574,36.6715,1800.0
2011-12-09 15:10:00,52.15,52.17,52.13,52.17,3200.0,36.6996,36.7137,36.6855,36.7137,3200.0
2011-12-09 15:15:00,52.15,52.15,52.12,52.13,900.0,36.6996,36.6996,36.6785,36.6855,900.0
2011-12-09 15:20:00,52.12,52.16,52.12,52.16,3600.0,36.6785,36.7067,36.6785,36.7067,3600.0
2011-12-09 15:25:00,52.18,52.2,52.18,52.2,4400.0,36.7207,36.7348,36.7207,36.7348,4400.0
2011-12-09 15:30:00,52.18,52.19,52.15,52.17,2900.0,36.7207,36.7278,36.6996,36.7137,2900.0
2011-12-09 15:35:00,52.18,52.19,52.16,52.18,3100.0,36.7207,36.7278,36.7067,36.7207,3100.0
2011-12-09 15:40:00,52.18,52.26,52.18,52.26,10100.0,36.7207,36.777,36.7207,36.777,10100.0
2011-12-09 15:45:00,52.22,52.22,52.1,52.1,3400.0,36.7489,36.7489,36.6644,36.6644,3400.0
2011-12-09 15:50:00,52.11,52.14,52.08,52.14,2100.0,36.6715,36.6926,36.6504,36.6926,2100.0
2011-12-09 15:55:00,52.16,52.21,52.12,52.12,3500.0,36.7067,36.7418,36.6785,36.6785,3500.0
2011-12-12 09:30:00,51.7,51.7,51.47,51.5,18700.0,36.3829,36.3829,36.2211,36.2422,18700.0
2011-12-12 09:35:00,51.49,51.51,51.43,51.51,1700.0,36.2352,36.2492,36.1929,36.2492,1700.0
2011-12-12 09:40:00,51.48,51.51,51.47,51.5,2800.0,36.2281,36.2492,36.2211,36.2422,2800.0
2011-12-12 09:45:00,51.5,51.57,51.47,51.57,5900.0,36.2422,36.2915,36.2211,36.2915,5900.0
2011-12-12 09:50:00,51.54,51.54,51.45,51.45,600.0,36.2703,36.2703,36.207,36.207,600.0
2011-12-12 09:55:00,51.39,51.4,51.35,51.35,2200.0,36.1648,36.1718,36.1366,36.1366,2200.0
2011-12-12 10:00:00,51.37,51.39,51.37,51.39,1000.0,36.1507,36.1648,36.1507,36.1648,1000.0
2011-12-12 10:05:00,51.37,51.37,51.36,51.36,900.0,36.1507,36.1507,36.1437,36.1437,900.0
2011-12-12 10:10:00,51.38,51.39,51.38,51.39,300.0,36.1577,36.1648,36.1577,36.1648,300.0
2011-12-12 10:15:00,51.32,51.32,51.31,51.32,4400.0,36.1155,36.1155,36.1085,36.1155,4400.0
2011-12-12 10:20:00,51.24,51.24,51.23,51.23,1900.0,36.0592,36.0592,36.0522,36.0522,1900.0
2011-12-12 10:25:00,51.21,51.27,51.21,51.27,1800.0,36.0381,36.0803,36.0381,36.0803,1800.0
2011-12-12 10:30:00,51.22,51.25,51.22,51.25,600.0,36.0451,36.0663,36.0451,36.0663,600.0
2011-12-12 10:35:00,51.24,51.27,51.23,51.23,2400.0,36.0592,36.0803,36.0522,36.0522,2400.0
2011-12-12 10:40:00,51.22,51.22,51.22,51.22,600.0,36.0451,36.0451,36.0451,36.0451,600.0
2011-12-12 10:45:00,51.26,51.28,51.24,51.28,1100.0,36.0733,36.0874,36.0592,36.0874,1100.0
2011-12-12 10:50:00,51.25,51.27,51.23,51.25,4500.0,36.0663,36.0803,36.0522,36.0663,4500.0
2011-12-12 10:55:00,51.26,51.31,51.25,51.27,5900.0,36.0733,36.1085,36.0663,36.0803,5900.0
2011-12-12 11:00:00,51.25,51.29,51.24,51.28,11800.0,36.0663,36.0944,36.0592,36.0874,11800.0
2011-12-12 11:05:00,51.3,51.3,51.22,51.22,5900.0,36.1014,36.1014,36.0451,36.0451,5900.0
2011-12-12 11:10:00,51.22,51.22,51.18,51.19,3600.0,36.0451,36.0451,36.017,36.024,3600.0
2011-12-12 11:15:00,51.19,51.19,51.12,51.12,4300.0,36.024,36.024,35.9748,35.9748,4300.0
2011-12-12 11:20:00,51.12,51.24,51.12,51.23,4600.0,35.9748,36.0592,35.9748,36.0522,4600.0
2011-12-12 11:25:00,51.23,51.25,51.17,51.17,1800.0,36.0522,36.0663,36.01,36.01,1800.0
2011-12-12 11:30:00,51.19,51.22,51.15,51.15,3400.0,36.024,36.0451,35.9959,35.9959,3400.0
2011-12-12 11:35:00,51.15,51.18,51.15,51.18,1100.0,35.9959,36.017,35.9959,36.017,1100.0
2011-12-12 11:40:00,51.19,51.19,51.12,51.13,1400.0,36.024,36.024,35.9748,35.9818,1400.0
2011-12-12 11:45:00,51.12,51.12,51.03,51.03,11400.0,35.9748,35.9748,35.9114,35.9114,11400.0
2011-12-12 11:50:00,51.04,51.04,50.97,50.99,8800.0,35.9185,35.9185,35.8692,35.8833,8800.0
2011-12-12 11:55:00,50.99,51.0,50.9,50.98,6000.0,35.8833,35.8903,35.82,35.8762,6000.0
2011-12-12 12:00:00,50.97,50.98,50.95,50.97,3500.0,35.8692,35.8762,35.8551,35.8692,3500.0
2011-12-12 12:05:00,50.95,50.98,50.93,50.96,1200.0,35.8551,35.8762,35.8411,35.8622,1200.0
2011-12-12 12:10:00,50.93,51.0,50.93,51.0,1100.0,35.8411,35.8903,35.8411,35.8903,1100.0
2011-12-12 12:15:00,50.99,51.03,50.99,50.99,2900.0,35.8833,35.9114,35.8833,35.8833,2900.0
2011-12-12 12:20:00,51.02,51.02,50.99,50.99,700.0,35.9044,35.9044,35.8833,35.8833,700.0
2011-12-12 12:25:00,50.98,50.98,50.96,50.98,600.0,35.8762,35.8762,35.8622,35.8762,600.0
2011-12-12 12:30:00,50.98,51.0,50.97,51.0,1100.0,35.8762,35.8903,35.8692,35.8903,1100.0
2011-12-12 12:35:00,50.99,51.03,50.98,51.02,1800.0,35.8833,35.9114,35.8762,35.9044,1800.0
2011-12-12 12:40:00,51.01,51.03,51.0,51.0,1700.0,35.8974,35.9114,35.8903,35.8903,1700.0
2011-12-12 12:45:00,51.01,51.02,51.0,51.0,2100.0,35.8974,35.9044,35.8903,35.8903,2100.0
2011-12-12 12:50:00,51.02,51.05,51.02,51.04,2000.0,35.9044,35.9255,35.9044,35.9185,2000.0
2011-12-12 12:55:00,51.03,51.03,51.0,51.01,700.0,35.9114,35.9114,35.8903,35.8974,700.0
2011-12-12 13:00:00,50.99,51.0,50.95,50.95,1400.0,35.8833,35.8903,35.8551,35.8551,1400.0
2011-12-12 13:05:00,50.98,50.99,50.96,50.96,4500.0,35.8762,35.8833,35.8622,35.8622,4500.0
2011-12-12 13:10:00,50.93,50.93,50.93,50.93,700.0,35.8411,35.8411,35.8411,35.8411,700.0
2011-12-12 13:15:00,50.95,50.97,50.94,50.94,500.0,35.8551,35.8692,35.8481,35.8481,500.0
2011-12-12 13:20:00,50.93,50.96,50.93,50.95,4400.0,35.8411,35.8622,35.8411,35.8551,4400.0
2011-12-12 13:25:00,50.97,51.02,50.97,51.02,1000.0,35.8692,35.9044,35.8692,35.9044,1000.0
2011-12-12 13:30:00,51.0,51.04,51.0,51.03,19900.0,35.8903,35.9185,35.8903,35.9114,19900.0
2011-12-12 13:35:00,51.01,51.03,51.01,51.02,1200.0,35.8974,35.9114,35.8974,35.9044,1200.0
2011-12-12 13:40:00,51.03,51.04,51.02,51.04,1700.0,35.9114,35.9185,35.9044,35.9185,1700.0
2011-12-12 13:45:00,51.03,51.05,51.03,51.03,800.0,35.9114,35.9255,35.9114,35.9114,800.0
2011-12-12 13:50:00,51.02,51.04,51.02,51.02,1800.0,35.9044,35.9185,35.9044,35.9044,1800.0
2011-12-12 13:55:00,51.01,51.04,51.01,51.03,3900.0,35.8974,35.9185,35.8974,35.9114,3900.0
2011-12-12 14:00:00,51.0,51.03,51.0,51.03,2300.0,35.8903,35.9114,35.8903,35.9114,2300.0
2011-12-12 14:05:00,51.04,51.04,50.95,50.97,8800.0,35.9185,35.9185,35.8551,35.8692,8800.0
2011-12-12 14:10:00,50.99,50.99,50.9,50.94,5500.0,35.8833,35.8833,35.82,35.8481,5500.0
2011-12-12 14:15:00,50.94,51.03,50.94,51.03,2700.0,35.8481,35.9114,35.8481,35.9114,2700.0
2011-12-12 14:20:00,51.02,51.08,51.01,51.07,4200.0,35.9044,35.9466,35.8974,35.9396,4200.0
2011-12-12 14:25:00,51.08,51.08,51.04,51.04,1500.0,35.9466,35.9466,35.9185,35.9185,1500.0
2011-12-12 14:30:00,51.01,51.05,51.01,51.03,800.0,35.8974,35.9255,35.8974,35.9114,800.0
2011-12-12 14:35:00,51.02,51.02,50.93,50.95,1500.0,35.9044,35.9044,35.8411,35.8551,1500.0
2011-12-12 14:40:00,50.95,50.95,50.92,50.94,13500.0,35.8551,35.8551,35.834,35.8481,13500.0
2011-12-12 14:45:00,50.97,50.97,50.95,50.95,9800.0,35.8692,35.8692,35.8551,35.8551,9800.0
2011-12-12 14:50:00,50.95,50.98,50.95,50.98,3600.0,35.8551,35.8762,35.8551,35.8762,3600.0
2011-12-12 14:55:00,50.97,51.07,50.96,51.06,9300.0,35.8692,35.9396,35.8622,35.9325,9300.0
2011-12-12 15:00:00,51.07,51.07,51.02,51.02,2900.0,35.9396,35.9396,35.9044,35.9044,2900.0
2011-12-12 15:05:00,51.06,51.06,51.01,51.01,1800.0,35.9325,35.9325,35.8974,35.8974,1800.0
2011-12-12 15:10:00,50.98,51.02,50.98,51.02,3900.0,35.8762,35.9044,35.8762,35.9044,3900.0
2011-12-12 15:15:00,51.04,51.04,51.04,51.04,300.0,35.9185,35.9185,35.9185,35.9185,300.0
2011-12-12 15:20:00,51.03,51.05,50.98,50.98,13700.0,35.9114,35.9255,35.8762,35.8762,13700.0
2011-12-12 15:25:00,51.01,51.14,51.01,51.13,3000.0,35.8974,35.9888,35.8974,35.9818,3000.0
2011-12-12 15:30:00,51.12,51.17,51.1,51.16,3300.0,35.9748,36.01,35.9607,36.0029,3300.0
2011-12-12 15:35:00,51.2,51.23,51.19,51.2,3600.0,36.0311,36.0522,36.024,36.0311,3600.0
2011-12-12 15:40:00,51.24,51.31,51.22,51.22,5900.0,36.0592,36.1085,36.0451,36.0451,5900.0
2011-12-12 15:45:00,51.21,51.21,51.16,51.19,2100.0,36.0381,36.0381,36.0029,36.024,2100.0
2011-12-12 15:50:00,51.22,51.3,51.2,51.28,4400.0,36.0451,36.1014,36.0311,36.0874,4400.0
2011-12-12 15:55:00,51.24,51.31,51.22,51.3,4400.0,36.0592,36.1085,36.0451,36.1014,4400.0
2011-12-13 09:30:00,51.6,51.73,51.48,51.65,17600.0,36.3126,36.404,36.2281,36.3477,17600.0
2011-12-13 09:35:00,51.65,51.7,51.65,51.7,1100.0,36.3477,36.3829,36.3477,36.3829,1100.0
2011-12-13 09:40:00,51.7,51.75,51.7,51.74,1900.0,36.3829,36.4181,36.3829,36.4111,1900.0
2011-12-13 09:45:00,51.77,51.79,51.73,51.78,2100.0,36.4322,36.4463,36.404,36.4392,2100.0
2011-12-13 09:50:00,51.78,51.83,51.78,51.79,2800.0,36.4392,36.4744,36.4392,36.4463,2800.0
2011-12-13 09:55:00,51.79,51.83,51.79,51.8,1900.0,36.4463,36.4744,36.4463,36.4533,1900.0
2011-12-13 10:00:00,51.82,51.89,51.82,51.86,4700.0,36.4674,36.5166,36.4674,36.4955,4700.0
2011-12-13 10:05:00,51.86,51.88,51.84,51.84,3900.0,36.4955,36.5096,36.4815,36.4815,3900.0
2011-12-13 10:10:00,51.87,51.87,51.86,51.87,1900.0,36.5026,36.5026,36.4955,36.5026,1900.0
2011-12-13 10:15:00,51.82,51.84,51.82,51.83,600.0,36.4674,36.4815,36.4674,36.4744,600.0
2011-12-13 10:20:00,51.85,51.85,51.8,51.8,800.0,36.4885,36.4885,36.4533,36.4533,800.0
2011-12-13 10:25:00,51.75,51.75,51.73,51.73,900.0,36.4181,36.4181,36.404,36.404,900.0
2011-12-13 10:30:00,51.67,51.72,51.67,51.7,1000.0,36.3618,36.397,36.3618,36.3829,1000.0
2011-12-13 10:35:00,51.62,51.66,51.62,51.65,7400.0,36.3266,36.3548,36.3266,36.3477,7400.0
2011-12-13 10:40:00,51.62,51.65,51.6,51.61,5900.0,36.3266,36.3477,36.3126,36.3196,5900.0
2011-12-13 10:45:00,51.58,51.58,51.47,51.48,8300.0,36.2985,36.2985,36.2211,36.2281,8300.0
2011-12-13 10:50:00,51.48,51.54,51.47,51.54,4200.0,36.2281,36.2703,36.2211,36.2703,4200.0
2011-12-13 10:55:00,51.55,51.57,51.55,51.57,1200.0,36.2774,36.2915,36.2774,36.2915,1200.0
2011-12-13 11:00:00,51.5,51.5,51.48,51.48,1800.0,36.2422,36.2422,36.2281,36.2281,1800.0
2011-12-13 11:05:00,51.42,51.42,51.36,51.4,1600.0,36.1859,36.1859,36.1437,36.1718,1600.0
2011-12-13 11:10:00,51.4,51.45,51.4,51.45,2200.0,36.1718,36.207,36.1718,36.207,2200.0
2011-12-13 11:15:00,51.45,51.5,51.45,51.5,700.0,36.207,36.2422,36.207,36.2422,700.0
2011-12-13 11:20:00,51.49,51.51,51.49,51.51,600.0,36.2352,36.2492,36.2352,36.2492,600.0
2011-12-13 11:25:00,51.55,51.55,51.55,51.55,400.0,36.2774,36.2774,36.2774,36.2774,400.0
2011-12-13 11:30:00,51.57,51.58,51.57,51.57,1900.0,36.2915,36.2985,36.2915,36.2915,1900.0
2011-12-13 11:35:00,51.6,51.62,51.6,51.62,2300.0,36.3126,36.3266,36.3126,36.3266,2300.0
2011-12-13 11:40:00,51.6,51.62,51.59,51.62,1300.0,36.3126,36.3266,36.3055,36.3266,1300.0
2011-12-13 11:45:00,51.61,51.61,51.58,51.6,500.0,36.3196,36.3196,36.2985,36.3126,500.0
2011-12-13 11:50:00,51.61,51.61,51.61,51.61,1100.0,36.3196,36.3196,36.3196,36.3196,1100.0
2011-12-13 11:55:00,51.6,51.66,51.6,51.65,500.0,36.3126,36.3548,36.3126,36.3477,500.0
2011-12-13 12:00:00,51.67,51.67,51.66,51.66,400.0,36.3618,36.3618,36.3548,36.3548,400.0
2011-12-13 12:05:00,51.63,51.63,51.61,51.62,1100.0,36.3337,36.3337,36.3196,36.3266,1100.0
2011-12-13 12:10:00,51.62,51.63,51.62,51.63,200.0,36.3266,36.3337,36.3266,36.3337,200.0
2011-12-13 12:15:00,51.63,51.63,51.59,51.59,300.0,36.3337,36.3337,36.3055,36.3055,300.0
2011-12-13 12:20:00,51.58,51.6,51.58,51.6,300.0,36.2985,36.3126,36.2985,36.3126,300.0
2011-12-13 12:25:00,51.6,51.6,51.6,51.6,0.0,36.3126,36.3126,36.3126,36.3126,0.0
2011-12-13 12:30:00,51.62,51.62,51.6,51.6,900.0,36.3266,36.3266,36.3126,36.3126,900.0
2011-12-13 12:35:00,51.6,51.6,51.52,51.52,600.0,36.3126,36.3126,36.2563,36.2563,600.0
2011-12-13 12:40:00,51.53,51.53,51.53,51.53,100.0,36.2633,36.2633,36.2633,36.2633,100.0
2011-12-13 12:45:00,51.54,51.6,51.54,51.6,300.0,36.2703,36.3126,36.2703,36.3126,300.0
2011-12-13 12:50:00,51.61,51.61,51.61,51.61,1600.0,36.3196,36.3196,36.3196,36.3196,1600.0
2011-12-13 12:55:00,51.66,51.66,51.66,51.66,100.0,36.3548,36.3548,36.3548,36.3548,100.0
2011-12-13 13:00:00,51.64,51.65,51.6,51.61,2200.0,36.3407,36.3477,36.3126,36.3196,2200.0
2011-12-13 13:05:00,51.63,51.63,51.55,51.56,1100.0,36.3337,36.3337,36.2774,36.2844,1100.0
2011-12-13 13:10:00,51.63,51.64,51.63,51.64,400.0,36.3337,36.3407,36.3337,36.3407,400.0
2011-12-13 13:15:00,51.63,51.67,51.61,51.65,115100.0,36.3337,36.3618,36.3196,36.3477,115100.0
2011-12-13 13:20:00,51.65,51.66,51.6,51.62,8300.0,36.3477,36.3548,36.3126,36.3266,8300.0
2011-12-13 13:25:00,51.61,51.62,51.6,51.6,1600.0,36.3196,36.3266,36.3126,36.3126,1600.0
2011-12-13 13:30:00,51.59,51.63,51.58,51.62,2400.0,36.3055,36.3337,36.2985,36.3266,2400.0
2011-12-13 13:35:00,51.6,51.6,51.55,51.57,5700.0,36.3126,36.3126,36.2774,36.2915,5700.0
2011-12-13 13:40:00,51.57,51.64,51.57,51.64,2300.0,36.2915,36.3407,36.2915,36.3407,2300.0
2011-12-13 13:45:00,51.64,51.65,51.61,51.61,19500.0,36.3407,36.3477,36.3196,36.3196,19500.0
2011-12-13 13:50:00,51.63,51.64,51.62,51.62,9100.0,36.3337,36.3407,36.3266,36.3266,9100.0
2011-12-13 13:55:00,51.62,51.65,51.62,51.63,4400.0,36.3266,36.3477,36.3266,36.3337,4400.0
2011-12-13 14:00:00,51.65,51.72,51.65,51.72,4800.0,36.3477,36.397,36.3477,36.397,4800.0
2011-12-13 14:05:00,51.73,51.75,51.73,51.73,2100.0,36.404,36.4181,36.404,36.404,2100.0
2011-12-13 14:10:00,51.73,51.73,51.57,51.58,44100.0,36.404,36.404,36.2915,36.2985,44100.0
2011-12-13 14:15:00,51.58,51.58,51.49,51.49,3200.0,36.2985,36.2985,36.2352,36.2352,3200.0
2011-12-13 14:20:00,51.48,51.54,51.39,51.4,18600.0,36.2281,36.2703,36.1648,36.1718,18600.0
2011-12-13 14:25:00,51.42,51.54,51.4,51.54,4800.0,36.1859,36.2703,36.1718,36.2703,4800.0
2011-12-13 14:30:00,51.51,51.52,51.35,51.36,1600.0,36.2492,36.2563,36.1366,36.1437,1600.0
2011-12-13 14:35:00,51.32,51.32,51.24,51.25,5600.0,36.1155,36.1155,36.0592,36.0663,5600.0
2011-12-13 14:40:00,51.19,51.23,51.12,51.23,6600.0,36.024,36.0522,35.9748,36.0522,6600.0
2011-12-13 14:45:00,51.21,51.21,51.19,51.2,800.0,36.0381,36.0381,36.024,36.0311,800.0
2011-12-13 14:50:00,51.16,51.29,51.16,51.29,5400.0,36.0029,36.0944,36.0029,36.0944,5400.0
2011-12-13 14:55:00,51.28,51.28,51.23,51.24,700.0,36.0874,36.0874,36.0522,36.0592,700.0
2011-12-13 15:00:00,51.19,51.21,51.19,51.21,400.0,36.024,36.0381,36.024,36.0381,400.0
2011-12-13 15:05:00,51.29,51.3,51.24,51.24,1900.0,36.0944,36.1014,36.0592,36.0592,1900.0
2011-12-13 15:10:00,51.27,51.27,51.16,51.16,1500.0,36.0803,36.0803,36.0029,36.0029,1500.0
2011-12-13 15:15:00,51.15,51.15,51.05,51.05,2300.0,35.9959,35.9959,35.9255,35.9255,2300.0
2011-12-13 15:20:00,51.05,51.09,51.01,51.03,3900.0,35.9255,35.9537,35.8974,35.9114,3900.0
2011-12-13 15:25:00,51.03,51.03,50.89,50.9,19900.0,35.9114,35.9114,35.8129,35.82,19900.0
2011-12-13 15:30:00,50.87,50.9,50.7,50.72,4600.0,35.7988,35.82,35.6792,35.6933,4600.0
2011-12-13 15:35:00,50.63,50.77,50.63,50.76,2500.0,35.6299,35.7285,35.6299,35.7214,2500.0
2011-12-13 15:40:00,50.73,50.78,50.73,50.78,1800.0,35.7003,35.7355,35.7003,35.7355,1800.0
2011-12-13 15:45:00,50.78,50.86,50.78,50.86,3800.0,35.7355,35.7918,35.7355,35.7918,3800.0
2011-12-13 15:50:00,50.82,50.82,50.71,50.72,2500.0,35.7637,35.7637,35.6862,35.6933,2500.0
2011-12-13 15:55:00,50.75,50.93,50.75,50.92,3600.0,35.7144,35.8411,35.7144,35.834,3600.0
2011-12-14 09:30:00,50.63,50.79,50.63,50.79,17900.0,35.6299,35.7425,35.6299,35.7425,17900.0
2011-12-14 09:35:00,50.79,50.84,50.77,50.84,7600.0,35.7425,35.7777,35.7285,35.7777,7600.0
2011-12-14 09:40:00,50.9,50.96,50.9,50.9,13100.0,35.82,35.8622,35.82,35.82,13100.0
2011-12-14 09:45:00,50.86,50.86,50.6,50.65,2700.0,35.7918,35.7918,35.6088,35.644,2700.0
2011-12-14 09:50:00,50.62,50.7,50.6,50.7,3400.0,35.6229,35.6792,35.6088,35.6792,3400.0
2011-12-14 09:55:00,50.74,50.76,50.74,50.76,1600.0,35.7074,35.7214,35.7074,35.7214,1600.0
2011-12-14 10:00:00,50.68,50.71,50.62,50.65,2900.0,35.6651,35.6862,35.6229,35.644,2900.0
2011-12-14 10:05:00,50.61,50.61,50.55,50.55,400.0,35.6159,35.6159,35.5736,35.5736,400.0
2011-12-14 10:10:00,50.53,50.58,50.48,50.58,18600.0,35.5596,35.5948,35.5244,35.5948,18600.0
2011-12-14 10:15:00,50.55,50.6,50.53,50.6,2100.0,35.5736,35.6088,35.5596,35.6088,2100.0
2011-12-14 10:20:00,50.68,50.68,50.56,50.59,900.0,35.6651,35.6651,35.5807,35.6018,900.0
2011-12-14 10:25:00,50.6,50.7,50.6,50.7,3100.0,35.6088,35.6792,35.6088,35.6792,3100.0
2011-12-14 10:30:00,50.69,50.7,50.68,50.68,3500.0,35.6722,35.6792,35.6651,35.6651,3500.0
2011-12-14 10:35:00,50.68,50.75,50.68,50.72,2800.0,35.6651,35.7144,35.6651,35.6933,2800.0
2011-12-14 10:40:00,50.67,50.67,50.64,50.64,2100.0,35.6581,35.6581,35.637,35.637,2100.0
2011-12-14 10:45:00,50.65,50.67,50.62,50.67,1200.0,35.644,35.6581,35.6229,35.6581,1200.0
2011-12-14 10:50:00,50.65,50.65,50.57,50.57,3200.0,35.644,35.644,35.5877,35.5877,3200.0
2011-12-14 10:55:00,50.59,50.59,50.56,50.56,3200.0,35.6018,35.6018,35.5807,35.5807,3200.0
2011-12-14 11:00:00,50.55,50.58,50.54,50.58,4800.0,35.5736,35.5948,35.5666,35.5948,4800.0
2011-12-14 11:05:00,50.59,50.59,50.51,50.51,3600.0,35.6018,35.6018,35.5455,35.5455,3600.0
2011-12-14 11:10:00,50.5,50.53,50.48,50.52,16400.0,35.5385,35.5596,35.5244,35.5525,16400.0
2011-12-14 11:15:00,50.55,50.55,50.51,50.51,1900.0,35.5736,35.5736,35.5455,35.5455,1900.0
2011-12-14 11:20:00,50.52,50.52,50.48,50.51,4300.0,35.5525,35.5525,35.5244,35.5455,4300.0
2011-12-14 11:25:00,50.52,50.55,50.51,50.53,118800.0,35.5525,35.5736,35.5455,35.5596,118800.0
2011-12-14 11:30:00,50.52,50.53,50.5,50.5,8800.0,35.5525,35.5596,35.5385,35.5385,8800.0
2011-12-14 11:35:00,50.49,50.5,50.46,50.48,2900.0,35.5314,35.5385,35.5103,35.5244,2900.0
2011-12-14 11:40:00,50.5,50.57,50.5,50.57,2800.0,35.5385,35.5877,35.5385,35.5877,2800.0
2011-12-14 11:45:00,50.54,50.6,50.54,50.6,600.0,35.5666,35.6088,35.5666,35.6088,600.0
2011-12-14 11:50:00,50.56,50.59,50.56,50.59,1400.0,35.5807,35.6018,35.5807,35.6018,1400.0
2011-12-14 11:55:00,50.55,50.55,50.51,50.51,2600.0,35.5736,35.5736,35.5455,35.5455,2600.0
2011-12-14 12:00:00,50.49,50.53,50.49,50.51,6900.0,35.5314,35.5596,35.5314,35.5455,6900.0
2011-12-14 12:05:00,50.52,50.57,50.52,50.57,800.0,35.5525,35.5877,35.5525,35.5877,800.0
2011-12-14 12:10:00,50.59,50.67,50.59,50.67,1100.0,35.6018,35.6581,35.6018,35.6581,1100.0
2011-12-14 12:15:00,50.64,50.67,50.64,50.67,2900.0,35.637,35.6581,35.637,35.6581,2900.0
2011-12-14 12:20:00,50.66,50.66,50.63,50.63,600.0,35.6511,35.6511,35.6299,35.6299,600.0
2011-12-14 12:25:00,50.64,50.65,50.62,50.65,2400.0,35.637,35.644,35.6229,35.644,2400.0
2011-12-14 12:30:00,50.66,50.71,50.66,50.71,1100.0,35.6511,35.6862,35.6511,35.6862,1100.0
2011-12-14 12:35:00,50.7,50.7,50.68,50.68,1100.0,35.6792,35.6792,35.6651,35.6651,1100.0
2011-12-14 12:40:00,50.73,50.73,50.72,50.72,4200.0,35.7003,35.7003,35.6933,35.6933,4200.0
2011-12-14 12:45:00,50.76,50.76,50.75,50.75,2000.0,35.7214,35.7214,35.7144,35.7144,2000.0
2011-12-14 12:50:00,50.74,50.74,50.71,50.71,2700.0,35.7074,35.7074,35.6862,35.6862,2700.0
2011-12-14 12:55:00,50.7,50.71,50.69,50.71,3900.0,35.6792,35.6862,35.6722,35.6862,3900.0
2011-12-14 13:00:00,50.75,50.75,50.68,50.69,4800.0,35.7144,35.7144,35.6651,35.6722,4800.0
2011-12-14 13:05:00,50.75,50.8,50.74,50.74,2600.0,35.7144,35.7496,35.7074,35.7074,2600.0
2011-12-14 13:10:00,50.74,50.78,50.74,50.74,500.0,35.7074,35.7355,35.7074,35.7074,500.0
2011-12-14 13:15:00,50.8,50.86,50.8,50.86,2000.0,35.7496,35.7918,35.7496,35.7918,2000.0
2011-12-14 13:20:00,50.88,50.88,50.88,50.88,100.0,35.8059,35.8059,35.8059,35.8059,100.0
2011-12-14 13:25:00,50.82,50.92,50.82,50.9,8300.0,35.7637,35.834,35.7637,35.82,8300.0
2011-12-14 13:30:00,50.89,50.9,50.82,50.84,12500.0,35.8129,35.82,35.7637,35.7777,12500.0
2011-12-14 13:35:00,50.82,50.91,50.82,50.9,3500.0,35.7637,35.827,35.7637,35.82,3500.0
2011-12-14 13:40:00,50.87,50.87,50.86,50.86,600.0,35.7988,35.7988,35.7918,35.7918,600.0
2011-12-14 13:45:00,50.86,50.87,50.79,50.79,11300.0,35.7918,35.7988,35.7425,35.7425,11300.0
2011-12-14 13:50:00,50.75,50.75,50.69,50.69,4800.0,35.7144,35.7144,35.6722,35.6722,4800.0
2011-12-14 13:55:00,50.69,50.69,50.65,50.65,5000.0,35.6722,35.6722,35.644,35.644,5000.0
2011-12-14 14:00:00,50.66,50.66,50.63,50.64,1100.0,35.6511,35.6511,35.6299,35.637,1100.0
2011-12-14 14:05:00,50.66,50.66,50.59,50.59,3800.0,35.6511,35.6511,35.6018,35.6018,3800.0
2011-12-14 14:10:00,50.57,50.6,50.57,50.57,17900.0,35.5877,35.6088,35.5877,35.5877,17900.0
2011-12-14 14:15:00,50.56,50.65,50.56,50.62,5900.0,35.5807,35.644,35.5807,35.6229,5900.0
2011-12-14 14:20:00,50.6,50.61,50.59,50.59,1200.0,35.6088,35.6159,35.6018,35.6018,1200.0
2011-12-14 14:25:00,50.61,50.71,50.61,50.69,3000.0,35.6159,35.6862,35.6159,35.6722,3000.0
2011-12-14 14:30:00,50.67,50.67,50.59,50.6,2400.0,35.6581,35.6581,35.6018,35.6088,2400.0
2011-12-14 14:35:00,50.57,50.57,50.47,50.48,4700.0,35.5877,35.5877,35.5173,35.5244,4700.0
2011-12-14 14:40:00,50.51,50.54,50.51,50.53,4900.0,35.5455,35.5666,35.5455,35.5596,4900.0
2011-12-14 14:45:00,50.6,50.62,50.57,50.6,7100.0,35.6088,35.6229,35.5877,35.6088,7100.0
2011-12-14 14:50:00,50.59,50.59,50.49,50.5,4200.0,35.6018,35.6018,35.5314,35.5385,4200.0
2011-12-14 14:55:00,50.51,50.52,50.47,50.5,8500.0,35.5455,35.5525,35.5173,35.5385,8500.0
2011-12-14 15:00:00,50.5,50.54,50.5,50.52,3600.0,35.5385,35.5666,35.5385,35.5525,3600.0
2011-12-14 15:05:00,50.52,50.53,50.41,50.44,11500.0,35.5525,35.5596,35.4751,35.4962,11500.0
2011-12-14 15:10:00,50.49,50.64,50.48,50.61,15400.0,35.5314,35.637,35.5244,35.6159,15400.0
2011-12-14 15:15:00,50.63,50.63,50.54,50.62,11200.0,35.6299,35.6299,35.5666,35.6229,11200.0
2011-12-14 15:20:00,50.59,50.59,50.5,50.55,8100.0,35.6018,35.6018,35.5385,35.5736,8100.0
2011-12-14 15:25:00,50.56,50.62,50.52,50.62,15300.0,35.5807,35.6229,35.5525,35.6229,15300.0
2011-12-14 15:30:00,50.64,50.64,50.53,50.53,17700.0,35.637,35.637,35.5596,35.5596,17700.0
2011-12-14 15:35:00,50.54,50.57,50.5,50.53,4200.0,35.5666,35.5877,35.5385,35.5596,4200.0
2011-12-14 15:40:00,50.53,50.56,50.49,50.52,2500.0,35.5596,35.5807,35.5314,35.5525,2500.0
2011-12-14 15:45:00,50.52,50.66,50.49,50.65,8900.0,35.5525,35.6511,35.5314,35.644,8900.0
2011-12-14 15:50:00,50.64,50.64,50.55,50.57,11700.0,35.637,35.637,35.5736,35.5877,11700.0
2011-12-14 15:55:00,50.56,50.56,50.51,50.53,12000.0,35.5807,35.5807,35.5455,35.5596,12000.0
2011-12-15 09:30:00,51.11,51.14,51.08,51.1,28200.0,35.9677,35.9888,35.9466,35.9607,28200.0
2011-12-15 09:35:00,51.09,51.13,51.05,51.11,12900.0,35.9537,35.9818,35.9255,35.9677,12900.0
2011-12-15 09:40:00,51.06,51.07,51.01,51.01,2000.0,35.9325,35.9396,35.8974,35.8974,2000.0
2011-12-15 09:45:00,51.04,51.05,51.03,51.05,3000.0,35.9185,35.9255,35.9114,35.9255,3000.0
2011-12-15 09:50:00,51.11,51.11,51.08,51.09,700.0,35.9677,35.9677,35.9466,35.9537,700.0
2011-12-15 09:55:00,51.11,51.14,51.07,51.12,2700.0,35.9677,35.9888,35.9396,35.9748,2700.0
2011-12-15 10:00:00,51.13,51.16,51.03,51.03,1900.0,35.9818,36.0029,35.9114,35.9114,1900.0
2011-12-15 10:05:00,50.97,50.98,50.96,50.98,600.0,35.8692,35.8762,35.8622,35.8762,600.0
2011-12-15 10:10:00,50.91,50.95,50.9,50.95,1000.0,35.827,35.8551,35.82,35.8551,1000.0
2011-12-15 10:15:00,50.93,50.95,50.92,50.95,1300.0,35.8411,35.8551,35.834,35.8551,1300.0
2011-12-15 10:20:00,50.99,51.01,50.98,50.98,2700.0,35.8833,35.8974,35.8762,35.8762,2700.0
2011-12-15 10:25:00,50.98,50.99,50.94,50.95,2400.0,35.8762,35.8833,35.8481,35.8551,2400.0
2011-12-15 10:30:00,50.95,50.95,50.9,50.93,2700.0,35.8551,35.8551,35.82,35.8411,2700.0
2011-12-15 10:35:00,50.92,50.96,50.82,50.82,8000.0,35.834,35.8622,35.7637,35.7637,8000.0
2011-12-15 10:40:00,50.81,50.83,50.74,50.76,4000.0,35.7566,35.7707,35.7074,35.7214,4000.0
2011-12-15 10:45:00,50.69,50.81,50.69,50.81,3500.0,35.6722,35.7566,35.6722,35.7566,3500.0
2011-12-15 10:50:00,50.78,50.8,50.77,50.8,3200.0,35.7355,35.7496,35.7285,35.7496,3200.0
2011-12-15 10:55:00,50.82,50.83,50.77,50.77,800.0,35.7637,35.7707,35.7285,35.7285,800.0
2011-12-15 11:00:00,50.82,50.84,50.81,50.84,2500.0,35.7637,35.7777,35.7566,35.7777,2500.0
2011-12-15 11:05:00,50.87,50.87,50.81,50.81,119200.0,35.7988,35.7988,35.7566,35.7566,119200.0
2011-12-15 11:10:00,50.8,50.87,50.8,50.86,8400.0,35.7496,35.7988,35.7496,35.7918,8400.0
2011-12-15 11:15:00,50.86,50.88,50.85,50.86,1800.0,35.7918,35.8059,35.7848,35.7918,1800.0
2011-12-15 11:20:00,50.87,50.87,50.87,50.87,300.0,35.7988,35.7988,35.7988,35.7988,300.0
2011-12-15 11:25:00,50.95,50.98,50.95,50.98,4400.0,35.8551,35.8762,35.8551,35.8762,4400.0
2011-12-15 11:30:00,50.97,50.98,50.97,50.98,1000.0,35.8692,35.8762,35.8692,35.8762,1000.0
2011-12-15 11:35:00,50.91,50.91,50.91,50.91,500.0,35.827,35.827,35.827,35.827,500.0
2011-12-15 11:40:00,50.91,50.93,50.91,50.92,6400.0,35.827,35.8411,35.827,35.834,6400.0
2011-12-15 11:45:00,50.93,50.93,50.93,50.93,500.0,35.8411,35.8411,35.8411,35.8411,500.0
2011-12-15 11:50:00,50.87,50.87,50.8,50.84,1000.0,35.7988,35.7988,35.7496,35.7777,1000.0
2011-12-15 11:55:00,50.86,50.87,50.84,50.87,2200.0,35.7918,35.7988,35.7777,35.7988,2200.0
2011-12-15 12:00:00,50.91,50.93,50.91,50.93,1900.0,35.827,35.8411,35.827,35.8411,1900.0
2011-12-15 12:05:00,50.93,50.94,50.93,50.94,2000.0,35.8411,35.8481,35.8411,35.8481,2000.0
2011-12-15 12:10:00,50.91,50.95,50.91,50.95,2400.0,35.827,35.8551,35.827,35.8551,2400.0
2011-12-15 12:15:00,50.95,50.99,50.95,50.99,1400.0,35.8551,35.8833,35.8551,35.8833,1400.0
2011-12-15 12:20:00,51.0,51.07,51.0,51.01,3500.0,35.8903,35.9396,35.8903,35.8974,3500.0
2011-12-15 12:25:00,51.01,51.03,50.99,51.01,3000.0,35.8974,35.9114,35.8833,35.8974,3000.0
2011-12-15 12:30:00,51.03,51.06,51.0,51.0,4100.0,35.9114,35.9325,35.8903,35.8903,4100.0
2011-12-15 12:35:00,51.02,51.02,51.0,51.01,3300.0,35.9044,35.9044,35.8903,35.8974,3300.0
2011-12-15 12:40:00,51.04,51.04,51.02,51.03,8000.0,35.9185,35.9185,35.9044,35.9114,8000.0
2011-12-15 12:45:00,50.98,51.0,50.98,51.0,1400.0,35.8762,35.8903,35.8762,35.8903,1400.0
2011-12-15 12:50:00,50.96,50.96,50.89,50.92,12800.0,35.8622,35.8622,35.8129,35.834,12800.0
2011-12-15 12:55:00,50.93,50.93,50.93,50.93,100.0,35.8411,35.8411,35.8411,35.8411,100.0
2011-12-15 13:00:00,50.93,50.93,50.92,50.93,1800.0,35.8411,35.8411,35.834,35.8411,1800.0
2011-12-15 13:05:00,50.93,50.93,50.91,50.93,2200.0,35.8411,35.8411,35.827,35.8411,2200.0
2011-12-15 13:10:00,50.96,50.96,50.91,50.91,2400.0,35.8622,35.8622,35.827,35.827,2400.0
2011-12-15 13:15:00,50.98,50.98,50.98,50.98,100.0,35.8762,35.8762,35.8762,35.8762,100.0
2011-12-15 13:20:00,50.94,50.95,50.93,50.95,800.0,35.8481,35.8551,35.8411,35.8551,800.0
2011-12-15 13:25:00,50.93,50.93,50.93,50.93,400.0,35.8411,35.8411,35.8411,35.8411,400.0
2011-12-15 13:30:00,50.88,50.88,50.81,50.81,2500.0,35.8059,35.8059,35.7566,35.7566,2500.0
2011-12-15 13:35:00,50.84,50.84,50.83,50.83,700.0,35.7777,35.7777,35.7707,35.7707,700.0
2011-12-15 13:40:00,50.86,51.0,50.85,50.98,700.0,35.7918,35.8903,35.7848,35.8762,700.0
2011-12-15 13:45:00,51.0,51.0,50.98,50.98,1200.0,35.8903,35.8903,35.8762,35.8762,1200.0
2011-12-15 13:50:00,50.97,50.98,50.94,50.95,3100.0,35.8692,35.8762,35.8481,35.8551,3100.0
2011-12-15 13:55:00,50.95,50.96,50.94,50.96,2600.0,35.8551,35.8622,35.8481,35.8622,2600.0
2011-12-15 14:00:00,50.95,50.96,50.93,50.96,900.0,35.8551,35.8622,35.8411,35.8622,900.0
2011-12-15 14:05:00,50.92,50.93,50.89,50.89,14300.0,35.834,35.8411,35.8129,35.8129,14300.0
2011-12-15 14:10:00,50.93,50.98,50.91,50.92,23800.0,35.8411,35.8762,35.827,35.834,23800.0
2011-12-15 14:15:00,50.96,50.96,50.94,50.96,300.0,35.8622,35.8622,35.8481,35.8622,300.0
2011-12-15 14:20:00,50.97,50.99,50.95,50.99,2500.0,35.8692,35.8833,35.8551,35.8833,2500.0
2011-12-15 14:25:00,50.94,50.96,50.88,50.88,1800.0,35.8481,35.8622,35.8059,35.8059,1800.0
2011-12-15 14:30:00,50.88,50.88,50.86,50.88,4600.0,35.8059,35.8059,35.7918,35.8059,4600.0
2011-12-15 14:35:00,50.88,50.88,50.86,50.88,2700.0,35.8059,35.8059,35.7918,35.8059,2700.0
2011-12-15 14:40:00,50.87,50.89,50.86,50.87,3000.0,35.7988,35.8129,35.7918,35.7988,3000.0
2011-12-15 14:45:00,50.87,50.88,50.83,50.84,9400.0,35.7988,35.8059,35.7707,35.7777,9400.0
2011-12-15 14:50:00,50.84,50.84,50.78,50.84,2800.0,35.7777,35.7777,35.7355,35.7777,2800.0
2011-12-15 14:55:00,50.84,50.89,50.84,50.85,2000.0,35.7777,35.8129,35.7777,35.7848,2000.0
2011-12-15 15:00:00,50.83,50.88,50.83,50.88,600.0,35.7707,35.8059,35.7707,35.8059,600.0
2011-12-15 15:05:00,50.88,50.92,50.85,50.91,1800.0,35.8059,35.834,35.7848,35.827,1800.0
2011-12-15 15:10:00,50.91,50.92,50.88,50.9,7500.0,35.827,35.834,35.8059,35.82,7500.0
2011-12-15 15:15:00,50.9,50.99,50.88,50.96,6000.0,35.82,35.8833,35.8059,35.8622,6000.0
2011-12-15 15:20:00,50.99,50.99,50.91,50.91,7700.0,35.8833,35.8833,35.827,35.827,7700.0
2011-12-15 15:25:00,50.94,50.94,50.88,50.9,4800.0,35.8481,35.8481,35.8059,35.82,4800.0
2011-12-15 15:30:00,50.92,50.96,50.92,50.95,2600.0,35.834,35.8622,35.834,35.8551,2600.0
2011-12-15 15:35:00,50.97,50.97,50.88,50.91,10300.0,35.8692,35.8692,35.8059,35.827,10300.0
2011-12-15 15:40:00,50.93,50.96,50.9,50.9,7600.0,35.8411,35.8622,35.82,35.82,7600.0
2011-12-15 15:45:00,50.87,50.87,50.8,50.86,7500.0,35.7988,35.7988,35.7496,35.7918,7500.0
2011-12-15 15:50:00,50.82,50.83,50.81,50.81,500.0,35.7637,35.7707,35.7566,35.7566,500.0
2011-12-15 15:55:00,50.78,50.84,50.78,50.84,10700.0,35.7355,35.7777,35.7355,35.7777,10700.0
2011-12-16 09:30:00,51.22,51.23,51.17,51.22,8400.0,36.0451,36.0522,36.01,36.0451,8400.0
2011-12-16 09:35:00,51.2,51.23,51.2,51.2,2900.0,36.0311,36.0522,36.0311,36.0311,2900.0
2011-12-16 09:40:00,51.22,51.22,51.16,51.16,5100.0,36.0451,36.0451,36.0029,36.0029,5100.0
2011-12-16 09:45:00,51.14,51.14,51.11,51.11,6500.0,35.9888,35.9888,35.9677,35.9677,6500.0
2011-12-16 09:50:00,51.13,51.2,51.13,51.19,4600.0,35.9818,36.0311,35.9818,36.024,4600.0
2011-12-16 09:55:00,51.24,51.25,51.22,51.24,5500.0,36.0592,36.0663,36.0451,36.0592,5500.0
2011-12-16 10:00:00,51.26,51.33,51.19,51.32,8500.0,36.0733,36.1226,36.024,36.1155,8500.0
2011-12-16 10:05:00,51.31,51.4,51.31,51.39,2300.0,36.1085,36.1718,36.1085,36.1648,2300.0
2011-12-16 10:10:00,51.39,51.4,51.34,51.37,7500.0,36.1648,36.1718,36.1296,36.1507,7500.0
2011-12-16 10:15:00,51.37,51.4,51.37,51.38,4000.0,36.1507,36.1718,36.1507,36.1577,4000.0
2011-12-16 10:20:00,51.41,51.41,51.34,51.34,1200.0,36.1789,36.1789,36.1296,36.1296,1200.0
2011-12-16 10:25:00,51.37,51.37,51.3,51.33,2500.0,36.1507,36.1507,36.1014,36.1226,2500.0
2011-12-16 10:30:00,51.33,51.34,51.3,51.31,3500.0,36.1226,36.1296,36.1014,36.1085,3500.0
2011-12-16 10:35:00,51.32,51.37,51.31,51.34,4400.0,36.1155,36.1507,36.1085,36.1296,4400.0
2011-12-16 10:40:00,51.33,51.37,51.33,51.36,9100.0,36.1226,36.1507,36.1226,36.1437,9100.0
2011-12-16 10:45:00,51.36,51.36,51.33,51.33,1600.0,36.1437,36.1437,36.1226,36.1226,1600.0
2011-12-16 10:50:00,51.33,51.36,51.33,51.36,4500.0,36.1226,36.1437,36.1226,36.1437,4500.0
2011-12-16 10:55:00,51.34,51.34,51.28,51.3,5500.0,36.1296,36.1296,36.0874,36.1014,5500.0
2011-12-16 11:00:00,51.33,51.34,51.27,51.28,800.0,36.1226,36.1296,36.0803,36.0874,800.0
2011-12-16 11:05:00,51.28,51.28,51.23,51.26,6700.0,36.0874,36.0874,36.0522,36.0733,6700.0
2011-12-16 11:10:00,51.26,51.29,51.25,51.26,4800.0,36.0733,36.0944,36.0663,36.0733,4800.0
2011-12-16 11:15:00,51.28,51.29,51.24,51.26,2100.0,36.0874,36.0944,36.0592,36.0733,2100.0
2011-12-16 11:20:00,51.26,51.26,51.24,51.25,700.0,36.0733,36.0733,36.0592,36.0663,700.0
2011-12-16 11:25:00,51.27,51.27,51.25,51.25,1900.0,36.0803,36.0803,36.0663,36.0663,1900.0
2011-12-16 11:30:00,51.27,51.27,51.2,51.2,1600.0,36.0803,36.0803,36.0311,36.0311,1600.0
2011-12-16 11:35:00,51.17,51.18,51.15,51.16,1200.0,36.01,36.017,35.9959,36.0029,1200.0
2011-12-16 11:40:00,51.16,51.17,51.14,51.14,1100.0,36.0029,36.01,35.9888,35.9888,1100.0
2011-12-16 11:45:00,51.14,51.17,51.13,51.15,2100.0,35.9888,36.01,35.9818,35.9959,2100.0
2011-12-16 11:50:00,51.13,51.15,51.12,51.12,1100.0,35.9818,35.9959,35.9748,35.9748,1100.0
2011-12-16 11:55:00,51.1,51.13,51.03,51.03,1700.0,35.9607,35.9818,35.9114,35.9114,1700.0
2011-12-16 12:00:00,51.02,51.03,50.99,51.03,5500.0,35.9044,35.9114,35.8833,35.9114,5500.0
2011-12-16 12:05:00,51.01,51.03,51.0,51.03,1400.0,35.8974,35.9114,35.8903,35.9114,1400.0
2011-12-16 12:10:00,51.05,51.06,51.03,51.03,8900.0,35.9255,35.9325,35.9114,35.9114,8900.0
2011-12-16 12:15:00,51.03,51.05,51.03,51.03,1300.0,35.9114,35.9255,35.9114,35.9114,1300.0
2011-12-16 12:20:00,51.04,51.04,51.0,51.0,2200.0,35.9185,35.9185,35.8903,35.8903,2200.0
2011-12-16 12:25:00,51.0,51.0,50.96,50.98,3300.0,35.8903,35.8903,35.8622,35.8762,3300.0
2011-12-16 12:30:00,50.98,50.98,50.86,50.86,2000.0,35.8762,35.8762,35.7918,35.7918,2000.0
2011-12-16 12:35:00,50.84,50.89,50.83,50.89,2100.0,35.7777,35.8129,35.7707,35.8129,2100.0
2011-12-16 12:40:00,50.88,50.9,50.88,50.9,900.0,35.8059,35.82,35.8059,35.82,900.0
2011-12-16 12:45:00,50.83,50.84,50.81,50.82,3300.0,35.7707,35.7777,35.7566,35.7637,3300.0
2011-12-16 12:50:00,50.88,50.88,50.83,50.86,1900.0,35.8059,35.8059,35.7707,35.7918,1900.0
2011-12-16 12:55:00,50.9,50.97,50.88,50.91,4400.0,35.82,35.8692,35.8059,35.827,4400.0
2011-12-16 13:00:00,50.91,50.98,50.91,50.94,1000.0,35.827,35.8762,35.827,35.8481,1000.0
2011-12-16 13:05:00,50.95,50.95,50.91,50.92,1000.0,35.8551,35.8551,35.827,35.834,1000.0
2011-12-16 13:10:00,50.93,50.96,50.93,50.96,600.0,35.8411,35.8622,35.8411,35.8622,600.0
2011-12-16 13:15:00,50.95,50.98,50.94,50.98,11000.0,35.8551,35.8762,35.8481,35.8762,11000.0
2011-12-16 13:20:00,50.99,51.02,50.98,51.01,9500.0,35.8833,35.9044,35.8762,35.8974,9500.0
2011-12-16 13:25:00,51.0,51.0,50.98,50.98,700.0,35.8903,35.8903,35.8762,35.8762,700.0
2011-12-16 13:30:00,50.98,50.99,50.98,50.99,2200.0,35.8762,35.8833,35.8762,35.8833,2200.0
2011-12-16 13:35:00,50.94,50.97,50.94,50.97,14300.0,35.8481,35.8692,35.8481,35.8692,14300.0
2011-12-16 13:40:00,50.92,50.92,50.92,50.92,200.0,35.834,35.834,35.834,35.834,200.0
2011-12-16 13:45:00,50.94,51.0,50.93,51.0,1700.0,35.8481,35.8903,35.8411,35.8903,1700.0
2011-12-16 13:50:00,51.0,51.02,50.99,50.99,5100.0,35.8903,35.9044,35.8833,35.8833,5100.0
2011-12-16 13:55:00,50.99,50.99,50.9,50.9,1400.0,35.8833,35.8833,35.82,35.82,1400.0
2011-12-16 14:00:00,50.9,50.9,50.88,50.88,2300.0,35.82,35.82,35.8059,35.8059,2300.0
2011-12-16 14:05:00,50.88,50.9,50.87,50.88,7500.0,35.8059,35.82,35.7988,35.8059,7500.0
2011-12-16 14:10:00,50.86,50.93,50.85,50.93,5800.0,35.7918,35.8411,35.7848,35.8411,5800.0
2011-12-16 14:15:00,50.9,50.91,50.88,50.88,14800.0,35.82,35.827,35.8059,35.8059,14800.0
2011-12-16 14:20:00,50.89,50.89,50.84,50.85,35600.0,35.8129,35.8129,35.7777,35.7848,35600.0
2011-12-16 14:25:00,50.84,50.86,50.82,50.83,7900.0,35.7777,35.7918,35.7637,35.7707,7900.0
2011-12-16 14:30:00,50.83,50.91,50.81,50.9,4300.0,35.7707,35.827,35.7566,35.82,4300.0
2011-12-16 14:35:00,50.9,50.91,50.87,50.88,1800.0,35.82,35.827,35.7988,35.8059,1800.0
2011-12-16 14:40:00,50.89,50.89,50.87,50.89,1800.0,35.8129,35.8129,35.7988,35.8129,1800.0
2011-12-16 14:45:00,50.91,50.98,50.91,50.98,2900.0,35.827,35.8762,35.827,35.8762,2900.0
2011-12-16 14:50:00,50.97,50.98,50.94,50.94,3800.0,35.8692,35.8762,35.8481,35.8481,3800.0
2011-12-16 14:55:00,50.95,50.95,50.91,50.92,10800.0,35.8551,35.8551,35.827,35.834,10800.0
2011-12-16 15:00:00,50.93,50.94,50.92,50.92,3000.0,35.8411,35.8481,35.834,35.834,3000.0
2011-12-16 15:05:00,50.92,50.93,50.9,50.9,8000.0,35.834,35.8411,35.82,35.82,8000.0
2011-12-16 15:10:00,50.92,50.98,50.92,50.98,7800.0,35.834,35.8762,35.834,35.8762,7800.0
2011-12-16 15:15:00,50.98,51.0,50.95,50.95,4200.0,35.8762,35.8903,35.8551,35.8551,4200.0
2011-12-16 15:20:00,50.95,50.98,50.87,50.89,15500.0,35.8551,35.8762,35.7988,35.8129,15500.0
2011-12-16 15:25:00,50.89,50.94,50.88,50.88,2000.0,35.8129,35.8481,35.8059,35.8059,2000.0
2011-12-16 15:30:00,50.89,50.95,50.89,50.94,4800.0,35.8129,35.8551,35.8129,35.8481,4800.0
2011-12-16 15:35:00,50.94,50.95,50.91,50.91,1600.0,35.8481,35.8551,35.827,35.827,1600.0
2011-12-16 15:40:00,50.92,50.97,50.88,50.9,16100.0,35.834,35.8692,35.8059,35.82,16100.0
2011-12-16 15:45:00,50.9,50.94,50.87,50.93,4900.0,35.82,35.8481,35.7988,35.8411,4900.0
2011-12-16 15:50:00,50.92,50.93,50.91,50.92,4900.0,35.834,35.8411,35.827,35.834,4900.0
2011-12-16 15:55:00,50.96,51.01,50.94,50.95,12800.0,35.8622,35.8974,35.8481,35.8551,12800.0
2011-12-19 09:30:00,51.15,51.2,51.12,51.19,13500.0,35.9959,36.0311,35.9748,36.024,13500.0
2011-12-19 09:35:00,51.15,51.17,51.1,51.1,4900.0,35.9959,36.01,35.9607,35.9607,4900.0
2011-12-19 09:40:00,51.1,51.17,51.09,51.11,2400.0,35.9607,36.01,35.9537,35.9677,2400.0
2011-12-19 09:45:00,51.12,51.12,51.07,51.07,400.0,35.9748,35.9748,35.9396,35.9396,400.0
2011-12-19 09:50:00,51.07,51.07,51.0,51.01,1700.0,35.9396,35.9396,35.8903,35.8974,1700.0
2011-12-19 09:55:00,51.0,51.02,50.99,51.01,1300.0,35.8903,35.9044,35.8833,35.8974,1300.0
2011-12-19 10:00:00,51.01,51.04,50.94,50.95,1300.0,35.8974,35.9185,35.8481,35.8551,1300.0
2011-12-19 10:05:00,50.97,50.99,50.94,50.94,1300.0,35.8692,35.8833,35.8481,35.8481,1300.0
2011-12-19 10:10:00,50.94,50.97,50.92,50.97,2700.0,35.8481,35.8692,35.834,35.8692,2700.0
2011-12-19 10:15:00,51.0,51.01,50.93,50.96,3900.0,35.8903,35.8974,35.8411,35.8622,3900.0
2011-12-19 10:20:00,50.97,50.98,50.94,50.94,2700.0,35.8692,35.8762,35.8481,35.8481,2700.0
2011-12-19 10:25:00,50.94,50.96,50.93,50.95,3100.0,35.8481,35.8622,35.8411,35.8551,3100.0
2011-12-19 10:30:00,50.95,51.05,50.95,51.05,2100.0,35.8551,35.9255,35.8551,35.9255,2100.0
2011-12-19 10:35:00,51.06,51.06,51.02,51.02,4500.0,35.9325,35.9325,35.9044,35.9044,4500.0
2011-12-19 10:40:00,51.02,51.02,50.98,50.98,2300.0,35.9044,35.9044,35.8762,35.8762,2300.0
2011-12-19 10:45:00,50.93,50.93,50.84,50.84,1700.0,35.8411,35.8411,35.7777,35.7777,1700.0
2011-12-19 10:50:00,50.84,50.84,50.77,50.81,13200.0,35.7777,35.7777,35.7285,35.7566,13200.0
2011-12-19 10:55:00,50.79,50.8,50.71,50.74,2900.0,35.7425,35.7496,35.6862,35.7074,2900.0
2011-12-19 11:00:00,50.76,50.76,50.64,50.67,4000.0,35.7214,35.7214,35.637,35.6581,4000.0
2011-12-19 11:05:00,50.67,50.67,50.55,50.57,1800.0,35.6581,35.6581,35.5736,35.5877,1800.0
2011-12-19 11:10:00,50.59,50.64,50.59,50.59,2100.0,35.6018,35.637,35.6018,35.6018,2100.0
2011-12-19 11:15:00,50.59,50.63,50.57,50.63,27700.0,35.6018,35.6299,35.5877,35.6299,27700.0
2011-12-19 11:20:00,50.61,50.63,50.57,50.58,1500.0,35.6159,35.6299,35.5877,35.5948,1500.0
2011-12-19 11:25:00,50.62,50.66,50.62,50.66,2200.0,35.6229,35.6511,35.6229,35.6511,2200.0
2011-12-19 11:30:00,50.64,50.65,50.61,50.61,1300.0,35.637,35.644,35.6159,35.6159,1300.0
2011-12-19 11:35:00,50.61,50.62,50.53,50.53,24400.0,35.6159,35.6229,35.5596,35.5596,24400.0
2011-12-19 11:40:00,50.53,50.53,50.45,50.46,3400.0,35.5596,35.5596,35.5033,35.5103,3400.0
2011-12-19 11:45:00,50.47,50.48,50.41,50.47,3700.0,35.5173,35.5244,35.4751,35.5173,3700.0
2011-12-19 11:50:00,50.48,50.5,50.48,50.48,700.0,35.5244,35.5385,35.5244,35.5244,700.0
2011-12-19 11:55:00,50.49,50.51,50.47,50.47,4100.0,35.5314,35.5455,35.5173,35.5173,4100.0
2011-12-19 12:00:00,50.45,50.53,50.45,50.51,1000.0,35.5033,35.5596,35.5033,35.5455,1000.0
2011-12-19 12:05:00,50.51,50.53,50.51,50.53,6000.0,35.5455,35.5596,35.5455,35.5596,6000.0
2011-12-19 12:10:00,50.54,50.54,50.52,50.52,4500.0,35.5666,35.5666,35.5525,35.5525,4500.0
2011-12-19 12:15:00,50.51,50.52,50.49,50.5,5000.0,35.5455,35.5525,35.5314,35.5385,5000.0
2011-12-19 12:20:00,50.5,50.54,50.5,50.54,1100.0,35.5385,35.5666,35.5385,35.5666,1100.0
2011-12-19 12:25:00,50.52,50.56,50.52,50.56,2600.0,35.5525,35.5807,35.5525,35.5807,2600.0
2011-12-19 12:30:00,50.54,50.54,50.49,50.49,800.0,35.5666,35.5666,35.5314,35.5314,800.0
2011-12-19 12:35:00,50.46,50.49,50.46,50.49,1700.0,35.5103,35.5314,35.5103,35.5314,1700.0
2011-12-19 12:40:00,50.48,50.52,50.48,50.49,4200.0,35.5244,35.5525,35.5244,35.5314,4200.0
2011-12-19 12:45:00,50.49,50.52,50.49,50.52,1600.0,35.5314,35.5525,35.5314,35.5525,1600.0
2011-12-19 12:50:00,50.51,50.53,50.51,50.53,2200.0,35.5455,35.5596,35.5455,35.5596,2200.0
2011-12-19 12:55:00,50.54,50.58,50.53,50.58,2000.0,35.5666,35.5948,35.5596,35.5948,2000.0
2011-12-19 13:00:00,50.6,50.6,50.58,50.58,2500.0,35.6088,35.6088,35.5948,35.5948,2500.0
2011-12-19 13:05:00,50.58,50.59,50.58,50.58,1400.0,35.5948,35.6018,35.5948,35.5948,1400.0
2011-12-19 13:10:00,50.58,50.6,50.56,50.57,2000.0,35.5948,35.6088,35.5807,35.5877,2000.0
2011-12-19 13:15:00,50.55,50.56,50.51,50.51,3300.0,35.5736,35.5807,35.5455,35.5455,3300.0
2011-12-19 13:20:00,50.52,50.54,50.52,50.54,13900.0,35.5525,35.5666,35.5525,35.5666,13900.0
2011-12-19 13:25:00,50.56,50.56,50.53,50.55,900.0,35.5807,35.5807,35.5596,35.5736,900.0
2011-12-19 13:30:00,50.56,50.57,50.53,50.53,6600.0,35.5807,35.5877,35.5596,35.5596,6600.0
2011-12-19 13:35:00,50.5,50.52,50.49,50.51,17900.0,35.5385,35.5525,35.5314,35.5455,17900.0
2011-12-19 13:40:00,50.49,50.54,50.49,50.54,600.0,35.5314,35.5666,35.5314,35.5666,600.0
2011-12-19 13:45:00,50.54,50.61,50.54,50.61,3400.0,35.5666,35.6159,35.5666,35.6159,3400.0
2011-12-19 13:50:00,50.62,50.7,50.61,50.68,4400.0,35.6229,35.6792,35.6159,35.6651,4400.0
2011-12-19 13:55:00,50.69,50.69,50.65,50.66,8200.0,35.6722,35.6722,35.644,35.6511,8200.0
2011-12-19 14:00:00,50.65,50.66,50.61,50.62,3300.0,35.644,35.6511,35.6159,35.6229,3300.0
2011-12-19 14:05:00,50.63,50.64,50.61,50.64,1500.0,35.6299,35.637,35.6159,35.637,1500.0
2011-12-19 14:10:00,50.62,50.63,50.59,50.6,17900.0,35.6229,35.6299,35.6018,35.6088,17900.0
2011-12-19 14:15:00,50.61,50.62,50.53,50.53,1400.0,35.6159,35.6229,35.5596,35.5596,1400.0
2011-12-19 14:20:00,50.55,50.59,50.52,50.55,5200.0,35.5736,35.6018,35.5525,35.5736,5200.0
2011-12-19 14:25:00,50.55,50.57,50.55,50.55,2800.0,35.5736,35.5877,35.5736,35.5736,2800.0
2011-12-19 14:30:00,50.55,50.58,50.54,50.54,7900.0,35.5736,35.5948,35.5666,35.5666,7900.0
2011-12-19 14:35:00,50.54,50.56,50.51,50.56,5500.0,35.5666,35.5807,35.5455,35.5807,5500.0
2011-12-19 14:40:00,50.55,50.6,50.55,50.58,5100.0,35.5736,35.6088,35.5736,35.5948,5100.0
2011-12-19 14:45:00,50.58,50.58,50.54,50.54,9300.0,35.5948,35.5948,35.5666,35.5666,9300.0
2011-12-19 14:50:00,50.54,50.57,50.52,50.55,4900.0,35.5666,35.5877,35.5525,35.5736,4900.0
2011-12-19 14:55:00,50.56,50.62,50.54,50.61,3100.0,35.5807,35.6229,35.5666,35.6159,3100.0
2011-12-19 15:00:00,50.59,50.6,50.38,50.38,3300.0,35.6018,35.6088,35.454,35.454,3300.0
2011-12-19 15:05:00,50.38,50.43,50.31,50.31,3300.0,35.454,35.4892,35.4047,35.4047,3300.0
2011-12-19 15:10:00,50.33,50.34,50.27,50.28,5500.0,35.4188,35.4259,35.3766,35.3836,5500.0
2011-12-19 15:15:00,50.27,50.34,50.26,50.34,13100.0,35.3766,35.4259,35.3696,35.4259,13100.0
2011-12-19 15:20:00,50.34,50.34,50.29,50.3,5500.0,35.4259,35.4259,35.3907,35.3977,5500.0
2011-12-19 15:25:00,50.3,50.32,50.22,50.23,14400.0,35.3977,35.4118,35.3414,35.3485,14400.0
2011-12-19 15:30:00,50.23,50.26,50.2,50.24,5400.0,35.3485,35.3696,35.3273,35.3555,5400.0
2011-12-19 15:35:00,50.22,50.29,50.2,50.28,13300.0,35.3414,35.3907,35.3273,35.3836,13300.0
2011-12-19 15:40:00,50.25,50.26,50.2,50.22,2100.0,35.3625,35.3696,35.3273,35.3414,2100.0
2011-12-19 15:45:00,50.2,50.29,50.2,50.21,4500.0,35.3273,35.3907,35.3273,35.3344,4500.0
2011-12-19 15:50:00,50.23,50.24,50.16,50.19,12900.0,35.3485,35.3555,35.2992,35.3203,12900.0
2011-12-19 15:55:00,50.2,50.31,50.2,50.28,10700.0,35.3273,35.4047,35.3273,35.3836,10700.0
2011-12-20 09:30:00,51.1,51.18,51.04,51.15,23600.0,35.9607,36.017,35.9185,35.9959,23600.0
2011-12-20 09:35:00,51.16,51.31,51.14,51.28,12000.0,36.0029,36.1085,35.9888,36.0874,12000.0
2011-12-20 09:40:00,51.31,51.43,51.28,51.38,4700.0,36.1085,36.1929,36.0874,36.1577,4700.0
2011-12-20 09:45:00,51.4,51.4,51.31,51.31,2100.0,36.1718,36.1718,36.1085,36.1085,2100.0
2011-12-20 09:50:00,51.32,51.34,51.3,51.33,1700.0,36.1155,36.1296,36.1014,36.1226,1700.0
2011-12-20 09:55:00,51.3,51.37,51.3,51.37,1800.0,36.1014,36.1507,36.1014,36.1507,1800.0
2011-12-20 10:00:00,51.38,51.38,51.33,51.35,2800.0,36.1577,36.1577,36.1226,36.1366,2800.0
2011-12-20 10:05:00,51.37,51.38,51.31,51.33,4100.0,36.1507,36.1577,36.1085,36.1226,4100.0
2011-12-20 10:10:00,51.32,51.4,51.32,51.4,2000.0,36.1155,36.1718,36.1155,36.1718,2000.0
2011-12-20 10:15:00,51.39,51.4,51.37,51.38,6200.0,36.1648,36.1718,36.1507,36.1577,6200.0
2011-12-20 10:20:00,51.37,51.39,51.36,51.38,3700.0,36.1507,36.1648,36.1437,36.1577,3700.0
2011-12-20 10:25:00,51.42,51.53,51.42,51.51,4500.0,36.1859,36.2633,36.1859,36.2492,4500.0
2011-12-20 10:30:00,51.53,51.53,51.51,51.53,1900.0,36.2633,36.2633,36.2492,36.2633,1900.0
2011-12-20 10:35:00,51.51,51.52,51.49,51.5,1100.0,36.2492,36.2563,36.2352,36.2422,1100.0
2011-12-20 10:40:00,51.51,51.54,51.48,51.49,2200.0,36.2492,36.2703,36.2281,36.2352,2200.0
2011-12-20 10:45:00,51.51,51.55,51.51,51.54,4500.0,36.2492,36.2774,36.2492,36.2703,4500.0
2011-12-20 10:50:00,51.54,51.55,51.53,51.54,7400.0,36.2703,36.2774,36.2633,36.2703,7400.0
2011-12-20 10:55:00,51.55,51.58,51.53,51.53,2000.0,36.2774,36.2985,36.2633,36.2633,2000.0
2011-12-20 11:00:00,51.55,51.6,51.54,51.58,4700.0,36.2774,36.3126,36.2703,36.2985,4700.0
2011-12-20 11:05:00,51.6,51.66,51.59,51.59,12300.0,36.3126,36.3548,36.3055,36.3055,12300.0
2011-12-20 11:10:00,51.6,51.63,51.6,51.61,2200.0,36.3126,36.3337,36.3126,36.3196,2200.0
2011-12-20 11:15:00,51.63,51.65,51.62,51.65,5400.0,36.3337,36.3477,36.3266,36.3477,5400.0
2011-12-20 11:20:00,51.65,51.65,51.59,51.6,2900.0,36.3477,36.3477,36.3055,36.3126,2900.0
2011-12-20 11:25:00,51.61,51.61,51.55,51.56,4300.0,36.3196,36.3196,36.2774,36.2844,4300.0
2011-12-20 11:30:00,51.6,51.6,51.56,51.58,2800.0,36.3126,36.3126,36.2844,36.2985,2800.0
2011-12-20 11:35:00,51.59,51.59,51.53,51.54,2500.0,36.3055,36.3055,36.2633,36.2703,2500.0
2011-12-20 11:40:00,51.53,51.53,51.51,51.52,4200.0,36.2633,36.2633,36.2492,36.2563,4200.0
2011-12-20 11:45:00,51.52,51.57,51.5,51.57,4700.0,36.2563,36.2915,36.2422,36.2915,4700.0
2011-12-20 11:50:00,51.6,51.63,51.53,51.56,7900.0,36.3126,36.3337,36.2633,36.2844,7900.0
2011-12-20 11:55:00,51.58,51.58,51.53,51.53,1300.0,36.2985,36.2985,36.2633,36.2633,1300.0
2011-12-20 12:00:00,51.52,51.52,51.49,51.49,800.0,36.2563,36.2563,36.2352,36.2352,800.0
2011-12-20 12:05:00,51.52,51.53,51.47,51.48,2400.0,36.2563,36.2633,36.2211,36.2281,2400.0
2011-12-20 12:10:00,51.5,51.52,51.5,51.52,800.0,36.2422,36.2563,36.2422,36.2563,800.0
2011-12-20 12:15:00,51.51,51.56,51.51,51.52,1200.0,36.2492,36.2844,36.2492,36.2563,1200.0
2011-12-20 12:20:00,51.53,51.58,51.52,51.58,4300.0,36.2633,36.2985,36.2563,36.2985,4300.0
2011-12-20 12:25:00,51.56,51.59,51.55,51.58,2000.0,36.2844,36.3055,36.2774,36.2985,2000.0
2011-12-20 12:30:00,51.57,51.58,51.55,51.56,1300.0,36.2915,36.2985,36.2774,36.2844,1300.0
2011-12-20 12:35:00,51.57,51.57,51.55,51.57,4800.0,36.2915,36.2915,36.2774,36.2915,4800.0
2011-12-20 12:40:00,51.57,51.59,51.57,51.57,5200.0,36.2915,36.3055,36.2915,36.2915,5200.0
2011-12-20 12:45:00,51.57,51.57,51.55,51.56,1200.0,36.2915,36.2915,36.2774,36.2844,1200.0
2011-12-20 12:50:00,51.58,51.61,51.57,51.61,1900.0,36.2985,36.3196,36.2915,36.3196,1900.0
2011-12-20 12:55:00,51.59,51.6,51.58,51.58,600.0,36.3055,36.3126,36.2985,36.2985,600.0
2011-12-20 13:00:00,51.61,51.7,51.61,51.7,4100.0,36.3196,36.3829,36.3196,36.3829,4100.0
2011-12-20 13:05:00,51.66,51.72,51.65,51.72,2700.0,36.3548,36.397,36.3477,36.397,2700.0
2011-12-20 13:10:00,51.76,51.76,51.7,51.7,8100.0,36.4252,36.4252,36.3829,36.3829,8100.0
2011-12-20 13:15:00,51.68,51.71,51.66,51.66,3200.0,36.3689,36.39,36.3548,36.3548,3200.0
2011-12-20 13:20:00,51.66,51.71,51.66,51.69,7500.0,36.3548,36.39,36.3548,36.3759,7500.0
2011-12-20 13:25:00,51.71,51.72,51.67,51.68,2000.0,36.39,36.397,36.3618,36.3689,2000.0
2011-12-20 13:30:00,51.67,51.69,51.66,51.67,2800.0,36.3618,36.3759,36.3548,36.3618,2800.0
2011-12-20 13:35:00,51.67,51.69,51.67,51.67,600.0,36.3618,36.3759,36.3618,36.3618,600.0
2011-12-20 13:40:00,51.67,51.69,51.66,51.68,1100.0,36.3618,36.3759,36.3548,36.3689,1100.0
2011-12-20 13:45:00,51.69,51.69,51.65,51.69,19200.0,36.3759,36.3759,36.3477,36.3759,19200.0
2011-12-20 13:50:00,51.68,51.69,51.67,51.67,1300.0,36.3689,36.3759,36.3618,36.3618,1300.0
2011-12-20 13:55:00,51.68,51.69,51.67,51.68,4700.0,36.3689,36.3759,36.3618,36.3689,4700.0
2011-12-20 14:00:00,51.69,51.69,51.62,51.63,2900.0,36.3759,36.3759,36.3266,36.3337,2900.0
2011-12-20 14:05:00,51.62,51.65,51.61,51.65,1800.0,36.3266,36.3477,36.3196,36.3477,1800.0
2011-12-20 14:10:00,51.66,51.66,51.63,51.63,15000.0,36.3548,36.3548,36.3337,36.3337,15000.0
2011-12-20 14:15:00,51.64,51.67,51.63,51.66,1000.0,36.3407,36.3618,36.3337,36.3548,1000.0
2011-12-20 14:20:00,51.67,51.71,51.67,51.68,1600.0,36.3618,36.39,36.3618,36.3689,1600.0
2011-12-20 14:25:00,51.7,51.71,51.69,51.69,1100.0,36.3829,36.39,36.3759,36.3759,1100.0
2011-12-20 14:30:00,51.71,51.76,51.71,51.76,2600.0,36.39,36.4252,36.39,36.4252,2600.0
2011-12-20 14:35:00,51.76,51.76,51.73,51.73,1100.0,36.4252,36.4252,36.404,36.404,1100.0
2011-12-20 14:40:00,51.76,51.85,51.76,51.85,5600.0,36.4252,36.4885,36.4252,36.4885,5600.0
2011-12-20 14:45:00,51.82,51.82,51.75,51.78,3900.0,36.4674,36.4674,36.4181,36.4392,3900.0
2011-12-20 14:50:00,51.78,51.83,51.78,51.78,5400.0,36.4392,36.4744,36.4392,36.4392,5400.0
2011-12-20 14:55:00,51.81,51.81,51.78,51.79,3400.0,36.4603,36.4603,36.4392,36.4463,3400.0
2011-12-20 15:00:00,51.79,51.82,51.79,51.8,2000.0,36.4463,36.4674,36.4463,36.4533,2000.0
2011-12-20 15:05:00,51.8,51.84,51.77,51.82,4800.0,36.4533,36.4815,36.4322,36.4674,4800.0
2011-12-20 15:10:00,51.83,51.84,51.81,51.84,7900.0,36.4744,36.4815,36.4603,36.4815,7900.0
2011-12-20 15:15:00,51.84,51.87,51.81,51.81,3700.0,36.4815,36.5026,36.4603,36.4603,3700.0
2011-12-20 15:20:00,51.8,51.82,51.78,51.79,2300.0,36.4533,36.4674,36.4392,36.4463,2300.0
2011-12-20 15:25:00,51.79,51.82,51.77,51.81,3200.0,36.4463,36.4674,36.4322,36.4603,3200.0
2011-12-20 15:30:00,51.81,51.83,51.75,51.76,12700.0,36.4603,36.4744,36.4181,36.4252,12700.0
2011-12-20 15:35:00,51.75,51.82,51.73,51.81,8400.0,36.4181,36.4674,36.404,36.4603,8400.0
2011-12-20 15:40:00,51.81,51.87,51.79,51.81,37100.0,36.4603,36.5026,36.4463,36.4603,37100.0
2011-12-20 15:45:00,51.82,51.85,51.81,51.81,9200.0,36.4674,36.4885,36.4603,36.4603,9200.0
2011-12-20 15:50:00,51.83,51.83,51.79,51.79,4000.0,36.4744,36.4744,36.4463,36.4463,4000.0
2011-12-20 15:55:00,51.79,51.84,51.75,51.76,12300.0,36.4463,36.4815,36.4181,36.4252,12300.0
2011-12-21 09:30:00,51.81,51.95,51.77,51.8,22900.0,36.4603,36.5589,36.4322,36.4533,22900.0
2011-12-21 09:35:00,51.81,51.81,51.75,51.75,10900.0,36.4603,36.4603,36.4181,36.4181,10900.0
2011-12-21 09:40:00,51.75,51.75,51.69,51.74,1400.0,36.4181,36.4181,36.3759,36.4111,1400.0
2011-12-21 09:45:00,51.76,51.8,51.76,51.8,1100.0,36.4252,36.4533,36.4252,36.4533,1100.0
2011-12-21 09:50:00,51.78,51.78,51.78,51.78,200.0,36.4392,36.4392,36.4392,36.4392,200.0
2011-12-21 09:55:00,51.77,51.77,51.68,51.73,2200.0,36.4322,36.4322,36.3689,36.404,2200.0
2011-12-21 10:00:00,51.69,51.76,51.69,51.76,2200.0,36.3759,36.4252,36.3759,36.4252,2200.0
2011-12-21 10:05:00,51.75,51.77,51.75,51.76,1500.0,36.4181,36.4322,36.4181,36.4252,1500.0
2011-12-21 10:10:00,51.78,51.87,51.77,51.87,1300.0,36.4392,36.5026,36.4322,36.5026,1300.0
2011-12-21 10:15:00,51.83,51.89,51.83,51.85,2200.0,36.4744,36.5166,36.4744,36.4885,2200.0
2011-12-21 10:20:00,51.86,51.95,51.85,51.87,3400.0,36.4955,36.5589,36.4885,36.5026,3400.0
2011-12-21 10:25:00,51.88,51.88,51.84,51.84,5300.0,36.5096,36.5096,36.4815,36.4815,5300.0
2011-12-21 10:30:00,51.85,51.93,51.85,51.92,3800.0,36.4885,36.5448,36.4885,36.5378,3800.0
2011-12-21 10:35:00,51.92,51.93,51.87,51.9,1300.0,36.5378,36.5448,36.5026,36.5237,1300.0
2011-12-21 10:40:00,51.92,51.92,51.83,51.84,5900.0,36.5378,36.5378,36.4744,36.4815,5900.0
2011-12-21 10:45:00,51.89,51.89,51.87,51.89,800.0,36.5166,36.5166,36.5026,36.5166,800.0
2011-12-21 10:50:00,51.84,51.84,51.8,51.83,1800.0,36.4815,36.4815,36.4533,36.4744,1800.0
2011-12-21 10:55:00,51.79,51.81,51.76,51.77,12500.0,36.4463,36.4603,36.4252,36.4322,12500.0
2011-12-21 11:00:00,51.79,51.79,51.74,51.77,2700.0,36.4463,36.4463,36.4111,36.4322,2700.0
2011-12-21 11:05:00,51.72,51.74,51.72,51.74,1200.0,36.397,36.4111,36.397,36.4111,1200.0
2011-12-21 11:10:00,51.76,51.76,51.71,51.73,6400.0,36.4252,36.4252,36.39,36.404,6400.0
2011-12-21 11:15:00,51.7,51.7,51.68,51.68,2300.0,36.3829,36.3829,36.3689,36.3689,2300.0
2011-12-21 11:20:00,51.65,51.71,51.65,51.69,6800.0,36.3477,36.39,36.3477,36.3759,6800.0
2011-12-21 11:25:00,51.7,51.71,51.68,51.71,5200.0,36.3829,36.39,36.3689,36.39,5200.0
2011-12-21 11:30:00,51.71,51.74,51.7,51.74,4600.0,36.39,36.4111,36.3829,36.4111,4600.0
2011-12-21 11:35:00,51.75,51.75,51.75,51.75,100.0,36.4181,36.4181,36.4181,36.4181,100.0
2011-12-21 11:40:00,51.69,51.74,51.69,51.71,4000.0,36.3759,36.4111,36.3759,36.39,4000.0
2011-12-21 11:45:00,51.78,51.78,51.78,51.78,2000.0,36.4392,36.4392,36.4392,36.4392,2000.0
2011-12-21 11:50:00,51.77,51.77,51.77,51.77,800.0,36.4322,36.4322,36.4322,36.4322,800.0
2011-12-21 11:55:00,51.73,51.76,51.71,51.74,600.0,36.404,36.4252,36.39,36.4111,600.0
2011-12-21 12:00:00,51.78,51.78,51.74,51.75,3400.0,36.4392,36.4392,36.4111,36.4181,3400.0
2011-12-21 12:05:00,51.77,51.77,51.67,51.67,2100.0,36.4322,36.4322,36.3618,36.3618,2100.0
2011-12-21 12:10:00,51.68,51.69,51.66,51.69,2400.0,36.3689,36.3759,36.3548,36.3759,2400.0
2011-12-21 12:15:00,51.7,51.74,51.7,51.74,1900.0,36.3829,36.4111,36.3829,36.4111,1900.0
2011-12-21 12:20:00,51.74,51.75,51.7,51.7,600.0,36.4111,36.4181,36.3829,36.3829,600.0
2011-12-21 12:25:00,51.67,51.67,51.64,51.67,2100.0,36.3618,36.3618,36.3407,36.3618,2100.0
2011-12-21 12:30:00,51.63,51.66,51.63,51.66,500.0,36.3337,36.3548,36.3337,36.3548,500.0
2011-12-21 12:35:00,51.7,51.71,51.7,51.71,4300.0,36.3829,36.39,36.3829,36.39,4300.0
2011-12-21 12:40:00,51.75,51.75,51.73,51.73,1600.0,36.4181,36.4181,36.404,36.404,1600.0
2011-12-21 12:45:00,51.75,51.8,51.73,51.79,2800.0,36.4181,36.4533,36.404,36.4463,2800.0
2011-12-21 12:50:00,51.78,51.78,51.76,51.78,1500.0,36.4392,36.4392,36.4252,36.4392,1500.0
2011-12-21 12:55:00,51.79,51.83,51.79,51.83,1600.0,36.4463,36.4744,36.4463,36.4744,1600.0
2011-12-21 13:00:00,51.87,51.92,51.86,51.86,800.0,36.5026,36.5378,36.4955,36.4955,800.0
2011-12-21 13:05:00,51.9,51.9,51.9,51.9,300.0,36.5237,36.5237,36.5237,36.5237,300.0
2011-12-21 13:10:00,51.84,51.85,51.84,51.85,600.0,36.4815,36.4885,36.4815,36.4885,600.0
2011-12-21 13:15:00,51.82,51.84,51.81,51.83,1300.0,36.4674,36.4815,36.4603,36.4744,1300.0
2011-12-21 13:20:00,51.81,51.81,51.81,51.81,100.0,36.4603,36.4603,36.4603,36.4603,100.0
2011-12-21 13:25:00,51.85,51.85,51.82,51.85,6700.0,36.4885,36.4885,36.4674,36.4885,6700.0
2011-12-21 13:30:00,51.85,51.86,51.81,51.82,13300.0,36.4885,36.4955,36.4603,36.4674,13300.0
2011-12-21 13:35:00,51.82,51.87,51.82,51.87,3100.0,36.4674,36.5026,36.4674,36.5026,3100.0
2011-12-21 13:40:00,51.86,51.86,51.81,51.81,1600.0,36.4955,36.4955,36.4603,36.4603,1600.0
2011-12-21 13:45:00,51.78,51.83,51.78,51.83,1600.0,36.4392,36.4744,36.4392,36.4744,1600.0
2011-12-21 13:50:00,51.84,51.93,51.84,51.92,22500.0,36.4815,36.5448,36.4815,36.5378,22500.0
2011-12-21 13:55:00,51.93,51.94,51.92,51.92,700.0,36.5448,36.5518,36.5378,36.5378,700.0
2011-12-21 14:00:00,51.94,52.0,51.91,51.97,7500.0,36.5518,36.5941,36.5307,36.5729,7500.0
2011-12-21 14:05:00,51.98,51.98,51.95,51.96,2800.0,36.58,36.58,36.5589,36.5659,2800.0
2011-12-21 14:10:00,51.95,51.96,51.92,51.92,17400.0,36.5589,36.5659,36.5378,36.5378,17400.0
2011-12-21 14:15:00,51.95,51.97,51.91,51.94,4500.0,36.5589,36.5729,36.5307,36.5518,4500.0
2011-12-21 14:20:00,51.92,51.96,51.92,51.94,1100.0,36.5378,36.5659,36.5378,36.5518,1100.0
2011-12-21 14:25:00,51.96,51.97,51.93,51.97,2100.0,36.5659,36.5729,36.5448,36.5729,2100.0
2011-12-21 14:30:00,51.97,51.97,51.87,51.87,3600.0,36.5729,36.5729,36.5026,36.5026,3600.0
2011-12-21 14:35:00,51.93,52.03,51.92,51.98,4500.0,36.5448,36.6152,36.5378,36.58,4500.0
2011-12-21 14:40:00,51.99,52.02,51.98,51.98,5700.0,36.587,36.6081,36.58,36.58,5700.0
2011-12-21 14:45:00,51.98,52.06,51.98,52.05,24400.0,36.58,36.6363,36.58,36.6292,24400.0
2011-12-21 14:50:00,52.05,52.06,52.03,52.04,7400.0,36.6292,36.6363,36.6152,36.6222,7400.0
2011-12-21 14:55:00,52.06,52.06,52.01,52.01,1900.0,36.6363,36.6363,36.6011,36.6011,1900.0
2011-12-21 15:00:00,52.04,52.04,51.97,52.03,6000.0,36.6222,36.6222,36.5729,36.6152,6000.0
2011-12-21 15:05:00,52.03,52.07,52.03,52.06,16600.0,36.6152,36.6433,36.6152,36.6363,16600.0
2011-12-21 15:10:00,52.09,52.12,52.08,52.11,4500.0,36.6574,36.6785,36.6504,36.6715,4500.0
2011-12-21 15:15:00,52.11,52.16,52.1,52.14,6100.0,36.6715,36.7067,36.6644,36.6926,6100.0
2011-12-21 15:20:00,52.14,52.16,52.11,52.12,8800.0,36.6926,36.7067,36.6715,36.6785,8800.0
2011-12-21 15:25:00,52.11,52.16,52.11,52.13,2900.0,36.6715,36.7067,36.6715,36.6855,2900.0
2011-12-21 15:30:00,52.13,52.25,52.13,52.19,2600.0,36.6855,36.77,36.6855,36.7278,2600.0
2011-12-21 15:35:00,52.2,52.24,52.18,52.24,8500.0,36.7348,36.763,36.7207,36.763,8500.0
2011-12-21 15:40:00,52.2,52.23,52.17,52.19,3700.0,36.7348,36.7559,36.7137,36.7278,3700.0
2011-12-21 15:45:00,52.2,52.2,52.1,52.12,8800.0,36.7348,36.7348,36.6644,36.6785,8800.0
2011-12-21 15:50:00,52.12,52.15,52.04,52.11,10800.0,36.6785,36.6996,36.6222,36.6715,10800.0
2011-12-21 15:55:00,52.13,52.2,52.13,52.18,10000.0,36.6855,36.7348,36.6855,36.7207,10000.0
2011-12-22 09:30:00,52.35,52.41,52.3,52.3,17300.0,36.8404,36.8826,36.8052,36.8052,17300.0
2011-12-22 09:35:00,52.33,52.45,52.33,52.45,4000.0,36.8263,36.9107,36.8263,36.9107,4000.0
2011-12-22 09:40:00,52.48,52.51,52.48,52.49,2300.0,36.9318,36.953,36.9318,36.9389,2300.0
2011-12-22 09:45:00,52.48,52.52,52.47,52.52,2000.0,36.9318,36.96,36.9248,36.96,2000.0
2011-12-22 09:50:00,52.5,52.55,52.5,52.55,3300.0,36.9459,36.9811,36.9459,36.9811,3300.0
2011-12-22 09:55:00,52.55,52.61,52.55,52.61,500.0,36.9811,37.0233,36.9811,37.0233,500.0
2011-12-22 10:00:00,52.61,52.67,52.58,52.58,2100.0,37.0233,37.0656,37.0022,37.0022,2100.0
2011-12-22 10:05:00,52.58,52.58,52.58,52.58,0.0,37.0022,37.0022,37.0022,37.0022,0.0
2011-12-22 10:10:00,52.52,52.58,52.52,52.55,1300.0,36.96,37.0022,36.96,36.9811,1300.0
2011-12-22 10:15:00,52.61,52.61,52.58,52.58,1300.0,37.0233,37.0233,37.0022,37.0022,1300.0
2011-12-22 10:20:00,52.57,52.62,52.57,52.62,200.0,36.9952,37.0304,36.9952,37.0304,200.0
2011-12-22 10:25:00,52.62,52.65,52.61,52.62,3400.0,37.0304,37.0515,37.0233,37.0304,3400.0
2011-12-22 10:30:00,52.62,52.62,52.62,52.62,200.0,37.0304,37.0304,37.0304,37.0304,200.0
2011-12-22 10:35:00,52.59,52.59,52.55,52.58,2100.0,37.0093,37.0093,36.9811,37.0022,2100.0
2011-12-22 10:40:00,52.58,52.58,52.56,52.58,300.0,37.0022,37.0022,36.9881,37.0022,300.0
2011-12-22 10:45:00,52.57,52.57,52.49,52.5,5800.0,36.9952,36.9952,36.9389,36.9459,5800.0
2011-12-22 10:50:00,52.51,52.53,52.51,52.53,1100.0,36.953,36.967,36.953,36.967,1100.0
2011-12-22 10:55:00,52.55,52.62,52.55,52.59,15100.0,36.9811,37.0304,36.9811,37.0093,15100.0
2011-12-22 11:00:00,52.63,52.63,52.57,52.59,3000.0,37.0374,37.0374,36.9952,37.0093,3000.0
2011-12-22 11:05:00,52.6,52.6,52.56,52.57,700.0,37.0163,37.0163,36.9881,36.9952,700.0
2011-12-22 11:10:00,52.56,52.59,52.54,52.54,2600.0,36.9881,37.0093,36.9741,36.9741,2600.0
2011-12-22 11:15:00,52.57,52.62,52.56,52.6,2100.0,36.9952,37.0304,36.9881,37.0163,2100.0
2011-12-22 11:20:00,52.56,52.58,52.56,52.58,300.0,36.9881,37.0022,36.9881,37.0022,300.0
2011-12-22 11:25:00,52.59,52.61,52.56,52.58,3000.0,37.0093,37.0233,36.9881,37.0022,3000.0
2011-12-22 11:30:00,52.59,52.59,52.55,52.55,1400.0,37.0093,37.0093,36.9811,36.9811,1400.0
2011-12-22 11:35:00,52.55,52.6,52.55,52.6,4300.0,36.9811,37.0163,36.9811,37.0163,4300.0
2011-12-22 11:40:00,52.6,52.63,52.59,52.62,1000.0,37.0163,37.0374,37.0093,37.0304,1000.0
2011-12-22 11:45:00,52.63,52.63,52.63,52.63,200.0,37.0374,37.0374,37.0374,37.0374,200.0
2011-12-22 11:50:00,52.62,52.63,52.6,52.63,500.0,37.0304,37.0374,37.0163,37.0374,500.0
2011-12-22 11:55:00,52.62,52.62,52.62,52.62,100.0,37.0304,37.0304,37.0304,37.0304,100.0
2011-12-22 12:00:00,52.63,52.65,52.63,52.65,4400.0,37.0374,37.0515,37.0374,37.0515,4400.0
2011-12-22 12:05:00,52.65,52.67,52.64,52.64,3900.0,37.0515,37.0656,37.0444,37.0444,3900.0
2011-12-22 12:10:00,52.65,52.68,52.65,52.68,2800.0,37.0515,37.0726,37.0515,37.0726,2800.0
2011-12-22 12:15:00,52.68,52.7,52.68,52.7,2500.0,37.0726,37.0867,37.0726,37.0867,2500.0
2011-12-22 12:20:00,52.69,52.72,52.69,52.71,2000.0,37.0796,37.1007,37.0796,37.0937,2000.0
2011-12-22 12:25:00,52.73,52.77,52.73,52.76,2000.0,37.1078,37.1359,37.1078,37.1289,2000.0
2011-12-22 12:30:00,52.79,52.79,52.77,52.77,3700.0,37.15,37.15,37.1359,37.1359,3700.0
2011-12-22 12:35:00,52.79,52.79,52.78,52.79,1400.0,37.15,37.15,37.143,37.15,1400.0
2011-12-22 12:40:00,52.81,52.81,52.81,52.81,700.0,37.1641,37.1641,37.1641,37.1641,700.0
2011-12-22 12:45:00,52.8,52.8,52.8,52.8,500.0,37.157,37.157,37.157,37.157,500.0
2011-12-22 12:50:00,52.76,52.76,52.75,52.75,2200.0,37.1289,37.1289,37.1219,37.1219,2200.0
2011-12-22 12:55:00,52.76,52.79,52.76,52.79,1500.0,37.1289,37.15,37.1289,37.15,1500.0
2011-12-22 13:00:00,52.79,52.8,52.77,52.77,1500.0,37.15,37.157,37.1359,37.1359,1500.0
2011-12-22 13:05:00,52.77,52.78,52.75,52.76,3600.0,37.1359,37.143,37.1219,37.1289,3600.0
2011-12-22 13:10:00,52.8,52.8,52.79,52.8,400.0,37.157,37.157,37.15,37.157,400.0
2011-12-22 13:15:00,52.8,52.8,52.8,52.8,300.0,37.157,37.157,37.157,37.157,300.0
2011-12-22 13:20:00,52.8,52.81,52.79,52.79,6800.0,37.157,37.1641,37.15,37.15,6800.0
2011-12-22 13:25:00,52.79,52.85,52.79,52.84,4600.0,37.15,37.1922,37.15,37.1852,4600.0
2011-12-22 13:30:00,52.85,52.85,52.82,52.84,17400.0,37.1922,37.1922,37.1711,37.1852,17400.0
2011-12-22 13:35:00,52.86,52.86,52.83,52.83,2900.0,37.1993,37.1993,37.1782,37.1782,2900.0
2011-12-22 13:40:00,52.84,52.86,52.84,52.86,1300.0,37.1852,37.1993,37.1852,37.1993,1300.0
2011-12-22 13:45:00,52.84,52.86,52.84,52.86,300.0,37.1852,37.1993,37.1852,37.1993,300.0
2011-12-22 13:50:00,52.86,52.88,52.85,52.88,17700.0,37.1993,37.2133,37.1922,37.2133,17700.0
2011-12-22 13:55:00,52.86,52.87,52.83,52.83,700.0,37.1993,37.2063,37.1782,37.1782,700.0
2011-12-22 14:00:00,52.8,52.81,52.79,52.79,6200.0,37.157,37.1641,37.15,37.15,6200.0
2011-12-22 14:05:00,52.8,52.82,52.78,52.82,6200.0,37.157,37.1711,37.143,37.1711,6200.0
2011-12-22 14:10:00,52.83,52.84,52.82,52.83,2300.0,37.1782,37.1852,37.1711,37.1782,2300.0
2011-12-22 14:15:00,52.82,52.83,52.82,52.82,1700.0,37.1711,37.1782,37.1711,37.1711,1700.0
2011-12-22 14:20:00,52.81,52.82,52.81,52.82,800.0,37.1641,37.1711,37.1641,37.1711,800.0
2011-12-22 14:25:00,52.86,52.86,52.86,52.86,500.0,37.1993,37.1993,37.1993,37.1993,500.0
2011-12-22 14:30:00,52.84,52.85,52.84,52.85,3700.0,37.1852,37.1922,37.1852,37.1922,3700.0
2011-12-22 14:35:00,52.87,52.87,52.85,52.85,2300.0,37.2063,37.2063,37.1922,37.1922,2300.0
2011-12-22 14:40:00,52.86,52.88,52.85,52.85,4300.0,37.1993,37.2133,37.1922,37.1922,4300.0
2011-12-22 14:45:00,52.85,52.87,52.81,52.82,6800.0,37.1922,37.2063,37.1641,37.1711,6800.0
2011-12-22 14:50:00,52.8,52.83,52.8,52.81,11400.0,37.157,37.1782,37.157,37.1641,11400.0
2011-12-22 14:55:00,52.81,52.82,52.73,52.73,7400.0,37.1641,37.1711,37.1078,37.1078,7400.0
2011-12-22 15:00:00,52.74,52.76,52.73,52.76,10900.0,37.1148,37.1289,37.1078,37.1289,10900.0
2011-12-22 15:05:00,52.75,52.8,52.75,52.78,3100.0,37.1219,37.157,37.1219,37.143,3100.0
2011-12-22 15:10:00,52.77,52.79,52.75,52.78,5500.0,37.1359,37.15,37.1219,37.143,5500.0
2011-12-22 15:15:00,52.76,52.78,52.75,52.78,1200.0,37.1289,37.143,37.1219,37.143,1200.0
2011-12-22 15:20:00,52.79,52.85,52.79,52.83,3700.0,37.15,37.1922,37.15,37.1782,3700.0
2011-12-22 15:25:00,52.86,52.87,52.85,52.85,900.0,37.1993,37.2063,37.1922,37.1922,900.0
2011-12-22 15:30:00,52.86,52.86,52.8,52.8,1500.0,37.1993,37.1993,37.157,37.157,1500.0
2011-12-22 15:35:00,52.79,52.86,52.79,52.81,3900.0,37.15,37.1993,37.15,37.1641,3900.0
2011-12-22 15:40:00,52.81,52.81,52.78,52.79,3400.0,37.1641,37.1641,37.143,37.15,3400.0
2011-12-22 15:45:00,52.77,52.78,52.75,52.78,2700.0,37.1359,37.143,37.1219,37.143,2700.0
2011-12-22 15:50:00,52.76,52.83,52.76,52.79,10100.0,37.1289,37.1782,37.1289,37.15,10100.0
2011-12-22 15:55:00,52.77,52.81,52.73,52.81,20900.0,37.1359,37.1641,37.1078,37.1641,20900.0
2011-12-23 09:30:00,52.65,52.65,52.53,52.53,33800.0,37.3376,37.3376,37.2525,37.2525,33800.0
2011-12-23 09:35:00,52.56,52.59,52.5,52.5,1400.0,37.2737,37.295,37.2312,37.2312,1400.0
2011-12-23 09:40:00,52.51,52.51,52.51,52.51,100.0,37.2383,37.2383,37.2383,37.2383,100.0
2011-12-23 09:45:00,52.46,52.52,52.46,52.52,300.0,37.2028,37.2454,37.2028,37.2454,300.0
2011-12-23 09:50:00,52.54,52.57,52.53,52.57,700.0,37.2596,37.2808,37.2525,37.2808,700.0
2011-12-23 09:55:00,52.58,52.58,52.56,52.56,4800.0,37.2879,37.2879,37.2737,37.2737,4800.0
2011-12-23 10:00:00,52.6,52.6,52.51,52.55,9100.0,37.3021,37.3021,37.2383,37.2667,9100.0
2011-12-23 10:05:00,52.56,52.62,52.55,52.6,1600.0,37.2737,37.3163,37.2667,37.3021,1600.0
2011-12-23 10:10:00,52.58,52.63,52.58,52.62,13300.0,37.2879,37.3234,37.2879,37.3163,13300.0
2011-12-23 10:15:00,52.61,52.62,52.56,52.56,4100.0,37.3092,37.3163,37.2737,37.2737,4100.0
2011-12-23 10:20:00,52.58,52.6,52.58,52.6,700.0,37.2879,37.3021,37.2879,37.3021,700.0
2011-12-23 10:25:00,52.59,52.6,52.59,52.6,2500.0,37.295,37.3021,37.295,37.3021,2500.0
2011-12-23 10:30:00,52.6,52.63,52.6,52.63,800.0,37.3021,37.3234,37.3021,37.3234,800.0
2011-12-23 10:35:00,52.62,52.62,52.59,52.61,1900.0,37.3163,37.3163,37.295,37.3092,1900.0
2011-12-23 10:40:00,52.62,52.62,52.58,52.59,3000.0,37.3163,37.3163,37.2879,37.295,3000.0
2011-12-23 10:45:00,52.6,52.61,52.6,52.61,1100.0,37.3021,37.3092,37.3021,37.3092,1100.0
2011-12-23 10:50:00,52.6,52.62,52.59,52.59,1900.0,37.3021,37.3163,37.295,37.295,1900.0
2011-12-23 10:55:00,52.6,52.61,52.6,52.61,800.0,37.3021,37.3092,37.3021,37.3092,800.0
2011-12-23 11:00:00,52.63,52.63,52.61,52.61,900.0,37.3234,37.3234,37.3092,37.3092,900.0
2011-12-23 11:05:00,52.63,52.63,52.63,52.63,700.0,37.3234,37.3234,37.3234,37.3234,700.0
2011-12-23 11:10:00,52.65,52.66,52.65,52.66,700.0,37.3376,37.3447,37.3376,37.3447,700.0
2011-12-23 11:15:00,52.66,52.68,52.66,52.67,2100.0,37.3447,37.3588,37.3447,37.3518,2100.0
2011-12-23 11:20:00,52.69,52.69,52.67,52.69,6100.0,37.3659,37.3659,37.3518,37.3659,6100.0
2011-12-23 11:25:00,52.68,52.68,52.67,52.67,2200.0,37.3588,37.3588,37.3518,37.3518,2200.0
2011-12-23 11:30:00,52.7,52.73,52.7,52.71,4600.0,37.373,37.3943,37.373,37.3801,4600.0
2011-12-23 11:35:00,52.73,52.73,52.71,52.72,2600.0,37.3943,37.3943,37.3801,37.3872,2600.0
2011-12-23 11:40:00,52.73,52.73,52.73,52.73,700.0,37.3943,37.3943,37.3943,37.3943,700.0
2011-12-23 11:45:00,52.72,52.73,52.72,52.72,1300.0,37.3872,37.3943,37.3872,37.3872,1300.0
2011-12-23 11:50:00,52.73,52.74,52.72,52.72,2900.0,37.3943,37.4014,37.3872,37.3872,2900.0
2011-12-23 11:55:00,52.73,52.73,52.71,52.72,1200.0,37.3943,37.3943,37.3801,37.3872,1200.0
2011-12-23 12:00:00,52.73,52.74,52.71,52.71,2900.0,37.3943,37.4014,37.3801,37.3801,2900.0
2011-12-23 12:05:00,52.7,52.7,52.7,52.7,300.0,37.373,37.373,37.373,37.373,300.0
2011-12-23 12:10:00,52.72,52.75,52.71,52.75,2200.0,37.3872,37.4085,37.3801,37.4085,2200.0
2011-12-23 12:15:00,52.74,52.74,52.74,52.74,100.0,37.4014,37.4014,37.4014,37.4014,100.0
2011-12-23 12:20:00,52.73,52.75,52.73,52.75,1200.0,37.3943,37.4085,37.3943,37.4085,1200.0
2011-12-23 12:25:00,52.73,52.74,52.73,52.73,1900.0,37.3943,37.4014,37.3943,37.3943,1900.0
2011-12-23 12:30:00,52.76,52.76,52.75,52.75,200.0,37.4156,37.4156,37.4085,37.4085,200.0
2011-12-23 12:35:00,52.78,52.78,52.78,52.78,800.0,37.4298,37.4298,37.4298,37.4298,800.0
2011-12-23 12:40:00,52.76,52.76,52.75,52.75,1100.0,37.4156,37.4156,37.4085,37.4085,1100.0
2011-12-23 12:45:00,52.76,52.77,52.73,52.73,8600.0,37.4156,37.4227,37.3943,37.3943,8600.0
2011-12-23 12:50:00,52.73,52.73,52.73,52.73,0.0,37.3943,37.3943,37.3943,37.3943,0.0
2011-12-23 12:55:00,52.76,52.77,52.76,52.77,800.0,37.4156,37.4227,37.4156,37.4227,800.0
2011-12-23 13:00:00,52.72,52.74,52.72,52.72,3900.0,37.3872,37.4014,37.3872,37.3872,3900.0
2011-12-23 13:05:00,52.72,52.73,52.71,52.71,2100.0,37.3872,37.3943,37.3801,37.3801,2100.0
2011-12-23 13:10:00,52.71,52.73,52.71,52.73,1800.0,37.3801,37.3943,37.3801,37.3943,1800.0
2011-12-23 13:15:00,52.74,52.74,52.72,52.72,4600.0,37.4014,37.4014,37.3872,37.3872,4600.0
2011-12-23 13:20:00,52.7,52.72,52.69,52.71,2700.0,37.373,37.3872,37.3659,37.3801,2700.0
2011-12-23 13:25:00,52.71,52.72,52.7,52.71,5200.0,37.3801,37.3872,37.373,37.3801,5200.0
2011-12-23 13:30:00,52.72,52.72,52.69,52.69,3400.0,37.3872,37.3872,37.3659,37.3659,3400.0
2011-12-23 13:35:00,52.7,52.7,52.68,52.68,1200.0,37.373,37.373,37.3588,37.3588,1200.0
2011-12-23 13:40:00,52.69,52.69,52.69,52.69,100.0,37.3659,37.3659,37.3659,37.3659,100.0
2011-12-23 13:45:00,52.69,52.69,52.68,52.68,700.0,37.3659,37.3659,37.3588,37.3588,700.0
2011-12-23 13:50:00,52.7,52.71,52.68,52.71,13900.0,37.373,37.3801,37.3588,37.3801,13900.0
2011-12-23 13:55:00,52.7,52.72,52.7,52.72,300.0,37.373,37.3872,37.373,37.3872,300.0
2011-12-23 14:00:00,52.7,52.7,52.69,52.69,1100.0,37.373,37.373,37.3659,37.3659,1100.0
2011-12-23 14:05:00,52.69,52.69,52.68,52.69,2600.0,37.3659,37.3659,37.3588,37.3659,2600.0
2011-12-23 14:10:00,52.69,52.7,52.69,52.7,7000.0,37.3659,37.373,37.3659,37.373,7000.0
2011-12-23 14:15:00,52.7,52.7,52.69,52.7,2200.0,37.373,37.373,37.3659,37.373,2200.0
2011-12-23 14:20:00,52.7,52.7,52.69,52.69,900.0,37.373,37.373,37.3659,37.3659,900.0
2011-12-23 14:25:00,52.69,52.69,52.67,52.67,15400.0,37.3659,37.3659,37.3518,37.3518,15400.0
2011-12-23 14:30:00,52.69,52.69,52.69,52.69,300.0,37.3659,37.3659,37.3659,37.3659,300.0
2011-12-23 14:35:00,52.69,52.69,52.69,52.69,500.0,37.3659,37.3659,37.3659,37.3659,500.0
2011-12-23 14:40:00,52.69,52.71,52.69,52.7,2100.0,37.3659,37.3801,37.3659,37.373,2100.0
2011-12-23 14:45:00,52.7,52.72,52.7,52.7,4000.0,37.373,37.3872,37.373,37.373,4000.0
2011-12-23 14:50:00,52.7,52.7,52.7,52.7,0.0,37.373,37.373,37.373,37.373,0.0
2011-12-23 14:55:00,52.71,52.71,52.69,52.69,5800.0,37.3801,37.3801,37.3659,37.3659,5800.0
2011-12-23 15:00:00,52.7,52.71,52.7,52.71,800.0,37.373,37.3801,37.373,37.3801,800.0
2011-12-23 15:05:00,52.71,52.72,52.71,52.72,1000.0,37.3801,37.3872,37.3801,37.3872,1000.0
2011-12-23 15:10:00,52.7,52.7,52.68,52.68,2400.0,37.373,37.373,37.3588,37.3588,2400.0
2011-12-23 15:15:00,52.69,52.71,52.69,52.71,6000.0,37.3659,37.3801,37.3659,37.3801,6000.0
2011-12-23 15:20:00,52.71,52.71,52.69,52.69,11300.0,37.3801,37.3801,37.3659,37.3659,11300.0
2011-12-23 15:25:00,52.69,52.69,52.69,52.69,0.0,37.3659,37.3659,37.3659,37.3659,0.0
2011-12-23 15:30:00,52.7,52.71,52.69,52.71,6300.0,37.373,37.3801,37.3659,37.3801,6300.0
2011-12-23 15:35:00,52.71,52.71,52.69,52.69,11700.0,37.3801,37.3801,37.3659,37.3659,11700.0
2011-12-23 15:40:00,52.71,52.72,52.71,52.72,400.0,37.3801,37.3872,37.3801,37.3872,400.0
2011-12-23 15:45:00,52.77,52.77,52.73,52.73,400.0,37.4227,37.4227,37.3943,37.3943,400.0
2011-12-23 15:50:00,52.73,52.75,52.73,52.74,600.0,37.3943,37.4085,37.3943,37.4014,600.0
2011-12-23 15:55:00,52.76,52.84,52.76,52.84,7300.0,37.4156,37.4723,37.4156,37.4723,7300.0
2011-12-27 09:30:00,52.78,52.78,52.63,52.7,12800.0,37.4298,37.4298,37.3234,37.373,12800.0
2011-12-27 09:35:00,52.68,52.73,52.68,52.73,1700.0,37.3588,37.3943,37.3588,37.3943,1700.0
2011-12-27 09:40:00,52.8,52.85,52.8,52.81,3600.0,37.4439,37.4794,37.4439,37.451,3600.0
2011-12-27 09:45:00,52.83,52.88,52.83,52.88,1500.0,37.4652,37.5007,37.4652,37.5007,1500.0
2011-12-27 09:50:00,52.9,52.91,52.88,52.89,1900.0,37.5149,37.522,37.5007,37.5078,1900.0
2011-12-27 09:55:00,52.89,52.95,52.89,52.95,3400.0,37.5078,37.5503,37.5078,37.5503,3400.0
2011-12-27 10:00:00,52.95,53.0,52.95,52.97,2200.0,37.5503,37.5858,37.5503,37.5645,2200.0
2011-12-27 10:05:00,52.97,52.97,52.97,52.97,0.0,37.5645,37.5645,37.5645,37.5645,0.0
2011-12-27 10:10:00,52.96,52.99,52.96,52.99,400.0,37.5574,37.5787,37.5574,37.5787,400.0
2011-12-27 10:15:00,52.95,52.97,52.95,52.97,600.0,37.5503,37.5645,37.5503,37.5645,600.0
2011-12-27 10:20:00,52.97,52.97,52.94,52.94,4700.0,37.5645,37.5645,37.5432,37.5432,4700.0
2011-12-27 10:25:00,52.96,52.98,52.96,52.98,1000.0,37.5574,37.5716,37.5574,37.5716,1000.0
2011-12-27 10:30:00,52.98,52.98,52.98,52.98,0.0,37.5716,37.5716,37.5716,37.5716,0.0
2011-12-27 10:35:00,52.96,52.96,52.94,52.94,400.0,37.5574,37.5574,37.5432,37.5432,400.0
2011-12-27 10:40:00,52.92,52.92,52.91,52.91,3900.0,37.529,37.529,37.522,37.522,3900.0
2011-12-27 10:45:00,52.89,52.9,52.89,52.89,6700.0,37.5078,37.5149,37.5078,37.5078,6700.0
2011-12-27 10:50:00,52.88,52.89,52.88,52.88,1700.0,37.5007,37.5078,37.5007,37.5007,1700.0
2011-12-27 10:55:00,52.83,52.83,52.83,52.83,100.0,37.4652,37.4652,37.4652,37.4652,100.0
2011-12-27 11:00:00,52.83,52.83,52.82,52.82,300.0,37.4652,37.4652,37.4581,37.4581,300.0
2011-12-27 11:05:00,52.85,52.85,52.83,52.83,2000.0,37.4794,37.4794,37.4652,37.4652,2000.0
2011-12-27 11:10:00,52.83,52.83,52.83,52.83,0.0,37.4652,37.4652,37.4652,37.4652,0.0
2011-12-27 11:15:00,52.84,52.84,52.83,52.84,2300.0,37.4723,37.4723,37.4652,37.4723,2300.0
2011-12-27 11:20:00,52.84,52.86,52.84,52.86,1200.0,37.4723,37.4865,37.4723,37.4865,1200.0
2011-12-27 11:25:00,52.86,52.88,52.84,52.88,2200.0,37.4865,37.5007,37.4723,37.5007,2200.0
2011-12-27 11:30:00,52.88,52.89,52.87,52.87,1800.0,37.5007,37.5078,37.4936,37.4936,1800.0
2011-12-27 11:35:00,52.86,52.86,52.86,52.86,400.0,37.4865,37.4865,37.4865,37.4865,400.0
2011-12-27 11:40:00,52.87,52.87,52.87,52.87,200.0,37.4936,37.4936,37.4936,37.4936,200.0
2011-12-27 11:45:00,52.86,52.86,52.84,52.84,3000.0,37.4865,37.4865,37.4723,37.4723,3000.0
2011-12-27 11:50:00,52.83,52.83,52.82,52.82,800.0,37.4652,37.4652,37.4581,37.4581,800.0
2011-12-27 11:55:00,52.85,52.85,52.85,52.85,100.0,37.4794,37.4794,37.4794,37.4794,100.0
2011-12-27 12:00:00,52.88,52.9,52.88,52.88,300.0,37.5007,37.5149,37.5007,37.5007,300.0
2011-12-27 12:05:00,52.88,52.9,52.88,52.9,200.0,37.5007,37.5149,37.5007,37.5149,200.0
2011-12-27 12:10:00,52.87,52.87,52.87,52.87,100.0,37.4936,37.4936,37.4936,37.4936,100.0
2011-12-27 12:15:00,52.89,52.89,52.89,52.89,500.0,37.5078,37.5078,37.5078,37.5078,500.0
2011-12-27 12:20:00,52.9,52.9,52.89,52.89,900.0,37.5149,37.5149,37.5078,37.5078,900.0
2011-12-27 12:25:00,52.89,52.89,52.89,52.89,0.0,37.5078,37.5078,37.5078,37.5078,0.0
2011-12-27 12:30:00,52.9,52.9,52.9,52.9,3000.0,37.5149,37.5149,37.5149,37.5149,3000.0
2011-12-27 12:35:00,52.9,52.91,52.88,52.88,18800.0,37.5149,37.522,37.5007,37.5007,18800.0
2011-12-27 12:40:00,52.89,52.89,52.89,52.89,600.0,37.5078,37.5078,37.5078,37.5078,600.0
2011-12-27 12:45:00,52.89,52.9,52.89,52.9,400.0,37.5078,37.5149,37.5078,37.5149,400.0
2011-12-27 12:50:00,52.89,52.89,52.87,52.88,2200.0,37.5078,37.5078,37.4936,37.5007,2200.0
2011-12-27 12:55:00,52.89,52.89,52.86,52.86,1900.0,37.5078,37.5078,37.4865,37.4865,1900.0
2011-12-27 13:00:00,52.87,52.88,52.87,52.88,500.0,37.4936,37.5007,37.4936,37.5007,500.0
2011-12-27 13:05:00,52.87,52.87,52.85,52.86,1000.0,37.4936,37.4936,37.4794,37.4865,1000.0
2011-12-27 13:10:00,52.83,52.87,52.83,52.87,300.0,37.4652,37.4936,37.4652,37.4936,300.0
2011-12-27 13:15:00,52.87,52.87,52.86,52.86,300.0,37.4936,37.4936,37.4865,37.4865,300.0
2011-12-27 13:20:00,52.87,52.87,52.85,52.86,900.0,37.4936,37.4936,37.4794,37.4865,900.0
2011-12-27 13:25:00,52.86,52.86,52.84,52.84,3600.0,37.4865,37.4865,37.4723,37.4723,3600.0
2011-12-27 13:30:00,52.87,52.87,52.87,52.87,600.0,37.4936,37.4936,37.4936,37.4936,600.0
2011-12-27 13:35:00,52.89,52.89,52.88,52.88,600.0,37.5078,37.5078,37.5007,37.5007,600.0
2011-12-27 13:40:00,52.89,52.89,52.86,52.89,19800.0,37.5078,37.5078,37.4865,37.5078,19800.0
2011-12-27 13:45:00,52.89,52.91,52.89,52.9,1400.0,37.5078,37.522,37.5078,37.5149,1400.0
2011-12-27 13:50:00,52.9,52.91,52.89,52.9,1900.0,37.5149,37.522,37.5078,37.5149,1900.0
2011-12-27 13:55:00,52.9,52.93,52.9,52.93,10500.0,37.5149,37.5361,37.5149,37.5361,10500.0
2011-12-27 14:00:00,52.92,52.92,52.9,52.9,2400.0,37.529,37.529,37.5149,37.5149,2400.0
2011-12-27 14:05:00,52.9,52.91,52.88,52.91,5700.0,37.5149,37.522,37.5007,37.522,5700.0
2011-12-27 14:10:00,52.9,52.9,52.88,52.9,49800.0,37.5149,37.5149,37.5007,37.5149,49800.0
2011-12-27 14:15:00,52.89,52.92,52.89,52.89,3300.0,37.5078,37.529,37.5078,37.5078,3300.0
2011-12-27 14:20:00,52.9,52.9,52.88,52.9,2900.0,37.5149,37.5149,37.5007,37.5149,2900.0
2011-12-27 14:25:00,52.89,52.89,52.85,52.85,500.0,37.5078,37.5078,37.4794,37.4794,500.0
2011-12-27 14:30:00,52.84,52.84,52.82,52.83,1900.0,37.4723,37.4723,37.4581,37.4652,1900.0
2011-12-27 14:35:00,52.85,52.87,52.85,52.87,6300.0,37.4794,37.4936,37.4794,37.4936,6300.0
2011-12-27 14:40:00,52.88,52.89,52.88,52.88,1100.0,37.5007,37.5078,37.5007,37.5007,1100.0
2011-12-27 14:45:00,52.89,52.89,52.87,52.89,6900.0,37.5078,37.5078,37.4936,37.5078,6900.0
2011-12-27 14:50:00,52.89,52.9,52.89,52.89,1700.0,37.5078,37.5149,37.5078,37.5078,1700.0
2011-12-27 14:55:00,52.89,52.89,52.87,52.88,1000.0,37.5078,37.5078,37.4936,37.5007,1000.0
2011-12-27 15:00:00,52.88,52.9,52.87,52.89,2300.0,37.5007,37.5149,37.4936,37.5078,2300.0
2011-12-27 15:05:00,52.89,52.92,52.89,52.9,5200.0,37.5078,37.529,37.5078,37.5149,5200.0
2011-12-27 15:10:00,52.9,52.9,52.88,52.89,1600.0,37.5149,37.5149,37.5007,37.5078,1600.0
2011-12-27 15:15:00,52.89,52.91,52.89,52.89,7600.0,37.5078,37.522,37.5078,37.5078,7600.0
2011-12-27 15:20:00,52.9,52.9,52.86,52.87,4400.0,37.5149,37.5149,37.4865,37.4936,4400.0
2011-12-27 15:25:00,52.89,52.9,52.85,52.88,8600.0,37.5078,37.5149,37.4794,37.5007,8600.0
2011-12-27 15:30:00,52.88,52.88,52.84,52.85,9900.0,37.5007,37.5007,37.4723,37.4794,9900.0
2011-12-27 15:35:00,52.9,52.9,52.81,52.84,15400.0,37.5149,37.5149,37.451,37.4723,15400.0
2011-12-27 15:40:00,52.83,52.84,52.82,52.84,5300.0,37.4652,37.4723,37.4581,37.4723,5300.0
2011-12-27 15:45:00,52.83,52.86,52.83,52.83,2200.0,37.4652,37.4865,37.4652,37.4652,2200.0
2011-12-27 15:50:00,52.83,52.84,52.82,52.84,1500.0,37.4652,37.4723,37.4581,37.4723,1500.0
2011-12-27 15:55:00,52.83,52.83,52.78,52.8,11800.0,37.4652,37.4652,37.4298,37.4439,11800.0
2011-12-28 09:30:00,52.85,52.85,52.67,52.67,6900.0,37.4794,37.4794,37.3518,37.3518,6900.0
2011-12-28 09:35:00,52.7,52.73,52.7,52.7,4700.0,37.373,37.3943,37.373,37.373,4700.0
2011-12-28 09:40:00,52.7,52.7,52.67,52.69,700.0,37.373,37.373,37.3518,37.3659,700.0
2011-12-28 09:45:00,52.66,52.66,52.56,52.56,700.0,37.3447,37.3447,37.2737,37.2737,700.0
2011-12-28 09:50:00,52.55,52.55,52.5,52.5,1600.0,37.2667,37.2667,37.2312,37.2312,1600.0
2011-12-28 09:55:00,52.46,52.51,52.46,52.49,1200.0,37.2028,37.2383,37.2028,37.2241,1200.0
2011-12-28 10:00:00,52.48,52.48,52.47,52.47,1000.0,37.217,37.217,37.2099,37.2099,1000.0
2011-12-28 10:05:00,52.52,52.52,52.52,52.52,700.0,37.2454,37.2454,37.2454,37.2454,700.0
2011-12-28 10:10:00,52.57,52.57,52.57,52.57,200.0,37.2808,37.2808,37.2808,37.2808,200.0
2011-12-28 10:15:00,52.5,52.5,52.4,52.4,800.0,37.2312,37.2312,37.1603,37.1603,800.0
2011-12-28 10:20:00,52.4,52.4,52.4,52.4,0.0,37.1603,37.1603,37.1603,37.1603,0.0
2011-12-28 10:25:00,52.41,52.41,52.37,52.37,500.0,37.1674,37.1674,37.139,37.139,500.0
2011-12-28 10:30:00,52.33,52.33,52.33,52.33,100.0,37.1106,37.1106,37.1106,37.1106,100.0
2011-12-28 10:35:00,52.35,52.35,52.3,52.3,1000.0,37.1248,37.1248,37.0894,37.0894,1000.0
2011-12-28 10:40:00,52.35,52.4,52.33,52.4,3200.0,37.1248,37.1603,37.1106,37.1603,3200.0
2011-12-28 10:45:00,52.37,52.4,52.36,52.4,2200.0,37.139,37.1603,37.1319,37.1603,2200.0
2011-12-28 10:50:00,52.36,52.36,52.36,52.36,200.0,37.1319,37.1319,37.1319,37.1319,200.0
2011-12-28 10:55:00,52.34,52.37,52.34,52.37,10700.0,37.1177,37.139,37.1177,37.139,10700.0
2011-12-28 11:00:00,52.33,52.33,52.33,52.33,200.0,37.1106,37.1106,37.1106,37.1106,200.0
2011-12-28 11:05:00,52.32,52.32,52.32,52.32,100.0,37.1035,37.1035,37.1035,37.1035,100.0
2011-12-28 11:10:00,52.35,52.36,52.35,52.36,1800.0,37.1248,37.1319,37.1248,37.1319,1800.0
2011-12-28 11:15:00,52.35,52.35,52.32,52.34,900.0,37.1248,37.1248,37.1035,37.1177,900.0
2011-12-28 11:20:00,52.33,52.33,52.29,52.3,5900.0,37.1106,37.1106,37.0823,37.0894,5900.0
2011-12-28 11:25:00,52.29,52.29,52.22,52.22,1000.0,37.0823,37.0823,37.0326,37.0326,1000.0
2011-12-28 11:30:00,52.25,52.26,52.2,52.2,1000.0,37.0539,37.061,37.0184,37.0184,1000.0
2011-12-28 11:35:00,52.22,52.22,52.16,52.16,300.0,37.0326,37.0326,36.9901,36.9901,300.0
2011-12-28 11:40:00,52.16,52.16,52.16,52.16,0.0,36.9901,36.9901,36.9901,36.9901,0.0
2011-12-28 11:45:00,52.15,52.2,52.14,52.2,600.0,36.983,37.0184,36.9759,37.0184,600.0
2011-12-28 11:50:00,52.2,52.2,52.2,52.2,900.0,37.0184,37.0184,37.0184,37.0184,900.0
2011-12-28 11:55:00,52.16,52.2,52.16,52.19,8500.0,36.9901,37.0184,36.9901,37.0114,8500.0
2011-12-28 12:00:00,52.21,52.21,52.17,52.18,2300.0,37.0255,37.0255,36.9972,37.0043,2300.0
2011-12-28 12:05:00,52.19,52.2,52.13,52.13,7000.0,37.0114,37.0184,36.9688,36.9688,7000.0
2011-12-28 12:10:00,52.15,52.17,52.15,52.17,700.0,36.983,36.9972,36.983,36.9972,700.0
2011-12-28 12:15:00,52.18,52.22,52.18,52.22,1100.0,37.0043,37.0326,37.0043,37.0326,1100.0
2011-12-28 12:20:00,52.22,52.24,52.22,52.24,1600.0,37.0326,37.0468,37.0326,37.0468,1600.0
2011-12-28 12:25:00,52.22,52.22,52.22,52.22,200.0,37.0326,37.0326,37.0326,37.0326,200.0
2011-12-28 12:30:00,52.22,52.26,52.22,52.26,1600.0,37.0326,37.061,37.0326,37.061,1600.0
2011-12-28 12:35:00,52.23,52.25,52.22,52.23,3600.0,37.0397,37.0539,37.0326,37.0397,3600.0
2011-12-28 12:40:00,52.25,52.26,52.22,52.25,2500.0,37.0539,37.061,37.0326,37.0539,2500.0
2011-12-28 12:45:00,52.25,52.26,52.23,52.25,2200.0,37.0539,37.061,37.0397,37.0539,2200.0
2011-12-28 12:50:00,52.25,52.26,52.15,52.19,6500.0,37.0539,37.061,36.983,37.0114,6500.0
2011-12-28 12:55:00,52.19,52.19,52.17,52.17,3300.0,37.0114,37.0114,36.9972,36.9972,3300.0
2011-12-28 13:00:00,52.16,52.2,52.16,52.2,2200.0,36.9901,37.0184,36.9901,37.0184,2200.0
2011-12-28 13:05:00,52.2,52.2,52.17,52.2,5300.0,37.0184,37.0184,36.9972,37.0184,5300.0
2011-12-28 13:10:00,52.2,52.22,52.18,52.22,900.0,37.0184,37.0326,37.0043,37.0326,900.0
2011-12-28 13:15:00,52.22,52.25,52.22,52.25,9100.0,37.0326,37.0539,37.0326,37.0539,9100.0
2011-12-28 13:20:00,52.24,52.24,52.21,52.24,2900.0,37.0468,37.0468,37.0255,37.0468,2900.0
2011-12-28 13:25:00,52.23,52.24,52.23,52.24,5000.0,37.0397,37.0468,37.0397,37.0468,5000.0
2011-12-28 13:30:00,52.24,52.24,52.24,52.24,0.0,37.0468,37.0468,37.0468,37.0468,0.0
2011-12-28 13:35:00,52.33,52.33,52.32,52.32,11100.0,37.1106,37.1106,37.1035,37.1035,11100.0
2011-12-28 13:40:00,52.32,52.33,52.3,52.3,96900.0,37.1035,37.1106,37.0894,37.0894,96900.0
2011-12-28 13:45:00,52.31,52.31,52.31,52.31,200.0,37.0965,37.0965,37.0965,37.0965,200.0
2011-12-28 13:50:00,52.3,52.32,52.3,52.32,13700.0,37.0894,37.1035,37.0894,37.1035,13700.0
2011-12-28 13:55:00,52.32,52.32,52.31,52.31,1200.0,37.1035,37.1035,37.0965,37.0965,1200.0
2011-12-28 14:00:00,52.33,52.33,52.28,52.29,2300.0,37.1106,37.1106,37.0752,37.0823,2300.0
2011-12-28 14:05:00,52.28,52.32,52.27,52.31,15100.0,37.0752,37.1035,37.0681,37.0965,15100.0
2011-12-28 14:10:00,52.27,52.27,52.23,52.23,3500.0,37.0681,37.0681,37.0397,37.0397,3500.0
2011-12-28 14:15:00,52.22,52.22,52.22,52.22,400.0,37.0326,37.0326,37.0326,37.0326,400.0
2011-12-28 14:20:00,52.2,52.22,52.2,52.2,1500.0,37.0184,37.0326,37.0184,37.0184,1500.0
2011-12-28 14:25:00,52.22,52.25,52.22,52.25,800.0,37.0326,37.0539,37.0326,37.0539,800.0
2011-12-28 14:30:00,52.22,52.22,52.21,52.21,1200.0,37.0326,37.0326,37.0255,37.0255,1200.0
2011-12-28 14:35:00,52.21,52.21,52.19,52.19,500.0,37.0255,37.0255,37.0114,37.0114,500.0
2011-12-28 14:40:00,52.2,52.21,52.17,52.21,3800.0,37.0184,37.0255,36.9972,37.0255,3800.0
2011-12-28 14:45:00,52.2,52.2,52.18,52.2,700.0,37.0184,37.0184,37.0043,37.0184,700.0
2011-12-28 14:50:00,52.2,52.2,52.2,52.2,600.0,37.0184,37.0184,37.0184,37.0184,600.0
2011-12-28 14:55:00,52.19,52.21,52.18,52.19,14300.0,37.0114,37.0255,37.0043,37.0114,14300.0
2011-12-28 15:00:00,52.19,52.21,52.19,52.21,200.0,37.0114,37.0255,37.0114,37.0255,200.0
2011-12-28 15:05:00,52.21,52.22,52.21,52.21,2400.0,37.0255,37.0326,37.0255,37.0255,2400.0
2011-12-28 15:10:00,52.23,52.25,52.22,52.22,5200.0,37.0397,37.0539,37.0326,37.0326,5200.0
2011-12-28 15:15:00,52.22,52.22,52.13,52.14,2000.0,37.0326,37.0326,36.9688,36.9759,2000.0
2011-12-28 15:20:00,52.16,52.21,52.16,52.21,5300.0,36.9901,37.0255,36.9901,37.0255,5300.0
2011-12-28 15:25:00,52.19,52.21,52.09,52.12,6800.0,37.0114,37.0255,36.9404,36.9617,6800.0
2011-12-28 15:30:00,52.13,52.13,52.1,52.13,6300.0,36.9688,36.9688,36.9475,36.9688,6300.0
2011-12-28 15:35:00,52.14,52.16,52.12,52.14,5500.0,36.9759,36.9901,36.9617,36.9759,5500.0
2011-12-28 15:40:00,52.15,52.2,52.15,52.18,4100.0,36.983,37.0184,36.983,37.0043,4100.0
2011-12-28 15:45:00,52.15,52.15,52.12,52.12,1500.0,36.983,36.983,36.9617,36.9617,1500.0
2011-12-28 15:50:00,52.17,52.18,52.15,52.16,2700.0,36.9972,37.0043,36.983,36.9901,2700.0
2011-12-28 15:55:00,52.14,52.17,52.09,52.17,19300.0,36.9759,36.9972,36.9404,36.9972,19300.0
2011-12-29 09:30:00,52.36,52.36,52.28,52.31,24300.0,37.1319,37.1319,37.0752,37.0965,24300.0
2011-12-29 09:35:00,52.37,52.43,52.36,52.39,5600.0,37.139,37.1816,37.1319,37.1532,5600.0
2011-12-29 09:40:00,52.42,52.48,52.39,52.4,5600.0,37.1745,37.217,37.1532,37.1603,5600.0
2011-12-29 09:45:00,52.43,52.44,52.39,52.4,5700.0,37.1816,37.1886,37.1532,37.1603,5700.0
2011-12-29 09:50:00,52.39,52.44,52.37,52.44,2100.0,37.1532,37.1886,37.139,37.1886,2100.0
2011-12-29 09:55:00,52.46,52.46,52.4,52.44,4300.0,37.2028,37.2028,37.1603,37.1886,4300.0
2011-12-29 10:00:00,52.45,52.5,52.45,52.5,5600.0,37.1957,37.2312,37.1957,37.2312,5600.0
2011-12-29 10:05:00,52.53,52.57,52.49,52.57,1200.0,37.2525,37.2808,37.2241,37.2808,1200.0
2011-12-29 10:10:00,52.55,52.55,52.49,52.5,3500.0,37.2667,37.2667,37.2241,37.2312,3500.0
2011-12-29 10:15:00,52.51,52.53,52.5,52.53,2300.0,37.2383,37.2525,37.2312,37.2525,2300.0
2011-12-29 10:20:00,52.51,52.52,52.5,52.5,2400.0,37.2383,37.2454,37.2312,37.2312,2400.0
2011-12-29 10:25:00,52.5,52.59,52.5,52.57,2800.0,37.2312,37.295,37.2312,37.2808,2800.0
2011-12-29 10:30:00,52.58,52.63,52.58,52.62,1600.0,37.2879,37.3234,37.2879,37.3163,1600.0
2011-12-29 10:35:00,52.64,52.65,52.63,52.64,13200.0,37.3305,37.3376,37.3234,37.3305,13200.0
2011-12-29 10:40:00,52.65,52.66,52.61,52.63,2900.0,37.3376,37.3447,37.3092,37.3234,2900.0
2011-12-29 10:45:00,52.62,52.65,52.62,52.63,10400.0,37.3163,37.3376,37.3163,37.3234,10400.0
2011-12-29 10:50:00,52.63,52.64,52.62,52.64,300.0,37.3234,37.3305,37.3163,37.3305,300.0
2011-12-29 10:55:00,52.62,52.63,52.6,52.6,2500.0,37.3163,37.3234,37.3021,37.3021,2500.0
2011-12-29 11:00:00,52.61,52.62,52.59,52.6,2800.0,37.3092,37.3163,37.295,37.3021,2800.0
2011-12-29 11:05:00,52.6,52.61,52.51,52.51,1500.0,37.3021,37.3092,37.2383,37.2383,1500.0
2011-12-29 11:10:00,52.49,52.5,52.48,52.48,500.0,37.2241,37.2312,37.217,37.217,500.0
2011-12-29 11:15:00,52.49,52.51,52.49,52.51,1000.0,37.2241,37.2383,37.2241,37.2383,1000.0
2011-12-29 11:20:00,52.5,52.53,52.49,52.52,5600.0,37.2312,37.2525,37.2241,37.2454,5600.0
2011-12-29 11:25:00,52.52,52.55,52.52,52.54,1000.0,37.2454,37.2667,37.2454,37.2596,1000.0
2011-12-29 11:30:00,52.52,52.56,52.52,52.56,600.0,37.2454,37.2737,37.2454,37.2737,600.0
2011-12-29 11:35:00,52.57,52.62,52.57,52.59,1300.0,37.2808,37.3163,37.2808,37.295,1300.0
2011-12-29 11:40:00,52.58,52.59,52.58,52.59,700.0,37.2879,37.295,37.2879,37.295,700.0
2011-12-29 11:45:00,52.59,52.6,52.57,52.59,6300.0,37.295,37.3021,37.2808,37.295,6300.0
2011-12-29 11:50:00,52.59,52.62,52.58,52.6,5900.0,37.295,37.3163,37.2879,37.3021,5900.0
2011-12-29 11:55:00,52.61,52.63,52.61,52.62,500.0,37.3092,37.3234,37.3092,37.3163,500.0
2011-12-29 12:00:00,52.66,52.66,52.62,52.63,9900.0,37.3447,37.3447,37.3163,37.3234,9900.0
2011-12-29 12:05:00,52.63,52.64,52.62,52.63,14000.0,37.3234,37.3305,37.3163,37.3234,14000.0
2011-12-29 12:10:00,52.62,52.63,52.62,52.62,5000.0,37.3163,37.3234,37.3163,37.3163,5000.0
2011-12-29 12:15:00,52.59,52.62,52.59,52.61,2700.0,37.295,37.3163,37.295,37.3092,2700.0
2011-12-29 12:20:00,52.59,52.61,52.58,52.61,2900.0,37.295,37.3092,37.2879,37.3092,2900.0
2011-12-29 12:25:00,52.63,52.63,52.62,52.62,1100.0,37.3234,37.3234,37.3163,37.3163,1100.0
2011-12-29 12:30:00,52.6,52.6,52.58,52.58,5200.0,37.3021,37.3021,37.2879,37.2879,5200.0
2011-12-29 12:35:00,52.56,52.57,52.54,52.57,6800.0,37.2737,37.2808,37.2596,37.2808,6800.0
2011-12-29 12:40:00,52.57,52.58,52.56,52.58,2900.0,37.2808,37.2879,37.2737,37.2879,2900.0
2011-12-29 12:45:00,52.58,52.59,52.57,52.59,4400.0,37.2879,37.295,37.2808,37.295,4400.0
2011-12-29 12:50:00,52.59,52.6,52.57,52.6,1400.0,37.295,37.3021,37.2808,37.3021,1400.0
2011-12-29 12:55:00,52.6,52.61,52.58,52.6,1400.0,37.3021,37.3092,37.2879,37.3021,1400.0
2011-12-29 13:00:00,52.63,52.65,52.63,52.65,200.0,37.3234,37.3376,37.3234,37.3376,200.0
2011-12-29 13:05:00,52.64,52.64,52.63,52.63,1200.0,37.3305,37.3305,37.3234,37.3234,1200.0
2011-12-29 13:10:00,52.64,52.64,52.63,52.63,400.0,37.3305,37.3305,37.3234,37.3234,400.0
2011-12-29 13:15:00,52.61,52.61,52.55,52.55,2300.0,37.3092,37.3092,37.2667,37.2667,2300.0
2011-12-29 13:20:00,52.57,52.57,52.54,52.56,6100.0,37.2808,37.2808,37.2596,37.2737,6100.0
2011-12-29 13:25:00,52.54,52.61,52.54,52.58,10000.0,37.2596,37.3092,37.2596,37.2879,10000.0
2011-12-29 13:30:00,52.57,52.6,52.57,52.6,13500.0,37.2808,37.3021,37.2808,37.3021,13500.0
2011-12-29 13:35:00,52.59,52.61,52.57,52.61,19900.0,37.295,37.3092,37.2808,37.3092,19900.0
2011-12-29 13:40:00,52.63,52.66,52.58,52.6,8300.0,37.3234,37.3447,37.2879,37.3021,8300.0
2011-12-29 13:45:00,52.59,52.61,52.54,52.6,196600.0,37.295,37.3092,37.2596,37.3021,196600.0
2011-12-29 13:50:00,52.6,52.61,52.57,52.61,4500.0,37.3021,37.3092,37.2808,37.3092,4500.0
2011-12-29 13:55:00,52.61,52.61,52.58,52.6,9600.0,37.3092,37.3092,37.2879,37.3021,9600.0
2011-12-29 14:00:00,52.61,52.61,52.61,52.61,700.0,37.3092,37.3092,37.3092,37.3092,700.0
2011-12-29 14:05:00,52.62,52.62,52.59,52.59,13300.0,37.3163,37.3163,37.295,37.295,13300.0
2011-12-29 14:10:00,52.61,52.62,52.59,52.6,1500.0,37.3092,37.3163,37.295,37.3021,1500.0
2011-12-29 14:15:00,52.61,52.61,52.6,52.61,3700.0,37.3092,37.3092,37.3021,37.3092,3700.0
2011-12-29 14:20:00,52.61,52.63,52.61,52.63,300.0,37.3092,37.3234,37.3092,37.3234,300.0
2011-12-29 14:25:00,52.63,52.63,52.61,52.61,3100.0,37.3234,37.3234,37.3092,37.3092,3100.0
2011-12-29 14:30:00,52.59,52.6,52.59,52.6,3500.0,37.295,37.3021,37.295,37.3021,3500.0
2011-12-29 14:35:00,52.6,52.61,52.58,52.6,11000.0,37.3021,37.3092,37.2879,37.3021,11000.0
2011-12-29 14:40:00,52.6,52.61,52.59,52.59,2100.0,37.3021,37.3092,37.295,37.295,2100.0
2011-12-29 14:45:00,52.59,52.62,52.59,52.62,4900.0,37.295,37.3163,37.295,37.3163,4900.0
2011-12-29 14:50:00,52.62,52.62,52.6,52.61,3300.0,37.3163,37.3163,37.3021,37.3092,3300.0
2011-12-29 14:55:00,52.6,52.61,52.59,52.6,2200.0,37.3021,37.3092,37.295,37.3021,2200.0
2011-12-29 15:00:00,52.6,52.61,52.59,52.61,25200.0,37.3021,37.3092,37.295,37.3092,25200.0
2011-12-29 15:05:00,52.61,52.64,52.6,52.64,2600.0,37.3092,37.3305,37.3021,37.3305,2600.0
2011-12-29 15:10:00,52.65,52.66,52.65,52.66,900.0,37.3376,37.3447,37.3376,37.3447,900.0
2011-12-29 15:15:00,52.66,52.69,52.66,52.68,2500.0,37.3447,37.3659,37.3447,37.3588,2500.0
2011-12-29 15:20:00,52.65,52.69,52.62,52.69,1800.0,37.3376,37.3659,37.3163,37.3659,1800.0
2011-12-29 15:25:00,52.65,52.65,52.65,52.65,200.0,37.3376,37.3376,37.3376,37.3376,200.0
2011-12-29 15:30:00,52.65,52.67,52.64,52.66,4200.0,37.3376,37.3518,37.3305,37.3447,4200.0
2011-12-29 15:35:00,52.65,52.7,52.65,52.69,2600.0,37.3376,37.373,37.3376,37.3659,2600.0
2011-12-29 15:40:00,52.71,52.73,52.7,52.72,13900.0,37.3801,37.3943,37.373,37.3872,13900.0
2011-12-29 15:45:00,52.75,52.75,52.68,52.68,6100.0,37.4085,37.4085,37.3588,37.3588,6100.0
2011-12-29 15:50:00,52.71,52.72,52.69,52.7,6400.0,37.3801,37.3872,37.3659,37.373,6400.0
2011-12-29 15:55:00,52.74,52.75,52.66,52.73,11400.0,37.4014,37.4085,37.3447,37.3943,11400.0
2011-12-30 09:30:00,52.72,52.72,52.61,52.64,34300.0,37.3872,37.3872,37.3092,37.3305,34300.0
2011-12-30 09:35:00,52.71,52.71,52.68,52.68,1000.0,37.3801,37.3801,37.3588,37.3588,1000.0
2011-12-30 09:40:00,52.66,52.66,52.59,52.59,7900.0,37.3447,37.3447,37.295,37.295,7900.0
2011-12-30 09:45:00,52.59,52.69,52.59,52.68,1400.0,37.295,37.3659,37.295,37.3588,1400.0
2011-12-30 09:50:00,52.69,52.72,52.69,52.72,600.0,37.3659,37.3872,37.3659,37.3872,600.0
2011-12-30 09:55:00,52.72,52.72,52.69,52.69,4500.0,37.3872,37.3872,37.3659,37.3659,4500.0
2011-12-30 10:00:00,52.69,52.73,52.69,52.73,2800.0,37.3659,37.3943,37.3659,37.3943,2800.0
2011-12-30 10:05:00,52.76,52.76,52.75,52.75,200.0,37.4156,37.4156,37.4085,37.4085,200.0
2011-12-30 10:10:00,52.72,52.72,52.71,52.71,1100.0,37.3872,37.3872,37.3801,37.3801,1100.0
2011-12-30 10:15:00,52.71,52.71,52.69,52.69,1100.0,37.3801,37.3801,37.3659,37.3659,1100.0
2011-12-30 10:20:00,52.69,52.69,52.69,52.69,0.0,37.3659,37.3659,37.3659,37.3659,0.0
2011-12-30 10:25:00,52.68,52.68,52.65,52.65,4600.0,37.3588,37.3588,37.3376,37.3376,4600.0
2011-12-30 10:30:00,52.66,52.67,52.66,52.66,2100.0,37.3447,37.3518,37.3447,37.3447,2100.0
2011-12-30 10:35:00,52.66,52.68,52.66,52.66,2900.0,37.3447,37.3588,37.3447,37.3447,2900.0
2011-12-30 10:40:00,52.67,52.67,52.66,52.66,700.0,37.3518,37.3518,37.3447,37.3447,700.0
2011-12-30 10:45:00,52.66,52.69,52.66,52.69,4800.0,37.3447,37.3659,37.3447,37.3659,4800.0
2011-12-30 10:50:00,52.7,52.7,52.69,52.69,15800.0,37.373,37.373,37.3659,37.3659,15800.0
2011-12-30 10:55:00,52.7,52.73,52.69,52.69,4800.0,37.373,37.3943,37.3659,37.3659,4800.0
2011-12-30 11:00:00,52.71,52.72,52.68,52.69,1900.0,37.3801,37.3872,37.3588,37.3659,1900.0
2011-12-30 11:05:00,52.7,52.71,52.69,52.7,4000.0,37.373,37.3801,37.3659,37.373,4000.0
2011-12-30 11:10:00,52.68,52.7,52.67,52.68,2300.0,37.3588,37.373,37.3518,37.3588,2300.0
2011-12-30 11:15:00,52.68,52.7,52.68,52.69,1000.0,37.3588,37.373,37.3588,37.3659,1000.0
2011-12-30 11:20:00,52.7,52.74,52.69,52.74,5900.0,37.373,37.4014,37.3659,37.4014,5900.0
2011-12-30 11:25:00,52.73,52.73,52.71,52.72,1700.0,37.3943,37.3943,37.3801,37.3872,1700.0
2011-12-30 11:30:00,52.73,52.73,52.7,52.72,4200.0,37.3943,37.3943,37.373,37.3872,4200.0
2011-12-30 11:35:00,52.71,52.72,52.71,52.71,1100.0,37.3801,37.3872,37.3801,37.3801,1100.0
2011-12-30 11:40:00,52.7,52.71,52.69,52.69,2400.0,37.373,37.3801,37.3659,37.3659,2400.0
2011-12-30 11:45:00,52.71,52.72,52.7,52.7,2600.0,37.3801,37.3872,37.373,37.373,2600.0
2011-12-30 11:50:00,52.69,52.69,52.67,52.68,1200.0,37.3659,37.3659,37.3518,37.3588,1200.0
2011-12-30 11:55:00,52.68,52.68,52.65,52.66,1000.0,37.3588,37.3588,37.3376,37.3447,1000.0
2011-12-30 12:00:00,52.63,52.65,52.63,52.65,3200.0,37.3234,37.3376,37.3234,37.3376,3200.0
2011-12-30 12:05:00,52.65,52.66,52.64,52.66,2300.0,37.3376,37.3447,37.3305,37.3447,2300.0
2011-12-30 12:10:00,52.64,52.64,52.63,52.63,400.0,37.3305,37.3305,37.3234,37.3234,400.0
2011-12-30 12:15:00,52.61,52.62,52.61,52.62,1400.0,37.3092,37.3163,37.3092,37.3163,1400.0
2011-12-30 12:20:00,52.62,52.63,52.62,52.62,600.0,37.3163,37.3234,37.3163,37.3163,600.0
2011-12-30 12:25:00,52.62,52.64,52.62,52.64,3400.0,37.3163,37.3305,37.3163,37.3305,3400.0
2011-12-30 12:30:00,52.65,52.65,52.63,52.63,9000.0,37.3376,37.3376,37.3234,37.3234,9000.0
2011-12-30 12:35:00,52.65,52.65,52.64,52.64,3000.0,37.3376,37.3376,37.3305,37.3305,3000.0
2011-12-30 12:40:00,52.64,52.66,52.64,52.66,1100.0,37.3305,37.3447,37.3305,37.3447,1100.0
2011-12-30 12:45:00,52.66,52.67,52.65,52.65,2300.0,37.3447,37.3518,37.3376,37.3376,2300.0
2011-12-30 12:50:00,52.66,52.66,52.64,52.64,3700.0,37.3447,37.3447,37.3305,37.3305,3700.0
2011-12-30 12:55:00,52.64,52.64,52.64,52.64,0.0,37.3305,37.3305,37.3305,37.3305,0.0
2011-12-30 13:00:00,52.65,52.65,52.63,52.63,1400.0,37.3376,37.3376,37.3234,37.3234,1400.0
2011-12-30 13:05:00,52.63,52.65,52.63,52.65,1100.0,37.3234,37.3376,37.3234,37.3376,1100.0
2011-12-30 13:10:00,52.64,52.65,52.63,52.65,700.0,37.3305,37.3376,37.3234,37.3376,700.0
2011-12-30 13:15:00,52.65,52.66,52.63,52.63,1700.0,37.3376,37.3447,37.3234,37.3234,1700.0
2011-12-30 13:20:00,52.62,52.63,52.62,52.63,4800.0,37.3163,37.3234,37.3163,37.3234,4800.0
2011-12-30 13:25:00,52.63,52.64,52.62,52.64,4500.0,37.3234,37.3305,37.3163,37.3305,4500.0
2011-12-30 13:30:00,52.63,52.65,52.62,52.63,4100.0,37.3234,37.3376,37.3163,37.3234,4100.0
2011-12-30 13:35:00,52.62,52.64,52.62,52.63,16100.0,37.3163,37.3305,37.3163,37.3234,16100.0
2011-12-30 13:40:00,52.66,52.66,52.64,52.66,6700.0,37.3447,37.3447,37.3305,37.3447,6700.0
2011-12-30 13:45:00,52.65,52.66,52.65,52.66,500.0,37.3376,37.3447,37.3376,37.3447,500.0
2011-12-30 13:50:00,52.65,52.66,52.65,52.66,2000.0,37.3376,37.3447,37.3376,37.3447,2000.0
2011-12-30 13:55:00,52.65,52.66,52.63,52.63,8500.0,37.3376,37.3447,37.3234,37.3234,8500.0
2011-12-30 14:00:00,52.64,52.64,52.63,52.64,6200.0,37.3305,37.3305,37.3234,37.3305,6200.0
2011-12-30 14:05:00,52.63,52.65,52.63,52.64,5100.0,37.3234,37.3376,37.3234,37.3305,5100.0
2011-12-30 14:10:00,52.63,52.65,52.62,52.62,6400.0,37.3234,37.3376,37.3163,37.3163,6400.0
2011-12-30 14:15:00,52.61,52.62,52.59,52.59,3200.0,37.3092,37.3163,37.295,37.295,3200.0
2011-12-30 14:20:00,52.59,52.59,52.49,52.52,17800.0,37.295,37.295,37.2241,37.2454,17800.0
2011-12-30 14:25:00,52.52,52.52,52.51,52.52,1500.0,37.2454,37.2454,37.2383,37.2454,1500.0
2011-12-30 14:30:00,52.54,52.57,52.54,52.55,4000.0,37.2596,37.2808,37.2596,37.2667,4000.0
2011-12-30 14:35:00,52.57,52.57,52.56,52.56,5500.0,37.2808,37.2808,37.2737,37.2737,5500.0
2011-12-30 14:40:00,52.57,52.58,52.56,52.57,1700.0,37.2808,37.2879,37.2737,37.2808,1700.0
2011-12-30 14:45:00,52.57,52.57,52.56,52.57,7700.0,37.2808,37.2808,37.2737,37.2808,7700.0
2011-12-30 14:50:00,52.56,52.57,52.56,52.57,1400.0,37.2737,37.2808,37.2737,37.2808,1400.0
2011-12-30 14:55:00,52.57,52.58,52.57,52.57,1500.0,37.2808,37.2879,37.2808,37.2808,1500.0
2011-12-30 15:00:00,52.58,52.62,52.58,52.61,2600.0,37.2879,37.3163,37.2879,37.3092,2600.0
2011-12-30 15:05:00,52.61,52.62,52.61,52.61,1200.0,37.3092,37.3163,37.3092,37.3092,1200.0
2011-12-30 15:10:00,52.6,52.6,52.59,52.6,1600.0,37.3021,37.3021,37.295,37.3021,1600.0
2011-12-30 15:15:00,52.61,52.61,52.6,52.6,3900.0,37.3092,37.3092,37.3021,37.3021,3900.0
2011-12-30 15:20:00,52.62,52.62,52.62,52.62,800.0,37.3163,37.3163,37.3163,37.3163,800.0
2011-12-30 15:25:00,52.64,52.64,52.62,52.62,1300.0,37.3305,37.3305,37.3163,37.3163,1300.0
2011-12-30 15:30:00,52.63,52.63,52.61,52.61,2600.0,37.3234,37.3234,37.3092,37.3092,2600.0
2011-12-30 15:35:00,52.61,52.62,52.61,52.62,1300.0,37.3092,37.3163,37.3092,37.3163,1300.0
2011-12-30 15:40:00,52.61,52.63,52.61,52.62,8400.0,37.3092,37.3234,37.3092,37.3163,8400.0
2011-12-30 15:45:00,52.61,52.61,52.57,52.6,2100.0,37.3092,37.3092,37.2808,37.3021,2100.0
2011-12-30 15:50:00,52.6,52.6,52.59,52.59,3900.0,37.3021,37.3021,37.295,37.295,3900.0
2011-12-30 15:55:00,52.56,52.56,52.47,52.49,9100.0,37.2737,37.2737,37.2099,37.2241,9100.0
2012-01-03 09:30:00,53.35,53.42,53.33,53.33,9400.0,37.834,37.8836,37.8198,37.8198,9400.0
2012-01-03 09:35:00,53.4,53.43,53.39,53.4,5200.0,37.8694,37.8907,37.8624,37.8694,5200.0
2012-01-03 09:40:00,53.45,53.45,53.4,53.4,5200.0,37.9049,37.9049,37.8694,37.8694,5200.0
2012-01-03 09:45:00,53.43,53.45,53.36,53.36,2500.0,37.8907,37.9049,37.8411,37.8411,2500.0
2012-01-03 09:50:00,53.38,53.4,53.36,53.4,8100.0,37.8553,37.8694,37.8411,37.8694,8100.0
2012-01-03 09:55:00,53.41,53.41,53.35,53.37,3200.0,37.8765,37.8765,37.834,37.8482,3200.0
2012-01-03 10:00:00,53.4,53.55,53.34,53.5,29300.0,37.8694,37.9758,37.8269,37.9404,29300.0
2012-01-03 10:05:00,53.56,53.57,53.53,53.53,2900.0,37.9829,37.99,37.9616,37.9616,2900.0
2012-01-03 10:10:00,53.54,53.56,53.53,53.53,3400.0,37.9687,37.9829,37.9616,37.9616,3400.0
2012-01-03 10:15:00,53.56,53.58,53.55,53.57,3300.0,37.9829,37.9971,37.9758,37.99,3300.0
2012-01-03 10:20:00,53.57,53.59,53.55,53.55,800.0,37.99,38.0042,37.9758,37.9758,800.0
2012-01-03 10:25:00,53.55,53.58,53.5,53.5,4500.0,37.9758,37.9971,37.9404,37.9404,4500.0
2012-01-03 10:30:00,53.55,53.56,53.49,53.49,1100.0,37.9758,37.9829,37.9333,37.9333,1100.0
2012-01-03 10:35:00,53.49,53.53,53.47,53.47,8200.0,37.9333,37.9616,37.9191,37.9191,8200.0
2012-01-03 10:40:00,53.48,53.51,53.47,53.5,500.0,37.9262,37.9475,37.9191,37.9404,500.0
2012-01-03 10:45:00,53.49,53.52,53.49,53.51,4800.0,37.9333,37.9545,37.9333,37.9475,4800.0
2012-01-03 10:50:00,53.5,53.54,53.5,53.52,9200.0,37.9404,37.9687,37.9404,37.9545,9200.0
2012-01-03 10:55:00,53.52,53.53,53.52,53.53,200.0,37.9545,37.9616,37.9545,37.9616,200.0
2012-01-03 11:00:00,53.55,53.55,53.52,53.54,700.0,37.9758,37.9758,37.9545,37.9687,700.0
2012-01-03 11:05:00,53.54,53.55,53.53,53.53,700.0,37.9687,37.9758,37.9616,37.9616,700.0
2012-01-03 11:10:00,53.52,53.58,53.52,53.56,2400.0,37.9545,37.9971,37.9545,37.9829,2400.0
2012-01-03 11:15:00,53.55,53.59,53.53,53.53,36500.0,37.9758,38.0042,37.9616,37.9616,36500.0
2012-01-03 11:20:00,53.53,53.53,53.53,53.53,1800.0,37.9616,37.9616,37.9616,37.9616,1800.0
2012-01-03 11:25:00,53.51,53.54,53.51,53.54,3100.0,37.9475,37.9687,37.9475,37.9687,3100.0
2012-01-03 11:30:00,53.53,53.53,53.52,53.52,1100.0,37.9616,37.9616,37.9545,37.9545,1100.0
2012-01-03 11:35:00,53.51,53.53,53.51,53.52,3500.0,37.9475,37.9616,37.9475,37.9545,3500.0
2012-01-03 11:40:00,53.5,53.5,53.44,53.44,1500.0,37.9404,37.9404,37.8978,37.8978,1500.0
2012-01-03 11:45:00,53.46,53.46,53.39,53.4,2600.0,37.912,37.912,37.8624,37.8694,2600.0
2012-01-03 11:50:00,53.42,53.44,53.42,53.43,2800.0,37.8836,37.8978,37.8836,37.8907,2800.0
2012-01-03 11:55:00,53.45,53.45,53.4,53.4,1600.0,37.9049,37.9049,37.8694,37.8694,1600.0
2012-01-03 12:00:00,53.4,53.42,53.39,53.4,1600.0,37.8694,37.8836,37.8624,37.8694,1600.0
2012-01-03 12:05:00,53.4,53.41,53.4,53.4,400.0,37.8694,37.8765,37.8694,37.8694,400.0
2012-01-03 12:10:00,53.39,53.39,53.38,53.38,2100.0,37.8624,37.8624,37.8553,37.8553,2100.0
2012-01-03 12:15:00,53.37,53.38,53.37,53.38,600.0,37.8482,37.8553,37.8482,37.8553,600.0
2012-01-03 12:20:00,53.41,53.41,53.41,53.41,300.0,37.8765,37.8765,37.8765,37.8765,300.0
2012-01-03 12:25:00,53.4,53.42,53.4,53.42,200.0,37.8694,37.8836,37.8694,37.8836,200.0
2012-01-03 12:30:00,53.41,53.41,53.36,53.36,500.0,37.8765,37.8765,37.8411,37.8411,500.0
2012-01-03 12:35:00,53.35,53.38,53.28,53.28,8900.0,37.834,37.8553,37.7843,37.7843,8900.0
2012-01-03 12:40:00,53.28,53.32,53.28,53.3,6900.0,37.7843,37.8127,37.7843,37.7985,6900.0
2012-01-03 12:45:00,53.29,53.29,53.24,53.24,500.0,37.7914,37.7914,37.756,37.756,500.0
2012-01-03 12:50:00,53.25,53.25,53.24,53.24,700.0,37.7631,37.7631,37.756,37.756,700.0
2012-01-03 12:55:00,53.27,53.29,53.23,53.29,1400.0,37.7773,37.7914,37.7489,37.7914,1400.0
2012-01-03 13:00:00,53.26,53.27,53.24,53.27,1000.0,37.7702,37.7773,37.756,37.7773,1000.0
2012-01-03 13:05:00,53.27,53.29,53.26,53.26,700.0,37.7773,37.7914,37.7702,37.7702,700.0
2012-01-03 13:10:00,53.27,53.27,53.24,53.25,3000.0,37.7773,37.7773,37.756,37.7631,3000.0
2012-01-03 13:15:00,53.28,53.28,53.28,53.28,200.0,37.7843,37.7843,37.7843,37.7843,200.0
2012-01-03 13:20:00,53.29,53.29,53.27,53.28,900.0,37.7914,37.7914,37.7773,37.7843,900.0
2012-01-03 13:25:00,53.28,53.28,53.27,53.27,2700.0,37.7843,37.7843,37.7773,37.7773,2700.0
2012-01-03 13:30:00,53.25,53.26,53.25,53.26,5100.0,37.7631,37.7702,37.7631,37.7702,5100.0
2012-01-03 13:35:00,53.27,53.27,53.24,53.24,200.0,37.7773,37.7773,37.756,37.756,200.0
2012-01-03 13:40:00,53.26,53.32,53.26,53.3,8400.0,37.7702,37.8127,37.7702,37.7985,8400.0
2012-01-03 13:45:00,53.3,53.3,53.28,53.28,900.0,37.7985,37.7985,37.7843,37.7843,900.0
2012-01-03 13:50:00,53.34,53.35,53.33,53.35,300.0,37.8269,37.834,37.8198,37.834,300.0
2012-01-03 13:55:00,53.35,53.35,53.33,53.33,1000.0,37.834,37.834,37.8198,37.8198,1000.0
2012-01-03 14:00:00,53.33,53.36,53.33,53.36,5100.0,37.8198,37.8411,37.8198,37.8411,5100.0
2012-01-03 14:05:00,53.35,53.38,53.35,53.37,9800.0,37.834,37.8553,37.834,37.8482,9800.0
2012-01-03 14:10:00,53.37,53.37,53.36,53.36,6500.0,37.8482,37.8482,37.8411,37.8411,6500.0
2012-01-03 14:15:00,53.36,53.37,53.34,53.37,3300.0,37.8411,37.8482,37.8269,37.8482,3300.0
2012-01-03 14:20:00,53.37,53.39,53.36,53.38,8700.0,37.8482,37.8624,37.8411,37.8553,8700.0
2012-01-03 14:25:00,53.39,53.39,53.39,53.39,1000.0,37.8624,37.8624,37.8624,37.8624,1000.0
2012-01-03 14:30:00,53.39,53.4,53.38,53.39,3300.0,37.8624,37.8694,37.8553,37.8624,3300.0
2012-01-03 14:35:00,53.42,53.46,53.41,53.41,64100.0,37.8836,37.912,37.8765,37.8765,64100.0
2012-01-03 14:40:00,53.4,53.43,53.39,53.43,6100.0,37.8694,37.8907,37.8624,37.8907,6100.0
2012-01-03 14:45:00,53.46,53.46,53.45,53.46,700.0,37.912,37.912,37.9049,37.912,700.0
2012-01-03 14:50:00,53.46,53.46,53.46,53.46,200.0,37.912,37.912,37.912,37.912,200.0
2012-01-03 14:55:00,53.46,53.5,53.46,53.48,2600.0,37.912,37.9404,37.912,37.9262,2600.0
2012-01-03 15:00:00,53.47,53.47,53.44,53.44,3600.0,37.9191,37.9191,37.8978,37.8978,3600.0
2012-01-03 15:05:00,53.42,53.46,53.42,53.44,1600.0,37.8836,37.912,37.8836,37.8978,1600.0
2012-01-03 15:10:00,53.46,53.46,53.42,53.42,1900.0,37.912,37.912,37.8836,37.8836,1900.0
2012-01-03 15:15:00,53.43,53.47,53.43,53.46,2900.0,37.8907,37.9191,37.8907,37.912,2900.0
2012-01-03 15:20:00,53.47,53.47,53.4,53.4,6300.0,37.9191,37.9191,37.8694,37.8694,6300.0
2012-01-03 15:25:00,53.38,53.38,53.35,53.38,12500.0,37.8553,37.8553,37.834,37.8553,12500.0
2012-01-03 15:30:00,53.37,53.41,53.35,53.4,20000.0,37.8482,37.8765,37.834,37.8694,20000.0
2012-01-03 15:35:00,53.38,53.39,53.35,53.37,8200.0,37.8553,37.8624,37.834,37.8482,8200.0
2012-01-03 15:40:00,53.38,53.42,53.38,53.42,2200.0,37.8553,37.8836,37.8553,37.8836,2200.0
2012-01-03 15:45:00,53.43,53.46,53.43,53.44,7200.0,37.8907,37.912,37.8907,37.8978,7200.0
2012-01-03 15:50:00,53.44,53.44,53.38,53.38,8300.0,37.8978,37.8978,37.8553,37.8553,8300.0
2012-01-03 15:55:00,53.39,53.39,53.28,53.3,14700.0,37.8624,37.8624,37.7843,37.7985,14700.0
2012-01-04 09:30:00,53.19,53.21,53.08,53.17,16300.0,37.7205,37.7347,37.6425,37.7063,16300.0
2012-01-04 09:35:00,53.16,53.16,53.07,53.16,7400.0,37.6992,37.6992,37.6354,37.6992,7400.0
2012-01-04 09:40:00,53.17,53.18,53.11,53.18,2200.0,37.7063,37.7134,37.6638,37.7134,2200.0
2012-01-04 09:45:00,53.17,53.18,53.11,53.11,3600.0,37.7063,37.7134,37.6638,37.6638,3600.0
2012-01-04 09:50:00,53.17,53.19,53.14,53.19,3300.0,37.7063,37.7205,37.6851,37.7205,3300.0
2012-01-04 09:55:00,53.19,53.21,53.19,53.19,3200.0,37.7205,37.7347,37.7205,37.7205,3200.0
2012-01-04 10:00:00,53.18,53.18,53.08,53.08,2000.0,37.7134,37.7134,37.6425,37.6425,2000.0
2012-01-04 10:05:00,53.08,53.08,53.08,53.08,100.0,37.6425,37.6425,37.6425,37.6425,100.0
2012-01-04 10:10:00,53.01,53.01,52.98,53.01,1100.0,37.5929,37.5929,37.5716,37.5929,1100.0
2012-01-04 10:15:00,52.99,53.03,52.96,53.01,3400.0,37.5787,37.6071,37.5574,37.5929,3400.0
2012-01-04 10:20:00,53.01,53.04,53.01,53.04,1500.0,37.5929,37.6141,37.5929,37.6141,1500.0
2012-01-04 10:25:00,53.01,53.03,53.0,53.0,1400.0,37.5929,37.6071,37.5858,37.5858,1400.0
2012-01-04 10:30:00,52.98,52.99,52.95,52.96,2200.0,37.5716,37.5787,37.5503,37.5574,2200.0
2012-01-04 10:35:00,52.91,52.93,52.91,52.92,500.0,37.522,37.5361,37.522,37.529,500.0
2012-01-04 10:40:00,52.93,52.95,52.93,52.95,200.0,37.5361,37.5503,37.5361,37.5503,200.0
2012-01-04 10:45:00,52.94,52.94,52.91,52.93,500.0,37.5432,37.5432,37.522,37.5361,500.0
2012-01-04 10:50:00,52.96,53.0,52.96,52.99,800.0,37.5574,37.5858,37.5574,37.5787,800.0
2012-01-04 10:55:00,53.0,53.0,52.98,53.0,5800.0,37.5858,37.5858,37.5716,37.5858,5800.0
2012-01-04 11:00:00,53.0,53.04,53.0,53.04,9400.0,37.5858,37.6141,37.5858,37.6141,9400.0
2012-01-04 11:05:00,53.03,53.03,53.01,53.01,1100.0,37.6071,37.6071,37.5929,37.5929,1100.0
2012-01-04 11:10:00,53.0,53.04,53.0,53.02,1100.0,37.5858,37.6141,37.5858,37.6,1100.0
2012-01-04 11:15:00,53.03,53.04,53.01,53.03,1600.0,37.6071,37.6141,37.5929,37.6071,1600.0
2012-01-04 11:20:00,53.01,53.03,53.0,53.0,1100.0,37.5929,37.6071,37.5858,37.5858,1100.0
2012-01-04 11:25:00,53.0,53.03,53.0,53.03,3000.0,37.5858,37.6071,37.5858,37.6071,3000.0
2012-01-04 11:30:00,53.02,53.04,53.01,53.03,5600.0,37.6,37.6141,37.5929,37.6071,5600.0
2012-01-04 11:35:00,53.02,53.1,53.02,53.1,3100.0,37.6,37.6567,37.6,37.6567,3100.0
2012-01-04 11:40:00,53.1,53.13,53.1,53.12,15000.0,37.6567,37.678,37.6567,37.6709,15000.0
2012-01-04 11:45:00,53.11,53.11,53.11,53.11,400.0,37.6638,37.6638,37.6638,37.6638,400.0
2012-01-04 11:50:00,53.12,53.14,53.12,53.14,2300.0,37.6709,37.6851,37.6709,37.6851,2300.0
2012-01-04 11:55:00,53.11,53.11,53.1,53.1,500.0,37.6638,37.6638,37.6567,37.6567,500.0
2012-01-04 12:00:00,53.1,53.1,53.1,53.1,0.0,37.6567,37.6567,37.6567,37.6567,0.0
2012-01-04 12:05:00,53.14,53.22,53.14,53.21,5900.0,37.6851,37.7418,37.6851,37.7347,5900.0
2012-01-04 12:10:00,53.21,53.21,53.21,53.21,100.0,37.7347,37.7347,37.7347,37.7347,100.0
2012-01-04 12:15:00,53.2,53.26,53.2,53.25,3600.0,37.7276,37.7702,37.7276,37.7631,3600.0
2012-01-04 12:20:00,53.25,53.25,53.24,53.24,200.0,37.7631,37.7631,37.756,37.756,200.0
2012-01-04 12:25:00,53.23,53.23,53.23,53.23,600.0,37.7489,37.7489,37.7489,37.7489,600.0
2012-01-04 12:30:00,53.24,53.24,53.21,53.22,9600.0,37.756,37.756,37.7347,37.7418,9600.0
2012-01-04 12:35:00,53.2,53.2,53.2,53.2,900.0,37.7276,37.7276,37.7276,37.7276,900.0
2012-01-04 12:40:00,53.22,53.22,53.21,53.22,2500.0,37.7418,37.7418,37.7347,37.7418,2500.0
2012-01-04 12:45:00,53.22,53.22,53.22,53.22,1400.0,37.7418,37.7418,37.7418,37.7418,1400.0
2012-01-04 12:50:00,53.23,53.24,53.23,53.24,11500.0,37.7489,37.756,37.7489,37.756,11500.0
2012-01-04 12:55:00,53.23,53.24,53.23,53.24,200.0,37.7489,37.756,37.7489,37.756,200.0
2012-01-04 13:00:00,53.24,53.24,53.2,53.2,1300.0,37.756,37.756,37.7276,37.7276,1300.0
2012-01-04 13:05:00,53.2,53.21,53.19,53.19,1100.0,37.7276,37.7347,37.7205,37.7205,1100.0
2012-01-04 13:10:00,53.22,53.22,53.2,53.21,5100.0,37.7418,37.7418,37.7276,37.7347,5100.0
2012-01-04 13:15:00,53.2,53.2,53.15,53.15,1800.0,37.7276,37.7276,37.6922,37.6922,1800.0
2012-01-04 13:20:00,53.16,53.18,53.15,53.15,3600.0,37.6992,37.7134,37.6922,37.6922,3600.0
2012-01-04 13:25:00,53.15,53.18,53.14,53.18,1100.0,37.6922,37.7134,37.6851,37.7134,1100.0
2012-01-04 13:30:00,53.19,53.2,53.17,53.18,16400.0,37.7205,37.7276,37.7063,37.7134,16400.0
2012-01-04 13:35:00,53.18,53.23,53.18,53.22,1600.0,37.7134,37.7489,37.7134,37.7418,1600.0
2012-01-04 13:40:00,53.21,53.23,53.19,53.23,2000.0,37.7347,37.7489,37.7205,37.7489,2000.0
2012-01-04 13:45:00,53.23,53.28,53.22,53.28,1200.0,37.7489,37.7843,37.7418,37.7843,1200.0
2012-01-04 13:50:00,53.28,53.28,53.27,53.28,1700.0,37.7843,37.7843,37.7773,37.7843,1700.0
2012-01-04 13:55:00,53.29,53.29,53.26,53.28,8300.0,37.7914,37.7914,37.7702,37.7843,8300.0
2012-01-04 14:00:00,53.25,53.25,53.25,53.25,400.0,37.7631,37.7631,37.7631,37.7631,400.0
2012-01-04 14:05:00,53.26,53.26,53.22,53.24,5900.0,37.7702,37.7702,37.7418,37.756,5900.0
2012-01-04 14:10:00,53.24,53.24,53.22,53.22,7600.0,37.756,37.756,37.7418,37.7418,7600.0
2012-01-04 14:15:00,53.2,53.26,53.2,53.24,1200.0,37.7276,37.7702,37.7276,37.756,1200.0
2012-01-04 14:20:00,53.24,53.28,53.24,53.27,3400.0,37.756,37.7843,37.756,37.7773,3400.0
2012-01-04 14:25:00,53.25,53.28,53.25,53.26,1700.0,37.7631,37.7843,37.7631,37.7702,1700.0
2012-01-04 14:30:00,53.27,53.3,53.27,53.3,1000.0,37.7773,37.7985,37.7773,37.7985,1000.0
2012-01-04 14:35:00,53.31,53.31,53.28,53.3,2400.0,37.8056,37.8056,37.7843,37.7985,2400.0
2012-01-04 14:40:00,53.27,53.31,53.27,53.3,1200.0,37.7773,37.8056,37.7773,37.7985,1200.0
2012-01-04 14:45:00,53.3,53.32,53.28,53.28,2600.0,37.7985,37.8127,37.7843,37.7843,2600.0
2012-01-04 14:50:00,53.28,53.34,53.28,53.33,2300.0,37.7843,37.8269,37.7843,37.8198,2300.0
2012-01-04 14:55:00,53.32,53.33,53.3,53.3,1400.0,37.8127,37.8198,37.7985,37.7985,1400.0
2012-01-04 15:00:00,53.3,53.3,53.26,53.26,4700.0,37.7985,37.7985,37.7702,37.7702,4700.0
2012-01-04 15:05:00,53.26,53.27,53.26,53.27,3600.0,37.7702,37.7773,37.7702,37.7773,3600.0
2012-01-04 15:10:00,53.27,53.28,53.26,53.26,4600.0,37.7773,37.7843,37.7702,37.7702,4600.0
2012-01-04 15:15:00,53.26,53.26,53.23,53.23,1700.0,37.7702,37.7702,37.7489,37.7489,1700.0
2012-01-04 15:20:00,53.24,53.25,53.23,53.24,4800.0,37.756,37.7631,37.7489,37.756,4800.0
2012-01-04 15:25:00,53.25,53.26,53.24,53.24,3500.0,37.7631,37.7702,37.756,37.756,3500.0
2012-01-04 15:30:00,53.26,53.3,53.26,53.27,4800.0,37.7702,37.7985,37.7702,37.7773,4800.0
2012-01-04 15:35:00,53.27,53.33,53.27,53.33,4500.0,37.7773,37.8198,37.7773,37.8198,4500.0
2012-01-04 15:40:00,53.31,53.34,53.31,53.34,3800.0,37.8056,37.8269,37.8056,37.8269,3800.0
2012-01-04 15:45:00,53.33,53.33,53.25,53.27,6600.0,37.8198,37.8198,37.7631,37.7773,6600.0
2012-01-04 15:50:00,53.25,53.33,53.25,53.32,5800.0,37.7631,37.8198,37.7631,37.8127,5800.0
2012-01-04 15:55:00,53.3,53.3,53.27,53.29,9600.0,37.7985,37.7985,37.7773,37.7914,9600.0
2012-01-05 09:30:00,53.04,53.04,52.92,52.97,16800.0,37.6141,37.6141,37.529,37.5645,16800.0
2012-01-05 09:35:00,52.96,52.97,52.91,52.96,3900.0,37.5574,37.5645,37.522,37.5574,3900.0
2012-01-05 09:40:00,52.88,52.88,52.77,52.78,1200.0,37.5007,37.5007,37.4227,37.4298,1200.0
2012-01-05 09:45:00,52.79,52.83,52.73,52.83,8100.0,37.4369,37.4652,37.3943,37.4652,8100.0
2012-01-05 09:50:00,52.82,52.89,52.82,52.89,1400.0,37.4581,37.5078,37.4581,37.5078,1400.0
2012-01-05 09:55:00,52.9,52.91,52.86,52.87,3400.0,37.5149,37.522,37.4865,37.4936,3400.0
2012-01-05 10:00:00,52.85,52.85,52.71,52.79,2700.0,37.4794,37.4794,37.3801,37.4369,2700.0
2012-01-05 10:05:00,52.79,52.86,52.76,52.86,4300.0,37.4369,37.4865,37.4156,37.4865,4300.0
2012-01-05 10:10:00,52.84,52.91,52.82,52.91,2300.0,37.4723,37.522,37.4581,37.522,2300.0
2012-01-05 10:15:00,52.96,52.96,52.92,52.93,3800.0,37.5574,37.5574,37.529,37.5361,3800.0
2012-01-05 10:20:00,52.95,52.97,52.9,52.97,5000.0,37.5503,37.5645,37.5149,37.5645,5000.0
2012-01-05 10:25:00,52.97,53.01,52.97,52.99,500.0,37.5645,37.5929,37.5645,37.5787,500.0
2012-01-05 10:30:00,53.0,53.0,52.96,52.96,2200.0,37.5858,37.5858,37.5574,37.5574,2200.0
2012-01-05 10:35:00,52.92,52.93,52.92,52.93,800.0,37.529,37.5361,37.529,37.5361,800.0
2012-01-05 10:40:00,52.92,52.97,52.92,52.94,8600.0,37.529,37.5645,37.529,37.5432,8600.0
2012-01-05 10:45:00,52.92,52.92,52.92,52.92,300.0,37.529,37.529,37.529,37.529,300.0
2012-01-05 10:50:00,52.89,52.91,52.87,52.87,1600.0,37.5078,37.522,37.4936,37.4936,1600.0
2012-01-05 10:55:00,52.88,52.91,52.88,52.9,2200.0,37.5007,37.522,37.5007,37.5149,2200.0
2012-01-05 11:00:00,52.92,52.98,52.91,52.97,4400.0,37.529,37.5716,37.522,37.5645,4400.0
2012-01-05 11:05:00,52.95,52.97,52.95,52.96,700.0,37.5503,37.5645,37.5503,37.5574,700.0
2012-01-05 11:10:00,52.98,52.98,52.93,52.94,1800.0,37.5716,37.5716,37.5361,37.5432,1800.0
2012-01-05 11:15:00,52.94,52.96,52.93,52.93,2800.0,37.5432,37.5574,37.5361,37.5361,2800.0
2012-01-05 11:20:00,52.96,53.08,52.96,53.06,2800.0,37.5574,37.6425,37.5574,37.6283,2800.0
2012-01-05 11:25:00,53.11,53.11,53.09,53.11,1700.0,37.6638,37.6638,37.6496,37.6638,1700.0
2012-01-05 11:30:00,53.15,53.17,53.13,53.13,2400.0,37.6922,37.7063,37.678,37.678,2400.0
2012-01-05 11:35:00,53.14,53.15,53.13,53.15,700.0,37.6851,37.6922,37.678,37.6922,700.0
2012-01-05 11:40:00,53.19,53.19,53.18,53.18,300.0,37.7205,37.7205,37.7134,37.7134,300.0
2012-01-05 11:45:00,53.2,53.21,53.19,53.2,3200.0,37.7276,37.7347,37.7205,37.7276,3200.0
2012-01-05 11:50:00,53.22,53.22,53.18,53.18,2500.0,37.7418,37.7418,37.7134,37.7134,2500.0
2012-01-05 11:55:00,53.16,53.19,53.16,53.17,1100.0,37.6992,37.7205,37.6992,37.7063,1100.0
2012-01-05 12:00:00,53.18,53.18,53.16,53.16,2100.0,37.7134,37.7134,37.6992,37.6992,2100.0
2012-01-05 12:05:00,53.17,53.2,53.17,53.18,1800.0,37.7063,37.7276,37.7063,37.7134,1800.0
2012-01-05 12:10:00,53.21,53.21,53.19,53.2,400.0,37.7347,37.7347,37.7205,37.7276,400.0
2012-01-05 12:15:00,53.19,53.23,53.19,53.22,1200.0,37.7205,37.7489,37.7205,37.7418,1200.0
2012-01-05 12:20:00,53.22,53.22,53.17,53.22,8400.0,37.7418,37.7418,37.7063,37.7418,8400.0
2012-01-05 12:25:00,53.22,53.22,53.22,53.22,0.0,37.7418,37.7418,37.7418,37.7418,0.0
2012-01-05 12:30:00,53.25,53.25,53.25,53.25,100.0,37.7631,37.7631,37.7631,37.7631,100.0
2012-01-05 12:35:00,53.26,53.26,53.22,53.22,8600.0,37.7702,37.7702,37.7418,37.7418,8600.0
2012-01-05 12:40:00,53.24,53.28,53.23,53.27,1100.0,37.756,37.7843,37.7489,37.7773,1100.0
2012-01-05 12:45:00,53.27,53.34,53.27,53.32,1000.0,37.7773,37.8269,37.7773,37.8127,1000.0
2012-01-05 12:50:00,53.34,53.34,53.33,53.33,1500.0,37.8269,37.8269,37.8198,37.8198,1500.0
2012-01-05 12:55:00,53.4,53.4,53.4,53.4,700.0,37.8694,37.8694,37.8694,37.8694,700.0
2012-01-05 13:00:00,53.41,53.42,53.4,53.4,1300.0,37.8765,37.8836,37.8694,37.8694,1300.0
2012-01-05 13:05:00,53.42,53.42,53.4,53.41,2300.0,37.8836,37.8836,37.8694,37.8765,2300.0
2012-01-05 13:10:00,53.39,53.4,53.39,53.4,400.0,37.8624,37.8694,37.8624,37.8694,400.0
2012-01-05 13:15:00,53.4,53.4,53.4,53.4,700.0,37.8694,37.8694,37.8694,37.8694,700.0
2012-01-05 13:20:00,53.4,53.43,53.4,53.43,400.0,37.8694,37.8907,37.8694,37.8907,400.0
2012-01-05 13:25:00,53.42,53.46,53.42,53.45,3800.0,37.8836,37.912,37.8836,37.9049,3800.0
2012-01-05 13:30:00,53.5,53.51,53.5,53.5,600.0,37.9404,37.9475,37.9404,37.9404,600.0
2012-01-05 13:35:00,53.5,53.51,53.49,53.49,1000.0,37.9404,37.9475,37.9333,37.9333,1000.0
2012-01-05 13:40:00,53.5,53.55,53.48,53.55,3900.0,37.9404,37.9758,37.9262,37.9758,3900.0
2012-01-05 13:45:00,53.54,53.55,53.52,53.54,6100.0,37.9687,37.9758,37.9545,37.9687,6100.0
2012-01-05 13:50:00,53.53,53.53,53.52,53.52,1700.0,37.9616,37.9616,37.9545,37.9545,1700.0
2012-01-05 13:55:00,53.54,53.54,53.5,53.51,18300.0,37.9687,37.9687,37.9404,37.9475,18300.0
2012-01-05 14:00:00,53.5,53.5,53.48,53.48,1000.0,37.9404,37.9404,37.9262,37.9262,1000.0
2012-01-05 14:05:00,53.52,53.54,53.48,53.49,15400.0,37.9545,37.9687,37.9262,37.9333,15400.0
2012-01-05 14:10:00,53.51,53.53,53.51,53.53,1100.0,37.9475,37.9616,37.9475,37.9616,1100.0
2012-01-05 14:15:00,53.5,53.5,53.46,53.46,1900.0,37.9404,37.9404,37.912,37.912,1900.0
2012-01-05 14:20:00,53.45,53.46,53.43,53.45,1300.0,37.9049,37.912,37.8907,37.9049,1300.0
2012-01-05 14:25:00,53.45,53.45,53.4,53.4,1100.0,37.9049,37.9049,37.8694,37.8694,1100.0
2012-01-05 14:30:00,53.43,53.45,53.43,53.45,600.0,37.8907,37.9049,37.8907,37.9049,600.0
2012-01-05 14:35:00,53.42,53.42,53.4,53.41,2300.0,37.8836,37.8836,37.8694,37.8765,2300.0
2012-01-05 14:40:00,53.4,53.44,53.4,53.43,4600.0,37.8694,37.8978,37.8694,37.8907,4600.0
2012-01-05 14:45:00,53.43,53.43,53.41,53.42,9200.0,37.8907,37.8907,37.8765,37.8836,9200.0
2012-01-05 14:50:00,53.41,53.43,53.4,53.4,5000.0,37.8765,37.8907,37.8694,37.8694,5000.0
2012-01-05 14:55:00,53.41,53.42,53.39,53.39,6700.0,37.8765,37.8836,37.8624,37.8624,6700.0
2012-01-05 15:00:00,53.39,53.44,53.37,53.44,3900.0,37.8624,37.8978,37.8482,37.8978,3900.0
2012-01-05 15:05:00,53.44,53.45,53.43,53.44,5300.0,37.8978,37.9049,37.8907,37.8978,5300.0
2012-01-05 15:10:00,53.44,53.44,53.37,53.37,2100.0,37.8978,37.8978,37.8482,37.8482,2100.0
2012-01-05 15:15:00,53.36,53.42,53.36,53.42,2900.0,37.8411,37.8836,37.8411,37.8836,2900.0
2012-01-05 15:20:00,53.42,53.45,53.41,53.45,1000.0,37.8836,37.9049,37.8765,37.9049,1000.0
2012-01-05 15:25:00,53.44,53.46,53.41,53.41,1000.0,37.8978,37.912,37.8765,37.8765,1000.0
2012-01-05 15:30:00,53.42,53.42,53.41,53.41,2800.0,37.8836,37.8836,37.8765,37.8765,2800.0
2012-01-05 15:35:00,53.38,53.41,53.38,53.41,1900.0,37.8553,37.8765,37.8553,37.8765,1900.0
2012-01-05 15:40:00,53.44,53.51,53.44,53.49,2600.0,37.8978,37.9475,37.8978,37.9333,2600.0
2012-01-05 15:45:00,53.5,53.5,53.46,53.48,1800.0,37.9404,37.9404,37.912,37.9262,1800.0
2012-01-05 15:50:00,53.47,53.48,53.46,53.48,800.0,37.9191,37.9262,37.912,37.9262,800.0
2012-01-05 15:55:00,53.49,53.51,53.47,53.48,7800.0,37.9333,37.9475,37.9191,37.9262,7800.0
2012-01-06 09:30:00,53.55,53.55,53.39,53.39,16700.0,37.9758,37.9758,37.8624,37.8624,16700.0
2012-01-06 09:35:00,53.4,53.42,53.35,53.35,1900.0,37.8694,37.8836,37.834,37.834,1900.0
2012-01-06 09:40:00,53.27,53.27,53.22,53.23,1100.0,37.7773,37.7773,37.7418,37.7489,1100.0
2012-01-06 09:45:00,53.26,53.28,53.25,53.25,2000.0,37.7702,37.7843,37.7631,37.7631,2000.0
2012-01-06 09:50:00,53.23,53.24,53.13,53.15,29400.0,37.7489,37.756,37.678,37.6922,29400.0
2012-01-06 09:55:00,53.13,53.2,53.13,53.18,4100.0,37.678,37.7276,37.678,37.7134,4100.0
2012-01-06 10:00:00,53.16,53.2,53.16,53.2,4500.0,37.6992,37.7276,37.6992,37.7276,4500.0
2012-01-06 10:05:00,53.2,53.22,53.15,53.22,2200.0,37.7276,37.7418,37.6922,37.7418,2200.0
2012-01-06 10:10:00,53.22,53.25,53.22,53.25,4900.0,37.7418,37.7631,37.7418,37.7631,4900.0
2012-01-06 10:15:00,53.25,53.28,53.23,53.24,6300.0,37.7631,37.7843,37.7489,37.756,6300.0
2012-01-06 10:20:00,53.24,53.31,53.21,53.31,4800.0,37.756,37.8056,37.7347,37.8056,4800.0
2012-01-06 10:25:00,53.3,53.3,53.25,53.27,2600.0,37.7985,37.7985,37.7631,37.7773,2600.0
2012-01-06 10:30:00,53.26,53.33,53.26,53.33,5600.0,37.7702,37.8198,37.7702,37.8198,5600.0
2012-01-06 10:35:00,53.33,53.33,53.31,53.33,2400.0,37.8198,37.8198,37.8056,37.8198,2400.0
2012-01-06 10:40:00,53.32,53.34,53.27,53.34,3500.0,37.8127,37.8269,37.7773,37.8269,3500.0
2012-01-06 10:45:00,53.36,53.41,53.35,53.4,2200.0,37.8411,37.8765,37.834,37.8694,2200.0
2012-01-06 10:50:00,53.41,53.43,53.38,53.38,300.0,37.8765,37.8907,37.8553,37.8553,300.0
2012-01-06 10:55:00,53.35,53.36,53.33,53.33,2200.0,37.834,37.8411,37.8198,37.8198,2200.0
2012-01-06 11:00:00,53.32,53.4,53.32,53.35,1500.0,37.8127,37.8694,37.8127,37.834,1500.0
2012-01-06 11:05:00,53.34,53.44,53.34,53.44,2300.0,37.8269,37.8978,37.8269,37.8978,2300.0
2012-01-06 11:10:00,53.45,53.45,53.4,53.41,3000.0,37.9049,37.9049,37.8694,37.8765,3000.0
2012-01-06 11:15:00,53.41,53.44,53.41,53.44,7500.0,37.8765,37.8978,37.8765,37.8978,7500.0
2012-01-06 11:20:00,53.42,53.44,53.41,53.41,4700.0,37.8836,37.8978,37.8765,37.8765,4700.0
2012-01-06 11:25:00,53.42,53.42,53.4,53.4,500.0,37.8836,37.8836,37.8694,37.8694,500.0
2012-01-06 11:30:00,53.42,53.44,53.42,53.44,5100.0,37.8836,37.8978,37.8836,37.8978,5100.0
2012-01-06 11:35:00,53.45,53.5,53.45,53.5,3900.0,37.9049,37.9404,37.9049,37.9404,3900.0
2012-01-06 11:40:00,53.48,53.5,53.44,53.48,13000.0,37.9262,37.9404,37.8978,37.9262,13000.0
2012-01-06 11:45:00,53.51,53.51,53.48,53.48,2700.0,37.9475,37.9475,37.9262,37.9262,2700.0
2012-01-06 11:50:00,53.51,53.51,53.45,53.45,1200.0,37.9475,37.9475,37.9049,37.9049,1200.0
2012-01-06 11:55:00,53.47,53.48,53.45,53.45,3700.0,37.9191,37.9262,37.9049,37.9049,3700.0
2012-01-06 12:00:00,53.46,53.46,53.44,53.44,200.0,37.912,37.912,37.8978,37.8978,200.0
2012-01-06 12:05:00,53.46,53.46,53.4,53.4,3000.0,37.912,37.912,37.8694,37.8694,3000.0
2012-01-06 12:10:00,53.4,53.43,53.4,53.42,4200.0,37.8694,37.8907,37.8694,37.8836,4200.0
2012-01-06 12:15:00,53.44,53.44,53.43,53.43,200.0,37.8978,37.8978,37.8907,37.8907,200.0
2012-01-06 12:20:00,53.44,53.46,53.44,53.46,700.0,37.8978,37.912,37.8978,37.912,700.0
2012-01-06 12:25:00,53.43,53.45,53.43,53.45,800.0,37.8907,37.9049,37.8907,37.9049,800.0
2012-01-06 12:30:00,53.45,53.47,53.43,53.46,1600.0,37.9049,37.9191,37.8907,37.912,1600.0
2012-01-06 12:35:00,53.45,53.46,53.45,53.46,500.0,37.9049,37.912,37.9049,37.912,500.0
2012-01-06 12:40:00,53.4,53.4,53.37,53.38,37700.0,37.8694,37.8694,37.8482,37.8553,37700.0
2012-01-06 12:45:00,53.32,53.33,53.31,53.33,1200.0,37.8127,37.8198,37.8056,37.8198,1200.0
2012-01-06 12:50:00,53.34,53.36,53.34,53.36,700.0,37.8269,37.8411,37.8269,37.8411,700.0
2012-01-06 12:55:00,53.35,53.37,53.35,53.36,2400.0,37.834,37.8482,37.834,37.8411,2400.0
2012-01-06 13:00:00,53.36,53.37,53.36,53.37,200.0,37.8411,37.8482,37.8411,37.8482,200.0
2012-01-06 13:05:00,53.37,53.37,53.37,53.37,800.0,37.8482,37.8482,37.8482,37.8482,800.0
2012-01-06 13:10:00,53.36,53.36,53.33,53.33,1900.0,37.8411,37.8411,37.8198,37.8198,1900.0
2012-01-06 13:15:00,53.32,53.35,53.32,53.35,1100.0,37.8127,37.834,37.8127,37.834,1100.0
2012-01-06 13:20:00,53.33,53.33,53.29,53.32,1300.0,37.8198,37.8198,37.7914,37.8127,1300.0
2012-01-06 13:25:00,53.33,53.33,53.29,53.29,2300.0,37.8198,37.8198,37.7914,37.7914,2300.0
2012-01-06 13:30:00,53.3,53.32,53.25,53.29,1500.0,37.7985,37.8127,37.7631,37.7914,1500.0
2012-01-06 13:35:00,53.27,53.28,53.26,53.28,7700.0,37.7773,37.7843,37.7702,37.7843,7700.0
2012-01-06 13:40:00,53.33,53.35,53.33,53.35,1400.0,37.8198,37.834,37.8198,37.834,1400.0
2012-01-06 13:45:00,53.37,53.37,53.36,53.37,1900.0,37.8482,37.8482,37.8411,37.8482,1900.0
2012-01-06 13:50:00,53.36,53.39,53.36,53.39,600.0,37.8411,37.8624,37.8411,37.8624,600.0
2012-01-06 13:55:00,53.41,53.47,53.4,53.41,29300.0,37.8765,37.9191,37.8694,37.8765,29300.0
2012-01-06 14:00:00,53.39,53.42,53.39,53.42,1900.0,37.8624,37.8836,37.8624,37.8836,1900.0
2012-01-06 14:05:00,53.39,53.44,53.39,53.42,4900.0,37.8624,37.8978,37.8624,37.8836,4900.0
2012-01-06 14:10:00,53.43,53.43,53.35,53.35,12300.0,37.8907,37.8907,37.834,37.834,12300.0
2012-01-06 14:15:00,53.37,53.38,53.34,53.38,6900.0,37.8482,37.8553,37.8269,37.8553,6900.0
2012-01-06 14:20:00,53.39,53.4,53.37,53.4,7600.0,37.8624,37.8694,37.8482,37.8694,7600.0
2012-01-06 14:25:00,53.39,53.4,53.38,53.39,5100.0,37.8624,37.8694,37.8553,37.8624,5100.0
2012-01-06 14:30:00,53.39,53.41,53.39,53.41,1000.0,37.8624,37.8765,37.8624,37.8765,1000.0
2012-01-06 14:35:00,53.42,53.42,53.4,53.4,2000.0,37.8836,37.8836,37.8694,37.8694,2000.0
2012-01-06 14:40:00,53.41,53.41,53.4,53.4,3500.0,37.8765,37.8765,37.8694,37.8694,3500.0
2012-01-06 14:45:00,53.37,53.37,53.36,53.36,2700.0,37.8482,37.8482,37.8411,37.8411,2700.0
2012-01-06 14:50:00,53.37,53.39,53.36,53.39,2300.0,37.8482,37.8624,37.8411,37.8624,2300.0
2012-01-06 14:55:00,53.39,53.39,53.36,53.37,2300.0,37.8624,37.8624,37.8411,37.8482,2300.0
2012-01-06 15:00:00,53.36,53.39,53.36,53.38,5500.0,37.8411,37.8624,37.8411,37.8553,5500.0
2012-01-06 15:05:00,53.38,53.39,53.37,53.39,5500.0,37.8553,37.8624,37.8482,37.8624,5500.0
2012-01-06 15:10:00,53.37,53.38,53.35,53.36,4800.0,37.8482,37.8553,37.834,37.8411,4800.0
2012-01-06 15:15:00,53.37,53.37,53.3,53.32,3800.0,37.8482,37.8482,37.7985,37.8127,3800.0
2012-01-06 15:20:00,53.33,53.34,53.33,53.34,2800.0,37.8198,37.8269,37.8198,37.8269,2800.0
2012-01-06 15:25:00,53.35,53.36,53.33,53.35,8300.0,37.834,37.8411,37.8198,37.834,8300.0
2012-01-06 15:30:00,53.33,53.36,53.33,53.35,4100.0,37.8198,37.8411,37.8198,37.834,4100.0
2012-01-06 15:35:00,53.35,53.37,53.34,53.34,2200.0,37.834,37.8482,37.8269,37.8269,2200.0
2012-01-06 15:40:00,53.35,53.38,53.35,53.36,3000.0,37.834,37.8553,37.834,37.8411,3000.0
2012-01-06 15:45:00,53.36,53.36,53.32,53.33,7500.0,37.8411,37.8411,37.8127,37.8198,7500.0
2012-01-06 15:50:00,53.32,53.32,53.27,53.3,2900.0,37.8127,37.8127,37.7773,37.7985,2900.0
2012-01-06 15:55:00,53.31,53.32,53.26,53.32,10500.0,37.8056,37.8127,37.7702,37.8127,10500.0
2012-01-09 09:30:00,53.42,53.42,53.34,53.34,27300.0,37.8836,37.8836,37.8269,37.8269,27300.0
2012-01-09 09:35:00,53.36,53.36,53.29,53.33,15500.0,37.8411,37.8411,37.7914,37.8198,15500.0
2012-01-09 09:40:00,53.35,53.35,53.28,53.32,1700.0,37.834,37.834,37.7843,37.8127,1700.0
2012-01-09 09:45:00,53.26,53.29,53.25,53.26,4100.0,37.7702,37.7914,37.7631,37.7702,4100.0
2012-01-09 09:50:00,53.32,53.34,53.29,53.3,3900.0,37.8127,37.8269,37.7914,37.7985,3900.0
2012-01-09 09:55:00,53.32,53.33,53.29,53.31,1800.0,37.8127,37.8198,37.7914,37.8056,1800.0
2012-01-09 10:00:00,53.24,53.24,53.24,53.24,1000.0,37.756,37.756,37.756,37.756,1000.0
2012-01-09 10:05:00,53.29,53.34,53.29,53.34,4000.0,37.7914,37.8269,37.7914,37.8269,4000.0
2012-01-09 10:10:00,53.34,53.37,53.34,53.37,1200.0,37.8269,37.8482,37.8269,37.8482,1200.0
2012-01-09 10:15:00,53.41,53.42,53.39,53.41,2100.0,37.8765,37.8836,37.8624,37.8765,2100.0
2012-01-09 10:20:00,53.44,53.44,53.4,53.43,7800.0,37.8978,37.8978,37.8694,37.8907,7800.0
2012-01-09 10:25:00,53.42,53.47,53.42,53.47,1200.0,37.8836,37.9191,37.8836,37.9191,1200.0
2012-01-09 10:30:00,53.48,53.48,53.46,53.46,700.0,37.9262,37.9262,37.912,37.912,700.0
2012-01-09 10:35:00,53.43,53.45,53.41,53.41,2100.0,37.8907,37.9049,37.8765,37.8765,2100.0
2012-01-09 10:40:00,53.41,53.41,53.39,53.39,600.0,37.8765,37.8765,37.8624,37.8624,600.0
2012-01-09 10:45:00,53.34,53.36,53.34,53.34,3900.0,37.8269,37.8411,37.8269,37.8269,3900.0
2012-01-09 10:50:00,53.32,53.35,53.3,53.3,1600.0,37.8127,37.834,37.7985,37.7985,1600.0
2012-01-09 10:55:00,53.33,53.33,53.3,53.3,500.0,37.8198,37.8198,37.7985,37.7985,500.0
2012-01-09 11:00:00,53.32,53.34,53.32,53.33,7700.0,37.8127,37.8269,37.8127,37.8198,7700.0
2012-01-09 11:05:00,53.32,53.32,53.24,53.26,6800.0,37.8127,37.8127,37.756,37.7702,6800.0
2012-01-09 11:10:00,53.26,53.26,53.23,53.23,1300.0,37.7702,37.7702,37.7489,37.7489,1300.0
2012-01-09 11:15:00,53.24,53.24,53.23,53.23,900.0,37.756,37.756,37.7489,37.7489,900.0
2012-01-09 11:20:00,53.23,53.27,53.22,53.26,2500.0,37.7489,37.7773,37.7418,37.7702,2500.0
2012-01-09 11:25:00,53.27,53.28,53.27,53.28,4400.0,37.7773,37.7843,37.7773,37.7843,4400.0
2012-01-09 11:30:00,53.28,53.28,53.27,53.27,1900.0,37.7843,37.7843,37.7773,37.7773,1900.0
2012-01-09 11:35:00,53.26,53.3,53.25,53.3,8100.0,37.7702,37.7985,37.7631,37.7985,8100.0
2012-01-09 11:40:00,53.29,53.35,53.29,53.34,1600.0,37.7914,37.834,37.7914,37.8269,1600.0
2012-01-09 11:45:00,53.34,53.37,53.32,53.33,6000.0,37.8269,37.8482,37.8127,37.8198,6000.0
2012-01-09 11:50:00,53.34,53.35,53.33,53.34,7700.0,37.8269,37.834,37.8198,37.8269,7700.0
2012-01-09 11:55:00,53.34,53.34,53.32,53.34,700.0,37.8269,37.8269,37.8127,37.8269,700.0
2012-01-09 12:00:00,53.35,53.36,53.33,53.33,600.0,37.834,37.8411,37.8198,37.8198,600.0
2012-01-09 12:05:00,53.34,53.34,53.31,53.33,8900.0,37.8269,37.8269,37.8056,37.8198,8900.0
2012-01-09 12:10:00,53.33,53.33,53.33,53.33,0.0,37.8198,37.8198,37.8198,37.8198,0.0
2012-01-09 12:15:00,53.34,53.34,53.34,53.34,200.0,37.8269,37.8269,37.8269,37.8269,200.0
2012-01-09 12:20:00,53.31,53.31,53.31,53.31,100.0,37.8056,37.8056,37.8056,37.8056,100.0
2012-01-09 12:25:00,53.34,53.41,53.34,53.41,1200.0,37.8269,37.8765,37.8269,37.8765,1200.0
2012-01-09 12:30:00,53.39,53.41,53.39,53.4,3300.0,37.8624,37.8765,37.8624,37.8694,3300.0
2012-01-09 12:35:00,53.43,53.43,53.43,53.43,300.0,37.8907,37.8907,37.8907,37.8907,300.0
2012-01-09 12:40:00,53.43,53.43,53.43,53.43,0.0,37.8907,37.8907,37.8907,37.8907,0.0
2012-01-09 12:45:00,53.41,53.42,53.41,53.41,300.0,37.8765,37.8836,37.8765,37.8765,300.0
2012-01-09 12:50:00,53.39,53.43,53.39,53.43,1600.0,37.8624,37.8907,37.8624,37.8907,1600.0
2012-01-09 12:55:00,53.39,53.39,53.39,53.39,300.0,37.8624,37.8624,37.8624,37.8624,300.0
2012-01-09 13:00:00,53.44,53.44,53.42,53.42,2000.0,37.8978,37.8978,37.8836,37.8836,2000.0
2012-01-09 13:05:00,53.39,53.39,53.39,53.39,100.0,37.8624,37.8624,37.8624,37.8624,100.0
2012-01-09 13:10:00,53.41,53.44,53.39,53.44,600.0,37.8765,37.8978,37.8624,37.8978,600.0
2012-01-09 13:15:00,53.44,53.44,53.42,53.42,1000.0,37.8978,37.8978,37.8836,37.8836,1000.0
2012-01-09 13:20:00,53.42,53.42,53.4,53.41,1400.0,37.8836,37.8836,37.8694,37.8765,1400.0
2012-01-09 13:25:00,53.43,53.43,53.43,53.43,200.0,37.8907,37.8907,37.8907,37.8907,200.0
2012-01-09 13:30:00,53.44,53.44,53.4,53.42,7000.0,37.8978,37.8978,37.8694,37.8836,7000.0
2012-01-09 13:35:00,53.42,53.42,53.39,53.4,4700.0,37.8836,37.8836,37.8624,37.8694,4700.0
2012-01-09 13:40:00,53.4,53.41,53.4,53.4,1600.0,37.8694,37.8765,37.8694,37.8694,1600.0
2012-01-09 13:45:00,53.4,53.45,53.39,53.45,2300.0,37.8694,37.9049,37.8624,37.9049,2300.0
2012-01-09 13:50:00,53.45,53.47,53.44,53.44,4300.0,37.9049,37.9191,37.8978,37.8978,4300.0
2012-01-09 13:55:00,53.45,53.46,53.43,53.46,1400.0,37.9049,37.912,37.8907,37.912,1400.0
2012-01-09 14:00:00,53.46,53.48,53.45,53.48,3300.0,37.912,37.9262,37.9049,37.9262,3300.0
2012-01-09 14:05:00,53.46,53.5,53.46,53.47,4000.0,37.912,37.9404,37.912,37.9191,4000.0
2012-01-09 14:10:00,53.48,53.49,53.47,53.48,4700.0,37.9262,37.9333,37.9191,37.9262,4700.0
2012-01-09 14:15:00,53.47,53.47,53.45,53.46,1400.0,37.9191,37.9191,37.9049,37.912,1400.0
2012-01-09 14:20:00,53.46,53.48,53.43,53.48,149800.0,37.912,37.9262,37.8907,37.9262,149800.0
2012-01-09 14:25:00,53.5,53.5,53.47,53.47,300.0,37.9404,37.9404,37.9191,37.9191,300.0
2012-01-09 14:30:00,53.48,53.5,53.48,53.5,200.0,37.9262,37.9404,37.9262,37.9404,200.0
2012-01-09 14:35:00,53.52,53.53,53.51,53.52,2300.0,37.9545,37.9616,37.9475,37.9545,2300.0
2012-01-09 14:40:00,53.52,53.52,53.5,53.5,1700.0,37.9545,37.9545,37.9404,37.9404,1700.0
2012-01-09 14:45:00,53.52,53.52,53.44,53.46,2800.0,37.9545,37.9545,37.8978,37.912,2800.0
2012-01-09 14:50:00,53.48,53.48,53.45,53.45,1300.0,37.9262,37.9262,37.9049,37.9049,1300.0
2012-01-09 14:55:00,53.45,53.45,53.42,53.44,1200.0,37.9049,37.9049,37.8836,37.8978,1200.0
2012-01-09 15:00:00,53.46,53.5,53.45,53.45,207500.0,37.912,37.9404,37.9049,37.9049,207500.0
2012-01-09 15:05:00,53.44,53.47,53.44,53.47,6300.0,37.8978,37.9191,37.8978,37.9191,6300.0
2012-01-09 15:10:00,53.48,53.48,53.45,53.46,5900.0,37.9262,37.9262,37.9049,37.912,5900.0
2012-01-09 15:15:00,53.47,53.47,53.46,53.47,2800.0,37.9191,37.9191,37.912,37.9191,2800.0
2012-01-09 15:20:00,53.47,53.47,53.45,53.45,1500.0,37.9191,37.9191,37.9049,37.9049,1500.0
2012-01-09 15:25:00,53.46,53.48,53.46,53.47,900.0,37.912,37.9262,37.912,37.9191,900.0
2012-01-09 15:30:00,53.46,53.48,53.45,53.46,5200.0,37.912,37.9262,37.9049,37.912,5200.0
2012-01-09 15:35:00,53.47,53.48,53.45,53.46,2500.0,37.9191,37.9262,37.9049,37.912,2500.0
2012-01-09 15:40:00,53.47,53.53,53.47,53.52,18800.0,37.9191,37.9616,37.9191,37.9545,18800.0
2012-01-09 15:45:00,53.52,53.54,53.49,53.49,4500.0,37.9545,37.9687,37.9333,37.9333,4500.0
2012-01-09 15:50:00,53.5,53.5,53.47,53.48,1500.0,37.9404,37.9404,37.9191,37.9262,1500.0
2012-01-09 15:55:00,53.48,53.51,53.48,53.49,5700.0,37.9262,37.9475,37.9262,37.9333,5700.0
2012-01-10 09:30:00,54.04,54.07,54.0,54.06,11600.0,38.3233,38.3446,38.2949,38.3375,11600.0
2012-01-10 09:35:00,54.08,54.11,54.02,54.02,6300.0,38.3517,38.373,38.3091,38.3091,6300.0
2012-01-10 09:40:00,53.98,54.0,53.95,53.96,3100.0,38.2808,38.2949,38.2595,38.2666,3100.0
2012-01-10 09:45:00,53.95,53.98,53.95,53.96,18800.0,38.2595,38.2808,38.2595,38.2666,18800.0
2012-01-10 09:50:00,53.98,54.01,53.98,54.01,800.0,38.2808,38.302,38.2808,38.302,800.0
2012-01-10 09:55:00,53.96,54.0,53.96,54.0,7700.0,38.2666,38.2949,38.2666,38.2949,7700.0
2012-01-10 10:00:00,54.07,54.14,54.06,54.14,7600.0,38.3446,38.3942,38.3375,38.3942,7600.0
2012-01-10 10:05:00,54.14,54.14,54.09,54.11,800.0,38.3942,38.3942,38.3588,38.373,800.0
2012-01-10 10:10:00,54.1,54.13,54.09,54.12,5200.0,38.3659,38.3871,38.3588,38.38,5200.0
2012-01-10 10:15:00,54.11,54.12,54.1,54.11,900.0,38.373,38.38,38.3659,38.373,900.0
2012-01-10 10:20:00,54.11,54.11,54.07,54.09,1900.0,38.373,38.373,38.3446,38.3588,1900.0
2012-01-10 10:25:00,54.09,54.1,54.06,54.1,6000.0,38.3588,38.3659,38.3375,38.3659,6000.0
2012-01-10 10:30:00,54.1,54.1,54.06,54.09,8400.0,38.3659,38.3659,38.3375,38.3588,8400.0
2012-01-10 10:35:00,54.09,54.15,54.09,54.14,3400.0,38.3588,38.4013,38.3588,38.3942,3400.0
2012-01-10 10:40:00,54.13,54.13,54.12,54.12,1800.0,38.3871,38.3871,38.38,38.38,1800.0
2012-01-10 10:45:00,54.14,54.14,54.14,54.14,1400.0,38.3942,38.3942,38.3942,38.3942,1400.0
2012-01-10 10:50:00,54.11,54.11,54.07,54.07,900.0,38.373,38.373,38.3446,38.3446,900.0
2012-01-10 10:55:00,54.06,54.1,54.05,54.09,1400.0,38.3375,38.3659,38.3304,38.3588,1400.0
2012-01-10 11:00:00,54.09,54.09,54.05,54.05,5000.0,38.3588,38.3588,38.3304,38.3304,5000.0
2012-01-10 11:05:00,54.02,54.02,54.02,54.02,700.0,38.3091,38.3091,38.3091,38.3091,700.0
2012-01-10 11:10:00,54.05,54.07,54.05,54.07,6300.0,38.3304,38.3446,38.3304,38.3446,6300.0
2012-01-10 11:15:00,54.1,54.1,54.09,54.09,4300.0,38.3659,38.3659,38.3588,38.3588,4300.0
2012-01-10 11:20:00,54.1,54.12,54.1,54.1,2200.0,38.3659,38.38,38.3659,38.3659,2200.0
2012-01-10 11:25:00,54.08,54.1,54.08,54.09,800.0,38.3517,38.3659,38.3517,38.3588,800.0
2012-01-10 11:30:00,54.09,54.11,54.08,54.11,77700.0,38.3588,38.373,38.3517,38.373,77700.0
2012-01-10 11:35:00,54.09,54.12,54.05,54.07,90400.0,38.3588,38.38,38.3304,38.3446,90400.0
2012-01-10 11:40:00,54.06,54.06,54.06,54.06,3200.0,38.3375,38.3375,38.3375,38.3375,3200.0
2012-01-10 11:45:00,54.07,54.07,54.05,54.06,1900.0,38.3446,38.3446,38.3304,38.3375,1900.0
2012-01-10 11:50:00,54.07,54.07,54.07,54.07,100.0,38.3446,38.3446,38.3446,38.3446,100.0
2012-01-10 11:55:00,54.1,54.1,54.09,54.09,400.0,38.3659,38.3659,38.3588,38.3588,400.0
2012-01-10 12:00:00,54.08,54.08,54.05,54.05,600.0,38.3517,38.3517,38.3304,38.3304,600.0
2012-01-10 12:05:00,54.07,54.07,54.05,54.06,800.0,38.3446,38.3446,38.3304,38.3375,800.0
2012-01-10 12:10:00,54.08,54.08,54.07,54.08,700.0,38.3517,38.3517,38.3446,38.3517,700.0
2012-01-10 12:15:00,54.03,54.06,54.03,54.05,32400.0,38.3162,38.3375,38.3162,38.3304,32400.0
2012-01-10 12:20:00,54.04,54.04,54.02,54.03,2400.0,38.3233,38.3233,38.3091,38.3162,2400.0
2012-01-10 12:25:00,54.03,54.04,53.95,53.95,21900.0,38.3162,38.3233,38.2595,38.2595,21900.0
2012-01-10 12:30:00,53.94,53.94,53.93,53.93,700.0,38.2524,38.2524,38.2453,38.2453,700.0
2012-01-10 12:35:00,53.99,53.99,53.99,53.99,100.0,38.2879,38.2879,38.2879,38.2879,100.0
2012-01-10 12:40:00,53.98,53.98,53.95,53.97,17100.0,38.2808,38.2808,38.2595,38.2737,17100.0
2012-01-10 12:45:00,53.97,53.97,53.95,53.96,1000.0,38.2737,38.2737,38.2595,38.2666,1000.0
2012-01-10 12:50:00,53.94,53.95,53.94,53.95,400.0,38.2524,38.2595,38.2524,38.2595,400.0
2012-01-10 12:55:00,53.96,53.98,53.96,53.98,3700.0,38.2666,38.2808,38.2666,38.2808,3700.0
2012-01-10 13:00:00,53.98,53.98,53.96,53.96,3900.0,38.2808,38.2808,38.2666,38.2666,3900.0
2012-01-10 13:05:00,53.95,53.95,53.94,53.95,1100.0,38.2595,38.2595,38.2524,38.2595,1100.0
2012-01-10 13:10:00,53.94,53.96,53.93,53.93,2100.0,38.2524,38.2666,38.2453,38.2453,2100.0
2012-01-10 13:15:00,53.93,53.96,53.93,53.96,3400.0,38.2453,38.2666,38.2453,38.2666,3400.0
2012-01-10 13:20:00,53.96,53.97,53.96,53.97,800.0,38.2666,38.2737,38.2666,38.2737,800.0
2012-01-10 13:25:00,53.95,53.97,53.95,53.97,5000.0,38.2595,38.2737,38.2595,38.2737,5000.0
2012-01-10 13:30:00,53.96,54.02,53.96,54.02,1100.0,38.2666,38.3091,38.2666,38.3091,1100.0
2012-01-10 13:35:00,53.99,54.02,53.99,54.01,3200.0,38.2879,38.3091,38.2879,38.302,3200.0
2012-01-10 13:40:00,54.0,54.0,54.0,54.0,900.0,38.2949,38.2949,38.2949,38.2949,900.0
2012-01-10 13:45:00,54.0,54.0,53.98,53.98,600.0,38.2949,38.2949,38.2808,38.2808,600.0
2012-01-10 13:50:00,53.97,53.98,53.97,53.98,1900.0,38.2737,38.2808,38.2737,38.2808,1900.0
2012-01-10 13:55:00,53.97,53.99,53.97,53.97,2100.0,38.2737,38.2879,38.2737,38.2737,2100.0
2012-01-10 14:00:00,53.99,54.01,53.96,53.98,18000.0,38.2879,38.302,38.2666,38.2808,18000.0
2012-01-10 14:05:00,53.96,53.97,53.96,53.96,1800.0,38.2666,38.2737,38.2666,38.2666,1800.0
2012-01-10 14:10:00,53.97,54.0,53.97,53.99,10300.0,38.2737,38.2949,38.2737,38.2879,10300.0
2012-01-10 14:15:00,54.01,54.03,54.01,54.03,1000.0,38.302,38.3162,38.302,38.3162,1000.0
2012-01-10 14:20:00,54.03,54.04,54.03,54.03,6400.0,38.3162,38.3233,38.3162,38.3162,6400.0
2012-01-10 14:25:00,54.04,54.04,54.02,54.02,5400.0,38.3233,38.3233,38.3091,38.3091,5400.0
2012-01-10 14:30:00,54.02,54.03,54.02,54.03,3300.0,38.3091,38.3162,38.3091,38.3162,3300.0
2012-01-10 14:35:00,54.02,54.06,54.02,54.06,4900.0,38.3091,38.3375,38.3091,38.3375,4900.0
2012-01-10 14:40:00,54.05,54.05,54.04,54.05,500.0,38.3304,38.3304,38.3233,38.3304,500.0
2012-01-10 14:45:00,54.04,54.07,54.04,54.07,1900.0,38.3233,38.3446,38.3233,38.3446,1900.0
2012-01-10 14:50:00,54.07,54.07,54.05,54.05,1100.0,38.3446,38.3446,38.3304,38.3304,1100.0
2012-01-10 14:55:00,54.05,54.06,54.04,54.04,3200.0,38.3304,38.3375,38.3233,38.3233,3200.0
2012-01-10 15:00:00,54.04,54.06,54.04,54.05,1000.0,38.3233,38.3375,38.3233,38.3304,1000.0
2012-01-10 15:05:00,54.06,54.07,54.01,54.04,12800.0,38.3375,38.3446,38.302,38.3233,12800.0
2012-01-10 15:10:00,54.01,54.02,54.01,54.02,800.0,38.302,38.3091,38.302,38.3091,800.0
2012-01-10 15:15:00,54.02,54.03,54.01,54.02,1600.0,38.3091,38.3162,38.302,38.3091,1600.0
2012-01-10 15:20:00,54.01,54.01,53.99,54.0,1700.0,38.302,38.302,38.2879,38.2949,1700.0
2012-01-10 15:25:00,53.98,54.01,53.98,54.0,1900.0,38.2808,38.302,38.2808,38.2949,1900.0
2012-01-10 15:30:00,53.99,54.01,53.98,53.98,3300.0,38.2879,38.302,38.2808,38.2808,3300.0
2012-01-10 15:35:00,53.96,53.96,53.93,53.94,3100.0,38.2666,38.2666,38.2453,38.2524,3100.0
2012-01-10 15:40:00,53.94,53.98,53.93,53.96,3200.0,38.2524,38.2808,38.2453,38.2666,3200.0
2012-01-10 15:45:00,53.98,53.99,53.96,53.97,8600.0,38.2808,38.2879,38.2666,38.2737,8600.0
2012-01-10 15:50:00,53.97,54.01,53.97,53.99,5000.0,38.2737,38.302,38.2737,38.2879,5000.0
2012-01-10 15:55:00,53.99,54.02,53.97,54.02,3900.0,38.2879,38.3091,38.2737,38.3091,3900.0
2012-01-11 09:30:00,53.83,53.83,53.74,53.76,18200.0,38.1744,38.1744,38.1106,38.1247,18200.0
2012-01-11 09:35:00,53.75,53.83,53.75,53.8,8600.0,38.1177,38.1744,38.1177,38.1531,8600.0
2012-01-11 09:40:00,53.83,53.88,53.83,53.88,1000.0,38.1744,38.2098,38.1744,38.2098,1000.0
2012-01-11 09:45:00,53.9,53.97,53.89,53.92,7600.0,38.224,38.2737,38.2169,38.2382,7600.0
2012-01-11 09:50:00,53.91,53.94,53.87,53.88,5700.0,38.2311,38.2524,38.2028,38.2098,5700.0
2012-01-11 09:55:00,53.87,53.89,53.87,53.87,600.0,38.2028,38.2169,38.2028,38.2028,600.0
2012-01-11 10:00:00,53.82,53.82,53.78,53.8,400.0,38.1673,38.1673,38.1389,38.1531,400.0
2012-01-11 10:05:00,53.82,53.85,53.81,53.85,4100.0,38.1673,38.1886,38.1602,38.1886,4100.0
2012-01-11 10:10:00,53.85,53.85,53.83,53.83,800.0,38.1886,38.1886,38.1744,38.1744,800.0
2012-01-11 10:15:00,53.85,53.86,53.84,53.86,2900.0,38.1886,38.1957,38.1815,38.1957,2900.0
2012-01-11 10:20:00,53.9,53.92,53.9,53.91,3100.0,38.224,38.2382,38.224,38.2311,3100.0
2012-01-11 10:25:00,53.92,53.94,53.92,53.94,2900.0,38.2382,38.2524,38.2382,38.2524,2900.0
2012-01-11 10:30:00,53.9,53.93,53.9,53.93,900.0,38.224,38.2453,38.224,38.2453,900.0
2012-01-11 10:35:00,53.93,53.99,53.93,53.99,2800.0,38.2453,38.2879,38.2453,38.2879,2800.0
2012-01-11 10:40:00,54.02,54.02,53.99,54.0,2000.0,38.3091,38.3091,38.2879,38.2949,2000.0
2012-01-11 10:45:00,54.0,54.0,54.0,54.0,1100.0,38.2949,38.2949,38.2949,38.2949,1100.0
2012-01-11 10:50:00,54.0,54.0,53.96,53.96,1100.0,38.2949,38.2949,38.2666,38.2666,1100.0
2012-01-11 10:55:00,53.94,53.94,53.92,53.92,4400.0,38.2524,38.2524,38.2382,38.2382,4400.0
2012-01-11 11:00:00,53.9,53.94,53.89,53.93,2800.0,38.224,38.2524,38.2169,38.2453,2800.0
2012-01-11 11:05:00,53.93,53.94,53.86,53.86,1800.0,38.2453,38.2524,38.1957,38.1957,1800.0
2012-01-11 11:10:00,53.88,53.89,53.86,53.86,2000.0,38.2098,38.2169,38.1957,38.1957,2000.0
2012-01-11 11:15:00,53.87,53.9,53.87,53.9,2900.0,38.2028,38.224,38.2028,38.224,2900.0
2012-01-11 11:20:00,53.91,53.91,53.9,53.91,1900.0,38.2311,38.2311,38.224,38.2311,1900.0
2012-01-11 11:25:00,53.92,53.92,53.9,53.9,3600.0,38.2382,38.2382,38.224,38.224,3600.0
2012-01-11 11:30:00,53.88,53.93,53.88,53.93,2400.0,38.2098,38.2453,38.2098,38.2453,2400.0
2012-01-11 11:35:00,53.94,53.94,53.93,53.93,700.0,38.2524,38.2524,38.2453,38.2453,700.0
2012-01-11 11:40:00,53.94,53.95,53.93,53.93,7200.0,38.2524,38.2595,38.2453,38.2453,7200.0
2012-01-11 11:45:00,53.93,54.0,53.93,53.98,7600.0,38.2453,38.2949,38.2453,38.2808,7600.0
2012-01-11 11:50:00,53.98,53.98,53.94,53.96,5000.0,38.2808,38.2808,38.2524,38.2666,5000.0
2012-01-11 11:55:00,53.96,53.96,53.94,53.94,1800.0,38.2666,38.2666,38.2524,38.2524,1800.0
2012-01-11 12:00:00,53.94,53.98,53.93,53.93,1400.0,38.2524,38.2808,38.2453,38.2453,1400.0
2012-01-11 12:05:00,53.93,53.94,53.92,53.94,1400.0,38.2453,38.2524,38.2382,38.2524,1400.0
2012-01-11 12:10:00,53.96,53.97,53.95,53.97,3200.0,38.2666,38.2737,38.2595,38.2737,3200.0
2012-01-11 12:15:00,53.97,54.0,53.97,54.0,3400.0,38.2737,38.2949,38.2737,38.2949,3400.0
2012-01-11 12:20:00,54.0,54.02,53.99,54.0,2700.0,38.2949,38.3091,38.2879,38.2949,2700.0
2012-01-11 12:25:00,54.01,54.01,53.97,53.97,2600.0,38.302,38.302,38.2737,38.2737,2600.0
2012-01-11 12:30:00,53.98,53.98,53.95,53.95,1300.0,38.2808,38.2808,38.2595,38.2595,1300.0
2012-01-11 12:35:00,53.95,53.98,53.95,53.97,1300.0,38.2595,38.2808,38.2595,38.2737,1300.0
2012-01-11 12:40:00,53.98,53.98,53.98,53.98,200.0,38.2808,38.2808,38.2808,38.2808,200.0
2012-01-11 12:45:00,53.98,54.01,53.98,53.98,2500.0,38.2808,38.302,38.2808,38.2808,2500.0
2012-01-11 12:50:00,53.99,54.0,53.97,53.98,1100.0,38.2879,38.2949,38.2737,38.2808,1100.0
2012-01-11 12:55:00,53.98,53.98,53.98,53.98,0.0,38.2808,38.2808,38.2808,38.2808,0.0
2012-01-11 13:00:00,54.01,54.01,54.01,54.01,100.0,38.302,38.302,38.302,38.302,100.0
2012-01-11 13:05:00,54.0,54.02,54.0,54.02,500.0,38.2949,38.3091,38.2949,38.3091,500.0
2012-01-11 13:10:00,54.03,54.03,54.03,54.03,100.0,38.3162,38.3162,38.3162,38.3162,100.0
2012-01-11 13:15:00,54.03,54.03,54.01,54.01,1400.0,38.3162,38.3162,38.302,38.302,1400.0
2012-01-11 13:20:00,54.01,54.03,54.01,54.02,24200.0,38.302,38.3162,38.302,38.3091,24200.0
2012-01-11 13:25:00,54.03,54.03,54.02,54.03,2800.0,38.3162,38.3162,38.3091,38.3162,2800.0
2012-01-11 13:30:00,54.05,54.05,54.03,54.03,1700.0,38.3304,38.3304,38.3162,38.3162,1700.0
2012-01-11 13:35:00,54.05,54.05,54.05,54.05,900.0,38.3304,38.3304,38.3304,38.3304,900.0
2012-01-11 13:40:00,54.07,54.09,54.06,54.07,4000.0,38.3446,38.3588,38.3375,38.3446,4000.0
2012-01-11 13:45:00,54.08,54.08,54.07,54.08,1400.0,38.3517,38.3517,38.3446,38.3517,1400.0
2012-01-11 13:50:00,54.09,54.09,54.09,54.09,100.0,38.3588,38.3588,38.3588,38.3588,100.0
2012-01-11 13:55:00,54.05,54.06,54.03,54.03,2200.0,38.3304,38.3375,38.3162,38.3162,2200.0
2012-01-11 14:00:00,54.03,54.04,54.02,54.02,2100.0,38.3162,38.3233,38.3091,38.3091,2100.0
2012-01-11 14:05:00,54.02,54.02,53.99,54.02,6000.0,38.3091,38.3091,38.2879,38.3091,6000.0
2012-01-11 14:10:00,54.01,54.04,53.99,54.03,16000.0,38.302,38.3233,38.2879,38.3162,16000.0
2012-01-11 14:15:00,54.02,54.03,54.02,54.03,1900.0,38.3091,38.3162,38.3091,38.3162,1900.0
2012-01-11 14:20:00,54.01,54.02,53.93,53.93,12200.0,38.302,38.3091,38.2453,38.2453,12200.0
2012-01-11 14:25:00,53.94,53.97,53.94,53.94,2200.0,38.2524,38.2737,38.2524,38.2524,2200.0
2012-01-11 14:30:00,53.95,53.97,53.95,53.97,3200.0,38.2595,38.2737,38.2595,38.2737,3200.0
2012-01-11 14:35:00,53.96,53.98,53.96,53.98,1700.0,38.2666,38.2808,38.2666,38.2808,1700.0
2012-01-11 14:40:00,53.99,54.05,53.99,54.05,4800.0,38.2879,38.3304,38.2879,38.3304,4800.0
2012-01-11 14:45:00,54.05,54.05,54.01,54.02,2800.0,38.3304,38.3304,38.302,38.3091,2800.0
2012-01-11 14:50:00,54.02,54.02,54.0,54.0,2100.0,38.3091,38.3091,38.2949,38.2949,2100.0
2012-01-11 14:55:00,54.0,54.02,54.0,54.01,3100.0,38.2949,38.3091,38.2949,38.302,3100.0
2012-01-11 15:00:00,54.01,54.03,54.0,54.03,8300.0,38.302,38.3162,38.2949,38.3162,8300.0
2012-01-11 15:05:00,54.04,54.05,54.03,54.05,6200.0,38.3233,38.3304,38.3162,38.3304,6200.0
2012-01-11 15:10:00,54.04,54.05,54.04,54.05,1900.0,38.3233,38.3304,38.3233,38.3304,1900.0
2012-01-11 15:15:00,54.06,54.07,54.05,54.07,4400.0,38.3375,38.3446,38.3304,38.3446,4400.0
2012-01-11 15:20:00,54.07,54.1,54.07,54.1,2500.0,38.3446,38.3659,38.3446,38.3659,2500.0
2012-01-11 15:25:00,54.11,54.18,54.11,54.16,19000.0,38.373,38.4226,38.373,38.4084,19000.0
2012-01-11 15:30:00,54.16,54.16,54.13,54.13,18700.0,38.4084,38.4084,38.3871,38.3871,18700.0
2012-01-11 15:35:00,54.14,54.16,54.13,54.13,22300.0,38.3942,38.4084,38.3871,38.3871,22300.0
2012-01-11 15:40:00,54.15,54.17,54.13,54.14,10600.0,38.4013,38.4155,38.3871,38.3942,10600.0
2012-01-11 15:45:00,54.14,54.15,54.12,54.14,9400.0,38.3942,38.4013,38.38,38.3942,9400.0
2012-01-11 15:50:00,54.14,54.16,54.13,54.14,21900.0,38.3942,38.4084,38.3871,38.3942,21900.0
2012-01-11 15:55:00,54.14,54.14,54.08,54.12,19800.0,38.3942,38.3942,38.3517,38.38,19800.0
2012-01-12 09:30:00,54.27,54.29,54.2,54.25,27900.0,38.4864,38.5006,38.4368,38.4722,27900.0
2012-01-12 09:35:00,54.32,54.32,54.18,54.18,3800.0,38.5219,38.5219,38.4226,38.4226,3800.0
2012-01-12 09:40:00,54.11,54.12,54.08,54.12,2400.0,38.373,38.38,38.3517,38.38,2400.0
2012-01-12 09:45:00,54.09,54.09,54.09,54.09,100.0,38.3588,38.3588,38.3588,38.3588,100.0
2012-01-12 09:50:00,54.11,54.12,54.09,54.12,1800.0,38.373,38.38,38.3588,38.38,1800.0
2012-01-12 09:55:00,54.13,54.16,54.13,54.16,4300.0,38.3871,38.4084,38.3871,38.4084,4300.0
2012-01-12 10:00:00,54.16,54.16,54.1,54.11,1700.0,38.4084,38.4084,38.3659,38.373,1700.0
2012-01-12 10:05:00,54.15,54.15,54.01,54.02,13800.0,38.4013,38.4013,38.302,38.3091,13800.0
2012-01-12 10:10:00,54.01,54.03,54.0,54.0,2200.0,38.302,38.3162,38.2949,38.2949,2200.0
2012-01-12 10:15:00,53.95,53.95,53.89,53.89,1800.0,38.2595,38.2595,38.2169,38.2169,1800.0
2012-01-12 10:20:00,53.91,53.95,53.91,53.91,3000.0,38.2311,38.2595,38.2311,38.2311,3000.0
2012-01-12 10:25:00,53.9,53.95,53.9,53.94,3200.0,38.224,38.2595,38.224,38.2524,3200.0
2012-01-12 10:30:00,53.93,53.94,53.93,53.93,4700.0,38.2453,38.2524,38.2453,38.2453,4700.0
2012-01-12 10:35:00,53.93,53.93,53.93,53.93,100.0,38.2453,38.2453,38.2453,38.2453,100.0
2012-01-12 10:40:00,53.89,53.9,53.81,53.82,2600.0,38.2169,38.224,38.1602,38.1673,2600.0
2012-01-12 10:45:00,53.83,53.83,53.81,53.81,1100.0,38.1744,38.1744,38.1602,38.1602,1100.0
2012-01-12 10:50:00,53.84,53.9,53.84,53.89,1300.0,38.1815,38.224,38.1815,38.2169,1300.0
2012-01-12 10:55:00,53.89,53.9,53.89,53.89,2700.0,38.2169,38.224,38.2169,38.2169,2700.0
2012-01-12 11:00:00,53.89,53.93,53.89,53.93,600.0,38.2169,38.2453,38.2169,38.2453,600.0
2012-01-12 11:05:00,53.93,53.97,53.93,53.97,2400.0,38.2453,38.2737,38.2453,38.2737,2400.0
2012-01-12 11:10:00,53.95,53.96,53.94,53.94,1200.0,38.2595,38.2666,38.2524,38.2524,1200.0
2012-01-12 11:15:00,53.94,53.94,53.94,53.94,800.0,38.2524,38.2524,38.2524,38.2524,800.0
2012-01-12 11:20:00,53.93,53.93,53.9,53.91,3900.0,38.2453,38.2453,38.224,38.2311,3900.0
2012-01-12 11:25:00,53.91,53.91,53.91,53.91,0.0,38.2311,38.2311,38.2311,38.2311,0.0
2012-01-12 11:30:00,53.92,53.92,53.92,53.92,1600.0,38.2382,38.2382,38.2382,38.2382,1600.0
2012-01-12 11:35:00,53.94,53.94,53.94,53.94,300.0,38.2524,38.2524,38.2524,38.2524,300.0
2012-01-12 11:40:00,53.95,53.95,53.95,53.95,100.0,38.2595,38.2595,38.2595,38.2595,100.0
2012-01-12 11:45:00,53.95,53.98,53.95,53.97,4700.0,38.2595,38.2808,38.2595,38.2737,4700.0
2012-01-12 11:50:00,53.97,53.97,53.97,53.97,0.0,38.2737,38.2737,38.2737,38.2737,0.0
2012-01-12 11:55:00,53.98,53.98,53.96,53.96,200.0,38.2808,38.2808,38.2666,38.2666,200.0
2012-01-12 12:00:00,53.98,54.0,53.97,53.97,2200.0,38.2808,38.2949,38.2737,38.2737,2200.0
2012-01-12 12:05:00,53.98,53.98,53.96,53.97,800.0,38.2808,38.2808,38.2666,38.2737,800.0
2012-01-12 12:10:00,53.97,53.98,53.97,53.98,800.0,38.2737,38.2808,38.2737,38.2808,800.0
2012-01-12 12:15:00,53.99,54.0,53.99,54.0,700.0,38.2879,38.2949,38.2879,38.2949,700.0
2012-01-12 12:20:00,54.03,54.04,54.01,54.01,1700.0,38.3162,38.3233,38.302,38.302,1700.0
2012-01-12 12:25:00,54.02,54.02,54.02,54.02,100.0,38.3091,38.3091,38.3091,38.3091,100.0
2012-01-12 12:30:00,54.05,54.05,54.04,54.04,1200.0,38.3304,38.3304,38.3233,38.3233,1200.0
2012-01-12 12:35:00,54.04,54.06,54.04,54.06,300.0,38.3233,38.3375,38.3233,38.3375,300.0
2012-01-12 12:40:00,54.05,54.05,54.03,54.03,300.0,38.3304,38.3304,38.3162,38.3162,300.0
2012-01-12 12:45:00,54.03,54.03,54.03,54.03,0.0,38.3162,38.3162,38.3162,38.3162,0.0
2012-01-12 12:50:00,54.04,54.04,54.04,54.04,700.0,38.3233,38.3233,38.3233,38.3233,700.0
2012-01-12 12:55:00,54.04,54.11,54.04,54.09,2600.0,38.3233,38.373,38.3233,38.3588,2600.0
2012-01-12 13:00:00,54.1,54.15,54.1,54.13,1200.0,38.3659,38.4013,38.3659,38.3871,1200.0
2012-01-12 13:05:00,54.14,54.14,54.13,54.13,1800.0,38.3942,38.3942,38.3871,38.3871,1800.0
2012-01-12 13:10:00,54.13,54.13,54.12,54.12,1100.0,38.3871,38.3871,38.38,38.38,1100.0
2012-01-12 13:15:00,54.11,54.11,54.09,54.1,4000.0,38.373,38.373,38.3588,38.3659,4000.0
2012-01-12 13:20:00,54.11,54.11,54.09,54.09,3300.0,38.373,38.373,38.3588,38.3588,3300.0
2012-01-12 13:25:00,54.08,54.08,54.07,54.07,1500.0,38.3517,38.3517,38.3446,38.3446,1500.0
2012-01-12 13:30:00,54.08,54.08,54.06,54.06,700.0,38.3517,38.3517,38.3375,38.3375,700.0
2012-01-12 13:35:00,54.08,54.09,54.0,54.0,10800.0,38.3517,38.3588,38.2949,38.2949,10800.0
2012-01-12 13:40:00,54.0,54.05,53.99,54.04,11900.0,38.2949,38.3304,38.2879,38.3233,11900.0
2012-01-12 13:45:00,54.03,54.05,54.02,54.04,1200.0,38.3162,38.3304,38.3091,38.3233,1200.0
2012-01-12 13:50:00,54.03,54.05,54.03,54.03,3400.0,38.3162,38.3304,38.3162,38.3162,3400.0
2012-01-12 13:55:00,54.03,54.07,54.03,54.07,2000.0,38.3162,38.3446,38.3162,38.3446,2000.0
2012-01-12 14:00:00,54.06,54.08,54.06,54.07,1400.0,38.3375,38.3517,38.3375,38.3446,1400.0
2012-01-12 14:05:00,54.08,54.09,54.04,54.04,1100.0,38.3517,38.3588,38.3233,38.3233,1100.0
2012-01-12 14:10:00,54.01,54.05,54.01,54.04,16800.0,38.302,38.3304,38.302,38.3233,16800.0
2012-01-12 14:15:00,54.05,54.05,54.02,54.05,2800.0,38.3304,38.3304,38.3091,38.3304,2800.0
2012-01-12 14:20:00,54.04,54.07,54.03,54.07,5400.0,38.3233,38.3446,38.3162,38.3446,5400.0
2012-01-12 14:25:00,54.06,54.07,54.05,54.05,1400.0,38.3375,38.3446,38.3304,38.3304,1400.0
2012-01-12 14:30:00,54.06,54.08,54.06,54.08,20800.0,38.3375,38.3517,38.3375,38.3517,20800.0
2012-01-12 14:35:00,54.1,54.15,54.1,54.15,4400.0,38.3659,38.4013,38.3659,38.4013,4400.0
2012-01-12 14:40:00,54.15,54.15,54.14,54.15,2700.0,38.4013,38.4013,38.3942,38.4013,2700.0
2012-01-12 14:45:00,54.17,54.19,54.13,54.15,7600.0,38.4155,38.4297,38.3871,38.4013,7600.0
2012-01-12 14:50:00,54.14,54.15,54.14,54.15,1500.0,38.3942,38.4013,38.3942,38.4013,1500.0
2012-01-12 14:55:00,54.16,54.16,54.14,54.15,1800.0,38.4084,38.4084,38.3942,38.4013,1800.0
2012-01-12 15:00:00,54.16,54.16,54.14,54.15,5200.0,38.4084,38.4084,38.3942,38.4013,5200.0
2012-01-12 15:05:00,54.16,54.17,54.16,54.17,1300.0,38.4084,38.4155,38.4084,38.4155,1300.0
2012-01-12 15:10:00,54.17,54.17,54.15,54.15,1300.0,38.4155,38.4155,38.4013,38.4013,1300.0
2012-01-12 15:15:00,54.17,54.17,54.17,54.17,600.0,38.4155,38.4155,38.4155,38.4155,600.0
2012-01-12 15:20:00,54.16,54.21,54.16,54.18,4500.0,38.4084,38.4439,38.4084,38.4226,4500.0
2012-01-12 15:25:00,54.18,54.2,54.18,54.19,800.0,38.4226,38.4368,38.4226,38.4297,800.0
2012-01-12 15:30:00,54.2,54.2,54.16,54.18,3600.0,38.4368,38.4368,38.4084,38.4226,3600.0
2012-01-12 15:35:00,54.18,54.19,54.17,54.19,1900.0,38.4226,38.4297,38.4155,38.4297,1900.0
2012-01-12 15:40:00,54.18,54.23,54.18,54.22,8300.0,38.4226,38.4581,38.4226,38.451,8300.0
2012-01-12 15:45:00,54.23,54.25,54.23,54.25,4200.0,38.4581,38.4722,38.4581,38.4722,4200.0
2012-01-12 15:50:00,54.25,54.26,54.24,54.24,3200.0,38.4722,38.4793,38.4651,38.4651,3200.0
2012-01-12 15:55:00,54.24,54.24,54.2,54.23,3700.0,38.4651,38.4651,38.4368,38.4581,3700.0
2012-01-13 09:30:00,53.82,53.89,53.65,53.69,14000.0,38.1673,38.2169,38.0467,38.0751,14000.0
2012-01-13 09:35:00,53.71,53.78,53.71,53.77,4900.0,38.0893,38.1389,38.0893,38.1318,4900.0
2012-01-13 09:40:00,53.76,53.77,53.66,53.71,1200.0,38.1247,38.1318,38.0538,38.0893,1200.0
2012-01-13 09:45:00,53.7,53.78,53.7,53.78,4800.0,38.0822,38.1389,38.0822,38.1389,4800.0
2012-01-13 09:50:00,53.75,53.79,53.67,53.79,3200.0,38.1177,38.146,38.0609,38.146,3200.0
2012-01-13 09:55:00,53.79,53.79,53.72,53.73,5800.0,38.146,38.146,38.0964,38.1035,5800.0
2012-01-13 10:00:00,53.73,53.75,53.7,53.7,2000.0,38.1035,38.1177,38.0822,38.0822,2000.0
2012-01-13 10:05:00,53.71,53.71,53.6,53.62,2400.0,38.0893,38.0893,38.0113,38.0255,2400.0
2012-01-13 10:10:00,53.57,53.6,53.54,53.6,1100.0,37.99,38.0113,37.9687,38.0113,1100.0
2012-01-13 10:15:00,53.56,53.56,53.5,53.5,3900.0,37.9829,37.9829,37.9404,37.9404,3900.0
2012-01-13 10:20:00,53.45,53.45,53.41,53.45,1000.0,37.9049,37.9049,37.8765,37.9049,1000.0
2012-01-13 10:25:00,53.45,53.57,53.44,53.57,3300.0,37.9049,37.99,37.8978,37.99,3300.0
2012-01-13 10:30:00,53.58,53.58,53.54,53.55,1900.0,37.9971,37.9971,37.9687,37.9758,1900.0
2012-01-13 10:35:00,53.58,53.58,53.52,53.55,6800.0,37.9971,37.9971,37.9545,37.9758,6800.0
2012-01-13 10:40:00,53.53,53.55,53.52,53.54,3500.0,37.9616,37.9758,37.9545,37.9687,3500.0
2012-01-13 10:45:00,53.57,53.59,53.57,53.57,1800.0,37.99,38.0042,37.99,37.99,1800.0
2012-01-13 10:50:00,53.58,53.6,53.58,53.59,1000.0,37.9971,38.0113,37.9971,38.0042,1000.0
2012-01-13 10:55:00,53.66,53.66,53.66,53.66,1200.0,38.0538,38.0538,38.0538,38.0538,1200.0
2012-01-13 11:00:00,53.67,53.67,53.67,53.67,200.0,38.0609,38.0609,38.0609,38.0609,200.0
2012-01-13 11:05:00,53.73,53.75,53.72,53.73,4500.0,38.1035,38.1177,38.0964,38.1035,4500.0
2012-01-13 11:10:00,53.73,53.74,53.7,53.7,1300.0,38.1035,38.1106,38.0822,38.0822,1300.0
2012-01-13 11:15:00,53.7,53.73,53.7,53.73,2000.0,38.0822,38.1035,38.0822,38.1035,2000.0
2012-01-13 11:20:00,53.76,53.76,53.76,53.76,1400.0,38.1247,38.1247,38.1247,38.1247,1400.0
2012-01-13 11:25:00,53.77,53.77,53.76,53.77,400.0,38.1318,38.1318,38.1247,38.1318,400.0
2012-01-13 11:30:00,53.79,53.82,53.77,53.82,1600.0,38.146,38.1673,38.1318,38.1673,1600.0
2012-01-13 11:35:00,53.82,53.82,53.78,53.78,900.0,38.1673,38.1673,38.1389,38.1389,900.0
2012-01-13 11:40:00,53.8,53.81,53.79,53.8,11400.0,38.1531,38.1602,38.146,38.1531,11400.0
2012-01-13 11:45:00,53.78,53.78,53.78,53.78,100.0,38.1389,38.1389,38.1389,38.1389,100.0
2012-01-13 11:50:00,53.78,53.84,53.78,53.84,2900.0,38.1389,38.1815,38.1389,38.1815,2900.0
2012-01-13 11:55:00,53.81,53.81,53.8,53.8,1600.0,38.1602,38.1602,38.1531,38.1531,1600.0
2012-01-13 12:00:00,53.74,53.74,53.7,53.72,600.0,38.1106,38.1106,38.0822,38.0964,600.0
2012-01-13 12:05:00,53.74,53.74,53.72,53.73,1400.0,38.1106,38.1106,38.0964,38.1035,1400.0
2012-01-13 12:10:00,53.71,53.71,53.66,53.66,1600.0,38.0893,38.0893,38.0538,38.0538,1600.0
2012-01-13 12:15:00,53.65,53.69,53.65,53.69,2800.0,38.0467,38.0751,38.0467,38.0751,2800.0
2012-01-13 12:20:00,53.68,53.68,53.68,53.68,400.0,38.068,38.068,38.068,38.068,400.0
2012-01-13 12:25:00,53.67,53.69,53.65,53.65,1400.0,38.0609,38.0751,38.0467,38.0467,1400.0
2012-01-13 12:30:00,53.62,53.62,53.62,53.62,400.0,38.0255,38.0255,38.0255,38.0255,400.0
2012-01-13 12:35:00,53.62,53.63,53.6,53.6,800.0,38.0255,38.0326,38.0113,38.0113,800.0
2012-01-13 12:40:00,53.62,53.64,53.62,53.64,700.0,38.0255,38.0396,38.0255,38.0396,700.0
2012-01-13 12:45:00,53.67,53.67,53.66,53.67,1000.0,38.0609,38.0609,38.0538,38.0609,1000.0
2012-01-13 12:50:00,53.67,53.7,53.67,53.7,12400.0,38.0609,38.0822,38.0609,38.0822,12400.0
2012-01-13 12:55:00,53.7,53.72,53.7,53.71,600.0,38.0822,38.0964,38.0822,38.0893,600.0
2012-01-13 13:00:00,53.67,53.67,53.67,53.67,100.0,38.0609,38.0609,38.0609,38.0609,100.0
2012-01-13 13:05:00,53.62,53.62,53.59,53.61,2500.0,38.0255,38.0255,38.0042,38.0184,2500.0
2012-01-13 13:10:00,53.59,53.59,53.59,53.59,2200.0,38.0042,38.0042,38.0042,38.0042,2200.0
2012-01-13 13:15:00,53.57,53.61,53.57,53.61,3700.0,37.99,38.0184,37.99,38.0184,3700.0
2012-01-13 13:20:00,53.61,53.62,53.6,53.62,300.0,38.0184,38.0255,38.0113,38.0255,300.0
2012-01-13 13:25:00,53.59,53.61,53.58,53.6,4000.0,38.0042,38.0184,37.9971,38.0113,4000.0
2012-01-13 13:30:00,53.6,53.6,53.56,53.59,6100.0,38.0113,38.0113,37.9829,38.0042,6100.0
2012-01-13 13:35:00,53.62,53.63,53.62,53.63,300.0,38.0255,38.0326,38.0255,38.0326,300.0
2012-01-13 13:40:00,53.6,53.62,53.58,53.6,2700.0,38.0113,38.0255,37.9971,38.0113,2700.0
2012-01-13 13:45:00,53.61,53.67,53.61,53.67,1700.0,38.0184,38.0609,38.0184,38.0609,1700.0
2012-01-13 13:50:00,53.69,53.76,53.69,53.72,1600.0,38.0751,38.1247,38.0751,38.0964,1600.0
2012-01-13 13:55:00,53.75,53.75,53.74,53.74,800.0,38.1177,38.1177,38.1106,38.1106,800.0
2012-01-13 14:00:00,53.75,53.75,53.7,53.71,1400.0,38.1177,38.1177,38.0822,38.0893,1400.0
2012-01-13 14:05:00,53.72,53.72,53.69,53.72,1100.0,38.0964,38.0964,38.0751,38.0964,1100.0
2012-01-13 14:10:00,53.7,53.75,53.7,53.74,35600.0,38.0822,38.1177,38.0822,38.1106,35600.0
2012-01-13 14:15:00,53.73,53.76,53.72,53.73,4800.0,38.1035,38.1247,38.0964,38.1035,4800.0
2012-01-13 14:20:00,53.74,53.76,53.74,53.76,9400.0,38.1106,38.1247,38.1106,38.1247,9400.0
2012-01-13 14:25:00,53.76,53.78,53.76,53.78,900.0,38.1247,38.1389,38.1247,38.1389,900.0
2012-01-13 14:30:00,53.78,53.79,53.78,53.78,800.0,38.1389,38.146,38.1389,38.1389,800.0
2012-01-13 14:35:00,53.79,53.81,53.77,53.77,2800.0,38.146,38.1602,38.1318,38.1318,2800.0
2012-01-13 14:40:00,53.78,53.78,53.77,53.77,400.0,38.1389,38.1389,38.1318,38.1318,400.0
2012-01-13 14:45:00,53.78,53.78,53.78,53.78,800.0,38.1389,38.1389,38.1389,38.1389,800.0
2012-01-13 14:50:00,53.78,53.79,53.76,53.77,1300.0,38.1389,38.146,38.1247,38.1318,1300.0
2012-01-13 14:55:00,53.78,53.81,53.78,53.81,2000.0,38.1389,38.1602,38.1389,38.1602,2000.0
2012-01-13 15:00:00,53.82,53.85,53.82,53.85,1800.0,38.1673,38.1886,38.1673,38.1886,1800.0
2012-01-13 15:05:00,53.86,53.92,53.86,53.92,3500.0,38.1957,38.2382,38.1957,38.2382,3500.0
2012-01-13 15:10:00,53.91,53.92,53.88,53.88,1900.0,38.2311,38.2382,38.2098,38.2098,1900.0
2012-01-13 15:15:00,53.91,53.91,53.89,53.91,1000.0,38.2311,38.2311,38.2169,38.2311,1000.0
2012-01-13 15:20:00,53.89,53.89,53.83,53.83,7300.0,38.2169,38.2169,38.1744,38.1744,7300.0
2012-01-13 15:25:00,53.91,53.91,53.88,53.88,1300.0,38.2311,38.2311,38.2098,38.2098,1300.0
2012-01-13 15:30:00,53.89,53.92,53.88,53.89,800.0,38.2169,38.2382,38.2098,38.2169,800.0
2012-01-13 15:35:00,53.88,53.93,53.88,53.92,2100.0,38.2098,38.2453,38.2098,38.2382,2100.0
2012-01-13 15:40:00,53.89,53.95,53.89,53.9,57600.0,38.2169,38.2595,38.2169,38.224,57600.0
2012-01-13 15:45:00,53.9,53.94,53.9,53.93,2000.0,38.224,38.2524,38.224,38.2453,2000.0
2012-01-13 15:50:00,53.92,53.94,53.89,53.89,1100.0,38.2382,38.2524,38.2169,38.2169,1100.0
2012-01-13 15:55:00,53.91,53.95,53.89,53.95,2200.0,38.2311,38.2595,38.2169,38.2595,2200.0
2012-01-17 09:30:00,54.38,54.47,54.29,54.47,15800.0,38.5644,38.6283,38.5006,38.6283,15800.0
2012-01-17 09:35:00,54.38,54.44,54.38,54.43,1300.0,38.5644,38.607,38.5644,38.5999,1300.0
2012-01-17 09:40:00,54.43,54.43,54.43,54.43,0.0,38.5999,38.5999,38.5999,38.5999,0.0
2012-01-17 09:45:00,54.48,54.51,54.48,54.5,3400.0,38.6353,38.6566,38.6353,38.6495,3400.0
2012-01-17 09:50:00,54.51,54.51,54.44,54.44,1200.0,38.6566,38.6566,38.607,38.607,1200.0
2012-01-17 09:55:00,54.4,54.43,54.38,54.38,232800.0,38.5786,38.5999,38.5644,38.5644,232800.0
2012-01-17 10:00:00,54.38,54.38,54.31,54.32,1600.0,38.5644,38.5644,38.5148,38.5219,1600.0
2012-01-17 10:05:00,54.29,54.32,54.27,54.32,1700.0,38.5006,38.5219,38.4864,38.5219,1700.0
2012-01-17 10:10:00,54.31,54.33,54.29,54.31,2500.0,38.5148,38.529,38.5006,38.5148,2500.0
2012-01-17 10:15:00,54.32,54.32,54.27,54.27,1500.0,38.5219,38.5219,38.4864,38.4864,1500.0
2012-01-17 10:20:00,54.26,54.3,54.24,54.3,2700.0,38.4793,38.5077,38.4651,38.5077,2700.0
2012-01-17 10:25:00,54.32,54.35,54.32,54.32,1500.0,38.5219,38.5432,38.5219,38.5219,1500.0
2012-01-17 10:30:00,54.32,54.34,54.31,54.34,4800.0,38.5219,38.5361,38.5148,38.5361,4800.0
2012-01-17 10:35:00,54.33,54.33,54.29,54.29,19500.0,38.529,38.529,38.5006,38.5006,19500.0
2012-01-17 10:40:00,54.29,54.3,54.26,54.28,6100.0,38.5006,38.5077,38.4793,38.4935,6100.0
2012-01-17 10:45:00,54.28,54.28,54.21,54.21,1400.0,38.4935,38.4935,38.4439,38.4439,1400.0
2012-01-17 10:50:00,54.2,54.22,54.19,54.21,7100.0,38.4368,38.451,38.4297,38.4439,7100.0
2012-01-17 10:55:00,54.2,54.26,54.2,54.26,2600.0,38.4368,38.4793,38.4368,38.4793,2600.0
2012-01-17 11:00:00,54.26,54.27,54.25,54.27,4800.0,38.4793,38.4864,38.4722,38.4864,4800.0
2012-01-17 11:05:00,54.26,54.3,54.25,54.28,5100.0,38.4793,38.5077,38.4722,38.4935,5100.0
2012-01-17 11:10:00,54.29,54.33,54.28,54.33,2500.0,38.5006,38.529,38.4935,38.529,2500.0
2012-01-17 11:15:00,54.32,54.33,54.31,54.31,1800.0,38.5219,38.529,38.5148,38.5148,1800.0
2012-01-17 11:20:00,54.29,54.29,54.28,54.29,3900.0,38.5006,38.5006,38.4935,38.5006,3900.0
2012-01-17 11:25:00,54.29,54.31,54.29,54.31,1900.0,38.5006,38.5148,38.5006,38.5148,1900.0
2012-01-17 11:30:00,54.32,54.32,54.29,54.29,2500.0,38.5219,38.5219,38.5006,38.5006,2500.0
2012-01-17 11:35:00,54.29,54.33,54.29,54.32,1900.0,38.5006,38.529,38.5006,38.5219,1900.0
2012-01-17 11:40:00,54.31,54.32,54.31,54.31,1000.0,38.5148,38.5219,38.5148,38.5148,1000.0
2012-01-17 11:45:00,54.29,54.33,54.29,54.33,2400.0,38.5006,38.529,38.5006,38.529,2400.0
2012-01-17 11:50:00,54.32,54.32,54.29,54.32,2500.0,38.5219,38.5219,38.5006,38.5219,2500.0
2012-01-17 11:55:00,54.31,54.31,54.29,54.31,1500.0,38.5148,38.5148,38.5006,38.5148,1500.0
2012-01-17 12:00:00,54.31,54.31,54.28,54.29,1700.0,38.5148,38.5148,38.4935,38.5006,1700.0
2012-01-17 12:05:00,54.29,54.31,54.29,54.31,1200.0,38.5006,38.5148,38.5006,38.5148,1200.0
2012-01-17 12:10:00,54.35,54.35,54.33,54.33,2300.0,38.5432,38.5432,38.529,38.529,2300.0
2012-01-17 12:15:00,54.34,54.36,54.32,54.34,1500.0,38.5361,38.5502,38.5219,38.5361,1500.0
2012-01-17 12:20:00,54.35,54.35,54.32,54.32,13400.0,38.5432,38.5432,38.5219,38.5219,13400.0
2012-01-17 12:25:00,54.32,54.33,54.31,54.31,800.0,38.5219,38.529,38.5148,38.5148,800.0
2012-01-17 12:30:00,54.32,54.32,54.24,54.26,13800.0,38.5219,38.5219,38.4651,38.4793,13800.0
2012-01-17 12:35:00,54.25,54.25,54.22,54.22,5700.0,38.4722,38.4722,38.451,38.451,5700.0
2012-01-17 12:40:00,54.23,54.23,54.22,54.22,2300.0,38.4581,38.4581,38.451,38.451,2300.0
2012-01-17 12:45:00,54.24,54.24,54.23,54.23,200.0,38.4651,38.4651,38.4581,38.4581,200.0
2012-01-17 12:50:00,54.22,54.23,54.2,54.23,800.0,38.451,38.4581,38.4368,38.4581,800.0
2012-01-17 12:55:00,54.23,54.25,54.23,54.25,3100.0,38.4581,38.4722,38.4581,38.4722,3100.0
2012-01-17 13:00:00,54.25,54.27,54.25,54.27,1400.0,38.4722,38.4864,38.4722,38.4864,1400.0
2012-01-17 13:05:00,54.26,54.28,54.25,54.27,2000.0,38.4793,38.4935,38.4722,38.4864,2000.0
2012-01-17 13:10:00,54.26,54.28,54.26,54.28,1600.0,38.4793,38.4935,38.4793,38.4935,1600.0
2012-01-17 13:15:00,54.26,54.27,54.26,54.27,800.0,38.4793,38.4864,38.4793,38.4864,800.0
2012-01-17 13:20:00,54.26,54.27,54.26,54.26,3200.0,38.4793,38.4864,38.4793,38.4793,3200.0
2012-01-17 13:25:00,54.26,54.26,54.26,54.26,0.0,38.4793,38.4793,38.4793,38.4793,0.0
2012-01-17 13:30:00,54.25,54.25,54.19,54.21,2100.0,38.4722,38.4722,38.4297,38.4439,2100.0
2012-01-17 13:35:00,54.22,54.22,54.21,54.22,900.0,38.451,38.451,38.4439,38.451,900.0
2012-01-17 13:40:00,54.23,54.23,54.23,54.23,1400.0,38.4581,38.4581,38.4581,38.4581,1400.0
2012-01-17 13:45:00,54.21,54.23,54.21,54.22,1500.0,38.4439,38.4581,38.4439,38.451,1500.0
2012-01-17 13:50:00,54.24,54.27,54.24,54.26,3900.0,38.4651,38.4864,38.4651,38.4793,3900.0
2012-01-17 13:55:00,54.26,54.26,54.24,54.25,5400.0,38.4793,38.4793,38.4651,38.4722,5400.0
2012-01-17 14:00:00,54.24,54.24,54.22,54.22,1200.0,38.4651,38.4651,38.451,38.451,1200.0
2012-01-17 14:05:00,54.22,54.25,54.22,54.24,34100.0,38.451,38.4722,38.451,38.4651,34100.0
2012-01-17 14:10:00,54.24,54.24,54.21,54.22,7100.0,38.4651,38.4651,38.4439,38.451,7100.0
2012-01-17 14:15:00,54.23,54.23,54.21,54.22,4600.0,38.4581,38.4581,38.4439,38.451,4600.0
2012-01-17 14:20:00,54.23,54.23,54.22,54.23,2100.0,38.4581,38.4581,38.451,38.4581,2100.0
2012-01-17 14:25:00,54.24,54.27,54.2,54.2,7000.0,38.4651,38.4864,38.4368,38.4368,7000.0
2012-01-17 14:30:00,54.2,54.21,54.12,54.12,12400.0,38.4368,38.4439,38.38,38.38,12400.0
2012-01-17 14:35:00,54.13,54.13,54.1,54.1,5300.0,38.3871,38.3871,38.3659,38.3659,5300.0
2012-01-17 14:40:00,54.1,54.12,54.08,54.11,4900.0,38.3659,38.38,38.3517,38.373,4900.0
2012-01-17 14:45:00,54.11,54.11,54.02,54.03,5200.0,38.373,38.373,38.3091,38.3162,5200.0
2012-01-17 14:50:00,54.03,54.03,53.98,53.99,168700.0,38.3162,38.3162,38.2808,38.2879,168700.0
2012-01-17 14:55:00,54.0,54.04,54.0,54.02,12400.0,38.2949,38.3233,38.2949,38.3091,12400.0
2012-01-17 15:00:00,54.02,54.02,54.01,54.02,51700.0,38.3091,38.3091,38.302,38.3091,51700.0
2012-01-17 15:05:00,54.02,54.02,53.91,53.91,2900.0,38.3091,38.3091,38.2311,38.2311,2900.0
2012-01-17 15:10:00,53.91,53.94,53.89,53.93,3700.0,38.2311,38.2524,38.2169,38.2453,3700.0
2012-01-17 15:15:00,53.93,53.93,53.89,53.9,1600.0,38.2453,38.2453,38.2169,38.224,1600.0
2012-01-17 15:20:00,53.89,53.95,53.89,53.95,1800.0,38.2169,38.2595,38.2169,38.2595,1800.0
2012-01-17 15:25:00,53.95,53.98,53.94,53.96,3000.0,38.2595,38.2808,38.2524,38.2666,3000.0
2012-01-17 15:30:00,53.96,53.98,53.92,53.98,11200.0,38.2666,38.2808,38.2382,38.2808,11200.0
2012-01-17 15:35:00,53.98,53.98,53.93,53.98,2300.0,38.2808,38.2808,38.2453,38.2808,2300.0
2012-01-17 15:40:00,53.98,54.01,53.98,54.01,2800.0,38.2808,38.302,38.2808,38.302,2800.0
2012-01-17 15:45:00,54.01,54.04,53.99,53.99,1100.0,38.302,38.3233,38.2879,38.2879,1100.0
2012-01-17 15:50:00,54.01,54.01,53.97,53.98,2000.0,38.302,38.302,38.2737,38.2808,2000.0
2012-01-17 15:55:00,53.98,54.02,53.95,53.99,17600.0,38.2808,38.3091,38.2595,38.2879,17600.0
2012-01-18 09:30:00,53.97,53.97,53.86,53.88,12200.0,38.2737,38.2737,38.1957,38.2098,12200.0
2012-01-18 09:35:00,53.91,53.93,53.87,53.89,4800.0,38.2311,38.2453,38.2028,38.2169,4800.0
2012-01-18 09:40:00,53.89,53.99,53.85,53.96,6700.0,38.2169,38.2879,38.1886,38.2666,6700.0
2012-01-18 09:45:00,54.0,54.02,53.96,54.02,7900.0,38.2949,38.3091,38.2666,38.3091,7900.0
2012-01-18 09:50:00,53.98,54.18,53.98,54.18,8100.0,38.2808,38.4226,38.2808,38.4226,8100.0
2012-01-18 09:55:00,54.15,54.15,54.14,54.14,1600.0,38.4013,38.4013,38.3942,38.3942,1600.0
2012-01-18 10:00:00,54.24,54.24,54.2,54.22,3100.0,38.4651,38.4651,38.4368,38.451,3100.0
2012-01-18 10:05:00,54.2,54.2,54.18,54.2,700.0,38.4368,38.4368,38.4226,38.4368,700.0
2012-01-18 10:10:00,54.19,54.22,54.19,54.22,1400.0,38.4297,38.451,38.4297,38.451,1400.0
2012-01-18 10:15:00,54.17,54.19,54.16,54.17,1000.0,38.4155,38.4297,38.4084,38.4155,1000.0
2012-01-18 10:20:00,54.17,54.28,54.17,54.26,800.0,38.4155,38.4935,38.4155,38.4793,800.0
2012-01-18 10:25:00,54.28,54.29,54.26,54.29,1000.0,38.4935,38.5006,38.4793,38.5006,1000.0
2012-01-18 10:30:00,54.27,54.31,54.27,54.31,500.0,38.4864,38.5148,38.4864,38.5148,500.0
2012-01-18 10:35:00,54.28,54.29,54.26,54.29,2500.0,38.4935,38.5006,38.4793,38.5006,2500.0
2012-01-18 10:40:00,54.27,54.27,54.25,54.26,400.0,38.4864,38.4864,38.4722,38.4793,400.0
2012-01-18 10:45:00,54.26,54.26,54.21,54.22,20700.0,38.4793,38.4793,38.4439,38.451,20700.0
2012-01-18 10:50:00,54.22,54.26,54.22,54.25,3300.0,38.451,38.4793,38.451,38.4722,3300.0
2012-01-18 10:55:00,54.3,54.31,54.28,54.28,1800.0,38.5077,38.5148,38.4935,38.4935,1800.0
2012-01-18 11:00:00,54.29,54.31,54.29,54.31,400.0,38.5006,38.5148,38.5006,38.5148,400.0
2012-01-18 11:05:00,54.31,54.31,54.27,54.27,2900.0,38.5148,38.5148,38.4864,38.4864,2900.0
2012-01-18 11:10:00,54.3,54.32,54.29,54.32,1100.0,38.5077,38.5219,38.5006,38.5219,1100.0
2012-01-18 11:15:00,54.32,54.33,54.25,54.25,5300.0,38.5219,38.529,38.4722,38.4722,5300.0
2012-01-18 11:20:00,54.24,54.28,54.24,54.28,3500.0,38.4651,38.4935,38.4651,38.4935,3500.0
2012-01-18 11:25:00,54.29,54.3,54.25,54.25,1700.0,38.5006,38.5077,38.4722,38.4722,1700.0
2012-01-18 11:30:00,54.27,54.31,54.27,54.27,3900.0,38.4864,38.5148,38.4864,38.4864,3900.0
2012-01-18 11:35:00,54.25,54.26,54.2,54.24,9000.0,38.4722,38.4793,38.4368,38.4651,9000.0
2012-01-18 11:40:00,54.23,54.26,54.22,54.26,4200.0,38.4581,38.4793,38.451,38.4793,4200.0
2012-01-18 11:45:00,54.26,54.26,54.23,54.24,1700.0,38.4793,38.4793,38.4581,38.4651,1700.0
2012-01-18 11:50:00,54.21,54.24,54.21,54.24,3100.0,38.4439,38.4651,38.4439,38.4651,3100.0
2012-01-18 11:55:00,54.24,54.24,54.22,54.22,900.0,38.4651,38.4651,38.451,38.451,900.0
2012-01-18 12:00:00,54.26,54.27,54.26,54.26,700.0,38.4793,38.4864,38.4793,38.4793,700.0
2012-01-18 12:05:00,54.27,54.28,54.27,54.28,700.0,38.4864,38.4935,38.4864,38.4935,700.0
2012-01-18 12:10:00,54.28,54.31,54.28,54.31,1300.0,38.4935,38.5148,38.4935,38.5148,1300.0
2012-01-18 12:15:00,54.33,54.33,54.3,54.31,4300.0,38.529,38.529,38.5077,38.5148,4300.0
2012-01-18 12:20:00,54.33,54.42,54.33,54.38,10000.0,38.529,38.5928,38.529,38.5644,10000.0
2012-01-18 12:25:00,54.39,54.42,54.38,54.42,500.0,38.5715,38.5928,38.5644,38.5928,500.0
2012-01-18 12:30:00,54.43,54.43,54.42,54.43,4500.0,38.5999,38.5999,38.5928,38.5999,4500.0
2012-01-18 12:35:00,54.43,54.43,54.38,54.4,12600.0,38.5999,38.5999,38.5644,38.5786,12600.0
2012-01-18 12:40:00,54.42,54.44,54.41,54.44,1600.0,38.5928,38.607,38.5857,38.607,1600.0
2012-01-18 12:45:00,54.44,54.46,54.43,54.45,9100.0,38.607,38.6212,38.5999,38.6141,9100.0
2012-01-18 12:50:00,54.44,54.45,54.43,54.44,3100.0,38.607,38.6141,38.5999,38.607,3100.0
2012-01-18 12:55:00,54.44,54.45,54.43,54.45,1600.0,38.607,38.6141,38.5999,38.6141,1600.0
2012-01-18 13:00:00,54.46,54.46,54.42,54.44,3100.0,38.6212,38.6212,38.5928,38.607,3100.0
2012-01-18 13:05:00,54.41,54.42,54.41,54.42,800.0,38.5857,38.5928,38.5857,38.5928,800.0
2012-01-18 13:10:00,54.42,54.43,54.41,54.42,400.0,38.5928,38.5999,38.5857,38.5928,400.0
2012-01-18 13:15:00,54.4,54.42,54.4,54.41,1100.0,38.5786,38.5928,38.5786,38.5857,1100.0
2012-01-18 13:20:00,54.41,54.42,54.41,54.42,600.0,38.5857,38.5928,38.5857,38.5928,600.0
2012-01-18 13:25:00,54.42,54.43,54.41,54.43,19500.0,38.5928,38.5999,38.5857,38.5999,19500.0
2012-01-18 13:30:00,54.43,54.48,54.43,54.48,2600.0,38.5999,38.6353,38.5999,38.6353,2600.0
2012-01-18 13:35:00,54.48,54.5,54.46,54.47,14000.0,38.6353,38.6495,38.6212,38.6283,14000.0
2012-01-18 13:40:00,54.45,54.46,54.43,54.43,20500.0,38.6141,38.6212,38.5999,38.5999,20500.0
2012-01-18 13:45:00,54.44,54.44,54.44,54.44,200.0,38.607,38.607,38.607,38.607,200.0
2012-01-18 13:50:00,54.43,54.43,54.38,54.38,1300.0,38.5999,38.5999,38.5644,38.5644,1300.0
2012-01-18 13:55:00,54.37,54.4,54.37,54.37,4700.0,38.5573,38.5786,38.5573,38.5573,4700.0
2012-01-18 14:00:00,54.39,54.42,54.39,54.41,3700.0,38.5715,38.5928,38.5715,38.5857,3700.0
2012-01-18 14:05:00,54.4,54.47,54.4,54.47,2500.0,38.5786,38.6283,38.5786,38.6283,2500.0
2012-01-18 14:10:00,54.47,54.48,54.45,54.46,17000.0,38.6283,38.6353,38.6141,38.6212,17000.0
2012-01-18 14:15:00,54.48,54.48,54.46,54.48,7000.0,38.6353,38.6353,38.6212,38.6353,7000.0
2012-01-18 14:20:00,54.48,54.5,54.45,54.46,5000.0,38.6353,38.6495,38.6141,38.6212,5000.0
2012-01-18 14:25:00,54.47,54.52,54.46,54.52,2700.0,38.6283,38.6637,38.6212,38.6637,2700.0
2012-01-18 14:30:00,54.51,54.52,54.46,54.46,2000.0,38.6566,38.6637,38.6212,38.6212,2000.0
2012-01-18 14:35:00,54.47,54.47,54.44,54.45,6200.0,38.6283,38.6283,38.607,38.6141,6200.0
2012-01-18 14:40:00,54.44,54.5,54.44,54.49,5500.0,38.607,38.6495,38.607,38.6424,5500.0
2012-01-18 14:45:00,54.48,54.5,54.48,54.5,1500.0,38.6353,38.6495,38.6353,38.6495,1500.0
2012-01-18 14:50:00,54.49,54.49,54.47,54.47,1800.0,38.6424,38.6424,38.6283,38.6283,1800.0
2012-01-18 14:55:00,54.47,54.48,54.46,54.48,5500.0,38.6283,38.6353,38.6212,38.6353,5500.0
2012-01-18 15:00:00,54.5,54.5,54.48,54.49,4100.0,38.6495,38.6495,38.6353,38.6424,4100.0
2012-01-18 15:05:00,54.48,54.51,54.48,54.5,106600.0,38.6353,38.6566,38.6353,38.6495,106600.0
2012-01-18 15:10:00,54.5,54.55,54.5,54.53,5500.0,38.6495,38.685,38.6495,38.6708,5500.0
2012-01-18 15:15:00,54.54,54.57,54.52,54.52,14600.0,38.6779,38.6992,38.6637,38.6637,14600.0
2012-01-18 15:20:00,54.53,54.58,54.53,54.58,1100.0,38.6708,38.7063,38.6708,38.7063,1100.0
2012-01-18 15:25:00,54.58,54.62,54.57,54.59,33100.0,38.7063,38.7346,38.6992,38.7134,33100.0
2012-01-18 15:30:00,54.56,54.59,54.56,54.57,4800.0,38.6921,38.7134,38.6921,38.6992,4800.0
2012-01-18 15:35:00,54.55,54.56,54.52,54.53,4400.0,38.685,38.6921,38.6637,38.6708,4400.0
2012-01-18 15:40:00,54.53,54.56,54.53,54.55,6700.0,38.6708,38.6921,38.6708,38.685,6700.0
2012-01-18 15:45:00,54.56,54.58,54.53,54.53,3800.0,38.6921,38.7063,38.6708,38.6708,3800.0
2012-01-18 15:50:00,54.57,54.58,54.55,54.57,3800.0,38.6992,38.7063,38.685,38.6992,3800.0
2012-01-18 15:55:00,54.58,54.6,54.55,54.6,57800.0,38.7063,38.7204,38.685,38.7204,57800.0
2012-01-19 09:30:00,54.76,54.79,54.73,54.73,15200.0,38.8339,38.8552,38.8126,38.8126,15200.0
2012-01-19 09:35:00,54.72,54.72,54.62,54.65,14600.0,38.8055,38.8055,38.7346,38.7559,14600.0
2012-01-19 09:40:00,54.66,54.66,54.63,54.65,6500.0,38.763,38.763,38.7417,38.7559,6500.0
2012-01-19 09:45:00,54.65,54.68,54.65,54.67,9800.0,38.7559,38.7772,38.7559,38.7701,9800.0
2012-01-19 09:50:00,54.66,54.69,54.66,54.68,4900.0,38.763,38.7843,38.763,38.7772,4900.0
2012-01-19 09:55:00,54.69,54.74,54.68,54.73,4800.0,38.7843,38.8197,38.7772,38.8126,4800.0
2012-01-19 10:00:00,54.7,54.71,54.56,54.59,21100.0,38.7914,38.7985,38.6921,38.7134,21100.0
2012-01-19 10:05:00,54.57,54.57,54.53,54.56,7100.0,38.6992,38.6992,38.6708,38.6921,7100.0
2012-01-19 10:10:00,54.56,54.59,54.56,54.59,1700.0,38.6921,38.7134,38.6921,38.7134,1700.0
2012-01-19 10:15:00,54.61,54.66,54.61,54.66,1100.0,38.7275,38.763,38.7275,38.763,1100.0
2012-01-19 10:20:00,54.68,54.68,54.66,54.66,3200.0,38.7772,38.7772,38.763,38.763,3200.0
2012-01-19 10:25:00,54.65,54.66,54.63,54.66,5100.0,38.7559,38.763,38.7417,38.763,5100.0
2012-01-19 10:30:00,54.66,54.68,54.66,54.68,2300.0,38.763,38.7772,38.763,38.7772,2300.0
2012-01-19 10:35:00,54.69,54.69,54.67,54.67,1700.0,38.7843,38.7843,38.7701,38.7701,1700.0
2012-01-19 10:40:00,54.68,54.73,54.68,54.73,2400.0,38.7772,38.8126,38.7772,38.8126,2400.0
2012-01-19 10:45:00,54.74,54.75,54.72,54.73,4900.0,38.8197,38.8268,38.8055,38.8126,4900.0
2012-01-19 10:50:00,54.75,54.78,54.75,54.76,4500.0,38.8268,38.8481,38.8268,38.8339,4500.0
2012-01-19 10:55:00,54.75,54.75,54.72,54.72,3400.0,38.8268,38.8268,38.8055,38.8055,3400.0
2012-01-19 11:00:00,54.71,54.72,54.71,54.72,4100.0,38.7985,38.8055,38.7985,38.8055,4100.0
2012-01-19 11:05:00,54.72,54.72,54.69,54.69,1700.0,38.8055,38.8055,38.7843,38.7843,1700.0
2012-01-19 11:10:00,54.7,54.74,54.7,54.73,2500.0,38.7914,38.8197,38.7914,38.8126,2500.0
2012-01-19 11:15:00,54.74,54.74,54.74,54.74,100.0,38.8197,38.8197,38.8197,38.8197,100.0
2012-01-19 11:20:00,54.77,54.81,54.76,54.81,2100.0,38.841,38.8694,38.8339,38.8694,2100.0
2012-01-19 11:25:00,54.82,54.82,54.79,54.81,1500.0,38.8765,38.8765,38.8552,38.8694,1500.0
2012-01-19 11:30:00,54.82,54.83,54.81,54.81,5000.0,38.8765,38.8836,38.8694,38.8694,5000.0
2012-01-19 11:35:00,54.82,54.83,54.79,54.82,3700.0,38.8765,38.8836,38.8552,38.8765,3700.0
2012-01-19 11:40:00,54.82,54.83,54.82,54.82,4600.0,38.8765,38.8836,38.8765,38.8765,4600.0
2012-01-19 11:45:00,54.84,54.84,54.81,54.81,2100.0,38.8906,38.8906,38.8694,38.8694,2100.0
2012-01-19 11:50:00,54.83,54.83,54.81,54.83,600.0,38.8836,38.8836,38.8694,38.8836,600.0
2012-01-19 11:55:00,54.81,54.84,54.81,54.83,2800.0,38.8694,38.8906,38.8694,38.8836,2800.0
2012-01-19 12:00:00,54.84,54.84,54.83,54.83,1400.0,38.8906,38.8906,38.8836,38.8836,1400.0
2012-01-19 12:05:00,54.84,54.85,54.81,54.81,4300.0,38.8906,38.8977,38.8694,38.8694,4300.0
2012-01-19 12:10:00,54.81,54.81,54.8,54.81,1200.0,38.8694,38.8694,38.8623,38.8694,1200.0
2012-01-19 12:15:00,54.82,54.82,54.8,54.8,800.0,38.8765,38.8765,38.8623,38.8623,800.0
2012-01-19 12:20:00,54.8,54.8,54.77,54.77,2600.0,38.8623,38.8623,38.841,38.841,2600.0
2012-01-19 12:25:00,54.78,54.78,54.75,54.75,6200.0,38.8481,38.8481,38.8268,38.8268,6200.0
2012-01-19 12:30:00,54.76,54.76,54.75,54.75,6800.0,38.8339,38.8339,38.8268,38.8268,6800.0
2012-01-19 12:35:00,54.72,54.74,54.72,54.72,2200.0,38.8055,38.8197,38.8055,38.8055,2200.0
2012-01-19 12:40:00,54.72,54.74,54.71,54.73,1700.0,38.8055,38.8197,38.7985,38.8126,1700.0
2012-01-19 12:45:00,54.73,54.74,54.73,54.74,700.0,38.8126,38.8197,38.8126,38.8197,700.0
2012-01-19 12:50:00,54.74,54.76,54.74,54.76,200.0,38.8197,38.8339,38.8197,38.8339,200.0
2012-01-19 12:55:00,54.78,54.78,54.77,54.77,9200.0,38.8481,38.8481,38.841,38.841,9200.0
2012-01-19 13:00:00,54.76,54.81,54.76,54.8,3200.0,38.8339,38.8694,38.8339,38.8623,3200.0
2012-01-19 13:05:00,54.8,54.82,54.8,54.82,1800.0,38.8623,38.8765,38.8623,38.8765,1800.0
2012-01-19 13:10:00,54.81,54.82,54.81,54.82,4500.0,38.8694,38.8765,38.8694,38.8765,4500.0
2012-01-19 13:15:00,54.82,54.82,54.82,54.82,0.0,38.8765,38.8765,38.8765,38.8765,0.0
2012-01-19 13:20:00,54.81,54.83,54.81,54.81,23000.0,38.8694,38.8836,38.8694,38.8694,23000.0
2012-01-19 13:25:00,54.83,54.85,54.83,54.85,1300.0,38.8836,38.8977,38.8836,38.8977,1300.0
2012-01-19 13:30:00,54.86,54.86,54.82,54.82,4100.0,38.9048,38.9048,38.8765,38.8765,4100.0
2012-01-19 13:35:00,54.82,54.82,54.81,54.81,5300.0,38.8765,38.8765,38.8694,38.8694,5300.0
2012-01-19 13:40:00,54.8,54.82,54.79,54.82,17500.0,38.8623,38.8765,38.8552,38.8765,17500.0
2012-01-19 13:45:00,54.82,54.85,54.82,54.83,6200.0,38.8765,38.8977,38.8765,38.8836,6200.0
2012-01-19 13:50:00,54.83,54.83,54.81,54.81,2600.0,38.8836,38.8836,38.8694,38.8694,2600.0
2012-01-19 13:55:00,54.82,54.83,54.78,54.78,7900.0,38.8765,38.8836,38.8481,38.8481,7900.0
2012-01-19 14:00:00,54.78,54.83,54.78,54.8,147600.0,38.8481,38.8836,38.8481,38.8623,147600.0
2012-01-19 14:05:00,54.79,54.83,54.79,54.8,18900.0,38.8552,38.8836,38.8552,38.8623,18900.0
2012-01-19 14:10:00,54.83,54.83,54.81,54.81,1700.0,38.8836,38.8836,38.8694,38.8694,1700.0
2012-01-19 14:15:00,54.83,54.83,54.81,54.81,1600.0,38.8836,38.8836,38.8694,38.8694,1600.0
2012-01-19 14:20:00,54.82,54.82,54.79,54.82,9100.0,38.8765,38.8765,38.8552,38.8765,9100.0
2012-01-19 14:25:00,54.8,54.8,54.78,54.78,1100.0,38.8623,38.8623,38.8481,38.8481,1100.0
2012-01-19 14:30:00,54.79,54.79,54.73,54.74,6500.0,38.8552,38.8552,38.8126,38.8197,6500.0
2012-01-19 14:35:00,54.75,54.76,54.74,54.74,1900.0,38.8268,38.8339,38.8197,38.8197,1900.0
2012-01-19 14:40:00,54.75,54.76,54.73,54.74,13800.0,38.8268,38.8339,38.8126,38.8197,13800.0
2012-01-19 14:45:00,54.73,54.73,54.71,54.73,6500.0,38.8126,38.8126,38.7985,38.8126,6500.0
2012-01-19 14:50:00,54.71,54.71,54.7,54.71,2800.0,38.7985,38.7985,38.7914,38.7985,2800.0
2012-01-19 14:55:00,54.72,54.73,54.7,54.7,2200.0,38.8055,38.8126,38.7914,38.7914,2200.0
2012-01-19 15:00:00,54.69,54.75,54.69,54.75,7300.0,38.7843,38.8268,38.7843,38.8268,7300.0
2012-01-19 15:05:00,54.75,54.76,54.74,54.76,6400.0,38.8268,38.8339,38.8197,38.8339,6400.0
2012-01-19 15:10:00,54.76,54.78,54.74,54.74,3300.0,38.8339,38.8481,38.8197,38.8197,3300.0
2012-01-19 15:15:00,54.75,54.76,54.75,54.75,1100.0,38.8268,38.8339,38.8268,38.8268,1100.0
2012-01-19 15:20:00,54.75,54.79,54.75,54.79,1500.0,38.8268,38.8552,38.8268,38.8552,1500.0
2012-01-19 15:25:00,54.79,54.79,54.77,54.77,1300.0,38.8552,38.8552,38.841,38.841,1300.0
2012-01-19 15:30:00,54.76,54.79,54.76,54.79,2900.0,38.8339,38.8552,38.8339,38.8552,2900.0
2012-01-19 15:35:00,54.79,54.8,54.77,54.78,3900.0,38.8552,38.8623,38.841,38.8481,3900.0
2012-01-19 15:40:00,54.78,54.79,54.77,54.79,1100.0,38.8481,38.8552,38.841,38.8552,1100.0
2012-01-19 15:45:00,54.77,54.78,54.75,54.75,9700.0,38.841,38.8481,38.8268,38.8268,9700.0
2012-01-19 15:50:00,54.74,54.74,54.71,54.71,1600.0,38.8197,38.8197,38.7985,38.7985,1600.0
2012-01-19 15:55:00,54.73,54.81,54.72,54.8,18100.0,38.8126,38.8694,38.8055,38.8623,18100.0
2012-01-20 09:30:00,54.76,54.76,54.66,54.67,19600.0,38.8339,38.8339,38.763,38.7701,19600.0
2012-01-20 09:35:00,54.66,54.7,54.63,54.68,2900.0,38.763,38.7914,38.7417,38.7772,2900.0
2012-01-20 09:40:00,54.7,54.78,54.7,54.78,6800.0,38.7914,38.8481,38.7914,38.8481,6800.0
2012-01-20 09:45:00,54.77,54.78,54.75,54.76,5400.0,38.841,38.8481,38.8268,38.8339,5400.0
2012-01-20 09:50:00,54.77,54.82,54.77,54.77,1700.0,38.841,38.8765,38.841,38.841,1700.0
2012-01-20 09:55:00,54.75,54.75,54.71,54.74,4800.0,38.8268,38.8268,38.7985,38.8197,4800.0
2012-01-20 10:00:00,54.71,54.74,54.7,54.73,3500.0,38.7985,38.8197,38.7914,38.8126,3500.0
2012-01-20 10:05:00,54.72,54.72,54.66,54.7,33900.0,38.8055,38.8055,38.763,38.7914,33900.0
2012-01-20 10:10:00,54.69,54.72,54.68,54.72,1900.0,38.7843,38.8055,38.7772,38.8055,1900.0
2012-01-20 10:15:00,54.72,54.72,54.69,54.7,1500.0,38.8055,38.8055,38.7843,38.7914,1500.0
2012-01-20 10:20:00,54.69,54.76,54.69,54.76,2700.0,38.7843,38.8339,38.7843,38.8339,2700.0
2012-01-20 10:25:00,54.74,54.77,54.73,54.77,1000.0,38.8197,38.841,38.8126,38.841,1000.0
2012-01-20 10:30:00,54.77,54.78,54.75,54.76,2500.0,38.841,38.8481,38.8268,38.8339,2500.0
2012-01-20 10:35:00,54.76,54.78,54.74,54.74,500.0,38.8339,38.8481,38.8197,38.8197,500.0
2012-01-20 10:40:00,54.73,54.75,54.73,54.73,1300.0,38.8126,38.8268,38.8126,38.8126,1300.0
2012-01-20 10:45:00,54.74,54.74,54.69,54.71,2700.0,38.8197,38.8197,38.7843,38.7985,2700.0
2012-01-20 10:50:00,54.7,54.72,54.7,54.72,2100.0,38.7914,38.8055,38.7914,38.8055,2100.0
2012-01-20 10:55:00,54.73,54.73,54.7,54.7,3200.0,38.8126,38.8126,38.7914,38.7914,3200.0
2012-01-20 11:00:00,54.72,54.72,54.66,54.66,15100.0,38.8055,38.8055,38.763,38.763,15100.0
2012-01-20 11:05:00,54.66,54.67,54.66,54.67,4200.0,38.763,38.7701,38.763,38.7701,4200.0
2012-01-20 11:10:00,54.66,54.67,54.66,54.67,1000.0,38.763,38.7701,38.763,38.7701,1000.0
2012-01-20 11:15:00,54.67,54.7,54.67,54.68,3300.0,38.7701,38.7914,38.7701,38.7772,3300.0
2012-01-20 11:20:00,54.7,54.7,54.69,54.69,1800.0,38.7914,38.7914,38.7843,38.7843,1800.0
2012-01-20 11:25:00,54.69,54.71,54.69,54.71,200.0,38.7843,38.7985,38.7843,38.7985,200.0
2012-01-20 11:30:00,54.69,54.69,54.68,54.68,2000.0,38.7843,38.7843,38.7772,38.7772,2000.0
2012-01-20 11:35:00,54.67,54.69,54.65,54.69,500.0,38.7701,38.7843,38.7559,38.7843,500.0
2012-01-20 11:40:00,54.69,54.7,54.66,54.67,2500.0,38.7843,38.7914,38.763,38.7701,2500.0
2012-01-20 11:45:00,54.67,54.68,54.67,54.68,900.0,38.7701,38.7772,38.7701,38.7772,900.0
2012-01-20 11:50:00,54.7,54.71,54.7,54.71,300.0,38.7914,38.7985,38.7914,38.7985,300.0
2012-01-20 11:55:00,54.73,54.73,54.73,54.73,100.0,38.8126,38.8126,38.8126,38.8126,100.0
2012-01-20 12:00:00,54.74,54.75,54.72,54.73,1600.0,38.8197,38.8268,38.8055,38.8126,1600.0
2012-01-20 12:05:00,54.72,54.72,54.72,54.72,400.0,38.8055,38.8055,38.8055,38.8055,400.0
2012-01-20 12:10:00,54.75,54.76,54.73,54.75,6900.0,38.8268,38.8339,38.8126,38.8268,6900.0
2012-01-20 12:15:00,54.77,54.77,54.77,54.77,800.0,38.841,38.841,38.841,38.841,800.0
2012-01-20 12:20:00,54.77,54.79,54.77,54.77,2000.0,38.841,38.8552,38.841,38.841,2000.0
2012-01-20 12:25:00,54.77,54.79,54.77,54.77,400.0,38.841,38.8552,38.841,38.841,400.0
2012-01-20 12:30:00,54.78,54.78,54.77,54.77,300.0,38.8481,38.8481,38.841,38.841,300.0
2012-01-20 12:35:00,54.77,54.77,54.77,54.77,0.0,38.841,38.841,38.841,38.841,0.0
2012-01-20 12:40:00,54.77,54.82,54.77,54.81,3600.0,38.841,38.8765,38.841,38.8694,3600.0
2012-01-20 12:45:00,54.8,54.81,54.79,54.8,1700.0,38.8623,38.8694,38.8552,38.8623,1700.0
2012-01-20 12:50:00,54.79,54.8,54.79,54.8,2000.0,38.8552,38.8623,38.8552,38.8623,2000.0
2012-01-20 12:55:00,54.79,54.8,54.78,54.79,700.0,38.8552,38.8623,38.8481,38.8552,700.0
2012-01-20 13:00:00,54.8,54.81,54.8,54.81,800.0,38.8623,38.8694,38.8623,38.8694,800.0
2012-01-20 13:05:00,54.81,54.82,54.81,54.82,1000.0,38.8694,38.8765,38.8694,38.8765,1000.0
2012-01-20 13:10:00,54.8,54.82,54.8,54.82,700.0,38.8623,38.8765,38.8623,38.8765,700.0
2012-01-20 13:15:00,54.81,54.83,54.81,54.82,2700.0,38.8694,38.8836,38.8694,38.8765,2700.0
2012-01-20 13:20:00,54.8,54.84,54.8,54.84,2400.0,38.8623,38.8906,38.8623,38.8906,2400.0
2012-01-20 13:25:00,54.87,54.87,54.86,54.86,1700.0,38.9119,38.9119,38.9048,38.9048,1700.0
2012-01-20 13:30:00,54.86,54.86,54.84,54.84,14200.0,38.9048,38.9048,38.8906,38.8906,14200.0
2012-01-20 13:35:00,54.84,54.84,54.83,54.83,2700.0,38.8906,38.8906,38.8836,38.8836,2700.0
2012-01-20 13:40:00,54.84,54.85,54.84,54.85,1100.0,38.8906,38.8977,38.8906,38.8977,1100.0
2012-01-20 13:45:00,54.85,54.85,54.82,54.82,900.0,38.8977,38.8977,38.8765,38.8765,900.0
2012-01-20 13:50:00,54.83,54.84,54.8,54.82,16400.0,38.8836,38.8906,38.8623,38.8765,16400.0
2012-01-20 13:55:00,54.82,54.83,54.82,54.83,400.0,38.8765,38.8836,38.8765,38.8836,400.0
2012-01-20 14:00:00,54.82,54.83,54.82,54.82,1200.0,38.8765,38.8836,38.8765,38.8765,1200.0
2012-01-20 14:05:00,54.83,54.83,54.81,54.82,9700.0,38.8836,38.8836,38.8694,38.8765,9700.0
2012-01-20 14:10:00,54.82,54.83,54.81,54.82,16400.0,38.8765,38.8836,38.8694,38.8765,16400.0
2012-01-20 14:15:00,54.82,54.83,54.79,54.8,8600.0,38.8765,38.8836,38.8552,38.8623,8600.0
2012-01-20 14:20:00,54.8,54.8,54.77,54.78,5900.0,38.8623,38.8623,38.841,38.8481,5900.0
2012-01-20 14:25:00,54.78,54.8,54.78,54.79,8000.0,38.8481,38.8623,38.8481,38.8552,8000.0
2012-01-20 14:30:00,54.79,54.79,54.78,54.79,9300.0,38.8552,38.8552,38.8481,38.8552,9300.0
2012-01-20 14:35:00,54.79,54.79,54.75,54.76,12100.0,38.8552,38.8552,38.8268,38.8339,12100.0
2012-01-20 14:40:00,54.75,54.77,54.75,54.77,6200.0,38.8268,38.841,38.8268,38.841,6200.0
2012-01-20 14:45:00,54.77,54.78,54.76,54.76,2800.0,38.841,38.8481,38.8339,38.8339,2800.0
2012-01-20 14:50:00,54.78,54.8,54.78,54.79,2300.0,38.8481,38.8623,38.8481,38.8552,2300.0
2012-01-20 14:55:00,54.8,54.81,54.79,54.81,4400.0,38.8623,38.8694,38.8552,38.8694,4400.0
2012-01-20 15:00:00,54.82,54.84,54.81,54.84,5200.0,38.8765,38.8906,38.8694,38.8906,5200.0
2012-01-20 15:05:00,54.85,54.86,54.84,54.86,1600.0,38.8977,38.9048,38.8906,38.9048,1600.0
2012-01-20 15:10:00,54.87,54.88,54.86,54.88,3000.0,38.9119,38.919,38.9048,38.919,3000.0
2012-01-20 15:15:00,54.88,54.89,54.88,54.89,900.0,38.919,38.9261,38.919,38.9261,900.0
2012-01-20 15:20:00,54.89,54.89,54.88,54.88,4300.0,38.9261,38.9261,38.919,38.919,4300.0
2012-01-20 15:25:00,54.89,54.9,54.88,54.89,6000.0,38.9261,38.9332,38.919,38.9261,6000.0
2012-01-20 15:30:00,54.89,54.9,54.87,54.87,3500.0,38.9261,38.9332,38.9119,38.9119,3500.0
2012-01-20 15:35:00,54.85,54.85,54.83,54.85,14400.0,38.8977,38.8977,38.8836,38.8977,14400.0
2012-01-20 15:40:00,54.85,54.88,54.82,54.87,116700.0,38.8977,38.919,38.8765,38.9119,116700.0
2012-01-20 15:45:00,54.89,54.95,54.89,54.95,6900.0,38.9261,38.9687,38.9261,38.9687,6900.0
2012-01-20 15:50:00,54.96,54.96,54.93,54.94,7600.0,38.9757,38.9757,38.9545,38.9616,7600.0
2012-01-20 15:55:00,54.96,54.99,54.96,54.99,5300.0,38.9757,38.997,38.9757,38.997,5300.0
2012-01-23 09:30:00,54.99,55.05,54.94,55.05,22500.0,38.997,39.0396,38.9616,39.0396,22500.0
2012-01-23 09:35:00,55.04,55.06,55.03,55.05,12400.0,39.0325,39.0467,39.0254,39.0396,12400.0
2012-01-23 09:40:00,55.09,55.14,55.08,55.13,3200.0,39.0679,39.1034,39.0608,39.0963,3200.0
2012-01-23 09:45:00,55.17,55.17,55.13,55.13,500.0,39.1247,39.1247,39.0963,39.0963,500.0
2012-01-23 09:50:00,55.21,55.22,55.21,55.22,1900.0,39.153,39.1601,39.153,39.1601,1900.0
2012-01-23 09:55:00,55.22,55.25,55.21,55.23,4600.0,39.1601,39.1814,39.153,39.1672,4600.0
2012-01-23 10:00:00,55.23,55.25,55.23,55.25,4500.0,39.1672,39.1814,39.1672,39.1814,4500.0
2012-01-23 10:05:00,55.24,55.26,55.24,55.25,6300.0,39.1743,39.1885,39.1743,39.1814,6300.0
2012-01-23 10:10:00,55.22,55.23,55.22,55.22,5300.0,39.1601,39.1672,39.1601,39.1601,5300.0
2012-01-23 10:15:00,55.22,55.27,55.22,55.25,1500.0,39.1601,39.1956,39.1601,39.1814,1500.0
2012-01-23 10:20:00,55.24,55.25,55.23,55.23,1600.0,39.1743,39.1814,39.1672,39.1672,1600.0
2012-01-23 10:25:00,55.19,55.21,55.18,55.19,800.0,39.1389,39.153,39.1318,39.1389,800.0
2012-01-23 10:30:00,55.18,55.2,55.18,55.19,55000.0,39.1318,39.1459,39.1318,39.1389,55000.0
2012-01-23 10:35:00,55.2,55.22,55.19,55.21,3700.0,39.1459,39.1601,39.1389,39.153,3700.0
2012-01-23 10:40:00,55.2,55.2,55.18,55.18,26600.0,39.1459,39.1459,39.1318,39.1318,26600.0
2012-01-23 10:45:00,55.17,55.2,55.16,55.2,1800.0,39.1247,39.1459,39.1176,39.1459,1800.0
2012-01-23 10:50:00,55.19,55.19,55.16,55.16,11400.0,39.1389,39.1389,39.1176,39.1176,11400.0
2012-01-23 10:55:00,55.17,55.17,55.12,55.15,19900.0,39.1247,39.1247,39.0892,39.1105,19900.0
2012-01-23 11:00:00,55.15,55.16,55.1,55.11,8900.0,39.1105,39.1176,39.075,39.0821,8900.0
2012-01-23 11:05:00,55.11,55.12,55.04,55.05,4000.0,39.0821,39.0892,39.0325,39.0396,4000.0
2012-01-23 11:10:00,55.04,55.04,55.01,55.02,6800.0,39.0325,39.0325,39.0112,39.0183,6800.0
2012-01-23 11:15:00,55.01,55.05,55.01,55.05,7000.0,39.0112,39.0396,39.0112,39.0396,7000.0
2012-01-23 11:20:00,55.03,55.03,55.02,55.03,1500.0,39.0254,39.0254,39.0183,39.0254,1500.0
2012-01-23 11:25:00,55.02,55.06,55.02,55.05,1300.0,39.0183,39.0467,39.0183,39.0396,1300.0
2012-01-23 11:30:00,55.05,55.06,55.04,55.06,800.0,39.0396,39.0467,39.0325,39.0467,800.0
2012-01-23 11:35:00,55.02,55.02,54.94,54.95,2000.0,39.0183,39.0183,38.9616,38.9687,2000.0
2012-01-23 11:40:00,54.95,54.96,54.92,54.92,2100.0,38.9687,38.9757,38.9474,38.9474,2100.0
2012-01-23 11:45:00,54.9,54.91,54.88,54.9,6800.0,38.9332,38.9403,38.919,38.9332,6800.0
2012-01-23 11:50:00,54.9,54.93,54.9,54.93,7500.0,38.9332,38.9545,38.9332,38.9545,7500.0
2012-01-23 11:55:00,54.92,54.92,54.9,54.91,1500.0,38.9474,38.9474,38.9332,38.9403,1500.0
2012-01-23 12:00:00,54.91,54.91,54.8,54.82,7700.0,38.9403,38.9403,38.8623,38.8765,7700.0
2012-01-23 12:05:00,54.81,54.81,54.77,54.8,10500.0,38.8694,38.8694,38.841,38.8623,10500.0
2012-01-23 12:10:00,54.8,54.81,54.8,54.8,1300.0,38.8623,38.8694,38.8623,38.8623,1300.0
2012-01-23 12:15:00,54.79,54.81,54.78,54.8,9000.0,38.8552,38.8694,38.8481,38.8623,9000.0
2012-01-23 12:20:00,54.82,54.82,54.79,54.81,3200.0,38.8765,38.8765,38.8552,38.8694,3200.0
2012-01-23 12:25:00,54.81,54.85,54.81,54.84,13800.0,38.8694,38.8977,38.8694,38.8906,13800.0
2012-01-23 12:30:00,54.85,54.85,54.83,54.85,17600.0,38.8977,38.8977,38.8836,38.8977,17600.0
2012-01-23 12:35:00,54.84,54.85,54.82,54.83,4500.0,38.8906,38.8977,38.8765,38.8836,4500.0
2012-01-23 12:40:00,54.86,54.86,54.84,54.84,10700.0,38.9048,38.9048,38.8906,38.8906,10700.0
2012-01-23 12:45:00,54.87,54.87,54.85,54.85,3500.0,38.9119,38.9119,38.8977,38.8977,3500.0
2012-01-23 12:50:00,54.84,54.86,54.84,54.84,5200.0,38.8906,38.9048,38.8906,38.8906,5200.0
2012-01-23 12:55:00,54.84,54.84,54.8,54.8,7200.0,38.8906,38.8906,38.8623,38.8623,7200.0
2012-01-23 13:00:00,54.8,54.84,54.8,54.83,9000.0,38.8623,38.8906,38.8623,38.8836,9000.0
2012-01-23 13:05:00,54.82,54.88,54.82,54.86,11100.0,38.8765,38.919,38.8765,38.9048,11100.0
2012-01-23 13:10:00,54.88,54.88,54.86,54.87,800.0,38.919,38.919,38.9048,38.9119,800.0
2012-01-23 13:15:00,54.88,54.88,54.84,54.84,4500.0,38.919,38.919,38.8906,38.8906,4500.0
2012-01-23 13:20:00,54.84,54.85,54.83,54.85,12800.0,38.8906,38.8977,38.8836,38.8977,12800.0
2012-01-23 13:25:00,54.86,54.89,54.84,54.89,4600.0,38.9048,38.9261,38.8906,38.9261,4600.0
2012-01-23 13:30:00,54.89,54.92,54.86,54.9,7000.0,38.9261,38.9474,38.9048,38.9332,7000.0
2012-01-23 13:35:00,54.92,54.92,54.9,54.9,900.0,38.9474,38.9474,38.9332,38.9332,900.0
2012-01-23 13:40:00,54.89,54.9,54.88,54.9,500.0,38.9261,38.9332,38.919,38.9332,500.0
2012-01-23 13:45:00,54.88,54.88,54.86,54.88,4100.0,38.919,38.919,38.9048,38.919,4100.0
2012-01-23 13:50:00,54.87,54.88,54.85,54.87,24900.0,38.9119,38.919,38.8977,38.9119,24900.0
2012-01-23 13:55:00,54.88,54.91,54.86,54.9,7400.0,38.919,38.9403,38.9048,38.9332,7400.0
2012-01-23 14:00:00,54.89,54.89,54.89,54.89,500.0,38.9261,38.9261,38.9261,38.9261,500.0
2012-01-23 14:05:00,54.92,54.93,54.9,54.92,9200.0,38.9474,38.9545,38.9332,38.9474,9200.0
2012-01-23 14:10:00,54.92,54.93,54.88,54.88,31400.0,38.9474,38.9545,38.919,38.919,31400.0
2012-01-23 14:15:00,54.9,54.9,54.86,54.86,800.0,38.9332,38.9332,38.9048,38.9048,800.0
2012-01-23 14:20:00,54.88,54.91,54.87,54.89,2900.0,38.919,38.9403,38.9119,38.9261,2900.0
2012-01-23 14:25:00,54.9,54.91,54.88,54.9,6100.0,38.9332,38.9403,38.919,38.9332,6100.0
2012-01-23 14:30:00,54.92,54.93,54.91,54.91,1900.0,38.9474,38.9545,38.9403,38.9403,1900.0
2012-01-23 14:35:00,54.91,54.92,54.9,54.9,2200.0,38.9403,38.9474,38.9332,38.9332,2200.0
2012-01-23 14:40:00,54.9,54.9,54.89,54.9,400.0,38.9332,38.9332,38.9261,38.9332,400.0
2012-01-23 14:45:00,54.88,54.88,54.83,54.84,6500.0,38.919,38.919,38.8836,38.8906,6500.0
2012-01-23 14:50:00,54.85,54.85,54.82,54.82,5000.0,38.8977,38.8977,38.8765,38.8765,5000.0
2012-01-23 14:55:00,54.83,54.96,54.83,54.96,8900.0,38.8836,38.9757,38.8836,38.9757,8900.0
2012-01-23 15:00:00,54.94,54.95,54.9,54.94,11400.0,38.9616,38.9687,38.9332,38.9616,11400.0
2012-01-23 15:05:00,54.95,54.99,54.95,54.96,8200.0,38.9687,38.997,38.9687,38.9757,8200.0
2012-01-23 15:10:00,54.95,55.01,54.95,55.01,4700.0,38.9687,39.0112,38.9687,39.0112,4700.0
2012-01-23 15:15:00,55.03,55.03,55.0,55.0,5100.0,39.0254,39.0254,39.0041,39.0041,5100.0
2012-01-23 15:20:00,54.99,55.0,54.98,54.99,2700.0,38.997,39.0041,38.9899,38.997,2700.0
2012-01-23 15:25:00,55.02,55.02,54.99,54.99,900.0,39.0183,39.0183,38.997,38.997,900.0
2012-01-23 15:30:00,55.02,55.02,54.99,54.99,900.0,39.0183,39.0183,38.997,38.997,900.0
2012-01-23 15:35:00,55.0,55.0,54.95,54.97,5700.0,39.0041,39.0041,38.9687,38.9828,5700.0
2012-01-23 15:40:00,54.99,55.02,54.99,55.02,2900.0,38.997,39.0183,38.997,39.0183,2900.0
2012-01-23 15:45:00,55.0,55.04,55.0,55.04,3600.0,39.0041,39.0325,39.0041,39.0325,3600.0
2012-01-23 15:50:00,55.04,55.04,55.0,55.01,4100.0,39.0325,39.0325,39.0041,39.0112,4100.0
2012-01-23 15:55:00,55.0,55.0,54.96,54.97,4200.0,39.0041,39.0041,38.9757,38.9828,4200.0
2012-01-24 09:30:00,54.63,54.63,54.53,54.56,19100.0,38.7417,38.7417,38.6708,38.6921,19100.0
2012-01-24 09:35:00,54.54,54.54,54.47,54.48,7700.0,38.6779,38.6779,38.6283,38.6353,7700.0
2012-01-24 09:40:00,54.48,54.53,54.45,54.52,2800.0,38.6353,38.6708,38.6141,38.6637,2800.0
2012-01-24 09:45:00,54.52,54.54,54.52,54.54,300.0,38.6637,38.6779,38.6637,38.6779,300.0
2012-01-24 09:50:00,54.53,54.58,54.53,54.55,11100.0,38.6708,38.7063,38.6708,38.685,11100.0
2012-01-24 09:55:00,54.54,54.59,54.54,54.59,3700.0,38.6779,38.7134,38.6779,38.7134,3700.0
2012-01-24 10:00:00,54.56,54.65,54.56,54.61,2700.0,38.6921,38.7559,38.6921,38.7275,2700.0
2012-01-24 10:05:00,54.64,54.64,54.6,54.6,5400.0,38.7488,38.7488,38.7204,38.7204,5400.0
2012-01-24 10:10:00,54.6,54.67,54.58,54.67,6900.0,38.7204,38.7701,38.7063,38.7701,6900.0
2012-01-24 10:15:00,54.65,54.65,54.61,54.63,5800.0,38.7559,38.7559,38.7275,38.7417,5800.0
2012-01-24 10:20:00,54.63,54.65,54.63,54.65,3400.0,38.7417,38.7559,38.7417,38.7559,3400.0
2012-01-24 10:25:00,54.65,54.66,54.61,54.62,1200.0,38.7559,38.763,38.7275,38.7346,1200.0
2012-01-24 10:30:00,54.61,54.67,54.59,54.67,105900.0,38.7275,38.7701,38.7134,38.7701,105900.0
2012-01-24 10:35:00,54.69,54.69,54.67,54.67,600.0,38.7843,38.7843,38.7701,38.7701,600.0
2012-01-24 10:40:00,54.68,54.71,54.68,54.68,2100.0,38.7772,38.7985,38.7772,38.7772,2100.0
2012-01-24 10:45:00,54.7,54.72,54.7,54.71,1900.0,38.7914,38.8055,38.7914,38.7985,1900.0
2012-01-24 10:50:00,54.71,54.71,54.67,54.7,6200.0,38.7985,38.7985,38.7701,38.7914,6200.0
2012-01-24 10:55:00,54.71,54.71,54.68,54.68,1100.0,38.7985,38.7985,38.7772,38.7772,1100.0
2012-01-24 11:00:00,54.69,54.69,54.66,54.66,1000.0,38.7843,38.7843,38.763,38.763,1000.0
2012-01-24 11:05:00,54.66,54.69,54.66,54.69,5900.0,38.763,38.7843,38.763,38.7843,5900.0
2012-01-24 11:10:00,54.69,54.75,54.69,54.73,7200.0,38.7843,38.8268,38.7843,38.8126,7200.0
2012-01-24 11:15:00,54.73,54.74,54.69,54.71,43500.0,38.8126,38.8197,38.7843,38.7985,43500.0
2012-01-24 11:20:00,54.7,54.76,54.7,54.74,4100.0,38.7914,38.8339,38.7914,38.8197,4100.0
2012-01-24 11:25:00,54.74,54.77,54.74,54.76,2400.0,38.8197,38.841,38.8197,38.8339,2400.0
2012-01-24 11:30:00,54.75,54.77,54.75,54.77,8000.0,38.8268,38.841,38.8268,38.841,8000.0
2012-01-24 11:35:00,54.72,54.72,54.7,54.71,2400.0,38.8055,38.8055,38.7914,38.7985,2400.0
2012-01-24 11:40:00,54.7,54.72,54.69,54.71,2100.0,38.7914,38.8055,38.7843,38.7985,2100.0
2012-01-24 11:45:00,54.72,54.72,54.7,54.7,2300.0,38.8055,38.8055,38.7914,38.7914,2300.0
2012-01-24 11:50:00,54.7,54.7,54.69,54.69,1600.0,38.7914,38.7914,38.7843,38.7843,1600.0
2012-01-24 11:55:00,54.7,54.7,54.69,54.69,1800.0,38.7914,38.7914,38.7843,38.7843,1800.0
2012-01-24 12:00:00,54.7,54.72,54.7,54.7,4800.0,38.7914,38.8055,38.7914,38.7914,4800.0
2012-01-24 12:05:00,54.72,54.74,54.72,54.73,6500.0,38.8055,38.8197,38.8055,38.8126,6500.0
2012-01-24 12:10:00,54.73,54.73,54.71,54.71,3300.0,38.8126,38.8126,38.7985,38.7985,3300.0
2012-01-24 12:15:00,54.71,54.71,54.69,54.69,500.0,38.7985,38.7985,38.7843,38.7843,500.0
2012-01-24 12:20:00,54.71,54.71,54.7,54.71,500.0,38.7985,38.7985,38.7914,38.7985,500.0
2012-01-24 12:25:00,54.69,54.7,54.69,54.69,800.0,38.7843,38.7914,38.7843,38.7843,800.0
2012-01-24 12:30:00,54.68,54.72,54.68,54.72,1300.0,38.7772,38.8055,38.7772,38.8055,1300.0
2012-01-24 12:35:00,54.73,54.73,54.71,54.71,500.0,38.8126,38.8126,38.7985,38.7985,500.0
2012-01-24 12:40:00,54.72,54.72,54.7,54.7,1300.0,38.8055,38.8055,38.7914,38.7914,1300.0
2012-01-24 12:45:00,54.7,54.72,54.7,54.72,4400.0,38.7914,38.8055,38.7914,38.8055,4400.0
2012-01-24 12:50:00,54.72,54.74,54.72,54.74,1200.0,38.8055,38.8197,38.8055,38.8197,1200.0
2012-01-24 12:55:00,54.75,54.8,54.75,54.78,6200.0,38.8268,38.8623,38.8268,38.8481,6200.0
2012-01-24 13:00:00,54.77,54.77,54.75,54.75,1900.0,38.841,38.841,38.8268,38.8268,1900.0
2012-01-24 13:05:00,54.75,54.75,54.75,54.75,700.0,38.8268,38.8268,38.8268,38.8268,700.0
2012-01-24 13:10:00,54.75,54.76,54.75,54.75,1400.0,38.8268,38.8339,38.8268,38.8268,1400.0
2012-01-24 13:15:00,54.74,54.74,54.71,54.72,1600.0,38.8197,38.8197,38.7985,38.8055,1600.0
2012-01-24 13:20:00,54.71,54.71,54.7,54.7,900.0,38.7985,38.7985,38.7914,38.7914,900.0
2012-01-24 13:25:00,54.7,54.72,54.69,54.71,17900.0,38.7914,38.8055,38.7843,38.7985,17900.0
2012-01-24 13:30:00,54.7,54.72,54.7,54.71,5700.0,38.7914,38.8055,38.7914,38.7985,5700.0
2012-01-24 13:35:00,54.7,54.71,54.69,54.7,22500.0,38.7914,38.7985,38.7843,38.7914,22500.0
2012-01-24 13:40:00,54.69,54.73,54.69,54.73,3400.0,38.7843,38.8126,38.7843,38.8126,3400.0
2012-01-24 13:45:00,54.72,54.75,54.71,54.75,2900.0,38.8055,38.8268,38.7985,38.8268,2900.0
2012-01-24 13:50:00,54.76,54.77,54.75,54.77,4200.0,38.8339,38.841,38.8268,38.841,4200.0
2012-01-24 13:55:00,54.75,54.75,54.74,54.75,1800.0,38.8268,38.8268,38.8197,38.8268,1800.0
2012-01-24 14:00:00,54.76,54.79,54.74,54.79,3800.0,38.8339,38.8552,38.8197,38.8552,3800.0
2012-01-24 14:05:00,54.78,54.79,54.78,54.78,1300.0,38.8481,38.8552,38.8481,38.8481,1300.0
2012-01-24 14:10:00,54.78,54.78,54.73,54.76,30800.0,38.8481,38.8481,38.8126,38.8339,30800.0
2012-01-24 14:15:00,54.76,54.8,54.76,54.79,8300.0,38.8339,38.8623,38.8339,38.8552,8300.0
2012-01-24 14:20:00,54.79,54.79,54.76,54.79,2600.0,38.8552,38.8552,38.8339,38.8552,2600.0
2012-01-24 14:25:00,54.79,54.8,54.79,54.8,1500.0,38.8552,38.8623,38.8552,38.8623,1500.0
2012-01-24 14:30:00,54.8,54.8,54.78,54.78,3000.0,38.8623,38.8623,38.8481,38.8481,3000.0
2012-01-24 14:35:00,54.8,54.8,54.78,54.8,7700.0,38.8623,38.8623,38.8481,38.8623,7700.0
2012-01-24 14:40:00,54.8,54.83,54.8,54.81,5500.0,38.8623,38.8836,38.8623,38.8694,5500.0
2012-01-24 14:45:00,54.81,54.83,54.78,54.78,7900.0,38.8694,38.8836,38.8481,38.8481,7900.0
2012-01-24 14:50:00,54.78,54.79,54.76,54.77,4600.0,38.8481,38.8552,38.8339,38.841,4600.0
2012-01-24 14:55:00,54.77,54.8,54.77,54.78,3700.0,38.841,38.8623,38.841,38.8481,3700.0
2012-01-24 15:00:00,54.77,54.79,54.77,54.78,2700.0,38.841,38.8552,38.841,38.8481,2700.0
2012-01-24 15:05:00,54.79,54.79,54.77,54.79,4400.0,38.8552,38.8552,38.841,38.8552,4400.0
2012-01-24 15:10:00,54.78,54.82,54.78,54.81,19900.0,38.8481,38.8765,38.8481,38.8694,19900.0
2012-01-24 15:15:00,54.82,54.83,54.8,54.82,9300.0,38.8765,38.8836,38.8623,38.8765,9300.0
2012-01-24 15:20:00,54.83,54.85,54.83,54.83,6800.0,38.8836,38.8977,38.8836,38.8836,6800.0
2012-01-24 15:25:00,54.82,54.84,54.82,54.84,4000.0,38.8765,38.8906,38.8765,38.8906,4000.0
2012-01-24 15:30:00,54.84,54.85,54.82,54.82,3000.0,38.8906,38.8977,38.8765,38.8765,3000.0
2012-01-24 15:35:00,54.84,54.84,54.81,54.81,3000.0,38.8906,38.8906,38.8694,38.8694,3000.0
2012-01-24 15:40:00,54.76,54.78,54.76,54.78,800.0,38.8339,38.8481,38.8339,38.8481,800.0
2012-01-24 15:45:00,54.78,54.81,54.78,54.79,7700.0,38.8481,38.8694,38.8481,38.8552,7700.0
2012-01-24 15:50:00,54.82,54.83,54.81,54.82,2500.0,38.8765,38.8836,38.8694,38.8765,2500.0
2012-01-24 15:55:00,54.82,54.84,54.79,54.84,6300.0,38.8765,38.8906,38.8552,38.8906,6300.0
2012-01-25 09:30:00,54.7,54.7,54.45,54.45,11000.0,38.7914,38.7914,38.6141,38.6141,11000.0
2012-01-25 09:35:00,54.45,54.47,54.45,54.47,300.0,38.6141,38.6283,38.6141,38.6283,300.0
2012-01-25 09:40:00,54.4,54.44,54.39,54.39,2300.0,38.5786,38.607,38.5715,38.5715,2300.0
2012-01-25 09:45:00,54.44,54.47,54.37,54.42,6600.0,38.607,38.6283,38.5573,38.5928,6600.0
2012-01-25 09:50:00,54.43,54.43,54.42,54.43,4300.0,38.5999,38.5999,38.5928,38.5999,4300.0
2012-01-25 09:55:00,54.41,54.41,54.38,54.39,4000.0,38.5857,38.5857,38.5644,38.5715,4000.0
2012-01-25 10:00:00,54.35,54.44,54.35,54.43,4100.0,38.5432,38.607,38.5432,38.5999,4100.0
2012-01-25 10:05:00,54.42,54.45,54.42,54.43,5500.0,38.5928,38.6141,38.5928,38.5999,5500.0
2012-01-25 10:10:00,54.47,54.49,54.45,54.47,2700.0,38.6283,38.6424,38.6141,38.6283,2700.0
2012-01-25 10:15:00,54.47,54.5,54.46,54.49,9200.0,38.6283,38.6495,38.6212,38.6424,9200.0
2012-01-25 10:20:00,54.5,54.52,54.5,54.52,500.0,38.6495,38.6637,38.6495,38.6637,500.0
2012-01-25 10:25:00,54.52,54.52,54.52,54.52,2200.0,38.6637,38.6637,38.6637,38.6637,2200.0
2012-01-25 10:30:00,54.51,54.51,54.47,54.47,2800.0,38.6566,38.6566,38.6283,38.6283,2800.0
2012-01-25 10:35:00,54.44,54.48,54.44,54.48,1400.0,38.607,38.6353,38.607,38.6353,1400.0
2012-01-25 10:40:00,54.5,54.51,54.49,54.51,8300.0,38.6495,38.6566,38.6424,38.6566,8300.0
2012-01-25 10:45:00,54.5,54.55,54.5,54.55,1600.0,38.6495,38.685,38.6495,38.685,1600.0
2012-01-25 10:50:00,54.53,54.53,54.51,54.52,1100.0,38.6708,38.6708,38.6566,38.6637,1100.0
2012-01-25 10:55:00,54.54,54.56,54.54,54.54,2400.0,38.6779,38.6921,38.6779,38.6779,2400.0
2012-01-25 11:00:00,54.55,54.55,54.55,54.55,800.0,38.685,38.685,38.685,38.685,800.0
2012-01-25 11:05:00,54.57,54.58,54.55,54.56,4400.0,38.6992,38.7063,38.685,38.6921,4400.0
2012-01-25 11:10:00,54.55,54.58,54.54,54.56,8100.0,38.685,38.7063,38.6779,38.6921,8100.0
2012-01-25 11:15:00,54.55,54.57,54.54,54.55,4100.0,38.685,38.6992,38.6779,38.685,4100.0
2012-01-25 11:20:00,54.54,54.6,54.54,54.59,4300.0,38.6779,38.7204,38.6779,38.7134,4300.0
2012-01-25 11:25:00,54.59,54.59,54.58,54.58,1200.0,38.7134,38.7134,38.7063,38.7063,1200.0
2012-01-25 11:30:00,54.57,54.57,54.55,54.57,4100.0,38.6992,38.6992,38.685,38.6992,4100.0
2012-01-25 11:35:00,54.58,54.58,54.58,54.58,700.0,38.7063,38.7063,38.7063,38.7063,700.0
2012-01-25 11:40:00,54.56,54.58,54.55,54.55,2700.0,38.6921,38.7063,38.685,38.685,2700.0
2012-01-25 11:45:00,54.55,54.55,54.52,54.52,400.0,38.685,38.685,38.6637,38.6637,400.0
2012-01-25 11:50:00,54.52,54.53,54.52,54.52,2800.0,38.6637,38.6708,38.6637,38.6637,2800.0
2012-01-25 11:55:00,54.52,54.55,54.51,54.55,4700.0,38.6637,38.685,38.6566,38.685,4700.0
2012-01-25 12:00:00,54.54,54.54,54.52,54.52,800.0,38.6779,38.6779,38.6637,38.6637,800.0
2012-01-25 12:05:00,54.52,54.53,54.5,54.5,1600.0,38.6637,38.6708,38.6495,38.6495,1600.0
2012-01-25 12:10:00,54.47,54.48,54.47,54.48,1500.0,38.6283,38.6353,38.6283,38.6353,1500.0
2012-01-25 12:15:00,54.46,54.47,54.45,54.45,1300.0,38.6212,38.6283,38.6141,38.6141,1300.0
2012-01-25 12:20:00,54.46,54.46,54.44,54.46,500.0,38.6212,38.6212,38.607,38.6212,500.0
2012-01-25 12:25:00,54.47,54.62,54.47,54.58,8300.0,38.6283,38.7346,38.6283,38.7063,8300.0
2012-01-25 12:30:00,54.55,54.66,54.48,54.65,6400.0,38.685,38.763,38.6353,38.7559,6400.0
2012-01-25 12:35:00,54.65,54.73,54.65,54.68,1300.0,38.7559,38.8126,38.7559,38.7772,1300.0
2012-01-25 12:40:00,54.67,54.67,54.59,54.59,700.0,38.7701,38.7701,38.7134,38.7134,700.0
2012-01-25 12:45:00,54.61,54.64,54.6,54.62,2000.0,38.7275,38.7488,38.7204,38.7346,2000.0
2012-01-25 12:50:00,54.63,54.69,54.58,54.66,1900.0,38.7417,38.7843,38.7063,38.763,1900.0
2012-01-25 12:55:00,54.67,54.7,54.62,54.65,3800.0,38.7701,38.7914,38.7346,38.7559,3800.0
2012-01-25 13:00:00,54.65,54.77,54.65,54.77,3200.0,38.7559,38.841,38.7559,38.841,3200.0
2012-01-25 13:05:00,54.76,54.84,54.76,54.84,4800.0,38.8339,38.8906,38.8339,38.8906,4800.0
2012-01-25 13:10:00,54.83,54.84,54.8,54.84,6600.0,38.8836,38.8906,38.8623,38.8906,6600.0
2012-01-25 13:15:00,54.84,54.94,54.84,54.91,4600.0,38.8906,38.9616,38.8906,38.9403,4600.0
2012-01-25 13:20:00,54.91,54.91,54.88,54.88,1700.0,38.9403,38.9403,38.919,38.919,1700.0
2012-01-25 13:25:00,54.88,54.88,54.88,54.88,0.0,38.919,38.919,38.919,38.919,0.0
2012-01-25 13:30:00,54.9,54.94,54.89,54.94,6600.0,38.9332,38.9616,38.9261,38.9616,6600.0
2012-01-25 13:35:00,54.95,54.95,54.93,54.95,2000.0,38.9687,38.9687,38.9545,38.9687,2000.0
2012-01-25 13:40:00,54.96,54.98,54.95,54.97,29800.0,38.9757,38.9899,38.9687,38.9828,29800.0
2012-01-25 13:45:00,54.96,54.98,54.95,54.97,4200.0,38.9757,38.9899,38.9687,38.9828,4200.0
2012-01-25 13:50:00,54.98,54.98,54.95,54.96,5800.0,38.9899,38.9899,38.9687,38.9757,5800.0
2012-01-25 13:55:00,54.97,55.03,54.96,55.03,4700.0,38.9828,39.0254,38.9757,39.0254,4700.0
2012-01-25 14:00:00,55.02,55.02,54.91,54.93,1900.0,39.0183,39.0183,38.9403,38.9545,1900.0
2012-01-25 14:05:00,54.91,54.91,54.85,54.87,2500.0,38.9403,38.9403,38.8977,38.9119,2500.0
2012-01-25 14:10:00,54.9,54.9,54.86,54.86,21800.0,38.9332,38.9332,38.9048,38.9048,21800.0
2012-01-25 14:15:00,54.86,54.87,54.83,54.86,10400.0,38.9048,38.9119,38.8836,38.9048,10400.0
2012-01-25 14:20:00,54.89,54.89,54.8,54.83,4400.0,38.9261,38.9261,38.8623,38.8836,4400.0
2012-01-25 14:25:00,54.84,54.84,54.8,54.8,3400.0,38.8906,38.8906,38.8623,38.8623,3400.0
2012-01-25 14:30:00,54.82,54.88,54.82,54.88,2700.0,38.8765,38.919,38.8765,38.919,2700.0
2012-01-25 14:35:00,54.89,54.89,54.83,54.84,2600.0,38.9261,38.9261,38.8836,38.8906,2600.0
2012-01-25 14:40:00,54.85,54.87,54.82,54.87,3900.0,38.8977,38.9119,38.8765,38.9119,3900.0
2012-01-25 14:45:00,54.87,54.95,54.87,54.94,4300.0,38.9119,38.9687,38.9119,38.9616,4300.0
2012-01-25 14:50:00,54.95,55.0,54.94,55.0,4300.0,38.9687,39.0041,38.9616,39.0041,4300.0
2012-01-25 14:55:00,55.01,55.01,54.95,54.97,2700.0,39.0112,39.0112,38.9687,38.9828,2700.0
2012-01-25 15:00:00,54.98,54.98,54.92,54.94,3000.0,38.9899,38.9899,38.9474,38.9616,3000.0
2012-01-25 15:05:00,54.94,54.94,54.91,54.91,4600.0,38.9616,38.9616,38.9403,38.9403,4600.0
2012-01-25 15:10:00,54.92,54.95,54.92,54.93,4500.0,38.9474,38.9687,38.9474,38.9545,4500.0
2012-01-25 15:15:00,54.94,54.98,54.94,54.98,3400.0,38.9616,38.9899,38.9616,38.9899,3400.0
2012-01-25 15:20:00,54.97,55.04,54.97,55.02,6500.0,38.9828,39.0325,38.9828,39.0183,6500.0
2012-01-25 15:25:00,55.02,55.06,55.0,55.06,5200.0,39.0183,39.0467,39.0041,39.0467,5200.0
2012-01-25 15:30:00,55.07,55.1,55.07,55.1,600.0,39.0538,39.075,39.0538,39.075,600.0
2012-01-25 15:35:00,55.08,55.1,55.08,55.1,1300.0,39.0608,39.075,39.0608,39.075,1300.0
2012-01-25 15:40:00,55.11,55.13,55.1,55.11,1900.0,39.0821,39.0963,39.075,39.0821,1900.0
2012-01-25 15:45:00,55.12,55.18,55.12,55.17,4500.0,39.0892,39.1318,39.0892,39.1247,4500.0
2012-01-25 15:50:00,55.15,55.15,55.1,55.1,5100.0,39.1105,39.1105,39.075,39.075,5100.0
2012-01-25 15:55:00,55.14,55.14,55.1,55.1,600.0,39.1034,39.1034,39.075,39.075,600.0
2012-01-26 09:30:00,55.39,55.39,55.24,55.27,26300.0,39.2807,39.2807,39.1743,39.1956,26300.0
2012-01-26 09:35:00,55.28,55.28,55.22,55.24,4700.0,39.2027,39.2027,39.1601,39.1743,4700.0
2012-01-26 09:40:00,55.24,55.25,55.23,55.25,1400.0,39.1743,39.1814,39.1672,39.1814,1400.0
2012-01-26 09:45:00,55.25,55.27,55.25,55.27,1100.0,39.1814,39.1956,39.1814,39.1956,1100.0
2012-01-26 09:50:00,55.31,55.33,55.3,55.31,2200.0,39.224,39.2381,39.2169,39.224,2200.0
2012-01-26 09:55:00,55.31,55.39,55.31,55.37,4500.0,39.224,39.2807,39.224,39.2665,4500.0
2012-01-26 10:00:00,55.35,55.35,55.25,55.3,3500.0,39.2523,39.2523,39.1814,39.2169,3500.0
2012-01-26 10:05:00,55.27,55.27,55.22,55.23,34800.0,39.1956,39.1956,39.1601,39.1672,34800.0
2012-01-26 10:10:00,55.2,55.23,55.18,55.18,2400.0,39.1459,39.1672,39.1318,39.1318,2400.0
2012-01-26 10:15:00,55.19,55.23,55.18,55.18,900.0,39.1389,39.1672,39.1318,39.1318,900.0
2012-01-26 10:20:00,55.18,55.18,55.1,55.1,1300.0,39.1318,39.1318,39.075,39.075,1300.0
2012-01-26 10:25:00,55.09,55.1,55.06,55.06,400.0,39.0679,39.075,39.0467,39.0467,400.0
2012-01-26 10:30:00,55.1,55.1,55.03,55.03,1500.0,39.075,39.075,39.0254,39.0254,1500.0
2012-01-26 10:35:00,55.03,55.03,55.01,55.01,1100.0,39.0254,39.0254,39.0112,39.0112,1100.0
2012-01-26 10:40:00,55.01,55.01,54.97,54.98,11600.0,39.0112,39.0112,38.9828,38.9899,11600.0
2012-01-26 10:45:00,55.02,55.02,54.95,54.95,1600.0,39.0183,39.0183,38.9687,38.9687,1600.0
2012-01-26 10:50:00,54.96,54.97,54.95,54.97,1500.0,38.9757,38.9828,38.9687,38.9828,1500.0
2012-01-26 10:55:00,55.0,55.0,54.95,54.95,2100.0,39.0041,39.0041,38.9687,38.9687,2100.0
2012-01-26 11:00:00,54.9,54.95,54.9,54.94,1400.0,38.9332,38.9687,38.9332,38.9616,1400.0
2012-01-26 11:05:00,54.95,54.96,54.95,54.95,1000.0,38.9687,38.9757,38.9687,38.9687,1000.0
2012-01-26 11:10:00,54.95,54.99,54.94,54.99,1800.0,38.9687,38.997,38.9616,38.997,1800.0
2012-01-26 11:15:00,54.99,55.0,54.99,54.99,1100.0,38.997,39.0041,38.997,38.997,1100.0
2012-01-26 11:20:00,54.98,54.99,54.97,54.97,900.0,38.9899,38.997,38.9828,38.9828,900.0
2012-01-26 11:25:00,54.99,55.0,54.99,54.99,600.0,38.997,39.0041,38.997,38.997,600.0
2012-01-26 11:30:00,54.99,55.03,54.99,55.03,2200.0,38.997,39.0254,38.997,39.0254,2200.0
2012-01-26 11:35:00,55.03,55.04,55.02,55.02,2200.0,39.0254,39.0325,39.0183,39.0183,2200.0
2012-01-26 11:40:00,55.03,55.03,54.99,54.99,1800.0,39.0254,39.0254,38.997,38.997,1800.0
2012-01-26 11:45:00,54.98,55.0,54.98,54.99,1700.0,38.9899,39.0041,38.9899,38.997,1700.0
2012-01-26 11:50:00,54.99,55.04,54.99,55.02,1700.0,38.997,39.0325,38.997,39.0183,1700.0
2012-01-26 11:55:00,55.01,55.02,54.97,54.97,2200.0,39.0112,39.0183,38.9828,38.9828,2200.0
2012-01-26 12:00:00,54.97,54.97,54.94,54.96,3800.0,38.9828,38.9828,38.9616,38.9757,3800.0
2012-01-26 12:05:00,54.98,54.98,54.94,54.96,2700.0,38.9899,38.9899,38.9616,38.9757,2700.0
2012-01-26 12:10:00,54.97,54.98,54.95,54.95,4400.0,38.9828,38.9899,38.9687,38.9687,4400.0
2012-01-26 12:15:00,54.9,54.9,54.87,54.89,3800.0,38.9332,38.9332,38.9119,38.9261,3800.0
2012-01-26 12:20:00,54.87,54.91,54.87,54.91,700.0,38.9119,38.9403,38.9119,38.9403,700.0
2012-01-26 12:25:00,54.9,54.92,54.89,54.91,3700.0,38.9332,38.9474,38.9261,38.9403,3700.0
2012-01-26 12:30:00,54.91,54.93,54.9,54.92,1200.0,38.9403,38.9545,38.9332,38.9474,1200.0
2012-01-26 12:35:00,54.92,54.93,54.92,54.93,1400.0,38.9474,38.9545,38.9474,38.9545,1400.0
2012-01-26 12:40:00,54.93,54.93,54.92,54.92,2400.0,38.9545,38.9545,38.9474,38.9474,2400.0
2012-01-26 12:45:00,54.92,54.94,54.92,54.92,4100.0,38.9474,38.9616,38.9474,38.9474,4100.0
2012-01-26 12:50:00,54.94,54.99,54.94,54.98,2800.0,38.9616,38.997,38.9616,38.9899,2800.0
2012-01-26 12:55:00,54.98,54.98,54.97,54.97,400.0,38.9899,38.9899,38.9828,38.9828,400.0
2012-01-26 13:00:00,54.99,55.01,54.99,55.0,1700.0,38.997,39.0112,38.997,39.0041,1700.0
2012-01-26 13:05:00,55.01,55.01,54.99,54.99,600.0,39.0112,39.0112,38.997,38.997,600.0
2012-01-26 13:10:00,54.99,55.0,54.98,54.99,4000.0,38.997,39.0041,38.9899,38.997,4000.0
2012-01-26 13:15:00,55.02,55.03,55.0,55.0,800.0,39.0183,39.0254,39.0041,39.0041,800.0
2012-01-26 13:20:00,54.99,54.99,54.98,54.98,700.0,38.997,38.997,38.9899,38.9899,700.0
2012-01-26 13:25:00,54.98,55.0,54.96,54.96,1800.0,38.9899,39.0041,38.9757,38.9757,1800.0
2012-01-26 13:30:00,54.95,54.95,54.93,54.93,1100.0,38.9687,38.9687,38.9545,38.9545,1100.0
2012-01-26 13:35:00,54.92,54.92,54.82,54.82,32700.0,38.9474,38.9474,38.8765,38.8765,32700.0
2012-01-26 13:40:00,54.82,54.82,54.78,54.82,3300.0,38.8765,38.8765,38.8481,38.8765,3300.0
2012-01-26 13:45:00,54.81,54.85,54.8,54.84,3800.0,38.8694,38.8977,38.8623,38.8906,3800.0
2012-01-26 13:50:00,54.81,54.87,54.81,54.87,2300.0,38.8694,38.9119,38.8694,38.9119,2300.0
2012-01-26 13:55:00,54.86,54.86,54.83,54.84,2100.0,38.9048,38.9048,38.8836,38.8906,2100.0
2012-01-26 14:00:00,54.82,54.83,54.81,54.83,11800.0,38.8765,38.8836,38.8694,38.8836,11800.0
2012-01-26 14:05:00,54.83,54.83,54.81,54.83,3800.0,38.8836,38.8836,38.8694,38.8836,3800.0
2012-01-26 14:10:00,54.84,54.84,54.82,54.82,21300.0,38.8906,38.8906,38.8765,38.8765,21300.0
2012-01-26 14:15:00,54.82,54.82,54.74,54.76,4600.0,38.8765,38.8765,38.8197,38.8339,4600.0
2012-01-26 14:20:00,54.73,54.73,54.68,54.7,1000.0,38.8126,38.8126,38.7772,38.7914,1000.0
2012-01-26 14:25:00,54.7,54.77,54.68,54.75,14500.0,38.7914,38.841,38.7772,38.8268,14500.0
2012-01-26 14:30:00,54.74,54.8,54.74,54.8,6500.0,38.8197,38.8623,38.8197,38.8623,6500.0
2012-01-26 14:35:00,54.78,54.78,54.72,54.72,4500.0,38.8481,38.8481,38.8055,38.8055,4500.0
2012-01-26 14:40:00,54.73,54.73,54.69,54.71,3000.0,38.8126,38.8126,38.7843,38.7985,3000.0
2012-01-26 14:45:00,54.71,54.78,54.71,54.77,2400.0,38.7985,38.8481,38.7985,38.841,2400.0
2012-01-26 14:50:00,54.78,54.8,54.77,54.79,3700.0,38.8481,38.8623,38.841,38.8552,3700.0
2012-01-26 14:55:00,54.78,54.78,54.71,54.71,7000.0,38.8481,38.8481,38.7985,38.7985,7000.0
2012-01-26 15:00:00,54.7,54.71,54.65,54.69,5300.0,38.7914,38.7985,38.7559,38.7843,5300.0
2012-01-26 15:05:00,54.7,54.7,54.63,54.64,7100.0,38.7914,38.7914,38.7417,38.7488,7100.0
2012-01-26 15:10:00,54.69,54.7,54.67,54.69,1800.0,38.7843,38.7914,38.7701,38.7843,1800.0
2012-01-26 15:15:00,54.7,54.7,54.65,54.66,4200.0,38.7914,38.7914,38.7559,38.763,4200.0
2012-01-26 15:20:00,54.65,54.65,54.61,54.62,3400.0,38.7559,38.7559,38.7275,38.7346,3400.0
2012-01-26 15:25:00,54.62,54.64,54.55,54.55,4500.0,38.7346,38.7488,38.685,38.685,4500.0
2012-01-26 15:30:00,54.56,54.62,54.56,54.62,2900.0,38.6921,38.7346,38.6921,38.7346,2900.0
2012-01-26 15:35:00,54.62,54.65,54.61,54.65,2200.0,38.7346,38.7559,38.7275,38.7559,2200.0
2012-01-26 15:40:00,54.65,54.7,54.65,54.7,3300.0,38.7559,38.7914,38.7559,38.7914,3300.0
2012-01-26 15:45:00,54.71,54.77,54.71,54.77,5000.0,38.7985,38.841,38.7985,38.841,5000.0
2012-01-26 15:50:00,54.76,54.77,54.69,54.7,3000.0,38.8339,38.841,38.7843,38.7914,3000.0
2012-01-26 15:55:00,54.71,54.74,54.71,54.71,3000.0,38.7985,38.8197,38.7985,38.7985,3000.0
2012-01-27 09:30:00,54.52,54.57,54.51,54.55,31000.0,38.6637,38.6992,38.6566,38.685,31000.0
2012-01-27 09:35:00,54.58,54.59,54.55,54.59,11000.0,38.7063,38.7134,38.685,38.7134,11000.0
2012-01-27 09:40:00,54.6,54.63,54.6,54.62,1200.0,38.7204,38.7417,38.7204,38.7346,1200.0
2012-01-27 09:45:00,54.64,54.68,54.63,54.63,4300.0,38.7488,38.7772,38.7417,38.7417,4300.0
2012-01-27 09:50:00,54.64,54.65,54.62,54.65,1700.0,38.7488,38.7559,38.7346,38.7559,1700.0
2012-01-27 09:55:00,54.63,54.69,54.63,54.65,5800.0,38.7417,38.7843,38.7417,38.7559,5800.0
2012-01-27 10:00:00,54.66,54.66,54.54,54.55,31000.0,38.763,38.763,38.6779,38.685,31000.0
2012-01-27 10:05:00,54.53,54.55,54.51,54.54,11300.0,38.6708,38.685,38.6566,38.6779,11300.0
2012-01-27 10:10:00,54.54,54.57,54.5,54.57,2200.0,38.6779,38.6992,38.6495,38.6992,2200.0
2012-01-27 10:15:00,54.6,54.6,54.56,54.57,4300.0,38.7204,38.7204,38.6921,38.6992,4300.0
2012-01-27 10:20:00,54.54,54.59,54.53,54.59,1000.0,38.6779,38.7134,38.6708,38.7134,1000.0
2012-01-27 10:25:00,54.61,54.62,54.61,54.62,600.0,38.7275,38.7346,38.7275,38.7346,600.0
2012-01-27 10:30:00,54.6,54.65,54.6,54.6,2900.0,38.7204,38.7559,38.7204,38.7204,2900.0
2012-01-27 10:35:00,54.55,54.56,54.51,54.51,900.0,38.685,38.6921,38.6566,38.6566,900.0
2012-01-27 10:40:00,54.5,54.53,54.48,54.52,4600.0,38.6495,38.6708,38.6353,38.6637,4600.0
2012-01-27 10:45:00,54.48,54.49,54.44,54.49,2200.0,38.6353,38.6424,38.607,38.6424,2200.0
2012-01-27 10:50:00,54.5,54.53,54.49,54.52,4200.0,38.6495,38.6708,38.6424,38.6637,4200.0
2012-01-27 10:55:00,54.52,54.52,54.48,54.52,1100.0,38.6637,38.6637,38.6353,38.6637,1100.0
2012-01-27 11:00:00,54.58,54.59,54.54,54.56,5400.0,38.7063,38.7134,38.6779,38.6921,5400.0
2012-01-27 11:05:00,54.56,54.6,54.55,54.58,4900.0,38.6921,38.7204,38.685,38.7063,4900.0
2012-01-27 11:10:00,54.56,54.56,54.56,54.56,300.0,38.6921,38.6921,38.6921,38.6921,300.0
2012-01-27 11:15:00,54.61,54.63,54.61,54.62,800.0,38.7275,38.7417,38.7275,38.7346,800.0
2012-01-27 11:20:00,54.61,54.62,54.59,54.59,1600.0,38.7275,38.7346,38.7134,38.7134,1600.0
2012-01-27 11:25:00,54.57,54.62,54.57,54.6,2300.0,38.6992,38.7346,38.6992,38.7204,2300.0
2012-01-27 11:30:00,54.6,54.6,54.55,54.55,1300.0,38.7204,38.7204,38.685,38.685,1300.0
2012-01-27 11:35:00,54.53,54.53,54.48,54.49,1900.0,38.6708,38.6708,38.6353,38.6424,1900.0
2012-01-27 11:40:00,54.49,54.5,54.44,54.45,2100.0,38.6424,38.6495,38.607,38.6141,2100.0
2012-01-27 11:45:00,54.46,54.49,54.46,54.47,1300.0,38.6212,38.6424,38.6212,38.6283,1300.0
2012-01-27 11:50:00,54.47,54.5,54.47,54.5,3200.0,38.6283,38.6495,38.6283,38.6495,3200.0
2012-01-27 11:55:00,54.51,54.54,54.51,54.52,4800.0,38.6566,38.6779,38.6566,38.6637,4800.0
2012-01-27 12:00:00,54.52,54.56,54.51,54.54,2700.0,38.6637,38.6921,38.6566,38.6779,2700.0
2012-01-27 12:05:00,54.54,54.55,54.45,54.47,4000.0,38.6779,38.685,38.6141,38.6283,4000.0
2012-01-27 12:10:00,54.45,54.47,54.44,54.45,1800.0,38.6141,38.6283,38.607,38.6141,1800.0
2012-01-27 12:15:00,54.45,54.47,54.42,54.47,3100.0,38.6141,38.6283,38.5928,38.6283,3100.0
2012-01-27 12:20:00,54.46,54.51,54.46,54.48,3500.0,38.6212,38.6566,38.6212,38.6353,3500.0
2012-01-27 12:25:00,54.49,54.51,54.49,54.51,9800.0,38.6424,38.6566,38.6424,38.6566,9800.0
2012-01-27 12:30:00,54.5,54.51,54.48,54.51,4500.0,38.6495,38.6566,38.6353,38.6566,4500.0
2012-01-27 12:35:00,54.51,54.54,54.51,54.54,1100.0,38.6566,38.6779,38.6566,38.6779,1100.0
2012-01-27 12:40:00,54.54,54.54,54.52,54.54,2100.0,38.6779,38.6779,38.6637,38.6779,2100.0
2012-01-27 12:45:00,54.53,54.53,54.51,54.53,1900.0,38.6708,38.6708,38.6566,38.6708,1900.0
2012-01-27 12:50:00,54.52,54.52,54.47,54.47,1700.0,38.6637,38.6637,38.6283,38.6283,1700.0
2012-01-27 12:55:00,54.47,54.5,54.41,54.43,4800.0,38.6283,38.6495,38.5857,38.5999,4800.0
2012-01-27 13:00:00,54.43,54.5,54.42,54.49,4200.0,38.5999,38.6495,38.5928,38.6424,4200.0
2012-01-27 13:05:00,54.49,54.51,54.47,54.51,800.0,38.6424,38.6566,38.6283,38.6566,800.0
2012-01-27 13:10:00,54.51,54.51,54.47,54.48,3800.0,38.6566,38.6566,38.6283,38.6353,3800.0
2012-01-27 13:15:00,54.49,54.56,54.49,54.53,2500.0,38.6424,38.6921,38.6424,38.6708,2500.0
2012-01-27 13:20:00,54.55,54.56,54.5,54.5,29000.0,38.685,38.6921,38.6495,38.6495,29000.0
2012-01-27 13:25:00,54.51,54.55,54.51,54.54,4300.0,38.6566,38.685,38.6566,38.6779,4300.0
2012-01-27 13:30:00,54.53,54.54,54.52,54.54,4300.0,38.6708,38.6779,38.6637,38.6779,4300.0
2012-01-27 13:35:00,54.55,54.61,54.55,54.6,4500.0,38.685,38.7275,38.685,38.7204,4500.0
2012-01-27 13:40:00,54.6,54.61,54.6,54.61,1600.0,38.7204,38.7275,38.7204,38.7275,1600.0
2012-01-27 13:45:00,54.6,54.61,54.59,54.61,3300.0,38.7204,38.7275,38.7134,38.7275,3300.0
2012-01-27 13:50:00,54.6,54.61,54.6,54.6,1600.0,38.7204,38.7275,38.7204,38.7204,1600.0
2012-01-27 13:55:00,54.61,54.61,54.58,54.6,4200.0,38.7275,38.7275,38.7063,38.7204,4200.0
2012-01-27 14:00:00,54.61,54.64,54.6,54.6,3500.0,38.7275,38.7488,38.7204,38.7204,3500.0
2012-01-27 14:05:00,54.6,54.6,54.58,54.58,2300.0,38.7204,38.7204,38.7063,38.7063,2300.0
2012-01-27 14:10:00,54.59,54.61,54.58,54.59,27500.0,38.7134,38.7275,38.7063,38.7134,27500.0
2012-01-27 14:15:00,54.59,54.6,54.58,54.58,12600.0,38.7134,38.7204,38.7063,38.7063,12600.0
2012-01-27 14:20:00,54.59,54.59,54.57,54.57,17800.0,38.7134,38.7134,38.6992,38.6992,17800.0
2012-01-27 14:25:00,54.57,54.58,54.55,54.58,6600.0,38.6992,38.7063,38.685,38.7063,6600.0
2012-01-27 14:30:00,54.57,54.6,54.57,54.59,1500.0,38.6992,38.7204,38.6992,38.7134,1500.0
2012-01-27 14:35:00,54.59,54.62,54.58,54.62,5600.0,38.7134,38.7346,38.7063,38.7346,5600.0
2012-01-27 14:40:00,54.63,54.64,54.61,54.63,7900.0,38.7417,38.7488,38.7275,38.7417,7900.0
2012-01-27 14:45:00,54.64,54.65,54.61,54.63,14500.0,38.7488,38.7559,38.7275,38.7417,14500.0
2012-01-27 14:50:00,54.63,54.63,54.61,54.63,5400.0,38.7417,38.7417,38.7275,38.7417,5400.0
2012-01-27 14:55:00,54.63,54.68,54.62,54.67,30300.0,38.7417,38.7772,38.7346,38.7701,30300.0
2012-01-27 15:00:00,54.67,54.69,54.66,54.66,3900.0,38.7701,38.7843,38.763,38.763,3900.0
2012-01-27 15:05:00,54.67,54.68,54.64,54.67,5600.0,38.7701,38.7772,38.7488,38.7701,5600.0
2012-01-27 15:10:00,54.68,54.7,54.66,54.7,6900.0,38.7772,38.7914,38.763,38.7914,6900.0
2012-01-27 15:15:00,54.7,54.76,54.7,54.75,10600.0,38.7914,38.8339,38.7914,38.8268,10600.0
2012-01-27 15:20:00,54.75,54.8,54.74,54.75,21600.0,38.8268,38.8623,38.8197,38.8268,21600.0
2012-01-27 15:25:00,54.75,54.79,54.75,54.79,5800.0,38.8268,38.8552,38.8268,38.8552,5800.0
2012-01-27 15:30:00,54.77,54.77,54.73,54.73,3900.0,38.841,38.841,38.8126,38.8126,3900.0
2012-01-27 15:35:00,54.72,54.75,54.72,54.75,15000.0,38.8055,38.8268,38.8055,38.8268,15000.0
2012-01-27 15:40:00,54.75,54.76,54.71,54.76,6200.0,38.8268,38.8339,38.7985,38.8339,6200.0
2012-01-27 15:45:00,54.76,54.77,54.72,54.73,5600.0,38.8339,38.841,38.8055,38.8126,5600.0
2012-01-27 15:50:00,54.72,54.73,54.7,54.73,1600.0,38.8055,38.8126,38.7914,38.8126,1600.0
2012-01-27 15:55:00,54.73,54.73,54.64,54.64,12100.0,38.8126,38.8126,38.7488,38.7488,12100.0
2012-01-30 09:30:00,54.12,54.21,54.01,54.09,34700.0,38.38,38.4439,38.302,38.3588,34700.0
2012-01-30 09:35:00,54.05,54.09,54.0,54.05,4500.0,38.3304,38.3588,38.2949,38.3304,4500.0
2012-01-30 09:40:00,54.03,54.07,54.03,54.07,800.0,38.3162,38.3446,38.3162,38.3446,800.0
2012-01-30 09:45:00,54.07,54.08,54.01,54.01,1000.0,38.3446,38.3517,38.302,38.302,1000.0
2012-01-30 09:50:00,53.99,54.01,53.95,54.0,5500.0,38.2879,38.302,38.2595,38.2949,5500.0
2012-01-30 09:55:00,54.03,54.1,54.02,54.07,6800.0,38.3162,38.3659,38.3091,38.3446,6800.0
2012-01-30 10:00:00,54.04,54.04,54.04,54.04,300.0,38.3233,38.3233,38.3233,38.3233,300.0
2012-01-30 10:05:00,54.03,54.03,53.94,53.98,4000.0,38.3162,38.3162,38.2524,38.2808,4000.0
2012-01-30 10:10:00,53.95,53.96,53.92,53.92,4000.0,38.2595,38.2666,38.2382,38.2382,4000.0
2012-01-30 10:15:00,53.94,53.97,53.93,53.96,1100.0,38.2524,38.2737,38.2453,38.2666,1100.0
2012-01-30 10:20:00,53.98,54.01,53.98,54.01,800.0,38.2808,38.302,38.2808,38.302,800.0
2012-01-30 10:25:00,53.99,53.99,53.99,53.99,200.0,38.2879,38.2879,38.2879,38.2879,200.0
2012-01-30 10:30:00,53.97,54.01,53.97,54.01,600.0,38.2737,38.302,38.2737,38.302,600.0
2012-01-30 10:35:00,54.02,54.05,54.02,54.05,5200.0,38.3091,38.3304,38.3091,38.3304,5200.0
2012-01-30 10:40:00,54.03,54.04,54.02,54.04,1300.0,38.3162,38.3233,38.3091,38.3233,1300.0
2012-01-30 10:45:00,54.03,54.08,54.03,54.08,2600.0,38.3162,38.3517,38.3162,38.3517,2600.0
2012-01-30 10:50:00,54.07,54.09,54.04,54.04,5000.0,38.3446,38.3588,38.3233,38.3233,5000.0
2012-01-30 10:55:00,54.05,54.06,54.03,54.03,5400.0,38.3304,38.3375,38.3162,38.3162,5400.0
2012-01-30 11:00:00,54.05,54.13,54.05,54.11,2400.0,38.3304,38.3871,38.3304,38.373,2400.0
2012-01-30 11:05:00,54.11,54.13,54.1,54.11,2700.0,38.373,38.3871,38.3659,38.373,2700.0
2012-01-30 11:10:00,54.1,54.12,54.07,54.09,7800.0,38.3659,38.38,38.3446,38.3588,7800.0
2012-01-30 11:15:00,54.08,54.1,54.08,54.1,500.0,38.3517,38.3659,38.3517,38.3659,500.0
2012-01-30 11:20:00,54.1,54.13,54.1,54.11,3100.0,38.3659,38.3871,38.3659,38.373,3100.0
2012-01-30 11:25:00,54.12,54.13,54.11,54.11,800.0,38.38,38.3871,38.373,38.373,800.0
2012-01-30 11:30:00,54.09,54.12,54.09,54.12,1300.0,38.3588,38.38,38.3588,38.38,1300.0
2012-01-30 11:35:00,54.13,54.15,54.11,54.14,2300.0,38.3871,38.4013,38.373,38.3942,2300.0
2012-01-30 11:40:00,54.13,54.13,54.09,54.09,1600.0,38.3871,38.3871,38.3588,38.3588,1600.0
2012-01-30 11:45:00,54.1,54.1,54.07,54.1,1200.0,38.3659,38.3659,38.3446,38.3659,1200.0
2012-01-30 11:50:00,54.1,54.12,54.09,54.1,26100.0,38.3659,38.38,38.3588,38.3659,26100.0
2012-01-30 11:55:00,54.1,54.12,54.09,54.12,4300.0,38.3659,38.38,38.3588,38.38,4300.0
2012-01-30 12:00:00,54.12,54.14,54.11,54.12,1200.0,38.38,38.3942,38.373,38.38,1200.0
2012-01-30 12:05:00,54.15,54.15,54.13,54.14,1600.0,38.4013,38.4013,38.3871,38.3942,1600.0
2012-01-30 12:10:00,54.16,54.17,54.15,54.16,1200.0,38.4084,38.4155,38.4013,38.4084,1200.0
2012-01-30 12:15:00,54.14,54.17,54.14,54.16,2600.0,38.3942,38.4155,38.3942,38.4084,2600.0
2012-01-30 12:20:00,54.15,54.15,54.14,54.15,700.0,38.4013,38.4013,38.3942,38.4013,700.0
2012-01-30 12:25:00,54.18,54.18,54.18,54.18,100.0,38.4226,38.4226,38.4226,38.4226,100.0
2012-01-30 12:30:00,54.17,54.17,54.17,54.17,300.0,38.4155,38.4155,38.4155,38.4155,300.0
2012-01-30 12:35:00,54.15,54.15,54.14,54.14,600.0,38.4013,38.4013,38.3942,38.3942,600.0
2012-01-30 12:40:00,54.16,54.16,54.12,54.12,2300.0,38.4084,38.4084,38.38,38.38,2300.0
2012-01-30 12:45:00,54.12,54.12,54.09,54.1,46000.0,38.38,38.38,38.3588,38.3659,46000.0
2012-01-30 12:50:00,54.11,54.11,54.08,54.09,11700.0,38.373,38.373,38.3517,38.3588,11700.0
2012-01-30 12:55:00,54.1,54.14,54.1,54.14,4200.0,38.3659,38.3942,38.3659,38.3942,4200.0
2012-01-30 13:00:00,54.13,54.15,54.11,54.13,15200.0,38.3871,38.4013,38.373,38.3871,15200.0
2012-01-30 13:05:00,54.12,54.12,54.1,54.1,2900.0,38.38,38.38,38.3659,38.3659,2900.0
2012-01-30 13:10:00,54.1,54.1,54.07,54.1,7300.0,38.3659,38.3659,38.3446,38.3659,7300.0
2012-01-30 13:15:00,54.1,54.11,54.1,54.11,500.0,38.3659,38.373,38.3659,38.373,500.0
2012-01-30 13:20:00,54.12,54.17,54.12,54.17,3900.0,38.38,38.4155,38.38,38.4155,3900.0
2012-01-30 13:25:00,54.17,54.18,54.16,54.18,23600.0,38.4155,38.4226,38.4084,38.4226,23600.0
2012-01-30 13:30:00,54.17,54.18,54.17,54.18,900.0,38.4155,38.4226,38.4155,38.4226,900.0
2012-01-30 13:35:00,54.2,54.25,54.2,54.24,3500.0,38.4368,38.4722,38.4368,38.4651,3500.0
2012-01-30 13:40:00,54.27,54.28,54.27,54.27,900.0,38.4864,38.4935,38.4864,38.4864,900.0
2012-01-30 13:45:00,54.28,54.31,54.28,54.29,2700.0,38.4935,38.5148,38.4935,38.5006,2700.0
2012-01-30 13:50:00,54.29,54.29,54.28,54.28,800.0,38.5006,38.5006,38.4935,38.4935,800.0
2012-01-30 13:55:00,54.27,54.3,54.27,54.3,800.0,38.4864,38.5077,38.4864,38.5077,800.0
2012-01-30 14:00:00,54.29,54.29,54.26,54.28,2200.0,38.5006,38.5006,38.4793,38.4935,2200.0
2012-01-30 14:05:00,54.25,54.31,54.24,54.29,15700.0,38.4722,38.5148,38.4651,38.5006,15700.0
2012-01-30 14:10:00,54.35,54.38,54.34,54.34,4800.0,38.5432,38.5644,38.5361,38.5361,4800.0
2012-01-30 14:15:00,54.35,54.39,54.35,54.38,8300.0,38.5432,38.5715,38.5432,38.5644,8300.0
2012-01-30 14:20:00,54.37,54.38,54.35,54.36,3200.0,38.5573,38.5644,38.5432,38.5502,3200.0
2012-01-30 14:25:00,54.37,54.37,54.36,54.36,1200.0,38.5573,38.5573,38.5502,38.5502,1200.0
2012-01-30 14:30:00,54.38,54.39,54.37,54.38,13900.0,38.5644,38.5715,38.5573,38.5644,13900.0
2012-01-30 14:35:00,54.38,54.38,54.38,54.38,1800.0,38.5644,38.5644,38.5644,38.5644,1800.0
2012-01-30 14:40:00,54.38,54.41,54.37,54.41,2400.0,38.5644,38.5857,38.5573,38.5857,2400.0
2012-01-30 14:45:00,54.43,54.45,54.41,54.41,16200.0,38.5999,38.6141,38.5857,38.5857,16200.0
2012-01-30 14:50:00,54.36,54.39,54.34,54.34,2400.0,38.5502,38.5715,38.5361,38.5361,2400.0
2012-01-30 14:55:00,54.34,54.37,54.33,54.37,3700.0,38.5361,38.5573,38.529,38.5573,3700.0
2012-01-30 15:00:00,54.36,54.36,54.31,54.31,18700.0,38.5502,38.5502,38.5148,38.5148,18700.0
2012-01-30 15:05:00,54.31,54.36,54.3,54.32,17300.0,38.5148,38.5502,38.5077,38.5219,17300.0
2012-01-30 15:10:00,54.32,54.37,54.32,54.37,7900.0,38.5219,38.5573,38.5219,38.5573,7900.0
2012-01-30 15:15:00,54.37,54.38,54.36,54.36,10100.0,38.5573,38.5644,38.5502,38.5502,10100.0
2012-01-30 15:20:00,54.37,54.38,54.35,54.36,6800.0,38.5573,38.5644,38.5432,38.5502,6800.0
2012-01-30 15:25:00,54.38,54.38,54.37,54.38,3800.0,38.5644,38.5644,38.5573,38.5644,3800.0
2012-01-30 15:30:00,54.38,54.41,54.33,54.33,9800.0,38.5644,38.5857,38.529,38.529,9800.0
2012-01-30 15:35:00,54.33,54.33,54.27,54.29,15600.0,38.529,38.529,38.4864,38.5006,15600.0
2012-01-30 15:40:00,54.3,54.32,54.27,54.29,12700.0,38.5077,38.5219,38.4864,38.5006,12700.0
2012-01-30 15:45:00,54.3,54.35,54.28,54.35,18700.0,38.5077,38.5432,38.4935,38.5432,18700.0
2012-01-30 15:50:00,54.36,54.38,54.34,54.35,5200.0,38.5502,38.5644,38.5361,38.5432,5200.0
2012-01-30 15:55:00,54.33,54.37,54.33,54.37,5500.0,38.529,38.5573,38.529,38.5573,5500.0
2012-01-31 09:30:00,54.71,54.72,54.64,54.67,22500.0,38.7985,38.8055,38.7488,38.7701,22500.0
2012-01-31 09:35:00,54.69,54.72,54.66,54.72,3200.0,38.7843,38.8055,38.763,38.8055,3200.0
2012-01-31 09:40:00,54.69,54.7,54.59,54.6,20400.0,38.7843,38.7914,38.7134,38.7204,20400.0
2012-01-31 09:45:00,54.59,54.61,54.52,54.52,12900.0,38.7134,38.7275,38.6637,38.6637,12900.0
2012-01-31 09:50:00,54.52,54.54,54.49,54.49,900.0,38.6637,38.6779,38.6424,38.6424,900.0
2012-01-31 09:55:00,54.48,54.53,54.48,54.51,6500.0,38.6353,38.6708,38.6353,38.6566,6500.0
2012-01-31 10:00:00,54.51,54.53,54.38,54.38,25500.0,38.6566,38.6708,38.5644,38.5644,25500.0
2012-01-31 10:05:00,54.35,54.35,54.28,54.32,1700.0,38.5432,38.5432,38.4935,38.5219,1700.0
2012-01-31 10:10:00,54.35,54.38,54.35,54.38,3500.0,38.5432,38.5644,38.5432,38.5644,3500.0
2012-01-31 10:15:00,54.36,54.41,54.32,54.35,5100.0,38.5502,38.5857,38.5219,38.5432,5100.0
2012-01-31 10:20:00,54.38,54.43,54.37,54.43,3200.0,38.5644,38.5999,38.5573,38.5999,3200.0
2012-01-31 10:25:00,54.42,54.44,54.42,54.44,300.0,38.5928,38.607,38.5928,38.607,300.0
2012-01-31 10:30:00,54.41,54.42,54.39,54.4,2600.0,38.5857,38.5928,38.5715,38.5786,2600.0
2012-01-31 10:35:00,54.4,54.42,54.26,54.3,5500.0,38.5786,38.5928,38.4793,38.5077,5500.0
2012-01-31 10:40:00,54.28,54.32,54.28,54.32,10900.0,38.4935,38.5219,38.4935,38.5219,10900.0
2012-01-31 10:45:00,54.31,54.31,54.24,54.25,24500.0,38.5148,38.5148,38.4651,38.4722,24500.0
2012-01-31 10:50:00,54.21,54.21,54.18,54.2,1600.0,38.4439,38.4439,38.4226,38.4368,1600.0
2012-01-31 10:55:00,54.21,54.22,54.19,54.21,2300.0,38.4439,38.451,38.4297,38.4439,2300.0
2012-01-31 11:00:00,54.23,54.23,54.22,54.22,300.0,38.4581,38.4581,38.451,38.451,300.0
2012-01-31 11:05:00,54.22,54.22,54.16,54.17,1100.0,38.451,38.451,38.4084,38.4155,1100.0
2012-01-31 11:10:00,54.17,54.17,54.08,54.11,3400.0,38.4155,38.4155,38.3517,38.373,3400.0
2012-01-31 11:15:00,54.11,54.12,54.11,54.12,200.0,38.373,38.38,38.373,38.38,200.0
2012-01-31 11:20:00,54.13,54.16,54.13,54.16,700.0,38.3871,38.4084,38.3871,38.4084,700.0
2012-01-31 11:25:00,54.18,54.18,54.14,54.16,2500.0,38.4226,38.4226,38.3942,38.4084,2500.0
2012-01-31 11:30:00,54.12,54.12,54.1,54.12,600.0,38.38,38.38,38.3659,38.38,600.0
2012-01-31 11:35:00,54.14,54.15,54.14,54.15,700.0,38.3942,38.4013,38.3942,38.4013,700.0
2012-01-31 11:40:00,54.15,54.17,54.15,54.15,1100.0,38.4013,38.4155,38.4013,38.4013,1100.0
2012-01-31 11:45:00,54.15,54.15,54.1,54.12,1800.0,38.4013,38.4013,38.3659,38.38,1800.0
2012-01-31 11:50:00,54.14,54.14,54.11,54.11,200.0,38.3942,38.3942,38.373,38.373,200.0
2012-01-31 11:55:00,54.1,54.15,54.1,54.14,1100.0,38.3659,38.4013,38.3659,38.3942,1100.0
2012-01-31 12:00:00,54.14,54.17,54.14,54.17,2200.0,38.3942,38.4155,38.3942,38.4155,2200.0
2012-01-31 12:05:00,54.17,54.17,54.14,54.14,1000.0,38.4155,38.4155,38.3942,38.3942,1000.0
2012-01-31 12:10:00,54.17,54.17,54.16,54.17,1500.0,38.4155,38.4155,38.4084,38.4155,1500.0
2012-01-31 12:15:00,54.2,54.25,54.2,54.25,1000.0,38.4368,38.4722,38.4368,38.4722,1000.0
2012-01-31 12:20:00,54.25,54.25,54.22,54.23,6400.0,38.4722,38.4722,38.451,38.4581,6400.0
2012-01-31 12:25:00,54.22,54.22,54.21,54.21,2600.0,38.451,38.451,38.4439,38.4439,2600.0
2012-01-31 12:30:00,54.24,54.26,54.24,54.25,2000.0,38.4651,38.4793,38.4651,38.4722,2000.0
2012-01-31 12:35:00,54.25,54.27,54.25,54.26,700.0,38.4722,38.4864,38.4722,38.4793,700.0
2012-01-31 12:40:00,54.26,54.27,54.23,54.23,1800.0,38.4793,38.4864,38.4581,38.4581,1800.0
2012-01-31 12:45:00,54.24,54.24,54.22,54.22,300.0,38.4651,38.4651,38.451,38.451,300.0
2012-01-31 12:50:00,54.24,54.24,54.24,54.24,1100.0,38.4651,38.4651,38.4651,38.4651,1100.0
2012-01-31 12:55:00,54.25,54.25,54.23,54.23,1500.0,38.4722,38.4722,38.4581,38.4581,1500.0
2012-01-31 13:00:00,54.23,54.27,54.23,54.27,700.0,38.4581,38.4864,38.4581,38.4864,700.0
2012-01-31 13:05:00,54.26,54.28,54.26,54.26,300.0,38.4793,38.4935,38.4793,38.4793,300.0
2012-01-31 13:10:00,54.29,54.3,54.27,54.27,2100.0,38.5006,38.5077,38.4864,38.4864,2100.0
2012-01-31 13:15:00,54.29,54.29,54.29,54.29,400.0,38.5006,38.5006,38.5006,38.5006,400.0
2012-01-31 13:20:00,54.3,54.32,54.29,54.31,23500.0,38.5077,38.5219,38.5006,38.5148,23500.0
2012-01-31 13:25:00,54.32,54.33,54.3,54.32,8400.0,38.5219,38.529,38.5077,38.5219,8400.0
2012-01-31 13:30:00,54.32,54.32,54.27,54.27,1000.0,38.5219,38.5219,38.4864,38.4864,1000.0
2012-01-31 13:35:00,54.28,54.28,54.23,54.24,2400.0,38.4935,38.4935,38.4581,38.4651,2400.0
2012-01-31 13:40:00,54.22,54.23,54.22,54.23,3500.0,38.451,38.4581,38.451,38.4581,3500.0
2012-01-31 13:45:00,54.23,54.25,54.2,54.2,2800.0,38.4581,38.4722,38.4368,38.4368,2800.0
2012-01-31 13:50:00,54.18,54.18,54.16,54.18,3400.0,38.4226,38.4226,38.4084,38.4226,3400.0
2012-01-31 13:55:00,54.19,54.2,54.18,54.19,3600.0,38.4297,38.4368,38.4226,38.4297,3600.0
2012-01-31 14:00:00,54.2,54.2,54.16,54.18,5600.0,38.4368,38.4368,38.4084,38.4226,5600.0
2012-01-31 14:05:00,54.18,54.19,54.18,54.19,2600.0,38.4226,38.4297,38.4226,38.4297,2600.0
2012-01-31 14:10:00,54.18,54.26,54.18,54.26,7500.0,38.4226,38.4793,38.4226,38.4793,7500.0
2012-01-31 14:15:00,54.25,54.29,54.25,54.29,3600.0,38.4722,38.5006,38.4722,38.5006,3600.0
2012-01-31 14:20:00,54.3,54.34,54.3,54.31,9200.0,38.5077,38.5361,38.5077,38.5148,9200.0
2012-01-31 14:25:00,54.31,54.32,54.31,54.32,2200.0,38.5148,38.5219,38.5148,38.5219,2200.0
2012-01-31 14:30:00,54.32,54.33,54.3,54.3,5600.0,38.5219,38.529,38.5077,38.5077,5600.0
2012-01-31 14:35:00,54.3,54.31,54.26,54.3,15200.0,38.5077,38.5148,38.4793,38.5077,15200.0
2012-01-31 14:40:00,54.3,54.31,54.27,54.27,14100.0,38.5077,38.5148,38.4864,38.4864,14100.0
2012-01-31 14:45:00,54.27,54.27,54.26,54.27,5900.0,38.4864,38.4864,38.4793,38.4864,5900.0
2012-01-31 14:50:00,54.28,54.31,54.28,54.31,3100.0,38.4935,38.5148,38.4935,38.5148,3100.0
2012-01-31 14:55:00,54.3,54.32,54.3,54.31,5900.0,38.5077,38.5219,38.5077,38.5148,5900.0
2012-01-31 15:00:00,54.32,54.33,54.27,54.27,10100.0,38.5219,38.529,38.4864,38.4864,10100.0
2012-01-31 15:05:00,54.27,54.34,54.27,54.34,6900.0,38.4864,38.5361,38.4864,38.5361,6900.0
2012-01-31 15:10:00,54.34,54.35,54.3,54.35,12700.0,38.5361,38.5432,38.5077,38.5432,12700.0
2012-01-31 15:15:00,54.34,54.4,54.34,54.37,12100.0,38.5361,38.5786,38.5361,38.5573,12100.0
2012-01-31 15:20:00,54.38,54.38,54.3,54.33,11700.0,38.5644,38.5644,38.5077,38.529,11700.0
2012-01-31 15:25:00,54.33,54.36,54.33,54.36,8200.0,38.529,38.5502,38.529,38.5502,8200.0
2012-01-31 15:30:00,54.36,54.38,54.32,54.32,4700.0,38.5502,38.5644,38.5219,38.5219,4700.0
2012-01-31 15:35:00,54.31,54.31,54.29,54.3,17800.0,38.5148,38.5148,38.5006,38.5077,17800.0
2012-01-31 15:40:00,54.31,54.34,54.31,54.31,7900.0,38.5148,38.5361,38.5148,38.5148,7900.0
2012-01-31 15:45:00,54.32,54.35,54.32,54.32,14400.0,38.5219,38.5432,38.5219,38.5219,14400.0
2012-01-31 15:50:00,54.31,54.32,54.29,54.29,18100.0,38.5148,38.5219,38.5006,38.5006,18100.0
2012-01-31 15:55:00,54.28,54.36,54.28,54.31,25100.0,38.4935,38.5502,38.4935,38.5148,25100.0
2012-02-01 09:30:00,54.76,54.86,54.75,54.85,18200.0,38.8339,38.9048,38.8268,38.8977,18200.0
2012-02-01 09:35:00,54.85,54.92,54.85,54.87,6000.0,38.8977,38.9474,38.8977,38.9119,6000.0
2012-02-01 09:40:00,54.86,54.86,54.78,54.79,1600.0,38.9048,38.9048,38.8481,38.8552,1600.0
2012-02-01 09:45:00,54.8,54.83,54.8,54.82,4400.0,38.8623,38.8836,38.8623,38.8765,4400.0
2012-02-01 09:50:00,54.83,54.88,54.8,54.82,4800.0,38.8836,38.919,38.8623,38.8765,4800.0
2012-02-01 09:55:00,54.81,54.87,54.81,54.87,2300.0,38.8694,38.9119,38.8694,38.9119,2300.0
2012-02-01 10:00:00,54.86,54.91,54.79,54.91,5500.0,38.9048,38.9403,38.8552,38.9403,5500.0
2012-02-01 10:05:00,54.89,55.0,54.89,55.0,27500.0,38.9261,39.0041,38.9261,39.0041,27500.0
2012-02-01 10:10:00,55.0,55.04,55.0,55.04,4800.0,39.0041,39.0325,39.0041,39.0325,4800.0
2012-02-01 10:15:00,55.02,55.02,55.02,55.02,400.0,39.0183,39.0183,39.0183,39.0183,400.0
2012-02-01 10:20:00,55.0,55.06,55.0,55.06,2500.0,39.0041,39.0467,39.0041,39.0467,2500.0
2012-02-01 10:25:00,55.08,55.08,55.03,55.03,2500.0,39.0608,39.0608,39.0254,39.0254,2500.0
2012-02-01 10:30:00,55.04,55.04,55.01,55.02,3500.0,39.0325,39.0325,39.0112,39.0183,3500.0
2012-02-01 10:35:00,55.02,55.05,55.01,55.01,7100.0,39.0183,39.0396,39.0112,39.0112,7100.0
2012-02-01 10:40:00,55.02,55.03,55.01,55.01,2800.0,39.0183,39.0254,39.0112,39.0112,2800.0
2012-02-01 10:45:00,55.03,55.04,55.01,55.03,1800.0,39.0254,39.0325,39.0112,39.0254,1800.0
2012-02-01 10:50:00,55.04,55.05,55.02,55.02,4800.0,39.0325,39.0396,39.0183,39.0183,4800.0
2012-02-01 10:55:00,55.02,55.04,55.02,55.04,2000.0,39.0183,39.0325,39.0183,39.0325,2000.0
2012-02-01 11:00:00,55.06,55.07,55.03,55.05,9300.0,39.0467,39.0538,39.0254,39.0396,9300.0
2012-02-01 11:05:00,55.03,55.08,55.03,55.06,5800.0,39.0254,39.0608,39.0254,39.0467,5800.0
2012-02-01 11:10:00,55.07,55.09,55.05,55.05,10000.0,39.0538,39.0679,39.0396,39.0396,10000.0
2012-02-01 11:15:00,55.03,55.03,54.96,54.99,16100.0,39.0254,39.0254,38.9757,38.997,16100.0
2012-02-01 11:20:00,55.0,55.02,54.99,55.01,3300.0,39.0041,39.0183,38.997,39.0112,3300.0
2012-02-01 11:25:00,55.0,55.04,55.0,55.04,3600.0,39.0041,39.0325,39.0041,39.0325,3600.0
2012-02-01 11:30:00,55.04,55.04,55.04,55.04,300.0,39.0325,39.0325,39.0325,39.0325,300.0
2012-02-01 11:35:00,55.06,55.07,55.06,55.06,2200.0,39.0467,39.0538,39.0467,39.0467,2200.0
2012-02-01 11:40:00,55.03,55.05,55.03,55.03,3900.0,39.0254,39.0396,39.0254,39.0254,3900.0
2012-02-01 11:45:00,55.04,55.06,55.01,55.01,1100.0,39.0325,39.0467,39.0112,39.0112,1100.0
2012-02-01 11:50:00,55.03,55.04,55.02,55.02,5000.0,39.0254,39.0325,39.0183,39.0183,5000.0
2012-02-01 11:55:00,55.04,55.04,55.02,55.02,1900.0,39.0325,39.0325,39.0183,39.0183,1900.0
2012-02-01 12:00:00,55.01,55.04,55.01,55.03,2300.0,39.0112,39.0325,39.0112,39.0254,2300.0
2012-02-01 12:05:00,55.04,55.06,55.03,55.06,1900.0,39.0325,39.0467,39.0254,39.0467,1900.0
2012-02-01 12:10:00,55.03,55.03,55.03,55.03,2400.0,39.0254,39.0254,39.0254,39.0254,2400.0
2012-02-01 12:15:00,55.05,55.1,55.05,55.1,1900.0,39.0396,39.075,39.0396,39.075,1900.0
2012-02-01 12:20:00,55.1,55.12,55.1,55.12,1500.0,39.075,39.0892,39.075,39.0892,1500.0
2012-02-01 12:25:00,55.13,55.14,55.11,55.12,2100.0,39.0963,39.1034,39.0821,39.0892,2100.0
2012-02-01 12:30:00,55.11,55.13,55.11,55.13,1100.0,39.0821,39.0963,39.0821,39.0963,1100.0
2012-02-01 12:35:00,55.13,55.14,55.12,55.12,2900.0,39.0963,39.1034,39.0892,39.0892,2900.0
2012-02-01 12:40:00,55.12,55.12,55.09,55.09,600.0,39.0892,39.0892,39.0679,39.0679,600.0
2012-02-01 12:45:00,55.09,55.11,55.09,55.11,3100.0,39.0679,39.0821,39.0679,39.0821,3100.0
2012-02-01 12:50:00,55.09,55.11,55.09,55.11,3300.0,39.0679,39.0821,39.0679,39.0821,3300.0
2012-02-01 12:55:00,55.1,55.11,55.1,55.11,3300.0,39.075,39.0821,39.075,39.0821,3300.0
2012-02-01 13:00:00,55.11,55.13,55.1,55.13,1300.0,39.0821,39.0963,39.075,39.0963,1300.0
2012-02-01 13:05:00,55.13,55.15,55.13,55.14,8400.0,39.0963,39.1105,39.0963,39.1034,8400.0
2012-02-01 13:10:00,55.15,55.16,55.15,55.16,8900.0,39.1105,39.1176,39.1105,39.1176,8900.0
2012-02-01 13:15:00,55.15,55.16,55.14,55.16,6500.0,39.1105,39.1176,39.1034,39.1176,6500.0
2012-02-01 13:20:00,55.17,55.18,55.16,55.18,1500.0,39.1247,39.1318,39.1176,39.1318,1500.0
2012-02-01 13:25:00,55.18,55.18,55.12,55.12,3500.0,39.1318,39.1318,39.0892,39.0892,3500.0
2012-02-01 13:30:00,55.14,55.14,55.12,55.13,3200.0,39.1034,39.1034,39.0892,39.0963,3200.0
2012-02-01 13:35:00,55.13,55.18,55.12,55.17,4600.0,39.0963,39.1318,39.0892,39.1247,4600.0
2012-02-01 13:40:00,55.17,55.17,55.09,55.09,55800.0,39.1247,39.1247,39.0679,39.0679,55800.0
2012-02-01 13:45:00,55.09,55.11,55.09,55.11,3900.0,39.0679,39.0821,39.0679,39.0821,3900.0
2012-02-01 13:50:00,55.1,55.11,55.06,55.06,3800.0,39.075,39.0821,39.0467,39.0467,3800.0
2012-02-01 13:55:00,55.08,55.08,55.07,55.07,700.0,39.0608,39.0608,39.0538,39.0538,700.0
2012-02-01 14:00:00,55.09,55.09,55.08,55.08,1300.0,39.0679,39.0679,39.0608,39.0608,1300.0
2012-02-01 14:05:00,55.08,55.08,55.05,55.05,3600.0,39.0608,39.0608,39.0396,39.0396,3600.0
2012-02-01 14:10:00,55.07,55.08,55.06,55.06,5100.0,39.0538,39.0608,39.0467,39.0467,5100.0
2012-02-01 14:15:00,55.06,55.09,55.06,55.08,3400.0,39.0467,39.0679,39.0467,39.0608,3400.0
2012-02-01 14:20:00,55.09,55.1,55.09,55.1,12100.0,39.0679,39.075,39.0679,39.075,12100.0
2012-02-01 14:25:00,55.09,55.1,55.06,55.1,11500.0,39.0679,39.075,39.0467,39.075,11500.0
2012-02-01 14:30:00,55.1,55.1,55.07,55.07,2200.0,39.075,39.075,39.0538,39.0538,2200.0
2012-02-01 14:35:00,55.07,55.1,55.07,55.09,3000.0,39.0538,39.075,39.0538,39.0679,3000.0
2012-02-01 14:40:00,55.1,55.1,55.05,55.07,15000.0,39.075,39.075,39.0396,39.0538,15000.0
2012-02-01 14:45:00,55.07,55.07,55.02,55.02,13700.0,39.0538,39.0538,39.0183,39.0183,13700.0
2012-02-01 14:50:00,55.03,55.09,55.03,55.09,8800.0,39.0254,39.0679,39.0254,39.0679,8800.0
2012-02-01 14:55:00,55.09,55.09,55.08,55.08,3600.0,39.0679,39.0679,39.0608,39.0608,3600.0
2012-02-01 15:00:00,55.08,55.1,55.08,55.1,3200.0,39.0608,39.075,39.0608,39.075,3200.0
2012-02-01 15:05:00,55.1,55.11,55.08,55.11,5400.0,39.075,39.0821,39.0608,39.0821,5400.0
2012-02-01 15:10:00,55.12,55.14,55.09,55.1,4600.0,39.0892,39.1034,39.0679,39.075,4600.0
2012-02-01 15:15:00,55.07,55.08,55.06,55.06,3600.0,39.0538,39.0608,39.0467,39.0467,3600.0
2012-02-01 15:20:00,55.06,55.08,55.0,55.02,6800.0,39.0467,39.0608,39.0041,39.0183,6800.0
2012-02-01 15:25:00,55.02,55.03,55.01,55.02,3600.0,39.0183,39.0254,39.0112,39.0183,3600.0
2012-02-01 15:30:00,55.02,55.02,54.96,54.98,5000.0,39.0183,39.0183,38.9757,38.9899,5000.0
2012-02-01 15:35:00,54.95,54.99,54.95,54.99,4200.0,38.9687,38.997,38.9687,38.997,4200.0
2012-02-01 15:40:00,54.99,55.01,54.98,54.99,4800.0,38.997,39.0112,38.9899,38.997,4800.0
2012-02-01 15:45:00,55.01,55.01,54.98,54.98,600.0,39.0112,39.0112,38.9899,38.9899,600.0
2012-02-01 15:50:00,54.98,54.99,54.93,54.93,1800.0,38.9899,38.997,38.9545,38.9545,1800.0
2012-02-01 15:55:00,54.91,54.93,54.83,54.88,10600.0,38.9403,38.9545,38.8836,38.919,10600.0
2012-02-02 09:30:00,54.98,55.08,54.96,55.0,23100.0,38.9899,39.0608,38.9757,39.0041,23100.0
2012-02-02 09:35:00,54.97,54.97,54.9,54.9,3400.0,38.9828,38.9828,38.9332,38.9332,3400.0
2012-02-02 09:40:00,54.91,54.91,54.85,54.87,7300.0,38.9403,38.9403,38.8977,38.9119,7300.0
2012-02-02 09:45:00,54.85,54.89,54.84,54.89,2700.0,38.8977,38.9261,38.8906,38.9261,2700.0
2012-02-02 09:50:00,54.88,54.88,54.83,54.84,7200.0,38.919,38.919,38.8836,38.8906,7200.0
2012-02-02 09:55:00,54.84,54.84,54.84,54.84,0.0,38.8906,38.8906,38.8906,38.8906,0.0
2012-02-02 10:00:00,54.92,54.96,54.91,54.96,12200.0,38.9474,38.9757,38.9403,38.9757,12200.0
2012-02-02 10:05:00,54.92,54.97,54.91,54.97,3700.0,38.9474,38.9828,38.9403,38.9828,3700.0
2012-02-02 10:10:00,54.99,55.01,54.98,55.0,6300.0,38.997,39.0112,38.9899,39.0041,6300.0
2012-02-02 10:15:00,54.98,55.01,54.98,55.01,5500.0,38.9899,39.0112,38.9899,39.0112,5500.0
2012-02-02 10:20:00,55.0,55.01,54.99,54.99,3400.0,39.0041,39.0112,38.997,38.997,3400.0
2012-02-02 10:25:00,55.0,55.0,54.96,54.96,900.0,39.0041,39.0041,38.9757,38.9757,900.0
2012-02-02 10:30:00,54.97,54.97,54.95,54.97,2900.0,38.9828,38.9828,38.9687,38.9828,2900.0
2012-02-02 10:35:00,54.98,54.99,54.95,54.97,43800.0,38.9899,38.997,38.9687,38.9828,43800.0
2012-02-02 10:40:00,55.0,55.04,55.0,55.02,1100.0,39.0041,39.0325,39.0041,39.0183,1100.0
2012-02-02 10:45:00,55.02,55.05,55.02,55.05,3300.0,39.0183,39.0396,39.0183,39.0396,3300.0
2012-02-02 10:50:00,55.08,55.09,55.04,55.06,8800.0,39.0608,39.0679,39.0325,39.0467,8800.0
2012-02-02 10:55:00,55.07,55.07,55.04,55.04,2100.0,39.0538,39.0538,39.0325,39.0325,2100.0
2012-02-02 11:00:00,55.06,55.08,55.06,55.08,8900.0,39.0467,39.0608,39.0467,39.0608,8900.0
2012-02-02 11:05:00,55.04,55.06,55.03,55.06,7400.0,39.0325,39.0467,39.0254,39.0467,7400.0
2012-02-02 11:10:00,55.02,55.02,55.02,55.02,400.0,39.0183,39.0183,39.0183,39.0183,400.0
2012-02-02 11:15:00,55.02,55.02,55.02,55.02,0.0,39.0183,39.0183,39.0183,39.0183,0.0
2012-02-02 11:20:00,55.0,55.03,54.99,55.0,37600.0,39.0041,39.0254,38.997,39.0041,37600.0
2012-02-02 11:25:00,55.01,55.02,55.01,55.02,2000.0,39.0112,39.0183,39.0112,39.0183,2000.0
2012-02-02 11:30:00,54.97,54.98,54.96,54.96,9100.0,38.9828,38.9899,38.9757,38.9757,9100.0
2012-02-02 11:35:00,54.94,54.95,54.88,54.88,12900.0,38.9616,38.9687,38.919,38.919,12900.0
2012-02-02 11:40:00,54.88,54.89,54.88,54.88,3700.0,38.919,38.9261,38.919,38.919,3700.0
2012-02-02 11:45:00,54.91,54.91,54.91,54.91,100.0,38.9403,38.9403,38.9403,38.9403,100.0
2012-02-02 11:50:00,54.92,54.93,54.92,54.92,2500.0,38.9474,38.9545,38.9474,38.9474,2500.0
2012-02-02 11:55:00,54.91,54.92,54.9,54.91,1500.0,38.9403,38.9474,38.9332,38.9403,1500.0
2012-02-02 12:00:00,54.92,54.94,54.92,54.92,2500.0,38.9474,38.9616,38.9474,38.9474,2500.0
2012-02-02 12:05:00,54.91,54.92,54.89,54.9,2400.0,38.9403,38.9474,38.9261,38.9332,2400.0
2012-02-02 12:10:00,54.86,54.86,54.85,54.85,200.0,38.9048,38.9048,38.8977,38.8977,200.0
2012-02-02 12:15:00,54.85,54.85,54.82,54.83,3100.0,38.8977,38.8977,38.8765,38.8836,3100.0
2012-02-02 12:20:00,54.84,54.85,54.84,54.85,600.0,38.8906,38.8977,38.8906,38.8977,600.0
2012-02-02 12:25:00,54.85,54.88,54.85,54.88,300.0,38.8977,38.919,38.8977,38.919,300.0
2012-02-02 12:30:00,54.85,54.85,54.85,54.85,100.0,38.8977,38.8977,38.8977,38.8977,100.0
2012-02-02 12:35:00,54.86,54.86,54.8,54.8,1200.0,38.9048,38.9048,38.8623,38.8623,1200.0
2012-02-02 12:40:00,54.77,54.79,54.77,54.79,1100.0,38.841,38.8552,38.841,38.8552,1100.0
2012-02-02 12:45:00,54.81,54.85,54.81,54.84,3500.0,38.8694,38.8977,38.8694,38.8906,3500.0
2012-02-02 12:50:00,54.84,54.84,54.84,54.84,200.0,38.8906,38.8906,38.8906,38.8906,200.0
2012-02-02 12:55:00,54.86,54.87,54.86,54.87,300.0,38.9048,38.9119,38.9048,38.9119,300.0
2012-02-02 13:00:00,54.89,54.89,54.87,54.87,400.0,38.9261,38.9261,38.9119,38.9119,400.0
2012-02-02 13:05:00,54.87,54.87,54.87,54.87,0.0,38.9119,38.9119,38.9119,38.9119,0.0
2012-02-02 13:10:00,54.9,54.92,54.89,54.9,700.0,38.9332,38.9474,38.9261,38.9332,700.0
2012-02-02 13:15:00,54.92,54.92,54.92,54.92,200.0,38.9474,38.9474,38.9474,38.9474,200.0
2012-02-02 13:20:00,54.89,54.89,54.87,54.87,500.0,38.9261,38.9261,38.9119,38.9119,500.0
2012-02-02 13:25:00,54.87,54.88,54.86,54.87,20800.0,38.9119,38.919,38.9048,38.9119,20800.0
2012-02-02 13:30:00,54.85,54.89,54.85,54.89,1500.0,38.8977,38.9261,38.8977,38.9261,1500.0
2012-02-02 13:35:00,54.9,54.92,54.9,54.9,9400.0,38.9332,38.9474,38.9332,38.9332,9400.0
2012-02-02 13:40:00,54.93,54.93,54.91,54.91,3200.0,38.9545,38.9545,38.9403,38.9403,3200.0
2012-02-02 13:45:00,54.94,54.95,54.94,54.95,200.0,38.9616,38.9687,38.9616,38.9687,200.0
2012-02-02 13:50:00,54.94,54.95,54.94,54.95,500.0,38.9616,38.9687,38.9616,38.9687,500.0
2012-02-02 13:55:00,54.95,54.96,54.94,54.94,800.0,38.9687,38.9757,38.9616,38.9616,800.0
2012-02-02 14:00:00,54.95,54.95,54.94,54.94,1000.0,38.9687,38.9687,38.9616,38.9616,1000.0
2012-02-02 14:05:00,54.95,54.96,54.94,54.95,7200.0,38.9687,38.9757,38.9616,38.9687,7200.0
2012-02-02 14:10:00,54.95,54.96,54.95,54.96,26100.0,38.9687,38.9757,38.9687,38.9757,26100.0
2012-02-02 14:15:00,54.97,54.97,54.94,54.96,2200.0,38.9828,38.9828,38.9616,38.9757,2200.0
2012-02-02 14:20:00,54.95,54.96,54.93,54.96,15100.0,38.9687,38.9757,38.9545,38.9757,15100.0
2012-02-02 14:25:00,54.96,54.96,54.95,54.95,2400.0,38.9757,38.9757,38.9687,38.9687,2400.0
2012-02-02 14:30:00,54.96,54.97,54.95,54.97,2000.0,38.9757,38.9828,38.9687,38.9828,2000.0
2012-02-02 14:35:00,54.97,54.97,54.95,54.95,4000.0,38.9828,38.9828,38.9687,38.9687,4000.0
2012-02-02 14:40:00,54.95,54.95,54.92,54.95,4700.0,38.9687,38.9687,38.9474,38.9687,4700.0
2012-02-02 14:45:00,54.95,54.96,54.92,54.94,3700.0,38.9687,38.9757,38.9474,38.9616,3700.0
2012-02-02 14:50:00,54.93,54.93,54.9,54.91,4500.0,38.9545,38.9545,38.9332,38.9403,4500.0
2012-02-02 14:55:00,54.93,54.94,54.91,54.94,2100.0,38.9545,38.9616,38.9403,38.9616,2100.0
2012-02-02 15:00:00,54.95,54.95,54.92,54.94,19800.0,38.9687,38.9687,38.9474,38.9616,19800.0
2012-02-02 15:05:00,54.94,54.96,54.93,54.94,9600.0,38.9616,38.9757,38.9545,38.9616,9600.0
2012-02-02 15:10:00,54.94,54.95,54.93,54.95,7400.0,38.9616,38.9687,38.9545,38.9687,7400.0
2012-02-02 15:15:00,54.95,54.96,54.93,54.96,3000.0,38.9687,38.9757,38.9545,38.9757,3000.0
2012-02-02 15:20:00,54.95,54.96,54.95,54.96,800.0,38.9687,38.9757,38.9687,38.9757,800.0
2012-02-02 15:25:00,54.96,54.96,54.96,54.96,2300.0,38.9757,38.9757,38.9757,38.9757,2300.0
2012-02-02 15:30:00,54.95,54.95,54.95,54.95,100.0,38.9687,38.9687,38.9687,38.9687,100.0
2012-02-02 15:35:00,54.95,55.0,54.95,54.99,9700.0,38.9687,39.0041,38.9687,38.997,9700.0
2012-02-02 15:40:00,55.0,55.0,54.96,54.98,22400.0,39.0041,39.0041,38.9757,38.9899,22400.0
2012-02-02 15:45:00,54.95,54.97,54.95,54.95,2500.0,38.9687,38.9828,38.9687,38.9687,2500.0
2012-02-02 15:50:00,54.94,54.95,54.92,54.94,1900.0,38.9616,38.9687,38.9474,38.9616,1900.0
2012-02-02 15:55:00,54.95,54.95,54.92,54.94,2100.0,38.9687,38.9687,38.9474,38.9616,2100.0
2012-02-03 09:30:00,55.54,55.58,55.51,55.56,22000.0,39.3871,39.4154,39.3658,39.4012,22000.0
2012-02-03 09:35:00,55.55,55.55,55.49,55.49,4200.0,39.3942,39.3942,39.3516,39.3516,4200.0
2012-02-03 09:40:00,55.5,55.52,55.48,55.52,2300.0,39.3587,39.3729,39.3445,39.3729,2300.0
2012-02-03 09:45:00,55.5,55.52,55.49,55.49,1500.0,39.3587,39.3729,39.3516,39.3516,1500.0
2012-02-03 09:50:00,55.53,55.54,55.53,55.53,1200.0,39.38,39.3871,39.38,39.38,1200.0
2012-02-03 09:55:00,55.55,55.57,55.54,55.55,5700.0,39.3942,39.4083,39.3871,39.3942,5700.0
2012-02-03 10:00:00,55.6,55.64,55.58,55.58,3100.0,39.4296,39.458,39.4154,39.4154,3100.0
2012-02-03 10:05:00,55.62,55.64,55.62,55.64,700.0,39.4438,39.458,39.4438,39.458,700.0
2012-02-03 10:10:00,55.69,55.69,55.67,55.67,900.0,39.4934,39.4934,39.4793,39.4793,900.0
2012-02-03 10:15:00,55.7,55.71,55.67,55.67,1300.0,39.5005,39.5076,39.4793,39.4793,1300.0
2012-02-03 10:20:00,55.68,55.71,55.68,55.68,4200.0,39.4863,39.5076,39.4863,39.4863,4200.0
2012-02-03 10:25:00,55.66,55.66,55.64,55.64,1500.0,39.4722,39.4722,39.458,39.458,1500.0
2012-02-03 10:30:00,55.64,55.64,55.64,55.64,700.0,39.458,39.458,39.458,39.458,700.0
2012-02-03 10:35:00,55.66,55.68,55.66,55.68,700.0,39.4722,39.4863,39.4722,39.4863,700.0
2012-02-03 10:40:00,55.69,55.69,55.68,55.68,900.0,39.4934,39.4934,39.4863,39.4863,900.0
2012-02-03 10:45:00,55.65,55.67,55.65,55.67,1000.0,39.4651,39.4793,39.4651,39.4793,1000.0
2012-02-03 10:50:00,55.66,55.68,55.66,55.67,1600.0,39.4722,39.4863,39.4722,39.4793,1600.0
2012-02-03 10:55:00,55.66,55.66,55.66,55.66,100.0,39.4722,39.4722,39.4722,39.4722,100.0
2012-02-03 11:00:00,55.65,55.65,55.64,55.64,200.0,39.4651,39.4651,39.458,39.458,200.0
2012-02-03 11:05:00,55.6,55.64,55.6,55.62,3800.0,39.4296,39.458,39.4296,39.4438,3800.0
2012-02-03 11:10:00,55.63,55.64,55.62,55.64,4300.0,39.4509,39.458,39.4438,39.458,4300.0
2012-02-03 11:15:00,55.65,55.66,55.64,55.64,2300.0,39.4651,39.4722,39.458,39.458,2300.0
2012-02-03 11:20:00,55.68,55.73,55.68,55.71,7500.0,39.4863,39.5218,39.4863,39.5076,7500.0
2012-02-03 11:25:00,55.73,55.73,55.73,55.73,100.0,39.5218,39.5218,39.5218,39.5218,100.0
2012-02-03 11:30:00,55.74,55.74,55.71,55.72,1100.0,39.5289,39.5289,39.5076,39.5147,1100.0
2012-02-03 11:35:00,55.71,55.72,55.71,55.72,1200.0,39.5076,39.5147,39.5076,39.5147,1200.0
2012-02-03 11:40:00,55.7,55.7,55.7,55.7,100.0,39.5005,39.5005,39.5005,39.5005,100.0
2012-02-03 11:45:00,55.7,55.72,55.7,55.72,2000.0,39.5005,39.5147,39.5005,39.5147,2000.0
2012-02-03 11:50:00,55.71,55.72,55.7,55.7,1600.0,39.5076,39.5147,39.5005,39.5005,1600.0
2012-02-03 11:55:00,55.69,55.69,55.68,55.68,1400.0,39.4934,39.4934,39.4863,39.4863,1400.0
2012-02-03 12:00:00,55.65,55.71,55.65,55.71,8600.0,39.4651,39.5076,39.4651,39.5076,8600.0
2012-02-03 12:05:00,55.7,55.73,55.7,55.71,2800.0,39.5005,39.5218,39.5005,39.5076,2800.0
2012-02-03 12:10:00,55.72,55.72,55.71,55.71,800.0,39.5147,39.5147,39.5076,39.5076,800.0
2012-02-03 12:15:00,55.7,55.71,55.7,55.71,900.0,39.5005,39.5076,39.5005,39.5076,900.0
2012-02-03 12:20:00,55.7,55.7,55.7,55.7,1400.0,39.5005,39.5005,39.5005,39.5005,1400.0
2012-02-03 12:25:00,55.73,55.74,55.72,55.73,900.0,39.5218,39.5289,39.5147,39.5218,900.0
2012-02-03 12:30:00,55.72,55.72,55.71,55.71,3100.0,39.5147,39.5147,39.5076,39.5076,3100.0
2012-02-03 12:35:00,55.7,55.7,55.7,55.7,300.0,39.5005,39.5005,39.5005,39.5005,300.0
2012-02-03 12:40:00,55.75,55.77,55.75,55.77,2300.0,39.536,39.5502,39.536,39.5502,2300.0
2012-02-03 12:45:00,55.78,55.79,55.77,55.77,1600.0,39.5573,39.5644,39.5502,39.5502,1600.0
2012-02-03 12:50:00,55.75,55.77,55.75,55.75,5000.0,39.536,39.5502,39.536,39.536,5000.0
2012-02-03 12:55:00,55.75,55.75,55.72,55.75,2100.0,39.536,39.536,39.5147,39.536,2100.0
2012-02-03 13:00:00,55.76,55.76,55.76,55.76,200.0,39.5431,39.5431,39.5431,39.5431,200.0
2012-02-03 13:05:00,55.75,55.76,55.73,55.73,2100.0,39.536,39.5431,39.5218,39.5218,2100.0
2012-02-03 13:10:00,55.75,55.76,55.74,55.76,16700.0,39.536,39.5431,39.5289,39.5431,16700.0
2012-02-03 13:15:00,55.76,55.76,55.73,55.73,600.0,39.5431,39.5431,39.5218,39.5218,600.0
2012-02-03 13:20:00,55.74,55.74,55.73,55.74,3300.0,39.5289,39.5289,39.5218,39.5289,3300.0
2012-02-03 13:25:00,55.73,55.74,55.72,55.74,3700.0,39.5218,39.5289,39.5147,39.5289,3700.0
2012-02-03 13:30:00,55.74,55.74,55.72,55.73,4500.0,39.5289,39.5289,39.5147,39.5218,4500.0
2012-02-03 13:35:00,55.73,55.73,55.71,55.73,15600.0,39.5218,39.5218,39.5076,39.5218,15600.0
2012-02-03 13:40:00,55.72,55.72,55.7,55.7,17400.0,39.5147,39.5147,39.5005,39.5005,17400.0
2012-02-03 13:45:00,55.71,55.71,55.69,55.69,700.0,39.5076,39.5076,39.4934,39.4934,700.0
2012-02-03 13:50:00,55.7,55.72,55.7,55.7,700.0,39.5005,39.5147,39.5005,39.5005,700.0
2012-02-03 13:55:00,55.71,55.71,55.69,55.69,700.0,39.5076,39.5076,39.4934,39.4934,700.0
2012-02-03 14:00:00,55.72,55.73,55.72,55.73,300.0,39.5147,39.5218,39.5147,39.5218,300.0
2012-02-03 14:05:00,55.71,55.73,55.71,55.72,3000.0,39.5076,39.5218,39.5076,39.5147,3000.0
2012-02-03 14:10:00,55.73,55.74,55.71,55.74,19300.0,39.5218,39.5289,39.5076,39.5289,19300.0
2012-02-03 14:15:00,55.74,55.74,55.74,55.74,400.0,39.5289,39.5289,39.5289,39.5289,400.0
2012-02-03 14:20:00,55.73,55.74,55.73,55.74,900.0,39.5218,39.5289,39.5218,39.5289,900.0
2012-02-03 14:25:00,55.73,55.73,55.71,55.71,700.0,39.5218,39.5218,39.5076,39.5076,700.0
2012-02-03 14:30:00,55.72,55.73,55.71,55.71,1000.0,39.5147,39.5218,39.5076,39.5076,1000.0
2012-02-03 14:35:00,55.71,55.73,55.69,55.69,10200.0,39.5076,39.5218,39.4934,39.4934,10200.0
2012-02-03 14:40:00,55.72,55.73,55.71,55.72,7700.0,39.5147,39.5218,39.5076,39.5147,7700.0
2012-02-03 14:45:00,55.72,55.72,55.72,55.72,0.0,39.5147,39.5147,39.5147,39.5147,0.0
2012-02-03 14:50:00,55.73,55.74,55.72,55.73,3700.0,39.5218,39.5289,39.5147,39.5218,3700.0
2012-02-03 14:55:00,55.72,55.75,55.71,55.75,2300.0,39.5147,39.536,39.5076,39.536,2300.0
2012-02-03 15:00:00,55.74,55.75,55.73,55.73,5200.0,39.5289,39.536,39.5218,39.5218,5200.0
2012-02-03 15:05:00,55.71,55.75,55.71,55.71,4100.0,39.5076,39.536,39.5076,39.5076,4100.0
2012-02-03 15:10:00,55.72,55.73,55.71,55.71,900.0,39.5147,39.5218,39.5076,39.5076,900.0
2012-02-03 15:15:00,55.72,55.72,55.68,55.72,4200.0,39.5147,39.5147,39.4863,39.5147,4200.0
2012-02-03 15:20:00,55.71,55.71,55.68,55.68,3300.0,39.5076,39.5076,39.4863,39.4863,3300.0
2012-02-03 15:25:00,55.69,55.69,55.69,55.69,400.0,39.4934,39.4934,39.4934,39.4934,400.0
2012-02-03 15:30:00,55.71,55.72,55.7,55.7,4700.0,39.5076,39.5147,39.5005,39.5005,4700.0
2012-02-03 15:35:00,55.68,55.68,55.67,55.68,2100.0,39.4863,39.4863,39.4793,39.4863,2100.0
2012-02-03 15:40:00,55.67,55.69,55.66,55.69,500.0,39.4793,39.4934,39.4722,39.4934,500.0
2012-02-03 15:45:00,55.7,55.73,55.7,55.73,3900.0,39.5005,39.5218,39.5005,39.5218,3900.0
2012-02-03 15:50:00,55.73,55.75,55.71,55.73,6100.0,39.5218,39.536,39.5076,39.5218,6100.0
2012-02-03 15:55:00,55.75,55.79,55.75,55.78,5800.0,39.536,39.5644,39.536,39.5573,5800.0
2012-02-06 09:30:00,55.59,55.6,55.52,55.52,35000.0,39.4225,39.4296,39.3729,39.3729,35000.0
2012-02-06 09:35:00,55.52,55.58,55.52,55.58,5200.0,39.3729,39.4154,39.3729,39.4154,5200.0
2012-02-06 09:40:00,55.58,55.58,55.54,55.54,3000.0,39.4154,39.4154,39.3871,39.3871,3000.0
2012-02-06 09:45:00,55.58,55.59,55.58,55.59,700.0,39.4154,39.4225,39.4154,39.4225,700.0
2012-02-06 09:50:00,55.63,55.64,55.61,55.63,5800.0,39.4509,39.458,39.4367,39.4509,5800.0
2012-02-06 09:55:00,55.62,55.63,55.59,55.62,1300.0,39.4438,39.4509,39.4225,39.4438,1300.0
2012-02-06 10:00:00,55.63,55.63,55.6,55.61,700.0,39.4509,39.4509,39.4296,39.4367,700.0
2012-02-06 10:05:00,55.63,55.64,55.61,55.62,2300.0,39.4509,39.458,39.4367,39.4438,2300.0
2012-02-06 10:10:00,55.6,55.6,55.59,55.59,1400.0,39.4296,39.4296,39.4225,39.4225,1400.0
2012-02-06 10:15:00,55.6,55.62,55.57,55.57,1800.0,39.4296,39.4438,39.4083,39.4083,1800.0
2012-02-06 10:20:00,55.57,55.58,55.55,55.57,2200.0,39.4083,39.4154,39.3942,39.4083,2200.0
2012-02-06 10:25:00,55.58,55.58,55.55,55.55,3200.0,39.4154,39.4154,39.3942,39.3942,3200.0
2012-02-06 10:30:00,55.54,55.55,55.53,55.55,400.0,39.3871,39.3942,39.38,39.3942,400.0
2012-02-06 10:35:00,55.55,55.56,55.54,55.55,3500.0,39.3942,39.4012,39.3871,39.3942,3500.0
2012-02-06 10:40:00,55.53,55.53,55.48,55.48,900.0,39.38,39.38,39.3445,39.3445,900.0
2012-02-06 10:45:00,55.49,55.54,55.49,55.52,2300.0,39.3516,39.3871,39.3516,39.3729,2300.0
2012-02-06 10:50:00,55.5,55.54,55.5,55.54,1100.0,39.3587,39.3871,39.3587,39.3871,1100.0
2012-02-06 10:55:00,55.54,55.55,55.53,55.54,4000.0,39.3871,39.3942,39.38,39.3871,4000.0
2012-02-06 11:00:00,55.56,55.57,55.55,55.56,1700.0,39.4012,39.4083,39.3942,39.4012,1700.0
2012-02-06 11:05:00,55.58,55.6,55.58,55.6,1200.0,39.4154,39.4296,39.4154,39.4296,1200.0
2012-02-06 11:10:00,55.63,55.65,55.62,55.64,22600.0,39.4509,39.4651,39.4438,39.458,22600.0
2012-02-06 11:15:00,55.61,55.61,55.61,55.61,100.0,39.4367,39.4367,39.4367,39.4367,100.0
2012-02-06 11:20:00,55.6,55.6,55.59,55.59,2400.0,39.4296,39.4296,39.4225,39.4225,2400.0
2012-02-06 11:25:00,55.61,55.61,55.6,55.61,500.0,39.4367,39.4367,39.4296,39.4367,500.0
2012-02-06 11:30:00,55.63,55.63,55.61,55.61,1600.0,39.4509,39.4509,39.4367,39.4367,1600.0
2012-02-06 11:35:00,55.59,55.6,55.58,55.58,2500.0,39.4225,39.4296,39.4154,39.4154,2500.0
2012-02-06 11:40:00,55.6,55.62,55.59,55.62,600.0,39.4296,39.4438,39.4225,39.4438,600.0
2012-02-06 11:45:00,55.63,55.64,55.61,55.61,1400.0,39.4509,39.458,39.4367,39.4367,1400.0
2012-02-06 11:50:00,55.62,55.63,55.61,55.62,3500.0,39.4438,39.4509,39.4367,39.4438,3500.0
2012-02-06 11:55:00,55.61,55.64,55.6,55.64,5800.0,39.4367,39.458,39.4296,39.458,5800.0
2012-02-06 12:00:00,55.64,55.65,55.62,55.64,2800.0,39.458,39.4651,39.4438,39.458,2800.0
2012-02-06 12:05:00,55.62,55.62,55.6,55.61,2800.0,39.4438,39.4438,39.4296,39.4367,2800.0
2012-02-06 12:10:00,55.6,55.62,55.59,55.62,4400.0,39.4296,39.4438,39.4225,39.4438,4400.0
2012-02-06 12:15:00,55.62,55.63,55.62,55.63,1100.0,39.4438,39.4509,39.4438,39.4509,1100.0
2012-02-06 12:20:00,55.64,55.64,55.61,55.61,5300.0,39.458,39.458,39.4367,39.4367,5300.0
2012-02-06 12:25:00,55.62,55.62,55.6,55.61,2300.0,39.4438,39.4438,39.4296,39.4367,2300.0
2012-02-06 12:30:00,55.6,55.65,55.6,55.65,7700.0,39.4296,39.4651,39.4296,39.4651,7700.0
2012-02-06 12:35:00,55.65,55.68,55.65,55.67,2200.0,39.4651,39.4863,39.4651,39.4793,2200.0
2012-02-06 12:40:00,55.66,55.66,55.65,55.66,10300.0,39.4722,39.4722,39.4651,39.4722,10300.0
2012-02-06 12:45:00,55.66,55.68,55.66,55.68,1600.0,39.4722,39.4863,39.4722,39.4863,1600.0
2012-02-06 12:50:00,55.68,55.68,55.67,55.67,2600.0,39.4863,39.4863,39.4793,39.4793,2600.0
2012-02-06 12:55:00,55.67,55.67,55.65,55.65,9200.0,39.4793,39.4793,39.4651,39.4651,9200.0
2012-02-06 13:00:00,55.65,55.66,55.65,55.65,1300.0,39.4651,39.4722,39.4651,39.4651,1300.0
2012-02-06 13:05:00,55.66,55.67,55.65,55.65,38400.0,39.4722,39.4793,39.4651,39.4651,38400.0
2012-02-06 13:10:00,55.67,55.67,55.65,55.65,600.0,39.4793,39.4793,39.4651,39.4651,600.0
2012-02-06 13:15:00,55.65,55.67,55.65,55.66,20500.0,39.4651,39.4793,39.4651,39.4722,20500.0
2012-02-06 13:20:00,55.66,55.66,55.63,55.65,27800.0,39.4722,39.4722,39.4509,39.4651,27800.0
2012-02-06 13:25:00,55.64,55.65,55.64,55.65,6600.0,39.458,39.4651,39.458,39.4651,6600.0
2012-02-06 13:30:00,55.64,55.66,55.64,55.65,2000.0,39.458,39.4722,39.458,39.4651,2000.0
2012-02-06 13:35:00,55.64,55.65,55.63,55.63,10600.0,39.458,39.4651,39.4509,39.4509,10600.0
2012-02-06 13:40:00,55.63,55.63,55.6,55.61,10500.0,39.4509,39.4509,39.4296,39.4367,10500.0
2012-02-06 13:45:00,55.6,55.6,55.59,55.59,1500.0,39.4296,39.4296,39.4225,39.4225,1500.0
2012-02-06 13:50:00,55.6,55.6,55.58,55.6,2800.0,39.4296,39.4296,39.4154,39.4296,2800.0
2012-02-06 13:55:00,55.6,55.6,55.6,55.6,1200.0,39.4296,39.4296,39.4296,39.4296,1200.0
2012-02-06 14:00:00,55.59,55.6,55.59,55.6,3000.0,39.4225,39.4296,39.4225,39.4296,3000.0
2012-02-06 14:05:00,55.61,55.62,55.6,55.62,2500.0,39.4367,39.4438,39.4296,39.4438,2500.0
2012-02-06 14:10:00,55.62,55.64,55.61,55.64,3600.0,39.4438,39.458,39.4367,39.458,3600.0
2012-02-06 14:15:00,55.66,55.66,55.63,55.63,3800.0,39.4722,39.4722,39.4509,39.4509,3800.0
2012-02-06 14:20:00,55.64,55.65,55.62,55.64,6500.0,39.458,39.4651,39.4438,39.458,6500.0
2012-02-06 14:25:00,55.63,55.64,55.62,55.63,3100.0,39.4509,39.458,39.4438,39.4509,3100.0
2012-02-06 14:30:00,55.64,55.66,55.64,55.66,4000.0,39.458,39.4722,39.458,39.4722,4000.0
2012-02-06 14:35:00,55.64,55.67,55.64,55.67,3200.0,39.458,39.4793,39.458,39.4793,3200.0
2012-02-06 14:40:00,55.67,55.68,55.63,55.63,3500.0,39.4793,39.4863,39.4509,39.4509,3500.0
2012-02-06 14:45:00,55.66,55.66,55.64,55.65,8200.0,39.4722,39.4722,39.458,39.4651,8200.0
2012-02-06 14:50:00,55.66,55.67,55.66,55.66,7500.0,39.4722,39.4793,39.4722,39.4722,7500.0
2012-02-06 14:55:00,55.66,55.69,55.66,55.68,4000.0,39.4722,39.4934,39.4722,39.4863,4000.0
2012-02-06 15:00:00,55.68,55.7,55.68,55.7,4900.0,39.4863,39.5005,39.4863,39.5005,4900.0
2012-02-06 15:05:00,55.7,55.71,55.69,55.7,37100.0,39.5005,39.5076,39.4934,39.5005,37100.0
2012-02-06 15:10:00,55.69,55.7,55.67,55.68,8200.0,39.4934,39.5005,39.4793,39.4863,8200.0
2012-02-06 15:15:00,55.67,55.69,55.67,55.69,5300.0,39.4793,39.4934,39.4793,39.4934,5300.0
2012-02-06 15:20:00,55.7,55.71,55.69,55.7,5400.0,39.5005,39.5076,39.4934,39.5005,5400.0
2012-02-06 15:25:00,55.69,55.71,55.68,55.68,4800.0,39.4934,39.5076,39.4863,39.4863,4800.0
2012-02-06 15:30:00,55.68,55.69,55.67,55.68,11500.0,39.4863,39.4934,39.4793,39.4863,11500.0
2012-02-06 15:35:00,55.68,55.7,55.67,55.68,6500.0,39.4863,39.5005,39.4793,39.4863,6500.0
2012-02-06 15:40:00,55.68,55.73,55.68,55.73,5300.0,39.4863,39.5218,39.4863,39.5218,5300.0
2012-02-06 15:45:00,55.74,55.74,55.7,55.73,7800.0,39.5289,39.5289,39.5005,39.5218,7800.0
2012-02-06 15:50:00,55.73,55.74,55.7,55.7,14200.0,39.5218,39.5289,39.5005,39.5005,14200.0
2012-02-06 15:55:00,55.7,55.76,55.7,55.74,16300.0,39.5005,39.5431,39.5005,39.5289,16300.0
2012-02-07 09:30:00,55.63,55.66,55.61,55.62,26500.0,39.4509,39.4722,39.4367,39.4438,26500.0
2012-02-07 09:35:00,55.61,55.62,55.56,55.56,2900.0,39.4367,39.4438,39.4012,39.4012,2900.0
2012-02-07 09:40:00,55.55,55.59,55.55,55.56,4100.0,39.3942,39.4225,39.3942,39.4012,4100.0
2012-02-07 09:45:00,55.56,55.56,55.51,55.52,4700.0,39.4012,39.4012,39.3658,39.3729,4700.0
2012-02-07 09:50:00,55.51,55.52,55.46,55.46,900.0,39.3658,39.3729,39.3303,39.3303,900.0
2012-02-07 09:55:00,55.47,55.53,55.45,55.53,4300.0,39.3374,39.38,39.3232,39.38,4300.0
2012-02-07 10:00:00,55.52,55.52,55.43,55.43,11200.0,39.3729,39.3729,39.3091,39.3091,11200.0
2012-02-07 10:05:00,55.41,55.46,55.41,55.45,4900.0,39.2949,39.3303,39.2949,39.3232,4900.0
2012-02-07 10:10:00,55.46,55.55,55.46,55.54,9700.0,39.3303,39.3942,39.3303,39.3871,9700.0
2012-02-07 10:15:00,55.51,55.54,55.51,55.54,4100.0,39.3658,39.3871,39.3658,39.3871,4100.0
2012-02-07 10:20:00,55.51,55.58,55.51,55.58,9000.0,39.3658,39.4154,39.3658,39.4154,9000.0
2012-02-07 10:25:00,55.58,55.59,55.55,55.55,2300.0,39.4154,39.4225,39.3942,39.3942,2300.0
2012-02-07 10:30:00,55.57,55.59,55.55,55.55,1600.0,39.4083,39.4225,39.3942,39.3942,1600.0
2012-02-07 10:35:00,55.58,55.58,55.55,55.55,3400.0,39.4154,39.4154,39.3942,39.3942,3400.0
2012-02-07 10:40:00,55.6,55.62,55.6,55.6,2700.0,39.4296,39.4438,39.4296,39.4296,2700.0
2012-02-07 10:45:00,55.6,55.66,55.6,55.65,2200.0,39.4296,39.4722,39.4296,39.4651,2200.0
2012-02-07 10:50:00,55.68,55.69,55.68,55.68,1300.0,39.4863,39.4934,39.4863,39.4863,1300.0
2012-02-07 10:55:00,55.7,55.77,55.7,55.75,2400.0,39.5005,39.5502,39.5005,39.536,2400.0
2012-02-07 11:00:00,55.76,55.79,55.76,55.76,800.0,39.5431,39.5644,39.5431,39.5431,800.0
2012-02-07 11:05:00,55.79,55.81,55.79,55.81,1300.0,39.5644,39.5785,39.5644,39.5785,1300.0
2012-02-07 11:10:00,55.82,55.83,55.82,55.83,2800.0,39.5856,39.5927,39.5856,39.5927,2800.0
2012-02-07 11:15:00,55.83,55.83,55.81,55.83,400.0,39.5927,39.5927,39.5785,39.5927,400.0
2012-02-07 11:20:00,55.83,55.85,55.83,55.85,1200.0,39.5927,39.6069,39.5927,39.6069,1200.0
2012-02-07 11:25:00,55.83,55.88,55.83,55.88,2000.0,39.5927,39.6282,39.5927,39.6282,2000.0
2012-02-07 11:30:00,55.9,55.9,55.86,55.88,1800.0,39.6424,39.6424,39.614,39.6282,1800.0
2012-02-07 11:35:00,55.88,55.9,55.85,55.85,2300.0,39.6282,39.6424,39.6069,39.6069,2300.0
2012-02-07 11:40:00,55.85,55.87,55.85,55.87,1400.0,39.6069,39.6211,39.6069,39.6211,1400.0
2012-02-07 11:45:00,55.86,55.86,55.85,55.85,3900.0,39.614,39.614,39.6069,39.6069,3900.0
2012-02-07 11:50:00,55.83,55.83,55.83,55.83,5400.0,39.5927,39.5927,39.5927,39.5927,5400.0
2012-02-07 11:55:00,55.82,55.82,55.82,55.82,1000.0,39.5856,39.5856,39.5856,39.5856,1000.0
2012-02-07 12:00:00,55.84,55.86,55.84,55.85,4000.0,39.5998,39.614,39.5998,39.6069,4000.0
2012-02-07 12:05:00,55.85,55.86,55.84,55.84,1400.0,39.6069,39.614,39.5998,39.5998,1400.0
2012-02-07 12:10:00,55.85,55.85,55.83,55.85,2200.0,39.6069,39.6069,39.5927,39.6069,2200.0
2012-02-07 12:15:00,55.85,55.85,55.85,55.85,500.0,39.6069,39.6069,39.6069,39.6069,500.0
2012-02-07 12:20:00,55.85,55.87,55.85,55.87,5100.0,39.6069,39.6211,39.6069,39.6211,5100.0
2012-02-07 12:25:00,55.87,55.88,55.84,55.85,2400.0,39.6211,39.6282,39.5998,39.6069,2400.0
2012-02-07 12:30:00,55.85,55.85,55.82,55.83,6900.0,39.6069,39.6069,39.5856,39.5927,6900.0
2012-02-07 12:35:00,55.83,55.85,55.83,55.84,3800.0,39.5927,39.6069,39.5927,39.5998,3800.0
2012-02-07 12:40:00,55.84,55.86,55.84,55.85,3900.0,39.5998,39.614,39.5998,39.6069,3900.0
2012-02-07 12:45:00,55.83,55.84,55.83,55.84,300.0,39.5927,39.5998,39.5927,39.5998,300.0
2012-02-07 12:50:00,55.85,55.85,55.85,55.85,100.0,39.6069,39.6069,39.6069,39.6069,100.0
2012-02-07 12:55:00,55.86,55.88,55.86,55.88,2800.0,39.614,39.6282,39.614,39.6282,2800.0
2012-02-07 13:00:00,55.89,55.9,55.89,55.9,3600.0,39.6353,39.6424,39.6353,39.6424,3600.0
2012-02-07 13:05:00,55.9,55.93,55.9,55.92,4200.0,39.6424,39.6636,39.6424,39.6565,4200.0
2012-02-07 13:10:00,55.93,55.93,55.9,55.91,800.0,39.6636,39.6636,39.6424,39.6495,800.0
2012-02-07 13:15:00,55.9,55.9,55.83,55.84,1600.0,39.6424,39.6424,39.5927,39.5998,1600.0
2012-02-07 13:20:00,55.84,55.84,55.81,55.83,25700.0,39.5998,39.5998,39.5785,39.5927,25700.0
2012-02-07 13:25:00,55.83,55.87,55.83,55.86,2400.0,39.5927,39.6211,39.5927,39.614,2400.0
2012-02-07 13:30:00,55.85,55.85,55.83,55.83,800.0,39.6069,39.6069,39.5927,39.5927,800.0
2012-02-07 13:35:00,55.84,55.85,55.84,55.85,1300.0,39.5998,39.6069,39.5998,39.6069,1300.0
2012-02-07 13:40:00,55.85,55.86,55.84,55.86,1300.0,39.6069,39.614,39.5998,39.614,1300.0
2012-02-07 13:45:00,55.87,55.88,55.87,55.88,400.0,39.6211,39.6282,39.6211,39.6282,400.0
2012-02-07 13:50:00,55.9,55.91,55.88,55.9,5200.0,39.6424,39.6495,39.6282,39.6424,5200.0
2012-02-07 13:55:00,55.9,55.9,55.89,55.9,4000.0,39.6424,39.6424,39.6353,39.6424,4000.0
2012-02-07 14:00:00,55.9,55.92,55.88,55.9,3900.0,39.6424,39.6565,39.6282,39.6424,3900.0
2012-02-07 14:05:00,55.87,55.88,55.86,55.87,3000.0,39.6211,39.6282,39.614,39.6211,3000.0
2012-02-07 14:10:00,55.87,55.9,55.87,55.89,900.0,39.6211,39.6424,39.6211,39.6353,900.0
2012-02-07 14:15:00,55.9,55.9,55.88,55.89,8100.0,39.6424,39.6424,39.6282,39.6353,8100.0
2012-02-07 14:20:00,55.89,55.89,55.87,55.87,16700.0,39.6353,39.6353,39.6211,39.6211,16700.0
2012-02-07 14:25:00,55.86,55.88,55.84,55.86,9600.0,39.614,39.6282,39.5998,39.614,9600.0
2012-02-07 14:30:00,55.85,55.85,55.84,55.85,2100.0,39.6069,39.6069,39.5998,39.6069,2100.0
2012-02-07 14:35:00,55.86,55.86,55.85,55.85,2100.0,39.614,39.614,39.6069,39.6069,2100.0
2012-02-07 14:40:00,55.85,55.87,55.85,55.85,1800.0,39.6069,39.6211,39.6069,39.6069,1800.0
2012-02-07 14:45:00,55.85,55.86,55.85,55.85,2900.0,39.6069,39.614,39.6069,39.6069,2900.0
2012-02-07 14:50:00,55.87,55.87,55.86,55.86,1000.0,39.6211,39.6211,39.614,39.614,1000.0
2012-02-07 14:55:00,55.82,55.82,55.78,55.79,1800.0,39.5856,39.5856,39.5573,39.5644,1800.0
2012-02-07 15:00:00,55.79,55.82,55.78,55.82,3100.0,39.5644,39.5856,39.5573,39.5856,3100.0
2012-02-07 15:05:00,55.83,55.84,55.82,55.83,1100.0,39.5927,39.5998,39.5856,39.5927,1100.0
2012-02-07 15:10:00,55.86,55.89,55.85,55.87,2400.0,39.614,39.6353,39.6069,39.6211,2400.0
2012-02-07 15:15:00,55.88,55.92,55.87,55.91,2900.0,39.6282,39.6565,39.6211,39.6495,2900.0
2012-02-07 15:20:00,55.9,55.93,55.88,55.93,2800.0,39.6424,39.6636,39.6282,39.6636,2800.0
2012-02-07 15:25:00,55.93,55.96,55.93,55.95,7000.0,39.6636,39.6849,39.6636,39.6778,7000.0
2012-02-07 15:30:00,55.95,55.96,55.93,55.94,9400.0,39.6778,39.6849,39.6636,39.6707,9400.0
2012-02-07 15:35:00,55.95,55.96,55.94,55.94,2000.0,39.6778,39.6849,39.6707,39.6707,2000.0
2012-02-07 15:40:00,55.94,55.96,55.92,55.96,5300.0,39.6707,39.6849,39.6565,39.6849,5300.0
2012-02-07 15:45:00,55.96,55.97,55.88,55.9,2900.0,39.6849,39.692,39.6282,39.6424,2900.0
2012-02-07 15:50:00,55.91,55.91,55.91,55.91,300.0,39.6495,39.6495,39.6495,39.6495,300.0
2012-02-07 15:55:00,55.89,55.92,55.87,55.87,12800.0,39.6353,39.6565,39.6211,39.6211,12800.0
2012-02-08 09:30:00,55.89,56.0,55.89,55.97,24700.0,39.6353,39.7133,39.6353,39.692,24700.0
2012-02-08 09:35:00,55.94,55.94,55.9,55.92,1200.0,39.6707,39.6707,39.6424,39.6565,1200.0
2012-02-08 09:40:00,55.9,56.0,55.9,56.0,1900.0,39.6424,39.7133,39.6424,39.7133,1900.0
2012-02-08 09:45:00,55.99,56.05,55.98,56.05,13600.0,39.7062,39.7487,39.6991,39.7487,13600.0
2012-02-08 09:50:00,56.05,56.05,56.03,56.03,500.0,39.7487,39.7487,39.7346,39.7346,500.0
2012-02-08 09:55:00,56.04,56.05,56.03,56.03,1400.0,39.7416,39.7487,39.7346,39.7346,1400.0
2012-02-08 10:00:00,56.03,56.04,56.03,56.03,900.0,39.7346,39.7416,39.7346,39.7346,900.0
2012-02-08 10:05:00,56.07,56.08,56.07,56.08,500.0,39.7629,39.77,39.7629,39.77,500.0
2012-02-08 10:10:00,56.02,56.04,56.02,56.04,300.0,39.7275,39.7416,39.7275,39.7416,300.0
2012-02-08 10:15:00,56.06,56.08,56.06,56.08,300.0,39.7558,39.77,39.7558,39.77,300.0
2012-02-08 10:20:00,56.07,56.09,56.06,56.06,2000.0,39.7629,39.7771,39.7558,39.7558,2000.0
2012-02-08 10:25:00,56.04,56.07,56.04,56.07,4900.0,39.7416,39.7629,39.7416,39.7629,4900.0
2012-02-08 10:30:00,56.06,56.07,56.02,56.02,5300.0,39.7558,39.7629,39.7275,39.7275,5300.0
2012-02-08 10:35:00,56.0,56.02,55.98,55.98,4100.0,39.7133,39.7275,39.6991,39.6991,4100.0
2012-02-08 10:40:00,55.99,55.99,55.96,55.96,200.0,39.7062,39.7062,39.6849,39.6849,200.0
2012-02-08 10:45:00,55.94,55.99,55.94,55.98,1100.0,39.6707,39.7062,39.6707,39.6991,1100.0
2012-02-08 10:50:00,55.99,55.99,55.98,55.98,200.0,39.7062,39.7062,39.6991,39.6991,200.0
2012-02-08 10:55:00,55.98,55.98,55.98,55.98,0.0,39.6991,39.6991,39.6991,39.6991,0.0
2012-02-08 11:00:00,56.0,56.03,55.92,55.92,1400.0,39.7133,39.7346,39.6565,39.6565,1400.0
2012-02-08 11:05:00,55.91,55.92,55.87,55.87,2500.0,39.6495,39.6565,39.6211,39.6211,2500.0
2012-02-08 11:10:00,55.86,55.86,55.82,55.82,5100.0,39.614,39.614,39.5856,39.5856,5100.0
2012-02-08 11:15:00,55.83,55.84,55.76,55.78,3200.0,39.5927,39.5998,39.5431,39.5573,3200.0
2012-02-08 11:20:00,55.75,55.78,55.73,55.76,1300.0,39.536,39.5573,39.5218,39.5431,1300.0
2012-02-08 11:25:00,55.75,55.76,55.73,55.76,3600.0,39.536,39.5431,39.5218,39.5431,3600.0
2012-02-08 11:30:00,55.78,55.81,55.78,55.79,2400.0,39.5573,39.5785,39.5573,39.5644,2400.0
2012-02-08 11:35:00,55.77,55.78,55.76,55.77,5900.0,39.5502,39.5573,39.5431,39.5502,5900.0
2012-02-08 11:40:00,55.78,55.78,55.75,55.75,3100.0,39.5573,39.5573,39.536,39.536,3100.0
2012-02-08 11:45:00,55.72,55.76,55.72,55.76,2000.0,39.5147,39.5431,39.5147,39.5431,2000.0
2012-02-08 11:50:00,55.76,55.81,55.76,55.81,3900.0,39.5431,39.5785,39.5431,39.5785,3900.0
2012-02-08 11:55:00,55.82,55.82,55.81,55.81,500.0,39.5856,39.5856,39.5785,39.5785,500.0
2012-02-08 12:00:00,55.82,55.85,55.82,55.83,1700.0,39.5856,39.6069,39.5856,39.5927,1700.0
2012-02-08 12:05:00,55.84,55.85,55.81,55.81,3400.0,39.5998,39.6069,39.5785,39.5785,3400.0
2012-02-08 12:10:00,55.8,55.83,55.8,55.83,2400.0,39.5714,39.5927,39.5714,39.5927,2400.0
2012-02-08 12:15:00,55.82,55.84,55.82,55.84,1900.0,39.5856,39.5998,39.5856,39.5998,1900.0
2012-02-08 12:20:00,55.84,55.86,55.84,55.86,2000.0,39.5998,39.614,39.5998,39.614,2000.0
2012-02-08 12:25:00,55.85,55.87,55.85,55.87,1100.0,39.6069,39.6211,39.6069,39.6211,1100.0
2012-02-08 12:30:00,55.87,55.88,55.85,55.85,1900.0,39.6211,39.6282,39.6069,39.6069,1900.0
2012-02-08 12:35:00,55.86,55.88,55.86,55.88,1700.0,39.614,39.6282,39.614,39.6282,1700.0
2012-02-08 12:40:00,55.89,55.91,55.89,55.9,1600.0,39.6353,39.6495,39.6353,39.6424,1600.0
2012-02-08 12:45:00,55.9,55.9,55.89,55.89,1200.0,39.6424,39.6424,39.6353,39.6353,1200.0
2012-02-08 12:50:00,55.9,55.91,55.9,55.91,2400.0,39.6424,39.6495,39.6424,39.6495,2400.0
2012-02-08 12:55:00,55.92,55.94,55.91,55.93,1700.0,39.6565,39.6707,39.6495,39.6636,1700.0
2012-02-08 13:00:00,55.94,55.94,55.92,55.93,1500.0,39.6707,39.6707,39.6565,39.6636,1500.0
2012-02-08 13:05:00,55.93,55.94,55.93,55.94,4400.0,39.6636,39.6707,39.6636,39.6707,4400.0
2012-02-08 13:10:00,55.93,55.93,55.91,55.91,4200.0,39.6636,39.6636,39.6495,39.6495,4200.0
2012-02-08 13:15:00,55.91,55.91,55.87,55.88,2600.0,39.6495,39.6495,39.6211,39.6282,2600.0
2012-02-08 13:20:00,55.88,55.92,55.88,55.92,22000.0,39.6282,39.6565,39.6282,39.6565,22000.0
2012-02-08 13:25:00,55.92,55.95,55.92,55.94,3500.0,39.6565,39.6778,39.6565,39.6707,3500.0
2012-02-08 13:30:00,55.96,55.96,55.92,55.92,6100.0,39.6849,39.6849,39.6565,39.6565,6100.0
2012-02-08 13:35:00,55.94,55.96,55.94,55.95,2800.0,39.6707,39.6849,39.6707,39.6778,2800.0
2012-02-08 13:40:00,55.95,55.95,55.92,55.93,2400.0,39.6778,39.6778,39.6565,39.6636,2400.0
2012-02-08 13:45:00,55.93,55.95,55.93,55.95,3300.0,39.6636,39.6778,39.6636,39.6778,3300.0
2012-02-08 13:50:00,55.95,55.95,55.94,55.95,6100.0,39.6778,39.6778,39.6707,39.6778,6100.0
2012-02-08 13:55:00,55.94,55.95,55.92,55.92,2500.0,39.6707,39.6778,39.6565,39.6565,2500.0
2012-02-08 14:00:00,55.91,55.93,55.9,55.9,6500.0,39.6495,39.6636,39.6424,39.6424,6500.0
2012-02-08 14:05:00,55.91,55.92,55.9,55.92,2000.0,39.6495,39.6565,39.6424,39.6565,2000.0
2012-02-08 14:10:00,55.92,55.95,55.92,55.94,3900.0,39.6565,39.6778,39.6565,39.6707,3900.0
2012-02-08 14:15:00,55.94,55.94,55.93,55.94,1900.0,39.6707,39.6707,39.6636,39.6707,1900.0
2012-02-08 14:20:00,55.94,55.95,55.93,55.94,21300.0,39.6707,39.6778,39.6636,39.6707,21300.0
2012-02-08 14:25:00,55.94,56.0,55.93,55.97,5700.0,39.6707,39.7133,39.6636,39.692,5700.0
2012-02-08 14:30:00,55.97,55.99,55.97,55.98,1300.0,39.692,39.7062,39.692,39.6991,1300.0
2012-02-08 14:35:00,55.98,56.0,55.97,55.99,4800.0,39.6991,39.7133,39.692,39.7062,4800.0
2012-02-08 14:40:00,55.99,56.04,55.98,56.04,5500.0,39.7062,39.7416,39.6991,39.7416,5500.0
2012-02-08 14:45:00,56.05,56.08,56.04,56.06,5500.0,39.7487,39.77,39.7416,39.7558,5500.0
2012-02-08 14:50:00,56.06,56.07,56.03,56.05,8800.0,39.7558,39.7629,39.7346,39.7487,8800.0
2012-02-08 14:55:00,56.05,56.06,56.04,56.04,4800.0,39.7487,39.7558,39.7416,39.7416,4800.0
2012-02-08 15:00:00,56.04,56.04,56.02,56.02,8600.0,39.7416,39.7416,39.7275,39.7275,8600.0
2012-02-08 15:05:00,56.03,56.05,56.03,56.04,8000.0,39.7346,39.7487,39.7346,39.7416,8000.0
2012-02-08 15:10:00,56.04,56.05,56.04,56.04,3200.0,39.7416,39.7487,39.7416,39.7416,3200.0
2012-02-08 15:15:00,56.03,56.04,56.03,56.03,3500.0,39.7346,39.7416,39.7346,39.7346,3500.0
2012-02-08 15:20:00,56.04,56.04,55.99,56.01,5300.0,39.7416,39.7416,39.7062,39.7204,5300.0
2012-02-08 15:25:00,56.02,56.02,56.01,56.02,3300.0,39.7275,39.7275,39.7204,39.7275,3300.0
2012-02-08 15:30:00,56.02,56.03,55.98,56.0,5500.0,39.7275,39.7346,39.6991,39.7133,5500.0
2012-02-08 15:35:00,56.0,56.04,56.0,56.03,7900.0,39.7133,39.7416,39.7133,39.7346,7900.0
2012-02-08 15:40:00,56.02,56.05,56.0,56.05,4900.0,39.7275,39.7487,39.7133,39.7487,4900.0
2012-02-08 15:45:00,56.04,56.04,56.0,56.01,7000.0,39.7416,39.7416,39.7133,39.7204,7000.0
2012-02-08 15:50:00,56.02,56.03,56.01,56.02,3700.0,39.7275,39.7346,39.7204,39.7275,3700.0
2012-02-08 15:55:00,56.03,56.03,56.02,56.03,9600.0,39.7346,39.7346,39.7275,39.7346,9600.0
2012-02-09 09:30:00,56.2,56.21,56.18,56.18,23100.0,39.8551,39.8622,39.8409,39.8409,23100.0
2012-02-09 09:35:00,56.2,56.2,56.09,56.09,4100.0,39.8551,39.8551,39.7771,39.7771,4100.0
2012-02-09 09:40:00,56.05,56.05,56.04,56.04,5200.0,39.7487,39.7487,39.7416,39.7416,5200.0
2012-02-09 09:45:00,56.06,56.1,56.06,56.08,4300.0,39.7558,39.7842,39.7558,39.77,4300.0
2012-02-09 09:50:00,56.06,56.13,56.03,56.13,3900.0,39.7558,39.8055,39.7346,39.8055,3900.0
2012-02-09 09:55:00,56.13,56.16,56.11,56.11,3000.0,39.8055,39.8267,39.7913,39.7913,3000.0
2012-02-09 10:00:00,56.1,56.12,55.99,56.0,2700.0,39.7842,39.7984,39.7062,39.7133,2700.0
2012-02-09 10:05:00,56.01,56.01,55.96,55.96,2000.0,39.7204,39.7204,39.6849,39.6849,2000.0
2012-02-09 10:10:00,55.98,56.0,55.98,56.0,3700.0,39.6991,39.7133,39.6991,39.7133,3700.0
2012-02-09 10:15:00,56.01,56.01,55.96,55.98,1700.0,39.7204,39.7204,39.6849,39.6991,1700.0
2012-02-09 10:20:00,55.95,55.95,55.86,55.86,800.0,39.6778,39.6778,39.614,39.614,800.0
2012-02-09 10:25:00,55.86,55.86,55.8,55.81,1600.0,39.614,39.614,39.5714,39.5785,1600.0
2012-02-09 10:30:00,55.82,55.83,55.78,55.8,4200.0,39.5856,39.5927,39.5573,39.5714,4200.0
2012-02-09 10:35:00,55.79,55.81,55.75,55.8,3800.0,39.5644,39.5785,39.536,39.5714,3800.0
2012-02-09 10:40:00,55.84,55.88,55.82,55.84,2200.0,39.5998,39.6282,39.5856,39.5998,2200.0
2012-02-09 10:45:00,55.87,55.9,55.86,55.9,2200.0,39.6211,39.6424,39.614,39.6424,2200.0
2012-02-09 10:50:00,55.91,55.91,55.88,55.9,2400.0,39.6495,39.6495,39.6282,39.6424,2400.0
2012-02-09 10:55:00,55.87,55.95,55.87,55.91,5000.0,39.6211,39.6778,39.6211,39.6495,5000.0
2012-02-09 11:00:00,55.93,55.93,55.88,55.9,4000.0,39.6636,39.6636,39.6282,39.6424,4000.0
2012-02-09 11:05:00,55.9,55.93,55.9,55.9,3600.0,39.6424,39.6636,39.6424,39.6424,3600.0
2012-02-09 11:10:00,55.88,55.92,55.88,55.92,1700.0,39.6282,39.6565,39.6282,39.6565,1700.0
2012-02-09 11:15:00,55.95,55.95,55.9,55.9,6200.0,39.6778,39.6778,39.6424,39.6424,6200.0
2012-02-09 11:20:00,55.89,55.91,55.87,55.9,3500.0,39.6353,39.6495,39.6211,39.6424,3500.0
2012-02-09 11:25:00,55.91,55.91,55.88,55.88,1900.0,39.6495,39.6495,39.6282,39.6282,1900.0
2012-02-09 11:30:00,55.88,55.89,55.88,55.88,3200.0,39.6282,39.6353,39.6282,39.6282,3200.0
2012-02-09 11:35:00,55.88,55.9,55.85,55.85,4200.0,39.6282,39.6424,39.6069,39.6069,4200.0
2012-02-09 11:40:00,55.8,55.83,55.8,55.83,1600.0,39.5714,39.5927,39.5714,39.5927,1600.0
2012-02-09 11:45:00,55.83,55.92,55.82,55.92,4300.0,39.5927,39.6565,39.5856,39.6565,4300.0
2012-02-09 11:50:00,55.93,55.98,55.91,55.97,3700.0,39.6636,39.6991,39.6495,39.692,3700.0
2012-02-09 11:55:00,55.97,55.98,55.97,55.98,2500.0,39.692,39.6991,39.692,39.6991,2500.0
2012-02-09 12:00:00,55.99,56.04,55.99,56.01,1200.0,39.7062,39.7416,39.7062,39.7204,1200.0
2012-02-09 12:05:00,56.02,56.02,56.01,56.01,2000.0,39.7275,39.7275,39.7204,39.7204,2000.0
2012-02-09 12:10:00,56.03,56.03,56.01,56.01,200.0,39.7346,39.7346,39.7204,39.7204,200.0
2012-02-09 12:15:00,56.02,56.02,56.0,56.0,1400.0,39.7275,39.7275,39.7133,39.7133,1400.0
2012-02-09 12:20:00,55.99,55.99,55.99,55.99,800.0,39.7062,39.7062,39.7062,39.7062,800.0
2012-02-09 12:25:00,55.99,56.0,55.96,55.96,2600.0,39.7062,39.7133,39.6849,39.6849,2600.0
2012-02-09 12:30:00,55.96,55.96,55.96,55.96,600.0,39.6849,39.6849,39.6849,39.6849,600.0
2012-02-09 12:35:00,55.96,55.96,55.95,55.95,1800.0,39.6849,39.6849,39.6778,39.6778,1800.0
2012-02-09 12:40:00,55.96,56.01,55.96,56.0,4600.0,39.6849,39.7204,39.6849,39.7133,4600.0
2012-02-09 12:45:00,56.01,56.06,56.01,56.04,3500.0,39.7204,39.7558,39.7204,39.7416,3500.0
2012-02-09 12:50:00,56.04,56.04,56.04,56.04,2800.0,39.7416,39.7416,39.7416,39.7416,2800.0
2012-02-09 12:55:00,56.03,56.04,56.0,56.04,4400.0,39.7346,39.7416,39.7133,39.7416,4400.0
2012-02-09 13:00:00,56.06,56.08,56.06,56.07,2300.0,39.7558,39.77,39.7558,39.7629,2300.0
2012-02-09 13:05:00,56.05,56.05,56.04,56.04,200.0,39.7487,39.7487,39.7416,39.7416,200.0
2012-02-09 13:10:00,56.03,56.04,56.03,56.03,300.0,39.7346,39.7416,39.7346,39.7346,300.0
2012-02-09 13:15:00,56.06,56.07,56.04,56.07,1200.0,39.7558,39.7629,39.7416,39.7629,1200.0
2012-02-09 13:20:00,56.06,56.11,56.06,56.09,36000.0,39.7558,39.7913,39.7558,39.7771,36000.0
2012-02-09 13:25:00,56.1,56.13,56.1,56.12,2400.0,39.7842,39.8055,39.7842,39.7984,2400.0
2012-02-09 13:30:00,56.12,56.12,56.08,56.08,4500.0,39.7984,39.7984,39.77,39.77,4500.0
2012-02-09 13:35:00,56.09,56.1,56.09,56.09,800.0,39.7771,39.7842,39.7771,39.7771,800.0
2012-02-09 13:40:00,56.11,56.11,56.05,56.05,900.0,39.7913,39.7913,39.7487,39.7487,900.0
2012-02-09 13:45:00,56.05,56.08,56.05,56.07,3800.0,39.7487,39.77,39.7487,39.7629,3800.0
2012-02-09 13:50:00,56.06,56.07,56.06,56.07,300.0,39.7558,39.7629,39.7558,39.7629,300.0
2012-02-09 13:55:00,56.06,56.08,56.05,56.05,5100.0,39.7558,39.77,39.7487,39.7487,5100.0
2012-02-09 14:00:00,56.06,56.1,56.06,56.1,2400.0,39.7558,39.7842,39.7558,39.7842,2400.0
2012-02-09 14:05:00,56.08,56.08,56.05,56.05,16600.0,39.77,39.77,39.7487,39.7487,16600.0
2012-02-09 14:10:00,56.05,56.08,56.05,56.07,6300.0,39.7487,39.77,39.7487,39.7629,6300.0
2012-02-09 14:15:00,56.06,56.08,56.06,56.06,700.0,39.7558,39.77,39.7558,39.7558,700.0
2012-02-09 14:20:00,56.08,56.08,56.08,56.08,500.0,39.77,39.77,39.77,39.77,500.0
2012-02-09 14:25:00,56.1,56.1,56.09,56.09,3400.0,39.7842,39.7842,39.7771,39.7771,3400.0
2012-02-09 14:30:00,56.1,56.1,56.09,56.1,4400.0,39.7842,39.7842,39.7771,39.7842,4400.0
2012-02-09 14:35:00,56.09,56.1,56.07,56.07,2900.0,39.7771,39.7842,39.7629,39.7629,2900.0
2012-02-09 14:40:00,56.09,56.09,56.06,56.07,4300.0,39.7771,39.7771,39.7558,39.7629,4300.0
2012-02-09 14:45:00,56.08,56.09,56.07,56.07,2800.0,39.77,39.7771,39.7629,39.7629,2800.0
2012-02-09 14:50:00,56.08,56.08,56.04,56.04,1900.0,39.77,39.77,39.7416,39.7416,1900.0
2012-02-09 14:55:00,56.06,56.06,56.04,56.04,3400.0,39.7558,39.7558,39.7416,39.7416,3400.0
2012-02-09 15:00:00,56.03,56.05,56.02,56.05,4800.0,39.7346,39.7487,39.7275,39.7487,4800.0
2012-02-09 15:05:00,56.05,56.09,56.05,56.06,4900.0,39.7487,39.7771,39.7487,39.7558,4900.0
2012-02-09 15:10:00,56.07,56.07,56.06,56.06,5300.0,39.7629,39.7629,39.7558,39.7558,5300.0
2012-02-09 15:15:00,56.06,56.06,56.02,56.02,12100.0,39.7558,39.7558,39.7275,39.7275,12100.0
2012-02-09 15:20:00,56.03,56.03,56.01,56.01,4100.0,39.7346,39.7346,39.7204,39.7204,4100.0
2012-02-09 15:25:00,56.01,56.06,56.01,56.05,4900.0,39.7204,39.7558,39.7204,39.7487,4900.0
2012-02-09 15:30:00,56.05,56.06,56.04,56.06,12200.0,39.7487,39.7558,39.7416,39.7558,12200.0
2012-02-09 15:35:00,56.06,56.06,56.04,56.04,4100.0,39.7558,39.7558,39.7416,39.7416,4100.0
2012-02-09 15:40:00,56.04,56.04,55.99,56.0,3800.0,39.7416,39.7416,39.7062,39.7133,3800.0
2012-02-09 15:45:00,55.99,56.02,55.98,56.01,4300.0,39.7062,39.7275,39.6991,39.7204,4300.0
2012-02-09 15:50:00,56.01,56.03,55.99,56.02,4800.0,39.7204,39.7346,39.7062,39.7275,4800.0
2012-02-09 15:55:00,56.01,56.04,55.99,56.02,7900.0,39.7204,39.7416,39.7062,39.7275,7900.0
2012-02-10 09:30:00,55.55,55.55,55.45,55.46,21800.0,39.3942,39.3942,39.3232,39.3303,21800.0
2012-02-10 09:35:00,55.46,55.55,55.44,55.54,4600.0,39.3303,39.3942,39.3161,39.3871,4600.0
2012-02-10 09:40:00,55.53,55.55,55.5,55.54,29400.0,39.38,39.3942,39.3587,39.3871,29400.0
2012-02-10 09:45:00,55.53,55.54,55.49,55.52,9500.0,39.38,39.3871,39.3516,39.3729,9500.0
2012-02-10 09:50:00,55.51,55.54,55.51,55.51,21300.0,39.3658,39.3871,39.3658,39.3658,21300.0
2012-02-10 09:55:00,55.5,55.51,55.41,55.42,7600.0,39.3587,39.3658,39.2949,39.302,7600.0
2012-02-10 10:00:00,55.41,55.45,55.38,55.39,4700.0,39.2949,39.3232,39.2736,39.2807,4700.0
2012-02-10 10:05:00,55.4,55.44,55.39,55.41,14000.0,39.2878,39.3161,39.2807,39.2949,14000.0
2012-02-10 10:10:00,55.41,55.41,55.37,55.38,3000.0,39.2949,39.2949,39.2665,39.2736,3000.0
2012-02-10 10:15:00,55.37,55.44,55.37,55.42,8700.0,39.2665,39.3161,39.2665,39.302,8700.0
2012-02-10 10:20:00,55.43,55.44,55.43,55.44,1000.0,39.3091,39.3161,39.3091,39.3161,1000.0
2012-02-10 10:25:00,55.44,55.47,55.44,55.45,3200.0,39.3161,39.3374,39.3161,39.3232,3200.0
2012-02-10 10:30:00,55.45,55.47,55.45,55.46,8200.0,39.3232,39.3374,39.3232,39.3303,8200.0
2012-02-10 10:35:00,55.45,55.45,55.43,55.43,800.0,39.3232,39.3232,39.3091,39.3091,800.0
2012-02-10 10:40:00,55.42,55.5,55.42,55.49,3200.0,39.302,39.3587,39.302,39.3516,3200.0
2012-02-10 10:45:00,55.49,55.49,55.46,55.47,2700.0,39.3516,39.3516,39.3303,39.3374,2700.0
2012-02-10 10:50:00,55.45,55.47,55.45,55.47,900.0,39.3232,39.3374,39.3232,39.3374,900.0
2012-02-10 10:55:00,55.46,55.48,55.46,55.46,1300.0,39.3303,39.3445,39.3303,39.3303,1300.0
2012-02-10 11:00:00,55.51,55.54,55.47,55.47,3000.0,39.3658,39.3871,39.3374,39.3374,3000.0
2012-02-10 11:05:00,55.48,55.53,55.48,55.53,1900.0,39.3445,39.38,39.3445,39.38,1900.0
2012-02-10 11:10:00,55.53,55.55,55.52,55.53,3000.0,39.38,39.3942,39.3729,39.38,3000.0
2012-02-10 11:15:00,55.51,55.53,55.51,55.53,1100.0,39.3658,39.38,39.3658,39.38,1100.0
2012-02-10 11:20:00,55.52,55.54,55.51,55.52,5200.0,39.3729,39.3871,39.3658,39.3729,5200.0
2012-02-10 11:25:00,55.5,55.51,55.49,55.49,1200.0,39.3587,39.3658,39.3516,39.3516,1200.0
2012-02-10 11:30:00,55.47,55.48,55.47,55.48,1700.0,39.3374,39.3445,39.3374,39.3445,1700.0
2012-02-10 11:35:00,55.49,55.52,55.48,55.48,3000.0,39.3516,39.3729,39.3445,39.3445,3000.0
2012-02-10 11:40:00,55.5,55.51,55.5,55.5,1300.0,39.3587,39.3658,39.3587,39.3587,1300.0
2012-02-10 11:45:00,55.49,55.51,55.49,55.51,1800.0,39.3516,39.3658,39.3516,39.3658,1800.0
2012-02-10 11:50:00,55.52,55.57,55.52,55.56,1900.0,39.3729,39.4083,39.3729,39.4012,1900.0
2012-02-10 11:55:00,55.57,55.59,55.53,55.54,12000.0,39.4083,39.4225,39.38,39.3871,12000.0
2012-02-10 12:00:00,55.55,55.55,55.55,55.55,1100.0,39.3942,39.3942,39.3942,39.3942,1100.0
2012-02-10 12:05:00,55.55,55.56,55.52,55.52,9300.0,39.3942,39.4012,39.3729,39.3729,9300.0
2012-02-10 12:10:00,55.52,55.52,55.51,55.51,4100.0,39.3729,39.3729,39.3658,39.3658,4100.0
2012-02-10 12:15:00,55.51,55.51,55.51,55.51,1500.0,39.3658,39.3658,39.3658,39.3658,1500.0
2012-02-10 12:20:00,55.52,55.52,55.5,55.5,2700.0,39.3729,39.3729,39.3587,39.3587,2700.0
2012-02-10 12:25:00,55.5,55.5,55.5,55.5,4300.0,39.3587,39.3587,39.3587,39.3587,4300.0
2012-02-10 12:30:00,55.5,55.52,55.49,55.51,10500.0,39.3587,39.3729,39.3516,39.3658,10500.0
2012-02-10 12:35:00,55.52,55.54,55.52,55.54,3700.0,39.3729,39.3871,39.3729,39.3871,3700.0
2012-02-10 12:40:00,55.53,55.54,55.52,55.54,3000.0,39.38,39.3871,39.3729,39.3871,3000.0
2012-02-10 12:45:00,55.54,55.55,55.54,55.55,1200.0,39.3871,39.3942,39.3871,39.3942,1200.0
2012-02-10 12:50:00,55.55,55.55,55.54,55.55,2400.0,39.3942,39.3942,39.3871,39.3942,2400.0
2012-02-10 12:55:00,55.56,55.58,55.56,55.58,7600.0,39.4012,39.4154,39.4012,39.4154,7600.0
2012-02-10 13:00:00,55.58,55.59,55.56,55.56,1200.0,39.4154,39.4225,39.4012,39.4012,1200.0
2012-02-10 13:05:00,55.57,55.58,55.56,55.56,4500.0,39.4083,39.4154,39.4012,39.4012,4500.0
2012-02-10 13:10:00,55.56,55.57,55.55,55.57,3200.0,39.4012,39.4083,39.3942,39.4083,3200.0
2012-02-10 13:15:00,55.57,55.57,55.53,55.54,5700.0,39.4083,39.4083,39.38,39.3871,5700.0
2012-02-10 13:20:00,55.54,55.55,55.53,55.55,26000.0,39.3871,39.3942,39.38,39.3942,26000.0
2012-02-10 13:25:00,55.55,55.55,55.53,55.53,3100.0,39.3942,39.3942,39.38,39.38,3100.0
2012-02-10 13:30:00,55.51,55.51,55.48,55.49,7500.0,39.3658,39.3658,39.3445,39.3516,7500.0
2012-02-10 13:35:00,55.49,55.49,55.41,55.45,11900.0,39.3516,39.3516,39.2949,39.3232,11900.0
2012-02-10 13:40:00,55.45,55.46,55.43,55.45,10800.0,39.3232,39.3303,39.3091,39.3232,10800.0
2012-02-10 13:45:00,55.45,55.46,55.43,55.44,3700.0,39.3232,39.3303,39.3091,39.3161,3700.0
2012-02-10 13:50:00,55.44,55.46,55.43,55.46,6000.0,39.3161,39.3303,39.3091,39.3303,6000.0
2012-02-10 13:55:00,55.47,55.47,55.4,55.4,1400.0,39.3374,39.3374,39.2878,39.2878,1400.0
2012-02-10 14:00:00,55.41,55.45,55.41,55.44,4700.0,39.2949,39.3232,39.2949,39.3161,4700.0
2012-02-10 14:05:00,55.45,55.45,55.41,55.44,4000.0,39.3232,39.3232,39.2949,39.3161,4000.0
2012-02-10 14:10:00,55.44,55.45,55.42,55.42,2700.0,39.3161,39.3232,39.302,39.302,2700.0
2012-02-10 14:15:00,55.42,55.44,55.41,55.43,28300.0,39.302,39.3161,39.2949,39.3091,28300.0
2012-02-10 14:20:00,55.44,55.47,55.42,55.43,3700.0,39.3161,39.3374,39.302,39.3091,3700.0
2012-02-10 14:25:00,55.43,55.46,55.43,55.45,6400.0,39.3091,39.3303,39.3091,39.3232,6400.0
2012-02-10 14:30:00,55.46,55.48,55.46,55.48,2000.0,39.3303,39.3445,39.3303,39.3445,2000.0
2012-02-10 14:35:00,55.47,55.48,55.43,55.45,4700.0,39.3374,39.3445,39.3091,39.3232,4700.0
2012-02-10 14:40:00,55.46,55.47,55.45,55.47,800.0,39.3303,39.3374,39.3232,39.3374,800.0
2012-02-10 14:45:00,55.48,55.48,55.45,55.46,6100.0,39.3445,39.3445,39.3232,39.3303,6100.0
2012-02-10 14:50:00,55.46,55.47,55.46,55.47,4600.0,39.3303,39.3374,39.3303,39.3374,4600.0
2012-02-10 14:55:00,55.47,55.47,55.44,55.44,5500.0,39.3374,39.3374,39.3161,39.3161,5500.0
2012-02-10 15:00:00,55.44,55.44,55.41,55.41,3300.0,39.3161,39.3161,39.2949,39.2949,3300.0
2012-02-10 15:05:00,55.4,55.4,55.37,55.39,3600.0,39.2878,39.2878,39.2665,39.2807,3600.0
2012-02-10 15:10:00,55.39,55.4,55.35,55.4,6400.0,39.2807,39.2878,39.2523,39.2878,6400.0
2012-02-10 15:15:00,55.4,55.42,55.38,55.41,4600.0,39.2878,39.302,39.2736,39.2949,4600.0
2012-02-10 15:20:00,55.41,55.43,55.41,55.43,6200.0,39.2949,39.3091,39.2949,39.3091,6200.0
2012-02-10 15:25:00,55.42,55.46,55.4,55.46,4200.0,39.302,39.3303,39.2878,39.3303,4200.0
2012-02-10 15:30:00,55.46,55.47,55.43,55.45,4100.0,39.3303,39.3374,39.3091,39.3232,4100.0
2012-02-10 15:35:00,55.45,55.45,55.42,55.43,6100.0,39.3232,39.3232,39.302,39.3091,6100.0
2012-02-10 15:40:00,55.44,55.45,55.44,55.45,1100.0,39.3161,39.3232,39.3161,39.3232,1100.0
2012-02-10 15:45:00,55.47,55.51,55.47,55.48,6500.0,39.3374,39.3658,39.3374,39.3445,6500.0
2012-02-10 15:50:00,55.48,55.49,55.48,55.49,2600.0,39.3445,39.3516,39.3445,39.3516,2600.0
2012-02-10 15:55:00,55.49,55.57,55.49,55.57,9900.0,39.3516,39.4083,39.3516,39.4083,9900.0
2012-02-13 09:30:00,55.99,56.04,55.99,55.99,20700.0,39.7062,39.7416,39.7062,39.7062,20700.0
2012-02-13 09:35:00,55.99,56.0,55.94,55.96,16200.0,39.7062,39.7133,39.6707,39.6849,16200.0
2012-02-13 09:40:00,55.95,55.95,55.89,55.89,13000.0,39.6778,39.6778,39.6353,39.6353,13000.0
2012-02-13 09:45:00,55.89,55.9,55.86,55.9,4000.0,39.6353,39.6424,39.614,39.6424,4000.0
2012-02-13 09:50:00,55.89,55.92,55.88,55.9,2700.0,39.6353,39.6565,39.6282,39.6424,2700.0
2012-02-13 09:55:00,55.92,55.93,55.9,55.91,4600.0,39.6565,39.6636,39.6424,39.6495,4600.0
2012-02-13 10:00:00,55.9,55.93,55.87,55.91,8200.0,39.6424,39.6636,39.6211,39.6495,8200.0
2012-02-13 10:05:00,55.91,55.95,55.91,55.91,2200.0,39.6495,39.6778,39.6495,39.6495,2200.0
2012-02-13 10:10:00,55.89,55.89,55.85,55.85,8500.0,39.6353,39.6353,39.6069,39.6069,8500.0
2012-02-13 10:15:00,55.84,55.84,55.8,55.81,7400.0,39.5998,39.5998,39.5714,39.5785,7400.0
2012-02-13 10:20:00,55.81,55.82,55.8,55.8,1700.0,39.5785,39.5856,39.5714,39.5714,1700.0
2012-02-13 10:25:00,55.81,55.85,55.81,55.82,1700.0,39.5785,39.6069,39.5785,39.5856,1700.0
2012-02-13 10:30:00,55.83,55.83,55.76,55.77,8500.0,39.5927,39.5927,39.5431,39.5502,8500.0
2012-02-13 10:35:00,55.77,55.81,55.77,55.78,6200.0,39.5502,39.5785,39.5502,39.5573,6200.0
2012-02-13 10:40:00,55.78,55.81,55.77,55.8,9000.0,39.5573,39.5785,39.5502,39.5714,9000.0
2012-02-13 10:45:00,55.76,55.77,55.74,55.76,3400.0,39.5431,39.5502,39.5289,39.5431,3400.0
2012-02-13 10:50:00,55.74,55.82,55.74,55.82,1700.0,39.5289,39.5856,39.5289,39.5856,1700.0
2012-02-13 10:55:00,55.86,55.86,55.85,55.85,700.0,39.614,39.614,39.6069,39.6069,700.0
2012-02-13 11:00:00,55.86,55.88,55.86,55.86,2500.0,39.614,39.6282,39.614,39.614,2500.0
2012-02-13 11:05:00,55.86,55.86,55.85,55.86,1400.0,39.614,39.614,39.6069,39.614,1400.0
2012-02-13 11:10:00,55.86,55.87,55.85,55.87,2600.0,39.614,39.6211,39.6069,39.6211,2600.0
2012-02-13 11:15:00,55.86,55.86,55.84,55.84,2300.0,39.614,39.614,39.5998,39.5998,2300.0
2012-02-13 11:20:00,55.84,55.86,55.82,55.86,1700.0,39.5998,39.614,39.5856,39.614,1700.0
2012-02-13 11:25:00,55.84,55.85,55.84,55.85,5700.0,39.5998,39.6069,39.5998,39.6069,5700.0
2012-02-13 11:30:00,55.84,55.87,55.84,55.86,1600.0,39.5998,39.6211,39.5998,39.614,1600.0
2012-02-13 11:35:00,55.84,55.84,55.84,55.84,1400.0,39.5998,39.5998,39.5998,39.5998,1400.0
2012-02-13 11:40:00,55.85,55.86,55.85,55.86,200.0,39.6069,39.614,39.6069,39.614,200.0
2012-02-13 11:45:00,55.88,55.88,55.88,55.88,400.0,39.6282,39.6282,39.6282,39.6282,400.0
2012-02-13 11:50:00,55.88,55.89,55.88,55.89,2500.0,39.6282,39.6353,39.6282,39.6353,2500.0
2012-02-13 11:55:00,55.88,55.89,55.88,55.88,2100.0,39.6282,39.6353,39.6282,39.6282,2100.0
2012-02-13 12:00:00,55.86,55.9,55.86,55.9,1300.0,39.614,39.6424,39.614,39.6424,1300.0
2012-02-13 12:05:00,55.9,55.91,55.88,55.88,3800.0,39.6424,39.6495,39.6282,39.6282,3800.0
2012-02-13 12:10:00,55.89,55.9,55.88,55.89,800.0,39.6353,39.6424,39.6282,39.6353,800.0
2012-02-13 12:15:00,55.89,55.91,55.89,55.89,3100.0,39.6353,39.6495,39.6353,39.6353,3100.0
2012-02-13 12:20:00,55.88,55.88,55.87,55.88,800.0,39.6282,39.6282,39.6211,39.6282,800.0
2012-02-13 12:25:00,55.88,55.88,55.86,55.86,4000.0,39.6282,39.6282,39.614,39.614,4000.0
2012-02-13 12:30:00,55.83,55.84,55.82,55.84,3700.0,39.5927,39.5998,39.5856,39.5998,3700.0
2012-02-13 12:35:00,55.84,55.84,55.82,55.82,1200.0,39.5998,39.5998,39.5856,39.5856,1200.0
2012-02-13 12:40:00,55.81,55.82,55.81,55.82,2300.0,39.5785,39.5856,39.5785,39.5856,2300.0
2012-02-13 12:45:00,55.83,55.85,55.83,55.84,1500.0,39.5927,39.6069,39.5927,39.5998,1500.0
2012-02-13 12:50:00,55.84,55.88,55.84,55.87,1800.0,39.5998,39.6282,39.5998,39.6211,1800.0
2012-02-13 12:55:00,55.87,55.87,55.86,55.86,1600.0,39.6211,39.6211,39.614,39.614,1600.0
2012-02-13 13:00:00,55.89,55.91,55.89,55.91,300.0,39.6353,39.6495,39.6353,39.6495,300.0
2012-02-13 13:05:00,55.91,55.93,55.91,55.93,1000.0,39.6495,39.6636,39.6495,39.6636,1000.0
2012-02-13 13:10:00,55.93,55.93,55.92,55.93,800.0,39.6636,39.6636,39.6565,39.6636,800.0
2012-02-13 13:15:00,55.95,55.95,55.93,55.93,10200.0,39.6778,39.6778,39.6636,39.6636,10200.0
2012-02-13 13:20:00,55.91,55.94,55.91,55.92,4900.0,39.6495,39.6707,39.6495,39.6565,4900.0
2012-02-13 13:25:00,55.92,55.94,55.91,55.93,22900.0,39.6565,39.6707,39.6495,39.6636,22900.0
2012-02-13 13:30:00,55.91,55.94,55.91,55.94,1000.0,39.6495,39.6707,39.6495,39.6707,1000.0
2012-02-13 13:35:00,55.95,55.96,55.94,55.94,1500.0,39.6778,39.6849,39.6707,39.6707,1500.0
2012-02-13 13:40:00,55.95,55.95,55.94,55.94,900.0,39.6778,39.6778,39.6707,39.6707,900.0
2012-02-13 13:45:00,55.94,55.94,55.94,55.94,200.0,39.6707,39.6707,39.6707,39.6707,200.0
2012-02-13 13:50:00,55.93,55.94,55.93,55.93,2800.0,39.6636,39.6707,39.6636,39.6636,2800.0
2012-02-13 13:55:00,55.93,55.93,55.93,55.93,200.0,39.6636,39.6636,39.6636,39.6636,200.0
2012-02-13 14:00:00,55.94,55.94,55.93,55.93,1600.0,39.6707,39.6707,39.6636,39.6636,1600.0
2012-02-13 14:05:00,55.92,55.93,55.92,55.93,1900.0,39.6565,39.6636,39.6565,39.6636,1900.0
2012-02-13 14:10:00,55.94,55.96,55.94,55.94,3000.0,39.6707,39.6849,39.6707,39.6707,3000.0
2012-02-13 14:15:00,55.95,55.97,55.95,55.97,3300.0,39.6778,39.692,39.6778,39.692,3300.0
2012-02-13 14:20:00,55.97,55.98,55.97,55.97,2600.0,39.692,39.6991,39.692,39.692,2600.0
2012-02-13 14:25:00,55.97,55.97,55.96,55.96,3300.0,39.692,39.692,39.6849,39.6849,3300.0
2012-02-13 14:30:00,55.96,55.96,55.96,55.96,1600.0,39.6849,39.6849,39.6849,39.6849,1600.0
2012-02-13 14:35:00,55.97,56.0,55.97,55.99,2900.0,39.692,39.7133,39.692,39.7062,2900.0
2012-02-13 14:40:00,56.0,56.01,56.0,56.0,4800.0,39.7133,39.7204,39.7133,39.7133,4800.0
2012-02-13 14:45:00,56.01,56.01,55.98,55.98,2800.0,39.7204,39.7204,39.6991,39.6991,2800.0
2012-02-13 14:50:00,55.99,55.99,55.98,55.98,2800.0,39.7062,39.7062,39.6991,39.6991,2800.0
2012-02-13 14:55:00,55.98,55.99,55.98,55.99,2900.0,39.6991,39.7062,39.6991,39.7062,2900.0
2012-02-13 15:00:00,55.98,55.99,55.97,55.97,1700.0,39.6991,39.7062,39.692,39.692,1700.0
2012-02-13 15:05:00,55.97,55.97,55.94,55.95,7600.0,39.692,39.692,39.6707,39.6778,7600.0
2012-02-13 15:10:00,55.96,55.96,55.95,55.96,9300.0,39.6849,39.6849,39.6778,39.6849,9300.0
2012-02-13 15:15:00,55.96,55.97,55.96,55.96,2400.0,39.6849,39.692,39.6849,39.6849,2400.0
2012-02-13 15:20:00,55.96,55.96,55.95,55.95,3800.0,39.6849,39.6849,39.6778,39.6778,3800.0
2012-02-13 15:25:00,55.96,55.98,55.95,55.97,1900.0,39.6849,39.6991,39.6778,39.692,1900.0
2012-02-13 15:30:00,55.96,55.96,55.95,55.96,4700.0,39.6849,39.6849,39.6778,39.6849,4700.0
2012-02-13 15:35:00,55.96,55.96,55.92,55.93,10200.0,39.6849,39.6849,39.6565,39.6636,10200.0
2012-02-13 15:40:00,55.94,55.95,55.91,55.95,2700.0,39.6707,39.6778,39.6495,39.6778,2700.0
2012-02-13 15:45:00,55.92,55.94,55.9,55.91,8700.0,39.6565,39.6707,39.6424,39.6495,8700.0
2012-02-13 15:50:00,55.91,55.93,55.89,55.89,3800.0,39.6495,39.6636,39.6353,39.6353,3800.0
2012-02-13 15:55:00,55.89,55.93,55.89,55.93,2600.0,39.6353,39.6636,39.6353,39.6636,2600.0
2012-02-14 09:30:00,55.8,55.8,55.77,55.8,15200.0,39.5714,39.5714,39.5502,39.5714,15200.0
2012-02-14 09:35:00,55.77,55.78,55.72,55.73,5300.0,39.5502,39.5573,39.5147,39.5218,5300.0
2012-02-14 09:40:00,55.75,55.75,55.75,55.75,1400.0,39.536,39.536,39.536,39.536,1400.0
2012-02-14 09:45:00,55.79,55.8,55.75,55.78,600.0,39.5644,39.5714,39.536,39.5573,600.0
2012-02-14 09:50:00,55.76,55.78,55.73,55.73,4000.0,39.5431,39.5573,39.5218,39.5218,4000.0
2012-02-14 09:55:00,55.71,55.72,55.65,55.66,2200.0,39.5076,39.5147,39.4651,39.4722,2200.0
2012-02-14 10:00:00,55.71,55.71,55.65,55.65,5800.0,39.5076,39.5076,39.4651,39.4651,5800.0
2012-02-14 10:05:00,55.62,55.63,55.59,55.6,2400.0,39.4438,39.4509,39.4225,39.4296,2400.0
2012-02-14 10:10:00,55.57,55.59,55.56,55.59,2100.0,39.4083,39.4225,39.4012,39.4225,2100.0
2012-02-14 10:15:00,55.59,55.59,55.55,55.58,6300.0,39.4225,39.4225,39.3942,39.4154,6300.0
2012-02-14 10:20:00,55.57,55.65,55.57,55.64,1000.0,39.4083,39.4651,39.4083,39.458,1000.0
2012-02-14 10:25:00,55.64,55.66,55.64,55.66,6500.0,39.458,39.4722,39.458,39.4722,6500.0
2012-02-14 10:30:00,55.65,55.68,55.62,55.68,8300.0,39.4651,39.4863,39.4438,39.4863,8300.0
2012-02-14 10:35:00,55.68,55.68,55.64,55.64,4200.0,39.4863,39.4863,39.458,39.458,4200.0
2012-02-14 10:40:00,55.64,55.64,55.6,55.63,12300.0,39.458,39.458,39.4296,39.4509,12300.0
2012-02-14 10:45:00,55.63,55.64,55.6,55.61,10800.0,39.4509,39.458,39.4296,39.4367,10800.0
2012-02-14 10:50:00,55.6,55.62,55.57,55.57,12800.0,39.4296,39.4438,39.4083,39.4083,12800.0
2012-02-14 10:55:00,55.57,55.59,55.54,55.59,4300.0,39.4083,39.4225,39.3871,39.4225,4300.0
2012-02-14 11:00:00,55.6,55.6,55.58,55.6,12900.0,39.4296,39.4296,39.4154,39.4296,12900.0
2012-02-14 11:05:00,55.6,55.64,55.59,55.64,4600.0,39.4296,39.458,39.4225,39.458,4600.0
2012-02-14 11:10:00,55.64,55.64,55.63,55.63,2400.0,39.458,39.458,39.4509,39.4509,2400.0
2012-02-14 11:15:00,55.67,55.67,55.66,55.66,3300.0,39.4793,39.4793,39.4722,39.4722,3300.0
2012-02-14 11:20:00,55.66,55.66,55.66,55.66,1500.0,39.4722,39.4722,39.4722,39.4722,1500.0
2012-02-14 11:25:00,55.64,55.7,55.63,55.69,2400.0,39.458,39.5005,39.4509,39.4934,2400.0
2012-02-14 11:30:00,55.69,55.73,55.69,55.73,1400.0,39.4934,39.5218,39.4934,39.5218,1400.0
2012-02-14 11:35:00,55.71,55.74,55.71,55.74,2100.0,39.5076,39.5289,39.5076,39.5289,2100.0
2012-02-14 11:40:00,55.75,55.76,55.73,55.73,4000.0,39.536,39.5431,39.5218,39.5218,4000.0
2012-02-14 11:45:00,55.73,55.74,55.73,55.74,4700.0,39.5218,39.5289,39.5218,39.5289,4700.0
2012-02-14 11:50:00,55.75,55.76,55.75,55.75,5000.0,39.536,39.5431,39.536,39.536,5000.0
2012-02-14 11:55:00,55.73,55.73,55.7,55.71,11500.0,39.5218,39.5218,39.5005,39.5076,11500.0
2012-02-14 12:00:00,55.71,55.72,55.7,55.71,8900.0,39.5076,39.5147,39.5005,39.5076,8900.0
2012-02-14 12:05:00,55.73,55.73,55.72,55.72,1200.0,39.5218,39.5218,39.5147,39.5147,1200.0
2012-02-14 12:10:00,55.72,55.72,55.72,55.72,600.0,39.5147,39.5147,39.5147,39.5147,600.0
2012-02-14 12:15:00,55.71,55.71,55.69,55.7,3000.0,39.5076,39.5076,39.4934,39.5005,3000.0
2012-02-14 12:20:00,55.7,55.7,55.68,55.68,1100.0,39.5005,39.5005,39.4863,39.4863,1100.0
2012-02-14 12:25:00,55.67,55.68,55.67,55.68,3800.0,39.4793,39.4863,39.4793,39.4863,3800.0
2012-02-14 12:30:00,55.67,55.68,55.67,55.67,2300.0,39.4793,39.4863,39.4793,39.4793,2300.0
2012-02-14 12:35:00,55.66,55.68,55.66,55.67,3700.0,39.4722,39.4863,39.4722,39.4793,3700.0
2012-02-14 12:40:00,55.67,55.69,55.66,55.68,4600.0,39.4793,39.4934,39.4722,39.4863,4600.0
2012-02-14 12:45:00,55.68,55.7,55.67,55.69,1500.0,39.4863,39.5005,39.4793,39.4934,1500.0
2012-02-14 12:50:00,55.69,55.69,55.65,55.65,2900.0,39.4934,39.4934,39.4651,39.4651,2900.0
2012-02-14 12:55:00,55.63,55.63,55.59,55.59,5000.0,39.4509,39.4509,39.4225,39.4225,5000.0
2012-02-14 13:00:00,55.59,55.59,55.55,55.56,5700.0,39.4225,39.4225,39.3942,39.4012,5700.0
2012-02-14 13:05:00,55.57,55.57,55.51,55.51,5200.0,39.4083,39.4083,39.3658,39.3658,5200.0
2012-02-14 13:10:00,55.51,55.56,55.5,55.55,5100.0,39.3658,39.4012,39.3587,39.3942,5100.0
2012-02-14 13:15:00,55.55,55.55,55.52,55.53,2900.0,39.3942,39.3942,39.3729,39.38,2900.0
2012-02-14 13:20:00,55.53,55.55,55.53,55.55,5000.0,39.38,39.3942,39.38,39.3942,5000.0
2012-02-14 13:25:00,55.55,55.55,55.54,55.54,2500.0,39.3942,39.3942,39.3871,39.3871,2500.0
2012-02-14 13:30:00,55.53,55.62,55.53,55.62,15900.0,39.38,39.4438,39.38,39.4438,15900.0
2012-02-14 13:35:00,55.61,55.62,55.58,55.62,10500.0,39.4367,39.4438,39.4154,39.4438,10500.0
2012-02-14 13:40:00,55.62,55.62,55.58,55.58,13600.0,39.4438,39.4438,39.4154,39.4154,13600.0
2012-02-14 13:45:00,55.57,55.58,55.56,55.57,7400.0,39.4083,39.4154,39.4012,39.4083,7400.0
2012-02-14 13:50:00,55.57,55.58,55.55,55.56,3700.0,39.4083,39.4154,39.3942,39.4012,3700.0
2012-02-14 13:55:00,55.56,55.59,55.56,55.59,1700.0,39.4012,39.4225,39.4012,39.4225,1700.0
2012-02-14 14:00:00,55.6,55.61,55.58,55.59,5900.0,39.4296,39.4367,39.4154,39.4225,5900.0
2012-02-14 14:05:00,55.59,55.62,55.56,55.56,5000.0,39.4225,39.4438,39.4012,39.4012,5000.0
2012-02-14 14:10:00,55.56,55.59,55.56,55.59,16700.0,39.4012,39.4225,39.4012,39.4225,16700.0
2012-02-14 14:15:00,55.57,55.57,55.52,55.53,5000.0,39.4083,39.4083,39.3729,39.38,5000.0
2012-02-14 14:20:00,55.53,55.55,55.46,55.46,14200.0,39.38,39.3942,39.3303,39.3303,14200.0
2012-02-14 14:25:00,55.46,55.48,55.44,55.44,14500.0,39.3303,39.3445,39.3161,39.3161,14500.0
2012-02-14 14:30:00,55.43,55.44,55.38,55.44,17400.0,39.3091,39.3161,39.2736,39.3161,17400.0
2012-02-14 14:35:00,55.43,55.45,55.42,55.45,1700.0,39.3091,39.3232,39.302,39.3232,1700.0
2012-02-14 14:40:00,55.46,55.47,55.43,55.43,10400.0,39.3303,39.3374,39.3091,39.3091,10400.0
2012-02-14 14:45:00,55.42,55.46,55.42,55.45,11500.0,39.302,39.3303,39.302,39.3232,11500.0
2012-02-14 14:50:00,55.45,55.48,55.45,55.48,28300.0,39.3232,39.3445,39.3232,39.3445,28300.0
2012-02-14 14:55:00,55.49,55.5,55.48,55.49,8200.0,39.3516,39.3587,39.3445,39.3516,8200.0
2012-02-14 15:00:00,55.5,55.57,55.49,55.55,5200.0,39.3587,39.4083,39.3516,39.3942,5200.0
2012-02-14 15:05:00,55.55,55.57,55.55,55.55,4300.0,39.3942,39.4083,39.3942,39.3942,4300.0
2012-02-14 15:10:00,55.55,55.56,55.53,55.54,4000.0,39.3942,39.4012,39.38,39.3871,4000.0
2012-02-14 15:15:00,55.53,55.53,55.45,55.46,4400.0,39.38,39.38,39.3232,39.3303,4400.0
2012-02-14 15:20:00,55.45,55.46,55.38,55.42,13500.0,39.3232,39.3303,39.2736,39.302,13500.0
2012-02-14 15:25:00,55.42,55.44,55.4,55.41,2100.0,39.302,39.3161,39.2878,39.2949,2100.0
2012-02-14 15:30:00,55.39,55.45,55.38,55.45,8800.0,39.2807,39.3232,39.2736,39.3232,8800.0
2012-02-14 15:35:00,55.47,55.57,55.47,55.57,4000.0,39.3374,39.4083,39.3374,39.4083,4000.0
2012-02-14 15:40:00,55.61,55.64,55.57,55.63,3800.0,39.4367,39.458,39.4083,39.4509,3800.0
2012-02-14 15:45:00,55.62,55.75,55.62,55.75,11700.0,39.4438,39.536,39.4438,39.536,11700.0
2012-02-14 15:50:00,55.79,55.79,55.7,55.73,7300.0,39.5644,39.5644,39.5005,39.5218,7300.0
2012-02-14 15:55:00,55.73,55.76,55.72,55.76,3500.0,39.5218,39.5431,39.5147,39.5431,3500.0
2012-02-15 09:30:00,56.0,56.01,55.94,55.98,47000.0,39.7133,39.7204,39.6707,39.6991,47000.0
2012-02-15 09:35:00,55.97,55.99,55.85,55.85,6000.0,39.692,39.7062,39.6069,39.6069,6000.0
2012-02-15 09:40:00,55.85,55.85,55.8,55.83,4300.0,39.6069,39.6069,39.5714,39.5927,4300.0
2012-02-15 09:45:00,55.81,55.85,55.8,55.83,5600.0,39.5785,39.6069,39.5714,39.5927,5600.0
2012-02-15 09:50:00,55.85,55.87,55.85,55.86,1000.0,39.6069,39.6211,39.6069,39.614,1000.0
2012-02-15 09:55:00,55.86,55.89,55.83,55.88,11500.0,39.614,39.6353,39.5927,39.6282,11500.0
2012-02-15 10:00:00,55.89,55.92,55.87,55.9,69100.0,39.6353,39.6565,39.6211,39.6424,69100.0
2012-02-15 10:05:00,55.92,55.92,55.89,55.89,2600.0,39.6565,39.6565,39.6353,39.6353,2600.0
2012-02-15 10:10:00,55.87,55.89,55.84,55.85,4300.0,39.6211,39.6353,39.5998,39.6069,4300.0
2012-02-15 10:15:00,55.83,55.84,55.79,55.79,3500.0,39.5927,39.5998,39.5644,39.5644,3500.0
2012-02-15 10:20:00,55.78,55.81,55.77,55.8,61800.0,39.5573,39.5785,39.5502,39.5714,61800.0
2012-02-15 10:25:00,55.8,55.83,55.8,55.83,2600.0,39.5714,39.5927,39.5714,39.5927,2600.0
2012-02-15 10:30:00,55.83,55.86,55.81,55.81,5000.0,39.5927,39.614,39.5785,39.5785,5000.0
2012-02-15 10:35:00,55.82,55.82,55.77,55.79,5300.0,39.5856,39.5856,39.5502,39.5644,5300.0
2012-02-15 10:40:00,55.79,55.86,55.78,55.86,8800.0,39.5644,39.614,39.5573,39.614,8800.0
2012-02-15 10:45:00,55.86,55.88,55.85,55.88,2600.0,39.614,39.6282,39.6069,39.6282,2600.0
2012-02-15 10:50:00,55.84,55.85,55.83,55.83,7000.0,39.5998,39.6069,39.5927,39.5927,7000.0
2012-02-15 10:55:00,55.81,55.81,55.77,55.77,2200.0,39.5785,39.5785,39.5502,39.5502,2200.0
2012-02-15 11:00:00,55.77,55.81,55.76,55.81,7500.0,39.5502,39.5785,39.5431,39.5785,7500.0
2012-02-15 11:05:00,55.81,55.82,55.8,55.82,3300.0,39.5785,39.5856,39.5714,39.5856,3300.0
2012-02-15 11:10:00,55.79,55.8,55.74,55.74,1800.0,39.5644,39.5714,39.5289,39.5289,1800.0
2012-02-15 11:15:00,55.75,55.8,55.75,55.8,1800.0,39.536,39.5714,39.536,39.5714,1800.0
2012-02-15 11:20:00,55.81,55.84,55.8,55.8,3800.0,39.5785,39.5998,39.5714,39.5714,3800.0
2012-02-15 11:25:00,55.81,55.87,55.81,55.87,3200.0,39.5785,39.6211,39.5785,39.6211,3200.0
2012-02-15 11:30:00,55.86,55.87,55.83,55.83,2600.0,39.614,39.6211,39.5927,39.5927,2600.0
2012-02-15 11:35:00,55.84,55.85,55.84,55.85,1600.0,39.5998,39.6069,39.5998,39.6069,1600.0
2012-02-15 11:40:00,55.86,55.91,55.85,55.89,2100.0,39.614,39.6495,39.6069,39.6353,2100.0
2012-02-15 11:45:00,55.89,55.93,55.89,55.91,1700.0,39.6353,39.6636,39.6353,39.6495,1700.0
2012-02-15 11:50:00,55.9,55.91,55.9,55.9,1000.0,39.6424,39.6495,39.6424,39.6424,1000.0
2012-02-15 11:55:00,55.9,55.91,55.9,55.91,1300.0,39.6424,39.6495,39.6424,39.6495,1300.0
2012-02-15 12:00:00,55.9,55.9,55.87,55.89,5100.0,39.6424,39.6424,39.6211,39.6353,5100.0
2012-02-15 12:05:00,55.9,55.92,55.9,55.9,2400.0,39.6424,39.6565,39.6424,39.6424,2400.0
2012-02-15 12:10:00,55.9,55.9,55.87,55.87,2200.0,39.6424,39.6424,39.6211,39.6211,2200.0
2012-02-15 12:15:00,55.88,55.88,55.87,55.88,1600.0,39.6282,39.6282,39.6211,39.6282,1600.0
2012-02-15 12:20:00,55.89,55.9,55.86,55.86,7900.0,39.6353,39.6424,39.614,39.614,7900.0
2012-02-15 12:25:00,55.87,55.88,55.87,55.88,2400.0,39.6211,39.6282,39.6211,39.6282,2400.0
2012-02-15 12:30:00,55.87,55.87,55.8,55.82,4600.0,39.6211,39.6211,39.5714,39.5856,4600.0
2012-02-15 12:35:00,55.84,55.84,55.82,55.82,5800.0,39.5998,39.5998,39.5856,39.5856,5800.0
2012-02-15 12:40:00,55.82,55.85,55.8,55.8,5600.0,39.5856,39.6069,39.5714,39.5714,5600.0
2012-02-15 12:45:00,55.78,55.79,55.73,55.73,2500.0,39.5573,39.5644,39.5218,39.5218,2500.0
2012-02-15 12:50:00,55.73,55.76,55.68,55.68,6600.0,39.5218,39.5431,39.4863,39.4863,6600.0
2012-02-15 12:55:00,55.68,55.68,55.64,55.66,2100.0,39.4863,39.4863,39.458,39.4722,2100.0
2012-02-15 13:00:00,55.64,55.64,55.57,55.61,9500.0,39.458,39.458,39.4083,39.4367,9500.0
2012-02-15 13:05:00,55.62,55.64,55.61,55.64,3400.0,39.4438,39.458,39.4367,39.458,3400.0
2012-02-15 13:10:00,55.66,55.66,55.66,55.66,100.0,39.4722,39.4722,39.4722,39.4722,100.0
2012-02-15 13:15:00,55.64,55.68,55.64,55.66,6200.0,39.458,39.4863,39.458,39.4722,6200.0
2012-02-15 13:20:00,55.67,55.67,55.65,55.67,3100.0,39.4793,39.4793,39.4651,39.4793,3100.0
2012-02-15 13:25:00,55.66,55.68,55.66,55.68,12700.0,39.4722,39.4863,39.4722,39.4863,12700.0
2012-02-15 13:30:00,55.69,55.69,55.65,55.65,10100.0,39.4934,39.4934,39.4651,39.4651,10100.0
2012-02-15 13:35:00,55.65,55.66,55.64,55.66,1500.0,39.4651,39.4722,39.458,39.4722,1500.0
2012-02-15 13:40:00,55.66,55.66,55.63,55.64,2100.0,39.4722,39.4722,39.4509,39.458,2100.0
2012-02-15 13:45:00,55.62,55.63,55.6,55.62,2500.0,39.4438,39.4509,39.4296,39.4438,2500.0
2012-02-15 13:50:00,55.62,55.67,55.62,55.65,12200.0,39.4438,39.4793,39.4438,39.4651,12200.0
2012-02-15 13:55:00,55.66,55.7,55.64,55.7,7200.0,39.4722,39.5005,39.458,39.5005,7200.0
2012-02-15 14:00:00,55.72,55.73,55.61,55.63,3500.0,39.5147,39.5218,39.4367,39.4509,3500.0
2012-02-15 14:05:00,55.61,55.62,55.58,55.62,3400.0,39.4367,39.4438,39.4154,39.4438,3400.0
2012-02-15 14:10:00,55.63,55.63,55.55,55.56,5200.0,39.4509,39.4509,39.3942,39.4012,5200.0
2012-02-15 14:15:00,55.56,55.57,55.52,55.53,33500.0,39.4012,39.4083,39.3729,39.38,33500.0
2012-02-15 14:20:00,55.53,55.59,55.53,55.58,3900.0,39.38,39.4225,39.38,39.4154,3900.0
2012-02-15 14:25:00,55.59,55.68,55.59,55.68,3100.0,39.4225,39.4863,39.4225,39.4863,3100.0
2012-02-15 14:30:00,55.66,55.66,55.63,55.63,2200.0,39.4722,39.4722,39.4509,39.4509,2200.0
2012-02-15 14:35:00,55.62,55.64,55.6,55.64,2000.0,39.4438,39.458,39.4296,39.458,2000.0
2012-02-15 14:40:00,55.6,55.64,55.59,55.64,17900.0,39.4296,39.458,39.4225,39.458,17900.0
2012-02-15 14:45:00,55.62,55.65,55.57,55.63,6700.0,39.4438,39.4651,39.4083,39.4509,6700.0
2012-02-15 14:50:00,55.64,55.68,55.62,55.62,5800.0,39.458,39.4863,39.4438,39.4438,5800.0
2012-02-15 14:55:00,55.63,55.64,55.51,55.51,6400.0,39.4509,39.458,39.3658,39.3658,6400.0
2012-02-15 15:00:00,55.49,55.52,55.47,55.47,4900.0,39.3516,39.3729,39.3374,39.3374,4900.0
2012-02-15 15:05:00,55.45,55.5,55.45,55.46,1800.0,39.3232,39.3587,39.3232,39.3303,1800.0
2012-02-15 15:10:00,55.48,55.5,55.44,55.46,3800.0,39.3445,39.3587,39.3161,39.3303,3800.0
2012-02-15 15:15:00,55.47,55.54,55.47,55.48,2900.0,39.3374,39.3871,39.3374,39.3445,2900.0
2012-02-15 15:20:00,55.49,55.53,55.47,55.5,1800.0,39.3516,39.38,39.3374,39.3587,1800.0
2012-02-15 15:25:00,55.5,55.5,55.45,55.5,7000.0,39.3587,39.3587,39.3232,39.3587,7000.0
2012-02-15 15:30:00,55.5,55.54,55.5,55.5,3300.0,39.3587,39.3871,39.3587,39.3587,3300.0
2012-02-15 15:35:00,55.49,55.54,55.49,55.53,2600.0,39.3516,39.3871,39.3516,39.38,2600.0
2012-02-15 15:40:00,55.52,55.58,55.52,55.58,6500.0,39.3729,39.4154,39.3729,39.4154,6500.0
2012-02-15 15:45:00,55.6,55.65,55.55,55.6,7300.0,39.4296,39.4651,39.3942,39.4296,7300.0
2012-02-15 15:50:00,55.55,55.58,55.55,55.57,2700.0,39.3942,39.4154,39.3942,39.4083,2700.0
2012-02-15 15:55:00,55.54,55.55,55.5,55.51,1900.0,39.3871,39.3942,39.3587,39.3658,1900.0
2012-02-16 09:30:00,55.58,55.64,55.58,55.62,17900.0,39.4154,39.458,39.4154,39.4438,17900.0
2012-02-16 09:35:00,55.64,55.64,55.56,55.57,3800.0,39.458,39.458,39.4012,39.4083,3800.0
2012-02-16 09:40:00,55.59,55.69,55.59,55.69,6100.0,39.4225,39.4934,39.4225,39.4934,6100.0
2012-02-16 09:45:00,55.7,55.71,55.64,55.65,2500.0,39.5005,39.5076,39.458,39.4651,2500.0
2012-02-16 09:50:00,55.64,55.64,55.55,55.55,2600.0,39.458,39.458,39.3942,39.3942,2600.0
2012-02-16 09:55:00,55.51,55.64,55.49,55.64,9300.0,39.3658,39.458,39.3516,39.458,9300.0
2012-02-16 10:00:00,55.63,55.69,55.6,55.68,7000.0,39.4509,39.4934,39.4296,39.4863,7000.0
2012-02-16 10:05:00,55.72,55.75,55.71,55.74,3200.0,39.5147,39.536,39.5076,39.5289,3200.0
2012-02-16 10:10:00,55.74,55.74,55.7,55.74,6200.0,39.5289,39.5289,39.5005,39.5289,6200.0
2012-02-16 10:15:00,55.74,55.78,55.74,55.76,4900.0,39.5289,39.5573,39.5289,39.5431,4900.0
2012-02-16 10:20:00,55.75,55.76,55.75,55.76,1700.0,39.536,39.5431,39.536,39.5431,1700.0
2012-02-16 10:25:00,55.8,55.85,55.8,55.83,2000.0,39.5714,39.6069,39.5714,39.5927,2000.0
2012-02-16 10:30:00,55.85,55.87,55.85,55.85,2300.0,39.6069,39.6211,39.6069,39.6069,2300.0
2012-02-16 10:35:00,55.88,55.91,55.88,55.89,15400.0,39.6282,39.6495,39.6282,39.6353,15400.0
2012-02-16 10:40:00,55.86,55.88,55.86,55.87,3800.0,39.614,39.6282,39.614,39.6211,3800.0
2012-02-16 10:45:00,55.88,55.88,55.84,55.84,3900.0,39.6282,39.6282,39.5998,39.5998,3900.0
2012-02-16 10:50:00,55.85,55.87,55.83,55.83,3000.0,39.6069,39.6211,39.5927,39.5927,3000.0
2012-02-16 10:55:00,55.82,55.83,55.81,55.83,2700.0,39.5856,39.5927,39.5785,39.5927,2700.0
2012-02-16 11:00:00,55.83,55.89,55.83,55.89,900.0,39.5927,39.6353,39.5927,39.6353,900.0
2012-02-16 11:05:00,55.88,55.89,55.83,55.85,4200.0,39.6282,39.6353,39.5927,39.6069,4200.0
2012-02-16 11:10:00,55.86,55.87,55.84,55.86,2900.0,39.614,39.6211,39.5998,39.614,2900.0
2012-02-16 11:15:00,55.88,55.91,55.88,55.91,2600.0,39.6282,39.6495,39.6282,39.6495,2600.0
2012-02-16 11:20:00,55.89,55.91,55.89,55.91,400.0,39.6353,39.6495,39.6353,39.6495,400.0
2012-02-16 11:25:00,55.94,55.95,55.93,55.95,3000.0,39.6707,39.6778,39.6636,39.6778,3000.0
2012-02-16 11:30:00,55.92,55.96,55.91,55.96,6400.0,39.6565,39.6849,39.6495,39.6849,6400.0
2012-02-16 11:35:00,55.98,56.06,55.98,56.05,1500.0,39.6991,39.7558,39.6991,39.7487,1500.0
2012-02-16 11:40:00,56.06,56.06,56.05,56.05,700.0,39.7558,39.7558,39.7487,39.7487,700.0
2012-02-16 11:45:00,56.05,56.05,56.05,56.05,0.0,39.7487,39.7487,39.7487,39.7487,0.0
2012-02-16 11:50:00,56.05,56.13,56.05,56.13,1400.0,39.7487,39.8055,39.7487,39.8055,1400.0
2012-02-16 11:55:00,56.11,56.18,56.11,56.14,4800.0,39.7913,39.8409,39.7913,39.8126,4800.0
2012-02-16 12:00:00,56.16,56.19,56.13,56.16,3300.0,39.8267,39.848,39.8055,39.8267,3300.0
2012-02-16 12:05:00,56.15,56.15,56.11,56.12,600.0,39.8197,39.8197,39.7913,39.7984,600.0
2012-02-16 12:10:00,56.13,56.13,56.1,56.11,2000.0,39.8055,39.8055,39.7842,39.7913,2000.0
2012-02-16 12:15:00,56.12,56.13,56.12,56.13,1400.0,39.7984,39.8055,39.7984,39.8055,1400.0
2012-02-16 12:20:00,56.11,56.18,56.11,56.18,1900.0,39.7913,39.8409,39.7913,39.8409,1900.0
2012-02-16 12:25:00,56.17,56.17,56.14,56.14,1300.0,39.8338,39.8338,39.8126,39.8126,1300.0
2012-02-16 12:30:00,56.15,56.15,56.14,56.14,600.0,39.8197,39.8197,39.8126,39.8126,600.0
2012-02-16 12:35:00,56.15,56.16,56.14,56.14,800.0,39.8197,39.8267,39.8126,39.8126,800.0
2012-02-16 12:40:00,56.16,56.16,56.12,56.13,500.0,39.8267,39.8267,39.7984,39.8055,500.0
2012-02-16 12:45:00,56.13,56.13,56.1,56.11,1200.0,39.8055,39.8055,39.7842,39.7913,1200.0
2012-02-16 12:50:00,56.11,56.12,56.11,56.11,1800.0,39.7913,39.7984,39.7913,39.7913,1800.0
2012-02-16 12:55:00,56.13,56.15,56.12,56.15,2100.0,39.8055,39.8197,39.7984,39.8197,2100.0
2012-02-16 13:00:00,56.16,56.19,56.15,56.19,4500.0,39.8267,39.848,39.8197,39.848,4500.0
2012-02-16 13:05:00,56.19,56.19,56.17,56.17,1100.0,39.848,39.848,39.8338,39.8338,1100.0
2012-02-16 13:10:00,56.2,56.24,56.2,56.24,8600.0,39.8551,39.8835,39.8551,39.8835,8600.0
2012-02-16 13:15:00,56.24,56.24,56.2,56.21,4200.0,39.8835,39.8835,39.8551,39.8622,4200.0
2012-02-16 13:20:00,56.2,56.21,56.2,56.2,400.0,39.8551,39.8622,39.8551,39.8551,400.0
2012-02-16 13:25:00,56.21,56.21,56.2,56.21,1400.0,39.8622,39.8622,39.8551,39.8622,1400.0
2012-02-16 13:30:00,56.21,56.22,56.2,56.22,23300.0,39.8622,39.8693,39.8551,39.8693,23300.0
2012-02-16 13:35:00,56.22,56.27,56.22,56.24,8300.0,39.8693,39.9048,39.8693,39.8835,8300.0
2012-02-16 13:40:00,56.22,56.22,56.22,56.22,400.0,39.8693,39.8693,39.8693,39.8693,400.0
2012-02-16 13:45:00,56.22,56.22,56.22,56.22,300.0,39.8693,39.8693,39.8693,39.8693,300.0
2012-02-16 13:50:00,56.21,56.23,56.2,56.22,10900.0,39.8622,39.8764,39.8551,39.8693,10900.0
2012-02-16 13:55:00,56.22,56.22,56.21,56.21,2500.0,39.8693,39.8693,39.8622,39.8622,2500.0
2012-02-16 14:00:00,56.21,56.24,56.21,56.24,3900.0,39.8622,39.8835,39.8622,39.8835,3900.0
2012-02-16 14:05:00,56.23,56.23,56.21,56.21,3400.0,39.8764,39.8764,39.8622,39.8622,3400.0
2012-02-16 14:10:00,56.2,56.23,56.2,56.21,17100.0,39.8551,39.8764,39.8551,39.8622,17100.0
2012-02-16 14:15:00,56.2,56.23,56.2,56.2,4000.0,39.8551,39.8764,39.8551,39.8551,4000.0
2012-02-16 14:20:00,56.21,56.22,56.2,56.22,12300.0,39.8622,39.8693,39.8551,39.8693,12300.0
2012-02-16 14:25:00,56.22,56.24,56.21,56.23,3100.0,39.8693,39.8835,39.8622,39.8764,3100.0
2012-02-16 14:30:00,56.24,56.28,56.24,56.28,4600.0,39.8835,39.9118,39.8835,39.9118,4600.0
2012-02-16 14:35:00,56.29,56.29,56.26,56.26,2000.0,39.9189,39.9189,39.8977,39.8977,2000.0
2012-02-16 14:40:00,56.25,56.28,56.25,56.25,5800.0,39.8906,39.9118,39.8906,39.8906,5800.0
2012-02-16 14:45:00,56.25,56.27,56.24,56.27,9300.0,39.8906,39.9048,39.8835,39.9048,9300.0
2012-02-16 14:50:00,56.26,56.26,56.23,56.23,5400.0,39.8977,39.8977,39.8764,39.8764,5400.0
2012-02-16 14:55:00,56.24,56.26,56.23,56.25,2900.0,39.8835,39.8977,39.8764,39.8906,2900.0
2012-02-16 15:00:00,56.26,56.27,56.25,56.26,7100.0,39.8977,39.9048,39.8906,39.8977,7100.0
2012-02-16 15:05:00,56.25,56.27,56.23,56.23,21600.0,39.8906,39.9048,39.8764,39.8764,21600.0
2012-02-16 15:10:00,56.24,56.24,56.18,56.2,15700.0,39.8835,39.8835,39.8409,39.8551,15700.0
2012-02-16 15:15:00,56.21,56.22,56.2,56.2,1500.0,39.8622,39.8693,39.8551,39.8551,1500.0
2012-02-16 15:20:00,56.23,56.24,56.19,56.21,6700.0,39.8764,39.8835,39.848,39.8622,6700.0
2012-02-16 15:25:00,56.2,56.22,56.2,56.22,2500.0,39.8551,39.8693,39.8551,39.8693,2500.0
2012-02-16 15:30:00,56.22,56.24,56.22,56.24,1100.0,39.8693,39.8835,39.8693,39.8835,1100.0
2012-02-16 15:35:00,56.24,56.24,56.22,56.23,2900.0,39.8835,39.8835,39.8693,39.8764,2900.0
2012-02-16 15:40:00,56.24,56.27,56.23,56.27,3200.0,39.8835,39.9048,39.8764,39.9048,3200.0
2012-02-16 15:45:00,56.29,56.29,56.26,56.27,5900.0,39.9189,39.9189,39.8977,39.9048,5900.0
2012-02-16 15:50:00,56.26,56.29,56.25,56.28,5700.0,39.8977,39.9189,39.8906,39.9118,5700.0
2012-02-16 15:55:00,56.28,56.28,56.24,56.25,4500.0,39.9118,39.9118,39.8835,39.8906,4500.0
2012-02-17 09:30:00,56.5,56.56,56.5,56.52,33300.0,40.0679,40.1104,40.0679,40.082,33300.0
2012-02-17 09:35:00,56.51,56.51,56.43,56.46,6200.0,40.075,40.075,40.0182,40.0395,6200.0
2012-02-17 09:40:00,56.49,56.54,56.49,56.54,1400.0,40.0608,40.0962,40.0608,40.0962,1400.0
2012-02-17 09:45:00,56.55,56.55,56.48,56.49,3100.0,40.1033,40.1033,40.0537,40.0608,3100.0
2012-02-17 09:50:00,56.49,56.52,56.49,56.52,4000.0,40.0608,40.082,40.0608,40.082,4000.0
2012-02-17 09:55:00,56.5,56.51,56.48,56.5,1600.0,40.0679,40.075,40.0537,40.0679,1600.0
2012-02-17 10:00:00,56.51,56.51,56.4,56.4,2600.0,40.075,40.075,39.9969,39.9969,2600.0
2012-02-17 10:05:00,56.42,56.42,56.42,56.42,200.0,40.0111,40.0111,40.0111,40.0111,200.0
2012-02-17 10:10:00,56.4,56.43,56.4,56.42,2700.0,39.9969,40.0182,39.9969,40.0111,2700.0
2012-02-17 10:15:00,56.42,56.44,56.42,56.44,1500.0,40.0111,40.0253,40.0111,40.0253,1500.0
2012-02-17 10:20:00,56.45,56.45,56.44,56.45,1200.0,40.0324,40.0324,40.0253,40.0324,1200.0
2012-02-17 10:25:00,56.46,56.48,56.45,56.45,2600.0,40.0395,40.0537,40.0324,40.0324,2600.0
2012-02-17 10:30:00,56.44,56.45,56.43,56.43,800.0,40.0253,40.0324,40.0182,40.0182,800.0
2012-02-17 10:35:00,56.42,56.42,56.41,56.42,2400.0,40.0111,40.0111,40.004,40.0111,2400.0
2012-02-17 10:40:00,56.39,56.42,56.39,56.4,2000.0,39.9899,40.0111,39.9899,39.9969,2000.0
2012-02-17 10:45:00,56.42,56.45,56.42,56.42,1100.0,40.0111,40.0324,40.0111,40.0111,1100.0
2012-02-17 10:50:00,56.42,56.42,56.42,56.42,0.0,40.0111,40.0111,40.0111,40.0111,0.0
2012-02-17 10:55:00,56.4,56.4,56.38,56.38,2200.0,39.9969,39.9969,39.9828,39.9828,2200.0
2012-02-17 11:00:00,56.36,56.37,56.35,56.36,2600.0,39.9686,39.9757,39.9615,39.9686,2600.0
2012-02-17 11:05:00,56.35,56.37,56.35,56.37,900.0,39.9615,39.9757,39.9615,39.9757,900.0
2012-02-17 11:10:00,56.36,56.38,56.35,56.35,2200.0,39.9686,39.9828,39.9615,39.9615,2200.0
2012-02-17 11:15:00,56.35,56.4,56.35,56.38,3900.0,39.9615,39.9969,39.9615,39.9828,3900.0
2012-02-17 11:20:00,56.36,56.38,56.35,56.38,13300.0,39.9686,39.9828,39.9615,39.9828,13300.0
2012-02-17 11:25:00,56.37,56.39,56.35,56.39,8600.0,39.9757,39.9899,39.9615,39.9899,8600.0
2012-02-17 11:30:00,56.39,56.41,56.39,56.41,5600.0,39.9899,40.004,39.9899,40.004,5600.0
2012-02-17 11:35:00,56.41,56.41,56.4,56.41,1800.0,40.004,40.004,39.9969,40.004,1800.0
2012-02-17 11:40:00,56.41,56.43,56.41,56.43,7000.0,40.004,40.0182,40.004,40.0182,7000.0
2012-02-17 11:45:00,56.43,56.43,56.41,56.41,1900.0,40.0182,40.0182,40.004,40.004,1900.0
2012-02-17 11:50:00,56.41,56.42,56.41,56.42,3000.0,40.004,40.0111,40.004,40.0111,3000.0
2012-02-17 11:55:00,56.42,56.42,56.41,56.41,2400.0,40.0111,40.0111,40.004,40.004,2400.0
2012-02-17 12:00:00,56.42,56.42,56.4,56.4,2500.0,40.0111,40.0111,39.9969,39.9969,2500.0
2012-02-17 12:05:00,56.4,56.41,56.4,56.41,1800.0,39.9969,40.004,39.9969,40.004,1800.0
2012-02-17 12:10:00,56.41,56.42,56.41,56.42,1200.0,40.004,40.0111,40.004,40.0111,1200.0
2012-02-17 12:15:00,56.41,56.42,56.41,56.41,5900.0,40.004,40.0111,40.004,40.004,5900.0
2012-02-17 12:20:00,56.41,56.41,56.4,56.41,2600.0,40.004,40.004,39.9969,40.004,2600.0
2012-02-17 12:25:00,56.41,56.42,56.4,56.42,4000.0,40.004,40.0111,39.9969,40.0111,4000.0
2012-02-17 12:30:00,56.42,56.43,56.41,56.41,4300.0,40.0111,40.0182,40.004,40.004,4300.0
2012-02-17 12:35:00,56.41,56.43,56.4,56.43,3900.0,40.004,40.0182,39.9969,40.0182,3900.0
2012-02-17 12:40:00,56.43,56.43,56.42,56.42,2200.0,40.0182,40.0182,40.0111,40.0111,2200.0
2012-02-17 12:45:00,56.43,56.44,56.42,56.44,2000.0,40.0182,40.0253,40.0111,40.0253,2000.0
2012-02-17 12:50:00,56.44,56.44,56.43,56.44,800.0,40.0253,40.0253,40.0182,40.0253,800.0
2012-02-17 12:55:00,56.43,56.43,56.42,56.43,2000.0,40.0182,40.0182,40.0111,40.0182,2000.0
2012-02-17 13:00:00,56.43,56.43,56.42,56.42,2500.0,40.0182,40.0182,40.0111,40.0111,2500.0
2012-02-17 13:05:00,56.43,56.43,56.42,56.42,3700.0,40.0182,40.0182,40.0111,40.0111,3700.0
2012-02-17 13:10:00,56.42,56.43,56.42,56.43,2600.0,40.0111,40.0182,40.0111,40.0182,2600.0
2012-02-17 13:15:00,56.43,56.46,56.43,56.45,1700.0,40.0182,40.0395,40.0182,40.0324,1700.0
2012-02-17 13:20:00,56.46,56.47,56.45,56.46,5900.0,40.0395,40.0466,40.0324,40.0395,5900.0
2012-02-17 13:25:00,56.46,56.47,56.46,56.46,3100.0,40.0395,40.0466,40.0395,40.0395,3100.0
2012-02-17 13:30:00,56.46,56.47,56.44,56.46,3400.0,40.0395,40.0466,40.0253,40.0395,3400.0
2012-02-17 13:35:00,56.47,56.48,56.46,56.48,1500.0,40.0466,40.0537,40.0395,40.0537,1500.0
2012-02-17 13:40:00,56.48,56.49,56.46,56.47,2800.0,40.0537,40.0608,40.0395,40.0466,2800.0
2012-02-17 13:45:00,56.48,56.48,56.47,56.47,1600.0,40.0537,40.0537,40.0466,40.0466,1600.0
2012-02-17 13:50:00,56.48,56.48,56.46,56.47,1500.0,40.0537,40.0537,40.0395,40.0466,1500.0
2012-02-17 13:55:00,56.47,56.47,56.47,56.47,1000.0,40.0466,40.0466,40.0466,40.0466,1000.0
2012-02-17 14:00:00,56.47,56.49,56.47,56.48,4000.0,40.0466,40.0608,40.0466,40.0537,4000.0
2012-02-17 14:05:00,56.49,56.49,56.48,56.49,1300.0,40.0608,40.0608,40.0537,40.0608,1300.0
2012-02-17 14:10:00,56.49,56.5,56.48,56.49,20100.0,40.0608,40.0679,40.0537,40.0608,20100.0
2012-02-17 14:15:00,56.48,56.48,56.48,56.48,2300.0,40.0537,40.0537,40.0537,40.0537,2300.0
2012-02-17 14:20:00,56.47,56.48,56.47,56.48,3100.0,40.0466,40.0537,40.0466,40.0537,3100.0
2012-02-17 14:25:00,56.48,56.48,56.47,56.48,1600.0,40.0537,40.0537,40.0466,40.0537,1600.0
2012-02-17 14:30:00,56.48,56.5,56.47,56.49,15400.0,40.0537,40.0679,40.0466,40.0608,15400.0
2012-02-17 14:35:00,56.48,56.49,56.48,56.49,300.0,40.0537,40.0608,40.0537,40.0608,300.0
2012-02-17 14:40:00,56.49,56.5,56.48,56.48,6400.0,40.0608,40.0679,40.0537,40.0537,6400.0
2012-02-17 14:45:00,56.47,56.5,56.47,56.5,28200.0,40.0466,40.0679,40.0466,40.0679,28200.0
2012-02-17 14:50:00,56.5,56.5,56.49,56.5,3100.0,40.0679,40.0679,40.0608,40.0679,3100.0
2012-02-17 14:55:00,56.5,56.5,56.48,56.49,6800.0,40.0679,40.0679,40.0537,40.0608,6800.0
2012-02-17 15:00:00,56.49,56.5,56.47,56.47,7600.0,40.0608,40.0679,40.0466,40.0466,7600.0
2012-02-17 15:05:00,56.47,56.5,56.47,56.49,5000.0,40.0466,40.0679,40.0466,40.0608,5000.0
2012-02-17 15:10:00,56.49,56.5,56.48,56.49,4200.0,40.0608,40.0679,40.0537,40.0608,4200.0
2012-02-17 15:15:00,56.5,56.5,56.49,56.5,6000.0,40.0679,40.0679,40.0608,40.0679,6000.0
2012-02-17 15:20:00,56.51,56.55,56.5,56.55,7000.0,40.075,40.1033,40.0679,40.1033,7000.0
2012-02-17 15:25:00,56.55,56.56,56.54,56.55,4800.0,40.1033,40.1104,40.0962,40.1033,4800.0
2012-02-17 15:30:00,56.55,56.55,56.53,56.53,7700.0,40.1033,40.1033,40.0891,40.0891,7700.0
2012-02-17 15:35:00,56.52,56.52,56.49,56.51,4700.0,40.082,40.082,40.0608,40.075,4700.0
2012-02-17 15:40:00,56.52,56.52,56.5,56.51,5900.0,40.082,40.082,40.0679,40.075,5900.0
2012-02-17 15:45:00,56.52,56.54,56.51,56.51,9100.0,40.082,40.0962,40.075,40.075,9100.0
2012-02-17 15:50:00,56.52,56.52,56.49,56.51,7500.0,40.082,40.082,40.0608,40.075,7500.0
2012-02-17 15:55:00,56.53,56.53,56.47,56.49,4800.0,40.0891,40.0891,40.0466,40.0608,4800.0
2012-02-21 09:30:00,56.7,56.73,56.63,56.67,16800.0,40.2097,40.231,40.1601,40.1884,16800.0
2012-02-21 09:35:00,56.66,56.66,56.64,56.66,7500.0,40.1813,40.1813,40.1671,40.1813,7500.0
2012-02-21 09:40:00,56.63,56.67,56.63,56.66,2300.0,40.1601,40.1884,40.1601,40.1813,2300.0
2012-02-21 09:45:00,56.65,56.65,56.52,56.52,2800.0,40.1742,40.1742,40.082,40.082,2800.0
2012-02-21 09:50:00,56.51,56.51,56.5,56.5,2100.0,40.075,40.075,40.0679,40.0679,2100.0
2012-02-21 09:55:00,56.49,56.49,56.46,56.49,2900.0,40.0608,40.0608,40.0395,40.0608,2900.0
2012-02-21 10:00:00,56.52,56.52,56.5,56.5,300.0,40.082,40.082,40.0679,40.0679,300.0
2012-02-21 10:05:00,56.52,56.52,56.49,56.52,1600.0,40.082,40.082,40.0608,40.082,1600.0
2012-02-21 10:10:00,56.5,56.57,56.5,56.57,3100.0,40.0679,40.1175,40.0679,40.1175,3100.0
2012-02-21 10:15:00,56.55,56.57,56.55,56.57,3300.0,40.1033,40.1175,40.1033,40.1175,3300.0
2012-02-21 10:20:00,56.55,56.55,56.54,56.54,500.0,40.1033,40.1033,40.0962,40.0962,500.0
2012-02-21 10:25:00,56.6,56.6,56.6,56.6,100.0,40.1388,40.1388,40.1388,40.1388,100.0
2012-02-21 10:30:00,56.58,56.65,56.58,56.65,800.0,40.1246,40.1742,40.1246,40.1742,800.0
2012-02-21 10:35:00,56.66,56.71,56.65,56.7,3900.0,40.1813,40.2168,40.1742,40.2097,3900.0
2012-02-21 10:40:00,56.72,56.72,56.7,56.71,2700.0,40.2239,40.2239,40.2097,40.2168,2700.0
2012-02-21 10:45:00,56.7,56.71,56.7,56.71,600.0,40.2097,40.2168,40.2097,40.2168,600.0
2012-02-21 10:50:00,56.69,56.71,56.69,56.7,1500.0,40.2026,40.2168,40.2026,40.2097,1500.0
2012-02-21 10:55:00,56.71,56.72,56.71,56.72,300.0,40.2168,40.2239,40.2168,40.2239,300.0
2012-02-21 11:00:00,56.73,56.73,56.7,56.7,2300.0,40.231,40.231,40.2097,40.2097,2300.0
2012-02-21 11:05:00,56.7,56.7,56.7,56.7,0.0,40.2097,40.2097,40.2097,40.2097,0.0
2012-02-21 11:10:00,56.71,56.72,56.7,56.7,3900.0,40.2168,40.2239,40.2097,40.2097,3900.0
2012-02-21 11:15:00,56.68,56.7,56.68,56.7,900.0,40.1955,40.2097,40.1955,40.2097,900.0
2012-02-21 11:20:00,56.7,56.73,56.7,56.71,2200.0,40.2097,40.231,40.2097,40.2168,2200.0
2012-02-21 11:25:00,56.69,56.71,56.68,56.71,500.0,40.2026,40.2168,40.1955,40.2168,500.0
2012-02-21 11:30:00,56.7,56.7,56.7,56.7,400.0,40.2097,40.2097,40.2097,40.2097,400.0
2012-02-21 11:35:00,56.68,56.68,56.64,56.66,1600.0,40.1955,40.1955,40.1671,40.1813,1600.0
2012-02-21 11:40:00,56.66,56.66,56.65,56.65,200.0,40.1813,40.1813,40.1742,40.1742,200.0
2012-02-21 11:45:00,56.65,56.65,56.65,56.65,200.0,40.1742,40.1742,40.1742,40.1742,200.0
2012-02-21 11:50:00,56.66,56.66,56.65,56.65,2800.0,40.1813,40.1813,40.1742,40.1742,2800.0
2012-02-21 11:55:00,56.65,56.65,56.64,56.64,800.0,40.1742,40.1742,40.1671,40.1671,800.0
2012-02-21 12:00:00,56.65,56.67,56.65,56.67,800.0,40.1742,40.1884,40.1742,40.1884,800.0
2012-02-21 12:05:00,56.7,56.74,56.7,56.72,5700.0,40.2097,40.2381,40.2097,40.2239,5700.0
2012-02-21 12:10:00,56.71,56.71,56.7,56.7,800.0,40.2168,40.2168,40.2097,40.2097,800.0
2012-02-21 12:15:00,56.7,56.7,56.67,56.67,800.0,40.2097,40.2097,40.1884,40.1884,800.0
2012-02-21 12:20:00,56.68,56.68,56.67,56.68,3000.0,40.1955,40.1955,40.1884,40.1955,3000.0
2012-02-21 12:25:00,56.68,56.7,56.67,56.7,2100.0,40.1955,40.2097,40.1884,40.2097,2100.0
2012-02-21 12:30:00,56.7,56.7,56.68,56.68,14800.0,40.2097,40.2097,40.1955,40.1955,14800.0
2012-02-21 12:35:00,56.7,56.7,56.69,56.69,1700.0,40.2097,40.2097,40.2026,40.2026,1700.0
2012-02-21 12:40:00,56.69,56.69,56.67,56.67,1800.0,40.2026,40.2026,40.1884,40.1884,1800.0
2012-02-21 12:45:00,56.68,56.7,56.68,56.7,2100.0,40.1955,40.2097,40.1955,40.2097,2100.0
2012-02-21 12:50:00,56.69,56.69,56.67,56.69,2700.0,40.2026,40.2026,40.1884,40.2026,2700.0
2012-02-21 12:55:00,56.69,56.69,56.68,56.69,1700.0,40.2026,40.2026,40.1955,40.2026,1700.0
2012-02-21 13:00:00,56.69,56.69,56.67,56.68,2200.0,40.2026,40.2026,40.1884,40.1955,2200.0
2012-02-21 13:05:00,56.68,56.69,56.68,56.69,1400.0,40.1955,40.2026,40.1955,40.2026,1400.0
2012-02-21 13:10:00,56.7,56.71,56.69,56.7,4500.0,40.2097,40.2168,40.2026,40.2097,4500.0
2012-02-21 13:15:00,56.71,56.71,56.69,56.7,1800.0,40.2168,40.2168,40.2026,40.2097,1800.0
2012-02-21 13:20:00,56.69,56.7,56.68,56.7,1600.0,40.2026,40.2097,40.1955,40.2097,1600.0
2012-02-21 13:25:00,56.69,56.7,56.68,56.68,7400.0,40.2026,40.2097,40.1955,40.1955,7400.0
2012-02-21 13:30:00,56.68,56.69,56.68,56.68,2300.0,40.1955,40.2026,40.1955,40.1955,2300.0
2012-02-21 13:35:00,56.71,56.71,56.69,56.69,2700.0,40.2168,40.2168,40.2026,40.2026,2700.0
2012-02-21 13:40:00,56.68,56.68,56.61,56.62,2100.0,40.1955,40.1955,40.1459,40.153,2100.0
2012-02-21 13:45:00,56.62,56.64,56.62,56.63,2500.0,40.153,40.1671,40.153,40.1601,2500.0
2012-02-21 13:50:00,56.65,56.65,56.63,56.65,14800.0,40.1742,40.1742,40.1601,40.1742,14800.0
2012-02-21 13:55:00,56.64,56.64,56.59,56.62,5300.0,40.1671,40.1671,40.1317,40.153,5300.0
2012-02-21 14:00:00,56.62,56.63,56.62,56.62,1000.0,40.153,40.1601,40.153,40.153,1000.0
2012-02-21 14:05:00,56.62,56.62,56.59,56.59,14700.0,40.153,40.153,40.1317,40.1317,14700.0
2012-02-21 14:10:00,56.59,56.59,56.52,56.52,5700.0,40.1317,40.1317,40.082,40.082,5700.0
2012-02-21 14:15:00,56.56,56.56,56.53,56.55,1600.0,40.1104,40.1104,40.0891,40.1033,1600.0
2012-02-21 14:20:00,56.54,56.56,56.53,56.55,4900.0,40.0962,40.1104,40.0891,40.1033,4900.0
2012-02-21 14:25:00,56.56,56.56,56.54,56.56,14200.0,40.1104,40.1104,40.0962,40.1104,14200.0
2012-02-21 14:30:00,56.56,56.56,56.52,56.52,4800.0,40.1104,40.1104,40.082,40.082,4800.0
2012-02-21 14:35:00,56.51,56.51,56.45,56.46,3900.0,40.075,40.075,40.0324,40.0395,3900.0
2012-02-21 14:40:00,56.46,56.46,56.41,56.43,6200.0,40.0395,40.0395,40.004,40.0182,6200.0
2012-02-21 14:45:00,56.45,56.48,56.44,56.45,3200.0,40.0324,40.0537,40.0253,40.0324,3200.0
2012-02-21 14:50:00,56.44,56.45,56.37,56.37,6000.0,40.0253,40.0324,39.9757,39.9757,6000.0
2012-02-21 14:55:00,56.36,56.39,56.35,56.38,2900.0,39.9686,39.9899,39.9615,39.9828,2900.0
2012-02-21 15:00:00,56.39,56.43,56.38,56.43,4000.0,39.9899,40.0182,39.9828,40.0182,4000.0
2012-02-21 15:05:00,56.43,56.45,56.42,56.42,2400.0,40.0182,40.0324,40.0111,40.0111,2400.0
2012-02-21 15:10:00,56.42,56.43,56.4,56.4,6500.0,40.0111,40.0182,39.9969,39.9969,6500.0
2012-02-21 15:15:00,56.41,56.41,56.38,56.4,13700.0,40.004,40.004,39.9828,39.9969,13700.0
2012-02-21 15:20:00,56.38,56.44,56.38,56.42,2000.0,39.9828,40.0253,39.9828,40.0111,2000.0
2012-02-21 15:25:00,56.42,56.42,56.36,56.39,8300.0,40.0111,40.0111,39.9686,39.9899,8300.0
2012-02-21 15:30:00,56.4,56.42,56.37,56.38,2400.0,39.9969,40.0111,39.9757,39.9828,2400.0
2012-02-21 15:35:00,56.37,56.42,56.35,56.42,2400.0,39.9757,40.0111,39.9615,40.0111,2400.0
2012-02-21 15:40:00,56.42,56.47,56.41,56.45,10700.0,40.0111,40.0466,40.004,40.0324,10700.0
2012-02-21 15:45:00,56.46,56.47,56.44,56.45,3400.0,40.0395,40.0466,40.0253,40.0324,3400.0
2012-02-21 15:50:00,56.45,56.46,56.43,56.45,2000.0,40.0324,40.0395,40.0182,40.0324,2000.0
2012-02-21 15:55:00,56.43,56.48,56.43,56.48,1800.0,40.0182,40.0537,40.0182,40.0537,1800.0
2012-02-22 09:30:00,56.42,56.43,56.37,56.37,33900.0,40.0111,40.0182,39.9757,39.9757,33900.0
2012-02-22 09:35:00,56.47,56.47,56.39,56.39,12900.0,40.0466,40.0466,39.9899,39.9899,12900.0
2012-02-22 09:40:00,56.4,56.45,56.39,56.45,4100.0,39.9969,40.0324,39.9899,40.0324,4100.0
2012-02-22 09:45:00,56.44,56.44,56.41,56.41,2100.0,40.0253,40.0253,40.004,40.004,2100.0
2012-02-22 09:50:00,56.41,56.41,56.34,56.34,2900.0,40.004,40.004,39.9544,39.9544,2900.0
2012-02-22 09:55:00,56.36,56.36,56.34,56.36,1100.0,39.9686,39.9686,39.9544,39.9686,1100.0
2012-02-22 10:00:00,56.36,56.36,56.27,56.32,1600.0,39.9686,39.9686,39.9048,39.9402,1600.0
2012-02-22 10:05:00,56.29,56.34,56.29,56.33,1500.0,39.9189,39.9544,39.9189,39.9473,1500.0
2012-02-22 10:10:00,56.38,56.4,56.38,56.38,2600.0,39.9828,39.9969,39.9828,39.9828,2600.0
2012-02-22 10:15:00,56.36,56.43,56.36,56.41,2100.0,39.9686,40.0182,39.9686,40.004,2100.0
2012-02-22 10:20:00,56.38,56.39,56.34,56.35,1800.0,39.9828,39.9899,39.9544,39.9615,1800.0
2012-02-22 10:25:00,56.34,56.37,56.33,56.34,7600.0,39.9544,39.9757,39.9473,39.9544,7600.0
2012-02-22 10:30:00,56.33,56.33,56.29,56.3,1200.0,39.9473,39.9473,39.9189,39.926,1200.0
2012-02-22 10:35:00,56.3,56.31,56.26,56.29,3800.0,39.926,39.9331,39.8977,39.9189,3800.0
2012-02-22 10:40:00,56.3,56.31,56.29,56.29,4500.0,39.926,39.9331,39.9189,39.9189,4500.0
2012-02-22 10:45:00,56.28,56.36,56.28,56.36,1600.0,39.9118,39.9686,39.9118,39.9686,1600.0
2012-02-22 10:50:00,56.39,56.39,56.34,56.35,2400.0,39.9899,39.9899,39.9544,39.9615,2400.0
2012-02-22 10:55:00,56.35,56.35,56.27,56.32,6300.0,39.9615,39.9615,39.9048,39.9402,6300.0
2012-02-22 11:00:00,56.32,56.38,56.31,56.38,27300.0,39.9402,39.9828,39.9331,39.9828,27300.0
2012-02-22 11:05:00,56.37,56.38,56.34,56.35,3500.0,39.9757,39.9828,39.9544,39.9615,3500.0
2012-02-22 11:10:00,56.36,56.36,56.3,56.31,2300.0,39.9686,39.9686,39.926,39.9331,2300.0
2012-02-22 11:15:00,56.31,56.32,56.28,56.28,4200.0,39.9331,39.9402,39.9118,39.9118,4200.0
2012-02-22 11:20:00,56.25,56.28,56.24,56.28,3600.0,39.8906,39.9118,39.8835,39.9118,3600.0
2012-02-22 11:25:00,56.28,56.28,56.25,56.25,1300.0,39.9118,39.9118,39.8906,39.8906,1300.0
2012-02-22 11:30:00,56.27,56.27,56.22,56.22,6100.0,39.9048,39.9048,39.8693,39.8693,6100.0
2012-02-22 11:35:00,56.23,56.23,56.2,56.2,1400.0,39.8764,39.8764,39.8551,39.8551,1400.0
2012-02-22 11:40:00,56.15,56.15,56.13,56.14,1200.0,39.8197,39.8197,39.8055,39.8126,1200.0
2012-02-22 11:45:00,56.11,56.14,56.11,56.13,2300.0,39.7913,39.8126,39.7913,39.8055,2300.0
2012-02-22 11:50:00,56.16,56.16,56.14,56.16,2200.0,39.8267,39.8267,39.8126,39.8267,2200.0
2012-02-22 11:55:00,56.14,56.17,56.12,56.16,2900.0,39.8126,39.8338,39.7984,39.8267,2900.0
2012-02-22 12:00:00,56.16,56.16,56.14,56.14,900.0,39.8267,39.8267,39.8126,39.8126,900.0
2012-02-22 12:05:00,56.12,56.13,56.12,56.13,800.0,39.7984,39.8055,39.7984,39.8055,800.0
2012-02-22 12:10:00,56.11,56.11,56.11,56.11,100.0,39.7913,39.7913,39.7913,39.7913,100.0
2012-02-22 12:15:00,56.12,56.14,56.12,56.14,800.0,39.7984,39.8126,39.7984,39.8126,800.0
2012-02-22 12:20:00,56.14,56.17,56.14,56.14,1800.0,39.8126,39.8338,39.8126,39.8126,1800.0
2012-02-22 12:25:00,56.13,56.17,56.13,56.16,1900.0,39.8055,39.8338,39.8055,39.8267,1900.0
2012-02-22 12:30:00,56.18,56.19,56.18,56.18,2700.0,39.8409,39.848,39.8409,39.8409,2700.0
2012-02-22 12:35:00,56.16,56.17,56.15,56.17,2700.0,39.8267,39.8338,39.8197,39.8338,2700.0
2012-02-22 12:40:00,56.17,56.18,56.17,56.17,2700.0,39.8338,39.8409,39.8338,39.8338,2700.0
2012-02-22 12:45:00,56.17,56.19,56.17,56.18,1200.0,39.8338,39.848,39.8338,39.8409,1200.0
2012-02-22 12:50:00,56.18,56.2,56.17,56.19,11400.0,39.8409,39.8551,39.8338,39.848,11400.0
2012-02-22 12:55:00,56.18,56.19,56.18,56.19,1900.0,39.8409,39.848,39.8409,39.848,1900.0
2012-02-22 13:00:00,56.18,56.2,56.17,56.2,1600.0,39.8409,39.8551,39.8338,39.8551,1600.0
2012-02-22 13:05:00,56.2,56.22,56.2,56.22,3500.0,39.8551,39.8693,39.8551,39.8693,3500.0
2012-02-22 13:10:00,56.25,56.27,56.24,56.26,17500.0,39.8906,39.9048,39.8835,39.8977,17500.0
2012-02-22 13:15:00,56.26,56.27,56.26,56.27,1000.0,39.8977,39.9048,39.8977,39.9048,1000.0
2012-02-22 13:20:00,56.27,56.28,56.27,56.28,1300.0,39.9048,39.9118,39.9048,39.9118,1300.0
2012-02-22 13:25:00,56.27,56.29,56.27,56.29,1100.0,39.9048,39.9189,39.9048,39.9189,1100.0
2012-02-22 13:30:00,56.26,56.26,56.24,56.24,1600.0,39.8977,39.8977,39.8835,39.8835,1600.0
2012-02-22 13:35:00,56.25,56.25,56.25,56.25,1000.0,39.8906,39.8906,39.8906,39.8906,1000.0
2012-02-22 13:40:00,56.23,56.23,56.23,56.23,400.0,39.8764,39.8764,39.8764,39.8764,400.0
2012-02-22 13:45:00,56.24,56.24,56.24,56.24,600.0,39.8835,39.8835,39.8835,39.8835,600.0
2012-02-22 13:50:00,56.25,56.28,56.25,56.28,2000.0,39.8906,39.9118,39.8906,39.9118,2000.0
2012-02-22 13:55:00,56.28,56.28,56.26,56.26,1500.0,39.9118,39.9118,39.8977,39.8977,1500.0
2012-02-22 14:00:00,56.27,56.27,56.26,56.27,5400.0,39.9048,39.9048,39.8977,39.9048,5400.0
2012-02-22 14:05:00,56.26,56.27,56.25,56.27,13600.0,39.8977,39.9048,39.8906,39.9048,13600.0
2012-02-22 14:10:00,56.26,56.27,56.26,56.26,29800.0,39.8977,39.9048,39.8977,39.8977,29800.0
2012-02-22 14:15:00,56.26,56.29,56.26,56.29,13600.0,39.8977,39.9189,39.8977,39.9189,13600.0
2012-02-22 14:20:00,56.3,56.3,56.27,56.28,5800.0,39.926,39.926,39.9048,39.9118,5800.0
2012-02-22 14:25:00,56.29,56.29,56.27,56.27,11400.0,39.9189,39.9189,39.9048,39.9048,11400.0
2012-02-22 14:30:00,56.26,56.27,56.25,56.26,32100.0,39.8977,39.9048,39.8906,39.8977,32100.0
2012-02-22 14:35:00,56.26,56.26,56.21,56.21,11700.0,39.8977,39.8977,39.8622,39.8622,11700.0
2012-02-22 14:40:00,56.21,56.22,56.19,56.22,8100.0,39.8622,39.8693,39.848,39.8693,8100.0
2012-02-22 14:45:00,56.22,56.23,56.21,56.22,8600.0,39.8693,39.8764,39.8622,39.8693,8600.0
2012-02-22 14:50:00,56.23,56.23,56.21,56.22,8900.0,39.8764,39.8764,39.8622,39.8693,8900.0
2012-02-22 14:55:00,56.22,56.23,56.19,56.19,10200.0,39.8693,39.8764,39.848,39.848,10200.0
2012-02-22 15:00:00,56.18,56.2,56.17,56.19,10300.0,39.8409,39.8551,39.8338,39.848,10300.0
2012-02-22 15:05:00,56.2,56.23,56.2,56.21,15200.0,39.8551,39.8764,39.8551,39.8622,15200.0
2012-02-22 15:10:00,56.21,56.26,56.2,56.25,14000.0,39.8622,39.8977,39.8551,39.8906,14000.0
2012-02-22 15:15:00,56.25,56.26,56.22,56.22,9500.0,39.8906,39.8977,39.8693,39.8693,9500.0
2012-02-22 15:20:00,56.23,56.24,56.22,56.22,10300.0,39.8764,39.8835,39.8693,39.8693,10300.0
2012-02-22 15:25:00,56.23,56.23,56.19,56.2,17100.0,39.8764,39.8764,39.848,39.8551,17100.0
2012-02-22 15:30:00,56.2,56.21,56.2,56.2,2800.0,39.8551,39.8622,39.8551,39.8551,2800.0
2012-02-22 15:35:00,56.2,56.25,56.2,56.25,17200.0,39.8551,39.8906,39.8551,39.8906,17200.0
2012-02-22 15:40:00,56.24,56.27,56.22,56.22,15700.0,39.8835,39.9048,39.8693,39.8693,15700.0
2012-02-22 15:45:00,56.22,56.23,56.18,56.19,9000.0,39.8693,39.8764,39.8409,39.848,9000.0
2012-02-22 15:50:00,56.19,56.19,56.15,56.15,8700.0,39.848,39.848,39.8197,39.8197,8700.0
2012-02-22 15:55:00,56.16,56.17,56.15,56.17,14100.0,39.8267,39.8338,39.8197,39.8338,14100.0
2012-02-23 09:30:00,56.15,56.18,56.07,56.11,15700.0,39.8197,39.8409,39.7629,39.7913,15700.0
2012-02-23 09:35:00,56.12,56.12,56.06,56.09,4700.0,39.7984,39.7984,39.7558,39.7771,4700.0
2012-02-23 09:40:00,56.1,56.1,55.95,55.95,8100.0,39.7842,39.7842,39.6778,39.6778,8100.0
2012-02-23 09:45:00,55.94,55.99,55.94,55.99,3200.0,39.6707,39.7062,39.6707,39.7062,3200.0
2012-02-23 09:50:00,55.99,56.02,55.99,56.01,2500.0,39.7062,39.7275,39.7062,39.7204,2500.0
2012-02-23 09:55:00,56.03,56.03,56.0,56.03,1400.0,39.7346,39.7346,39.7133,39.7346,1400.0
2012-02-23 10:00:00,56.05,56.09,55.99,56.08,2100.0,39.7487,39.7771,39.7062,39.77,2100.0
2012-02-23 10:05:00,56.08,56.14,56.07,56.11,2900.0,39.77,39.8126,39.7629,39.7913,2900.0
2012-02-23 10:10:00,56.12,56.13,56.09,56.1,600.0,39.7984,39.8055,39.7771,39.7842,600.0
2012-02-23 10:15:00,56.15,56.15,56.11,56.13,1200.0,39.8197,39.8197,39.7913,39.8055,1200.0
2012-02-23 10:20:00,56.1,56.12,56.1,56.12,500.0,39.7842,39.7984,39.7842,39.7984,500.0
2012-02-23 10:25:00,56.12,56.12,56.12,56.12,0.0,39.7984,39.7984,39.7984,39.7984,0.0
2012-02-23 10:30:00,56.14,56.14,56.14,56.14,400.0,39.8126,39.8126,39.8126,39.8126,400.0
2012-02-23 10:35:00,56.15,56.15,56.12,56.12,1200.0,39.8197,39.8197,39.7984,39.7984,1200.0
2012-02-23 10:40:00,56.14,56.16,56.14,56.14,1000.0,39.8126,39.8267,39.8126,39.8126,1000.0
2012-02-23 10:45:00,56.1,56.13,56.1,56.13,800.0,39.7842,39.8055,39.7842,39.8055,800.0
2012-02-23 10:50:00,56.16,56.24,56.16,56.24,4000.0,39.8267,39.8835,39.8267,39.8835,4000.0
2012-02-23 10:55:00,56.27,56.28,56.27,56.28,2500.0,39.9048,39.9118,39.9048,39.9118,2500.0
2012-02-23 11:00:00,56.26,56.27,56.26,56.27,300.0,39.8977,39.9048,39.8977,39.9048,300.0
2012-02-23 11:05:00,56.25,56.28,56.25,56.28,2100.0,39.8906,39.9118,39.8906,39.9118,2100.0
2012-02-23 11:10:00,56.27,56.32,56.27,56.32,2200.0,39.9048,39.9402,39.9048,39.9402,2200.0
2012-02-23 11:15:00,56.34,56.34,56.31,56.31,600.0,39.9544,39.9544,39.9331,39.9331,600.0
2012-02-23 11:20:00,56.31,56.33,56.31,56.32,11800.0,39.9331,39.9473,39.9331,39.9402,11800.0
2012-02-23 11:25:00,56.32,56.33,56.32,56.33,4000.0,39.9402,39.9473,39.9402,39.9473,4000.0
2012-02-23 11:30:00,56.33,56.34,56.31,56.32,2900.0,39.9473,39.9544,39.9331,39.9402,2900.0
2012-02-23 11:35:00,56.3,56.31,56.29,56.31,2600.0,39.926,39.9331,39.9189,39.9331,2600.0
2012-02-23 11:40:00,56.31,56.31,56.29,56.29,300.0,39.9331,39.9331,39.9189,39.9189,300.0
2012-02-23 11:45:00,56.28,56.28,56.27,56.27,2400.0,39.9118,39.9118,39.9048,39.9048,2400.0
2012-02-23 11:50:00,56.28,56.29,56.28,56.28,500.0,39.9118,39.9189,39.9118,39.9118,500.0
2012-02-23 11:55:00,56.3,56.31,56.3,56.31,5700.0,39.926,39.9331,39.926,39.9331,5700.0
2012-02-23 12:00:00,56.31,56.31,56.28,56.29,8700.0,39.9331,39.9331,39.9118,39.9189,8700.0
2012-02-23 12:05:00,56.3,56.32,56.29,56.32,3800.0,39.926,39.9402,39.9189,39.9402,3800.0
2012-02-23 12:10:00,56.32,56.32,56.31,56.32,700.0,39.9402,39.9402,39.9331,39.9402,700.0
2012-02-23 12:15:00,56.32,56.32,56.31,56.31,7900.0,39.9402,39.9402,39.9331,39.9331,7900.0
2012-02-23 12:20:00,56.31,56.32,56.3,56.31,3000.0,39.9331,39.9402,39.926,39.9331,3000.0
2012-02-23 12:25:00,56.32,56.35,56.32,56.34,3600.0,39.9402,39.9615,39.9402,39.9544,3600.0
2012-02-23 12:30:00,56.38,56.38,56.36,56.36,700.0,39.9828,39.9828,39.9686,39.9686,700.0
2012-02-23 12:35:00,56.36,56.36,56.36,56.36,0.0,39.9686,39.9686,39.9686,39.9686,0.0
2012-02-23 12:40:00,56.35,56.38,56.35,56.35,1700.0,39.9615,39.9828,39.9615,39.9615,1700.0
2012-02-23 12:45:00,56.36,56.36,56.33,56.33,5000.0,39.9686,39.9686,39.9473,39.9473,5000.0
2012-02-23 12:50:00,56.32,56.33,56.31,56.31,4400.0,39.9402,39.9473,39.9331,39.9331,4400.0
2012-02-23 12:55:00,56.29,56.33,56.29,56.31,2500.0,39.9189,39.9473,39.9189,39.9331,2500.0
2012-02-23 13:00:00,56.31,56.32,56.3,56.3,9400.0,39.9331,39.9402,39.926,39.926,9400.0
2012-02-23 13:05:00,56.3,56.3,56.26,56.26,1600.0,39.926,39.926,39.8977,39.8977,1600.0
2012-02-23 13:10:00,56.26,56.3,56.26,56.28,2900.0,39.8977,39.926,39.8977,39.9118,2900.0
2012-02-23 13:15:00,56.29,56.31,56.28,56.31,3900.0,39.9189,39.9331,39.9118,39.9331,3900.0
2012-02-23 13:20:00,56.3,56.32,56.29,56.32,9000.0,39.926,39.9402,39.9189,39.9402,9000.0
2012-02-23 13:25:00,56.32,56.33,56.32,56.32,2200.0,39.9402,39.9473,39.9402,39.9402,2200.0
2012-02-23 13:30:00,56.28,56.3,56.27,56.28,2200.0,39.9118,39.926,39.9048,39.9118,2200.0
2012-02-23 13:35:00,56.28,56.28,56.28,56.28,1400.0,39.9118,39.9118,39.9118,39.9118,1400.0
2012-02-23 13:40:00,56.28,56.32,56.28,56.3,2100.0,39.9118,39.9402,39.9118,39.926,2100.0
2012-02-23 13:45:00,56.32,56.34,56.3,56.34,3000.0,39.9402,39.9544,39.926,39.9544,3000.0
2012-02-23 13:50:00,56.31,56.34,56.31,56.34,3900.0,39.9331,39.9544,39.9331,39.9544,3900.0
2012-02-23 13:55:00,56.34,56.34,56.31,56.33,5500.0,39.9544,39.9544,39.9331,39.9473,5500.0
2012-02-23 14:00:00,56.35,56.36,56.31,56.31,18600.0,39.9615,39.9686,39.9331,39.9331,18600.0
2012-02-23 14:05:00,56.31,56.34,56.31,56.33,5100.0,39.9331,39.9544,39.9331,39.9473,5100.0
2012-02-23 14:10:00,56.32,56.33,56.32,56.33,9500.0,39.9402,39.9473,39.9402,39.9473,9500.0
2012-02-23 14:15:00,56.33,56.35,56.32,56.35,9800.0,39.9473,39.9615,39.9402,39.9615,9800.0
2012-02-23 14:20:00,56.34,56.35,56.34,56.35,1300.0,39.9544,39.9615,39.9544,39.9615,1300.0
2012-02-23 14:25:00,56.34,56.34,56.33,56.34,2300.0,39.9544,39.9544,39.9473,39.9544,2300.0
2012-02-23 14:30:00,56.35,56.35,56.32,56.32,9100.0,39.9615,39.9615,39.9402,39.9402,9100.0
2012-02-23 14:35:00,56.33,56.34,56.33,56.34,400.0,39.9473,39.9544,39.9473,39.9544,400.0
2012-02-23 14:40:00,56.36,56.36,56.36,56.36,200.0,39.9686,39.9686,39.9686,39.9686,200.0
2012-02-23 14:45:00,56.35,56.35,56.32,56.32,700.0,39.9615,39.9615,39.9402,39.9402,700.0
2012-02-23 14:50:00,56.32,56.34,56.32,56.34,2300.0,39.9402,39.9544,39.9402,39.9544,2300.0
2012-02-23 14:55:00,56.35,56.35,56.33,56.33,500.0,39.9615,39.9615,39.9473,39.9473,500.0
2012-02-23 15:00:00,56.34,56.35,56.33,56.34,2200.0,39.9544,39.9615,39.9473,39.9544,2200.0
2012-02-23 15:05:00,56.34,56.37,56.32,56.36,3100.0,39.9544,39.9757,39.9402,39.9686,3100.0
2012-02-23 15:10:00,56.38,56.4,56.38,56.38,4800.0,39.9828,39.9969,39.9828,39.9828,4800.0
2012-02-23 15:15:00,56.37,56.41,56.37,56.41,7000.0,39.9757,40.004,39.9757,40.004,7000.0
2012-02-23 15:20:00,56.4,56.4,56.38,56.39,6600.0,39.9969,39.9969,39.9828,39.9899,6600.0
2012-02-23 15:25:00,56.4,56.4,56.38,56.39,1400.0,39.9969,39.9969,39.9828,39.9899,1400.0
2012-02-23 15:30:00,56.39,56.42,56.38,56.39,4500.0,39.9899,40.0111,39.9828,39.9899,4500.0
2012-02-23 15:35:00,56.39,56.41,56.37,56.39,4400.0,39.9899,40.004,39.9757,39.9899,4400.0
2012-02-23 15:40:00,56.4,56.42,56.37,56.38,3600.0,39.9969,40.0111,39.9757,39.9828,3600.0
2012-02-23 15:45:00,56.39,56.41,56.38,56.4,2900.0,39.9899,40.004,39.9828,39.9969,2900.0
2012-02-23 15:50:00,56.42,56.43,56.39,56.41,13700.0,40.0111,40.0182,39.9899,40.004,13700.0
2012-02-23 15:55:00,56.42,56.43,56.4,56.4,5300.0,40.0111,40.0182,39.9969,39.9969,5300.0
2012-02-24 09:30:00,56.56,56.56,56.5,56.52,16300.0,40.1104,40.1104,40.0679,40.082,16300.0
2012-02-24 09:35:00,56.49,56.5,56.47,56.49,3200.0,40.0608,40.0679,40.0466,40.0608,3200.0
2012-02-24 09:40:00,56.5,56.5,56.44,56.44,1000.0,40.0679,40.0679,40.0253,40.0253,1000.0
2012-02-24 09:45:00,56.44,56.49,56.42,56.49,1400.0,40.0253,40.0608,40.0111,40.0608,1400.0
2012-02-24 09:50:00,56.5,56.52,56.49,56.52,2300.0,40.0679,40.082,40.0608,40.082,2300.0
2012-02-24 09:55:00,56.5,56.53,56.5,56.53,1400.0,40.0679,40.0891,40.0679,40.0891,1400.0
2012-02-24 10:00:00,56.51,56.54,56.51,56.52,400.0,40.075,40.0962,40.075,40.082,400.0
2012-02-24 10:05:00,56.52,56.57,56.52,56.54,1400.0,40.082,40.1175,40.082,40.0962,1400.0
2012-02-24 10:10:00,56.54,56.55,56.53,56.55,700.0,40.0962,40.1033,40.0891,40.1033,700.0
2012-02-24 10:15:00,56.54,56.55,56.53,56.53,500.0,40.0962,40.1033,40.0891,40.0891,500.0
2012-02-24 10:20:00,56.51,56.51,56.45,56.45,4500.0,40.075,40.075,40.0324,40.0324,4500.0
2012-02-24 10:25:00,56.45,56.47,56.44,56.47,700.0,40.0324,40.0466,40.0253,40.0466,700.0
2012-02-24 10:30:00,56.47,56.49,56.47,56.48,3700.0,40.0466,40.0608,40.0466,40.0537,3700.0
2012-02-24 10:35:00,56.46,56.49,56.46,56.49,1900.0,40.0395,40.0608,40.0395,40.0608,1900.0
2012-02-24 10:40:00,56.49,56.52,56.49,56.52,22900.0,40.0608,40.082,40.0608,40.082,22900.0
2012-02-24 10:45:00,56.5,56.5,56.47,56.5,2700.0,40.0679,40.0679,40.0466,40.0679,2700.0
2012-02-24 10:50:00,56.5,56.5,56.43,56.45,2900.0,40.0679,40.0679,40.0182,40.0324,2900.0
2012-02-24 10:55:00,56.46,56.47,56.45,56.46,4600.0,40.0395,40.0466,40.0324,40.0395,4600.0
2012-02-24 11:00:00,56.45,56.52,56.45,56.52,1900.0,40.0324,40.082,40.0324,40.082,1900.0
2012-02-24 11:05:00,56.53,56.54,56.52,56.53,1200.0,40.0891,40.0962,40.082,40.0891,1200.0
2012-02-24 11:10:00,56.52,56.52,56.52,56.52,800.0,40.082,40.082,40.082,40.082,800.0
2012-02-24 11:15:00,56.53,56.53,56.53,56.53,400.0,40.0891,40.0891,40.0891,40.0891,400.0
2012-02-24 11:20:00,56.53,56.53,56.51,56.53,2500.0,40.0891,40.0891,40.075,40.0891,2500.0
2012-02-24 11:25:00,56.53,56.56,56.52,56.56,2400.0,40.0891,40.1104,40.082,40.1104,2400.0
2012-02-24 11:30:00,56.55,56.57,56.55,56.55,3100.0,40.1033,40.1175,40.1033,40.1033,3100.0
2012-02-24 11:35:00,56.56,56.57,56.54,56.54,1700.0,40.1104,40.1175,40.0962,40.0962,1700.0
2012-02-24 11:40:00,56.56,56.57,56.55,56.55,1300.0,40.1104,40.1175,40.1033,40.1033,1300.0
2012-02-24 11:45:00,56.55,56.56,56.55,56.56,900.0,40.1033,40.1104,40.1033,40.1104,900.0
2012-02-24 11:50:00,56.57,56.6,56.57,56.6,1100.0,40.1175,40.1388,40.1175,40.1388,1100.0
2012-02-24 11:55:00,56.6,56.61,56.6,56.6,1500.0,40.1388,40.1459,40.1388,40.1388,1500.0
2012-02-24 12:00:00,56.61,56.61,56.59,56.6,2300.0,40.1459,40.1459,40.1317,40.1388,2300.0
2012-02-24 12:05:00,56.59,56.61,56.59,56.61,1900.0,40.1317,40.1459,40.1317,40.1459,1900.0
2012-02-24 12:10:00,56.61,56.61,56.59,56.6,5400.0,40.1459,40.1459,40.1317,40.1388,5400.0
2012-02-24 12:15:00,56.6,56.6,56.59,56.6,1100.0,40.1388,40.1388,40.1317,40.1388,1100.0
2012-02-24 12:20:00,56.6,56.6,56.59,56.6,4900.0,40.1388,40.1388,40.1317,40.1388,4900.0
2012-02-24 12:25:00,56.59,56.59,56.58,56.58,1500.0,40.1317,40.1317,40.1246,40.1246,1500.0
2012-02-24 12:30:00,56.58,56.58,56.58,56.58,0.0,40.1246,40.1246,40.1246,40.1246,0.0
2012-02-24 12:35:00,56.57,56.58,56.57,56.57,1000.0,40.1175,40.1246,40.1175,40.1175,1000.0
2012-02-24 12:40:00,56.57,56.58,56.57,56.58,3700.0,40.1175,40.1246,40.1175,40.1246,3700.0
2012-02-24 12:45:00,56.57,56.58,56.57,56.58,700.0,40.1175,40.1246,40.1175,40.1246,700.0
2012-02-24 12:50:00,56.57,56.57,56.56,56.56,600.0,40.1175,40.1175,40.1104,40.1104,600.0
2012-02-24 12:55:00,56.56,56.56,56.56,56.56,100.0,40.1104,40.1104,40.1104,40.1104,100.0
2012-02-24 13:00:00,56.57,56.58,56.56,56.58,1700.0,40.1175,40.1246,40.1104,40.1246,1700.0
2012-02-24 13:05:00,56.57,56.58,56.57,56.58,700.0,40.1175,40.1246,40.1175,40.1246,700.0
2012-02-24 13:10:00,56.58,56.59,56.56,56.56,2900.0,40.1246,40.1317,40.1104,40.1104,2900.0
2012-02-24 13:15:00,56.56,56.56,56.54,56.54,38400.0,40.1104,40.1104,40.0962,40.0962,38400.0
2012-02-24 13:20:00,56.55,56.56,56.52,56.55,83800.0,40.1033,40.1104,40.082,40.1033,83800.0
2012-02-24 13:25:00,56.54,56.55,56.53,56.53,13400.0,40.0962,40.1033,40.0891,40.0891,13400.0
2012-02-24 13:30:00,56.51,56.51,56.49,56.49,1200.0,40.075,40.075,40.0608,40.0608,1200.0
2012-02-24 13:35:00,56.49,56.49,56.48,56.48,4300.0,40.0608,40.0608,40.0537,40.0537,4300.0
2012-02-24 13:40:00,56.49,56.49,56.46,56.48,14400.0,40.0608,40.0608,40.0395,40.0537,14400.0
2012-02-24 13:45:00,56.46,56.48,56.45,56.45,1500.0,40.0395,40.0537,40.0324,40.0324,1500.0
2012-02-24 13:50:00,56.45,56.47,56.45,56.47,1300.0,40.0324,40.0466,40.0324,40.0466,1300.0
2012-02-24 13:55:00,56.47,56.48,56.47,56.48,800.0,40.0466,40.0537,40.0466,40.0537,800.0
2012-02-24 14:00:00,56.49,56.5,56.48,56.5,1400.0,40.0608,40.0679,40.0537,40.0679,1400.0
2012-02-24 14:05:00,56.49,56.49,56.48,56.48,1100.0,40.0608,40.0608,40.0537,40.0537,1100.0
2012-02-24 14:10:00,56.49,56.5,56.48,56.5,7000.0,40.0608,40.0679,40.0537,40.0679,7000.0
2012-02-24 14:15:00,56.5,56.5,56.47,56.48,15800.0,40.0679,40.0679,40.0466,40.0537,15800.0
2012-02-24 14:20:00,56.45,56.46,56.45,56.45,2800.0,40.0324,40.0395,40.0324,40.0324,2800.0
2012-02-24 14:25:00,56.44,56.45,56.44,56.45,1000.0,40.0253,40.0324,40.0253,40.0324,1000.0
2012-02-24 14:30:00,56.42,56.42,56.37,56.38,5600.0,40.0111,40.0111,39.9757,39.9828,5600.0
2012-02-24 14:35:00,56.38,56.39,56.34,56.39,5700.0,39.9828,39.9899,39.9544,39.9899,5700.0
2012-02-24 14:40:00,56.38,56.39,56.37,56.39,6500.0,39.9828,39.9899,39.9757,39.9899,6500.0
2012-02-24 14:45:00,56.37,56.42,56.37,56.42,6900.0,39.9757,40.0111,39.9757,40.0111,6900.0
2012-02-24 14:50:00,56.41,56.41,56.4,56.4,2000.0,40.004,40.004,39.9969,39.9969,2000.0
2012-02-24 14:55:00,56.39,56.4,56.38,56.4,6700.0,39.9899,39.9969,39.9828,39.9969,6700.0
2012-02-24 15:00:00,56.41,56.41,56.4,56.41,5900.0,40.004,40.004,39.9969,40.004,5900.0
2012-02-24 15:05:00,56.41,56.42,56.4,56.4,5100.0,40.004,40.0111,39.9969,39.9969,5100.0
2012-02-24 15:10:00,56.41,56.41,56.4,56.4,1300.0,40.004,40.004,39.9969,39.9969,1300.0
2012-02-24 15:15:00,56.41,56.42,56.4,56.42,3100.0,40.004,40.0111,39.9969,40.0111,3100.0
2012-02-24 15:20:00,56.42,56.43,56.4,56.43,8200.0,40.0111,40.0182,39.9969,40.0182,8200.0
2012-02-24 15:25:00,56.43,56.43,56.42,56.42,1500.0,40.0182,40.0182,40.0111,40.0111,1500.0
2012-02-24 15:30:00,56.41,56.41,56.37,56.4,3200.0,40.004,40.004,39.9757,39.9969,3200.0
2012-02-24 15:35:00,56.4,56.44,56.39,56.44,9400.0,39.9969,40.0253,39.9899,40.0253,9400.0
2012-02-24 15:40:00,56.44,56.44,56.41,56.42,5500.0,40.0253,40.0253,40.004,40.0111,5500.0
2012-02-24 15:45:00,56.42,56.42,56.39,56.4,7800.0,40.0111,40.0111,39.9899,39.9969,7800.0
2012-02-24 15:50:00,56.41,56.42,56.38,56.41,4200.0,40.004,40.0111,39.9828,40.004,4200.0
2012-02-24 15:55:00,56.42,56.44,56.38,56.44,5100.0,40.0111,40.0253,39.9828,40.0253,5100.0
2012-02-27 09:30:00,56.13,56.13,56.05,56.05,19700.0,39.8055,39.8055,39.7487,39.7487,19700.0
2012-02-27 09:35:00,56.05,56.1,56.03,56.06,3900.0,39.7487,39.7842,39.7346,39.7558,3900.0
2012-02-27 09:40:00,56.06,56.06,56.0,56.02,17400.0,39.7558,39.7558,39.7133,39.7275,17400.0
2012-02-27 09:45:00,56.0,56.04,55.99,56.03,6500.0,39.7133,39.7416,39.7062,39.7346,6500.0
2012-02-27 09:50:00,56.05,56.09,56.04,56.08,5600.0,39.7487,39.7771,39.7416,39.77,5600.0
2012-02-27 09:55:00,56.11,56.13,56.09,56.11,5800.0,39.7913,39.8055,39.7771,39.7913,5800.0
2012-02-27 10:00:00,56.13,56.14,56.1,56.13,12900.0,39.8055,39.8126,39.7842,39.8055,12900.0
2012-02-27 10:05:00,56.15,56.2,56.15,56.2,1000.0,39.8197,39.8551,39.8197,39.8551,1000.0
2012-02-27 10:10:00,56.2,56.23,56.2,56.2,2100.0,39.8551,39.8764,39.8551,39.8551,2100.0
2012-02-27 10:15:00,56.2,56.26,56.19,56.25,2300.0,39.8551,39.8977,39.848,39.8906,2300.0
2012-02-27 10:20:00,56.25,56.26,56.23,56.23,6800.0,39.8906,39.8977,39.8764,39.8764,6800.0
2012-02-27 10:25:00,56.26,56.26,56.26,56.26,900.0,39.8977,39.8977,39.8977,39.8977,900.0
2012-02-27 10:30:00,56.24,56.26,56.24,56.24,1200.0,39.8835,39.8977,39.8835,39.8835,1200.0
2012-02-27 10:35:00,56.23,56.26,56.23,56.26,400.0,39.8764,39.8977,39.8764,39.8977,400.0
2012-02-27 10:40:00,56.27,56.39,56.27,56.39,2600.0,39.9048,39.9899,39.9048,39.9899,2600.0
2012-02-27 10:45:00,56.4,56.43,56.38,56.38,9500.0,39.9969,40.0182,39.9828,39.9828,9500.0
2012-02-27 10:50:00,56.38,56.38,56.37,56.37,3700.0,39.9828,39.9828,39.9757,39.9757,3700.0
2012-02-27 10:55:00,56.38,56.38,56.37,56.37,6100.0,39.9828,39.9828,39.9757,39.9757,6100.0
2012-02-27 11:00:00,56.41,56.41,56.41,56.41,800.0,40.004,40.004,40.004,40.004,800.0
2012-02-27 11:05:00,56.42,56.44,56.41,56.44,1000.0,40.0111,40.0253,40.004,40.0253,1000.0
2012-02-27 11:10:00,56.45,56.45,56.45,56.45,200.0,40.0324,40.0324,40.0324,40.0324,200.0
2012-02-27 11:15:00,56.45,56.45,56.45,56.45,900.0,40.0324,40.0324,40.0324,40.0324,900.0
2012-02-27 11:20:00,56.51,56.57,56.51,56.57,2700.0,40.075,40.1175,40.075,40.1175,2700.0
2012-02-27 11:25:00,56.57,56.57,56.51,56.52,2400.0,40.1175,40.1175,40.075,40.082,2400.0
2012-02-27 11:30:00,56.52,56.52,56.52,56.52,0.0,40.082,40.082,40.082,40.082,0.0
2012-02-27 11:35:00,56.5,56.53,56.5,56.53,500.0,40.0679,40.0891,40.0679,40.0891,500.0
2012-02-27 11:40:00,56.53,56.55,56.51,56.51,3500.0,40.0891,40.1033,40.075,40.075,3500.0
2012-02-27 11:45:00,56.52,56.52,56.5,56.51,1200.0,40.082,40.082,40.0679,40.075,1200.0
2012-02-27 11:50:00,56.52,56.52,56.5,56.5,1000.0,40.082,40.082,40.0679,40.0679,1000.0
2012-02-27 11:55:00,56.5,56.5,56.5,56.5,0.0,40.0679,40.0679,40.0679,40.0679,0.0
2012-02-27 12:00:00,56.55,56.59,56.55,56.59,4100.0,40.1033,40.1317,40.1033,40.1317,4100.0
2012-02-27 12:05:00,56.58,56.59,56.58,56.58,1600.0,40.1246,40.1317,40.1246,40.1246,1600.0
2012-02-27 12:10:00,56.56,56.57,56.56,56.57,2300.0,40.1104,40.1175,40.1104,40.1175,2300.0
2012-02-27 12:15:00,56.57,56.57,56.57,56.57,0.0,40.1175,40.1175,40.1175,40.1175,0.0
2012-02-27 12:20:00,56.51,56.51,56.51,56.51,1600.0,40.075,40.075,40.075,40.075,1600.0
2012-02-27 12:25:00,56.51,56.53,56.51,56.53,6800.0,40.075,40.0891,40.075,40.0891,6800.0
2012-02-27 12:30:00,56.51,56.51,56.51,56.51,100.0,40.075,40.075,40.075,40.075,100.0
2012-02-27 12:35:00,56.52,56.54,56.52,56.54,800.0,40.082,40.0962,40.082,40.0962,800.0
2012-02-27 12:40:00,56.56,56.57,56.55,56.57,3700.0,40.1104,40.1175,40.1033,40.1175,3700.0
2012-02-27 12:45:00,56.57,56.57,56.57,56.57,200.0,40.1175,40.1175,40.1175,40.1175,200.0
2012-02-27 12:50:00,56.6,56.7,56.6,56.64,4400.0,40.1388,40.2097,40.1388,40.1671,4400.0
2012-02-27 12:55:00,56.63,56.63,56.61,56.63,800.0,40.1601,40.1601,40.1459,40.1601,800.0
2012-02-27 13:00:00,56.62,56.62,56.6,56.6,900.0,40.153,40.153,40.1388,40.1388,900.0
2012-02-27 13:05:00,56.61,56.61,56.61,56.61,1200.0,40.1459,40.1459,40.1459,40.1459,1200.0
2012-02-27 13:10:00,56.6,56.6,56.6,56.6,600.0,40.1388,40.1388,40.1388,40.1388,600.0
2012-02-27 13:15:00,56.6,56.62,56.6,56.62,1800.0,40.1388,40.153,40.1388,40.153,1800.0
2012-02-27 13:20:00,56.62,56.63,56.62,56.63,3100.0,40.153,40.1601,40.153,40.1601,3100.0
2012-02-27 13:25:00,56.64,56.65,56.6,56.6,15200.0,40.1671,40.1742,40.1388,40.1388,15200.0
2012-02-27 13:30:00,56.6,56.62,56.6,56.61,2500.0,40.1388,40.153,40.1388,40.1459,2500.0
2012-02-27 13:35:00,56.61,56.63,56.6,56.62,5000.0,40.1459,40.1601,40.1388,40.153,5000.0
2012-02-27 13:40:00,56.64,56.64,56.62,56.64,1300.0,40.1671,40.1671,40.153,40.1671,1300.0
2012-02-27 13:45:00,56.62,56.62,56.6,56.6,1500.0,40.153,40.153,40.1388,40.1388,1500.0
2012-02-27 13:50:00,56.6,56.63,56.57,56.57,2100.0,40.1388,40.1601,40.1175,40.1175,2100.0
2012-02-27 13:55:00,56.58,56.58,56.57,56.57,2000.0,40.1246,40.1246,40.1175,40.1175,2000.0
2012-02-27 14:00:00,56.62,56.62,56.6,56.61,3200.0,40.153,40.153,40.1388,40.1459,3200.0
2012-02-27 14:05:00,56.62,56.62,56.62,56.62,600.0,40.153,40.153,40.153,40.153,600.0
2012-02-27 14:10:00,56.63,56.63,56.61,56.62,600.0,40.1601,40.1601,40.1459,40.153,600.0
2012-02-27 14:15:00,56.61,56.62,56.6,56.6,1400.0,40.1459,40.153,40.1388,40.1388,1400.0
2012-02-27 14:20:00,56.6,56.6,56.59,56.6,1800.0,40.1388,40.1388,40.1317,40.1388,1800.0
2012-02-27 14:25:00,56.59,56.61,56.59,56.6,2000.0,40.1317,40.1459,40.1317,40.1388,2000.0
2012-02-27 14:30:00,56.6,56.61,56.59,56.59,10400.0,40.1388,40.1459,40.1317,40.1317,10400.0
2012-02-27 14:35:00,56.6,56.6,56.58,56.58,9400.0,40.1388,40.1388,40.1246,40.1246,9400.0
2012-02-27 14:40:00,56.59,56.62,56.58,56.62,3000.0,40.1317,40.153,40.1246,40.153,3000.0
2012-02-27 14:45:00,56.63,56.63,56.6,56.62,9500.0,40.1601,40.1601,40.1388,40.153,9500.0
2012-02-27 14:50:00,56.61,56.62,56.61,56.62,2700.0,40.1459,40.153,40.1459,40.153,2700.0
2012-02-27 14:55:00,56.62,56.63,56.62,56.63,1200.0,40.153,40.1601,40.153,40.1601,1200.0
2012-02-27 15:00:00,56.63,56.73,56.63,56.73,35100.0,40.1601,40.231,40.1601,40.231,35100.0
2012-02-27 15:05:00,56.72,56.73,56.7,56.71,3500.0,40.2239,40.231,40.2097,40.2168,3500.0
2012-02-27 15:10:00,56.7,56.71,56.65,56.65,14900.0,40.2097,40.2168,40.1742,40.1742,14900.0
2012-02-27 15:15:00,56.64,56.66,56.59,56.61,20000.0,40.1671,40.1813,40.1317,40.1459,20000.0
2012-02-27 15:20:00,56.63,56.65,56.61,56.61,3900.0,40.1601,40.1742,40.1459,40.1459,3900.0
2012-02-27 15:25:00,56.62,56.64,56.62,56.62,3800.0,40.153,40.1671,40.153,40.153,3800.0
2012-02-27 15:30:00,56.63,56.67,56.63,56.64,6300.0,40.1601,40.1884,40.1601,40.1671,6300.0
2012-02-27 15:35:00,56.65,56.67,56.65,56.65,2700.0,40.1742,40.1884,40.1742,40.1742,2700.0
2012-02-27 15:40:00,56.66,56.68,56.65,56.67,2800.0,40.1813,40.1955,40.1742,40.1884,2800.0
2012-02-27 15:45:00,56.64,56.64,56.6,56.63,4100.0,40.1671,40.1671,40.1388,40.1601,4100.0
2012-02-27 15:50:00,56.62,56.66,56.62,56.62,3600.0,40.153,40.1813,40.153,40.153,3600.0
2012-02-27 15:55:00,56.62,56.66,56.61,56.63,6000.0,40.153,40.1813,40.1459,40.1601,6000.0
2012-02-28 09:30:00,56.65,56.65,56.57,56.57,19900.0,40.1742,40.1742,40.1175,40.1175,19900.0
2012-02-28 09:35:00,56.59,56.65,56.59,56.61,9700.0,40.1317,40.1742,40.1317,40.1459,9700.0
2012-02-28 09:40:00,56.61,56.61,56.48,56.48,2500.0,40.1459,40.1459,40.0537,40.0537,2500.0
2012-02-28 09:45:00,56.48,56.57,56.47,56.57,13000.0,40.0537,40.1175,40.0466,40.1175,13000.0
2012-02-28 09:50:00,56.58,56.6,56.58,56.58,3200.0,40.1246,40.1388,40.1246,40.1246,3200.0
2012-02-28 09:55:00,56.6,56.67,56.58,56.65,1400.0,40.1388,40.1884,40.1246,40.1742,1400.0
2012-02-28 10:00:00,56.65,56.75,56.65,56.7,15500.0,40.1742,40.2452,40.1742,40.2097,15500.0
2012-02-28 10:05:00,56.69,56.69,56.5,56.53,302800.0,40.2026,40.2026,40.0679,40.0891,302800.0
2012-02-28 10:10:00,56.54,56.57,56.54,56.57,1100.0,40.0962,40.1175,40.0962,40.1175,1100.0
2012-02-28 10:15:00,56.57,56.57,56.57,56.57,0.0,40.1175,40.1175,40.1175,40.1175,0.0
2012-02-28 10:20:00,56.6,56.6,56.6,56.6,200.0,40.1388,40.1388,40.1388,40.1388,200.0
2012-02-28 10:25:00,56.62,56.62,56.58,56.59,1400.0,40.153,40.153,40.1246,40.1317,1400.0
2012-02-28 10:30:00,56.62,56.7,56.61,56.7,4100.0,40.153,40.2097,40.1459,40.2097,4100.0
2012-02-28 10:35:00,56.71,56.71,56.67,56.69,1100.0,40.2168,40.2168,40.1884,40.2026,1100.0
2012-02-28 10:40:00,56.7,56.7,56.69,56.69,1900.0,40.2097,40.2097,40.2026,40.2026,1900.0
2012-02-28 10:45:00,56.74,56.74,56.67,56.67,2900.0,40.2381,40.2381,40.1884,40.1884,2900.0
2012-02-28 10:50:00,56.69,56.69,56.64,56.64,2700.0,40.2026,40.2026,40.1671,40.1671,2700.0
2012-02-28 10:55:00,56.63,56.68,56.63,56.68,1100.0,40.1601,40.1955,40.1601,40.1955,1100.0
2012-02-28 11:00:00,56.71,56.71,56.67,56.67,2400.0,40.2168,40.2168,40.1884,40.1884,2400.0
2012-02-28 11:05:00,56.67,56.73,56.67,56.72,1800.0,40.1884,40.231,40.1884,40.2239,1800.0
2012-02-28 11:10:00,56.74,56.75,56.71,56.71,4900.0,40.2381,40.2452,40.2168,40.2168,4900.0
2012-02-28 11:15:00,56.7,56.73,56.7,56.73,2400.0,40.2097,40.231,40.2097,40.231,2400.0
2012-02-28 11:20:00,56.75,56.76,56.74,56.74,4200.0,40.2452,40.2522,40.2381,40.2381,4200.0
2012-02-28 11:25:00,56.77,56.77,56.73,56.73,1600.0,40.2593,40.2593,40.231,40.231,1600.0
2012-02-28 11:30:00,56.74,56.77,56.74,56.76,2100.0,40.2381,40.2593,40.2381,40.2522,2100.0
2012-02-28 11:35:00,56.76,56.76,56.76,56.76,0.0,40.2522,40.2522,40.2522,40.2522,0.0
2012-02-28 11:40:00,56.75,56.75,56.72,56.73,400.0,40.2452,40.2452,40.2239,40.231,400.0
2012-02-28 11:45:00,56.73,56.75,56.73,56.73,1500.0,40.231,40.2452,40.231,40.231,1500.0
2012-02-28 11:50:00,56.72,56.72,56.71,56.71,900.0,40.2239,40.2239,40.2168,40.2168,900.0
2012-02-28 11:55:00,56.76,56.76,56.76,56.76,200.0,40.2522,40.2522,40.2522,40.2522,200.0
2012-02-28 12:00:00,56.77,56.77,56.73,56.77,16700.0,40.2593,40.2593,40.231,40.2593,16700.0
2012-02-28 12:05:00,56.76,56.77,56.75,56.75,7500.0,40.2522,40.2593,40.2452,40.2452,7500.0
2012-02-28 12:10:00,56.75,56.75,56.73,56.74,2300.0,40.2452,40.2452,40.231,40.2381,2300.0
2012-02-28 12:15:00,56.72,56.72,56.71,56.71,800.0,40.2239,40.2239,40.2168,40.2168,800.0
2012-02-28 12:20:00,56.72,56.73,56.71,56.71,500.0,40.2239,40.231,40.2168,40.2168,500.0
2012-02-28 12:25:00,56.71,56.71,56.69,56.7,1000.0,40.2168,40.2168,40.2026,40.2097,1000.0
2012-02-28 12:30:00,56.72,56.73,56.72,56.72,4400.0,40.2239,40.231,40.2239,40.2239,4400.0
2012-02-28 12:35:00,56.7,56.7,56.7,56.7,1000.0,40.2097,40.2097,40.2097,40.2097,1000.0
2012-02-28 12:40:00,56.71,56.73,56.71,56.72,2900.0,40.2168,40.231,40.2168,40.2239,2900.0
2012-02-28 12:45:00,56.72,56.74,56.72,56.74,700.0,40.2239,40.2381,40.2239,40.2381,700.0
2012-02-28 12:50:00,56.74,56.75,56.74,56.75,300.0,40.2381,40.2452,40.2381,40.2452,300.0
2012-02-28 12:55:00,56.76,56.76,56.76,56.76,1100.0,40.2522,40.2522,40.2522,40.2522,1100.0
2012-02-28 13:00:00,56.75,56.75,56.74,56.74,900.0,40.2452,40.2452,40.2381,40.2381,900.0
2012-02-28 13:05:00,56.74,56.75,56.71,56.71,1600.0,40.2381,40.2452,40.2168,40.2168,1600.0
2012-02-28 13:10:00,56.71,56.72,56.71,56.72,6600.0,40.2168,40.2239,40.2168,40.2239,6600.0
2012-02-28 13:15:00,56.72,56.73,56.71,56.72,7200.0,40.2239,40.231,40.2168,40.2239,7200.0
2012-02-28 13:20:00,56.73,56.74,56.72,56.74,6300.0,40.231,40.2381,40.2239,40.2381,6300.0
2012-02-28 13:25:00,56.74,56.74,56.7,56.71,46600.0,40.2381,40.2381,40.2097,40.2168,46600.0
2012-02-28 13:30:00,56.69,56.69,56.67,56.68,5500.0,40.2026,40.2026,40.1884,40.1955,5500.0
2012-02-28 13:35:00,56.66,56.67,56.66,56.67,1700.0,40.1813,40.1884,40.1813,40.1884,1700.0
2012-02-28 13:40:00,56.64,56.65,56.64,56.65,2700.0,40.1671,40.1742,40.1671,40.1742,2700.0
2012-02-28 13:45:00,56.64,56.65,56.61,56.61,3600.0,40.1671,40.1742,40.1459,40.1459,3600.0
2012-02-28 13:50:00,56.6,56.62,56.56,56.59,3200.0,40.1388,40.153,40.1104,40.1317,3200.0
2012-02-28 13:55:00,56.55,56.58,56.54,56.58,3400.0,40.1033,40.1246,40.0962,40.1246,3400.0
2012-02-28 14:00:00,56.56,56.61,56.56,56.6,1400.0,40.1104,40.1459,40.1104,40.1388,1400.0
2012-02-28 14:05:00,56.59,56.61,56.59,56.6,7000.0,40.1317,40.1459,40.1317,40.1388,7000.0
2012-02-28 14:10:00,56.6,56.61,56.58,56.59,19700.0,40.1388,40.1459,40.1246,40.1317,19700.0
2012-02-28 14:15:00,56.59,56.62,56.59,56.61,3400.0,40.1317,40.153,40.1317,40.1459,3400.0
2012-02-28 14:20:00,56.6,56.62,56.6,56.61,4100.0,40.1388,40.153,40.1388,40.1459,4100.0
2012-02-28 14:25:00,56.61,56.61,56.56,56.57,3700.0,40.1459,40.1459,40.1104,40.1175,3700.0
2012-02-28 14:30:00,56.57,56.61,56.56,56.61,2400.0,40.1175,40.1459,40.1104,40.1459,2400.0
2012-02-28 14:35:00,56.6,56.6,56.59,56.59,900.0,40.1388,40.1388,40.1317,40.1317,900.0
2012-02-28 14:40:00,56.61,56.61,56.58,56.6,2900.0,40.1459,40.1459,40.1246,40.1388,2900.0
2012-02-28 14:45:00,56.6,56.62,56.6,56.62,1600.0,40.1388,40.153,40.1388,40.153,1600.0
2012-02-28 14:50:00,56.62,56.64,56.62,56.62,4000.0,40.153,40.1671,40.153,40.153,4000.0
2012-02-28 14:55:00,56.63,56.64,56.6,56.62,2900.0,40.1601,40.1671,40.1388,40.153,2900.0
2012-02-28 15:00:00,56.61,56.63,56.61,56.63,2900.0,40.1459,40.1601,40.1459,40.1601,2900.0
2012-02-28 15:05:00,56.64,56.64,56.6,56.6,1200.0,40.1671,40.1671,40.1388,40.1388,1200.0
2012-02-28 15:10:00,56.61,56.62,56.6,56.61,9400.0,40.1459,40.153,40.1388,40.1459,9400.0
2012-02-28 15:15:00,56.62,56.67,56.62,56.67,1600.0,40.153,40.1884,40.153,40.1884,1600.0
2012-02-28 15:20:00,56.66,56.69,56.66,56.69,2700.0,40.1813,40.2026,40.1813,40.2026,2700.0
2012-02-28 15:25:00,56.69,56.69,56.69,56.69,100.0,40.2026,40.2026,40.2026,40.2026,100.0
2012-02-28 15:30:00,56.69,56.69,56.65,56.66,4400.0,40.2026,40.2026,40.1742,40.1813,4400.0
2012-02-28 15:35:00,56.66,56.68,56.66,56.68,900.0,40.1813,40.1955,40.1813,40.1955,900.0
2012-02-28 15:40:00,56.67,56.71,56.67,56.7,2200.0,40.1884,40.2168,40.1884,40.2097,2200.0
2012-02-28 15:45:00,56.71,56.74,56.7,56.7,2800.0,40.2168,40.2381,40.2097,40.2097,2800.0
2012-02-28 15:50:00,56.71,56.75,56.71,56.74,8600.0,40.2168,40.2452,40.2168,40.2381,8600.0
2012-02-28 15:55:00,56.74,56.74,56.7,56.71,2300.0,40.2381,40.2381,40.2097,40.2168,2300.0
2012-02-29 09:30:00,56.81,56.83,56.78,56.8,18600.0,40.2877,40.3019,40.2664,40.2806,18600.0
2012-02-29 09:35:00,56.83,56.85,56.82,56.83,5600.0,40.3019,40.3161,40.2948,40.3019,5600.0
2012-02-29 09:40:00,56.85,56.93,56.83,56.93,6700.0,40.3161,40.3728,40.3019,40.3728,6700.0
2012-02-29 09:45:00,56.91,56.95,56.89,56.94,7300.0,40.3586,40.387,40.3444,40.3799,7300.0
2012-02-29 09:50:00,56.94,56.95,56.94,56.95,3200.0,40.3799,40.387,40.3799,40.387,3200.0
2012-02-29 09:55:00,56.96,56.96,56.93,56.93,1100.0,40.3941,40.3941,40.3728,40.3728,1100.0
2012-02-29 10:00:00,56.95,56.98,56.87,56.87,4500.0,40.387,40.4083,40.3303,40.3303,4500.0
2012-02-29 10:05:00,56.86,56.86,56.8,56.8,1700.0,40.3232,40.3232,40.2806,40.2806,1700.0
2012-02-29 10:10:00,56.83,56.87,56.83,56.87,1900.0,40.3019,40.3303,40.3019,40.3303,1900.0
2012-02-29 10:15:00,56.86,56.86,56.82,56.82,2700.0,40.3232,40.3232,40.2948,40.2948,2700.0
2012-02-29 10:20:00,56.8,56.8,56.77,56.77,2100.0,40.2806,40.2806,40.2593,40.2593,2100.0
2012-02-29 10:25:00,56.81,56.81,56.8,56.81,2900.0,40.2877,40.2877,40.2806,40.2877,2900.0
2012-02-29 10:30:00,56.78,56.78,56.72,56.72,5900.0,40.2664,40.2664,40.2239,40.2239,5900.0
2012-02-29 10:35:00,56.73,56.73,56.68,56.68,800.0,40.231,40.231,40.1955,40.1955,800.0
2012-02-29 10:40:00,56.69,56.69,56.65,56.67,1400.0,40.2026,40.2026,40.1742,40.1884,1400.0
2012-02-29 10:45:00,56.64,56.64,56.48,56.49,5600.0,40.1671,40.1671,40.0537,40.0608,5600.0
2012-02-29 10:50:00,56.47,56.47,56.39,56.47,3500.0,40.0466,40.0466,39.9899,40.0466,3500.0
2012-02-29 10:55:00,56.49,56.55,56.47,56.55,400.0,40.0608,40.1033,40.0466,40.1033,400.0
2012-02-29 11:00:00,56.57,56.57,56.54,56.56,1300.0,40.1175,40.1175,40.0962,40.1104,1300.0
2012-02-29 11:05:00,56.55,56.6,56.53,56.59,4800.0,40.1033,40.1388,40.0891,40.1317,4800.0
2012-02-29 11:10:00,56.59,56.59,56.55,56.55,2600.0,40.1317,40.1317,40.1033,40.1033,2600.0
2012-02-29 11:15:00,56.55,56.58,56.55,56.57,500.0,40.1033,40.1246,40.1033,40.1175,500.0
2012-02-29 11:20:00,56.55,56.55,56.44,56.46,2900.0,40.1033,40.1033,40.0253,40.0395,2900.0
2012-02-29 11:25:00,56.46,56.46,56.37,56.37,500.0,40.0395,40.0395,39.9757,39.9757,500.0
2012-02-29 11:30:00,56.38,56.45,56.37,56.44,2900.0,39.9828,40.0324,39.9757,40.0253,2900.0
2012-02-29 11:35:00,56.46,56.49,56.46,56.49,800.0,40.0395,40.0608,40.0395,40.0608,800.0
2012-02-29 11:40:00,56.51,56.54,56.5,56.53,6700.0,40.075,40.0962,40.0679,40.0891,6700.0
2012-02-29 11:45:00,56.52,56.58,56.52,56.56,3600.0,40.082,40.1246,40.082,40.1104,3600.0
2012-02-29 11:50:00,56.57,56.57,56.56,56.56,1300.0,40.1175,40.1175,40.1104,40.1104,1300.0
2012-02-29 11:55:00,56.58,56.58,56.57,56.57,2000.0,40.1246,40.1246,40.1175,40.1175,2000.0
2012-02-29 12:00:00,56.57,56.58,56.55,56.57,1200.0,40.1175,40.1246,40.1033,40.1175,1200.0
2012-02-29 12:05:00,56.56,56.57,56.54,56.57,900.0,40.1104,40.1175,40.0962,40.1175,900.0
2012-02-29 12:10:00,56.57,56.6,56.55,56.59,2100.0,40.1175,40.1388,40.1033,40.1317,2100.0
2012-02-29 12:15:00,56.61,56.65,56.61,56.65,1200.0,40.1459,40.1742,40.1459,40.1742,1200.0
2012-02-29 12:20:00,56.65,56.66,56.65,56.65,700.0,40.1742,40.1813,40.1742,40.1742,700.0
2012-02-29 12:25:00,56.65,56.66,56.65,56.66,500.0,40.1742,40.1813,40.1742,40.1813,500.0
2012-02-29 12:30:00,56.68,56.68,56.63,56.63,2900.0,40.1955,40.1955,40.1601,40.1601,2900.0
2012-02-29 12:35:00,56.63,56.63,56.61,56.62,8500.0,40.1601,40.1601,40.1459,40.153,8500.0
2012-02-29 12:40:00,56.61,56.61,56.58,56.59,2300.0,40.1459,40.1459,40.1246,40.1317,2300.0
2012-02-29 12:45:00,56.59,56.6,56.56,56.56,6600.0,40.1317,40.1388,40.1104,40.1104,6600.0
2012-02-29 12:50:00,56.57,56.59,56.57,56.59,1800.0,40.1175,40.1317,40.1175,40.1317,1800.0
2012-02-29 12:55:00,56.59,56.61,56.59,56.61,500.0,40.1317,40.1459,40.1317,40.1459,500.0
2012-02-29 13:00:00,56.62,56.63,56.61,56.61,2400.0,40.153,40.1601,40.1459,40.1459,2400.0
2012-02-29 13:05:00,56.63,56.65,56.63,56.65,500.0,40.1601,40.1742,40.1601,40.1742,500.0
2012-02-29 13:10:00,56.66,56.66,56.62,56.62,1500.0,40.1813,40.1813,40.153,40.153,1500.0
2012-02-29 13:15:00,56.6,56.6,56.58,56.59,300.0,40.1388,40.1388,40.1246,40.1317,300.0
2012-02-29 13:20:00,56.58,56.62,56.57,56.62,8100.0,40.1246,40.153,40.1175,40.153,8100.0
2012-02-29 13:25:00,56.62,56.64,56.61,56.61,3500.0,40.153,40.1671,40.1459,40.1459,3500.0
2012-02-29 13:30:00,56.61,56.61,56.58,56.6,19300.0,40.1459,40.1459,40.1246,40.1388,19300.0
2012-02-29 13:35:00,56.63,56.63,56.6,56.6,600.0,40.1601,40.1601,40.1388,40.1388,600.0
2012-02-29 13:40:00,56.63,56.65,56.61,56.65,4800.0,40.1601,40.1742,40.1459,40.1742,4800.0
2012-02-29 13:45:00,56.64,56.66,56.62,56.66,2000.0,40.1671,40.1813,40.153,40.1813,2000.0
2012-02-29 13:50:00,56.67,56.68,56.66,56.67,1800.0,40.1884,40.1955,40.1813,40.1884,1800.0
2012-02-29 13:55:00,56.68,56.74,56.68,56.73,7100.0,40.1955,40.2381,40.1955,40.231,7100.0
2012-02-29 14:00:00,56.73,56.73,56.71,56.73,4200.0,40.231,40.231,40.2168,40.231,4200.0
2012-02-29 14:05:00,56.76,56.76,56.73,56.76,2000.0,40.2522,40.2522,40.231,40.2522,2000.0
2012-02-29 14:10:00,56.76,56.77,56.73,56.73,14900.0,40.2522,40.2593,40.231,40.231,14900.0
2012-02-29 14:15:00,56.7,56.7,56.68,56.68,3900.0,40.2097,40.2097,40.1955,40.1955,3900.0
2012-02-29 14:20:00,56.69,56.69,56.65,56.66,2600.0,40.2026,40.2026,40.1742,40.1813,2600.0
2012-02-29 14:25:00,56.68,56.69,56.68,56.69,700.0,40.1955,40.2026,40.1955,40.2026,700.0
2012-02-29 14:30:00,56.68,56.68,56.64,56.64,1500.0,40.1955,40.1955,40.1671,40.1671,1500.0
2012-02-29 14:35:00,56.63,56.64,56.62,56.64,2800.0,40.1601,40.1671,40.153,40.1671,2800.0
2012-02-29 14:40:00,56.63,56.64,56.62,56.64,6200.0,40.1601,40.1671,40.153,40.1671,6200.0
2012-02-29 14:45:00,56.65,56.65,56.61,56.64,8000.0,40.1742,40.1742,40.1459,40.1671,8000.0
2012-02-29 14:50:00,56.64,56.66,56.63,56.66,2900.0,40.1671,40.1813,40.1601,40.1813,2900.0
2012-02-29 14:55:00,56.66,56.66,56.59,56.59,1800.0,40.1813,40.1813,40.1317,40.1317,1800.0
2012-02-29 15:00:00,56.61,56.61,56.53,56.53,4900.0,40.1459,40.1459,40.0891,40.0891,4900.0
2012-02-29 15:05:00,56.54,56.57,56.54,56.55,2700.0,40.0962,40.1175,40.0962,40.1033,2700.0
2012-02-29 15:10:00,56.56,56.57,56.55,56.57,5500.0,40.1104,40.1175,40.1033,40.1175,5500.0
2012-02-29 15:15:00,56.57,56.58,56.54,56.54,1100.0,40.1175,40.1246,40.0962,40.0962,1100.0
2012-02-29 15:20:00,56.55,56.55,56.5,56.5,3200.0,40.1033,40.1033,40.0679,40.0679,3200.0
2012-02-29 15:25:00,56.5,56.53,56.48,56.51,1200.0,40.0679,40.0891,40.0537,40.075,1200.0
2012-02-29 15:30:00,56.51,56.51,56.45,56.46,3300.0,40.075,40.075,40.0324,40.0395,3300.0
2012-02-29 15:35:00,56.46,56.46,56.38,56.39,5700.0,40.0395,40.0395,39.9828,39.9899,5700.0
2012-02-29 15:40:00,56.4,56.47,56.39,56.47,2200.0,39.9969,40.0466,39.9899,40.0466,2200.0
2012-02-29 15:45:00,56.45,56.54,56.43,56.52,4300.0,40.0324,40.0962,40.0182,40.082,4300.0
2012-02-29 15:50:00,56.52,56.52,56.45,56.46,8100.0,40.082,40.082,40.0324,40.0395,8100.0
2012-02-29 15:55:00,56.47,56.48,56.42,56.42,7500.0,40.0466,40.0537,40.0111,40.0111,7500.0
2012-03-01 09:30:00,56.57,56.67,56.54,56.67,9100.0,40.1175,40.1884,40.0962,40.1884,9100.0
2012-03-01 09:35:00,56.66,56.71,56.66,56.68,10000.0,40.1813,40.2168,40.1813,40.1955,10000.0
2012-03-01 09:40:00,56.69,56.73,56.69,56.7,1900.0,40.2026,40.231,40.2026,40.2097,1900.0
2012-03-01 09:45:00,56.69,56.69,56.68,56.69,2100.0,40.2026,40.2026,40.1955,40.2026,2100.0
2012-03-01 09:50:00,56.77,56.77,56.77,56.77,100.0,40.2593,40.2593,40.2593,40.2593,100.0
2012-03-01 09:55:00,56.8,56.84,56.8,56.84,1500.0,40.2806,40.309,40.2806,40.309,1500.0
2012-03-01 10:00:00,56.8,56.8,56.53,56.58,5900.0,40.2806,40.2806,40.0891,40.1246,5900.0
2012-03-01 10:05:00,56.63,56.7,56.63,56.7,700.0,40.1601,40.2097,40.1601,40.2097,700.0
2012-03-01 10:10:00,56.74,56.77,56.74,56.77,2400.0,40.2381,40.2593,40.2381,40.2593,2400.0
2012-03-01 10:15:00,56.72,56.74,56.72,56.74,1900.0,40.2239,40.2381,40.2239,40.2381,1900.0
2012-03-01 10:20:00,56.74,56.75,56.73,56.75,1500.0,40.2381,40.2452,40.231,40.2452,1500.0
2012-03-01 10:25:00,56.8,56.8,56.8,56.8,100.0,40.2806,40.2806,40.2806,40.2806,100.0
2012-03-01 10:30:00,56.74,56.75,56.73,56.73,500.0,40.2381,40.2452,40.231,40.231,500.0
2012-03-01 10:35:00,56.71,56.71,56.71,56.71,200.0,40.2168,40.2168,40.2168,40.2168,200.0
2012-03-01 10:40:00,56.7,56.7,56.67,56.67,3500.0,40.2097,40.2097,40.1884,40.1884,3500.0
2012-03-01 10:45:00,56.67,56.7,56.67,56.7,1200.0,40.1884,40.2097,40.1884,40.2097,1200.0
2012-03-01 10:50:00,56.62,56.65,56.62,56.65,400.0,40.153,40.1742,40.153,40.1742,400.0
2012-03-01 10:55:00,56.65,56.65,56.65,56.65,800.0,40.1742,40.1742,40.1742,40.1742,800.0
2012-03-01 11:00:00,56.71,56.74,56.71,56.74,600.0,40.2168,40.2381,40.2168,40.2381,600.0
2012-03-01 11:05:00,56.71,56.71,56.68,56.71,11200.0,40.2168,40.2168,40.1955,40.2168,11200.0
2012-03-01 11:10:00,56.68,56.69,56.68,56.68,1800.0,40.1955,40.2026,40.1955,40.1955,1800.0
2012-03-01 11:15:00,56.69,56.72,56.69,56.7,600.0,40.2026,40.2239,40.2026,40.2097,600.0
2012-03-01 11:20:00,56.71,56.71,56.68,56.7,2800.0,40.2168,40.2168,40.1955,40.2097,2800.0
2012-03-01 11:25:00,56.66,56.71,56.66,56.71,1200.0,40.1813,40.2168,40.1813,40.2168,1200.0
2012-03-01 11:30:00,56.75,56.75,56.75,56.75,200.0,40.2452,40.2452,40.2452,40.2452,200.0
2012-03-01 11:35:00,56.77,56.77,56.73,56.73,3200.0,40.2593,40.2593,40.231,40.231,3200.0
2012-03-01 11:40:00,56.74,56.77,56.74,56.76,1300.0,40.2381,40.2593,40.2381,40.2522,1300.0
2012-03-01 11:45:00,56.79,56.8,56.79,56.8,700.0,40.2735,40.2806,40.2735,40.2806,700.0
2012-03-01 11:50:00,56.73,56.77,56.73,56.75,3500.0,40.231,40.2593,40.231,40.2452,3500.0
2012-03-01 11:55:00,56.75,56.78,56.75,56.76,2200.0,40.2452,40.2664,40.2452,40.2522,2200.0
2012-03-01 12:00:00,56.76,56.77,56.75,56.77,800.0,40.2522,40.2593,40.2452,40.2593,800.0
2012-03-01 12:05:00,56.77,56.77,56.77,56.77,400.0,40.2593,40.2593,40.2593,40.2593,400.0
2012-03-01 12:10:00,56.77,56.78,56.76,56.78,1900.0,40.2593,40.2664,40.2522,40.2664,1900.0
2012-03-01 12:15:00,56.79,56.8,56.78,56.8,3300.0,40.2735,40.2806,40.2664,40.2806,3300.0
2012-03-01 12:20:00,56.81,56.84,56.81,56.81,13500.0,40.2877,40.309,40.2877,40.2877,13500.0
2012-03-01 12:25:00,56.82,56.82,56.82,56.82,500.0,40.2948,40.2948,40.2948,40.2948,500.0
2012-03-01 12:30:00,56.78,56.78,56.78,56.78,100.0,40.2664,40.2664,40.2664,40.2664,100.0
2012-03-01 12:35:00,56.8,56.8,56.79,56.8,3600.0,40.2806,40.2806,40.2735,40.2806,3600.0
2012-03-01 12:40:00,56.8,56.8,56.78,56.78,500.0,40.2806,40.2806,40.2664,40.2664,500.0
2012-03-01 12:45:00,56.79,56.8,56.79,56.8,800.0,40.2735,40.2806,40.2735,40.2806,800.0
2012-03-01 12:50:00,56.83,56.84,56.8,56.84,2600.0,40.3019,40.309,40.2806,40.309,2600.0
2012-03-01 12:55:00,56.82,56.82,56.8,56.8,1000.0,40.2948,40.2948,40.2806,40.2806,1000.0
2012-03-01 13:00:00,56.79,56.79,56.79,56.79,600.0,40.2735,40.2735,40.2735,40.2735,600.0
2012-03-01 13:05:00,56.79,56.79,56.78,56.78,4400.0,40.2735,40.2735,40.2664,40.2664,4400.0
2012-03-01 13:10:00,56.79,56.79,56.76,56.79,1800.0,40.2735,40.2735,40.2522,40.2735,1800.0
2012-03-01 13:15:00,56.78,56.8,56.78,56.79,1700.0,40.2664,40.2806,40.2664,40.2735,1700.0
2012-03-01 13:20:00,56.8,56.87,56.8,56.87,6500.0,40.2806,40.3303,40.2806,40.3303,6500.0
2012-03-01 13:25:00,56.87,56.87,56.87,56.87,0.0,40.3303,40.3303,40.3303,40.3303,0.0
2012-03-01 13:30:00,56.87,56.87,56.85,56.85,1600.0,40.3303,40.3303,40.3161,40.3161,1600.0
2012-03-01 13:35:00,56.85,56.86,56.85,56.85,3800.0,40.3161,40.3232,40.3161,40.3161,3800.0
2012-03-01 13:40:00,56.84,56.84,56.82,56.82,300.0,40.309,40.309,40.2948,40.2948,300.0
2012-03-01 13:45:00,56.85,56.86,56.84,56.85,2300.0,40.3161,40.3232,40.309,40.3161,2300.0
2012-03-01 13:50:00,56.83,56.85,56.83,56.85,1600.0,40.3019,40.3161,40.3019,40.3161,1600.0
2012-03-01 13:55:00,56.84,56.85,56.82,56.84,1800.0,40.309,40.3161,40.2948,40.309,1800.0
2012-03-01 14:00:00,56.85,56.85,56.84,56.84,900.0,40.3161,40.3161,40.309,40.309,900.0
2012-03-01 14:05:00,56.85,56.88,56.85,56.86,18900.0,40.3161,40.3373,40.3161,40.3232,18900.0
2012-03-01 14:10:00,56.87,56.87,56.87,56.87,2400.0,40.3303,40.3303,40.3303,40.3303,2400.0
2012-03-01 14:15:00,56.84,56.87,56.83,56.85,1600.0,40.309,40.3303,40.3019,40.3161,1600.0
2012-03-01 14:20:00,56.82,56.82,56.78,56.78,1600.0,40.2948,40.2948,40.2664,40.2664,1600.0
2012-03-01 14:25:00,56.77,56.8,56.77,56.8,12600.0,40.2593,40.2806,40.2593,40.2806,12600.0
2012-03-01 14:30:00,56.78,56.8,56.78,56.79,500.0,40.2664,40.2806,40.2664,40.2735,500.0
2012-03-01 14:35:00,56.8,56.8,56.76,56.76,2300.0,40.2806,40.2806,40.2522,40.2522,2300.0
2012-03-01 14:40:00,56.75,56.75,56.75,56.75,900.0,40.2452,40.2452,40.2452,40.2452,900.0
2012-03-01 14:45:00,56.76,56.78,56.74,56.78,3300.0,40.2522,40.2664,40.2381,40.2664,3300.0
2012-03-01 14:50:00,56.77,56.77,56.75,56.75,800.0,40.2593,40.2593,40.2452,40.2452,800.0
2012-03-01 14:55:00,56.79,56.79,56.78,56.79,4400.0,40.2735,40.2735,40.2664,40.2735,4400.0
2012-03-01 15:00:00,56.8,56.81,56.76,56.76,10500.0,40.2806,40.2877,40.2522,40.2522,10500.0
2012-03-01 15:05:00,56.74,56.76,56.7,56.71,6900.0,40.2381,40.2522,40.2097,40.2168,6900.0
2012-03-01 15:10:00,56.72,56.75,56.68,56.69,4200.0,40.2239,40.2452,40.1955,40.2026,4200.0
2012-03-01 15:15:00,56.68,56.69,56.62,56.62,3000.0,40.1955,40.2026,40.153,40.153,3000.0
2012-03-01 15:20:00,56.57,56.64,56.57,56.61,2100.0,40.1175,40.1671,40.1175,40.1459,2100.0
2012-03-01 15:25:00,56.61,56.68,56.61,56.68,1800.0,40.1459,40.1955,40.1459,40.1955,1800.0
2012-03-01 15:30:00,56.68,56.68,56.6,56.61,5600.0,40.1955,40.1955,40.1388,40.1459,5600.0
2012-03-01 15:35:00,56.61,56.62,56.55,56.58,1100.0,40.1459,40.153,40.1033,40.1246,1100.0
2012-03-01 15:40:00,56.62,56.65,56.6,56.65,1700.0,40.153,40.1742,40.1388,40.1742,1700.0
2012-03-01 15:45:00,56.68,56.73,56.68,56.73,6100.0,40.1955,40.231,40.1955,40.231,6100.0
2012-03-01 15:50:00,56.74,56.79,56.74,56.79,8300.0,40.2381,40.2735,40.2381,40.2735,8300.0
2012-03-01 15:55:00,56.78,56.8,56.74,56.76,16000.0,40.2664,40.2806,40.2381,40.2522,16000.0
2012-03-02 09:30:00,56.75,56.78,56.73,56.78,13600.0,40.2452,40.2664,40.231,40.2664,13600.0
2012-03-02 09:35:00,56.75,56.76,56.71,56.76,2100.0,40.2452,40.2522,40.2168,40.2522,2100.0
2012-03-02 09:40:00,56.72,56.73,56.67,56.69,4100.0,40.2239,40.231,40.1884,40.2026,4100.0
2012-03-02 09:45:00,56.69,56.7,56.67,56.67,1500.0,40.2026,40.2097,40.1884,40.1884,1500.0
2012-03-02 09:50:00,56.65,56.73,56.65,56.73,6100.0,40.1742,40.231,40.1742,40.231,6100.0
2012-03-02 09:55:00,56.69,56.69,56.64,56.64,2300.0,40.2026,40.2026,40.1671,40.1671,2300.0
2012-03-02 10:00:00,56.66,56.66,56.63,56.63,2200.0,40.1813,40.1813,40.1601,40.1601,2200.0
2012-03-02 10:05:00,56.64,56.68,56.64,56.68,1700.0,40.1671,40.1955,40.1671,40.1955,1700.0
2012-03-02 10:10:00,56.68,56.71,56.68,56.71,2300.0,40.1955,40.2168,40.1955,40.2168,2300.0
2012-03-02 10:15:00,56.74,56.77,56.74,56.77,600.0,40.2381,40.2593,40.2381,40.2593,600.0
2012-03-02 10:20:00,56.78,56.79,56.77,56.77,500.0,40.2664,40.2735,40.2593,40.2593,500.0
2012-03-02 10:25:00,56.79,56.81,56.79,56.79,14100.0,40.2735,40.2877,40.2735,40.2735,14100.0
2012-03-02 10:30:00,56.79,56.79,56.71,56.72,10600.0,40.2735,40.2735,40.2168,40.2239,10600.0
2012-03-02 10:35:00,56.72,56.72,56.71,56.72,1400.0,40.2239,40.2239,40.2168,40.2239,1400.0
2012-03-02 10:40:00,56.71,56.72,56.71,56.71,4800.0,40.2168,40.2239,40.2168,40.2168,4800.0
2012-03-02 10:45:00,56.72,56.74,56.72,56.73,1000.0,40.2239,40.2381,40.2239,40.231,1000.0
2012-03-02 10:50:00,56.72,56.77,56.72,56.76,2500.0,40.2239,40.2593,40.2239,40.2522,2500.0
2012-03-02 10:55:00,56.79,56.79,56.72,56.72,1300.0,40.2735,40.2735,40.2239,40.2239,1300.0
2012-03-02 11:00:00,56.72,56.72,56.67,56.69,1300.0,40.2239,40.2239,40.1884,40.2026,1300.0
2012-03-02 11:05:00,56.69,56.7,56.65,56.7,5200.0,40.2026,40.2097,40.1742,40.2097,5200.0
2012-03-02 11:10:00,56.7,56.7,56.66,56.66,2200.0,40.2097,40.2097,40.1813,40.1813,2200.0
2012-03-02 11:15:00,56.65,56.68,56.65,56.68,800.0,40.1742,40.1955,40.1742,40.1955,800.0
2012-03-02 11:20:00,56.68,56.71,56.68,56.7,1700.0,40.1955,40.2168,40.1955,40.2097,1700.0
2012-03-02 11:25:00,56.69,56.69,56.69,56.69,4300.0,40.2026,40.2026,40.2026,40.2026,4300.0
2012-03-02 11:30:00,56.69,56.69,56.68,56.68,500.0,40.2026,40.2026,40.1955,40.1955,500.0
2012-03-02 11:35:00,56.68,56.69,56.66,56.69,2400.0,40.1955,40.2026,40.1813,40.2026,2400.0
2012-03-02 11:40:00,56.68,56.68,56.57,56.61,1400.0,40.1955,40.1955,40.1175,40.1459,1400.0
2012-03-02 11:45:00,56.58,56.61,56.57,56.61,600.0,40.1246,40.1459,40.1175,40.1459,600.0
2012-03-02 11:50:00,56.61,56.61,56.56,56.57,1100.0,40.1459,40.1459,40.1104,40.1175,1100.0
2012-03-02 11:55:00,56.6,56.6,56.6,56.6,1700.0,40.1388,40.1388,40.1388,40.1388,1700.0
2012-03-02 12:00:00,56.6,56.62,56.57,56.62,6100.0,40.1388,40.153,40.1175,40.153,6100.0
2012-03-02 12:05:00,56.61,56.62,56.59,56.62,2700.0,40.1459,40.153,40.1317,40.153,2700.0
2012-03-02 12:10:00,56.63,56.63,56.61,56.61,2300.0,40.1601,40.1601,40.1459,40.1459,2300.0
2012-03-02 12:15:00,56.6,56.6,56.55,56.55,1500.0,40.1388,40.1388,40.1033,40.1033,1500.0
2012-03-02 12:20:00,56.57,56.57,56.54,56.55,1300.0,40.1175,40.1175,40.0962,40.1033,1300.0
2012-03-02 12:25:00,56.55,56.59,56.55,56.59,400.0,40.1033,40.1317,40.1033,40.1317,400.0
2012-03-02 12:30:00,56.57,56.61,56.57,56.61,2100.0,40.1175,40.1459,40.1175,40.1459,2100.0
2012-03-02 12:35:00,56.62,56.62,56.59,56.62,1300.0,40.153,40.153,40.1317,40.153,1300.0
2012-03-02 12:40:00,56.61,56.61,56.6,56.61,3600.0,40.1459,40.1459,40.1388,40.1459,3600.0
2012-03-02 12:45:00,56.6,56.62,56.59,56.6,2400.0,40.1388,40.153,40.1317,40.1388,2400.0
2012-03-02 12:50:00,56.62,56.63,56.61,56.61,2900.0,40.153,40.1601,40.1459,40.1459,2900.0
2012-03-02 12:55:00,56.61,56.61,56.6,56.6,1500.0,40.1459,40.1459,40.1388,40.1388,1500.0
2012-03-02 13:00:00,56.59,56.61,56.59,56.61,1100.0,40.1317,40.1459,40.1317,40.1459,1100.0
2012-03-02 13:05:00,56.6,56.6,56.56,56.57,2500.0,40.1388,40.1388,40.1104,40.1175,2500.0
2012-03-02 13:10:00,56.56,56.57,56.53,56.53,1500.0,40.1104,40.1175,40.0891,40.0891,1500.0
2012-03-02 13:15:00,56.52,56.52,56.5,56.52,2200.0,40.082,40.082,40.0679,40.082,2200.0
2012-03-02 13:20:00,56.48,56.48,56.46,56.47,1700.0,40.0537,40.0537,40.0395,40.0466,1700.0
2012-03-02 13:25:00,56.47,56.53,56.47,56.52,8400.0,40.0466,40.0891,40.0466,40.082,8400.0
2012-03-02 13:30:00,56.52,56.55,56.52,56.54,15900.0,40.082,40.1033,40.082,40.0962,15900.0
2012-03-02 13:35:00,56.55,56.55,56.53,56.53,3000.0,40.1033,40.1033,40.0891,40.0891,3000.0
2012-03-02 13:40:00,56.53,56.56,56.53,56.55,1500.0,40.0891,40.1104,40.0891,40.1033,1500.0
2012-03-02 13:45:00,56.55,56.55,56.52,56.53,3000.0,40.1033,40.1033,40.082,40.0891,3000.0
2012-03-02 13:50:00,56.52,56.55,56.52,56.55,1200.0,40.082,40.1033,40.082,40.1033,1200.0
2012-03-02 13:55:00,56.55,56.57,56.54,56.57,2600.0,40.1033,40.1175,40.0962,40.1175,2600.0
2012-03-02 14:00:00,56.58,56.59,56.58,56.58,2000.0,40.1246,40.1317,40.1246,40.1246,2000.0
2012-03-02 14:05:00,56.59,56.59,56.57,56.58,15700.0,40.1317,40.1317,40.1175,40.1246,15700.0
2012-03-02 14:10:00,56.57,56.57,56.55,56.56,6700.0,40.1175,40.1175,40.1033,40.1104,6700.0
2012-03-02 14:15:00,56.57,56.59,56.57,56.59,1600.0,40.1175,40.1317,40.1175,40.1317,1600.0
2012-03-02 14:20:00,56.61,56.61,56.59,56.59,1400.0,40.1459,40.1459,40.1317,40.1317,1400.0
2012-03-02 14:25:00,56.59,56.59,56.57,56.57,6400.0,40.1317,40.1317,40.1175,40.1175,6400.0
2012-03-02 14:30:00,56.57,56.58,56.55,56.55,3800.0,40.1175,40.1246,40.1033,40.1033,3800.0
2012-03-02 14:35:00,56.56,56.59,56.56,56.59,1300.0,40.1104,40.1317,40.1104,40.1317,1300.0
2012-03-02 14:40:00,56.57,56.58,56.57,56.57,6700.0,40.1175,40.1246,40.1175,40.1175,6700.0
2012-03-02 14:45:00,56.58,56.61,56.58,56.61,6900.0,40.1246,40.1459,40.1246,40.1459,6900.0
2012-03-02 14:50:00,56.6,56.62,56.6,56.62,4300.0,40.1388,40.153,40.1388,40.153,4300.0
2012-03-02 14:55:00,56.62,56.62,56.62,56.62,2500.0,40.153,40.153,40.153,40.153,2500.0
2012-03-02 15:00:00,56.63,56.66,56.63,56.63,4800.0,40.1601,40.1813,40.1601,40.1601,4800.0
2012-03-02 15:05:00,56.62,56.63,56.6,56.61,6700.0,40.153,40.1601,40.1388,40.1459,6700.0
2012-03-02 15:10:00,56.62,56.63,56.61,56.62,3300.0,40.153,40.1601,40.1459,40.153,3300.0
2012-03-02 15:15:00,56.61,56.62,56.61,56.61,4800.0,40.1459,40.153,40.1459,40.1459,4800.0
2012-03-02 15:20:00,56.6,56.61,56.6,56.6,4800.0,40.1388,40.1459,40.1388,40.1388,4800.0
2012-03-02 15:25:00,56.61,56.65,56.6,56.65,3100.0,40.1459,40.1742,40.1388,40.1742,3100.0
2012-03-02 15:30:00,56.66,56.7,56.66,56.69,2500.0,40.1813,40.2097,40.1813,40.2026,2500.0
2012-03-02 15:35:00,56.71,56.71,56.62,56.62,4900.0,40.2168,40.2168,40.153,40.153,4900.0
2012-03-02 15:40:00,56.62,56.63,56.59,56.59,6900.0,40.153,40.1601,40.1317,40.1317,6900.0
2012-03-02 15:45:00,56.62,56.62,56.59,56.59,2200.0,40.153,40.153,40.1317,40.1317,2200.0
2012-03-02 15:50:00,56.62,56.62,56.58,56.59,4600.0,40.153,40.153,40.1246,40.1317,4600.0
2012-03-02 15:55:00,56.59,56.6,56.57,56.59,3500.0,40.1317,40.1388,40.1175,40.1317,3500.0
2012-03-05 09:30:00,56.45,56.51,56.42,56.42,19600.0,40.0324,40.075,40.0111,40.0111,19600.0
2012-03-05 09:35:00,56.41,56.41,56.37,56.4,5100.0,40.004,40.004,39.9757,39.9969,5100.0
2012-03-05 09:40:00,56.42,56.42,56.36,56.37,1900.0,40.0111,40.0111,39.9686,39.9757,1900.0
2012-03-05 09:45:00,56.34,56.34,56.31,56.34,900.0,39.9544,39.9544,39.9331,39.9544,900.0
2012-03-05 09:50:00,56.32,56.38,56.32,56.38,2100.0,39.9402,39.9828,39.9402,39.9828,2100.0
2012-03-05 09:55:00,56.39,56.4,56.39,56.39,2000.0,39.9899,39.9969,39.9899,39.9899,2000.0
2012-03-05 10:00:00,56.41,56.46,56.35,56.46,4100.0,40.004,40.0395,39.9615,40.0395,4100.0
2012-03-05 10:05:00,56.46,56.49,56.45,56.47,3400.0,40.0395,40.0608,40.0324,40.0466,3400.0
2012-03-05 10:10:00,56.45,56.45,56.4,56.4,1300.0,40.0324,40.0324,39.9969,39.9969,1300.0
2012-03-05 10:15:00,56.41,56.41,56.36,56.36,700.0,40.004,40.004,39.9686,39.9686,700.0
2012-03-05 10:20:00,56.32,56.33,56.23,56.23,4500.0,39.9402,39.9473,39.8764,39.8764,4500.0
2012-03-05 10:25:00,56.21,56.24,56.19,56.23,2000.0,39.8622,39.8835,39.848,39.8764,2000.0
2012-03-05 10:30:00,56.22,56.27,56.2,56.26,3800.0,39.8693,39.9048,39.8551,39.8977,3800.0
2012-03-05 10:35:00,56.27,56.27,56.25,56.25,1300.0,39.9048,39.9048,39.8906,39.8906,1300.0
2012-03-05 10:40:00,56.27,56.29,56.26,56.26,2200.0,39.9048,39.9189,39.8977,39.8977,2200.0
2012-03-05 10:45:00,56.26,56.31,56.26,56.31,1100.0,39.8977,39.9331,39.8977,39.9331,1100.0
2012-03-05 10:50:00,56.31,56.33,56.31,56.32,1100.0,39.9331,39.9473,39.9331,39.9402,1100.0
2012-03-05 10:55:00,56.3,56.3,56.26,56.29,4800.0,39.926,39.926,39.8977,39.9189,4800.0
2012-03-05 11:00:00,56.29,56.31,56.24,56.24,5800.0,39.9189,39.9331,39.8835,39.8835,5800.0
2012-03-05 11:05:00,56.25,56.35,56.25,56.33,2500.0,39.8906,39.9615,39.8906,39.9473,2500.0
2012-03-05 11:10:00,56.33,56.33,56.27,56.27,2700.0,39.9473,39.9473,39.9048,39.9048,2700.0
2012-03-05 11:15:00,56.28,56.28,56.24,56.27,15500.0,39.9118,39.9118,39.8835,39.9048,15500.0
2012-03-05 11:20:00,56.25,56.29,56.25,56.29,1400.0,39.8906,39.9189,39.8906,39.9189,1400.0
2012-03-05 11:25:00,56.28,56.3,56.28,56.3,1100.0,39.9118,39.926,39.9118,39.926,1100.0
2012-03-05 11:30:00,56.29,56.29,56.26,56.29,1100.0,39.9189,39.9189,39.8977,39.9189,1100.0
2012-03-05 11:35:00,56.28,56.28,56.27,56.27,3600.0,39.9118,39.9118,39.9048,39.9048,3600.0
2012-03-05 11:40:00,56.26,56.3,56.25,56.3,1800.0,39.8977,39.926,39.8906,39.926,1800.0
2012-03-05 11:45:00,56.3,56.34,56.29,56.33,1900.0,39.926,39.9544,39.9189,39.9473,1900.0
2012-03-05 11:50:00,56.34,56.35,56.29,56.3,8700.0,39.9544,39.9615,39.9189,39.926,8700.0
2012-03-05 11:55:00,56.32,56.32,56.3,56.3,1100.0,39.9402,39.9402,39.926,39.926,1100.0
2012-03-05 12:00:00,56.29,56.3,56.28,56.28,500.0,39.9189,39.926,39.9118,39.9118,500.0
2012-03-05 12:05:00,56.3,56.32,56.28,56.31,400.0,39.926,39.9402,39.9118,39.9331,400.0
2012-03-05 12:10:00,56.31,56.31,56.31,56.31,100.0,39.9331,39.9331,39.9331,39.9331,100.0
2012-03-05 12:15:00,56.29,56.29,56.27,56.29,900.0,39.9189,39.9189,39.9048,39.9189,900.0
2012-03-05 12:20:00,56.3,56.3,56.3,56.3,200.0,39.926,39.926,39.926,39.926,200.0
2012-03-05 12:25:00,56.29,56.32,56.29,56.31,700.0,39.9189,39.9402,39.9189,39.9331,700.0
2012-03-05 12:30:00,56.31,56.31,56.29,56.29,800.0,39.9331,39.9331,39.9189,39.9189,800.0
2012-03-05 12:35:00,56.29,56.3,56.28,56.3,300.0,39.9189,39.926,39.9118,39.926,300.0
2012-03-05 12:40:00,56.32,56.32,56.29,56.29,1700.0,39.9402,39.9402,39.9189,39.9189,1700.0
2012-03-05 12:45:00,56.31,56.31,56.29,56.29,4100.0,39.9331,39.9331,39.9189,39.9189,4100.0
2012-03-05 12:50:00,56.31,56.32,56.25,56.26,2300.0,39.9331,39.9402,39.8906,39.8977,2300.0
2012-03-05 12:55:00,56.24,56.24,56.23,56.23,1200.0,39.8835,39.8835,39.8764,39.8764,1200.0
2012-03-05 13:00:00,56.24,56.25,56.24,56.25,3500.0,39.8835,39.8906,39.8835,39.8906,3500.0
2012-03-05 13:05:00,56.27,56.31,56.27,56.31,1800.0,39.9048,39.9331,39.9048,39.9331,1800.0
2012-03-05 13:10:00,56.28,56.3,56.27,56.3,38400.0,39.9118,39.926,39.9048,39.926,38400.0
2012-03-05 13:15:00,56.32,56.33,56.32,56.33,500.0,39.9402,39.9473,39.9402,39.9473,500.0
2012-03-05 13:20:00,56.33,56.33,56.31,56.32,3800.0,39.9473,39.9473,39.9331,39.9402,3800.0
2012-03-05 13:25:00,56.33,56.34,56.3,56.34,4700.0,39.9473,39.9544,39.926,39.9544,4700.0
2012-03-05 13:30:00,56.34,56.35,56.33,56.35,22500.0,39.9544,39.9615,39.9473,39.9615,22500.0
2012-03-05 13:35:00,56.33,56.33,56.32,56.32,1300.0,39.9473,39.9473,39.9402,39.9402,1300.0
2012-03-05 13:40:00,56.34,56.36,56.34,56.35,2100.0,39.9544,39.9686,39.9544,39.9615,2100.0
2012-03-05 13:45:00,56.34,56.36,56.34,56.35,4400.0,39.9544,39.9686,39.9544,39.9615,4400.0
2012-03-05 13:50:00,56.34,56.34,56.31,56.32,2200.0,39.9544,39.9544,39.9331,39.9402,2200.0
2012-03-05 13:55:00,56.31,56.32,56.31,56.32,500.0,39.9331,39.9402,39.9331,39.9402,500.0
2012-03-05 14:00:00,56.33,56.33,56.32,56.33,1700.0,39.9473,39.9473,39.9402,39.9473,1700.0
2012-03-05 14:05:00,56.32,56.33,56.32,56.33,11800.0,39.9402,39.9473,39.9402,39.9473,11800.0
2012-03-05 14:10:00,56.33,56.35,56.33,56.35,9400.0,39.9473,39.9615,39.9473,39.9615,9400.0
2012-03-05 14:15:00,56.35,56.35,56.35,56.35,0.0,39.9615,39.9615,39.9615,39.9615,0.0
2012-03-05 14:20:00,56.36,56.37,56.34,56.35,2800.0,39.9686,39.9757,39.9544,39.9615,2800.0
2012-03-05 14:25:00,56.36,56.42,56.36,56.42,1100.0,39.9686,40.0111,39.9686,40.0111,1100.0
2012-03-05 14:30:00,56.42,56.42,56.35,56.36,1700.0,40.0111,40.0111,39.9615,39.9686,1700.0
2012-03-05 14:35:00,56.38,56.4,56.38,56.39,900.0,39.9828,39.9969,39.9828,39.9899,900.0
2012-03-05 14:40:00,56.4,56.4,56.38,56.38,2500.0,39.9969,39.9969,39.9828,39.9828,2500.0
2012-03-05 14:45:00,56.39,56.39,56.36,56.37,1300.0,39.9899,39.9899,39.9686,39.9757,1300.0
2012-03-05 14:50:00,56.37,56.41,56.37,56.41,2100.0,39.9757,40.004,39.9757,40.004,2100.0
2012-03-05 14:55:00,56.42,56.48,56.42,56.46,2300.0,40.0111,40.0537,40.0111,40.0395,2300.0
2012-03-05 15:00:00,56.47,56.48,56.46,56.48,700.0,40.0466,40.0537,40.0395,40.0537,700.0
2012-03-05 15:05:00,56.47,56.48,56.43,56.45,5500.0,40.0466,40.0537,40.0182,40.0324,5500.0
2012-03-05 15:10:00,56.45,56.45,56.44,56.44,3500.0,40.0324,40.0324,40.0253,40.0253,3500.0
2012-03-05 15:15:00,56.44,56.46,56.43,56.46,3200.0,40.0253,40.0395,40.0182,40.0395,3200.0
2012-03-05 15:20:00,56.47,56.49,56.47,56.47,2200.0,40.0466,40.0608,40.0466,40.0466,2200.0
2012-03-05 15:25:00,56.48,56.48,56.46,56.46,3200.0,40.0537,40.0537,40.0395,40.0395,3200.0
2012-03-05 15:30:00,56.47,56.48,56.46,56.48,2000.0,40.0466,40.0537,40.0395,40.0537,2000.0
2012-03-05 15:35:00,56.47,56.5,56.47,56.48,3500.0,40.0466,40.0679,40.0466,40.0537,3500.0
2012-03-05 15:40:00,56.48,56.49,56.43,56.43,4400.0,40.0537,40.0608,40.0182,40.0182,4400.0
2012-03-05 15:45:00,56.48,56.48,56.45,56.47,2700.0,40.0537,40.0537,40.0324,40.0466,2700.0
2012-03-05 15:50:00,56.46,56.46,56.44,56.45,2500.0,40.0395,40.0395,40.0253,40.0324,2500.0
2012-03-05 15:55:00,56.45,56.45,56.42,56.44,3800.0,40.0324,40.0324,40.0111,40.0253,3800.0
2012-03-06 09:30:00,55.88,55.88,55.8,55.86,16700.0,39.6282,39.6282,39.5714,39.614,16700.0
2012-03-06 09:35:00,55.85,55.89,55.82,55.82,6400.0,39.6069,39.6353,39.5856,39.5856,6400.0
2012-03-06 09:40:00,55.8,55.85,55.79,55.83,1600.0,39.5714,39.6069,39.5644,39.5927,1600.0
2012-03-06 09:45:00,55.83,55.84,55.81,55.81,3100.0,39.5927,39.5998,39.5785,39.5785,3100.0
2012-03-06 09:50:00,55.79,55.8,55.76,55.79,3600.0,39.5644,39.5714,39.5431,39.5644,3600.0
2012-03-06 09:55:00,55.77,55.81,55.76,55.77,14000.0,39.5502,39.5785,39.5431,39.5502,14000.0
2012-03-06 10:00:00,55.75,55.81,55.71,55.75,3700.0,39.536,39.5785,39.5076,39.536,3700.0
2012-03-06 10:05:00,55.75,55.79,55.75,55.77,2000.0,39.536,39.5644,39.536,39.5502,2000.0
2012-03-06 10:10:00,55.75,55.76,55.74,55.74,13600.0,39.536,39.5431,39.5289,39.5289,13600.0
2012-03-06 10:15:00,55.74,55.74,55.7,55.7,3800.0,39.5289,39.5289,39.5005,39.5005,3800.0
2012-03-06 10:20:00,55.69,55.69,55.62,55.66,29700.0,39.4934,39.4934,39.4438,39.4722,29700.0
2012-03-06 10:25:00,55.67,55.71,55.67,55.69,3200.0,39.4793,39.5076,39.4793,39.4934,3200.0
2012-03-06 10:30:00,55.68,55.73,55.68,55.72,7800.0,39.4863,39.5218,39.4863,39.5147,7800.0
2012-03-06 10:35:00,55.74,55.75,55.72,55.72,3800.0,39.5289,39.536,39.5147,39.5147,3800.0
2012-03-06 10:40:00,55.76,55.76,55.72,55.72,2200.0,39.5431,39.5431,39.5147,39.5147,2200.0
2012-03-06 10:45:00,55.69,55.69,55.67,55.67,2200.0,39.4934,39.4934,39.4793,39.4793,2200.0
2012-03-06 10:50:00,55.66,55.66,55.63,55.63,1600.0,39.4722,39.4722,39.4509,39.4509,1600.0
2012-03-06 10:55:00,55.64,55.68,55.64,55.64,2100.0,39.458,39.4863,39.458,39.458,2100.0
2012-03-06 11:00:00,55.64,55.68,55.64,55.68,1300.0,39.458,39.4863,39.458,39.4863,1300.0
2012-03-06 11:05:00,55.67,55.7,55.67,55.7,4100.0,39.4793,39.5005,39.4793,39.5005,4100.0
2012-03-06 11:10:00,55.69,55.7,55.69,55.7,500.0,39.4934,39.5005,39.4934,39.5005,500.0
2012-03-06 11:15:00,55.72,55.72,55.68,55.71,2100.0,39.5147,39.5147,39.4863,39.5076,2100.0
2012-03-06 11:20:00,55.69,55.69,55.65,55.65,2100.0,39.4934,39.4934,39.4651,39.4651,2100.0
2012-03-06 11:25:00,55.65,55.7,55.64,55.7,2300.0,39.4651,39.5005,39.458,39.5005,2300.0
2012-03-06 11:30:00,55.6,55.6,55.6,55.6,100.0,39.4296,39.4296,39.4296,39.4296,100.0
2012-03-06 11:35:00,55.62,55.64,55.6,55.6,2700.0,39.4438,39.458,39.4296,39.4296,2700.0
2012-03-06 11:40:00,55.63,55.64,55.61,55.62,13100.0,39.4509,39.458,39.4367,39.4438,13100.0
2012-03-06 11:45:00,55.61,55.61,55.55,55.57,3000.0,39.4367,39.4367,39.3942,39.4083,3000.0
2012-03-06 11:50:00,55.6,55.61,55.57,55.58,6900.0,39.4296,39.4367,39.4083,39.4154,6900.0
2012-03-06 11:55:00,55.57,55.6,55.56,55.6,500.0,39.4083,39.4296,39.4012,39.4296,500.0
2012-03-06 12:00:00,55.59,55.62,55.59,55.6,900.0,39.4225,39.4438,39.4225,39.4296,900.0
2012-03-06 12:05:00,55.56,55.57,55.54,55.56,2900.0,39.4012,39.4083,39.3871,39.4012,2900.0
2012-03-06 12:10:00,55.55,55.55,55.53,55.53,1100.0,39.3942,39.3942,39.38,39.38,1100.0
2012-03-06 12:15:00,55.52,55.52,55.49,55.5,2500.0,39.3729,39.3729,39.3516,39.3587,2500.0
2012-03-06 12:20:00,55.51,55.51,55.48,55.48,1200.0,39.3658,39.3658,39.3445,39.3445,1200.0
2012-03-06 12:25:00,55.48,55.48,55.48,55.48,100.0,39.3445,39.3445,39.3445,39.3445,100.0
2012-03-06 12:30:00,55.5,55.54,55.5,55.54,1100.0,39.3587,39.3871,39.3587,39.3871,1100.0
2012-03-06 12:35:00,55.55,55.57,55.55,55.57,3700.0,39.3942,39.4083,39.3942,39.4083,3700.0
2012-03-06 12:40:00,55.57,55.57,55.56,55.56,1200.0,39.4083,39.4083,39.4012,39.4012,1200.0
2012-03-06 12:45:00,55.54,55.57,55.54,55.55,3700.0,39.3871,39.4083,39.3871,39.3942,3700.0
2012-03-06 12:50:00,55.55,55.57,55.52,55.55,69700.0,39.3942,39.4083,39.3729,39.3942,69700.0
2012-03-06 12:55:00,55.55,55.55,55.53,55.53,1600.0,39.3942,39.3942,39.38,39.38,1600.0
2012-03-06 13:00:00,55.53,55.56,55.5,55.56,3100.0,39.38,39.4012,39.3587,39.4012,3100.0
2012-03-06 13:05:00,55.56,55.56,55.54,55.54,1500.0,39.4012,39.4012,39.3871,39.3871,1500.0
2012-03-06 13:10:00,55.53,55.54,55.51,55.51,4000.0,39.38,39.3871,39.3658,39.3658,4000.0
2012-03-06 13:15:00,55.51,55.51,55.49,55.5,6000.0,39.3658,39.3658,39.3516,39.3587,6000.0
2012-03-06 13:20:00,55.51,55.52,55.46,55.48,25200.0,39.3658,39.3729,39.3303,39.3445,25200.0
2012-03-06 13:25:00,55.48,55.49,55.45,55.47,5700.0,39.3445,39.3516,39.3232,39.3374,5700.0
2012-03-06 13:30:00,55.5,55.52,55.5,55.51,2700.0,39.3587,39.3729,39.3587,39.3658,2700.0
2012-03-06 13:35:00,55.53,55.53,55.51,55.51,1600.0,39.38,39.38,39.3658,39.3658,1600.0
2012-03-06 13:40:00,55.52,55.53,55.49,55.51,4600.0,39.3729,39.38,39.3516,39.3658,4600.0
2012-03-06 13:45:00,55.5,55.5,55.46,55.48,4900.0,39.3587,39.3587,39.3303,39.3445,4900.0
2012-03-06 13:50:00,55.5,55.53,55.49,55.53,3800.0,39.3587,39.38,39.3516,39.38,3800.0
2012-03-06 13:55:00,55.52,55.52,55.49,55.5,2800.0,39.3729,39.3729,39.3516,39.3587,2800.0
2012-03-06 14:00:00,55.49,55.51,55.48,55.49,4600.0,39.3516,39.3658,39.3445,39.3516,4600.0
2012-03-06 14:05:00,55.48,55.5,55.47,55.5,39400.0,39.3445,39.3587,39.3374,39.3587,39400.0
2012-03-06 14:10:00,55.49,55.55,55.49,55.55,7400.0,39.3516,39.3942,39.3516,39.3942,7400.0
2012-03-06 14:15:00,55.54,55.54,55.52,55.52,900.0,39.3871,39.3871,39.3729,39.3729,900.0
2012-03-06 14:20:00,55.54,55.54,55.5,55.5,3400.0,39.3871,39.3871,39.3587,39.3587,3400.0
2012-03-06 14:25:00,55.49,55.49,55.43,55.45,20300.0,39.3516,39.3516,39.3091,39.3232,20300.0
2012-03-06 14:30:00,55.44,55.46,55.42,55.43,5800.0,39.3161,39.3303,39.302,39.3091,5800.0
2012-03-06 14:35:00,55.42,55.42,55.38,55.41,4400.0,39.302,39.302,39.2736,39.2949,4400.0
2012-03-06 14:40:00,55.4,55.41,55.38,55.38,2200.0,39.2878,39.2949,39.2736,39.2736,2200.0
2012-03-06 14:45:00,55.4,55.4,55.39,55.4,3700.0,39.2878,39.2878,39.2807,39.2878,3700.0
2012-03-06 14:50:00,55.42,55.43,55.41,55.42,4400.0,39.302,39.3091,39.2949,39.302,4400.0
2012-03-06 14:55:00,55.41,55.42,55.4,55.4,2700.0,39.2949,39.302,39.2878,39.2878,2700.0
2012-03-06 15:00:00,55.41,55.44,55.41,55.43,7600.0,39.2949,39.3161,39.2949,39.3091,7600.0
2012-03-06 15:05:00,55.43,55.46,55.43,55.45,4500.0,39.3091,39.3303,39.3091,39.3232,4500.0
2012-03-06 15:10:00,55.44,55.45,55.44,55.44,900.0,39.3161,39.3232,39.3161,39.3161,900.0
2012-03-06 15:15:00,55.44,55.47,55.43,55.47,3000.0,39.3161,39.3374,39.3091,39.3374,3000.0
2012-03-06 15:20:00,55.48,55.48,55.45,55.45,2000.0,39.3445,39.3445,39.3232,39.3232,2000.0
2012-03-06 15:25:00,55.46,55.47,55.42,55.43,5600.0,39.3303,39.3374,39.302,39.3091,5600.0
2012-03-06 15:30:00,55.43,55.44,55.4,55.4,3700.0,39.3091,39.3161,39.2878,39.2878,3700.0
2012-03-06 15:35:00,55.4,55.44,55.4,55.44,2500.0,39.2878,39.3161,39.2878,39.3161,2500.0
2012-03-06 15:40:00,55.44,55.5,55.44,55.49,3900.0,39.3161,39.3587,39.3161,39.3516,3900.0
2012-03-06 15:45:00,55.48,55.49,55.46,55.47,7500.0,39.3445,39.3516,39.3303,39.3374,7500.0
2012-03-06 15:50:00,55.48,55.53,55.48,55.51,7400.0,39.3445,39.38,39.3445,39.3658,7400.0
2012-03-06 15:55:00,55.51,55.54,55.5,55.51,3900.0,39.3658,39.3871,39.3587,39.3658,3900.0
2012-03-07 09:30:00,55.65,55.68,55.58,55.58,27300.0,39.4651,39.4863,39.4154,39.4154,27300.0
2012-03-07 09:35:00,55.6,55.63,55.55,55.55,15700.0,39.4296,39.4509,39.3942,39.3942,15700.0
2012-03-07 09:40:00,55.54,55.59,55.53,55.58,6000.0,39.3871,39.4225,39.38,39.4154,6000.0
2012-03-07 09:45:00,55.59,55.61,55.54,55.54,4600.0,39.4225,39.4367,39.3871,39.3871,4600.0
2012-03-07 09:50:00,55.59,55.63,55.57,55.63,1300.0,39.4225,39.4509,39.4083,39.4509,1300.0
2012-03-07 09:55:00,55.65,55.65,55.63,55.63,600.0,39.4651,39.4651,39.4509,39.4509,600.0
2012-03-07 10:00:00,55.64,55.64,55.64,55.64,900.0,39.458,39.458,39.458,39.458,900.0
2012-03-07 10:05:00,55.65,55.65,55.61,55.62,500.0,39.4651,39.4651,39.4367,39.4438,500.0
2012-03-07 10:10:00,55.61,55.64,55.61,55.62,1300.0,39.4367,39.458,39.4367,39.4438,1300.0
2012-03-07 10:15:00,55.64,55.68,55.64,55.65,4100.0,39.458,39.4863,39.458,39.4651,4100.0
2012-03-07 10:20:00,55.67,55.67,55.6,55.6,2000.0,39.4793,39.4793,39.4296,39.4296,2000.0
2012-03-07 10:25:00,55.59,55.59,55.58,55.59,1000.0,39.4225,39.4225,39.4154,39.4225,1000.0
2012-03-07 10:30:00,55.61,55.66,55.61,55.66,2900.0,39.4367,39.4722,39.4367,39.4722,2900.0
2012-03-07 10:35:00,55.66,55.66,55.64,55.64,2900.0,39.4722,39.4722,39.458,39.458,2900.0
2012-03-07 10:40:00,55.64,55.64,55.6,55.61,2500.0,39.458,39.458,39.4296,39.4367,2500.0
2012-03-07 10:45:00,55.62,55.63,55.62,55.62,400.0,39.4438,39.4509,39.4438,39.4438,400.0
2012-03-07 10:50:00,55.63,55.65,55.62,55.65,900.0,39.4509,39.4651,39.4438,39.4651,900.0
2012-03-07 10:55:00,55.65,55.68,55.65,55.65,2200.0,39.4651,39.4863,39.4651,39.4651,2200.0
2012-03-07 11:00:00,55.69,55.73,55.69,55.73,700.0,39.4934,39.5218,39.4934,39.5218,700.0
2012-03-07 11:05:00,55.73,55.81,55.73,55.81,2400.0,39.5218,39.5785,39.5218,39.5785,2400.0
2012-03-07 11:10:00,55.79,55.86,55.79,55.84,1000.0,39.5644,39.614,39.5644,39.5998,1000.0
2012-03-07 11:15:00,55.84,55.86,55.84,55.86,900.0,39.5998,39.614,39.5998,39.614,900.0
2012-03-07 11:20:00,55.88,55.89,55.87,55.87,1700.0,39.6282,39.6353,39.6211,39.6211,1700.0
2012-03-07 11:25:00,55.87,55.87,55.87,55.87,100.0,39.6211,39.6211,39.6211,39.6211,100.0
2012-03-07 11:30:00,55.89,55.89,55.88,55.89,900.0,39.6353,39.6353,39.6282,39.6353,900.0
2012-03-07 11:35:00,55.87,55.87,55.87,55.87,500.0,39.6211,39.6211,39.6211,39.6211,500.0
2012-03-07 11:40:00,55.89,55.9,55.88,55.89,1000.0,39.6353,39.6424,39.6282,39.6353,1000.0
2012-03-07 11:45:00,55.89,55.89,55.88,55.89,1200.0,39.6353,39.6353,39.6282,39.6353,1200.0
2012-03-07 11:50:00,55.88,55.89,55.88,55.88,1200.0,39.6282,39.6353,39.6282,39.6282,1200.0
2012-03-07 11:55:00,55.89,55.91,55.89,55.9,800.0,39.6353,39.6495,39.6353,39.6424,800.0
2012-03-07 12:00:00,55.9,55.92,55.89,55.89,1700.0,39.6424,39.6565,39.6353,39.6353,1700.0
2012-03-07 12:05:00,55.87,55.88,55.87,55.88,400.0,39.6211,39.6282,39.6211,39.6282,400.0
2012-03-07 12:10:00,55.88,55.88,55.88,55.88,700.0,39.6282,39.6282,39.6282,39.6282,700.0
2012-03-07 12:15:00,55.86,55.86,55.85,55.85,500.0,39.614,39.614,39.6069,39.6069,500.0
2012-03-07 12:20:00,55.86,55.87,55.86,55.87,800.0,39.614,39.6211,39.614,39.6211,800.0
2012-03-07 12:25:00,55.87,55.89,55.87,55.89,1700.0,39.6211,39.6353,39.6211,39.6353,1700.0
2012-03-07 12:30:00,55.89,55.89,55.88,55.88,1100.0,39.6353,39.6353,39.6282,39.6282,1100.0
2012-03-07 12:35:00,55.88,55.88,55.88,55.88,1700.0,39.6282,39.6282,39.6282,39.6282,1700.0
2012-03-07 12:40:00,55.89,55.9,55.89,55.9,300.0,39.6353,39.6424,39.6353,39.6424,300.0
2012-03-07 12:45:00,55.91,55.92,55.91,55.92,1100.0,39.6495,39.6565,39.6495,39.6565,1100.0
2012-03-07 12:50:00,55.92,55.93,55.92,55.92,1800.0,39.6565,39.6636,39.6565,39.6565,1800.0
2012-03-07 12:55:00,55.93,55.94,55.92,55.92,1000.0,39.6636,39.6707,39.6565,39.6565,1000.0
2012-03-07 13:00:00,55.93,55.93,55.9,55.91,1600.0,39.6636,39.6636,39.6424,39.6495,1600.0
2012-03-07 13:05:00,55.91,55.91,55.9,55.91,1600.0,39.6495,39.6495,39.6424,39.6495,1600.0
2012-03-07 13:10:00,55.9,55.91,55.89,55.9,5400.0,39.6424,39.6495,39.6353,39.6424,5400.0
2012-03-07 13:15:00,55.91,55.91,55.88,55.9,1400.0,39.6495,39.6495,39.6282,39.6424,1400.0
2012-03-07 13:20:00,55.91,55.91,55.9,55.9,900.0,39.6495,39.6495,39.6424,39.6424,900.0
2012-03-07 13:25:00,55.9,55.9,55.89,55.89,700.0,39.6424,39.6424,39.6353,39.6353,700.0
2012-03-07 13:30:00,55.89,55.9,55.88,55.9,1600.0,39.6353,39.6424,39.6282,39.6424,1600.0
2012-03-07 13:35:00,55.9,55.9,55.9,55.9,100.0,39.6424,39.6424,39.6424,39.6424,100.0
2012-03-07 13:40:00,55.89,55.9,55.85,55.86,2000.0,39.6353,39.6424,39.6069,39.614,2000.0
2012-03-07 13:45:00,55.86,55.87,55.84,55.87,14400.0,39.614,39.6211,39.5998,39.6211,14400.0
2012-03-07 13:50:00,55.87,55.88,55.86,55.88,11400.0,39.6211,39.6282,39.614,39.6282,11400.0
2012-03-07 13:55:00,55.87,55.88,55.86,55.88,1400.0,39.6211,39.6282,39.614,39.6282,1400.0
2012-03-07 14:00:00,55.89,55.95,55.89,55.93,2900.0,39.6353,39.6778,39.6353,39.6636,2900.0
2012-03-07 14:05:00,55.94,55.95,55.93,55.95,20100.0,39.6707,39.6778,39.6636,39.6778,20100.0
2012-03-07 14:10:00,55.94,55.95,55.94,55.94,1500.0,39.6707,39.6778,39.6707,39.6707,1500.0
2012-03-07 14:15:00,55.94,55.96,55.93,55.93,5900.0,39.6707,39.6849,39.6636,39.6636,5900.0
2012-03-07 14:20:00,55.93,55.93,55.91,55.91,2400.0,39.6636,39.6636,39.6495,39.6495,2400.0
2012-03-07 14:25:00,55.9,55.94,55.9,55.94,1200.0,39.6424,39.6707,39.6424,39.6707,1200.0
2012-03-07 14:30:00,55.94,55.94,55.9,55.9,3200.0,39.6707,39.6707,39.6424,39.6424,3200.0
2012-03-07 14:35:00,55.9,55.91,55.89,55.91,8900.0,39.6424,39.6495,39.6353,39.6495,8900.0
2012-03-07 14:40:00,55.9,55.91,55.89,55.9,4300.0,39.6424,39.6495,39.6353,39.6424,4300.0
2012-03-07 14:45:00,55.91,55.93,55.91,55.92,5400.0,39.6495,39.6636,39.6495,39.6565,5400.0
2012-03-07 14:50:00,55.92,55.97,55.92,55.97,8100.0,39.6565,39.692,39.6565,39.692,8100.0
2012-03-07 14:55:00,55.98,55.99,55.97,55.97,3800.0,39.6991,39.7062,39.692,39.692,3800.0
2012-03-07 15:00:00,55.99,55.99,55.97,55.99,10700.0,39.7062,39.7062,39.692,39.7062,10700.0
2012-03-07 15:05:00,55.97,55.98,55.93,55.93,9700.0,39.692,39.6991,39.6636,39.6636,9700.0
2012-03-07 15:10:00,55.93,55.95,55.92,55.95,8500.0,39.6636,39.6778,39.6565,39.6778,8500.0
2012-03-07 15:15:00,55.93,55.97,55.93,55.96,8200.0,39.6636,39.692,39.6636,39.6849,8200.0
2012-03-07 15:20:00,55.98,56.01,55.98,55.98,4300.0,39.6991,39.7204,39.6991,39.6991,4300.0
2012-03-07 15:25:00,55.98,55.99,55.95,55.98,4400.0,39.6991,39.7062,39.6778,39.6991,4400.0
2012-03-07 15:30:00,55.98,55.99,55.97,55.98,7500.0,39.6991,39.7062,39.692,39.6991,7500.0
2012-03-07 15:35:00,55.99,55.99,55.97,55.97,3000.0,39.7062,39.7062,39.692,39.692,3000.0
2012-03-07 15:40:00,55.96,55.99,55.96,55.99,3600.0,39.6849,39.7062,39.6849,39.7062,3600.0
2012-03-07 15:45:00,56.02,56.02,55.99,55.99,2000.0,39.7275,39.7275,39.7062,39.7062,2000.0
2012-03-07 15:50:00,55.99,55.99,55.97,55.98,3400.0,39.7062,39.7062,39.692,39.6991,3400.0
2012-03-07 15:55:00,55.97,55.97,55.94,55.95,11500.0,39.692,39.692,39.6707,39.6778,11500.0
2012-03-08 09:30:00,56.32,56.36,56.31,56.33,19200.0,39.9402,39.9686,39.9331,39.9473,19200.0
2012-03-08 09:35:00,56.34,56.35,56.3,56.33,6100.0,39.9544,39.9615,39.926,39.9473,6100.0
2012-03-08 09:40:00,56.33,56.38,56.33,56.36,3500.0,39.9473,39.9828,39.9473,39.9686,3500.0
2012-03-08 09:45:00,56.36,56.37,56.29,56.29,3700.0,39.9686,39.9757,39.9189,39.9189,3700.0
2012-03-08 09:50:00,56.27,56.28,56.22,56.22,13000.0,39.9048,39.9118,39.8693,39.8693,13000.0
2012-03-08 09:55:00,56.23,56.24,56.23,56.24,2300.0,39.8764,39.8835,39.8764,39.8835,2300.0
2012-03-08 10:00:00,56.22,56.22,56.2,56.2,500.0,39.8693,39.8693,39.8551,39.8551,500.0
2012-03-08 10:05:00,56.18,56.18,56.14,56.18,1900.0,39.8409,39.8409,39.8126,39.8409,1900.0
2012-03-08 10:10:00,56.17,56.17,56.13,56.15,2200.0,39.8338,39.8338,39.8055,39.8197,2200.0
2012-03-08 10:15:00,56.13,56.2,56.11,56.19,10100.0,39.8055,39.8551,39.7913,39.848,10100.0
2012-03-08 10:20:00,56.19,56.19,56.14,56.15,8000.0,39.848,39.848,39.8126,39.8197,8000.0
2012-03-08 10:25:00,56.13,56.14,56.13,56.13,500.0,39.8055,39.8126,39.8055,39.8055,500.0
2012-03-08 10:30:00,56.16,56.2,56.16,56.2,4300.0,39.8267,39.8551,39.8267,39.8551,4300.0
2012-03-08 10:35:00,56.2,56.23,56.2,56.22,2600.0,39.8551,39.8764,39.8551,39.8693,2600.0
2012-03-08 10:40:00,56.22,56.22,56.18,56.18,2200.0,39.8693,39.8693,39.8409,39.8409,2200.0
2012-03-08 10:45:00,56.2,56.25,56.2,56.24,2400.0,39.8551,39.8906,39.8551,39.8835,2400.0
2012-03-08 10:50:00,56.22,56.25,56.22,56.24,1700.0,39.8693,39.8906,39.8693,39.8835,1700.0
2012-03-08 10:55:00,56.26,56.26,56.22,56.24,1000.0,39.8977,39.8977,39.8693,39.8835,1000.0
2012-03-08 11:00:00,56.25,56.29,56.25,56.28,3200.0,39.8906,39.9189,39.8906,39.9118,3200.0
2012-03-08 11:05:00,56.28,56.29,56.27,56.28,4200.0,39.9118,39.9189,39.9048,39.9118,4200.0
2012-03-08 11:10:00,56.29,56.31,56.29,56.31,1600.0,39.9189,39.9331,39.9189,39.9331,1600.0
2012-03-08 11:15:00,56.32,56.34,56.31,56.33,1000.0,39.9402,39.9544,39.9331,39.9473,1000.0
2012-03-08 11:20:00,56.33,56.33,56.3,56.32,2600.0,39.9473,39.9473,39.926,39.9402,2600.0
2012-03-08 11:25:00,56.32,56.32,56.3,56.3,1100.0,39.9402,39.9402,39.926,39.926,1100.0
2012-03-08 11:30:00,56.3,56.33,56.29,56.33,18800.0,39.926,39.9473,39.9189,39.9473,18800.0
2012-03-08 11:35:00,56.31,56.33,56.31,56.33,900.0,39.9331,39.9473,39.9331,39.9473,900.0
2012-03-08 11:40:00,56.32,56.32,56.3,56.3,800.0,39.9402,39.9402,39.926,39.926,800.0
2012-03-08 11:45:00,56.33,56.33,56.33,56.33,500.0,39.9473,39.9473,39.9473,39.9473,500.0
2012-03-08 11:50:00,56.33,56.34,56.32,56.32,4000.0,39.9473,39.9544,39.9402,39.9402,4000.0
2012-03-08 11:55:00,56.34,56.34,56.33,56.33,700.0,39.9544,39.9544,39.9473,39.9473,700.0
2012-03-08 12:00:00,56.33,56.34,56.33,56.34,600.0,39.9473,39.9544,39.9473,39.9544,600.0
2012-03-08 12:05:00,56.35,56.37,56.35,56.37,3200.0,39.9615,39.9757,39.9615,39.9757,3200.0
2012-03-08 12:10:00,56.39,56.39,56.39,56.39,600.0,39.9899,39.9899,39.9899,39.9899,600.0
2012-03-08 12:15:00,56.4,56.4,56.35,56.37,4500.0,39.9969,39.9969,39.9615,39.9757,4500.0
2012-03-08 12:20:00,56.37,56.38,56.37,56.38,300.0,39.9757,39.9828,39.9757,39.9828,300.0
2012-03-08 12:25:00,56.36,56.37,56.35,56.37,3700.0,39.9686,39.9757,39.9615,39.9757,3700.0
2012-03-08 12:30:00,56.38,56.39,56.37,56.38,9000.0,39.9828,39.9899,39.9757,39.9828,9000.0
2012-03-08 12:35:00,56.39,56.39,56.35,56.37,25400.0,39.9899,39.9899,39.9615,39.9757,25400.0
2012-03-08 12:40:00,56.38,56.38,56.37,56.38,3000.0,39.9828,39.9828,39.9757,39.9828,3000.0
2012-03-08 12:45:00,56.37,56.39,56.37,56.39,5700.0,39.9757,39.9899,39.9757,39.9899,5700.0
2012-03-08 12:50:00,56.38,56.4,56.38,56.39,3100.0,39.9828,39.9969,39.9828,39.9899,3100.0
2012-03-08 12:55:00,56.39,56.4,56.39,56.39,1100.0,39.9899,39.9969,39.9899,39.9899,1100.0
2012-03-08 13:00:00,56.38,56.39,56.37,56.37,1600.0,39.9828,39.9899,39.9757,39.9757,1600.0
2012-03-08 13:05:00,56.37,56.37,56.36,56.36,2300.0,39.9757,39.9757,39.9686,39.9686,2300.0
2012-03-08 13:10:00,56.35,56.37,56.34,56.37,4200.0,39.9615,39.9757,39.9544,39.9757,4200.0
2012-03-08 13:15:00,56.37,56.38,56.37,56.38,1900.0,39.9757,39.9828,39.9757,39.9828,1900.0
2012-03-08 13:20:00,56.36,56.37,56.35,56.35,1000.0,39.9686,39.9757,39.9615,39.9615,1000.0
2012-03-08 13:25:00,56.35,56.36,56.33,56.33,900.0,39.9615,39.9686,39.9473,39.9473,900.0
2012-03-08 13:30:00,56.34,56.37,56.33,56.36,19000.0,39.9544,39.9757,39.9473,39.9686,19000.0
2012-03-08 13:35:00,56.36,56.36,56.32,56.35,5100.0,39.9686,39.9686,39.9402,39.9615,5100.0
2012-03-08 13:40:00,56.35,56.36,56.35,56.36,2600.0,39.9615,39.9686,39.9615,39.9686,2600.0
2012-03-08 13:45:00,56.35,56.35,56.34,56.34,4800.0,39.9615,39.9615,39.9544,39.9544,4800.0
2012-03-08 13:50:00,56.34,56.34,56.32,56.32,600.0,39.9544,39.9544,39.9402,39.9402,600.0
2012-03-08 13:55:00,56.32,56.32,56.3,56.3,1000.0,39.9402,39.9402,39.926,39.926,1000.0
2012-03-08 14:00:00,56.32,56.33,56.31,56.32,1300.0,39.9402,39.9473,39.9331,39.9402,1300.0
2012-03-08 14:05:00,56.32,56.33,56.3,56.33,4600.0,39.9402,39.9473,39.926,39.9473,4600.0
2012-03-08 14:10:00,56.32,56.32,56.28,56.28,16100.0,39.9402,39.9402,39.9118,39.9118,16100.0
2012-03-08 14:15:00,56.3,56.3,56.29,56.3,1700.0,39.926,39.926,39.9189,39.926,1700.0
2012-03-08 14:20:00,56.31,56.31,56.3,56.31,900.0,39.9331,39.9331,39.926,39.9331,900.0
2012-03-08 14:25:00,56.31,56.31,56.3,56.31,1200.0,39.9331,39.9331,39.926,39.9331,1200.0
2012-03-08 14:30:00,56.31,56.31,56.3,56.3,3400.0,39.9331,39.9331,39.926,39.926,3400.0
2012-03-08 14:35:00,56.3,56.31,56.28,56.31,7100.0,39.926,39.9331,39.9118,39.9331,7100.0
2012-03-08 14:40:00,56.34,56.34,56.34,56.34,1700.0,39.9544,39.9544,39.9544,39.9544,1700.0
2012-03-08 14:45:00,56.34,56.38,56.34,56.38,2300.0,39.9544,39.9828,39.9544,39.9828,2300.0
2012-03-08 14:50:00,56.38,56.44,56.38,56.44,4900.0,39.9828,40.0253,39.9828,40.0253,4900.0
2012-03-08 14:55:00,56.46,56.47,56.45,56.46,3200.0,40.0395,40.0466,40.0324,40.0395,3200.0
2012-03-08 15:00:00,56.47,56.47,56.44,56.45,3400.0,40.0466,40.0466,40.0253,40.0324,3400.0
2012-03-08 15:05:00,56.44,56.46,56.44,56.46,3600.0,40.0253,40.0395,40.0253,40.0395,3600.0
2012-03-08 15:10:00,56.46,56.49,56.44,56.49,5400.0,40.0395,40.0608,40.0253,40.0608,5400.0
2012-03-08 15:15:00,56.5,56.5,56.48,56.48,1100.0,40.0679,40.0679,40.0537,40.0537,1100.0
2012-03-08 15:20:00,56.47,56.48,56.47,56.47,900.0,40.0466,40.0537,40.0466,40.0466,900.0
2012-03-08 15:25:00,56.47,56.48,56.44,56.45,2600.0,40.0466,40.0537,40.0253,40.0324,2600.0
2012-03-08 15:30:00,56.45,56.47,56.45,56.47,1200.0,40.0324,40.0466,40.0324,40.0466,1200.0
2012-03-08 15:35:00,56.46,56.46,56.4,56.43,2300.0,40.0395,40.0395,39.9969,40.0182,2300.0
2012-03-08 15:40:00,56.42,56.44,56.42,56.43,3000.0,40.0111,40.0253,40.0111,40.0182,3000.0
2012-03-08 15:45:00,56.43,56.43,56.41,56.41,2300.0,40.0182,40.0182,40.004,40.004,2300.0
2012-03-08 15:50:00,56.4,56.44,56.39,56.43,6800.0,39.9969,40.0253,39.9899,40.0182,6800.0
2012-03-08 15:55:00,56.42,56.42,56.39,56.4,3500.0,40.0111,40.0111,39.9899,39.9969,3500.0
2012-03-09 09:30:00,56.55,56.55,56.45,56.45,16500.0,40.1033,40.1033,40.0324,40.0324,16500.0
2012-03-09 09:35:00,56.45,56.51,56.42,56.51,3700.0,40.0324,40.075,40.0111,40.075,3700.0
2012-03-09 09:40:00,56.52,56.53,56.5,56.53,5400.0,40.082,40.0891,40.0679,40.0891,5400.0
2012-03-09 09:45:00,56.52,56.58,56.52,56.57,2200.0,40.082,40.1246,40.082,40.1175,2200.0
2012-03-09 09:50:00,56.58,56.58,56.55,56.55,2100.0,40.1246,40.1246,40.1033,40.1033,2100.0
2012-03-09 09:55:00,56.5,56.5,56.49,56.49,1900.0,40.0679,40.0679,40.0608,40.0608,1900.0
2012-03-09 10:00:00,56.5,56.54,56.5,56.54,1100.0,40.0679,40.0962,40.0679,40.0962,1100.0
2012-03-09 10:05:00,56.57,56.61,56.57,56.61,6700.0,40.1175,40.1459,40.1175,40.1459,6700.0
2012-03-09 10:10:00,56.58,56.58,56.53,56.53,600.0,40.1246,40.1246,40.0891,40.0891,600.0
2012-03-09 10:15:00,56.59,56.61,56.59,56.61,700.0,40.1317,40.1459,40.1317,40.1459,700.0
2012-03-09 10:20:00,56.66,56.69,56.66,56.69,800.0,40.1813,40.2026,40.1813,40.2026,800.0
2012-03-09 10:25:00,56.69,56.7,56.67,56.68,4900.0,40.2026,40.2097,40.1884,40.1955,4900.0
2012-03-09 10:30:00,56.7,56.74,56.7,56.71,2600.0,40.2097,40.2381,40.2097,40.2168,2600.0
2012-03-09 10:35:00,56.75,56.77,56.72,56.77,1700.0,40.2452,40.2593,40.2239,40.2593,1700.0
2012-03-09 10:40:00,56.79,56.79,56.78,56.78,3300.0,40.2735,40.2735,40.2664,40.2664,3300.0
2012-03-09 10:45:00,56.74,56.74,56.74,56.74,600.0,40.2381,40.2381,40.2381,40.2381,600.0
2012-03-09 10:50:00,56.73,56.75,56.73,56.75,4900.0,40.231,40.2452,40.231,40.2452,4900.0
2012-03-09 10:55:00,56.75,56.78,56.75,56.76,7200.0,40.2452,40.2664,40.2452,40.2522,7200.0
2012-03-09 11:00:00,56.77,56.78,56.76,56.76,6700.0,40.2593,40.2664,40.2522,40.2522,6700.0
2012-03-09 11:05:00,56.75,56.79,56.75,56.78,3400.0,40.2452,40.2735,40.2452,40.2664,3400.0
2012-03-09 11:10:00,56.77,56.78,56.77,56.78,300.0,40.2593,40.2664,40.2593,40.2664,300.0
2012-03-09 11:15:00,56.78,56.78,56.75,56.77,2600.0,40.2664,40.2664,40.2452,40.2593,2600.0
2012-03-09 11:20:00,56.75,56.75,56.75,56.75,500.0,40.2452,40.2452,40.2452,40.2452,500.0
2012-03-09 11:25:00,56.74,56.76,56.72,56.72,2400.0,40.2381,40.2522,40.2239,40.2239,2400.0
2012-03-09 11:30:00,56.71,56.71,56.68,56.68,1900.0,40.2168,40.2168,40.1955,40.1955,1900.0
2012-03-09 11:35:00,56.68,56.68,56.68,56.68,0.0,40.1955,40.1955,40.1955,40.1955,0.0
2012-03-09 11:40:00,56.72,56.72,56.7,56.71,1100.0,40.2239,40.2239,40.2097,40.2168,1100.0
2012-03-09 11:45:00,56.71,56.72,56.7,56.7,1100.0,40.2168,40.2239,40.2097,40.2097,1100.0
2012-03-09 11:50:00,56.74,56.75,56.73,56.73,700.0,40.2381,40.2452,40.231,40.231,700.0
2012-03-09 11:55:00,56.74,56.75,56.74,56.75,800.0,40.2381,40.2452,40.2381,40.2452,800.0
2012-03-09 12:00:00,56.75,56.76,56.73,56.73,2700.0,40.2452,40.2522,40.231,40.231,2700.0
2012-03-09 12:05:00,56.71,56.71,56.71,56.71,300.0,40.2168,40.2168,40.2168,40.2168,300.0
2012-03-09 12:10:00,56.72,56.73,56.72,56.73,300.0,40.2239,40.231,40.2239,40.231,300.0
2012-03-09 12:15:00,56.75,56.75,56.73,56.73,3900.0,40.2452,40.2452,40.231,40.231,3900.0
2012-03-09 12:20:00,56.74,56.74,56.74,56.74,400.0,40.2381,40.2381,40.2381,40.2381,400.0
2012-03-09 12:25:00,56.75,56.75,56.72,56.74,2200.0,40.2452,40.2452,40.2239,40.2381,2200.0
2012-03-09 12:30:00,56.74,56.74,56.74,56.74,0.0,40.2381,40.2381,40.2381,40.2381,0.0
2012-03-09 12:35:00,56.69,56.69,56.69,56.69,200.0,40.2026,40.2026,40.2026,40.2026,200.0
2012-03-09 12:40:00,56.7,56.73,56.7,56.72,1200.0,40.2097,40.231,40.2097,40.2239,1200.0
2012-03-09 12:45:00,56.72,56.72,56.72,56.72,200.0,40.2239,40.2239,40.2239,40.2239,200.0
2012-03-09 12:50:00,56.73,56.74,56.72,56.74,3500.0,40.231,40.2381,40.2239,40.2381,3500.0
2012-03-09 12:55:00,56.74,56.74,56.74,56.74,0.0,40.2381,40.2381,40.2381,40.2381,0.0
2012-03-09 13:00:00,56.7,56.7,56.7,56.7,100.0,40.2097,40.2097,40.2097,40.2097,100.0
2012-03-09 13:05:00,56.72,56.72,56.71,56.72,2000.0,40.2239,40.2239,40.2168,40.2239,2000.0
2012-03-09 13:10:00,56.72,56.72,56.72,56.72,500.0,40.2239,40.2239,40.2239,40.2239,500.0
2012-03-09 13:15:00,56.74,56.75,56.74,56.74,600.0,40.2381,40.2452,40.2381,40.2381,600.0
2012-03-09 13:20:00,56.73,56.74,56.71,56.71,4100.0,40.231,40.2381,40.2168,40.2168,4100.0
2012-03-09 13:25:00,56.69,56.71,56.69,56.7,2700.0,40.2026,40.2168,40.2026,40.2097,2700.0
2012-03-09 13:30:00,56.7,56.71,56.68,56.69,5300.0,40.2097,40.2168,40.1955,40.2026,5300.0
2012-03-09 13:35:00,56.69,56.72,56.69,56.7,5700.0,40.2026,40.2239,40.2026,40.2097,5700.0
2012-03-09 13:40:00,56.72,56.72,56.7,56.72,3400.0,40.2239,40.2239,40.2097,40.2239,3400.0
2012-03-09 13:45:00,56.71,56.73,56.7,56.73,3300.0,40.2168,40.231,40.2097,40.231,3300.0
2012-03-09 13:50:00,56.73,56.73,56.71,56.72,10600.0,40.231,40.231,40.2168,40.2239,10600.0
2012-03-09 13:55:00,56.72,56.74,56.71,56.73,24800.0,40.2239,40.2381,40.2168,40.231,24800.0
2012-03-09 14:00:00,56.74,56.76,56.73,56.74,7300.0,40.2381,40.2522,40.231,40.2381,7300.0
2012-03-09 14:05:00,56.72,56.72,56.7,56.7,3400.0,40.2239,40.2239,40.2097,40.2097,3400.0
2012-03-09 14:10:00,56.71,56.72,56.7,56.7,25100.0,40.2168,40.2239,40.2097,40.2097,25100.0
2012-03-09 14:15:00,56.71,56.71,56.7,56.7,900.0,40.2168,40.2168,40.2097,40.2097,900.0
2012-03-09 14:20:00,56.69,56.71,56.69,56.7,3400.0,40.2026,40.2168,40.2026,40.2097,3400.0
2012-03-09 14:25:00,56.69,56.69,56.69,56.69,500.0,40.2026,40.2026,40.2026,40.2026,500.0
2012-03-09 14:30:00,56.7,56.71,56.69,56.71,4600.0,40.2097,40.2168,40.2026,40.2168,4600.0
2012-03-09 14:35:00,56.71,56.71,56.71,56.71,800.0,40.2168,40.2168,40.2168,40.2168,800.0
2012-03-09 14:40:00,56.71,56.72,56.7,56.7,4900.0,40.2168,40.2239,40.2097,40.2097,4900.0
2012-03-09 14:45:00,56.69,56.7,56.65,56.66,8200.0,40.2026,40.2097,40.1742,40.1813,8200.0
2012-03-09 14:50:00,56.63,56.63,56.58,56.59,7000.0,40.1601,40.1601,40.1246,40.1317,7000.0
2012-03-09 14:55:00,56.56,56.57,56.51,56.54,10200.0,40.1104,40.1175,40.075,40.0962,10200.0
2012-03-09 15:00:00,56.56,56.61,56.56,56.6,6600.0,40.1104,40.1459,40.1104,40.1388,6600.0
2012-03-09 15:05:00,56.61,56.62,56.61,56.61,4600.0,40.1459,40.153,40.1459,40.1459,4600.0
2012-03-09 15:10:00,56.61,56.61,56.57,56.58,3600.0,40.1459,40.1459,40.1175,40.1246,3600.0
2012-03-09 15:15:00,56.59,56.59,56.58,56.59,2400.0,40.1317,40.1317,40.1246,40.1317,2400.0
2012-03-09 15:20:00,56.59,56.64,56.59,56.62,2600.0,40.1317,40.1671,40.1317,40.153,2600.0
2012-03-09 15:25:00,56.61,56.62,56.59,56.59,3600.0,40.1459,40.153,40.1317,40.1317,3600.0
2012-03-09 15:30:00,56.6,56.6,56.57,56.58,3100.0,40.1388,40.1388,40.1175,40.1246,3100.0
2012-03-09 15:35:00,56.56,56.63,56.56,56.61,5200.0,40.1104,40.1601,40.1104,40.1459,5200.0
2012-03-09 15:40:00,56.62,56.62,56.59,56.6,1400.0,40.153,40.153,40.1317,40.1388,1400.0
2012-03-09 15:45:00,56.62,56.62,56.59,56.59,900.0,40.153,40.153,40.1317,40.1317,900.0
2012-03-09 15:50:00,56.58,56.58,56.52,56.53,4400.0,40.1246,40.1246,40.082,40.0891,4400.0
2012-03-09 15:55:00,56.52,56.59,56.52,56.59,4200.0,40.082,40.1317,40.082,40.1317,4200.0
2012-03-12 09:30:00,56.61,56.61,56.52,56.52,15700.0,40.1459,40.1459,40.082,40.082,15700.0
2012-03-12 09:35:00,56.53,56.6,56.53,56.59,2300.0,40.0891,40.1388,40.0891,40.1317,2300.0
2012-03-12 09:40:00,56.59,56.64,56.59,56.61,1800.0,40.1317,40.1671,40.1317,40.1459,1800.0
2012-03-12 09:45:00,56.63,56.65,56.58,56.58,2900.0,40.1601,40.1742,40.1246,40.1246,2900.0
2012-03-12 09:50:00,56.54,56.54,56.52,56.53,1900.0,40.0962,40.0962,40.082,40.0891,1900.0
2012-03-12 09:55:00,56.57,56.59,56.56,56.57,2300.0,40.1175,40.1317,40.1104,40.1175,2300.0
2012-03-12 10:00:00,56.57,56.59,56.51,56.51,2800.0,40.1175,40.1317,40.075,40.075,2800.0
2012-03-12 10:05:00,56.47,56.54,56.47,56.53,4800.0,40.0466,40.0962,40.0466,40.0891,4800.0
2012-03-12 10:10:00,56.53,56.54,56.49,56.52,3400.0,40.0891,40.0962,40.0608,40.082,3400.0
2012-03-12 10:15:00,56.49,56.57,56.49,56.57,3100.0,40.0608,40.1175,40.0608,40.1175,3100.0
2012-03-12 10:20:00,56.58,56.58,56.53,56.54,1700.0,40.1246,40.1246,40.0891,40.0962,1700.0
2012-03-12 10:25:00,56.52,56.54,56.51,56.53,3400.0,40.082,40.0962,40.075,40.0891,3400.0
2012-03-12 10:30:00,56.5,56.5,56.48,56.49,1100.0,40.0679,40.0679,40.0537,40.0608,1100.0
2012-03-12 10:35:00,56.5,56.52,56.5,56.5,1500.0,40.0679,40.082,40.0679,40.0679,1500.0
2012-03-12 10:40:00,56.49,56.54,56.48,56.53,1600.0,40.0608,40.0962,40.0537,40.0891,1600.0
2012-03-12 10:45:00,56.54,56.54,56.53,56.53,2700.0,40.0962,40.0962,40.0891,40.0891,2700.0
2012-03-12 10:50:00,56.53,56.59,56.53,56.59,800.0,40.0891,40.1317,40.0891,40.1317,800.0
2012-03-12 10:55:00,56.57,56.57,56.56,56.56,300.0,40.1175,40.1175,40.1104,40.1104,300.0
2012-03-12 11:00:00,56.53,56.54,56.52,56.54,600.0,40.0891,40.0962,40.082,40.0962,600.0
2012-03-12 11:05:00,56.54,56.57,56.52,56.52,2400.0,40.0962,40.1175,40.082,40.082,2400.0
2012-03-12 11:10:00,56.54,56.56,56.54,56.56,700.0,40.0962,40.1104,40.0962,40.1104,700.0
2012-03-12 11:15:00,56.58,56.58,56.56,56.57,1900.0,40.1246,40.1246,40.1104,40.1175,1900.0
2012-03-12 11:20:00,56.57,56.57,56.5,56.53,1400.0,40.1175,40.1175,40.0679,40.0891,1400.0
2012-03-12 11:25:00,56.53,56.54,56.53,56.54,1800.0,40.0891,40.0962,40.0891,40.0962,1800.0
2012-03-12 11:30:00,56.55,56.57,56.55,56.57,1000.0,40.1033,40.1175,40.1033,40.1175,1000.0
2012-03-12 11:35:00,56.57,56.57,56.57,56.57,0.0,40.1175,40.1175,40.1175,40.1175,0.0
2012-03-12 11:40:00,56.56,56.57,56.53,56.54,1300.0,40.1104,40.1175,40.0891,40.0962,1300.0
2012-03-12 11:45:00,56.52,56.53,56.51,56.52,1800.0,40.082,40.0891,40.075,40.082,1800.0
2012-03-12 11:50:00,56.51,56.55,56.51,56.52,2100.0,40.075,40.1033,40.075,40.082,2100.0
2012-03-12 11:55:00,56.52,56.52,56.5,56.5,500.0,40.082,40.082,40.0679,40.0679,500.0
2012-03-12 12:00:00,56.49,56.54,56.47,56.54,2000.0,40.0608,40.0962,40.0466,40.0962,2000.0
2012-03-12 12:05:00,56.54,56.56,56.54,56.56,200.0,40.0962,40.1104,40.0962,40.1104,200.0
2012-03-12 12:10:00,56.56,56.6,56.55,56.59,2300.0,40.1104,40.1388,40.1033,40.1317,2300.0
2012-03-12 12:15:00,56.61,56.62,56.61,56.62,1000.0,40.1459,40.153,40.1459,40.153,1000.0
2012-03-12 12:20:00,56.6,56.6,56.59,56.59,300.0,40.1388,40.1388,40.1317,40.1317,300.0
2012-03-12 12:25:00,56.57,56.58,56.56,56.57,2800.0,40.1175,40.1246,40.1104,40.1175,2800.0
2012-03-12 12:30:00,56.56,56.58,56.55,56.57,6500.0,40.1104,40.1246,40.1033,40.1175,6500.0
2012-03-12 12:35:00,56.55,56.58,56.55,56.56,1000.0,40.1033,40.1246,40.1033,40.1104,1000.0
2012-03-12 12:40:00,56.57,56.58,56.55,56.58,4900.0,40.1175,40.1246,40.1033,40.1246,4900.0
2012-03-12 12:45:00,56.57,56.59,56.57,56.58,3000.0,40.1175,40.1317,40.1175,40.1246,3000.0
2012-03-12 12:50:00,56.57,56.57,56.53,56.53,2700.0,40.1175,40.1175,40.0891,40.0891,2700.0
2012-03-12 12:55:00,56.55,56.56,56.55,56.56,1700.0,40.1033,40.1104,40.1033,40.1104,1700.0
2012-03-12 13:00:00,56.56,56.57,56.56,56.56,1500.0,40.1104,40.1175,40.1104,40.1104,1500.0
2012-03-12 13:05:00,56.57,56.57,56.56,56.57,1800.0,40.1175,40.1175,40.1104,40.1175,1800.0
2012-03-12 13:10:00,56.57,56.57,56.56,56.56,4000.0,40.1175,40.1175,40.1104,40.1104,4000.0
2012-03-12 13:15:00,56.55,56.58,56.54,56.58,6200.0,40.1033,40.1246,40.0962,40.1246,6200.0
2012-03-12 13:20:00,56.57,56.61,56.57,56.61,4000.0,40.1175,40.1459,40.1175,40.1459,4000.0
2012-03-12 13:25:00,56.61,56.61,56.59,56.6,1600.0,40.1459,40.1459,40.1317,40.1388,1600.0
2012-03-12 13:30:00,56.59,56.62,56.59,56.61,23900.0,40.1317,40.153,40.1317,40.1459,23900.0
2012-03-12 13:35:00,56.64,56.67,56.63,56.66,3200.0,40.1671,40.1884,40.1601,40.1813,3200.0
2012-03-12 13:40:00,56.66,56.7,56.66,56.69,3700.0,40.1813,40.2097,40.1813,40.2026,3700.0
2012-03-12 13:45:00,56.7,56.71,56.66,56.66,11100.0,40.2097,40.2168,40.1813,40.1813,11100.0
2012-03-12 13:50:00,56.67,56.68,56.66,56.66,700.0,40.1884,40.1955,40.1813,40.1813,700.0
2012-03-12 13:55:00,56.68,56.68,56.65,56.65,800.0,40.1955,40.1955,40.1742,40.1742,800.0
2012-03-12 14:00:00,56.64,56.64,56.62,56.63,1000.0,40.1671,40.1671,40.153,40.1601,1000.0
2012-03-12 14:05:00,56.62,56.63,56.61,56.63,14400.0,40.153,40.1601,40.1459,40.1601,14400.0
2012-03-12 14:10:00,56.62,56.68,56.62,56.68,4600.0,40.153,40.1955,40.153,40.1955,4600.0
2012-03-12 14:15:00,56.65,56.66,56.65,56.66,500.0,40.1742,40.1813,40.1742,40.1813,500.0
2012-03-12 14:20:00,56.66,56.66,56.66,56.66,1000.0,40.1813,40.1813,40.1813,40.1813,1000.0
2012-03-12 14:25:00,56.67,56.67,56.66,56.66,2600.0,40.1884,40.1884,40.1813,40.1813,2600.0
2012-03-12 14:30:00,56.66,56.68,56.66,56.67,500.0,40.1813,40.1955,40.1813,40.1884,500.0
2012-03-12 14:35:00,56.66,56.67,56.66,56.66,600.0,40.1813,40.1884,40.1813,40.1813,600.0
2012-03-12 14:40:00,56.66,56.66,56.64,56.64,200.0,40.1813,40.1813,40.1671,40.1671,200.0
2012-03-12 14:45:00,56.67,56.67,56.67,56.67,200.0,40.1884,40.1884,40.1884,40.1884,200.0
2012-03-12 14:50:00,56.68,56.68,56.67,56.67,800.0,40.1955,40.1955,40.1884,40.1884,800.0
2012-03-12 14:55:00,56.67,56.68,56.66,56.68,6700.0,40.1884,40.1955,40.1813,40.1955,6700.0
2012-03-12 15:00:00,56.69,56.69,56.67,56.67,1300.0,40.2026,40.2026,40.1884,40.1884,1300.0
2012-03-12 15:05:00,56.68,56.68,56.67,56.67,200.0,40.1955,40.1955,40.1884,40.1884,200.0
2012-03-12 15:10:00,56.67,56.68,56.67,56.68,600.0,40.1884,40.1955,40.1884,40.1955,600.0
2012-03-12 15:15:00,56.68,56.7,56.67,56.7,9800.0,40.1955,40.2097,40.1884,40.2097,9800.0
2012-03-12 15:20:00,56.7,56.71,56.69,56.69,1700.0,40.2097,40.2168,40.2026,40.2026,1700.0
2012-03-12 15:25:00,56.69,56.71,56.68,56.69,5700.0,40.2026,40.2168,40.1955,40.2026,5700.0
2012-03-12 15:30:00,56.69,56.69,56.68,56.69,600.0,40.2026,40.2026,40.1955,40.2026,600.0
2012-03-12 15:35:00,56.67,56.67,56.64,56.65,5800.0,40.1884,40.1884,40.1671,40.1742,5800.0
2012-03-12 15:40:00,56.64,56.64,56.63,56.63,300.0,40.1671,40.1671,40.1601,40.1601,300.0
2012-03-12 15:45:00,56.61,56.67,56.61,56.66,3200.0,40.1459,40.1884,40.1459,40.1813,3200.0
2012-03-12 15:50:00,56.67,56.68,56.64,56.67,1800.0,40.1884,40.1955,40.1671,40.1884,1800.0
2012-03-12 15:55:00,56.66,56.67,56.64,56.67,3100.0,40.1813,40.1884,40.1671,40.1884,3100.0
2012-03-13 09:30:00,56.99,56.99,56.93,56.93,22300.0,40.4154,40.4154,40.3728,40.3728,22300.0
2012-03-13 09:35:00,56.96,57.0,56.96,57.0,2500.0,40.3941,40.4224,40.3941,40.4224,2500.0
2012-03-13 09:40:00,56.96,57.0,56.96,56.98,11000.0,40.3941,40.4224,40.3941,40.4083,11000.0
2012-03-13 09:45:00,56.97,56.98,56.92,56.92,4400.0,40.4012,40.4083,40.3657,40.3657,4400.0
2012-03-13 09:50:00,56.92,56.92,56.9,56.9,3200.0,40.3657,40.3657,40.3515,40.3515,3200.0
2012-03-13 09:55:00,56.94,56.98,56.92,56.92,5700.0,40.3799,40.4083,40.3657,40.3657,5700.0
2012-03-13 10:00:00,56.94,56.97,56.92,56.96,2900.0,40.3799,40.4012,40.3657,40.3941,2900.0
2012-03-13 10:05:00,56.98,56.98,56.93,56.96,2100.0,40.4083,40.4083,40.3728,40.3941,2100.0
2012-03-13 10:10:00,56.96,56.98,56.96,56.98,3500.0,40.3941,40.4083,40.3941,40.4083,3500.0
2012-03-13 10:15:00,56.97,56.98,56.94,56.94,3400.0,40.4012,40.4083,40.3799,40.3799,3400.0
2012-03-13 10:20:00,56.96,56.97,56.95,56.97,900.0,40.3941,40.4012,40.387,40.4012,900.0
2012-03-13 10:25:00,56.97,56.98,56.97,56.98,1000.0,40.4012,40.4083,40.4012,40.4083,1000.0
2012-03-13 10:30:00,56.99,57.01,56.98,57.01,500.0,40.4154,40.4295,40.4083,40.4295,500.0
2012-03-13 10:35:00,57.06,57.07,57.06,57.07,800.0,40.465,40.4721,40.465,40.4721,800.0
2012-03-13 10:40:00,57.08,57.09,57.08,57.08,400.0,40.4792,40.4863,40.4792,40.4792,400.0
2012-03-13 10:45:00,57.1,57.1,57.06,57.06,1700.0,40.4934,40.4934,40.465,40.465,1700.0
2012-03-13 10:50:00,57.06,57.09,57.06,57.07,1500.0,40.465,40.4863,40.465,40.4721,1500.0
2012-03-13 10:55:00,57.08,57.09,57.07,57.08,1500.0,40.4792,40.4863,40.4721,40.4792,1500.0
2012-03-13 11:00:00,57.08,57.1,57.08,57.09,1300.0,40.4792,40.4934,40.4792,40.4863,1300.0
2012-03-13 11:05:00,57.09,57.1,57.08,57.1,1400.0,40.4863,40.4934,40.4792,40.4934,1400.0
2012-03-13 11:10:00,57.11,57.12,57.09,57.11,1100.0,40.5005,40.5075,40.4863,40.5005,1100.0
2012-03-13 11:15:00,57.12,57.12,57.09,57.1,1200.0,40.5075,40.5075,40.4863,40.4934,1200.0
2012-03-13 11:20:00,57.09,57.11,57.09,57.11,1500.0,40.4863,40.5005,40.4863,40.5005,1500.0
2012-03-13 11:25:00,57.11,57.14,57.11,57.12,700.0,40.5005,40.5217,40.5005,40.5075,700.0
2012-03-13 11:30:00,57.13,57.14,57.13,57.14,700.0,40.5146,40.5217,40.5146,40.5217,700.0
2012-03-13 11:35:00,57.14,57.18,57.14,57.17,2400.0,40.5217,40.5501,40.5217,40.543,2400.0
2012-03-13 11:40:00,57.17,57.22,57.17,57.21,7300.0,40.543,40.5785,40.543,40.5714,7300.0
2012-03-13 11:45:00,57.2,57.2,57.18,57.18,500.0,40.5643,40.5643,40.5501,40.5501,500.0
2012-03-13 11:50:00,57.2,57.21,57.17,57.19,1800.0,40.5643,40.5714,40.543,40.5572,1800.0
2012-03-13 11:55:00,57.2,57.2,57.18,57.18,1000.0,40.5643,40.5643,40.5501,40.5501,1000.0
2012-03-13 12:00:00,57.18,57.19,57.16,57.19,2100.0,40.5501,40.5572,40.5359,40.5572,2100.0
2012-03-13 12:05:00,57.18,57.18,57.16,57.16,1400.0,40.5501,40.5501,40.5359,40.5359,1400.0
2012-03-13 12:10:00,57.17,57.18,57.16,57.16,1300.0,40.543,40.5501,40.5359,40.5359,1300.0
2012-03-13 12:15:00,57.18,57.19,57.17,57.17,1200.0,40.5501,40.5572,40.543,40.543,1200.0
2012-03-13 12:20:00,57.17,57.18,57.16,57.16,500.0,40.543,40.5501,40.5359,40.5359,500.0
2012-03-13 12:25:00,57.18,57.19,57.18,57.19,5500.0,40.5501,40.5572,40.5501,40.5572,5500.0
2012-03-13 12:30:00,57.19,57.19,57.18,57.18,200.0,40.5572,40.5572,40.5501,40.5501,200.0
2012-03-13 12:35:00,57.18,57.18,57.17,57.17,800.0,40.5501,40.5501,40.543,40.543,800.0
2012-03-13 12:40:00,57.16,57.18,57.16,57.18,2500.0,40.5359,40.5501,40.5359,40.5501,2500.0
2012-03-13 12:45:00,57.18,57.19,57.17,57.19,6900.0,40.5501,40.5572,40.543,40.5572,6900.0
2012-03-13 12:50:00,57.22,57.23,57.21,57.22,2400.0,40.5785,40.5856,40.5714,40.5785,2400.0
2012-03-13 12:55:00,57.21,57.23,57.21,57.23,4600.0,40.5714,40.5856,40.5714,40.5856,4600.0
2012-03-13 13:00:00,57.23,57.25,57.22,57.25,3100.0,40.5856,40.5997,40.5785,40.5997,3100.0
2012-03-13 13:05:00,57.27,57.27,57.25,57.26,7200.0,40.6139,40.6139,40.5997,40.6068,7200.0
2012-03-13 13:10:00,57.25,57.26,57.24,57.25,12000.0,40.5997,40.6068,40.5926,40.5997,12000.0
2012-03-13 13:15:00,57.25,57.26,57.24,57.24,2700.0,40.5997,40.6068,40.5926,40.5926,2700.0
2012-03-13 13:20:00,57.24,57.25,57.23,57.24,33700.0,40.5926,40.5997,40.5856,40.5926,33700.0
2012-03-13 13:25:00,57.25,57.25,57.22,57.22,2600.0,40.5997,40.5997,40.5785,40.5785,2600.0
2012-03-13 13:30:00,57.22,57.23,57.21,57.21,4800.0,40.5785,40.5856,40.5714,40.5714,4800.0
2012-03-13 13:35:00,57.21,57.21,57.18,57.19,4200.0,40.5714,40.5714,40.5501,40.5572,4200.0
2012-03-13 13:40:00,57.19,57.2,57.18,57.2,7200.0,40.5572,40.5643,40.5501,40.5643,7200.0
2012-03-13 13:45:00,57.19,57.2,57.19,57.19,2100.0,40.5572,40.5643,40.5572,40.5572,2100.0
2012-03-13 13:50:00,57.19,57.2,57.19,57.19,3300.0,40.5572,40.5643,40.5572,40.5572,3300.0
2012-03-13 13:55:00,57.19,57.19,57.18,57.18,4600.0,40.5572,40.5572,40.5501,40.5501,4600.0
2012-03-13 14:00:00,57.18,57.19,57.17,57.18,2000.0,40.5501,40.5572,40.543,40.5501,2000.0
2012-03-13 14:05:00,57.18,57.18,57.17,57.18,19700.0,40.5501,40.5501,40.543,40.5501,19700.0
2012-03-13 14:10:00,57.17,57.19,57.15,57.18,18100.0,40.543,40.5572,40.5288,40.5501,18100.0
2012-03-13 14:15:00,57.17,57.21,57.14,57.2,9600.0,40.543,40.5714,40.5217,40.5643,9600.0
2012-03-13 14:20:00,57.26,57.27,57.24,57.24,2000.0,40.6068,40.6139,40.5926,40.5926,2000.0
2012-03-13 14:25:00,57.2,57.21,57.14,57.14,2200.0,40.5643,40.5714,40.5217,40.5217,2200.0
2012-03-13 14:30:00,57.18,57.21,57.14,57.14,2500.0,40.5501,40.5714,40.5217,40.5217,2500.0
2012-03-13 14:35:00,57.17,57.19,57.13,57.19,2100.0,40.543,40.5572,40.5146,40.5572,2100.0
2012-03-13 14:40:00,57.18,57.23,57.17,57.17,1100.0,40.5501,40.5856,40.543,40.543,1100.0
2012-03-13 14:45:00,57.13,57.16,57.13,57.14,37500.0,40.5146,40.5359,40.5146,40.5217,37500.0
2012-03-13 14:50:00,57.13,57.13,57.1,57.1,2000.0,40.5146,40.5146,40.4934,40.4934,2000.0
2012-03-13 14:55:00,57.14,57.15,57.14,57.15,1100.0,40.5217,40.5288,40.5217,40.5288,1100.0
2012-03-13 15:00:00,57.17,57.31,57.16,57.31,5600.0,40.543,40.6423,40.5359,40.6423,5600.0
2012-03-13 15:05:00,57.3,57.43,57.3,57.41,1300.0,40.6352,40.7274,40.6352,40.7132,1300.0
2012-03-13 15:10:00,57.45,57.51,57.44,57.51,3400.0,40.7416,40.7841,40.7345,40.7841,3400.0
2012-03-13 15:15:00,57.53,57.55,57.51,57.55,2900.0,40.7983,40.8125,40.7841,40.8125,2900.0
2012-03-13 15:20:00,57.56,57.66,57.53,57.66,6200.0,40.8196,40.8905,40.7983,40.8905,6200.0
2012-03-13 15:25:00,57.65,57.71,57.59,57.59,2600.0,40.8834,40.9259,40.8408,40.8408,2600.0
2012-03-13 15:30:00,57.61,57.71,57.6,57.71,2100.0,40.855,40.9259,40.8479,40.9259,2100.0
2012-03-13 15:35:00,57.69,57.69,57.64,57.67,4200.0,40.9118,40.9118,40.8763,40.8976,4200.0
2012-03-13 15:40:00,57.69,57.76,57.67,57.75,3100.0,40.9118,40.9614,40.8976,40.9543,3100.0
2012-03-13 15:45:00,57.72,57.75,57.71,57.74,4300.0,40.933,40.9543,40.9259,40.9472,4300.0
2012-03-13 15:50:00,57.72,57.81,57.69,57.8,8200.0,40.933,40.9969,40.9118,40.9898,8200.0
2012-03-13 15:55:00,57.79,57.8,57.76,57.8,8700.0,40.9827,40.9898,40.9614,40.9898,8700.0
2012-03-14 09:30:00,57.75,57.8,57.75,57.8,13500.0,40.9543,40.9898,40.9543,40.9898,13500.0
2012-03-14 09:35:00,57.74,57.74,57.69,57.7,500.0,40.9472,40.9472,40.9118,40.9189,500.0
2012-03-14 09:40:00,57.69,57.75,57.69,57.75,2200.0,40.9118,40.9543,40.9118,40.9543,2200.0
2012-03-14 09:45:00,57.8,57.82,57.78,57.79,6100.0,40.9898,41.004,40.9756,40.9827,6100.0
2012-03-14 09:50:00,57.77,57.79,57.77,57.79,2900.0,40.9685,40.9827,40.9685,40.9827,2900.0
2012-03-14 09:55:00,57.83,57.85,57.83,57.83,3100.0,41.011,41.0252,41.011,41.011,3100.0
2012-03-14 10:00:00,57.84,57.84,57.78,57.81,4600.0,41.0181,41.0181,40.9756,40.9969,4600.0
2012-03-14 10:05:00,57.82,57.86,57.82,57.86,1300.0,41.004,41.0323,41.004,41.0323,1300.0
2012-03-14 10:10:00,57.87,57.87,57.86,57.87,1500.0,41.0394,41.0394,41.0323,41.0394,1500.0
2012-03-14 10:15:00,57.87,57.9,57.86,57.9,1800.0,41.0394,41.0607,41.0323,41.0607,1800.0
2012-03-14 10:20:00,57.87,57.87,57.85,57.85,1200.0,41.0394,41.0394,41.0252,41.0252,1200.0
2012-03-14 10:25:00,57.84,57.84,57.8,57.81,5100.0,41.0181,41.0181,40.9898,40.9969,5100.0
2012-03-14 10:30:00,57.82,57.82,57.76,57.76,7200.0,41.004,41.004,40.9614,40.9614,7200.0
2012-03-14 10:35:00,57.77,57.79,57.74,57.79,14800.0,40.9685,40.9827,40.9472,40.9827,14800.0
2012-03-14 10:40:00,57.78,57.78,57.76,57.77,2200.0,40.9756,40.9756,40.9614,40.9685,2200.0
2012-03-14 10:45:00,57.79,57.81,57.78,57.8,1600.0,40.9827,40.9969,40.9756,40.9898,1600.0
2012-03-14 10:50:00,57.74,57.74,57.73,57.74,2100.0,40.9472,40.9472,40.9401,40.9472,2100.0
2012-03-14 10:55:00,57.74,57.74,57.64,57.64,4300.0,40.9472,40.9472,40.8763,40.8763,4300.0
2012-03-14 11:00:00,57.67,57.67,57.66,57.66,300.0,40.8976,40.8976,40.8905,40.8905,300.0
2012-03-14 11:05:00,57.63,57.65,57.63,57.65,2700.0,40.8692,40.8834,40.8692,40.8834,2700.0
2012-03-14 11:10:00,57.66,57.68,57.65,57.65,3300.0,40.8905,40.9047,40.8834,40.8834,3300.0
2012-03-14 11:15:00,57.6,57.6,57.57,57.57,900.0,40.8479,40.8479,40.8267,40.8267,900.0
2012-03-14 11:20:00,57.6,57.6,57.6,57.6,100.0,40.8479,40.8479,40.8479,40.8479,100.0
2012-03-14 11:25:00,57.6,57.63,57.6,57.63,3300.0,40.8479,40.8692,40.8479,40.8692,3300.0
2012-03-14 11:30:00,57.62,57.62,57.59,57.59,4000.0,40.8621,40.8621,40.8408,40.8408,4000.0
2012-03-14 11:35:00,57.6,57.61,57.6,57.61,400.0,40.8479,40.855,40.8479,40.855,400.0
2012-03-14 11:40:00,57.65,57.66,57.65,57.66,2100.0,40.8834,40.8905,40.8834,40.8905,2100.0
2012-03-14 11:45:00,57.64,57.64,57.64,57.64,900.0,40.8763,40.8763,40.8763,40.8763,900.0
2012-03-14 11:50:00,57.65,57.68,57.65,57.66,5200.0,40.8834,40.9047,40.8834,40.8905,5200.0
2012-03-14 11:55:00,57.67,57.67,57.67,57.67,1200.0,40.8976,40.8976,40.8976,40.8976,1200.0
2012-03-14 12:00:00,57.67,57.68,57.67,57.68,3300.0,40.8976,40.9047,40.8976,40.9047,3300.0
2012-03-14 12:05:00,57.68,57.68,57.66,57.67,6000.0,40.9047,40.9047,40.8905,40.8976,6000.0
2012-03-14 12:10:00,57.67,57.67,57.64,57.65,6700.0,40.8976,40.8976,40.8763,40.8834,6700.0
2012-03-14 12:15:00,57.66,57.66,57.65,57.65,2900.0,40.8905,40.8905,40.8834,40.8834,2900.0
2012-03-14 12:20:00,57.65,57.65,57.63,57.63,200.0,40.8834,40.8834,40.8692,40.8692,200.0
2012-03-14 12:25:00,57.62,57.62,57.62,57.62,200.0,40.8621,40.8621,40.8621,40.8621,200.0
2012-03-14 12:30:00,57.62,57.64,57.62,57.64,300.0,40.8621,40.8763,40.8621,40.8763,300.0
2012-03-14 12:35:00,57.63,57.66,57.63,57.66,1100.0,40.8692,40.8905,40.8692,40.8905,1100.0
2012-03-14 12:40:00,57.66,57.66,57.66,57.66,0.0,40.8905,40.8905,40.8905,40.8905,0.0
2012-03-14 12:45:00,57.66,57.68,57.66,57.67,1400.0,40.8905,40.9047,40.8905,40.8976,1400.0
2012-03-14 12:50:00,57.69,57.69,57.67,57.67,400.0,40.9118,40.9118,40.8976,40.8976,400.0
2012-03-14 12:55:00,57.68,57.7,57.68,57.7,3300.0,40.9047,40.9189,40.9047,40.9189,3300.0
2012-03-14 13:00:00,57.7,57.7,57.7,57.7,300.0,40.9189,40.9189,40.9189,40.9189,300.0
2012-03-14 13:05:00,57.68,57.72,57.68,57.72,1400.0,40.9047,40.933,40.9047,40.933,1400.0
2012-03-14 13:10:00,57.74,57.75,57.74,57.75,2300.0,40.9472,40.9543,40.9472,40.9543,2300.0
2012-03-14 13:15:00,57.74,57.75,57.74,57.75,5100.0,40.9472,40.9543,40.9472,40.9543,5100.0
2012-03-14 13:20:00,57.75,57.78,57.75,57.78,4500.0,40.9543,40.9756,40.9543,40.9756,4500.0
2012-03-14 13:25:00,57.79,57.79,57.78,57.78,5600.0,40.9827,40.9827,40.9756,40.9756,5600.0
2012-03-14 13:30:00,57.78,57.78,57.71,57.71,3200.0,40.9756,40.9756,40.9259,40.9259,3200.0
2012-03-14 13:35:00,57.7,57.7,57.66,57.66,29300.0,40.9189,40.9189,40.8905,40.8905,29300.0
2012-03-14 13:40:00,57.67,57.67,57.64,57.65,7800.0,40.8976,40.8976,40.8763,40.8834,7800.0
2012-03-14 13:45:00,57.62,57.65,57.61,57.62,11300.0,40.8621,40.8834,40.855,40.8621,11300.0
2012-03-14 13:50:00,57.61,57.64,57.61,57.62,8900.0,40.855,40.8763,40.855,40.8621,8900.0
2012-03-14 13:55:00,57.62,57.63,57.54,57.54,4500.0,40.8621,40.8692,40.8054,40.8054,4500.0
2012-03-14 14:00:00,57.52,57.58,57.52,57.57,8200.0,40.7912,40.8338,40.7912,40.8267,8200.0
2012-03-14 14:05:00,57.58,57.58,57.56,57.58,22400.0,40.8338,40.8338,40.8196,40.8338,22400.0
2012-03-14 14:10:00,57.59,57.59,57.51,57.52,16400.0,40.8408,40.8408,40.7841,40.7912,16400.0
2012-03-14 14:15:00,57.51,57.52,57.5,57.52,4800.0,40.7841,40.7912,40.777,40.7912,4800.0
2012-03-14 14:20:00,57.5,57.51,57.49,57.5,900.0,40.777,40.7841,40.7699,40.777,900.0
2012-03-14 14:25:00,57.55,57.55,57.54,57.54,400.0,40.8125,40.8125,40.8054,40.8054,400.0
2012-03-14 14:30:00,57.51,57.57,57.51,57.56,7300.0,40.7841,40.8267,40.7841,40.8196,7300.0
2012-03-14 14:35:00,57.56,57.57,57.56,57.56,1100.0,40.8196,40.8267,40.8196,40.8196,1100.0
2012-03-14 14:40:00,57.56,57.57,57.55,57.55,1700.0,40.8196,40.8267,40.8125,40.8125,1700.0
2012-03-14 14:45:00,57.55,57.59,57.55,57.58,3800.0,40.8125,40.8408,40.8125,40.8338,3800.0
2012-03-14 14:50:00,57.59,57.59,57.56,57.58,4400.0,40.8408,40.8408,40.8196,40.8338,4400.0
2012-03-14 14:55:00,57.56,57.58,57.56,57.57,3900.0,40.8196,40.8338,40.8196,40.8267,3900.0
2012-03-14 15:00:00,57.57,57.57,57.54,57.54,3400.0,40.8267,40.8267,40.8054,40.8054,3400.0
2012-03-14 15:05:00,57.52,57.55,57.52,57.54,4000.0,40.7912,40.8125,40.7912,40.8054,4000.0
2012-03-14 15:10:00,57.53,57.53,57.5,57.5,1500.0,40.7983,40.7983,40.777,40.777,1500.0
2012-03-14 15:15:00,57.53,57.53,57.48,57.48,3400.0,40.7983,40.7983,40.7628,40.7628,3400.0
2012-03-14 15:20:00,57.46,57.48,57.46,57.48,1900.0,40.7487,40.7628,40.7487,40.7628,1900.0
2012-03-14 15:25:00,57.5,57.55,57.47,57.54,3600.0,40.777,40.8125,40.7558,40.8054,3600.0
2012-03-14 15:30:00,57.57,57.58,57.53,57.53,2400.0,40.8267,40.8338,40.7983,40.7983,2400.0
2012-03-14 15:35:00,57.54,57.55,57.54,57.55,1300.0,40.8054,40.8125,40.8054,40.8125,1300.0
2012-03-14 15:40:00,57.54,57.55,57.51,57.55,5600.0,40.8054,40.8125,40.7841,40.8125,5600.0
2012-03-14 15:45:00,57.53,57.54,57.52,57.54,1400.0,40.7983,40.8054,40.7912,40.8054,1400.0
2012-03-14 15:50:00,57.55,57.57,57.54,57.57,2400.0,40.8125,40.8267,40.8054,40.8267,2400.0
2012-03-14 15:55:00,57.57,57.61,57.56,57.61,3900.0,40.8267,40.855,40.8196,40.855,3900.0
2012-03-15 09:30:00,57.69,57.69,57.62,57.62,20700.0,40.9118,40.9118,40.8621,40.8621,20700.0
2012-03-15 09:35:00,57.61,57.61,57.59,57.59,1300.0,40.855,40.855,40.8408,40.8408,1300.0
2012-03-15 09:40:00,57.53,57.53,57.53,57.53,200.0,40.7983,40.7983,40.7983,40.7983,200.0
2012-03-15 09:45:00,57.53,57.56,57.53,57.55,700.0,40.7983,40.8196,40.7983,40.8125,700.0
2012-03-15 09:50:00,57.57,57.61,57.57,57.59,3100.0,40.8267,40.855,40.8267,40.8408,3100.0
2012-03-15 09:55:00,57.64,57.64,57.63,57.64,1800.0,40.8763,40.8763,40.8692,40.8763,1800.0
2012-03-15 10:00:00,57.65,57.67,57.59,57.62,4200.0,40.8834,40.8976,40.8408,40.8621,4200.0
2012-03-15 10:05:00,57.63,57.66,57.63,57.63,1700.0,40.8692,40.8905,40.8692,40.8692,1700.0
2012-03-15 10:10:00,57.66,57.66,57.63,57.65,3500.0,40.8905,40.8905,40.8692,40.8834,3500.0
2012-03-15 10:15:00,57.65,57.77,57.65,57.76,8900.0,40.8834,40.9685,40.8834,40.9614,8900.0
2012-03-15 10:20:00,57.77,57.77,57.73,57.73,1200.0,40.9685,40.9685,40.9401,40.9401,1200.0
2012-03-15 10:25:00,57.72,57.75,57.72,57.73,1600.0,40.933,40.9543,40.933,40.9401,1600.0
2012-03-15 10:30:00,57.76,57.76,57.75,57.76,500.0,40.9614,40.9614,40.9543,40.9614,500.0
2012-03-15 10:35:00,57.78,57.78,57.74,57.76,1900.0,40.9756,40.9756,40.9472,40.9614,1900.0
2012-03-15 10:40:00,57.76,57.76,57.76,57.76,700.0,40.9614,40.9614,40.9614,40.9614,700.0
2012-03-15 10:45:00,57.79,57.79,57.75,57.76,3300.0,40.9827,40.9827,40.9543,40.9614,3300.0
2012-03-15 10:50:00,57.76,57.78,57.74,57.76,8500.0,40.9614,40.9756,40.9472,40.9614,8500.0
2012-03-15 10:55:00,57.77,57.79,57.7,57.7,18400.0,40.9685,40.9827,40.9189,40.9189,18400.0
2012-03-15 11:00:00,57.69,57.71,57.68,57.69,3200.0,40.9118,40.9259,40.9047,40.9118,3200.0
2012-03-15 11:05:00,57.68,57.71,57.67,57.71,2300.0,40.9047,40.9259,40.8976,40.9259,2300.0
2012-03-15 11:10:00,57.71,57.71,57.71,57.71,200.0,40.9259,40.9259,40.9259,40.9259,200.0
2012-03-15 11:15:00,57.69,57.72,57.69,57.72,2900.0,40.9118,40.933,40.9118,40.933,2900.0
2012-03-15 11:20:00,57.72,57.75,57.72,57.75,2300.0,40.933,40.9543,40.933,40.9543,2300.0
2012-03-15 11:25:00,57.75,57.77,57.73,57.75,4700.0,40.9543,40.9685,40.9401,40.9543,4700.0
2012-03-15 11:30:00,57.77,57.77,57.76,57.77,600.0,40.9685,40.9685,40.9614,40.9685,600.0
2012-03-15 11:35:00,57.76,57.76,57.69,57.7,1800.0,40.9614,40.9614,40.9118,40.9189,1800.0
2012-03-15 11:40:00,57.71,57.78,57.71,57.78,2900.0,40.9259,40.9756,40.9259,40.9756,2900.0
2012-03-15 11:45:00,57.77,57.77,57.76,57.76,500.0,40.9685,40.9685,40.9614,40.9614,500.0
2012-03-15 11:50:00,57.76,57.76,57.75,57.76,1400.0,40.9614,40.9614,40.9543,40.9614,1400.0
2012-03-15 11:55:00,57.75,57.78,57.74,57.78,2000.0,40.9543,40.9756,40.9472,40.9756,2000.0
2012-03-15 12:00:00,57.77,57.8,57.77,57.78,1100.0,40.9685,40.9898,40.9685,40.9756,1100.0
2012-03-15 12:05:00,57.79,57.8,57.79,57.8,200.0,40.9827,40.9898,40.9827,40.9898,200.0
2012-03-15 12:10:00,57.8,57.8,57.8,57.8,0.0,40.9898,40.9898,40.9898,40.9898,0.0
2012-03-15 12:15:00,57.85,57.9,57.85,57.9,6600.0,41.0252,41.0607,41.0252,41.0607,6600.0
2012-03-15 12:20:00,57.9,57.94,57.89,57.94,1600.0,41.0607,41.0891,41.0536,41.0891,1600.0
2012-03-15 12:25:00,57.96,57.96,57.94,57.94,1800.0,41.1032,41.1032,41.0891,41.0891,1800.0
2012-03-15 12:30:00,57.93,57.94,57.91,57.94,1900.0,41.082,41.0891,41.0678,41.0891,1900.0
2012-03-15 12:35:00,57.92,57.93,57.91,57.91,1000.0,41.0749,41.082,41.0678,41.0678,1000.0
2012-03-15 12:40:00,57.93,57.93,57.93,57.93,200.0,41.082,41.082,41.082,41.082,200.0
2012-03-15 12:45:00,57.99,57.99,57.98,57.98,2900.0,41.1245,41.1245,41.1174,41.1174,2900.0
2012-03-15 12:50:00,57.96,57.96,57.96,57.96,100.0,41.1032,41.1032,41.1032,41.1032,100.0
2012-03-15 12:55:00,57.95,57.95,57.94,57.94,1700.0,41.0961,41.0961,41.0891,41.0891,1700.0
2012-03-15 13:00:00,57.94,57.96,57.93,57.93,2100.0,41.0891,41.1032,41.082,41.082,2100.0
2012-03-15 13:05:00,57.93,57.95,57.93,57.95,2400.0,41.082,41.0961,41.082,41.0961,2400.0
2012-03-15 13:10:00,57.95,57.97,57.95,57.96,1700.0,41.0961,41.1103,41.0961,41.1032,1700.0
2012-03-15 13:15:00,57.97,57.99,57.92,57.92,3800.0,41.1103,41.1245,41.0749,41.0749,3800.0
2012-03-15 13:20:00,57.94,57.94,57.94,57.94,200.0,41.0891,41.0891,41.0891,41.0891,200.0
2012-03-15 13:25:00,57.93,57.93,57.92,57.92,900.0,41.082,41.082,41.0749,41.0749,900.0
2012-03-15 13:30:00,57.93,57.94,57.89,57.92,19200.0,41.082,41.0891,41.0536,41.0749,19200.0
2012-03-15 13:35:00,57.93,57.94,57.92,57.94,1700.0,41.082,41.0891,41.0749,41.0891,1700.0
2012-03-15 13:40:00,57.93,57.93,57.92,57.92,1600.0,41.082,41.082,41.0749,41.0749,1600.0
2012-03-15 13:45:00,57.96,57.96,57.92,57.92,3500.0,41.1032,41.1032,41.0749,41.0749,3500.0
2012-03-15 13:50:00,57.95,57.97,57.94,57.94,5800.0,41.0961,41.1103,41.0891,41.0891,5800.0
2012-03-15 13:55:00,57.93,57.95,57.92,57.93,3800.0,41.082,41.0961,41.0749,41.082,3800.0
2012-03-15 14:00:00,57.91,57.91,57.9,57.91,2700.0,41.0678,41.0678,41.0607,41.0678,2700.0
2012-03-15 14:05:00,57.92,57.94,57.92,57.94,2100.0,41.0749,41.0891,41.0749,41.0891,2100.0
2012-03-15 14:10:00,57.94,57.95,57.94,57.95,15300.0,41.0891,41.0961,41.0891,41.0961,15300.0
2012-03-15 14:15:00,57.95,57.98,57.94,57.97,3500.0,41.0961,41.1174,41.0891,41.1103,3500.0
2012-03-15 14:20:00,57.97,57.98,57.96,57.97,2000.0,41.1103,41.1174,41.1032,41.1103,2000.0
2012-03-15 14:25:00,57.97,57.97,57.96,57.97,1800.0,41.1103,41.1103,41.1032,41.1103,1800.0
2012-03-15 14:30:00,57.96,57.96,57.92,57.94,5500.0,41.1032,41.1032,41.0749,41.0891,5500.0
2012-03-15 14:35:00,57.95,57.95,57.91,57.92,6400.0,41.0961,41.0961,41.0678,41.0749,6400.0
2012-03-15 14:40:00,57.94,57.94,57.93,57.93,4900.0,41.0891,41.0891,41.082,41.082,4900.0
2012-03-15 14:45:00,57.94,57.94,57.92,57.93,1400.0,41.0891,41.0891,41.0749,41.082,1400.0
2012-03-15 14:50:00,57.93,57.96,57.93,57.95,6600.0,41.082,41.1032,41.082,41.0961,6600.0
2012-03-15 14:55:00,57.95,57.96,57.94,57.95,2500.0,41.0961,41.1032,41.0891,41.0961,2500.0
2012-03-15 15:00:00,57.95,57.96,57.94,57.96,2300.0,41.0961,41.1032,41.0891,41.1032,2300.0
2012-03-15 15:05:00,57.96,57.99,57.96,57.98,4500.0,41.1032,41.1245,41.1032,41.1174,4500.0
2012-03-15 15:10:00,57.98,57.98,57.97,57.98,19900.0,41.1174,41.1174,41.1103,41.1174,19900.0
2012-03-15 15:15:00,57.95,57.96,57.94,57.95,5900.0,41.0961,41.1032,41.0891,41.0961,5900.0
2012-03-15 15:20:00,57.95,57.95,57.94,57.95,5500.0,41.0961,41.0961,41.0891,41.0961,5500.0
2012-03-15 15:25:00,57.94,57.97,57.94,57.97,4300.0,41.0891,41.1103,41.0891,41.1103,4300.0
2012-03-15 15:30:00,57.98,57.99,57.96,57.99,2000.0,41.1174,41.1245,41.1032,41.1245,2000.0
2012-03-15 15:35:00,58.0,58.03,57.98,57.98,25500.0,41.1316,41.1529,41.1174,41.1174,25500.0
2012-03-15 15:40:00,57.98,57.98,57.96,57.96,3800.0,41.1174,41.1174,41.1032,41.1032,3800.0
2012-03-15 15:45:00,57.97,57.97,57.93,57.93,2500.0,41.1103,41.1103,41.082,41.082,2500.0
2012-03-15 15:50:00,57.93,57.94,57.93,57.94,1700.0,41.082,41.0891,41.082,41.0891,1700.0
2012-03-15 15:55:00,57.94,58.02,57.94,57.99,8000.0,41.0891,41.1458,41.0891,41.1245,8000.0
2012-03-16 09:30:00,58.17,58.19,58.14,58.15,31000.0,41.2522,41.2663,41.2309,41.238,31000.0
2012-03-16 09:35:00,58.15,58.17,58.12,58.15,4400.0,41.238,41.2522,41.2167,41.238,4400.0
2012-03-16 09:40:00,58.15,58.18,58.14,58.15,20300.0,41.238,41.2593,41.2309,41.238,20300.0
2012-03-16 09:45:00,58.15,58.16,58.12,58.14,8600.0,41.238,41.2451,41.2167,41.2309,8600.0
2012-03-16 09:50:00,58.13,58.14,58.06,58.06,10400.0,41.2238,41.2309,41.1742,41.1742,10400.0
2012-03-16 09:55:00,58.04,58.04,58.0,58.01,4700.0,41.16,41.16,41.1316,41.1387,4700.0
2012-03-16 10:00:00,58.01,58.07,58.01,58.06,2200.0,41.1387,41.1812,41.1387,41.1742,2200.0
2012-03-16 10:05:00,58.08,58.08,58.07,58.07,2100.0,41.1883,41.1883,41.1812,41.1812,2100.0
2012-03-16 10:10:00,58.05,58.05,58.05,58.05,600.0,41.1671,41.1671,41.1671,41.1671,600.0
2012-03-16 10:15:00,58.02,58.02,58.0,58.0,400.0,41.1458,41.1458,41.1316,41.1316,400.0
2012-03-16 10:20:00,57.99,58.02,57.99,58.02,400.0,41.1245,41.1458,41.1245,41.1458,400.0
2012-03-16 10:25:00,58.03,58.03,58.0,58.0,2400.0,41.1529,41.1529,41.1316,41.1316,2400.0
2012-03-16 10:30:00,58.02,58.02,58.01,58.02,3700.0,41.1458,41.1458,41.1387,41.1458,3700.0
2012-03-16 10:35:00,58.04,58.08,58.04,58.08,2000.0,41.16,41.1883,41.16,41.1883,2000.0
2012-03-16 10:40:00,58.09,58.09,58.06,58.08,1600.0,41.1954,41.1954,41.1742,41.1883,1600.0
2012-03-16 10:45:00,58.08,58.09,58.06,58.08,1000.0,41.1883,41.1954,41.1742,41.1883,1000.0
2012-03-16 10:50:00,58.09,58.09,58.08,58.08,800.0,41.1954,41.1954,41.1883,41.1883,800.0
2012-03-16 10:55:00,58.08,58.09,58.07,58.09,500.0,41.1883,41.1954,41.1812,41.1954,500.0
2012-03-16 11:00:00,58.11,58.11,58.11,58.11,400.0,41.2096,41.2096,41.2096,41.2096,400.0
2012-03-16 11:05:00,58.12,58.14,58.11,58.14,3600.0,41.2167,41.2309,41.2096,41.2309,3600.0
2012-03-16 11:10:00,58.15,58.15,58.14,58.14,500.0,41.238,41.238,41.2309,41.2309,500.0
2012-03-16 11:15:00,58.12,58.13,58.09,58.09,4200.0,41.2167,41.2238,41.1954,41.1954,4200.0
2012-03-16 11:20:00,58.09,58.1,58.05,58.05,2100.0,41.1954,41.2025,41.1671,41.1671,2100.0
2012-03-16 11:25:00,58.05,58.08,58.05,58.08,1900.0,41.1671,41.1883,41.1671,41.1883,1900.0
2012-03-16 11:30:00,58.08,58.08,58.04,58.05,700.0,41.1883,41.1883,41.16,41.1671,700.0
2012-03-16 11:35:00,58.04,58.05,58.04,58.04,7200.0,41.16,41.1671,41.16,41.16,7200.0
2012-03-16 11:40:00,58.04,58.06,58.04,58.06,400.0,41.16,41.1742,41.16,41.1742,400.0
2012-03-16 11:45:00,58.04,58.05,58.03,58.05,900.0,41.16,41.1671,41.1529,41.1671,900.0
2012-03-16 11:50:00,58.05,58.1,58.03,58.1,1200.0,41.1671,41.2025,41.1529,41.2025,1200.0
2012-03-16 11:55:00,58.08,58.11,58.08,58.1,900.0,41.1883,41.2096,41.1883,41.2025,900.0
2012-03-16 12:00:00,58.1,58.1,58.08,58.08,3200.0,41.2025,41.2025,41.1883,41.1883,3200.0
2012-03-16 12:05:00,58.09,58.09,58.05,58.08,900.0,41.1954,41.1954,41.1671,41.1883,900.0
2012-03-16 12:10:00,58.08,58.1,58.08,58.09,1000.0,41.1883,41.2025,41.1883,41.1954,1000.0
2012-03-16 12:15:00,58.1,58.1,58.08,58.09,3000.0,41.2025,41.2025,41.1883,41.1954,3000.0
2012-03-16 12:20:00,58.09,58.09,58.08,58.08,2000.0,41.1954,41.1954,41.1883,41.1883,2000.0
2012-03-16 12:25:00,58.11,58.11,58.1,58.1,900.0,41.2096,41.2096,41.2025,41.2025,900.0
2012-03-16 12:30:00,58.1,58.1,58.09,58.1,3000.0,41.2025,41.2025,41.1954,41.2025,3000.0
2012-03-16 12:35:00,58.09,58.1,58.09,58.1,1200.0,41.1954,41.2025,41.1954,41.2025,1200.0
2012-03-16 12:40:00,58.12,58.15,58.12,58.13,2400.0,41.2167,41.238,41.2167,41.2238,2400.0
2012-03-16 12:45:00,58.14,58.14,58.12,58.12,300.0,41.2309,41.2309,41.2167,41.2167,300.0
2012-03-16 12:50:00,58.12,58.12,58.12,58.12,600.0,41.2167,41.2167,41.2167,41.2167,600.0
2012-03-16 12:55:00,58.11,58.11,58.1,58.1,1000.0,41.2096,41.2096,41.2025,41.2025,1000.0
2012-03-16 13:00:00,58.1,58.11,58.09,58.11,3100.0,41.2025,41.2096,41.1954,41.2096,3100.0
2012-03-16 13:05:00,58.11,58.12,58.11,58.12,800.0,41.2096,41.2167,41.2096,41.2167,800.0
2012-03-16 13:10:00,58.11,58.11,58.09,58.1,3600.0,41.2096,41.2096,41.1954,41.2025,3600.0
2012-03-16 13:15:00,58.09,58.09,58.08,58.09,4000.0,41.1954,41.1954,41.1883,41.1954,4000.0
2012-03-16 13:20:00,58.08,58.09,58.08,58.08,2900.0,41.1883,41.1954,41.1883,41.1883,2900.0
2012-03-16 13:25:00,58.08,58.09,58.07,58.09,26000.0,41.1883,41.1954,41.1812,41.1954,26000.0
2012-03-16 13:30:00,58.09,58.09,58.09,58.09,500.0,41.1954,41.1954,41.1954,41.1954,500.0
2012-03-16 13:35:00,58.1,58.1,58.09,58.1,900.0,41.2025,41.2025,41.1954,41.2025,900.0
2012-03-16 13:40:00,58.09,58.09,58.05,58.06,3300.0,41.1954,41.1954,41.1671,41.1742,3300.0
2012-03-16 13:45:00,58.06,58.08,58.06,58.07,4700.0,41.1742,41.1883,41.1742,41.1812,4700.0
2012-03-16 13:50:00,58.07,58.08,58.06,58.08,400.0,41.1812,41.1883,41.1742,41.1883,400.0
2012-03-16 13:55:00,58.08,58.1,58.08,58.1,2500.0,41.1883,41.2025,41.1883,41.2025,2500.0
2012-03-16 14:00:00,58.09,58.1,58.09,58.1,700.0,41.1954,41.2025,41.1954,41.2025,700.0
2012-03-16 14:05:00,58.09,58.1,58.09,58.09,15900.0,41.1954,41.2025,41.1954,41.1954,15900.0
2012-03-16 14:10:00,58.1,58.1,58.09,58.09,2200.0,41.2025,41.2025,41.1954,41.1954,2200.0
2012-03-16 14:15:00,58.1,58.11,58.1,58.11,5500.0,41.2025,41.2096,41.2025,41.2096,5500.0
2012-03-16 14:20:00,58.1,58.1,58.1,58.1,100.0,41.2025,41.2025,41.2025,41.2025,100.0
2012-03-16 14:25:00,58.11,58.11,58.1,58.1,2300.0,41.2096,41.2096,41.2025,41.2025,2300.0
2012-03-16 14:30:00,58.11,58.12,58.1,58.11,1900.0,41.2096,41.2167,41.2025,41.2096,1900.0
2012-03-16 14:35:00,58.12,58.12,58.1,58.11,5900.0,41.2167,41.2167,41.2025,41.2096,5900.0
2012-03-16 14:40:00,58.11,58.13,58.11,58.12,900.0,41.2096,41.2238,41.2096,41.2167,900.0
2012-03-16 14:45:00,58.12,58.13,58.12,58.13,900.0,41.2167,41.2238,41.2167,41.2238,900.0
2012-03-16 14:50:00,58.13,58.13,58.1,58.11,4200.0,41.2238,41.2238,41.2025,41.2096,4200.0
2012-03-16 14:55:00,58.11,58.11,58.1,58.11,1000.0,41.2096,41.2096,41.2025,41.2096,1000.0
2012-03-16 15:00:00,58.1,58.11,58.1,58.1,2300.0,41.2025,41.2096,41.2025,41.2025,2300.0
2012-03-16 15:05:00,58.09,58.09,58.08,58.08,700.0,41.1954,41.1954,41.1883,41.1883,700.0
2012-03-16 15:10:00,58.09,58.09,58.03,58.03,4600.0,41.1954,41.1954,41.1529,41.1529,4600.0
2012-03-16 15:15:00,58.02,58.02,57.99,57.99,2700.0,41.1458,41.1458,41.1245,41.1245,2700.0
2012-03-16 15:20:00,57.99,58.05,57.99,58.05,5200.0,41.1245,41.1671,41.1245,41.1671,5200.0
2012-03-16 15:25:00,58.06,58.06,58.03,58.03,46600.0,41.1742,41.1742,41.1529,41.1529,46600.0
2012-03-16 15:30:00,58.04,58.05,58.01,58.03,4600.0,41.16,41.1671,41.1387,41.1529,4600.0
2012-03-16 15:35:00,58.02,58.04,58.01,58.04,2000.0,41.1458,41.16,41.1387,41.16,2000.0
2012-03-16 15:40:00,58.04,58.09,58.04,58.09,1900.0,41.16,41.1954,41.16,41.1954,1900.0
2012-03-16 15:45:00,58.1,58.13,58.09,58.09,1500.0,41.2025,41.2238,41.1954,41.1954,1500.0
2012-03-16 15:50:00,58.09,58.09,58.04,58.04,2700.0,41.1954,41.1954,41.16,41.16,2700.0
2012-03-16 15:55:00,58.05,58.08,58.04,58.08,5300.0,41.1671,41.1883,41.16,41.1883,5300.0
2012-03-19 09:30:00,58.03,58.03,57.98,57.99,15700.0,41.1529,41.1529,41.1174,41.1245,15700.0
2012-03-19 09:35:00,58.04,58.04,58.0,58.0,1700.0,41.16,41.16,41.1316,41.1316,1700.0
2012-03-19 09:40:00,58.07,58.08,58.07,58.08,1100.0,41.1812,41.1883,41.1812,41.1883,1100.0
2012-03-19 09:45:00,58.1,58.2,58.09,58.2,37500.0,41.2025,41.2734,41.1954,41.2734,37500.0
2012-03-19 09:50:00,58.22,58.23,58.2,58.2,7700.0,41.2876,41.2947,41.2734,41.2734,7700.0
2012-03-19 09:55:00,58.22,58.22,58.22,58.22,400.0,41.2876,41.2876,41.2876,41.2876,400.0
2012-03-19 10:00:00,58.2,58.2,58.17,58.2,3500.0,41.2734,41.2734,41.2522,41.2734,3500.0
2012-03-19 10:05:00,58.18,58.19,58.11,58.11,1100.0,41.2593,41.2663,41.2096,41.2096,1100.0
2012-03-19 10:10:00,58.13,58.16,58.12,58.16,5600.0,41.2238,41.2451,41.2167,41.2451,5600.0
2012-03-19 10:15:00,58.17,58.18,58.17,58.17,1100.0,41.2522,41.2593,41.2522,41.2522,1100.0
2012-03-19 10:20:00,58.18,58.18,58.14,58.14,1600.0,41.2593,41.2593,41.2309,41.2309,1600.0
2012-03-19 10:25:00,58.21,58.21,58.19,58.19,700.0,41.2805,41.2805,41.2663,41.2663,700.0
2012-03-19 10:30:00,58.16,58.16,58.16,58.16,400.0,41.2451,41.2451,41.2451,41.2451,400.0
2012-03-19 10:35:00,58.19,58.2,58.18,58.2,800.0,41.2663,41.2734,41.2593,41.2734,800.0
2012-03-19 10:40:00,58.2,58.2,58.19,58.19,400.0,41.2734,41.2734,41.2663,41.2663,400.0
2012-03-19 10:45:00,58.19,58.24,58.19,58.24,1300.0,41.2663,41.3018,41.2663,41.3018,1300.0
2012-03-19 10:50:00,58.24,58.24,58.22,58.23,3600.0,41.3018,41.3018,41.2876,41.2947,3600.0
2012-03-19 10:55:00,58.24,58.24,58.23,58.23,1600.0,41.3018,41.3018,41.2947,41.2947,1600.0
2012-03-19 11:00:00,58.23,58.23,58.17,58.19,2200.0,41.2947,41.2947,41.2522,41.2663,2200.0
2012-03-19 11:05:00,58.19,58.23,58.19,58.23,1200.0,41.2663,41.2947,41.2663,41.2947,1200.0
2012-03-19 11:10:00,58.21,58.21,58.18,58.18,700.0,41.2805,41.2805,41.2593,41.2593,700.0
2012-03-19 11:15:00,58.17,58.19,58.16,58.19,500.0,41.2522,41.2663,41.2451,41.2663,500.0
2012-03-19 11:20:00,58.19,58.2,58.19,58.2,200.0,41.2663,41.2734,41.2663,41.2734,200.0
2012-03-19 11:25:00,58.22,58.23,58.22,58.22,600.0,41.2876,41.2947,41.2876,41.2876,600.0
2012-03-19 11:30:00,58.21,58.22,58.18,58.18,3200.0,41.2805,41.2876,41.2593,41.2593,3200.0
2012-03-19 11:35:00,58.19,58.23,58.19,58.23,2600.0,41.2663,41.2947,41.2663,41.2947,2600.0
2012-03-19 11:40:00,58.23,58.29,58.23,58.29,1500.0,41.2947,41.3373,41.2947,41.3373,1500.0
2012-03-19 11:45:00,58.3,58.31,58.3,58.31,1400.0,41.3444,41.3514,41.3444,41.3514,1400.0
2012-03-19 11:50:00,58.32,58.32,58.32,58.32,100.0,41.3585,41.3585,41.3585,41.3585,100.0
2012-03-19 11:55:00,58.31,58.31,58.31,58.31,100.0,41.3514,41.3514,41.3514,41.3514,100.0
2012-03-19 12:00:00,58.33,58.35,58.33,58.33,7200.0,41.3656,41.3798,41.3656,41.3656,7200.0
2012-03-19 12:05:00,58.35,58.35,58.34,58.34,400.0,41.3798,41.3798,41.3727,41.3727,400.0
2012-03-19 12:10:00,58.34,58.34,58.33,58.33,1400.0,41.3727,41.3727,41.3656,41.3656,1400.0
2012-03-19 12:15:00,58.34,58.34,58.33,58.34,700.0,41.3727,41.3727,41.3656,41.3727,700.0
2012-03-19 12:20:00,58.34,58.34,58.31,58.31,2200.0,41.3727,41.3727,41.3514,41.3514,2200.0
2012-03-19 12:25:00,58.3,58.32,58.3,58.31,23300.0,41.3444,41.3585,41.3444,41.3514,23300.0
2012-03-19 12:30:00,58.33,58.34,58.32,58.34,1100.0,41.3656,41.3727,41.3585,41.3727,1100.0
2012-03-19 12:35:00,58.34,58.37,58.34,58.37,3500.0,41.3727,41.394,41.3727,41.394,3500.0
2012-03-19 12:40:00,58.36,58.4,58.35,58.37,6600.0,41.3869,41.4153,41.3798,41.394,6600.0
2012-03-19 12:45:00,58.38,58.38,58.34,58.36,1600.0,41.4011,41.4011,41.3727,41.3869,1600.0
2012-03-19 12:50:00,58.35,58.36,58.35,58.36,600.0,41.3798,41.3869,41.3798,41.3869,600.0
2012-03-19 12:55:00,58.37,58.38,58.37,58.38,1100.0,41.394,41.4011,41.394,41.4011,1100.0
2012-03-19 13:00:00,58.37,58.38,58.37,58.38,200.0,41.394,41.4011,41.394,41.4011,200.0
2012-03-19 13:05:00,58.38,58.38,58.35,58.35,1100.0,41.4011,41.4011,41.3798,41.3798,1100.0
2012-03-19 13:10:00,58.36,58.38,58.36,58.38,600.0,41.3869,41.4011,41.3869,41.4011,600.0
2012-03-19 13:15:00,58.38,58.39,58.38,58.38,9000.0,41.4011,41.4082,41.4011,41.4011,9000.0
2012-03-19 13:20:00,58.38,58.44,58.37,58.44,5700.0,41.4011,41.4436,41.394,41.4436,5700.0
2012-03-19 13:25:00,58.42,58.44,58.42,58.44,5100.0,41.4295,41.4436,41.4295,41.4436,5100.0
2012-03-19 13:30:00,58.44,58.45,58.43,58.45,30100.0,41.4436,41.4507,41.4365,41.4507,30100.0
2012-03-19 13:35:00,58.45,58.47,58.45,58.45,19700.0,41.4507,41.4649,41.4507,41.4507,19700.0
2012-03-19 13:40:00,58.46,58.47,58.44,58.46,26800.0,41.4578,41.4649,41.4436,41.4578,26800.0
2012-03-19 13:45:00,58.45,58.46,58.44,58.45,24000.0,41.4507,41.4578,41.4436,41.4507,24000.0
2012-03-19 13:50:00,58.45,58.48,58.45,58.46,2600.0,41.4507,41.472,41.4507,41.4578,2600.0
2012-03-19 13:55:00,58.46,58.46,58.43,58.44,3500.0,41.4578,41.4578,41.4365,41.4436,3500.0
2012-03-19 14:00:00,58.44,58.44,58.42,58.44,2900.0,41.4436,41.4436,41.4295,41.4436,2900.0
2012-03-19 14:05:00,58.43,58.43,58.42,58.43,17900.0,41.4365,41.4365,41.4295,41.4365,17900.0
2012-03-19 14:10:00,58.44,58.45,58.43,58.45,1400.0,41.4436,41.4507,41.4365,41.4507,1400.0
2012-03-19 14:15:00,58.44,58.44,58.43,58.43,2800.0,41.4436,41.4436,41.4365,41.4365,2800.0
2012-03-19 14:20:00,58.42,58.44,58.42,58.44,2200.0,41.4295,41.4436,41.4295,41.4436,2200.0
2012-03-19 14:25:00,58.44,58.45,58.44,58.44,7200.0,41.4436,41.4507,41.4436,41.4436,7200.0
2012-03-19 14:30:00,58.44,58.44,58.4,58.41,12000.0,41.4436,41.4436,41.4153,41.4224,12000.0
2012-03-19 14:35:00,58.41,58.42,58.4,58.41,4400.0,41.4224,41.4295,41.4153,41.4224,4400.0
2012-03-19 14:40:00,58.41,58.43,58.41,58.42,3300.0,41.4224,41.4365,41.4224,41.4295,3300.0
2012-03-19 14:45:00,58.42,58.42,58.42,58.42,15100.0,41.4295,41.4295,41.4295,41.4295,15100.0
2012-03-19 14:50:00,58.41,58.43,58.41,58.41,6400.0,41.4224,41.4365,41.4224,41.4224,6400.0
2012-03-19 14:55:00,58.4,58.4,58.33,58.35,5000.0,41.4153,41.4153,41.3656,41.3798,5000.0
2012-03-19 15:00:00,58.35,58.37,58.35,58.37,12200.0,41.3798,41.394,41.3798,41.394,12200.0
2012-03-19 15:05:00,58.36,58.36,58.32,58.33,6100.0,41.3869,41.3869,41.3585,41.3656,6100.0
2012-03-19 15:10:00,58.33,58.33,58.3,58.32,3700.0,41.3656,41.3656,41.3444,41.3585,3700.0
2012-03-19 15:15:00,58.32,58.35,58.32,58.33,2300.0,41.3585,41.3798,41.3585,41.3656,2300.0
2012-03-19 15:20:00,58.33,58.35,58.31,58.31,3000.0,41.3656,41.3798,41.3514,41.3514,3000.0
2012-03-19 15:25:00,58.31,58.31,58.27,58.27,5700.0,41.3514,41.3514,41.3231,41.3231,5700.0
2012-03-19 15:30:00,58.28,58.3,58.28,58.29,4500.0,41.3302,41.3444,41.3302,41.3373,4500.0
2012-03-19 15:35:00,58.29,58.3,58.29,58.29,9100.0,41.3373,41.3444,41.3373,41.3373,9100.0
2012-03-19 15:40:00,58.29,58.29,58.22,58.24,3500.0,41.3373,41.3373,41.2876,41.3018,3500.0
2012-03-19 15:45:00,58.23,58.25,58.22,58.24,4300.0,41.2947,41.3089,41.2876,41.3018,4300.0
2012-03-19 15:50:00,58.23,58.23,58.21,58.21,3200.0,41.2947,41.2947,41.2805,41.2805,3200.0
2012-03-19 15:55:00,58.21,58.22,58.21,58.21,7800.0,41.2805,41.2876,41.2805,41.2805,7800.0
2012-03-20 09:30:00,57.92,57.92,57.83,57.87,10300.0,41.0749,41.0749,41.011,41.0394,10300.0
2012-03-20 09:35:00,57.9,57.92,57.88,57.89,6000.0,41.0607,41.0749,41.0465,41.0536,6000.0
2012-03-20 09:40:00,57.88,57.88,57.75,57.75,2000.0,41.0465,41.0465,40.9543,40.9543,2000.0
2012-03-20 09:45:00,57.74,57.77,57.73,57.77,1400.0,40.9472,40.9685,40.9401,40.9685,1400.0
2012-03-20 09:50:00,57.85,57.88,57.85,57.86,6700.0,41.0252,41.0465,41.0252,41.0323,6700.0
2012-03-20 09:55:00,57.88,57.93,57.88,57.9,3400.0,41.0465,41.082,41.0465,41.0607,3400.0
2012-03-20 10:00:00,57.87,57.89,57.85,57.87,25800.0,41.0394,41.0536,41.0252,41.0394,25800.0
2012-03-20 10:05:00,57.87,57.97,57.87,57.97,5700.0,41.0394,41.1103,41.0394,41.1103,5700.0
2012-03-20 10:10:00,57.96,57.96,57.96,57.96,2000.0,41.1032,41.1032,41.1032,41.1032,2000.0
2012-03-20 10:15:00,57.95,57.96,57.93,57.96,35900.0,41.0961,41.1032,41.082,41.1032,35900.0
2012-03-20 10:20:00,57.9,57.93,57.9,57.9,4100.0,41.0607,41.082,41.0607,41.0607,4100.0
2012-03-20 10:25:00,57.88,57.93,57.88,57.92,1700.0,41.0465,41.082,41.0465,41.0749,1700.0
2012-03-20 10:30:00,57.92,57.92,57.92,57.92,0.0,41.0749,41.0749,41.0749,41.0749,0.0
2012-03-20 10:35:00,57.99,58.01,57.98,57.98,3100.0,41.1245,41.1387,41.1174,41.1174,3100.0
2012-03-20 10:40:00,57.98,57.98,57.95,57.96,1900.0,41.1174,41.1174,41.0961,41.1032,1900.0
2012-03-20 10:45:00,58.01,58.03,58.01,58.03,1200.0,41.1387,41.1529,41.1387,41.1529,1200.0
2012-03-20 10:50:00,58.03,58.06,58.03,58.06,15300.0,41.1529,41.1742,41.1529,41.1742,15300.0
2012-03-20 10:55:00,58.06,58.06,58.0,58.0,1100.0,41.1742,41.1742,41.1316,41.1316,1100.0
2012-03-20 11:00:00,57.99,58.03,57.99,58.03,400.0,41.1245,41.1529,41.1245,41.1529,400.0
2012-03-20 11:05:00,58.04,58.06,58.04,58.06,6500.0,41.16,41.1742,41.16,41.1742,6500.0
2012-03-20 11:10:00,58.05,58.05,58.02,58.03,1000.0,41.1671,41.1671,41.1458,41.1529,1000.0
2012-03-20 11:15:00,58.02,58.03,58.01,58.01,1300.0,41.1458,41.1529,41.1387,41.1387,1300.0
2012-03-20 11:20:00,58.05,58.07,58.05,58.07,2500.0,41.1671,41.1812,41.1671,41.1812,2500.0
2012-03-20 11:25:00,58.06,58.07,58.05,58.05,500.0,41.1742,41.1812,41.1671,41.1671,500.0
2012-03-20 11:30:00,58.04,58.04,58.03,58.03,200.0,41.16,41.16,41.1529,41.1529,200.0
2012-03-20 11:35:00,58.02,58.02,57.98,57.98,2500.0,41.1458,41.1458,41.1174,41.1174,2500.0
2012-03-20 11:40:00,58.0,58.01,57.98,58.01,1800.0,41.1316,41.1387,41.1174,41.1387,1800.0
2012-03-20 11:45:00,58.0,58.0,57.99,57.99,500.0,41.1316,41.1316,41.1245,41.1245,500.0
2012-03-20 11:50:00,57.99,57.99,57.94,57.94,1200.0,41.1245,41.1245,41.0891,41.0891,1200.0
2012-03-20 11:55:00,57.96,58.0,57.96,58.0,1100.0,41.1032,41.1316,41.1032,41.1316,1100.0
2012-03-20 12:00:00,57.99,58.03,57.99,58.02,17600.0,41.1245,41.1529,41.1245,41.1458,17600.0
2012-03-20 12:05:00,58.03,58.03,58.02,58.03,1900.0,41.1529,41.1529,41.1458,41.1529,1900.0
2012-03-20 12:10:00,58.04,58.05,58.03,58.05,3300.0,41.16,41.1671,41.1529,41.1671,3300.0
2012-03-20 12:15:00,58.03,58.03,58.03,58.03,100.0,41.1529,41.1529,41.1529,41.1529,100.0
2012-03-20 12:20:00,58.04,58.04,58.04,58.04,100.0,41.16,41.16,41.16,41.16,100.0
2012-03-20 12:25:00,58.02,58.02,58.01,58.01,1000.0,41.1458,41.1458,41.1387,41.1387,1000.0
2012-03-20 12:30:00,58.0,58.02,58.0,58.01,1900.0,41.1316,41.1458,41.1316,41.1387,1900.0
2012-03-20 12:35:00,58.02,58.03,58.02,58.03,500.0,41.1458,41.1529,41.1458,41.1529,500.0
2012-03-20 12:40:00,58.03,58.03,58.03,58.03,100.0,41.1529,41.1529,41.1529,41.1529,100.0
2012-03-20 12:45:00,58.02,58.03,58.0,58.0,1400.0,41.1458,41.1529,41.1316,41.1316,1400.0
2012-03-20 12:50:00,58.0,58.03,58.0,58.03,7200.0,41.1316,41.1529,41.1316,41.1529,7200.0
2012-03-20 12:55:00,58.02,58.05,58.02,58.05,6000.0,41.1458,41.1671,41.1458,41.1671,6000.0
2012-03-20 13:00:00,58.05,58.05,58.04,58.04,22000.0,41.1671,41.1671,41.16,41.16,22000.0
2012-03-20 13:05:00,58.05,58.11,58.05,58.11,4800.0,41.1671,41.2096,41.1671,41.2096,4800.0
2012-03-20 13:10:00,58.12,58.13,58.1,58.1,1300.0,41.2167,41.2238,41.2025,41.2025,1300.0
2012-03-20 13:15:00,58.11,58.11,58.07,58.09,1900.0,41.2096,41.2096,41.1812,41.1954,1900.0
2012-03-20 13:20:00,58.08,58.08,58.06,58.08,1800.0,41.1883,41.1883,41.1742,41.1883,1800.0
2012-03-20 13:25:00,58.07,58.08,58.07,58.08,1800.0,41.1812,41.1883,41.1812,41.1883,1800.0
2012-03-20 13:30:00,58.08,58.08,58.07,58.07,3400.0,41.1883,41.1883,41.1812,41.1812,3400.0
2012-03-20 13:35:00,58.07,58.08,58.05,58.05,2300.0,41.1812,41.1883,41.1671,41.1671,2300.0
2012-03-20 13:40:00,58.04,58.08,58.04,58.07,19100.0,41.16,41.1883,41.16,41.1812,19100.0
2012-03-20 13:45:00,58.08,58.1,58.07,58.1,800.0,41.1883,41.2025,41.1812,41.2025,800.0
2012-03-20 13:50:00,58.08,58.1,58.08,58.1,1600.0,41.1883,41.2025,41.1883,41.2025,1600.0
2012-03-20 13:55:00,58.1,58.12,58.1,58.12,1100.0,41.2025,41.2167,41.2025,41.2167,1100.0
2012-03-20 14:00:00,58.12,58.12,58.09,58.11,13600.0,41.2167,41.2167,41.1954,41.2096,13600.0
2012-03-20 14:05:00,58.1,58.11,58.09,58.09,18200.0,41.2025,41.2096,41.1954,41.1954,18200.0
2012-03-20 14:10:00,58.07,58.08,58.06,58.08,2500.0,41.1812,41.1883,41.1742,41.1883,2500.0
2012-03-20 14:15:00,58.09,58.16,58.09,58.13,3200.0,41.1954,41.2451,41.1954,41.2238,3200.0
2012-03-20 14:20:00,58.15,58.15,58.13,58.14,1500.0,41.238,41.238,41.2238,41.2309,1500.0
2012-03-20 14:25:00,58.15,58.15,58.13,58.13,1500.0,41.238,41.238,41.2238,41.2238,1500.0
2012-03-20 14:30:00,58.13,58.13,58.11,58.11,400.0,41.2238,41.2238,41.2096,41.2096,400.0
2012-03-20 14:35:00,58.12,58.13,58.11,58.11,1200.0,41.2167,41.2238,41.2096,41.2096,1200.0
2012-03-20 14:40:00,58.12,58.12,58.11,58.11,400.0,41.2167,41.2167,41.2096,41.2096,400.0
2012-03-20 14:45:00,58.11,58.11,58.1,58.1,700.0,41.2096,41.2096,41.2025,41.2025,700.0
2012-03-20 14:50:00,58.1,58.1,58.08,58.1,1100.0,41.2025,41.2025,41.1883,41.2025,1100.0
2012-03-20 14:55:00,58.1,58.11,58.1,58.11,400.0,41.2025,41.2096,41.2025,41.2096,400.0
2012-03-20 15:00:00,58.11,58.15,58.11,58.15,3900.0,41.2096,41.238,41.2096,41.238,3900.0
2012-03-20 15:05:00,58.16,58.16,58.14,58.14,1400.0,41.2451,41.2451,41.2309,41.2309,1400.0
2012-03-20 15:10:00,58.14,58.15,58.14,58.15,400.0,41.2309,41.238,41.2309,41.238,400.0
2012-03-20 15:15:00,58.14,58.15,58.13,58.13,6500.0,41.2309,41.238,41.2238,41.2238,6500.0
2012-03-20 15:20:00,58.12,58.14,58.12,58.14,3200.0,41.2167,41.2309,41.2167,41.2309,3200.0
2012-03-20 15:25:00,58.13,58.13,58.11,58.11,1700.0,41.2238,41.2238,41.2096,41.2096,1700.0
2012-03-20 15:30:00,58.13,58.13,58.11,58.12,5200.0,41.2238,41.2238,41.2096,41.2167,5200.0
2012-03-20 15:35:00,58.13,58.13,58.08,58.08,8400.0,41.2238,41.2238,41.1883,41.1883,8400.0
2012-03-20 15:40:00,58.07,58.07,58.05,58.05,8100.0,41.1812,41.1812,41.1671,41.1671,8100.0
2012-03-20 15:45:00,58.05,58.05,58.0,58.0,6700.0,41.1671,41.1671,41.1316,41.1316,6700.0
2012-03-20 15:50:00,58.01,58.03,58.0,58.02,4200.0,41.1387,41.1529,41.1316,41.1458,4200.0
2012-03-20 15:55:00,58.04,58.07,58.04,58.07,10800.0,41.16,41.1812,41.16,41.1812,10800.0
2012-03-21 09:30:00,58.14,58.15,58.09,58.09,12000.0,41.2309,41.238,41.1954,41.1954,12000.0
2012-03-21 09:35:00,58.07,58.14,58.05,58.13,1900.0,41.1812,41.2309,41.1671,41.2238,1900.0
2012-03-21 09:40:00,58.13,58.15,58.12,58.15,9100.0,41.2238,41.238,41.2167,41.238,9100.0
2012-03-21 09:45:00,58.15,58.15,58.12,58.12,1000.0,41.238,41.238,41.2167,41.2167,1000.0
2012-03-21 09:50:00,58.11,58.11,57.99,57.99,7800.0,41.2096,41.2096,41.1245,41.1245,7800.0
2012-03-21 09:55:00,58.0,58.0,58.0,58.0,1900.0,41.1316,41.1316,41.1316,41.1316,1900.0
2012-03-21 10:00:00,57.97,57.97,57.91,57.91,1300.0,41.1103,41.1103,41.0678,41.0678,1300.0
2012-03-21 10:05:00,57.89,57.92,57.87,57.92,2000.0,41.0536,41.0749,41.0394,41.0749,2000.0
2012-03-21 10:10:00,57.87,57.95,57.87,57.94,600.0,41.0394,41.0961,41.0394,41.0891,600.0
2012-03-21 10:15:00,57.97,57.98,57.97,57.98,900.0,41.1103,41.1174,41.1103,41.1174,900.0
2012-03-21 10:20:00,57.95,58.01,57.95,58.01,500.0,41.0961,41.1387,41.0961,41.1387,500.0
2012-03-21 10:25:00,57.96,57.96,57.96,57.96,100.0,41.1032,41.1032,41.1032,41.1032,100.0
2012-03-21 10:30:00,57.99,57.99,57.96,57.96,3400.0,41.1245,41.1245,41.1032,41.1032,3400.0
2012-03-21 10:35:00,57.96,58.01,57.96,58.01,4100.0,41.1032,41.1387,41.1032,41.1387,4100.0
2012-03-21 10:40:00,58.01,58.01,57.95,57.95,3600.0,41.1387,41.1387,41.0961,41.0961,3600.0
2012-03-21 10:45:00,57.89,57.91,57.89,57.91,500.0,41.0536,41.0678,41.0536,41.0678,500.0
2012-03-21 10:50:00,57.93,57.94,57.92,57.93,2600.0,41.082,41.0891,41.0749,41.082,2600.0
2012-03-21 10:55:00,57.9,57.9,57.82,57.84,2600.0,41.0607,41.0607,41.004,41.0181,2600.0
2012-03-21 11:00:00,57.82,57.82,57.79,57.82,1100.0,41.004,41.004,40.9827,41.004,1100.0
2012-03-21 11:05:00,57.81,57.87,57.81,57.86,3900.0,40.9969,41.0394,40.9969,41.0323,3900.0
2012-03-21 11:10:00,57.84,57.87,57.83,57.87,21800.0,41.0181,41.0394,41.011,41.0394,21800.0
2012-03-21 11:15:00,57.86,57.87,57.84,57.87,4700.0,41.0323,41.0394,41.0181,41.0394,4700.0
2012-03-21 11:20:00,57.88,57.9,57.87,57.87,3100.0,41.0465,41.0607,41.0394,41.0394,3100.0
2012-03-21 11:25:00,57.86,57.88,57.85,57.88,4600.0,41.0323,41.0465,41.0252,41.0465,4600.0
2012-03-21 11:30:00,57.89,57.9,57.89,57.9,2200.0,41.0536,41.0607,41.0536,41.0607,2200.0
2012-03-21 11:35:00,57.91,57.96,57.91,57.93,15400.0,41.0678,41.1032,41.0678,41.082,15400.0
2012-03-21 11:40:00,57.93,57.95,57.92,57.94,11700.0,41.082,41.0961,41.0749,41.0891,11700.0
2012-03-21 11:45:00,57.94,57.94,57.92,57.92,900.0,41.0891,41.0891,41.0749,41.0749,900.0
2012-03-21 11:50:00,57.91,57.91,57.91,57.91,1700.0,41.0678,41.0678,41.0678,41.0678,1700.0
2012-03-21 11:55:00,57.91,57.91,57.91,57.91,100.0,41.0678,41.0678,41.0678,41.0678,100.0
2012-03-21 12:00:00,57.93,57.93,57.93,57.93,300.0,41.082,41.082,41.082,41.082,300.0
2012-03-21 12:05:00,57.96,57.96,57.96,57.96,300.0,41.1032,41.1032,41.1032,41.1032,300.0
2012-03-21 12:10:00,57.95,58.01,57.95,58.01,1500.0,41.0961,41.1387,41.0961,41.1387,1500.0
2012-03-21 12:15:00,58.01,58.02,57.99,57.99,2000.0,41.1387,41.1458,41.1245,41.1245,2000.0
2012-03-21 12:20:00,58.04,58.05,58.02,58.02,500.0,41.16,41.1671,41.1458,41.1458,500.0
2012-03-21 12:25:00,58.02,58.02,58.02,58.02,100.0,41.1458,41.1458,41.1458,41.1458,100.0
2012-03-21 12:30:00,58.01,58.02,58.0,58.0,1500.0,41.1387,41.1458,41.1316,41.1316,1500.0
2012-03-21 12:35:00,58.02,58.02,58.02,58.02,100.0,41.1458,41.1458,41.1458,41.1458,100.0
2012-03-21 12:40:00,58.0,58.03,58.0,58.0,1500.0,41.1316,41.1529,41.1316,41.1316,1500.0
2012-03-21 12:45:00,58.0,58.02,58.0,58.02,3200.0,41.1316,41.1458,41.1316,41.1458,3200.0
2012-03-21 12:50:00,58.01,58.01,58.01,58.01,500.0,41.1387,41.1387,41.1387,41.1387,500.0
2012-03-21 12:55:00,58.01,58.01,58.0,58.01,900.0,41.1387,41.1387,41.1316,41.1387,900.0
2012-03-21 13:00:00,58.0,58.0,58.0,58.0,900.0,41.1316,41.1316,41.1316,41.1316,900.0
2012-03-21 13:05:00,58.0,58.0,58.0,58.0,300.0,41.1316,41.1316,41.1316,41.1316,300.0
2012-03-21 13:10:00,57.98,57.98,57.94,57.94,1000.0,41.1174,41.1174,41.0891,41.0891,1000.0
2012-03-21 13:15:00,57.94,57.94,57.92,57.93,4700.0,41.0891,41.0891,41.0749,41.082,4700.0
2012-03-21 13:20:00,57.95,57.95,57.93,57.94,19800.0,41.0961,41.0961,41.082,41.0891,19800.0
2012-03-21 13:25:00,57.94,57.95,57.93,57.95,8100.0,41.0891,41.0961,41.082,41.0961,8100.0
2012-03-21 13:30:00,57.96,57.96,57.95,57.96,700.0,41.1032,41.1032,41.0961,41.1032,700.0
2012-03-21 13:35:00,57.96,57.96,57.92,57.94,3000.0,41.1032,41.1032,41.0749,41.0891,3000.0
2012-03-21 13:40:00,57.92,57.93,57.92,57.93,1100.0,41.0749,41.082,41.0749,41.082,1100.0
2012-03-21 13:45:00,57.91,57.93,57.91,57.93,600.0,41.0678,41.082,41.0678,41.082,600.0
2012-03-21 13:50:00,57.93,57.98,57.93,57.96,4300.0,41.082,41.1174,41.082,41.1032,4300.0
2012-03-21 13:55:00,57.95,57.96,57.94,57.96,2800.0,41.0961,41.1032,41.0891,41.1032,2800.0
2012-03-21 14:00:00,57.95,58.0,57.95,57.98,2300.0,41.0961,41.1316,41.0961,41.1174,2300.0
2012-03-21 14:05:00,57.99,57.99,57.97,57.97,2100.0,41.1245,41.1245,41.1103,41.1103,2100.0
2012-03-21 14:10:00,57.96,57.98,57.96,57.97,18300.0,41.1032,41.1174,41.1032,41.1103,18300.0
2012-03-21 14:15:00,57.98,58.0,57.96,57.99,2400.0,41.1174,41.1316,41.1032,41.1245,2400.0
2012-03-21 14:20:00,57.99,57.99,57.96,57.97,3000.0,41.1245,41.1245,41.1032,41.1103,3000.0
2012-03-21 14:25:00,57.97,57.99,57.94,57.99,3100.0,41.1103,41.1245,41.0891,41.1245,3100.0
2012-03-21 14:30:00,57.97,58.02,57.97,58.02,1100.0,41.1103,41.1458,41.1103,41.1458,1100.0
2012-03-21 14:35:00,58.01,58.01,57.97,57.99,3000.0,41.1387,41.1387,41.1103,41.1245,3000.0
2012-03-21 14:40:00,57.99,58.0,57.98,57.99,3500.0,41.1245,41.1316,41.1174,41.1245,3500.0
2012-03-21 14:45:00,58.0,58.01,57.98,57.99,5100.0,41.1316,41.1387,41.1174,41.1245,5100.0
2012-03-21 14:50:00,57.98,57.99,57.94,57.96,8600.0,41.1174,41.1245,41.0891,41.1032,8600.0
2012-03-21 14:55:00,57.95,57.98,57.94,57.98,5700.0,41.0961,41.1174,41.0891,41.1174,5700.0
2012-03-21 15:00:00,57.98,57.99,57.96,57.98,14400.0,41.1174,41.1245,41.1032,41.1174,14400.0
2012-03-21 15:05:00,57.98,58.05,57.98,58.03,3200.0,41.1174,41.1671,41.1174,41.1529,3200.0
2012-03-21 15:10:00,58.04,58.05,58.04,58.04,800.0,41.16,41.1671,41.16,41.16,800.0
2012-03-21 15:15:00,58.01,58.02,58.0,58.0,1100.0,41.1387,41.1458,41.1316,41.1316,1100.0
2012-03-21 15:20:00,58.02,58.03,58.02,58.03,1100.0,41.1458,41.1529,41.1458,41.1529,1100.0
2012-03-21 15:25:00,58.01,58.02,58.01,58.01,3500.0,41.1387,41.1458,41.1387,41.1387,3500.0
2012-03-21 15:30:00,58.0,58.02,57.99,58.02,14600.0,41.1316,41.1458,41.1245,41.1458,14600.0
2012-03-21 15:35:00,58.02,58.02,58.01,58.01,200.0,41.1458,41.1458,41.1387,41.1387,200.0
2012-03-21 15:40:00,57.99,58.01,57.99,58.0,2300.0,41.1245,41.1387,41.1245,41.1316,2300.0
2012-03-21 15:45:00,57.99,58.01,57.98,57.99,13900.0,41.1245,41.1387,41.1174,41.1245,13900.0
2012-03-21 15:50:00,57.98,57.98,57.97,57.97,6700.0,41.1174,41.1174,41.1103,41.1103,6700.0
2012-03-21 15:55:00,57.96,57.96,57.91,57.92,10300.0,41.1032,41.1032,41.0678,41.0749,10300.0
2012-03-22 09:30:00,57.52,57.52,57.47,57.49,17300.0,40.7912,40.7912,40.7558,40.7699,17300.0
2012-03-22 09:35:00,57.47,57.54,57.46,57.53,13900.0,40.7558,40.8054,40.7487,40.7983,13900.0
2012-03-22 09:40:00,57.53,57.55,57.47,57.47,29200.0,40.7983,40.8125,40.7558,40.7558,29200.0
2012-03-22 09:45:00,57.5,57.55,57.49,57.54,2600.0,40.777,40.8125,40.7699,40.8054,2600.0
2012-03-22 09:50:00,57.55,57.56,57.53,57.56,2400.0,40.8125,40.8196,40.7983,40.8196,2400.0
2012-03-22 09:55:00,57.52,57.52,57.49,57.5,5600.0,40.7912,40.7912,40.7699,40.777,5600.0
2012-03-22 10:00:00,57.5,57.58,57.5,57.58,600.0,40.777,40.8338,40.777,40.8338,600.0
2012-03-22 10:05:00,57.57,57.57,57.57,57.57,400.0,40.8267,40.8267,40.8267,40.8267,400.0
2012-03-22 10:10:00,57.54,57.57,57.53,57.55,7100.0,40.8054,40.8267,40.7983,40.8125,7100.0
2012-03-22 10:15:00,57.52,57.52,57.42,57.45,4800.0,40.7912,40.7912,40.7203,40.7416,4800.0
2012-03-22 10:20:00,57.48,57.51,57.47,57.5,20900.0,40.7628,40.7841,40.7558,40.777,20900.0
2012-03-22 10:25:00,57.5,57.5,57.46,57.47,1700.0,40.777,40.777,40.7487,40.7558,1700.0
2012-03-22 10:30:00,57.41,57.42,57.41,57.41,1000.0,40.7132,40.7203,40.7132,40.7132,1000.0
2012-03-22 10:35:00,57.43,57.47,57.42,57.42,6900.0,40.7274,40.7558,40.7203,40.7203,6900.0
2012-03-22 10:40:00,57.42,57.45,57.41,57.45,800.0,40.7203,40.7416,40.7132,40.7416,800.0
2012-03-22 10:45:00,57.46,57.46,57.37,57.37,1500.0,40.7487,40.7487,40.6848,40.6848,1500.0
2012-03-22 10:50:00,57.38,57.38,57.3,57.31,2800.0,40.6919,40.6919,40.6352,40.6423,2800.0
2012-03-22 10:55:00,57.34,57.34,57.33,57.33,300.0,40.6636,40.6636,40.6565,40.6565,300.0
2012-03-22 11:00:00,57.33,57.35,57.27,57.31,17800.0,40.6565,40.6707,40.6139,40.6423,17800.0
2012-03-22 11:05:00,57.3,57.3,57.25,57.28,1800.0,40.6352,40.6352,40.5997,40.621,1800.0
2012-03-22 11:10:00,57.29,57.31,57.29,57.31,700.0,40.6281,40.6423,40.6281,40.6423,700.0
2012-03-22 11:15:00,57.3,57.32,57.3,57.32,500.0,40.6352,40.6494,40.6352,40.6494,500.0
2012-03-22 11:20:00,57.31,57.37,57.31,57.37,500.0,40.6423,40.6848,40.6423,40.6848,500.0
2012-03-22 11:25:00,57.38,57.38,57.36,57.37,1600.0,40.6919,40.6919,40.6777,40.6848,1600.0
2012-03-22 11:30:00,57.38,57.4,57.38,57.4,1300.0,40.6919,40.7061,40.6919,40.7061,1300.0
2012-03-22 11:35:00,57.39,57.39,57.38,57.38,800.0,40.699,40.699,40.6919,40.6919,800.0
2012-03-22 11:40:00,57.39,57.39,57.37,57.37,1900.0,40.699,40.699,40.6848,40.6848,1900.0
2012-03-22 11:45:00,57.35,57.36,57.34,57.34,4400.0,40.6707,40.6777,40.6636,40.6636,4400.0
2012-03-22 11:50:00,57.35,57.38,57.35,57.38,600.0,40.6707,40.6919,40.6707,40.6919,600.0
2012-03-22 11:55:00,57.38,57.38,57.37,57.38,1700.0,40.6919,40.6919,40.6848,40.6919,1700.0
2012-03-22 12:00:00,57.39,57.43,57.39,57.42,1900.0,40.699,40.7274,40.699,40.7203,1900.0
2012-03-22 12:05:00,57.43,57.43,57.43,57.43,100.0,40.7274,40.7274,40.7274,40.7274,100.0
2012-03-22 12:10:00,57.45,57.46,57.44,57.44,1500.0,40.7416,40.7487,40.7345,40.7345,1500.0
2012-03-22 12:15:00,57.44,57.44,57.44,57.44,900.0,40.7345,40.7345,40.7345,40.7345,900.0
2012-03-22 12:20:00,57.42,57.44,57.42,57.42,1900.0,40.7203,40.7345,40.7203,40.7203,1900.0
2012-03-22 12:25:00,57.41,57.43,57.41,57.43,600.0,40.7132,40.7274,40.7132,40.7274,600.0
2012-03-22 12:30:00,57.4,57.41,57.39,57.39,6300.0,40.7061,40.7132,40.699,40.699,6300.0
2012-03-22 12:35:00,57.39,57.43,57.39,57.42,3600.0,40.699,40.7274,40.699,40.7203,3600.0
2012-03-22 12:40:00,57.41,57.41,57.4,57.4,600.0,40.7132,40.7132,40.7061,40.7061,600.0
2012-03-22 12:45:00,57.4,57.41,57.39,57.41,1500.0,40.7061,40.7132,40.699,40.7132,1500.0
2012-03-22 12:50:00,57.41,57.45,57.41,57.45,1300.0,40.7132,40.7416,40.7132,40.7416,1300.0
2012-03-22 12:55:00,57.45,57.47,57.45,57.47,600.0,40.7416,40.7558,40.7416,40.7558,600.0
2012-03-22 13:00:00,57.47,57.48,57.47,57.48,400.0,40.7558,40.7628,40.7558,40.7628,400.0
2012-03-22 13:05:00,57.45,57.45,57.44,57.44,500.0,40.7416,40.7416,40.7345,40.7345,500.0
2012-03-22 13:10:00,57.43,57.44,57.43,57.44,300.0,40.7274,40.7345,40.7274,40.7345,300.0
2012-03-22 13:15:00,57.43,57.44,57.43,57.43,1000.0,40.7274,40.7345,40.7274,40.7274,1000.0
2012-03-22 13:20:00,57.43,57.43,57.43,57.43,0.0,40.7274,40.7274,40.7274,40.7274,0.0
2012-03-22 13:25:00,57.44,57.46,57.42,57.46,3800.0,40.7345,40.7487,40.7203,40.7487,3800.0
2012-03-22 13:30:00,57.45,57.45,57.43,57.45,1700.0,40.7416,40.7416,40.7274,40.7416,1700.0
2012-03-22 13:35:00,57.47,57.47,57.45,57.47,500.0,40.7558,40.7558,40.7416,40.7558,500.0
2012-03-22 13:40:00,57.45,57.46,57.43,57.44,20400.0,40.7416,40.7487,40.7274,40.7345,20400.0
2012-03-22 13:45:00,57.45,57.46,57.45,57.45,2200.0,40.7416,40.7487,40.7416,40.7416,2200.0
2012-03-22 13:50:00,57.46,57.46,57.43,57.43,2000.0,40.7487,40.7487,40.7274,40.7274,2000.0
2012-03-22 13:55:00,57.44,57.44,57.42,57.42,1000.0,40.7345,40.7345,40.7203,40.7203,1000.0
2012-03-22 14:00:00,57.41,57.41,57.39,57.41,2500.0,40.7132,40.7132,40.699,40.7132,2500.0
2012-03-22 14:05:00,57.41,57.41,57.4,57.4,1900.0,40.7132,40.7132,40.7061,40.7061,1900.0
2012-03-22 14:10:00,57.41,57.43,57.4,57.41,3600.0,40.7132,40.7274,40.7061,40.7132,3600.0
2012-03-22 14:15:00,57.41,57.42,57.37,57.38,18900.0,40.7132,40.7203,40.6848,40.6919,18900.0
2012-03-22 14:20:00,57.37,57.39,57.36,57.39,2000.0,40.6848,40.699,40.6777,40.699,2000.0
2012-03-22 14:25:00,57.39,57.41,57.37,57.41,4000.0,40.699,40.7132,40.6848,40.7132,4000.0
2012-03-22 14:30:00,57.42,57.42,57.4,57.41,1800.0,40.7203,40.7203,40.7061,40.7132,1800.0
2012-03-22 14:35:00,57.4,57.4,57.4,57.4,900.0,40.7061,40.7061,40.7061,40.7061,900.0
2012-03-22 14:40:00,57.39,57.4,57.39,57.39,2100.0,40.699,40.7061,40.699,40.699,2100.0
2012-03-22 14:45:00,57.39,57.39,57.33,57.35,3000.0,40.699,40.699,40.6565,40.6707,3000.0
2012-03-22 14:50:00,57.35,57.35,57.35,57.35,300.0,40.6707,40.6707,40.6707,40.6707,300.0
2012-03-22 14:55:00,57.37,57.37,57.35,57.35,7100.0,40.6848,40.6848,40.6707,40.6707,7100.0
2012-03-22 15:00:00,57.36,57.36,57.33,57.34,1000.0,40.6777,40.6777,40.6565,40.6636,1000.0
2012-03-22 15:05:00,57.3,57.34,57.3,57.31,3800.0,40.6352,40.6636,40.6352,40.6423,3800.0
2012-03-22 15:10:00,57.32,57.33,57.31,57.31,2900.0,40.6494,40.6565,40.6423,40.6423,2900.0
2012-03-22 15:15:00,57.29,57.29,57.25,57.26,2300.0,40.6281,40.6281,40.5997,40.6068,2300.0
2012-03-22 15:20:00,57.25,57.3,57.23,57.3,2300.0,40.5997,40.6352,40.5856,40.6352,2300.0
2012-03-22 15:25:00,57.3,57.34,57.3,57.34,1900.0,40.6352,40.6636,40.6352,40.6636,1900.0
2012-03-22 15:30:00,57.32,57.32,57.31,57.31,800.0,40.6494,40.6494,40.6423,40.6423,800.0
2012-03-22 15:35:00,57.31,57.4,57.3,57.4,2700.0,40.6423,40.7061,40.6352,40.7061,2700.0
2012-03-22 15:40:00,57.45,57.45,57.4,57.4,9400.0,40.7416,40.7416,40.7061,40.7061,9400.0
2012-03-22 15:45:00,57.39,57.46,57.39,57.46,5700.0,40.699,40.7487,40.699,40.7487,5700.0
2012-03-22 15:50:00,57.43,57.46,57.42,57.42,3300.0,40.7274,40.7487,40.7203,40.7203,3300.0
2012-03-22 15:55:00,57.41,57.41,57.39,57.39,1300.0,40.7132,40.7132,40.699,40.699,1300.0
2012-03-23 09:30:00,57.42,57.44,57.37,57.37,12400.0,40.7203,40.7345,40.6848,40.6848,12400.0
2012-03-23 09:35:00,57.37,57.37,57.37,57.37,0.0,40.6848,40.6848,40.6848,40.6848,0.0
2012-03-23 09:40:00,57.38,57.38,57.37,57.37,1700.0,40.6919,40.6919,40.6848,40.6848,1700.0
2012-03-23 09:45:00,57.39,57.4,57.39,57.4,400.0,40.699,40.7061,40.699,40.7061,400.0
2012-03-23 09:50:00,57.43,57.43,57.43,57.43,100.0,40.7274,40.7274,40.7274,40.7274,100.0
2012-03-23 09:55:00,57.47,57.47,57.41,57.41,400.0,40.7558,40.7558,40.7132,40.7132,400.0
2012-03-23 10:00:00,57.38,57.38,57.33,57.33,200.0,40.6919,40.6919,40.6565,40.6565,200.0
2012-03-23 10:05:00,57.32,57.32,57.26,57.3,1800.0,40.6494,40.6494,40.6068,40.6352,1800.0
2012-03-23 10:10:00,57.24,57.26,57.19,57.26,6200.0,40.5926,40.6068,40.5572,40.6068,6200.0
2012-03-23 10:15:00,57.25,57.27,57.25,57.26,3100.0,40.5997,40.6139,40.5997,40.6068,3100.0
2012-03-23 10:20:00,57.25,57.3,57.25,57.3,1900.0,40.5997,40.6352,40.5997,40.6352,1900.0
2012-03-23 10:25:00,57.33,57.34,57.31,57.34,1100.0,40.6565,40.6636,40.6423,40.6636,1100.0
2012-03-23 10:30:00,57.29,57.33,57.29,57.32,4500.0,40.6281,40.6565,40.6281,40.6494,4500.0
2012-03-23 10:35:00,57.34,57.38,57.34,57.37,1000.0,40.6636,40.6919,40.6636,40.6848,1000.0
2012-03-23 10:40:00,57.4,57.4,57.38,57.38,4000.0,40.7061,40.7061,40.6919,40.6919,4000.0
2012-03-23 10:45:00,57.36,57.37,57.36,57.37,200.0,40.6777,40.6848,40.6777,40.6848,200.0
2012-03-23 10:50:00,57.4,57.4,57.4,57.4,100.0,40.7061,40.7061,40.7061,40.7061,100.0
2012-03-23 10:55:00,57.45,57.45,57.45,57.45,1100.0,40.7416,40.7416,40.7416,40.7416,1100.0
2012-03-23 11:00:00,57.45,57.45,57.43,57.43,1200.0,40.7416,40.7416,40.7274,40.7274,1200.0
2012-03-23 11:05:00,57.42,57.43,57.42,57.43,300.0,40.7203,40.7274,40.7203,40.7274,300.0
2012-03-23 11:10:00,57.42,57.45,57.42,57.45,500.0,40.7203,40.7416,40.7203,40.7416,500.0
2012-03-23 11:15:00,57.44,57.48,57.44,57.48,200.0,40.7345,40.7628,40.7345,40.7628,200.0
2012-03-23 11:20:00,57.46,57.48,57.46,57.47,1100.0,40.7487,40.7628,40.7487,40.7558,1100.0
2012-03-23 11:25:00,57.49,57.55,57.49,57.55,600.0,40.7699,40.8125,40.7699,40.8125,600.0
2012-03-23 11:30:00,57.58,57.6,57.58,57.59,1700.0,40.8338,40.8479,40.8338,40.8408,1700.0
2012-03-23 11:35:00,57.57,57.57,57.57,57.57,200.0,40.8267,40.8267,40.8267,40.8267,200.0
2012-03-23 11:40:00,57.57,57.6,57.57,57.59,2200.0,40.8267,40.8479,40.8267,40.8408,2200.0
2012-03-23 11:45:00,57.61,57.61,57.61,57.61,200.0,40.855,40.855,40.855,40.855,200.0
2012-03-23 11:50:00,57.6,57.62,57.6,57.62,600.0,40.8479,40.8621,40.8479,40.8621,600.0
2012-03-23 11:55:00,57.64,57.64,57.62,57.62,400.0,40.8763,40.8763,40.8621,40.8621,400.0
2012-03-23 12:00:00,57.63,57.63,57.59,57.59,600.0,40.8692,40.8692,40.8408,40.8408,600.0
2012-03-23 12:05:00,57.59,57.61,57.59,57.6,2500.0,40.8408,40.855,40.8408,40.8479,2500.0
2012-03-23 12:10:00,57.61,57.61,57.59,57.6,800.0,40.855,40.855,40.8408,40.8479,800.0
2012-03-23 12:15:00,57.59,57.59,57.59,57.59,200.0,40.8408,40.8408,40.8408,40.8408,200.0
2012-03-23 12:20:00,57.59,57.59,57.58,57.59,1800.0,40.8408,40.8408,40.8338,40.8408,1800.0
2012-03-23 12:25:00,57.58,57.59,57.58,57.59,900.0,40.8338,40.8408,40.8338,40.8408,900.0
2012-03-23 12:30:00,57.58,57.58,57.54,57.54,800.0,40.8338,40.8338,40.8054,40.8054,800.0
2012-03-23 12:35:00,57.54,57.55,57.54,57.55,27700.0,40.8054,40.8125,40.8054,40.8125,27700.0
2012-03-23 12:40:00,57.55,57.58,57.55,57.58,6200.0,40.8125,40.8338,40.8125,40.8338,6200.0
2012-03-23 12:45:00,57.57,57.58,57.56,57.58,900.0,40.8267,40.8338,40.8196,40.8338,900.0
2012-03-23 12:50:00,57.6,57.6,57.59,57.6,1600.0,40.8479,40.8479,40.8408,40.8479,1600.0
2012-03-23 12:55:00,57.62,57.68,57.61,57.67,2200.0,40.8621,40.9047,40.855,40.8976,2200.0
2012-03-23 13:00:00,57.66,57.67,57.66,57.66,1100.0,40.8905,40.8976,40.8905,40.8905,1100.0
2012-03-23 13:05:00,57.68,57.68,57.67,57.67,5100.0,40.9047,40.9047,40.8976,40.8976,5100.0
2012-03-23 13:10:00,57.69,57.69,57.67,57.67,600.0,40.9118,40.9118,40.8976,40.8976,600.0
2012-03-23 13:15:00,57.66,57.68,57.65,57.68,1600.0,40.8905,40.9047,40.8834,40.9047,1600.0
2012-03-23 13:20:00,57.67,57.7,57.67,57.69,2200.0,40.8976,40.9189,40.8976,40.9118,2200.0
2012-03-23 13:25:00,57.68,57.69,57.67,57.69,1200.0,40.9047,40.9118,40.8976,40.9118,1200.0
2012-03-23 13:30:00,57.69,57.72,57.67,57.67,1300.0,40.9118,40.933,40.8976,40.8976,1300.0
2012-03-23 13:35:00,57.67,57.67,57.66,57.67,11400.0,40.8976,40.8976,40.8905,40.8976,11400.0
2012-03-23 13:40:00,57.67,57.69,57.65,57.65,10800.0,40.8976,40.9118,40.8834,40.8834,10800.0
2012-03-23 13:45:00,57.67,57.68,57.67,57.67,3800.0,40.8976,40.9047,40.8976,40.8976,3800.0
2012-03-23 13:50:00,57.68,57.69,57.65,57.65,11100.0,40.9047,40.9118,40.8834,40.8834,11100.0
2012-03-23 13:55:00,57.66,57.67,57.63,57.63,3000.0,40.8905,40.8976,40.8692,40.8692,3000.0
2012-03-23 14:00:00,57.62,57.63,57.62,57.63,2600.0,40.8621,40.8692,40.8621,40.8692,2600.0
2012-03-23 14:05:00,57.64,57.64,57.63,57.64,17300.0,40.8763,40.8763,40.8692,40.8763,17300.0
2012-03-23 14:10:00,57.64,57.65,57.64,57.65,6500.0,40.8763,40.8834,40.8763,40.8834,6500.0
2012-03-23 14:15:00,57.66,57.68,57.66,57.68,1900.0,40.8905,40.9047,40.8905,40.9047,1900.0
2012-03-23 14:20:00,57.67,57.68,57.67,57.68,1400.0,40.8976,40.9047,40.8976,40.9047,1400.0
2012-03-23 14:25:00,57.7,57.7,57.7,57.7,2200.0,40.9189,40.9189,40.9189,40.9189,2200.0
2012-03-23 14:30:00,57.7,57.7,57.69,57.7,1800.0,40.9189,40.9189,40.9118,40.9189,1800.0
2012-03-23 14:35:00,57.68,57.68,57.67,57.67,900.0,40.9047,40.9047,40.8976,40.8976,900.0
2012-03-23 14:40:00,57.68,57.69,57.67,57.68,2500.0,40.9047,40.9118,40.8976,40.9047,2500.0
2012-03-23 14:45:00,57.67,57.68,57.67,57.68,2800.0,40.8976,40.9047,40.8976,40.9047,2800.0
2012-03-23 14:50:00,57.7,57.72,57.7,57.72,1000.0,40.9189,40.933,40.9189,40.933,1000.0
2012-03-23 14:55:00,57.66,57.69,57.66,57.69,2700.0,40.8905,40.9118,40.8905,40.9118,2700.0
2012-03-23 15:00:00,57.67,57.69,57.67,57.68,400.0,40.8976,40.9118,40.8976,40.9047,400.0
2012-03-23 15:05:00,57.68,57.69,57.68,57.69,1100.0,40.9047,40.9118,40.9047,40.9118,1100.0
2012-03-23 15:10:00,57.68,57.69,57.65,57.67,5900.0,40.9047,40.9118,40.8834,40.8976,5900.0
2012-03-23 15:15:00,57.67,57.69,57.67,57.69,6700.0,40.8976,40.9118,40.8976,40.9118,6700.0
2012-03-23 15:20:00,57.69,57.69,57.68,57.68,1800.0,40.9118,40.9118,40.9047,40.9047,1800.0
2012-03-23 15:25:00,57.68,57.69,57.68,57.69,800.0,40.9047,40.9118,40.9047,40.9118,800.0
2012-03-23 15:30:00,57.7,57.71,57.69,57.69,2100.0,40.9189,40.9259,40.9118,40.9118,2100.0
2012-03-23 15:35:00,57.69,57.69,57.66,57.69,3000.0,40.9118,40.9118,40.8905,40.9118,3000.0
2012-03-23 15:40:00,57.7,57.71,57.65,57.65,2100.0,40.9189,40.9259,40.8834,40.8834,2100.0
2012-03-23 15:45:00,57.64,57.68,57.63,57.65,5200.0,40.8763,40.9047,40.8692,40.8834,5200.0
2012-03-23 15:50:00,57.66,57.69,57.66,57.68,2500.0,40.8905,40.9118,40.8905,40.9047,2500.0
2012-03-23 15:55:00,57.69,57.7,57.66,57.66,9600.0,40.9118,40.9189,40.8905,40.8905,9600.0
2012-03-26 09:30:00,57.8,57.81,57.72,57.79,14100.0,41.2312,41.2384,41.1742,41.2241,14100.0
2012-03-26 09:35:00,57.79,57.84,57.79,57.83,6600.0,41.2241,41.2598,41.2241,41.2526,6600.0
2012-03-26 09:40:00,57.82,57.82,57.76,57.76,5800.0,41.2455,41.2455,41.2027,41.2027,5800.0
2012-03-26 09:45:00,57.76,57.81,57.76,57.8,5300.0,41.2027,41.2384,41.2027,41.2312,5300.0
2012-03-26 09:50:00,57.79,57.79,57.79,57.79,200.0,41.2241,41.2241,41.2241,41.2241,200.0
2012-03-26 09:55:00,57.78,57.82,57.78,57.8,6400.0,41.217,41.2455,41.217,41.2312,6400.0
2012-03-26 10:00:00,57.81,57.82,57.81,57.81,3400.0,41.2384,41.2455,41.2384,41.2384,3400.0
2012-03-26 10:05:00,57.84,57.89,57.84,57.89,2600.0,41.2598,41.2954,41.2598,41.2954,2600.0
2012-03-26 10:10:00,57.89,57.95,57.89,57.95,2800.0,41.2954,41.3382,41.2954,41.3382,2800.0
2012-03-26 10:15:00,57.95,57.99,57.95,57.99,4100.0,41.3382,41.3668,41.3382,41.3668,4100.0
2012-03-26 10:20:00,57.99,57.99,57.96,57.96,800.0,41.3668,41.3668,41.3454,41.3454,800.0
2012-03-26 10:25:00,57.96,57.96,57.95,57.96,2200.0,41.3454,41.3454,41.3382,41.3454,2200.0
2012-03-26 10:30:00,57.94,57.94,57.94,57.94,200.0,41.3311,41.3311,41.3311,41.3311,200.0
2012-03-26 10:35:00,57.95,57.96,57.94,57.94,1000.0,41.3382,41.3454,41.3311,41.3311,1000.0
2012-03-26 10:40:00,57.92,57.95,57.9,57.95,3300.0,41.3168,41.3382,41.3026,41.3382,3300.0
2012-03-26 10:45:00,57.93,57.94,57.91,57.93,3600.0,41.324,41.3311,41.3097,41.324,3600.0
2012-03-26 10:50:00,57.94,57.94,57.92,57.92,800.0,41.3311,41.3311,41.3168,41.3168,800.0
2012-03-26 10:55:00,57.93,57.94,57.92,57.94,2100.0,41.324,41.3311,41.3168,41.3311,2100.0
2012-03-26 11:00:00,57.93,57.93,57.89,57.91,2300.0,41.324,41.324,41.2954,41.3097,2300.0
2012-03-26 11:05:00,57.9,57.91,57.9,57.9,4400.0,41.3026,41.3097,41.3026,41.3026,4400.0
2012-03-26 11:10:00,57.9,57.9,57.89,57.9,700.0,41.3026,41.3026,41.2954,41.3026,700.0
2012-03-26 11:15:00,57.89,57.9,57.89,57.9,1900.0,41.2954,41.3026,41.2954,41.3026,1900.0
2012-03-26 11:20:00,57.89,57.91,57.89,57.91,5700.0,41.2954,41.3097,41.2954,41.3097,5700.0
2012-03-26 11:25:00,57.92,57.92,57.9,57.9,7400.0,41.3168,41.3168,41.3026,41.3026,7400.0
2012-03-26 11:30:00,57.9,57.91,57.9,57.91,2400.0,41.3026,41.3097,41.3026,41.3097,2400.0
2012-03-26 11:35:00,57.91,57.93,57.91,57.93,2400.0,41.3097,41.324,41.3097,41.324,2400.0
2012-03-26 11:40:00,57.93,57.93,57.92,57.92,22200.0,41.324,41.324,41.3168,41.3168,22200.0
2012-03-26 11:45:00,57.92,57.92,57.9,57.91,3000.0,41.3168,41.3168,41.3026,41.3097,3000.0
2012-03-26 11:50:00,57.91,57.91,57.89,57.89,2200.0,41.3097,41.3097,41.2954,41.2954,2200.0
2012-03-26 11:55:00,57.89,57.89,57.89,57.89,100.0,41.2954,41.2954,41.2954,41.2954,100.0
2012-03-26 12:00:00,57.88,57.89,57.88,57.89,1000.0,41.2883,41.2954,41.2883,41.2954,1000.0
2012-03-26 12:05:00,57.9,57.9,57.88,57.88,3400.0,41.3026,41.3026,41.2883,41.2883,3400.0
2012-03-26 12:10:00,57.88,57.89,57.86,57.86,2300.0,41.2883,41.2954,41.274,41.274,2300.0
2012-03-26 12:15:00,57.86,57.86,57.86,57.86,0.0,41.274,41.274,41.274,41.274,0.0
2012-03-26 12:20:00,57.86,57.87,57.84,57.84,1700.0,41.274,41.2812,41.2598,41.2598,1700.0
2012-03-26 12:25:00,57.84,57.85,57.84,57.85,900.0,41.2598,41.2669,41.2598,41.2669,900.0
2012-03-26 12:30:00,57.84,57.85,57.83,57.85,7600.0,41.2598,41.2669,41.2526,41.2669,7600.0
2012-03-26 12:35:00,57.84,57.84,57.84,57.84,400.0,41.2598,41.2598,41.2598,41.2598,400.0
2012-03-26 12:40:00,57.82,57.83,57.82,57.83,700.0,41.2455,41.2526,41.2455,41.2526,700.0
2012-03-26 12:45:00,57.83,57.83,57.82,57.82,800.0,41.2526,41.2526,41.2455,41.2455,800.0
2012-03-26 12:50:00,57.85,57.85,57.85,57.85,100.0,41.2669,41.2669,41.2669,41.2669,100.0
2012-03-26 12:55:00,57.85,57.85,57.83,57.83,1500.0,41.2669,41.2669,41.2526,41.2526,1500.0
2012-03-26 13:00:00,57.82,57.82,57.81,57.81,700.0,41.2455,41.2455,41.2384,41.2384,700.0
2012-03-26 13:05:00,57.84,57.84,57.83,57.84,2300.0,41.2598,41.2598,41.2526,41.2598,2300.0
2012-03-26 13:10:00,57.84,57.84,57.83,57.83,1600.0,41.2598,41.2598,41.2526,41.2526,1600.0
2012-03-26 13:15:00,57.83,57.84,57.83,57.83,1800.0,41.2526,41.2598,41.2526,41.2526,1800.0
2012-03-26 13:20:00,57.84,57.84,57.82,57.83,1700.0,41.2598,41.2598,41.2455,41.2526,1700.0
2012-03-26 13:25:00,57.84,57.86,57.84,57.85,3400.0,41.2598,41.274,41.2598,41.2669,3400.0
2012-03-26 13:30:00,57.86,57.87,57.86,57.87,900.0,41.274,41.2812,41.274,41.2812,900.0
2012-03-26 13:35:00,57.87,57.9,57.87,57.89,4500.0,41.2812,41.3026,41.2812,41.2954,4500.0
2012-03-26 13:40:00,57.89,57.89,57.87,57.88,1100.0,41.2954,41.2954,41.2812,41.2883,1100.0
2012-03-26 13:45:00,57.87,57.88,57.87,57.88,23000.0,41.2812,41.2883,41.2812,41.2883,23000.0
2012-03-26 13:50:00,57.88,57.88,57.87,57.87,2200.0,41.2883,41.2883,41.2812,41.2812,2200.0
2012-03-26 13:55:00,57.87,57.87,57.86,57.86,3200.0,41.2812,41.2812,41.274,41.274,3200.0
2012-03-26 14:00:00,57.86,57.86,57.85,57.86,1800.0,41.274,41.274,41.2669,41.274,1800.0
2012-03-26 14:05:00,57.87,57.87,57.86,57.87,3000.0,41.2812,41.2812,41.274,41.2812,3000.0
2012-03-26 14:10:00,57.87,57.89,57.87,57.89,6700.0,41.2812,41.2954,41.2812,41.2954,6700.0
2012-03-26 14:15:00,57.89,57.9,57.89,57.9,1900.0,41.2954,41.3026,41.2954,41.3026,1900.0
2012-03-26 14:20:00,57.9,57.93,57.9,57.92,5500.0,41.3026,41.324,41.3026,41.3168,5500.0
2012-03-26 14:25:00,57.93,57.93,57.91,57.91,2200.0,41.324,41.324,41.3097,41.3097,2200.0
2012-03-26 14:30:00,57.91,57.92,57.89,57.89,12700.0,41.3097,41.3168,41.2954,41.2954,12700.0
2012-03-26 14:35:00,57.9,57.9,57.88,57.89,4700.0,41.3026,41.3026,41.2883,41.2954,4700.0
2012-03-26 14:40:00,57.9,57.94,57.89,57.93,7400.0,41.3026,41.3311,41.2954,41.324,7400.0
2012-03-26 14:45:00,57.93,57.94,57.92,57.93,3700.0,41.324,41.3311,41.3168,41.324,3700.0
2012-03-26 14:50:00,57.93,57.94,57.92,57.94,2200.0,41.324,41.3311,41.3168,41.3311,2200.0
2012-03-26 14:55:00,57.93,57.98,57.93,57.96,4800.0,41.324,41.3596,41.324,41.3454,4800.0
2012-03-26 15:00:00,57.96,58.01,57.94,58.01,7600.0,41.3454,41.381,41.3311,41.381,7600.0
2012-03-26 15:05:00,58.03,58.03,57.99,58.0,2100.0,41.3953,41.3953,41.3668,41.3739,2100.0
2012-03-26 15:10:00,58.0,58.02,58.0,58.02,2000.0,41.3739,41.3882,41.3739,41.3882,2000.0
2012-03-26 15:15:00,58.02,58.03,58.01,58.02,6100.0,41.3882,41.3953,41.381,41.3882,6100.0
2012-03-26 15:20:00,58.01,58.01,57.98,57.98,5000.0,41.381,41.381,41.3596,41.3596,5000.0
2012-03-26 15:25:00,57.99,58.0,57.97,57.99,3600.0,41.3668,41.3739,41.3525,41.3668,3600.0
2012-03-26 15:30:00,57.99,57.99,57.96,57.96,6800.0,41.3668,41.3668,41.3454,41.3454,6800.0
2012-03-26 15:35:00,57.95,57.97,57.93,57.94,30000.0,41.3382,41.3525,41.324,41.3311,30000.0
2012-03-26 15:40:00,57.94,57.97,57.94,57.97,4000.0,41.3311,41.3525,41.3311,41.3525,4000.0
2012-03-26 15:45:00,57.97,58.04,57.97,58.04,13400.0,41.3525,41.4024,41.3525,41.4024,13400.0
2012-03-26 15:50:00,58.03,58.03,58.01,58.01,13200.0,41.3953,41.3953,41.381,41.381,13200.0
2012-03-26 15:55:00,58.0,58.06,58.0,58.06,12500.0,41.3739,41.4167,41.3739,41.4167,12500.0
2012-03-27 09:30:00,58.14,58.15,58.09,58.15,13400.0,41.4738,41.4809,41.4381,41.4809,13400.0
2012-03-27 09:35:00,58.12,58.14,58.1,58.12,3100.0,41.4595,41.4738,41.4452,41.4595,3100.0
2012-03-27 09:40:00,58.13,58.13,58.1,58.13,2500.0,41.4666,41.4666,41.4452,41.4666,2500.0
2012-03-27 09:45:00,58.15,58.18,58.15,58.18,1500.0,41.4809,41.5023,41.4809,41.5023,1500.0
2012-03-27 09:50:00,58.17,58.19,58.15,58.15,2300.0,41.4952,41.5094,41.4809,41.4809,2300.0
2012-03-27 09:55:00,58.18,58.2,58.17,58.2,800.0,41.5023,41.5166,41.4952,41.5166,800.0
2012-03-27 10:00:00,58.19,58.23,58.1,58.1,6600.0,41.5094,41.538,41.4452,41.4452,6600.0
2012-03-27 10:05:00,58.1,58.1,58.06,58.06,1300.0,41.4452,41.4452,41.4167,41.4167,1300.0
2012-03-27 10:10:00,58.09,58.1,58.07,58.1,3200.0,41.4381,41.4452,41.4238,41.4452,3200.0
2012-03-27 10:15:00,58.11,58.15,58.11,58.15,1900.0,41.4524,41.4809,41.4524,41.4809,1900.0
2012-03-27 10:20:00,58.14,58.14,58.09,58.09,1100.0,41.4738,41.4738,41.4381,41.4381,1100.0
2012-03-27 10:25:00,58.08,58.08,58.04,58.07,4500.0,41.431,41.431,41.4024,41.4238,4500.0
2012-03-27 10:30:00,58.09,58.11,58.05,58.05,2400.0,41.4381,41.4524,41.4096,41.4096,2400.0
2012-03-27 10:35:00,58.05,58.1,58.05,58.09,700.0,41.4096,41.4452,41.4096,41.4381,700.0
2012-03-27 10:40:00,58.07,58.07,58.06,58.06,3200.0,41.4238,41.4238,41.4167,41.4167,3200.0
2012-03-27 10:45:00,58.06,58.08,58.06,58.07,1400.0,41.4167,41.431,41.4167,41.4238,1400.0
2012-03-27 10:50:00,58.06,58.06,58.0,58.0,3300.0,41.4167,41.4167,41.3739,41.3739,3300.0
2012-03-27 10:55:00,58.01,58.02,58.0,58.01,1000.0,41.381,41.3882,41.3739,41.381,1000.0
2012-03-27 11:00:00,58.01,58.04,58.01,58.03,1600.0,41.381,41.4024,41.381,41.3953,1600.0
2012-03-27 11:05:00,58.04,58.05,58.01,58.04,3600.0,41.4024,41.4096,41.381,41.4024,3600.0
2012-03-27 11:10:00,58.04,58.07,58.03,58.06,3100.0,41.4024,41.4238,41.3953,41.4167,3100.0
2012-03-27 11:15:00,58.06,58.06,58.03,58.05,2600.0,41.4167,41.4167,41.3953,41.4096,2600.0
2012-03-27 11:20:00,58.05,58.05,58.04,58.04,1400.0,41.4096,41.4096,41.4024,41.4024,1400.0
2012-03-27 11:25:00,58.04,58.06,58.03,58.03,1900.0,41.4024,41.4167,41.3953,41.3953,1900.0
2012-03-27 11:30:00,58.03,58.04,58.03,58.04,500.0,41.3953,41.4024,41.3953,41.4024,500.0
2012-03-27 11:35:00,58.03,58.03,58.02,58.02,300.0,41.3953,41.3953,41.3882,41.3882,300.0
2012-03-27 11:40:00,58.0,58.02,58.0,58.01,500.0,41.3739,41.3882,41.3739,41.381,500.0
2012-03-27 11:45:00,58.01,58.03,58.0,58.02,1800.0,41.381,41.3953,41.3739,41.3882,1800.0
2012-03-27 11:50:00,58.03,58.05,58.03,58.05,2500.0,41.3953,41.4096,41.3953,41.4096,2500.0
2012-03-27 11:55:00,58.05,58.07,58.05,58.07,400.0,41.4096,41.4238,41.4096,41.4238,400.0
2012-03-27 12:00:00,58.07,58.11,58.07,58.09,5900.0,41.4238,41.4524,41.4238,41.4381,5900.0
2012-03-27 12:05:00,58.09,58.09,58.07,58.09,800.0,41.4381,41.4381,41.4238,41.4381,800.0
2012-03-27 12:10:00,58.09,58.09,58.09,58.09,1200.0,41.4381,41.4381,41.4381,41.4381,1200.0
2012-03-27 12:15:00,58.1,58.11,58.08,58.08,5000.0,41.4452,41.4524,41.431,41.431,5000.0
2012-03-27 12:20:00,58.08,58.09,58.07,58.08,5600.0,41.431,41.4381,41.4238,41.431,5600.0
2012-03-27 12:25:00,58.07,58.07,58.04,58.05,11700.0,41.4238,41.4238,41.4024,41.4096,11700.0
2012-03-27 12:30:00,58.03,58.04,58.02,58.02,800.0,41.3953,41.4024,41.3882,41.3882,800.0
2012-03-27 12:35:00,58.02,58.05,58.02,58.03,7400.0,41.3882,41.4096,41.3882,41.3953,7400.0
2012-03-27 12:40:00,58.03,58.04,58.01,58.01,6500.0,41.3953,41.4024,41.381,41.381,6500.0
2012-03-27 12:45:00,58.01,58.02,58.0,58.01,3800.0,41.381,41.3882,41.3739,41.381,3800.0
2012-03-27 12:50:00,57.98,57.99,57.97,57.97,700.0,41.3596,41.3668,41.3525,41.3525,700.0
2012-03-27 12:55:00,57.99,58.02,57.99,58.02,2100.0,41.3668,41.3882,41.3668,41.3882,2100.0
2012-03-27 13:00:00,58.03,58.04,58.0,58.01,2400.0,41.3953,41.4024,41.3739,41.381,2400.0
2012-03-27 13:05:00,58.01,58.01,58.01,58.01,800.0,41.381,41.381,41.381,41.381,800.0
2012-03-27 13:10:00,58.01,58.01,58.0,58.0,1500.0,41.381,41.381,41.3739,41.3739,1500.0
2012-03-27 13:15:00,58.0,58.0,57.97,57.97,3900.0,41.3739,41.3739,41.3525,41.3525,3900.0
2012-03-27 13:20:00,57.97,57.97,57.94,57.95,6000.0,41.3525,41.3525,41.3311,41.3382,6000.0
2012-03-27 13:25:00,57.95,57.96,57.95,57.96,1600.0,41.3382,41.3454,41.3382,41.3454,1600.0
2012-03-27 13:30:00,57.95,57.96,57.94,57.96,16500.0,41.3382,41.3454,41.3311,41.3454,16500.0
2012-03-27 13:35:00,57.96,57.96,57.94,57.96,17700.0,41.3454,41.3454,41.3311,41.3454,17700.0
2012-03-27 13:40:00,57.96,57.96,57.94,57.96,1700.0,41.3454,41.3454,41.3311,41.3454,1700.0
2012-03-27 13:45:00,57.96,57.99,57.96,57.98,1300.0,41.3454,41.3668,41.3454,41.3596,1300.0
2012-03-27 13:50:00,57.99,58.0,57.97,57.97,2200.0,41.3668,41.3739,41.3525,41.3525,2200.0
2012-03-27 13:55:00,57.98,58.0,57.98,58.0,1800.0,41.3596,41.3739,41.3596,41.3739,1800.0
2012-03-27 14:00:00,57.98,57.99,57.97,57.97,1200.0,41.3596,41.3668,41.3525,41.3525,1200.0
2012-03-27 14:05:00,57.99,58.01,57.98,58.01,5200.0,41.3668,41.381,41.3596,41.381,5200.0
2012-03-27 14:10:00,58.01,58.04,58.01,58.03,2400.0,41.381,41.4024,41.381,41.3953,2400.0
2012-03-27 14:15:00,58.04,58.04,58.03,58.04,1400.0,41.4024,41.4024,41.3953,41.4024,1400.0
2012-03-27 14:20:00,58.05,58.05,58.03,58.04,2700.0,41.4096,41.4096,41.3953,41.4024,2700.0
2012-03-27 14:25:00,58.05,58.05,58.04,58.05,2600.0,41.4096,41.4096,41.4024,41.4096,2600.0
2012-03-27 14:30:00,58.05,58.06,58.04,58.05,4300.0,41.4096,41.4167,41.4024,41.4096,4300.0
2012-03-27 14:35:00,58.04,58.05,58.0,58.01,3000.0,41.4024,41.4096,41.3739,41.381,3000.0
2012-03-27 14:40:00,58.01,58.04,58.01,58.04,2700.0,41.381,41.4024,41.381,41.4024,2700.0
2012-03-27 14:45:00,58.02,58.03,58.02,58.03,2300.0,41.3882,41.3953,41.3882,41.3953,2300.0
2012-03-27 14:50:00,58.03,58.03,58.01,58.01,2300.0,41.3953,41.3953,41.381,41.381,2300.0
2012-03-27 14:55:00,58.02,58.03,58.0,58.02,3200.0,41.3882,41.3953,41.3739,41.3882,3200.0
2012-03-27 15:00:00,58.03,58.03,58.01,58.02,5300.0,41.3953,41.3953,41.381,41.3882,5300.0
2012-03-27 15:05:00,58.02,58.06,58.02,58.04,4900.0,41.3882,41.4167,41.3882,41.4024,4900.0
2012-03-27 15:10:00,58.04,58.05,58.03,58.04,11000.0,41.4024,41.4096,41.3953,41.4024,11000.0
2012-03-27 15:15:00,58.03,58.03,57.98,57.98,9300.0,41.3953,41.3953,41.3596,41.3596,9300.0
2012-03-27 15:20:00,57.98,57.98,57.93,57.93,3600.0,41.3596,41.3596,41.324,41.324,3600.0
2012-03-27 15:25:00,57.96,57.96,57.93,57.94,4800.0,41.3454,41.3454,41.324,41.3311,4800.0
2012-03-27 15:30:00,57.94,57.97,57.94,57.96,4000.0,41.3311,41.3525,41.3311,41.3454,4000.0
2012-03-27 15:35:00,57.94,57.96,57.92,57.95,5200.0,41.3311,41.3454,41.3168,41.3382,5200.0
2012-03-27 15:40:00,57.93,57.93,57.91,57.92,1100.0,41.324,41.324,41.3097,41.3168,1100.0
2012-03-27 15:45:00,57.91,57.91,57.83,57.86,3600.0,41.3097,41.3097,41.2526,41.274,3600.0
2012-03-27 15:50:00,57.85,57.88,57.83,57.88,4100.0,41.2669,41.2883,41.2526,41.2883,4100.0
2012-03-27 15:55:00,57.82,57.82,57.8,57.81,2200.0,41.2455,41.2455,41.2312,41.2384,2200.0
2012-03-28 09:30:00,57.78,57.84,57.76,57.78,18300.0,41.217,41.2598,41.2027,41.217,18300.0
2012-03-28 09:35:00,57.79,57.84,57.76,57.82,6900.0,41.2241,41.2598,41.2027,41.2455,6900.0
2012-03-28 09:40:00,57.81,57.81,57.67,57.67,5900.0,41.2384,41.2384,41.1385,41.1385,5900.0
2012-03-28 09:45:00,57.69,57.7,57.67,57.67,2700.0,41.1528,41.1599,41.1385,41.1385,2700.0
2012-03-28 09:50:00,57.67,57.74,57.66,57.74,2400.0,41.1385,41.1884,41.1314,41.1884,2400.0
2012-03-28 09:55:00,57.75,57.76,57.69,57.72,4500.0,41.1956,41.2027,41.1528,41.1742,4500.0
2012-03-28 10:00:00,57.75,57.8,57.75,57.8,2300.0,41.1956,41.2312,41.1956,41.2312,2300.0
2012-03-28 10:05:00,57.79,57.79,57.76,57.77,1400.0,41.2241,41.2241,41.2027,41.2098,1400.0
2012-03-28 10:10:00,57.76,57.81,57.71,57.81,6700.0,41.2027,41.2384,41.167,41.2384,6700.0
2012-03-28 10:15:00,57.8,57.8,57.72,57.77,4400.0,41.2312,41.2312,41.1742,41.2098,4400.0
2012-03-28 10:20:00,57.75,57.79,57.73,57.78,1600.0,41.1956,41.2241,41.1813,41.217,1600.0
2012-03-28 10:25:00,57.73,57.73,57.72,57.72,1100.0,41.1813,41.1813,41.1742,41.1742,1100.0
2012-03-28 10:30:00,57.71,57.71,57.6,57.62,1600.0,41.167,41.167,41.0886,41.1028,1600.0
2012-03-28 10:35:00,57.62,57.66,57.61,57.65,3200.0,41.1028,41.1314,41.0957,41.1242,3200.0
2012-03-28 10:40:00,57.66,57.66,57.59,57.61,1500.0,41.1314,41.1314,41.0814,41.0957,1500.0
2012-03-28 10:45:00,57.58,57.61,57.58,57.6,5000.0,41.0743,41.0957,41.0743,41.0886,5000.0
2012-03-28 10:50:00,57.58,57.58,57.53,57.58,3300.0,41.0743,41.0743,41.0386,41.0743,3300.0
2012-03-28 10:55:00,57.56,57.59,57.55,57.59,1800.0,41.06,41.0814,41.0529,41.0814,1800.0
2012-03-28 11:00:00,57.6,57.6,57.54,57.56,3300.0,41.0886,41.0886,41.0458,41.06,3300.0
2012-03-28 11:05:00,57.55,57.58,57.55,57.57,1600.0,41.0529,41.0743,41.0529,41.0672,1600.0
2012-03-28 11:10:00,57.58,57.62,57.56,57.62,1600.0,41.0743,41.1028,41.06,41.1028,1600.0
2012-03-28 11:15:00,57.61,57.61,57.6,57.6,300.0,41.0957,41.0957,41.0886,41.0886,300.0
2012-03-28 11:20:00,57.6,57.6,57.59,57.59,2500.0,41.0886,41.0886,41.0814,41.0814,2500.0
2012-03-28 11:25:00,57.57,57.58,57.56,57.56,600.0,41.0672,41.0743,41.06,41.06,600.0
2012-03-28 11:30:00,57.55,57.56,57.55,57.55,3500.0,41.0529,41.06,41.0529,41.0529,3500.0
2012-03-28 11:35:00,57.5,57.52,57.49,57.52,700.0,41.0172,41.0315,41.0101,41.0315,700.0
2012-03-28 11:40:00,57.51,57.52,57.47,57.47,1400.0,41.0244,41.0315,40.9958,40.9958,1400.0
2012-03-28 11:45:00,57.45,57.45,57.4,57.4,1800.0,40.9816,40.9816,40.9459,40.9459,1800.0
2012-03-28 11:50:00,57.39,57.39,57.26,57.29,4300.0,40.9388,40.9388,40.846,40.8674,4300.0
2012-03-28 11:55:00,57.25,57.33,57.2,57.33,4000.0,40.8389,40.896,40.8032,40.896,4000.0
2012-03-28 12:00:00,57.32,57.33,57.31,57.32,1200.0,40.8888,40.896,40.8817,40.8888,1200.0
2012-03-28 12:05:00,57.34,57.36,57.34,57.34,1200.0,40.9031,40.9174,40.9031,40.9031,1200.0
2012-03-28 12:10:00,57.34,57.34,57.29,57.3,3400.0,40.9031,40.9031,40.8674,40.8746,3400.0
2012-03-28 12:15:00,57.3,57.4,57.3,57.35,2800.0,40.8746,40.9459,40.8746,40.9102,2800.0
2012-03-28 12:20:00,57.38,57.38,57.35,57.35,7900.0,40.9316,40.9316,40.9102,40.9102,7900.0
2012-03-28 12:25:00,57.35,57.38,57.35,57.38,4100.0,40.9102,40.9316,40.9102,40.9316,4100.0
2012-03-28 12:30:00,57.37,57.39,57.33,57.33,9000.0,40.9245,40.9388,40.896,40.896,9000.0
2012-03-28 12:35:00,57.33,57.34,57.3,57.3,6200.0,40.896,40.9031,40.8746,40.8746,6200.0
2012-03-28 12:40:00,57.32,57.34,57.32,57.33,1300.0,40.8888,40.9031,40.8888,40.896,1300.0
2012-03-28 12:45:00,57.34,57.35,57.33,57.35,4100.0,40.9031,40.9102,40.896,40.9102,4100.0
2012-03-28 12:50:00,57.35,57.35,57.32,57.33,2000.0,40.9102,40.9102,40.8888,40.896,2000.0
2012-03-28 12:55:00,57.32,57.33,57.31,57.33,800.0,40.8888,40.896,40.8817,40.896,800.0
2012-03-28 13:00:00,57.34,57.37,57.34,57.37,4100.0,40.9031,40.9245,40.9031,40.9245,4100.0
2012-03-28 13:05:00,57.36,57.36,57.34,57.35,1200.0,40.9174,40.9174,40.9031,40.9102,1200.0
2012-03-28 13:10:00,57.34,57.34,57.31,57.32,1600.0,40.9031,40.9031,40.8817,40.8888,1600.0
2012-03-28 13:15:00,57.32,57.35,57.32,57.33,12600.0,40.8888,40.9102,40.8888,40.896,12600.0
2012-03-28 13:20:00,57.34,57.34,57.27,57.29,2800.0,40.9031,40.9031,40.8532,40.8674,2800.0
2012-03-28 13:25:00,57.29,57.31,57.28,57.31,2600.0,40.8674,40.8817,40.8603,40.8817,2600.0
2012-03-28 13:30:00,57.31,57.31,57.28,57.29,2400.0,40.8817,40.8817,40.8603,40.8674,2400.0
2012-03-28 13:35:00,57.28,57.34,57.28,57.34,29800.0,40.8603,40.9031,40.8603,40.9031,29800.0
2012-03-28 13:40:00,57.34,57.36,57.34,57.34,4300.0,40.9031,40.9174,40.9031,40.9031,4300.0
2012-03-28 13:45:00,57.34,57.34,57.3,57.31,2900.0,40.9031,40.9031,40.8746,40.8817,2900.0
2012-03-28 13:50:00,57.29,57.32,57.29,57.3,3700.0,40.8674,40.8888,40.8674,40.8746,3700.0
2012-03-28 13:55:00,57.31,57.33,57.31,57.33,2800.0,40.8817,40.896,40.8817,40.896,2800.0
2012-03-28 14:00:00,57.33,57.33,57.27,57.27,5900.0,40.896,40.896,40.8532,40.8532,5900.0
2012-03-28 14:05:00,57.26,57.27,57.21,57.23,20900.0,40.846,40.8532,40.8104,40.8246,20900.0
2012-03-28 14:10:00,57.23,57.23,57.19,57.23,3800.0,40.8246,40.8246,40.7961,40.8246,3800.0
2012-03-28 14:15:00,57.24,57.28,57.22,57.22,7800.0,40.8318,40.8603,40.8175,40.8175,7800.0
2012-03-28 14:20:00,57.22,57.23,57.21,57.23,2900.0,40.8175,40.8246,40.8104,40.8246,2900.0
2012-03-28 14:25:00,57.23,57.25,57.21,57.24,9100.0,40.8246,40.8389,40.8104,40.8318,9100.0
2012-03-28 14:30:00,57.25,57.27,57.24,57.27,8600.0,40.8389,40.8532,40.8318,40.8532,8600.0
2012-03-28 14:35:00,57.28,57.31,57.28,57.31,3200.0,40.8603,40.8817,40.8603,40.8817,3200.0
2012-03-28 14:40:00,57.3,57.31,57.29,57.31,3400.0,40.8746,40.8817,40.8674,40.8817,3400.0
2012-03-28 14:45:00,57.32,57.34,57.31,57.33,2600.0,40.8888,40.9031,40.8817,40.896,2600.0
2012-03-28 14:50:00,57.34,57.35,57.32,57.33,5000.0,40.9031,40.9102,40.8888,40.896,5000.0
2012-03-28 14:55:00,57.33,57.38,57.33,57.37,4500.0,40.896,40.9316,40.896,40.9245,4500.0
2012-03-28 15:00:00,57.37,57.42,57.37,57.39,6000.0,40.9245,40.9602,40.9245,40.9388,6000.0
2012-03-28 15:05:00,57.38,57.38,57.37,57.38,3100.0,40.9316,40.9316,40.9245,40.9316,3100.0
2012-03-28 15:10:00,57.37,57.39,57.35,57.35,6400.0,40.9245,40.9388,40.9102,40.9102,6400.0
2012-03-28 15:15:00,57.34,57.38,57.33,57.35,3400.0,40.9031,40.9316,40.896,40.9102,3400.0
2012-03-28 15:20:00,57.35,57.39,57.33,57.39,5000.0,40.9102,40.9388,40.896,40.9388,5000.0
2012-03-28 15:25:00,57.4,57.4,57.36,57.39,8300.0,40.9459,40.9459,40.9174,40.9388,8300.0
2012-03-28 15:30:00,57.38,57.43,57.38,57.42,8100.0,40.9316,40.9673,40.9316,40.9602,8100.0
2012-03-28 15:35:00,57.42,57.42,57.36,57.41,9000.0,40.9602,40.9602,40.9174,40.953,9000.0
2012-03-28 15:40:00,57.43,57.48,57.42,57.48,6700.0,40.9673,41.003,40.9602,41.003,6700.0
2012-03-28 15:45:00,57.5,57.52,57.48,57.49,13400.0,41.0172,41.0315,41.003,41.0101,13400.0
2012-03-28 15:50:00,57.5,57.5,57.47,57.47,8800.0,41.0172,41.0172,40.9958,40.9958,8800.0
2012-03-28 15:55:00,57.48,57.54,57.48,57.52,9600.0,41.003,41.0458,41.003,41.0315,9600.0
2012-03-29 09:30:00,57.23,57.23,57.15,57.22,17600.0,40.8246,40.8246,40.7676,40.8175,17600.0
2012-03-29 09:35:00,57.22,57.22,57.16,57.16,5100.0,40.8175,40.8175,40.7747,40.7747,5100.0
2012-03-29 09:40:00,57.16,57.16,57.09,57.09,8000.0,40.7747,40.7747,40.7247,40.7247,8000.0
2012-03-29 09:45:00,57.08,57.2,57.08,57.16,92900.0,40.7176,40.8032,40.7176,40.7747,92900.0
2012-03-29 09:50:00,57.15,57.15,57.11,57.12,2800.0,40.7676,40.7676,40.739,40.7462,2800.0
2012-03-29 09:55:00,57.11,57.11,56.99,57.04,7800.0,40.739,40.739,40.6534,40.6891,7800.0
2012-03-29 10:00:00,57.06,57.11,57.06,57.11,5300.0,40.7033,40.739,40.7033,40.739,5300.0
2012-03-29 10:05:00,57.11,57.12,57.09,57.09,1900.0,40.739,40.7462,40.7247,40.7247,1900.0
2012-03-29 10:10:00,57.04,57.05,57.02,57.03,3200.0,40.6891,40.6962,40.6748,40.6819,3200.0
2012-03-29 10:15:00,57.04,57.04,56.93,56.96,2000.0,40.6891,40.6891,40.6106,40.632,2000.0
2012-03-29 10:20:00,56.97,57.02,56.97,57.0,2100.0,40.6391,40.6748,40.6391,40.6605,2100.0
2012-03-29 10:25:00,57.0,57.0,56.9,56.91,5900.0,40.6605,40.6605,40.5892,40.5963,5900.0
2012-03-29 10:30:00,56.91,56.94,56.87,56.87,8500.0,40.5963,40.6177,40.5678,40.5678,8500.0
2012-03-29 10:35:00,56.89,56.9,56.85,56.89,14700.0,40.5821,40.5892,40.5535,40.5821,14700.0
2012-03-29 10:40:00,56.89,56.96,56.89,56.94,4300.0,40.5821,40.632,40.5821,40.6177,4300.0
2012-03-29 10:45:00,56.96,56.96,56.92,56.92,800.0,40.632,40.632,40.6035,40.6035,800.0
2012-03-29 10:50:00,56.94,56.94,56.92,56.93,1400.0,40.6177,40.6177,40.6035,40.6106,1400.0
2012-03-29 10:55:00,56.92,57.0,56.92,56.98,2300.0,40.6035,40.6605,40.6035,40.6463,2300.0
2012-03-29 11:00:00,56.98,57.0,56.96,57.0,2500.0,40.6463,40.6605,40.632,40.6605,2500.0
2012-03-29 11:05:00,57.02,57.03,57.0,57.02,9900.0,40.6748,40.6819,40.6605,40.6748,9900.0
2012-03-29 11:10:00,57.03,57.03,57.0,57.02,3300.0,40.6819,40.6819,40.6605,40.6748,3300.0
2012-03-29 11:15:00,57.04,57.04,56.98,56.98,4500.0,40.6891,40.6891,40.6463,40.6463,4500.0
2012-03-29 11:20:00,57.0,57.01,56.99,56.99,3300.0,40.6605,40.6677,40.6534,40.6534,3300.0
2012-03-29 11:25:00,57.0,57.03,56.95,56.95,1600.0,40.6605,40.6819,40.6249,40.6249,1600.0
2012-03-29 11:30:00,56.93,56.96,56.91,56.94,2200.0,40.6106,40.632,40.5963,40.6177,2200.0
2012-03-29 11:35:00,56.95,56.96,56.91,56.91,2100.0,40.6249,40.632,40.5963,40.5963,2100.0
2012-03-29 11:40:00,56.95,56.99,56.95,56.98,1700.0,40.6249,40.6534,40.6249,40.6463,1700.0
2012-03-29 11:45:00,56.96,56.98,56.95,56.96,1600.0,40.632,40.6463,40.6249,40.632,1600.0
2012-03-29 11:50:00,56.96,56.96,56.89,56.9,3100.0,40.632,40.632,40.5821,40.5892,3100.0
2012-03-29 11:55:00,56.92,56.94,56.89,56.9,1500.0,40.6035,40.6177,40.5821,40.5892,1500.0
2012-03-29 12:00:00,56.95,56.97,56.95,56.96,900.0,40.6249,40.6391,40.6249,40.632,900.0
2012-03-29 12:05:00,56.99,57.01,56.99,57.01,1100.0,40.6534,40.6677,40.6534,40.6677,1100.0
2012-03-29 12:10:00,56.98,57.0,56.96,56.97,1700.0,40.6463,40.6605,40.632,40.6391,1700.0
2012-03-29 12:15:00,56.99,56.99,56.97,56.98,1900.0,40.6534,40.6534,40.6391,40.6463,1900.0
2012-03-29 12:20:00,56.98,56.98,56.96,56.98,1500.0,40.6463,40.6463,40.632,40.6463,1500.0
2012-03-29 12:25:00,56.95,56.99,56.95,56.97,500.0,40.6249,40.6534,40.6249,40.6391,500.0
2012-03-29 12:30:00,56.95,56.99,56.95,56.97,1700.0,40.6249,40.6534,40.6249,40.6391,1700.0
2012-03-29 12:35:00,56.95,57.0,56.94,57.0,2000.0,40.6249,40.6605,40.6177,40.6605,2000.0
2012-03-29 12:40:00,57.0,57.01,56.99,56.99,600.0,40.6605,40.6677,40.6534,40.6534,600.0
2012-03-29 12:45:00,56.99,57.01,56.98,57.0,1100.0,40.6534,40.6677,40.6463,40.6605,1100.0
2012-03-29 12:50:00,57.01,57.08,57.01,57.08,1300.0,40.6677,40.7176,40.6677,40.7176,1300.0
2012-03-29 12:55:00,57.08,57.11,57.08,57.11,900.0,40.7176,40.739,40.7176,40.739,900.0
2012-03-29 13:00:00,57.1,57.1,57.07,57.07,600.0,40.7319,40.7319,40.7105,40.7105,600.0
2012-03-29 13:05:00,57.06,57.07,57.04,57.06,500.0,40.7033,40.7105,40.6891,40.7033,500.0
2012-03-29 13:10:00,57.05,57.06,57.01,57.03,1800.0,40.6962,40.7033,40.6677,40.6819,1800.0
2012-03-29 13:15:00,57.03,57.05,57.02,57.02,10000.0,40.6819,40.6962,40.6748,40.6748,10000.0
2012-03-29 13:20:00,57.05,57.07,57.04,57.05,5300.0,40.6962,40.7105,40.6891,40.6962,5300.0
2012-03-29 13:25:00,57.04,57.08,57.04,57.08,7200.0,40.6891,40.7176,40.6891,40.7176,7200.0
2012-03-29 13:30:00,57.06,57.06,57.05,57.05,1300.0,40.7033,40.7033,40.6962,40.6962,1300.0
2012-03-29 13:35:00,57.05,57.1,57.05,57.09,6000.0,40.6962,40.7319,40.6962,40.7247,6000.0
2012-03-29 13:40:00,57.11,57.11,57.06,57.06,2100.0,40.739,40.739,40.7033,40.7033,2100.0
2012-03-29 13:45:00,57.07,57.07,57.02,57.04,1400.0,40.7105,40.7105,40.6748,40.6891,1400.0
2012-03-29 13:50:00,57.05,57.06,57.03,57.05,3200.0,40.6962,40.7033,40.6819,40.6962,3200.0
2012-03-29 13:55:00,57.06,57.08,57.06,57.07,2900.0,40.7033,40.7176,40.7033,40.7105,2900.0
2012-03-29 14:00:00,57.08,57.14,57.08,57.12,5600.0,40.7176,40.7604,40.7176,40.7462,5600.0
2012-03-29 14:05:00,57.11,57.11,57.08,57.1,1700.0,40.739,40.739,40.7176,40.7319,1700.0
2012-03-29 14:10:00,57.09,57.13,57.09,57.11,9700.0,40.7247,40.7533,40.7247,40.739,9700.0
2012-03-29 14:15:00,57.12,57.18,57.11,57.18,2300.0,40.7462,40.789,40.739,40.789,2300.0
2012-03-29 14:20:00,57.18,57.19,57.16,57.16,2100.0,40.789,40.7961,40.7747,40.7747,2100.0
2012-03-29 14:25:00,57.18,57.21,57.15,57.2,3500.0,40.789,40.8104,40.7676,40.8032,3500.0
2012-03-29 14:30:00,57.2,57.2,57.16,57.17,2500.0,40.8032,40.8032,40.7747,40.7818,2500.0
2012-03-29 14:35:00,57.18,57.2,57.18,57.18,1900.0,40.789,40.8032,40.789,40.789,1900.0
2012-03-29 14:40:00,57.19,57.21,57.18,57.21,3700.0,40.7961,40.8104,40.789,40.8104,3700.0
2012-03-29 14:45:00,57.21,57.23,57.21,57.21,6100.0,40.8104,40.8246,40.8104,40.8104,6100.0
2012-03-29 14:50:00,57.22,57.23,57.21,57.22,6300.0,40.8175,40.8246,40.8104,40.8175,6300.0
2012-03-29 14:55:00,57.23,57.24,57.2,57.2,5800.0,40.8246,40.8318,40.8032,40.8032,5800.0
2012-03-29 15:00:00,57.19,57.19,57.17,57.19,3500.0,40.7961,40.7961,40.7818,40.7961,3500.0
2012-03-29 15:05:00,57.18,57.2,57.17,57.2,5300.0,40.789,40.8032,40.7818,40.8032,5300.0
2012-03-29 15:10:00,57.21,57.35,57.21,57.32,19900.0,40.8104,40.9102,40.8104,40.8888,19900.0
2012-03-29 15:15:00,57.31,57.34,57.31,57.34,13400.0,40.8817,40.9031,40.8817,40.9031,13400.0
2012-03-29 15:20:00,57.33,57.34,57.31,57.32,30700.0,40.896,40.9031,40.8817,40.8888,30700.0
2012-03-29 15:25:00,57.32,57.34,57.3,57.3,87900.0,40.8888,40.9031,40.8746,40.8746,87900.0
2012-03-29 15:30:00,57.3,57.36,57.3,57.36,8300.0,40.8746,40.9174,40.8746,40.9174,8300.0
2012-03-29 15:35:00,57.36,57.4,57.35,57.35,10100.0,40.9174,40.9459,40.9102,40.9102,10100.0
2012-03-29 15:40:00,57.35,57.39,57.35,57.39,6000.0,40.9102,40.9388,40.9102,40.9388,6000.0
2012-03-29 15:45:00,57.41,57.43,57.39,57.39,11100.0,40.953,40.9673,40.9388,40.9388,11100.0
2012-03-29 15:50:00,57.4,57.46,57.4,57.46,8300.0,40.9459,40.9887,40.9459,40.9887,8300.0
2012-03-29 15:55:00,57.47,57.47,57.41,57.41,7500.0,40.9958,40.9958,40.953,40.953,7500.0
2012-03-30 09:30:00,57.75,57.75,57.65,57.65,18800.0,41.1956,41.1956,41.1242,41.1242,18800.0
2012-03-30 09:35:00,57.63,57.67,57.6,57.67,8000.0,41.11,41.1385,41.0886,41.1385,8000.0
2012-03-30 09:40:00,57.65,57.69,57.6,57.62,3600.0,41.1242,41.1528,41.0886,41.1028,3600.0
2012-03-30 09:45:00,57.6,57.61,57.56,57.56,13000.0,41.0886,41.0957,41.06,41.06,13000.0
2012-03-30 09:50:00,57.58,57.64,57.55,57.63,3800.0,41.0743,41.1171,41.0529,41.11,3800.0
2012-03-30 09:55:00,57.64,57.67,57.6,57.6,9000.0,41.1171,41.1385,41.0886,41.0886,9000.0
2012-03-30 10:00:00,57.57,57.59,57.54,57.59,2300.0,41.0672,41.0814,41.0458,41.0814,2300.0
2012-03-30 10:05:00,57.59,57.61,57.59,57.6,900.0,41.0814,41.0957,41.0814,41.0886,900.0
2012-03-30 10:10:00,57.59,57.59,57.57,57.57,1400.0,41.0814,41.0814,41.0672,41.0672,1400.0
2012-03-30 10:15:00,57.57,57.57,57.57,57.57,1500.0,41.0672,41.0672,41.0672,41.0672,1500.0
2012-03-30 10:20:00,57.56,57.56,57.49,57.5,1500.0,41.06,41.06,41.0101,41.0172,1500.0
2012-03-30 10:25:00,57.45,57.45,57.45,57.45,400.0,40.9816,40.9816,40.9816,40.9816,400.0
2012-03-30 10:30:00,57.52,57.52,57.45,57.46,2900.0,41.0315,41.0315,40.9816,40.9887,2900.0
2012-03-30 10:35:00,57.47,57.47,57.4,57.4,2900.0,40.9958,40.9958,40.9459,40.9459,2900.0
2012-03-30 10:40:00,57.38,57.42,57.38,57.42,1800.0,40.9316,40.9602,40.9316,40.9602,1800.0
2012-03-30 10:45:00,57.43,57.47,57.43,57.47,3200.0,40.9673,40.9958,40.9673,40.9958,3200.0
2012-03-30 10:50:00,57.46,57.47,57.45,57.45,2200.0,40.9887,40.9958,40.9816,40.9816,2200.0
2012-03-30 10:55:00,57.43,57.44,57.43,57.44,1800.0,40.9673,40.9744,40.9673,40.9744,1800.0
2012-03-30 11:00:00,57.45,57.51,57.45,57.5,2500.0,40.9816,41.0244,40.9816,41.0172,2500.0
2012-03-30 11:05:00,57.5,57.51,57.5,57.5,2300.0,41.0172,41.0244,41.0172,41.0172,2300.0
2012-03-30 11:10:00,57.51,57.6,57.51,57.59,5300.0,41.0244,41.0886,41.0244,41.0814,5300.0
2012-03-30 11:15:00,57.62,57.66,57.62,57.66,7200.0,41.1028,41.1314,41.1028,41.1314,7200.0
2012-03-30 11:20:00,57.64,57.65,57.62,57.63,3900.0,41.1171,41.1242,41.1028,41.11,3900.0
2012-03-30 11:25:00,57.65,57.65,57.64,57.64,800.0,41.1242,41.1242,41.1171,41.1171,800.0
2012-03-30 11:30:00,57.65,57.65,57.61,57.61,2900.0,41.1242,41.1242,41.0957,41.0957,2900.0
2012-03-30 11:35:00,57.62,57.63,57.62,57.62,900.0,41.1028,41.11,41.1028,41.1028,900.0
2012-03-30 11:40:00,57.62,57.62,57.61,57.61,1200.0,41.1028,41.1028,41.0957,41.0957,1200.0
2012-03-30 11:45:00,57.63,57.64,57.61,57.61,4200.0,41.11,41.1171,41.0957,41.0957,4200.0
2012-03-30 11:50:00,57.62,57.68,57.62,57.64,4400.0,41.1028,41.1456,41.1028,41.1171,4400.0
2012-03-30 11:55:00,57.64,57.66,57.64,57.65,2200.0,41.1171,41.1314,41.1171,41.1242,2200.0
2012-03-30 12:00:00,57.66,57.67,57.64,57.64,6900.0,41.1314,41.1385,41.1171,41.1171,6900.0
2012-03-30 12:05:00,57.64,57.65,57.64,57.64,300.0,41.1171,41.1242,41.1171,41.1171,300.0
2012-03-30 12:10:00,57.64,57.64,57.62,57.62,2500.0,41.1171,41.1171,41.1028,41.1028,2500.0
2012-03-30 12:15:00,57.63,57.65,57.63,57.65,500.0,41.11,41.1242,41.11,41.1242,500.0
2012-03-30 12:20:00,57.67,57.67,57.65,57.65,300.0,41.1385,41.1385,41.1242,41.1242,300.0
2012-03-30 12:25:00,57.64,57.64,57.63,57.64,3000.0,41.1171,41.1171,41.11,41.1171,3000.0
2012-03-30 12:30:00,57.64,57.64,57.64,57.64,1700.0,41.1171,41.1171,41.1171,41.1171,1700.0
2012-03-30 12:35:00,57.67,57.68,57.67,57.67,300.0,41.1385,41.1456,41.1385,41.1385,300.0
2012-03-30 12:40:00,57.67,57.67,57.67,57.67,0.0,41.1385,41.1385,41.1385,41.1385,0.0
2012-03-30 12:45:00,57.7,57.71,57.7,57.71,600.0,41.1599,41.167,41.1599,41.167,600.0
2012-03-30 12:50:00,57.7,57.71,57.7,57.71,900.0,41.1599,41.167,41.1599,41.167,900.0
2012-03-30 12:55:00,57.72,57.72,57.65,57.65,3400.0,41.1742,41.1742,41.1242,41.1242,3400.0
2012-03-30 13:00:00,57.65,57.65,57.64,57.64,300.0,41.1242,41.1242,41.1171,41.1171,300.0
2012-03-30 13:05:00,57.64,57.64,57.64,57.64,0.0,41.1171,41.1171,41.1171,41.1171,0.0
2012-03-30 13:10:00,57.65,57.66,57.65,57.65,1200.0,41.1242,41.1314,41.1242,41.1242,1200.0
2012-03-30 13:15:00,57.71,57.71,57.7,57.7,1900.0,41.167,41.167,41.1599,41.1599,1900.0
2012-03-30 13:20:00,57.7,57.7,57.7,57.7,600.0,41.1599,41.1599,41.1599,41.1599,600.0
2012-03-30 13:25:00,57.69,57.69,57.68,57.68,500.0,41.1528,41.1528,41.1456,41.1456,500.0
2012-03-30 13:30:00,57.7,57.71,57.7,57.7,300.0,41.1599,41.167,41.1599,41.1599,300.0
2012-03-30 13:35:00,57.7,57.72,57.7,57.71,3300.0,41.1599,41.1742,41.1599,41.167,3300.0
2012-03-30 13:40:00,57.69,57.71,57.69,57.7,18500.0,41.1528,41.167,41.1528,41.1599,18500.0
2012-03-30 13:45:00,57.71,57.71,57.7,57.7,2000.0,41.167,41.167,41.1599,41.1599,2000.0
2012-03-30 13:50:00,57.72,57.72,57.69,57.69,1400.0,41.1742,41.1742,41.1528,41.1528,1400.0
2012-03-30 13:55:00,57.7,57.71,57.69,57.71,1400.0,41.1599,41.167,41.1528,41.167,1400.0
2012-03-30 14:00:00,57.71,57.73,57.71,57.73,3800.0,41.167,41.1813,41.167,41.1813,3800.0
2012-03-30 14:05:00,57.73,57.73,57.72,57.73,14700.0,41.1813,41.1813,41.1742,41.1813,14700.0
2012-03-30 14:10:00,57.72,57.74,57.72,57.73,1800.0,41.1742,41.1884,41.1742,41.1813,1800.0
2012-03-30 14:15:00,57.73,57.73,57.71,57.71,1100.0,41.1813,41.1813,41.167,41.167,1100.0
2012-03-30 14:20:00,57.71,57.73,57.71,57.73,2600.0,41.167,41.1813,41.167,41.1813,2600.0
2012-03-30 14:25:00,57.72,57.72,57.7,57.7,2800.0,41.1742,41.1742,41.1599,41.1599,2800.0
2012-03-30 14:30:00,57.7,57.71,57.7,57.71,1000.0,41.1599,41.167,41.1599,41.167,1000.0
2012-03-30 14:35:00,57.7,57.72,57.7,57.71,1100.0,41.1599,41.1742,41.1599,41.167,1100.0
2012-03-30 14:40:00,57.72,57.76,57.72,57.76,1500.0,41.1742,41.2027,41.1742,41.2027,1500.0
2012-03-30 14:45:00,57.78,57.78,57.77,57.77,800.0,41.217,41.217,41.2098,41.2098,800.0
2012-03-30 14:50:00,57.77,57.77,57.75,57.75,2100.0,41.2098,41.2098,41.1956,41.1956,2100.0
2012-03-30 14:55:00,57.74,57.75,57.69,57.69,41100.0,41.1884,41.1956,41.1528,41.1528,41100.0
2012-03-30 15:00:00,57.69,57.72,57.69,57.71,2700.0,41.1528,41.1742,41.1528,41.167,2700.0
2012-03-30 15:05:00,57.71,57.71,57.68,57.7,2600.0,41.167,41.167,41.1456,41.1599,2600.0
2012-03-30 15:10:00,57.71,57.71,57.68,57.69,6300.0,41.167,41.167,41.1456,41.1528,6300.0
2012-03-30 15:15:00,57.7,57.72,57.7,57.71,1400.0,41.1599,41.1742,41.1599,41.167,1400.0
2012-03-30 15:20:00,57.71,57.72,57.71,57.71,1900.0,41.167,41.1742,41.167,41.167,1900.0
2012-03-30 15:25:00,57.7,57.7,57.69,57.69,5100.0,41.1599,41.1599,41.1528,41.1528,5100.0
2012-03-30 15:30:00,57.71,57.74,57.71,57.74,1300.0,41.167,41.1884,41.167,41.1884,1300.0
2012-03-30 15:35:00,57.73,57.73,57.71,57.71,4500.0,41.1813,41.1813,41.167,41.167,4500.0
2012-03-30 15:40:00,57.7,57.72,57.68,57.69,4600.0,41.1599,41.1742,41.1456,41.1528,4600.0
2012-03-30 15:45:00,57.69,57.7,57.62,57.63,5300.0,41.1528,41.1599,41.1028,41.11,5300.0
2012-03-30 15:50:00,57.62,57.69,57.62,57.67,3100.0,41.1028,41.1528,41.1028,41.1385,3100.0
2012-03-30 15:55:00,57.69,57.7,57.68,57.69,3200.0,41.1528,41.1599,41.1456,41.1528,3200.0
2012-04-02 09:30:00,57.67,57.67,57.58,57.6,17200.0,41.1385,41.1385,41.0743,41.0886,17200.0
2012-04-02 09:35:00,57.57,57.63,57.51,57.62,2800.0,41.0672,41.11,41.0244,41.1028,2800.0
2012-04-02 09:40:00,57.63,57.66,57.62,57.66,3900.0,41.11,41.1314,41.1028,41.1314,3900.0
2012-04-02 09:45:00,57.64,57.64,57.64,57.64,400.0,41.1171,41.1171,41.1171,41.1171,400.0
2012-04-02 09:50:00,57.63,57.66,57.63,57.65,1100.0,41.11,41.1314,41.11,41.1242,1100.0
2012-04-02 09:55:00,57.62,57.62,57.56,57.61,2700.0,41.1028,41.1028,41.06,41.0957,2700.0
2012-04-02 10:00:00,57.62,57.68,57.62,57.68,24100.0,41.1028,41.1456,41.1028,41.1456,24100.0
2012-04-02 10:05:00,57.71,57.74,57.71,57.74,300.0,41.167,41.1884,41.167,41.1884,300.0
2012-04-02 10:10:00,57.74,57.78,57.74,57.77,1300.0,41.1884,41.217,41.1884,41.2098,1300.0
2012-04-02 10:15:00,57.84,57.87,57.84,57.85,900.0,41.2598,41.2812,41.2598,41.2669,900.0
2012-04-02 10:20:00,57.86,57.86,57.78,57.78,2000.0,41.274,41.274,41.217,41.217,2000.0
2012-04-02 10:25:00,57.79,57.79,57.79,57.79,100.0,41.2241,41.2241,41.2241,41.2241,100.0
2012-04-02 10:30:00,57.77,57.78,57.77,57.78,300.0,41.2098,41.217,41.2098,41.217,300.0
2012-04-02 10:35:00,57.76,57.77,57.73,57.73,3400.0,41.2027,41.2098,41.1813,41.1813,3400.0
2012-04-02 10:40:00,57.74,57.75,57.73,57.73,5800.0,41.1884,41.1956,41.1813,41.1813,5800.0
2012-04-02 10:45:00,57.73,57.75,57.71,57.75,3000.0,41.1813,41.1956,41.167,41.1956,3000.0
2012-04-02 10:50:00,57.81,57.82,57.79,57.81,2000.0,41.2384,41.2455,41.2241,41.2384,2000.0
2012-04-02 10:55:00,57.82,57.82,57.8,57.82,2900.0,41.2455,41.2455,41.2312,41.2455,2900.0
2012-04-02 11:00:00,57.88,57.88,57.82,57.82,2300.0,41.2883,41.2883,41.2455,41.2455,2300.0
2012-04-02 11:05:00,57.83,57.86,57.83,57.86,5100.0,41.2526,41.274,41.2526,41.274,5100.0
2012-04-02 11:10:00,57.93,57.93,57.92,57.92,400.0,41.324,41.324,41.3168,41.3168,400.0
2012-04-02 11:15:00,57.95,57.96,57.93,57.94,600.0,41.3382,41.3454,41.324,41.3311,600.0
2012-04-02 11:20:00,57.94,57.97,57.94,57.96,2400.0,41.3311,41.3525,41.3311,41.3454,2400.0
2012-04-02 11:25:00,57.96,58.0,57.96,57.99,900.0,41.3454,41.3739,41.3454,41.3668,900.0
2012-04-02 11:30:00,58.0,58.01,58.0,58.0,900.0,41.3739,41.381,41.3739,41.3739,900.0
2012-04-02 11:35:00,58.01,58.03,57.99,57.99,2300.0,41.381,41.3953,41.3668,41.3668,2300.0
2012-04-02 11:40:00,58.0,58.01,58.0,58.01,1400.0,41.3739,41.381,41.3739,41.381,1400.0
2012-04-02 11:45:00,57.99,58.05,57.99,58.05,900.0,41.3668,41.4096,41.3668,41.4096,900.0
2012-04-02 11:50:00,58.07,58.09,58.07,58.09,300.0,41.4238,41.4381,41.4238,41.4381,300.0
2012-04-02 11:55:00,58.12,58.13,58.11,58.11,1100.0,41.4595,41.4666,41.4524,41.4524,1100.0
2012-04-02 12:00:00,58.13,58.13,58.11,58.13,3100.0,41.4666,41.4666,41.4524,41.4666,3100.0
2012-04-02 12:05:00,58.13,58.17,58.13,58.17,1500.0,41.4666,41.4952,41.4666,41.4952,1500.0
2012-04-02 12:10:00,58.15,58.16,58.15,58.15,1000.0,41.4809,41.488,41.4809,41.4809,1000.0
2012-04-02 12:15:00,58.14,58.14,58.14,58.14,100.0,41.4738,41.4738,41.4738,41.4738,100.0
2012-04-02 12:20:00,58.14,58.15,58.14,58.15,1300.0,41.4738,41.4809,41.4738,41.4809,1300.0
2012-04-02 12:25:00,58.15,58.15,58.13,58.13,3700.0,41.4809,41.4809,41.4666,41.4666,3700.0
2012-04-02 12:30:00,58.13,58.14,58.12,58.13,2500.0,41.4666,41.4738,41.4595,41.4666,2500.0
2012-04-02 12:35:00,58.14,58.16,58.13,58.14,3400.0,41.4738,41.488,41.4666,41.4738,3400.0
2012-04-02 12:40:00,58.15,58.17,58.15,58.17,2000.0,41.4809,41.4952,41.4809,41.4952,2000.0
2012-04-02 12:45:00,58.15,58.16,58.15,58.16,1100.0,41.4809,41.488,41.4809,41.488,1100.0
2012-04-02 12:50:00,58.15,58.19,58.15,58.19,900.0,41.4809,41.5094,41.4809,41.5094,900.0
2012-04-02 12:55:00,58.18,58.18,58.17,58.18,400.0,41.5023,41.5023,41.4952,41.5023,400.0
2012-04-02 13:00:00,58.16,58.17,58.15,58.16,2000.0,41.488,41.4952,41.4809,41.488,2000.0
2012-04-02 13:05:00,58.15,58.18,58.15,58.15,23900.0,41.4809,41.5023,41.4809,41.4809,23900.0
2012-04-02 13:10:00,58.18,58.18,58.16,58.17,2900.0,41.5023,41.5023,41.488,41.4952,2900.0
2012-04-02 13:15:00,58.17,58.17,58.14,58.15,2200.0,41.4952,41.4952,41.4738,41.4809,2200.0
2012-04-02 13:20:00,58.16,58.16,58.14,58.15,4100.0,41.488,41.488,41.4738,41.4809,4100.0
2012-04-02 13:25:00,58.16,58.16,58.14,58.15,2800.0,41.488,41.488,41.4738,41.4809,2800.0
2012-04-02 13:30:00,58.15,58.17,58.15,58.17,1300.0,41.4809,41.4952,41.4809,41.4952,1300.0
2012-04-02 13:35:00,58.16,58.16,58.15,58.16,5200.0,41.488,41.488,41.4809,41.488,5200.0
2012-04-02 13:40:00,58.16,58.16,58.15,58.15,1600.0,41.488,41.488,41.4809,41.4809,1600.0
2012-04-02 13:45:00,58.16,58.17,58.16,58.16,3500.0,41.488,41.4952,41.488,41.488,3500.0
2012-04-02 13:50:00,58.17,58.18,58.16,58.17,7100.0,41.4952,41.5023,41.488,41.4952,7100.0
2012-04-02 13:55:00,58.16,58.17,58.15,58.17,2000.0,41.488,41.4952,41.4809,41.4952,2000.0
2012-04-02 14:00:00,58.17,58.17,58.14,58.14,600.0,41.4952,41.4952,41.4738,41.4738,600.0
2012-04-02 14:05:00,58.14,58.14,58.13,58.14,14300.0,41.4738,41.4738,41.4666,41.4738,14300.0
2012-04-02 14:10:00,58.13,58.13,58.12,58.12,4000.0,41.4666,41.4666,41.4595,41.4595,4000.0
2012-04-02 14:15:00,58.13,58.14,58.12,58.14,1500.0,41.4666,41.4738,41.4595,41.4738,1500.0
2012-04-02 14:20:00,58.14,58.16,58.14,58.16,25100.0,41.4738,41.488,41.4738,41.488,25100.0
2012-04-02 14:25:00,58.16,58.16,58.14,58.14,5100.0,41.488,41.488,41.4738,41.4738,5100.0
2012-04-02 14:30:00,58.14,58.16,58.14,58.16,300.0,41.4738,41.488,41.4738,41.488,300.0
2012-04-02 14:35:00,58.16,58.16,58.16,58.16,1600.0,41.488,41.488,41.488,41.488,1600.0
2012-04-02 14:40:00,58.17,58.2,58.17,58.17,5300.0,41.4952,41.5166,41.4952,41.4952,5300.0
2012-04-02 14:45:00,58.17,58.2,58.17,58.2,4700.0,41.4952,41.5166,41.4952,41.5166,4700.0
2012-04-02 14:50:00,58.2,58.21,58.16,58.21,5400.0,41.5166,41.5237,41.488,41.5237,5400.0
2012-04-02 14:55:00,58.21,58.21,58.2,58.2,2100.0,41.5237,41.5237,41.5166,41.5166,2100.0
2012-04-02 15:00:00,58.22,58.23,58.21,58.21,4400.0,41.5308,41.538,41.5237,41.5237,4400.0
2012-04-02 15:05:00,58.2,58.2,58.2,58.2,2600.0,41.5166,41.5166,41.5166,41.5166,2600.0
2012-04-02 15:10:00,58.21,58.21,58.19,58.19,2000.0,41.5237,41.5237,41.5094,41.5094,2000.0
2012-04-02 15:15:00,58.19,58.19,58.18,58.18,700.0,41.5094,41.5094,41.5023,41.5023,700.0
2012-04-02 15:20:00,58.18,58.18,58.15,58.17,6700.0,41.5023,41.5023,41.4809,41.4952,6700.0
2012-04-02 15:25:00,58.16,58.16,58.13,58.13,2000.0,41.488,41.488,41.4666,41.4666,2000.0
2012-04-02 15:30:00,58.13,58.13,58.07,58.07,6000.0,41.4666,41.4666,41.4238,41.4238,6000.0
2012-04-02 15:35:00,58.09,58.09,58.06,58.06,2800.0,41.4381,41.4381,41.4167,41.4167,2800.0
2012-04-02 15:40:00,58.06,58.08,58.05,58.07,4700.0,41.4167,41.431,41.4096,41.4238,4700.0
2012-04-02 15:45:00,58.09,58.09,58.0,58.0,4800.0,41.4381,41.4381,41.3739,41.3739,4800.0
2012-04-02 15:50:00,58.01,58.05,58.01,58.05,1000.0,41.381,41.4096,41.381,41.4096,1000.0
2012-04-02 15:55:00,58.05,58.06,58.0,58.04,4300.0,41.4096,41.4167,41.3739,41.4024,4300.0
2012-04-03 09:30:00,57.96,57.99,57.93,57.94,28700.0,41.3454,41.3668,41.324,41.3311,28700.0
2012-04-03 09:35:00,57.92,57.97,57.92,57.95,2400.0,41.3168,41.3525,41.3168,41.3382,2400.0
2012-04-03 09:40:00,57.95,57.95,57.89,57.89,4000.0,41.3382,41.3382,41.2954,41.2954,4000.0
2012-04-03 09:45:00,57.91,57.91,57.85,57.85,3600.0,41.3097,41.3097,41.2669,41.2669,3600.0
2012-04-03 09:50:00,57.87,57.88,57.85,57.85,900.0,41.2812,41.2883,41.2669,41.2669,900.0
2012-04-03 09:55:00,57.86,57.92,57.86,57.91,2000.0,41.274,41.3168,41.274,41.3097,2000.0
2012-04-03 10:00:00,57.92,57.93,57.85,57.91,2900.0,41.3168,41.324,41.2669,41.3097,2900.0
2012-04-03 10:05:00,57.91,57.95,57.9,57.95,900.0,41.3097,41.3382,41.3026,41.3382,900.0
2012-04-03 10:10:00,57.95,57.95,57.93,57.93,400.0,41.3382,41.3382,41.324,41.324,400.0
2012-04-03 10:15:00,57.88,57.88,57.78,57.79,3200.0,41.2883,41.2883,41.217,41.2241,3200.0
2012-04-03 10:20:00,57.79,57.82,57.77,57.81,2400.0,41.2241,41.2455,41.2098,41.2384,2400.0
2012-04-03 10:25:00,57.84,57.85,57.83,57.85,3200.0,41.2598,41.2669,41.2526,41.2669,3200.0
2012-04-03 10:30:00,57.86,57.91,57.85,57.9,2100.0,41.274,41.3097,41.2669,41.3026,2100.0
2012-04-03 10:35:00,57.88,57.89,57.85,57.87,1100.0,41.2883,41.2954,41.2669,41.2812,1100.0
2012-04-03 10:40:00,57.87,57.92,57.87,57.92,1300.0,41.2812,41.3168,41.2812,41.3168,1300.0
2012-04-03 10:45:00,57.93,57.95,57.88,57.89,7000.0,41.324,41.3382,41.2883,41.2954,7000.0
2012-04-03 10:50:00,57.9,57.92,57.9,57.92,37600.0,41.3026,41.3168,41.3026,41.3168,37600.0
2012-04-03 10:55:00,57.91,57.92,57.89,57.9,4700.0,41.3097,41.3168,41.2954,41.3026,4700.0
2012-04-03 11:00:00,57.88,57.88,57.87,57.87,1200.0,41.2883,41.2883,41.2812,41.2812,1200.0
2012-04-03 11:05:00,57.87,57.88,57.83,57.83,5600.0,41.2812,41.2883,41.2526,41.2526,5600.0
2012-04-03 11:10:00,57.81,57.83,57.8,57.81,2100.0,41.2384,41.2526,41.2312,41.2384,2100.0
2012-04-03 11:15:00,57.81,57.81,57.77,57.77,1200.0,41.2384,41.2384,41.2098,41.2098,1200.0
2012-04-03 11:20:00,57.78,57.79,57.75,57.79,2700.0,41.217,41.2241,41.1956,41.2241,2700.0
2012-04-03 11:25:00,57.8,57.8,57.76,57.76,1300.0,41.2312,41.2312,41.2027,41.2027,1300.0
2012-04-03 11:30:00,57.73,57.73,57.69,57.73,2900.0,41.1813,41.1813,41.1528,41.1813,2900.0
2012-04-03 11:35:00,57.74,57.74,57.69,57.71,2300.0,41.1884,41.1884,41.1528,41.167,2300.0
2012-04-03 11:40:00,57.71,57.74,57.71,57.73,2200.0,41.167,41.1884,41.167,41.1813,2200.0
2012-04-03 11:45:00,57.7,57.73,57.7,57.73,2500.0,41.1599,41.1813,41.1599,41.1813,2500.0
2012-04-03 11:50:00,57.73,57.74,57.71,57.71,1300.0,41.1813,41.1884,41.167,41.167,1300.0
2012-04-03 11:55:00,57.72,57.73,57.71,57.73,1900.0,41.1742,41.1813,41.167,41.1813,1900.0
2012-04-03 12:00:00,57.72,57.72,57.68,57.69,3900.0,41.1742,41.1742,41.1456,41.1528,3900.0
2012-04-03 12:05:00,57.69,57.69,57.65,57.65,1300.0,41.1528,41.1528,41.1242,41.1242,1300.0
2012-04-03 12:10:00,57.64,57.64,57.61,57.62,1800.0,41.1171,41.1171,41.0957,41.1028,1800.0
2012-04-03 12:15:00,57.63,57.67,57.63,57.66,1800.0,41.11,41.1385,41.11,41.1314,1800.0
2012-04-03 12:20:00,57.65,57.66,57.65,57.66,1300.0,41.1242,41.1314,41.1242,41.1314,1300.0
2012-04-03 12:25:00,57.67,57.67,57.66,57.67,3200.0,41.1385,41.1385,41.1314,41.1385,3200.0
2012-04-03 12:30:00,57.67,57.67,57.65,57.65,2900.0,41.1385,41.1385,41.1242,41.1242,2900.0
2012-04-03 12:35:00,57.64,57.65,57.64,57.64,1200.0,41.1171,41.1242,41.1171,41.1171,1200.0
2012-04-03 12:40:00,57.64,57.68,57.64,57.68,1200.0,41.1171,41.1456,41.1171,41.1456,1200.0
2012-04-03 12:45:00,57.67,57.69,57.67,57.69,3500.0,41.1385,41.1528,41.1385,41.1528,3500.0
2012-04-03 12:50:00,57.69,57.71,57.68,57.68,4400.0,41.1528,41.167,41.1456,41.1456,4400.0
2012-04-03 12:55:00,57.69,57.69,57.68,57.69,800.0,41.1528,41.1528,41.1456,41.1528,800.0
2012-04-03 13:00:00,57.69,57.71,57.69,57.7,4900.0,41.1528,41.167,41.1528,41.1599,4900.0
2012-04-03 13:05:00,57.69,57.69,57.68,57.68,400.0,41.1528,41.1528,41.1456,41.1456,400.0
2012-04-03 13:10:00,57.69,57.69,57.68,57.68,2800.0,41.1528,41.1528,41.1456,41.1456,2800.0
2012-04-03 13:15:00,57.69,57.69,57.69,57.69,6000.0,41.1528,41.1528,41.1528,41.1528,6000.0
2012-04-03 13:20:00,57.7,57.7,57.66,57.66,14300.0,41.1599,41.1599,41.1314,41.1314,14300.0
2012-04-03 13:25:00,57.67,57.68,57.65,57.67,31200.0,41.1385,41.1456,41.1242,41.1385,31200.0
2012-04-03 13:30:00,57.67,57.68,57.65,57.66,13400.0,41.1385,41.1456,41.1242,41.1314,13400.0
2012-04-03 13:35:00,57.67,57.67,57.66,57.67,1000.0,41.1385,41.1385,41.1314,41.1385,1000.0
2012-04-03 13:40:00,57.66,57.66,57.64,57.65,4000.0,41.1314,41.1314,41.1171,41.1242,4000.0
2012-04-03 13:45:00,57.66,57.67,57.66,57.67,400.0,41.1314,41.1385,41.1314,41.1385,400.0
2012-04-03 13:50:00,57.68,57.7,57.67,57.7,3300.0,41.1456,41.1599,41.1385,41.1599,3300.0
2012-04-03 13:55:00,57.73,57.73,57.72,57.73,4900.0,41.1813,41.1813,41.1742,41.1813,4900.0
2012-04-03 14:00:00,57.72,57.72,57.48,57.48,7600.0,41.1742,41.1742,41.003,41.003,7600.0
2012-04-03 14:05:00,57.45,57.52,57.45,57.48,19100.0,40.9816,41.0315,40.9816,41.003,19100.0
2012-04-03 14:10:00,57.47,57.49,57.38,57.49,6900.0,40.9958,41.0101,40.9316,41.0101,6900.0
2012-04-03 14:15:00,57.46,57.5,57.45,57.46,2300.0,40.9887,41.0172,40.9816,40.9887,2300.0
2012-04-03 14:20:00,57.48,57.5,57.46,57.5,2000.0,41.003,41.0172,40.9887,41.0172,2000.0
2012-04-03 14:25:00,57.51,57.53,57.46,57.47,3500.0,41.0244,41.0386,40.9887,40.9958,3500.0
2012-04-03 14:30:00,57.45,57.48,57.42,57.47,3000.0,40.9816,41.003,40.9602,40.9958,3000.0
2012-04-03 14:35:00,57.46,57.46,57.34,57.34,6900.0,40.9887,40.9887,40.9031,40.9031,6900.0
2012-04-03 14:40:00,57.33,57.4,57.33,57.4,9000.0,40.896,40.9459,40.896,40.9459,9000.0
2012-04-03 14:45:00,57.39,57.4,57.38,57.4,1700.0,40.9388,40.9459,40.9316,40.9459,1700.0
2012-04-03 14:50:00,57.42,57.47,57.42,57.45,4100.0,40.9602,40.9958,40.9602,40.9816,4100.0
2012-04-03 14:55:00,57.46,57.47,57.43,57.43,8900.0,40.9887,40.9958,40.9673,40.9673,8900.0
2012-04-03 15:00:00,57.45,57.53,57.44,57.53,1500.0,40.9816,41.0386,40.9744,41.0386,1500.0
2012-04-03 15:05:00,57.53,57.62,57.53,57.57,6800.0,41.0386,41.1028,41.0386,41.0672,6800.0
2012-04-03 15:10:00,57.58,57.6,57.55,57.58,6800.0,41.0743,41.0886,41.0529,41.0743,6800.0
2012-04-03 15:15:00,57.62,57.62,57.57,57.6,4200.0,41.1028,41.1028,41.0672,41.0886,4200.0
2012-04-03 15:20:00,57.59,57.59,57.52,57.58,6600.0,41.0814,41.0814,41.0315,41.0743,6600.0
2012-04-03 15:25:00,57.57,57.57,57.48,57.49,3500.0,41.0672,41.0672,41.003,41.0101,3500.0
2012-04-03 15:30:00,57.51,57.55,57.51,57.55,3900.0,41.0244,41.0529,41.0244,41.0529,3900.0
2012-04-03 15:35:00,57.54,57.6,57.53,57.55,7800.0,41.0458,41.0886,41.0386,41.0529,7800.0
2012-04-03 15:40:00,57.54,57.59,57.53,57.57,11800.0,41.0458,41.0814,41.0386,41.0672,11800.0
2012-04-03 15:45:00,57.58,57.67,57.58,57.66,9500.0,41.0743,41.1385,41.0743,41.1314,9500.0
2012-04-03 15:50:00,57.66,57.68,57.64,57.68,11500.0,41.1314,41.1456,41.1171,41.1456,11500.0
2012-04-03 15:55:00,57.68,57.71,57.67,57.67,19100.0,41.1456,41.167,41.1385,41.1385,19100.0
2012-04-04 09:30:00,57.28,57.28,57.14,57.18,23200.0,40.8603,40.8603,40.7604,40.789,23200.0
2012-04-04 09:35:00,57.18,57.24,57.16,57.24,3200.0,40.789,40.8318,40.7747,40.8318,3200.0
2012-04-04 09:40:00,57.25,57.3,57.24,57.3,2300.0,40.8389,40.8746,40.8318,40.8746,2300.0
2012-04-04 09:45:00,57.28,57.28,57.26,57.26,3100.0,40.8603,40.8603,40.846,40.846,3100.0
2012-04-04 09:50:00,57.26,57.31,57.25,57.31,900.0,40.846,40.8817,40.8389,40.8817,900.0
2012-04-04 09:55:00,57.3,57.31,57.28,57.28,5100.0,40.8746,40.8817,40.8603,40.8603,5100.0
2012-04-04 10:00:00,57.26,57.28,57.22,57.27,2600.0,40.846,40.8603,40.8175,40.8532,2600.0
2012-04-04 10:05:00,57.24,57.24,57.2,57.21,6700.0,40.8318,40.8318,40.8032,40.8104,6700.0
2012-04-04 10:10:00,57.21,57.21,57.17,57.19,3300.0,40.8104,40.8104,40.7818,40.7961,3300.0
2012-04-04 10:15:00,57.18,57.18,57.11,57.15,1900.0,40.789,40.789,40.739,40.7676,1900.0
2012-04-04 10:20:00,57.15,57.17,57.13,57.14,1600.0,40.7676,40.7818,40.7533,40.7604,1600.0
2012-04-04 10:25:00,57.09,57.11,57.07,57.11,5600.0,40.7247,40.739,40.7105,40.739,5600.0
2012-04-04 10:30:00,57.1,57.11,57.04,57.06,3200.0,40.7319,40.739,40.6891,40.7033,3200.0
2012-04-04 10:35:00,57.05,57.11,57.03,57.11,1900.0,40.6962,40.739,40.6819,40.739,1900.0
2012-04-04 10:40:00,57.11,57.11,57.08,57.09,1100.0,40.739,40.739,40.7176,40.7247,1100.0
2012-04-04 10:45:00,57.08,57.08,57.04,57.05,4800.0,40.7176,40.7176,40.6891,40.6962,4800.0
2012-04-04 10:50:00,57.05,57.05,56.99,57.01,6000.0,40.6962,40.6962,40.6534,40.6677,6000.0
2012-04-04 10:55:00,57.01,57.01,56.96,56.96,2700.0,40.6677,40.6677,40.632,40.632,2700.0
2012-04-04 11:00:00,56.97,57.03,56.97,57.03,2600.0,40.6391,40.6819,40.6391,40.6819,2600.0
2012-04-04 11:05:00,57.03,57.08,57.0,57.08,7700.0,40.6819,40.7176,40.6605,40.7176,7700.0
2012-04-04 11:10:00,57.08,57.09,57.04,57.04,1900.0,40.7176,40.7247,40.6891,40.6891,1900.0
2012-04-04 11:15:00,57.04,57.05,57.01,57.04,7000.0,40.6891,40.6962,40.6677,40.6891,7000.0
2012-04-04 11:20:00,57.04,57.07,57.0,57.07,1900.0,40.6891,40.7105,40.6605,40.7105,1900.0
2012-04-04 11:25:00,57.07,57.07,57.02,57.02,3400.0,40.7105,40.7105,40.6748,40.6748,3400.0
2012-04-04 11:30:00,57.03,57.07,57.03,57.07,1800.0,40.6819,40.7105,40.6819,40.7105,1800.0
2012-04-04 11:35:00,57.09,57.15,57.08,57.14,1700.0,40.7247,40.7676,40.7176,40.7604,1700.0
2012-04-04 11:40:00,57.14,57.14,57.12,57.14,700.0,40.7604,40.7604,40.7462,40.7604,700.0
2012-04-04 11:45:00,57.13,57.13,57.09,57.09,9900.0,40.7533,40.7533,40.7247,40.7247,9900.0
2012-04-04 11:50:00,57.1,57.11,57.08,57.1,1800.0,40.7319,40.739,40.7176,40.7319,1800.0
2012-04-04 11:55:00,57.11,57.15,57.09,57.09,1500.0,40.739,40.7676,40.7247,40.7247,1500.0
2012-04-04 12:00:00,57.1,57.13,57.1,57.1,2800.0,40.7319,40.7533,40.7319,40.7319,2800.0
2012-04-04 12:05:00,57.1,57.14,57.09,57.14,6300.0,40.7319,40.7604,40.7247,40.7604,6300.0
2012-04-04 12:10:00,57.13,57.16,57.13,57.16,700.0,40.7533,40.7747,40.7533,40.7747,700.0
2012-04-04 12:15:00,57.17,57.19,57.17,57.19,1500.0,40.7818,40.7961,40.7818,40.7961,1500.0
2012-04-04 12:20:00,57.17,57.17,57.17,57.17,300.0,40.7818,40.7818,40.7818,40.7818,300.0
2012-04-04 12:25:00,57.15,57.16,57.14,57.16,800.0,40.7676,40.7747,40.7604,40.7747,800.0
2012-04-04 12:30:00,57.16,57.16,57.16,57.16,0.0,40.7747,40.7747,40.7747,40.7747,0.0
2012-04-04 12:35:00,57.16,57.16,57.15,57.15,1300.0,40.7747,40.7747,40.7676,40.7676,1300.0
2012-04-04 12:40:00,57.16,57.16,57.14,57.14,500.0,40.7747,40.7747,40.7604,40.7604,500.0
2012-04-04 12:45:00,57.12,57.12,57.12,57.12,1200.0,40.7462,40.7462,40.7462,40.7462,1200.0
2012-04-04 12:50:00,57.12,57.15,57.12,57.15,5700.0,40.7462,40.7676,40.7462,40.7676,5700.0
2012-04-04 12:55:00,57.12,57.13,57.12,57.13,200.0,40.7462,40.7533,40.7462,40.7533,200.0
2012-04-04 13:00:00,57.13,57.13,57.09,57.09,3200.0,40.7533,40.7533,40.7247,40.7247,3200.0
2012-04-04 13:05:00,57.1,57.1,57.08,57.08,500.0,40.7319,40.7319,40.7176,40.7176,500.0
2012-04-04 13:10:00,57.1,57.1,57.07,57.07,2600.0,40.7319,40.7319,40.7105,40.7105,2600.0
2012-04-04 13:15:00,57.07,57.1,57.07,57.09,1900.0,40.7105,40.7319,40.7105,40.7247,1900.0
2012-04-04 13:20:00,57.09,57.1,57.08,57.08,2000.0,40.7247,40.7319,40.7176,40.7176,2000.0
2012-04-04 13:25:00,57.08,57.08,57.02,57.03,6000.0,40.7176,40.7176,40.6748,40.6819,6000.0
2012-04-04 13:30:00,57.02,57.06,57.02,57.06,7500.0,40.6748,40.7033,40.6748,40.7033,7500.0
2012-04-04 13:35:00,57.06,57.07,57.04,57.06,21800.0,40.7033,40.7105,40.6891,40.7033,21800.0
2012-04-04 13:40:00,57.05,57.1,57.05,57.09,3100.0,40.6962,40.7319,40.6962,40.7247,3100.0
2012-04-04 13:45:00,57.11,57.14,57.11,57.14,3700.0,40.739,40.7604,40.739,40.7604,3700.0
2012-04-04 13:50:00,57.14,57.15,57.14,57.15,1000.0,40.7604,40.7676,40.7604,40.7676,1000.0
2012-04-04 13:55:00,57.14,57.18,57.13,57.18,2400.0,40.7604,40.789,40.7533,40.789,2400.0
2012-04-04 14:00:00,57.17,57.17,57.17,57.17,1800.0,40.7818,40.7818,40.7818,40.7818,1800.0
2012-04-04 14:05:00,57.15,57.15,57.12,57.12,1500.0,40.7676,40.7676,40.7462,40.7462,1500.0
2012-04-04 14:10:00,57.12,57.17,57.12,57.16,6000.0,40.7462,40.7818,40.7462,40.7747,6000.0
2012-04-04 14:15:00,57.16,57.16,57.14,57.14,7100.0,40.7747,40.7747,40.7604,40.7604,7100.0
2012-04-04 14:20:00,57.14,57.14,57.09,57.1,21200.0,40.7604,40.7604,40.7247,40.7319,21200.0
2012-04-04 14:25:00,57.1,57.12,57.1,57.1,4700.0,40.7319,40.7462,40.7319,40.7319,4700.0
2012-04-04 14:30:00,57.11,57.14,57.11,57.14,1500.0,40.739,40.7604,40.739,40.7604,1500.0
2012-04-04 14:35:00,57.17,57.23,57.16,57.23,5400.0,40.7818,40.8246,40.7747,40.8246,5400.0
2012-04-04 14:40:00,57.23,57.26,57.22,57.25,5500.0,40.8246,40.846,40.8175,40.8389,5500.0
2012-04-04 14:45:00,57.24,57.27,57.24,57.25,24400.0,40.8318,40.8532,40.8318,40.8389,24400.0
2012-04-04 14:50:00,57.24,57.24,57.2,57.22,3300.0,40.8318,40.8318,40.8032,40.8175,3300.0
2012-04-04 14:55:00,57.22,57.25,57.22,57.25,4000.0,40.8175,40.8389,40.8175,40.8389,4000.0
2012-04-04 15:00:00,57.24,57.24,57.2,57.22,4100.0,40.8318,40.8318,40.8032,40.8175,4100.0
2012-04-04 15:05:00,57.23,57.25,57.19,57.25,7300.0,40.8246,40.8389,40.7961,40.8389,7300.0
2012-04-04 15:10:00,57.24,57.29,57.24,57.26,5500.0,40.8318,40.8674,40.8318,40.846,5500.0
2012-04-04 15:15:00,57.28,57.28,57.24,57.24,6400.0,40.8603,40.8603,40.8318,40.8318,6400.0
2012-04-04 15:20:00,57.23,57.25,57.22,57.23,8000.0,40.8246,40.8389,40.8175,40.8246,8000.0
2012-04-04 15:25:00,57.22,57.24,57.22,57.23,6300.0,40.8175,40.8318,40.8175,40.8246,6300.0
2012-04-04 15:30:00,57.26,57.27,57.24,57.25,6800.0,40.846,40.8532,40.8318,40.8389,6800.0
2012-04-04 15:35:00,57.25,57.25,57.19,57.19,18900.0,40.8389,40.8389,40.7961,40.7961,18900.0
2012-04-04 15:40:00,57.2,57.22,57.18,57.19,12000.0,40.8032,40.8175,40.789,40.7961,12000.0
2012-04-04 15:45:00,57.2,57.25,57.19,57.25,7500.0,40.8032,40.8389,40.7961,40.8389,7500.0
2012-04-04 15:50:00,57.25,57.26,57.18,57.2,16500.0,40.8389,40.846,40.789,40.8032,16500.0
2012-04-04 15:55:00,57.19,57.22,57.17,57.17,43500.0,40.7961,40.8175,40.7818,40.7818,43500.0
2012-04-05 09:30:00,56.95,56.98,56.88,56.98,13000.0,40.6249,40.6463,40.5749,40.6463,13000.0
2012-04-05 09:35:00,56.96,56.96,56.85,56.92,8700.0,40.632,40.632,40.5535,40.6035,8700.0
2012-04-05 09:40:00,56.92,57.0,56.91,57.0,2400.0,40.6035,40.6605,40.5963,40.6605,2400.0
2012-04-05 09:45:00,57.03,57.07,57.03,57.07,2900.0,40.6819,40.7105,40.6819,40.7105,2900.0
2012-04-05 09:50:00,57.06,57.06,57.06,57.06,200.0,40.7033,40.7033,40.7033,40.7033,200.0
2012-04-05 09:55:00,57.05,57.07,57.02,57.02,1200.0,40.6962,40.7105,40.6748,40.6748,1200.0
2012-04-05 10:00:00,57.05,57.09,57.04,57.04,1600.0,40.6962,40.7247,40.6891,40.6891,1600.0
2012-04-05 10:05:00,57.04,57.15,57.04,57.14,4400.0,40.6891,40.7676,40.6891,40.7604,4400.0
2012-04-05 10:10:00,57.12,57.12,57.12,57.12,300.0,40.7462,40.7462,40.7462,40.7462,300.0
2012-04-05 10:15:00,57.07,57.07,57.03,57.04,700.0,40.7105,40.7105,40.6819,40.6891,700.0
2012-04-05 10:20:00,57.04,57.06,57.03,57.03,2700.0,40.6891,40.7033,40.6819,40.6819,2700.0
2012-04-05 10:25:00,57.04,57.11,57.04,57.11,1300.0,40.6891,40.739,40.6891,40.739,1300.0
2012-04-05 10:30:00,57.08,57.1,57.07,57.07,1200.0,40.7176,40.7319,40.7105,40.7105,1200.0
2012-04-05 10:35:00,57.05,57.05,57.03,57.05,10900.0,40.6962,40.6962,40.6819,40.6962,10900.0
2012-04-05 10:40:00,57.16,57.16,57.15,57.15,900.0,40.7747,40.7747,40.7676,40.7676,900.0
2012-04-05 10:45:00,57.15,57.17,57.15,57.16,1700.0,40.7676,40.7818,40.7676,40.7747,1700.0
2012-04-05 10:50:00,57.19,57.19,57.14,57.16,3300.0,40.7961,40.7961,40.7604,40.7747,3300.0
2012-04-05 10:55:00,57.17,57.17,57.15,57.15,8100.0,40.7818,40.7818,40.7676,40.7676,8100.0
2012-04-05 11:00:00,57.18,57.18,57.16,57.16,1500.0,40.789,40.789,40.7747,40.7747,1500.0
2012-04-05 11:05:00,57.15,57.17,57.15,57.16,1400.0,40.7676,40.7818,40.7676,40.7747,1400.0
2012-04-05 11:10:00,57.16,57.18,57.16,57.18,4600.0,40.7747,40.789,40.7747,40.789,4600.0
2012-04-05 11:15:00,57.17,57.17,57.12,57.12,2100.0,40.7818,40.7818,40.7462,40.7462,2100.0
2012-04-05 11:20:00,57.13,57.13,57.11,57.11,3600.0,40.7533,40.7533,40.739,40.739,3600.0
2012-04-05 11:25:00,57.11,57.13,57.11,57.11,2100.0,40.739,40.7533,40.739,40.739,2100.0
2012-04-05 11:30:00,57.11,57.11,57.07,57.07,1400.0,40.739,40.739,40.7105,40.7105,1400.0
2012-04-05 11:35:00,57.05,57.05,57.03,57.03,500.0,40.6962,40.6962,40.6819,40.6819,500.0
2012-04-05 11:40:00,57.05,57.07,57.04,57.04,2700.0,40.6962,40.7105,40.6891,40.6891,2700.0
2012-04-05 11:45:00,57.04,57.04,57.01,57.01,1500.0,40.6891,40.6891,40.6677,40.6677,1500.0
2012-04-05 11:50:00,57.03,57.04,57.01,57.01,1100.0,40.6819,40.6891,40.6677,40.6677,1100.0
2012-04-05 11:55:00,57.03,57.03,57.02,57.03,1000.0,40.6819,40.6819,40.6748,40.6819,1000.0
2012-04-05 12:00:00,57.06,57.06,57.03,57.06,2300.0,40.7033,40.7033,40.6819,40.7033,2300.0
2012-04-05 12:05:00,57.05,57.05,57.04,57.05,3100.0,40.6962,40.6962,40.6891,40.6962,3100.0
2012-04-05 12:10:00,57.02,57.02,57.0,57.0,700.0,40.6748,40.6748,40.6605,40.6605,700.0
2012-04-05 12:15:00,57.0,57.0,56.98,57.0,1500.0,40.6605,40.6605,40.6463,40.6605,1500.0
2012-04-05 12:20:00,56.99,57.03,56.99,57.03,700.0,40.6534,40.6819,40.6534,40.6819,700.0
2012-04-05 12:25:00,57.03,57.03,57.03,57.03,0.0,40.6819,40.6819,40.6819,40.6819,0.0
2012-04-05 12:30:00,56.97,56.97,56.97,56.97,500.0,40.6391,40.6391,40.6391,40.6391,500.0
2012-04-05 12:35:00,56.97,56.97,56.97,56.97,0.0,40.6391,40.6391,40.6391,40.6391,0.0
2012-04-05 12:40:00,56.95,56.95,56.94,56.94,600.0,40.6249,40.6249,40.6177,40.6177,600.0
2012-04-05 12:45:00,56.91,56.91,56.91,56.91,200.0,40.5963,40.5963,40.5963,40.5963,200.0
2012-04-05 12:50:00,56.93,56.94,56.93,56.94,3100.0,40.6106,40.6177,40.6106,40.6177,3100.0
2012-04-05 12:55:00,56.94,56.94,56.94,56.94,300.0,40.6177,40.6177,40.6177,40.6177,300.0
2012-04-05 13:00:00,56.96,56.97,56.96,56.96,1400.0,40.632,40.6391,40.632,40.632,1400.0
2012-04-05 13:05:00,56.96,56.96,56.95,56.95,200.0,40.632,40.632,40.6249,40.6249,200.0
2012-04-05 13:10:00,56.94,56.94,56.94,56.94,100.0,40.6177,40.6177,40.6177,40.6177,100.0
2012-04-05 13:15:00,56.94,56.97,56.94,56.94,4500.0,40.6177,40.6391,40.6177,40.6177,4500.0
2012-04-05 13:20:00,56.94,56.94,56.93,56.93,3800.0,40.6177,40.6177,40.6106,40.6106,3800.0
2012-04-05 13:25:00,56.92,56.94,56.92,56.94,2900.0,40.6035,40.6177,40.6035,40.6177,2900.0
2012-04-05 13:30:00,56.93,56.93,56.93,56.93,200.0,40.6106,40.6106,40.6106,40.6106,200.0
2012-04-05 13:35:00,56.91,56.94,56.91,56.94,1200.0,40.5963,40.6177,40.5963,40.6177,1200.0
2012-04-05 13:40:00,56.92,56.92,56.92,56.92,200.0,40.6035,40.6035,40.6035,40.6035,200.0
2012-04-05 13:45:00,56.93,56.93,56.82,56.82,10400.0,40.6106,40.6106,40.5321,40.5321,10400.0
2012-04-05 13:50:00,56.82,56.84,56.82,56.84,14200.0,40.5321,40.5464,40.5321,40.5464,14200.0
2012-04-05 13:55:00,56.84,56.84,56.79,56.81,2100.0,40.5464,40.5464,40.5107,40.525,2100.0
2012-04-05 14:00:00,56.85,56.86,56.85,56.86,500.0,40.5535,40.5607,40.5535,40.5607,500.0
2012-04-05 14:05:00,56.84,56.86,56.84,56.85,12400.0,40.5464,40.5607,40.5464,40.5535,12400.0
2012-04-05 14:10:00,56.85,56.86,56.84,56.86,4400.0,40.5535,40.5607,40.5464,40.5607,4400.0
2012-04-05 14:15:00,56.86,56.91,56.86,56.91,2200.0,40.5607,40.5963,40.5607,40.5963,2200.0
2012-04-05 14:20:00,56.9,56.92,56.9,56.92,900.0,40.5892,40.6035,40.5892,40.6035,900.0
2012-04-05 14:25:00,56.9,56.9,56.88,56.9,1300.0,40.5892,40.5892,40.5749,40.5892,1300.0
2012-04-05 14:30:00,56.89,56.89,56.87,56.88,1100.0,40.5821,40.5821,40.5678,40.5749,1100.0
2012-04-05 14:35:00,56.88,56.9,56.88,56.88,1700.0,40.5749,40.5892,40.5749,40.5749,1700.0
2012-04-05 14:40:00,56.86,56.88,56.86,56.87,1400.0,40.5607,40.5749,40.5607,40.5678,1400.0
2012-04-05 14:45:00,56.87,56.87,56.87,56.87,300.0,40.5678,40.5678,40.5678,40.5678,300.0
2012-04-05 14:50:00,56.86,56.9,56.85,56.9,1500.0,40.5607,40.5892,40.5535,40.5892,1500.0
2012-04-05 14:55:00,56.91,56.94,56.91,56.93,4900.0,40.5963,40.6177,40.5963,40.6106,4900.0
2012-04-05 15:00:00,56.91,56.93,56.91,56.92,6200.0,40.5963,40.6106,40.5963,40.6035,6200.0
2012-04-05 15:05:00,56.91,56.92,56.91,56.91,1900.0,40.5963,40.6035,40.5963,40.5963,1900.0
2012-04-05 15:10:00,56.89,56.9,56.88,56.9,9400.0,40.5821,40.5892,40.5749,40.5892,9400.0
2012-04-05 15:15:00,56.89,56.92,56.89,56.91,1700.0,40.5821,40.6035,40.5821,40.5963,1700.0
2012-04-05 15:20:00,56.91,56.93,56.91,56.92,20600.0,40.5963,40.6106,40.5963,40.6035,20600.0
2012-04-05 15:25:00,56.92,56.94,56.92,56.94,1400.0,40.6035,40.6177,40.6035,40.6177,1400.0
2012-04-05 15:30:00,56.95,56.95,56.92,56.93,1900.0,40.6249,40.6249,40.6035,40.6106,1900.0
2012-04-05 15:35:00,56.94,56.95,56.94,56.94,2100.0,40.6177,40.6249,40.6177,40.6177,2100.0
2012-04-05 15:40:00,56.96,56.97,56.95,56.95,18300.0,40.632,40.6391,40.6249,40.6249,18300.0
2012-04-05 15:45:00,56.96,56.99,56.95,56.97,4900.0,40.632,40.6534,40.6249,40.6391,4900.0
2012-04-05 15:50:00,56.94,56.97,56.94,56.96,900.0,40.6177,40.6391,40.6177,40.632,900.0
2012-04-05 15:55:00,56.96,56.97,56.93,56.94,3000.0,40.632,40.6391,40.6106,40.6177,3000.0
2012-04-09 09:30:00,56.23,56.26,56.13,56.2,26800.0,40.1113,40.1327,40.0399,40.0899,26800.0
2012-04-09 09:35:00,56.25,56.29,56.23,56.24,6000.0,40.1255,40.1541,40.1113,40.1184,6000.0
2012-04-09 09:40:00,56.23,56.25,56.23,56.25,4400.0,40.1113,40.1255,40.1113,40.1255,4400.0
2012-04-09 09:45:00,56.23,56.23,56.16,56.16,7300.0,40.1113,40.1113,40.0613,40.0613,7300.0
2012-04-09 09:50:00,56.16,56.16,56.11,56.15,3700.0,40.0613,40.0613,40.0257,40.0542,3700.0
2012-04-09 09:55:00,56.14,56.16,56.12,56.16,2300.0,40.0471,40.0613,40.0328,40.0613,2300.0
2012-04-09 10:00:00,56.17,56.23,56.17,56.22,2500.0,40.0685,40.1113,40.0685,40.1041,2500.0
2012-04-09 10:05:00,56.2,56.21,56.17,56.17,6300.0,40.0899,40.097,40.0685,40.0685,6300.0
2012-04-09 10:10:00,56.18,56.2,56.15,56.2,1900.0,40.0756,40.0899,40.0542,40.0899,1900.0
2012-04-09 10:15:00,56.21,56.24,56.21,56.22,1200.0,40.097,40.1184,40.097,40.1041,1200.0
2012-04-09 10:20:00,56.24,56.29,56.24,56.28,1000.0,40.1184,40.1541,40.1184,40.1469,1000.0
2012-04-09 10:25:00,56.3,56.3,56.25,56.25,1900.0,40.1612,40.1612,40.1255,40.1255,1900.0
2012-04-09 10:30:00,56.25,56.25,56.25,56.25,0.0,40.1255,40.1255,40.1255,40.1255,0.0
2012-04-09 10:35:00,56.22,56.25,56.19,56.19,2500.0,40.1041,40.1255,40.0827,40.0827,2500.0
2012-04-09 10:40:00,56.2,56.23,56.2,56.23,1000.0,40.0899,40.1113,40.0899,40.1113,1000.0
2012-04-09 10:45:00,56.24,56.25,56.23,56.24,2100.0,40.1184,40.1255,40.1113,40.1184,2100.0
2012-04-09 10:50:00,56.24,56.24,56.2,56.23,5600.0,40.1184,40.1184,40.0899,40.1113,5600.0
2012-04-09 10:55:00,56.22,56.23,56.21,56.22,1700.0,40.1041,40.1113,40.097,40.1041,1700.0
2012-04-09 11:00:00,56.22,56.22,56.17,56.18,1300.0,40.1041,40.1041,40.0685,40.0756,1300.0
2012-04-09 11:05:00,56.17,56.18,56.16,56.18,1400.0,40.0685,40.0756,40.0613,40.0756,1400.0
2012-04-09 11:10:00,56.16,56.17,56.1,56.1,7300.0,40.0613,40.0685,40.0185,40.0185,7300.0
2012-04-09 11:15:00,56.11,56.13,56.1,56.12,3600.0,40.0257,40.0399,40.0185,40.0328,3600.0
2012-04-09 11:20:00,56.12,56.13,56.12,56.12,1000.0,40.0328,40.0399,40.0328,40.0328,1000.0
2012-04-09 11:25:00,56.12,56.13,56.11,56.11,1100.0,40.0328,40.0399,40.0257,40.0257,1100.0
2012-04-09 11:30:00,56.14,56.15,56.1,56.1,1500.0,40.0471,40.0542,40.0185,40.0185,1500.0
2012-04-09 11:35:00,56.11,56.12,56.11,56.12,900.0,40.0257,40.0328,40.0257,40.0328,900.0
2012-04-09 11:40:00,56.12,56.15,56.12,56.15,2100.0,40.0328,40.0542,40.0328,40.0542,2100.0
2012-04-09 11:45:00,56.15,56.15,56.14,56.15,5800.0,40.0542,40.0542,40.0471,40.0542,5800.0
2012-04-09 11:50:00,56.17,56.17,56.15,56.15,1000.0,40.0685,40.0685,40.0542,40.0542,1000.0
2012-04-09 11:55:00,56.16,56.19,56.15,56.19,1100.0,40.0613,40.0827,40.0542,40.0827,1100.0
2012-04-09 12:00:00,56.17,56.18,56.17,56.18,2300.0,40.0685,40.0756,40.0685,40.0756,2300.0
2012-04-09 12:05:00,56.18,56.19,56.16,56.18,2800.0,40.0756,40.0827,40.0613,40.0756,2800.0
2012-04-09 12:10:00,56.19,56.22,56.19,56.22,600.0,40.0827,40.1041,40.0827,40.1041,600.0
2012-04-09 12:15:00,56.21,56.24,56.21,56.22,4600.0,40.097,40.1184,40.097,40.1041,4600.0
2012-04-09 12:20:00,56.21,56.22,56.2,56.2,1300.0,40.097,40.1041,40.0899,40.0899,1300.0
2012-04-09 12:25:00,56.2,56.22,56.2,56.21,1200.0,40.0899,40.1041,40.0899,40.097,1200.0
2012-04-09 12:30:00,56.25,56.29,56.24,56.28,2200.0,40.1255,40.1541,40.1184,40.1469,2200.0
2012-04-09 12:35:00,56.27,56.33,56.27,56.33,700.0,40.1398,40.1826,40.1398,40.1826,700.0
2012-04-09 12:40:00,56.32,56.32,56.29,56.31,600.0,40.1755,40.1755,40.1541,40.1683,600.0
2012-04-09 12:45:00,56.33,56.34,56.32,56.32,5100.0,40.1826,40.1897,40.1755,40.1755,5100.0
2012-04-09 12:50:00,56.31,56.33,56.29,56.29,2800.0,40.1683,40.1826,40.1541,40.1541,2800.0
2012-04-09 12:55:00,56.3,56.31,56.28,56.31,1900.0,40.1612,40.1683,40.1469,40.1683,1900.0
2012-04-09 13:00:00,56.3,56.3,56.3,56.3,200.0,40.1612,40.1612,40.1612,40.1612,200.0
2012-04-09 13:05:00,56.32,56.34,56.32,56.32,1500.0,40.1755,40.1897,40.1755,40.1755,1500.0
2012-04-09 13:10:00,56.33,56.34,56.32,56.33,2400.0,40.1826,40.1897,40.1755,40.1826,2400.0
2012-04-09 13:15:00,56.29,56.29,56.29,56.29,900.0,40.1541,40.1541,40.1541,40.1541,900.0
2012-04-09 13:20:00,56.25,56.28,56.25,56.28,400.0,40.1255,40.1469,40.1255,40.1469,400.0
2012-04-09 13:25:00,56.28,56.29,56.26,56.27,600.0,40.1469,40.1541,40.1327,40.1398,600.0
2012-04-09 13:30:00,56.26,56.28,56.25,56.27,6500.0,40.1327,40.1469,40.1255,40.1398,6500.0
2012-04-09 13:35:00,56.28,56.3,56.28,56.3,17600.0,40.1469,40.1612,40.1469,40.1612,17600.0
2012-04-09 13:40:00,56.31,56.32,56.31,56.31,2100.0,40.1683,40.1755,40.1683,40.1683,2100.0
2012-04-09 13:45:00,56.3,56.31,56.3,56.31,1100.0,40.1612,40.1683,40.1612,40.1683,1100.0
2012-04-09 13:50:00,56.32,56.36,56.3,56.36,2700.0,40.1755,40.204,40.1612,40.204,2700.0
2012-04-09 13:55:00,56.35,56.4,56.35,56.39,6600.0,40.1969,40.2325,40.1969,40.2254,6600.0
2012-04-09 14:00:00,56.41,56.42,56.34,56.34,7200.0,40.2397,40.2468,40.1897,40.1897,7200.0
2012-04-09 14:05:00,56.35,56.37,56.34,56.37,3800.0,40.1969,40.2111,40.1897,40.2111,3800.0
2012-04-09 14:10:00,56.37,56.38,56.34,56.36,11700.0,40.2111,40.2183,40.1897,40.204,11700.0
2012-04-09 14:15:00,56.36,56.38,56.35,56.37,1800.0,40.204,40.2183,40.1969,40.2111,1800.0
2012-04-09 14:20:00,56.38,56.4,56.38,56.4,1100.0,40.2183,40.2325,40.2183,40.2325,1100.0
2012-04-09 14:25:00,56.38,56.4,56.38,56.39,1800.0,40.2183,40.2325,40.2183,40.2254,1800.0
2012-04-09 14:30:00,56.38,56.39,56.37,56.39,1100.0,40.2183,40.2254,40.2111,40.2254,1100.0
2012-04-09 14:35:00,56.38,56.43,56.38,56.42,6400.0,40.2183,40.2539,40.2183,40.2468,6400.0
2012-04-09 14:40:00,56.42,56.44,56.42,56.42,2300.0,40.2468,40.2611,40.2468,40.2468,2300.0
2012-04-09 14:45:00,56.41,56.43,56.4,56.42,2800.0,40.2397,40.2539,40.2325,40.2468,2800.0
2012-04-09 14:50:00,56.42,56.46,56.42,56.44,3000.0,40.2468,40.2753,40.2468,40.2611,3000.0
2012-04-09 14:55:00,56.44,56.45,56.44,56.44,13800.0,40.2611,40.2682,40.2611,40.2611,13800.0
2012-04-09 15:00:00,56.43,56.45,56.42,56.43,12100.0,40.2539,40.2682,40.2468,40.2539,12100.0
2012-04-09 15:05:00,56.44,56.45,56.43,56.43,26600.0,40.2611,40.2682,40.2539,40.2539,26600.0
2012-04-09 15:10:00,56.43,56.43,56.41,56.41,16100.0,40.2539,40.2539,40.2397,40.2397,16100.0
2012-04-09 15:15:00,56.41,56.43,56.41,56.41,9900.0,40.2397,40.2539,40.2397,40.2397,9900.0
2012-04-09 15:20:00,56.42,56.44,56.42,56.44,24000.0,40.2468,40.2611,40.2468,40.2611,24000.0
2012-04-09 15:25:00,56.43,56.43,56.36,56.36,25500.0,40.2539,40.2539,40.204,40.204,25500.0
2012-04-09 15:30:00,56.36,56.36,56.34,56.35,10600.0,40.204,40.204,40.1897,40.1969,10600.0
2012-04-09 15:35:00,56.36,56.36,56.33,56.35,22300.0,40.204,40.204,40.1826,40.1969,22300.0
2012-04-09 15:40:00,56.35,56.36,56.34,56.35,19200.0,40.1969,40.204,40.1897,40.1969,19200.0
2012-04-09 15:45:00,56.35,56.35,56.3,56.31,16900.0,40.1969,40.1969,40.1612,40.1683,16900.0
2012-04-09 15:50:00,56.31,56.35,56.31,56.33,19900.0,40.1683,40.1969,40.1683,40.1826,19900.0
2012-04-09 15:55:00,56.33,56.33,56.27,56.27,19300.0,40.1826,40.1826,40.1398,40.1398,19300.0
2012-04-10 09:30:00,56.17,56.23,56.17,56.2,13700.0,40.0685,40.1113,40.0685,40.0899,13700.0
2012-04-10 09:35:00,56.23,56.23,56.23,56.23,700.0,40.1113,40.1113,40.1113,40.1113,700.0
2012-04-10 09:40:00,56.27,56.29,56.25,56.26,2800.0,40.1398,40.1541,40.1255,40.1327,2800.0
2012-04-10 09:45:00,56.24,56.24,56.19,56.19,4100.0,40.1184,40.1184,40.0827,40.0827,4100.0
2012-04-10 09:50:00,56.18,56.18,56.14,56.16,8900.0,40.0756,40.0756,40.0471,40.0613,8900.0
2012-04-10 09:55:00,56.15,56.18,56.14,56.17,5000.0,40.0542,40.0756,40.0471,40.0685,5000.0
2012-04-10 10:00:00,56.18,56.21,56.05,56.05,6200.0,40.0756,40.097,39.9829,39.9829,6200.0
2012-04-10 10:05:00,56.0,56.05,56.0,56.01,5300.0,39.9472,39.9829,39.9472,39.9543,5300.0
2012-04-10 10:10:00,56.01,56.02,55.98,56.02,5000.0,39.9543,39.9615,39.9329,39.9615,5000.0
2012-04-10 10:15:00,55.98,55.99,55.97,55.98,1400.0,39.9329,39.9401,39.9258,39.9329,1400.0
2012-04-10 10:20:00,55.99,56.0,55.96,55.97,1500.0,39.9401,39.9472,39.9187,39.9258,1500.0
2012-04-10 10:25:00,55.98,56.04,55.98,56.04,1300.0,39.9329,39.9757,39.9329,39.9757,1300.0
2012-04-10 10:30:00,56.03,56.05,56.01,56.05,1600.0,39.9686,39.9829,39.9543,39.9829,1600.0
2012-04-10 10:35:00,56.04,56.06,56.04,56.04,11700.0,39.9757,39.99,39.9757,39.9757,11700.0
2012-04-10 10:40:00,56.01,56.02,56.0,56.02,2200.0,39.9543,39.9615,39.9472,39.9615,2200.0
2012-04-10 10:45:00,56.01,56.05,56.0,56.0,2900.0,39.9543,39.9829,39.9472,39.9472,2900.0
2012-04-10 10:50:00,55.98,55.99,55.96,55.96,1300.0,39.9329,39.9401,39.9187,39.9187,1300.0
2012-04-10 10:55:00,55.94,55.94,55.88,55.91,2900.0,39.9044,39.9044,39.8616,39.883,2900.0
2012-04-10 11:00:00,55.89,55.94,55.89,55.94,3200.0,39.8687,39.9044,39.8687,39.9044,3200.0
2012-04-10 11:05:00,55.93,55.93,55.89,55.91,3200.0,39.8973,39.8973,39.8687,39.883,3200.0
2012-04-10 11:10:00,55.91,55.91,55.8,55.83,2900.0,39.883,39.883,39.8045,39.8259,2900.0
2012-04-10 11:15:00,55.82,55.84,55.81,55.83,1800.0,39.8188,39.8331,39.8117,39.8259,1800.0
2012-04-10 11:20:00,55.83,55.85,55.81,55.85,4100.0,39.8259,39.8402,39.8117,39.8402,4100.0
2012-04-10 11:25:00,55.85,55.86,55.84,55.84,4600.0,39.8402,39.8473,39.8331,39.8331,4600.0
2012-04-10 11:30:00,55.84,55.85,55.79,55.79,5400.0,39.8331,39.8402,39.7974,39.7974,5400.0
2012-04-10 11:35:00,55.78,55.78,55.73,55.73,3100.0,39.7903,39.7903,39.7546,39.7546,3100.0
2012-04-10 11:40:00,55.71,55.74,55.69,55.7,11400.0,39.7403,39.7617,39.7261,39.7332,11400.0
2012-04-10 11:45:00,55.71,55.72,55.65,55.65,3600.0,39.7403,39.7475,39.6975,39.6975,3600.0
2012-04-10 11:50:00,55.66,55.66,55.51,55.53,8500.0,39.7047,39.7047,39.5977,39.6119,8500.0
2012-04-10 11:55:00,55.53,55.59,55.53,55.59,1800.0,39.6119,39.6547,39.6119,39.6547,1800.0
2012-04-10 12:00:00,55.59,55.59,55.58,55.58,10900.0,39.6547,39.6547,39.6476,39.6476,10900.0
2012-04-10 12:05:00,55.55,55.56,55.51,55.52,4900.0,39.6262,39.6333,39.5977,39.6048,4900.0
2012-04-10 12:10:00,55.5,55.5,55.44,55.46,3600.0,39.5905,39.5905,39.5477,39.562,3600.0
2012-04-10 12:15:00,55.42,55.49,55.38,55.49,5200.0,39.5335,39.5834,39.5049,39.5834,5200.0
2012-04-10 12:20:00,55.48,55.49,55.44,55.46,4500.0,39.5763,39.5834,39.5477,39.562,4500.0
2012-04-10 12:25:00,55.47,55.51,55.46,55.49,4600.0,39.5691,39.5977,39.562,39.5834,4600.0
2012-04-10 12:30:00,55.5,55.52,55.49,55.49,1900.0,39.5905,39.6048,39.5834,39.5834,1900.0
2012-04-10 12:35:00,55.52,55.52,55.48,55.48,900.0,39.6048,39.6048,39.5763,39.5763,900.0
2012-04-10 12:40:00,55.49,55.5,55.48,55.5,1500.0,39.5834,39.5905,39.5763,39.5905,1500.0
2012-04-10 12:45:00,55.5,55.5,55.43,55.44,2000.0,39.5905,39.5905,39.5406,39.5477,2000.0
2012-04-10 12:50:00,55.41,55.42,55.39,55.4,3600.0,39.5263,39.5335,39.5121,39.5192,3600.0
2012-04-10 12:55:00,55.4,55.44,55.39,55.44,7600.0,39.5192,39.5477,39.5121,39.5477,7600.0
2012-04-10 13:00:00,55.45,55.47,55.43,55.45,3900.0,39.5549,39.5691,39.5406,39.5549,3900.0
2012-04-10 13:05:00,55.46,55.47,55.41,55.42,7200.0,39.562,39.5691,39.5263,39.5335,7200.0
2012-04-10 13:10:00,55.41,55.41,55.35,55.38,4900.0,39.5263,39.5263,39.4835,39.5049,4900.0
2012-04-10 13:15:00,55.39,55.41,55.29,55.31,10600.0,39.5121,39.5263,39.4407,39.455,10600.0
2012-04-10 13:20:00,55.32,55.38,55.31,55.38,4800.0,39.4621,39.5049,39.455,39.5049,4800.0
2012-04-10 13:25:00,55.37,55.37,55.36,55.36,3800.0,39.4978,39.4978,39.4907,39.4907,3800.0
2012-04-10 13:30:00,55.35,55.37,55.33,55.33,16100.0,39.4835,39.4978,39.4693,39.4693,16100.0
2012-04-10 13:35:00,55.32,55.36,55.31,55.36,8500.0,39.4621,39.4907,39.455,39.4907,8500.0
2012-04-10 13:40:00,55.37,55.41,55.35,55.4,13000.0,39.4978,39.5263,39.4835,39.5192,13000.0
2012-04-10 13:45:00,55.41,55.47,55.41,55.47,3200.0,39.5263,39.5691,39.5263,39.5691,3200.0
2012-04-10 13:50:00,55.46,55.47,55.44,55.44,11600.0,39.562,39.5691,39.5477,39.5477,11600.0
2012-04-10 13:55:00,55.43,55.44,55.4,55.4,8700.0,39.5406,39.5477,39.5192,39.5192,8700.0
2012-04-10 14:00:00,55.41,55.43,55.37,55.37,8300.0,39.5263,39.5406,39.4978,39.4978,8300.0
2012-04-10 14:05:00,55.38,55.4,55.37,55.4,6200.0,39.5049,39.5192,39.4978,39.5192,6200.0
2012-04-10 14:10:00,55.4,55.43,55.39,55.39,25100.0,39.5192,39.5406,39.5121,39.5121,25100.0
2012-04-10 14:15:00,55.36,55.39,55.35,55.36,9900.0,39.4907,39.5121,39.4835,39.4907,9900.0
2012-04-10 14:20:00,55.36,55.36,55.31,55.34,6400.0,39.4907,39.4907,39.455,39.4764,6400.0
2012-04-10 14:25:00,55.3,55.39,55.3,55.38,7000.0,39.4479,39.5121,39.4479,39.5049,7000.0
2012-04-10 14:30:00,55.39,55.41,55.28,55.31,11400.0,39.5121,39.5263,39.4336,39.455,11400.0
2012-04-10 14:35:00,55.31,55.33,55.23,55.23,11100.0,39.455,39.4693,39.3979,39.3979,11100.0
2012-04-10 14:40:00,55.27,55.33,55.27,55.33,5400.0,39.4265,39.4693,39.4265,39.4693,5400.0
2012-04-10 14:45:00,55.34,55.38,55.34,55.38,9500.0,39.4764,39.5049,39.4764,39.5049,9500.0
2012-04-10 14:50:00,55.4,55.4,55.36,55.38,10700.0,39.5192,39.5192,39.4907,39.5049,10700.0
2012-04-10 14:55:00,55.38,55.38,55.32,55.34,8300.0,39.5049,39.5049,39.4621,39.4764,8300.0
2012-04-10 15:00:00,55.33,55.34,55.28,55.28,8500.0,39.4693,39.4764,39.4336,39.4336,8500.0
2012-04-10 15:05:00,55.28,55.31,55.26,55.27,8100.0,39.4336,39.455,39.4193,39.4265,8100.0
2012-04-10 15:10:00,55.3,55.3,55.26,55.26,5100.0,39.4479,39.4479,39.4193,39.4193,5100.0
2012-04-10 15:15:00,55.26,55.34,55.24,55.33,7300.0,39.4193,39.4764,39.4051,39.4693,7300.0
2012-04-10 15:20:00,55.35,55.35,55.31,55.32,16600.0,39.4835,39.4835,39.455,39.4621,16600.0
2012-04-10 15:25:00,55.32,55.34,55.27,55.3,16800.0,39.4621,39.4764,39.4265,39.4479,16800.0
2012-04-10 15:30:00,55.31,55.38,55.31,55.33,13800.0,39.455,39.5049,39.455,39.4693,13800.0
2012-04-10 15:35:00,55.35,55.42,55.35,55.41,15200.0,39.4835,39.5335,39.4835,39.5263,15200.0
2012-04-10 15:40:00,55.42,55.42,55.31,55.31,18900.0,39.5335,39.5335,39.455,39.455,18900.0
2012-04-10 15:45:00,55.3,55.33,55.28,55.31,12300.0,39.4479,39.4693,39.4336,39.455,12300.0
2012-04-10 15:50:00,55.29,55.35,55.29,55.35,13700.0,39.4407,39.4835,39.4407,39.4835,13700.0
2012-04-10 15:55:00,55.35,55.36,55.26,55.26,6800.0,39.4835,39.4907,39.4193,39.4193,6800.0
2012-04-11 09:30:00,55.89,55.89,55.82,55.82,22700.0,39.8687,39.8687,39.8188,39.8188,22700.0
2012-04-11 09:35:00,55.83,55.91,55.83,55.88,8300.0,39.8259,39.883,39.8259,39.8616,8300.0
2012-04-11 09:40:00,55.85,55.93,55.85,55.89,1900.0,39.8402,39.8973,39.8402,39.8687,1900.0
2012-04-11 09:45:00,55.87,55.87,55.82,55.82,2900.0,39.8545,39.8545,39.8188,39.8188,2900.0
2012-04-11 09:50:00,55.81,55.81,55.75,55.77,3900.0,39.8117,39.8117,39.7689,39.7831,3900.0
2012-04-11 09:55:00,55.76,55.8,55.76,55.79,1600.0,39.776,39.8045,39.776,39.7974,1600.0
2012-04-11 10:00:00,55.79,55.85,55.79,55.85,4500.0,39.7974,39.8402,39.7974,39.8402,4500.0
2012-04-11 10:05:00,55.85,55.85,55.81,55.81,4000.0,39.8402,39.8402,39.8117,39.8117,4000.0
2012-04-11 10:10:00,55.82,55.87,55.82,55.86,3100.0,39.8188,39.8545,39.8188,39.8473,3100.0
2012-04-11 10:15:00,55.89,55.91,55.88,55.9,9300.0,39.8687,39.883,39.8616,39.8759,9300.0
2012-04-11 10:20:00,55.92,55.92,55.88,55.9,2500.0,39.8901,39.8901,39.8616,39.8759,2500.0
2012-04-11 10:25:00,55.91,55.91,55.88,55.88,800.0,39.883,39.883,39.8616,39.8616,800.0
2012-04-11 10:30:00,55.89,55.93,55.89,55.92,2100.0,39.8687,39.8973,39.8687,39.8901,2100.0
2012-04-11 10:35:00,55.94,55.94,55.93,55.93,1000.0,39.9044,39.9044,39.8973,39.8973,1000.0
2012-04-11 10:40:00,55.93,55.93,55.88,55.9,2000.0,39.8973,39.8973,39.8616,39.8759,2000.0
2012-04-11 10:45:00,55.87,55.88,55.84,55.84,1300.0,39.8545,39.8616,39.8331,39.8331,1300.0
2012-04-11 10:50:00,55.86,55.89,55.82,55.82,1900.0,39.8473,39.8687,39.8188,39.8188,1900.0
2012-04-11 10:55:00,55.83,55.85,55.83,55.85,4600.0,39.8259,39.8402,39.8259,39.8402,4600.0
2012-04-11 11:00:00,55.85,55.86,55.83,55.83,3600.0,39.8402,39.8473,39.8259,39.8259,3600.0
2012-04-11 11:05:00,55.82,55.83,55.81,55.82,2400.0,39.8188,39.8259,39.8117,39.8188,2400.0
2012-04-11 11:10:00,55.79,55.79,55.76,55.76,700.0,39.7974,39.7974,39.776,39.776,700.0
2012-04-11 11:15:00,55.74,55.77,55.74,55.76,2000.0,39.7617,39.7831,39.7617,39.776,2000.0
2012-04-11 11:20:00,55.77,55.81,55.77,55.79,11700.0,39.7831,39.8117,39.7831,39.7974,11700.0
2012-04-11 11:25:00,55.81,55.81,55.78,55.78,5500.0,39.8117,39.8117,39.7903,39.7903,5500.0
2012-04-11 11:30:00,55.78,55.81,55.78,55.81,1600.0,39.7903,39.8117,39.7903,39.8117,1600.0
2012-04-11 11:35:00,55.83,55.83,55.81,55.82,400.0,39.8259,39.8259,39.8117,39.8188,400.0
2012-04-11 11:40:00,55.78,55.82,55.76,55.76,1200.0,39.7903,39.8188,39.776,39.776,1200.0
2012-04-11 11:45:00,55.78,55.78,55.76,55.76,1300.0,39.7903,39.7903,39.776,39.776,1300.0
2012-04-11 11:50:00,55.73,55.75,55.72,55.74,1900.0,39.7546,39.7689,39.7475,39.7617,1900.0
2012-04-11 11:55:00,55.74,55.74,55.71,55.71,1400.0,39.7617,39.7617,39.7403,39.7403,1400.0
2012-04-11 12:00:00,55.71,55.75,55.71,55.74,1900.0,39.7403,39.7689,39.7403,39.7617,1900.0
2012-04-11 12:05:00,55.72,55.73,55.71,55.72,1700.0,39.7475,39.7546,39.7403,39.7475,1700.0
2012-04-11 12:10:00,55.73,55.75,55.73,55.75,2800.0,39.7546,39.7689,39.7546,39.7689,2800.0
2012-04-11 12:15:00,55.77,55.78,55.77,55.78,1900.0,39.7831,39.7903,39.7831,39.7903,1900.0
2012-04-11 12:20:00,55.77,55.77,55.76,55.76,700.0,39.7831,39.7831,39.776,39.776,700.0
2012-04-11 12:25:00,55.76,55.8,55.76,55.8,13100.0,39.776,39.8045,39.776,39.8045,13100.0
2012-04-11 12:30:00,55.78,55.81,55.78,55.81,2300.0,39.7903,39.8117,39.7903,39.8117,2300.0
2012-04-11 12:35:00,55.78,55.78,55.78,55.78,300.0,39.7903,39.7903,39.7903,39.7903,300.0
2012-04-11 12:40:00,55.82,55.82,55.8,55.82,13900.0,39.8188,39.8188,39.8045,39.8188,13900.0
2012-04-11 12:45:00,55.81,55.83,55.81,55.82,2600.0,39.8117,39.8259,39.8117,39.8188,2600.0
2012-04-11 12:50:00,55.82,55.86,55.82,55.85,2500.0,39.8188,39.8473,39.8188,39.8402,2500.0
2012-04-11 12:55:00,55.85,55.85,55.85,55.85,300.0,39.8402,39.8402,39.8402,39.8402,300.0
2012-04-11 13:00:00,55.88,55.88,55.84,55.86,2900.0,39.8616,39.8616,39.8331,39.8473,2900.0
2012-04-11 13:05:00,55.87,55.88,55.86,55.86,2500.0,39.8545,39.8616,39.8473,39.8473,2500.0
2012-04-11 13:10:00,55.87,55.87,55.83,55.84,8400.0,39.8545,39.8545,39.8259,39.8331,8400.0
2012-04-11 13:15:00,55.84,55.84,55.83,55.83,2600.0,39.8331,39.8331,39.8259,39.8259,2600.0
2012-04-11 13:20:00,55.83,55.83,55.81,55.82,1700.0,39.8259,39.8259,39.8117,39.8188,1700.0
2012-04-11 13:25:00,55.83,55.83,55.79,55.79,3900.0,39.8259,39.8259,39.7974,39.7974,3900.0
2012-04-11 13:30:00,55.82,55.82,55.79,55.8,4800.0,39.8188,39.8188,39.7974,39.8045,4800.0
2012-04-11 13:35:00,55.81,55.85,55.81,55.85,31300.0,39.8117,39.8402,39.8117,39.8402,31300.0
2012-04-11 13:40:00,55.85,55.87,55.84,55.86,1400.0,39.8402,39.8545,39.8331,39.8473,1400.0
2012-04-11 13:45:00,55.86,55.87,55.83,55.86,2200.0,39.8473,39.8545,39.8259,39.8473,2200.0
2012-04-11 13:50:00,55.87,55.9,55.86,55.89,1500.0,39.8545,39.8759,39.8473,39.8687,1500.0
2012-04-11 13:55:00,55.89,55.91,55.88,55.9,3200.0,39.8687,39.883,39.8616,39.8759,3200.0
2012-04-11 14:00:00,55.88,55.88,55.82,55.83,2900.0,39.8616,39.8616,39.8188,39.8259,2900.0
2012-04-11 14:05:00,55.85,55.86,55.82,55.83,4700.0,39.8402,39.8473,39.8188,39.8259,4700.0
2012-04-11 14:10:00,55.83,55.85,55.82,55.85,20800.0,39.8259,39.8402,39.8188,39.8402,20800.0
2012-04-11 14:15:00,55.85,55.86,55.83,55.84,6200.0,39.8402,39.8473,39.8259,39.8331,6200.0
2012-04-11 14:20:00,55.84,55.89,55.84,55.85,8900.0,39.8331,39.8687,39.8331,39.8402,8900.0
2012-04-11 14:25:00,55.84,55.85,55.82,55.85,3700.0,39.8331,39.8402,39.8188,39.8402,3700.0
2012-04-11 14:30:00,55.83,55.83,55.76,55.77,1500.0,39.8259,39.8259,39.776,39.7831,1500.0
2012-04-11 14:35:00,55.78,55.81,55.78,55.81,4300.0,39.7903,39.8117,39.7903,39.8117,4300.0
2012-04-11 14:40:00,55.81,55.81,55.78,55.78,5400.0,39.8117,39.8117,39.7903,39.7903,5400.0
2012-04-11 14:45:00,55.78,55.8,55.78,55.8,7700.0,39.7903,39.8045,39.7903,39.8045,7700.0
2012-04-11 14:50:00,55.8,55.81,55.78,55.79,5500.0,39.8045,39.8117,39.7903,39.7974,5500.0
2012-04-11 14:55:00,55.8,55.83,55.8,55.8,4100.0,39.8045,39.8259,39.8045,39.8045,4100.0
2012-04-11 15:00:00,55.81,55.82,55.79,55.79,18500.0,39.8117,39.8188,39.7974,39.7974,18500.0
2012-04-11 15:05:00,55.79,55.81,55.79,55.81,1800.0,39.7974,39.8117,39.7974,39.8117,1800.0
2012-04-11 15:10:00,55.8,55.8,55.76,55.76,12600.0,39.8045,39.8045,39.776,39.776,12600.0
2012-04-11 15:15:00,55.73,55.75,55.73,55.75,2600.0,39.7546,39.7689,39.7546,39.7689,2600.0
2012-04-11 15:20:00,55.74,55.74,55.69,55.7,7600.0,39.7617,39.7617,39.7261,39.7332,7600.0
2012-04-11 15:25:00,55.71,55.76,55.71,55.73,6600.0,39.7403,39.776,39.7403,39.7546,6600.0
2012-04-11 15:30:00,55.72,55.76,55.72,55.76,5000.0,39.7475,39.776,39.7475,39.776,5000.0
2012-04-11 15:35:00,55.74,55.75,55.7,55.71,15300.0,39.7617,39.7689,39.7332,39.7403,15300.0
2012-04-11 15:40:00,55.7,55.74,55.7,55.7,17700.0,39.7332,39.7617,39.7332,39.7332,17700.0
2012-04-11 15:45:00,55.69,55.71,55.66,55.69,24100.0,39.7261,39.7403,39.7047,39.7261,24100.0
2012-04-11 15:50:00,55.69,55.72,55.69,55.72,11400.0,39.7261,39.7475,39.7261,39.7475,11400.0
2012-04-11 15:55:00,55.73,55.76,55.71,55.76,10400.0,39.7546,39.776,39.7403,39.776,10400.0
2012-04-12 09:30:00,55.79,55.83,55.79,55.83,13900.0,39.7974,39.8259,39.7974,39.8259,13900.0
2012-04-12 09:35:00,55.88,55.92,55.88,55.89,700.0,39.8616,39.8901,39.8616,39.8687,700.0
2012-04-12 09:40:00,55.94,55.94,55.91,55.91,1800.0,39.9044,39.9044,39.883,39.883,1800.0
2012-04-12 09:45:00,55.92,55.98,55.92,55.96,4200.0,39.8901,39.9329,39.8901,39.9187,4200.0
2012-04-12 09:50:00,55.96,56.01,55.96,56.01,1700.0,39.9187,39.9543,39.9187,39.9543,1700.0
2012-04-12 09:55:00,56.04,56.09,56.04,56.07,2100.0,39.9757,40.0114,39.9757,39.9971,2100.0
2012-04-12 10:00:00,56.09,56.11,56.08,56.08,1200.0,40.0114,40.0257,40.0043,40.0043,1200.0
2012-04-12 10:05:00,56.03,56.03,56.03,56.03,400.0,39.9686,39.9686,39.9686,39.9686,400.0
2012-04-12 10:10:00,56.05,56.1,56.03,56.1,4500.0,39.9829,40.0185,39.9686,40.0185,4500.0
2012-04-12 10:15:00,56.07,56.07,56.02,56.02,900.0,39.9971,39.9971,39.9615,39.9615,900.0
2012-04-12 10:20:00,56.02,56.02,55.99,55.99,2800.0,39.9615,39.9615,39.9401,39.9401,2800.0
2012-04-12 10:25:00,55.99,56.06,55.99,56.04,3000.0,39.9401,39.99,39.9401,39.9757,3000.0
2012-04-12 10:30:00,56.06,56.17,56.06,56.15,3000.0,39.99,40.0685,39.99,40.0542,3000.0
2012-04-12 10:35:00,56.17,56.21,56.17,56.21,4000.0,40.0685,40.097,40.0685,40.097,4000.0
2012-04-12 10:40:00,56.2,56.23,56.2,56.23,4400.0,40.0899,40.1113,40.0899,40.1113,4400.0
2012-04-12 10:45:00,56.21,56.21,56.2,56.21,1900.0,40.097,40.097,40.0899,40.097,1900.0
2012-04-12 10:50:00,56.21,56.21,56.19,56.19,1700.0,40.097,40.097,40.0827,40.0827,1700.0
2012-04-12 10:55:00,56.22,56.24,56.22,56.22,3000.0,40.1041,40.1184,40.1041,40.1041,3000.0
2012-04-12 11:00:00,56.23,56.26,56.23,56.26,2300.0,40.1113,40.1327,40.1113,40.1327,2300.0
2012-04-12 11:05:00,56.28,56.33,56.28,56.28,14000.0,40.1469,40.1826,40.1469,40.1469,14000.0
2012-04-12 11:10:00,56.28,56.29,56.26,56.26,5000.0,40.1469,40.1541,40.1327,40.1327,5000.0
2012-04-12 11:15:00,56.27,56.3,56.27,56.3,10800.0,40.1398,40.1612,40.1398,40.1612,10800.0
2012-04-12 11:20:00,56.3,56.3,56.27,56.3,3300.0,40.1612,40.1612,40.1398,40.1612,3300.0
2012-04-12 11:25:00,56.29,56.3,56.27,56.27,6200.0,40.1541,40.1612,40.1398,40.1398,6200.0
2012-04-12 11:30:00,56.28,56.28,56.26,56.26,1600.0,40.1469,40.1469,40.1327,40.1327,1600.0
2012-04-12 11:35:00,56.28,56.28,56.25,56.25,1700.0,40.1469,40.1469,40.1255,40.1255,1700.0
2012-04-12 11:40:00,56.23,56.25,56.23,56.24,2400.0,40.1113,40.1255,40.1113,40.1184,2400.0
2012-04-12 11:45:00,56.24,56.27,56.24,56.26,2500.0,40.1184,40.1398,40.1184,40.1327,2500.0
2012-04-12 11:50:00,56.27,56.27,56.25,56.26,2400.0,40.1398,40.1398,40.1255,40.1327,2400.0
2012-04-12 11:55:00,56.26,56.28,56.26,56.28,3400.0,40.1327,40.1469,40.1327,40.1469,3400.0
2012-04-12 12:00:00,56.28,56.31,56.28,56.3,10600.0,40.1469,40.1683,40.1469,40.1612,10600.0
2012-04-12 12:05:00,56.32,56.32,56.27,56.28,3500.0,40.1755,40.1755,40.1398,40.1469,3500.0
2012-04-12 12:10:00,56.28,56.28,56.27,56.27,2800.0,40.1469,40.1469,40.1398,40.1398,2800.0
2012-04-12 12:15:00,56.27,56.29,56.27,56.29,700.0,40.1398,40.1541,40.1398,40.1541,700.0
2012-04-12 12:20:00,56.32,56.33,56.3,56.32,3200.0,40.1755,40.1826,40.1612,40.1755,3200.0
2012-04-12 12:25:00,56.33,56.38,56.33,56.35,11100.0,40.1826,40.2183,40.1826,40.1969,11100.0
2012-04-12 12:30:00,56.35,56.37,56.35,56.37,2400.0,40.1969,40.2111,40.1969,40.2111,2400.0
2012-04-12 12:35:00,56.37,56.37,56.36,56.36,1300.0,40.2111,40.2111,40.204,40.204,1300.0
2012-04-12 12:40:00,56.37,56.42,56.37,56.37,4200.0,40.2111,40.2468,40.2111,40.2111,4200.0
2012-04-12 12:45:00,56.37,56.4,56.37,56.39,4900.0,40.2111,40.2325,40.2111,40.2254,4900.0
2012-04-12 12:50:00,56.41,56.41,56.4,56.41,800.0,40.2397,40.2397,40.2325,40.2397,800.0
2012-04-12 12:55:00,56.4,56.44,56.4,56.41,28800.0,40.2325,40.2611,40.2325,40.2397,28800.0
2012-04-12 13:00:00,56.41,56.42,56.41,56.42,8400.0,40.2397,40.2468,40.2397,40.2468,8400.0
2012-04-12 13:05:00,56.42,56.42,56.42,56.42,600.0,40.2468,40.2468,40.2468,40.2468,600.0
2012-04-12 13:10:00,56.43,56.46,56.42,56.45,15000.0,40.2539,40.2753,40.2468,40.2682,15000.0
2012-04-12 13:15:00,56.45,56.46,56.43,56.44,20600.0,40.2682,40.2753,40.2539,40.2611,20600.0
2012-04-12 13:20:00,56.43,56.44,56.42,56.42,25500.0,40.2539,40.2611,40.2468,40.2468,25500.0
2012-04-12 13:25:00,56.42,56.43,56.42,56.42,16200.0,40.2468,40.2539,40.2468,40.2468,16200.0
2012-04-12 13:30:00,56.43,56.43,56.41,56.42,5700.0,40.2539,40.2539,40.2397,40.2468,5700.0
2012-04-12 13:35:00,56.41,56.42,56.41,56.42,500.0,40.2397,40.2468,40.2397,40.2468,500.0
2012-04-12 13:40:00,56.42,56.42,56.41,56.42,4900.0,40.2468,40.2468,40.2397,40.2468,4900.0
2012-04-12 13:45:00,56.42,56.43,56.42,56.43,5100.0,40.2468,40.2539,40.2468,40.2539,5100.0
2012-04-12 13:50:00,56.42,56.42,56.41,56.41,3500.0,40.2468,40.2468,40.2397,40.2397,3500.0
2012-04-12 13:55:00,56.41,56.41,56.35,56.38,9400.0,40.2397,40.2397,40.1969,40.2183,9400.0
2012-04-12 14:00:00,56.37,56.38,56.37,56.38,4100.0,40.2111,40.2183,40.2111,40.2183,4100.0
2012-04-12 14:05:00,56.38,56.39,56.37,56.39,11800.0,40.2183,40.2254,40.2111,40.2254,11800.0
2012-04-12 14:10:00,56.39,56.4,56.38,56.38,8300.0,40.2254,40.2325,40.2183,40.2183,8300.0
2012-04-12 14:15:00,56.39,56.41,56.39,56.41,3800.0,40.2254,40.2397,40.2254,40.2397,3800.0
2012-04-12 14:20:00,56.42,56.44,56.42,56.43,8700.0,40.2468,40.2611,40.2468,40.2539,8700.0
2012-04-12 14:25:00,56.44,56.44,56.43,56.44,1100.0,40.2611,40.2611,40.2539,40.2611,1100.0
2012-04-12 14:30:00,56.43,56.44,56.41,56.41,15600.0,40.2539,40.2611,40.2397,40.2397,15600.0
2012-04-12 14:35:00,56.41,56.42,56.41,56.41,1600.0,40.2397,40.2468,40.2397,40.2397,1600.0
2012-04-12 14:40:00,56.43,56.44,56.42,56.43,5800.0,40.2539,40.2611,40.2468,40.2539,5800.0
2012-04-12 14:45:00,56.44,56.46,56.42,56.43,4800.0,40.2611,40.2753,40.2468,40.2539,4800.0
2012-04-12 14:50:00,56.46,56.49,56.45,56.49,4500.0,40.2753,40.2967,40.2682,40.2967,4500.0
2012-04-12 14:55:00,56.48,56.48,56.47,56.47,16300.0,40.2896,40.2896,40.2825,40.2825,16300.0
2012-04-12 15:00:00,56.48,56.48,56.46,56.46,4400.0,40.2896,40.2896,40.2753,40.2753,4400.0
2012-04-12 15:05:00,56.47,56.48,56.47,56.47,3700.0,40.2825,40.2896,40.2825,40.2825,3700.0
2012-04-12 15:10:00,56.47,56.48,56.44,56.44,7000.0,40.2825,40.2896,40.2611,40.2611,7000.0
2012-04-12 15:15:00,56.45,56.46,56.45,56.46,4700.0,40.2682,40.2753,40.2682,40.2753,4700.0
2012-04-12 15:20:00,56.47,56.47,56.45,56.45,4200.0,40.2825,40.2825,40.2682,40.2682,4200.0
2012-04-12 15:25:00,56.44,56.44,56.42,56.43,4300.0,40.2611,40.2611,40.2468,40.2539,4300.0
2012-04-12 15:30:00,56.45,56.45,56.42,56.42,6800.0,40.2682,40.2682,40.2468,40.2468,6800.0
2012-04-12 15:35:00,56.43,56.47,56.43,56.47,4400.0,40.2539,40.2825,40.2539,40.2825,4400.0
2012-04-12 15:40:00,56.46,56.52,56.46,56.48,9200.0,40.2753,40.3181,40.2753,40.2896,9200.0
2012-04-12 15:45:00,56.48,56.52,56.48,56.52,9300.0,40.2896,40.3181,40.2896,40.3181,9300.0
2012-04-12 15:50:00,56.51,56.52,56.48,56.49,12400.0,40.311,40.3181,40.2896,40.2967,12400.0
2012-04-12 15:55:00,56.49,56.5,56.47,56.49,10700.0,40.2967,40.3039,40.2825,40.2967,10700.0
2012-04-13 09:30:00,56.37,56.37,56.25,56.25,16000.0,40.2111,40.2111,40.1255,40.1255,16000.0
2012-04-13 09:35:00,56.29,56.29,56.21,56.21,4800.0,40.1541,40.1541,40.097,40.097,4800.0
2012-04-13 09:40:00,56.19,56.26,56.18,56.26,3900.0,40.0827,40.1327,40.0756,40.1327,3900.0
2012-04-13 09:45:00,56.25,56.27,56.2,56.2,2300.0,40.1255,40.1398,40.0899,40.0899,2300.0
2012-04-13 09:50:00,56.19,56.24,56.18,56.21,101400.0,40.0827,40.1184,40.0756,40.097,101400.0
2012-04-13 09:55:00,56.23,56.25,56.08,56.08,276500.0,40.1113,40.1255,40.0043,40.0043,276500.0
2012-04-13 10:00:00,56.09,56.12,56.05,56.1,9800.0,40.0114,40.0328,39.9829,40.0185,9800.0
2012-04-13 10:05:00,56.1,56.12,56.07,56.1,104700.0,40.0185,40.0328,39.9971,40.0185,104700.0
2012-04-13 10:10:00,56.1,56.17,56.1,56.17,5900.0,40.0185,40.0685,40.0185,40.0685,5900.0
2012-04-13 10:15:00,56.15,56.16,56.05,56.05,117800.0,40.0542,40.0613,39.9829,39.9829,117800.0
2012-04-13 10:20:00,56.06,56.06,56.03,56.03,14300.0,39.99,39.99,39.9686,39.9686,14300.0
2012-04-13 10:25:00,56.03,56.06,55.99,56.06,11600.0,39.9686,39.99,39.9401,39.99,11600.0
2012-04-13 10:30:00,56.06,56.07,56.01,56.01,115900.0,39.99,39.9971,39.9543,39.9543,115900.0
2012-04-13 10:35:00,56.02,56.08,55.97,56.08,12500.0,39.9615,40.0043,39.9258,40.0043,12500.0
2012-04-13 10:40:00,56.06,56.06,56.03,56.04,56300.0,39.99,39.99,39.9686,39.9757,56300.0
2012-04-13 10:45:00,56.04,56.04,55.96,55.99,10700.0,39.9757,39.9757,39.9187,39.9401,10700.0
2012-04-13 10:50:00,56.0,56.05,55.99,56.05,106100.0,39.9472,39.9829,39.9401,39.9829,106100.0
2012-04-13 10:55:00,56.03,56.03,56.01,56.01,2000.0,39.9686,39.9686,39.9543,39.9543,2000.0
2012-04-13 11:00:00,56.03,56.05,56.02,56.05,800.0,39.9686,39.9829,39.9615,39.9829,800.0
2012-04-13 11:05:00,56.05,56.06,56.02,56.02,16000.0,39.9829,39.99,39.9615,39.9615,16000.0
2012-04-13 11:10:00,56.02,56.02,55.95,55.99,55200.0,39.9615,39.9615,39.9115,39.9401,55200.0
2012-04-13 11:15:00,55.99,56.0,55.96,55.97,10200.0,39.9401,39.9472,39.9187,39.9258,10200.0
2012-04-13 11:20:00,55.97,56.03,55.97,56.02,13700.0,39.9258,39.9686,39.9258,39.9615,13700.0
2012-04-13 11:25:00,56.0,56.03,55.99,56.03,1400.0,39.9472,39.9686,39.9401,39.9686,1400.0
2012-04-13 11:30:00,56.01,56.04,56.01,56.04,6900.0,39.9543,39.9757,39.9543,39.9757,6900.0
2012-04-13 11:35:00,56.04,56.09,56.04,56.09,11800.0,39.9757,40.0114,39.9757,40.0114,11800.0
2012-04-13 11:40:00,56.09,56.1,56.06,56.09,12400.0,40.0114,40.0185,39.99,40.0114,12400.0
2012-04-13 11:45:00,56.09,56.12,56.08,56.11,22700.0,40.0114,40.0328,40.0043,40.0257,22700.0
2012-04-13 11:50:00,56.1,56.11,56.09,56.11,41800.0,40.0185,40.0257,40.0114,40.0257,41800.0
2012-04-13 11:55:00,56.11,56.11,56.05,56.05,8000.0,40.0257,40.0257,39.9829,39.9829,8000.0
2012-04-13 12:00:00,56.07,56.07,56.04,56.04,4100.0,39.9971,39.9971,39.9757,39.9757,4100.0
2012-04-13 12:05:00,56.05,56.05,56.03,56.04,12700.0,39.9829,39.9829,39.9686,39.9757,12700.0
2012-04-13 12:10:00,56.04,56.04,56.01,56.01,41500.0,39.9757,39.9757,39.9543,39.9543,41500.0
2012-04-13 12:15:00,56.0,56.02,56.0,56.02,8000.0,39.9472,39.9615,39.9472,39.9615,8000.0
2012-04-13 12:20:00,56.0,56.01,56.0,56.01,19000.0,39.9472,39.9543,39.9472,39.9543,19000.0
2012-04-13 12:25:00,56.01,56.01,56.0,56.0,23700.0,39.9543,39.9543,39.9472,39.9472,23700.0
2012-04-13 12:30:00,56.0,56.04,56.0,56.03,52200.0,39.9472,39.9757,39.9472,39.9686,52200.0
2012-04-13 12:35:00,56.03,56.04,56.03,56.04,300.0,39.9686,39.9757,39.9686,39.9757,300.0
2012-04-13 12:40:00,56.04,56.05,56.03,56.05,10600.0,39.9757,39.9829,39.9686,39.9829,10600.0
2012-04-13 12:45:00,56.08,56.1,56.08,56.09,3200.0,40.0043,40.0185,40.0043,40.0114,3200.0
2012-04-13 12:50:00,56.07,56.08,56.05,56.05,20300.0,39.9971,40.0043,39.9829,39.9829,20300.0
2012-04-13 12:55:00,56.06,56.06,56.05,56.05,33900.0,39.99,39.99,39.9829,39.9829,33900.0
2012-04-13 13:00:00,56.04,56.05,56.03,56.04,4000.0,39.9757,39.9829,39.9686,39.9757,4000.0
2012-04-13 13:05:00,56.06,56.06,56.05,56.05,500.0,39.99,39.99,39.9829,39.9829,500.0
2012-04-13 13:10:00,56.05,56.08,56.04,56.07,8500.0,39.9829,40.0043,39.9757,39.9971,8500.0
2012-04-13 13:15:00,56.07,56.08,56.06,56.06,2000.0,39.9971,40.0043,39.99,39.99,2000.0
2012-04-13 13:20:00,56.03,56.06,56.01,56.06,14000.0,39.9686,39.99,39.9543,39.99,14000.0
2012-04-13 13:25:00,56.06,56.07,56.04,56.06,29500.0,39.99,39.9971,39.9757,39.99,29500.0
2012-04-13 13:30:00,56.05,56.06,56.05,56.06,2400.0,39.9829,39.99,39.9829,39.99,2400.0
2012-04-13 13:35:00,56.07,56.14,56.07,56.14,26600.0,39.9971,40.0471,39.9971,40.0471,26600.0
2012-04-13 13:40:00,56.13,56.13,56.09,56.12,23900.0,40.0399,40.0399,40.0114,40.0328,23900.0
2012-04-13 13:45:00,56.12,56.12,56.08,56.09,2400.0,40.0328,40.0328,40.0043,40.0114,2400.0
2012-04-13 13:50:00,56.1,56.1,56.08,56.08,7700.0,40.0185,40.0185,40.0043,40.0043,7700.0
2012-04-13 13:55:00,56.08,56.08,56.02,56.02,6100.0,40.0043,40.0043,39.9615,39.9615,6100.0
2012-04-13 14:00:00,56.01,56.03,55.97,55.97,13200.0,39.9543,39.9686,39.9258,39.9258,13200.0
2012-04-13 14:05:00,55.97,56.0,55.96,55.98,27800.0,39.9258,39.9472,39.9187,39.9329,27800.0
2012-04-13 14:10:00,56.0,56.01,56.0,56.01,500.0,39.9472,39.9543,39.9472,39.9543,500.0
2012-04-13 14:15:00,56.0,56.0,55.99,56.0,2700.0,39.9472,39.9472,39.9401,39.9472,2700.0
2012-04-13 14:20:00,56.01,56.04,56.01,56.04,9100.0,39.9543,39.9757,39.9543,39.9757,9100.0
2012-04-13 14:25:00,56.07,56.07,55.98,56.01,24200.0,39.9971,39.9971,39.9329,39.9543,24200.0
2012-04-13 14:30:00,56.02,56.05,56.01,56.03,7700.0,39.9615,39.9829,39.9543,39.9686,7700.0
2012-04-13 14:35:00,56.05,56.05,56.02,56.02,4100.0,39.9829,39.9829,39.9615,39.9615,4100.0
2012-04-13 14:40:00,56.03,56.05,56.01,56.01,5000.0,39.9686,39.9829,39.9543,39.9543,5000.0
2012-04-13 14:45:00,56.02,56.05,56.02,56.05,5100.0,39.9615,39.9829,39.9615,39.9829,5100.0
2012-04-13 14:50:00,56.06,56.06,56.02,56.04,5000.0,39.99,39.99,39.9615,39.9757,5000.0
2012-04-13 14:55:00,56.03,56.03,56.01,56.02,3500.0,39.9686,39.9686,39.9543,39.9615,3500.0
2012-04-13 15:00:00,56.01,56.02,56.01,56.02,3300.0,39.9543,39.9615,39.9543,39.9615,3300.0
2012-04-13 15:05:00,56.03,56.05,56.03,56.05,1000.0,39.9686,39.9829,39.9686,39.9829,1000.0
2012-04-13 15:10:00,56.07,56.07,56.04,56.04,5400.0,39.9971,39.9971,39.9757,39.9757,5400.0
2012-04-13 15:15:00,56.04,56.06,56.03,56.04,4200.0,39.9757,39.99,39.9686,39.9757,4200.0
2012-04-13 15:20:00,56.05,56.07,56.03,56.04,7400.0,39.9829,39.9971,39.9686,39.9757,7400.0
2012-04-13 15:25:00,56.02,56.02,55.97,55.97,29200.0,39.9615,39.9615,39.9258,39.9258,29200.0
2012-04-13 15:30:00,55.97,56.0,55.93,55.93,7100.0,39.9258,39.9472,39.8973,39.8973,7100.0
2012-04-13 15:35:00,55.91,55.91,55.86,55.86,2500.0,39.883,39.883,39.8473,39.8473,2500.0
2012-04-13 15:40:00,55.89,55.9,55.89,55.89,1700.0,39.8687,39.8759,39.8687,39.8687,1700.0
2012-04-13 15:45:00,55.88,55.88,55.79,55.82,14900.0,39.8616,39.8616,39.7974,39.8188,14900.0
2012-04-13 15:50:00,55.83,55.83,55.76,55.77,7200.0,39.8259,39.8259,39.776,39.7831,7200.0
2012-04-13 15:55:00,55.77,55.8,55.72,55.75,19600.0,39.7831,39.8045,39.7475,39.7689,19600.0
2012-04-16 09:30:00,56.1,56.22,56.1,56.18,11500.0,40.0185,40.1041,40.0185,40.0756,11500.0
2012-04-16 09:35:00,56.2,56.2,56.15,56.15,6900.0,40.0899,40.0899,40.0542,40.0542,6900.0
2012-04-16 09:40:00,56.14,56.14,56.09,56.09,3700.0,40.0471,40.0471,40.0114,40.0114,3700.0
2012-04-16 09:45:00,56.09,56.12,56.06,56.12,7500.0,40.0114,40.0328,39.99,40.0328,7500.0
2012-04-16 09:50:00,56.08,56.09,56.06,56.09,16100.0,40.0043,40.0114,39.99,40.0114,16100.0
2012-04-16 09:55:00,56.08,56.09,56.05,56.08,15300.0,40.0043,40.0114,39.9829,40.0043,15300.0
2012-04-16 10:00:00,56.04,56.04,56.0,56.01,11400.0,39.9757,39.9757,39.9472,39.9543,11400.0
2012-04-16 10:05:00,56.02,56.04,56.0,56.04,600.0,39.9615,39.9757,39.9472,39.9757,600.0
2012-04-16 10:10:00,55.93,55.93,55.82,55.83,4000.0,39.8973,39.8973,39.8188,39.8259,4000.0
2012-04-16 10:15:00,55.82,55.84,55.76,55.84,4100.0,39.8188,39.8331,39.776,39.8331,4100.0
2012-04-16 10:20:00,55.85,55.85,55.78,55.78,2800.0,39.8402,39.8402,39.7903,39.7903,2800.0
2012-04-16 10:25:00,55.8,55.86,55.8,55.86,500.0,39.8045,39.8473,39.8045,39.8473,500.0
2012-04-16 10:30:00,55.88,55.9,55.86,55.87,1200.0,39.8616,39.8759,39.8473,39.8545,1200.0
2012-04-16 10:35:00,55.88,55.88,55.81,55.81,2500.0,39.8616,39.8616,39.8117,39.8117,2500.0
2012-04-16 10:40:00,55.81,55.87,55.81,55.87,500.0,39.8117,39.8545,39.8117,39.8545,500.0
2012-04-16 10:45:00,55.83,55.95,55.83,55.95,2300.0,39.8259,39.9115,39.8259,39.9115,2300.0
2012-04-16 10:50:00,55.93,55.96,55.93,55.96,1400.0,39.8973,39.9187,39.8973,39.9187,1400.0
2012-04-16 10:55:00,55.94,55.96,55.92,55.92,1800.0,39.9044,39.9187,39.8901,39.8901,1800.0
2012-04-16 11:00:00,55.91,55.96,55.91,55.95,3900.0,39.883,39.9187,39.883,39.9115,3900.0
2012-04-16 11:05:00,55.89,55.92,55.88,55.92,4100.0,39.8687,39.8901,39.8616,39.8901,4100.0
2012-04-16 11:10:00,56.01,56.01,55.96,55.96,4500.0,39.9543,39.9543,39.9187,39.9187,4500.0
2012-04-16 11:15:00,55.97,55.98,55.94,55.94,2100.0,39.9258,39.9329,39.9044,39.9044,2100.0
2012-04-16 11:20:00,55.96,55.96,55.94,55.94,300.0,39.9187,39.9187,39.9044,39.9044,300.0
2012-04-16 11:25:00,55.93,55.94,55.91,55.94,2100.0,39.8973,39.9044,39.883,39.9044,2100.0
2012-04-16 11:30:00,55.88,55.89,55.83,55.83,1900.0,39.8616,39.8687,39.8259,39.8259,1900.0
2012-04-16 11:35:00,55.81,55.85,55.81,55.85,300.0,39.8117,39.8402,39.8117,39.8402,300.0
2012-04-16 11:40:00,55.86,55.87,55.83,55.83,3500.0,39.8473,39.8545,39.8259,39.8259,3500.0
2012-04-16 11:45:00,55.89,55.89,55.89,55.89,2300.0,39.8687,39.8687,39.8687,39.8687,2300.0
2012-04-16 11:50:00,55.86,55.88,55.82,55.83,3500.0,39.8473,39.8616,39.8188,39.8259,3500.0
2012-04-16 11:55:00,55.84,55.89,55.84,55.85,1400.0,39.8331,39.8687,39.8331,39.8402,1400.0
2012-04-16 12:00:00,55.85,55.94,55.85,55.94,1700.0,39.8402,39.9044,39.8402,39.9044,1700.0
2012-04-16 12:05:00,55.94,55.96,55.91,55.91,500.0,39.9044,39.9187,39.883,39.883,500.0
2012-04-16 12:10:00,55.9,55.9,55.89,55.89,500.0,39.8759,39.8759,39.8687,39.8687,500.0
2012-04-16 12:15:00,55.9,55.9,55.86,55.86,1200.0,39.8759,39.8759,39.8473,39.8473,1200.0
2012-04-16 12:20:00,55.86,55.86,55.81,55.84,600.0,39.8473,39.8473,39.8117,39.8331,600.0
2012-04-16 12:25:00,55.85,55.89,55.85,55.87,700.0,39.8402,39.8687,39.8402,39.8545,700.0
2012-04-16 12:30:00,55.9,55.9,55.9,55.9,100.0,39.8759,39.8759,39.8759,39.8759,100.0
2012-04-16 12:35:00,55.83,55.85,55.83,55.85,1000.0,39.8259,39.8402,39.8259,39.8402,1000.0
2012-04-16 12:40:00,55.87,55.89,55.87,55.89,900.0,39.8545,39.8687,39.8545,39.8687,900.0
2012-04-16 12:45:00,55.91,55.93,55.9,55.91,1700.0,39.883,39.8973,39.8759,39.883,1700.0
2012-04-16 12:50:00,55.91,55.91,55.91,55.91,0.0,39.883,39.883,39.883,39.883,0.0
2012-04-16 12:55:00,55.9,56.01,55.9,56.01,2500.0,39.8759,39.9543,39.8759,39.9543,2500.0
2012-04-16 13:00:00,56.01,56.01,56.0,56.01,500.0,39.9543,39.9543,39.9472,39.9543,500.0
2012-04-16 13:05:00,55.99,56.0,55.97,55.97,4400.0,39.9401,39.9472,39.9258,39.9258,4400.0
2012-04-16 13:10:00,55.98,55.98,55.98,55.98,400.0,39.9329,39.9329,39.9329,39.9329,400.0
2012-04-16 13:15:00,55.99,56.03,55.99,56.03,400.0,39.9401,39.9686,39.9401,39.9686,400.0
2012-04-16 13:20:00,56.0,56.0,56.0,56.0,400.0,39.9472,39.9472,39.9472,39.9472,400.0
2012-04-16 13:25:00,56.01,56.01,55.97,55.98,4900.0,39.9543,39.9543,39.9258,39.9329,4900.0
2012-04-16 13:30:00,55.99,56.03,55.99,56.03,23200.0,39.9401,39.9686,39.9401,39.9686,23200.0
2012-04-16 13:35:00,56.03,56.1,56.03,56.1,9000.0,39.9686,40.0185,39.9686,40.0185,9000.0
2012-04-16 13:40:00,56.09,56.17,56.08,56.15,6300.0,40.0114,40.0685,40.0043,40.0542,6300.0
2012-04-16 13:45:00,56.17,56.21,56.16,56.2,9800.0,40.0685,40.097,40.0613,40.0899,9800.0
2012-04-16 13:50:00,56.19,56.21,56.18,56.19,5600.0,40.0827,40.097,40.0756,40.0827,5600.0
2012-04-16 13:55:00,56.21,56.25,56.21,56.24,8500.0,40.097,40.1255,40.097,40.1184,8500.0
2012-04-16 14:00:00,56.21,56.21,56.19,56.19,600.0,40.097,40.097,40.0827,40.0827,600.0
2012-04-16 14:05:00,56.18,56.18,56.17,56.18,900.0,40.0756,40.0756,40.0685,40.0756,900.0
2012-04-16 14:10:00,56.15,56.18,56.13,56.17,18100.0,40.0542,40.0756,40.0399,40.0685,18100.0
2012-04-16 14:15:00,56.18,56.19,56.17,56.18,4400.0,40.0756,40.0827,40.0685,40.0756,4400.0
2012-04-16 14:20:00,56.18,56.18,56.14,56.14,5100.0,40.0756,40.0756,40.0471,40.0471,5100.0
2012-04-16 14:25:00,56.13,56.13,56.09,56.11,7000.0,40.0399,40.0399,40.0114,40.0257,7000.0
2012-04-16 14:30:00,56.11,56.15,56.1,56.15,4200.0,40.0257,40.0542,40.0185,40.0542,4200.0
2012-04-16 14:35:00,56.16,56.18,56.14,56.15,6900.0,40.0613,40.0756,40.0471,40.0542,6900.0
2012-04-16 14:40:00,56.14,56.16,56.14,56.14,2100.0,40.0471,40.0613,40.0471,40.0471,2100.0
2012-04-16 14:45:00,56.14,56.14,56.11,56.14,8400.0,40.0471,40.0471,40.0257,40.0471,8400.0
2012-04-16 14:50:00,56.15,56.17,56.13,56.15,5200.0,40.0542,40.0685,40.0399,40.0542,5200.0
2012-04-16 14:55:00,56.14,56.14,56.09,56.1,2500.0,40.0471,40.0471,40.0114,40.0185,2500.0
2012-04-16 15:00:00,56.1,56.1,56.03,56.03,500.0,40.0185,40.0185,39.9686,39.9686,500.0
2012-04-16 15:05:00,56.07,56.09,56.06,56.08,5200.0,39.9971,40.0114,39.99,40.0043,5200.0
2012-04-16 15:10:00,56.08,56.11,56.08,56.1,1000.0,40.0043,40.0257,40.0043,40.0185,1000.0
2012-04-16 15:15:00,56.1,56.11,56.08,56.1,2600.0,40.0185,40.0257,40.0043,40.0185,2600.0
2012-04-16 15:20:00,56.09,56.12,56.06,56.06,3300.0,40.0114,40.0328,39.99,39.99,3300.0
2012-04-16 15:25:00,56.04,56.08,56.04,56.08,400.0,39.9757,40.0043,39.9757,40.0043,400.0
2012-04-16 15:30:00,56.09,56.09,56.08,56.09,1700.0,40.0114,40.0114,40.0043,40.0114,1700.0
2012-04-16 15:35:00,56.09,56.12,56.09,56.1,5500.0,40.0114,40.0328,40.0114,40.0185,5500.0
2012-04-16 15:40:00,56.09,56.12,56.09,56.11,4600.0,40.0114,40.0328,40.0114,40.0257,4600.0
2012-04-16 15:45:00,56.11,56.11,56.05,56.06,5800.0,40.0257,40.0257,39.9829,39.99,5800.0
2012-04-16 15:50:00,56.04,56.05,56.02,56.02,6400.0,39.9757,39.9829,39.9615,39.9615,6400.0
2012-04-16 15:55:00,56.02,56.05,56.01,56.01,7400.0,39.9615,39.9829,39.9543,39.9543,7400.0
2012-04-17 09:30:00,56.37,56.47,56.37,56.45,8800.0,40.2111,40.2825,40.2111,40.2682,8800.0
2012-04-17 09:35:00,56.49,56.49,56.43,56.43,4400.0,40.2967,40.2967,40.2539,40.2539,4400.0
2012-04-17 09:40:00,56.43,56.43,56.34,56.38,7600.0,40.2539,40.2539,40.1897,40.2183,7600.0
2012-04-17 09:45:00,56.38,56.38,56.31,56.34,10600.0,40.2183,40.2183,40.1683,40.1897,10600.0
2012-04-17 09:50:00,56.36,56.38,56.33,56.33,4700.0,40.204,40.2183,40.1826,40.1826,4700.0
2012-04-17 09:55:00,56.34,56.36,56.31,56.35,4000.0,40.1897,40.204,40.1683,40.1969,4000.0
2012-04-17 10:00:00,56.35,56.35,56.25,56.28,5000.0,40.1969,40.1969,40.1255,40.1469,5000.0
2012-04-17 10:05:00,56.29,56.36,56.29,56.36,3400.0,40.1541,40.204,40.1541,40.204,3400.0
2012-04-17 10:10:00,56.36,56.39,56.36,56.39,600.0,40.204,40.2254,40.204,40.2254,600.0
2012-04-17 10:15:00,56.4,56.5,56.4,56.5,6400.0,40.2325,40.3039,40.2325,40.3039,6400.0
2012-04-17 10:20:00,56.5,56.52,56.49,56.5,6000.0,40.3039,40.3181,40.2967,40.3039,6000.0
2012-04-17 10:25:00,56.49,56.51,56.49,56.51,400.0,40.2967,40.311,40.2967,40.311,400.0
2012-04-17 10:30:00,56.52,56.54,56.49,56.49,1200.0,40.3181,40.3324,40.2967,40.2967,1200.0
2012-04-17 10:35:00,56.49,56.53,56.49,56.53,800.0,40.2967,40.3253,40.2967,40.3253,800.0
2012-04-17 10:40:00,56.52,56.55,56.52,56.55,1300.0,40.3181,40.3395,40.3181,40.3395,1300.0
2012-04-17 10:45:00,56.57,56.59,56.55,56.57,3300.0,40.3538,40.3681,40.3395,40.3538,3300.0
2012-04-17 10:50:00,56.59,56.63,56.58,56.62,3400.0,40.3681,40.3966,40.3609,40.3895,3400.0
2012-04-17 10:55:00,56.61,56.61,56.59,56.61,1700.0,40.3823,40.3823,40.3681,40.3823,1700.0
2012-04-17 11:00:00,56.61,56.68,56.61,56.67,5400.0,40.3823,40.4323,40.3823,40.4251,5400.0
2012-04-17 11:05:00,56.68,56.7,56.66,56.68,4900.0,40.4323,40.4465,40.418,40.4323,4900.0
2012-04-17 11:10:00,56.69,56.69,56.65,56.65,1100.0,40.4394,40.4394,40.4109,40.4109,1100.0
2012-04-17 11:15:00,56.67,56.69,56.66,56.69,1300.0,40.4251,40.4394,40.418,40.4394,1300.0
2012-04-17 11:20:00,56.71,56.72,56.67,56.68,6300.0,40.4537,40.4608,40.4251,40.4323,6300.0
2012-04-17 11:25:00,56.68,56.68,56.64,56.65,2300.0,40.4323,40.4323,40.4037,40.4109,2300.0
2012-04-17 11:30:00,56.65,56.65,56.64,56.64,400.0,40.4109,40.4109,40.4037,40.4037,400.0
2012-04-17 11:35:00,56.66,56.67,56.65,56.65,600.0,40.418,40.4251,40.4109,40.4109,600.0
2012-04-17 11:40:00,56.65,56.65,56.64,56.64,3000.0,40.4109,40.4109,40.4037,40.4037,3000.0
2012-04-17 11:45:00,56.63,56.65,56.63,56.65,5700.0,40.3966,40.4109,40.3966,40.4109,5700.0
2012-04-17 11:50:00,56.65,56.66,56.64,56.65,2500.0,40.4109,40.418,40.4037,40.4109,2500.0
2012-04-17 11:55:00,56.65,56.67,56.65,56.66,1400.0,40.4109,40.4251,40.4109,40.418,1400.0
2012-04-17 12:00:00,56.67,56.7,56.66,56.7,1300.0,40.4251,40.4465,40.418,40.4465,1300.0
2012-04-17 12:05:00,56.7,56.7,56.68,56.7,1100.0,40.4465,40.4465,40.4323,40.4465,1100.0
2012-04-17 12:10:00,56.69,56.71,56.69,56.7,800.0,40.4394,40.4537,40.4394,40.4465,800.0
2012-04-17 12:15:00,56.68,56.69,56.68,56.69,400.0,40.4323,40.4394,40.4323,40.4394,400.0
2012-04-17 12:20:00,56.7,56.75,56.7,56.74,4800.0,40.4465,40.4822,40.4465,40.4751,4800.0
2012-04-17 12:25:00,56.75,56.77,56.75,56.76,1600.0,40.4822,40.4965,40.4822,40.4893,1600.0
2012-04-17 12:30:00,56.76,56.81,56.76,56.81,3000.0,40.4893,40.525,40.4893,40.525,3000.0
2012-04-17 12:35:00,56.81,56.81,56.79,56.79,1500.0,40.525,40.525,40.5107,40.5107,1500.0
2012-04-17 12:40:00,56.8,56.8,56.79,56.79,1100.0,40.5179,40.5179,40.5107,40.5107,1100.0
2012-04-17 12:45:00,56.79,56.8,56.79,56.8,1700.0,40.5107,40.5179,40.5107,40.5179,1700.0
2012-04-17 12:50:00,56.79,56.8,56.78,56.78,1900.0,40.5107,40.5179,40.5036,40.5036,1900.0
2012-04-17 12:55:00,56.78,56.79,56.77,56.77,3300.0,40.5036,40.5107,40.4965,40.4965,3300.0
2012-04-17 13:00:00,56.77,56.77,56.76,56.76,1700.0,40.4965,40.4965,40.4893,40.4893,1700.0
2012-04-17 13:05:00,56.77,56.78,56.77,56.77,1800.0,40.4965,40.5036,40.4965,40.4965,1800.0
2012-04-17 13:10:00,56.78,56.79,56.77,56.78,6500.0,40.5036,40.5107,40.4965,40.5036,6500.0
2012-04-17 13:15:00,56.78,56.78,56.77,56.77,2000.0,40.5036,40.5036,40.4965,40.4965,2000.0
2012-04-17 13:20:00,56.76,56.76,56.76,56.76,500.0,40.4893,40.4893,40.4893,40.4893,500.0
2012-04-17 13:25:00,56.75,56.76,56.75,56.76,700.0,40.4822,40.4893,40.4822,40.4893,700.0
2012-04-17 13:30:00,56.76,56.76,56.76,56.76,200.0,40.4893,40.4893,40.4893,40.4893,200.0
2012-04-17 13:35:00,56.75,56.76,56.73,56.75,1700.0,40.4822,40.4893,40.4679,40.4822,1700.0
2012-04-17 13:40:00,56.76,56.79,56.76,56.78,31100.0,40.4893,40.5107,40.4893,40.5036,31100.0
2012-04-17 13:45:00,56.78,56.78,56.76,56.76,1000.0,40.5036,40.5036,40.4893,40.4893,1000.0
2012-04-17 13:50:00,56.78,56.78,56.76,56.76,1100.0,40.5036,40.5036,40.4893,40.4893,1100.0
2012-04-17 13:55:00,56.8,56.81,56.78,56.78,9700.0,40.5179,40.525,40.5036,40.5036,9700.0
2012-04-17 14:00:00,56.79,56.8,56.78,56.78,4000.0,40.5107,40.5179,40.5036,40.5036,4000.0
2012-04-17 14:05:00,56.79,56.8,56.78,56.79,14300.0,40.5107,40.5179,40.5036,40.5107,14300.0
2012-04-17 14:10:00,56.78,56.78,56.77,56.78,2400.0,40.5036,40.5036,40.4965,40.5036,2400.0
2012-04-17 14:15:00,56.77,56.78,56.77,56.77,1300.0,40.4965,40.5036,40.4965,40.4965,1300.0
2012-04-17 14:20:00,56.78,56.8,56.78,56.79,1400.0,40.5036,40.5179,40.5036,40.5107,1400.0
2012-04-17 14:25:00,56.78,56.81,56.78,56.81,2700.0,40.5036,40.525,40.5036,40.525,2700.0
2012-04-17 14:30:00,56.81,56.84,56.81,56.83,3500.0,40.525,40.5464,40.525,40.5393,3500.0
2012-04-17 14:35:00,56.83,56.83,56.81,56.81,2700.0,40.5393,40.5393,40.525,40.525,2700.0
2012-04-17 14:40:00,56.82,56.82,56.81,56.81,3800.0,40.5321,40.5321,40.525,40.525,3800.0
2012-04-17 14:45:00,56.81,56.81,56.78,56.78,700.0,40.525,40.525,40.5036,40.5036,700.0
2012-04-17 14:50:00,56.76,56.77,56.75,56.76,1400.0,40.4893,40.4965,40.4822,40.4893,1400.0
2012-04-17 14:55:00,56.75,56.77,56.75,56.76,1400.0,40.4822,40.4965,40.4822,40.4893,1400.0
2012-04-17 15:00:00,56.76,56.77,56.76,56.77,5900.0,40.4893,40.4965,40.4893,40.4965,5900.0
2012-04-17 15:05:00,56.78,56.78,56.75,56.76,1900.0,40.5036,40.5036,40.4822,40.4893,1900.0
2012-04-17 15:10:00,56.76,56.77,56.73,56.73,7400.0,40.4893,40.4965,40.4679,40.4679,7400.0
2012-04-17 15:15:00,56.75,56.76,56.73,56.73,8500.0,40.4822,40.4893,40.4679,40.4679,8500.0
2012-04-17 15:20:00,56.73,56.78,56.73,56.77,7900.0,40.4679,40.5036,40.4679,40.4965,7900.0
2012-04-17 15:25:00,56.78,56.83,56.77,56.83,6000.0,40.5036,40.5393,40.4965,40.5393,6000.0
2012-04-17 15:30:00,56.82,56.82,56.78,56.78,5600.0,40.5321,40.5321,40.5036,40.5036,5600.0
2012-04-17 15:35:00,56.79,56.79,56.77,56.78,9900.0,40.5107,40.5107,40.4965,40.5036,9900.0
2012-04-17 15:40:00,56.77,56.79,56.75,56.77,4800.0,40.4965,40.5107,40.4822,40.4965,4800.0
2012-04-17 15:45:00,56.78,56.79,56.77,56.78,1200.0,40.5036,40.5107,40.4965,40.5036,1200.0
2012-04-17 15:50:00,56.78,56.81,56.78,56.79,3300.0,40.5036,40.525,40.5036,40.5107,3300.0
2012-04-17 15:55:00,56.79,56.79,56.74,56.74,9400.0,40.5107,40.5107,40.4751,40.4751,9400.0
2012-04-18 09:30:00,56.48,56.49,56.37,56.43,15900.0,40.2896,40.2967,40.2111,40.2539,15900.0
2012-04-18 09:35:00,56.43,56.49,56.43,56.49,8900.0,40.2539,40.2967,40.2539,40.2967,8900.0
2012-04-18 09:40:00,56.49,56.54,56.49,56.49,5700.0,40.2967,40.3324,40.2967,40.2967,5700.0
2012-04-18 09:45:00,56.48,56.48,56.46,56.48,1700.0,40.2896,40.2896,40.2753,40.2896,1700.0
2012-04-18 09:50:00,56.47,56.56,56.47,56.56,10500.0,40.2825,40.3467,40.2825,40.3467,10500.0
2012-04-18 09:55:00,56.57,56.58,56.55,56.56,2300.0,40.3538,40.3609,40.3395,40.3467,2300.0
2012-04-18 10:00:00,56.58,56.59,56.53,56.53,8800.0,40.3609,40.3681,40.3253,40.3253,8800.0
2012-04-18 10:05:00,56.54,56.54,56.54,56.54,200.0,40.3324,40.3324,40.3324,40.3324,200.0
2012-04-18 10:10:00,56.59,56.59,56.52,56.57,17100.0,40.3681,40.3681,40.3181,40.3538,17100.0
2012-04-18 10:15:00,56.6,56.62,56.58,56.58,2500.0,40.3752,40.3895,40.3609,40.3609,2500.0
2012-04-18 10:20:00,56.6,56.6,56.54,56.55,700.0,40.3752,40.3752,40.3324,40.3395,700.0
2012-04-18 10:25:00,56.54,56.57,56.53,56.53,2800.0,40.3324,40.3538,40.3253,40.3253,2800.0
2012-04-18 10:30:00,56.54,56.55,56.5,56.55,10200.0,40.3324,40.3395,40.3039,40.3395,10200.0
2012-04-18 10:35:00,56.57,56.63,56.57,56.63,2100.0,40.3538,40.3966,40.3538,40.3966,2100.0
2012-04-18 10:40:00,56.62,56.64,56.59,56.63,3200.0,40.3895,40.4037,40.3681,40.3966,3200.0
2012-04-18 10:45:00,56.67,56.67,56.66,56.66,700.0,40.4251,40.4251,40.418,40.418,700.0
2012-04-18 10:50:00,56.66,56.66,56.63,56.63,200.0,40.418,40.418,40.3966,40.3966,200.0
2012-04-18 10:55:00,56.63,56.64,56.61,56.64,400.0,40.3966,40.4037,40.3823,40.4037,400.0
2012-04-18 11:00:00,56.62,56.63,56.61,56.63,700.0,40.3895,40.3966,40.3823,40.3966,700.0
2012-04-18 11:05:00,56.59,56.59,56.52,56.52,2100.0,40.3681,40.3681,40.3181,40.3181,2100.0
2012-04-18 11:10:00,56.57,56.57,56.49,56.49,2300.0,40.3538,40.3538,40.2967,40.2967,2300.0
2012-04-18 11:15:00,56.48,56.53,56.48,56.53,3100.0,40.2896,40.3253,40.2896,40.3253,3100.0
2012-04-18 11:20:00,56.52,56.52,56.5,56.52,2500.0,40.3181,40.3181,40.3039,40.3181,2500.0
2012-04-18 11:25:00,56.51,56.51,56.48,56.5,1800.0,40.311,40.311,40.2896,40.3039,1800.0
2012-04-18 11:30:00,56.51,56.51,56.46,56.46,3000.0,40.311,40.311,40.2753,40.2753,3000.0
2012-04-18 11:35:00,56.45,56.48,56.45,56.48,200.0,40.2682,40.2896,40.2682,40.2896,200.0
2012-04-18 11:40:00,56.49,56.5,56.49,56.5,200.0,40.2967,40.3039,40.2967,40.3039,200.0
2012-04-18 11:45:00,56.5,56.54,56.5,56.54,1800.0,40.3039,40.3324,40.3039,40.3324,1800.0
2012-04-18 11:50:00,56.53,56.57,56.53,56.57,1200.0,40.3253,40.3538,40.3253,40.3538,1200.0
2012-04-18 11:55:00,56.59,56.61,56.58,56.59,2200.0,40.3681,40.3823,40.3609,40.3681,2200.0
2012-04-18 12:00:00,56.56,56.57,56.56,56.57,300.0,40.3467,40.3538,40.3467,40.3538,300.0
2012-04-18 12:05:00,56.56,56.56,56.55,56.55,800.0,40.3467,40.3467,40.3395,40.3395,800.0
2012-04-18 12:10:00,56.55,56.57,56.55,56.56,10900.0,40.3395,40.3538,40.3395,40.3467,10900.0
2012-04-18 12:15:00,56.57,56.58,56.56,56.57,4000.0,40.3538,40.3609,40.3467,40.3538,4000.0
2012-04-18 12:20:00,56.57,56.58,56.57,56.57,5300.0,40.3538,40.3609,40.3538,40.3538,5300.0
2012-04-18 12:25:00,56.56,56.56,56.51,56.53,3300.0,40.3467,40.3467,40.311,40.3253,3300.0
2012-04-18 12:30:00,56.51,56.51,56.51,56.51,200.0,40.311,40.311,40.311,40.311,200.0
2012-04-18 12:35:00,56.52,56.53,56.52,56.53,1400.0,40.3181,40.3253,40.3181,40.3253,1400.0
2012-04-18 12:40:00,56.53,56.55,56.53,56.55,900.0,40.3253,40.3395,40.3253,40.3395,900.0
2012-04-18 12:45:00,56.55,56.55,56.51,56.51,7600.0,40.3395,40.3395,40.311,40.311,7600.0
2012-04-18 12:50:00,56.51,56.53,56.51,56.53,1300.0,40.311,40.3253,40.311,40.3253,1300.0
2012-04-18 12:55:00,56.52,56.53,56.52,56.53,1400.0,40.3181,40.3253,40.3181,40.3253,1400.0
2012-04-18 13:00:00,56.53,56.54,56.52,56.52,1600.0,40.3253,40.3324,40.3181,40.3181,1600.0
2012-04-18 13:05:00,56.55,56.57,56.55,56.57,2000.0,40.3395,40.3538,40.3395,40.3538,2000.0
2012-04-18 13:10:00,56.55,56.56,56.55,56.55,2200.0,40.3395,40.3467,40.3395,40.3395,2200.0
2012-04-18 13:15:00,56.55,56.55,56.51,56.53,2700.0,40.3395,40.3395,40.311,40.3253,2700.0
2012-04-18 13:20:00,56.53,56.54,56.52,56.52,1600.0,40.3253,40.3324,40.3181,40.3181,1600.0
2012-04-18 13:25:00,56.54,56.54,56.53,56.53,200.0,40.3324,40.3324,40.3253,40.3253,200.0
2012-04-18 13:30:00,56.52,56.52,56.47,56.47,2500.0,40.3181,40.3181,40.2825,40.2825,2500.0
2012-04-18 13:35:00,56.49,56.49,56.42,56.42,2800.0,40.2967,40.2967,40.2468,40.2468,2800.0
2012-04-18 13:40:00,56.44,56.45,56.44,56.45,2400.0,40.2611,40.2682,40.2611,40.2682,2400.0
2012-04-18 13:45:00,56.45,56.46,56.45,56.46,1100.0,40.2682,40.2753,40.2682,40.2753,1100.0
2012-04-18 13:50:00,56.46,56.48,56.44,56.48,6100.0,40.2753,40.2896,40.2611,40.2896,6100.0
2012-04-18 13:55:00,56.48,56.48,56.45,56.45,19300.0,40.2896,40.2896,40.2682,40.2682,19300.0
2012-04-18 14:00:00,56.42,56.46,56.42,56.46,800.0,40.2468,40.2753,40.2468,40.2753,800.0
2012-04-18 14:05:00,56.45,56.48,56.45,56.46,10700.0,40.2682,40.2896,40.2682,40.2753,10700.0
2012-04-18 14:10:00,56.46,56.47,56.44,56.46,23800.0,40.2753,40.2825,40.2611,40.2753,23800.0
2012-04-18 14:15:00,56.46,56.48,56.46,56.48,4200.0,40.2753,40.2896,40.2753,40.2896,4200.0
2012-04-18 14:20:00,56.52,56.57,56.52,56.55,8500.0,40.3181,40.3538,40.3181,40.3395,8500.0
2012-04-18 14:25:00,56.56,56.57,56.54,56.54,2100.0,40.3467,40.3538,40.3324,40.3324,2100.0
2012-04-18 14:30:00,56.54,56.56,56.54,56.55,2400.0,40.3324,40.3467,40.3324,40.3395,2400.0
2012-04-18 14:35:00,56.55,56.55,56.54,56.54,3400.0,40.3395,40.3395,40.3324,40.3324,3400.0
2012-04-18 14:40:00,56.53,56.56,56.52,56.56,2700.0,40.3253,40.3467,40.3181,40.3467,2700.0
2012-04-18 14:45:00,56.56,56.56,56.53,56.54,31500.0,40.3467,40.3467,40.3253,40.3324,31500.0
2012-04-18 14:50:00,56.53,56.56,56.53,56.54,1200.0,40.3253,40.3467,40.3253,40.3324,1200.0
2012-04-18 14:55:00,56.55,56.56,56.53,56.54,3900.0,40.3395,40.3467,40.3253,40.3324,3900.0
2012-04-18 15:00:00,56.55,56.63,56.55,56.62,24800.0,40.3395,40.3966,40.3395,40.3895,24800.0
2012-04-18 15:05:00,56.63,56.64,56.59,56.59,5700.0,40.3966,40.4037,40.3681,40.3681,5700.0
2012-04-18 15:10:00,56.59,56.6,56.55,56.57,3800.0,40.3681,40.3752,40.3395,40.3538,3800.0
2012-04-18 15:15:00,56.55,56.55,56.55,56.55,3000.0,40.3395,40.3395,40.3395,40.3395,3000.0
2012-04-18 15:20:00,56.55,56.58,56.54,56.54,2600.0,40.3395,40.3609,40.3324,40.3324,2600.0
2012-04-18 15:25:00,56.55,56.56,56.5,56.51,3200.0,40.3395,40.3467,40.3039,40.311,3200.0
2012-04-18 15:30:00,56.51,56.55,56.51,56.52,4600.0,40.311,40.3395,40.311,40.3181,4600.0
2012-04-18 15:35:00,56.53,56.54,56.53,56.54,1900.0,40.3253,40.3324,40.3253,40.3324,1900.0
2012-04-18 15:40:00,56.52,56.53,56.51,56.52,1900.0,40.3181,40.3253,40.311,40.3181,1900.0
2012-04-18 15:45:00,56.53,56.54,56.51,56.51,1100.0,40.3253,40.3324,40.311,40.311,1100.0
2012-04-18 15:50:00,56.53,56.53,56.47,56.5,6600.0,40.3253,40.3253,40.2825,40.3039,6600.0
2012-04-18 15:55:00,56.49,56.49,56.46,56.48,6300.0,40.2967,40.2967,40.2753,40.2896,6300.0
2012-04-19 09:30:00,56.58,56.6,56.4,56.4,17100.0,40.3609,40.3752,40.2325,40.2325,17100.0
2012-04-19 09:35:00,56.41,56.46,56.41,56.42,1200.0,40.2397,40.2753,40.2397,40.2468,1200.0
2012-04-19 09:40:00,56.45,56.51,56.45,56.51,3700.0,40.2682,40.311,40.2682,40.311,3700.0
2012-04-19 09:45:00,56.5,56.58,56.5,56.58,1800.0,40.3039,40.3609,40.3039,40.3609,1800.0
2012-04-19 09:50:00,56.57,56.57,56.54,56.56,600.0,40.3538,40.3538,40.3324,40.3467,600.0
2012-04-19 09:55:00,56.56,56.6,56.55,56.6,1800.0,40.3467,40.3752,40.3395,40.3752,1800.0
2012-04-19 10:00:00,56.56,56.57,56.28,56.29,17400.0,40.3467,40.3538,40.1469,40.1541,17400.0
2012-04-19 10:05:00,56.28,56.34,56.25,56.27,14800.0,40.1469,40.1897,40.1255,40.1398,14800.0
2012-04-19 10:10:00,56.24,56.3,56.24,56.29,2100.0,40.1184,40.1612,40.1184,40.1541,2100.0
2012-04-19 10:15:00,56.3,56.35,56.23,56.35,4100.0,40.1612,40.1969,40.1113,40.1969,4100.0
2012-04-19 10:20:00,56.35,56.41,56.35,56.39,3300.0,40.1969,40.2397,40.1969,40.2254,3300.0
2012-04-19 10:25:00,56.4,56.41,56.37,56.37,1700.0,40.2325,40.2397,40.2111,40.2111,1700.0
2012-04-19 10:30:00,56.38,56.45,56.37,56.43,8300.0,40.2183,40.2682,40.2111,40.2539,8300.0
2012-04-19 10:35:00,56.47,56.59,56.47,56.52,13000.0,40.2825,40.3681,40.2825,40.3181,13000.0
2012-04-19 10:40:00,56.54,56.66,56.54,56.63,1000.0,40.3324,40.418,40.3324,40.3966,1000.0
2012-04-19 10:45:00,56.62,56.63,56.59,56.62,2100.0,40.3895,40.3966,40.3681,40.3895,2100.0
2012-04-19 10:50:00,56.6,56.63,56.6,56.63,2700.0,40.3752,40.3966,40.3752,40.3966,2700.0
2012-04-19 10:55:00,56.65,56.68,56.62,56.62,2400.0,40.4109,40.4323,40.3895,40.3895,2400.0
2012-04-19 11:00:00,56.6,56.63,56.6,56.63,1800.0,40.3752,40.3966,40.3752,40.3966,1800.0
2012-04-19 11:05:00,56.66,56.68,56.62,56.62,1800.0,40.418,40.4323,40.3895,40.3895,1800.0
2012-04-19 11:10:00,56.64,56.64,56.58,56.6,4800.0,40.4037,40.4037,40.3609,40.3752,4800.0
2012-04-19 11:15:00,56.6,56.66,56.59,56.59,7200.0,40.3752,40.418,40.3681,40.3681,7200.0
2012-04-19 11:20:00,56.6,56.63,56.55,56.55,6000.0,40.3752,40.3966,40.3395,40.3395,6000.0
2012-04-19 11:25:00,56.54,56.56,56.53,56.53,2300.0,40.3324,40.3467,40.3253,40.3253,2300.0
2012-04-19 11:30:00,56.53,56.53,56.44,56.45,1500.0,40.3253,40.3253,40.2611,40.2682,1500.0
2012-04-19 11:35:00,56.44,56.47,56.44,56.47,400.0,40.2611,40.2825,40.2611,40.2825,400.0
2012-04-19 11:40:00,56.49,56.52,56.47,56.52,14000.0,40.2967,40.3181,40.2825,40.3181,14000.0
2012-04-19 11:45:00,56.5,56.56,56.49,56.56,3300.0,40.3039,40.3467,40.2967,40.3467,3300.0
2012-04-19 11:50:00,56.57,56.6,56.57,56.6,1900.0,40.3538,40.3752,40.3538,40.3752,1900.0
2012-04-19 11:55:00,56.59,56.61,56.58,56.6,1800.0,40.3681,40.3823,40.3609,40.3752,1800.0
2012-04-19 12:00:00,56.56,56.56,56.48,56.48,3000.0,40.3467,40.3467,40.2896,40.2896,3000.0
2012-04-19 12:05:00,56.43,56.43,56.36,56.38,700.0,40.2539,40.2539,40.204,40.2183,700.0
2012-04-19 12:10:00,56.34,56.4,56.34,56.4,900.0,40.1897,40.2325,40.1897,40.2325,900.0
2012-04-19 12:15:00,56.37,56.4,56.35,56.39,13900.0,40.2111,40.2325,40.1969,40.2254,13900.0
2012-04-19 12:20:00,56.36,56.38,56.34,56.34,2000.0,40.204,40.2183,40.1897,40.1897,2000.0
2012-04-19 12:25:00,56.34,56.37,56.33,56.34,1700.0,40.1897,40.2111,40.1826,40.1897,1700.0
2012-04-19 12:30:00,56.33,56.35,56.31,56.34,1400.0,40.1826,40.1969,40.1683,40.1897,1400.0
2012-04-19 12:35:00,56.34,56.39,56.34,56.37,6700.0,40.1897,40.2254,40.1897,40.2111,6700.0
2012-04-19 12:40:00,56.37,56.38,56.36,56.37,1300.0,40.2111,40.2183,40.204,40.2111,1300.0
2012-04-19 12:45:00,56.38,56.41,56.38,56.39,4100.0,40.2183,40.2397,40.2183,40.2254,4100.0
2012-04-19 12:50:00,56.39,56.4,56.36,56.38,700.0,40.2254,40.2325,40.204,40.2183,700.0
2012-04-19 12:55:00,56.39,56.4,56.37,56.37,1700.0,40.2254,40.2325,40.2111,40.2111,1700.0
2012-04-19 13:00:00,56.37,56.42,56.35,56.42,9700.0,40.2111,40.2468,40.1969,40.2468,9700.0
2012-04-19 13:05:00,56.43,56.43,56.42,56.43,800.0,40.2539,40.2539,40.2468,40.2539,800.0
2012-04-19 13:10:00,56.4,56.4,56.33,56.36,700.0,40.2325,40.2325,40.1826,40.204,700.0
2012-04-19 13:15:00,56.33,56.36,56.33,56.36,1500.0,40.1826,40.204,40.1826,40.204,1500.0
2012-04-19 13:20:00,56.31,56.33,56.26,56.3,21400.0,40.1683,40.1826,40.1327,40.1612,21400.0
2012-04-19 13:25:00,56.28,56.33,56.28,56.33,500.0,40.1469,40.1826,40.1469,40.1826,500.0
2012-04-19 13:30:00,56.34,56.4,56.33,56.39,5600.0,40.1897,40.2325,40.1826,40.2254,5600.0
2012-04-19 13:35:00,56.38,56.39,56.32,56.33,800.0,40.2183,40.2254,40.1755,40.1826,800.0
2012-04-19 13:40:00,56.35,56.35,56.32,56.33,1100.0,40.1969,40.1969,40.1755,40.1826,1100.0
2012-04-19 13:45:00,56.32,56.35,56.32,56.33,2100.0,40.1755,40.1969,40.1755,40.1826,2100.0
2012-04-19 13:50:00,56.34,56.35,56.3,56.3,900.0,40.1897,40.1969,40.1612,40.1612,900.0
2012-04-19 13:55:00,56.31,56.31,56.24,56.24,4500.0,40.1683,40.1683,40.1184,40.1184,4500.0
2012-04-19 14:00:00,56.24,56.29,56.24,56.29,6000.0,40.1184,40.1541,40.1184,40.1541,6000.0
2012-04-19 14:05:00,56.29,56.29,56.27,56.28,18300.0,40.1541,40.1541,40.1398,40.1469,18300.0
2012-04-19 14:10:00,56.29,56.29,56.24,56.26,5400.0,40.1541,40.1541,40.1184,40.1327,5400.0
2012-04-19 14:15:00,56.27,56.28,56.19,56.24,5800.0,40.1398,40.1469,40.0827,40.1184,5800.0
2012-04-19 14:20:00,56.24,56.25,56.19,56.22,3000.0,40.1184,40.1255,40.0827,40.1041,3000.0
2012-04-19 14:25:00,56.24,56.24,56.15,56.15,17300.0,40.1184,40.1184,40.0542,40.0542,17300.0
2012-04-19 14:30:00,56.15,56.16,56.05,56.07,4700.0,40.0542,40.0613,39.9829,39.9971,4700.0
2012-04-19 14:35:00,56.07,56.07,56.0,56.06,9100.0,39.9971,39.9971,39.9472,39.99,9100.0
2012-04-19 14:40:00,56.07,56.08,56.05,56.06,1700.0,39.9971,40.0043,39.9829,39.99,1700.0
2012-04-19 14:45:00,56.07,56.1,56.04,56.1,900.0,39.9971,40.0185,39.9757,40.0185,900.0
2012-04-19 14:50:00,56.08,56.13,56.08,56.13,2300.0,40.0043,40.0399,40.0043,40.0399,2300.0
2012-04-19 14:55:00,56.14,56.14,56.12,56.12,1100.0,40.0471,40.0471,40.0328,40.0328,1100.0
2012-04-19 15:00:00,56.12,56.18,56.12,56.18,6000.0,40.0328,40.0756,40.0328,40.0756,6000.0
2012-04-19 15:05:00,56.15,56.16,56.13,56.13,9300.0,40.0542,40.0613,40.0399,40.0399,9300.0
2012-04-19 15:10:00,56.15,56.16,56.1,56.1,4400.0,40.0542,40.0613,40.0185,40.0185,4400.0
2012-04-19 15:15:00,56.1,56.14,56.09,56.11,4100.0,40.0185,40.0471,40.0114,40.0257,4100.0
2012-04-19 15:20:00,56.12,56.12,56.08,56.11,5900.0,40.0328,40.0328,40.0043,40.0257,5900.0
2012-04-19 15:25:00,56.1,56.23,56.1,56.22,1700.0,40.0185,40.1113,40.0185,40.1041,1700.0
2012-04-19 15:30:00,56.19,56.22,56.19,56.22,1400.0,40.0827,40.1041,40.0827,40.1041,1400.0
2012-04-19 15:35:00,56.23,56.25,56.23,56.25,2000.0,40.1113,40.1255,40.1113,40.1255,2000.0
2012-04-19 15:40:00,56.26,56.26,56.24,56.26,500.0,40.1327,40.1327,40.1184,40.1327,500.0
2012-04-19 15:45:00,56.27,56.35,56.27,56.34,10200.0,40.1398,40.1969,40.1398,40.1897,10200.0
2012-04-19 15:50:00,56.32,56.32,56.2,56.26,4700.0,40.1755,40.1755,40.0899,40.1327,4700.0
2012-04-19 15:55:00,56.26,56.31,56.25,56.25,3700.0,40.1327,40.1683,40.1255,40.1255,3700.0
2012-04-20 09:30:00,56.54,56.61,56.47,56.5,10600.0,40.3324,40.3823,40.2825,40.3039,10600.0
2012-04-20 09:35:00,56.59,56.6,56.54,56.54,4200.0,40.3681,40.3752,40.3324,40.3324,4200.0
2012-04-20 09:40:00,56.56,56.56,56.49,56.49,900.0,40.3467,40.3467,40.2967,40.2967,900.0
2012-04-20 09:45:00,56.44,56.51,56.44,56.49,2700.0,40.2611,40.311,40.2611,40.2967,2700.0
2012-04-20 09:50:00,56.48,56.52,56.48,56.5,1400.0,40.2896,40.3181,40.2896,40.3039,1400.0
2012-04-20 09:55:00,56.48,56.52,56.44,56.52,2600.0,40.2896,40.3181,40.2611,40.3181,2600.0
2012-04-20 10:00:00,56.53,56.53,56.43,56.43,1100.0,40.3253,40.3253,40.2539,40.2539,1100.0
2012-04-20 10:05:00,56.46,56.5,56.41,56.49,5400.0,40.2753,40.3039,40.2397,40.2967,5400.0
2012-04-20 10:10:00,56.47,56.5,56.47,56.5,1300.0,40.2825,40.3039,40.2825,40.3039,1300.0
2012-04-20 10:15:00,56.51,56.53,56.49,56.51,900.0,40.311,40.3253,40.2967,40.311,900.0
2012-04-20 10:20:00,56.52,56.52,56.51,56.51,500.0,40.3181,40.3181,40.311,40.311,500.0
2012-04-20 10:25:00,56.53,56.57,56.53,56.55,1700.0,40.3253,40.3538,40.3253,40.3395,1700.0
2012-04-20 10:30:00,56.58,56.6,56.58,56.6,2400.0,40.3609,40.3752,40.3609,40.3752,2400.0
2012-04-20 10:35:00,56.61,56.65,56.61,56.65,9500.0,40.3823,40.4109,40.3823,40.4109,9500.0
2012-04-20 10:40:00,56.66,56.66,56.62,56.63,3000.0,40.418,40.418,40.3895,40.3966,3000.0
2012-04-20 10:45:00,56.62,56.62,56.62,56.62,100.0,40.3895,40.3895,40.3895,40.3895,100.0
2012-04-20 10:50:00,56.57,56.6,56.57,56.6,600.0,40.3538,40.3752,40.3538,40.3752,600.0
2012-04-20 10:55:00,56.61,56.62,56.61,56.62,300.0,40.3823,40.3895,40.3823,40.3895,300.0
2012-04-20 11:00:00,56.62,56.62,56.57,56.58,9300.0,40.3895,40.3895,40.3538,40.3609,9300.0
2012-04-20 11:05:00,56.59,56.6,56.59,56.6,1000.0,40.3681,40.3752,40.3681,40.3752,1000.0
2012-04-20 11:10:00,56.58,56.59,56.58,56.59,500.0,40.3609,40.3681,40.3609,40.3681,500.0
2012-04-20 11:15:00,56.6,56.6,56.6,56.6,1100.0,40.3752,40.3752,40.3752,40.3752,1100.0
2012-04-20 11:20:00,56.61,56.61,56.57,56.57,700.0,40.3823,40.3823,40.3538,40.3538,700.0
2012-04-20 11:25:00,56.58,56.58,56.58,56.58,300.0,40.3609,40.3609,40.3609,40.3609,300.0
2012-04-20 11:30:00,56.59,56.61,56.59,56.61,500.0,40.3681,40.3823,40.3681,40.3823,500.0
2012-04-20 11:35:00,56.61,56.62,56.58,56.59,900.0,40.3823,40.3895,40.3609,40.3681,900.0
2012-04-20 11:40:00,56.59,56.6,56.59,56.59,2700.0,40.3681,40.3752,40.3681,40.3681,2700.0
2012-04-20 11:45:00,56.61,56.62,56.59,56.61,700.0,40.3823,40.3895,40.3681,40.3823,700.0
2012-04-20 11:50:00,56.62,56.62,56.62,56.62,200.0,40.3895,40.3895,40.3895,40.3895,200.0
2012-04-20 11:55:00,56.63,56.63,56.6,56.62,3700.0,40.3966,40.3966,40.3752,40.3895,3700.0
2012-04-20 12:00:00,56.63,56.65,56.63,56.65,2400.0,40.3966,40.4109,40.3966,40.4109,2400.0
2012-04-20 12:05:00,56.67,56.67,56.66,56.66,1200.0,40.4251,40.4251,40.418,40.418,1200.0
2012-04-20 12:10:00,56.66,56.67,56.66,56.67,700.0,40.418,40.4251,40.418,40.4251,700.0
2012-04-20 12:15:00,56.67,56.68,56.65,56.67,7200.0,40.4251,40.4323,40.4109,40.4251,7200.0
2012-04-20 12:20:00,56.65,56.67,56.65,56.67,1000.0,40.4109,40.4251,40.4109,40.4251,1000.0
2012-04-20 12:25:00,56.67,56.67,56.66,56.66,1100.0,40.4251,40.4251,40.418,40.418,1100.0
2012-04-20 12:30:00,56.67,56.67,56.67,56.67,400.0,40.4251,40.4251,40.4251,40.4251,400.0
2012-04-20 12:35:00,56.67,56.67,56.66,56.66,1800.0,40.4251,40.4251,40.418,40.418,1800.0
2012-04-20 12:40:00,56.66,56.66,56.63,56.63,3300.0,40.418,40.418,40.3966,40.3966,3300.0
2012-04-20 12:45:00,56.64,56.64,56.64,56.64,500.0,40.4037,40.4037,40.4037,40.4037,500.0
2012-04-20 12:50:00,56.65,56.65,56.65,56.65,200.0,40.4109,40.4109,40.4109,40.4109,200.0
2012-04-20 12:55:00,56.64,56.65,56.63,56.63,1700.0,40.4037,40.4109,40.3966,40.3966,1700.0
2012-04-20 13:00:00,56.63,56.64,56.62,56.62,1300.0,40.3966,40.4037,40.3895,40.3895,1300.0
2012-04-20 13:05:00,56.63,56.64,56.63,56.64,1300.0,40.3966,40.4037,40.3966,40.4037,1300.0
2012-04-20 13:10:00,56.65,56.66,56.64,56.66,2700.0,40.4109,40.418,40.4037,40.418,2700.0
2012-04-20 13:15:00,56.65,56.65,56.64,56.64,5200.0,40.4109,40.4109,40.4037,40.4037,5200.0
2012-04-20 13:20:00,56.63,56.63,56.62,56.63,600.0,40.3966,40.3966,40.3895,40.3966,600.0
2012-04-20 13:25:00,56.58,56.6,56.57,56.6,14000.0,40.3609,40.3752,40.3538,40.3752,14000.0
2012-04-20 13:30:00,56.58,56.59,56.55,56.55,5000.0,40.3609,40.3681,40.3395,40.3395,5000.0
2012-04-20 13:35:00,56.56,56.57,56.56,56.57,300.0,40.3467,40.3538,40.3467,40.3538,300.0
2012-04-20 13:40:00,56.58,56.59,56.57,56.57,3900.0,40.3609,40.3681,40.3538,40.3538,3900.0
2012-04-20 13:45:00,56.56,56.57,56.56,56.57,1700.0,40.3467,40.3538,40.3467,40.3538,1700.0
2012-04-20 13:50:00,56.58,56.58,56.48,56.49,2300.0,40.3609,40.3609,40.2896,40.2967,2300.0
2012-04-20 13:55:00,56.48,56.5,56.47,56.49,2900.0,40.2896,40.3039,40.2825,40.2967,2900.0
2012-04-20 14:00:00,56.48,56.49,56.47,56.49,5200.0,40.2896,40.2967,40.2825,40.2967,5200.0
2012-04-20 14:05:00,56.46,56.49,56.43,56.43,13800.0,40.2753,40.2967,40.2539,40.2539,13800.0
2012-04-20 14:10:00,56.43,56.47,56.43,56.47,5400.0,40.2539,40.2825,40.2539,40.2825,5400.0
2012-04-20 14:15:00,56.46,56.51,56.46,56.49,2300.0,40.2753,40.311,40.2753,40.2967,2300.0
2012-04-20 14:20:00,56.49,56.5,56.49,56.49,1100.0,40.2967,40.3039,40.2967,40.2967,1100.0
2012-04-20 14:25:00,56.49,56.56,56.48,56.55,5400.0,40.2967,40.3467,40.2896,40.3395,5400.0
2012-04-20 14:30:00,56.52,56.54,56.52,56.53,9000.0,40.3181,40.3324,40.3181,40.3253,9000.0
2012-04-20 14:35:00,56.54,56.54,56.52,56.54,4300.0,40.3324,40.3324,40.3181,40.3324,4300.0
2012-04-20 14:40:00,56.54,56.54,56.52,56.54,1700.0,40.3324,40.3324,40.3181,40.3324,1700.0
2012-04-20 14:45:00,56.49,56.52,56.49,56.5,3900.0,40.2967,40.3181,40.2967,40.3039,3900.0
2012-04-20 14:50:00,56.51,56.52,56.49,56.51,3400.0,40.311,40.3181,40.2967,40.311,3400.0
2012-04-20 14:55:00,56.51,56.51,56.48,56.48,200.0,40.311,40.311,40.2896,40.2896,200.0
2012-04-20 15:00:00,56.48,56.48,56.46,56.46,1600.0,40.2896,40.2896,40.2753,40.2753,1600.0
2012-04-20 15:05:00,56.45,56.47,56.45,56.46,2100.0,40.2682,40.2825,40.2682,40.2753,2100.0
2012-04-20 15:10:00,56.39,56.43,56.39,56.43,1500.0,40.2254,40.2539,40.2254,40.2539,1500.0
2012-04-20 15:15:00,56.42,56.44,56.42,56.44,600.0,40.2468,40.2611,40.2468,40.2611,600.0
2012-04-20 15:20:00,56.44,56.45,56.41,56.42,1500.0,40.2611,40.2682,40.2397,40.2468,1500.0
2012-04-20 15:25:00,56.4,56.43,56.4,56.43,1700.0,40.2325,40.2539,40.2325,40.2539,1700.0
2012-04-20 15:30:00,56.4,56.45,56.4,56.45,2100.0,40.2325,40.2682,40.2325,40.2682,2100.0
2012-04-20 15:35:00,56.42,56.46,56.42,56.46,3200.0,40.2468,40.2753,40.2468,40.2753,3200.0
2012-04-20 15:40:00,56.45,56.47,56.43,56.43,6000.0,40.2682,40.2825,40.2539,40.2539,6000.0
2012-04-20 15:45:00,56.42,56.44,56.42,56.43,2500.0,40.2468,40.2611,40.2468,40.2539,2500.0
2012-04-20 15:50:00,56.43,56.44,56.39,56.41,4600.0,40.2539,40.2611,40.2254,40.2397,4600.0
2012-04-20 15:55:00,56.39,56.41,56.38,56.38,2500.0,40.2254,40.2397,40.2183,40.2183,2500.0
2012-04-23 09:30:00,55.85,55.85,55.7,55.79,16500.0,39.8402,39.8402,39.7332,39.7974,16500.0
2012-04-23 09:35:00,55.77,55.83,55.75,55.83,3000.0,39.7831,39.8259,39.7689,39.8259,3000.0
2012-04-23 09:40:00,55.83,55.85,55.8,55.8,6700.0,39.8259,39.8402,39.8045,39.8045,6700.0
2012-04-23 09:45:00,55.78,55.78,55.73,55.77,3900.0,39.7903,39.7903,39.7546,39.7831,3900.0
2012-04-23 09:50:00,55.76,55.76,55.66,55.66,4400.0,39.776,39.776,39.7047,39.7047,4400.0
2012-04-23 09:55:00,55.68,55.76,55.68,55.76,1600.0,39.7189,39.776,39.7189,39.776,1600.0
2012-04-23 10:00:00,55.74,55.74,55.71,55.71,1100.0,39.7617,39.7617,39.7403,39.7403,1100.0
2012-04-23 10:05:00,55.69,55.69,55.64,55.64,4100.0,39.7261,39.7261,39.6904,39.6904,4100.0
2012-04-23 10:10:00,55.63,55.69,55.63,55.66,2700.0,39.6833,39.7261,39.6833,39.7047,2700.0
2012-04-23 10:15:00,55.72,55.72,55.66,55.66,500.0,39.7475,39.7475,39.7047,39.7047,500.0
2012-04-23 10:20:00,55.62,55.73,55.62,55.72,3600.0,39.6761,39.7546,39.6761,39.7475,3600.0
2012-04-23 10:25:00,55.71,55.73,55.68,55.69,1000.0,39.7403,39.7546,39.7189,39.7261,1000.0
2012-04-23 10:30:00,55.67,55.72,55.65,55.72,900.0,39.7118,39.7475,39.6975,39.7475,900.0
2012-04-23 10:35:00,55.71,55.79,55.68,55.79,1300.0,39.7403,39.7974,39.7189,39.7974,1300.0
2012-04-23 10:40:00,55.79,55.81,55.79,55.81,600.0,39.7974,39.8117,39.7974,39.8117,600.0
2012-04-23 10:45:00,55.76,55.81,55.74,55.81,2300.0,39.776,39.8117,39.7617,39.8117,2300.0
2012-04-23 10:50:00,55.8,55.83,55.75,55.83,3800.0,39.8045,39.8259,39.7689,39.8259,3800.0
2012-04-23 10:55:00,55.8,55.85,55.8,55.82,2200.0,39.8045,39.8402,39.8045,39.8188,2200.0
2012-04-23 11:00:00,55.81,55.84,55.81,55.84,1600.0,39.8117,39.8331,39.8117,39.8331,1600.0
2012-04-23 11:05:00,55.83,55.87,55.83,55.86,3600.0,39.8259,39.8545,39.8259,39.8473,3600.0
2012-04-23 11:10:00,55.87,55.88,55.86,55.87,2100.0,39.8545,39.8616,39.8473,39.8545,2100.0
2012-04-23 11:15:00,55.86,55.88,55.8,55.84,1900.0,39.8473,39.8616,39.8045,39.8331,1900.0
2012-04-23 11:20:00,55.85,55.85,55.82,55.82,300.0,39.8402,39.8402,39.8188,39.8188,300.0
2012-04-23 11:25:00,55.83,55.85,55.81,55.83,1900.0,39.8259,39.8402,39.8117,39.8259,1900.0
2012-04-23 11:30:00,55.83,55.84,55.82,55.84,3300.0,39.8259,39.8331,39.8188,39.8331,3300.0
2012-04-23 11:35:00,55.82,55.89,55.82,55.88,5400.0,39.8188,39.8687,39.8188,39.8616,5400.0
2012-04-23 11:40:00,55.88,55.89,55.87,55.87,2600.0,39.8616,39.8687,39.8545,39.8545,2600.0
2012-04-23 11:45:00,55.87,55.87,55.85,55.85,5800.0,39.8545,39.8545,39.8402,39.8402,5800.0
2012-04-23 11:50:00,55.86,55.87,55.86,55.87,1900.0,39.8473,39.8545,39.8473,39.8545,1900.0
2012-04-23 11:55:00,55.88,55.89,55.86,55.87,8200.0,39.8616,39.8687,39.8473,39.8545,8200.0
2012-04-23 12:00:00,55.87,55.89,55.85,55.89,4500.0,39.8545,39.8687,39.8402,39.8687,4500.0
2012-04-23 12:05:00,55.91,55.92,55.88,55.92,2300.0,39.883,39.8901,39.8616,39.8901,2300.0
2012-04-23 12:10:00,55.9,55.9,55.89,55.89,2600.0,39.8759,39.8759,39.8687,39.8687,2600.0
2012-04-23 12:15:00,55.88,55.88,55.88,55.88,100.0,39.8616,39.8616,39.8616,39.8616,100.0
2012-04-23 12:20:00,55.89,55.91,55.89,55.91,2400.0,39.8687,39.883,39.8687,39.883,2400.0
2012-04-23 12:25:00,55.91,55.93,55.91,55.92,9900.0,39.883,39.8973,39.883,39.8901,9900.0
2012-04-23 12:30:00,55.91,55.92,55.9,55.9,4700.0,39.883,39.8901,39.8759,39.8759,4700.0
2012-04-23 12:35:00,55.92,55.93,55.91,55.91,2800.0,39.8901,39.8973,39.883,39.883,2800.0
2012-04-23 12:40:00,55.9,55.9,55.86,55.87,1400.0,39.8759,39.8759,39.8473,39.8545,1400.0
2012-04-23 12:45:00,55.87,55.87,55.83,55.85,2800.0,39.8545,39.8545,39.8259,39.8402,2800.0
2012-04-23 12:50:00,55.84,55.85,55.84,55.85,800.0,39.8331,39.8402,39.8331,39.8402,800.0
2012-04-23 12:55:00,55.87,55.87,55.85,55.85,1700.0,39.8545,39.8545,39.8402,39.8402,1700.0
2012-04-23 13:00:00,55.87,55.88,55.86,55.87,3400.0,39.8545,39.8616,39.8473,39.8545,3400.0
2012-04-23 13:05:00,55.87,55.87,55.85,55.86,2500.0,39.8545,39.8545,39.8402,39.8473,2500.0
2012-04-23 13:10:00,55.86,55.89,55.86,55.88,2600.0,39.8473,39.8687,39.8473,39.8616,2600.0
2012-04-23 13:15:00,55.88,55.88,55.86,55.88,7600.0,39.8616,39.8616,39.8473,39.8616,7600.0
2012-04-23 13:20:00,55.88,55.88,55.87,55.87,5200.0,39.8616,39.8616,39.8545,39.8545,5200.0
2012-04-23 13:25:00,55.9,55.9,55.87,55.87,26200.0,39.8759,39.8759,39.8545,39.8545,26200.0
2012-04-23 13:30:00,55.87,55.88,55.87,55.88,3800.0,39.8545,39.8616,39.8545,39.8616,3800.0
2012-04-23 13:35:00,55.88,55.88,55.88,55.88,3500.0,39.8616,39.8616,39.8616,39.8616,3500.0
2012-04-23 13:40:00,55.88,55.88,55.88,55.88,300.0,39.8616,39.8616,39.8616,39.8616,300.0
2012-04-23 13:45:00,55.87,55.87,55.84,55.86,5800.0,39.8545,39.8545,39.8331,39.8473,5800.0
2012-04-23 13:50:00,55.86,55.87,55.85,55.85,900.0,39.8473,39.8545,39.8402,39.8402,900.0
2012-04-23 13:55:00,55.86,55.86,55.86,55.86,100.0,39.8473,39.8473,39.8473,39.8473,100.0
2012-04-23 14:00:00,55.85,55.85,55.81,55.83,2600.0,39.8402,39.8402,39.8117,39.8259,2600.0
2012-04-23 14:05:00,55.81,55.81,55.78,55.81,18400.0,39.8117,39.8117,39.7903,39.8117,18400.0
2012-04-23 14:10:00,55.81,55.85,55.8,55.84,8000.0,39.8117,39.8402,39.8045,39.8331,8000.0
2012-04-23 14:15:00,55.84,55.89,55.84,55.89,2600.0,39.8331,39.8687,39.8331,39.8687,2600.0
2012-04-23 14:20:00,55.89,55.97,55.89,55.96,15800.0,39.8687,39.9258,39.8687,39.9187,15800.0
2012-04-23 14:25:00,55.96,55.97,55.95,55.95,4700.0,39.9187,39.9258,39.9115,39.9115,4700.0
2012-04-23 14:30:00,55.98,56.02,55.97,56.02,3800.0,39.9329,39.9615,39.9258,39.9615,3800.0
2012-04-23 14:35:00,56.03,56.03,56.0,56.01,1100.0,39.9686,39.9686,39.9472,39.9543,1100.0
2012-04-23 14:40:00,56.02,56.02,55.99,55.99,16400.0,39.9615,39.9615,39.9401,39.9401,16400.0
2012-04-23 14:45:00,55.99,55.99,55.93,55.94,1600.0,39.9401,39.9401,39.8973,39.9044,1600.0
2012-04-23 14:50:00,55.94,55.94,55.91,55.93,13600.0,39.9044,39.9044,39.883,39.8973,13600.0
2012-04-23 14:55:00,55.94,55.94,55.92,55.92,2300.0,39.9044,39.9044,39.8901,39.8901,2300.0
2012-04-23 15:00:00,55.9,55.92,55.88,55.92,4000.0,39.8759,39.8901,39.8616,39.8901,4000.0
2012-04-23 15:05:00,55.92,55.95,55.9,55.92,3300.0,39.8901,39.9115,39.8759,39.8901,3300.0
2012-04-23 15:10:00,55.91,55.92,55.89,55.89,5000.0,39.883,39.8901,39.8687,39.8687,5000.0
2012-04-23 15:15:00,55.91,55.96,55.91,55.95,1900.0,39.883,39.9187,39.883,39.9115,1900.0
2012-04-23 15:20:00,55.94,55.96,55.9,55.9,1800.0,39.9044,39.9187,39.8759,39.8759,1800.0
2012-04-23 15:25:00,55.92,55.94,55.92,55.93,1000.0,39.8901,39.9044,39.8901,39.8973,1000.0
2012-04-23 15:30:00,55.96,55.98,55.95,55.95,3200.0,39.9187,39.9329,39.9115,39.9115,3200.0
2012-04-23 15:35:00,55.95,55.97,55.94,55.97,2100.0,39.9115,39.9258,39.9044,39.9258,2100.0
2012-04-23 15:40:00,55.98,55.98,55.95,55.96,1600.0,39.9329,39.9329,39.9115,39.9187,1600.0
2012-04-23 15:45:00,55.97,55.97,55.94,55.96,3300.0,39.9258,39.9258,39.9044,39.9187,3300.0
2012-04-23 15:50:00,55.97,55.99,55.97,55.99,800.0,39.9258,39.9401,39.9258,39.9401,800.0
2012-04-23 15:55:00,55.99,56.01,55.96,55.98,2200.0,39.9401,39.9543,39.9187,39.9329,2200.0
2012-04-24 09:30:00,56.07,56.14,56.07,56.13,16200.0,39.9971,40.0471,39.9971,40.0399,16200.0
2012-04-24 09:35:00,56.13,56.16,56.1,56.13,2000.0,40.0399,40.0613,40.0185,40.0399,2000.0
2012-04-24 09:40:00,56.19,56.19,56.11,56.19,2900.0,40.0827,40.0827,40.0257,40.0827,2900.0
2012-04-24 09:45:00,56.21,56.21,56.21,56.21,200.0,40.097,40.097,40.097,40.097,200.0
2012-04-24 09:50:00,56.22,56.23,56.19,56.19,1100.0,40.1041,40.1113,40.0827,40.0827,1100.0
2012-04-24 09:55:00,56.15,56.2,56.15,56.17,3800.0,40.0542,40.0899,40.0542,40.0685,3800.0
2012-04-24 10:00:00,56.18,56.3,56.15,56.3,11100.0,40.0756,40.1612,40.0542,40.1612,11100.0
2012-04-24 10:05:00,56.33,56.39,56.33,56.39,4700.0,40.1826,40.2254,40.1826,40.2254,4700.0
2012-04-24 10:10:00,56.36,56.36,56.36,56.36,500.0,40.204,40.204,40.204,40.204,500.0
2012-04-24 10:15:00,56.36,56.36,56.36,56.36,1200.0,40.204,40.204,40.204,40.204,1200.0
2012-04-24 10:20:00,56.3,56.31,56.29,56.31,2300.0,40.1612,40.1683,40.1541,40.1683,2300.0
2012-04-24 10:25:00,56.3,56.33,56.3,56.33,1200.0,40.1612,40.1826,40.1612,40.1826,1200.0
2012-04-24 10:30:00,56.32,56.39,56.32,56.38,3600.0,40.1755,40.2254,40.1755,40.2183,3600.0
2012-04-24 10:35:00,56.37,56.38,56.36,56.36,1600.0,40.2111,40.2183,40.204,40.204,1600.0
2012-04-24 10:40:00,56.34,56.4,56.33,56.4,3900.0,40.1897,40.2325,40.1826,40.2325,3900.0
2012-04-24 10:45:00,56.39,56.43,56.39,56.42,1000.0,40.2254,40.2539,40.2254,40.2468,1000.0
2012-04-24 10:50:00,56.39,56.39,56.37,56.37,400.0,40.2254,40.2254,40.2111,40.2111,400.0
2012-04-24 10:55:00,56.42,56.45,56.42,56.42,2400.0,40.2468,40.2682,40.2468,40.2468,2400.0
2012-04-24 11:00:00,56.44,56.46,56.4,56.4,5600.0,40.2611,40.2753,40.2325,40.2325,5600.0
2012-04-24 11:05:00,56.4,56.4,56.35,56.39,15800.0,40.2325,40.2325,40.1969,40.2254,15800.0
2012-04-24 11:10:00,56.39,56.46,56.38,56.46,2400.0,40.2254,40.2753,40.2183,40.2753,2400.0
2012-04-24 11:15:00,56.47,56.47,56.45,56.45,700.0,40.2825,40.2825,40.2682,40.2682,700.0
2012-04-24 11:20:00,56.46,56.48,56.45,56.45,1700.0,40.2753,40.2896,40.2682,40.2682,1700.0
2012-04-24 11:25:00,56.47,56.47,56.45,56.46,2000.0,40.2825,40.2825,40.2682,40.2753,2000.0
2012-04-24 11:30:00,56.44,56.44,56.43,56.43,1200.0,40.2611,40.2611,40.2539,40.2539,1200.0
2012-04-24 11:35:00,56.43,56.43,56.38,56.38,2900.0,40.2539,40.2539,40.2183,40.2183,2900.0
2012-04-24 11:40:00,56.39,56.39,56.37,56.38,2300.0,40.2254,40.2254,40.2111,40.2183,2300.0
2012-04-24 11:45:00,56.39,56.39,56.38,56.38,200.0,40.2254,40.2254,40.2183,40.2183,200.0
2012-04-24 11:50:00,56.4,56.42,56.4,56.42,3100.0,40.2325,40.2468,40.2325,40.2468,3100.0
2012-04-24 11:55:00,56.39,56.4,56.39,56.39,2000.0,40.2254,40.2325,40.2254,40.2254,2000.0
2012-04-24 12:00:00,56.38,56.42,56.38,56.4,7800.0,40.2183,40.2468,40.2183,40.2325,7800.0
2012-04-24 12:05:00,56.42,56.42,56.41,56.41,2500.0,40.2468,40.2468,40.2397,40.2397,2500.0
2012-04-24 12:10:00,56.41,56.41,56.41,56.41,0.0,40.2397,40.2397,40.2397,40.2397,0.0
2012-04-24 12:15:00,56.44,56.44,56.41,56.42,1500.0,40.2611,40.2611,40.2397,40.2468,1500.0
2012-04-24 12:20:00,56.41,56.44,56.41,56.44,400.0,40.2397,40.2611,40.2397,40.2611,400.0
2012-04-24 12:25:00,56.44,56.45,56.42,56.45,4000.0,40.2611,40.2682,40.2468,40.2682,4000.0
2012-04-24 12:30:00,56.45,56.45,56.42,56.42,1500.0,40.2682,40.2682,40.2468,40.2468,1500.0
2012-04-24 12:35:00,56.44,56.44,56.39,56.39,1600.0,40.2611,40.2611,40.2254,40.2254,1600.0
2012-04-24 12:40:00,56.37,56.38,56.37,56.37,1000.0,40.2111,40.2183,40.2111,40.2111,1000.0
2012-04-24 12:45:00,56.36,56.37,56.36,56.36,1200.0,40.204,40.2111,40.204,40.204,1200.0
2012-04-24 12:50:00,56.37,56.37,56.35,56.35,15100.0,40.2111,40.2111,40.1969,40.1969,15100.0
2012-04-24 12:55:00,56.35,56.35,56.32,56.33,4900.0,40.1969,40.1969,40.1755,40.1826,4900.0
2012-04-24 13:00:00,56.35,56.35,56.35,56.35,400.0,40.1969,40.1969,40.1969,40.1969,400.0
2012-04-24 13:05:00,56.36,56.37,56.36,56.37,5200.0,40.204,40.2111,40.204,40.2111,5200.0
2012-04-24 13:10:00,56.37,56.37,56.37,56.37,0.0,40.2111,40.2111,40.2111,40.2111,0.0
2012-04-24 13:15:00,56.35,56.35,56.35,56.35,1300.0,40.1969,40.1969,40.1969,40.1969,1300.0
2012-04-24 13:20:00,56.39,56.39,56.37,56.38,3800.0,40.2254,40.2254,40.2111,40.2183,3800.0
2012-04-24 13:25:00,56.38,56.38,56.36,56.37,14100.0,40.2183,40.2183,40.204,40.2111,14100.0
2012-04-24 13:30:00,56.37,56.42,56.36,56.41,8300.0,40.2111,40.2468,40.204,40.2397,8300.0
2012-04-24 13:35:00,56.4,56.41,56.4,56.4,4900.0,40.2325,40.2397,40.2325,40.2325,4900.0
2012-04-24 13:40:00,56.4,56.41,56.39,56.4,2800.0,40.2325,40.2397,40.2254,40.2325,2800.0
2012-04-24 13:45:00,56.4,56.42,56.4,56.42,2100.0,40.2325,40.2468,40.2325,40.2468,2100.0
2012-04-24 13:50:00,56.41,56.42,56.4,56.4,8800.0,40.2397,40.2468,40.2325,40.2325,8800.0
2012-04-24 13:55:00,56.39,56.39,56.35,56.36,14400.0,40.2254,40.2254,40.1969,40.204,14400.0
2012-04-24 14:00:00,56.34,56.34,56.32,56.32,300.0,40.1897,40.1897,40.1755,40.1755,300.0
2012-04-24 14:05:00,56.32,56.35,56.32,56.35,2900.0,40.1755,40.1969,40.1755,40.1969,2900.0
2012-04-24 14:10:00,56.34,56.35,56.33,56.34,13000.0,40.1897,40.1969,40.1826,40.1897,13000.0
2012-04-24 14:15:00,56.34,56.34,56.32,56.34,7100.0,40.1897,40.1897,40.1755,40.1897,7100.0
2012-04-24 14:20:00,56.33,56.33,56.31,56.31,4000.0,40.1826,40.1826,40.1683,40.1683,4000.0
2012-04-24 14:25:00,56.32,56.32,56.27,56.31,6200.0,40.1755,40.1755,40.1398,40.1683,6200.0
2012-04-24 14:30:00,56.31,56.36,56.31,56.35,5500.0,40.1683,40.204,40.1683,40.1969,5500.0
2012-04-24 14:35:00,56.35,56.39,56.34,56.39,3300.0,40.1969,40.2254,40.1897,40.2254,3300.0
2012-04-24 14:40:00,56.4,56.41,56.38,56.38,2300.0,40.2325,40.2397,40.2183,40.2183,2300.0
2012-04-24 14:45:00,56.37,56.38,56.37,56.37,1500.0,40.2111,40.2183,40.2111,40.2111,1500.0
2012-04-24 14:50:00,56.39,56.41,56.37,56.41,3300.0,40.2254,40.2397,40.2111,40.2397,3300.0
2012-04-24 14:55:00,56.39,56.41,56.38,56.39,4500.0,40.2254,40.2397,40.2183,40.2254,4500.0
2012-04-24 15:00:00,56.38,56.39,56.36,56.37,3400.0,40.2183,40.2254,40.204,40.2111,3400.0
2012-04-24 15:05:00,56.37,56.38,56.37,56.38,8800.0,40.2111,40.2183,40.2111,40.2183,8800.0
2012-04-24 15:10:00,56.39,56.39,56.37,56.38,1200.0,40.2254,40.2254,40.2111,40.2183,1200.0
2012-04-24 15:15:00,56.36,56.4,56.34,56.4,900.0,40.204,40.2325,40.1897,40.2325,900.0
2012-04-24 15:20:00,56.39,56.43,56.37,56.43,4300.0,40.2254,40.2539,40.2111,40.2539,4300.0
2012-04-24 15:25:00,56.4,56.4,56.37,56.38,1800.0,40.2325,40.2325,40.2111,40.2183,1800.0
2012-04-24 15:30:00,56.38,56.41,56.37,56.4,8700.0,40.2183,40.2397,40.2111,40.2325,8700.0
2012-04-24 15:35:00,56.43,56.43,56.41,56.42,1400.0,40.2539,40.2539,40.2397,40.2468,1400.0
2012-04-24 15:40:00,56.41,56.41,56.39,56.39,1100.0,40.2397,40.2397,40.2254,40.2254,1100.0
2012-04-24 15:45:00,56.38,56.42,56.38,56.4,3200.0,40.2183,40.2468,40.2183,40.2325,3200.0
2012-04-24 15:50:00,56.38,56.39,56.38,56.39,2300.0,40.2183,40.2254,40.2183,40.2254,2300.0
2012-04-24 15:55:00,56.38,56.45,56.37,56.45,9700.0,40.2183,40.2682,40.2111,40.2682,9700.0
2012-04-25 09:30:00,56.91,56.91,56.83,56.85,21700.0,40.5963,40.5963,40.5393,40.5535,21700.0
2012-04-25 09:35:00,56.83,56.86,56.82,56.83,2000.0,40.5393,40.5607,40.5321,40.5393,2000.0
2012-04-25 09:40:00,56.86,56.87,56.86,56.87,700.0,40.5607,40.5678,40.5607,40.5678,700.0
2012-04-25 09:45:00,56.92,56.93,56.89,56.89,7700.0,40.6035,40.6106,40.5821,40.5821,7700.0
2012-04-25 09:50:00,56.89,56.95,56.89,56.91,6100.0,40.5821,40.6249,40.5821,40.5963,6100.0
2012-04-25 09:55:00,56.88,56.88,56.86,56.86,5300.0,40.5749,40.5749,40.5607,40.5607,5300.0
2012-04-25 10:00:00,56.85,56.87,56.8,56.81,2000.0,40.5535,40.5678,40.5179,40.525,2000.0
2012-04-25 10:05:00,56.77,56.79,56.76,56.79,400.0,40.4965,40.5107,40.4893,40.5107,400.0
2012-04-25 10:10:00,56.76,56.77,56.74,56.75,1000.0,40.4893,40.4965,40.4751,40.4822,1000.0
2012-04-25 10:15:00,56.77,56.79,56.77,56.78,1800.0,40.4965,40.5107,40.4965,40.5036,1800.0
2012-04-25 10:20:00,56.76,56.81,56.76,56.77,900.0,40.4893,40.525,40.4893,40.4965,900.0
2012-04-25 10:25:00,56.76,56.8,56.76,56.78,2800.0,40.4893,40.5179,40.4893,40.5036,2800.0
2012-04-25 10:30:00,56.73,56.74,56.71,56.71,2400.0,40.4679,40.4751,40.4537,40.4537,2400.0
2012-04-25 10:35:00,56.71,56.72,56.71,56.71,1100.0,40.4537,40.4608,40.4537,40.4537,1100.0
2012-04-25 10:40:00,56.72,56.73,56.71,56.73,1900.0,40.4608,40.4679,40.4537,40.4679,1900.0
2012-04-25 10:45:00,56.73,56.74,56.72,56.72,700.0,40.4679,40.4751,40.4608,40.4608,700.0
2012-04-25 10:50:00,56.73,56.74,56.7,56.74,14100.0,40.4679,40.4751,40.4465,40.4751,14100.0
2012-04-25 10:55:00,56.73,56.73,56.71,56.71,1000.0,40.4679,40.4679,40.4537,40.4537,1000.0
2012-04-25 11:00:00,56.7,56.72,56.68,56.68,1200.0,40.4465,40.4608,40.4323,40.4323,1200.0
2012-04-25 11:05:00,56.67,56.68,56.64,56.67,3900.0,40.4251,40.4323,40.4037,40.4251,3900.0
2012-04-25 11:10:00,56.66,56.67,56.65,56.67,2500.0,40.418,40.4251,40.4109,40.4251,2500.0
2012-04-25 11:15:00,56.66,56.68,56.64,56.68,1800.0,40.418,40.4323,40.4037,40.4323,1800.0
2012-04-25 11:20:00,56.69,56.7,56.68,56.68,2000.0,40.4394,40.4465,40.4323,40.4323,2000.0
2012-04-25 11:25:00,56.67,56.73,56.67,56.72,1500.0,40.4251,40.4679,40.4251,40.4608,1500.0
2012-04-25 11:30:00,56.73,56.73,56.71,56.71,3500.0,40.4679,40.4679,40.4537,40.4537,3500.0
2012-04-25 11:35:00,56.71,56.72,56.71,56.71,600.0,40.4537,40.4608,40.4537,40.4537,600.0
2012-04-25 11:40:00,56.72,56.73,56.71,56.72,1200.0,40.4608,40.4679,40.4537,40.4608,1200.0
2012-04-25 11:45:00,56.7,56.71,56.69,56.69,3100.0,40.4465,40.4537,40.4394,40.4394,3100.0
2012-04-25 11:50:00,56.69,56.71,56.69,56.71,1900.0,40.4394,40.4537,40.4394,40.4537,1900.0
2012-04-25 11:55:00,56.71,56.71,56.7,56.7,1600.0,40.4537,40.4537,40.4465,40.4465,1600.0
2012-04-25 12:00:00,56.71,56.71,56.69,56.71,1600.0,40.4537,40.4537,40.4394,40.4537,1600.0
2012-04-25 12:05:00,56.7,56.7,56.7,56.7,200.0,40.4465,40.4465,40.4465,40.4465,200.0
2012-04-25 12:10:00,56.73,56.73,56.73,56.73,500.0,40.4679,40.4679,40.4679,40.4679,500.0
2012-04-25 12:15:00,56.73,56.73,56.73,56.73,0.0,40.4679,40.4679,40.4679,40.4679,0.0
2012-04-25 12:20:00,56.73,56.73,56.71,56.72,600.0,40.4679,40.4679,40.4537,40.4608,600.0
2012-04-25 12:25:00,56.71,56.76,56.7,56.76,1200.0,40.4537,40.4893,40.4465,40.4893,1200.0
2012-04-25 12:30:00,56.75,56.75,56.68,56.68,2800.0,40.4822,40.4822,40.4323,40.4323,2800.0
2012-04-25 12:35:00,56.73,56.75,56.67,56.67,600.0,40.4679,40.4822,40.4251,40.4251,600.0
2012-04-25 12:40:00,56.71,56.73,56.71,56.73,300.0,40.4537,40.4679,40.4537,40.4679,300.0
2012-04-25 12:45:00,56.74,56.76,56.73,56.73,800.0,40.4751,40.4893,40.4679,40.4679,800.0
2012-04-25 12:50:00,56.73,56.77,56.73,56.77,13500.0,40.4679,40.4965,40.4679,40.4965,13500.0
2012-04-25 12:55:00,56.76,56.77,56.76,56.77,200.0,40.4893,40.4965,40.4893,40.4965,200.0
2012-04-25 13:00:00,56.83,56.84,56.82,56.84,1000.0,40.5393,40.5464,40.5321,40.5464,1000.0
2012-04-25 13:05:00,56.85,56.9,56.85,56.89,6100.0,40.5535,40.5892,40.5535,40.5821,6100.0
2012-04-25 13:10:00,56.89,56.89,56.85,56.87,4900.0,40.5821,40.5821,40.5535,40.5678,4900.0
2012-04-25 13:15:00,56.87,56.87,56.85,56.87,2400.0,40.5678,40.5678,40.5535,40.5678,2400.0
2012-04-25 13:20:00,56.87,56.87,56.86,56.86,2500.0,40.5678,40.5678,40.5607,40.5607,2500.0
2012-04-25 13:25:00,56.86,56.86,56.86,56.86,0.0,40.5607,40.5607,40.5607,40.5607,0.0
2012-04-25 13:30:00,56.87,56.87,56.87,56.87,200.0,40.5678,40.5678,40.5678,40.5678,200.0
2012-04-25 13:35:00,56.86,56.87,56.83,56.84,5600.0,40.5607,40.5678,40.5393,40.5464,5600.0
2012-04-25 13:40:00,56.83,56.84,56.82,56.82,3300.0,40.5393,40.5464,40.5321,40.5321,3300.0
2012-04-25 13:45:00,56.83,56.85,56.82,56.83,3800.0,40.5393,40.5535,40.5321,40.5393,3800.0
2012-04-25 13:50:00,56.82,56.83,56.81,56.82,2800.0,40.5321,40.5393,40.525,40.5321,2800.0
2012-04-25 13:55:00,56.81,56.81,56.8,56.81,8100.0,40.525,40.525,40.5179,40.525,8100.0
2012-04-25 14:00:00,56.8,56.8,56.73,56.74,38100.0,40.5179,40.5179,40.4679,40.4751,38100.0
2012-04-25 14:05:00,56.72,56.72,56.68,56.71,11500.0,40.4608,40.4608,40.4323,40.4537,11500.0
2012-04-25 14:10:00,56.72,56.75,56.72,56.75,1900.0,40.4608,40.4822,40.4608,40.4822,1900.0
2012-04-25 14:15:00,56.74,56.77,56.73,56.76,2500.0,40.4751,40.4965,40.4679,40.4893,2500.0
2012-04-25 14:20:00,56.79,56.94,56.78,56.9,4200.0,40.5107,40.6177,40.5036,40.5892,4200.0
2012-04-25 14:25:00,56.92,56.92,56.85,56.88,2000.0,40.6035,40.6035,40.5535,40.5749,2000.0
2012-04-25 14:30:00,56.84,56.87,56.83,56.83,500.0,40.5464,40.5678,40.5393,40.5393,500.0
2012-04-25 14:35:00,56.77,56.77,56.75,56.77,300.0,40.4965,40.4965,40.4822,40.4965,300.0
2012-04-25 14:40:00,56.78,56.82,56.78,56.8,3200.0,40.5036,40.5321,40.5036,40.5179,3200.0
2012-04-25 14:45:00,56.82,56.83,56.82,56.83,2000.0,40.5321,40.5393,40.5321,40.5393,2000.0
2012-04-25 14:50:00,56.86,56.89,56.84,56.89,4400.0,40.5607,40.5821,40.5464,40.5821,4400.0
2012-04-25 14:55:00,56.89,56.91,56.89,56.91,3300.0,40.5821,40.5963,40.5821,40.5963,3300.0
2012-04-25 15:00:00,56.94,56.97,56.94,56.96,1500.0,40.6177,40.6391,40.6177,40.632,1500.0
2012-04-25 15:05:00,56.97,56.97,56.92,56.93,5900.0,40.6391,40.6391,40.6035,40.6106,5900.0
2012-04-25 15:10:00,56.94,56.95,56.9,56.9,12500.0,40.6177,40.6249,40.5892,40.5892,12500.0
2012-04-25 15:15:00,56.9,56.91,56.87,56.88,4100.0,40.5892,40.5963,40.5678,40.5749,4100.0
2012-04-25 15:20:00,56.89,56.89,56.87,56.89,900.0,40.5821,40.5821,40.5678,40.5821,900.0
2012-04-25 15:25:00,56.89,56.89,56.84,56.84,4200.0,40.5821,40.5821,40.5464,40.5464,4200.0
2012-04-25 15:30:00,56.84,56.86,56.82,56.86,1900.0,40.5464,40.5607,40.5321,40.5607,1900.0
2012-04-25 15:35:00,56.9,56.91,56.89,56.9,6500.0,40.5892,40.5963,40.5821,40.5892,6500.0
2012-04-25 15:40:00,56.91,56.91,56.87,56.87,3700.0,40.5963,40.5963,40.5678,40.5678,3700.0
2012-04-25 15:45:00,56.87,56.89,56.85,56.88,5400.0,40.5678,40.5821,40.5535,40.5749,5400.0
2012-04-25 15:50:00,56.9,56.91,56.9,56.91,1100.0,40.5892,40.5963,40.5892,40.5963,1100.0
2012-04-25 15:55:00,56.92,56.93,56.9,56.93,6700.0,40.6035,40.6106,40.5892,40.6106,6700.0
2012-04-26 09:30:00,56.81,56.81,56.75,56.79,13700.0,40.525,40.525,40.4822,40.5107,13700.0
2012-04-26 09:35:00,56.82,56.87,56.82,56.87,1300.0,40.5321,40.5678,40.5321,40.5678,1300.0
2012-04-26 09:40:00,56.87,56.87,56.82,56.83,600.0,40.5678,40.5678,40.5321,40.5393,600.0
2012-04-26 09:45:00,56.84,56.87,56.8,56.85,1200.0,40.5464,40.5678,40.5179,40.5535,1200.0
2012-04-26 09:50:00,56.89,56.9,56.87,56.89,4700.0,40.5821,40.5892,40.5678,40.5821,4700.0
2012-04-26 09:55:00,56.9,56.9,56.85,56.88,2000.0,40.5892,40.5892,40.5535,40.5749,2000.0
2012-04-26 10:00:00,56.91,57.0,56.91,56.99,2300.0,40.5963,40.6605,40.5963,40.6534,2300.0
2012-04-26 10:05:00,56.95,57.03,56.95,57.01,1800.0,40.6249,40.6819,40.6249,40.6677,1800.0
2012-04-26 10:10:00,56.99,57.01,56.95,56.95,2600.0,40.6534,40.6677,40.6249,40.6249,2600.0
2012-04-26 10:15:00,56.96,56.99,56.95,56.99,1000.0,40.632,40.6534,40.6249,40.6534,1000.0
2012-04-26 10:20:00,56.99,56.99,56.91,56.91,3100.0,40.6534,40.6534,40.5963,40.5963,3100.0
2012-04-26 10:25:00,56.95,56.97,56.95,56.95,10600.0,40.6249,40.6391,40.6249,40.6249,10600.0
2012-04-26 10:30:00,56.95,56.95,56.89,56.92,4300.0,40.6249,40.6249,40.5821,40.6035,4300.0
2012-04-26 10:35:00,56.93,56.96,56.92,56.96,1400.0,40.6106,40.632,40.6035,40.632,1400.0
2012-04-26 10:40:00,56.95,56.99,56.93,56.99,3800.0,40.6249,40.6534,40.6106,40.6534,3800.0
2012-04-26 10:45:00,57.01,57.01,57.0,57.01,500.0,40.6677,40.6677,40.6605,40.6677,500.0
2012-04-26 10:50:00,57.03,57.06,57.02,57.02,10500.0,40.6819,40.7033,40.6748,40.6748,10500.0
2012-04-26 10:55:00,56.97,57.0,56.94,56.95,2400.0,40.6391,40.6605,40.6177,40.6249,2400.0
2012-04-26 11:00:00,56.96,56.97,56.96,56.97,200.0,40.632,40.6391,40.632,40.6391,200.0
2012-04-26 11:05:00,56.99,57.02,56.98,56.98,4300.0,40.6534,40.6748,40.6463,40.6463,4300.0
2012-04-26 11:10:00,56.99,56.99,56.98,56.98,7900.0,40.6534,40.6534,40.6463,40.6463,7900.0
2012-04-26 11:15:00,56.97,57.02,56.97,57.01,3200.0,40.6391,40.6748,40.6391,40.6677,3200.0
2012-04-26 11:20:00,57.04,57.05,57.03,57.05,2000.0,40.6891,40.6962,40.6819,40.6962,2000.0
2012-04-26 11:25:00,57.04,57.07,57.04,57.07,1000.0,40.6891,40.7105,40.6891,40.7105,1000.0
2012-04-26 11:30:00,57.05,57.05,57.04,57.04,600.0,40.6962,40.6962,40.6891,40.6891,600.0
2012-04-26 11:35:00,57.04,57.08,57.04,57.06,2700.0,40.6891,40.7176,40.6891,40.7033,2700.0
2012-04-26 11:40:00,57.06,57.06,57.05,57.06,1000.0,40.7033,40.7033,40.6962,40.7033,1000.0
2012-04-26 11:45:00,57.05,57.06,57.05,57.06,900.0,40.6962,40.7033,40.6962,40.7033,900.0
2012-04-26 11:50:00,57.06,57.08,57.06,57.08,1300.0,40.7033,40.7176,40.7033,40.7176,1300.0
2012-04-26 11:55:00,57.05,57.06,57.05,57.06,1500.0,40.6962,40.7033,40.6962,40.7033,1500.0
2012-04-26 12:00:00,57.04,57.05,57.03,57.03,3000.0,40.6891,40.6962,40.6819,40.6819,3000.0
2012-04-26 12:05:00,57.05,57.06,57.04,57.04,2100.0,40.6962,40.7033,40.6891,40.6891,2100.0
2012-04-26 12:10:00,57.05,57.07,57.05,57.06,1700.0,40.6962,40.7105,40.6962,40.7033,1700.0
2012-04-26 12:15:00,57.06,57.08,57.06,57.08,2200.0,40.7033,40.7176,40.7033,40.7176,2200.0
2012-04-26 12:20:00,57.06,57.06,57.06,57.06,200.0,40.7033,40.7033,40.7033,40.7033,200.0
2012-04-26 12:25:00,57.04,57.04,57.04,57.04,300.0,40.6891,40.6891,40.6891,40.6891,300.0
2012-04-26 12:30:00,57.06,57.06,57.05,57.05,1200.0,40.7033,40.7033,40.6962,40.6962,1200.0
2012-04-26 12:35:00,57.04,57.04,57.01,57.01,1700.0,40.6891,40.6891,40.6677,40.6677,1700.0
2012-04-26 12:40:00,57.01,57.02,57.01,57.02,300.0,40.6677,40.6748,40.6677,40.6748,300.0
2012-04-26 12:45:00,57.02,57.05,57.02,57.05,1900.0,40.6748,40.6962,40.6748,40.6962,1900.0
2012-04-26 12:50:00,57.05,57.05,57.05,57.05,0.0,40.6962,40.6962,40.6962,40.6962,0.0
2012-04-26 12:55:00,57.05,57.06,57.05,57.06,1700.0,40.6962,40.7033,40.6962,40.7033,1700.0
2012-04-26 13:00:00,57.08,57.08,57.05,57.06,2500.0,40.7176,40.7176,40.6962,40.7033,2500.0
2012-04-26 13:05:00,57.07,57.09,57.06,57.08,2500.0,40.7105,40.7247,40.7033,40.7176,2500.0
2012-04-26 13:10:00,57.07,57.09,57.06,57.09,2800.0,40.7105,40.7247,40.7033,40.7247,2800.0
2012-04-26 13:15:00,57.1,57.14,57.1,57.14,4200.0,40.7319,40.7604,40.7319,40.7604,4200.0
2012-04-26 13:20:00,57.13,57.16,57.13,57.16,16800.0,40.7533,40.7747,40.7533,40.7747,16800.0
2012-04-26 13:25:00,57.17,57.17,57.15,57.17,1000.0,40.7818,40.7818,40.7676,40.7818,1000.0
2012-04-26 13:30:00,57.16,57.18,57.16,57.17,2600.0,40.7747,40.789,40.7747,40.7818,2600.0
2012-04-26 13:35:00,57.18,57.26,57.18,57.26,2500.0,40.789,40.846,40.789,40.846,2500.0
2012-04-26 13:40:00,57.24,57.24,57.23,57.24,1800.0,40.8318,40.8318,40.8246,40.8318,1800.0
2012-04-26 13:45:00,57.24,57.25,57.24,57.24,3000.0,40.8318,40.8389,40.8318,40.8318,3000.0
2012-04-26 13:50:00,57.23,57.25,57.23,57.24,4500.0,40.8246,40.8389,40.8246,40.8318,4500.0
2012-04-26 13:55:00,57.25,57.27,57.25,57.27,4800.0,40.8389,40.8532,40.8389,40.8532,4800.0
2012-04-26 14:00:00,57.28,57.3,57.28,57.28,2600.0,40.8603,40.8746,40.8603,40.8603,2600.0
2012-04-26 14:05:00,57.28,57.29,57.27,57.27,6500.0,40.8603,40.8674,40.8532,40.8532,6500.0
2012-04-26 14:10:00,57.27,57.28,57.26,57.26,7800.0,40.8532,40.8603,40.846,40.846,7800.0
2012-04-26 14:15:00,57.26,57.31,57.26,57.31,3800.0,40.846,40.8817,40.846,40.8817,3800.0
2012-04-26 14:20:00,57.3,57.35,57.3,57.35,1600.0,40.8746,40.9102,40.8746,40.9102,1600.0
2012-04-26 14:25:00,57.33,57.33,57.33,57.33,600.0,40.896,40.896,40.896,40.896,600.0
2012-04-26 14:30:00,57.34,57.34,57.33,57.34,3300.0,40.9031,40.9031,40.896,40.9031,3300.0
2012-04-26 14:35:00,57.35,57.35,57.34,57.35,700.0,40.9102,40.9102,40.9031,40.9102,700.0
2012-04-26 14:40:00,57.34,57.36,57.34,57.35,1400.0,40.9031,40.9174,40.9031,40.9102,1400.0
2012-04-26 14:45:00,57.35,57.35,57.32,57.33,7200.0,40.9102,40.9102,40.8888,40.896,7200.0
2012-04-26 14:50:00,57.31,57.32,57.3,57.3,1100.0,40.8817,40.8888,40.8746,40.8746,1100.0
2012-04-26 14:55:00,57.31,57.33,57.3,57.33,3900.0,40.8817,40.896,40.8746,40.896,3900.0
2012-04-26 15:00:00,57.32,57.33,57.31,57.32,1500.0,40.8888,40.896,40.8817,40.8888,1500.0
2012-04-26 15:05:00,57.33,57.34,57.32,57.34,2800.0,40.896,40.9031,40.8888,40.9031,2800.0
2012-04-26 15:10:00,57.33,57.35,57.32,57.35,5700.0,40.896,40.9102,40.8888,40.9102,5700.0
2012-04-26 15:15:00,57.36,57.39,57.35,57.39,1600.0,40.9174,40.9388,40.9102,40.9388,1600.0
2012-04-26 15:20:00,57.38,57.38,57.38,57.38,1100.0,40.9316,40.9316,40.9316,40.9316,1100.0
2012-04-26 15:25:00,57.37,57.37,57.35,57.37,5500.0,40.9245,40.9245,40.9102,40.9245,5500.0
2012-04-26 15:30:00,57.35,57.35,57.34,57.34,1100.0,40.9102,40.9102,40.9031,40.9031,1100.0
2012-04-26 15:35:00,57.35,57.35,57.32,57.32,1400.0,40.9102,40.9102,40.8888,40.8888,1400.0
2012-04-26 15:40:00,57.33,57.33,57.32,57.33,2800.0,40.896,40.896,40.8888,40.896,2800.0
2012-04-26 15:45:00,57.31,57.36,57.31,57.35,2200.0,40.8817,40.9174,40.8817,40.9102,2200.0
2012-04-26 15:50:00,57.35,57.35,57.33,57.33,800.0,40.9102,40.9102,40.896,40.896,800.0
2012-04-26 15:55:00,57.3,57.34,57.3,57.34,3200.0,40.8746,40.9031,40.8746,40.9031,3200.0
2012-04-27 09:30:00,57.54,57.55,57.44,57.44,21400.0,41.0458,41.0529,40.9744,40.9744,21400.0
2012-04-27 09:35:00,57.42,57.42,57.38,57.4,1500.0,40.9602,40.9602,40.9316,40.9459,1500.0
2012-04-27 09:40:00,57.41,57.41,57.32,57.34,2500.0,40.953,40.953,40.8888,40.9031,2500.0
2012-04-27 09:45:00,57.34,57.35,57.25,57.25,3200.0,40.9031,40.9102,40.8389,40.8389,3200.0
2012-04-27 09:50:00,57.25,57.25,57.21,57.21,1400.0,40.8389,40.8389,40.8104,40.8104,1400.0
2012-04-27 09:55:00,57.22,57.3,57.22,57.28,12100.0,40.8175,40.8746,40.8175,40.8603,12100.0
2012-04-27 10:00:00,57.28,57.28,57.14,57.15,2200.0,40.8603,40.8603,40.7604,40.7676,2200.0
2012-04-27 10:05:00,57.16,57.17,57.12,57.14,1200.0,40.7747,40.7818,40.7462,40.7604,1200.0
2012-04-27 10:10:00,57.16,57.19,57.15,57.15,1200.0,40.7747,40.7961,40.7676,40.7676,1200.0
2012-04-27 10:15:00,57.14,57.22,57.11,57.19,3900.0,40.7604,40.8175,40.739,40.7961,3900.0
2012-04-27 10:20:00,57.19,57.2,57.16,57.17,2400.0,40.7961,40.8032,40.7747,40.7818,2400.0
2012-04-27 10:25:00,57.2,57.21,57.17,57.19,1800.0,40.8032,40.8104,40.7818,40.7961,1800.0
2012-04-27 10:30:00,57.14,57.23,57.14,57.21,2000.0,40.7604,40.8246,40.7604,40.8104,2000.0
2012-04-27 10:35:00,57.22,57.23,57.2,57.23,4700.0,40.8175,40.8246,40.8032,40.8246,4700.0
2012-04-27 10:40:00,57.23,57.23,57.21,57.23,8700.0,40.8246,40.8246,40.8104,40.8246,8700.0
2012-04-27 10:45:00,57.22,57.22,57.16,57.18,2900.0,40.8175,40.8175,40.7747,40.789,2900.0
2012-04-27 10:50:00,57.18,57.23,57.18,57.23,6000.0,40.789,40.8246,40.789,40.8246,6000.0
2012-04-27 10:55:00,57.26,57.27,57.25,57.27,1100.0,40.846,40.8532,40.8389,40.8532,1100.0
2012-04-27 11:00:00,57.27,57.27,57.25,57.25,200.0,40.8532,40.8532,40.8389,40.8389,200.0
2012-04-27 11:05:00,57.25,57.26,57.23,57.24,3500.0,40.8389,40.846,40.8246,40.8318,3500.0
2012-04-27 11:10:00,57.24,57.27,57.24,57.24,900.0,40.8318,40.8532,40.8318,40.8318,900.0
2012-04-27 11:15:00,57.26,57.28,57.26,57.26,5000.0,40.846,40.8603,40.846,40.846,5000.0
2012-04-27 11:20:00,57.25,57.25,57.23,57.24,2800.0,40.8389,40.8389,40.8246,40.8318,2800.0
2012-04-27 11:25:00,57.24,57.25,57.22,57.22,400.0,40.8318,40.8389,40.8175,40.8175,400.0
2012-04-27 11:30:00,57.24,57.24,57.21,57.24,3400.0,40.8318,40.8318,40.8104,40.8318,3400.0
2012-04-27 11:35:00,57.24,57.26,57.24,57.26,1900.0,40.8318,40.846,40.8318,40.846,1900.0
2012-04-27 11:40:00,57.23,57.24,57.21,57.22,1100.0,40.8246,40.8318,40.8104,40.8175,1100.0
2012-04-27 11:45:00,57.23,57.24,57.21,57.23,1600.0,40.8246,40.8318,40.8104,40.8246,1600.0
2012-04-27 11:50:00,57.24,57.26,57.22,57.22,5500.0,40.8318,40.846,40.8175,40.8175,5500.0
2012-04-27 11:55:00,57.22,57.26,57.22,57.26,11700.0,40.8175,40.846,40.8175,40.846,11700.0
2012-04-27 12:00:00,57.25,57.26,57.23,57.23,6100.0,40.8389,40.846,40.8246,40.8246,6100.0
2012-04-27 12:05:00,57.24,57.26,57.23,57.24,3300.0,40.8318,40.846,40.8246,40.8318,3300.0
2012-04-27 12:10:00,57.25,57.27,57.25,57.27,2800.0,40.8389,40.8532,40.8389,40.8532,2800.0
2012-04-27 12:15:00,57.27,57.29,57.26,57.28,2000.0,40.8532,40.8674,40.846,40.8603,2000.0
2012-04-27 12:20:00,57.29,57.29,57.25,57.25,2300.0,40.8674,40.8674,40.8389,40.8389,2300.0
2012-04-27 12:25:00,57.27,57.29,57.26,57.28,4400.0,40.8532,40.8674,40.846,40.8603,4400.0
2012-04-27 12:30:00,57.27,57.27,57.26,57.27,800.0,40.8532,40.8532,40.846,40.8532,800.0
2012-04-27 12:35:00,57.25,57.26,57.25,57.26,1800.0,40.8389,40.846,40.8389,40.846,1800.0
2012-04-27 12:40:00,57.26,57.26,57.24,57.25,1500.0,40.846,40.846,40.8318,40.8389,1500.0
2012-04-27 12:45:00,57.26,57.26,57.25,57.25,1300.0,40.846,40.846,40.8389,40.8389,1300.0
2012-04-27 12:50:00,57.25,57.25,57.25,57.25,1700.0,40.8389,40.8389,40.8389,40.8389,1700.0
2012-04-27 12:55:00,57.26,57.27,57.25,57.27,1900.0,40.846,40.8532,40.8389,40.8532,1900.0
2012-04-27 13:00:00,57.26,57.27,57.26,57.27,2500.0,40.846,40.8532,40.846,40.8532,2500.0
2012-04-27 13:05:00,57.29,57.29,57.26,57.27,1500.0,40.8674,40.8674,40.846,40.8532,1500.0
2012-04-27 13:10:00,57.28,57.29,57.27,57.29,5900.0,40.8603,40.8674,40.8532,40.8674,5900.0
2012-04-27 13:15:00,57.28,57.29,57.26,57.28,3100.0,40.8603,40.8674,40.846,40.8603,3100.0
2012-04-27 13:20:00,57.28,57.29,57.27,57.29,6100.0,40.8603,40.8674,40.8532,40.8674,6100.0
2012-04-27 13:25:00,57.3,57.32,57.29,57.32,2700.0,40.8746,40.8888,40.8674,40.8888,2700.0
2012-04-27 13:30:00,57.32,57.36,57.32,57.36,22900.0,40.8888,40.9174,40.8888,40.9174,22900.0
2012-04-27 13:35:00,57.38,57.4,57.38,57.39,2300.0,40.9316,40.9459,40.9316,40.9388,2300.0
2012-04-27 13:40:00,57.4,57.41,57.39,57.41,14100.0,40.9459,40.953,40.9388,40.953,14100.0
2012-04-27 13:45:00,57.4,57.41,57.4,57.4,800.0,40.9459,40.953,40.9459,40.9459,800.0
2012-04-27 13:50:00,57.39,57.4,57.39,57.39,300.0,40.9388,40.9459,40.9388,40.9388,300.0
2012-04-27 13:55:00,57.37,57.38,57.37,57.38,2300.0,40.9245,40.9316,40.9245,40.9316,2300.0
2012-04-27 14:00:00,57.38,57.38,57.37,57.37,1200.0,40.9316,40.9316,40.9245,40.9245,1200.0
2012-04-27 14:05:00,57.37,57.39,57.37,57.38,2000.0,40.9245,40.9388,40.9245,40.9316,2000.0
2012-04-27 14:10:00,57.38,57.39,57.38,57.38,1000.0,40.9316,40.9388,40.9316,40.9316,1000.0
2012-04-27 14:15:00,57.39,57.39,57.38,57.39,1900.0,40.9388,40.9388,40.9316,40.9388,1900.0
2012-04-27 14:20:00,57.39,57.39,57.38,57.39,1600.0,40.9388,40.9388,40.9316,40.9388,1600.0
2012-04-27 14:25:00,57.38,57.38,57.36,57.36,9200.0,40.9316,40.9316,40.9174,40.9174,9200.0
2012-04-27 14:30:00,57.33,57.35,57.32,57.34,3600.0,40.896,40.9102,40.8888,40.9031,3600.0
2012-04-27 14:35:00,57.35,57.35,57.35,57.35,100.0,40.9102,40.9102,40.9102,40.9102,100.0
2012-04-27 14:40:00,57.35,57.35,57.34,57.35,3900.0,40.9102,40.9102,40.9031,40.9102,3900.0
2012-04-27 14:45:00,57.34,57.34,57.34,57.34,100.0,40.9031,40.9031,40.9031,40.9031,100.0
2012-04-27 14:50:00,57.34,57.37,57.34,57.35,1800.0,40.9031,40.9245,40.9031,40.9102,1800.0
2012-04-27 14:55:00,57.36,57.36,57.36,57.36,700.0,40.9174,40.9174,40.9174,40.9174,700.0
2012-04-27 15:00:00,57.36,57.36,57.33,57.33,4600.0,40.9174,40.9174,40.896,40.896,4600.0
2012-04-27 15:05:00,57.32,57.38,57.32,57.37,3500.0,40.8888,40.9316,40.8888,40.9245,3500.0
2012-04-27 15:10:00,57.37,57.38,57.37,57.38,700.0,40.9245,40.9316,40.9245,40.9316,700.0
2012-04-27 15:15:00,57.38,57.38,57.36,57.36,1300.0,40.9316,40.9316,40.9174,40.9174,1300.0
2012-04-27 15:20:00,57.36,57.37,57.35,57.35,4200.0,40.9174,40.9245,40.9102,40.9102,4200.0
2012-04-27 15:25:00,57.35,57.36,57.35,57.35,1400.0,40.9102,40.9174,40.9102,40.9102,1400.0
2012-04-27 15:30:00,57.35,57.36,57.34,57.36,1800.0,40.9102,40.9174,40.9031,40.9174,1800.0
2012-04-27 15:35:00,57.37,57.37,57.36,57.36,800.0,40.9245,40.9245,40.9174,40.9174,800.0
2012-04-27 15:40:00,57.35,57.38,57.35,57.37,1700.0,40.9102,40.9316,40.9102,40.9245,1700.0
2012-04-27 15:45:00,57.37,57.37,57.35,57.35,1700.0,40.9245,40.9245,40.9102,40.9102,1700.0
2012-04-27 15:50:00,57.36,57.36,57.3,57.32,1800.0,40.9174,40.9174,40.8746,40.8888,1800.0
2012-04-27 15:55:00,57.33,57.37,57.33,57.34,12700.0,40.896,40.9245,40.896,40.9031,12700.0
2012-04-30 09:30:00,57.25,57.3,57.19,57.19,10800.0,40.8389,40.8746,40.7961,40.7961,10800.0
2012-04-30 09:35:00,57.19,57.21,57.18,57.2,1600.0,40.7961,40.8104,40.789,40.8032,1600.0
2012-04-30 09:40:00,57.19,57.19,57.05,57.05,4000.0,40.7961,40.7961,40.6962,40.6962,4000.0
2012-04-30 09:45:00,57.05,57.16,57.05,57.13,1600.0,40.6962,40.7747,40.6962,40.7533,1600.0
2012-04-30 09:50:00,57.14,57.14,57.11,57.12,1300.0,40.7604,40.7604,40.739,40.7462,1300.0
2012-04-30 09:55:00,57.11,57.11,57.08,57.08,500.0,40.739,40.739,40.7176,40.7176,500.0
2012-04-30 10:00:00,57.09,57.13,57.09,57.13,200.0,40.7247,40.7533,40.7247,40.7533,200.0
2012-04-30 10:05:00,57.15,57.16,57.14,57.14,1600.0,40.7676,40.7747,40.7604,40.7604,1600.0
2012-04-30 10:10:00,57.12,57.16,57.12,57.16,600.0,40.7462,40.7747,40.7462,40.7747,600.0
2012-04-30 10:15:00,57.24,57.24,57.2,57.2,700.0,40.8318,40.8318,40.8032,40.8032,700.0
2012-04-30 10:20:00,57.21,57.22,57.21,57.22,200.0,40.8104,40.8175,40.8104,40.8175,200.0
2012-04-30 10:25:00,57.2,57.2,57.18,57.18,2300.0,40.8032,40.8032,40.789,40.789,2300.0
2012-04-30 10:30:00,57.11,57.11,57.1,57.1,2100.0,40.739,40.739,40.7319,40.7319,2100.0
2012-04-30 10:35:00,57.12,57.13,57.09,57.11,3200.0,40.7462,40.7533,40.7247,40.739,3200.0
2012-04-30 10:40:00,57.12,57.12,57.1,57.11,500.0,40.7462,40.7462,40.7319,40.739,500.0
2012-04-30 10:45:00,57.09,57.09,57.05,57.08,1700.0,40.7247,40.7247,40.6962,40.7176,1700.0
2012-04-30 10:50:00,57.07,57.07,57.04,57.04,600.0,40.7105,40.7105,40.6891,40.6891,600.0
2012-04-30 10:55:00,57.06,57.08,57.05,57.08,2300.0,40.7033,40.7176,40.6962,40.7176,2300.0
2012-04-30 11:00:00,57.1,57.11,57.07,57.1,3400.0,40.7319,40.739,40.7105,40.7319,3400.0
2012-04-30 11:05:00,57.1,57.12,57.1,57.11,2100.0,40.7319,40.7462,40.7319,40.739,2100.0
2012-04-30 11:10:00,57.11,57.11,57.09,57.09,900.0,40.739,40.739,40.7247,40.7247,900.0
2012-04-30 11:15:00,57.07,57.1,57.07,57.1,500.0,40.7105,40.7319,40.7105,40.7319,500.0
2012-04-30 11:20:00,57.09,57.12,57.09,57.12,1900.0,40.7247,40.7462,40.7247,40.7462,1900.0
2012-04-30 11:25:00,57.11,57.12,57.07,57.12,1000.0,40.739,40.7462,40.7105,40.7462,1000.0
2012-04-30 11:30:00,57.09,57.09,57.09,57.09,100.0,40.7247,40.7247,40.7247,40.7247,100.0
2012-04-30 11:35:00,57.08,57.08,57.06,57.06,55500.0,40.7176,40.7176,40.7033,40.7033,55500.0
2012-04-30 11:40:00,57.06,57.06,57.06,57.06,100.0,40.7033,40.7033,40.7033,40.7033,100.0
2012-04-30 11:45:00,57.09,57.11,57.08,57.11,1100.0,40.7247,40.739,40.7176,40.739,1100.0
2012-04-30 11:50:00,57.11,57.12,57.11,57.12,300.0,40.739,40.7462,40.739,40.7462,300.0
2012-04-30 11:55:00,57.12,57.14,57.12,57.14,6600.0,40.7462,40.7604,40.7462,40.7604,6600.0
2012-04-30 12:00:00,57.13,57.13,57.12,57.12,1100.0,40.7533,40.7533,40.7462,40.7462,1100.0
2012-04-30 12:05:00,57.11,57.11,57.1,57.1,700.0,40.739,40.739,40.7319,40.7319,700.0
2012-04-30 12:10:00,57.11,57.11,57.11,57.11,300.0,40.739,40.739,40.739,40.739,300.0
2012-04-30 12:15:00,57.12,57.12,57.11,57.12,1400.0,40.7462,40.7462,40.739,40.7462,1400.0
2012-04-30 12:20:00,57.12,57.12,57.12,57.12,1100.0,40.7462,40.7462,40.7462,40.7462,1100.0
2012-04-30 12:25:00,57.14,57.15,57.13,57.13,1700.0,40.7604,40.7676,40.7533,40.7533,1700.0
2012-04-30 12:30:00,57.15,57.15,57.11,57.12,1500.0,40.7676,40.7676,40.739,40.7462,1500.0
2012-04-30 12:35:00,57.1,57.13,57.1,57.12,2300.0,40.7319,40.7533,40.7319,40.7462,2300.0
2012-04-30 12:40:00,57.14,57.14,57.14,57.14,600.0,40.7604,40.7604,40.7604,40.7604,600.0
2012-04-30 12:45:00,57.14,57.15,57.14,57.15,600.0,40.7604,40.7676,40.7604,40.7676,600.0
2012-04-30 12:50:00,57.14,57.16,57.14,57.16,2300.0,40.7604,40.7747,40.7604,40.7747,2300.0
2012-04-30 12:55:00,57.15,57.15,57.13,57.13,1800.0,40.7676,40.7676,40.7533,40.7533,1800.0
2012-04-30 13:00:00,57.13,57.14,57.13,57.13,1300.0,40.7533,40.7604,40.7533,40.7533,1300.0
2012-04-30 13:05:00,57.13,57.13,57.13,57.13,0.0,40.7533,40.7533,40.7533,40.7533,0.0
2012-04-30 13:10:00,57.15,57.15,57.13,57.13,1800.0,40.7676,40.7676,40.7533,40.7533,1800.0
2012-04-30 13:15:00,57.15,57.15,57.13,57.14,3800.0,40.7676,40.7676,40.7533,40.7604,3800.0
2012-04-30 13:20:00,57.14,57.14,57.14,57.14,13000.0,40.7604,40.7604,40.7604,40.7604,13000.0
2012-04-30 13:25:00,57.12,57.14,57.11,57.11,600.0,40.7462,40.7604,40.739,40.739,600.0
2012-04-30 13:30:00,57.12,57.12,57.07,57.08,3800.0,40.7462,40.7462,40.7105,40.7176,3800.0
2012-04-30 13:35:00,57.08,57.09,57.07,57.08,2800.0,40.7176,40.7247,40.7105,40.7176,2800.0
2012-04-30 13:40:00,57.09,57.09,57.07,57.08,23300.0,40.7247,40.7247,40.7105,40.7176,23300.0
2012-04-30 13:45:00,57.08,57.09,57.07,57.09,1900.0,40.7176,40.7247,40.7105,40.7247,1900.0
2012-04-30 13:50:00,57.08,57.09,57.08,57.09,10400.0,40.7176,40.7247,40.7176,40.7247,10400.0
2012-04-30 13:55:00,57.08,57.1,57.05,57.1,7500.0,40.7176,40.7319,40.6962,40.7319,7500.0
2012-04-30 14:00:00,57.1,57.1,57.08,57.08,2600.0,40.7319,40.7319,40.7176,40.7176,2600.0
2012-04-30 14:05:00,57.09,57.09,57.06,57.08,10200.0,40.7247,40.7247,40.7033,40.7176,10200.0
2012-04-30 14:10:00,57.08,57.08,57.05,57.06,18400.0,40.7176,40.7176,40.6962,40.7033,18400.0
2012-04-30 14:15:00,57.07,57.08,57.07,57.08,2600.0,40.7105,40.7176,40.7105,40.7176,2600.0
2012-04-30 14:20:00,57.08,57.09,57.08,57.09,1600.0,40.7176,40.7247,40.7176,40.7247,1600.0
2012-04-30 14:25:00,57.09,57.09,57.05,57.05,3700.0,40.7247,40.7247,40.6962,40.6962,3700.0
2012-04-30 14:30:00,57.06,57.06,57.05,57.06,1700.0,40.7033,40.7033,40.6962,40.7033,1700.0
2012-04-30 14:35:00,57.05,57.05,57.01,57.02,2400.0,40.6962,40.6962,40.6677,40.6748,2400.0
2012-04-30 14:40:00,57.02,57.04,57.01,57.04,1900.0,40.6748,40.6891,40.6677,40.6891,1900.0
2012-04-30 14:45:00,57.04,57.04,57.01,57.02,22000.0,40.6891,40.6891,40.6677,40.6748,22000.0
2012-04-30 14:50:00,57.03,57.03,57.03,57.03,1200.0,40.6819,40.6819,40.6819,40.6819,1200.0
2012-04-30 14:55:00,57.05,57.07,57.02,57.07,1100.0,40.6962,40.7105,40.6748,40.7105,1100.0
2012-04-30 15:00:00,57.07,57.09,57.07,57.08,2300.0,40.7105,40.7247,40.7105,40.7176,2300.0
2012-04-30 15:05:00,57.09,57.09,57.06,57.06,2600.0,40.7247,40.7247,40.7033,40.7033,2600.0
2012-04-30 15:10:00,57.08,57.09,57.05,57.05,6100.0,40.7176,40.7247,40.6962,40.6962,6100.0
2012-04-30 15:15:00,57.06,57.06,57.06,57.06,200.0,40.7033,40.7033,40.7033,40.7033,200.0
2012-04-30 15:20:00,57.05,57.08,57.05,57.07,2000.0,40.6962,40.7176,40.6962,40.7105,2000.0
2012-04-30 15:25:00,57.07,57.07,57.06,57.06,1800.0,40.7105,40.7105,40.7033,40.7033,1800.0
2012-04-30 15:30:00,57.07,57.1,57.06,57.08,2800.0,40.7105,40.7319,40.7033,40.7176,2800.0
2012-04-30 15:35:00,57.08,57.08,57.08,57.08,0.0,40.7176,40.7176,40.7176,40.7176,0.0
2012-04-30 15:40:00,57.13,57.16,57.13,57.16,2300.0,40.7533,40.7747,40.7533,40.7747,2300.0
2012-04-30 15:45:00,57.17,57.17,57.15,57.15,4000.0,40.7818,40.7818,40.7676,40.7676,4000.0
2012-04-30 15:50:00,57.12,57.12,57.11,57.11,200.0,40.7462,40.7462,40.739,40.739,200.0
2012-04-30 15:55:00,57.13,57.15,57.11,57.15,1500.0,40.7533,40.7676,40.739,40.7676,1500.0
2012-05-01 09:30:00,57.2,57.24,57.18,57.21,46000.0,40.8032,40.8318,40.789,40.8104,46000.0
2012-05-01 09:35:00,57.22,57.26,57.21,57.21,1300.0,40.8175,40.846,40.8104,40.8104,1300.0
2012-05-01 09:40:00,57.24,57.29,57.19,57.19,9500.0,40.8318,40.8674,40.7961,40.7961,9500.0
2012-05-01 09:45:00,57.18,57.21,57.18,57.19,3300.0,40.789,40.8104,40.789,40.7961,3300.0
2012-05-01 09:50:00,57.2,57.22,57.18,57.19,1100.0,40.8032,40.8175,40.789,40.7961,1100.0
2012-05-01 09:55:00,57.17,57.19,57.15,57.19,13600.0,40.7818,40.7961,40.7676,40.7961,13600.0
2012-05-01 10:00:00,57.3,57.47,57.09,57.46,6200.0,40.8746,40.9958,40.7247,40.9887,6200.0
2012-05-01 10:05:00,57.46,57.53,57.46,57.49,2800.0,40.9887,41.0386,40.9887,41.0101,2800.0
2012-05-01 10:10:00,57.48,57.53,57.48,57.53,600.0,41.003,41.0386,41.003,41.0386,600.0
2012-05-01 10:15:00,57.54,57.6,57.53,57.6,2300.0,41.0458,41.0886,41.0386,41.0886,2300.0
2012-05-01 10:20:00,57.64,57.68,57.61,57.67,8300.0,41.1171,41.1456,41.0957,41.1385,8300.0
2012-05-01 10:25:00,57.64,57.64,57.64,57.64,100.0,41.1171,41.1171,41.1171,41.1171,100.0
2012-05-01 10:30:00,57.72,57.72,57.68,57.69,2600.0,41.1742,41.1742,41.1456,41.1528,2600.0
2012-05-01 10:35:00,57.68,57.69,57.67,57.67,1000.0,41.1456,41.1528,41.1385,41.1385,1000.0
2012-05-01 10:40:00,57.69,57.71,57.69,57.71,12100.0,41.1528,41.167,41.1528,41.167,12100.0
2012-05-01 10:45:00,57.72,57.75,57.72,57.73,10600.0,41.1742,41.1956,41.1742,41.1813,10600.0
2012-05-01 10:50:00,57.74,57.76,57.74,57.75,2000.0,41.1884,41.2027,41.1884,41.1956,2000.0
2012-05-01 10:55:00,57.76,57.76,57.75,57.75,800.0,41.2027,41.2027,41.1956,41.1956,800.0
2012-05-01 11:00:00,57.76,57.76,57.74,57.76,1500.0,41.2027,41.2027,41.1884,41.2027,1500.0
2012-05-01 11:05:00,57.76,57.78,57.76,57.77,2400.0,41.2027,41.217,41.2027,41.2098,2400.0
2012-05-01 11:10:00,57.77,57.79,57.76,57.79,1900.0,41.2098,41.2241,41.2027,41.2241,1900.0
2012-05-01 11:15:00,57.79,57.79,57.79,57.79,200.0,41.2241,41.2241,41.2241,41.2241,200.0
2012-05-01 11:20:00,57.79,57.81,57.79,57.79,2400.0,41.2241,41.2384,41.2241,41.2241,2400.0
2012-05-01 11:25:00,57.81,57.82,57.8,57.82,3400.0,41.2384,41.2455,41.2312,41.2455,3400.0
2012-05-01 11:30:00,57.82,57.82,57.82,57.82,1500.0,41.2455,41.2455,41.2455,41.2455,1500.0
2012-05-01 11:35:00,57.83,57.83,57.82,57.82,1500.0,41.2526,41.2526,41.2455,41.2455,1500.0
2012-05-01 11:40:00,57.81,57.83,57.81,57.83,10400.0,41.2384,41.2526,41.2384,41.2526,10400.0
2012-05-01 11:45:00,57.83,57.89,57.83,57.89,1500.0,41.2526,41.2954,41.2526,41.2954,1500.0
2012-05-01 11:50:00,57.92,57.94,57.92,57.94,300.0,41.3168,41.3311,41.3168,41.3311,300.0
2012-05-01 11:55:00,57.92,57.93,57.92,57.93,300.0,41.3168,41.324,41.3168,41.324,300.0
2012-05-01 12:00:00,57.91,57.91,57.9,57.91,600.0,41.3097,41.3097,41.3026,41.3097,600.0
2012-05-01 12:05:00,57.91,57.91,57.89,57.9,800.0,41.3097,41.3097,41.2954,41.3026,800.0
2012-05-01 12:10:00,57.88,57.88,57.88,57.88,300.0,41.2883,41.2883,41.2883,41.2883,300.0
2012-05-01 12:15:00,57.9,57.9,57.89,57.9,700.0,41.3026,41.3026,41.2954,41.3026,700.0
2012-05-01 12:20:00,57.91,57.91,57.91,57.91,200.0,41.3097,41.3097,41.3097,41.3097,200.0
2012-05-01 12:25:00,57.91,57.91,57.9,57.91,800.0,41.3097,41.3097,41.3026,41.3097,800.0
2012-05-01 12:30:00,57.91,57.92,57.91,57.91,400.0,41.3097,41.3168,41.3097,41.3097,400.0
2012-05-01 12:35:00,57.9,57.9,57.9,57.9,200.0,41.3026,41.3026,41.3026,41.3026,200.0
2012-05-01 12:40:00,57.89,57.9,57.89,57.9,300.0,41.2954,41.3026,41.2954,41.3026,300.0
2012-05-01 12:45:00,57.9,57.9,57.88,57.88,1800.0,41.3026,41.3026,41.2883,41.2883,1800.0
2012-05-01 12:50:00,57.9,57.91,57.89,57.89,1500.0,41.3026,41.3097,41.2954,41.2954,1500.0
2012-05-01 12:55:00,57.9,57.91,57.9,57.91,4100.0,41.3026,41.3097,41.3026,41.3097,4100.0
2012-05-01 13:00:00,57.9,57.9,57.89,57.89,1700.0,41.3026,41.3026,41.2954,41.2954,1700.0
2012-05-01 13:05:00,57.89,57.9,57.89,57.89,1400.0,41.2954,41.3026,41.2954,41.2954,1400.0
2012-05-01 13:10:00,57.89,57.89,57.88,57.88,4800.0,41.2954,41.2954,41.2883,41.2883,4800.0
2012-05-01 13:15:00,57.88,57.88,57.86,57.87,1000.0,41.2883,41.2883,41.274,41.2812,1000.0
2012-05-01 13:20:00,57.86,57.86,57.84,57.84,300.0,41.274,41.274,41.2598,41.2598,300.0
2012-05-01 13:25:00,57.86,57.86,57.86,57.86,100.0,41.274,41.274,41.274,41.274,100.0
2012-05-01 13:30:00,57.86,57.87,57.86,57.87,600.0,41.274,41.2812,41.274,41.2812,600.0
2012-05-01 13:35:00,57.86,57.89,57.86,57.89,1400.0,41.274,41.2954,41.274,41.2954,1400.0
2012-05-01 13:40:00,57.88,57.89,57.87,57.88,10300.0,41.2883,41.2954,41.2812,41.2883,10300.0
2012-05-01 13:45:00,57.87,57.87,57.84,57.85,7300.0,41.2812,41.2812,41.2598,41.2669,7300.0
2012-05-01 13:50:00,57.85,57.88,57.83,57.88,21000.0,41.2669,41.2883,41.2526,41.2883,21000.0
2012-05-01 13:55:00,57.87,57.9,57.87,57.87,4700.0,41.2812,41.3026,41.2812,41.2812,4700.0
2012-05-01 14:00:00,57.87,57.88,57.86,57.88,15800.0,41.2812,41.2883,41.274,41.2883,15800.0
2012-05-01 14:05:00,57.88,57.9,57.86,57.9,9300.0,41.2883,41.3026,41.274,41.3026,9300.0
2012-05-01 14:10:00,57.9,57.9,57.87,57.9,11500.0,41.3026,41.3026,41.2812,41.3026,11500.0
2012-05-01 14:15:00,57.89,57.91,57.89,57.9,3600.0,41.2954,41.3097,41.2954,41.3026,3600.0
2012-05-01 14:20:00,57.91,57.91,57.88,57.88,5800.0,41.3097,41.3097,41.2883,41.2883,5800.0
2012-05-01 14:25:00,57.89,57.89,57.82,57.87,5800.0,41.2954,41.2954,41.2455,41.2812,5800.0
2012-05-01 14:30:00,57.85,57.88,57.85,57.87,6300.0,41.2669,41.2883,41.2669,41.2812,6300.0
2012-05-01 14:35:00,57.87,57.88,57.87,57.88,1200.0,41.2812,41.2883,41.2812,41.2883,1200.0
2012-05-01 14:40:00,57.87,57.88,57.85,57.87,12500.0,41.2812,41.2883,41.2669,41.2812,12500.0
2012-05-01 14:45:00,57.86,57.87,57.84,57.85,3400.0,41.274,41.2812,41.2598,41.2669,3400.0
2012-05-01 14:50:00,57.85,57.85,57.81,57.81,5000.0,41.2669,41.2669,41.2384,41.2384,5000.0
2012-05-01 14:55:00,57.81,57.84,57.81,57.83,2400.0,41.2384,41.2598,41.2384,41.2526,2400.0
2012-05-01 15:00:00,57.84,57.86,57.83,57.85,19800.0,41.2598,41.274,41.2526,41.2669,19800.0
2012-05-01 15:05:00,57.84,57.84,57.81,57.82,1900.0,41.2598,41.2598,41.2384,41.2455,1900.0
2012-05-01 15:10:00,57.81,57.81,57.79,57.79,3200.0,41.2384,41.2384,41.2241,41.2241,3200.0
2012-05-01 15:15:00,57.79,57.79,57.78,57.79,700.0,41.2241,41.2241,41.217,41.2241,700.0
2012-05-01 15:20:00,57.79,57.79,57.74,57.77,1900.0,41.2241,41.2241,41.1884,41.2098,1900.0
2012-05-01 15:25:00,57.77,57.78,57.75,57.77,2200.0,41.2098,41.217,41.1956,41.2098,2200.0
2012-05-01 15:30:00,57.76,57.76,57.74,57.74,7200.0,41.2027,41.2027,41.1884,41.1884,7200.0
2012-05-01 15:35:00,57.74,57.74,57.68,57.73,5400.0,41.1884,41.1884,41.1456,41.1813,5400.0
2012-05-01 15:40:00,57.72,57.75,57.72,57.74,2700.0,41.1742,41.1956,41.1742,41.1884,2700.0
2012-05-01 15:45:00,57.75,57.75,57.73,57.73,3200.0,41.1956,41.1956,41.1813,41.1813,3200.0
2012-05-01 15:50:00,57.69,57.69,57.64,57.64,500.0,41.1528,41.1528,41.1171,41.1171,500.0
2012-05-01 15:55:00,57.63,57.63,57.59,57.62,6400.0,41.11,41.11,41.0814,41.1028,6400.0
2012-05-02 09:30:00,57.3,57.35,57.28,57.31,15600.0,40.8746,40.9102,40.8603,40.8817,15600.0
2012-05-02 09:35:00,57.27,57.29,57.26,57.29,1800.0,40.8532,40.8674,40.846,40.8674,1800.0
2012-05-02 09:40:00,57.27,57.27,57.22,57.23,3200.0,40.8532,40.8532,40.8175,40.8246,3200.0
2012-05-02 09:45:00,57.22,57.3,57.22,57.29,3900.0,40.8175,40.8746,40.8175,40.8674,3900.0
2012-05-02 09:50:00,57.29,57.29,57.25,57.25,4900.0,40.8674,40.8674,40.8389,40.8389,4900.0
2012-05-02 09:55:00,57.25,57.25,57.23,57.23,600.0,40.8389,40.8389,40.8246,40.8246,600.0
2012-05-02 10:00:00,57.25,57.25,57.12,57.12,3700.0,40.8389,40.8389,40.7462,40.7462,3700.0
2012-05-02 10:05:00,57.1,57.17,57.1,57.17,2100.0,40.7319,40.7818,40.7319,40.7818,2100.0
2012-05-02 10:10:00,57.18,57.18,57.15,57.15,800.0,40.789,40.789,40.7676,40.7676,800.0
2012-05-02 10:15:00,57.12,57.13,57.09,57.13,2800.0,40.7462,40.7533,40.7247,40.7533,2800.0
2012-05-02 10:20:00,57.11,57.13,57.11,57.13,600.0,40.739,40.7533,40.739,40.7533,600.0
2012-05-02 10:25:00,57.1,57.13,57.1,57.13,3100.0,40.7319,40.7533,40.7319,40.7533,3100.0
2012-05-02 10:30:00,57.1,57.16,57.07,57.16,2700.0,40.7319,40.7747,40.7105,40.7747,2700.0
2012-05-02 10:35:00,57.15,57.21,57.13,57.21,1600.0,40.7676,40.8104,40.7533,40.8104,1600.0
2012-05-02 10:40:00,57.22,57.22,57.2,57.2,1900.0,40.8175,40.8175,40.8032,40.8032,1900.0
2012-05-02 10:45:00,57.23,57.26,57.23,57.24,1700.0,40.8246,40.846,40.8246,40.8318,1700.0
2012-05-02 10:50:00,57.25,57.28,57.25,57.28,1300.0,40.8389,40.8603,40.8389,40.8603,1300.0
2012-05-02 10:55:00,57.29,57.32,57.25,57.25,2100.0,40.8674,40.8888,40.8389,40.8389,2100.0
2012-05-02 11:00:00,57.27,57.29,57.26,57.27,2900.0,40.8532,40.8674,40.846,40.8532,2900.0
2012-05-02 11:05:00,57.28,57.29,57.24,57.24,1800.0,40.8603,40.8674,40.8318,40.8318,1800.0
2012-05-02 11:10:00,57.24,57.25,57.23,57.23,2700.0,40.8318,40.8389,40.8246,40.8246,2700.0
2012-05-02 11:15:00,57.23,57.23,57.2,57.22,6400.0,40.8246,40.8246,40.8032,40.8175,6400.0
2012-05-02 11:20:00,57.22,57.22,57.22,57.22,200.0,40.8175,40.8175,40.8175,40.8175,200.0
2012-05-02 11:25:00,57.23,57.23,57.22,57.22,1700.0,40.8246,40.8246,40.8175,40.8175,1700.0
2012-05-02 11:30:00,57.23,57.24,57.23,57.24,900.0,40.8246,40.8318,40.8246,40.8318,900.0
2012-05-02 11:35:00,57.22,57.23,57.22,57.22,500.0,40.8175,40.8246,40.8175,40.8175,500.0
2012-05-02 11:40:00,57.26,57.27,57.24,57.24,5500.0,40.846,40.8532,40.8318,40.8318,5500.0
2012-05-02 11:45:00,57.26,57.28,57.25,57.27,4200.0,40.846,40.8603,40.8389,40.8532,4200.0
2012-05-02 11:50:00,57.26,57.27,57.25,57.25,2100.0,40.846,40.8532,40.8389,40.8389,2100.0
2012-05-02 11:55:00,57.24,57.25,57.22,57.23,3700.0,40.8318,40.8389,40.8175,40.8246,3700.0
2012-05-02 12:00:00,57.21,57.22,57.19,57.2,2700.0,40.8104,40.8175,40.7961,40.8032,2700.0
2012-05-02 12:05:00,57.2,57.21,57.2,57.2,1300.0,40.8032,40.8104,40.8032,40.8032,1300.0
2012-05-02 12:10:00,57.21,57.23,57.21,57.23,800.0,40.8104,40.8246,40.8104,40.8246,800.0
2012-05-02 12:15:00,57.27,57.31,57.27,57.3,7300.0,40.8532,40.8817,40.8532,40.8746,7300.0
2012-05-02 12:20:00,57.31,57.34,57.31,57.33,2000.0,40.8817,40.9031,40.8817,40.896,2000.0
2012-05-02 12:25:00,57.32,57.34,57.32,57.33,1300.0,40.8888,40.9031,40.8888,40.896,1300.0
2012-05-02 12:30:00,57.34,57.34,57.34,57.34,500.0,40.9031,40.9031,40.9031,40.9031,500.0
2012-05-02 12:35:00,57.35,57.35,57.35,57.35,200.0,40.9102,40.9102,40.9102,40.9102,200.0
2012-05-02 12:40:00,57.33,57.34,57.32,57.32,1900.0,40.896,40.9031,40.8888,40.8888,1900.0
2012-05-02 12:45:00,57.32,57.32,57.31,57.31,3700.0,40.8888,40.8888,40.8817,40.8817,3700.0
2012-05-02 12:50:00,57.32,57.34,57.32,57.33,4600.0,40.8888,40.9031,40.8888,40.896,4600.0
2012-05-02 12:55:00,57.35,57.35,57.32,57.33,1100.0,40.9102,40.9102,40.8888,40.896,1100.0
2012-05-02 13:00:00,57.34,57.34,57.32,57.32,800.0,40.9031,40.9031,40.8888,40.8888,800.0
2012-05-02 13:05:00,57.3,57.32,57.3,57.32,300.0,40.8746,40.8888,40.8746,40.8888,300.0
2012-05-02 13:10:00,57.32,57.33,57.32,57.33,500.0,40.8888,40.896,40.8888,40.896,500.0
2012-05-02 13:15:00,57.34,57.34,57.28,57.28,2400.0,40.9031,40.9031,40.8603,40.8603,2400.0
2012-05-02 13:20:00,57.29,57.29,57.27,57.29,9300.0,40.8674,40.8674,40.8532,40.8674,9300.0
2012-05-02 13:25:00,57.28,57.28,57.26,57.26,2000.0,40.8603,40.8603,40.846,40.846,2000.0
2012-05-02 13:30:00,57.28,57.28,57.27,57.27,1100.0,40.8603,40.8603,40.8532,40.8532,1100.0
2012-05-02 13:35:00,57.28,57.3,57.27,57.29,20100.0,40.8603,40.8746,40.8532,40.8674,20100.0
2012-05-02 13:40:00,57.29,57.3,57.29,57.3,1500.0,40.8674,40.8746,40.8674,40.8746,1500.0
2012-05-02 13:45:00,57.3,57.33,57.3,57.33,1000.0,40.8746,40.896,40.8746,40.896,1000.0
2012-05-02 13:50:00,57.34,57.35,57.32,57.35,4000.0,40.9031,40.9102,40.8888,40.9102,4000.0
2012-05-02 13:55:00,57.35,57.35,57.34,57.34,1600.0,40.9102,40.9102,40.9031,40.9031,1600.0
2012-05-02 14:00:00,57.34,57.35,57.32,57.32,3600.0,40.9031,40.9102,40.8888,40.8888,3600.0
2012-05-02 14:05:00,57.32,57.36,57.32,57.36,18600.0,40.8888,40.9174,40.8888,40.9174,18600.0
2012-05-02 14:10:00,57.36,57.37,57.34,57.34,2300.0,40.9174,40.9245,40.9031,40.9031,2300.0
2012-05-02 14:15:00,57.34,57.36,57.33,57.35,5000.0,40.9031,40.9174,40.896,40.9102,5000.0
2012-05-02 14:20:00,57.35,57.35,57.34,57.35,400.0,40.9102,40.9102,40.9031,40.9102,400.0
2012-05-02 14:25:00,57.36,57.41,57.34,57.41,4500.0,40.9174,40.953,40.9031,40.953,4500.0
2012-05-02 14:30:00,57.39,57.39,57.33,57.37,5500.0,40.9388,40.9388,40.896,40.9245,5500.0
2012-05-02 14:35:00,57.35,57.35,57.32,57.34,2200.0,40.9102,40.9102,40.8888,40.9031,2200.0
2012-05-02 14:40:00,57.32,57.35,57.32,57.35,3000.0,40.8888,40.9102,40.8888,40.9102,3000.0
2012-05-02 14:45:00,57.35,57.36,57.35,57.36,2400.0,40.9102,40.9174,40.9102,40.9174,2400.0
2012-05-02 14:50:00,57.35,57.38,57.35,57.38,1800.0,40.9102,40.9316,40.9102,40.9316,1800.0
2012-05-02 14:55:00,57.38,57.38,57.33,57.35,3500.0,40.9316,40.9316,40.896,40.9102,3500.0
2012-05-02 15:00:00,57.34,57.36,57.29,57.3,2600.0,40.9031,40.9174,40.8674,40.8746,2600.0
2012-05-02 15:05:00,57.28,57.29,57.26,57.27,8800.0,40.8603,40.8674,40.846,40.8532,8800.0
2012-05-02 15:10:00,57.27,57.28,57.25,57.27,10500.0,40.8532,40.8603,40.8389,40.8532,10500.0
2012-05-02 15:15:00,57.27,57.31,57.25,57.28,14800.0,40.8532,40.8817,40.8389,40.8603,14800.0
2012-05-02 15:20:00,57.28,57.31,57.28,57.31,2800.0,40.8603,40.8817,40.8603,40.8817,2800.0
2012-05-02 15:25:00,57.29,57.31,57.29,57.3,4300.0,40.8674,40.8817,40.8674,40.8746,4300.0
2012-05-02 15:30:00,57.3,57.3,57.28,57.28,2100.0,40.8746,40.8746,40.8603,40.8603,2100.0
2012-05-02 15:35:00,57.3,57.31,57.29,57.3,5900.0,40.8746,40.8817,40.8674,40.8746,5900.0
2012-05-02 15:40:00,57.32,57.36,57.31,57.35,4000.0,40.8888,40.9174,40.8817,40.9102,4000.0
2012-05-02 15:45:00,57.37,57.4,57.34,57.34,2600.0,40.9245,40.9459,40.9031,40.9031,2600.0
2012-05-02 15:50:00,57.34,57.35,57.31,57.33,6800.0,40.9031,40.9102,40.8817,40.896,6800.0
2012-05-02 15:55:00,57.32,57.34,57.3,57.33,10900.0,40.8888,40.9031,40.8746,40.896,10900.0
2012-05-03 09:30:00,57.4,57.4,57.33,57.34,24500.0,40.9459,40.9459,40.896,40.9031,24500.0
2012-05-03 09:35:00,57.32,57.32,57.25,57.26,1000.0,40.8888,40.8888,40.8389,40.846,1000.0
2012-05-03 09:40:00,57.3,57.32,57.3,57.3,1200.0,40.8746,40.8888,40.8746,40.8746,1200.0
2012-05-03 09:45:00,57.33,57.34,57.31,57.34,500.0,40.896,40.9031,40.8817,40.9031,500.0
2012-05-03 09:50:00,57.37,57.39,57.36,57.36,2200.0,40.9245,40.9388,40.9174,40.9174,2200.0
2012-05-03 09:55:00,57.36,57.36,57.31,57.31,1700.0,40.9174,40.9174,40.8817,40.8817,1700.0
2012-05-03 10:00:00,57.28,57.28,57.17,57.17,25600.0,40.8603,40.8603,40.7818,40.7818,25600.0
2012-05-03 10:05:00,57.14,57.14,57.12,57.13,400.0,40.7604,40.7604,40.7462,40.7533,400.0
2012-05-03 10:10:00,57.12,57.15,57.1,57.1,2600.0,40.7462,40.7676,40.7319,40.7319,2600.0
2012-05-03 10:15:00,57.1,57.1,57.06,57.06,1100.0,40.7319,40.7319,40.7033,40.7033,1100.0
2012-05-03 10:20:00,57.07,57.07,57.04,57.07,1300.0,40.7105,40.7105,40.6891,40.7105,1300.0
2012-05-03 10:25:00,57.1,57.12,57.1,57.11,2000.0,40.7319,40.7462,40.7319,40.739,2000.0
2012-05-03 10:30:00,57.11,57.14,57.11,57.14,600.0,40.739,40.7604,40.739,40.7604,600.0
2012-05-03 10:35:00,57.14,57.2,57.14,57.2,4900.0,40.7604,40.8032,40.7604,40.8032,4900.0
2012-05-03 10:40:00,57.19,57.19,57.16,57.16,2300.0,40.7961,40.7961,40.7747,40.7747,2300.0
2012-05-03 10:45:00,57.16,57.17,57.14,57.17,3900.0,40.7747,40.7818,40.7604,40.7818,3900.0
2012-05-03 10:50:00,57.16,57.16,57.11,57.15,2400.0,40.7747,40.7747,40.739,40.7676,2400.0
2012-05-03 10:55:00,57.15,57.23,57.15,57.23,3200.0,40.7676,40.8246,40.7676,40.8246,3200.0
2012-05-03 11:00:00,57.24,57.24,57.19,57.21,5900.0,40.8318,40.8318,40.7961,40.8104,5900.0
2012-05-03 11:05:00,57.21,57.23,57.21,57.21,5300.0,40.8104,40.8246,40.8104,40.8104,5300.0
2012-05-03 11:10:00,57.2,57.23,57.2,57.21,2800.0,40.8032,40.8246,40.8032,40.8104,2800.0
2012-05-03 11:15:00,57.22,57.25,57.22,57.24,2200.0,40.8175,40.8389,40.8175,40.8318,2200.0
2012-05-03 11:20:00,57.22,57.26,57.22,57.26,1300.0,40.8175,40.846,40.8175,40.846,1300.0
2012-05-03 11:25:00,57.26,57.27,57.24,57.25,2500.0,40.846,40.8532,40.8318,40.8389,2500.0
2012-05-03 11:30:00,57.26,57.28,57.24,57.24,11000.0,40.846,40.8603,40.8318,40.8318,11000.0
2012-05-03 11:35:00,57.23,57.23,57.21,57.21,3100.0,40.8246,40.8246,40.8104,40.8104,3100.0
2012-05-03 11:40:00,57.22,57.24,57.22,57.23,600.0,40.8175,40.8318,40.8175,40.8246,600.0
2012-05-03 11:45:00,57.23,57.24,57.11,57.11,5500.0,40.8246,40.8318,40.739,40.739,5500.0
2012-05-03 11:50:00,57.09,57.1,57.07,57.1,17700.0,40.7247,40.7319,40.7105,40.7319,17700.0
2012-05-03 11:55:00,57.07,57.1,57.07,57.1,1400.0,40.7105,40.7319,40.7105,40.7319,1400.0
2012-05-03 12:00:00,57.13,57.13,57.08,57.1,4000.0,40.7533,40.7533,40.7176,40.7319,4000.0
2012-05-03 12:05:00,57.09,57.11,57.08,57.08,7300.0,40.7247,40.739,40.7176,40.7176,7300.0
2012-05-03 12:10:00,57.13,57.14,57.11,57.11,2300.0,40.7533,40.7604,40.739,40.739,2300.0
2012-05-03 12:15:00,57.12,57.15,57.12,57.15,3100.0,40.7462,40.7676,40.7462,40.7676,3100.0
2012-05-03 12:20:00,57.14,57.14,57.11,57.13,2500.0,40.7604,40.7604,40.739,40.7533,2500.0
2012-05-03 12:25:00,57.12,57.14,57.11,57.13,12700.0,40.7462,40.7604,40.739,40.7533,12700.0
2012-05-03 12:30:00,57.14,57.14,57.11,57.12,1300.0,40.7604,40.7604,40.739,40.7462,1300.0
2012-05-03 12:35:00,57.15,57.17,57.14,57.15,6000.0,40.7676,40.7818,40.7604,40.7676,6000.0
2012-05-03 12:40:00,57.17,57.17,57.12,57.12,8000.0,40.7818,40.7818,40.7462,40.7462,8000.0
2012-05-03 12:45:00,57.13,57.13,57.13,57.13,200.0,40.7533,40.7533,40.7533,40.7533,200.0
2012-05-03 12:50:00,57.14,57.14,57.12,57.12,300.0,40.7604,40.7604,40.7462,40.7462,300.0
2012-05-03 12:55:00,57.12,57.12,57.09,57.09,1400.0,40.7462,40.7462,40.7247,40.7247,1400.0
2012-05-03 13:00:00,57.08,57.1,57.08,57.1,4800.0,40.7176,40.7319,40.7176,40.7319,4800.0
2012-05-03 13:05:00,57.09,57.11,57.08,57.08,8000.0,40.7247,40.739,40.7176,40.7176,8000.0
2012-05-03 13:10:00,57.09,57.09,57.03,57.04,11600.0,40.7247,40.7247,40.6819,40.6891,11600.0
2012-05-03 13:15:00,57.04,57.07,57.03,57.07,4300.0,40.6891,40.7105,40.6819,40.7105,4300.0
2012-05-03 13:20:00,57.09,57.09,57.06,57.06,26700.0,40.7247,40.7247,40.7033,40.7033,26700.0
2012-05-03 13:25:00,57.07,57.08,57.07,57.08,1800.0,40.7105,40.7176,40.7105,40.7176,1800.0
2012-05-03 13:30:00,57.07,57.07,57.03,57.03,2100.0,40.7105,40.7105,40.6819,40.6819,2100.0
2012-05-03 13:35:00,57.02,57.03,57.02,57.02,1200.0,40.6748,40.6819,40.6748,40.6748,1200.0
2012-05-03 13:40:00,57.0,57.0,56.85,56.85,7700.0,40.6605,40.6605,40.5535,40.5535,7700.0
2012-05-03 13:45:00,56.85,56.89,56.85,56.88,1200.0,40.5535,40.5821,40.5535,40.5749,1200.0
2012-05-03 13:50:00,56.86,56.87,56.86,56.87,1300.0,40.5607,40.5678,40.5607,40.5678,1300.0
2012-05-03 13:55:00,56.9,56.93,56.9,56.91,5800.0,40.5892,40.6106,40.5892,40.5963,5800.0
2012-05-03 14:00:00,56.9,56.91,56.89,56.9,2500.0,40.5892,40.5963,40.5821,40.5892,2500.0
2012-05-03 14:05:00,56.9,56.9,56.87,56.87,12600.0,40.5892,40.5892,40.5678,40.5678,12600.0
2012-05-03 14:10:00,56.88,56.89,56.85,56.86,4200.0,40.5749,40.5821,40.5535,40.5607,4200.0
2012-05-03 14:15:00,56.88,56.93,56.88,56.92,3300.0,40.5749,40.6106,40.5749,40.6035,3300.0
2012-05-03 14:20:00,56.92,56.93,56.9,56.9,1500.0,40.6035,40.6106,40.5892,40.5892,1500.0
2012-05-03 14:25:00,56.9,56.9,56.89,56.89,2100.0,40.5892,40.5892,40.5821,40.5821,2100.0
2012-05-03 14:30:00,56.89,56.9,56.88,56.9,3500.0,40.5821,40.5892,40.5749,40.5892,3500.0
2012-05-03 14:35:00,56.9,56.91,56.89,56.89,7300.0,40.5892,40.5963,40.5821,40.5821,7300.0
2012-05-03 14:40:00,56.89,56.9,56.86,56.87,5200.0,40.5821,40.5892,40.5607,40.5678,5200.0
2012-05-03 14:45:00,56.88,56.88,56.83,56.84,7400.0,40.5749,40.5749,40.5393,40.5464,7400.0
2012-05-03 14:50:00,56.85,56.88,56.85,56.87,3800.0,40.5535,40.5749,40.5535,40.5678,3800.0
2012-05-03 14:55:00,56.86,56.89,56.86,56.89,3100.0,40.5607,40.5821,40.5607,40.5821,3100.0
2012-05-03 15:00:00,56.89,56.91,56.88,56.91,5000.0,40.5821,40.5963,40.5749,40.5963,5000.0
2012-05-03 15:05:00,56.92,56.92,56.88,56.88,2500.0,40.6035,40.6035,40.5749,40.5749,2500.0
2012-05-03 15:10:00,56.88,56.9,56.87,56.9,4400.0,40.5749,40.5892,40.5678,40.5892,4400.0
2012-05-03 15:15:00,56.91,56.98,56.91,56.97,4500.0,40.5963,40.6463,40.5963,40.6391,4500.0
2012-05-03 15:20:00,56.96,56.99,56.96,56.98,4300.0,40.632,40.6534,40.632,40.6463,4300.0
2012-05-03 15:25:00,56.97,56.99,56.96,56.96,4400.0,40.6391,40.6534,40.632,40.632,4400.0
2012-05-03 15:30:00,56.97,56.99,56.97,56.99,2200.0,40.6391,40.6534,40.6391,40.6534,2200.0
2012-05-03 15:35:00,56.99,56.99,56.91,56.91,6500.0,40.6534,40.6534,40.5963,40.5963,6500.0
2012-05-03 15:40:00,56.91,56.96,56.91,56.94,8200.0,40.5963,40.632,40.5963,40.6177,8200.0
2012-05-03 15:45:00,56.94,56.96,56.9,56.91,10800.0,40.6177,40.632,40.5892,40.5963,10800.0
2012-05-03 15:50:00,56.92,56.93,56.9,56.92,8700.0,40.6035,40.6106,40.5892,40.6035,8700.0
2012-05-03 15:55:00,56.93,56.94,56.92,56.94,6500.0,40.6106,40.6177,40.6035,40.6177,6500.0
2012-05-04 09:30:00,56.68,56.72,56.56,56.67,19300.0,40.4323,40.4608,40.3467,40.4251,19300.0
2012-05-04 09:35:00,56.68,56.68,56.61,56.63,5100.0,40.4323,40.4323,40.3823,40.3966,5100.0
2012-05-04 09:40:00,56.61,56.61,56.56,56.57,2200.0,40.3823,40.3823,40.3467,40.3538,2200.0
2012-05-04 09:45:00,56.58,56.58,56.55,56.57,5900.0,40.3609,40.3609,40.3395,40.3538,5900.0
2012-05-04 09:50:00,56.6,56.63,56.6,56.62,6700.0,40.3752,40.3966,40.3752,40.3895,6700.0
2012-05-04 09:55:00,56.55,56.55,56.48,56.48,1400.0,40.3395,40.3395,40.2896,40.2896,1400.0
2012-05-04 10:00:00,56.48,56.48,56.44,56.45,2800.0,40.2896,40.2896,40.2611,40.2682,2800.0
2012-05-04 10:05:00,56.46,56.5,56.46,56.48,3500.0,40.2753,40.3039,40.2753,40.2896,3500.0
2012-05-04 10:10:00,56.49,56.49,56.44,56.44,1500.0,40.2967,40.2967,40.2611,40.2611,1500.0
2012-05-04 10:15:00,56.44,56.45,56.38,56.38,1600.0,40.2611,40.2682,40.2183,40.2183,1600.0
2012-05-04 10:20:00,56.37,56.42,56.37,56.42,2700.0,40.2111,40.2468,40.2111,40.2468,2700.0
2012-05-04 10:25:00,56.43,56.44,56.41,56.41,4200.0,40.2539,40.2611,40.2397,40.2397,4200.0
2012-05-04 10:30:00,56.41,56.41,56.35,56.35,2400.0,40.2397,40.2397,40.1969,40.1969,2400.0
2012-05-04 10:35:00,56.35,56.35,56.29,56.3,1900.0,40.1969,40.1969,40.1541,40.1612,1900.0
2012-05-04 10:40:00,56.33,56.36,56.32,56.36,600.0,40.1826,40.204,40.1755,40.204,600.0
2012-05-04 10:45:00,56.36,56.36,56.33,56.34,1400.0,40.204,40.204,40.1826,40.1897,1400.0
2012-05-04 10:50:00,56.32,56.35,56.32,56.35,1300.0,40.1755,40.1969,40.1755,40.1969,1300.0
2012-05-04 10:55:00,56.34,56.38,56.34,56.36,7700.0,40.1897,40.2183,40.1897,40.204,7700.0
2012-05-04 11:00:00,56.36,56.36,56.31,56.33,8500.0,40.204,40.204,40.1683,40.1826,8500.0
2012-05-04 11:05:00,56.34,56.34,56.29,56.29,5300.0,40.1897,40.1897,40.1541,40.1541,5300.0
2012-05-04 11:10:00,56.29,56.3,56.27,56.28,51500.0,40.1541,40.1612,40.1398,40.1469,51500.0
2012-05-04 11:15:00,56.26,56.32,56.25,56.3,12700.0,40.1327,40.1755,40.1255,40.1612,12700.0
2012-05-04 11:20:00,56.3,56.32,56.25,56.26,3300.0,40.1612,40.1755,40.1255,40.1327,3300.0
2012-05-04 11:25:00,56.26,56.29,56.25,56.27,5000.0,40.1327,40.1541,40.1255,40.1398,5000.0
2012-05-04 11:30:00,56.28,56.28,56.21,56.21,4900.0,40.1469,40.1469,40.097,40.097,4900.0
2012-05-04 11:35:00,56.21,56.21,56.16,56.18,6800.0,40.097,40.097,40.0613,40.0756,6800.0
2012-05-04 11:40:00,56.18,56.22,56.17,56.2,18300.0,40.0756,40.1041,40.0685,40.0899,18300.0
2012-05-04 11:45:00,56.19,56.21,56.18,56.21,5000.0,40.0827,40.097,40.0756,40.097,5000.0
2012-05-04 11:50:00,56.21,56.21,56.14,56.16,4800.0,40.097,40.097,40.0471,40.0613,4800.0
2012-05-04 11:55:00,56.17,56.17,56.13,56.14,3100.0,40.0685,40.0685,40.0399,40.0471,3100.0
2012-05-04 12:00:00,56.14,56.16,56.13,56.16,1200.0,40.0471,40.0613,40.0399,40.0613,1200.0
2012-05-04 12:05:00,56.15,56.2,56.15,56.2,1100.0,40.0542,40.0899,40.0542,40.0899,1100.0
2012-05-04 12:10:00,56.21,56.24,56.21,56.23,3500.0,40.097,40.1184,40.097,40.1113,3500.0
2012-05-04 12:15:00,56.22,56.22,56.2,56.2,2200.0,40.1041,40.1041,40.0899,40.0899,2200.0
2012-05-04 12:20:00,56.19,56.2,56.16,56.17,2700.0,40.0827,40.0899,40.0613,40.0685,2700.0
2012-05-04 12:25:00,56.15,56.18,56.15,56.17,7000.0,40.0542,40.0756,40.0542,40.0685,7000.0
2012-05-04 12:30:00,56.18,56.18,56.16,56.16,3000.0,40.0756,40.0756,40.0613,40.0613,3000.0
2012-05-04 12:35:00,56.17,56.17,56.07,56.1,4000.0,40.0685,40.0685,39.9971,40.0185,4000.0
2012-05-04 12:40:00,56.08,56.12,56.08,56.12,1400.0,40.0043,40.0328,40.0043,40.0328,1400.0
2012-05-04 12:45:00,56.12,56.14,56.11,56.13,2100.0,40.0328,40.0471,40.0257,40.0399,2100.0
2012-05-04 12:50:00,56.14,56.15,56.13,56.15,1600.0,40.0471,40.0542,40.0399,40.0542,1600.0
2012-05-04 12:55:00,56.16,56.17,56.15,56.17,3100.0,40.0613,40.0685,40.0542,40.0685,3100.0
2012-05-04 13:00:00,56.19,56.21,56.19,56.19,1400.0,40.0827,40.097,40.0827,40.0827,1400.0
2012-05-04 13:05:00,56.19,56.23,56.17,56.21,11800.0,40.0827,40.1113,40.0685,40.097,11800.0
2012-05-04 13:10:00,56.23,56.23,56.17,56.17,16900.0,40.1113,40.1113,40.0685,40.0685,16900.0
2012-05-04 13:15:00,56.17,56.23,56.17,56.22,5500.0,40.0685,40.1113,40.0685,40.1041,5500.0
2012-05-04 13:20:00,56.22,56.22,56.17,56.17,5800.0,40.1041,40.1041,40.0685,40.0685,5800.0
2012-05-04 13:25:00,56.18,56.21,56.18,56.19,3000.0,40.0756,40.097,40.0756,40.0827,3000.0
2012-05-04 13:30:00,56.21,56.25,56.21,56.25,6400.0,40.097,40.1255,40.097,40.1255,6400.0
2012-05-04 13:35:00,56.25,56.25,56.22,56.25,19100.0,40.1255,40.1255,40.1041,40.1255,19100.0
2012-05-04 13:40:00,56.25,56.26,56.23,56.24,3800.0,40.1255,40.1327,40.1113,40.1184,3800.0
2012-05-04 13:45:00,56.24,56.24,56.2,56.24,7200.0,40.1184,40.1184,40.0899,40.1184,7200.0
2012-05-04 13:50:00,56.24,56.25,56.23,56.24,9800.0,40.1184,40.1255,40.1113,40.1184,9800.0
2012-05-04 13:55:00,56.23,56.27,56.23,56.26,12700.0,40.1113,40.1398,40.1113,40.1327,12700.0
2012-05-04 14:00:00,56.26,56.26,56.23,56.24,8100.0,40.1327,40.1327,40.1113,40.1184,8100.0
2012-05-04 14:05:00,56.22,56.23,56.21,56.23,9000.0,40.1041,40.1113,40.097,40.1113,9000.0
2012-05-04 14:10:00,56.22,56.23,56.2,56.2,4600.0,40.1041,40.1113,40.0899,40.0899,4600.0
2012-05-04 14:15:00,56.2,56.22,56.19,56.22,12200.0,40.0899,40.1041,40.0827,40.1041,12200.0
2012-05-04 14:20:00,56.23,56.23,56.21,56.22,2200.0,40.1113,40.1113,40.097,40.1041,2200.0
2012-05-04 14:25:00,56.23,56.24,56.21,56.22,5000.0,40.1113,40.1184,40.097,40.1041,5000.0
2012-05-04 14:30:00,56.21,56.22,56.19,56.21,4200.0,40.097,40.1041,40.0827,40.097,4200.0
2012-05-04 14:35:00,56.21,56.21,56.1,56.11,10400.0,40.097,40.097,40.0185,40.0257,10400.0
2012-05-04 14:40:00,56.1,56.11,56.08,56.1,7700.0,40.0185,40.0257,40.0043,40.0185,7700.0
2012-05-04 14:45:00,56.11,56.15,56.1,56.15,7500.0,40.0257,40.0542,40.0185,40.0542,7500.0
2012-05-04 14:50:00,56.15,56.15,56.11,56.12,5700.0,40.0542,40.0542,40.0257,40.0328,5700.0
2012-05-04 14:55:00,56.12,56.2,56.12,56.17,8400.0,40.0328,40.0899,40.0328,40.0685,8400.0
2012-05-04 15:00:00,56.19,56.24,56.19,56.24,4200.0,40.0827,40.1184,40.0827,40.1184,4200.0
2012-05-04 15:05:00,56.23,56.23,56.21,56.23,6100.0,40.1113,40.1113,40.097,40.1113,6100.0
2012-05-04 15:10:00,56.22,56.23,56.19,56.19,6100.0,40.1041,40.1113,40.0827,40.0827,6100.0
2012-05-04 15:15:00,56.18,56.22,56.18,56.19,6900.0,40.0756,40.1041,40.0756,40.0827,6900.0
2012-05-04 15:20:00,56.19,56.21,56.19,56.21,4400.0,40.0827,40.097,40.0827,40.097,4400.0
2012-05-04 15:25:00,56.21,56.21,56.17,56.17,7000.0,40.097,40.097,40.0685,40.0685,7000.0
2012-05-04 15:30:00,56.19,56.22,56.18,56.2,8200.0,40.0827,40.1041,40.0756,40.0899,8200.0
2012-05-04 15:35:00,56.22,56.24,56.21,56.21,3000.0,40.1041,40.1184,40.097,40.097,3000.0
2012-05-04 15:40:00,56.2,56.27,56.2,56.27,3700.0,40.0899,40.1398,40.0899,40.1398,3700.0
2012-05-04 15:45:00,56.26,56.28,56.26,56.27,4000.0,40.1327,40.1469,40.1327,40.1398,4000.0
2012-05-04 15:50:00,56.27,56.28,56.24,56.24,6900.0,40.1398,40.1469,40.1184,40.1184,6900.0
2012-05-04 15:55:00,56.23,56.25,56.16,56.16,8200.0,40.1113,40.1255,40.0613,40.0613,8200.0
2012-05-07 09:30:00,55.9,56.06,55.9,56.06,12300.0,39.8759,39.99,39.8759,39.99,12300.0
2012-05-07 09:35:00,56.05,56.16,56.03,56.16,3300.0,39.9829,40.0613,39.9686,40.0613,3300.0
2012-05-07 09:40:00,56.16,56.22,56.16,56.18,1400.0,40.0613,40.1041,40.0613,40.0756,1400.0
2012-05-07 09:45:00,56.13,56.13,56.08,56.08,2200.0,40.0399,40.0399,40.0043,40.0043,2200.0
2012-05-07 09:50:00,56.04,56.09,56.04,56.05,3800.0,39.9757,40.0114,39.9757,39.9829,3800.0
2012-05-07 09:55:00,56.04,56.09,56.03,56.09,2600.0,39.9757,40.0114,39.9686,40.0114,2600.0
2012-05-07 10:00:00,56.12,56.19,56.12,56.18,2000.0,40.0328,40.0827,40.0328,40.0756,2000.0
2012-05-07 10:05:00,56.15,56.16,56.13,56.13,3300.0,40.0542,40.0613,40.0399,40.0399,3300.0
2012-05-07 10:10:00,56.11,56.11,56.02,56.02,3100.0,40.0257,40.0257,39.9615,39.9615,3100.0
2012-05-07 10:15:00,56.04,56.08,56.02,56.08,600.0,39.9757,40.0043,39.9615,40.0043,600.0
2012-05-07 10:20:00,56.08,56.11,56.07,56.1,3000.0,40.0043,40.0257,39.9971,40.0185,3000.0
2012-05-07 10:25:00,56.1,56.1,56.07,56.07,1900.0,40.0185,40.0185,39.9971,39.9971,1900.0
2012-05-07 10:30:00,56.01,56.01,55.99,55.99,5000.0,39.9543,39.9543,39.9401,39.9401,5000.0
2012-05-07 10:35:00,55.97,55.97,55.95,55.96,6100.0,39.9258,39.9258,39.9115,39.9187,6100.0
2012-05-07 10:40:00,55.98,55.99,55.95,55.95,1400.0,39.9329,39.9401,39.9115,39.9115,1400.0
2012-05-07 10:45:00,56.0,56.04,55.99,56.04,1700.0,39.9472,39.9757,39.9401,39.9757,1700.0
2012-05-07 10:50:00,56.03,56.04,56.02,56.04,2400.0,39.9686,39.9757,39.9615,39.9757,2400.0
2012-05-07 10:55:00,56.04,56.04,56.01,56.01,800.0,39.9757,39.9757,39.9543,39.9543,800.0
2012-05-07 11:00:00,56.03,56.09,56.03,56.07,1300.0,39.9686,40.0114,39.9686,39.9971,1300.0
2012-05-07 11:05:00,56.1,56.12,56.09,56.12,4100.0,40.0185,40.0328,40.0114,40.0328,4100.0
2012-05-07 11:10:00,56.13,56.14,56.13,56.14,1000.0,40.0399,40.0471,40.0399,40.0471,1000.0
2012-05-07 11:15:00,56.14,56.14,56.11,56.13,1700.0,40.0471,40.0471,40.0257,40.0399,1700.0
2012-05-07 11:20:00,56.15,56.15,56.12,56.12,400.0,40.0542,40.0542,40.0328,40.0328,400.0
2012-05-07 11:25:00,56.11,56.11,56.11,56.11,200.0,40.0257,40.0257,40.0257,40.0257,200.0
2012-05-07 11:30:00,56.1,56.14,56.1,56.14,400.0,40.0185,40.0471,40.0185,40.0471,400.0
2012-05-07 11:35:00,56.13,56.13,56.12,56.13,2000.0,40.0399,40.0399,40.0328,40.0399,2000.0
2012-05-07 11:40:00,56.13,56.14,56.11,56.11,2000.0,40.0399,40.0471,40.0257,40.0257,2000.0
2012-05-07 11:45:00,56.1,56.12,56.1,56.12,2000.0,40.0185,40.0328,40.0185,40.0328,2000.0
2012-05-07 11:50:00,56.13,56.13,56.11,56.11,600.0,40.0399,40.0399,40.0257,40.0257,600.0
2012-05-07 11:55:00,56.11,56.14,56.11,56.14,900.0,40.0257,40.0471,40.0257,40.0471,900.0
2012-05-07 12:00:00,56.14,56.16,56.14,56.15,1800.0,40.0471,40.0613,40.0471,40.0542,1800.0
2012-05-07 12:05:00,56.18,56.19,56.18,56.19,800.0,40.0756,40.0827,40.0756,40.0827,800.0
2012-05-07 12:10:00,56.17,56.17,56.16,56.17,1300.0,40.0685,40.0685,40.0613,40.0685,1300.0
2012-05-07 12:15:00,56.16,56.16,56.14,56.16,700.0,40.0613,40.0613,40.0471,40.0613,700.0
2012-05-07 12:20:00,56.15,56.2,56.14,56.2,1500.0,40.0542,40.0899,40.0471,40.0899,1500.0
2012-05-07 12:25:00,56.18,56.19,56.18,56.19,1200.0,40.0756,40.0827,40.0756,40.0827,1200.0
2012-05-07 12:30:00,56.21,56.28,56.21,56.27,7200.0,40.097,40.1469,40.097,40.1398,7200.0
2012-05-07 12:35:00,56.26,56.26,56.25,56.25,300.0,40.1327,40.1327,40.1255,40.1255,300.0
2012-05-07 12:40:00,56.24,56.27,56.24,56.27,500.0,40.1184,40.1398,40.1184,40.1398,500.0
2012-05-07 12:45:00,56.27,56.27,56.24,56.25,500.0,40.1398,40.1398,40.1184,40.1255,500.0
2012-05-07 12:50:00,56.24,56.27,56.24,56.24,8200.0,40.1184,40.1398,40.1184,40.1184,8200.0
2012-05-07 12:55:00,56.23,56.24,56.23,56.24,400.0,40.1113,40.1184,40.1113,40.1184,400.0
2012-05-07 13:00:00,56.24,56.24,56.24,56.24,0.0,40.1184,40.1184,40.1184,40.1184,0.0
2012-05-07 13:05:00,56.25,56.26,56.25,56.26,1700.0,40.1255,40.1327,40.1255,40.1327,1700.0
2012-05-07 13:10:00,56.24,56.28,56.24,56.27,2900.0,40.1184,40.1469,40.1184,40.1398,2900.0
2012-05-07 13:15:00,56.26,56.29,56.26,56.29,1800.0,40.1327,40.1541,40.1327,40.1541,1800.0
2012-05-07 13:20:00,56.29,56.34,56.28,56.28,5700.0,40.1541,40.1897,40.1469,40.1469,5700.0
2012-05-07 13:25:00,56.27,56.27,56.24,56.25,6000.0,40.1398,40.1398,40.1184,40.1255,6000.0
2012-05-07 13:30:00,56.24,56.28,56.24,56.27,32600.0,40.1184,40.1469,40.1184,40.1398,32600.0
2012-05-07 13:35:00,56.29,56.32,56.29,56.32,3700.0,40.1541,40.1755,40.1541,40.1755,3700.0
2012-05-07 13:40:00,56.32,56.33,56.3,56.33,15700.0,40.1755,40.1826,40.1612,40.1826,15700.0
2012-05-07 13:45:00,56.32,56.33,56.3,56.33,9400.0,40.1755,40.1826,40.1612,40.1826,9400.0
2012-05-07 13:50:00,56.33,56.35,56.31,56.35,4000.0,40.1826,40.1969,40.1683,40.1969,4000.0
2012-05-07 13:55:00,56.36,56.36,56.32,56.32,3100.0,40.204,40.204,40.1755,40.1755,3100.0
2012-05-07 14:00:00,56.35,56.37,56.33,56.34,5200.0,40.1969,40.2111,40.1826,40.1897,5200.0
2012-05-07 14:05:00,56.34,56.35,56.32,56.34,16900.0,40.1897,40.1969,40.1755,40.1897,16900.0
2012-05-07 14:10:00,56.32,56.34,56.32,56.33,2800.0,40.1755,40.1897,40.1755,40.1826,2800.0
2012-05-07 14:15:00,56.33,56.34,56.31,56.31,3700.0,40.1826,40.1897,40.1683,40.1683,3700.0
2012-05-07 14:20:00,56.3,56.32,56.3,56.3,1800.0,40.1612,40.1755,40.1612,40.1612,1800.0
2012-05-07 14:25:00,56.31,56.31,56.29,56.3,2300.0,40.1683,40.1683,40.1541,40.1612,2300.0
2012-05-07 14:30:00,56.3,56.3,56.27,56.27,1400.0,40.1612,40.1612,40.1398,40.1398,1400.0
2012-05-07 14:35:00,56.29,56.29,56.28,56.28,800.0,40.1541,40.1541,40.1469,40.1469,800.0
2012-05-07 14:40:00,56.29,56.3,56.27,56.28,4200.0,40.1541,40.1612,40.1398,40.1469,4200.0
2012-05-07 14:45:00,56.3,56.3,56.3,56.3,5100.0,40.1612,40.1612,40.1612,40.1612,5100.0
2012-05-07 14:50:00,56.3,56.33,56.29,56.31,5700.0,40.1612,40.1826,40.1541,40.1683,5700.0
2012-05-07 14:55:00,56.31,56.31,56.3,56.31,2600.0,40.1683,40.1683,40.1612,40.1683,2600.0
2012-05-07 15:00:00,56.31,56.32,56.28,56.28,2200.0,40.1683,40.1755,40.1469,40.1469,2200.0
2012-05-07 15:05:00,56.29,56.29,56.26,56.26,700.0,40.1541,40.1541,40.1327,40.1327,700.0
2012-05-07 15:10:00,56.24,56.26,56.22,56.26,1300.0,40.1184,40.1327,40.1041,40.1327,1300.0
2012-05-07 15:15:00,56.26,56.26,56.26,56.26,300.0,40.1327,40.1327,40.1327,40.1327,300.0
2012-05-07 15:20:00,56.26,56.27,56.25,56.27,800.0,40.1327,40.1398,40.1255,40.1398,800.0
2012-05-07 15:25:00,56.26,56.26,56.24,56.25,1100.0,40.1327,40.1327,40.1184,40.1255,1100.0
2012-05-07 15:30:00,56.24,56.27,56.24,56.26,2100.0,40.1184,40.1398,40.1184,40.1327,2100.0
2012-05-07 15:35:00,56.28,56.28,56.26,56.26,1500.0,40.1469,40.1469,40.1327,40.1327,1500.0
2012-05-07 15:40:00,56.27,56.27,56.24,56.26,6500.0,40.1398,40.1398,40.1184,40.1327,6500.0
2012-05-07 15:45:00,56.26,56.27,56.25,56.25,2500.0,40.1327,40.1398,40.1255,40.1255,2500.0
2012-05-07 15:50:00,56.23,56.23,56.2,56.2,400.0,40.1113,40.1113,40.0899,40.0899,400.0
2012-05-07 15:55:00,56.21,56.22,56.21,56.21,3400.0,40.097,40.1041,40.097,40.097,3400.0
2012-05-08 09:30:00,55.84,55.97,55.84,55.93,20700.0,39.8331,39.9258,39.8331,39.8973,20700.0
2012-05-08 09:35:00,55.89,55.91,55.85,55.91,4600.0,39.8687,39.883,39.8402,39.883,4600.0
2012-05-08 09:40:00,55.84,55.98,55.84,55.95,6800.0,39.8331,39.9329,39.8331,39.9115,6800.0
2012-05-08 09:45:00,55.94,56.03,55.93,56.01,9300.0,39.9044,39.9686,39.8973,39.9543,9300.0
2012-05-08 09:50:00,55.96,55.98,55.94,55.96,4000.0,39.9187,39.9329,39.9044,39.9187,4000.0
2012-05-08 09:55:00,55.95,55.97,55.92,55.93,1300.0,39.9115,39.9258,39.8901,39.8973,1300.0
2012-05-08 10:00:00,55.9,55.93,55.89,55.89,2000.0,39.8759,39.8973,39.8687,39.8687,2000.0
2012-05-08 10:05:00,55.86,55.86,55.83,55.84,1200.0,39.8473,39.8473,39.8259,39.8331,1200.0
2012-05-08 10:10:00,55.83,55.83,55.77,55.78,1800.0,39.8259,39.8259,39.7831,39.7903,1800.0
2012-05-08 10:15:00,55.79,55.85,55.79,55.85,3700.0,39.7974,39.8402,39.7974,39.8402,3700.0
2012-05-08 10:20:00,55.84,55.84,55.81,55.81,800.0,39.8331,39.8331,39.8117,39.8117,800.0
2012-05-08 10:25:00,55.8,55.81,55.76,55.76,1500.0,39.8045,39.8117,39.776,39.776,1500.0
2012-05-08 10:30:00,55.75,55.75,55.7,55.7,5300.0,39.7689,39.7689,39.7332,39.7332,5300.0
2012-05-08 10:35:00,55.63,55.69,55.62,55.69,2100.0,39.6833,39.7261,39.6761,39.7261,2100.0
2012-05-08 10:40:00,55.67,55.68,55.66,55.66,1300.0,39.7118,39.7189,39.7047,39.7047,1300.0
2012-05-08 10:45:00,55.66,55.66,55.61,55.62,2900.0,39.7047,39.7047,39.669,39.6761,2900.0
2012-05-08 10:50:00,55.63,55.66,55.63,55.66,4400.0,39.6833,39.7047,39.6833,39.7047,4400.0
2012-05-08 10:55:00,55.63,55.64,55.62,55.64,1500.0,39.6833,39.6904,39.6761,39.6904,1500.0
2012-05-08 11:00:00,55.64,55.65,55.59,55.59,2100.0,39.6904,39.6975,39.6547,39.6547,2100.0
2012-05-08 11:05:00,55.55,55.58,55.52,55.55,6400.0,39.6262,39.6476,39.6048,39.6262,6400.0
2012-05-08 11:10:00,55.55,55.55,55.48,55.5,4700.0,39.6262,39.6262,39.5763,39.5905,4700.0
2012-05-08 11:15:00,55.5,55.58,55.5,55.58,1300.0,39.5905,39.6476,39.5905,39.6476,1300.0
2012-05-08 11:20:00,55.6,55.6,55.57,55.59,4200.0,39.6619,39.6619,39.6405,39.6547,4200.0
2012-05-08 11:25:00,55.59,55.6,55.59,55.6,9000.0,39.6547,39.6619,39.6547,39.6619,9000.0
2012-05-08 11:30:00,55.59,55.6,55.55,55.6,2700.0,39.6547,39.6619,39.6262,39.6619,2700.0
2012-05-08 11:35:00,55.61,55.66,55.59,55.64,1800.0,39.669,39.7047,39.6547,39.6904,1800.0
2012-05-08 11:40:00,55.65,55.66,55.62,55.62,8700.0,39.6975,39.7047,39.6761,39.6761,8700.0
2012-05-08 11:45:00,55.62,55.65,55.59,55.65,3400.0,39.6761,39.6975,39.6547,39.6975,3400.0
2012-05-08 11:50:00,55.65,55.71,55.65,55.7,6300.0,39.6975,39.7403,39.6975,39.7332,6300.0
2012-05-08 11:55:00,55.7,55.7,55.67,55.68,6000.0,39.7332,39.7332,39.7118,39.7189,6000.0
2012-05-08 12:00:00,55.68,55.68,55.64,55.65,3800.0,39.7189,39.7189,39.6904,39.6975,3800.0
2012-05-08 12:05:00,55.64,55.65,55.6,55.61,2100.0,39.6904,39.6975,39.6619,39.669,2100.0
2012-05-08 12:10:00,55.62,55.64,55.62,55.64,4600.0,39.6761,39.6904,39.6761,39.6904,4600.0
2012-05-08 12:15:00,55.63,55.64,55.62,55.62,2400.0,39.6833,39.6904,39.6761,39.6761,2400.0
2012-05-08 12:20:00,55.64,55.64,55.59,55.6,4500.0,39.6904,39.6904,39.6547,39.6619,4500.0
2012-05-08 12:25:00,55.57,55.59,55.56,55.58,2300.0,39.6405,39.6547,39.6333,39.6476,2300.0
2012-05-08 12:30:00,55.58,55.58,55.55,55.56,4200.0,39.6476,39.6476,39.6262,39.6333,4200.0
2012-05-08 12:35:00,55.57,55.58,55.56,55.58,3200.0,39.6405,39.6476,39.6333,39.6476,3200.0
2012-05-08 12:40:00,55.6,55.6,55.57,55.58,6300.0,39.6619,39.6619,39.6405,39.6476,6300.0
2012-05-08 12:45:00,55.58,55.6,55.56,55.56,4800.0,39.6476,39.6619,39.6333,39.6333,4800.0
2012-05-08 12:50:00,55.57,55.57,55.53,55.54,1800.0,39.6405,39.6405,39.6119,39.6191,1800.0
2012-05-08 12:55:00,55.52,55.54,55.52,55.52,800.0,39.6048,39.6191,39.6048,39.6048,800.0
2012-05-08 13:00:00,55.53,55.55,55.53,55.55,1400.0,39.6119,39.6262,39.6119,39.6262,1400.0
2012-05-08 13:05:00,55.57,55.57,55.54,55.57,1500.0,39.6405,39.6405,39.6191,39.6405,1500.0
2012-05-08 13:10:00,55.56,55.57,55.56,55.56,600.0,39.6333,39.6405,39.6333,39.6333,600.0
2012-05-08 13:15:00,55.56,55.64,55.56,55.63,31500.0,39.6333,39.6904,39.6333,39.6833,31500.0
2012-05-08 13:20:00,55.63,55.63,55.61,55.61,19100.0,39.6833,39.6833,39.669,39.669,19100.0
2012-05-08 13:25:00,55.61,55.66,55.61,55.64,7600.0,39.669,39.7047,39.669,39.6904,7600.0
2012-05-08 13:30:00,55.68,55.68,55.65,55.66,4000.0,39.7189,39.7189,39.6975,39.7047,4000.0
2012-05-08 13:35:00,55.66,55.7,55.64,55.66,7000.0,39.7047,39.7332,39.6904,39.7047,7000.0
2012-05-08 13:40:00,55.67,55.68,55.66,55.66,3400.0,39.7118,39.7189,39.7047,39.7047,3400.0
2012-05-08 13:45:00,55.7,55.7,55.67,55.69,1400.0,39.7332,39.7332,39.7118,39.7261,1400.0
2012-05-08 13:50:00,55.68,55.68,55.63,55.65,3800.0,39.7189,39.7189,39.6833,39.6975,3800.0
2012-05-08 13:55:00,55.63,55.68,55.63,55.68,2300.0,39.6833,39.7189,39.6833,39.7189,2300.0
2012-05-08 14:00:00,55.69,55.7,55.68,55.68,2500.0,39.7261,39.7332,39.7189,39.7189,2500.0
2012-05-08 14:05:00,55.65,55.67,55.64,55.67,4500.0,39.6975,39.7118,39.6904,39.7118,4500.0
2012-05-08 14:10:00,55.66,55.66,55.61,55.61,2100.0,39.7047,39.7047,39.669,39.669,2100.0
2012-05-08 14:15:00,55.61,55.61,55.59,55.59,1100.0,39.669,39.669,39.6547,39.6547,1100.0
2012-05-08 14:20:00,55.61,55.62,55.59,55.62,2200.0,39.669,39.6761,39.6547,39.6761,2200.0
2012-05-08 14:25:00,55.63,55.67,55.63,55.67,4300.0,39.6833,39.7118,39.6833,39.7118,4300.0
2012-05-08 14:30:00,55.67,55.71,55.67,55.68,2500.0,39.7118,39.7403,39.7118,39.7189,2500.0
2012-05-08 14:35:00,55.65,55.7,55.65,55.69,1400.0,39.6975,39.7332,39.6975,39.7261,1400.0
2012-05-08 14:40:00,55.71,55.74,55.71,55.73,1600.0,39.7403,39.7617,39.7403,39.7546,1600.0
2012-05-08 14:45:00,55.71,55.74,55.7,55.74,12000.0,39.7403,39.7617,39.7332,39.7617,12000.0
2012-05-08 14:50:00,55.74,55.8,55.74,55.78,3400.0,39.7617,39.8045,39.7617,39.7903,3400.0
2012-05-08 14:55:00,55.79,55.8,55.77,55.78,5900.0,39.7974,39.8045,39.7831,39.7903,5900.0
2012-05-08 15:00:00,55.79,55.85,55.75,55.84,11900.0,39.7974,39.8402,39.7689,39.8331,11900.0
2012-05-08 15:05:00,55.83,55.83,55.76,55.77,3900.0,39.8259,39.8259,39.776,39.7831,3900.0
2012-05-08 15:10:00,55.78,55.82,55.78,55.82,4400.0,39.7903,39.8188,39.7903,39.8188,4400.0
2012-05-08 15:15:00,55.81,55.97,55.81,55.97,9900.0,39.8117,39.9258,39.8117,39.9258,9900.0
2012-05-08 15:20:00,55.97,55.97,55.9,55.9,13100.0,39.9258,39.9258,39.8759,39.8759,13100.0
2012-05-08 15:25:00,55.88,55.98,55.87,55.98,2500.0,39.8616,39.9329,39.8545,39.9329,2500.0
2012-05-08 15:30:00,56.0,56.0,55.91,55.91,2000.0,39.9472,39.9472,39.883,39.883,2000.0
2012-05-08 15:35:00,55.93,56.06,55.93,56.04,7900.0,39.8973,39.99,39.8973,39.9757,7900.0
2012-05-08 15:40:00,56.03,56.03,55.96,55.99,4000.0,39.9686,39.9686,39.9187,39.9401,4000.0
2012-05-08 15:45:00,55.99,56.01,55.95,55.96,4600.0,39.9401,39.9543,39.9115,39.9187,4600.0
2012-05-08 15:50:00,55.97,56.04,55.97,56.03,6500.0,39.9258,39.9757,39.9258,39.9686,6500.0
2012-05-08 15:55:00,56.04,56.06,56.01,56.01,5700.0,39.9757,39.99,39.9543,39.9543,5700.0
2012-05-09 09:30:00,55.46,55.51,55.4,55.5,18600.0,39.562,39.5977,39.5192,39.5905,18600.0
2012-05-09 09:35:00,55.46,55.49,55.4,55.45,11800.0,39.562,39.5834,39.5192,39.5549,11800.0
2012-05-09 09:40:00,55.49,55.53,55.47,55.49,3100.0,39.5834,39.6119,39.5691,39.5834,3100.0
2012-05-09 09:45:00,55.49,55.51,55.45,55.45,1900.0,39.5834,39.5977,39.5549,39.5549,1900.0
2012-05-09 09:50:00,55.42,55.44,55.38,55.38,1500.0,39.5335,39.5477,39.5049,39.5049,1500.0
2012-05-09 09:55:00,55.37,55.39,55.33,55.38,1900.0,39.4978,39.5121,39.4693,39.5049,1900.0
2012-05-09 10:00:00,55.4,55.54,55.4,55.51,5800.0,39.5192,39.6191,39.5192,39.5977,5800.0
2012-05-09 10:05:00,55.5,55.53,55.33,55.35,8100.0,39.5905,39.6119,39.4693,39.4835,8100.0
2012-05-09 10:10:00,55.37,55.42,55.35,55.41,2900.0,39.4978,39.5335,39.4835,39.5263,2900.0
2012-05-09 10:15:00,55.33,55.33,55.26,55.3,1800.0,39.4693,39.4693,39.4193,39.4479,1800.0
2012-05-09 10:20:00,55.28,55.28,55.2,55.24,2100.0,39.4336,39.4336,39.3765,39.4051,2100.0
2012-05-09 10:25:00,55.25,55.26,55.2,55.23,4200.0,39.4122,39.4193,39.3765,39.3979,4200.0
2012-05-09 10:30:00,55.21,55.29,55.21,55.29,5400.0,39.3837,39.4407,39.3837,39.4407,5400.0
2012-05-09 10:35:00,55.28,55.34,55.28,55.34,16300.0,39.4336,39.4764,39.4336,39.4764,16300.0
2012-05-09 10:40:00,55.33,55.44,55.33,55.44,1900.0,39.4693,39.5477,39.4693,39.5477,1900.0
2012-05-09 10:45:00,55.47,55.49,55.42,55.42,6900.0,39.5691,39.5834,39.5335,39.5335,6900.0
2012-05-09 10:50:00,55.4,55.42,55.36,55.42,1300.0,39.5192,39.5335,39.4907,39.5335,1300.0
2012-05-09 10:55:00,55.39,55.44,55.39,55.43,5300.0,39.5121,39.5477,39.5121,39.5406,5300.0
2012-05-09 11:00:00,55.39,55.46,55.36,55.46,4500.0,39.5121,39.562,39.4907,39.562,4500.0
2012-05-09 11:05:00,55.45,55.45,55.42,55.43,1900.0,39.5549,39.5549,39.5335,39.5406,1900.0
2012-05-09 11:10:00,55.49,55.68,55.49,55.62,21200.0,39.5834,39.7189,39.5834,39.6761,21200.0
2012-05-09 11:15:00,55.63,55.63,55.58,55.62,1700.0,39.6833,39.6833,39.6476,39.6761,1700.0
2012-05-09 11:20:00,55.66,55.72,55.65,55.68,3700.0,39.7047,39.7475,39.6975,39.7189,3700.0
2012-05-09 11:25:00,55.69,55.7,55.63,55.65,1800.0,39.7261,39.7332,39.6833,39.6975,1800.0
2012-05-09 11:30:00,55.65,55.66,55.61,55.66,8500.0,39.6975,39.7047,39.669,39.7047,8500.0
2012-05-09 11:35:00,55.66,55.77,55.65,55.76,1300.0,39.7047,39.7831,39.6975,39.776,1300.0
2012-05-09 11:40:00,55.78,55.78,55.71,55.71,3300.0,39.7903,39.7903,39.7403,39.7403,3300.0
2012-05-09 11:45:00,55.73,55.74,55.71,55.71,3200.0,39.7546,39.7617,39.7403,39.7403,3200.0
2012-05-09 11:50:00,55.69,55.69,55.66,55.68,2300.0,39.7261,39.7261,39.7047,39.7189,2300.0
2012-05-09 11:55:00,55.69,55.73,55.65,55.65,2200.0,39.7261,39.7546,39.6975,39.6975,2200.0
2012-05-09 12:00:00,55.63,55.65,55.61,55.62,1000.0,39.6833,39.6975,39.669,39.6761,1000.0
2012-05-09 12:05:00,55.61,55.61,55.57,55.57,700.0,39.669,39.669,39.6405,39.6405,700.0
2012-05-09 12:10:00,55.57,55.59,55.57,55.59,1100.0,39.6405,39.6547,39.6405,39.6547,1100.0
2012-05-09 12:15:00,55.61,55.64,55.59,55.64,600.0,39.669,39.6904,39.6547,39.6904,600.0
2012-05-09 12:20:00,55.63,55.64,55.63,55.63,1500.0,39.6833,39.6904,39.6833,39.6833,1500.0
2012-05-09 12:25:00,55.57,55.62,55.57,55.6,1600.0,39.6405,39.6761,39.6405,39.6619,1600.0
2012-05-09 12:30:00,55.59,55.59,55.52,55.54,700.0,39.6547,39.6547,39.6048,39.6191,700.0
2012-05-09 12:35:00,55.54,55.54,55.5,55.5,3000.0,39.6191,39.6191,39.5905,39.5905,3000.0
2012-05-09 12:40:00,55.49,55.51,55.47,55.48,2100.0,39.5834,39.5977,39.5691,39.5763,2100.0
2012-05-09 12:45:00,55.51,55.54,55.49,55.54,22000.0,39.5977,39.6191,39.5834,39.6191,22000.0
2012-05-09 12:50:00,55.55,55.59,55.52,55.56,1900.0,39.6262,39.6547,39.6048,39.6333,1900.0
2012-05-09 12:55:00,55.57,55.59,55.53,55.59,4900.0,39.6405,39.6547,39.6119,39.6547,4900.0
2012-05-09 13:00:00,55.63,55.72,55.63,55.71,4100.0,39.6833,39.7475,39.6833,39.7403,4100.0
2012-05-09 13:05:00,55.72,55.73,55.67,55.67,2000.0,39.7475,39.7546,39.7118,39.7118,2000.0
2012-05-09 13:10:00,55.66,55.67,55.62,55.63,6400.0,39.7047,39.7118,39.6761,39.6833,6400.0
2012-05-09 13:15:00,55.63,55.66,55.62,55.63,9100.0,39.6833,39.7047,39.6761,39.6833,9100.0
2012-05-09 13:20:00,55.66,55.83,55.66,55.76,6000.0,39.7047,39.8259,39.7047,39.776,6000.0
2012-05-09 13:25:00,55.79,55.83,55.76,55.77,14500.0,39.7974,39.8259,39.776,39.7831,14500.0
2012-05-09 13:30:00,55.79,55.88,55.77,55.87,12200.0,39.7974,39.8616,39.7831,39.8545,12200.0
2012-05-09 13:35:00,55.86,55.87,55.81,55.81,9000.0,39.8473,39.8545,39.8117,39.8117,9000.0
2012-05-09 13:40:00,55.82,55.9,55.82,55.86,10300.0,39.8188,39.8759,39.8188,39.8473,10300.0
2012-05-09 13:45:00,55.84,55.88,55.84,55.86,2100.0,39.8331,39.8616,39.8331,39.8473,2100.0
2012-05-09 13:50:00,55.88,55.94,55.88,55.9,60100.0,39.8616,39.9044,39.8616,39.8759,60100.0
2012-05-09 13:55:00,55.9,55.91,55.89,55.89,4800.0,39.8759,39.883,39.8687,39.8687,4800.0
2012-05-09 14:00:00,55.84,55.84,55.81,55.81,1500.0,39.8331,39.8331,39.8117,39.8117,1500.0
2012-05-09 14:05:00,55.82,55.82,55.78,55.78,27700.0,39.8188,39.8188,39.7903,39.7903,27700.0
2012-05-09 14:10:00,55.79,55.82,55.78,55.81,7300.0,39.7974,39.8188,39.7903,39.8117,7300.0
2012-05-09 14:15:00,55.79,55.79,55.71,55.71,6600.0,39.7974,39.7974,39.7403,39.7403,6600.0
2012-05-09 14:20:00,55.71,55.8,55.71,55.8,1500.0,39.7403,39.8045,39.7403,39.8045,1500.0
2012-05-09 14:25:00,55.78,55.82,55.78,55.81,500.0,39.7903,39.8188,39.7903,39.8117,500.0
2012-05-09 14:30:00,55.83,55.83,55.79,55.79,1200.0,39.8259,39.8259,39.7974,39.7974,1200.0
2012-05-09 14:35:00,55.82,55.83,55.76,55.76,4100.0,39.8188,39.8259,39.776,39.776,4100.0
2012-05-09 14:40:00,55.77,55.82,55.75,55.8,2100.0,39.7831,39.8188,39.7689,39.8045,2100.0
2012-05-09 14:45:00,55.77,55.79,55.75,55.75,2400.0,39.7831,39.7974,39.7689,39.7689,2400.0
2012-05-09 14:50:00,55.74,55.81,55.74,55.77,4600.0,39.7617,39.8117,39.7617,39.7831,4600.0
2012-05-09 14:55:00,55.73,55.73,55.71,55.73,1100.0,39.7546,39.7546,39.7403,39.7546,1100.0
2012-05-09 15:00:00,55.68,55.68,55.65,55.67,4200.0,39.7189,39.7189,39.6975,39.7118,4200.0
2012-05-09 15:05:00,55.66,55.67,55.62,55.62,4800.0,39.7047,39.7118,39.6761,39.6761,4800.0
2012-05-09 15:10:00,55.63,55.66,55.61,55.61,3600.0,39.6833,39.7047,39.669,39.669,3600.0
2012-05-09 15:15:00,55.63,55.69,55.6,55.67,3200.0,39.6833,39.7261,39.6619,39.7118,3200.0
2012-05-09 15:20:00,55.68,55.73,55.66,55.71,3000.0,39.7189,39.7546,39.7047,39.7403,3000.0
2012-05-09 15:25:00,55.72,55.72,55.64,55.64,1900.0,39.7475,39.7475,39.6904,39.6904,1900.0
2012-05-09 15:30:00,55.67,55.72,55.64,55.72,5700.0,39.7118,39.7475,39.6904,39.7475,5700.0
2012-05-09 15:35:00,55.7,55.72,55.67,55.69,4900.0,39.7332,39.7475,39.7118,39.7261,4900.0
2012-05-09 15:40:00,55.69,55.78,55.68,55.74,9600.0,39.7261,39.7903,39.7189,39.7617,9600.0
2012-05-09 15:45:00,55.74,55.76,55.72,55.74,5100.0,39.7617,39.776,39.7475,39.7617,5100.0
2012-05-09 15:50:00,55.72,55.75,55.62,55.64,6200.0,39.7475,39.7689,39.6761,39.6904,6200.0
2012-05-09 15:55:00,55.65,55.66,55.58,55.58,8400.0,39.6975,39.7047,39.6476,39.6476,8400.0
2012-05-10 09:30:00,56.09,56.18,56.06,56.17,19300.0,40.0114,40.0756,39.99,40.0685,19300.0
2012-05-10 09:35:00,56.16,56.16,56.11,56.14,2500.0,40.0613,40.0613,40.0257,40.0471,2500.0
2012-05-10 09:40:00,56.12,56.12,56.02,56.04,5900.0,40.0328,40.0328,39.9615,39.9757,5900.0
2012-05-10 09:45:00,56.05,56.12,56.03,56.12,8200.0,39.9829,40.0328,39.9686,40.0328,8200.0
2012-05-10 09:50:00,56.13,56.18,56.13,56.16,1700.0,40.0399,40.0756,40.0399,40.0613,1700.0
2012-05-10 09:55:00,56.13,56.16,56.09,56.1,8000.0,40.0399,40.0613,40.0114,40.0185,8000.0
2012-05-10 10:00:00,56.12,56.13,56.1,56.1,700.0,40.0328,40.0399,40.0185,40.0185,700.0
2012-05-10 10:05:00,56.12,56.17,56.12,56.15,900.0,40.0328,40.0685,40.0328,40.0542,900.0
2012-05-10 10:10:00,56.16,56.16,56.05,56.05,1000.0,40.0613,40.0613,39.9829,39.9829,1000.0
2012-05-10 10:15:00,56.06,56.13,56.06,56.13,600.0,39.99,40.0399,39.99,40.0399,600.0
2012-05-10 10:20:00,56.14,56.14,56.1,56.1,1300.0,40.0471,40.0471,40.0185,40.0185,1300.0
2012-05-10 10:25:00,55.99,56.01,55.99,55.99,1400.0,39.9401,39.9543,39.9401,39.9401,1400.0
2012-05-10 10:30:00,55.94,56.02,55.94,56.02,700.0,39.9044,39.9615,39.9044,39.9615,700.0
2012-05-10 10:35:00,55.99,56.02,55.99,56.0,900.0,39.9401,39.9615,39.9401,39.9472,900.0
2012-05-10 10:40:00,56.02,56.06,56.01,56.03,2400.0,39.9615,39.99,39.9543,39.9686,2400.0
2012-05-10 10:45:00,56.0,56.01,55.97,55.97,1500.0,39.9472,39.9543,39.9258,39.9258,1500.0
2012-05-10 10:50:00,55.98,55.98,55.94,55.94,1500.0,39.9329,39.9329,39.9044,39.9044,1500.0
2012-05-10 10:55:00,55.92,55.93,55.87,55.93,3900.0,39.8901,39.8973,39.8545,39.8973,3900.0
2012-05-10 11:00:00,55.94,55.95,55.87,55.87,4600.0,39.9044,39.9115,39.8545,39.8545,4600.0
2012-05-10 11:05:00,55.88,55.91,55.87,55.87,2500.0,39.8616,39.883,39.8545,39.8545,2500.0
2012-05-10 11:10:00,55.93,55.93,55.85,55.86,1200.0,39.8973,39.8973,39.8402,39.8473,1200.0
2012-05-10 11:15:00,55.87,55.93,55.87,55.93,5400.0,39.8545,39.8973,39.8545,39.8973,5400.0
2012-05-10 11:20:00,55.93,55.99,55.9,55.99,1300.0,39.8973,39.9401,39.8759,39.9401,1300.0
2012-05-10 11:25:00,55.99,55.99,55.99,55.99,100.0,39.9401,39.9401,39.9401,39.9401,100.0
2012-05-10 11:30:00,56.01,56.03,55.99,56.03,2600.0,39.9543,39.9686,39.9401,39.9686,2600.0
2012-05-10 11:35:00,56.02,56.11,56.02,56.09,2100.0,39.9615,40.0257,39.9615,40.0114,2100.0
2012-05-10 11:40:00,56.09,56.1,56.02,56.04,3800.0,40.0114,40.0185,39.9615,39.9757,3800.0
2012-05-10 11:45:00,56.0,56.01,55.98,56.01,1400.0,39.9472,39.9543,39.9329,39.9543,1400.0
2012-05-10 11:50:00,56.02,56.02,56.0,56.0,700.0,39.9615,39.9615,39.9472,39.9472,700.0
2012-05-10 11:55:00,55.98,56.01,55.98,56.0,2500.0,39.9329,39.9543,39.9329,39.9472,2500.0
2012-05-10 12:00:00,56.01,56.01,55.97,55.97,1200.0,39.9543,39.9543,39.9258,39.9258,1200.0
2012-05-10 12:05:00,55.96,55.96,55.91,55.94,2400.0,39.9187,39.9187,39.883,39.9044,2400.0
2012-05-10 12:10:00,55.95,55.97,55.94,55.97,900.0,39.9115,39.9258,39.9044,39.9258,900.0
2012-05-10 12:15:00,56.04,56.05,56.04,56.05,4200.0,39.9757,39.9829,39.9757,39.9829,4200.0
2012-05-10 12:20:00,56.05,56.06,56.0,56.0,1700.0,39.9829,39.99,39.9472,39.9472,1700.0
2012-05-10 12:25:00,55.98,56.07,55.98,56.04,10900.0,39.9329,39.9971,39.9329,39.9757,10900.0
2012-05-10 12:30:00,56.05,56.07,56.04,56.07,1700.0,39.9829,39.9971,39.9757,39.9971,1700.0
2012-05-10 12:35:00,56.08,56.11,56.07,56.07,4100.0,40.0043,40.0257,39.9971,39.9971,4100.0
2012-05-10 12:40:00,56.06,56.09,56.06,56.09,2000.0,39.99,40.0114,39.99,40.0114,2000.0
2012-05-10 12:45:00,56.09,56.12,56.08,56.1,6300.0,40.0114,40.0328,40.0043,40.0185,6300.0
2012-05-10 12:50:00,56.1,56.13,56.09,56.13,3100.0,40.0185,40.0399,40.0114,40.0399,3100.0
2012-05-10 12:55:00,56.15,56.16,56.13,56.15,1200.0,40.0542,40.0613,40.0399,40.0542,1200.0
2012-05-10 13:00:00,56.16,56.16,56.11,56.14,1300.0,40.0613,40.0613,40.0257,40.0471,1300.0
2012-05-10 13:05:00,56.14,56.15,56.12,56.14,5200.0,40.0471,40.0542,40.0328,40.0471,5200.0
2012-05-10 13:10:00,56.13,56.13,56.09,56.13,2200.0,40.0399,40.0399,40.0114,40.0399,2200.0
2012-05-10 13:15:00,56.14,56.14,56.12,56.13,400.0,40.0471,40.0471,40.0328,40.0399,400.0
2012-05-10 13:20:00,56.11,56.15,56.11,56.14,4500.0,40.0257,40.0542,40.0257,40.0471,4500.0
2012-05-10 13:25:00,56.16,56.16,56.13,56.16,8400.0,40.0613,40.0613,40.0399,40.0613,8400.0
2012-05-10 13:30:00,56.16,56.2,56.16,56.2,33500.0,40.0613,40.0899,40.0613,40.0899,33500.0
2012-05-10 13:35:00,56.19,56.2,56.15,56.16,8700.0,40.0827,40.0899,40.0542,40.0613,8700.0
2012-05-10 13:40:00,56.13,56.15,56.1,56.11,1100.0,40.0399,40.0542,40.0185,40.0257,1100.0
2012-05-10 13:45:00,56.12,56.13,56.11,56.11,1200.0,40.0328,40.0399,40.0257,40.0257,1200.0
2012-05-10 13:50:00,56.12,56.14,56.12,56.12,2200.0,40.0328,40.0471,40.0328,40.0328,2200.0
2012-05-10 13:55:00,56.12,56.12,56.04,56.05,1700.0,40.0328,40.0328,39.9757,39.9829,1700.0
2012-05-10 14:00:00,56.07,56.09,56.06,56.07,2700.0,39.9971,40.0114,39.99,39.9971,2700.0
2012-05-10 14:05:00,56.08,56.09,56.07,56.08,10900.0,40.0043,40.0114,39.9971,40.0043,10900.0
2012-05-10 14:10:00,56.08,56.12,56.08,56.1,500.0,40.0043,40.0328,40.0043,40.0185,500.0
2012-05-10 14:15:00,56.09,56.11,56.06,56.06,2800.0,40.0114,40.0257,39.99,39.99,2800.0
2012-05-10 14:20:00,56.1,56.11,56.08,56.08,3900.0,40.0185,40.0257,40.0043,40.0043,3900.0
2012-05-10 14:25:00,56.08,56.1,56.08,56.1,900.0,40.0043,40.0185,40.0043,40.0185,900.0
2012-05-10 14:30:00,56.08,56.09,56.07,56.07,1800.0,40.0043,40.0114,39.9971,39.9971,1800.0
2012-05-10 14:35:00,56.04,56.06,56.04,56.04,1600.0,39.9757,39.99,39.9757,39.9757,1600.0
2012-05-10 14:40:00,56.04,56.07,56.04,56.07,700.0,39.9757,39.9971,39.9757,39.9971,700.0
2012-05-10 14:45:00,56.06,56.06,56.04,56.06,4600.0,39.99,39.99,39.9757,39.99,4600.0
2012-05-10 14:50:00,56.04,56.04,56.0,56.02,4300.0,39.9757,39.9757,39.9472,39.9615,4300.0
2012-05-10 14:55:00,56.04,56.04,56.01,56.01,1900.0,39.9757,39.9757,39.9543,39.9543,1900.0
2012-05-10 15:00:00,56.01,56.04,56.0,56.01,5700.0,39.9543,39.9757,39.9472,39.9543,5700.0
2012-05-10 15:05:00,56.01,56.01,55.99,55.99,700.0,39.9543,39.9543,39.9401,39.9401,700.0
2012-05-10 15:10:00,56.0,56.03,55.99,56.02,4800.0,39.9472,39.9686,39.9401,39.9615,4800.0
2012-05-10 15:15:00,56.03,56.05,56.01,56.03,4400.0,39.9686,39.9829,39.9543,39.9686,4400.0
2012-05-10 15:20:00,56.03,56.03,55.95,56.02,6500.0,39.9686,39.9686,39.9115,39.9615,6500.0
2012-05-10 15:25:00,56.01,56.01,55.99,56.01,1000.0,39.9543,39.9543,39.9401,39.9543,1000.0
2012-05-10 15:30:00,56.0,56.0,55.97,56.0,800.0,39.9472,39.9472,39.9258,39.9472,800.0
2012-05-10 15:35:00,55.97,56.0,55.97,56.0,500.0,39.9258,39.9472,39.9258,39.9472,500.0
2012-05-10 15:40:00,56.0,56.02,55.95,55.96,4800.0,39.9472,39.9615,39.9115,39.9187,4800.0
2012-05-10 15:45:00,55.96,55.96,55.91,55.94,3900.0,39.9187,39.9187,39.883,39.9044,3900.0
2012-05-10 15:50:00,55.93,55.93,55.81,55.81,3600.0,39.8973,39.8973,39.8117,39.8117,3600.0
2012-05-10 15:55:00,55.83,55.92,55.83,55.92,6200.0,39.8259,39.8901,39.8259,39.8901,6200.0
2012-05-11 09:30:00,55.52,55.52,55.48,55.49,10300.0,39.6048,39.6048,39.5763,39.5834,10300.0
2012-05-11 09:35:00,55.57,55.59,55.57,55.59,200.0,39.6405,39.6547,39.6405,39.6547,200.0
2012-05-11 09:40:00,55.57,55.62,55.56,55.62,2800.0,39.6405,39.6761,39.6333,39.6761,2800.0
2012-05-11 09:45:00,55.64,55.67,55.64,55.66,5700.0,39.6904,39.7118,39.6904,39.7047,5700.0
2012-05-11 09:50:00,55.7,55.75,55.69,55.69,1400.0,39.7332,39.7689,39.7261,39.7261,1400.0
2012-05-11 09:55:00,55.75,55.76,55.74,55.75,400.0,39.7689,39.776,39.7617,39.7689,400.0
2012-05-11 10:00:00,55.74,55.83,55.74,55.81,700.0,39.7617,39.8259,39.7617,39.8117,700.0
2012-05-11 10:05:00,55.76,55.76,55.76,55.76,300.0,39.776,39.776,39.776,39.776,300.0
2012-05-11 10:10:00,55.76,55.8,55.76,55.79,2600.0,39.776,39.8045,39.776,39.7974,2600.0
2012-05-11 10:15:00,55.81,55.88,55.81,55.88,400.0,39.8117,39.8616,39.8117,39.8616,400.0
2012-05-11 10:20:00,55.89,55.97,55.89,55.97,6000.0,39.8687,39.9258,39.8687,39.9258,6000.0
2012-05-11 10:25:00,55.91,55.93,55.9,55.93,20800.0,39.883,39.8973,39.8759,39.8973,20800.0
2012-05-11 10:30:00,55.99,56.02,55.97,56.0,4500.0,39.9401,39.9615,39.9258,39.9472,4500.0
2012-05-11 10:35:00,56.01,56.04,55.99,56.04,4000.0,39.9543,39.9757,39.9401,39.9757,4000.0
2012-05-11 10:40:00,56.04,56.08,56.04,56.05,2800.0,39.9757,40.0043,39.9757,39.9829,2800.0
2012-05-11 10:45:00,56.0,56.03,56.0,56.01,1000.0,39.9472,39.9686,39.9472,39.9543,1000.0
2012-05-11 10:50:00,56.01,56.01,55.99,56.0,1500.0,39.9543,39.9543,39.9401,39.9472,1500.0
2012-05-11 10:55:00,55.99,56.0,55.99,56.0,1000.0,39.9401,39.9472,39.9401,39.9472,1000.0
2012-05-11 11:00:00,56.01,56.02,55.95,55.98,2000.0,39.9543,39.9615,39.9115,39.9329,2000.0
2012-05-11 11:05:00,55.99,56.07,55.99,56.07,1000.0,39.9401,39.9971,39.9401,39.9971,1000.0
2012-05-11 11:10:00,56.07,56.14,56.05,56.11,2900.0,39.9971,40.0471,39.9829,40.0257,2900.0
2012-05-11 11:15:00,56.09,56.11,56.08,56.11,3100.0,40.0114,40.0257,40.0043,40.0257,3100.0
2012-05-11 11:20:00,56.11,56.13,56.09,56.1,3100.0,40.0257,40.0399,40.0114,40.0185,3100.0
2012-05-11 11:25:00,56.11,56.17,56.11,56.11,1600.0,40.0257,40.0685,40.0257,40.0257,1600.0
2012-05-11 11:30:00,56.15,56.18,56.13,56.18,1600.0,40.0542,40.0756,40.0399,40.0756,1600.0
2012-05-11 11:35:00,56.16,56.17,56.13,56.13,2900.0,40.0613,40.0685,40.0399,40.0399,2900.0
2012-05-11 11:40:00,56.11,56.11,56.04,56.04,500.0,40.0257,40.0257,39.9757,39.9757,500.0
2012-05-11 11:45:00,56.02,56.05,56.02,56.05,900.0,39.9615,39.9829,39.9615,39.9829,900.0
2012-05-11 11:50:00,56.03,56.05,56.02,56.05,3300.0,39.9686,39.9829,39.9615,39.9829,3300.0
2012-05-11 11:55:00,56.04,56.06,56.04,56.06,800.0,39.9757,39.99,39.9757,39.99,800.0
2012-05-11 12:00:00,56.06,56.09,56.03,56.05,3400.0,39.99,40.0114,39.9686,39.9829,3400.0
2012-05-11 12:05:00,56.07,56.08,56.06,56.06,700.0,39.9971,40.0043,39.99,39.99,700.0
2012-05-11 12:10:00,56.04,56.05,56.04,56.04,600.0,39.9757,39.9829,39.9757,39.9757,600.0
2012-05-11 12:15:00,56.03,56.03,56.02,56.02,300.0,39.9686,39.9686,39.9615,39.9615,300.0
2012-05-11 12:20:00,56.06,56.06,56.06,56.06,100.0,39.99,39.99,39.99,39.99,100.0
2012-05-11 12:25:00,56.06,56.06,56.03,56.04,3100.0,39.99,39.99,39.9686,39.9757,3100.0
2012-05-11 12:30:00,56.03,56.05,56.03,56.05,500.0,39.9686,39.9829,39.9686,39.9829,500.0
2012-05-11 12:35:00,56.04,56.05,56.04,56.05,4300.0,39.9757,39.9829,39.9757,39.9829,4300.0
2012-05-11 12:40:00,56.03,56.06,56.03,56.04,700.0,39.9686,39.99,39.9686,39.9757,700.0
2012-05-11 12:45:00,56.05,56.06,56.04,56.05,800.0,39.9829,39.99,39.9757,39.9829,800.0
2012-05-11 12:50:00,56.02,56.02,55.99,55.99,1100.0,39.9615,39.9615,39.9401,39.9401,1100.0
2012-05-11 12:55:00,56.0,56.01,55.99,55.99,800.0,39.9472,39.9543,39.9401,39.9401,800.0
2012-05-11 13:00:00,55.99,55.99,55.99,55.99,800.0,39.9401,39.9401,39.9401,39.9401,800.0
2012-05-11 13:05:00,55.98,55.98,55.94,55.95,11200.0,39.9329,39.9329,39.9044,39.9115,11200.0
2012-05-11 13:10:00,55.93,55.94,55.91,55.93,6400.0,39.8973,39.9044,39.883,39.8973,6400.0
2012-05-11 13:15:00,55.93,55.93,55.91,55.91,1600.0,39.8973,39.8973,39.883,39.883,1600.0
2012-05-11 13:20:00,55.93,55.93,55.91,55.91,1600.0,39.8973,39.8973,39.883,39.883,1600.0
2012-05-11 13:25:00,55.91,55.92,55.91,55.91,3700.0,39.883,39.8901,39.883,39.883,3700.0
2012-05-11 13:30:00,55.92,55.97,55.92,55.95,2100.0,39.8901,39.9258,39.8901,39.9115,2100.0
2012-05-11 13:35:00,55.97,55.97,55.9,55.9,1600.0,39.9258,39.9258,39.8759,39.8759,1600.0
2012-05-11 13:40:00,55.88,55.9,55.88,55.89,3200.0,39.8616,39.8759,39.8616,39.8687,3200.0
2012-05-11 13:45:00,55.88,55.88,55.85,55.85,2400.0,39.8616,39.8616,39.8402,39.8402,2400.0
2012-05-11 13:50:00,55.88,55.91,55.87,55.89,1600.0,39.8616,39.883,39.8545,39.8687,1600.0
2012-05-11 13:55:00,55.89,55.89,55.87,55.88,300.0,39.8687,39.8687,39.8545,39.8616,300.0
2012-05-11 14:00:00,55.9,55.9,55.85,55.86,17300.0,39.8759,39.8759,39.8402,39.8473,17300.0
2012-05-11 14:05:00,55.87,55.87,55.84,55.84,15600.0,39.8545,39.8545,39.8331,39.8331,15600.0
2012-05-11 14:10:00,55.84,55.86,55.83,55.85,2300.0,39.8331,39.8473,39.8259,39.8402,2300.0
2012-05-11 14:15:00,55.85,55.91,55.84,55.91,3500.0,39.8402,39.883,39.8331,39.883,3500.0
2012-05-11 14:20:00,55.89,55.9,55.87,55.88,28800.0,39.8687,39.8759,39.8545,39.8616,28800.0
2012-05-11 14:25:00,55.88,55.88,55.87,55.87,2200.0,39.8616,39.8616,39.8545,39.8545,2200.0
2012-05-11 14:30:00,55.88,55.88,55.82,55.82,4700.0,39.8616,39.8616,39.8188,39.8188,4700.0
2012-05-11 14:35:00,55.84,55.84,55.79,55.79,3600.0,39.8331,39.8331,39.7974,39.7974,3600.0
2012-05-11 14:40:00,55.81,55.81,55.79,55.8,3900.0,39.8117,39.8117,39.7974,39.8045,3900.0
2012-05-11 14:45:00,55.84,55.85,55.83,55.83,700.0,39.8331,39.8402,39.8259,39.8259,700.0
2012-05-11 14:50:00,55.81,55.81,55.8,55.8,1600.0,39.8117,39.8117,39.8045,39.8045,1600.0
2012-05-11 14:55:00,55.82,55.82,55.77,55.81,2700.0,39.8188,39.8188,39.7831,39.8117,2700.0
2012-05-11 15:00:00,55.81,55.84,55.79,55.79,11700.0,39.8117,39.8331,39.7974,39.7974,11700.0
2012-05-11 15:05:00,55.79,55.79,55.73,55.74,5800.0,39.7974,39.7974,39.7546,39.7617,5800.0
2012-05-11 15:10:00,55.74,55.78,55.74,55.78,700.0,39.7617,39.7903,39.7617,39.7903,700.0
2012-05-11 15:15:00,55.75,55.79,55.75,55.78,3800.0,39.7689,39.7974,39.7689,39.7903,3800.0
2012-05-11 15:20:00,55.79,55.8,55.77,55.77,800.0,39.7974,39.8045,39.7831,39.7831,800.0
2012-05-11 15:25:00,55.77,55.8,55.76,55.79,2900.0,39.7831,39.8045,39.776,39.7974,2900.0
2012-05-11 15:30:00,55.78,55.78,55.75,55.75,1900.0,39.7903,39.7903,39.7689,39.7689,1900.0
2012-05-11 15:35:00,55.74,55.76,55.72,55.73,1400.0,39.7617,39.776,39.7475,39.7546,1400.0
2012-05-11 15:40:00,55.72,55.72,55.68,55.68,3000.0,39.7475,39.7475,39.7189,39.7189,3000.0
2012-05-11 15:45:00,55.67,55.68,55.66,55.67,2600.0,39.7118,39.7189,39.7047,39.7118,2600.0
2012-05-11 15:50:00,55.71,55.71,55.65,55.66,900.0,39.7403,39.7403,39.6975,39.7047,900.0
2012-05-11 15:55:00,55.65,55.7,55.65,55.67,12000.0,39.6975,39.7332,39.6975,39.7118,12000.0
2012-05-14 09:30:00,55.16,55.25,55.06,55.25,13900.0,39.348,39.4122,39.2767,39.4122,13900.0
2012-05-14 09:35:00,55.18,55.18,55.12,55.12,1100.0,39.3623,39.3623,39.3195,39.3195,1100.0
2012-05-14 09:40:00,55.1,55.1,55.0,55.0,5100.0,39.3052,39.3052,39.2339,39.2339,5100.0
2012-05-14 09:45:00,55.02,55.06,55.02,55.03,6200.0,39.2481,39.2767,39.2481,39.2553,6200.0
2012-05-14 09:50:00,55.07,55.13,55.07,55.13,500.0,39.2838,39.3266,39.2838,39.3266,500.0
2012-05-14 09:55:00,55.16,55.16,55.1,55.1,1000.0,39.348,39.348,39.3052,39.3052,1000.0
2012-05-14 10:00:00,55.06,55.09,55.04,55.09,4300.0,39.2767,39.2981,39.2624,39.2981,4300.0
2012-05-14 10:05:00,55.04,55.05,55.0,55.0,3300.0,39.2624,39.2695,39.2339,39.2339,3300.0
2012-05-14 10:10:00,55.02,55.02,54.93,54.98,15300.0,39.2481,39.2481,39.1839,39.2196,15300.0
2012-05-14 10:15:00,54.98,55.01,54.97,55.0,20200.0,39.2196,39.241,39.2125,39.2339,20200.0
2012-05-14 10:20:00,54.97,55.0,54.97,55.0,1100.0,39.2125,39.2339,39.2125,39.2339,1100.0
2012-05-14 10:25:00,55.0,55.02,54.98,54.98,1500.0,39.2339,39.2481,39.2196,39.2196,1500.0
2012-05-14 10:30:00,55.01,55.03,55.01,55.03,900.0,39.241,39.2553,39.241,39.2553,900.0
2012-05-14 10:35:00,55.03,55.07,55.03,55.07,1500.0,39.2553,39.2838,39.2553,39.2838,1500.0
2012-05-14 10:40:00,55.07,55.08,55.02,55.06,2000.0,39.2838,39.2909,39.2481,39.2767,2000.0
2012-05-14 10:45:00,55.06,55.06,55.04,55.04,1800.0,39.2767,39.2767,39.2624,39.2624,1800.0
2012-05-14 10:50:00,55.05,55.14,55.05,55.13,2600.0,39.2695,39.3337,39.2695,39.3266,2600.0
2012-05-14 10:55:00,55.11,55.11,55.1,55.1,1800.0,39.3123,39.3123,39.3052,39.3052,1800.0
2012-05-14 11:00:00,55.07,55.09,55.07,55.09,11800.0,39.2838,39.2981,39.2838,39.2981,11800.0
2012-05-14 11:05:00,55.1,55.13,55.07,55.07,2400.0,39.3052,39.3266,39.2838,39.2838,2400.0
2012-05-14 11:10:00,55.05,55.08,55.05,55.08,2500.0,39.2695,39.2909,39.2695,39.2909,2500.0
2012-05-14 11:15:00,55.08,55.1,55.06,55.06,13600.0,39.2909,39.3052,39.2767,39.2767,13600.0
2012-05-14 11:20:00,55.07,55.18,55.06,55.18,900.0,39.2838,39.3623,39.2767,39.3623,900.0
2012-05-14 11:25:00,55.18,55.3,55.18,55.24,5500.0,39.3623,39.4479,39.3623,39.4051,5500.0
2012-05-14 11:30:00,55.24,55.27,55.24,55.25,7500.0,39.4051,39.4265,39.4051,39.4122,7500.0
2012-05-14 11:35:00,55.24,55.24,55.21,55.21,2200.0,39.4051,39.4051,39.3837,39.3837,2200.0
2012-05-14 11:40:00,55.19,55.21,55.17,55.17,2000.0,39.3694,39.3837,39.3551,39.3551,2000.0
2012-05-14 11:45:00,55.16,55.19,55.16,55.17,2100.0,39.348,39.3694,39.348,39.3551,2100.0
2012-05-14 11:50:00,55.18,55.18,55.18,55.18,800.0,39.3623,39.3623,39.3623,39.3623,800.0
2012-05-14 11:55:00,55.17,55.19,55.15,55.18,7200.0,39.3551,39.3694,39.3409,39.3623,7200.0
2012-05-14 12:00:00,55.18,55.2,55.18,55.2,300.0,39.3623,39.3765,39.3623,39.3765,300.0
2012-05-14 12:05:00,55.21,55.22,55.2,55.2,2400.0,39.3837,39.3908,39.3765,39.3765,2400.0
2012-05-14 12:10:00,55.2,55.23,55.2,55.23,1500.0,39.3765,39.3979,39.3765,39.3979,1500.0
2012-05-14 12:15:00,55.2,55.21,55.19,55.2,1100.0,39.3765,39.3837,39.3694,39.3765,1100.0
2012-05-14 12:20:00,55.21,55.26,55.21,55.26,3600.0,39.3837,39.4193,39.3837,39.4193,3600.0
2012-05-14 12:25:00,55.26,55.26,55.25,55.25,1700.0,39.4193,39.4193,39.4122,39.4122,1700.0
2012-05-14 12:30:00,55.24,55.24,55.22,55.24,1900.0,39.4051,39.4051,39.3908,39.4051,1900.0
2012-05-14 12:35:00,55.25,55.25,55.23,55.23,1400.0,39.4122,39.4122,39.3979,39.3979,1400.0
2012-05-14 12:40:00,55.23,55.23,55.23,55.23,500.0,39.3979,39.3979,39.3979,39.3979,500.0
2012-05-14 12:45:00,55.25,55.28,55.25,55.27,2300.0,39.4122,39.4336,39.4122,39.4265,2300.0
2012-05-14 12:50:00,55.28,55.29,55.28,55.29,2100.0,39.4336,39.4407,39.4336,39.4407,2100.0
2012-05-14 12:55:00,55.29,55.29,55.26,55.26,700.0,39.4407,39.4407,39.4193,39.4193,700.0
2012-05-14 13:00:00,55.27,55.28,55.26,55.27,17600.0,39.4265,39.4336,39.4193,39.4265,17600.0
2012-05-14 13:05:00,55.27,55.29,55.27,55.28,9600.0,39.4265,39.4407,39.4265,39.4336,9600.0
2012-05-14 13:10:00,55.27,55.27,55.23,55.23,1900.0,39.4265,39.4265,39.3979,39.3979,1900.0
2012-05-14 13:15:00,55.23,55.23,55.18,55.19,2700.0,39.3979,39.3979,39.3623,39.3694,2700.0
2012-05-14 13:20:00,55.17,55.21,55.17,55.19,6100.0,39.3551,39.3837,39.3551,39.3694,6100.0
2012-05-14 13:25:00,55.18,55.2,55.18,55.18,7600.0,39.3623,39.3765,39.3623,39.3623,7600.0
2012-05-14 13:30:00,55.19,55.25,55.19,55.24,19000.0,39.3694,39.4122,39.3694,39.4051,19000.0
2012-05-14 13:35:00,55.26,55.28,55.26,55.28,3700.0,39.4193,39.4336,39.4193,39.4336,3700.0
2012-05-14 13:40:00,55.27,55.29,55.27,55.28,1300.0,39.4265,39.4407,39.4265,39.4336,1300.0
2012-05-14 13:45:00,55.27,55.28,55.27,55.27,500.0,39.4265,39.4336,39.4265,39.4265,500.0
2012-05-14 13:50:00,55.31,55.36,55.31,55.36,4000.0,39.455,39.4907,39.455,39.4907,4000.0
2012-05-14 13:55:00,55.35,55.36,55.32,55.32,1600.0,39.4835,39.4907,39.4621,39.4621,1600.0
2012-05-14 14:00:00,55.33,55.35,55.33,55.34,1800.0,39.4693,39.4835,39.4693,39.4764,1800.0
2012-05-14 14:05:00,55.36,55.37,55.34,55.36,17100.0,39.4907,39.4978,39.4764,39.4907,17100.0
2012-05-14 14:10:00,55.36,55.37,55.31,55.32,10300.0,39.4907,39.4978,39.455,39.4621,10300.0
2012-05-14 14:15:00,55.32,55.33,55.29,55.29,5200.0,39.4621,39.4693,39.4407,39.4407,5200.0
2012-05-14 14:20:00,55.27,55.31,55.27,55.31,6800.0,39.4265,39.455,39.4265,39.455,6800.0
2012-05-14 14:25:00,55.32,55.33,55.29,55.29,5700.0,39.4621,39.4693,39.4407,39.4407,5700.0
2012-05-14 14:30:00,55.31,55.32,55.29,55.3,3800.0,39.455,39.4621,39.4407,39.4479,3800.0
2012-05-14 14:35:00,55.3,55.3,55.25,55.25,2000.0,39.4479,39.4479,39.4122,39.4122,2000.0
2012-05-14 14:40:00,55.25,55.26,55.23,55.24,12800.0,39.4122,39.4193,39.3979,39.4051,12800.0
2012-05-14 14:45:00,55.23,55.23,55.22,55.22,1900.0,39.3979,39.3979,39.3908,39.3908,1900.0
2012-05-14 14:50:00,55.21,55.22,55.21,55.21,9600.0,39.3837,39.3908,39.3837,39.3837,9600.0
2012-05-14 14:55:00,55.19,55.2,55.11,55.13,3000.0,39.3694,39.3765,39.3123,39.3266,3000.0
2012-05-14 15:00:00,55.13,55.13,55.09,55.09,1000.0,39.3266,39.3266,39.2981,39.2981,1000.0
2012-05-14 15:05:00,55.06,55.12,55.06,55.1,1900.0,39.2767,39.3195,39.2767,39.3052,1900.0
2012-05-14 15:10:00,55.13,55.15,55.13,55.14,5000.0,39.3266,39.3409,39.3266,39.3337,5000.0
2012-05-14 15:15:00,55.14,55.14,55.12,55.13,3700.0,39.3337,39.3337,39.3195,39.3266,3700.0
2012-05-14 15:20:00,55.11,55.11,55.07,55.11,1800.0,39.3123,39.3123,39.2838,39.3123,1800.0
2012-05-14 15:25:00,55.11,55.12,55.11,55.12,500.0,39.3123,39.3195,39.3123,39.3195,500.0
2012-05-14 15:30:00,55.11,55.15,55.11,55.12,1300.0,39.3123,39.3409,39.3123,39.3195,1300.0
2012-05-14 15:35:00,55.14,55.15,55.09,55.09,3700.0,39.3337,39.3409,39.2981,39.2981,3700.0
2012-05-14 15:40:00,55.08,55.1,55.05,55.05,6900.0,39.2909,39.3052,39.2695,39.2695,6900.0
2012-05-14 15:45:00,55.06,55.06,55.01,55.03,2000.0,39.2767,39.2767,39.241,39.2553,2000.0
2012-05-14 15:50:00,55.05,55.08,55.05,55.06,10300.0,39.2695,39.2909,39.2695,39.2767,10300.0
2012-05-14 15:55:00,55.06,55.07,55.03,55.03,4400.0,39.2767,39.2838,39.2553,39.2553,4400.0
2012-05-15 09:30:00,55.0,55.05,54.99,55.05,14100.0,39.2339,39.2695,39.2267,39.2695,14100.0
2012-05-15 09:35:00,55.03,55.12,55.03,55.04,2100.0,39.2553,39.3195,39.2553,39.2624,2100.0
2012-05-15 09:40:00,55.02,55.09,55.01,55.02,12500.0,39.2481,39.2981,39.241,39.2481,12500.0
2012-05-15 09:45:00,55.02,55.02,54.94,55.01,1400.0,39.2481,39.2481,39.1911,39.241,1400.0
2012-05-15 09:50:00,54.99,55.12,54.99,55.11,5100.0,39.2267,39.3195,39.2267,39.3123,5100.0
2012-05-15 09:55:00,55.07,55.07,55.07,55.07,700.0,39.2838,39.2838,39.2838,39.2838,700.0
2012-05-15 10:00:00,55.07,55.15,55.03,55.03,2500.0,39.2838,39.3409,39.2553,39.2553,2500.0
2012-05-15 10:05:00,55.05,55.11,55.05,55.11,1700.0,39.2695,39.3123,39.2695,39.3123,1700.0
2012-05-15 10:10:00,55.1,55.12,55.09,55.12,4800.0,39.3052,39.3195,39.2981,39.3195,4800.0
2012-05-15 10:15:00,55.08,55.09,55.05,55.09,1300.0,39.2909,39.2981,39.2695,39.2981,1300.0
2012-05-15 10:20:00,55.15,55.19,55.15,55.17,3800.0,39.3409,39.3694,39.3409,39.3551,3800.0
2012-05-15 10:25:00,55.18,55.21,55.18,55.2,1800.0,39.3623,39.3837,39.3623,39.3765,1800.0
2012-05-15 10:30:00,55.2,55.2,55.11,55.12,2600.0,39.3765,39.3765,39.3123,39.3195,2600.0
2012-05-15 10:35:00,55.12,55.15,55.12,55.13,3200.0,39.3195,39.3409,39.3195,39.3266,3200.0
2012-05-15 10:40:00,55.13,55.16,55.11,55.13,1500.0,39.3266,39.348,39.3123,39.3266,1500.0
2012-05-15 10:45:00,55.09,55.11,55.09,55.11,1300.0,39.2981,39.3123,39.2981,39.3123,1300.0
2012-05-15 10:50:00,55.09,55.11,55.04,55.05,2200.0,39.2981,39.3123,39.2624,39.2695,2200.0
2012-05-15 10:55:00,55.07,55.07,55.04,55.04,1800.0,39.2838,39.2838,39.2624,39.2624,1800.0
2012-05-15 11:00:00,55.06,55.06,55.01,55.02,1200.0,39.2767,39.2767,39.241,39.2481,1200.0
2012-05-15 11:05:00,54.96,54.97,54.94,54.97,3800.0,39.2053,39.2125,39.1911,39.2125,3800.0
2012-05-15 11:10:00,54.95,54.95,54.86,54.88,2200.0,39.1982,39.1982,39.134,39.1483,2200.0
2012-05-15 11:15:00,54.86,54.9,54.86,54.89,2700.0,39.134,39.1625,39.134,39.1554,2700.0
2012-05-15 11:20:00,54.91,54.95,54.91,54.95,3300.0,39.1697,39.1982,39.1697,39.1982,3300.0
2012-05-15 11:25:00,54.91,54.93,54.91,54.92,3300.0,39.1697,39.1839,39.1697,39.1768,3300.0
2012-05-15 11:30:00,54.92,54.99,54.92,54.98,1600.0,39.1768,39.2267,39.1768,39.2196,1600.0
2012-05-15 11:35:00,55.0,55.05,55.0,55.05,1100.0,39.2339,39.2695,39.2339,39.2695,1100.0
2012-05-15 11:40:00,55.12,55.12,55.12,55.12,100.0,39.3195,39.3195,39.3195,39.3195,100.0
2012-05-15 11:45:00,55.1,55.19,55.07,55.19,6600.0,39.3052,39.3694,39.2838,39.3694,6600.0
2012-05-15 11:50:00,55.17,55.17,55.13,55.15,2300.0,39.3551,39.3551,39.3266,39.3409,2300.0
2012-05-15 11:55:00,55.15,55.15,55.15,55.15,0.0,39.3409,39.3409,39.3409,39.3409,0.0
2012-05-15 12:00:00,55.15,55.15,55.13,55.14,1100.0,39.3409,39.3409,39.3266,39.3337,1100.0
2012-05-15 12:05:00,55.14,55.2,55.14,55.2,500.0,39.3337,39.3765,39.3337,39.3765,500.0
2012-05-15 12:10:00,55.2,55.21,55.19,55.21,2000.0,39.3765,39.3837,39.3694,39.3837,2000.0
2012-05-15 12:15:00,55.17,55.17,55.15,55.15,400.0,39.3551,39.3551,39.3409,39.3409,400.0
2012-05-15 12:20:00,55.15,55.15,55.11,55.11,8900.0,39.3409,39.3409,39.3123,39.3123,8900.0
2012-05-15 12:25:00,55.11,55.19,55.11,55.17,4900.0,39.3123,39.3694,39.3123,39.3551,4900.0
2012-05-15 12:30:00,55.18,55.18,55.14,55.15,17900.0,39.3623,39.3623,39.3337,39.3409,17900.0
2012-05-15 12:35:00,55.15,55.18,55.15,55.17,4400.0,39.3409,39.3623,39.3409,39.3551,4400.0
2012-05-15 12:40:00,55.16,55.17,55.14,55.15,2400.0,39.348,39.3551,39.3337,39.3409,2400.0
2012-05-15 12:45:00,55.14,55.14,55.11,55.11,1500.0,39.3337,39.3337,39.3123,39.3123,1500.0
2012-05-15 12:50:00,55.1,55.11,55.07,55.07,1200.0,39.3052,39.3123,39.2838,39.2838,1200.0
2012-05-15 12:55:00,55.05,55.07,55.05,55.06,800.0,39.2695,39.2838,39.2695,39.2767,800.0
2012-05-15 13:00:00,55.06,55.06,55.06,55.06,900.0,39.2767,39.2767,39.2767,39.2767,900.0
2012-05-15 13:05:00,55.06,55.07,55.05,55.06,3700.0,39.2767,39.2838,39.2695,39.2767,3700.0
2012-05-15 13:10:00,55.08,55.08,55.08,55.08,1200.0,39.2909,39.2909,39.2909,39.2909,1200.0
2012-05-15 13:15:00,55.07,55.07,55.06,55.06,200.0,39.2838,39.2838,39.2767,39.2767,200.0
2012-05-15 13:20:00,55.06,55.1,55.06,55.08,6400.0,39.2767,39.3052,39.2767,39.2909,6400.0
2012-05-15 13:25:00,55.09,55.1,55.07,55.08,23600.0,39.2981,39.3052,39.2838,39.2909,23600.0
2012-05-15 13:30:00,55.06,55.06,54.98,54.98,4000.0,39.2767,39.2767,39.2196,39.2196,4000.0
2012-05-15 13:35:00,54.98,55.0,54.98,54.99,2100.0,39.2196,39.2339,39.2196,39.2267,2100.0
2012-05-15 13:40:00,54.99,55.01,54.95,54.95,2400.0,39.2267,39.241,39.1982,39.1982,2400.0
2012-05-15 13:45:00,54.96,54.97,54.95,54.95,800.0,39.2053,39.2125,39.1982,39.1982,800.0
2012-05-15 13:50:00,54.97,54.97,54.94,54.94,2100.0,39.2125,39.2125,39.1911,39.1911,2100.0
2012-05-15 13:55:00,54.93,54.93,54.88,54.92,6100.0,39.1839,39.1839,39.1483,39.1768,6100.0
2012-05-15 14:00:00,54.91,54.99,54.91,54.95,8900.0,39.1697,39.2267,39.1697,39.1982,8900.0
2012-05-15 14:05:00,54.94,54.94,54.9,54.9,20400.0,39.1911,39.1911,39.1625,39.1625,20400.0
2012-05-15 14:10:00,54.94,55.0,54.94,55.0,5700.0,39.1911,39.2339,39.1911,39.2339,5700.0
2012-05-15 14:15:00,55.0,55.01,54.95,54.98,6300.0,39.2339,39.241,39.1982,39.2196,6300.0
2012-05-15 14:20:00,55.0,55.05,55.0,55.03,2400.0,39.2339,39.2695,39.2339,39.2553,2400.0
2012-05-15 14:25:00,55.02,55.02,54.99,55.0,7200.0,39.2481,39.2481,39.2267,39.2339,7200.0
2012-05-15 14:30:00,55.02,55.02,55.01,55.01,2600.0,39.2481,39.2481,39.241,39.241,2600.0
2012-05-15 14:35:00,55.01,55.01,54.95,54.96,3000.0,39.241,39.241,39.1982,39.2053,3000.0
2012-05-15 14:40:00,54.93,54.94,54.91,54.91,2100.0,39.1839,39.1911,39.1697,39.1697,2100.0
2012-05-15 14:45:00,54.93,54.95,54.92,54.93,10200.0,39.1839,39.1982,39.1768,39.1839,10200.0
2012-05-15 14:50:00,54.92,54.92,54.86,54.88,4700.0,39.1768,39.1768,39.134,39.1483,4700.0
2012-05-15 14:55:00,54.86,54.88,54.86,54.87,3200.0,39.134,39.1483,39.134,39.1411,3200.0
2012-05-15 15:00:00,54.86,54.86,54.78,54.78,5100.0,39.134,39.134,39.0769,39.0769,5100.0
2012-05-15 15:05:00,54.79,54.81,54.72,54.74,12700.0,39.0841,39.0983,39.0341,39.0484,12700.0
2012-05-15 15:10:00,54.72,54.73,54.63,54.7,10000.0,39.0341,39.0413,38.9699,39.0199,10000.0
2012-05-15 15:15:00,54.66,54.71,54.6,54.67,11500.0,38.9913,39.027,38.9485,38.9985,11500.0
2012-05-15 15:20:00,54.68,54.68,54.64,54.67,2300.0,39.0056,39.0056,38.9771,38.9985,2300.0
2012-05-15 15:25:00,54.66,54.66,54.56,54.57,8600.0,38.9913,38.9913,38.92,38.9271,8600.0
2012-05-15 15:30:00,54.59,54.69,54.59,54.68,4700.0,38.9414,39.0127,38.9414,39.0056,4700.0
2012-05-15 15:35:00,54.68,54.7,54.65,54.68,2700.0,39.0056,39.0199,38.9842,39.0056,2700.0
2012-05-15 15:40:00,54.69,54.78,54.68,54.69,15600.0,39.0127,39.0769,39.0056,39.0127,15600.0
2012-05-15 15:45:00,54.7,54.75,54.65,54.66,4800.0,39.0199,39.0555,38.9842,38.9913,4800.0
2012-05-15 15:50:00,54.67,54.68,54.62,54.66,30200.0,38.9985,39.0056,38.9628,38.9913,30200.0
2012-05-15 15:55:00,54.66,54.72,54.66,54.66,12600.0,38.9913,39.0341,38.9913,38.9913,12600.0
2012-05-16 09:30:00,54.96,55.02,54.91,55.02,18500.0,39.2053,39.2481,39.1697,39.2481,18500.0
2012-05-16 09:35:00,54.95,54.95,54.88,54.91,4700.0,39.1982,39.1982,39.1483,39.1697,4700.0
2012-05-16 09:40:00,54.89,54.94,54.89,54.91,1600.0,39.1554,39.1911,39.1554,39.1697,1600.0
2012-05-16 09:45:00,54.91,54.99,54.87,54.98,2100.0,39.1697,39.2267,39.1411,39.2196,2100.0
2012-05-16 09:50:00,55.04,55.11,55.04,55.07,1800.0,39.2624,39.3123,39.2624,39.2838,1800.0
2012-05-16 09:55:00,55.09,55.14,55.08,55.13,5200.0,39.2981,39.3337,39.2909,39.3266,5200.0
2012-05-16 10:00:00,55.07,55.07,55.07,55.07,100.0,39.2838,39.2838,39.2838,39.2838,100.0
2012-05-16 10:05:00,55.06,55.1,55.06,55.08,4300.0,39.2767,39.3052,39.2767,39.2909,4300.0
2012-05-16 10:10:00,55.05,55.07,55.05,55.07,500.0,39.2695,39.2838,39.2695,39.2838,500.0
2012-05-16 10:15:00,55.14,55.14,55.14,55.14,200.0,39.3337,39.3337,39.3337,39.3337,200.0
2012-05-16 10:20:00,55.15,55.17,55.15,55.17,1400.0,39.3409,39.3551,39.3409,39.3551,1400.0
2012-05-16 10:25:00,55.17,55.17,55.1,55.1,600.0,39.3551,39.3551,39.3052,39.3052,600.0
2012-05-16 10:30:00,55.09,55.13,55.09,55.12,14800.0,39.2981,39.3266,39.2981,39.3195,14800.0
2012-05-16 10:35:00,55.12,55.12,55.04,55.04,3600.0,39.3195,39.3195,39.2624,39.2624,3600.0
2012-05-16 10:40:00,55.07,55.12,55.06,55.12,2300.0,39.2838,39.3195,39.2767,39.3195,2300.0
2012-05-16 10:45:00,55.14,55.14,55.09,55.09,3100.0,39.3337,39.3337,39.2981,39.2981,3100.0
2012-05-16 10:50:00,55.08,55.08,54.98,54.98,1800.0,39.2909,39.2909,39.2196,39.2196,1800.0
2012-05-16 10:55:00,54.96,54.96,54.92,54.94,2500.0,39.2053,39.2053,39.1768,39.1911,2500.0
2012-05-16 11:00:00,54.95,54.96,54.95,54.96,300.0,39.1982,39.2053,39.1982,39.2053,300.0
2012-05-16 11:05:00,54.95,54.95,54.74,54.8,4300.0,39.1982,39.1982,39.0484,39.0912,4300.0
2012-05-16 11:10:00,54.92,54.92,54.85,54.85,3400.0,39.1768,39.1768,39.1269,39.1269,3400.0
2012-05-16 11:15:00,54.88,54.9,54.82,54.83,1000.0,39.1483,39.1625,39.1055,39.1126,1000.0
2012-05-16 11:20:00,54.81,54.81,54.78,54.79,1300.0,39.0983,39.0983,39.0769,39.0841,1300.0
2012-05-16 11:25:00,54.83,54.85,54.79,54.8,2200.0,39.1126,39.1269,39.0841,39.0912,2200.0
2012-05-16 11:30:00,54.84,54.88,54.84,54.84,2900.0,39.1197,39.1483,39.1197,39.1197,2900.0
2012-05-16 11:35:00,54.77,54.83,54.77,54.83,11100.0,39.0698,39.1126,39.0698,39.1126,11100.0
2012-05-16 11:40:00,54.8,54.8,54.78,54.78,800.0,39.0912,39.0912,39.0769,39.0769,800.0
2012-05-16 11:45:00,54.8,54.82,54.8,54.82,1300.0,39.0912,39.1055,39.0912,39.1055,1300.0
2012-05-16 11:50:00,54.85,54.91,54.83,54.9,700.0,39.1269,39.1697,39.1126,39.1625,700.0
2012-05-16 11:55:00,54.88,54.92,54.88,54.91,1000.0,39.1483,39.1768,39.1483,39.1697,1000.0
2012-05-16 12:00:00,54.87,54.87,54.87,54.87,300.0,39.1411,39.1411,39.1411,39.1411,300.0
2012-05-16 12:05:00,54.85,54.85,54.78,54.83,1400.0,39.1269,39.1269,39.0769,39.1126,1400.0
2012-05-16 12:10:00,54.83,54.87,54.83,54.84,5300.0,39.1126,39.1411,39.1126,39.1197,5300.0
2012-05-16 12:15:00,54.83,54.84,54.82,54.82,400.0,39.1126,39.1197,39.1055,39.1055,400.0
2012-05-16 12:20:00,54.82,54.82,54.78,54.78,9100.0,39.1055,39.1055,39.0769,39.0769,9100.0
2012-05-16 12:25:00,54.75,54.79,54.75,54.79,2100.0,39.0555,39.0841,39.0555,39.0841,2100.0
2012-05-16 12:30:00,54.78,54.87,54.78,54.87,3400.0,39.0769,39.1411,39.0769,39.1411,3400.0
2012-05-16 12:35:00,54.86,54.86,54.84,54.85,1100.0,39.134,39.134,39.1197,39.1269,1100.0
2012-05-16 12:40:00,54.85,54.85,54.78,54.78,1300.0,39.1269,39.1269,39.0769,39.0769,1300.0
2012-05-16 12:45:00,54.78,54.84,54.78,54.82,1300.0,39.0769,39.1197,39.0769,39.1055,1300.0
2012-05-16 12:50:00,54.82,54.82,54.82,54.82,100.0,39.1055,39.1055,39.1055,39.1055,100.0
2012-05-16 12:55:00,54.79,54.79,54.79,54.79,200.0,39.0841,39.0841,39.0841,39.0841,200.0
2012-05-16 13:00:00,54.75,54.78,54.75,54.76,300.0,39.0555,39.0769,39.0555,39.0627,300.0
2012-05-16 13:05:00,54.75,54.77,54.74,54.77,600.0,39.0555,39.0698,39.0484,39.0698,600.0
2012-05-16 13:10:00,54.75,54.77,54.75,54.77,4200.0,39.0555,39.0698,39.0555,39.0698,4200.0
2012-05-16 13:15:00,54.77,54.78,54.75,54.78,7100.0,39.0698,39.0769,39.0555,39.0769,7100.0
2012-05-16 13:20:00,54.78,54.78,54.75,54.76,15600.0,39.0769,39.0769,39.0555,39.0627,15600.0
2012-05-16 13:25:00,54.76,54.77,54.7,54.71,16700.0,39.0627,39.0698,39.0199,39.027,16700.0
2012-05-16 13:30:00,54.7,54.7,54.66,54.66,1300.0,39.0199,39.0199,38.9913,38.9913,1300.0
2012-05-16 13:35:00,54.64,54.65,54.64,54.64,700.0,38.9771,38.9842,38.9771,38.9771,700.0
2012-05-16 13:40:00,54.63,54.64,54.6,54.62,500.0,38.9699,38.9771,38.9485,38.9628,500.0
2012-05-16 13:45:00,54.63,54.66,54.63,54.66,700.0,38.9699,38.9913,38.9699,38.9913,700.0
2012-05-16 13:50:00,54.65,54.65,54.63,54.63,500.0,38.9842,38.9842,38.9699,38.9699,500.0
2012-05-16 13:55:00,54.66,54.75,54.66,54.74,10900.0,38.9913,39.0555,38.9913,39.0484,10900.0
2012-05-16 14:00:00,54.73,54.87,54.67,54.68,6100.0,39.0413,39.1411,38.9985,39.0056,6100.0
2012-05-16 14:05:00,54.67,54.73,54.65,54.66,15500.0,38.9985,39.0413,38.9842,38.9913,15500.0
2012-05-16 14:10:00,54.66,54.69,54.57,54.57,9800.0,38.9913,39.0127,38.9271,38.9271,9800.0
2012-05-16 14:15:00,54.57,54.64,54.57,54.64,4300.0,38.9271,38.9771,38.9271,38.9771,4300.0
2012-05-16 14:20:00,54.64,54.68,54.62,54.64,7200.0,38.9771,39.0056,38.9628,38.9771,7200.0
2012-05-16 14:25:00,54.62,54.62,54.58,54.61,900.0,38.9628,38.9628,38.9343,38.9557,900.0
2012-05-16 14:30:00,54.6,54.64,54.56,54.56,5200.0,38.9485,38.9771,38.92,38.92,5200.0
2012-05-16 14:35:00,54.55,54.55,54.54,54.55,5500.0,38.9129,38.9129,38.9057,38.9129,5500.0
2012-05-16 14:40:00,54.54,54.62,54.54,54.61,2300.0,38.9057,38.9628,38.9057,38.9557,2300.0
2012-05-16 14:45:00,54.61,54.69,54.6,54.69,2000.0,38.9557,39.0127,38.9485,39.0127,2000.0
2012-05-16 14:50:00,54.69,54.7,54.66,54.66,600.0,39.0127,39.0199,38.9913,38.9913,600.0
2012-05-16 14:55:00,54.68,54.73,54.67,54.67,5700.0,39.0056,39.0413,38.9985,38.9985,5700.0
2012-05-16 15:00:00,54.7,54.7,54.62,54.63,5900.0,39.0199,39.0199,38.9628,38.9699,5900.0
2012-05-16 15:05:00,54.64,54.66,54.64,54.65,1000.0,38.9771,38.9913,38.9771,38.9842,1000.0
2012-05-16 15:10:00,54.62,54.62,54.54,54.54,3000.0,38.9628,38.9628,38.9057,38.9057,3000.0
2012-05-16 15:15:00,54.54,54.58,54.54,54.58,600.0,38.9057,38.9343,38.9057,38.9343,600.0
2012-05-16 15:20:00,54.53,54.53,54.51,54.51,3000.0,38.8986,38.8986,38.8843,38.8843,3000.0
2012-05-16 15:25:00,54.56,54.56,54.52,54.52,800.0,38.92,38.92,38.8915,38.8915,800.0
2012-05-16 15:30:00,54.48,54.57,54.48,54.57,6500.0,38.8629,38.9271,38.8629,38.9271,6500.0
2012-05-16 15:35:00,54.57,54.62,54.56,54.56,3800.0,38.9271,38.9628,38.92,38.92,3800.0
2012-05-16 15:40:00,54.56,54.56,54.51,54.52,2300.0,38.92,38.92,38.8843,38.8915,2300.0
2012-05-16 15:45:00,54.51,54.54,54.51,54.54,1400.0,38.8843,38.9057,38.8843,38.9057,1400.0
2012-05-16 15:50:00,54.51,54.51,54.44,54.47,22100.0,38.8843,38.8843,38.8344,38.8558,22100.0
2012-05-16 15:55:00,54.48,54.51,54.45,54.45,4800.0,38.8629,38.8843,38.8415,38.8415,4800.0
2012-05-17 09:30:00,54.43,54.47,54.35,54.38,17900.0,38.8273,38.8558,38.7702,38.7916,17900.0
2012-05-17 09:35:00,54.34,54.34,54.25,54.25,6000.0,38.7631,38.7631,38.6989,38.6989,6000.0
2012-05-17 09:40:00,54.24,54.3,54.24,54.3,1200.0,38.6917,38.7345,38.6917,38.7345,1200.0
2012-05-17 09:45:00,54.29,54.29,54.22,54.25,11000.0,38.7274,38.7274,38.6775,38.6989,11000.0
2012-05-17 09:50:00,54.2,54.2,54.19,54.2,700.0,38.6632,38.6632,38.6561,38.6632,700.0
2012-05-17 09:55:00,54.15,54.23,54.15,54.23,3200.0,38.6275,38.6846,38.6275,38.6846,3200.0
2012-05-17 10:00:00,54.22,54.22,53.97,54.11,129600.0,38.6775,38.6775,38.4991,38.599,129600.0
2012-05-17 10:05:00,54.15,54.15,54.15,54.15,200.0,38.6275,38.6275,38.6275,38.6275,200.0
2012-05-17 10:10:00,54.26,54.27,54.2,54.26,1300.0,38.706,38.7131,38.6632,38.706,1300.0
2012-05-17 10:15:00,54.37,54.37,54.37,54.37,500.0,38.7845,38.7845,38.7845,38.7845,500.0
2012-05-17 10:20:00,54.31,54.32,54.29,54.29,3100.0,38.7417,38.7488,38.7274,38.7274,3100.0
2012-05-17 10:25:00,54.23,54.23,54.23,54.23,100.0,38.6846,38.6846,38.6846,38.6846,100.0
2012-05-17 10:30:00,54.21,54.24,54.21,54.24,400.0,38.6703,38.6917,38.6703,38.6917,400.0
2012-05-17 10:35:00,54.26,54.37,54.24,54.36,3900.0,38.706,38.7845,38.6917,38.7773,3900.0
2012-05-17 10:40:00,54.36,54.36,54.31,54.31,1100.0,38.7773,38.7773,38.7417,38.7417,1100.0
2012-05-17 10:45:00,54.32,54.35,54.24,54.25,4900.0,38.7488,38.7702,38.6917,38.6989,4900.0
2012-05-17 10:50:00,54.24,54.35,54.2,54.33,2200.0,38.6917,38.7702,38.6632,38.7559,2200.0
2012-05-17 10:55:00,54.3,54.32,54.27,54.32,4600.0,38.7345,38.7488,38.7131,38.7488,4600.0
2012-05-17 11:00:00,54.32,54.36,54.27,54.33,3400.0,38.7488,38.7773,38.7131,38.7559,3400.0
2012-05-17 11:05:00,54.39,54.39,54.33,54.38,6200.0,38.7987,38.7987,38.7559,38.7916,6200.0
2012-05-17 11:10:00,54.36,54.36,54.28,54.32,5200.0,38.7773,38.7773,38.7203,38.7488,5200.0
2012-05-17 11:15:00,54.31,54.36,54.3,54.33,1500.0,38.7417,38.7773,38.7345,38.7559,1500.0
2012-05-17 11:20:00,54.32,54.32,54.23,54.25,2500.0,38.7488,38.7488,38.6846,38.6989,2500.0
2012-05-17 11:25:00,54.25,54.29,54.23,54.24,7100.0,38.6989,38.7274,38.6846,38.6917,7100.0
2012-05-17 11:30:00,54.25,54.25,54.17,54.17,2800.0,38.6989,38.6989,38.6418,38.6418,2800.0
2012-05-17 11:35:00,54.17,54.17,54.12,54.16,3500.0,38.6418,38.6418,38.6061,38.6347,3500.0
2012-05-17 11:40:00,54.16,54.18,54.14,54.18,2900.0,38.6347,38.6489,38.6204,38.6489,2900.0
2012-05-17 11:45:00,54.18,54.22,54.17,54.21,1500.0,38.6489,38.6775,38.6418,38.6703,1500.0
2012-05-17 11:50:00,54.2,54.2,54.13,54.13,3100.0,38.6632,38.6632,38.6133,38.6133,3100.0
2012-05-17 11:55:00,54.15,54.2,54.13,54.19,12500.0,38.6275,38.6632,38.6133,38.6561,12500.0
2012-05-17 12:00:00,54.18,54.19,54.06,54.06,1000.0,38.6489,38.6561,38.5633,38.5633,1000.0
2012-05-17 12:05:00,54.02,54.02,53.95,53.98,3300.0,38.5348,38.5348,38.4849,38.5063,3300.0
2012-05-17 12:10:00,53.98,53.98,53.91,53.95,8000.0,38.5063,38.5063,38.4563,38.4849,8000.0
2012-05-17 12:15:00,53.95,53.99,53.94,53.99,1500.0,38.4849,38.5134,38.4777,38.5134,1500.0
2012-05-17 12:20:00,54.02,54.1,54.0,54.07,2700.0,38.5348,38.5919,38.5205,38.5705,2700.0
2012-05-17 12:25:00,54.1,54.1,54.06,54.07,700.0,38.5919,38.5919,38.5633,38.5705,700.0
2012-05-17 12:30:00,54.07,54.07,53.99,53.99,3100.0,38.5705,38.5705,38.5134,38.5134,3100.0
2012-05-17 12:35:00,54.01,54.06,54.01,54.06,400.0,38.5277,38.5633,38.5277,38.5633,400.0
2012-05-17 12:40:00,54.08,54.11,54.06,54.09,1200.0,38.5776,38.599,38.5633,38.5847,1200.0
2012-05-17 12:45:00,54.1,54.1,54.07,54.1,1000.0,38.5919,38.5919,38.5705,38.5919,1000.0
2012-05-17 12:50:00,54.1,54.1,54.04,54.04,800.0,38.5919,38.5919,38.5491,38.5491,800.0
2012-05-17 12:55:00,54.06,54.07,54.04,54.05,2500.0,38.5633,38.5705,38.5491,38.5562,2500.0
2012-05-17 13:00:00,54.07,54.13,54.07,54.13,600.0,38.5705,38.6133,38.5705,38.6133,600.0
2012-05-17 13:05:00,54.14,54.19,54.13,54.18,2000.0,38.6204,38.6561,38.6133,38.6489,2000.0
2012-05-17 13:10:00,54.2,54.22,54.18,54.19,3100.0,38.6632,38.6775,38.6489,38.6561,3100.0
2012-05-17 13:15:00,54.18,54.2,54.15,54.2,2600.0,38.6489,38.6632,38.6275,38.6632,2600.0
2012-05-17 13:20:00,54.22,54.22,54.2,54.21,2800.0,38.6775,38.6775,38.6632,38.6703,2800.0
2012-05-17 13:25:00,54.21,54.21,54.15,54.16,10800.0,38.6703,38.6703,38.6275,38.6347,10800.0
2012-05-17 13:30:00,54.14,54.16,54.08,54.09,3500.0,38.6204,38.6347,38.5776,38.5847,3500.0
2012-05-17 13:35:00,54.09,54.11,54.08,54.09,4400.0,38.5847,38.599,38.5776,38.5847,4400.0
2012-05-17 13:40:00,54.1,54.11,54.06,54.07,20700.0,38.5919,38.599,38.5633,38.5705,20700.0
2012-05-17 13:45:00,54.07,54.09,54.03,54.03,6400.0,38.5705,38.5847,38.5419,38.5419,6400.0
2012-05-17 13:50:00,54.03,54.1,54.03,54.1,2100.0,38.5419,38.5919,38.5419,38.5919,2100.0
2012-05-17 13:55:00,54.09,54.12,54.09,54.1,2800.0,38.5847,38.6061,38.5847,38.5919,2800.0
2012-05-17 14:00:00,54.09,54.09,54.04,54.04,4600.0,38.5847,38.5847,38.5491,38.5491,4600.0
2012-05-17 14:05:00,54.07,54.08,54.04,54.04,13000.0,38.5705,38.5776,38.5491,38.5491,13000.0
2012-05-17 14:10:00,54.04,54.07,54.01,54.01,11100.0,38.5491,38.5705,38.5277,38.5277,11100.0
2012-05-17 14:15:00,54.01,54.03,54.01,54.03,2200.0,38.5277,38.5419,38.5277,38.5419,2200.0
2012-05-17 14:20:00,54.03,54.12,54.03,54.09,6400.0,38.5419,38.6061,38.5419,38.5847,6400.0
2012-05-17 14:25:00,54.08,54.1,54.03,54.05,3400.0,38.5776,38.5919,38.5419,38.5562,3400.0
2012-05-17 14:30:00,54.05,54.07,54.03,54.03,3200.0,38.5562,38.5705,38.5419,38.5419,3200.0
2012-05-17 14:35:00,54.02,54.02,53.97,53.98,3100.0,38.5348,38.5348,38.4991,38.5063,3100.0
2012-05-17 14:40:00,53.98,54.03,53.98,54.03,2400.0,38.5063,38.5419,38.5063,38.5419,2400.0
2012-05-17 14:45:00,54.03,54.03,53.97,53.97,1600.0,38.5419,38.5419,38.4991,38.4991,1600.0
2012-05-17 14:50:00,53.97,54.01,53.97,53.99,1700.0,38.4991,38.5277,38.4991,38.5134,1700.0
2012-05-17 14:55:00,53.99,54.04,53.99,54.04,1300.0,38.5134,38.5491,38.5134,38.5491,1300.0
2012-05-17 15:00:00,54.02,54.07,54.01,54.05,2700.0,38.5348,38.5705,38.5277,38.5562,2700.0
2012-05-17 15:05:00,54.05,54.05,53.93,53.94,20900.0,38.5562,38.5562,38.4706,38.4777,20900.0
2012-05-17 15:10:00,53.94,54.01,53.94,54.01,8500.0,38.4777,38.5277,38.4777,38.5277,8500.0
2012-05-17 15:15:00,54.01,54.01,53.96,53.99,6700.0,38.5277,38.5277,38.492,38.5134,6700.0
2012-05-17 15:20:00,53.99,54.01,53.96,53.96,9100.0,38.5134,38.5277,38.492,38.492,9100.0
2012-05-17 15:25:00,53.95,53.97,53.92,53.96,21400.0,38.4849,38.4991,38.4635,38.492,21400.0
2012-05-17 15:30:00,53.96,53.96,53.89,53.91,6500.0,38.492,38.492,38.4421,38.4563,6500.0
2012-05-17 15:35:00,53.91,53.91,53.83,53.83,8500.0,38.4563,38.4563,38.3993,38.3993,8500.0
2012-05-17 15:40:00,53.83,53.83,53.78,53.78,3900.0,38.3993,38.3993,38.3636,38.3636,3900.0
2012-05-17 15:45:00,53.76,53.81,53.75,53.81,8900.0,38.3493,38.385,38.3422,38.385,8900.0
2012-05-17 15:50:00,53.82,53.83,53.79,53.83,10200.0,38.3921,38.3993,38.3707,38.3993,10200.0
2012-05-17 15:55:00,53.81,53.81,53.69,53.69,12100.0,38.385,38.385,38.2994,38.2994,12100.0
2012-05-18 09:30:00,53.85,53.92,53.81,53.81,23200.0,38.4135,38.4635,38.385,38.385,23200.0
2012-05-18 09:35:00,53.8,53.81,53.76,53.76,15400.0,38.3779,38.385,38.3493,38.3493,15400.0
2012-05-18 09:40:00,53.78,53.8,53.77,53.8,2100.0,38.3636,38.3779,38.3565,38.3779,2100.0
2012-05-18 09:45:00,53.81,53.86,53.81,53.84,9500.0,38.385,38.4207,38.385,38.4064,9500.0
2012-05-18 09:50:00,53.83,53.88,53.8,53.88,5400.0,38.3993,38.4349,38.3779,38.4349,5400.0
2012-05-18 09:55:00,53.91,53.91,53.81,53.81,8600.0,38.4563,38.4563,38.385,38.385,8600.0
2012-05-18 10:00:00,53.75,53.78,53.72,53.76,25900.0,38.3422,38.3636,38.3208,38.3493,25900.0
2012-05-18 10:05:00,53.76,53.78,53.68,53.7,37800.0,38.3493,38.3636,38.2923,38.3065,37800.0
2012-05-18 10:10:00,53.7,53.8,53.69,53.8,33200.0,38.3065,38.3779,38.2994,38.3779,33200.0
2012-05-18 10:15:00,53.8,53.82,53.72,53.72,21400.0,38.3779,38.3921,38.3208,38.3208,21400.0
2012-05-18 10:20:00,53.71,53.73,53.7,53.72,2400.0,38.3137,38.3279,38.3065,38.3208,2400.0
2012-05-18 10:25:00,53.75,53.75,53.72,53.72,300.0,38.3422,38.3422,38.3208,38.3208,300.0
2012-05-18 10:30:00,53.69,53.75,53.64,53.75,2400.0,38.2994,38.3422,38.2637,38.3422,2400.0
2012-05-18 10:35:00,53.67,53.74,53.67,53.74,3700.0,38.2851,38.3351,38.2851,38.3351,3700.0
2012-05-18 10:40:00,53.79,53.79,53.73,53.76,2300.0,38.3707,38.3707,38.3279,38.3493,2300.0
2012-05-18 10:45:00,53.78,53.81,53.78,53.81,800.0,38.3636,38.385,38.3636,38.385,800.0
2012-05-18 10:50:00,53.83,53.91,53.83,53.91,1400.0,38.3993,38.4563,38.3993,38.4563,1400.0
2012-05-18 10:55:00,53.9,53.9,53.9,53.9,300.0,38.4492,38.4492,38.4492,38.4492,300.0
2012-05-18 11:00:00,53.85,53.86,53.79,53.84,4400.0,38.4135,38.4207,38.3707,38.4064,4400.0
2012-05-18 11:05:00,53.84,53.84,53.75,53.75,8900.0,38.4064,38.4064,38.3422,38.3422,8900.0
2012-05-18 11:10:00,53.77,53.82,53.75,53.75,1000.0,38.3565,38.3921,38.3422,38.3422,1000.0
2012-05-18 11:15:00,53.74,53.77,53.72,53.74,1300.0,38.3351,38.3565,38.3208,38.3351,1300.0
2012-05-18 11:20:00,53.71,53.72,53.7,53.72,2900.0,38.3137,38.3208,38.3065,38.3208,2900.0
2012-05-18 11:25:00,53.71,53.76,53.69,53.69,1200.0,38.3137,38.3493,38.2994,38.2994,1200.0
2012-05-18 11:30:00,53.69,53.73,53.6,53.63,9000.0,38.2994,38.3279,38.2352,38.2566,9000.0
2012-05-18 11:35:00,53.62,53.62,53.51,53.61,2800.0,38.2494,38.2494,38.171,38.2423,2800.0
2012-05-18 11:40:00,53.61,53.67,53.61,53.67,17200.0,38.2423,38.2851,38.2423,38.2851,17200.0
2012-05-18 11:45:00,53.65,53.65,53.53,53.53,1500.0,38.2708,38.2708,38.1852,38.1852,1500.0
2012-05-18 11:50:00,53.5,53.5,53.47,53.47,18300.0,38.1638,38.1638,38.1424,38.1424,18300.0
2012-05-18 11:55:00,53.49,53.52,53.45,53.51,1800.0,38.1567,38.1781,38.1282,38.171,1800.0
2012-05-18 12:00:00,53.52,53.59,53.52,53.57,5200.0,38.1781,38.228,38.1781,38.2138,5200.0
2012-05-18 12:05:00,53.57,53.57,53.55,53.55,8200.0,38.2138,38.2138,38.1995,38.1995,8200.0
2012-05-18 12:10:00,53.58,53.6,53.57,53.59,700.0,38.2209,38.2352,38.2138,38.228,700.0
2012-05-18 12:15:00,53.55,53.55,53.55,53.55,100.0,38.1995,38.1995,38.1995,38.1995,100.0
2012-05-18 12:20:00,53.56,53.56,53.54,53.56,400.0,38.2066,38.2066,38.1924,38.2066,400.0
2012-05-18 12:25:00,53.57,53.64,53.57,53.64,900.0,38.2138,38.2637,38.2138,38.2637,900.0
2012-05-18 12:30:00,53.66,53.68,53.63,53.66,2300.0,38.278,38.2923,38.2566,38.278,2300.0
2012-05-18 12:35:00,53.61,53.67,53.61,53.66,1100.0,38.2423,38.2851,38.2423,38.278,1100.0
2012-05-18 12:40:00,53.72,53.72,53.67,53.69,700.0,38.3208,38.3208,38.2851,38.2994,700.0
2012-05-18 12:45:00,53.65,53.69,53.65,53.68,1300.0,38.2708,38.2994,38.2708,38.2923,1300.0
2012-05-18 12:50:00,53.69,53.69,53.64,53.64,500.0,38.2994,38.2994,38.2637,38.2637,500.0
2012-05-18 12:55:00,53.63,53.65,53.63,53.64,1700.0,38.2566,38.2708,38.2566,38.2637,1700.0
2012-05-18 13:00:00,53.63,53.64,53.61,53.61,1300.0,38.2566,38.2637,38.2423,38.2423,1300.0
2012-05-18 13:05:00,53.59,53.61,53.57,53.61,5000.0,38.228,38.2423,38.2138,38.2423,5000.0
2012-05-18 13:10:00,53.6,53.65,53.6,53.61,2800.0,38.2352,38.2708,38.2352,38.2423,2800.0
2012-05-18 13:15:00,53.62,53.67,53.62,53.65,1200.0,38.2494,38.2851,38.2494,38.2708,1200.0
2012-05-18 13:20:00,53.64,53.64,53.64,53.64,100.0,38.2637,38.2637,38.2637,38.2637,100.0
2012-05-18 13:25:00,53.61,53.61,53.6,53.6,3600.0,38.2423,38.2423,38.2352,38.2352,3600.0
2012-05-18 13:30:00,53.59,53.59,53.57,53.59,900.0,38.228,38.228,38.2138,38.228,900.0
2012-05-18 13:35:00,53.58,53.6,53.51,53.53,1400.0,38.2209,38.2352,38.171,38.1852,1400.0
2012-05-18 13:40:00,53.52,53.55,53.52,53.53,3000.0,38.1781,38.1995,38.1781,38.1852,3000.0
2012-05-18 13:45:00,53.51,53.52,53.48,53.5,1300.0,38.171,38.1781,38.1496,38.1638,1300.0
2012-05-18 13:50:00,53.54,53.54,53.45,53.49,4700.0,38.1924,38.1924,38.1282,38.1567,4700.0
2012-05-18 13:55:00,53.48,53.51,53.48,53.49,4900.0,38.1496,38.171,38.1496,38.1567,4900.0
2012-05-18 14:00:00,53.45,53.45,53.43,53.43,1100.0,38.1282,38.1282,38.1139,38.1139,1100.0
2012-05-18 14:05:00,53.45,53.46,53.39,53.4,13400.0,38.1282,38.1353,38.0854,38.0925,13400.0
2012-05-18 14:10:00,53.4,53.43,53.39,53.43,2100.0,38.0925,38.1139,38.0854,38.1139,2100.0
2012-05-18 14:15:00,53.45,53.45,53.39,53.39,17400.0,38.1282,38.1282,38.0854,38.0854,17400.0
2012-05-18 14:20:00,53.4,53.4,53.36,53.37,3700.0,38.0925,38.0925,38.064,38.0711,3700.0
2012-05-18 14:25:00,53.33,53.39,53.33,53.38,2600.0,38.0426,38.0854,38.0426,38.0782,2600.0
2012-05-18 14:30:00,53.39,53.39,53.27,53.3,20800.0,38.0854,38.0854,37.9998,38.0212,20800.0
2012-05-18 14:35:00,53.32,53.36,53.32,53.34,2600.0,38.0354,38.064,38.0354,38.0497,2600.0
2012-05-18 14:40:00,53.31,53.31,53.24,53.25,1900.0,38.0283,38.0283,37.9784,37.9855,1900.0
2012-05-18 14:45:00,53.26,53.3,53.26,53.3,900.0,37.9926,38.0212,37.9926,38.0212,900.0
2012-05-18 14:50:00,53.32,53.37,53.32,53.35,500.0,38.0354,38.0711,38.0354,38.0568,500.0
2012-05-18 14:55:00,53.33,53.33,53.29,53.31,3400.0,38.0426,38.0426,38.014,38.0283,3400.0
2012-05-18 15:00:00,53.3,53.34,53.24,53.32,6300.0,38.0212,38.0497,37.9784,38.0354,6300.0
2012-05-18 15:05:00,53.33,53.4,53.33,53.4,3200.0,38.0426,38.0925,38.0426,38.0925,3200.0
2012-05-18 15:10:00,53.41,53.47,53.41,53.44,19200.0,38.0996,38.1424,38.0996,38.121,19200.0
2012-05-18 15:15:00,53.44,53.46,53.42,53.46,1500.0,38.121,38.1353,38.1068,38.1353,1500.0
2012-05-18 15:20:00,53.43,53.43,53.31,53.31,2900.0,38.1139,38.1139,38.0283,38.0283,2900.0
2012-05-18 15:25:00,53.31,53.34,53.31,53.32,5300.0,38.0283,38.0497,38.0283,38.0354,5300.0
2012-05-18 15:30:00,53.32,53.33,53.24,53.26,3800.0,38.0354,38.0426,37.9784,37.9926,3800.0
2012-05-18 15:35:00,53.28,53.31,53.24,53.26,6500.0,38.0069,38.0283,37.9784,37.9926,6500.0
2012-05-18 15:40:00,53.26,53.26,53.19,53.19,6300.0,37.9926,37.9926,37.9427,37.9427,6300.0
2012-05-18 15:45:00,53.2,53.28,53.2,53.24,7000.0,37.9498,38.0069,37.9498,37.9784,7000.0
2012-05-18 15:50:00,53.23,53.23,53.15,53.17,6800.0,37.9712,37.9712,37.9142,37.9284,6800.0
2012-05-18 15:55:00,53.18,53.3,53.18,53.3,5600.0,37.9356,38.0212,37.9356,38.0212,5600.0
2012-05-21 09:30:00,53.45,53.47,53.42,53.46,27200.0,38.1282,38.1424,38.1068,38.1353,27200.0
2012-05-21 09:35:00,53.41,53.48,53.32,53.47,3700.0,38.0996,38.1496,38.0354,38.1424,3700.0
2012-05-21 09:40:00,53.46,53.52,53.42,53.52,5400.0,38.1353,38.1781,38.1068,38.1781,5400.0
2012-05-21 09:45:00,53.49,53.49,53.49,53.49,100.0,38.1567,38.1567,38.1567,38.1567,100.0
2012-05-21 09:50:00,53.47,53.47,53.31,53.31,1300.0,38.1424,38.1424,38.0283,38.0283,1300.0
2012-05-21 09:55:00,53.33,53.46,53.33,53.46,4400.0,38.0426,38.1353,38.0426,38.1353,4400.0
2012-05-21 10:00:00,53.45,53.48,53.43,53.43,3400.0,38.1282,38.1496,38.1139,38.1139,3400.0
2012-05-21 10:05:00,53.53,53.53,53.44,53.5,1800.0,38.1852,38.1852,38.121,38.1638,1800.0
2012-05-21 10:10:00,53.49,53.49,53.44,53.48,1100.0,38.1567,38.1567,38.121,38.1496,1100.0
2012-05-21 10:15:00,53.53,53.6,53.53,53.6,1300.0,38.1852,38.2352,38.1852,38.2352,1300.0
2012-05-21 10:20:00,53.57,53.57,53.54,53.55,400.0,38.2138,38.2138,38.1924,38.1995,400.0
2012-05-21 10:25:00,53.54,53.66,53.54,53.66,900.0,38.1924,38.278,38.1924,38.278,900.0
2012-05-21 10:30:00,53.7,53.71,53.68,53.71,22000.0,38.3065,38.3137,38.2923,38.3137,22000.0
2012-05-21 10:35:00,53.72,53.72,53.66,53.67,2000.0,38.3208,38.3208,38.278,38.2851,2000.0
2012-05-21 10:40:00,53.68,53.72,53.68,53.69,2800.0,38.2923,38.3208,38.2923,38.2994,2800.0
2012-05-21 10:45:00,53.71,53.74,53.7,53.74,1200.0,38.3137,38.3351,38.3065,38.3351,1200.0
2012-05-21 10:50:00,53.73,53.73,53.73,53.73,200.0,38.3279,38.3279,38.3279,38.3279,200.0
2012-05-21 10:55:00,53.82,53.84,53.79,53.79,3200.0,38.3921,38.4064,38.3707,38.3707,3200.0
2012-05-21 11:00:00,53.78,53.8,53.75,53.77,4500.0,38.3636,38.3779,38.3422,38.3565,4500.0
2012-05-21 11:05:00,53.74,53.78,53.73,53.73,23700.0,38.3351,38.3636,38.3279,38.3279,23700.0
2012-05-21 11:10:00,53.72,53.73,53.71,53.72,2200.0,38.3208,38.3279,38.3137,38.3208,2200.0
2012-05-21 11:15:00,53.73,53.74,53.7,53.73,2600.0,38.3279,38.3351,38.3065,38.3279,2600.0
2012-05-21 11:20:00,53.71,53.71,53.7,53.7,4700.0,38.3137,38.3137,38.3065,38.3065,4700.0
2012-05-21 11:25:00,53.69,53.69,53.66,53.69,2300.0,38.2994,38.2994,38.278,38.2994,2300.0
2012-05-21 11:30:00,53.68,53.68,53.64,53.64,2000.0,38.2923,38.2923,38.2637,38.2637,2000.0
2012-05-21 11:35:00,53.64,53.69,53.64,53.64,1100.0,38.2637,38.2994,38.2637,38.2637,1100.0
2012-05-21 11:40:00,53.63,53.63,53.63,53.63,300.0,38.2566,38.2566,38.2566,38.2566,300.0
2012-05-21 11:45:00,53.64,53.66,53.64,53.64,1300.0,38.2637,38.278,38.2637,38.2637,1300.0
2012-05-21 11:50:00,53.66,53.67,53.65,53.65,500.0,38.278,38.2851,38.2708,38.2708,500.0
2012-05-21 11:55:00,53.63,53.63,53.63,53.63,300.0,38.2566,38.2566,38.2566,38.2566,300.0
2012-05-21 12:00:00,53.59,53.66,53.59,53.65,1500.0,38.228,38.278,38.228,38.2708,1500.0
2012-05-21 12:05:00,53.66,53.68,53.63,53.63,8100.0,38.278,38.2923,38.2566,38.2566,8100.0
2012-05-21 12:10:00,53.66,53.66,53.65,53.66,400.0,38.278,38.278,38.2708,38.278,400.0
2012-05-21 12:15:00,53.66,53.7,53.66,53.7,2300.0,38.278,38.3065,38.278,38.3065,2300.0
2012-05-21 12:20:00,53.7,53.72,53.7,53.71,2900.0,38.3065,38.3208,38.3065,38.3137,2900.0
2012-05-21 12:25:00,53.7,53.76,53.7,53.74,6900.0,38.3065,38.3493,38.3065,38.3351,6900.0
2012-05-21 12:30:00,53.73,53.73,53.71,53.71,2300.0,38.3279,38.3279,38.3137,38.3137,2300.0
2012-05-21 12:35:00,53.71,53.73,53.71,53.73,7100.0,38.3137,38.3279,38.3137,38.3279,7100.0
2012-05-21 12:40:00,53.72,53.72,53.7,53.7,800.0,38.3208,38.3208,38.3065,38.3065,800.0
2012-05-21 12:45:00,53.69,53.69,53.69,53.69,300.0,38.2994,38.2994,38.2994,38.2994,300.0
2012-05-21 12:50:00,53.64,53.65,53.64,53.65,700.0,38.2637,38.2708,38.2637,38.2708,700.0
2012-05-21 12:55:00,53.64,53.65,53.6,53.65,32400.0,38.2637,38.2708,38.2352,38.2708,32400.0
2012-05-21 13:00:00,53.65,53.67,53.65,53.66,1700.0,38.2708,38.2851,38.2708,38.278,1700.0
2012-05-21 13:05:00,53.64,53.68,53.63,53.68,3500.0,38.2637,38.2923,38.2566,38.2923,3500.0
2012-05-21 13:10:00,53.68,53.71,53.65,53.68,14500.0,38.2923,38.3137,38.2708,38.2923,14500.0
2012-05-21 13:15:00,53.63,53.67,53.63,53.66,2600.0,38.2566,38.2851,38.2566,38.278,2600.0
2012-05-21 13:20:00,53.69,53.7,53.68,53.69,2400.0,38.2994,38.3065,38.2923,38.2994,2400.0
2012-05-21 13:25:00,53.7,53.7,53.68,53.69,1200.0,38.3065,38.3065,38.2923,38.2994,1200.0
2012-05-21 13:30:00,53.69,53.7,53.67,53.67,1500.0,38.2994,38.3065,38.2851,38.2851,1500.0
2012-05-21 13:35:00,53.69,53.69,53.67,53.68,2400.0,38.2994,38.2994,38.2851,38.2923,2400.0
2012-05-21 13:40:00,53.69,53.7,53.68,53.69,2000.0,38.2994,38.3065,38.2923,38.2994,2000.0
2012-05-21 13:45:00,53.7,53.75,53.7,53.72,6200.0,38.3065,38.3422,38.3065,38.3208,6200.0
2012-05-21 13:50:00,53.74,53.74,53.68,53.7,2300.0,38.3351,38.3351,38.2923,38.3065,2300.0
2012-05-21 13:55:00,53.72,53.72,53.7,53.7,900.0,38.3208,38.3208,38.3065,38.3065,900.0
2012-05-21 14:00:00,53.71,53.71,53.63,53.63,5000.0,38.3137,38.3137,38.2566,38.2566,5000.0
2012-05-21 14:05:00,53.64,53.66,53.61,53.65,23500.0,38.2637,38.278,38.2423,38.2708,23500.0
2012-05-21 14:10:00,53.64,53.66,53.63,53.66,2500.0,38.2637,38.278,38.2566,38.278,2500.0
2012-05-21 14:15:00,53.66,53.67,53.64,53.67,3300.0,38.278,38.2851,38.2637,38.2851,3300.0
2012-05-21 14:20:00,53.71,53.76,53.67,53.67,14000.0,38.3137,38.3493,38.2851,38.2851,14000.0
2012-05-21 14:25:00,53.68,53.69,53.64,53.65,8800.0,38.2923,38.2994,38.2637,38.2708,8800.0
2012-05-21 14:30:00,53.66,53.68,53.66,53.66,1500.0,38.278,38.2923,38.278,38.278,1500.0
2012-05-21 14:35:00,53.68,53.7,53.66,53.66,2800.0,38.2923,38.3065,38.278,38.278,2800.0
2012-05-21 14:40:00,53.67,53.7,53.66,53.69,7400.0,38.2851,38.3065,38.278,38.2994,7400.0
2012-05-21 14:45:00,53.69,53.69,53.65,53.68,29500.0,38.2994,38.2994,38.2708,38.2923,29500.0
2012-05-21 14:50:00,53.68,53.74,53.68,53.74,2200.0,38.2923,38.3351,38.2923,38.3351,2200.0
2012-05-21 14:55:00,53.73,53.79,53.73,53.76,4000.0,38.3279,38.3707,38.3279,38.3493,4000.0
2012-05-21 15:00:00,53.76,53.8,53.76,53.78,3400.0,38.3493,38.3779,38.3493,38.3636,3400.0
2012-05-21 15:05:00,53.79,53.81,53.79,53.8,2600.0,38.3707,38.385,38.3707,38.3779,2600.0
2012-05-21 15:10:00,53.79,53.8,53.78,53.79,18800.0,38.3707,38.3779,38.3636,38.3707,18800.0
2012-05-21 15:15:00,53.79,53.82,53.79,53.82,4500.0,38.3707,38.3921,38.3707,38.3921,4500.0
2012-05-21 15:20:00,53.83,53.87,53.82,53.85,15200.0,38.3993,38.4278,38.3921,38.4135,15200.0
2012-05-21 15:25:00,53.84,53.87,53.84,53.84,15200.0,38.4064,38.4278,38.4064,38.4064,15200.0
2012-05-21 15:30:00,53.82,53.82,53.78,53.8,6200.0,38.3921,38.3921,38.3636,38.3779,6200.0
2012-05-21 15:35:00,53.8,53.81,53.77,53.8,6800.0,38.3779,38.385,38.3565,38.3779,6800.0
2012-05-21 15:40:00,53.82,53.82,53.78,53.81,17000.0,38.3921,38.3921,38.3636,38.385,17000.0
2012-05-21 15:45:00,53.8,53.85,53.8,53.85,9000.0,38.3779,38.4135,38.3779,38.4135,9000.0
2012-05-21 15:50:00,53.84,53.87,53.83,53.86,12900.0,38.4064,38.4278,38.3993,38.4207,12900.0
2012-05-21 15:55:00,53.85,53.89,53.85,53.88,10000.0,38.4135,38.4421,38.4135,38.4349,10000.0
2012-05-22 09:30:00,54.02,54.03,54.0,54.0,15000.0,38.5348,38.5419,38.5205,38.5205,15000.0
2012-05-22 09:35:00,54.0,54.0,53.91,53.91,4500.0,38.5205,38.5205,38.4563,38.4563,4500.0
2012-05-22 09:40:00,53.9,54.04,53.9,54.04,4700.0,38.4492,38.5491,38.4492,38.5491,4700.0
2012-05-22 09:45:00,54.04,54.04,53.99,54.0,2400.0,38.5491,38.5491,38.5134,38.5205,2400.0
2012-05-22 09:50:00,54.06,54.06,54.06,54.06,100.0,38.5633,38.5633,38.5633,38.5633,100.0
2012-05-22 09:55:00,54.07,54.07,53.98,54.0,2800.0,38.5705,38.5705,38.5063,38.5205,2800.0
2012-05-22 10:00:00,54.01,54.12,54.01,54.12,2700.0,38.5277,38.6061,38.5277,38.6061,2700.0
2012-05-22 10:05:00,54.12,54.21,54.12,54.21,1200.0,38.6061,38.6703,38.6061,38.6703,1200.0
2012-05-22 10:10:00,54.23,54.24,54.23,54.24,1700.0,38.6846,38.6917,38.6846,38.6917,1700.0
2012-05-22 10:15:00,54.28,54.28,54.26,54.28,1600.0,38.7203,38.7203,38.706,38.7203,1600.0
2012-05-22 10:20:00,54.28,54.29,54.23,54.25,1500.0,38.7203,38.7274,38.6846,38.6989,1500.0
2012-05-22 10:25:00,54.25,54.27,54.25,54.25,3600.0,38.6989,38.7131,38.6989,38.6989,3600.0
2012-05-22 10:30:00,54.27,54.32,54.27,54.3,5900.0,38.7131,38.7488,38.7131,38.7345,5900.0
2012-05-22 10:35:00,54.29,54.32,54.27,54.28,2100.0,38.7274,38.7488,38.7131,38.7203,2100.0
2012-05-22 10:40:00,54.33,54.35,54.3,54.32,4600.0,38.7559,38.7702,38.7345,38.7488,4600.0
2012-05-22 10:45:00,54.33,54.38,54.33,54.38,8100.0,38.7559,38.7916,38.7559,38.7916,8100.0
2012-05-22 10:50:00,54.37,54.37,54.31,54.33,7600.0,38.7845,38.7845,38.7417,38.7559,7600.0
2012-05-22 10:55:00,54.34,54.39,54.33,54.39,1900.0,38.7631,38.7987,38.7559,38.7987,1900.0
2012-05-22 11:00:00,54.4,54.42,54.38,54.38,3100.0,38.8059,38.8201,38.7916,38.7916,3100.0
2012-05-22 11:05:00,54.35,54.39,54.35,54.35,10600.0,38.7702,38.7987,38.7702,38.7702,10600.0
2012-05-22 11:10:00,54.37,54.37,54.34,54.35,2500.0,38.7845,38.7845,38.7631,38.7702,2500.0
2012-05-22 11:15:00,54.33,54.37,54.33,54.37,1400.0,38.7559,38.7845,38.7559,38.7845,1400.0
2012-05-22 11:20:00,54.35,54.37,54.35,54.36,2800.0,38.7702,38.7845,38.7702,38.7773,2800.0
2012-05-22 11:25:00,54.36,54.36,54.33,54.33,1300.0,38.7773,38.7773,38.7559,38.7559,1300.0
2012-05-22 11:30:00,54.34,54.34,54.3,54.34,5500.0,38.7631,38.7631,38.7345,38.7631,5500.0
2012-05-22 11:35:00,54.32,54.32,54.28,54.29,2100.0,38.7488,38.7488,38.7203,38.7274,2100.0
2012-05-22 11:40:00,54.3,54.3,54.27,54.28,1400.0,38.7345,38.7345,38.7131,38.7203,1400.0
2012-05-22 11:45:00,54.26,54.28,54.26,54.28,1800.0,38.706,38.7203,38.706,38.7203,1800.0
2012-05-22 11:50:00,54.27,54.28,54.27,54.27,800.0,38.7131,38.7203,38.7131,38.7131,800.0
2012-05-22 11:55:00,54.28,54.28,54.24,54.24,400.0,38.7203,38.7203,38.6917,38.6917,400.0
2012-05-22 12:00:00,54.21,54.21,54.16,54.16,1700.0,38.6703,38.6703,38.6347,38.6347,1700.0
2012-05-22 12:05:00,54.15,54.15,54.06,54.06,1600.0,38.6275,38.6275,38.5633,38.5633,1600.0
2012-05-22 12:10:00,54.08,54.14,54.07,54.14,1200.0,38.5776,38.6204,38.5705,38.6204,1200.0
2012-05-22 12:15:00,54.13,54.16,54.11,54.16,3100.0,38.6133,38.6347,38.599,38.6347,3100.0
2012-05-22 12:20:00,54.17,54.21,54.17,54.21,500.0,38.6418,38.6703,38.6418,38.6703,500.0
2012-05-22 12:25:00,54.2,54.2,54.18,54.2,600.0,38.6632,38.6632,38.6489,38.6632,600.0
2012-05-22 12:30:00,54.2,54.2,54.15,54.15,10600.0,38.6632,38.6632,38.6275,38.6275,10600.0
2012-05-22 12:35:00,54.17,54.19,54.16,54.19,2000.0,38.6418,38.6561,38.6347,38.6561,2000.0
2012-05-22 12:40:00,54.2,54.21,54.19,54.2,3600.0,38.6632,38.6703,38.6561,38.6632,3600.0
2012-05-22 12:45:00,54.18,54.23,54.18,54.23,1800.0,38.6489,38.6846,38.6489,38.6846,1800.0
2012-05-22 12:50:00,54.21,54.23,54.21,54.21,700.0,38.6703,38.6846,38.6703,38.6703,700.0
2012-05-22 12:55:00,54.21,54.21,54.21,54.21,800.0,38.6703,38.6703,38.6703,38.6703,800.0
2012-05-22 13:00:00,54.22,54.24,54.22,54.24,900.0,38.6775,38.6917,38.6775,38.6917,900.0
2012-05-22 13:05:00,54.25,54.25,54.24,54.24,300.0,38.6989,38.6989,38.6917,38.6917,300.0
2012-05-22 13:10:00,54.24,54.24,54.23,54.23,700.0,38.6917,38.6917,38.6846,38.6846,700.0
2012-05-22 13:15:00,54.24,54.24,54.16,54.16,5400.0,38.6917,38.6917,38.6347,38.6347,5400.0
2012-05-22 13:20:00,54.15,54.2,54.14,54.2,7500.0,38.6275,38.6632,38.6204,38.6632,7500.0
2012-05-22 13:25:00,54.21,54.21,54.16,54.16,5700.0,38.6703,38.6703,38.6347,38.6347,5700.0
2012-05-22 13:30:00,54.15,54.21,54.13,54.21,7800.0,38.6275,38.6703,38.6133,38.6703,7800.0
2012-05-22 13:35:00,54.19,54.2,54.16,54.16,5700.0,38.6561,38.6632,38.6347,38.6347,5700.0
2012-05-22 13:40:00,54.14,54.15,54.11,54.12,7100.0,38.6204,38.6275,38.599,38.6061,7100.0
2012-05-22 13:45:00,54.09,54.12,54.07,54.11,2300.0,38.5847,38.6061,38.5705,38.599,2300.0
2012-05-22 13:50:00,54.12,54.14,54.12,54.14,1500.0,38.6061,38.6204,38.6061,38.6204,1500.0
2012-05-22 13:55:00,54.14,54.16,54.13,54.16,4300.0,38.6204,38.6347,38.6133,38.6347,4300.0
2012-05-22 14:00:00,54.16,54.23,54.15,54.21,1600.0,38.6347,38.6846,38.6275,38.6703,1600.0
2012-05-22 14:05:00,54.21,54.25,54.19,54.25,11300.0,38.6703,38.6989,38.6561,38.6989,11300.0
2012-05-22 14:10:00,54.24,54.25,54.17,54.2,4700.0,38.6917,38.6989,38.6418,38.6632,4700.0
2012-05-22 14:15:00,54.2,54.2,54.17,54.18,10400.0,38.6632,38.6632,38.6418,38.6489,10400.0
2012-05-22 14:20:00,54.19,54.23,54.19,54.23,47800.0,38.6561,38.6846,38.6561,38.6846,47800.0
2012-05-22 14:25:00,54.27,54.28,54.22,54.23,4400.0,38.7131,38.7203,38.6775,38.6846,4400.0
2012-05-22 14:30:00,54.21,54.24,54.12,54.13,5800.0,38.6703,38.6917,38.6061,38.6133,5800.0
2012-05-22 14:35:00,54.16,54.18,54.13,54.14,1500.0,38.6347,38.6489,38.6133,38.6204,1500.0
2012-05-22 14:40:00,54.16,54.18,54.14,54.18,4100.0,38.6347,38.6489,38.6204,38.6489,4100.0
2012-05-22 14:45:00,54.16,54.19,54.13,54.19,1100.0,38.6347,38.6561,38.6133,38.6561,1100.0
2012-05-22 14:50:00,54.2,54.23,54.19,54.23,3300.0,38.6632,38.6846,38.6561,38.6846,3300.0
2012-05-22 14:55:00,54.16,54.21,54.16,54.21,4800.0,38.6347,38.6703,38.6347,38.6703,4800.0
2012-05-22 15:00:00,54.19,54.2,54.15,54.16,3300.0,38.6561,38.6632,38.6275,38.6347,3300.0
2012-05-22 15:05:00,54.18,54.19,54.16,54.16,9500.0,38.6489,38.6561,38.6347,38.6347,9500.0
2012-05-22 15:10:00,54.15,54.15,54.12,54.14,2400.0,38.6275,38.6275,38.6061,38.6204,2400.0
2012-05-22 15:15:00,54.12,54.15,54.08,54.08,4900.0,38.6061,38.6275,38.5776,38.5776,4900.0
2012-05-22 15:20:00,54.05,54.06,54.0,54.01,5900.0,38.5562,38.5633,38.5205,38.5277,5900.0
2012-05-22 15:25:00,54.02,54.04,53.94,53.94,39300.0,38.5348,38.5491,38.4777,38.4777,39300.0
2012-05-22 15:30:00,53.93,53.95,53.84,53.84,4200.0,38.4706,38.4849,38.4064,38.4064,4200.0
2012-05-22 15:35:00,53.83,53.88,53.82,53.82,4800.0,38.3993,38.4349,38.3921,38.3921,4800.0
2012-05-22 15:40:00,53.82,53.84,53.78,53.78,4300.0,38.3921,38.4064,38.3636,38.3636,4300.0
2012-05-22 15:45:00,53.81,53.82,53.7,53.7,3000.0,38.385,38.3921,38.3065,38.3065,3000.0
2012-05-22 15:50:00,53.77,53.87,53.77,53.85,4500.0,38.3565,38.4278,38.3565,38.4135,4500.0
2012-05-22 15:55:00,53.85,53.98,53.83,53.98,10400.0,38.4135,38.5063,38.3993,38.5063,10400.0
2012-05-23 09:30:00,53.67,53.68,53.57,53.68,20900.0,38.2851,38.2923,38.2138,38.2923,20900.0
2012-05-23 09:35:00,53.64,53.64,53.61,53.61,2000.0,38.2637,38.2637,38.2423,38.2423,2000.0
2012-05-23 09:40:00,53.61,53.61,53.55,53.55,6100.0,38.2423,38.2423,38.1995,38.1995,6100.0
2012-05-23 09:45:00,53.6,53.6,53.53,53.53,1800.0,38.2352,38.2352,38.1852,38.1852,1800.0
2012-05-23 09:50:00,53.5,53.59,53.48,53.58,13400.0,38.1638,38.228,38.1496,38.2209,13400.0
2012-05-23 09:55:00,53.59,53.64,53.59,53.6,6600.0,38.228,38.2637,38.228,38.2352,6600.0
2012-05-23 10:00:00,53.62,53.68,53.53,53.53,1800.0,38.2494,38.2923,38.1852,38.1852,1800.0
2012-05-23 10:05:00,53.53,53.59,53.53,53.53,1100.0,38.1852,38.228,38.1852,38.1852,1100.0
2012-05-23 10:10:00,53.48,53.48,53.47,53.47,2000.0,38.1496,38.1496,38.1424,38.1424,2000.0
2012-05-23 10:15:00,53.51,53.51,53.43,53.46,3500.0,38.171,38.171,38.1139,38.1353,3500.0
2012-05-23 10:20:00,53.4,53.43,53.35,53.35,2300.0,38.0925,38.1139,38.0568,38.0568,2300.0
2012-05-23 10:25:00,53.32,53.36,53.27,53.36,10300.0,38.0354,38.064,37.9998,38.064,10300.0
2012-05-23 10:30:00,53.33,53.33,53.3,53.3,500.0,38.0426,38.0426,38.0212,38.0212,500.0
2012-05-23 10:35:00,53.28,53.32,53.22,53.22,2200.0,38.0069,38.0354,37.9641,37.9641,2200.0
2012-05-23 10:40:00,53.21,53.28,53.21,53.27,1300.0,37.957,38.0069,37.957,37.9998,1300.0
2012-05-23 10:45:00,53.25,53.25,53.15,53.15,5000.0,37.9855,37.9855,37.9142,37.9142,5000.0
2012-05-23 10:50:00,53.17,53.24,53.17,53.24,1300.0,37.9284,37.9784,37.9284,37.9784,1300.0
2012-05-23 10:55:00,53.23,53.26,53.18,53.18,3500.0,37.9712,37.9926,37.9356,37.9356,3500.0
2012-05-23 11:00:00,53.18,53.18,53.16,53.17,3000.0,37.9356,37.9356,37.9213,37.9284,3000.0
2012-05-23 11:05:00,53.23,53.27,53.23,53.27,1200.0,37.9712,37.9998,37.9712,37.9998,1200.0
2012-05-23 11:10:00,53.23,53.3,53.23,53.27,1200.0,37.9712,38.0212,37.9712,37.9998,1200.0
2012-05-23 11:15:00,53.27,53.31,53.25,53.29,1600.0,37.9998,38.0283,37.9855,38.014,1600.0
2012-05-23 11:20:00,53.3,53.3,53.26,53.3,1600.0,38.0212,38.0212,37.9926,38.0212,1600.0
2012-05-23 11:25:00,53.29,53.29,53.23,53.23,3900.0,38.014,38.014,37.9712,37.9712,3900.0
2012-05-23 11:30:00,53.23,53.33,53.23,53.24,2300.0,37.9712,38.0426,37.9712,37.9784,2300.0
2012-05-23 11:35:00,53.24,53.24,53.15,53.19,2900.0,37.9784,37.9784,37.9142,37.9427,2900.0
2012-05-23 11:40:00,53.18,53.28,53.18,53.25,4000.0,37.9356,38.0069,37.9356,37.9855,4000.0
2012-05-23 11:45:00,53.23,53.23,53.15,53.17,3300.0,37.9712,37.9712,37.9142,37.9284,3300.0
2012-05-23 11:50:00,53.18,53.21,53.17,53.2,3600.0,37.9356,37.957,37.9284,37.9498,3600.0
2012-05-23 11:55:00,53.19,53.2,53.13,53.16,2200.0,37.9427,37.9498,37.8999,37.9213,2200.0
2012-05-23 12:00:00,53.15,53.17,53.06,53.1,3000.0,37.9142,37.9284,37.85,37.8785,3000.0
2012-05-23 12:05:00,53.09,53.12,53.05,53.1,3000.0,37.8714,37.8928,37.8428,37.8785,3000.0
2012-05-23 12:10:00,53.1,53.1,53.08,53.09,2200.0,37.8785,37.8785,37.8642,37.8714,2200.0
2012-05-23 12:15:00,53.1,53.15,53.09,53.15,16400.0,37.8785,37.9142,37.8714,37.9142,16400.0
2012-05-23 12:20:00,53.14,53.15,53.06,53.06,7000.0,37.907,37.9142,37.85,37.85,7000.0
2012-05-23 12:25:00,53.08,53.08,53.03,53.04,4300.0,37.8642,37.8642,37.8286,37.8357,4300.0
2012-05-23 12:30:00,53.04,53.08,53.04,53.08,3100.0,37.8357,37.8642,37.8357,37.8642,3100.0
2012-05-23 12:35:00,53.09,53.12,53.09,53.12,1600.0,37.8714,37.8928,37.8714,37.8928,1600.0
2012-05-23 12:40:00,53.12,53.16,53.11,53.16,2000.0,37.8928,37.9213,37.8856,37.9213,2000.0
2012-05-23 12:45:00,53.16,53.19,53.15,53.19,1600.0,37.9213,37.9427,37.9142,37.9427,1600.0
2012-05-23 12:50:00,53.19,53.2,53.17,53.19,2500.0,37.9427,37.9498,37.9284,37.9427,2500.0
2012-05-23 12:55:00,53.17,53.17,53.13,53.14,3300.0,37.9284,37.9284,37.8999,37.907,3300.0
2012-05-23 13:00:00,53.16,53.2,53.16,53.17,4000.0,37.9213,37.9498,37.9213,37.9284,4000.0
2012-05-23 13:05:00,53.18,53.18,53.14,53.18,7600.0,37.9356,37.9356,37.907,37.9356,7600.0
2012-05-23 13:10:00,53.16,53.24,53.16,53.22,7900.0,37.9213,37.9784,37.9213,37.9641,7900.0
2012-05-23 13:15:00,53.22,53.24,53.18,53.18,2700.0,37.9641,37.9784,37.9356,37.9356,2700.0
2012-05-23 13:20:00,53.21,53.3,53.21,53.26,3300.0,37.957,38.0212,37.957,37.9926,3300.0
2012-05-23 13:25:00,53.27,53.29,53.26,53.29,20300.0,37.9998,38.014,37.9926,38.014,20300.0
2012-05-23 13:30:00,53.32,53.35,53.27,53.27,26400.0,38.0354,38.0568,37.9998,37.9998,26400.0
2012-05-23 13:35:00,53.27,53.35,53.27,53.31,9000.0,37.9998,38.0568,37.9998,38.0283,9000.0
2012-05-23 13:40:00,53.35,53.35,53.3,53.31,1700.0,38.0568,38.0568,38.0212,38.0283,1700.0
2012-05-23 13:45:00,53.32,53.4,53.32,53.37,21600.0,38.0354,38.0925,38.0354,38.0711,21600.0
2012-05-23 13:50:00,53.37,53.38,53.3,53.32,2300.0,38.0711,38.0782,38.0212,38.0354,2300.0
2012-05-23 13:55:00,53.32,53.38,53.3,53.38,4300.0,38.0354,38.0782,38.0212,38.0782,4300.0
2012-05-23 14:00:00,53.37,53.39,53.3,53.3,5200.0,38.0711,38.0854,38.0212,38.0212,5200.0
2012-05-23 14:05:00,53.29,53.34,53.28,53.32,12200.0,38.014,38.0497,38.0069,38.0354,12200.0
2012-05-23 14:10:00,53.34,53.34,53.26,53.26,2400.0,38.0497,38.0497,37.9926,37.9926,2400.0
2012-05-23 14:15:00,53.27,53.29,53.2,53.22,4000.0,37.9998,38.014,37.9498,37.9641,4000.0
2012-05-23 14:20:00,53.22,53.23,53.2,53.2,10200.0,37.9641,37.9712,37.9498,37.9498,10200.0
2012-05-23 14:25:00,53.17,53.21,53.17,53.18,5500.0,37.9284,37.957,37.9284,37.9356,5500.0
2012-05-23 14:30:00,53.18,53.25,53.15,53.24,2800.0,37.9356,37.9855,37.9142,37.9784,2800.0
2012-05-23 14:35:00,53.24,53.31,53.24,53.3,5900.0,37.9784,38.0283,37.9784,38.0212,5900.0
2012-05-23 14:40:00,53.3,53.44,53.27,53.37,6700.0,38.0212,38.121,37.9998,38.0711,6700.0
2012-05-23 14:45:00,53.37,53.39,53.35,53.37,3600.0,38.0711,38.0854,38.0568,38.0711,3600.0
2012-05-23 14:50:00,53.38,53.47,53.36,53.45,4400.0,38.0782,38.1424,38.064,38.1282,4400.0
2012-05-23 14:55:00,53.44,53.51,53.41,53.5,3600.0,38.121,38.171,38.0996,38.1638,3600.0
2012-05-23 15:00:00,53.5,53.53,53.44,53.48,3100.0,38.1638,38.1852,38.121,38.1496,3100.0
2012-05-23 15:05:00,53.46,53.55,53.43,53.55,10400.0,38.1353,38.1995,38.1139,38.1995,10400.0
2012-05-23 15:10:00,53.55,53.59,53.5,53.56,3200.0,38.1995,38.228,38.1638,38.2066,3200.0
2012-05-23 15:15:00,53.56,53.59,53.49,53.59,2800.0,38.2066,38.228,38.1567,38.228,2800.0
2012-05-23 15:20:00,53.6,53.65,53.58,53.6,6500.0,38.2352,38.2708,38.2209,38.2352,6500.0
2012-05-23 15:25:00,53.58,53.68,53.58,53.62,8300.0,38.2209,38.2923,38.2209,38.2494,8300.0
2012-05-23 15:30:00,53.63,53.76,53.63,53.73,5600.0,38.2566,38.3493,38.2566,38.3279,5600.0
2012-05-23 15:35:00,53.74,53.85,53.74,53.84,8700.0,38.3351,38.4135,38.3351,38.4064,8700.0
2012-05-23 15:40:00,53.82,53.93,53.82,53.91,12100.0,38.3921,38.4706,38.3921,38.4563,12100.0
2012-05-23 15:45:00,53.9,53.9,53.88,53.88,2800.0,38.4492,38.4492,38.4349,38.4349,2800.0
2012-05-23 15:50:00,53.92,53.92,53.78,53.79,7800.0,38.4635,38.4635,38.3636,38.3707,7800.0
2012-05-23 15:55:00,53.79,53.9,53.79,53.9,10800.0,38.3707,38.4492,38.3707,38.4492,10800.0
2012-05-24 09:30:00,54.1,54.1,54.0,54.0,15400.0,38.5919,38.5919,38.5205,38.5205,15400.0
2012-05-24 09:35:00,53.96,54.0,53.94,53.94,3700.0,38.492,38.5205,38.4777,38.4777,3700.0
2012-05-24 09:40:00,53.96,53.98,53.95,53.95,400.0,38.492,38.5063,38.4849,38.4849,400.0
2012-05-24 09:45:00,54.01,54.01,53.94,53.94,700.0,38.5277,38.5277,38.4777,38.4777,700.0
2012-05-24 09:50:00,53.94,53.94,53.87,53.87,2800.0,38.4777,38.4777,38.4278,38.4278,2800.0
2012-05-24 09:55:00,53.86,53.93,53.84,53.93,2300.0,38.4207,38.4706,38.4064,38.4706,2300.0
2012-05-24 10:00:00,53.99,53.99,53.91,53.95,4400.0,38.5134,38.5134,38.4563,38.4849,4400.0
2012-05-24 10:05:00,53.98,54.01,53.98,53.99,900.0,38.5063,38.5277,38.5063,38.5134,900.0
2012-05-24 10:10:00,53.96,53.98,53.96,53.98,500.0,38.492,38.5063,38.492,38.5063,500.0
2012-05-24 10:15:00,53.91,53.99,53.9,53.97,3900.0,38.4563,38.5134,38.4492,38.4991,3900.0
2012-05-24 10:20:00,53.95,53.97,53.9,53.95,2400.0,38.4849,38.4991,38.4492,38.4849,2400.0
2012-05-24 10:25:00,53.94,53.99,53.92,53.99,4300.0,38.4777,38.5134,38.4635,38.5134,4300.0
2012-05-24 10:30:00,53.99,54.14,53.99,54.13,6800.0,38.5134,38.6204,38.5134,38.6133,6800.0
2012-05-24 10:35:00,54.14,54.17,54.12,54.12,2200.0,38.6204,38.6418,38.6061,38.6061,2200.0
2012-05-24 10:40:00,54.15,54.19,54.14,54.14,4900.0,38.6275,38.6561,38.6204,38.6204,4900.0
2012-05-24 10:45:00,54.14,54.14,54.09,54.09,3900.0,38.6204,38.6204,38.5847,38.5847,3900.0
2012-05-24 10:50:00,54.12,54.13,54.05,54.06,2100.0,38.6061,38.6133,38.5562,38.5633,2100.0
2012-05-24 10:55:00,54.06,54.1,54.03,54.07,3800.0,38.5633,38.5919,38.5419,38.5705,3800.0
2012-05-24 11:00:00,54.08,54.08,54.03,54.06,3400.0,38.5776,38.5776,38.5419,38.5633,3400.0
2012-05-24 11:05:00,54.08,54.13,54.07,54.07,1800.0,38.5776,38.6133,38.5705,38.5705,1800.0
2012-05-24 11:10:00,54.1,54.17,54.1,54.14,2400.0,38.5919,38.6418,38.5919,38.6204,2400.0
2012-05-24 11:15:00,54.19,54.21,54.17,54.18,2100.0,38.6561,38.6703,38.6418,38.6489,2100.0
2012-05-24 11:20:00,54.17,54.17,54.14,54.14,400.0,38.6418,38.6418,38.6204,38.6204,400.0
2012-05-24 11:25:00,54.13,54.13,54.11,54.12,1500.0,38.6133,38.6133,38.599,38.6061,1500.0
2012-05-24 11:30:00,54.12,54.12,54.0,54.02,1200.0,38.6061,38.6061,38.5205,38.5348,1200.0
2012-05-24 11:35:00,54.01,54.01,54.0,54.0,500.0,38.5277,38.5277,38.5205,38.5205,500.0
2012-05-24 11:40:00,54.03,54.03,54.03,54.03,400.0,38.5419,38.5419,38.5419,38.5419,400.0
2012-05-24 11:45:00,53.96,53.97,53.95,53.95,800.0,38.492,38.4991,38.4849,38.4849,800.0
2012-05-24 11:50:00,53.97,54.0,53.96,54.0,1800.0,38.4991,38.5205,38.492,38.5205,1800.0
2012-05-24 11:55:00,53.97,53.99,53.93,53.99,11400.0,38.4991,38.5134,38.4706,38.5134,11400.0
2012-05-24 12:00:00,53.98,53.99,53.82,53.82,3600.0,38.5063,38.5134,38.3921,38.3921,3600.0
2012-05-24 12:05:00,53.84,53.86,53.84,53.86,500.0,38.4064,38.4207,38.4064,38.4207,500.0
2012-05-24 12:10:00,53.91,53.91,53.82,53.82,1500.0,38.4563,38.4563,38.3921,38.3921,1500.0
2012-05-24 12:15:00,53.82,53.85,53.82,53.82,3300.0,38.3921,38.4135,38.3921,38.3921,3300.0
2012-05-24 12:20:00,53.83,53.84,53.83,53.83,600.0,38.3993,38.4064,38.3993,38.3993,600.0
2012-05-24 12:25:00,53.85,53.85,53.82,53.82,1400.0,38.4135,38.4135,38.3921,38.3921,1400.0
2012-05-24 12:30:00,53.81,53.86,53.8,53.86,1200.0,38.385,38.4207,38.3779,38.4207,1200.0
2012-05-24 12:35:00,53.86,53.88,53.86,53.87,500.0,38.4207,38.4349,38.4207,38.4278,500.0
2012-05-24 12:40:00,53.86,53.89,53.86,53.89,500.0,38.4207,38.4421,38.4207,38.4421,500.0
2012-05-24 12:45:00,53.88,53.9,53.88,53.9,600.0,38.4349,38.4492,38.4349,38.4492,600.0
2012-05-24 12:50:00,53.91,53.91,53.82,53.83,3100.0,38.4563,38.4563,38.3921,38.3993,3100.0
2012-05-24 12:55:00,53.8,53.86,53.8,53.86,1200.0,38.3779,38.4207,38.3779,38.4207,1200.0
2012-05-24 13:00:00,53.85,53.94,53.85,53.94,11100.0,38.4135,38.4777,38.4135,38.4777,11100.0
2012-05-24 13:05:00,53.93,53.95,53.93,53.93,2700.0,38.4706,38.4849,38.4706,38.4706,2700.0
2012-05-24 13:10:00,53.93,53.93,53.88,53.92,2900.0,38.4706,38.4706,38.4349,38.4635,2900.0
2012-05-24 13:15:00,53.94,53.94,53.89,53.89,4600.0,38.4777,38.4777,38.4421,38.4421,4600.0
2012-05-24 13:20:00,53.88,53.92,53.88,53.9,31000.0,38.4349,38.4635,38.4349,38.4492,31000.0
2012-05-24 13:25:00,53.92,53.92,53.83,53.83,3000.0,38.4635,38.4635,38.3993,38.3993,3000.0
2012-05-24 13:30:00,53.83,53.83,53.78,53.83,3600.0,38.3993,38.3993,38.3636,38.3993,3600.0
2012-05-24 13:35:00,53.82,53.85,53.79,53.81,7300.0,38.3921,38.4135,38.3707,38.385,7300.0
2012-05-24 13:40:00,53.84,53.86,53.84,53.85,3300.0,38.4064,38.4207,38.4064,38.4135,3300.0
2012-05-24 13:45:00,53.84,53.86,53.82,53.82,2600.0,38.4064,38.4207,38.3921,38.3921,2600.0
2012-05-24 13:50:00,53.79,53.79,53.75,53.75,3400.0,38.3707,38.3707,38.3422,38.3422,3400.0
2012-05-24 13:55:00,53.73,53.73,53.67,53.67,2000.0,38.3279,38.3279,38.2851,38.2851,2000.0
2012-05-24 14:00:00,53.7,53.77,53.7,53.77,2800.0,38.3065,38.3565,38.3065,38.3565,2800.0
2012-05-24 14:05:00,53.76,53.77,53.75,53.76,13900.0,38.3493,38.3565,38.3422,38.3493,13900.0
2012-05-24 14:10:00,53.76,53.77,53.68,53.68,5100.0,38.3493,38.3565,38.2923,38.2923,5100.0
2012-05-24 14:15:00,53.73,53.75,53.71,53.74,2400.0,38.3279,38.3422,38.3137,38.3351,2400.0
2012-05-24 14:20:00,53.76,53.78,53.73,53.77,3000.0,38.3493,38.3636,38.3279,38.3565,3000.0
2012-05-24 14:25:00,53.78,53.79,53.76,53.79,2100.0,38.3636,38.3707,38.3493,38.3707,2100.0
2012-05-24 14:30:00,53.77,53.86,53.77,53.86,4700.0,38.3565,38.4207,38.3565,38.4207,4700.0
2012-05-24 14:35:00,53.84,53.84,53.8,53.8,1400.0,38.4064,38.4064,38.3779,38.3779,1400.0
2012-05-24 14:40:00,53.73,53.77,53.73,53.74,3200.0,38.3279,38.3565,38.3279,38.3351,3200.0
2012-05-24 14:45:00,53.74,53.79,53.74,53.79,6800.0,38.3351,38.3707,38.3351,38.3707,6800.0
2012-05-24 14:50:00,53.79,53.82,53.77,53.82,4000.0,38.3707,38.3921,38.3565,38.3921,4000.0
2012-05-24 14:55:00,53.81,53.84,53.78,53.78,3800.0,38.385,38.4064,38.3636,38.3636,3800.0
2012-05-24 15:00:00,53.81,53.86,53.81,53.84,2400.0,38.385,38.4207,38.385,38.4064,2400.0
2012-05-24 15:05:00,53.82,53.84,53.79,53.82,5300.0,38.3921,38.4064,38.3707,38.3921,5300.0
2012-05-24 15:10:00,53.81,53.81,53.76,53.78,2600.0,38.385,38.385,38.3493,38.3636,2600.0
2012-05-24 15:15:00,53.76,53.82,53.76,53.8,8500.0,38.3493,38.3921,38.3493,38.3779,8500.0
2012-05-24 15:20:00,53.79,53.86,53.79,53.86,8700.0,38.3707,38.4207,38.3707,38.4207,8700.0
2012-05-24 15:25:00,53.86,54.03,53.86,53.99,17500.0,38.4207,38.5419,38.4207,38.5134,17500.0
2012-05-24 15:30:00,54.02,54.06,53.95,53.96,6500.0,38.5348,38.5633,38.4849,38.492,6500.0
2012-05-24 15:35:00,53.97,54.0,53.96,54.0,3900.0,38.4991,38.5205,38.492,38.5205,3900.0
2012-05-24 15:40:00,53.99,54.03,53.98,53.98,5900.0,38.5134,38.5419,38.5063,38.5063,5900.0
2012-05-24 15:45:00,54.0,54.03,53.99,54.03,8500.0,38.5205,38.5419,38.5134,38.5419,8500.0
2012-05-24 15:50:00,54.01,54.12,54.01,54.11,5000.0,38.5277,38.6061,38.5277,38.599,5000.0
2012-05-24 15:55:00,54.08,54.11,54.06,54.11,5900.0,38.5776,38.599,38.5633,38.599,5900.0
2012-05-25 09:30:00,54.12,54.13,54.08,54.13,5800.0,38.6061,38.6133,38.5776,38.6133,5800.0
2012-05-25 09:35:00,54.13,54.26,54.13,54.22,2600.0,38.6133,38.706,38.6133,38.6775,2600.0
2012-05-25 09:40:00,54.2,54.2,54.15,54.15,3900.0,38.6632,38.6632,38.6275,38.6275,3900.0
2012-05-25 09:45:00,54.16,54.21,54.14,54.21,1100.0,38.6347,38.6703,38.6204,38.6703,1100.0
2012-05-25 09:50:00,54.19,54.2,54.17,54.19,6900.0,38.6561,38.6632,38.6418,38.6561,6900.0
2012-05-25 09:55:00,54.26,54.28,54.25,54.28,700.0,38.706,38.7203,38.6989,38.7203,700.0
2012-05-25 10:00:00,54.21,54.21,54.21,54.21,300.0,38.6703,38.6703,38.6703,38.6703,300.0
2012-05-25 10:05:00,54.17,54.17,54.15,54.16,1500.0,38.6418,38.6418,38.6275,38.6347,1500.0
2012-05-25 10:10:00,54.14,54.15,54.1,54.14,7700.0,38.6204,38.6275,38.5919,38.6204,7700.0
2012-05-25 10:15:00,54.15,54.21,54.13,54.21,2900.0,38.6275,38.6703,38.6133,38.6703,2900.0
2012-05-25 10:20:00,54.19,54.21,54.18,54.2,2800.0,38.6561,38.6703,38.6489,38.6632,2800.0
2012-05-25 10:25:00,54.16,54.19,54.16,54.19,300.0,38.6347,38.6561,38.6347,38.6561,300.0
2012-05-25 10:30:00,54.22,54.28,54.22,54.28,800.0,38.6775,38.7203,38.6775,38.7203,800.0
2012-05-25 10:35:00,54.27,54.29,54.27,54.28,300.0,38.7131,38.7274,38.7131,38.7203,300.0
2012-05-25 10:40:00,54.26,54.27,54.14,54.18,3500.0,38.706,38.7131,38.6204,38.6489,3500.0
2012-05-25 10:45:00,54.18,54.18,54.15,54.17,2300.0,38.6489,38.6489,38.6275,38.6418,2300.0
2012-05-25 10:50:00,54.16,54.21,54.16,54.16,1300.0,38.6347,38.6703,38.6347,38.6347,1300.0
2012-05-25 10:55:00,54.18,54.2,54.18,54.19,800.0,38.6489,38.6632,38.6489,38.6561,800.0
2012-05-25 11:00:00,54.21,54.26,54.21,54.25,2900.0,38.6703,38.706,38.6703,38.6989,2900.0
2012-05-25 11:05:00,54.25,54.28,54.24,54.28,1900.0,38.6989,38.7203,38.6917,38.7203,1900.0
2012-05-25 11:10:00,54.29,54.29,54.25,54.28,1100.0,38.7274,38.7274,38.6989,38.7203,1100.0
2012-05-25 11:15:00,54.3,54.3,54.24,54.26,3700.0,38.7345,38.7345,38.6917,38.706,3700.0
2012-05-25 11:20:00,54.26,54.31,54.25,54.28,2000.0,38.706,38.7417,38.6989,38.7203,2000.0
2012-05-25 11:25:00,54.3,54.31,54.3,54.31,1000.0,38.7345,38.7417,38.7345,38.7417,1000.0
2012-05-25 11:30:00,54.28,54.28,54.2,54.23,14300.0,38.7203,38.7203,38.6632,38.6846,14300.0
2012-05-25 11:35:00,54.23,54.24,54.19,54.22,3200.0,38.6846,38.6917,38.6561,38.6775,3200.0
2012-05-25 11:40:00,54.22,54.24,54.2,54.23,14800.0,38.6775,38.6917,38.6632,38.6846,14800.0
2012-05-25 11:45:00,54.23,54.25,54.23,54.25,1800.0,38.6846,38.6989,38.6846,38.6989,1800.0
2012-05-25 11:50:00,54.26,54.3,54.26,54.29,1700.0,38.706,38.7345,38.706,38.7274,1700.0
2012-05-25 11:55:00,54.28,54.29,54.27,54.28,3800.0,38.7203,38.7274,38.7131,38.7203,3800.0
2012-05-25 12:00:00,54.27,54.29,54.23,54.23,2200.0,38.7131,38.7274,38.6846,38.6846,2200.0
2012-05-25 12:05:00,54.22,54.22,54.21,54.22,1200.0,38.6775,38.6775,38.6703,38.6775,1200.0
2012-05-25 12:10:00,54.23,54.23,54.22,54.22,400.0,38.6846,38.6846,38.6775,38.6775,400.0
2012-05-25 12:15:00,54.21,54.21,54.19,54.19,1100.0,38.6703,38.6703,38.6561,38.6561,1100.0
2012-05-25 12:20:00,54.18,54.2,54.18,54.2,200.0,38.6489,38.6632,38.6489,38.6632,200.0
2012-05-25 12:25:00,54.15,54.15,54.15,54.15,300.0,38.6275,38.6275,38.6275,38.6275,300.0
2012-05-25 12:30:00,54.13,54.16,54.13,54.16,900.0,38.6133,38.6347,38.6133,38.6347,900.0
2012-05-25 12:35:00,54.16,54.17,54.16,54.17,400.0,38.6347,38.6418,38.6347,38.6418,400.0
2012-05-25 12:40:00,54.18,54.18,54.17,54.18,800.0,38.6489,38.6489,38.6418,38.6489,800.0
2012-05-25 12:45:00,54.18,54.2,54.17,54.2,1700.0,38.6489,38.6632,38.6418,38.6632,1700.0
2012-05-25 12:50:00,54.16,54.2,54.16,54.2,400.0,38.6347,38.6632,38.6347,38.6632,400.0
2012-05-25 12:55:00,54.19,54.19,54.16,54.16,42700.0,38.6561,38.6561,38.6347,38.6347,42700.0
2012-05-25 13:00:00,54.14,54.14,54.13,54.13,20600.0,38.6204,38.6204,38.6133,38.6133,20600.0
2012-05-25 13:05:00,54.13,54.16,54.13,54.16,6300.0,38.6133,38.6347,38.6133,38.6347,6300.0
2012-05-25 13:10:00,54.16,54.16,54.14,54.14,1900.0,38.6347,38.6347,38.6204,38.6204,1900.0
2012-05-25 13:15:00,54.14,54.16,54.14,54.16,800.0,38.6204,38.6347,38.6204,38.6347,800.0
2012-05-25 13:20:00,54.17,54.19,54.17,54.19,9500.0,38.6418,38.6561,38.6418,38.6561,9500.0
2012-05-25 13:25:00,54.19,54.2,54.16,54.18,6100.0,38.6561,38.6632,38.6347,38.6489,6100.0
2012-05-25 13:30:00,54.19,54.19,54.19,54.19,300.0,38.6561,38.6561,38.6561,38.6561,300.0
2012-05-25 13:35:00,54.16,54.16,54.16,54.16,100.0,38.6347,38.6347,38.6347,38.6347,100.0
2012-05-25 13:40:00,54.16,54.18,54.15,54.15,10000.0,38.6347,38.6489,38.6275,38.6275,10000.0
2012-05-25 13:45:00,54.16,54.16,54.15,54.15,2400.0,38.6347,38.6347,38.6275,38.6275,2400.0
2012-05-25 13:50:00,54.14,54.14,54.13,54.13,1200.0,38.6204,38.6204,38.6133,38.6133,1200.0
2012-05-25 13:55:00,54.13,54.14,54.12,54.14,600.0,38.6133,38.6204,38.6061,38.6204,600.0
2012-05-25 14:00:00,54.13,54.15,54.13,54.13,1600.0,38.6133,38.6275,38.6133,38.6133,1600.0
2012-05-25 14:05:00,54.13,54.16,54.13,54.13,16700.0,38.6133,38.6347,38.6133,38.6133,16700.0
2012-05-25 14:10:00,54.13,54.13,54.13,54.13,2800.0,38.6133,38.6133,38.6133,38.6133,2800.0
2012-05-25 14:15:00,54.13,54.13,54.08,54.08,900.0,38.6133,38.6133,38.5776,38.5776,900.0
2012-05-25 14:20:00,54.03,54.06,54.03,54.06,800.0,38.5419,38.5633,38.5419,38.5633,800.0
2012-05-25 14:25:00,54.06,54.08,54.03,54.08,1700.0,38.5633,38.5776,38.5419,38.5776,1700.0
2012-05-25 14:30:00,54.08,54.09,54.08,54.09,200.0,38.5776,38.5847,38.5776,38.5847,200.0
2012-05-25 14:35:00,54.06,54.09,54.06,54.09,1300.0,38.5633,38.5847,38.5633,38.5847,1300.0
2012-05-25 14:40:00,54.05,54.05,54.01,54.04,2600.0,38.5562,38.5562,38.5277,38.5491,2600.0
2012-05-25 14:45:00,54.03,54.03,53.99,53.99,3600.0,38.5419,38.5419,38.5134,38.5134,3600.0
2012-05-25 14:50:00,54.01,54.02,54.0,54.0,2500.0,38.5277,38.5348,38.5205,38.5205,2500.0
2012-05-25 14:55:00,54.04,54.05,54.01,54.02,4200.0,38.5491,38.5562,38.5277,38.5348,4200.0
2012-05-25 15:00:00,54.03,54.07,54.02,54.07,13900.0,38.5419,38.5705,38.5348,38.5705,13900.0
2012-05-25 15:05:00,54.06,54.06,54.06,54.06,1400.0,38.5633,38.5633,38.5633,38.5633,1400.0
2012-05-25 15:10:00,54.08,54.08,54.03,54.03,2300.0,38.5776,38.5776,38.5419,38.5419,2300.0
2012-05-25 15:15:00,54.02,54.03,54.0,54.0,3800.0,38.5348,38.5419,38.5205,38.5205,3800.0
2012-05-25 15:20:00,53.99,53.99,53.9,53.9,11200.0,38.5134,38.5134,38.4492,38.4492,11200.0
2012-05-25 15:25:00,53.91,53.96,53.91,53.96,4400.0,38.4563,38.492,38.4563,38.492,4400.0
2012-05-25 15:30:00,53.96,54.04,53.92,54.01,10000.0,38.492,38.5491,38.4635,38.5277,10000.0
2012-05-25 15:35:00,54.01,54.02,53.99,54.0,7000.0,38.5277,38.5348,38.5134,38.5205,7000.0
2012-05-25 15:40:00,54.0,54.04,54.0,54.02,1600.0,38.5205,38.5491,38.5205,38.5348,1600.0
2012-05-25 15:45:00,54.05,54.06,54.02,54.03,3900.0,38.5562,38.5633,38.5348,38.5419,3900.0
2012-05-25 15:50:00,54.04,54.04,54.01,54.02,4300.0,38.5491,38.5491,38.5277,38.5348,4300.0
2012-05-25 15:55:00,54.02,54.05,54.01,54.04,8600.0,38.5348,38.5562,38.5277,38.5491,8600.0
2012-05-29 09:30:00,54.47,54.47,54.37,54.37,7400.0,38.8558,38.8558,38.7845,38.7845,7400.0
2012-05-29 09:35:00,54.37,54.4,54.37,54.39,2900.0,38.7845,38.8059,38.7845,38.7987,2900.0
2012-05-29 09:40:00,54.37,54.44,54.37,54.44,600.0,38.7845,38.8344,38.7845,38.8344,600.0
2012-05-29 09:45:00,54.48,54.49,54.45,54.48,1200.0,38.8629,38.8701,38.8415,38.8629,1200.0
2012-05-29 09:50:00,54.49,54.52,54.48,54.48,2200.0,38.8701,38.8915,38.8629,38.8629,2200.0
2012-05-29 09:55:00,54.48,54.52,54.48,54.49,400.0,38.8629,38.8915,38.8629,38.8701,400.0
2012-05-29 10:00:00,54.49,54.49,54.38,54.48,2000.0,38.8701,38.8701,38.7916,38.8629,2000.0
2012-05-29 10:05:00,54.55,54.58,54.53,54.53,10200.0,38.9129,38.9343,38.8986,38.8986,10200.0
2012-05-29 10:10:00,54.53,54.57,54.52,54.57,2200.0,38.8986,38.9271,38.8915,38.9271,2200.0
2012-05-29 10:15:00,54.54,54.6,54.54,54.6,2400.0,38.9057,38.9485,38.9057,38.9485,2400.0
2012-05-29 10:20:00,54.6,54.61,54.55,54.55,3700.0,38.9485,38.9557,38.9129,38.9129,3700.0
2012-05-29 10:25:00,54.59,54.6,54.56,54.59,1200.0,38.9414,38.9485,38.92,38.9414,1200.0
2012-05-29 10:30:00,54.56,54.65,54.56,54.63,2300.0,38.92,38.9842,38.92,38.9699,2300.0
2012-05-29 10:35:00,54.62,54.62,54.61,54.61,1300.0,38.9628,38.9628,38.9557,38.9557,1300.0
2012-05-29 10:40:00,54.59,54.6,54.59,54.59,1200.0,38.9414,38.9485,38.9414,38.9414,1200.0
2012-05-29 10:45:00,54.63,54.65,54.62,54.64,2000.0,38.9699,38.9842,38.9628,38.9771,2000.0
2012-05-29 10:50:00,54.66,54.66,54.61,54.64,25800.0,38.9913,38.9913,38.9557,38.9771,25800.0
2012-05-29 10:55:00,54.61,54.61,54.61,54.61,100.0,38.9557,38.9557,38.9557,38.9557,100.0
2012-05-29 11:00:00,54.6,54.62,54.59,54.61,2200.0,38.9485,38.9628,38.9414,38.9557,2200.0
2012-05-29 11:05:00,54.62,54.62,54.59,54.61,1000.0,38.9628,38.9628,38.9414,38.9557,1000.0
2012-05-29 11:10:00,54.61,54.61,54.61,54.61,0.0,38.9557,38.9557,38.9557,38.9557,0.0
2012-05-29 11:15:00,54.59,54.59,54.58,54.58,1500.0,38.9414,38.9414,38.9343,38.9343,1500.0
2012-05-29 11:20:00,54.57,54.58,54.53,54.54,2900.0,38.9271,38.9343,38.8986,38.9057,2900.0
2012-05-29 11:25:00,54.56,54.57,54.54,54.57,1100.0,38.92,38.9271,38.9057,38.9271,1100.0
2012-05-29 11:30:00,54.52,54.52,54.51,54.51,1900.0,38.8915,38.8915,38.8843,38.8843,1900.0
2012-05-29 11:35:00,54.5,54.5,54.39,54.44,900.0,38.8772,38.8772,38.7987,38.8344,900.0
2012-05-29 11:40:00,54.41,54.44,54.38,54.38,1600.0,38.813,38.8344,38.7916,38.7916,1600.0
2012-05-29 11:45:00,54.39,54.39,54.31,54.34,1700.0,38.7987,38.7987,38.7417,38.7631,1700.0
2012-05-29 11:50:00,54.35,54.39,54.35,54.39,2700.0,38.7702,38.7987,38.7702,38.7987,2700.0
2012-05-29 11:55:00,54.4,54.42,54.36,54.36,27200.0,38.8059,38.8201,38.7773,38.7773,27200.0
2012-05-29 12:00:00,54.32,54.37,54.28,54.28,11500.0,38.7488,38.7845,38.7203,38.7203,11500.0
2012-05-29 12:05:00,54.3,54.34,54.28,54.34,5300.0,38.7345,38.7631,38.7203,38.7631,5300.0
2012-05-29 12:10:00,54.34,54.34,54.3,54.3,2900.0,38.7631,38.7631,38.7345,38.7345,2900.0
2012-05-29 12:15:00,54.29,54.29,54.28,54.29,700.0,38.7274,38.7274,38.7203,38.7274,700.0
2012-05-29 12:20:00,54.32,54.33,54.31,54.31,600.0,38.7488,38.7559,38.7417,38.7417,600.0
2012-05-29 12:25:00,54.35,54.35,54.34,54.34,300.0,38.7702,38.7702,38.7631,38.7631,300.0
2012-05-29 12:30:00,54.31,54.31,54.27,54.28,1800.0,38.7417,38.7417,38.7131,38.7203,1800.0
2012-05-29 12:35:00,54.31,54.31,54.29,54.31,2200.0,38.7417,38.7417,38.7274,38.7417,2200.0
2012-05-29 12:40:00,54.33,54.36,54.33,54.34,500.0,38.7559,38.7773,38.7559,38.7631,500.0
2012-05-29 12:45:00,54.37,54.38,54.37,54.38,200.0,38.7845,38.7916,38.7845,38.7916,200.0
2012-05-29 12:50:00,54.36,54.41,54.36,54.39,2100.0,38.7773,38.813,38.7773,38.7987,2100.0
2012-05-29 12:55:00,54.36,54.36,54.36,54.36,2400.0,38.7773,38.7773,38.7773,38.7773,2400.0
2012-05-29 13:00:00,54.34,54.34,54.34,54.34,200.0,38.7631,38.7631,38.7631,38.7631,200.0
2012-05-29 13:05:00,54.31,54.33,54.31,54.31,4500.0,38.7417,38.7559,38.7417,38.7417,4500.0
2012-05-29 13:10:00,54.35,54.35,54.34,54.34,300.0,38.7702,38.7702,38.7631,38.7631,300.0
2012-05-29 13:15:00,54.33,54.36,54.33,54.34,1000.0,38.7559,38.7773,38.7559,38.7631,1000.0
2012-05-29 13:20:00,54.34,54.34,54.31,54.31,11300.0,38.7631,38.7631,38.7417,38.7417,11300.0
2012-05-29 13:25:00,54.31,54.32,54.28,54.28,14800.0,38.7417,38.7488,38.7203,38.7203,14800.0
2012-05-29 13:30:00,54.28,54.31,54.25,54.31,7000.0,38.7203,38.7417,38.6989,38.7417,7000.0
2012-05-29 13:35:00,54.31,54.32,54.3,54.3,2800.0,38.7417,38.7488,38.7345,38.7345,2800.0
2012-05-29 13:40:00,54.32,54.35,54.31,54.33,30600.0,38.7488,38.7702,38.7417,38.7559,30600.0
2012-05-29 13:45:00,54.35,54.38,54.34,54.35,30700.0,38.7702,38.7916,38.7631,38.7702,30700.0
2012-05-29 13:50:00,54.34,54.35,54.33,54.35,2800.0,38.7631,38.7702,38.7559,38.7702,2800.0
2012-05-29 13:55:00,54.35,54.36,54.35,54.36,1900.0,38.7702,38.7773,38.7702,38.7773,1900.0
2012-05-29 14:00:00,54.34,54.34,54.3,54.31,1600.0,38.7631,38.7631,38.7345,38.7417,1600.0
2012-05-29 14:05:00,54.33,54.34,54.3,54.3,17700.0,38.7559,38.7631,38.7345,38.7345,17700.0
2012-05-29 14:10:00,54.3,54.41,54.29,54.41,3600.0,38.7345,38.813,38.7274,38.813,3600.0
2012-05-29 14:15:00,54.4,54.42,54.35,54.37,4200.0,38.8059,38.8201,38.7702,38.7845,4200.0
2012-05-29 14:20:00,54.36,54.36,54.33,54.33,2000.0,38.7773,38.7773,38.7559,38.7559,2000.0
2012-05-29 14:25:00,54.33,54.36,54.32,54.36,38700.0,38.7559,38.7773,38.7488,38.7773,38700.0
2012-05-29 14:30:00,54.35,54.37,54.32,54.36,22000.0,38.7702,38.7845,38.7488,38.7773,22000.0
2012-05-29 14:35:00,54.36,54.38,54.32,54.32,11100.0,38.7773,38.7916,38.7488,38.7488,11100.0
2012-05-29 14:40:00,54.32,54.35,54.32,54.35,6400.0,38.7488,38.7702,38.7488,38.7702,6400.0
2012-05-29 14:45:00,54.34,54.36,54.34,54.36,3800.0,38.7631,38.7773,38.7631,38.7773,3800.0
2012-05-29 14:50:00,54.36,54.41,54.35,54.41,4900.0,38.7773,38.813,38.7702,38.813,4900.0
2012-05-29 14:55:00,54.43,54.44,54.42,54.43,1100.0,38.8273,38.8344,38.8201,38.8273,1100.0
2012-05-29 15:00:00,54.45,54.45,54.4,54.41,4700.0,38.8415,38.8415,38.8059,38.813,4700.0
2012-05-29 15:05:00,54.43,54.44,54.41,54.44,1700.0,38.8273,38.8344,38.813,38.8344,1700.0
2012-05-29 15:10:00,54.45,54.49,54.45,54.49,33200.0,38.8415,38.8701,38.8415,38.8701,33200.0
2012-05-29 15:15:00,54.48,54.49,54.47,54.49,2500.0,38.8629,38.8701,38.8558,38.8701,2500.0
2012-05-29 15:20:00,54.47,54.47,54.45,54.46,5200.0,38.8558,38.8558,38.8415,38.8487,5200.0
2012-05-29 15:25:00,54.46,54.47,54.45,54.47,1400.0,38.8487,38.8558,38.8415,38.8558,1400.0
2012-05-29 15:30:00,54.47,54.47,54.41,54.46,19200.0,38.8558,38.8558,38.813,38.8487,19200.0
2012-05-29 15:35:00,54.47,54.52,54.47,54.47,2200.0,38.8558,38.8915,38.8558,38.8558,2200.0
2012-05-29 15:40:00,54.47,54.61,54.47,54.61,5300.0,38.8558,38.9557,38.8558,38.9557,5300.0
2012-05-29 15:45:00,54.6,54.64,54.6,54.62,4400.0,38.9485,38.9771,38.9485,38.9628,4400.0
2012-05-29 15:50:00,54.62,54.64,54.6,54.64,6200.0,38.9628,38.9771,38.9485,38.9771,6200.0
2012-05-29 15:55:00,54.65,54.65,54.56,54.56,4900.0,38.9842,38.9842,38.92,38.92,4900.0
2012-05-30 09:30:00,54.16,54.17,54.12,54.15,11100.0,38.6347,38.6418,38.6061,38.6275,11100.0
2012-05-30 09:35:00,54.12,54.12,54.06,54.06,1800.0,38.6061,38.6061,38.5633,38.5633,1800.0
2012-05-30 09:40:00,54.03,54.07,54.0,54.07,2000.0,38.5419,38.5705,38.5205,38.5705,2000.0
2012-05-30 09:45:00,54.07,54.07,54.07,54.07,0.0,38.5705,38.5705,38.5705,38.5705,0.0
2012-05-30 09:50:00,54.05,54.12,54.05,54.12,4000.0,38.5562,38.6061,38.5562,38.6061,4000.0
2012-05-30 09:55:00,54.08,54.08,54.06,54.06,800.0,38.5776,38.5776,38.5633,38.5633,800.0
2012-05-30 10:00:00,54.03,54.03,53.98,54.0,2100.0,38.5419,38.5419,38.5063,38.5205,2100.0
2012-05-30 10:05:00,54.09,54.1,54.09,54.1,1800.0,38.5847,38.5919,38.5847,38.5919,1800.0
2012-05-30 10:10:00,54.07,54.07,54.0,54.0,700.0,38.5705,38.5705,38.5205,38.5205,700.0
2012-05-30 10:15:00,53.96,53.96,53.96,53.96,200.0,38.492,38.492,38.492,38.492,200.0
2012-05-30 10:20:00,53.93,54.01,53.93,54.01,1900.0,38.4706,38.5277,38.4706,38.5277,1900.0
2012-05-30 10:25:00,54.02,54.04,54.02,54.04,1200.0,38.5348,38.5491,38.5348,38.5491,1200.0
2012-05-30 10:30:00,54.03,54.05,54.02,54.05,1500.0,38.5419,38.5562,38.5348,38.5562,1500.0
2012-05-30 10:35:00,54.05,54.05,53.96,53.97,3100.0,38.5562,38.5562,38.492,38.4991,3100.0
2012-05-30 10:40:00,53.98,54.0,53.94,53.97,3900.0,38.5063,38.5205,38.4777,38.4991,3900.0
2012-05-30 10:45:00,53.99,54.0,53.95,53.95,2600.0,38.5134,38.5205,38.4849,38.4849,2600.0
2012-05-30 10:50:00,53.97,53.99,53.96,53.96,4400.0,38.4991,38.5134,38.492,38.492,4400.0
2012-05-30 10:55:00,53.95,53.96,53.91,53.92,1600.0,38.4849,38.492,38.4563,38.4635,1600.0
2012-05-30 11:00:00,53.9,53.95,53.89,53.93,3700.0,38.4492,38.4849,38.4421,38.4706,3700.0
2012-05-30 11:05:00,53.93,54.01,53.93,54.0,3900.0,38.4706,38.5277,38.4706,38.5205,3900.0
2012-05-30 11:10:00,54.0,54.04,53.99,54.02,28400.0,38.5205,38.5491,38.5134,38.5348,28400.0
2012-05-30 11:15:00,54.03,54.04,53.99,54.0,1300.0,38.5419,38.5491,38.5134,38.5205,1300.0
2012-05-30 11:20:00,54.0,54.0,53.94,53.94,2400.0,38.5205,38.5205,38.4777,38.4777,2400.0
2012-05-30 11:25:00,53.96,53.97,53.95,53.95,1200.0,38.492,38.4991,38.4849,38.4849,1200.0
2012-05-30 11:30:00,53.97,53.97,53.91,53.91,600.0,38.4991,38.4991,38.4563,38.4563,600.0
2012-05-30 11:35:00,53.9,53.96,53.9,53.95,5000.0,38.4492,38.492,38.4492,38.4849,5000.0
2012-05-30 11:40:00,53.94,53.96,53.92,53.95,14100.0,38.4777,38.492,38.4635,38.4849,14100.0
2012-05-30 11:45:00,53.94,53.94,53.89,53.89,1200.0,38.4777,38.4777,38.4421,38.4421,1200.0
2012-05-30 11:50:00,53.88,53.92,53.88,53.91,1900.0,38.4349,38.4635,38.4349,38.4563,1900.0
2012-05-30 11:55:00,53.9,53.93,53.89,53.9,1400.0,38.4492,38.4706,38.4421,38.4492,1400.0
2012-05-30 12:00:00,53.9,53.9,53.79,53.79,1400.0,38.4492,38.4492,38.3707,38.3707,1400.0
2012-05-30 12:05:00,53.8,53.85,53.8,53.85,300.0,38.3779,38.4135,38.3779,38.4135,300.0
2012-05-30 12:10:00,53.84,53.85,53.83,53.85,1300.0,38.4064,38.4135,38.3993,38.4135,1300.0
2012-05-30 12:15:00,53.83,53.83,53.82,53.82,1400.0,38.3993,38.3993,38.3921,38.3921,1400.0
2012-05-30 12:20:00,53.82,53.82,53.79,53.79,1200.0,38.3921,38.3921,38.3707,38.3707,1200.0
2012-05-30 12:25:00,53.81,53.81,53.73,53.76,7900.0,38.385,38.385,38.3279,38.3493,7900.0
2012-05-30 12:30:00,53.76,53.76,53.75,53.75,300.0,38.3493,38.3493,38.3422,38.3422,300.0
2012-05-30 12:35:00,53.75,53.79,53.75,53.79,1300.0,38.3422,38.3707,38.3422,38.3707,1300.0
2012-05-30 12:40:00,53.77,53.81,53.77,53.79,600.0,38.3565,38.385,38.3565,38.3707,600.0
2012-05-30 12:45:00,53.83,53.83,53.82,53.82,2300.0,38.3993,38.3993,38.3921,38.3921,2300.0
2012-05-30 12:50:00,53.85,53.85,53.83,53.83,400.0,38.4135,38.4135,38.3993,38.3993,400.0
2012-05-30 12:55:00,53.82,53.84,53.82,53.82,800.0,38.3921,38.4064,38.3921,38.3921,800.0
2012-05-30 13:00:00,53.84,53.84,53.8,53.8,1600.0,38.4064,38.4064,38.3779,38.3779,1600.0
2012-05-30 13:05:00,53.81,53.84,53.79,53.79,2700.0,38.385,38.4064,38.3707,38.3707,2700.0
2012-05-30 13:10:00,53.79,53.81,53.79,53.8,2400.0,38.3707,38.385,38.3707,38.3779,2400.0
2012-05-30 13:15:00,53.79,53.83,53.78,53.82,7100.0,38.3707,38.3993,38.3636,38.3921,7100.0
2012-05-30 13:20:00,53.82,53.85,53.81,53.85,39600.0,38.3921,38.4135,38.385,38.4135,39600.0
2012-05-30 13:25:00,53.84,53.86,53.83,53.86,13400.0,38.4064,38.4207,38.3993,38.4207,13400.0
2012-05-30 13:30:00,53.86,53.95,53.85,53.94,5700.0,38.4207,38.4849,38.4135,38.4777,5700.0
2012-05-30 13:35:00,53.93,53.95,53.91,53.95,2400.0,38.4706,38.4849,38.4563,38.4849,2400.0
2012-05-30 13:40:00,53.93,53.94,53.91,53.92,1500.0,38.4706,38.4777,38.4563,38.4635,1500.0
2012-05-30 13:45:00,53.93,53.96,53.93,53.93,2800.0,38.4706,38.492,38.4706,38.4706,2800.0
2012-05-30 13:50:00,53.93,53.93,53.91,53.92,1400.0,38.4706,38.4706,38.4563,38.4635,1400.0
2012-05-30 13:55:00,53.93,53.94,53.9,53.94,1500.0,38.4706,38.4777,38.4492,38.4777,1500.0
2012-05-30 14:00:00,53.95,53.99,53.93,53.97,2900.0,38.4849,38.5134,38.4706,38.4991,2900.0
2012-05-30 14:05:00,53.98,53.98,53.95,53.95,13700.0,38.5063,38.5063,38.4849,38.4849,13700.0
2012-05-30 14:10:00,53.95,53.96,53.9,53.93,8500.0,38.4849,38.492,38.4492,38.4706,8500.0
2012-05-30 14:15:00,53.92,53.94,53.92,53.94,1400.0,38.4635,38.4777,38.4635,38.4777,1400.0
2012-05-30 14:20:00,53.96,53.96,53.92,53.92,2300.0,38.492,38.492,38.4635,38.4635,2300.0
2012-05-30 14:25:00,53.91,53.92,53.86,53.88,5300.0,38.4563,38.4635,38.4207,38.4349,5300.0
2012-05-30 14:30:00,53.89,53.9,53.86,53.9,2700.0,38.4421,38.4492,38.4207,38.4492,2700.0
2012-05-30 14:35:00,53.91,53.91,53.87,53.87,2300.0,38.4563,38.4563,38.4278,38.4278,2300.0
2012-05-30 14:40:00,53.88,53.9,53.87,53.9,3100.0,38.4349,38.4492,38.4278,38.4492,3100.0
2012-05-30 14:45:00,53.89,53.9,53.85,53.85,2100.0,38.4421,38.4492,38.4135,38.4135,2100.0
2012-05-30 14:50:00,53.87,53.87,53.84,53.85,2600.0,38.4278,38.4278,38.4064,38.4135,2600.0
2012-05-30 14:55:00,53.86,53.86,53.84,53.85,3400.0,38.4207,38.4207,38.4064,38.4135,3400.0
2012-05-30 15:00:00,53.85,53.87,53.81,53.81,3200.0,38.4135,38.4278,38.385,38.385,3200.0
2012-05-30 15:05:00,53.81,53.81,53.78,53.79,3100.0,38.385,38.385,38.3636,38.3707,3100.0
2012-05-30 15:10:00,53.79,53.79,53.7,53.73,3100.0,38.3707,38.3707,38.3065,38.3279,3100.0
2012-05-30 15:15:00,53.72,53.77,53.69,53.77,6500.0,38.3208,38.3565,38.2994,38.3565,6500.0
2012-05-30 15:20:00,53.76,53.81,53.75,53.81,13600.0,38.3493,38.385,38.3422,38.385,13600.0
2012-05-30 15:25:00,53.83,53.9,53.82,53.87,5600.0,38.3993,38.4492,38.3921,38.4278,5600.0
2012-05-30 15:30:00,53.87,53.87,53.83,53.86,800.0,38.4278,38.4278,38.3993,38.4207,800.0
2012-05-30 15:35:00,53.85,53.87,53.82,53.87,1500.0,38.4135,38.4278,38.3921,38.4278,1500.0
2012-05-30 15:40:00,53.84,53.86,53.81,53.82,1800.0,38.4064,38.4207,38.385,38.3921,1800.0
2012-05-30 15:45:00,53.83,53.86,53.82,53.86,3400.0,38.3993,38.4207,38.3921,38.4207,3400.0
2012-05-30 15:50:00,53.85,53.87,53.8,53.8,4300.0,38.4135,38.4278,38.3779,38.3779,4300.0
2012-05-30 15:55:00,53.83,53.84,53.79,53.8,2900.0,38.3993,38.4064,38.3707,38.3779,2900.0
2012-05-31 09:30:00,53.8,53.8,53.8,53.8,5000.0,38.3779,38.3779,38.3779,38.3779,5000.0
2012-05-31 09:35:00,53.84,53.85,53.75,53.75,1900.0,38.4064,38.4135,38.3422,38.3422,1900.0
2012-05-31 09:40:00,53.74,53.74,53.66,53.67,2300.0,38.3351,38.3351,38.278,38.2851,2300.0
2012-05-31 09:45:00,53.66,53.69,53.53,53.53,1700.0,38.278,38.2994,38.1852,38.1852,1700.0
2012-05-31 09:50:00,53.54,53.56,53.47,53.47,5900.0,38.1924,38.2066,38.1424,38.1424,5900.0
2012-05-31 09:55:00,53.48,53.5,53.44,53.46,3900.0,38.1496,38.1638,38.121,38.1353,3900.0
2012-05-31 10:00:00,53.5,53.53,53.43,53.43,10900.0,38.1638,38.1852,38.1139,38.1139,10900.0
2012-05-31 10:05:00,53.46,53.46,53.46,53.46,100.0,38.1353,38.1353,38.1353,38.1353,100.0
2012-05-31 10:10:00,53.4,53.41,53.37,53.41,2900.0,38.0925,38.0996,38.0711,38.0996,2900.0
2012-05-31 10:15:00,53.45,53.5,53.45,53.5,200.0,38.1282,38.1638,38.1282,38.1638,200.0
2012-05-31 10:20:00,53.48,53.49,53.46,53.46,5200.0,38.1496,38.1567,38.1353,38.1353,5200.0
2012-05-31 10:25:00,53.46,53.51,53.46,53.5,1700.0,38.1353,38.171,38.1353,38.1638,1700.0
2012-05-31 10:30:00,53.5,53.51,53.46,53.5,3100.0,38.1638,38.171,38.1353,38.1638,3100.0
2012-05-31 10:35:00,53.51,53.54,53.48,53.49,1500.0,38.171,38.1924,38.1496,38.1567,1500.0
2012-05-31 10:40:00,53.48,53.48,53.44,53.44,1500.0,38.1496,38.1496,38.121,38.121,1500.0
2012-05-31 10:45:00,53.41,53.43,53.34,53.37,2700.0,38.0996,38.1139,38.0497,38.0711,2700.0
2012-05-31 10:50:00,53.35,53.36,53.33,53.33,900.0,38.0568,38.064,38.0426,38.0426,900.0
2012-05-31 10:55:00,53.34,53.42,53.34,53.4,4000.0,38.0497,38.1068,38.0497,38.0925,4000.0
2012-05-31 11:00:00,53.39,53.4,53.31,53.33,3000.0,38.0854,38.0925,38.0283,38.0426,3000.0
2012-05-31 11:05:00,53.29,53.35,53.29,53.33,3800.0,38.014,38.0568,38.014,38.0426,3800.0
2012-05-31 11:10:00,53.31,53.32,53.28,53.28,1200.0,38.0283,38.0354,38.0069,38.0069,1200.0
2012-05-31 11:15:00,53.31,53.35,53.29,53.29,39800.0,38.0283,38.0568,38.014,38.014,39800.0
2012-05-31 11:20:00,53.33,53.37,53.32,53.37,1100.0,38.0426,38.0711,38.0354,38.0711,1100.0
2012-05-31 11:25:00,53.37,53.37,53.36,53.36,200.0,38.0711,38.0711,38.064,38.064,200.0
2012-05-31 11:30:00,53.38,53.52,53.38,53.52,2800.0,38.0782,38.1781,38.0782,38.1781,2800.0
2012-05-31 11:35:00,53.55,53.56,53.55,53.55,1100.0,38.1995,38.2066,38.1995,38.1995,1100.0
2012-05-31 11:40:00,53.55,53.56,53.51,53.51,1700.0,38.1995,38.2066,38.171,38.171,1700.0
2012-05-31 11:45:00,53.49,53.53,53.47,53.47,4900.0,38.1567,38.1852,38.1424,38.1424,4900.0
2012-05-31 11:50:00,53.44,53.48,53.44,53.48,2100.0,38.121,38.1496,38.121,38.1496,2100.0
2012-05-31 11:55:00,53.5,53.5,53.48,53.49,1400.0,38.1638,38.1638,38.1496,38.1567,1400.0
2012-05-31 12:00:00,53.46,53.54,53.46,53.5,13700.0,38.1353,38.1924,38.1353,38.1638,13700.0
2012-05-31 12:05:00,53.52,53.56,53.52,53.56,1600.0,38.1781,38.2066,38.1781,38.2066,1600.0
2012-05-31 12:10:00,53.58,53.62,53.57,53.61,2600.0,38.2209,38.2494,38.2138,38.2423,2600.0
2012-05-31 12:15:00,53.63,53.63,53.59,53.6,2100.0,38.2566,38.2566,38.228,38.2352,2100.0
2012-05-31 12:20:00,53.64,53.73,53.63,53.73,5800.0,38.2637,38.3279,38.2566,38.3279,5800.0
2012-05-31 12:25:00,53.77,53.84,53.77,53.8,2100.0,38.3565,38.4064,38.3565,38.3779,2100.0
2012-05-31 12:30:00,53.79,53.79,53.74,53.74,1200.0,38.3707,38.3707,38.3351,38.3351,1200.0
2012-05-31 12:35:00,53.74,53.75,53.67,53.68,1700.0,38.3351,38.3422,38.2851,38.2923,1700.0
2012-05-31 12:40:00,53.69,53.75,53.69,53.73,1200.0,38.2994,38.3422,38.2994,38.3279,1200.0
2012-05-31 12:45:00,53.73,53.74,53.69,53.74,1700.0,38.3279,38.3351,38.2994,38.3351,1700.0
2012-05-31 12:50:00,53.79,53.79,53.75,53.75,1000.0,38.3707,38.3707,38.3422,38.3422,1000.0
2012-05-31 12:55:00,53.76,53.77,53.74,53.74,1000.0,38.3493,38.3565,38.3351,38.3351,1000.0
2012-05-31 13:00:00,53.74,53.81,53.73,53.81,6500.0,38.3351,38.385,38.3279,38.385,6500.0
2012-05-31 13:05:00,53.81,53.91,53.79,53.86,8000.0,38.385,38.4563,38.3707,38.4207,8000.0
2012-05-31 13:10:00,53.84,53.86,53.82,53.83,4000.0,38.4064,38.4207,38.3921,38.3993,4000.0
2012-05-31 13:15:00,53.87,53.9,53.86,53.87,2400.0,38.4278,38.4492,38.4207,38.4278,2400.0
2012-05-31 13:20:00,53.87,53.89,53.8,53.8,34600.0,38.4278,38.4421,38.3779,38.3779,34600.0
2012-05-31 13:25:00,53.79,53.81,53.79,53.8,1800.0,38.3707,38.385,38.3707,38.3779,1800.0
2012-05-31 13:30:00,53.78,53.83,53.78,53.8,2900.0,38.3636,38.3993,38.3636,38.3779,2900.0
2012-05-31 13:35:00,53.8,53.8,53.71,53.71,3600.0,38.3779,38.3779,38.3137,38.3137,3600.0
2012-05-31 13:40:00,53.72,53.74,53.69,53.74,2000.0,38.3208,38.3351,38.2994,38.3351,2000.0
2012-05-31 13:45:00,53.75,53.75,53.71,53.72,1000.0,38.3422,38.3422,38.3137,38.3208,1000.0
2012-05-31 13:50:00,53.71,53.72,53.66,53.67,7500.0,38.3137,38.3208,38.278,38.2851,7500.0
2012-05-31 13:55:00,53.67,53.69,53.67,53.69,2500.0,38.2851,38.2994,38.2851,38.2994,2500.0
2012-05-31 14:00:00,53.69,53.71,53.68,53.71,1900.0,38.2994,38.3137,38.2923,38.3137,1900.0
2012-05-31 14:05:00,53.77,53.79,53.75,53.77,16500.0,38.3565,38.3707,38.3422,38.3565,16500.0
2012-05-31 14:10:00,53.77,53.84,53.77,53.78,9600.0,38.3565,38.4064,38.3565,38.3636,9600.0
2012-05-31 14:15:00,53.77,53.78,53.75,53.75,3900.0,38.3565,38.3636,38.3422,38.3422,3900.0
2012-05-31 14:20:00,53.72,53.73,53.7,53.71,9700.0,38.3208,38.3279,38.3065,38.3137,9700.0
2012-05-31 14:25:00,53.72,53.8,53.72,53.77,4200.0,38.3208,38.3779,38.3208,38.3565,4200.0
2012-05-31 14:30:00,53.73,53.8,53.73,53.78,7700.0,38.3279,38.3779,38.3279,38.3636,7700.0
2012-05-31 14:35:00,53.78,53.83,53.78,53.8,2400.0,38.3636,38.3993,38.3636,38.3779,2400.0
2012-05-31 14:40:00,53.81,53.86,53.8,53.84,1500.0,38.385,38.4207,38.3779,38.4064,1500.0
2012-05-31 14:45:00,53.83,53.84,53.79,53.81,7300.0,38.3993,38.4064,38.3707,38.385,7300.0
2012-05-31 14:50:00,53.77,53.77,53.77,53.77,1600.0,38.3565,38.3565,38.3565,38.3565,1600.0
2012-05-31 14:55:00,53.77,53.85,53.76,53.84,3800.0,38.3565,38.4135,38.3493,38.4064,3800.0
2012-05-31 15:00:00,53.83,53.83,53.76,53.77,16300.0,38.3993,38.3993,38.3493,38.3565,16300.0
2012-05-31 15:05:00,53.77,53.81,53.77,53.81,4100.0,38.3565,38.385,38.3565,38.385,4100.0
2012-05-31 15:10:00,53.83,53.9,53.83,53.88,6000.0,38.3993,38.4492,38.3993,38.4349,6000.0
2012-05-31 15:15:00,53.88,53.89,53.87,53.88,2500.0,38.4349,38.4421,38.4278,38.4349,2500.0
2012-05-31 15:20:00,53.87,53.91,53.86,53.91,13400.0,38.4278,38.4563,38.4207,38.4563,13400.0
2012-05-31 15:25:00,53.92,54.07,53.91,54.04,6400.0,38.4635,38.5705,38.4563,38.5491,6400.0
2012-05-31 15:30:00,54.05,54.06,54.01,54.06,4900.0,38.5562,38.5633,38.5277,38.5633,4900.0
2012-05-31 15:35:00,54.06,54.16,54.06,54.14,7100.0,38.5633,38.6347,38.5633,38.6204,7100.0
2012-05-31 15:40:00,54.11,54.11,54.05,54.05,1300.0,38.599,38.599,38.5562,38.5562,1300.0
2012-05-31 15:45:00,54.02,54.02,53.9,53.91,7500.0,38.5348,38.5348,38.4492,38.4563,7500.0
2012-05-31 15:50:00,53.9,53.9,53.86,53.86,4900.0,38.4492,38.4492,38.4207,38.4207,4900.0
2012-05-31 15:55:00,53.82,53.88,53.78,53.78,7100.0,38.3921,38.4349,38.3636,38.3636,7100.0
2012-06-01 09:30:00,52.97,53.1,52.89,53.1,5800.0,37.7858,37.8785,37.7287,37.8785,5800.0
2012-06-01 09:35:00,53.08,53.08,52.95,52.98,11200.0,37.8642,37.8642,37.7715,37.7929,11200.0
2012-06-01 09:40:00,53.01,53.06,53.0,53.0,19400.0,37.8143,37.85,37.8072,37.8072,19400.0
2012-06-01 09:45:00,52.97,52.98,52.89,52.91,16400.0,37.7858,37.7929,37.7287,37.743,16400.0
2012-06-01 09:50:00,52.99,52.99,52.94,52.95,2000.0,37.8,37.8,37.7644,37.7715,2000.0
2012-06-01 09:55:00,52.87,52.93,52.85,52.93,8900.0,37.7144,37.7572,37.7002,37.7572,8900.0
2012-06-01 10:00:00,52.93,53.06,52.91,53.05,7200.0,37.7572,37.85,37.743,37.8428,7200.0
2012-06-01 10:05:00,53.09,53.09,52.98,53.05,6700.0,37.8714,37.8714,37.7929,37.8428,6700.0
2012-06-01 10:10:00,53.0,53.01,52.96,52.96,800.0,37.8072,37.8143,37.7786,37.7786,800.0
2012-06-01 10:15:00,52.96,52.98,52.91,52.93,8100.0,37.7786,37.7929,37.743,37.7572,8100.0
2012-06-01 10:20:00,52.94,52.94,52.86,52.9,8900.0,37.7644,37.7644,37.7073,37.7358,8900.0
2012-06-01 10:25:00,52.84,52.85,52.84,52.85,1200.0,37.693,37.7002,37.693,37.7002,1200.0
2012-06-01 10:30:00,52.8,52.84,52.8,52.83,6000.0,37.6645,37.693,37.6645,37.6859,6000.0
2012-06-01 10:35:00,52.86,52.86,52.79,52.79,5600.0,37.7073,37.7073,37.6574,37.6574,5600.0
2012-06-01 10:40:00,52.83,52.83,52.77,52.82,2100.0,37.6859,37.6859,37.6431,37.6788,2100.0
2012-06-01 10:45:00,52.82,52.84,52.81,52.84,6900.0,37.6788,37.693,37.6716,37.693,6900.0
2012-06-01 10:50:00,52.85,52.85,52.81,52.81,1600.0,37.7002,37.7002,37.6716,37.6716,1600.0
2012-06-01 10:55:00,52.82,52.84,52.75,52.75,1400.0,37.6788,37.693,37.6288,37.6288,1400.0
2012-06-01 11:00:00,52.74,52.75,52.72,52.73,8900.0,37.6217,37.6288,37.6074,37.6146,8900.0
2012-06-01 11:05:00,52.72,52.74,52.71,52.72,2600.0,37.6074,37.6217,37.6003,37.6074,2600.0
2012-06-01 11:10:00,52.7,52.72,52.69,52.72,1200.0,37.5932,37.6074,37.586,37.6074,1200.0
2012-06-01 11:15:00,52.73,52.81,52.73,52.79,1100.0,37.6146,37.6716,37.6146,37.6574,1100.0
2012-06-01 11:20:00,52.78,52.81,52.75,52.79,9100.0,37.6502,37.6716,37.6288,37.6574,9100.0
2012-06-01 11:25:00,52.78,52.81,52.76,52.81,4000.0,37.6502,37.6716,37.636,37.6716,4000.0
2012-06-01 11:30:00,52.76,52.78,52.74,52.77,2600.0,37.636,37.6502,37.6217,37.6431,2600.0
2012-06-01 11:35:00,52.76,52.85,52.76,52.81,2800.0,37.636,37.7002,37.636,37.6716,2800.0
2012-06-01 11:40:00,52.78,52.83,52.78,52.82,1900.0,37.6502,37.6859,37.6502,37.6788,1900.0
2012-06-01 11:45:00,52.83,52.83,52.79,52.79,1900.0,37.6859,37.6859,37.6574,37.6574,1900.0
2012-06-01 11:50:00,52.82,52.86,52.81,52.85,1800.0,37.6788,37.7073,37.6716,37.7002,1800.0
2012-06-01 11:55:00,52.85,52.9,52.85,52.9,1400.0,37.7002,37.7358,37.7002,37.7358,1400.0
2012-06-01 12:00:00,52.88,52.89,52.83,52.83,900.0,37.7216,37.7287,37.6859,37.6859,900.0
2012-06-01 12:05:00,52.86,52.87,52.84,52.87,4200.0,37.7073,37.7144,37.693,37.7144,4200.0
2012-06-01 12:10:00,52.85,52.91,52.85,52.91,12200.0,37.7002,37.743,37.7002,37.743,12200.0
2012-06-01 12:15:00,52.92,52.93,52.88,52.88,4400.0,37.7501,37.7572,37.7216,37.7216,4400.0
2012-06-01 12:20:00,52.87,52.89,52.79,52.8,5000.0,37.7144,37.7287,37.6574,37.6645,5000.0
2012-06-01 12:25:00,52.79,52.79,52.74,52.74,3200.0,37.6574,37.6574,37.6217,37.6217,3200.0
2012-06-01 12:30:00,52.72,52.74,52.72,52.74,1000.0,37.6074,37.6217,37.6074,37.6217,1000.0
2012-06-01 12:35:00,52.74,52.74,52.7,52.71,2400.0,37.6217,37.6217,37.5932,37.6003,2400.0
2012-06-01 12:40:00,52.73,52.77,52.71,52.71,1200.0,37.6146,37.6431,37.6003,37.6003,1200.0
2012-06-01 12:45:00,52.73,52.77,52.73,52.77,2100.0,37.6146,37.6431,37.6146,37.6431,2100.0
2012-06-01 12:50:00,52.79,52.79,52.77,52.77,1800.0,37.6574,37.6574,37.6431,37.6431,1800.0
2012-06-01 12:55:00,52.77,52.77,52.74,52.75,2200.0,37.6431,37.6431,37.6217,37.6288,2200.0
2012-06-01 13:00:00,52.74,52.76,52.71,52.75,2700.0,37.6217,37.636,37.6003,37.6288,2700.0
2012-06-01 13:05:00,52.76,52.77,52.76,52.76,1400.0,37.636,37.6431,37.636,37.636,1400.0
2012-06-01 13:10:00,52.75,52.79,52.75,52.76,5200.0,37.6288,37.6574,37.6288,37.636,5200.0
2012-06-01 13:15:00,52.79,52.8,52.76,52.78,6100.0,37.6574,37.6645,37.636,37.6502,6100.0
2012-06-01 13:20:00,52.77,52.78,52.73,52.76,11700.0,37.6431,37.6502,37.6146,37.636,11700.0
2012-06-01 13:25:00,52.77,52.78,52.7,52.7,3200.0,37.6431,37.6502,37.5932,37.5932,3200.0
2012-06-01 13:30:00,52.68,52.69,52.59,52.6,43100.0,37.5789,37.586,37.5147,37.5218,43100.0
2012-06-01 13:35:00,52.6,52.62,52.58,52.59,7100.0,37.5218,37.5361,37.5076,37.5147,7100.0
2012-06-01 13:40:00,52.59,52.68,52.59,52.68,8000.0,37.5147,37.5789,37.5147,37.5789,8000.0
2012-06-01 13:45:00,52.68,52.68,52.65,52.65,7800.0,37.5789,37.5789,37.5575,37.5575,7800.0
2012-06-01 13:50:00,52.63,52.64,52.62,52.64,5500.0,37.5432,37.5504,37.5361,37.5504,5500.0
2012-06-01 13:55:00,52.61,52.62,52.58,52.59,5900.0,37.529,37.5361,37.5076,37.5147,5900.0
2012-06-01 14:00:00,52.61,52.62,52.53,52.53,20000.0,37.529,37.5361,37.4719,37.4719,20000.0
2012-06-01 14:05:00,52.52,52.54,52.5,52.53,22500.0,37.4648,37.479,37.4505,37.4719,22500.0
2012-06-01 14:10:00,52.51,52.52,52.49,52.49,6700.0,37.4576,37.4648,37.4434,37.4434,6700.0
2012-06-01 14:15:00,52.51,52.57,52.51,52.57,5000.0,37.4576,37.5004,37.4576,37.5004,5000.0
2012-06-01 14:20:00,52.57,52.68,52.57,52.68,4700.0,37.5004,37.5789,37.5004,37.5789,4700.0
2012-06-01 14:25:00,52.66,52.67,52.61,52.61,3800.0,37.5646,37.5718,37.529,37.529,3800.0
2012-06-01 14:30:00,52.62,52.7,52.62,52.69,4700.0,37.5361,37.5932,37.5361,37.586,4700.0
2012-06-01 14:35:00,52.69,52.72,52.64,52.72,1600.0,37.586,37.6074,37.5504,37.6074,1600.0
2012-06-01 14:40:00,52.72,52.73,52.67,52.69,7600.0,37.6074,37.6146,37.5718,37.586,7600.0
2012-06-01 14:45:00,52.67,52.7,52.66,52.68,2400.0,37.5718,37.5932,37.5646,37.5789,2400.0
2012-06-01 14:50:00,52.68,52.69,52.62,52.62,1900.0,37.5789,37.586,37.5361,37.5361,1900.0
2012-06-01 14:55:00,52.6,52.6,52.57,52.57,5800.0,37.5218,37.5218,37.5004,37.5004,5800.0
2012-06-01 15:00:00,52.58,52.58,52.53,52.57,3800.0,37.5076,37.5076,37.4719,37.5004,3800.0
2012-06-01 15:05:00,52.57,52.6,52.53,52.6,3700.0,37.5004,37.5218,37.4719,37.5218,3700.0
2012-06-01 15:10:00,52.61,52.64,52.53,52.54,4100.0,37.529,37.5504,37.4719,37.479,4100.0
2012-06-01 15:15:00,52.53,52.58,52.48,52.5,4000.0,37.4719,37.5076,37.4362,37.4505,4000.0
2012-06-01 15:20:00,52.5,52.5,52.48,52.48,2500.0,37.4505,37.4505,37.4362,37.4362,2500.0
2012-06-01 15:25:00,52.5,52.58,52.5,52.54,7600.0,37.4505,37.5076,37.4505,37.479,7600.0
2012-06-01 15:30:00,52.54,52.58,52.49,52.53,5500.0,37.479,37.5076,37.4434,37.4719,5500.0
2012-06-01 15:35:00,52.53,52.55,52.5,52.5,6900.0,37.4719,37.4862,37.4505,37.4505,6900.0
2012-06-01 15:40:00,52.49,52.54,52.47,52.53,7700.0,37.4434,37.479,37.4291,37.4719,7700.0
2012-06-01 15:45:00,52.53,52.58,52.53,52.55,34100.0,37.4719,37.5076,37.4719,37.4862,34100.0
2012-06-01 15:50:00,52.54,52.57,52.51,52.51,9600.0,37.479,37.5004,37.4576,37.4576,9600.0
2012-06-01 15:55:00,52.53,52.57,52.5,52.5,6800.0,37.4719,37.5004,37.4505,37.4505,6800.0
2012-06-04 09:30:00,52.6,52.62,52.55,52.6,21900.0,37.5218,37.5361,37.4862,37.5218,21900.0
2012-06-04 09:35:00,52.65,52.66,52.58,52.6,2800.0,37.5575,37.5646,37.5076,37.5218,2800.0
2012-06-04 09:40:00,52.54,52.54,52.49,52.49,1400.0,37.479,37.479,37.4434,37.4434,1400.0
2012-06-04 09:45:00,52.44,52.46,52.4,52.42,5100.0,37.4077,37.422,37.3792,37.3934,5100.0
2012-06-04 09:50:00,52.42,52.43,52.37,52.39,6400.0,37.3934,37.4006,37.3578,37.372,6400.0
2012-06-04 09:55:00,52.38,52.39,52.32,52.37,2000.0,37.3649,37.372,37.3221,37.3578,2000.0
2012-06-04 10:00:00,52.31,52.32,52.3,52.3,3100.0,37.315,37.3221,37.3078,37.3078,3100.0
2012-06-04 10:05:00,52.24,52.28,52.23,52.24,1500.0,37.265,37.2936,37.2579,37.265,1500.0
2012-06-04 10:10:00,52.28,52.35,52.28,52.35,2000.0,37.2936,37.3435,37.2936,37.3435,2000.0
2012-06-04 10:15:00,52.35,52.39,52.35,52.39,13200.0,37.3435,37.372,37.3435,37.372,13200.0
2012-06-04 10:20:00,52.41,52.41,52.37,52.37,1400.0,37.3863,37.3863,37.3578,37.3578,1400.0
2012-06-04 10:25:00,52.39,52.41,52.37,52.37,700.0,37.372,37.3863,37.3578,37.3578,700.0
2012-06-04 10:30:00,52.39,52.39,52.3,52.3,5400.0,37.372,37.372,37.3078,37.3078,5400.0
2012-06-04 10:35:00,52.31,52.34,52.28,52.31,2100.0,37.315,37.3364,37.2936,37.315,2100.0
2012-06-04 10:40:00,52.4,52.4,52.33,52.33,5800.0,37.3792,37.3792,37.3292,37.3292,5800.0
2012-06-04 10:45:00,52.28,52.32,52.27,52.31,12100.0,37.2936,37.3221,37.2864,37.315,12100.0
2012-06-04 10:50:00,52.33,52.37,52.32,52.36,2200.0,37.3292,37.3578,37.3221,37.3506,2200.0
2012-06-04 10:55:00,52.38,52.43,52.36,52.37,2900.0,37.3649,37.4006,37.3506,37.3578,2900.0
2012-06-04 11:00:00,52.37,52.39,52.36,52.36,3200.0,37.3578,37.372,37.3506,37.3506,3200.0
2012-06-04 11:05:00,52.35,52.35,52.3,52.32,2200.0,37.3435,37.3435,37.3078,37.3221,2200.0
2012-06-04 11:10:00,52.33,52.35,52.26,52.26,2000.0,37.3292,37.3435,37.2793,37.2793,2000.0
2012-06-04 11:15:00,52.3,52.3,52.25,52.25,15200.0,37.3078,37.3078,37.2722,37.2722,15200.0
2012-06-04 11:20:00,52.25,52.3,52.25,52.3,500.0,37.2722,37.3078,37.2722,37.3078,500.0
2012-06-04 11:25:00,52.3,52.32,52.28,52.29,3200.0,37.3078,37.3221,37.2936,37.3007,3200.0
2012-06-04 11:30:00,52.26,52.31,52.26,52.29,1700.0,37.2793,37.315,37.2793,37.3007,1700.0
2012-06-04 11:35:00,52.27,52.27,52.23,52.26,6700.0,37.2864,37.2864,37.2579,37.2793,6700.0
2012-06-04 11:40:00,52.27,52.27,52.25,52.25,2200.0,37.2864,37.2864,37.2722,37.2722,2200.0
2012-06-04 11:45:00,52.26,52.28,52.25,52.26,2400.0,37.2793,37.2936,37.2722,37.2793,2400.0
2012-06-04 11:50:00,52.25,52.25,52.23,52.24,4000.0,37.2722,37.2722,37.2579,37.265,4000.0
2012-06-04 11:55:00,52.24,52.27,52.23,52.23,2800.0,37.265,37.2864,37.2579,37.2579,2800.0
2012-06-04 12:00:00,52.23,52.24,52.21,52.22,12900.0,37.2579,37.265,37.2436,37.2508,12900.0
2012-06-04 12:05:00,52.21,52.24,52.18,52.19,29900.0,37.2436,37.265,37.2222,37.2294,29900.0
2012-06-04 12:10:00,52.19,52.2,52.09,52.1,17000.0,37.2294,37.2365,37.158,37.1652,17000.0
2012-06-04 12:15:00,52.1,52.1,52.06,52.09,4600.0,37.1652,37.1652,37.1366,37.158,4600.0
2012-06-04 12:20:00,52.1,52.11,52.05,52.06,24400.0,37.1652,37.1723,37.1295,37.1366,24400.0
2012-06-04 12:25:00,52.07,52.07,51.99,52.02,56600.0,37.1438,37.1438,37.0867,37.1081,56600.0
2012-06-04 12:30:00,52.02,52.03,52.0,52.03,5400.0,37.1081,37.1152,37.0938,37.1152,5400.0
2012-06-04 12:35:00,52.02,52.06,52.02,52.04,20800.0,37.1081,37.1366,37.1081,37.1224,20800.0
2012-06-04 12:40:00,52.08,52.08,52.06,52.06,1400.0,37.1509,37.1509,37.1366,37.1366,1400.0
2012-06-04 12:45:00,52.07,52.07,52.04,52.04,5900.0,37.1438,37.1438,37.1224,37.1224,5900.0
2012-06-04 12:50:00,52.03,52.03,52.01,52.02,9500.0,37.1152,37.1152,37.101,37.1081,9500.0
2012-06-04 12:55:00,52.01,52.06,52.01,52.04,2100.0,37.101,37.1366,37.101,37.1224,2100.0
2012-06-04 13:00:00,52.06,52.09,52.06,52.09,6500.0,37.1366,37.158,37.1366,37.158,6500.0
2012-06-04 13:05:00,52.09,52.09,52.04,52.04,1500.0,37.158,37.158,37.1224,37.1224,1500.0
2012-06-04 13:10:00,52.05,52.06,52.05,52.06,4200.0,37.1295,37.1366,37.1295,37.1366,4200.0
2012-06-04 13:15:00,52.05,52.09,52.03,52.04,36100.0,37.1295,37.158,37.1152,37.1224,36100.0
2012-06-04 13:20:00,52.01,52.02,51.99,51.99,6800.0,37.101,37.1081,37.0867,37.0867,6800.0
2012-06-04 13:25:00,51.98,52.0,51.97,52.0,2600.0,37.0796,37.0938,37.0724,37.0938,2600.0
2012-06-04 13:30:00,52.01,52.05,51.99,52.05,42300.0,37.101,37.1295,37.0867,37.1295,42300.0
2012-06-04 13:35:00,52.05,52.15,52.05,52.15,8100.0,37.1295,37.2008,37.1295,37.2008,8100.0
2012-06-04 13:40:00,52.15,52.16,52.13,52.13,800.0,37.2008,37.208,37.1866,37.1866,800.0
2012-06-04 13:45:00,52.12,52.14,52.08,52.1,2900.0,37.1794,37.1937,37.1509,37.1652,2900.0
2012-06-04 13:50:00,52.1,52.15,52.09,52.09,81500.0,37.1652,37.2008,37.158,37.158,81500.0
2012-06-04 13:55:00,52.09,52.12,52.04,52.12,2800.0,37.158,37.1794,37.1224,37.1794,2800.0
2012-06-04 14:00:00,52.12,52.15,52.08,52.15,14300.0,37.1794,37.2008,37.1509,37.2008,14300.0
2012-06-04 14:05:00,52.15,52.15,52.11,52.12,5700.0,37.2008,37.2008,37.1723,37.1794,5700.0
2012-06-04 14:10:00,52.15,52.16,52.11,52.13,4000.0,37.2008,37.208,37.1723,37.1866,4000.0
2012-06-04 14:15:00,52.14,52.23,52.12,52.23,11400.0,37.1937,37.2579,37.1794,37.2579,11400.0
2012-06-04 14:20:00,52.24,52.28,52.22,52.27,9000.0,37.265,37.2936,37.2508,37.2864,9000.0
2012-06-04 14:25:00,52.27,52.32,52.27,52.29,5200.0,37.2864,37.3221,37.2864,37.3007,5200.0
2012-06-04 14:30:00,52.3,52.33,52.27,52.33,1100.0,37.3078,37.3292,37.2864,37.3292,1100.0
2012-06-04 14:35:00,52.36,52.45,52.34,52.43,1400.0,37.3506,37.4148,37.3364,37.4006,1400.0
2012-06-04 14:40:00,52.4,52.43,52.38,52.42,2300.0,37.3792,37.4006,37.3649,37.3934,2300.0
2012-06-04 14:45:00,52.42,52.42,52.37,52.37,1300.0,37.3934,37.3934,37.3578,37.3578,1300.0
2012-06-04 14:50:00,52.36,52.37,52.33,52.37,4900.0,37.3506,37.3578,37.3292,37.3578,4900.0
2012-06-04 14:55:00,52.36,52.36,52.3,52.3,6200.0,37.3506,37.3506,37.3078,37.3078,6200.0
2012-06-04 15:00:00,52.3,52.35,52.3,52.33,2700.0,37.3078,37.3435,37.3078,37.3292,2700.0
2012-06-04 15:05:00,52.34,52.35,52.28,52.3,9200.0,37.3364,37.3435,37.2936,37.3078,9200.0
2012-06-04 15:10:00,52.27,52.27,52.24,52.24,2300.0,37.2864,37.2864,37.265,37.265,2300.0
2012-06-04 15:15:00,52.23,52.26,52.18,52.26,2700.0,37.2579,37.2793,37.2222,37.2793,2700.0
2012-06-04 15:20:00,52.27,52.27,52.21,52.23,13200.0,37.2864,37.2864,37.2436,37.2579,13200.0
2012-06-04 15:25:00,52.23,52.3,52.19,52.28,4800.0,37.2579,37.3078,37.2294,37.2936,4800.0
2012-06-04 15:30:00,52.27,52.28,52.19,52.22,4800.0,37.2864,37.2936,37.2294,37.2508,4800.0
2012-06-04 15:35:00,52.21,52.22,52.17,52.21,4600.0,37.2436,37.2508,37.2151,37.2436,4600.0
2012-06-04 15:40:00,52.2,52.28,52.2,52.28,6900.0,37.2365,37.2936,37.2365,37.2936,6900.0
2012-06-04 15:45:00,52.28,52.32,52.28,52.32,11900.0,37.2936,37.3221,37.2936,37.3221,11900.0
2012-06-04 15:50:00,52.32,52.38,52.32,52.34,10800.0,37.3221,37.3649,37.3221,37.3364,10800.0
2012-06-04 15:55:00,52.34,52.38,52.34,52.37,33500.0,37.3364,37.3649,37.3364,37.3578,33500.0
2012-06-05 09:30:00,52.2,52.32,52.16,52.32,6100.0,37.2365,37.3221,37.208,37.3221,6100.0
2012-06-05 09:35:00,52.34,52.38,52.32,52.32,39200.0,37.3364,37.3649,37.3221,37.3221,39200.0
2012-06-05 09:40:00,52.35,52.36,52.32,52.36,1200.0,37.3435,37.3506,37.3221,37.3506,1200.0
2012-06-05 09:45:00,52.33,52.44,52.33,52.43,5500.0,37.3292,37.4077,37.3292,37.4006,5500.0
2012-06-05 09:50:00,52.43,52.43,52.36,52.36,2000.0,37.4006,37.4006,37.3506,37.3506,2000.0
2012-06-05 09:55:00,52.42,52.48,52.39,52.48,2000.0,37.3934,37.4362,37.372,37.4362,2000.0
2012-06-05 10:00:00,52.5,52.61,52.5,52.57,4700.0,37.4505,37.529,37.4505,37.5004,4700.0
2012-06-05 10:05:00,52.58,52.65,52.57,52.64,4000.0,37.5076,37.5575,37.5004,37.5504,4000.0
2012-06-05 10:10:00,52.61,52.61,52.58,52.6,2600.0,37.529,37.529,37.5076,37.5218,2600.0
2012-06-05 10:15:00,52.61,52.63,52.61,52.62,2800.0,37.529,37.5432,37.529,37.5361,2800.0
2012-06-05 10:20:00,52.57,52.66,52.57,52.66,4300.0,37.5004,37.5646,37.5004,37.5646,4300.0
2012-06-05 10:25:00,52.66,52.68,52.62,52.64,10500.0,37.5646,37.5789,37.5361,37.5504,10500.0
2012-06-05 10:30:00,52.65,52.65,52.59,52.59,3100.0,37.5575,37.5575,37.5147,37.5147,3100.0
2012-06-05 10:35:00,52.6,52.64,52.59,52.62,1000.0,37.5218,37.5504,37.5147,37.5361,1000.0
2012-06-05 10:40:00,52.59,52.59,52.56,52.56,900.0,37.5147,37.5147,37.4933,37.4933,900.0
2012-06-05 10:45:00,52.59,52.59,52.53,52.53,600.0,37.5147,37.5147,37.4719,37.4719,600.0
2012-06-05 10:50:00,52.53,52.55,52.52,52.55,2100.0,37.4719,37.4862,37.4648,37.4862,2100.0
2012-06-05 10:55:00,52.58,52.58,52.48,52.52,4600.0,37.5076,37.5076,37.4362,37.4648,4600.0
2012-06-05 11:00:00,52.53,52.53,52.5,52.5,2800.0,37.4719,37.4719,37.4505,37.4505,2800.0
2012-06-05 11:05:00,52.52,52.57,52.52,52.57,10500.0,37.4648,37.5004,37.4648,37.5004,10500.0
2012-06-05 11:10:00,52.57,52.61,52.56,52.6,4000.0,37.5004,37.529,37.4933,37.5218,4000.0
2012-06-05 11:15:00,52.62,52.63,52.59,52.63,1700.0,37.5361,37.5432,37.5147,37.5432,1700.0
2012-06-05 11:20:00,52.65,52.65,52.62,52.62,600.0,37.5575,37.5575,37.5361,37.5361,600.0
2012-06-05 11:25:00,52.63,52.63,52.58,52.58,1500.0,37.5432,37.5432,37.5076,37.5076,1500.0
2012-06-05 11:30:00,52.61,52.62,52.61,52.62,1300.0,37.529,37.5361,37.529,37.5361,1300.0
2012-06-05 11:35:00,52.61,52.62,52.5,52.5,4000.0,37.529,37.5361,37.4505,37.4505,4000.0
2012-06-05 11:40:00,52.51,52.51,52.47,52.47,7100.0,37.4576,37.4576,37.4291,37.4291,7100.0
2012-06-05 11:45:00,52.47,52.52,52.47,52.5,2100.0,37.4291,37.4648,37.4291,37.4505,2100.0
2012-06-05 11:50:00,52.49,52.49,52.43,52.43,3700.0,37.4434,37.4434,37.4006,37.4006,3700.0
2012-06-05 11:55:00,52.45,52.47,52.44,52.44,5600.0,37.4148,37.4291,37.4077,37.4077,5600.0
2012-06-05 12:00:00,52.47,52.5,52.47,52.5,1100.0,37.4291,37.4505,37.4291,37.4505,1100.0
2012-06-05 12:05:00,52.54,52.56,52.52,52.54,43700.0,37.479,37.4933,37.4648,37.479,43700.0
2012-06-05 12:10:00,52.53,52.55,52.52,52.55,2900.0,37.4719,37.4862,37.4648,37.4862,2900.0
2012-06-05 12:15:00,52.5,52.5,52.45,52.49,3500.0,37.4505,37.4505,37.4148,37.4434,3500.0
2012-06-05 12:20:00,52.49,52.53,52.48,52.53,4300.0,37.4434,37.4719,37.4362,37.4719,4300.0
2012-06-05 12:25:00,52.52,52.55,52.51,52.54,3400.0,37.4648,37.4862,37.4576,37.479,3400.0
2012-06-05 12:30:00,52.55,52.69,52.55,52.69,9500.0,37.4862,37.586,37.4862,37.586,9500.0
2012-06-05 12:35:00,52.65,52.66,52.62,52.65,2400.0,37.5575,37.5646,37.5361,37.5575,2400.0
2012-06-05 12:40:00,52.64,52.65,52.61,52.62,17700.0,37.5504,37.5575,37.529,37.5361,17700.0
2012-06-05 12:45:00,52.62,52.62,52.55,52.55,3100.0,37.5361,37.5361,37.4862,37.4862,3100.0
2012-06-05 12:50:00,52.56,52.6,52.55,52.57,2900.0,37.4933,37.5218,37.4862,37.5004,2900.0
2012-06-05 12:55:00,52.56,52.62,52.56,52.6,3300.0,37.4933,37.5361,37.4933,37.5218,3300.0
2012-06-05 13:00:00,52.58,52.6,52.55,52.59,2400.0,37.5076,37.5218,37.4862,37.5147,2400.0
2012-06-05 13:05:00,52.58,52.59,52.57,52.57,1100.0,37.5076,37.5147,37.5004,37.5004,1100.0
2012-06-05 13:10:00,52.59,52.59,52.57,52.57,1400.0,37.5147,37.5147,37.5004,37.5004,1400.0
2012-06-05 13:15:00,52.55,52.55,52.51,52.52,5100.0,37.4862,37.4862,37.4576,37.4648,5100.0
2012-06-05 13:20:00,52.52,52.59,52.52,52.57,7500.0,37.4648,37.5147,37.4648,37.5004,7500.0
2012-06-05 13:25:00,52.59,52.61,52.56,52.59,18100.0,37.5147,37.529,37.4933,37.5147,18100.0
2012-06-05 13:30:00,52.59,52.61,52.56,52.58,7300.0,37.5147,37.529,37.4933,37.5076,7300.0
2012-06-05 13:35:00,52.58,52.61,52.57,52.59,2000.0,37.5076,37.529,37.5004,37.5147,2000.0
2012-06-05 13:40:00,52.59,52.64,52.58,52.64,3300.0,37.5147,37.5504,37.5076,37.5504,3300.0
2012-06-05 13:45:00,52.64,52.66,52.64,52.65,2300.0,37.5504,37.5646,37.5504,37.5575,2300.0
2012-06-05 13:50:00,52.66,52.7,52.65,52.68,5900.0,37.5646,37.5932,37.5575,37.5789,5900.0
2012-06-05 13:55:00,52.68,52.68,52.67,52.67,4400.0,37.5789,37.5789,37.5718,37.5718,4400.0
2012-06-05 14:00:00,52.67,52.67,52.63,52.64,2500.0,37.5718,37.5718,37.5432,37.5504,2500.0
2012-06-05 14:05:00,52.65,52.71,52.65,52.69,8200.0,37.5575,37.6003,37.5575,37.586,8200.0
2012-06-05 14:10:00,52.69,52.7,52.66,52.7,5100.0,37.586,37.5932,37.5646,37.5932,5100.0
2012-06-05 14:15:00,52.7,52.73,52.67,52.73,8500.0,37.5932,37.6146,37.5718,37.6146,8500.0
2012-06-05 14:20:00,52.72,52.72,52.67,52.69,2600.0,37.6074,37.6074,37.5718,37.586,2600.0
2012-06-05 14:25:00,52.71,52.72,52.69,52.71,1200.0,37.6003,37.6074,37.586,37.6003,1200.0
2012-06-05 14:30:00,52.7,52.72,52.69,52.72,3600.0,37.5932,37.6074,37.586,37.6074,3600.0
2012-06-05 14:35:00,52.74,52.74,52.68,52.68,900.0,37.6217,37.6217,37.5789,37.5789,900.0
2012-06-05 14:40:00,52.67,52.7,52.67,52.69,2100.0,37.5718,37.5932,37.5718,37.586,2100.0
2012-06-05 14:45:00,52.65,52.68,52.65,52.67,2300.0,37.5575,37.5789,37.5575,37.5718,2300.0
2012-06-05 14:50:00,52.67,52.68,52.66,52.68,2500.0,37.5718,37.5789,37.5646,37.5789,2500.0
2012-06-05 14:55:00,52.68,52.72,52.68,52.69,2000.0,37.5789,37.6074,37.5789,37.586,2000.0
2012-06-05 15:00:00,52.72,52.76,52.72,52.74,16900.0,37.6074,37.636,37.6074,37.6217,16900.0
2012-06-05 15:05:00,52.72,52.72,52.68,52.69,1700.0,37.6074,37.6074,37.5789,37.586,1700.0
2012-06-05 15:10:00,52.69,52.71,52.66,52.7,5100.0,37.586,37.6003,37.5646,37.5932,5100.0
2012-06-05 15:15:00,52.69,52.72,52.68,52.71,4200.0,37.586,37.6074,37.5789,37.6003,4200.0
2012-06-05 15:20:00,52.71,52.72,52.71,52.71,3000.0,37.6003,37.6074,37.6003,37.6003,3000.0
2012-06-05 15:25:00,52.72,52.73,52.7,52.7,1500.0,37.6074,37.6146,37.5932,37.5932,1500.0
2012-06-05 15:30:00,52.7,52.75,52.7,52.75,23000.0,37.5932,37.6288,37.5932,37.6288,23000.0
2012-06-05 15:35:00,52.76,52.79,52.73,52.79,6800.0,37.636,37.6574,37.6146,37.6574,6800.0
2012-06-05 15:40:00,52.78,52.8,52.78,52.78,1100.0,37.6502,37.6645,37.6502,37.6502,1100.0
2012-06-05 15:45:00,52.78,52.78,52.74,52.77,3100.0,37.6502,37.6502,37.6217,37.6431,3100.0
2012-06-05 15:50:00,52.77,52.81,52.74,52.81,4100.0,37.6431,37.6716,37.6217,37.6716,4100.0
2012-06-05 15:55:00,52.79,52.79,52.72,52.75,8600.0,37.6574,37.6574,37.6074,37.6288,8600.0
2012-06-06 09:30:00,53.12,53.21,53.12,53.13,6700.0,37.8928,37.957,37.8928,37.8999,6700.0
2012-06-06 09:35:00,53.13,53.13,53.09,53.1,2700.0,37.8999,37.8999,37.8714,37.8785,2700.0
2012-06-06 09:40:00,53.17,53.24,53.17,53.24,2600.0,37.9284,37.9784,37.9284,37.9784,2600.0
2012-06-06 09:45:00,53.27,53.31,53.26,53.31,1800.0,37.9998,38.0283,37.9926,38.0283,1800.0
2012-06-06 09:50:00,53.33,53.33,53.33,53.33,1500.0,38.0426,38.0426,38.0426,38.0426,1500.0
2012-06-06 09:55:00,53.41,53.41,53.41,53.41,400.0,38.0996,38.0996,38.0996,38.0996,400.0
2012-06-06 10:00:00,53.36,53.4,53.35,53.37,1800.0,38.064,38.0925,38.0568,38.0711,1800.0
2012-06-06 10:05:00,53.39,53.43,53.39,53.42,1600.0,38.0854,38.1139,38.0854,38.1068,1600.0
2012-06-06 10:10:00,53.42,53.42,53.4,53.41,500.0,38.1068,38.1068,38.0925,38.0996,500.0
2012-06-06 10:15:00,53.46,53.46,53.38,53.38,200.0,38.1353,38.1353,38.0782,38.0782,200.0
2012-06-06 10:20:00,53.33,53.33,53.33,53.33,100.0,38.0426,38.0426,38.0426,38.0426,100.0
2012-06-06 10:25:00,53.37,53.4,53.37,53.37,1100.0,38.0711,38.0925,38.0711,38.0711,1100.0
2012-06-06 10:30:00,53.36,53.38,53.36,53.38,900.0,38.064,38.0782,38.064,38.0782,900.0
2012-06-06 10:35:00,53.4,53.44,53.4,53.4,5300.0,38.0925,38.121,38.0925,38.0925,5300.0
2012-06-06 10:40:00,53.41,53.45,53.41,53.45,2200.0,38.0996,38.1282,38.0996,38.1282,2200.0
2012-06-06 10:45:00,53.46,53.5,53.46,53.5,2600.0,38.1353,38.1638,38.1353,38.1638,2600.0
2012-06-06 10:50:00,53.51,53.51,53.47,53.47,2400.0,38.171,38.171,38.1424,38.1424,2400.0
2012-06-06 10:55:00,53.48,53.5,53.47,53.49,3400.0,38.1496,38.1638,38.1424,38.1567,3400.0
2012-06-06 11:00:00,53.5,53.52,53.49,53.51,1100.0,38.1638,38.1781,38.1567,38.171,1100.0
2012-06-06 11:05:00,53.5,53.52,53.5,53.52,300.0,38.1638,38.1781,38.1638,38.1781,300.0
2012-06-06 11:10:00,53.57,53.62,53.57,53.62,6800.0,38.2138,38.2494,38.2138,38.2494,6800.0
2012-06-06 11:15:00,53.61,53.62,53.6,53.61,2800.0,38.2423,38.2494,38.2352,38.2423,2800.0
2012-06-06 11:20:00,53.61,53.66,53.61,53.64,1800.0,38.2423,38.278,38.2423,38.2637,1800.0
2012-06-06 11:25:00,53.65,53.69,53.64,53.68,3400.0,38.2708,38.2994,38.2637,38.2923,3400.0
2012-06-06 11:30:00,53.66,53.66,53.62,53.65,8000.0,38.278,38.278,38.2494,38.2708,8000.0
2012-06-06 11:35:00,53.65,53.65,53.63,53.64,2000.0,38.2708,38.2708,38.2566,38.2637,2000.0
2012-06-06 11:40:00,53.65,53.66,53.64,53.64,900.0,38.2708,38.278,38.2637,38.2637,900.0
2012-06-06 11:45:00,53.65,53.72,53.65,53.72,3000.0,38.2708,38.3208,38.2708,38.3208,3000.0
2012-06-06 11:50:00,53.71,53.72,53.69,53.69,1500.0,38.3137,38.3208,38.2994,38.2994,1500.0
2012-06-06 11:55:00,53.68,53.68,53.65,53.68,14900.0,38.2923,38.2923,38.2708,38.2923,14900.0
2012-06-06 12:00:00,53.68,53.73,53.68,53.73,4100.0,38.2923,38.3279,38.2923,38.3279,4100.0
2012-06-06 12:05:00,53.72,53.72,53.7,53.72,3400.0,38.3208,38.3208,38.3065,38.3208,3400.0
2012-06-06 12:10:00,53.72,53.75,53.72,53.74,6000.0,38.3208,38.3422,38.3208,38.3351,6000.0
2012-06-06 12:15:00,53.74,53.74,53.73,53.74,1300.0,38.3351,38.3351,38.3279,38.3351,1300.0
2012-06-06 12:20:00,53.72,53.75,53.72,53.72,5100.0,38.3208,38.3422,38.3208,38.3208,5100.0
2012-06-06 12:25:00,53.73,53.74,53.71,53.71,3400.0,38.3279,38.3351,38.3137,38.3137,3400.0
2012-06-06 12:30:00,53.71,53.75,53.71,53.75,1500.0,38.3137,38.3422,38.3137,38.3422,1500.0
2012-06-06 12:35:00,53.75,53.76,53.74,53.75,1700.0,38.3422,38.3493,38.3351,38.3422,1700.0
2012-06-06 12:40:00,53.76,53.79,53.76,53.79,2100.0,38.3493,38.3707,38.3493,38.3707,2100.0
2012-06-06 12:45:00,53.78,53.78,53.77,53.78,4100.0,38.3636,38.3636,38.3565,38.3636,4100.0
2012-06-06 12:50:00,53.77,53.78,53.76,53.76,3000.0,38.3565,38.3636,38.3493,38.3493,3000.0
2012-06-06 12:55:00,53.77,53.77,53.74,53.74,18100.0,38.3565,38.3565,38.3351,38.3351,18100.0
2012-06-06 13:00:00,53.74,53.75,53.72,53.72,2700.0,38.3351,38.3422,38.3208,38.3208,2700.0
2012-06-06 13:05:00,53.71,53.73,53.7,53.72,35100.0,38.3137,38.3279,38.3065,38.3208,35100.0
2012-06-06 13:10:00,53.71,53.72,53.69,53.69,15300.0,38.3137,38.3208,38.2994,38.2994,15300.0
2012-06-06 13:15:00,53.68,53.68,53.66,53.67,30400.0,38.2923,38.2923,38.278,38.2851,30400.0
2012-06-06 13:20:00,53.67,53.68,53.65,53.65,6300.0,38.2851,38.2923,38.2708,38.2708,6300.0
2012-06-06 13:25:00,53.64,53.68,53.64,53.68,13300.0,38.2637,38.2923,38.2637,38.2923,13300.0
2012-06-06 13:30:00,53.7,53.7,53.69,53.7,11100.0,38.3065,38.3065,38.2994,38.3065,11100.0
2012-06-06 13:35:00,53.72,53.72,53.7,53.71,22700.0,38.3208,38.3208,38.3065,38.3137,22700.0
2012-06-06 13:40:00,53.71,53.71,53.67,53.68,23100.0,38.3137,38.3137,38.2851,38.2923,23100.0
2012-06-06 13:45:00,53.67,53.69,53.67,53.68,4700.0,38.2851,38.2994,38.2851,38.2923,4700.0
2012-06-06 13:50:00,53.66,53.66,53.65,53.66,5400.0,38.278,38.278,38.2708,38.278,5400.0
2012-06-06 13:55:00,53.65,53.66,53.63,53.65,4100.0,38.2708,38.278,38.2566,38.2708,4100.0
2012-06-06 14:00:00,53.65,53.71,53.65,53.66,6300.0,38.2708,38.3137,38.2708,38.278,6300.0
2012-06-06 14:05:00,53.65,53.67,53.62,53.62,17400.0,38.2708,38.2851,38.2494,38.2494,17400.0
2012-06-06 14:10:00,53.6,53.62,53.59,53.62,5000.0,38.2352,38.2494,38.228,38.2494,5000.0
2012-06-06 14:15:00,53.59,53.65,53.58,53.65,6700.0,38.228,38.2708,38.2209,38.2708,6700.0
2012-06-06 14:20:00,53.65,53.65,53.63,53.65,3000.0,38.2708,38.2708,38.2566,38.2708,3000.0
2012-06-06 14:25:00,53.63,53.7,53.62,53.69,6900.0,38.2566,38.3065,38.2494,38.2994,6900.0
2012-06-06 14:30:00,53.68,53.73,53.67,53.73,3000.0,38.2923,38.3279,38.2851,38.3279,3000.0
2012-06-06 14:35:00,53.72,53.75,53.7,53.71,1300.0,38.3208,38.3422,38.3065,38.3137,1300.0
2012-06-06 14:40:00,53.71,53.74,53.71,53.73,7800.0,38.3137,38.3351,38.3137,38.3279,7800.0
2012-06-06 14:45:00,53.74,53.75,53.73,53.73,3100.0,38.3351,38.3422,38.3279,38.3279,3100.0
2012-06-06 14:50:00,53.73,53.74,53.7,53.72,17900.0,38.3279,38.3351,38.3065,38.3208,17900.0
2012-06-06 14:55:00,53.72,53.77,53.71,53.73,13600.0,38.3208,38.3565,38.3137,38.3279,13600.0
2012-06-06 15:00:00,53.72,53.75,53.72,53.75,1900.0,38.3208,38.3422,38.3208,38.3422,1900.0
2012-06-06 15:05:00,53.74,53.77,53.73,53.76,4100.0,38.3351,38.3565,38.3279,38.3493,4100.0
2012-06-06 15:10:00,53.76,53.78,53.74,53.74,9300.0,38.3493,38.3636,38.3351,38.3351,9300.0
2012-06-06 15:15:00,53.74,53.74,53.69,53.7,6300.0,38.3351,38.3351,38.2994,38.3065,6300.0
2012-06-06 15:20:00,53.68,53.72,53.68,53.71,5100.0,38.2923,38.3208,38.2923,38.3137,5100.0
2012-06-06 15:25:00,53.69,53.74,53.69,53.7,5700.0,38.2994,38.3351,38.2994,38.3065,5700.0
2012-06-06 15:30:00,53.71,53.72,53.69,53.71,13100.0,38.3137,38.3208,38.2994,38.3137,13100.0
2012-06-06 15:35:00,53.72,53.74,53.7,53.7,7400.0,38.3208,38.3351,38.3065,38.3065,7400.0
2012-06-06 15:40:00,53.7,53.78,53.7,53.78,5800.0,38.3065,38.3636,38.3065,38.3636,5800.0
2012-06-06 15:45:00,53.78,53.89,53.78,53.84,13700.0,38.3636,38.4421,38.3636,38.4064,13700.0
2012-06-06 15:50:00,53.85,53.93,53.83,53.93,13500.0,38.4135,38.4706,38.3993,38.4706,13500.0
2012-06-06 15:55:00,53.93,53.95,53.85,53.95,13100.0,38.4706,38.4849,38.4135,38.4849,13100.0
2012-06-07 09:30:00,54.56,54.62,54.56,54.56,13800.0,38.92,38.9628,38.92,38.92,13800.0
2012-06-07 09:35:00,54.57,54.59,54.54,54.57,3600.0,38.9271,38.9414,38.9057,38.9271,3600.0
2012-06-07 09:40:00,54.55,54.6,54.51,54.54,7400.0,38.9129,38.9485,38.8843,38.9057,7400.0
2012-06-07 09:45:00,54.53,54.54,54.52,54.53,1200.0,38.8986,38.9057,38.8915,38.8986,1200.0
2012-06-07 09:50:00,54.52,54.57,54.5,54.57,5500.0,38.8915,38.9271,38.8772,38.9271,5500.0
2012-06-07 09:55:00,54.57,54.59,54.52,54.56,8600.0,38.9271,38.9414,38.8915,38.92,8600.0
2012-06-07 10:00:00,54.55,54.57,54.36,54.4,9400.0,38.9129,38.9271,38.7773,38.8059,9400.0
2012-06-07 10:05:00,54.34,54.42,54.28,54.3,2500.0,38.7631,38.8201,38.7203,38.7345,2500.0
2012-06-07 10:10:00,54.29,54.32,54.23,54.32,6200.0,38.7274,38.7488,38.6846,38.7488,6200.0
2012-06-07 10:15:00,54.25,54.25,54.21,54.21,2900.0,38.6989,38.6989,38.6703,38.6703,2900.0
2012-06-07 10:20:00,54.2,54.29,54.2,54.27,4100.0,38.6632,38.7274,38.6632,38.7131,4100.0
2012-06-07 10:25:00,54.27,54.4,54.27,54.37,8300.0,38.7131,38.8059,38.7131,38.7845,8300.0
2012-06-07 10:30:00,54.38,54.38,54.33,54.36,6300.0,38.7916,38.7916,38.7559,38.7773,6300.0
2012-06-07 10:35:00,54.28,54.31,54.25,54.27,4300.0,38.7203,38.7417,38.6989,38.7131,4300.0
2012-06-07 10:40:00,54.23,54.3,54.22,54.25,4600.0,38.6846,38.7345,38.6775,38.6989,4600.0
2012-06-07 10:45:00,54.24,54.27,54.17,54.17,1900.0,38.6917,38.7131,38.6418,38.6418,1900.0
2012-06-07 10:50:00,54.18,54.18,54.17,54.17,1100.0,38.6489,38.6489,38.6418,38.6418,1100.0
2012-06-07 10:55:00,54.19,54.19,54.16,54.19,1600.0,38.6561,38.6561,38.6347,38.6561,1600.0
2012-06-07 11:00:00,54.2,54.27,54.18,54.27,6100.0,38.6632,38.7131,38.6489,38.7131,6100.0
2012-06-07 11:05:00,54.28,54.28,54.21,54.23,5300.0,38.7203,38.7203,38.6703,38.6846,5300.0
2012-06-07 11:10:00,54.22,54.23,54.15,54.15,2900.0,38.6775,38.6846,38.6275,38.6275,2900.0
2012-06-07 11:15:00,54.16,54.18,54.13,54.13,2400.0,38.6347,38.6489,38.6133,38.6133,2400.0
2012-06-07 11:20:00,54.15,54.21,54.15,54.21,2800.0,38.6275,38.6703,38.6275,38.6703,2800.0
2012-06-07 11:25:00,54.22,54.24,54.19,54.19,2600.0,38.6775,38.6917,38.6561,38.6561,2600.0
2012-06-07 11:30:00,54.17,54.19,54.17,54.19,2200.0,38.6418,38.6561,38.6418,38.6561,2200.0
2012-06-07 11:35:00,54.23,54.28,54.23,54.27,1200.0,38.6846,38.7203,38.6846,38.7131,1200.0
2012-06-07 11:40:00,54.28,54.3,54.27,54.3,1900.0,38.7203,38.7345,38.7131,38.7345,1900.0
2012-06-07 11:45:00,54.3,54.3,54.28,54.29,2200.0,38.7345,38.7345,38.7203,38.7274,2200.0
2012-06-07 11:50:00,54.33,54.35,54.29,54.29,2300.0,38.7559,38.7702,38.7274,38.7274,2300.0
2012-06-07 11:55:00,54.29,54.29,54.28,54.28,2400.0,38.7274,38.7274,38.7203,38.7203,2400.0
2012-06-07 12:00:00,54.27,54.28,54.24,54.26,6700.0,38.7131,38.7203,38.6917,38.706,6700.0
2012-06-07 12:05:00,54.25,54.26,54.21,54.23,3400.0,38.6989,38.706,38.6703,38.6846,3400.0
2012-06-07 12:10:00,54.23,54.29,54.23,54.29,2700.0,38.6846,38.7274,38.6846,38.7274,2700.0
2012-06-07 12:15:00,54.36,54.39,54.32,54.34,5200.0,38.7773,38.7987,38.7488,38.7631,5200.0
2012-06-07 12:20:00,54.33,54.36,54.29,54.29,5000.0,38.7559,38.7773,38.7274,38.7274,5000.0
2012-06-07 12:25:00,54.3,54.31,54.27,54.31,3200.0,38.7345,38.7417,38.7131,38.7417,3200.0
2012-06-07 12:30:00,54.33,54.33,54.28,54.3,3500.0,38.7559,38.7559,38.7203,38.7345,3500.0
2012-06-07 12:35:00,54.32,54.33,54.31,54.33,1200.0,38.7488,38.7559,38.7417,38.7559,1200.0
2012-06-07 12:40:00,54.34,54.35,54.24,54.29,4700.0,38.7631,38.7702,38.6917,38.7274,4700.0
2012-06-07 12:45:00,54.29,54.32,54.29,54.31,1300.0,38.7274,38.7488,38.7274,38.7417,1300.0
2012-06-07 12:50:00,54.3,54.34,54.3,54.34,900.0,38.7345,38.7631,38.7345,38.7631,900.0
2012-06-07 12:55:00,54.34,54.34,54.29,54.3,4200.0,38.7631,38.7631,38.7274,38.7345,4200.0
2012-06-07 13:00:00,54.3,54.34,54.3,54.34,4100.0,38.7345,38.7631,38.7345,38.7631,4100.0
2012-06-07 13:05:00,54.32,54.32,54.31,54.32,2700.0,38.7488,38.7488,38.7417,38.7488,2700.0
2012-06-07 13:10:00,54.32,54.35,54.32,54.34,1200.0,38.7488,38.7702,38.7488,38.7631,1200.0
2012-06-07 13:15:00,54.35,54.41,54.35,54.38,4200.0,38.7702,38.813,38.7702,38.7916,4200.0
2012-06-07 13:20:00,54.39,54.45,54.39,54.45,3000.0,38.7987,38.8415,38.7987,38.8415,3000.0
2012-06-07 13:25:00,54.44,54.46,54.43,54.45,5700.0,38.8344,38.8487,38.8273,38.8415,5700.0
2012-06-07 13:30:00,54.45,54.45,54.43,54.44,11800.0,38.8415,38.8415,38.8273,38.8344,11800.0
2012-06-07 13:35:00,54.43,54.44,54.41,54.43,45700.0,38.8273,38.8344,38.813,38.8273,45700.0
2012-06-07 13:40:00,54.42,54.43,54.4,54.41,5100.0,38.8201,38.8273,38.8059,38.813,5100.0
2012-06-07 13:45:00,54.42,54.42,54.4,54.4,1300.0,38.8201,38.8201,38.8059,38.8059,1300.0
2012-06-07 13:50:00,54.41,54.41,54.34,54.34,6800.0,38.813,38.813,38.7631,38.7631,6800.0
2012-06-07 13:55:00,54.34,54.36,54.34,54.35,9700.0,38.7631,38.7773,38.7631,38.7702,9700.0
2012-06-07 14:00:00,54.35,54.37,54.33,54.36,4300.0,38.7702,38.7845,38.7559,38.7773,4300.0
2012-06-07 14:05:00,54.35,54.36,54.3,54.31,18700.0,38.7702,38.7773,38.7345,38.7417,18700.0
2012-06-07 14:10:00,54.31,54.34,54.31,54.33,3300.0,38.7417,38.7631,38.7417,38.7559,3300.0
2012-06-07 14:15:00,54.34,54.38,54.34,54.37,6700.0,38.7631,38.7916,38.7631,38.7845,6700.0
2012-06-07 14:20:00,54.37,54.41,54.37,54.38,4300.0,38.7845,38.813,38.7845,38.7916,4300.0
2012-06-07 14:25:00,54.39,54.39,54.37,54.39,3300.0,38.7987,38.7987,38.7845,38.7987,3300.0
2012-06-07 14:30:00,54.38,54.39,54.35,54.35,1300.0,38.7916,38.7987,38.7702,38.7702,1300.0
2012-06-07 14:35:00,54.36,54.37,54.36,54.36,1400.0,38.7773,38.7845,38.7773,38.7773,1400.0
2012-06-07 14:40:00,54.37,54.41,54.37,54.38,1600.0,38.7845,38.813,38.7845,38.7916,1600.0
2012-06-07 14:45:00,54.37,54.38,54.37,54.38,2100.0,38.7845,38.7916,38.7845,38.7916,2100.0
2012-06-07 14:50:00,54.38,54.38,54.36,54.37,400.0,38.7916,38.7916,38.7773,38.7845,400.0
2012-06-07 14:55:00,54.37,54.38,54.37,54.38,400.0,38.7845,38.7916,38.7845,38.7916,400.0
2012-06-07 15:00:00,54.37,54.37,54.35,54.35,5500.0,38.7845,38.7845,38.7702,38.7702,5500.0
2012-06-07 15:05:00,54.3,54.34,54.28,54.31,5000.0,38.7345,38.7631,38.7203,38.7417,5000.0
2012-06-07 15:10:00,54.32,54.36,54.32,54.36,2300.0,38.7488,38.7773,38.7488,38.7773,2300.0
2012-06-07 15:15:00,54.37,54.37,54.22,54.23,2600.0,38.7845,38.7845,38.6775,38.6846,2600.0
2012-06-07 15:20:00,54.24,54.26,54.2,54.24,11800.0,38.6917,38.706,38.6632,38.6917,11800.0
2012-06-07 15:25:00,54.23,54.24,54.2,54.21,6600.0,38.6846,38.6917,38.6632,38.6703,6600.0
2012-06-07 15:30:00,54.21,54.23,54.16,54.18,5900.0,38.6703,38.6846,38.6347,38.6489,5900.0
2012-06-07 15:35:00,54.19,54.19,54.09,54.09,4700.0,38.6561,38.6561,38.5847,38.5847,4700.0
2012-06-07 15:40:00,54.1,54.14,54.07,54.07,4700.0,38.5919,38.6204,38.5705,38.5705,4700.0
2012-06-07 15:45:00,54.09,54.11,54.03,54.06,3700.0,38.5847,38.599,38.5419,38.5633,3700.0
2012-06-07 15:50:00,54.04,54.05,53.96,53.99,3200.0,38.5491,38.5562,38.492,38.5134,3200.0
2012-06-07 15:55:00,53.99,54.07,53.99,54.02,7500.0,38.5134,38.5705,38.5134,38.5348,7500.0
2012-06-08 09:30:00,53.91,53.93,53.83,53.86,6900.0,38.4563,38.4706,38.3993,38.4207,6900.0
2012-06-08 09:35:00,53.85,53.91,53.82,53.89,2900.0,38.4135,38.4563,38.3921,38.4421,2900.0
2012-06-08 09:40:00,53.81,53.81,53.78,53.8,2700.0,38.385,38.385,38.3636,38.3779,2700.0
2012-06-08 09:45:00,53.8,53.84,53.77,53.82,5000.0,38.3779,38.4064,38.3565,38.3921,5000.0
2012-06-08 09:50:00,53.78,53.87,53.78,53.87,6600.0,38.3636,38.4278,38.3636,38.4278,6600.0
2012-06-08 09:55:00,53.88,53.89,53.86,53.87,3300.0,38.4349,38.4421,38.4207,38.4278,3300.0
2012-06-08 10:00:00,53.84,53.92,53.84,53.92,1400.0,38.4064,38.4635,38.4064,38.4635,1400.0
2012-06-08 10:05:00,53.92,53.96,53.92,53.93,1000.0,38.4635,38.492,38.4635,38.4706,1000.0
2012-06-08 10:10:00,53.91,53.96,53.91,53.94,1700.0,38.4563,38.492,38.4563,38.4777,1700.0
2012-06-08 10:15:00,53.99,53.99,53.93,53.93,6100.0,38.5134,38.5134,38.4706,38.4706,6100.0
2012-06-08 10:20:00,53.93,53.94,53.9,53.91,3000.0,38.4706,38.4777,38.4492,38.4563,3000.0
2012-06-08 10:25:00,53.89,53.94,53.89,53.92,1700.0,38.4421,38.4777,38.4421,38.4635,1700.0
2012-06-08 10:30:00,53.92,53.95,53.92,53.95,700.0,38.4635,38.4849,38.4635,38.4849,700.0
2012-06-08 10:35:00,53.95,54.0,53.95,53.98,7200.0,38.4849,38.5205,38.4849,38.5063,7200.0
2012-06-08 10:40:00,53.99,54.01,53.97,54.01,6700.0,38.5134,38.5277,38.4991,38.5277,6700.0
2012-06-08 10:45:00,54.02,54.09,54.0,54.08,7600.0,38.5348,38.5847,38.5205,38.5776,7600.0
2012-06-08 10:50:00,54.07,54.07,54.07,54.07,600.0,38.5705,38.5705,38.5705,38.5705,600.0
2012-06-08 10:55:00,54.05,54.13,54.05,54.12,3200.0,38.5562,38.6133,38.5562,38.6061,3200.0
2012-06-08 11:00:00,54.12,54.14,54.09,54.13,2100.0,38.6061,38.6204,38.5847,38.6133,2100.0
2012-06-08 11:05:00,54.12,54.12,54.12,54.12,1900.0,38.6061,38.6061,38.6061,38.6061,1900.0
2012-06-08 11:10:00,54.08,54.08,54.05,54.05,3800.0,38.5776,38.5776,38.5562,38.5562,3800.0
2012-06-08 11:15:00,54.05,54.06,54.03,54.03,3400.0,38.5562,38.5633,38.5419,38.5419,3400.0
2012-06-08 11:20:00,54.04,54.09,54.04,54.07,3600.0,38.5491,38.5847,38.5491,38.5705,3600.0
2012-06-08 11:25:00,54.08,54.08,54.04,54.04,1500.0,38.5776,38.5776,38.5491,38.5491,1500.0
2012-06-08 11:30:00,54.05,54.1,54.05,54.08,17800.0,38.5562,38.5919,38.5562,38.5776,17800.0
2012-06-08 11:35:00,54.08,54.12,54.08,54.11,1900.0,38.5776,38.6061,38.5776,38.599,1900.0
2012-06-08 11:40:00,54.1,54.1,54.1,54.1,100.0,38.5919,38.5919,38.5919,38.5919,100.0
2012-06-08 11:45:00,54.1,54.12,54.1,54.12,600.0,38.5919,38.6061,38.5919,38.6061,600.0
2012-06-08 11:50:00,54.11,54.11,54.09,54.09,400.0,38.599,38.599,38.5847,38.5847,400.0
2012-06-08 11:55:00,54.04,54.04,54.04,54.04,100.0,38.5491,38.5491,38.5491,38.5491,100.0
2012-06-08 12:00:00,54.03,54.07,54.03,54.05,1900.0,38.5419,38.5705,38.5419,38.5562,1900.0
2012-06-08 12:05:00,54.05,54.11,54.05,54.09,2400.0,38.5562,38.599,38.5562,38.5847,2400.0
2012-06-08 12:10:00,54.08,54.09,54.06,54.06,1200.0,38.5776,38.5847,38.5633,38.5633,1200.0
2012-06-08 12:15:00,54.06,54.1,54.05,54.1,3200.0,38.5633,38.5919,38.5562,38.5919,3200.0
2012-06-08 12:20:00,54.1,54.1,54.08,54.08,1700.0,38.5919,38.5919,38.5776,38.5776,1700.0
2012-06-08 12:25:00,54.1,54.13,54.1,54.13,4200.0,38.5919,38.6133,38.5919,38.6133,4200.0
2012-06-08 12:30:00,54.14,54.26,54.14,54.26,4200.0,38.6204,38.706,38.6204,38.706,4200.0
2012-06-08 12:35:00,54.25,54.25,54.21,54.23,1900.0,38.6989,38.6989,38.6703,38.6846,1900.0
2012-06-08 12:40:00,54.22,54.25,54.21,54.24,4700.0,38.6775,38.6989,38.6703,38.6917,4700.0
2012-06-08 12:45:00,54.24,54.28,54.24,54.28,500.0,38.6917,38.7203,38.6917,38.7203,500.0
2012-06-08 12:50:00,54.28,54.28,54.26,54.26,1400.0,38.7203,38.7203,38.706,38.706,1400.0
2012-06-08 12:55:00,54.27,54.28,54.26,54.27,8300.0,38.7131,38.7203,38.706,38.7131,8300.0
2012-06-08 13:00:00,54.28,54.35,54.27,54.34,61500.0,38.7203,38.7702,38.7131,38.7631,61500.0
2012-06-08 13:05:00,54.34,54.38,54.34,54.38,5000.0,38.7631,38.7916,38.7631,38.7916,5000.0
2012-06-08 13:10:00,54.39,54.4,54.38,54.38,20200.0,38.7987,38.8059,38.7916,38.7916,20200.0
2012-06-08 13:15:00,54.38,54.38,54.32,54.34,8500.0,38.7916,38.7916,38.7488,38.7631,8500.0
2012-06-08 13:20:00,54.34,54.36,54.33,54.35,12000.0,38.7631,38.7773,38.7559,38.7702,12000.0
2012-06-08 13:25:00,54.33,54.33,54.3,54.31,5200.0,38.7559,38.7559,38.7345,38.7417,5200.0
2012-06-08 13:30:00,54.31,54.31,54.29,54.29,7400.0,38.7417,38.7417,38.7274,38.7274,7400.0
2012-06-08 13:35:00,54.28,54.33,54.28,54.3,18300.0,38.7203,38.7559,38.7203,38.7345,18300.0
2012-06-08 13:40:00,54.28,54.28,54.25,54.26,2900.0,38.7203,38.7203,38.6989,38.706,2900.0
2012-06-08 13:45:00,54.26,54.28,54.26,54.28,1100.0,38.706,38.7203,38.706,38.7203,1100.0
2012-06-08 13:50:00,54.3,54.31,54.29,54.31,3300.0,38.7345,38.7417,38.7274,38.7417,3300.0
2012-06-08 13:55:00,54.32,54.33,54.3,54.3,4500.0,38.7488,38.7559,38.7345,38.7345,4500.0
2012-06-08 14:00:00,54.32,54.32,54.3,54.3,4000.0,38.7488,38.7488,38.7345,38.7345,4000.0
2012-06-08 14:05:00,54.28,54.34,54.28,54.32,7500.0,38.7203,38.7631,38.7203,38.7488,7500.0
2012-06-08 14:10:00,54.31,54.32,54.31,54.32,11100.0,38.7417,38.7488,38.7417,38.7488,11100.0
2012-06-08 14:15:00,54.34,54.34,54.32,54.32,3800.0,38.7631,38.7631,38.7488,38.7488,3800.0
2012-06-08 14:20:00,54.3,54.35,54.3,54.35,3300.0,38.7345,38.7702,38.7345,38.7702,3300.0
2012-06-08 14:25:00,54.35,54.35,54.33,54.34,2600.0,38.7702,38.7702,38.7559,38.7631,2600.0
2012-06-08 14:30:00,54.33,54.41,54.32,54.39,4800.0,38.7559,38.813,38.7488,38.7987,4800.0
2012-06-08 14:35:00,54.4,54.44,54.39,54.42,9200.0,38.8059,38.8344,38.7987,38.8201,9200.0
2012-06-08 14:40:00,54.41,54.45,54.41,54.43,4400.0,38.813,38.8415,38.813,38.8273,4400.0
2012-06-08 14:45:00,54.42,54.43,54.38,54.39,3200.0,38.8201,38.8273,38.7916,38.7987,3200.0
2012-06-08 14:50:00,54.39,54.4,54.38,54.39,2600.0,38.7987,38.8059,38.7916,38.7987,2600.0
2012-06-08 14:55:00,54.4,54.4,54.34,54.34,4100.0,38.8059,38.8059,38.7631,38.7631,4100.0
2012-06-08 15:00:00,54.34,54.37,54.33,54.34,7700.0,38.7631,38.7845,38.7559,38.7631,7700.0
2012-06-08 15:05:00,54.35,54.36,54.33,54.33,8700.0,38.7702,38.7773,38.7559,38.7559,8700.0
2012-06-08 15:10:00,54.33,54.43,54.33,54.4,18400.0,38.7559,38.8273,38.7559,38.8059,18400.0
2012-06-08 15:15:00,54.4,54.43,54.4,54.4,39100.0,38.8059,38.8273,38.8059,38.8059,39100.0
2012-06-08 15:20:00,54.4,54.41,54.37,54.38,10900.0,38.8059,38.813,38.7845,38.7916,10900.0
2012-06-08 15:25:00,54.38,54.42,54.36,54.37,10600.0,38.7916,38.8201,38.7773,38.7845,10600.0
2012-06-08 15:30:00,54.36,54.37,54.32,54.34,6800.0,38.7773,38.7845,38.7488,38.7631,6800.0
2012-06-08 15:35:00,54.35,54.37,54.33,54.34,4600.0,38.7702,38.7845,38.7559,38.7631,4600.0
2012-06-08 15:40:00,54.35,54.37,54.34,54.37,11700.0,38.7702,38.7845,38.7631,38.7845,11700.0
2012-06-08 15:45:00,54.38,54.47,54.38,54.46,10900.0,38.7916,38.8558,38.7916,38.8487,10900.0
2012-06-08 15:50:00,54.47,54.47,54.4,54.45,30100.0,38.8558,38.8558,38.8059,38.8415,30100.0
2012-06-08 15:55:00,54.45,54.45,54.4,54.45,30000.0,38.8415,38.8415,38.8059,38.8415,30000.0
2012-06-11 09:30:00,54.97,54.99,54.77,54.8,45700.0,39.2125,39.2267,39.0698,39.0912,45700.0
2012-06-11 09:35:00,54.79,54.84,54.7,54.7,8200.0,39.0841,39.1197,39.0199,39.0199,8200.0
2012-06-11 09:40:00,54.71,54.74,54.67,54.67,17000.0,39.027,39.0484,38.9985,38.9985,17000.0
2012-06-11 09:45:00,54.66,54.71,54.63,54.7,10500.0,38.9913,39.027,38.9699,39.0199,10500.0
2012-06-11 09:50:00,54.67,54.75,54.66,54.71,8800.0,38.9985,39.0555,38.9913,39.027,8800.0
2012-06-11 09:55:00,54.65,54.65,54.6,54.6,800.0,38.9842,38.9842,38.9485,38.9485,800.0
2012-06-11 10:00:00,54.55,54.66,54.55,54.59,11000.0,38.9129,38.9913,38.9129,38.9414,11000.0
2012-06-11 10:05:00,54.63,54.63,54.48,54.53,5600.0,38.9699,38.9699,38.8629,38.8986,5600.0
2012-06-11 10:10:00,54.53,54.54,54.53,54.54,1300.0,38.8986,38.9057,38.8986,38.9057,1300.0
2012-06-11 10:15:00,54.55,54.55,54.53,54.53,900.0,38.9129,38.9129,38.8986,38.8986,900.0
2012-06-11 10:20:00,54.48,54.5,54.43,54.43,1400.0,38.8629,38.8772,38.8273,38.8273,1400.0
2012-06-11 10:25:00,54.43,54.46,54.43,54.46,1600.0,38.8273,38.8487,38.8273,38.8487,1600.0
2012-06-11 10:30:00,54.45,54.47,54.42,54.47,1800.0,38.8415,38.8558,38.8201,38.8558,1800.0
2012-06-11 10:35:00,54.49,54.53,54.48,54.53,2600.0,38.8701,38.8986,38.8629,38.8986,2600.0
2012-06-11 10:40:00,54.51,54.52,54.43,54.43,9300.0,38.8843,38.8915,38.8273,38.8273,9300.0
2012-06-11 10:45:00,54.43,54.44,54.38,54.38,900.0,38.8273,38.8344,38.7916,38.7916,900.0
2012-06-11 10:50:00,54.39,54.39,54.33,54.37,2900.0,38.7987,38.7987,38.7559,38.7845,2900.0
2012-06-11 10:55:00,54.39,54.39,54.33,54.37,2500.0,38.7987,38.7987,38.7559,38.7845,2500.0
2012-06-11 11:00:00,54.36,54.36,54.3,54.32,1100.0,38.7773,38.7773,38.7345,38.7488,1100.0
2012-06-11 11:05:00,54.31,54.39,54.31,54.39,2200.0,38.7417,38.7987,38.7417,38.7987,2200.0
2012-06-11 11:10:00,54.35,54.36,54.29,54.3,5700.0,38.7702,38.7773,38.7274,38.7345,5700.0
2012-06-11 11:15:00,54.31,54.33,54.26,54.28,5300.0,38.7417,38.7559,38.706,38.7203,5300.0
2012-06-11 11:20:00,54.26,54.29,54.24,54.29,2200.0,38.706,38.7274,38.6917,38.7274,2200.0
2012-06-11 11:25:00,54.26,54.29,54.26,54.29,3500.0,38.706,38.7274,38.706,38.7274,3500.0
2012-06-11 11:30:00,54.28,54.35,54.28,54.35,6600.0,38.7203,38.7702,38.7203,38.7702,6600.0
2012-06-11 11:35:00,54.38,54.42,54.37,54.42,3100.0,38.7916,38.8201,38.7845,38.8201,3100.0
2012-06-11 11:40:00,54.43,54.43,54.4,54.4,3600.0,38.8273,38.8273,38.8059,38.8059,3600.0
2012-06-11 11:45:00,54.39,54.4,54.39,54.4,2400.0,38.7987,38.8059,38.7987,38.8059,2400.0
2012-06-11 11:50:00,54.39,54.39,54.3,54.31,4400.0,38.7987,38.7987,38.7345,38.7417,4400.0
2012-06-11 11:55:00,54.3,54.39,54.3,54.39,2800.0,38.7345,38.7987,38.7345,38.7987,2800.0
2012-06-11 12:00:00,54.39,54.39,54.36,54.36,4100.0,38.7987,38.7987,38.7773,38.7773,4100.0
2012-06-11 12:05:00,54.39,54.44,54.36,54.36,9500.0,38.7987,38.8344,38.7773,38.7773,9500.0
2012-06-11 12:10:00,54.38,54.38,54.34,54.35,2000.0,38.7916,38.7916,38.7631,38.7702,2000.0
2012-06-11 12:15:00,54.34,54.35,54.33,54.34,18300.0,38.7631,38.7702,38.7559,38.7631,18300.0
2012-06-11 12:20:00,54.35,54.36,54.32,54.33,3800.0,38.7702,38.7773,38.7488,38.7559,3800.0
2012-06-11 12:25:00,54.31,54.32,54.31,54.31,2100.0,38.7417,38.7488,38.7417,38.7417,2100.0
2012-06-11 12:30:00,54.32,54.34,54.32,54.32,1600.0,38.7488,38.7631,38.7488,38.7488,1600.0
2012-06-11 12:35:00,54.34,54.37,54.32,54.37,5300.0,38.7631,38.7845,38.7488,38.7845,5300.0
2012-06-11 12:40:00,54.35,54.36,54.34,54.36,800.0,38.7702,38.7773,38.7631,38.7773,800.0
2012-06-11 12:45:00,54.37,54.39,54.37,54.39,700.0,38.7845,38.7987,38.7845,38.7987,700.0
2012-06-11 12:50:00,54.37,54.39,54.37,54.38,500.0,38.7845,38.7987,38.7845,38.7916,500.0
2012-06-11 12:55:00,54.38,54.39,54.38,54.38,700.0,38.7916,38.7987,38.7916,38.7916,700.0
2012-06-11 13:00:00,54.39,54.39,54.37,54.39,1100.0,38.7987,38.7987,38.7845,38.7987,1100.0
2012-06-11 13:05:00,54.44,54.44,54.42,54.43,1100.0,38.8344,38.8344,38.8201,38.8273,1100.0
2012-06-11 13:10:00,54.43,54.48,54.42,54.48,3200.0,38.8273,38.8629,38.8201,38.8629,3200.0
2012-06-11 13:15:00,54.47,54.49,54.43,54.47,2900.0,38.8558,38.8701,38.8273,38.8558,2900.0
2012-06-11 13:20:00,54.46,54.46,54.44,54.44,1800.0,38.8487,38.8487,38.8344,38.8344,1800.0
2012-06-11 13:25:00,54.43,54.44,54.4,54.43,7700.0,38.8273,38.8344,38.8059,38.8273,7700.0
2012-06-11 13:30:00,54.42,54.42,54.35,54.38,2700.0,38.8201,38.8201,38.7702,38.7916,2700.0
2012-06-11 13:35:00,54.37,54.42,54.36,54.36,2300.0,38.7845,38.8201,38.7773,38.7773,2300.0
2012-06-11 13:40:00,54.37,54.37,54.32,54.32,1300.0,38.7845,38.7845,38.7488,38.7488,1300.0
2012-06-11 13:45:00,54.33,54.33,54.31,54.31,200.0,38.7559,38.7559,38.7417,38.7417,200.0
2012-06-11 13:50:00,54.34,54.37,54.34,54.37,11800.0,38.7631,38.7845,38.7631,38.7845,11800.0
2012-06-11 13:55:00,54.37,54.37,54.33,54.34,30600.0,38.7845,38.7845,38.7559,38.7631,30600.0
2012-06-11 14:00:00,54.3,54.31,54.2,54.2,13700.0,38.7345,38.7417,38.6632,38.6632,13700.0
2012-06-11 14:05:00,54.2,54.25,54.2,54.23,10200.0,38.6632,38.6989,38.6632,38.6846,10200.0
2012-06-11 14:10:00,54.22,54.24,54.22,54.22,7100.0,38.6775,38.6917,38.6775,38.6775,7100.0
2012-06-11 14:15:00,54.23,54.24,54.19,54.19,9600.0,38.6846,38.6917,38.6561,38.6561,9600.0
2012-06-11 14:20:00,54.16,54.19,54.16,54.19,2400.0,38.6347,38.6561,38.6347,38.6561,2400.0
2012-06-11 14:25:00,54.19,54.21,54.16,54.18,3400.0,38.6561,38.6703,38.6347,38.6489,3400.0
2012-06-11 14:30:00,54.17,54.23,54.17,54.23,3000.0,38.6418,38.6846,38.6418,38.6846,3000.0
2012-06-11 14:35:00,54.23,54.23,54.23,54.23,1200.0,38.6846,38.6846,38.6846,38.6846,1200.0
2012-06-11 14:40:00,54.26,54.26,54.24,54.25,6300.0,38.706,38.706,38.6917,38.6989,6300.0
2012-06-11 14:45:00,54.25,54.25,54.2,54.22,4100.0,38.6989,38.6989,38.6632,38.6775,4100.0
2012-06-11 14:50:00,54.21,54.22,54.16,54.18,3900.0,38.6703,38.6775,38.6347,38.6489,3900.0
2012-06-11 14:55:00,54.19,54.26,54.19,54.21,19800.0,38.6561,38.706,38.6561,38.6703,19800.0
2012-06-11 15:00:00,54.22,54.22,54.19,54.19,2600.0,38.6775,38.6775,38.6561,38.6561,2600.0
2012-06-11 15:05:00,54.2,54.21,54.14,54.14,5000.0,38.6632,38.6703,38.6204,38.6204,5000.0
2012-06-11 15:10:00,54.15,54.15,54.08,54.09,2500.0,38.6275,38.6275,38.5776,38.5847,2500.0
2012-06-11 15:15:00,54.07,54.13,54.07,54.08,8600.0,38.5705,38.6133,38.5705,38.5776,8600.0
2012-06-11 15:20:00,54.08,54.09,54.05,54.06,2500.0,38.5776,38.5847,38.5562,38.5633,2500.0
2012-06-11 15:25:00,54.04,54.04,54.02,54.03,1600.0,38.5491,38.5491,38.5348,38.5419,1600.0
2012-06-11 15:30:00,54.06,54.12,54.06,54.06,2800.0,38.5633,38.6061,38.5633,38.5633,2800.0
2012-06-11 15:35:00,54.06,54.1,54.03,54.1,2700.0,38.5633,38.5919,38.5419,38.5919,2700.0
2012-06-11 15:40:00,54.16,54.16,54.1,54.13,1200.0,38.6347,38.6347,38.5919,38.6133,1200.0
2012-06-11 15:45:00,54.12,54.12,53.98,53.98,6500.0,38.6061,38.6061,38.5063,38.5063,6500.0
2012-06-11 15:50:00,53.99,53.99,53.88,53.89,3200.0,38.5134,38.5134,38.4349,38.4421,3200.0
2012-06-11 15:55:00,53.88,53.88,53.78,53.84,4000.0,38.4349,38.4349,38.3636,38.4064,4000.0
2012-06-12 09:30:00,53.96,54.01,53.89,53.95,13200.0,38.492,38.5277,38.4421,38.4849,13200.0
2012-06-12 09:35:00,53.96,53.96,53.87,53.91,2000.0,38.492,38.492,38.4278,38.4563,2000.0
2012-06-12 09:40:00,53.85,53.89,53.85,53.85,300.0,38.4135,38.4421,38.4135,38.4135,300.0
2012-06-12 09:45:00,53.91,54.03,53.91,53.96,2400.0,38.4563,38.5419,38.4563,38.492,2400.0
2012-06-12 09:50:00,53.95,54.04,53.95,54.04,7300.0,38.4849,38.5491,38.4849,38.5491,7300.0
2012-06-12 09:55:00,53.99,54.03,53.94,53.98,2500.0,38.5134,38.5419,38.4777,38.5063,2500.0
2012-06-12 10:00:00,53.97,54.09,53.95,53.95,2400.0,38.4991,38.5847,38.4849,38.4849,2400.0
2012-06-12 10:05:00,53.96,53.96,53.85,53.88,2100.0,38.492,38.492,38.4135,38.4349,2100.0
2012-06-12 10:10:00,53.84,53.84,53.84,53.84,3400.0,38.4064,38.4064,38.4064,38.4064,3400.0
2012-06-12 10:15:00,53.82,53.92,53.82,53.85,1900.0,38.3921,38.4635,38.3921,38.4135,1900.0
2012-06-12 10:20:00,53.87,53.89,53.82,53.89,2200.0,38.4278,38.4421,38.3921,38.4421,2200.0
2012-06-12 10:25:00,53.88,53.89,53.85,53.85,3000.0,38.4349,38.4421,38.4135,38.4135,3000.0
2012-06-12 10:30:00,53.78,53.82,53.78,53.82,800.0,38.3636,38.3921,38.3636,38.3921,800.0
2012-06-12 10:35:00,53.83,53.83,53.75,53.75,2300.0,38.3993,38.3993,38.3422,38.3422,2300.0
2012-06-12 10:40:00,53.77,53.92,53.77,53.92,1800.0,38.3565,38.4635,38.3565,38.4635,1800.0
2012-06-12 10:45:00,53.91,53.99,53.89,53.98,1300.0,38.4563,38.5134,38.4421,38.5063,1300.0
2012-06-12 10:50:00,53.98,53.99,53.92,53.93,1500.0,38.5063,38.5134,38.4635,38.4706,1500.0
2012-06-12 10:55:00,53.97,53.98,53.94,53.95,1200.0,38.4991,38.5063,38.4777,38.4849,1200.0
2012-06-12 11:00:00,53.96,54.06,53.96,54.06,2200.0,38.492,38.5633,38.492,38.5633,2200.0
2012-06-12 11:05:00,54.07,54.1,54.07,54.08,1300.0,38.5705,38.5919,38.5705,38.5776,1300.0
2012-06-12 11:10:00,54.11,54.19,54.11,54.16,17900.0,38.599,38.6561,38.599,38.6347,17900.0
2012-06-12 11:15:00,54.19,54.19,54.14,54.17,1300.0,38.6561,38.6561,38.6204,38.6418,1300.0
2012-06-12 11:20:00,54.18,54.29,54.18,54.28,2200.0,38.6489,38.7274,38.6489,38.7203,2200.0
2012-06-12 11:25:00,54.29,54.3,54.25,54.27,2800.0,38.7274,38.7345,38.6989,38.7131,2800.0
2012-06-12 11:30:00,54.26,54.26,54.23,54.24,1800.0,38.706,38.706,38.6846,38.6917,1800.0
2012-06-12 11:35:00,54.22,54.23,54.21,54.21,800.0,38.6775,38.6846,38.6703,38.6703,800.0
2012-06-12 11:40:00,54.23,54.23,54.2,54.23,700.0,38.6846,38.6846,38.6632,38.6846,700.0
2012-06-12 11:45:00,54.22,54.23,54.2,54.2,1300.0,38.6775,38.6846,38.6632,38.6632,1300.0
2012-06-12 11:50:00,54.18,54.19,54.17,54.17,1200.0,38.6489,38.6561,38.6418,38.6418,1200.0
2012-06-12 11:55:00,54.13,54.14,54.12,54.14,1000.0,38.6133,38.6204,38.6061,38.6204,1000.0
2012-06-12 12:00:00,54.16,54.18,54.15,54.18,700.0,38.6347,38.6489,38.6275,38.6489,700.0
2012-06-12 12:05:00,54.16,54.16,54.12,54.12,2700.0,38.6347,38.6347,38.6061,38.6061,2700.0
2012-06-12 12:10:00,54.11,54.11,54.08,54.1,1500.0,38.599,38.599,38.5776,38.5919,1500.0
2012-06-12 12:15:00,54.09,54.12,54.07,54.12,7000.0,38.5847,38.6061,38.5705,38.6061,7000.0
2012-06-12 12:20:00,54.1,54.14,54.1,54.14,3000.0,38.5919,38.6204,38.5919,38.6204,3000.0
2012-06-12 12:25:00,54.15,54.16,54.11,54.11,18400.0,38.6275,38.6347,38.599,38.599,18400.0
2012-06-12 12:30:00,54.11,54.13,54.1,54.12,48300.0,38.599,38.6133,38.5919,38.6061,48300.0
2012-06-12 12:35:00,54.12,54.17,54.12,54.16,4500.0,38.6061,38.6418,38.6061,38.6347,4500.0
2012-06-12 12:40:00,54.15,54.15,54.14,54.15,1500.0,38.6275,38.6275,38.6204,38.6275,1500.0
2012-06-12 12:45:00,54.14,54.14,54.11,54.12,1400.0,38.6204,38.6204,38.599,38.6061,1400.0
2012-06-12 12:50:00,54.13,54.13,54.13,54.13,200.0,38.6133,38.6133,38.6133,38.6133,200.0
2012-06-12 12:55:00,54.08,54.1,54.08,54.09,1100.0,38.5776,38.5919,38.5776,38.5847,1100.0
2012-06-12 13:00:00,54.11,54.12,54.09,54.09,2300.0,38.599,38.6061,38.5847,38.5847,2300.0
2012-06-12 13:05:00,54.08,54.1,54.08,54.1,500.0,38.5776,38.5919,38.5776,38.5919,500.0
2012-06-12 13:10:00,54.12,54.24,54.12,54.21,800.0,38.6061,38.6917,38.6061,38.6703,800.0
2012-06-12 13:15:00,54.22,54.24,54.21,54.22,5800.0,38.6775,38.6917,38.6703,38.6775,5800.0
2012-06-12 13:20:00,54.26,54.26,54.23,54.26,5200.0,38.706,38.706,38.6846,38.706,5200.0
2012-06-12 13:25:00,54.22,54.22,54.22,54.22,100.0,38.6775,38.6775,38.6775,38.6775,100.0
2012-06-12 13:30:00,54.19,54.19,54.18,54.18,1000.0,38.6561,38.6561,38.6489,38.6489,1000.0
2012-06-12 13:35:00,54.21,54.25,54.2,54.22,1800.0,38.6703,38.6989,38.6632,38.6775,1800.0
2012-06-12 13:40:00,54.27,54.27,54.24,54.24,900.0,38.7131,38.7131,38.6917,38.6917,900.0
2012-06-12 13:45:00,54.23,54.24,54.21,54.21,1000.0,38.6846,38.6917,38.6703,38.6703,1000.0
2012-06-12 13:50:00,54.23,54.26,54.2,54.21,38800.0,38.6846,38.706,38.6632,38.6703,38800.0
2012-06-12 13:55:00,54.24,54.24,54.16,54.18,2700.0,38.6917,38.6917,38.6347,38.6489,2700.0
2012-06-12 14:00:00,54.18,54.21,54.16,54.21,281100.0,38.6489,38.6703,38.6347,38.6703,281100.0
2012-06-12 14:05:00,54.21,54.21,54.18,54.2,17700.0,38.6703,38.6703,38.6489,38.6632,17700.0
2012-06-12 14:10:00,54.18,54.18,54.14,54.18,22300.0,38.6489,38.6489,38.6204,38.6489,22300.0
2012-06-12 14:15:00,54.17,54.19,54.15,54.19,1200.0,38.6418,38.6561,38.6275,38.6561,1200.0
2012-06-12 14:20:00,54.18,54.22,54.15,54.19,12100.0,38.6489,38.6775,38.6275,38.6561,12100.0
2012-06-12 14:25:00,54.19,54.2,54.18,54.18,800.0,38.6561,38.6632,38.6489,38.6489,800.0
2012-06-12 14:30:00,54.2,54.29,54.19,54.29,9000.0,38.6632,38.7274,38.6561,38.7274,9000.0
2012-06-12 14:35:00,54.32,54.34,54.28,54.34,34600.0,38.7488,38.7631,38.7203,38.7631,34600.0
2012-06-12 14:40:00,54.32,54.32,54.3,54.3,4300.0,38.7488,38.7488,38.7345,38.7345,4300.0
2012-06-12 14:45:00,54.28,54.32,54.28,54.28,5700.0,38.7203,38.7488,38.7203,38.7203,5700.0
2012-06-12 14:50:00,54.31,54.31,54.23,54.23,1800.0,38.7417,38.7417,38.6846,38.6846,1800.0
2012-06-12 14:55:00,54.25,54.27,54.23,54.27,3200.0,38.6989,38.7131,38.6846,38.7131,3200.0
2012-06-12 15:00:00,54.26,54.28,54.23,54.26,2600.0,38.706,38.7203,38.6846,38.706,2600.0
2012-06-12 15:05:00,54.28,54.29,54.26,54.29,1200.0,38.7203,38.7274,38.706,38.7274,1200.0
2012-06-12 15:10:00,54.3,54.31,54.27,54.28,2900.0,38.7345,38.7417,38.7131,38.7203,2900.0
2012-06-12 15:15:00,54.28,54.28,54.24,54.24,3900.0,38.7203,38.7203,38.6917,38.6917,3900.0
2012-06-12 15:20:00,54.23,54.27,54.22,54.27,6300.0,38.6846,38.7131,38.6775,38.7131,6300.0
2012-06-12 15:25:00,54.28,54.34,54.26,54.33,3600.0,38.7203,38.7631,38.706,38.7559,3600.0
2012-06-12 15:30:00,54.33,54.33,54.27,54.27,5000.0,38.7559,38.7559,38.7131,38.7131,5000.0
2012-06-12 15:35:00,54.28,54.35,54.28,54.32,7600.0,38.7203,38.7702,38.7203,38.7488,7600.0
2012-06-12 15:40:00,54.33,54.46,54.32,54.44,7000.0,38.7559,38.8487,38.7488,38.8344,7000.0
2012-06-12 15:45:00,54.44,54.46,54.42,54.42,4900.0,38.8344,38.8487,38.8201,38.8201,4900.0
2012-06-12 15:50:00,54.42,54.46,54.41,54.44,11100.0,38.8201,38.8487,38.813,38.8344,11100.0
2012-06-12 15:55:00,54.43,54.47,54.43,54.44,20300.0,38.8273,38.8558,38.8273,38.8344,20300.0
2012-06-13 09:30:00,54.25,54.25,54.24,54.24,4500.0,38.6989,38.6989,38.6917,38.6917,4500.0
2012-06-13 09:35:00,54.2,54.29,54.18,54.27,4600.0,38.6632,38.7274,38.6489,38.7131,4600.0
2012-06-13 09:40:00,54.2,54.22,54.2,54.2,300.0,38.6632,38.6775,38.6632,38.6632,300.0
2012-06-13 09:45:00,54.25,54.27,54.22,54.27,1400.0,38.6989,38.7131,38.6775,38.7131,1400.0
2012-06-13 09:50:00,54.21,54.22,54.17,54.2,2600.0,38.6703,38.6775,38.6418,38.6632,2600.0
2012-06-13 09:55:00,54.2,54.23,54.15,54.23,3000.0,38.6632,38.6846,38.6275,38.6846,3000.0
2012-06-13 10:00:00,54.29,54.29,54.28,54.28,1500.0,38.7274,38.7274,38.7203,38.7203,1500.0
2012-06-13 10:05:00,54.27,54.34,54.27,54.32,400.0,38.7131,38.7631,38.7131,38.7488,400.0
2012-06-13 10:10:00,54.34,54.39,54.34,54.39,900.0,38.7631,38.7987,38.7631,38.7987,900.0
2012-06-13 10:15:00,54.41,54.41,54.39,54.4,3400.0,38.813,38.813,38.7987,38.8059,3400.0
2012-06-13 10:20:00,54.44,54.45,54.39,54.39,11000.0,38.8344,38.8415,38.7987,38.7987,11000.0
2012-06-13 10:25:00,54.39,54.4,54.37,54.4,1800.0,38.7987,38.8059,38.7845,38.8059,1800.0
2012-06-13 10:30:00,54.41,54.46,54.41,54.46,700.0,38.813,38.8487,38.813,38.8487,700.0
2012-06-13 10:35:00,54.51,54.59,54.51,54.59,1000.0,38.8843,38.9414,38.8843,38.9414,1000.0
2012-06-13 10:40:00,54.61,54.61,54.56,54.59,1000.0,38.9557,38.9557,38.92,38.9414,1000.0
2012-06-13 10:45:00,54.62,54.64,54.57,54.57,1700.0,38.9628,38.9771,38.9271,38.9271,1700.0
2012-06-13 10:50:00,54.59,54.62,54.56,54.56,14800.0,38.9414,38.9628,38.92,38.92,14800.0
2012-06-13 10:55:00,54.57,54.59,54.55,54.56,5500.0,38.9271,38.9414,38.9129,38.92,5500.0
2012-06-13 11:00:00,54.55,54.55,54.44,54.46,1600.0,38.9129,38.9129,38.8344,38.8487,1600.0
2012-06-13 11:05:00,54.46,54.47,54.41,54.41,3900.0,38.8487,38.8558,38.813,38.813,3900.0
2012-06-13 11:10:00,54.42,54.47,54.4,54.46,9500.0,38.8201,38.8558,38.8059,38.8487,9500.0
2012-06-13 11:15:00,54.43,54.47,54.41,54.43,36300.0,38.8273,38.8558,38.813,38.8273,36300.0
2012-06-13 11:20:00,54.43,54.48,54.43,54.48,38500.0,38.8273,38.8629,38.8273,38.8629,38500.0
2012-06-13 11:25:00,54.48,54.48,54.41,54.42,34700.0,38.8629,38.8629,38.813,38.8201,34700.0
2012-06-13 11:30:00,54.44,54.5,54.44,54.5,1910700.0,38.8344,38.8772,38.8344,38.8772,1910700.0
2012-06-13 11:35:00,54.54,54.54,54.48,54.48,2200.0,38.9057,38.9057,38.8629,38.8629,2200.0
2012-06-13 11:40:00,54.5,54.5,54.46,54.46,1200.0,38.8772,38.8772,38.8487,38.8487,1200.0
2012-06-13 11:45:00,54.44,54.47,54.44,54.47,1700.0,38.8344,38.8558,38.8344,38.8558,1700.0
2012-06-13 11:50:00,54.46,54.46,54.46,54.46,600.0,38.8487,38.8487,38.8487,38.8487,600.0
2012-06-13 11:55:00,54.4,54.45,54.4,54.45,3900.0,38.8059,38.8415,38.8059,38.8415,3900.0
2012-06-13 12:00:00,54.45,54.45,54.42,54.42,2200.0,38.8415,38.8415,38.8201,38.8201,2200.0
2012-06-13 12:05:00,54.44,54.44,54.35,54.37,2900.0,38.8344,38.8344,38.7702,38.7845,2900.0
2012-06-13 12:10:00,54.37,54.43,54.36,54.43,1300.0,38.7845,38.8273,38.7773,38.8273,1300.0
2012-06-13 12:15:00,54.44,54.45,54.42,54.45,2000.0,38.8344,38.8415,38.8201,38.8415,2000.0
2012-06-13 12:20:00,54.47,54.47,54.46,54.46,400.0,38.8558,38.8558,38.8487,38.8487,400.0
2012-06-13 12:25:00,54.46,54.47,54.44,54.46,2300.0,38.8487,38.8558,38.8344,38.8487,2300.0
2012-06-13 12:30:00,54.47,54.53,54.47,54.52,3200.0,38.8558,38.8986,38.8558,38.8915,3200.0
2012-06-13 12:35:00,54.53,54.59,54.53,54.58,900.0,38.8986,38.9414,38.8986,38.9343,900.0
2012-06-13 12:40:00,54.6,54.63,54.6,54.63,1000.0,38.9485,38.9699,38.9485,38.9699,1000.0
2012-06-13 12:45:00,54.64,54.66,54.58,54.58,4100.0,38.9771,38.9913,38.9343,38.9343,4100.0
2012-06-13 12:50:00,54.58,54.61,54.57,54.59,5300.0,38.9343,38.9557,38.9271,38.9414,5300.0
2012-06-13 12:55:00,54.59,54.59,54.58,54.59,4500.0,38.9414,38.9414,38.9343,38.9414,4500.0
2012-06-13 13:00:00,54.6,54.61,54.57,54.57,1200.0,38.9485,38.9557,38.9271,38.9271,1200.0
2012-06-13 13:05:00,54.56,54.62,54.56,54.62,1300.0,38.92,38.9628,38.92,38.9628,1300.0
2012-06-13 13:10:00,54.63,54.63,54.58,54.58,1600.0,38.9699,38.9699,38.9343,38.9343,1600.0
2012-06-13 13:15:00,54.57,54.6,54.57,54.6,1400.0,38.9271,38.9485,38.9271,38.9485,1400.0
2012-06-13 13:20:00,54.6,54.6,54.57,54.58,3500.0,38.9485,38.9485,38.9271,38.9343,3500.0
2012-06-13 13:25:00,54.54,54.59,54.54,54.59,800.0,38.9057,38.9414,38.9057,38.9414,800.0
2012-06-13 13:30:00,54.62,54.65,54.61,54.65,4500.0,38.9628,38.9842,38.9557,38.9842,4500.0
2012-06-13 13:35:00,54.64,54.66,54.63,54.66,7000.0,38.9771,38.9913,38.9699,38.9913,7000.0
2012-06-13 13:40:00,54.62,54.63,54.59,54.59,900.0,38.9628,38.9699,38.9414,38.9414,900.0
2012-06-13 13:45:00,54.55,54.59,54.54,54.59,1700.0,38.9129,38.9414,38.9057,38.9414,1700.0
2012-06-13 13:50:00,54.57,54.59,54.57,54.59,1000.0,38.9271,38.9414,38.9271,38.9414,1000.0
2012-06-13 13:55:00,54.58,54.58,54.5,54.51,37100.0,38.9343,38.9343,38.8772,38.8843,37100.0
2012-06-13 14:00:00,54.48,54.52,54.48,54.52,6600.0,38.8629,38.8915,38.8629,38.8915,6600.0
2012-06-13 14:05:00,54.48,54.49,54.47,54.48,17100.0,38.8629,38.8701,38.8558,38.8629,17100.0
2012-06-13 14:10:00,54.48,54.48,54.44,54.44,7700.0,38.8629,38.8629,38.8344,38.8344,7700.0
2012-06-13 14:15:00,54.43,54.46,54.43,54.45,4300.0,38.8273,38.8487,38.8273,38.8415,4300.0
2012-06-13 14:20:00,54.45,54.48,54.45,54.47,6900.0,38.8415,38.8629,38.8415,38.8558,6900.0
2012-06-13 14:25:00,54.46,54.46,54.45,54.46,16300.0,38.8487,38.8487,38.8415,38.8487,16300.0
2012-06-13 14:30:00,54.47,54.47,54.42,54.45,9500.0,38.8558,38.8558,38.8201,38.8415,9500.0
2012-06-13 14:35:00,54.42,54.44,54.42,54.43,1400.0,38.8201,38.8344,38.8201,38.8273,1400.0
2012-06-13 14:40:00,54.44,54.44,54.32,54.33,4000.0,38.8344,38.8344,38.7488,38.7559,4000.0
2012-06-13 14:45:00,54.32,54.35,54.3,54.35,5000.0,38.7488,38.7702,38.7345,38.7702,5000.0
2012-06-13 14:50:00,54.34,54.37,54.33,54.33,3600.0,38.7631,38.7845,38.7559,38.7559,3600.0
2012-06-13 14:55:00,54.32,54.35,54.3,54.32,4200.0,38.7488,38.7702,38.7345,38.7488,4200.0
2012-06-13 15:00:00,54.31,54.35,54.25,54.26,3500.0,38.7417,38.7702,38.6989,38.706,3500.0
2012-06-13 15:05:00,54.26,54.29,54.24,54.28,51100.0,38.706,38.7274,38.6917,38.7203,51100.0
2012-06-13 15:10:00,54.29,54.29,54.23,54.24,12900.0,38.7274,38.7274,38.6846,38.6917,12900.0
2012-06-13 15:15:00,54.23,54.25,54.2,54.2,1000.0,38.6846,38.6989,38.6632,38.6632,1000.0
2012-06-13 15:20:00,54.12,54.16,54.09,54.16,9600.0,38.6061,38.6347,38.5847,38.6347,9600.0
2012-06-13 15:25:00,54.14,54.16,54.07,54.07,2600.0,38.6204,38.6347,38.5705,38.5705,2600.0
2012-06-13 15:30:00,54.09,54.14,54.08,54.11,1300.0,38.5847,38.6204,38.5776,38.599,1300.0
2012-06-13 15:35:00,54.12,54.15,54.11,54.14,2200.0,38.6061,38.6275,38.599,38.6204,2200.0
2012-06-13 15:40:00,54.12,54.12,54.07,54.08,2100.0,38.6061,38.6061,38.5705,38.5776,2100.0
2012-06-13 15:45:00,54.09,54.1,54.03,54.03,3600.0,38.5847,38.5919,38.5419,38.5419,3600.0
2012-06-13 15:50:00,54.02,54.12,54.02,54.08,700.0,38.5348,38.6061,38.5348,38.5776,700.0
2012-06-13 15:55:00,54.13,54.21,54.13,54.21,10600.0,38.6133,38.6703,38.6133,38.6703,10600.0
2012-06-14 09:30:00,54.31,54.37,54.31,54.33,5500.0,38.7417,38.7845,38.7417,38.7559,5500.0
2012-06-14 09:35:00,54.31,54.31,54.31,54.31,1000.0,38.7417,38.7417,38.7417,38.7417,1000.0
2012-06-14 09:40:00,54.23,54.31,54.23,54.28,2500.0,38.6846,38.7417,38.6846,38.7203,2500.0
2012-06-14 09:45:00,54.28,54.28,54.28,54.28,200.0,38.7203,38.7203,38.7203,38.7203,200.0
2012-06-14 09:50:00,54.31,54.35,54.31,54.35,500.0,38.7417,38.7702,38.7417,38.7702,500.0
2012-06-14 09:55:00,54.38,54.48,54.38,54.48,1600.0,38.7916,38.8629,38.7916,38.8629,1600.0
2012-06-14 10:00:00,54.47,54.53,54.47,54.48,17900.0,38.8558,38.8986,38.8558,38.8629,17900.0
2012-06-14 10:05:00,54.54,54.54,54.5,54.5,300.0,38.9057,38.9057,38.8772,38.8772,300.0
2012-06-14 10:10:00,54.55,54.55,54.53,54.53,1600.0,38.9129,38.9129,38.8986,38.8986,1600.0
2012-06-14 10:15:00,54.48,54.52,54.48,54.52,300.0,38.8629,38.8915,38.8629,38.8915,300.0
2012-06-14 10:20:00,54.49,54.52,54.48,54.48,800.0,38.8701,38.8915,38.8629,38.8629,800.0
2012-06-14 10:25:00,54.49,54.5,54.46,54.48,10700.0,38.8701,38.8772,38.8487,38.8629,10700.0
2012-06-14 10:30:00,54.51,54.51,54.41,54.5,3400.0,38.8843,38.8843,38.813,38.8772,3400.0
2012-06-14 10:35:00,54.51,54.51,54.46,54.47,3700.0,38.8843,38.8843,38.8487,38.8558,3700.0
2012-06-14 10:40:00,54.49,54.54,54.49,54.5,1800.0,38.8701,38.9057,38.8701,38.8772,1800.0
2012-06-14 10:45:00,54.48,54.54,54.47,54.52,1000.0,38.8629,38.9057,38.8558,38.8915,1000.0
2012-06-14 10:50:00,54.53,54.57,54.52,54.57,3000.0,38.8986,38.9271,38.8915,38.9271,3000.0
2012-06-14 10:55:00,54.57,54.6,54.57,54.58,2500.0,38.9271,38.9485,38.9271,38.9343,2500.0
2012-06-14 11:00:00,54.58,54.58,54.58,54.58,0.0,38.9343,38.9343,38.9343,38.9343,0.0
2012-06-14 11:05:00,54.55,54.6,54.55,54.6,400.0,38.9129,38.9485,38.9129,38.9485,400.0
2012-06-14 11:10:00,54.58,54.63,54.58,54.63,1000.0,38.9343,38.9699,38.9343,38.9699,1000.0
2012-06-14 11:15:00,54.62,54.64,54.58,54.63,6100.0,38.9628,38.9771,38.9343,38.9699,6100.0
2012-06-14 11:20:00,54.62,54.63,54.62,54.63,400.0,38.9628,38.9699,38.9628,38.9699,400.0
2012-06-14 11:25:00,54.65,54.67,54.64,54.67,1400.0,38.9842,38.9985,38.9771,38.9985,1400.0
2012-06-14 11:30:00,54.64,54.65,54.64,54.65,200.0,38.9771,38.9842,38.9771,38.9842,200.0
2012-06-14 11:35:00,54.62,54.64,54.62,54.64,200.0,38.9628,38.9771,38.9628,38.9771,200.0
2012-06-14 11:40:00,54.65,54.65,54.62,54.63,1000.0,38.9842,38.9842,38.9628,38.9699,1000.0
2012-06-14 11:45:00,54.63,54.63,54.63,54.63,400.0,38.9699,38.9699,38.9699,38.9699,400.0
2012-06-14 11:50:00,54.63,54.63,54.63,54.63,0.0,38.9699,38.9699,38.9699,38.9699,0.0
2012-06-14 11:55:00,54.61,54.61,54.57,54.59,1000.0,38.9557,38.9557,38.9271,38.9414,1000.0
2012-06-14 12:00:00,54.58,54.61,54.58,54.61,2400.0,38.9343,38.9557,38.9343,38.9557,2400.0
2012-06-14 12:05:00,54.6,54.6,54.59,54.59,1000.0,38.9485,38.9485,38.9414,38.9414,1000.0
2012-06-14 12:10:00,54.6,54.63,54.6,54.6,3100.0,38.9485,38.9699,38.9485,38.9485,3100.0
2012-06-14 12:15:00,54.59,54.6,54.58,54.6,800.0,38.9414,38.9485,38.9343,38.9485,800.0
2012-06-14 12:20:00,54.59,54.6,54.57,54.59,2100.0,38.9414,38.9485,38.9271,38.9414,2100.0
2012-06-14 12:25:00,54.6,54.6,54.58,54.59,800.0,38.9485,38.9485,38.9343,38.9414,800.0
2012-06-14 12:30:00,54.57,54.58,54.56,54.58,1400.0,38.9271,38.9343,38.92,38.9343,1400.0
2012-06-14 12:35:00,54.59,54.62,54.59,54.61,3100.0,38.9414,38.9628,38.9414,38.9557,3100.0
2012-06-14 12:40:00,54.63,54.63,54.62,54.62,2100.0,38.9699,38.9699,38.9628,38.9628,2100.0
2012-06-14 12:45:00,54.62,54.62,54.62,54.62,100.0,38.9628,38.9628,38.9628,38.9628,100.0
2012-06-14 12:50:00,54.65,54.67,54.64,54.64,3300.0,38.9842,38.9985,38.9771,38.9771,3300.0
2012-06-14 12:55:00,54.65,54.67,54.65,54.66,2700.0,38.9842,38.9985,38.9842,38.9913,2700.0
2012-06-14 13:00:00,54.67,54.7,54.67,54.7,600.0,38.9985,39.0199,38.9985,39.0199,600.0
2012-06-14 13:05:00,54.72,54.72,54.69,54.69,2800.0,39.0341,39.0341,39.0127,39.0127,2800.0
2012-06-14 13:10:00,54.7,54.71,54.69,54.69,2900.0,39.0199,39.027,39.0127,39.0127,2900.0
2012-06-14 13:15:00,54.67,54.7,54.67,54.7,3900.0,38.9985,39.0199,38.9985,39.0199,3900.0
2012-06-14 13:20:00,54.65,54.65,54.61,54.62,2800.0,38.9842,38.9842,38.9557,38.9628,2800.0
2012-06-14 13:25:00,54.64,54.64,54.64,54.64,200.0,38.9771,38.9771,38.9771,38.9771,200.0
2012-06-14 13:30:00,54.64,54.68,54.64,54.67,4600.0,38.9771,39.0056,38.9771,38.9985,4600.0
2012-06-14 13:35:00,54.66,54.69,54.66,54.69,400.0,38.9913,39.0127,38.9913,39.0127,400.0
2012-06-14 13:40:00,54.68,54.68,54.66,54.66,400.0,39.0056,39.0056,38.9913,38.9913,400.0
2012-06-14 13:45:00,54.65,54.65,54.65,54.65,2300.0,38.9842,38.9842,38.9842,38.9842,2300.0
2012-06-14 13:50:00,54.68,54.7,54.67,54.68,28000.0,39.0056,39.0199,38.9985,39.0056,28000.0
2012-06-14 13:55:00,54.7,54.71,54.68,54.68,2800.0,39.0199,39.027,39.0056,39.0056,2800.0
2012-06-14 14:00:00,54.68,54.68,54.68,54.68,100.0,39.0056,39.0056,39.0056,39.0056,100.0
2012-06-14 14:05:00,54.69,54.74,54.69,54.74,10200.0,39.0127,39.0484,39.0127,39.0484,10200.0
2012-06-14 14:10:00,54.72,54.72,54.71,54.72,1200.0,39.0341,39.0341,39.027,39.0341,1200.0
2012-06-14 14:15:00,54.72,54.72,54.7,54.7,5200.0,39.0341,39.0341,39.0199,39.0199,5200.0
2012-06-14 14:20:00,54.69,54.69,54.66,54.66,500.0,39.0127,39.0127,38.9913,38.9913,500.0
2012-06-14 14:25:00,54.63,54.65,54.63,54.65,2400.0,38.9699,38.9842,38.9699,38.9842,2400.0
2012-06-14 14:30:00,54.61,54.61,54.6,54.61,1200.0,38.9557,38.9557,38.9485,38.9557,1200.0
2012-06-14 14:35:00,54.59,54.62,54.58,54.61,15000.0,38.9414,38.9628,38.9343,38.9557,15000.0
2012-06-14 14:40:00,54.61,54.61,54.59,54.6,3700.0,38.9557,38.9557,38.9414,38.9485,3700.0
2012-06-14 14:45:00,54.59,54.59,54.56,54.57,1800.0,38.9414,38.9414,38.92,38.9271,1800.0
2012-06-14 14:50:00,54.59,54.59,54.54,54.54,1100.0,38.9414,38.9414,38.9057,38.9057,1100.0
2012-06-14 14:55:00,54.53,54.56,54.53,54.54,3900.0,38.8986,38.92,38.8986,38.9057,3900.0
2012-06-14 15:00:00,54.54,54.61,54.53,54.59,17600.0,38.9057,38.9557,38.8986,38.9414,17600.0
2012-06-14 15:05:00,54.6,55.06,54.6,54.84,42900.0,38.9485,39.2767,38.9485,39.1197,42900.0
2012-06-14 15:10:00,54.88,55.0,54.84,54.99,8100.0,39.1483,39.2339,39.1197,39.2267,8100.0
2012-06-14 15:15:00,54.97,54.97,54.74,54.74,3100.0,39.2125,39.2125,39.0484,39.0484,3100.0
2012-06-14 15:20:00,54.76,54.82,54.64,54.64,2500.0,39.0627,39.1055,38.9771,38.9771,2500.0
2012-06-14 15:25:00,54.61,54.72,54.61,54.66,4200.0,38.9557,39.0341,38.9557,38.9913,4200.0
2012-06-14 15:30:00,54.66,54.78,54.64,54.77,3500.0,38.9913,39.0769,38.9771,39.0698,3500.0
2012-06-14 15:35:00,54.77,54.88,54.77,54.87,2100.0,39.0698,39.1483,39.0698,39.1411,2100.0
2012-06-14 15:40:00,54.87,54.91,54.81,54.81,12000.0,39.1411,39.1697,39.0983,39.0983,12000.0
2012-06-14 15:45:00,54.79,54.95,54.79,54.9,48000.0,39.0841,39.1982,39.0841,39.1625,48000.0
2012-06-14 15:50:00,54.91,54.93,54.83,54.84,2200.0,39.1697,39.1839,39.1126,39.1197,2200.0
2012-06-14 15:55:00,54.84,54.86,54.79,54.86,6900.0,39.1197,39.134,39.0841,39.134,6900.0
2012-06-15 09:30:00,55.09,55.17,55.09,55.12,8100.0,39.2981,39.3551,39.2981,39.3195,8100.0
2012-06-15 09:35:00,55.1,55.14,54.98,54.98,7600.0,39.3052,39.3337,39.2196,39.2196,7600.0
2012-06-15 09:40:00,54.99,55.05,54.99,55.05,2600.0,39.2267,39.2695,39.2267,39.2695,2600.0
2012-06-15 09:45:00,55.04,55.04,55.04,55.04,900.0,39.2624,39.2624,39.2624,39.2624,900.0
2012-06-15 09:50:00,55.09,55.09,55.03,55.03,2400.0,39.2981,39.2981,39.2553,39.2553,2400.0
2012-06-15 09:55:00,55.0,55.11,55.0,55.11,5400.0,39.2339,39.3123,39.2339,39.3123,5400.0
2012-06-15 10:00:00,55.13,55.18,55.13,55.17,1800.0,39.3266,39.3623,39.3266,39.3551,1800.0
2012-06-15 10:05:00,55.17,55.17,55.14,55.14,1200.0,39.3551,39.3551,39.3337,39.3337,1200.0
2012-06-15 10:10:00,55.1,55.11,55.1,55.11,600.0,39.3052,39.3123,39.3052,39.3123,600.0
2012-06-15 10:15:00,55.1,55.12,55.08,55.09,1500.0,39.3052,39.3195,39.2909,39.2981,1500.0
2012-06-15 10:20:00,55.1,55.1,55.03,55.04,1700.0,39.3052,39.3052,39.2553,39.2624,1700.0
2012-06-15 10:25:00,55.04,55.06,55.04,55.06,1900.0,39.2624,39.2767,39.2624,39.2767,1900.0
2012-06-15 10:30:00,55.02,55.09,55.02,55.09,1100.0,39.2481,39.2981,39.2481,39.2981,1100.0
2012-06-15 10:35:00,55.06,55.08,55.05,55.08,2400.0,39.2767,39.2909,39.2695,39.2909,2400.0
2012-06-15 10:40:00,55.08,55.08,55.03,55.05,900.0,39.2909,39.2909,39.2553,39.2695,900.0
2012-06-15 10:45:00,55.05,55.11,55.05,55.11,1100.0,39.2695,39.3123,39.2695,39.3123,1100.0
2012-06-15 10:50:00,55.12,55.12,55.12,55.12,100.0,39.3195,39.3195,39.3195,39.3195,100.0
2012-06-15 10:55:00,55.16,55.16,55.14,55.14,200.0,39.348,39.348,39.3337,39.3337,200.0
2012-06-15 11:00:00,55.13,55.13,55.1,55.1,1900.0,39.3266,39.3266,39.3052,39.3052,1900.0
2012-06-15 11:05:00,55.08,55.12,55.08,55.12,400.0,39.2909,39.3195,39.2909,39.3195,400.0
2012-06-15 11:10:00,55.15,55.17,55.15,55.16,1400.0,39.3409,39.3551,39.3409,39.348,1400.0
2012-06-15 11:15:00,55.17,55.17,55.16,55.16,1000.0,39.3551,39.3551,39.348,39.348,1000.0
2012-06-15 11:20:00,55.14,55.15,55.13,55.13,1400.0,39.3337,39.3409,39.3266,39.3266,1400.0
2012-06-15 11:25:00,55.13,55.16,55.13,55.14,500.0,39.3266,39.348,39.3266,39.3337,500.0
2012-06-15 11:30:00,55.17,55.19,55.12,55.12,2000.0,39.3551,39.3694,39.3195,39.3195,2000.0
2012-06-15 11:35:00,55.14,55.16,55.13,55.15,500.0,39.3337,39.348,39.3266,39.3409,500.0
2012-06-15 11:40:00,55.16,55.17,55.15,55.15,2300.0,39.348,39.3551,39.3409,39.3409,2300.0
2012-06-15 11:45:00,55.15,55.15,55.14,55.14,200.0,39.3409,39.3409,39.3337,39.3337,200.0
2012-06-15 11:50:00,55.12,55.15,55.12,55.14,1100.0,39.3195,39.3409,39.3195,39.3337,1100.0
2012-06-15 11:55:00,55.15,55.15,55.12,55.12,1900.0,39.3409,39.3409,39.3195,39.3195,1900.0
2012-06-15 12:00:00,55.14,55.16,55.13,55.14,900.0,39.3337,39.348,39.3266,39.3337,900.0
2012-06-15 12:05:00,55.14,55.14,55.14,55.14,800.0,39.3337,39.3337,39.3337,39.3337,800.0
2012-06-15 12:10:00,55.14,55.15,55.13,55.15,600.0,39.3337,39.3409,39.3266,39.3409,600.0
2012-06-15 12:15:00,55.13,55.15,55.13,55.14,600.0,39.3266,39.3409,39.3266,39.3337,600.0
2012-06-15 12:20:00,55.13,55.13,55.11,55.11,900.0,39.3266,39.3266,39.3123,39.3123,900.0
2012-06-15 12:25:00,55.12,55.12,55.1,55.1,400.0,39.3195,39.3195,39.3052,39.3052,400.0
2012-06-15 12:30:00,55.1,55.1,55.09,55.09,300.0,39.3052,39.3052,39.2981,39.2981,300.0
2012-06-15 12:35:00,55.06,55.06,55.05,55.05,200.0,39.2767,39.2767,39.2695,39.2695,200.0
2012-06-15 12:40:00,55.06,55.08,55.06,55.08,3200.0,39.2767,39.2909,39.2767,39.2909,3200.0
2012-06-15 12:45:00,55.08,55.08,55.08,55.08,4000.0,39.2909,39.2909,39.2909,39.2909,4000.0
2012-06-15 12:50:00,55.08,55.09,55.07,55.07,9300.0,39.2909,39.2981,39.2838,39.2838,9300.0
2012-06-15 12:55:00,55.07,55.09,55.05,55.09,2200.0,39.2838,39.2981,39.2695,39.2981,2200.0
2012-06-15 13:00:00,55.09,55.15,55.09,55.15,1000.0,39.2981,39.3409,39.2981,39.3409,1000.0
2012-06-15 13:05:00,55.15,55.17,55.14,55.16,6100.0,39.3409,39.3551,39.3337,39.348,6100.0
2012-06-15 13:10:00,55.15,55.17,55.15,55.17,2900.0,39.3409,39.3551,39.3409,39.3551,2900.0
2012-06-15 13:15:00,55.18,55.22,55.18,55.21,700.0,39.3623,39.3908,39.3623,39.3837,700.0
2012-06-15 13:20:00,55.18,55.18,55.18,55.18,100.0,39.3623,39.3623,39.3623,39.3623,100.0
2012-06-15 13:25:00,55.17,55.18,55.14,55.14,1800.0,39.3551,39.3623,39.3337,39.3337,1800.0
2012-06-15 13:30:00,55.14,55.17,55.14,55.17,3300.0,39.3337,39.3551,39.3337,39.3551,3300.0
2012-06-15 13:35:00,55.16,55.17,55.14,55.14,18700.0,39.348,39.3551,39.3337,39.3337,18700.0
2012-06-15 13:40:00,55.13,55.15,55.13,55.14,1100.0,39.3266,39.3409,39.3266,39.3337,1100.0
2012-06-15 13:45:00,55.14,55.17,55.14,55.15,3400.0,39.3337,39.3551,39.3337,39.3409,3400.0
2012-06-15 13:50:00,55.15,55.15,55.14,55.14,2800.0,39.3409,39.3409,39.3337,39.3337,2800.0
2012-06-15 13:55:00,55.16,55.18,55.16,55.18,400.0,39.348,39.3623,39.348,39.3623,400.0
2012-06-15 14:00:00,55.18,55.2,55.18,55.2,1200.0,39.3623,39.3765,39.3623,39.3765,1200.0
2012-06-15 14:05:00,55.18,55.19,55.17,55.17,11800.0,39.3623,39.3694,39.3551,39.3551,11800.0
2012-06-15 14:10:00,55.18,55.2,55.18,55.19,6400.0,39.3623,39.3765,39.3623,39.3694,6400.0
2012-06-15 14:15:00,55.17,55.19,55.17,55.19,500.0,39.3551,39.3694,39.3551,39.3694,500.0
2012-06-15 14:20:00,55.2,55.2,55.18,55.19,1500.0,39.3765,39.3765,39.3623,39.3694,1500.0
2012-06-15 14:25:00,55.21,55.24,55.21,55.24,1600.0,39.3837,39.4051,39.3837,39.4051,1600.0
2012-06-15 14:30:00,55.23,55.25,55.22,55.25,800.0,39.3979,39.4122,39.3908,39.4122,800.0
2012-06-15 14:35:00,55.25,55.29,55.25,55.29,4200.0,39.4122,39.4407,39.4122,39.4407,4200.0
2012-06-15 14:40:00,55.28,55.29,55.27,55.28,2600.0,39.4336,39.4407,39.4265,39.4336,2600.0
2012-06-15 14:45:00,55.29,55.29,55.28,55.28,1800.0,39.4407,39.4407,39.4336,39.4336,1800.0
2012-06-15 14:50:00,55.25,55.25,55.23,55.23,200.0,39.4122,39.4122,39.3979,39.3979,200.0
2012-06-15 14:55:00,55.24,55.26,55.23,55.23,12200.0,39.4051,39.4193,39.3979,39.3979,12200.0
2012-06-15 15:00:00,55.24,55.25,55.24,55.25,2200.0,39.4051,39.4122,39.4051,39.4122,2200.0
2012-06-15 15:05:00,55.28,55.28,55.24,55.25,4300.0,39.4336,39.4336,39.4051,39.4122,4300.0
2012-06-15 15:10:00,55.25,55.28,55.25,55.27,12200.0,39.4122,39.4336,39.4122,39.4265,12200.0
2012-06-15 15:15:00,55.28,55.29,55.27,55.27,1300.0,39.4336,39.4407,39.4265,39.4265,1300.0
2012-06-15 15:20:00,55.27,55.28,55.27,55.28,600.0,39.4265,39.4336,39.4265,39.4336,600.0
2012-06-15 15:25:00,55.27,55.31,55.27,55.28,2300.0,39.4265,39.455,39.4265,39.4336,2300.0
2012-06-15 15:30:00,55.3,55.3,55.28,55.29,800.0,39.4479,39.4479,39.4336,39.4407,800.0
2012-06-15 15:35:00,55.28,55.3,55.28,55.3,700.0,39.4336,39.4479,39.4336,39.4479,700.0
2012-06-15 15:40:00,55.3,55.33,55.29,55.29,13200.0,39.4479,39.4693,39.4407,39.4407,13200.0
2012-06-15 15:45:00,55.3,55.35,55.3,55.35,9800.0,39.4479,39.4835,39.4479,39.4835,9800.0
2012-06-15 15:50:00,55.35,55.35,55.33,55.34,5900.0,39.4835,39.4835,39.4693,39.4764,5900.0
2012-06-15 15:55:00,55.35,55.41,55.35,55.38,21300.0,39.4835,39.5263,39.4835,39.5049,21300.0
2012-06-18 09:30:00,55.09,55.17,55.02,55.1,13700.0,39.2981,39.3551,39.2481,39.3052,13700.0
2012-06-18 09:35:00,55.07,55.13,55.07,55.12,9900.0,39.2838,39.3266,39.2838,39.3195,9900.0
2012-06-18 09:40:00,55.18,55.25,55.18,55.23,8600.0,39.3623,39.4122,39.3623,39.3979,8600.0
2012-06-18 09:45:00,55.25,55.25,55.17,55.19,2700.0,39.4122,39.4122,39.3551,39.3694,2700.0
2012-06-18 09:50:00,55.14,55.14,55.13,55.14,1100.0,39.3337,39.3337,39.3266,39.3337,1100.0
2012-06-18 09:55:00,55.12,55.19,55.12,55.19,800.0,39.3195,39.3694,39.3195,39.3694,800.0
2012-06-18 10:00:00,55.18,55.23,55.16,55.23,1300.0,39.3623,39.3979,39.348,39.3979,1300.0
2012-06-18 10:05:00,55.28,55.28,55.24,55.26,3900.0,39.4336,39.4336,39.4051,39.4193,3900.0
2012-06-18 10:10:00,55.22,55.22,55.22,55.22,100.0,39.3908,39.3908,39.3908,39.3908,100.0
2012-06-18 10:15:00,55.21,55.21,55.21,55.21,100.0,39.3837,39.3837,39.3837,39.3837,100.0
2012-06-18 10:20:00,55.31,55.31,55.31,55.31,300.0,39.455,39.455,39.455,39.455,300.0
2012-06-18 10:25:00,55.35,55.35,55.35,55.35,100.0,39.4835,39.4835,39.4835,39.4835,100.0
2012-06-18 10:30:00,55.35,55.35,55.35,55.35,0.0,39.4835,39.4835,39.4835,39.4835,0.0
2012-06-18 10:35:00,55.3,55.31,55.28,55.31,2700.0,39.4479,39.455,39.4336,39.455,2700.0
2012-06-18 10:40:00,55.32,55.32,55.32,55.32,200.0,39.4621,39.4621,39.4621,39.4621,200.0
2012-06-18 10:45:00,55.32,55.43,55.28,55.43,4300.0,39.4621,39.5406,39.4336,39.5406,4300.0
2012-06-18 10:50:00,55.44,55.45,55.38,55.38,1500.0,39.5477,39.5549,39.5049,39.5049,1500.0
2012-06-18 10:55:00,55.36,55.38,55.3,55.3,3400.0,39.4907,39.5049,39.4479,39.4479,3400.0
2012-06-18 11:00:00,55.33,55.33,55.26,55.26,4500.0,39.4693,39.4693,39.4193,39.4193,4500.0
2012-06-18 11:05:00,55.3,55.3,55.23,55.24,6000.0,39.4479,39.4479,39.3979,39.4051,6000.0
2012-06-18 11:10:00,55.25,55.25,55.24,55.24,1200.0,39.4122,39.4122,39.4051,39.4051,1200.0
2012-06-18 11:15:00,55.25,55.26,55.2,55.2,4000.0,39.4122,39.4193,39.3765,39.3765,4000.0
2012-06-18 11:20:00,55.21,55.22,55.2,55.22,1400.0,39.3837,39.3908,39.3765,39.3908,1400.0
2012-06-18 11:25:00,55.24,55.28,55.23,55.28,2800.0,39.4051,39.4336,39.3979,39.4336,2800.0
2012-06-18 11:30:00,55.28,55.29,55.26,55.28,2200.0,39.4336,39.4407,39.4193,39.4336,2200.0
2012-06-18 11:35:00,55.28,55.29,55.21,55.21,3100.0,39.4336,39.4407,39.3837,39.3837,3100.0
2012-06-18 11:40:00,55.2,55.24,55.2,55.24,4100.0,39.3765,39.4051,39.3765,39.4051,4100.0
2012-06-18 11:45:00,55.23,55.3,55.23,55.23,4100.0,39.3979,39.4479,39.3979,39.3979,4100.0
2012-06-18 11:50:00,55.22,55.26,55.2,55.24,1000.0,39.3908,39.4193,39.3765,39.4051,1000.0
2012-06-18 11:55:00,55.23,55.27,55.23,55.27,1800.0,39.3979,39.4265,39.3979,39.4265,1800.0
2012-06-18 12:00:00,55.27,55.27,55.24,55.25,15000.0,39.4265,39.4265,39.4051,39.4122,15000.0
2012-06-18 12:05:00,55.25,55.25,55.21,55.21,4000.0,39.4122,39.4122,39.3837,39.3837,4000.0
2012-06-18 12:10:00,55.21,55.24,55.21,55.24,8200.0,39.3837,39.4051,39.3837,39.4051,8200.0
2012-06-18 12:15:00,55.24,55.26,55.23,55.26,1600.0,39.4051,39.4193,39.3979,39.4193,1600.0
2012-06-18 12:20:00,55.25,55.25,55.24,55.25,500.0,39.4122,39.4122,39.4051,39.4122,500.0
2012-06-18 12:25:00,55.25,55.27,55.23,55.23,900.0,39.4122,39.4265,39.3979,39.3979,900.0
2012-06-18 12:30:00,55.23,55.25,55.23,55.25,6200.0,39.3979,39.4122,39.3979,39.4122,6200.0
2012-06-18 12:35:00,55.24,55.25,55.19,55.19,1900.0,39.4051,39.4122,39.3694,39.3694,1900.0
2012-06-18 12:40:00,55.21,55.23,55.21,55.23,2300.0,39.3837,39.3979,39.3837,39.3979,2300.0
2012-06-18 12:45:00,55.21,55.24,55.21,55.24,1400.0,39.3837,39.4051,39.3837,39.4051,1400.0
2012-06-18 12:50:00,55.29,55.29,55.26,55.26,5300.0,39.4407,39.4407,39.4193,39.4193,5300.0
2012-06-18 12:55:00,55.27,55.28,55.21,55.21,800.0,39.4265,39.4336,39.3837,39.3837,800.0
2012-06-18 13:00:00,55.23,55.23,55.19,55.21,5600.0,39.3979,39.3979,39.3694,39.3837,5600.0
2012-06-18 13:05:00,55.22,55.23,55.21,55.23,2400.0,39.3908,39.3979,39.3837,39.3979,2400.0
2012-06-18 13:10:00,55.25,55.26,55.24,55.26,12800.0,39.4122,39.4193,39.4051,39.4193,12800.0
2012-06-18 13:15:00,55.28,55.3,55.26,55.27,3100.0,39.4336,39.4479,39.4193,39.4265,3100.0
2012-06-18 13:20:00,55.3,55.3,55.28,55.28,500.0,39.4479,39.4479,39.4336,39.4336,500.0
2012-06-18 13:25:00,55.29,55.33,55.29,55.32,1300.0,39.4407,39.4693,39.4407,39.4621,1300.0
2012-06-18 13:30:00,55.33,55.33,55.31,55.32,9400.0,39.4693,39.4693,39.455,39.4621,9400.0
2012-06-18 13:35:00,55.32,55.35,55.32,55.33,18700.0,39.4621,39.4835,39.4621,39.4693,18700.0
2012-06-18 13:40:00,55.35,55.35,55.33,55.33,1500.0,39.4835,39.4835,39.4693,39.4693,1500.0
2012-06-18 13:45:00,55.34,55.36,55.32,55.32,2100.0,39.4764,39.4907,39.4621,39.4621,2100.0
2012-06-18 13:50:00,55.32,55.32,55.31,55.32,5500.0,39.4621,39.4621,39.455,39.4621,5500.0
2012-06-18 13:55:00,55.3,55.35,55.3,55.35,1600.0,39.4479,39.4835,39.4479,39.4835,1600.0
2012-06-18 14:00:00,55.35,55.35,55.3,55.3,1100.0,39.4835,39.4835,39.4479,39.4479,1100.0
2012-06-18 14:05:00,55.29,55.32,55.29,55.31,17100.0,39.4407,39.4621,39.4407,39.455,17100.0
2012-06-18 14:10:00,55.32,55.34,55.32,55.32,19900.0,39.4621,39.4764,39.4621,39.4621,19900.0
2012-06-18 14:15:00,55.39,55.4,55.38,55.38,6900.0,39.5121,39.5192,39.5049,39.5049,6900.0
2012-06-18 14:20:00,55.39,55.43,55.39,55.41,7900.0,39.5121,39.5406,39.5121,39.5263,7900.0
2012-06-18 14:25:00,55.4,55.4,55.36,55.38,5600.0,39.5192,39.5192,39.4907,39.5049,5600.0
2012-06-18 14:30:00,55.37,55.39,55.37,55.39,500.0,39.4978,39.5121,39.4978,39.5121,500.0
2012-06-18 14:35:00,55.39,55.4,55.39,55.4,200.0,39.5121,39.5192,39.5121,39.5192,200.0
2012-06-18 14:40:00,55.41,55.41,55.37,55.37,5100.0,39.5263,39.5263,39.4978,39.4978,5100.0
2012-06-18 14:45:00,55.36,55.36,55.32,55.32,5600.0,39.4907,39.4907,39.4621,39.4621,5600.0
2012-06-18 14:50:00,55.32,55.32,55.3,55.3,2700.0,39.4621,39.4621,39.4479,39.4479,2700.0
2012-06-18 14:55:00,55.3,55.31,55.3,55.3,11500.0,39.4479,39.455,39.4479,39.4479,11500.0
2012-06-18 15:00:00,55.32,55.35,55.31,55.35,4500.0,39.4621,39.4835,39.455,39.4835,4500.0
2012-06-18 15:05:00,55.37,55.37,55.32,55.34,6300.0,39.4978,39.4978,39.4621,39.4764,6300.0
2012-06-18 15:10:00,55.33,55.33,55.25,55.25,19300.0,39.4693,39.4693,39.4122,39.4122,19300.0
2012-06-18 15:15:00,55.23,55.24,55.2,55.24,6600.0,39.3979,39.4051,39.3765,39.4051,6600.0
2012-06-18 15:20:00,55.23,55.27,55.23,55.23,2500.0,39.3979,39.4265,39.3979,39.3979,2500.0
2012-06-18 15:25:00,55.24,55.28,55.24,55.27,500.0,39.4051,39.4336,39.4051,39.4265,500.0
2012-06-18 15:30:00,55.28,55.32,55.27,55.3,4200.0,39.4336,39.4621,39.4265,39.4479,4200.0
2012-06-18 15:35:00,55.24,55.29,55.22,55.29,4000.0,39.4051,39.4407,39.3908,39.4407,4000.0
2012-06-18 15:40:00,55.28,55.31,55.27,55.3,2800.0,39.4336,39.455,39.4265,39.4479,2800.0
2012-06-18 15:45:00,55.27,55.31,55.27,55.29,1900.0,39.4265,39.455,39.4265,39.4407,1900.0
2012-06-18 15:50:00,55.28,55.3,55.24,55.24,2300.0,39.4336,39.4479,39.4051,39.4051,2300.0
2012-06-18 15:55:00,55.26,55.3,55.26,55.29,6600.0,39.4193,39.4479,39.4193,39.4407,6600.0
2012-06-19 09:30:00,55.63,55.65,55.6,55.63,18600.0,39.6833,39.6975,39.6619,39.6833,18600.0
2012-06-19 09:35:00,55.62,55.62,55.56,55.56,1500.0,39.6761,39.6761,39.6333,39.6333,1500.0
2012-06-19 09:40:00,55.58,55.58,55.48,55.51,7200.0,39.6476,39.6476,39.5763,39.5977,7200.0
2012-06-19 09:45:00,55.53,55.57,55.53,55.57,4500.0,39.6119,39.6405,39.6119,39.6405,4500.0
2012-06-19 09:50:00,55.61,55.62,55.61,55.62,2100.0,39.669,39.6761,39.669,39.6761,2100.0
2012-06-19 09:55:00,55.66,55.69,55.64,55.69,14600.0,39.7047,39.7261,39.6904,39.7261,14600.0
2012-06-19 10:00:00,55.71,55.71,55.68,55.68,1200.0,39.7403,39.7403,39.7189,39.7189,1200.0
2012-06-19 10:05:00,55.71,55.73,55.71,55.72,1700.0,39.7403,39.7546,39.7403,39.7475,1700.0
2012-06-19 10:10:00,55.74,55.76,55.74,55.76,400.0,39.7617,39.776,39.7617,39.776,400.0
2012-06-19 10:15:00,55.78,55.78,55.78,55.78,100.0,39.7903,39.7903,39.7903,39.7903,100.0
2012-06-19 10:20:00,55.82,55.83,55.8,55.8,1200.0,39.8188,39.8259,39.8045,39.8045,1200.0
2012-06-19 10:25:00,55.8,55.84,55.8,55.83,4100.0,39.8045,39.8331,39.8045,39.8259,4100.0
2012-06-19 10:30:00,55.85,55.85,55.8,55.83,2500.0,39.8402,39.8402,39.8045,39.8259,2500.0
2012-06-19 10:35:00,55.84,55.85,55.81,55.81,1300.0,39.8331,39.8402,39.8117,39.8117,1300.0
2012-06-19 10:40:00,55.79,55.79,55.78,55.78,1000.0,39.7974,39.7974,39.7903,39.7903,1000.0
2012-06-19 10:45:00,55.78,55.81,55.78,55.81,1600.0,39.7903,39.8117,39.7903,39.8117,1600.0
2012-06-19 10:50:00,55.84,55.84,55.84,55.84,100.0,39.8331,39.8331,39.8331,39.8331,100.0
2012-06-19 10:55:00,55.84,55.86,55.82,55.84,1700.0,39.8331,39.8473,39.8188,39.8331,1700.0
2012-06-19 11:00:00,55.87,55.89,55.82,55.82,3800.0,39.8545,39.8687,39.8188,39.8188,3800.0
2012-06-19 11:05:00,55.84,55.85,55.84,55.85,700.0,39.8331,39.8402,39.8331,39.8402,700.0
2012-06-19 11:10:00,55.86,55.87,55.82,55.83,9100.0,39.8473,39.8545,39.8188,39.8259,9100.0
2012-06-19 11:15:00,55.83,55.84,55.79,55.79,2700.0,39.8259,39.8331,39.7974,39.7974,2700.0
2012-06-19 11:20:00,55.81,55.83,55.81,55.83,3000.0,39.8117,39.8259,39.8117,39.8259,3000.0
2012-06-19 11:25:00,55.82,55.85,55.82,55.84,500.0,39.8188,39.8402,39.8188,39.8331,500.0
2012-06-19 11:30:00,55.83,55.85,55.83,55.85,4600.0,39.8259,39.8402,39.8259,39.8402,4600.0
2012-06-19 11:35:00,55.84,55.86,55.84,55.86,2300.0,39.8331,39.8473,39.8331,39.8473,2300.0
2012-06-19 11:40:00,55.87,55.9,55.87,55.9,700.0,39.8545,39.8759,39.8545,39.8759,700.0
2012-06-19 11:45:00,55.9,55.91,55.89,55.89,4200.0,39.8759,39.883,39.8687,39.8687,4200.0
2012-06-19 11:50:00,55.9,55.9,55.89,55.89,800.0,39.8759,39.8759,39.8687,39.8687,800.0
2012-06-19 11:55:00,55.91,55.93,55.91,55.93,600.0,39.883,39.8973,39.883,39.8973,600.0
2012-06-19 12:00:00,55.93,55.94,55.92,55.92,12200.0,39.8973,39.9044,39.8901,39.8901,12200.0
2012-06-19 12:05:00,55.92,55.92,55.91,55.91,700.0,39.8901,39.8901,39.883,39.883,700.0
2012-06-19 12:10:00,55.9,55.91,55.9,55.91,300.0,39.8759,39.883,39.8759,39.883,300.0
2012-06-19 12:15:00,55.92,55.92,55.9,55.9,7300.0,39.8901,39.8901,39.8759,39.8759,7300.0
2012-06-19 12:20:00,55.9,55.9,55.89,55.9,1000.0,39.8759,39.8759,39.8687,39.8759,1000.0
2012-06-19 12:25:00,55.91,55.92,55.91,55.92,4200.0,39.883,39.8901,39.883,39.8901,4200.0
2012-06-19 12:30:00,55.91,55.92,55.9,55.9,6900.0,39.883,39.8901,39.8759,39.8759,6900.0
2012-06-19 12:35:00,55.92,55.92,55.9,55.9,3000.0,39.8901,39.8901,39.8759,39.8759,3000.0
2012-06-19 12:40:00,55.9,55.92,55.9,55.92,1200.0,39.8759,39.8901,39.8759,39.8901,1200.0
2012-06-19 12:45:00,55.91,55.93,55.91,55.92,5100.0,39.883,39.8973,39.883,39.8901,5100.0
2012-06-19 12:50:00,55.92,55.92,55.91,55.91,4800.0,39.8901,39.8901,39.883,39.883,4800.0
2012-06-19 12:55:00,55.95,55.96,55.94,55.95,1900.0,39.9115,39.9187,39.9044,39.9115,1900.0
2012-06-19 13:00:00,55.94,55.94,55.92,55.92,3900.0,39.9044,39.9044,39.8901,39.8901,3900.0
2012-06-19 13:05:00,55.92,55.92,55.92,55.92,0.0,39.8901,39.8901,39.8901,39.8901,0.0
2012-06-19 13:10:00,55.93,55.96,55.93,55.96,3600.0,39.8973,39.9187,39.8973,39.9187,3600.0
2012-06-19 13:15:00,55.96,55.98,55.94,55.98,2800.0,39.9187,39.9329,39.9044,39.9329,2800.0
2012-06-19 13:20:00,55.99,56.0,55.99,56.0,6000.0,39.9401,39.9472,39.9401,39.9472,6000.0
2012-06-19 13:25:00,56.0,56.01,55.98,56.01,2500.0,39.9472,39.9543,39.9329,39.9543,2500.0
2012-06-19 13:30:00,56.02,56.08,56.02,56.06,1900.0,39.9615,40.0043,39.9615,39.99,1900.0
2012-06-19 13:35:00,56.08,56.1,56.08,56.09,800.0,40.0043,40.0185,40.0043,40.0114,800.0
2012-06-19 13:40:00,56.08,56.09,56.05,56.06,7700.0,40.0043,40.0114,39.9829,39.99,7700.0
2012-06-19 13:45:00,56.06,56.07,56.03,56.04,2900.0,39.99,39.9971,39.9686,39.9757,2900.0
2012-06-19 13:50:00,56.04,56.04,56.02,56.04,3500.0,39.9757,39.9757,39.9615,39.9757,3500.0
2012-06-19 13:55:00,56.03,56.05,56.03,56.05,25700.0,39.9686,39.9829,39.9686,39.9829,25700.0
2012-06-19 14:00:00,56.05,56.05,56.02,56.02,1900.0,39.9829,39.9829,39.9615,39.9615,1900.0
2012-06-19 14:05:00,56.04,56.04,56.01,56.01,15300.0,39.9757,39.9757,39.9543,39.9543,15300.0
2012-06-19 14:10:00,56.01,56.02,56.0,56.01,3800.0,39.9543,39.9615,39.9472,39.9543,3800.0
2012-06-19 14:15:00,56.01,56.01,55.99,56.01,1600.0,39.9543,39.9543,39.9401,39.9543,1600.0
2012-06-19 14:20:00,56.01,56.01,56.0,56.0,900.0,39.9543,39.9543,39.9472,39.9472,900.0
2012-06-19 14:25:00,55.99,55.99,55.97,55.97,1700.0,39.9401,39.9401,39.9258,39.9258,1700.0
2012-06-19 14:30:00,55.96,55.96,55.86,55.86,4900.0,39.9187,39.9187,39.8473,39.8473,4900.0
2012-06-19 14:35:00,55.86,55.9,55.86,55.9,4200.0,39.8473,39.8759,39.8473,39.8759,4200.0
2012-06-19 14:40:00,55.91,55.91,55.85,55.85,3900.0,39.883,39.883,39.8402,39.8402,3900.0
2012-06-19 14:45:00,55.87,55.87,55.83,55.87,3000.0,39.8545,39.8545,39.8259,39.8545,3000.0
2012-06-19 14:50:00,55.85,55.88,55.85,55.88,800.0,39.8402,39.8616,39.8402,39.8616,800.0
2012-06-19 14:55:00,55.88,55.94,55.87,55.94,4100.0,39.8616,39.9044,39.8545,39.9044,4100.0
2012-06-19 15:00:00,55.93,55.94,55.91,55.92,4400.0,39.8973,39.9044,39.883,39.8901,4400.0
2012-06-19 15:05:00,55.9,55.96,55.9,55.96,9600.0,39.8759,39.9187,39.8759,39.9187,9600.0
2012-06-19 15:10:00,55.96,55.97,55.94,55.95,3900.0,39.9187,39.9258,39.9044,39.9115,3900.0
2012-06-19 15:15:00,55.95,56.0,55.95,56.0,1600.0,39.9115,39.9472,39.9115,39.9472,1600.0
2012-06-19 15:20:00,56.01,56.02,55.99,56.01,4800.0,39.9543,39.9615,39.9401,39.9543,4800.0
2012-06-19 15:25:00,56.0,56.0,55.93,55.93,2500.0,39.9472,39.9472,39.8973,39.8973,2500.0
2012-06-19 15:30:00,55.92,55.93,55.92,55.93,1800.0,39.8901,39.8973,39.8901,39.8973,1800.0
2012-06-19 15:35:00,55.92,55.92,55.87,55.9,5600.0,39.8901,39.8901,39.8545,39.8759,5600.0
2012-06-19 15:40:00,55.89,55.92,55.88,55.9,6500.0,39.8687,39.8901,39.8616,39.8759,6500.0
2012-06-19 15:45:00,55.88,55.91,55.84,55.85,3100.0,39.8616,39.883,39.8331,39.8402,3100.0
2012-06-19 15:50:00,55.85,55.86,55.83,55.84,6400.0,39.8402,39.8473,39.8259,39.8331,6400.0
2012-06-19 15:55:00,55.85,55.88,55.85,55.88,11200.0,39.8402,39.8616,39.8402,39.8616,11200.0
2012-06-20 09:30:00,55.89,55.93,55.83,55.86,13700.0,39.8687,39.8973,39.8259,39.8473,13700.0
2012-06-20 09:35:00,55.83,55.87,55.81,55.81,2800.0,39.8259,39.8545,39.8117,39.8117,2800.0
2012-06-20 09:40:00,55.81,55.83,55.77,55.78,9500.0,39.8117,39.8259,39.7831,39.7903,9500.0
2012-06-20 09:45:00,55.77,55.77,55.76,55.77,800.0,39.7831,39.7831,39.776,39.7831,800.0
2012-06-20 09:50:00,55.8,55.82,55.76,55.76,1900.0,39.8045,39.8188,39.776,39.776,1900.0
2012-06-20 09:55:00,55.79,55.82,55.79,55.8,1700.0,39.7974,39.8188,39.7974,39.8045,1700.0
2012-06-20 10:00:00,55.83,55.85,55.79,55.79,1100.0,39.8259,39.8402,39.7974,39.7974,1100.0
2012-06-20 10:05:00,55.79,55.83,55.77,55.83,6700.0,39.7974,39.8259,39.7831,39.8259,6700.0
2012-06-20 10:10:00,55.84,55.87,55.84,55.86,2300.0,39.8331,39.8545,39.8331,39.8473,2300.0
2012-06-20 10:15:00,55.91,55.91,55.86,55.88,2000.0,39.883,39.883,39.8473,39.8616,2000.0
2012-06-20 10:20:00,55.86,55.88,55.83,55.84,3800.0,39.8473,39.8616,39.8259,39.8331,3800.0
2012-06-20 10:25:00,55.86,55.9,55.85,55.9,1000.0,39.8473,39.8759,39.8402,39.8759,1000.0
2012-06-20 10:30:00,55.85,55.86,55.83,55.84,800.0,39.8402,39.8473,39.8259,39.8331,800.0
2012-06-20 10:35:00,55.84,55.86,55.81,55.81,10000.0,39.8331,39.8473,39.8117,39.8117,10000.0
2012-06-20 10:40:00,55.81,55.84,55.8,55.84,3200.0,39.8117,39.8331,39.8045,39.8331,3200.0
2012-06-20 10:45:00,55.83,55.84,55.81,55.81,1200.0,39.8259,39.8331,39.8117,39.8117,1200.0
2012-06-20 10:50:00,55.81,55.81,55.8,55.8,1000.0,39.8117,39.8117,39.8045,39.8045,1000.0
2012-06-20 10:55:00,55.81,55.81,55.74,55.77,13200.0,39.8117,39.8117,39.7617,39.7831,13200.0
2012-06-20 11:00:00,55.79,55.8,55.78,55.8,1300.0,39.7974,39.8045,39.7903,39.8045,1300.0
2012-06-20 11:05:00,55.79,55.83,55.78,55.79,7600.0,39.7974,39.8259,39.7903,39.7974,7600.0
2012-06-20 11:10:00,55.82,55.84,55.82,55.82,1500.0,39.8188,39.8331,39.8188,39.8188,1500.0
2012-06-20 11:15:00,55.82,55.82,55.8,55.8,500.0,39.8188,39.8188,39.8045,39.8045,500.0
2012-06-20 11:20:00,55.82,55.82,55.81,55.81,400.0,39.8188,39.8188,39.8117,39.8117,400.0
2012-06-20 11:25:00,55.82,55.83,55.82,55.83,2300.0,39.8188,39.8259,39.8188,39.8259,2300.0
2012-06-20 11:30:00,55.85,55.85,55.83,55.84,600.0,39.8402,39.8402,39.8259,39.8331,600.0
2012-06-20 11:35:00,55.83,55.84,55.83,55.84,300.0,39.8259,39.8331,39.8259,39.8331,300.0
2012-06-20 11:40:00,55.83,55.86,55.81,55.86,5400.0,39.8259,39.8473,39.8117,39.8473,5400.0
2012-06-20 11:45:00,55.86,55.86,55.83,55.84,1600.0,39.8473,39.8473,39.8259,39.8331,1600.0
2012-06-20 11:50:00,55.83,55.83,55.81,55.81,300.0,39.8259,39.8259,39.8117,39.8117,300.0
2012-06-20 11:55:00,55.82,55.82,55.77,55.77,2400.0,39.8188,39.8188,39.7831,39.7831,2400.0
2012-06-20 12:00:00,55.77,55.79,55.74,55.74,2300.0,39.7831,39.7974,39.7617,39.7617,2300.0
2012-06-20 12:05:00,55.73,55.74,55.72,55.73,1800.0,39.7546,39.7617,39.7475,39.7546,1800.0
2012-06-20 12:10:00,55.71,55.71,55.71,55.71,800.0,39.7403,39.7403,39.7403,39.7403,800.0
2012-06-20 12:15:00,55.74,55.78,55.74,55.77,1600.0,39.7617,39.7903,39.7617,39.7831,1600.0
2012-06-20 12:20:00,55.76,55.76,55.72,55.72,1100.0,39.776,39.776,39.7475,39.7475,1100.0
2012-06-20 12:25:00,55.68,55.72,55.67,55.72,2900.0,39.7189,39.7475,39.7118,39.7475,2900.0
2012-06-20 12:30:00,55.73,55.77,55.43,55.58,14500.0,39.7546,39.7831,39.5406,39.6476,14500.0
2012-06-20 12:35:00,55.59,55.59,55.44,55.49,20000.0,39.6547,39.6547,39.5477,39.5834,20000.0
2012-06-20 12:40:00,55.49,55.59,55.48,55.59,3500.0,39.5834,39.6547,39.5763,39.6547,3500.0
2012-06-20 12:45:00,55.67,55.78,55.65,55.73,7500.0,39.7118,39.7903,39.6975,39.7546,7500.0
2012-06-20 12:50:00,55.69,55.74,55.65,55.74,3600.0,39.7261,39.7617,39.6975,39.7617,3600.0
2012-06-20 12:55:00,55.75,55.8,55.72,55.79,3900.0,39.7689,39.8045,39.7475,39.7974,3900.0
2012-06-20 13:00:00,55.84,55.95,55.81,55.94,12400.0,39.8331,39.9115,39.8117,39.9044,12400.0
2012-06-20 13:05:00,55.96,56.06,55.92,56.03,8400.0,39.9187,39.99,39.8901,39.9686,8400.0
2012-06-20 13:10:00,56.03,56.03,55.92,55.92,9800.0,39.9686,39.9686,39.8901,39.8901,9800.0
2012-06-20 13:15:00,55.93,55.99,55.9,55.9,6100.0,39.8973,39.9401,39.8759,39.8759,6100.0
2012-06-20 13:20:00,55.88,55.94,55.88,55.94,4000.0,39.8616,39.9044,39.8616,39.9044,4000.0
2012-06-20 13:25:00,55.93,55.93,55.88,55.89,2100.0,39.8973,39.8973,39.8616,39.8687,2100.0
2012-06-20 13:30:00,55.92,55.94,55.84,55.86,4400.0,39.8901,39.9044,39.8331,39.8473,4400.0
2012-06-20 13:35:00,55.84,55.87,55.81,55.82,24300.0,39.8331,39.8545,39.8117,39.8188,24300.0
2012-06-20 13:40:00,55.8,55.85,55.8,55.84,4000.0,39.8045,39.8402,39.8045,39.8331,4000.0
2012-06-20 13:45:00,55.86,55.89,55.86,55.88,400.0,39.8473,39.8687,39.8473,39.8616,400.0
2012-06-20 13:50:00,55.87,55.87,55.82,55.82,500.0,39.8545,39.8545,39.8188,39.8188,500.0
2012-06-20 13:55:00,55.82,55.89,55.82,55.89,4000.0,39.8188,39.8687,39.8188,39.8687,4000.0
2012-06-20 14:00:00,55.91,55.91,55.81,55.89,6700.0,39.883,39.883,39.8117,39.8687,6700.0
2012-06-20 14:05:00,55.89,55.92,55.89,55.91,14800.0,39.8687,39.8901,39.8687,39.883,14800.0
2012-06-20 14:10:00,55.91,55.96,55.9,55.92,6900.0,39.883,39.9187,39.8759,39.8901,6900.0
2012-06-20 14:15:00,55.92,55.97,55.81,55.82,14100.0,39.8901,39.9258,39.8117,39.8188,14100.0
2012-06-20 14:20:00,55.82,55.86,55.73,55.78,8400.0,39.8188,39.8473,39.7546,39.7903,8400.0
2012-06-20 14:25:00,55.79,55.79,55.72,55.75,10200.0,39.7974,39.7974,39.7475,39.7689,10200.0
2012-06-20 14:30:00,55.77,55.8,55.77,55.77,2000.0,39.7831,39.8045,39.7831,39.7831,2000.0
2012-06-20 14:35:00,55.75,55.82,55.75,55.76,8900.0,39.7689,39.8188,39.7689,39.776,8900.0
2012-06-20 14:40:00,55.77,55.77,55.69,55.69,24500.0,39.7831,39.7831,39.7261,39.7261,24500.0
2012-06-20 14:45:00,55.69,55.69,55.57,55.62,16700.0,39.7261,39.7261,39.6405,39.6761,16700.0
2012-06-20 14:50:00,55.63,55.65,55.6,55.65,1700.0,39.6833,39.6975,39.6619,39.6975,1700.0
2012-06-20 14:55:00,55.63,55.68,55.63,55.66,3200.0,39.6833,39.7189,39.6833,39.7047,3200.0
2012-06-20 15:00:00,55.67,55.67,55.6,55.6,3800.0,39.7118,39.7118,39.6619,39.6619,3800.0
2012-06-20 15:05:00,55.59,55.6,55.54,55.55,3900.0,39.6547,39.6619,39.6191,39.6262,3900.0
2012-06-20 15:10:00,55.55,55.63,55.53,55.6,7400.0,39.6262,39.6833,39.6119,39.6619,7400.0
2012-06-20 15:15:00,55.61,55.61,55.48,55.48,4000.0,39.669,39.669,39.5763,39.5763,4000.0
2012-06-20 15:20:00,55.49,55.54,55.49,55.53,8300.0,39.5834,39.6191,39.5834,39.6119,8300.0
2012-06-20 15:25:00,55.53,55.67,55.53,55.67,4300.0,39.6119,39.7118,39.6119,39.7118,4300.0
2012-06-20 15:30:00,55.64,55.72,55.62,55.65,4800.0,39.6904,39.7475,39.6761,39.6975,4800.0
2012-06-20 15:35:00,55.64,55.7,55.63,55.64,18000.0,39.6904,39.7332,39.6833,39.6904,18000.0
2012-06-20 15:40:00,55.66,55.75,55.63,55.75,4800.0,39.7047,39.7689,39.6833,39.7689,4800.0
2012-06-20 15:45:00,55.76,55.76,55.72,55.76,1800.0,39.776,39.776,39.7475,39.776,1800.0
2012-06-20 15:50:00,55.76,55.76,55.69,55.73,6500.0,39.776,39.776,39.7261,39.7546,6500.0
2012-06-20 15:55:00,55.74,55.8,55.74,55.79,9900.0,39.7617,39.8045,39.7617,39.7974,9900.0
2012-06-21 09:30:00,55.92,56.03,55.9,56.0,26400.0,39.8901,39.9686,39.8759,39.9472,26400.0
2012-06-21 09:35:00,55.97,55.99,55.88,55.88,3600.0,39.9258,39.9401,39.8616,39.8616,3600.0
2012-06-21 09:40:00,55.88,55.88,55.79,55.79,1500.0,39.8616,39.8616,39.7974,39.7974,1500.0
2012-06-21 09:45:00,55.82,55.82,55.8,55.82,1000.0,39.8188,39.8188,39.8045,39.8188,1000.0
2012-06-21 09:50:00,55.85,55.85,55.85,55.85,100.0,39.8402,39.8402,39.8402,39.8402,100.0
2012-06-21 09:55:00,55.81,55.83,55.81,55.83,600.0,39.8117,39.8259,39.8117,39.8259,600.0
2012-06-21 10:00:00,55.82,55.82,55.68,55.68,11200.0,39.8188,39.8188,39.7189,39.7189,11200.0
2012-06-21 10:05:00,55.71,55.71,55.68,55.68,1500.0,39.7403,39.7403,39.7189,39.7189,1500.0
2012-06-21 10:10:00,55.72,55.72,55.7,55.7,700.0,39.7475,39.7475,39.7332,39.7332,700.0
2012-06-21 10:15:00,55.71,55.71,55.68,55.68,400.0,39.7403,39.7403,39.7189,39.7189,400.0
2012-06-21 10:20:00,55.67,55.7,55.64,55.64,1000.0,39.7118,39.7332,39.6904,39.6904,1000.0
2012-06-21 10:25:00,55.65,55.65,55.6,55.61,900.0,39.6975,39.6975,39.6619,39.669,900.0
2012-06-21 10:30:00,55.65,55.67,55.65,55.65,400.0,39.6975,39.7118,39.6975,39.6975,400.0
2012-06-21 10:35:00,55.67,55.67,55.65,55.65,500.0,39.7118,39.7118,39.6975,39.6975,500.0
2012-06-21 10:40:00,55.63,55.69,55.63,55.69,900.0,39.6833,39.7261,39.6833,39.7261,900.0
2012-06-21 10:45:00,55.7,55.7,55.69,55.69,1000.0,39.7332,39.7332,39.7261,39.7261,1000.0
2012-06-21 10:50:00,55.7,55.73,55.68,55.73,2800.0,39.7332,39.7546,39.7189,39.7546,2800.0
2012-06-21 10:55:00,55.71,55.72,55.64,55.67,1400.0,39.7403,39.7475,39.6904,39.7118,1400.0
2012-06-21 11:00:00,55.65,55.65,55.53,55.53,1100.0,39.6975,39.6975,39.6119,39.6119,1100.0
2012-06-21 11:05:00,55.51,55.53,55.48,55.48,2200.0,39.5977,39.6119,39.5763,39.5763,2200.0
2012-06-21 11:10:00,55.49,55.49,55.41,55.41,700.0,39.5834,39.5834,39.5263,39.5263,700.0
2012-06-21 11:15:00,55.44,55.48,55.44,55.48,200.0,39.5477,39.5763,39.5477,39.5763,200.0
2012-06-21 11:20:00,55.49,55.49,55.46,55.46,1600.0,39.5834,39.5834,39.562,39.562,1600.0
2012-06-21 11:25:00,55.42,55.43,55.4,55.41,2100.0,39.5335,39.5406,39.5192,39.5263,2100.0
2012-06-21 11:30:00,55.4,55.4,55.38,55.38,1700.0,39.5192,39.5192,39.5049,39.5049,1700.0
2012-06-21 11:35:00,55.37,55.37,55.33,55.36,3600.0,39.4978,39.4978,39.4693,39.4907,3600.0
2012-06-21 11:40:00,55.34,55.35,55.29,55.33,1900.0,39.4764,39.4835,39.4407,39.4693,1900.0
2012-06-21 11:45:00,55.38,55.38,55.36,55.36,1500.0,39.5049,39.5049,39.4907,39.4907,1500.0
2012-06-21 11:50:00,55.37,55.41,55.35,55.41,2100.0,39.4978,39.5263,39.4835,39.5263,2100.0
2012-06-21 11:55:00,55.39,55.41,55.39,55.41,1500.0,39.5121,39.5263,39.5121,39.5263,1500.0
2012-06-21 12:00:00,55.43,55.43,55.35,55.38,2500.0,39.5406,39.5406,39.4835,39.5049,2500.0
2012-06-21 12:05:00,55.34,55.35,55.31,55.35,2000.0,39.4764,39.4835,39.455,39.4835,2000.0
2012-06-21 12:10:00,55.33,55.33,55.3,55.3,900.0,39.4693,39.4693,39.4479,39.4479,900.0
2012-06-21 12:15:00,55.3,55.3,55.27,55.3,700.0,39.4479,39.4479,39.4265,39.4479,700.0
2012-06-21 12:20:00,55.3,55.3,55.2,55.2,600.0,39.4479,39.4479,39.3765,39.3765,600.0
2012-06-21 12:25:00,55.19,55.19,55.07,55.08,900.0,39.3694,39.3694,39.2838,39.2909,900.0
2012-06-21 12:30:00,55.07,55.11,55.07,55.1,3600.0,39.2838,39.3123,39.2838,39.3052,3600.0
2012-06-21 12:35:00,55.11,55.15,55.11,55.15,800.0,39.3123,39.3409,39.3123,39.3409,800.0
2012-06-21 12:40:00,55.15,55.15,55.1,55.1,2500.0,39.3409,39.3409,39.3052,39.3052,2500.0
2012-06-21 12:45:00,55.13,55.13,55.13,55.13,300.0,39.3266,39.3266,39.3266,39.3266,300.0
2012-06-21 12:50:00,55.17,55.17,55.16,55.16,700.0,39.3551,39.3551,39.348,39.348,700.0
2012-06-21 12:55:00,55.16,55.16,55.15,55.15,200.0,39.348,39.348,39.3409,39.3409,200.0
2012-06-21 13:00:00,55.15,55.18,55.15,55.18,800.0,39.3409,39.3623,39.3409,39.3623,800.0
2012-06-21 13:05:00,55.18,55.21,55.18,55.2,4000.0,39.3623,39.3837,39.3623,39.3765,4000.0
2012-06-21 13:10:00,55.19,55.19,55.1,55.1,900.0,39.3694,39.3694,39.3052,39.3052,900.0
2012-06-21 13:15:00,55.13,55.15,55.11,55.11,1000.0,39.3266,39.3409,39.3123,39.3123,1000.0
2012-06-21 13:20:00,55.08,55.13,55.07,55.1,11000.0,39.2909,39.3266,39.2838,39.3052,11000.0
2012-06-21 13:25:00,55.07,55.09,55.06,55.06,1400.0,39.2838,39.2981,39.2767,39.2767,1400.0
2012-06-21 13:30:00,55.05,55.1,55.05,55.07,1400.0,39.2695,39.3052,39.2695,39.2838,1400.0
2012-06-21 13:35:00,55.05,55.05,55.0,55.0,3800.0,39.2695,39.2695,39.2339,39.2339,3800.0
2012-06-21 13:40:00,55.0,55.01,54.97,54.99,11500.0,39.2339,39.241,39.2125,39.2267,11500.0
2012-06-21 13:45:00,54.99,55.0,54.94,54.94,1800.0,39.2267,39.2339,39.1911,39.1911,1800.0
2012-06-21 13:50:00,54.97,54.99,54.97,54.99,2900.0,39.2125,39.2267,39.2125,39.2267,2900.0
2012-06-21 13:55:00,55.01,55.02,55.0,55.0,700.0,39.241,39.2481,39.2339,39.2339,700.0
2012-06-21 14:00:00,54.97,55.0,54.97,54.98,5900.0,39.2125,39.2339,39.2125,39.2196,5900.0
2012-06-21 14:05:00,54.98,54.98,54.93,54.93,11700.0,39.2196,39.2196,39.1839,39.1839,11700.0
2012-06-21 14:10:00,54.92,54.92,54.9,54.9,1400.0,39.1768,39.1768,39.1625,39.1625,1400.0
2012-06-21 14:15:00,54.9,54.9,54.87,54.87,2200.0,39.1625,39.1625,39.1411,39.1411,2200.0
2012-06-21 14:20:00,54.85,54.86,54.81,54.82,5900.0,39.1269,39.134,39.0983,39.1055,5900.0
2012-06-21 14:25:00,54.8,54.86,54.8,54.86,3900.0,39.0912,39.134,39.0912,39.134,3900.0
2012-06-21 14:30:00,54.84,54.85,54.84,54.85,1300.0,39.1197,39.1269,39.1197,39.1269,1300.0
2012-06-21 14:35:00,54.85,54.85,54.82,54.82,2400.0,39.1269,39.1269,39.1055,39.1055,2400.0
2012-06-21 14:40:00,54.86,54.91,54.86,54.91,1900.0,39.134,39.1697,39.134,39.1697,1900.0
2012-06-21 14:45:00,54.89,54.9,54.87,54.9,2100.0,39.1554,39.1625,39.1411,39.1625,2100.0
2012-06-21 14:50:00,54.91,54.93,54.89,54.89,2400.0,39.1697,39.1839,39.1554,39.1554,2400.0
2012-06-21 14:55:00,54.89,54.92,54.87,54.89,1500.0,39.1554,39.1768,39.1411,39.1554,1500.0
2012-06-21 15:00:00,54.89,54.91,54.88,54.91,2000.0,39.1554,39.1697,39.1483,39.1697,2000.0
2012-06-21 15:05:00,54.85,54.86,54.83,54.84,2100.0,39.1269,39.134,39.1126,39.1197,2100.0
2012-06-21 15:10:00,54.84,54.84,54.8,54.83,1300.0,39.1197,39.1197,39.0912,39.1126,1300.0
2012-06-21 15:15:00,54.81,54.81,54.75,54.76,2800.0,39.0983,39.0983,39.0555,39.0627,2800.0
2012-06-21 15:20:00,54.76,54.8,54.68,54.8,7800.0,39.0627,39.0912,39.0056,39.0912,7800.0
2012-06-21 15:25:00,54.82,54.84,54.82,54.83,4800.0,39.1055,39.1197,39.1055,39.1126,4800.0
2012-06-21 15:30:00,54.83,54.83,54.75,54.76,5300.0,39.1126,39.1126,39.0555,39.0627,5300.0
2012-06-21 15:35:00,54.76,54.87,54.76,54.82,5200.0,39.0627,39.1411,39.0627,39.1055,5200.0
2012-06-21 15:40:00,54.81,54.81,54.78,54.78,3900.0,39.0983,39.0983,39.0769,39.0769,3900.0
2012-06-21 15:45:00,54.79,54.79,54.69,54.69,12300.0,39.0841,39.0841,39.0127,39.0127,12300.0
2012-06-21 15:50:00,54.72,54.75,54.65,54.66,4200.0,39.0341,39.0555,38.9842,38.9913,4200.0
2012-06-21 15:55:00,54.69,54.71,54.63,54.67,14400.0,39.0127,39.027,38.9699,38.9985,14400.0
2012-06-22 09:30:00,54.98,54.99,54.95,54.96,2600.0,39.2196,39.2267,39.1982,39.2053,2600.0
2012-06-22 09:35:00,54.92,54.97,54.88,54.93,2300.0,39.1768,39.2125,39.1483,39.1839,2300.0
2012-06-22 09:40:00,54.92,54.96,54.91,54.96,700.0,39.1768,39.2053,39.1697,39.2053,700.0
2012-06-22 09:45:00,54.91,54.97,54.89,54.97,5100.0,39.1697,39.2125,39.1554,39.2125,5100.0
2012-06-22 09:50:00,54.98,54.99,54.92,54.92,1600.0,39.2196,39.2267,39.1768,39.1768,1600.0
2012-06-22 09:55:00,54.99,54.99,54.97,54.97,200.0,39.2267,39.2267,39.2125,39.2125,200.0
2012-06-22 10:00:00,55.01,55.04,54.99,55.04,1700.0,39.241,39.2624,39.2267,39.2624,1700.0
2012-06-22 10:05:00,55.04,55.05,54.99,54.99,1300.0,39.2624,39.2695,39.2267,39.2267,1300.0
2012-06-22 10:10:00,54.94,54.94,54.94,54.94,100.0,39.1911,39.1911,39.1911,39.1911,100.0
2012-06-22 10:15:00,54.96,54.96,54.89,54.89,7600.0,39.2053,39.2053,39.1554,39.1554,7600.0
2012-06-22 10:20:00,54.89,54.92,54.89,54.9,1200.0,39.1554,39.1768,39.1554,39.1625,1200.0
2012-06-22 10:25:00,54.92,54.92,54.88,54.88,400.0,39.1768,39.1768,39.1483,39.1483,400.0
2012-06-22 10:30:00,54.83,54.85,54.81,54.85,1700.0,39.1126,39.1269,39.0983,39.1269,1700.0
2012-06-22 10:35:00,54.87,54.89,54.83,54.83,2200.0,39.1411,39.1554,39.1126,39.1126,2200.0
2012-06-22 10:40:00,54.83,54.83,54.79,54.8,2100.0,39.1126,39.1126,39.0841,39.0912,2100.0
2012-06-22 10:45:00,54.79,54.82,54.77,54.8,29500.0,39.0841,39.1055,39.0698,39.0912,29500.0
2012-06-22 10:50:00,54.83,54.86,54.81,54.86,2000.0,39.1126,39.134,39.0983,39.134,2000.0
2012-06-22 10:55:00,54.87,54.91,54.85,54.91,2500.0,39.1411,39.1697,39.1269,39.1697,2500.0
2012-06-22 11:00:00,54.87,54.95,54.87,54.95,1100.0,39.1411,39.1982,39.1411,39.1982,1100.0
2012-06-22 11:05:00,54.94,54.94,54.88,54.9,1600.0,39.1911,39.1911,39.1483,39.1625,1600.0
2012-06-22 11:10:00,54.89,54.9,54.88,54.9,12000.0,39.1554,39.1625,39.1483,39.1625,12000.0
2012-06-22 11:15:00,54.89,54.91,54.87,54.91,12400.0,39.1554,39.1697,39.1411,39.1697,12400.0
2012-06-22 11:20:00,54.91,54.93,54.87,54.87,2700.0,39.1697,39.1839,39.1411,39.1411,2700.0
2012-06-22 11:25:00,54.86,54.86,54.82,54.82,1200.0,39.134,39.134,39.1055,39.1055,1200.0
2012-06-22 11:30:00,54.85,54.87,54.84,54.87,2000.0,39.1269,39.1411,39.1197,39.1411,2000.0
2012-06-22 11:35:00,54.86,54.87,54.85,54.87,800.0,39.134,39.1411,39.1269,39.1411,800.0
2012-06-22 11:40:00,54.87,54.91,54.87,54.91,900.0,39.1411,39.1697,39.1411,39.1697,900.0
2012-06-22 11:45:00,54.95,54.95,54.95,54.95,100.0,39.1982,39.1982,39.1982,39.1982,100.0
2012-06-22 11:50:00,54.93,54.94,54.91,54.92,2800.0,39.1839,39.1911,39.1697,39.1768,2800.0
2012-06-22 11:55:00,54.91,54.93,54.91,54.93,11200.0,39.1697,39.1839,39.1697,39.1839,11200.0
2012-06-22 12:00:00,54.94,54.95,54.92,54.93,4500.0,39.1911,39.1982,39.1768,39.1839,4500.0
2012-06-22 12:05:00,54.93,54.93,54.9,54.9,1100.0,39.1839,39.1839,39.1625,39.1625,1100.0
2012-06-22 12:10:00,54.89,54.91,54.89,54.89,12600.0,39.1554,39.1697,39.1554,39.1554,12600.0
2012-06-22 12:15:00,54.89,54.9,54.87,54.9,3600.0,39.1554,39.1625,39.1411,39.1625,3600.0
2012-06-22 12:20:00,54.88,54.88,54.85,54.86,3000.0,39.1483,39.1483,39.1269,39.134,3000.0
2012-06-22 12:25:00,54.85,54.88,54.85,54.88,900.0,39.1269,39.1483,39.1269,39.1483,900.0
2012-06-22 12:30:00,54.88,54.88,54.85,54.86,500.0,39.1483,39.1483,39.1269,39.134,500.0
2012-06-22 12:35:00,54.89,54.89,54.86,54.86,500.0,39.1554,39.1554,39.134,39.134,500.0
2012-06-22 12:40:00,54.86,54.88,54.86,54.87,1600.0,39.134,39.1483,39.134,39.1411,1600.0
2012-06-22 12:45:00,54.88,54.9,54.88,54.88,2100.0,39.1483,39.1625,39.1483,39.1483,2100.0
2012-06-22 12:50:00,54.88,54.9,54.88,54.88,3400.0,39.1483,39.1625,39.1483,39.1483,3400.0
2012-06-22 12:55:00,54.89,54.89,54.87,54.87,400.0,39.1554,39.1554,39.1411,39.1411,400.0
2012-06-22 13:00:00,54.86,54.86,54.84,54.84,2300.0,39.134,39.134,39.1197,39.1197,2300.0
2012-06-22 13:05:00,54.83,54.85,54.83,54.85,500.0,39.1126,39.1269,39.1126,39.1269,500.0
2012-06-22 13:10:00,54.86,54.87,54.86,54.87,1400.0,39.134,39.1411,39.134,39.1411,1400.0
2012-06-22 13:15:00,54.88,54.89,54.87,54.89,2100.0,39.1483,39.1554,39.1411,39.1554,2100.0
2012-06-22 13:20:00,54.9,54.9,54.89,54.89,1700.0,39.1625,39.1625,39.1554,39.1554,1700.0
2012-06-22 13:25:00,54.89,54.9,54.89,54.9,600.0,39.1554,39.1625,39.1554,39.1625,600.0
2012-06-22 13:30:00,54.9,54.92,54.9,54.91,1300.0,39.1625,39.1768,39.1625,39.1697,1300.0
2012-06-22 13:35:00,54.95,54.96,54.95,54.96,300.0,39.1982,39.2053,39.1982,39.2053,300.0
2012-06-22 13:40:00,54.97,54.97,54.96,54.97,3100.0,39.2125,39.2125,39.2053,39.2125,3100.0
2012-06-22 13:45:00,54.97,54.98,54.97,54.98,1200.0,39.2125,39.2196,39.2125,39.2196,1200.0
2012-06-22 13:50:00,54.97,54.97,54.94,54.95,10800.0,39.2125,39.2125,39.1911,39.1982,10800.0
2012-06-22 13:55:00,54.95,54.96,54.95,54.95,1700.0,39.1982,39.2053,39.1982,39.1982,1700.0
2012-06-22 14:00:00,54.97,55.01,54.96,55.0,14300.0,39.2125,39.241,39.2053,39.2339,14300.0
2012-06-22 14:05:00,55.01,55.01,54.98,55.0,23300.0,39.241,39.241,39.2196,39.2339,23300.0
2012-06-22 14:10:00,54.99,55.0,54.97,54.97,7000.0,39.2267,39.2339,39.2125,39.2125,7000.0
2012-06-22 14:15:00,54.96,54.97,54.96,54.96,6900.0,39.2053,39.2125,39.2053,39.2053,6900.0
2012-06-22 14:20:00,54.96,54.97,54.95,54.97,4300.0,39.2053,39.2125,39.1982,39.2125,4300.0
2012-06-22 14:25:00,54.96,54.99,54.96,54.99,7200.0,39.2053,39.2267,39.2053,39.2267,7200.0
2012-06-22 14:30:00,54.99,55.0,54.98,55.0,500.0,39.2267,39.2339,39.2196,39.2339,500.0
2012-06-22 14:35:00,55.01,55.02,55.01,55.02,4700.0,39.241,39.2481,39.241,39.2481,4700.0
2012-06-22 14:40:00,55.02,55.04,55.02,55.04,1600.0,39.2481,39.2624,39.2481,39.2624,1600.0
2012-06-22 14:45:00,55.05,55.08,55.05,55.08,1200.0,39.2695,39.2909,39.2695,39.2909,1200.0
2012-06-22 14:50:00,55.1,55.11,55.09,55.11,1900.0,39.3052,39.3123,39.2981,39.3123,1900.0
2012-06-22 14:55:00,55.12,55.13,55.12,55.13,900.0,39.3195,39.3266,39.3195,39.3266,900.0
2012-06-22 15:00:00,55.14,55.15,55.11,55.11,4400.0,39.3337,39.3409,39.3123,39.3123,4400.0
2012-06-22 15:05:00,55.1,55.1,55.08,55.09,3900.0,39.3052,39.3052,39.2909,39.2981,3900.0
2012-06-22 15:10:00,55.1,55.15,55.1,55.14,4700.0,39.3052,39.3409,39.3052,39.3337,4700.0
2012-06-22 15:15:00,55.12,55.12,55.07,55.07,4700.0,39.3195,39.3195,39.2838,39.2838,4700.0
2012-06-22 15:20:00,55.06,55.07,55.04,55.04,2000.0,39.2767,39.2838,39.2624,39.2624,2000.0
2012-06-22 15:25:00,55.04,55.06,55.04,55.06,6700.0,39.2624,39.2767,39.2624,39.2767,6700.0
2012-06-22 15:30:00,55.06,55.1,55.04,55.04,3000.0,39.2767,39.3052,39.2624,39.2624,3000.0
2012-06-22 15:35:00,55.02,55.06,55.02,55.04,7700.0,39.2481,39.2767,39.2481,39.2624,7700.0
2012-06-22 15:40:00,55.06,55.1,55.05,55.09,4600.0,39.2767,39.3052,39.2695,39.2981,4600.0
2012-06-22 15:45:00,55.11,55.15,55.11,55.14,5700.0,39.3123,39.3409,39.3123,39.3337,5700.0
2012-06-22 15:50:00,55.14,55.16,55.1,55.16,10900.0,39.3337,39.348,39.3052,39.348,10900.0
2012-06-22 15:55:00,55.15,55.15,55.02,55.02,20200.0,39.3409,39.3409,39.2481,39.2481,20200.0
2012-06-25 09:30:00,54.06,54.06,53.92,53.93,17600.0,38.8417,38.8417,38.7411,38.7483,17600.0
2012-06-25 09:35:00,53.88,53.88,53.82,53.84,3300.0,38.7124,38.7124,38.6693,38.6836,3300.0
2012-06-25 09:40:00,53.81,53.81,53.76,53.76,300.0,38.6621,38.6621,38.6261,38.6261,300.0
2012-06-25 09:45:00,53.82,53.83,53.8,53.81,4600.0,38.6693,38.6764,38.6549,38.6621,4600.0
2012-06-25 09:50:00,53.79,53.81,53.76,53.77,1100.0,38.6477,38.6621,38.6261,38.6333,1100.0
2012-06-25 09:55:00,53.8,53.84,53.79,53.84,700.0,38.6549,38.6836,38.6477,38.6836,700.0
2012-06-25 10:00:00,53.84,53.9,53.84,53.89,2700.0,38.6836,38.7267,38.6836,38.7196,2700.0
2012-06-25 10:05:00,53.85,53.88,53.84,53.85,2700.0,38.6908,38.7124,38.6836,38.6908,2700.0
2012-06-25 10:10:00,53.79,53.79,53.74,53.74,1000.0,38.6477,38.6477,38.6118,38.6118,1000.0
2012-06-25 10:15:00,53.78,53.78,53.72,53.73,400.0,38.6405,38.6405,38.5974,38.6046,400.0
2012-06-25 10:20:00,53.75,53.75,53.69,53.7,1200.0,38.619,38.619,38.5759,38.583,1200.0
2012-06-25 10:25:00,53.71,53.73,53.71,53.73,400.0,38.5902,38.6046,38.5902,38.6046,400.0
2012-06-25 10:30:00,53.74,53.79,53.74,53.77,3400.0,38.6118,38.6477,38.6118,38.6333,3400.0
2012-06-25 10:35:00,53.79,53.79,53.75,53.76,2400.0,38.6477,38.6477,38.619,38.6261,2400.0
2012-06-25 10:40:00,53.74,53.74,53.7,53.71,5600.0,38.6118,38.6118,38.583,38.5902,5600.0
2012-06-25 10:45:00,53.71,53.73,53.71,53.72,1800.0,38.5902,38.6046,38.5902,38.5974,1800.0
2012-06-25 10:50:00,53.71,53.75,53.71,53.75,600.0,38.5902,38.619,38.5902,38.619,600.0
2012-06-25 10:55:00,53.75,53.76,53.72,53.73,2400.0,38.619,38.6261,38.5974,38.6046,2400.0
2012-06-25 11:00:00,53.73,53.74,53.7,53.7,5400.0,38.6046,38.6118,38.583,38.583,5400.0
2012-06-25 11:05:00,53.7,53.72,53.69,53.7,1500.0,38.583,38.5974,38.5759,38.583,1500.0
2012-06-25 11:10:00,53.73,53.73,53.71,53.71,1000.0,38.6046,38.6046,38.5902,38.5902,1000.0
2012-06-25 11:15:00,53.72,53.74,53.72,53.74,500.0,38.5974,38.6118,38.5974,38.6118,500.0
2012-06-25 11:20:00,53.75,53.77,53.75,53.76,13300.0,38.619,38.6333,38.619,38.6261,13300.0
2012-06-25 11:25:00,53.74,53.75,53.72,53.72,7900.0,38.6118,38.619,38.5974,38.5974,7900.0
2012-06-25 11:30:00,53.72,53.72,53.65,53.65,3900.0,38.5974,38.5974,38.5471,38.5471,3900.0
2012-06-25 11:35:00,53.63,53.64,53.62,53.62,1100.0,38.5327,38.5399,38.5256,38.5256,1100.0
2012-06-25 11:40:00,53.61,53.64,53.6,53.63,4000.0,38.5184,38.5399,38.5112,38.5327,4000.0
2012-06-25 11:45:00,53.64,53.64,53.61,53.62,2200.0,38.5399,38.5399,38.5184,38.5256,2200.0
2012-06-25 11:50:00,53.62,53.63,53.6,53.61,4900.0,38.5256,38.5327,38.5112,38.5184,4900.0
2012-06-25 11:55:00,53.62,53.62,53.58,53.58,1300.0,38.5256,38.5256,38.4968,38.4968,1300.0
2012-06-25 12:00:00,53.57,53.62,53.55,53.59,3000.0,38.4896,38.5256,38.4753,38.504,3000.0
2012-06-25 12:05:00,53.58,53.59,53.58,53.59,9200.0,38.4968,38.504,38.4968,38.504,9200.0
2012-06-25 12:10:00,53.59,53.59,53.58,53.58,500.0,38.504,38.504,38.4968,38.4968,500.0
2012-06-25 12:15:00,53.58,53.65,53.58,53.65,1000.0,38.4968,38.5471,38.4968,38.5471,1000.0
2012-06-25 12:20:00,53.65,53.67,53.65,53.66,3300.0,38.5471,38.5615,38.5471,38.5543,3300.0
2012-06-25 12:25:00,53.65,53.65,53.63,53.63,1100.0,38.5471,38.5471,38.5327,38.5327,1100.0
2012-06-25 12:30:00,53.63,53.65,53.63,53.65,1500.0,38.5327,38.5471,38.5327,38.5471,1500.0
2012-06-25 12:35:00,53.64,53.64,53.63,53.63,1400.0,38.5399,38.5399,38.5327,38.5327,1400.0
2012-06-25 12:40:00,53.64,53.67,53.64,53.67,1900.0,38.5399,38.5615,38.5399,38.5615,1900.0
2012-06-25 12:45:00,53.67,53.68,53.65,53.65,900.0,38.5615,38.5687,38.5471,38.5471,900.0
2012-06-25 12:50:00,53.64,53.65,53.64,53.64,1500.0,38.5399,38.5471,38.5399,38.5399,1500.0
2012-06-25 12:55:00,53.64,53.65,53.62,53.62,1300.0,38.5399,38.5471,38.5256,38.5256,1300.0
2012-06-25 13:00:00,53.61,53.61,53.58,53.58,1900.0,38.5184,38.5184,38.4968,38.4968,1900.0
2012-06-25 13:05:00,53.57,53.62,53.57,53.6,3500.0,38.4896,38.5256,38.4896,38.5112,3500.0
2012-06-25 13:10:00,53.61,53.61,53.59,53.6,700.0,38.5184,38.5184,38.504,38.5112,700.0
2012-06-25 13:15:00,53.6,53.62,53.59,53.61,8200.0,38.5112,38.5256,38.504,38.5184,8200.0
2012-06-25 13:20:00,53.62,53.64,53.62,53.63,1100.0,38.5256,38.5399,38.5256,38.5327,1100.0
2012-06-25 13:25:00,53.64,53.68,53.64,53.67,2900.0,38.5399,38.5687,38.5399,38.5615,2900.0
2012-06-25 13:30:00,53.67,53.74,53.65,53.73,4900.0,38.5615,38.6118,38.5471,38.6046,4900.0
2012-06-25 13:35:00,53.74,53.76,53.73,53.73,2900.0,38.6118,38.6261,38.6046,38.6046,2900.0
2012-06-25 13:40:00,53.74,53.74,53.71,53.72,28900.0,38.6118,38.6118,38.5902,38.5974,28900.0
2012-06-25 13:45:00,53.7,53.72,53.7,53.7,2000.0,38.583,38.5974,38.583,38.583,2000.0
2012-06-25 13:50:00,53.7,53.7,53.7,53.7,0.0,38.583,38.583,38.583,38.583,0.0
2012-06-25 13:55:00,53.71,53.72,53.71,53.71,600.0,38.5902,38.5974,38.5902,38.5902,600.0
2012-06-25 14:00:00,53.76,53.77,53.75,53.76,4100.0,38.6261,38.6333,38.619,38.6261,4100.0
2012-06-25 14:05:00,53.76,53.76,53.72,53.74,12300.0,38.6261,38.6261,38.5974,38.6118,12300.0
2012-06-25 14:10:00,53.75,53.76,53.74,53.76,900.0,38.619,38.6261,38.6118,38.6261,900.0
2012-06-25 14:15:00,53.8,53.8,53.79,53.79,1000.0,38.6549,38.6549,38.6477,38.6477,1000.0
2012-06-25 14:20:00,53.78,53.78,53.77,53.77,1200.0,38.6405,38.6405,38.6333,38.6333,1200.0
2012-06-25 14:25:00,53.77,53.77,53.73,53.73,1100.0,38.6333,38.6333,38.6046,38.6046,1100.0
2012-06-25 14:30:00,53.71,53.71,53.71,53.71,500.0,38.5902,38.5902,38.5902,38.5902,500.0
2012-06-25 14:35:00,53.69,53.71,53.68,53.71,2900.0,38.5759,38.5902,38.5687,38.5902,2900.0
2012-06-25 14:40:00,53.69,53.7,53.67,53.67,1500.0,38.5759,38.583,38.5615,38.5615,1500.0
2012-06-25 14:45:00,53.68,53.68,53.65,53.66,2600.0,38.5687,38.5687,38.5471,38.5543,2600.0
2012-06-25 14:50:00,53.66,53.69,53.66,53.69,12500.0,38.5543,38.5759,38.5543,38.5759,12500.0
2012-06-25 14:55:00,53.68,53.69,53.67,53.67,4300.0,38.5687,38.5759,38.5615,38.5615,4300.0
2012-06-25 15:00:00,53.66,53.67,53.66,53.66,1500.0,38.5543,38.5615,38.5543,38.5543,1500.0
2012-06-25 15:05:00,53.67,53.74,53.65,53.73,12300.0,38.5615,38.6118,38.5471,38.6046,12300.0
2012-06-25 15:10:00,53.77,53.8,53.74,53.8,1700.0,38.6333,38.6549,38.6118,38.6549,1700.0
2012-06-25 15:15:00,53.78,53.79,53.74,53.77,4000.0,38.6405,38.6477,38.6118,38.6333,4000.0
2012-06-25 15:20:00,53.79,53.83,53.78,53.83,5300.0,38.6477,38.6764,38.6405,38.6764,5300.0
2012-06-25 15:25:00,53.83,53.86,53.83,53.83,2200.0,38.6764,38.698,38.6764,38.6764,2200.0
2012-06-25 15:30:00,53.82,53.82,53.79,53.8,11100.0,38.6693,38.6693,38.6477,38.6549,11100.0
2012-06-25 15:35:00,53.77,53.84,53.77,53.83,1200.0,38.6333,38.6836,38.6333,38.6764,1200.0
2012-06-25 15:40:00,53.85,53.87,53.79,53.8,11600.0,38.6908,38.7052,38.6477,38.6549,11600.0
2012-06-25 15:45:00,53.81,53.87,53.81,53.84,6200.0,38.6621,38.7052,38.6621,38.6836,6200.0
2012-06-25 15:50:00,53.83,53.84,53.74,53.78,11300.0,38.6764,38.6836,38.6118,38.6405,11300.0
2012-06-25 15:55:00,53.78,53.8,53.75,53.75,11400.0,38.6405,38.6549,38.619,38.619,11400.0
2012-06-26 09:30:00,53.87,53.88,53.87,53.87,8800.0,38.7052,38.7124,38.7052,38.7052,8800.0
2012-06-26 09:35:00,53.9,53.95,53.87,53.94,1700.0,38.7267,38.7627,38.7052,38.7555,1700.0
2012-06-26 09:40:00,53.99,54.0,53.94,53.94,5600.0,38.7914,38.7986,38.7555,38.7555,5600.0
2012-06-26 09:45:00,53.93,53.94,53.92,53.93,1800.0,38.7483,38.7555,38.7411,38.7483,1800.0
2012-06-26 09:50:00,53.91,53.92,53.9,53.92,1100.0,38.7339,38.7411,38.7267,38.7411,1100.0
2012-06-26 09:55:00,53.91,53.93,53.9,53.91,2000.0,38.7339,38.7483,38.7267,38.7339,2000.0
2012-06-26 10:00:00,53.92,53.93,53.83,53.93,10100.0,38.7411,38.7483,38.6764,38.7483,10100.0
2012-06-26 10:05:00,53.93,53.97,53.92,53.94,2500.0,38.7483,38.777,38.7411,38.7555,2500.0
2012-06-26 10:10:00,53.92,53.92,53.88,53.88,3800.0,38.7411,38.7411,38.7124,38.7124,3800.0
2012-06-26 10:15:00,53.82,53.83,53.8,53.8,9200.0,38.6693,38.6764,38.6549,38.6549,9200.0
2012-06-26 10:20:00,53.8,53.83,53.8,53.8,8900.0,38.6549,38.6764,38.6549,38.6549,8900.0
2012-06-26 10:25:00,53.81,53.84,53.78,53.78,9000.0,38.6621,38.6836,38.6405,38.6405,9000.0
2012-06-26 10:30:00,53.77,53.78,53.73,53.76,4700.0,38.6333,38.6405,38.6046,38.6261,4700.0
2012-06-26 10:35:00,53.78,53.81,53.77,53.79,3800.0,38.6405,38.6621,38.6333,38.6477,3800.0
2012-06-26 10:40:00,53.8,53.81,53.77,53.79,2000.0,38.6549,38.6621,38.6333,38.6477,2000.0
2012-06-26 10:45:00,53.78,53.78,53.75,53.76,2800.0,38.6405,38.6405,38.619,38.6261,2800.0
2012-06-26 10:50:00,53.76,53.77,53.72,53.77,1900.0,38.6261,38.6333,38.5974,38.6333,1900.0
2012-06-26 10:55:00,53.8,53.81,53.79,53.8,2500.0,38.6549,38.6621,38.6477,38.6549,2500.0
2012-06-26 11:00:00,53.8,53.88,53.8,53.85,3400.0,38.6549,38.7124,38.6549,38.6908,3400.0
2012-06-26 11:05:00,53.84,53.87,53.67,53.68,12900.0,38.6836,38.7052,38.5615,38.5687,12900.0
2012-06-26 11:10:00,53.65,53.7,53.62,53.7,2800.0,38.5471,38.583,38.5256,38.583,2800.0
2012-06-26 11:15:00,53.7,53.73,53.64,53.73,12200.0,38.583,38.6046,38.5399,38.6046,12200.0
2012-06-26 11:20:00,53.72,53.76,53.69,53.74,4900.0,38.5974,38.6261,38.5759,38.6118,4900.0
2012-06-26 11:25:00,53.74,53.79,53.74,53.76,24400.0,38.6118,38.6477,38.6118,38.6261,24400.0
2012-06-26 11:30:00,53.76,53.82,53.76,53.79,3300.0,38.6261,38.6693,38.6261,38.6477,3300.0
2012-06-26 11:35:00,53.78,53.78,53.78,53.78,800.0,38.6405,38.6405,38.6405,38.6405,800.0
2012-06-26 11:40:00,53.78,53.8,53.77,53.77,900.0,38.6405,38.6549,38.6333,38.6333,900.0
2012-06-26 11:45:00,53.76,53.8,53.76,53.8,2300.0,38.6261,38.6549,38.6261,38.6549,2300.0
2012-06-26 11:50:00,53.82,53.92,53.82,53.9,3300.0,38.6693,38.7411,38.6693,38.7267,3300.0
2012-06-26 11:55:00,53.9,53.91,53.89,53.89,600.0,38.7267,38.7339,38.7196,38.7196,600.0
2012-06-26 12:00:00,53.9,53.9,53.9,53.9,1700.0,38.7267,38.7267,38.7267,38.7267,1700.0
2012-06-26 12:05:00,53.92,53.96,53.91,53.93,2900.0,38.7411,38.7698,38.7339,38.7483,2900.0
2012-06-26 12:10:00,53.94,53.99,53.93,53.93,1700.0,38.7555,38.7914,38.7483,38.7483,1700.0
2012-06-26 12:15:00,53.95,53.96,53.94,53.96,3100.0,38.7627,38.7698,38.7555,38.7698,3100.0
2012-06-26 12:20:00,53.95,53.97,53.93,53.97,5900.0,38.7627,38.777,38.7483,38.777,5900.0
2012-06-26 12:25:00,53.96,53.96,53.93,53.94,3100.0,38.7698,38.7698,38.7483,38.7555,3100.0
2012-06-26 12:30:00,53.94,54.0,53.94,53.99,1800.0,38.7555,38.7986,38.7555,38.7914,1800.0
2012-06-26 12:35:00,54.0,54.0,53.98,54.0,1300.0,38.7986,38.7986,38.7842,38.7986,1300.0
2012-06-26 12:40:00,54.0,54.05,54.0,54.05,2100.0,38.7986,38.8345,38.7986,38.8345,2100.0
2012-06-26 12:45:00,54.05,54.07,54.05,54.06,700.0,38.8345,38.8489,38.8345,38.8417,700.0
2012-06-26 12:50:00,54.0,54.0,54.0,54.0,300.0,38.7986,38.7986,38.7986,38.7986,300.0
2012-06-26 12:55:00,54.04,54.04,54.02,54.02,2200.0,38.8273,38.8273,38.813,38.813,2200.0
2012-06-26 13:00:00,54.01,54.01,54.01,54.01,600.0,38.8058,38.8058,38.8058,38.8058,600.0
2012-06-26 13:05:00,53.99,54.01,53.99,54.0,1600.0,38.7914,38.8058,38.7914,38.7986,1600.0
2012-06-26 13:10:00,54.01,54.03,54.01,54.01,1900.0,38.8058,38.8201,38.8058,38.8058,1900.0
2012-06-26 13:15:00,54.0,54.03,54.0,54.02,5800.0,38.7986,38.8201,38.7986,38.813,5800.0
2012-06-26 13:20:00,54.02,54.03,54.0,54.01,31700.0,38.813,38.8201,38.7986,38.8058,31700.0
2012-06-26 13:25:00,54.0,54.01,54.0,54.01,8200.0,38.7986,38.8058,38.7986,38.8058,8200.0
2012-06-26 13:30:00,53.99,53.99,53.96,53.97,7600.0,38.7914,38.7914,38.7698,38.777,7600.0
2012-06-26 13:35:00,53.98,54.02,53.97,54.02,8500.0,38.7842,38.813,38.777,38.813,8500.0
2012-06-26 13:40:00,54.03,54.04,54.01,54.03,3300.0,38.8201,38.8273,38.8058,38.8201,3300.0
2012-06-26 13:45:00,54.02,54.03,54.0,54.03,3000.0,38.813,38.8201,38.7986,38.8201,3000.0
2012-06-26 13:50:00,54.04,54.06,54.04,54.04,2600.0,38.8273,38.8417,38.8273,38.8273,2600.0
2012-06-26 13:55:00,54.04,54.05,54.03,54.03,4400.0,38.8273,38.8345,38.8201,38.8201,4400.0
2012-06-26 14:00:00,54.05,54.09,54.05,54.06,3100.0,38.8345,38.8632,38.8345,38.8417,3100.0
2012-06-26 14:05:00,54.06,54.12,54.06,54.12,2800.0,38.8417,38.8848,38.8417,38.8848,2800.0
2012-06-26 14:10:00,54.13,54.17,54.13,54.17,4900.0,38.892,38.9207,38.892,38.9207,4900.0
2012-06-26 14:15:00,54.16,54.19,54.15,54.19,3500.0,38.9135,38.9351,38.9064,38.9351,3500.0
2012-06-26 14:20:00,54.2,54.22,54.19,54.21,5000.0,38.9423,38.9567,38.9351,38.9495,5000.0
2012-06-26 14:25:00,54.21,54.21,54.18,54.19,600.0,38.9495,38.9495,38.9279,38.9351,600.0
2012-06-26 14:30:00,54.19,54.19,54.15,54.19,3200.0,38.9351,38.9351,38.9064,38.9351,3200.0
2012-06-26 14:35:00,54.2,54.2,54.12,54.13,3300.0,38.9423,38.9423,38.8848,38.892,3300.0
2012-06-26 14:40:00,54.14,54.16,54.13,54.16,24300.0,38.8992,38.9135,38.892,38.9135,24300.0
2012-06-26 14:45:00,54.16,54.18,54.14,54.15,45100.0,38.9135,38.9279,38.8992,38.9064,45100.0
2012-06-26 14:50:00,54.14,54.14,54.03,54.07,24100.0,38.8992,38.8992,38.8201,38.8489,24100.0
2012-06-26 14:55:00,54.07,54.12,54.06,54.12,13100.0,38.8489,38.8848,38.8417,38.8848,13100.0
2012-06-26 15:00:00,54.13,54.15,54.11,54.14,600.0,38.892,38.9064,38.8776,38.8992,600.0
2012-06-26 15:05:00,54.13,54.17,54.1,54.15,18700.0,38.892,38.9207,38.8704,38.9064,18700.0
2012-06-26 15:10:00,54.15,54.16,54.14,54.16,2100.0,38.9064,38.9135,38.8992,38.9135,2100.0
2012-06-26 15:15:00,54.17,54.19,54.16,54.16,3500.0,38.9207,38.9351,38.9135,38.9135,3500.0
2012-06-26 15:20:00,54.17,54.18,54.16,54.18,26800.0,38.9207,38.9279,38.9135,38.9279,26800.0
2012-06-26 15:25:00,54.17,54.17,54.09,54.11,3900.0,38.9207,38.9207,38.8632,38.8776,3900.0
2012-06-26 15:30:00,54.12,54.16,54.12,54.16,12600.0,38.8848,38.9135,38.8848,38.9135,12600.0
2012-06-26 15:35:00,54.2,54.2,54.16,54.16,2000.0,38.9423,38.9423,38.9135,38.9135,2000.0
2012-06-26 15:40:00,54.17,54.17,54.15,54.16,4600.0,38.9207,38.9207,38.9064,38.9135,4600.0
2012-06-26 15:45:00,54.16,54.17,54.12,54.15,3400.0,38.9135,38.9207,38.8848,38.9064,3400.0
2012-06-26 15:50:00,54.15,54.16,54.12,54.13,8700.0,38.9064,38.9135,38.8848,38.892,8700.0
2012-06-26 15:55:00,54.13,54.13,54.02,54.02,19700.0,38.892,38.892,38.813,38.813,19700.0
2012-06-27 09:30:00,54.22,54.26,54.16,54.26,18800.0,38.9567,38.9854,38.9135,38.9854,18800.0
2012-06-27 09:35:00,54.26,54.34,54.26,54.28,32400.0,38.9854,39.0429,38.9854,38.9998,32400.0
2012-06-27 09:40:00,54.29,54.3,54.19,54.25,27400.0,39.0069,39.0141,38.9351,38.9782,27400.0
2012-06-27 09:45:00,54.25,54.25,54.19,54.19,60300.0,38.9782,38.9782,38.9351,38.9351,60300.0
2012-06-27 09:50:00,54.19,54.24,54.16,54.24,17500.0,38.9351,38.971,38.9135,38.971,17500.0
2012-06-27 09:55:00,54.23,54.31,54.22,54.28,203100.0,38.9638,39.0213,38.9567,38.9998,203100.0
2012-06-27 10:00:00,54.33,54.33,54.25,54.32,160100.0,39.0357,39.0357,38.9782,39.0285,160100.0
2012-06-27 10:05:00,54.43,54.43,54.41,54.42,2800.0,39.1075,39.1075,39.0932,39.1004,2800.0
2012-06-27 10:10:00,54.49,54.49,54.48,54.49,1500.0,39.1506,39.1506,39.1435,39.1506,1500.0
2012-06-27 10:15:00,54.5,54.5,54.44,54.47,2200.0,39.1578,39.1578,39.1147,39.1363,2200.0
2012-06-27 10:20:00,54.48,54.48,54.43,54.46,2200.0,39.1435,39.1435,39.1075,39.1291,2200.0
2012-06-27 10:25:00,54.49,54.49,54.49,54.49,400.0,39.1506,39.1506,39.1506,39.1506,400.0
2012-06-27 10:30:00,54.5,54.5,54.48,54.49,700.0,39.1578,39.1578,39.1435,39.1506,700.0
2012-06-27 10:35:00,54.49,54.49,54.46,54.49,20900.0,39.1506,39.1506,39.1291,39.1506,20900.0
2012-06-27 10:40:00,54.42,54.43,54.41,54.43,1900.0,39.1004,39.1075,39.0932,39.1075,1900.0
2012-06-27 10:45:00,54.43,54.46,54.43,54.45,2300.0,39.1075,39.1291,39.1075,39.1219,2300.0
2012-06-27 10:50:00,54.45,54.45,54.42,54.44,2600.0,39.1219,39.1219,39.1004,39.1147,2600.0
2012-06-27 10:55:00,54.42,54.47,54.41,54.43,3200.0,39.1004,39.1363,39.0932,39.1075,3200.0
2012-06-27 11:00:00,54.48,54.5,54.47,54.5,1100.0,39.1435,39.1578,39.1363,39.1578,1100.0
2012-06-27 11:05:00,54.49,54.49,54.47,54.47,2800.0,39.1506,39.1506,39.1363,39.1363,2800.0
2012-06-27 11:10:00,54.41,54.41,54.41,54.41,1100.0,39.0932,39.0932,39.0932,39.0932,1100.0
2012-06-27 11:15:00,54.41,54.41,54.4,54.41,700.0,39.0932,39.0932,39.086,39.0932,700.0
2012-06-27 11:20:00,54.41,54.42,54.41,54.41,2200.0,39.0932,39.1004,39.0932,39.0932,2200.0
2012-06-27 11:25:00,54.4,54.4,54.36,54.4,2700.0,39.086,39.086,39.0572,39.086,2700.0
2012-06-27 11:30:00,54.47,54.47,54.46,54.46,200.0,39.1363,39.1363,39.1291,39.1291,200.0
2012-06-27 11:35:00,54.48,54.51,54.48,54.5,1400.0,39.1435,39.165,39.1435,39.1578,1400.0
2012-06-27 11:40:00,54.52,54.58,54.52,54.56,14300.0,39.1722,39.2153,39.1722,39.2009,14300.0
2012-06-27 11:45:00,54.54,54.55,54.54,54.54,1200.0,39.1866,39.1938,39.1866,39.1866,1200.0
2012-06-27 11:50:00,54.55,54.55,54.53,54.54,1100.0,39.1938,39.1938,39.1794,39.1866,1100.0
2012-06-27 11:55:00,54.53,54.55,54.53,54.55,1900.0,39.1794,39.1938,39.1794,39.1938,1900.0
2012-06-27 12:00:00,54.54,54.58,54.54,54.58,2000.0,39.1866,39.2153,39.1866,39.2153,2000.0
2012-06-27 12:05:00,54.62,54.62,54.6,54.61,1800.0,39.244,39.244,39.2297,39.2369,1800.0
2012-06-27 12:10:00,54.62,54.62,54.62,54.62,2100.0,39.244,39.244,39.244,39.244,2100.0
2012-06-27 12:15:00,54.58,54.58,54.58,54.58,100.0,39.2153,39.2153,39.2153,39.2153,100.0
2012-06-27 12:20:00,54.6,54.6,54.6,54.6,100.0,39.2297,39.2297,39.2297,39.2297,100.0
2012-06-27 12:25:00,54.59,54.63,54.59,54.61,1400.0,39.2225,39.2512,39.2225,39.2369,1400.0
2012-06-27 12:30:00,54.61,54.61,54.56,54.58,2100.0,39.2369,39.2369,39.2009,39.2153,2100.0
2012-06-27 12:35:00,54.59,54.6,54.59,54.6,500.0,39.2225,39.2297,39.2225,39.2297,500.0
2012-06-27 12:40:00,54.6,54.63,54.6,54.6,1100.0,39.2297,39.2512,39.2297,39.2297,1100.0
2012-06-27 12:45:00,54.62,54.62,54.6,54.6,1500.0,39.244,39.244,39.2297,39.2297,1500.0
2012-06-27 12:50:00,54.62,54.63,54.62,54.63,1000.0,39.244,39.2512,39.244,39.2512,1000.0
2012-06-27 12:55:00,54.61,54.61,54.59,54.59,1000.0,39.2369,39.2369,39.2225,39.2225,1000.0
2012-06-27 13:00:00,54.58,54.61,54.58,54.61,2500.0,39.2153,39.2369,39.2153,39.2369,2500.0
2012-06-27 13:05:00,54.59,54.62,54.59,54.62,400.0,39.2225,39.244,39.2225,39.244,400.0
2012-06-27 13:10:00,54.63,54.63,54.62,54.62,2800.0,39.2512,39.2512,39.244,39.244,2800.0
2012-06-27 13:15:00,54.62,54.62,54.6,54.6,2100.0,39.244,39.244,39.2297,39.2297,2100.0
2012-06-27 13:20:00,54.61,54.61,54.57,54.58,3400.0,39.2369,39.2369,39.2081,39.2153,3400.0
2012-06-27 13:25:00,54.56,54.57,54.55,54.55,11100.0,39.2009,39.2081,39.1938,39.1938,11100.0
2012-06-27 13:30:00,54.54,54.55,54.53,54.53,11300.0,39.1866,39.1938,39.1794,39.1794,11300.0
2012-06-27 13:35:00,54.54,54.54,54.51,54.53,2500.0,39.1866,39.1866,39.165,39.1794,2500.0
2012-06-27 13:40:00,54.55,54.55,54.54,54.54,200.0,39.1938,39.1938,39.1866,39.1866,200.0
2012-06-27 13:45:00,54.53,54.56,54.53,54.56,2300.0,39.1794,39.2009,39.1794,39.2009,2300.0
2012-06-27 13:50:00,54.55,54.56,54.51,54.51,4400.0,39.1938,39.2009,39.165,39.165,4400.0
2012-06-27 13:55:00,54.52,54.53,54.51,54.51,2200.0,39.1722,39.1794,39.165,39.165,2200.0
2012-06-27 14:00:00,54.55,54.55,54.53,54.54,5800.0,39.1938,39.1938,39.1794,39.1866,5800.0
2012-06-27 14:05:00,54.54,54.54,54.49,54.51,9500.0,39.1866,39.1866,39.1506,39.165,9500.0
2012-06-27 14:10:00,54.51,54.52,54.51,54.51,1200.0,39.165,39.1722,39.165,39.165,1200.0
2012-06-27 14:15:00,54.5,54.52,54.49,54.52,900.0,39.1578,39.1722,39.1506,39.1722,900.0
2012-06-27 14:20:00,54.52,54.52,54.52,54.52,0.0,39.1722,39.1722,39.1722,39.1722,0.0
2012-06-27 14:25:00,54.51,54.52,54.51,54.51,4000.0,39.165,39.1722,39.165,39.165,4000.0
2012-06-27 14:30:00,54.51,54.54,54.5,54.53,1900.0,39.165,39.1866,39.1578,39.1794,1900.0
2012-06-27 14:35:00,54.54,54.55,54.51,54.51,1100.0,39.1866,39.1938,39.165,39.165,1100.0
2012-06-27 14:40:00,54.51,54.52,54.51,54.51,500.0,39.165,39.1722,39.165,39.165,500.0
2012-06-27 14:45:00,54.53,54.54,54.52,54.53,1300.0,39.1794,39.1866,39.1722,39.1794,1300.0
2012-06-27 14:50:00,54.52,54.56,54.52,54.53,3900.0,39.1722,39.2009,39.1722,39.1794,3900.0
2012-06-27 14:55:00,54.53,54.53,54.5,54.51,2700.0,39.1794,39.1794,39.1578,39.165,2700.0
2012-06-27 15:00:00,54.51,54.52,54.5,54.5,4600.0,39.165,39.1722,39.1578,39.1578,4600.0
2012-06-27 15:05:00,54.5,54.54,54.5,54.53,5900.0,39.1578,39.1866,39.1578,39.1794,5900.0
2012-06-27 15:10:00,54.54,54.59,54.53,54.59,2400.0,39.1866,39.2225,39.1794,39.2225,2400.0
2012-06-27 15:15:00,54.59,54.6,54.59,54.6,700.0,39.2225,39.2297,39.2225,39.2297,700.0
2012-06-27 15:20:00,54.6,54.64,54.6,54.63,2300.0,39.2297,39.2584,39.2297,39.2512,2300.0
2012-06-27 15:25:00,54.65,54.66,54.63,54.64,2000.0,39.2656,39.2728,39.2512,39.2584,2000.0
2012-06-27 15:30:00,54.66,54.66,54.62,54.65,5600.0,39.2728,39.2728,39.244,39.2656,5600.0
2012-06-27 15:35:00,54.65,54.65,54.62,54.65,28400.0,39.2656,39.2656,39.244,39.2656,28400.0
2012-06-27 15:40:00,54.66,54.69,54.64,54.65,40300.0,39.2728,39.2943,39.2584,39.2656,40300.0
2012-06-27 15:45:00,54.65,54.65,54.6,54.6,9100.0,39.2656,39.2656,39.2297,39.2297,9100.0
2012-06-27 15:50:00,54.6,54.61,54.55,54.55,2400.0,39.2297,39.2369,39.1938,39.1938,2400.0
2012-06-27 15:55:00,54.56,54.6,54.54,54.59,12100.0,39.2009,39.2297,39.1866,39.2225,12100.0
2012-06-28 09:30:00,54.25,54.25,54.15,54.18,15900.0,38.9782,38.9782,38.9064,38.9279,15900.0
2012-06-28 09:35:00,54.21,54.26,54.2,54.22,7800.0,38.9495,38.9854,38.9423,38.9567,7800.0
2012-06-28 09:40:00,54.2,54.25,54.19,54.2,10100.0,38.9423,38.9782,38.9351,38.9423,10100.0
2012-06-28 09:45:00,54.19,54.28,54.19,54.28,3100.0,38.9351,38.9998,38.9351,38.9998,3100.0
2012-06-28 09:50:00,54.27,54.3,54.27,54.3,1200.0,38.9926,39.0141,38.9926,39.0141,1200.0
2012-06-28 09:55:00,54.27,54.3,54.24,54.26,2800.0,38.9926,39.0141,38.971,38.9854,2800.0
2012-06-28 10:00:00,54.26,54.32,54.26,54.31,4000.0,38.9854,39.0285,38.9854,39.0213,4000.0
2012-06-28 10:05:00,54.3,54.3,54.1,54.15,8000.0,39.0141,39.0141,38.8704,38.9064,8000.0
2012-06-28 10:10:00,54.19,54.29,54.19,54.22,3200.0,38.9351,39.0069,38.9351,38.9567,3200.0
2012-06-28 10:15:00,54.19,54.26,54.18,54.26,1100.0,38.9351,38.9854,38.9279,38.9854,1100.0
2012-06-28 10:20:00,54.34,54.34,54.3,54.32,700.0,39.0429,39.0429,39.0141,39.0285,700.0
2012-06-28 10:25:00,54.29,54.29,54.2,54.22,7700.0,39.0069,39.0069,38.9423,38.9567,7700.0
2012-06-28 10:30:00,54.16,54.16,54.16,54.16,100.0,38.9135,38.9135,38.9135,38.9135,100.0
2012-06-28 10:35:00,54.14,54.14,54.0,54.0,900.0,38.8992,38.8992,38.7986,38.7986,900.0
2012-06-28 10:40:00,54.0,54.01,53.96,54.0,17300.0,38.7986,38.8058,38.7698,38.7986,17300.0
2012-06-28 10:45:00,54.0,54.02,53.97,53.98,6800.0,38.7986,38.813,38.777,38.7842,6800.0
2012-06-28 10:50:00,53.98,54.02,53.97,54.0,4800.0,38.7842,38.813,38.777,38.7986,4800.0
2012-06-28 10:55:00,53.96,54.01,53.96,54.01,3400.0,38.7698,38.8058,38.7698,38.8058,3400.0
2012-06-28 11:00:00,53.99,54.01,53.95,53.98,4800.0,38.7914,38.8058,38.7627,38.7842,4800.0
2012-06-28 11:05:00,54.0,54.04,53.99,54.02,25700.0,38.7986,38.8273,38.7914,38.813,25700.0
2012-06-28 11:10:00,54.02,54.04,53.99,54.02,14400.0,38.813,38.8273,38.7914,38.813,14400.0
2012-06-28 11:15:00,54.01,54.05,54.01,54.05,700.0,38.8058,38.8345,38.8058,38.8345,700.0
2012-06-28 11:20:00,54.06,54.08,54.05,54.08,500.0,38.8417,38.8561,38.8345,38.8561,500.0
2012-06-28 11:25:00,54.07,54.12,54.07,54.12,4100.0,38.8489,38.8848,38.8489,38.8848,4100.0
2012-06-28 11:30:00,54.12,54.15,54.12,54.14,700.0,38.8848,38.9064,38.8848,38.8992,700.0
2012-06-28 11:35:00,54.14,54.17,54.14,54.16,1500.0,38.8992,38.9207,38.8992,38.9135,1500.0
2012-06-28 11:40:00,54.15,54.15,54.12,54.12,800.0,38.9064,38.9064,38.8848,38.8848,800.0
2012-06-28 11:45:00,54.13,54.14,54.12,54.13,1000.0,38.892,38.8992,38.8848,38.892,1000.0
2012-06-28 11:50:00,54.12,54.12,54.1,54.1,6200.0,38.8848,38.8848,38.8704,38.8704,6200.0
2012-06-28 11:55:00,54.1,54.13,54.1,54.12,2100.0,38.8704,38.892,38.8704,38.8848,2100.0
2012-06-28 12:00:00,54.12,54.14,54.12,54.13,900.0,38.8848,38.8992,38.8848,38.892,900.0
2012-06-28 12:05:00,54.14,54.14,54.1,54.13,2400.0,38.8992,38.8992,38.8704,38.892,2400.0
2012-06-28 12:10:00,54.14,54.15,54.14,54.15,1300.0,38.8992,38.9064,38.8992,38.9064,1300.0
2012-06-28 12:15:00,54.13,54.13,54.11,54.11,1300.0,38.892,38.892,38.8776,38.8776,1300.0
2012-06-28 12:20:00,54.09,54.09,54.06,54.08,2500.0,38.8632,38.8632,38.8417,38.8561,2500.0
2012-06-28 12:25:00,54.09,54.1,54.09,54.09,800.0,38.8632,38.8704,38.8632,38.8632,800.0
2012-06-28 12:30:00,54.1,54.1,54.07,54.08,1300.0,38.8704,38.8704,38.8489,38.8561,1300.0
2012-06-28 12:35:00,54.07,54.07,54.04,54.07,1200.0,38.8489,38.8489,38.8273,38.8489,1200.0
2012-06-28 12:40:00,54.07,54.09,54.06,54.09,900.0,38.8489,38.8632,38.8417,38.8632,900.0
2012-06-28 12:45:00,54.08,54.09,54.06,54.07,1200.0,38.8561,38.8632,38.8417,38.8489,1200.0
2012-06-28 12:50:00,54.07,54.13,54.07,54.13,2000.0,38.8489,38.892,38.8489,38.892,2000.0
2012-06-28 12:55:00,54.11,54.13,54.11,54.13,1100.0,38.8776,38.892,38.8776,38.892,1100.0
2012-06-28 13:00:00,54.12,54.14,54.09,54.13,2500.0,38.8848,38.8992,38.8632,38.892,2500.0
2012-06-28 13:05:00,54.12,54.14,54.11,54.14,1500.0,38.8848,38.8992,38.8776,38.8992,1500.0
2012-06-28 13:10:00,54.13,54.14,54.13,54.13,900.0,38.892,38.8992,38.892,38.892,900.0
2012-06-28 13:15:00,54.12,54.13,54.11,54.11,2300.0,38.8848,38.892,38.8776,38.8776,2300.0
2012-06-28 13:20:00,54.1,54.12,54.09,54.09,6000.0,38.8704,38.8848,38.8632,38.8632,6000.0
2012-06-28 13:25:00,54.11,54.15,54.11,54.13,27300.0,38.8776,38.9064,38.8776,38.892,27300.0
2012-06-28 13:30:00,54.12,54.12,54.1,54.1,9300.0,38.8848,38.8848,38.8704,38.8704,9300.0
2012-06-28 13:35:00,54.1,54.1,54.06,54.06,3300.0,38.8704,38.8704,38.8417,38.8417,3300.0
2012-06-28 13:40:00,54.06,54.07,54.03,54.06,11600.0,38.8417,38.8489,38.8201,38.8417,11600.0
2012-06-28 13:45:00,54.06,54.07,54.03,54.04,4100.0,38.8417,38.8489,38.8201,38.8273,4100.0
2012-06-28 13:50:00,54.05,54.05,54.03,54.03,1800.0,38.8345,38.8345,38.8201,38.8201,1800.0
2012-06-28 13:55:00,54.02,54.11,54.02,54.1,2000.0,38.813,38.8776,38.813,38.8704,2000.0
2012-06-28 14:00:00,54.11,54.12,54.09,54.1,1800.0,38.8776,38.8848,38.8632,38.8704,1800.0
2012-06-28 14:05:00,54.1,54.1,54.05,54.05,60200.0,38.8704,38.8704,38.8345,38.8345,60200.0
2012-06-28 14:10:00,54.03,54.06,54.03,54.04,5800.0,38.8201,38.8417,38.8201,38.8273,5800.0
2012-06-28 14:15:00,54.0,54.0,53.97,53.99,8600.0,38.7986,38.7986,38.777,38.7914,8600.0
2012-06-28 14:20:00,53.98,54.0,53.95,53.96,11500.0,38.7842,38.7986,38.7627,38.7698,11500.0
2012-06-28 14:25:00,53.96,53.98,53.96,53.98,600.0,38.7698,38.7842,38.7698,38.7842,600.0
2012-06-28 14:30:00,53.97,53.99,53.95,53.99,1200.0,38.777,38.7914,38.7627,38.7914,1200.0
2012-06-28 14:35:00,54.0,54.01,53.99,53.99,4800.0,38.7986,38.8058,38.7914,38.7914,4800.0
2012-06-28 14:40:00,53.99,54.03,53.98,54.01,3000.0,38.7914,38.8201,38.7842,38.8058,3000.0
2012-06-28 14:45:00,54.01,54.03,54.01,54.01,6700.0,38.8058,38.8201,38.8058,38.8058,6700.0
2012-06-28 14:50:00,54.02,54.04,54.02,54.04,5800.0,38.813,38.8273,38.813,38.8273,5800.0
2012-06-28 14:55:00,54.05,54.08,54.05,54.08,1600.0,38.8345,38.8561,38.8345,38.8561,1600.0
2012-06-28 15:00:00,54.09,54.14,54.08,54.13,3800.0,38.8632,38.8992,38.8561,38.892,3800.0
2012-06-28 15:05:00,54.13,54.2,54.12,54.17,2700.0,38.892,38.9423,38.8848,38.9207,2700.0
2012-06-28 15:10:00,54.17,54.19,54.15,54.16,6900.0,38.9207,38.9351,38.9064,38.9135,6900.0
2012-06-28 15:15:00,54.17,54.17,54.16,54.16,300.0,38.9207,38.9207,38.9135,38.9135,300.0
2012-06-28 15:20:00,54.18,54.23,54.18,54.2,3200.0,38.9279,38.9638,38.9279,38.9423,3200.0
2012-06-28 15:25:00,54.19,54.23,54.16,54.22,3700.0,38.9351,38.9638,38.9135,38.9567,3700.0
2012-06-28 15:30:00,54.24,54.49,54.23,54.41,15300.0,38.971,39.1506,38.9638,39.0932,15300.0
2012-06-28 15:35:00,54.4,54.61,54.4,54.58,4400.0,39.086,39.2369,39.086,39.2153,4400.0
2012-06-28 15:40:00,54.6,54.6,54.47,54.47,2200.0,39.2297,39.2297,39.1363,39.1363,2200.0
2012-06-28 15:45:00,54.5,54.65,54.5,54.59,5100.0,39.1578,39.2656,39.1578,39.2225,5100.0
2012-06-28 15:50:00,54.61,54.65,54.56,54.56,4500.0,39.2369,39.2656,39.2009,39.2009,4500.0
2012-06-28 15:55:00,54.62,54.66,54.61,54.63,10500.0,39.244,39.2728,39.2369,39.2512,10500.0
2012-06-29 09:30:00,55.65,55.65,55.55,55.55,42700.0,39.9841,39.9841,39.9122,39.9122,42700.0
2012-06-29 09:35:00,55.55,55.55,55.49,55.49,10800.0,39.9122,39.9122,39.8691,39.8691,10800.0
2012-06-29 09:40:00,55.5,55.54,55.48,55.5,11500.0,39.8763,39.9051,39.862,39.8763,11500.0
2012-06-29 09:45:00,55.53,55.53,55.47,55.5,3200.0,39.8979,39.8979,39.8548,39.8763,3200.0
2012-06-29 09:50:00,55.47,55.53,55.47,55.53,1400.0,39.8548,39.8979,39.8548,39.8979,1400.0
2012-06-29 09:55:00,55.54,55.54,55.45,55.51,1400.0,39.9051,39.9051,39.8404,39.8835,1400.0
2012-06-29 10:00:00,55.54,55.6,55.54,55.6,4000.0,39.9051,39.9482,39.9051,39.9482,4000.0
2012-06-29 10:05:00,55.59,55.6,55.56,55.58,10200.0,39.941,39.9482,39.9194,39.9338,10200.0
2012-06-29 10:10:00,55.57,55.61,55.57,55.59,2100.0,39.9266,39.9554,39.9266,39.941,2100.0
2012-06-29 10:15:00,55.63,55.67,55.63,55.66,6600.0,39.9697,39.9985,39.9697,39.9913,6600.0
2012-06-29 10:20:00,55.73,55.73,55.68,55.69,3200.0,40.0416,40.0416,40.0057,40.0128,3200.0
2012-06-29 10:25:00,55.65,55.67,55.65,55.66,400.0,39.9841,39.9985,39.9841,39.9913,400.0
2012-06-29 10:30:00,55.65,55.65,55.58,55.59,1100.0,39.9841,39.9841,39.9338,39.941,1100.0
2012-06-29 10:35:00,55.6,55.62,55.59,55.6,4800.0,39.9482,39.9625,39.941,39.9482,4800.0
2012-06-29 10:40:00,55.59,55.62,55.58,55.62,1900.0,39.941,39.9625,39.9338,39.9625,1900.0
2012-06-29 10:45:00,55.63,55.63,55.57,55.57,3700.0,39.9697,39.9697,39.9266,39.9266,3700.0
2012-06-29 10:50:00,55.59,55.6,55.57,55.57,1100.0,39.941,39.9482,39.9266,39.9266,1100.0
2012-06-29 10:55:00,55.58,55.6,55.56,55.6,3000.0,39.9338,39.9482,39.9194,39.9482,3000.0
2012-06-29 11:00:00,55.6,55.61,55.57,55.59,1800.0,39.9482,39.9554,39.9266,39.941,1800.0
2012-06-29 11:05:00,55.6,55.6,55.58,55.58,900.0,39.9482,39.9482,39.9338,39.9338,900.0
2012-06-29 11:10:00,55.59,55.62,55.56,55.56,2000.0,39.941,39.9625,39.9194,39.9194,2000.0
2012-06-29 11:15:00,55.59,55.62,55.59,55.62,200.0,39.941,39.9625,39.941,39.9625,200.0
2012-06-29 11:20:00,55.63,55.63,55.61,55.61,2600.0,39.9697,39.9697,39.9554,39.9554,2600.0
2012-06-29 11:25:00,55.61,55.62,55.6,55.62,3800.0,39.9554,39.9625,39.9482,39.9625,3800.0
2012-06-29 11:30:00,55.62,55.63,55.58,55.62,2600.0,39.9625,39.9697,39.9338,39.9625,2600.0
2012-06-29 11:35:00,55.62,55.63,55.62,55.63,800.0,39.9625,39.9697,39.9625,39.9697,800.0
2012-06-29 11:40:00,55.63,55.63,55.6,55.62,3900.0,39.9697,39.9697,39.9482,39.9625,3900.0
2012-06-29 11:45:00,55.62,55.63,55.61,55.61,1300.0,39.9625,39.9697,39.9554,39.9554,1300.0
2012-06-29 11:50:00,55.6,55.62,55.58,55.61,2300.0,39.9482,39.9625,39.9338,39.9554,2300.0
2012-06-29 11:55:00,55.6,55.61,55.59,55.6,1000.0,39.9482,39.9554,39.941,39.9482,1000.0
2012-06-29 12:00:00,55.6,55.6,55.59,55.59,400.0,39.9482,39.9482,39.941,39.941,400.0
2012-06-29 12:05:00,55.61,55.61,55.6,55.6,3500.0,39.9554,39.9554,39.9482,39.9482,3500.0
2012-06-29 12:10:00,55.57,55.59,55.57,55.57,1600.0,39.9266,39.941,39.9266,39.9266,1600.0
2012-06-29 12:15:00,55.55,55.57,55.55,55.57,2700.0,39.9122,39.9266,39.9122,39.9266,2700.0
2012-06-29 12:20:00,55.55,55.56,55.55,55.56,3200.0,39.9122,39.9194,39.9122,39.9194,3200.0
2012-06-29 12:25:00,55.56,55.57,55.55,55.56,1900.0,39.9194,39.9266,39.9122,39.9194,1900.0
2012-06-29 12:30:00,55.56,55.56,55.55,55.55,2500.0,39.9194,39.9194,39.9122,39.9122,2500.0
2012-06-29 12:35:00,55.54,55.56,55.54,55.54,2800.0,39.9051,39.9194,39.9051,39.9051,2800.0
2012-06-29 12:40:00,55.54,55.55,55.53,55.55,2300.0,39.9051,39.9122,39.8979,39.9122,2300.0
2012-06-29 12:45:00,55.54,55.56,55.54,55.54,900.0,39.9051,39.9194,39.9051,39.9051,900.0
2012-06-29 12:50:00,55.54,55.54,55.54,55.54,200.0,39.9051,39.9051,39.9051,39.9051,200.0
2012-06-29 12:55:00,55.55,55.6,55.55,55.6,2000.0,39.9122,39.9482,39.9122,39.9482,2000.0
2012-06-29 13:00:00,55.61,55.62,55.6,55.61,3600.0,39.9554,39.9625,39.9482,39.9554,3600.0
2012-06-29 13:05:00,55.59,55.6,55.59,55.6,300.0,39.941,39.9482,39.941,39.9482,300.0
2012-06-29 13:10:00,55.62,55.63,55.61,55.62,5400.0,39.9625,39.9697,39.9554,39.9625,5400.0
2012-06-29 13:15:00,55.61,55.67,55.61,55.67,3000.0,39.9554,39.9985,39.9554,39.9985,3000.0
2012-06-29 13:20:00,55.67,55.68,55.67,55.68,800.0,39.9985,40.0057,39.9985,40.0057,800.0
2012-06-29 13:25:00,55.67,55.67,55.66,55.66,600.0,39.9985,39.9985,39.9913,39.9913,600.0
2012-06-29 13:30:00,55.66,55.68,55.65,55.67,34600.0,39.9913,40.0057,39.9841,39.9985,34600.0
2012-06-29 13:35:00,55.66,55.67,55.65,55.67,2200.0,39.9913,39.9985,39.9841,39.9985,2200.0
2012-06-29 13:40:00,55.66,55.67,55.64,55.66,5000.0,39.9913,39.9985,39.9769,39.9913,5000.0
2012-06-29 13:45:00,55.65,55.68,55.65,55.67,1600.0,39.9841,40.0057,39.9841,39.9985,1600.0
2012-06-29 13:50:00,55.68,55.68,55.66,55.66,2100.0,40.0057,40.0057,39.9913,39.9913,2100.0
2012-06-29 13:55:00,55.65,55.67,55.64,55.67,2400.0,39.9841,39.9985,39.9769,39.9985,2400.0
2012-06-29 14:00:00,55.67,55.67,55.63,55.63,900.0,39.9985,39.9985,39.9697,39.9697,900.0
2012-06-29 14:05:00,55.63,55.64,55.62,55.62,15000.0,39.9697,39.9769,39.9625,39.9625,15000.0
2012-06-29 14:10:00,55.63,55.63,55.62,55.62,8100.0,39.9697,39.9697,39.9625,39.9625,8100.0
2012-06-29 14:15:00,55.63,55.65,55.63,55.64,6100.0,39.9697,39.9841,39.9697,39.9769,6100.0
2012-06-29 14:20:00,55.64,55.65,55.63,55.64,2000.0,39.9769,39.9841,39.9697,39.9769,2000.0
2012-06-29 14:25:00,55.65,55.72,55.65,55.72,2600.0,39.9841,40.0344,39.9841,40.0344,2600.0
2012-06-29 14:30:00,55.71,55.72,55.69,55.69,1900.0,40.0272,40.0344,40.0128,40.0128,1900.0
2012-06-29 14:35:00,55.68,55.7,55.68,55.68,6500.0,40.0057,40.02,40.0057,40.0057,6500.0
2012-06-29 14:40:00,55.71,55.72,55.69,55.69,5300.0,40.0272,40.0344,40.0128,40.0128,5300.0
2012-06-29 14:45:00,55.68,55.7,55.67,55.7,2600.0,40.0057,40.02,39.9985,40.02,2600.0
2012-06-29 14:50:00,55.71,55.71,55.69,55.7,4000.0,40.0272,40.0272,40.0128,40.02,4000.0
2012-06-29 14:55:00,55.7,55.73,55.69,55.73,3700.0,40.02,40.0416,40.0128,40.0416,3700.0
2012-06-29 15:00:00,55.72,55.72,55.68,55.68,1700.0,40.0344,40.0344,40.0057,40.0057,1700.0
2012-06-29 15:05:00,55.69,55.71,55.68,55.71,3000.0,40.0128,40.0272,40.0057,40.0272,3000.0
2012-06-29 15:10:00,55.7,55.7,55.68,55.69,2200.0,40.02,40.02,40.0057,40.0128,2200.0
2012-06-29 15:15:00,55.69,55.7,55.68,55.7,5200.0,40.0128,40.02,40.0057,40.02,5200.0
2012-06-29 15:20:00,55.69,55.69,55.65,55.66,1400.0,40.0128,40.0128,39.9841,39.9913,1400.0
2012-06-29 15:25:00,55.67,55.67,55.65,55.67,5800.0,39.9985,39.9985,39.9841,39.9985,5800.0
2012-06-29 15:30:00,55.66,55.66,55.62,55.64,3000.0,39.9913,39.9913,39.9625,39.9769,3000.0
2012-06-29 15:35:00,55.65,55.72,55.65,55.68,3600.0,39.9841,40.0344,39.9841,40.0057,3600.0
2012-06-29 15:40:00,55.68,55.74,55.68,55.74,5000.0,40.0057,40.0488,40.0057,40.0488,5000.0
2012-06-29 15:45:00,55.74,55.78,55.71,55.78,61000.0,40.0488,40.0775,40.0272,40.0775,61000.0
2012-06-29 15:50:00,55.78,55.82,55.77,55.82,13600.0,40.0775,40.1062,40.0703,40.1062,13600.0
2012-06-29 15:55:00,55.82,55.9,55.82,55.89,46600.0,40.1062,40.1637,40.1062,40.1565,46600.0
2012-07-02 09:30:00,56.08,56.25,55.99,56.24,38200.0,40.293,40.4152,40.2284,40.408,38200.0
2012-07-02 09:35:00,56.22,56.24,55.95,56.06,21000.0,40.3936,40.408,40.1996,40.2787,21000.0
2012-07-02 09:40:00,56.05,56.08,56.02,56.08,4500.0,40.2715,40.293,40.2499,40.293,4500.0
2012-07-02 09:45:00,56.02,56.09,56.01,56.05,5600.0,40.2499,40.3002,40.2428,40.2715,5600.0
2012-07-02 09:50:00,56.04,56.06,56.04,56.05,3000.0,40.2643,40.2787,40.2643,40.2715,3000.0
2012-07-02 09:55:00,56.0,56.04,55.92,56.04,4400.0,40.2356,40.2643,40.1781,40.2643,4400.0
2012-07-02 10:00:00,56.02,56.03,55.71,55.71,24100.0,40.2499,40.2571,40.0272,40.0272,24100.0
2012-07-02 10:05:00,55.72,55.72,55.65,55.68,1900.0,40.0344,40.0344,39.9841,40.0057,1900.0
2012-07-02 10:10:00,55.7,55.7,55.7,55.7,200.0,40.02,40.02,40.02,40.02,200.0
2012-07-02 10:15:00,55.76,55.79,55.76,55.79,1300.0,40.0631,40.0847,40.0631,40.0847,1300.0
2012-07-02 10:20:00,55.76,55.83,55.76,55.83,300.0,40.0631,40.1134,40.0631,40.1134,300.0
2012-07-02 10:25:00,55.74,55.74,55.69,55.69,400.0,40.0488,40.0488,40.0128,40.0128,400.0
2012-07-02 10:30:00,55.69,55.69,55.68,55.68,1300.0,40.0128,40.0128,40.0057,40.0057,1300.0
2012-07-02 10:35:00,55.66,55.69,55.64,55.68,2800.0,39.9913,40.0128,39.9769,40.0057,2800.0
2012-07-02 10:40:00,55.67,55.68,55.63,55.63,1800.0,39.9985,40.0057,39.9697,39.9697,1800.0
2012-07-02 10:45:00,55.66,55.8,55.66,55.77,11200.0,39.9913,40.0919,39.9913,40.0703,11200.0
2012-07-02 10:50:00,55.79,55.8,55.77,55.8,5300.0,40.0847,40.0919,40.0703,40.0919,5300.0
2012-07-02 10:55:00,55.76,55.76,55.7,55.7,500.0,40.0631,40.0631,40.02,40.02,500.0
2012-07-02 11:00:00,55.68,55.7,55.67,55.69,2000.0,40.0057,40.02,39.9985,40.0128,2000.0
2012-07-02 11:05:00,55.68,55.72,55.68,55.72,500.0,40.0057,40.0344,40.0057,40.0344,500.0
2012-07-02 11:10:00,55.65,55.66,55.61,55.65,2200.0,39.9841,39.9913,39.9554,39.9841,2200.0
2012-07-02 11:15:00,55.66,55.69,55.64,55.67,1000.0,39.9913,40.0128,39.9769,39.9985,1000.0
2012-07-02 11:20:00,55.66,55.7,55.65,55.7,2300.0,39.9913,40.02,39.9841,40.02,2300.0
2012-07-02 11:25:00,55.66,55.66,55.65,55.65,900.0,39.9913,39.9913,39.9841,39.9841,900.0
2012-07-02 11:30:00,55.67,55.7,55.67,55.69,600.0,39.9985,40.02,39.9985,40.0128,600.0
2012-07-02 11:35:00,55.7,55.74,55.7,55.71,4000.0,40.02,40.0488,40.02,40.0272,4000.0
2012-07-02 11:40:00,55.7,55.72,55.69,55.7,1400.0,40.02,40.0344,40.0128,40.02,1400.0
2012-07-02 11:45:00,55.72,55.72,55.68,55.68,1700.0,40.0344,40.0344,40.0057,40.0057,1700.0
2012-07-02 11:50:00,55.7,55.71,55.7,55.71,300.0,40.02,40.0272,40.02,40.0272,300.0
2012-07-02 11:55:00,55.71,55.71,55.71,55.71,0.0,40.0272,40.0272,40.0272,40.0272,0.0
2012-07-02 12:00:00,55.69,55.69,55.68,55.69,4600.0,40.0128,40.0128,40.0057,40.0128,4600.0
2012-07-02 12:05:00,55.69,55.7,55.68,55.7,1500.0,40.0128,40.02,40.0057,40.02,1500.0
2012-07-02 12:10:00,55.73,55.73,55.72,55.72,1200.0,40.0416,40.0416,40.0344,40.0344,1200.0
2012-07-02 12:15:00,55.73,55.73,55.71,55.72,1200.0,40.0416,40.0416,40.0272,40.0344,1200.0
2012-07-02 12:20:00,55.71,55.75,55.71,55.75,700.0,40.0272,40.0559,40.0272,40.0559,700.0
2012-07-02 12:25:00,55.75,55.76,55.74,55.75,3900.0,40.0559,40.0631,40.0488,40.0559,3900.0
2012-07-02 12:30:00,55.76,55.76,55.75,55.76,2600.0,40.0631,40.0631,40.0559,40.0631,2600.0
2012-07-02 12:35:00,55.78,55.78,55.78,55.78,300.0,40.0775,40.0775,40.0775,40.0775,300.0
2012-07-02 12:40:00,55.8,55.81,55.78,55.79,3000.0,40.0919,40.0991,40.0775,40.0847,3000.0
2012-07-02 12:45:00,55.78,55.82,55.78,55.81,1300.0,40.0775,40.1062,40.0775,40.0991,1300.0
2012-07-02 12:50:00,55.82,55.88,55.82,55.85,2900.0,40.1062,40.1493,40.1062,40.1278,2900.0
2012-07-02 12:55:00,55.85,55.85,55.84,55.84,2100.0,40.1278,40.1278,40.1206,40.1206,2100.0
2012-07-02 13:00:00,55.83,55.83,55.81,55.81,500.0,40.1134,40.1134,40.0991,40.0991,500.0
2012-07-02 13:05:00,55.82,55.83,55.81,55.81,1700.0,40.1062,40.1134,40.0991,40.0991,1700.0
2012-07-02 13:10:00,55.82,55.83,55.81,55.83,7400.0,40.1062,40.1134,40.0991,40.1134,7400.0
2012-07-02 13:15:00,55.81,55.83,55.81,55.83,2200.0,40.0991,40.1134,40.0991,40.1134,2200.0
2012-07-02 13:20:00,55.83,55.84,55.83,55.84,2200.0,40.1134,40.1206,40.1134,40.1206,2200.0
2012-07-02 13:25:00,55.84,55.85,55.84,55.85,600.0,40.1206,40.1278,40.1206,40.1278,600.0
2012-07-02 13:30:00,55.86,55.86,55.86,55.86,900.0,40.135,40.135,40.135,40.135,900.0
2012-07-02 13:35:00,55.86,55.86,55.82,55.82,4100.0,40.135,40.135,40.1062,40.1062,4100.0
2012-07-02 13:40:00,55.83,55.83,55.8,55.81,14900.0,40.1134,40.1134,40.0919,40.0991,14900.0
2012-07-02 13:45:00,55.81,55.82,55.81,55.82,2000.0,40.0991,40.1062,40.0991,40.1062,2000.0
2012-07-02 13:50:00,55.82,55.82,55.8,55.8,8500.0,40.1062,40.1062,40.0919,40.0919,8500.0
2012-07-02 13:55:00,55.8,55.82,55.8,55.81,2100.0,40.0919,40.1062,40.0919,40.0991,2100.0
2012-07-02 14:00:00,55.82,55.82,55.77,55.77,4100.0,40.1062,40.1062,40.0703,40.0703,4100.0
2012-07-02 14:05:00,55.77,55.83,55.77,55.81,16800.0,40.0703,40.1134,40.0703,40.0991,16800.0
2012-07-02 14:10:00,55.83,55.85,55.83,55.85,1100.0,40.1134,40.1278,40.1134,40.1278,1100.0
2012-07-02 14:15:00,55.86,55.92,55.86,55.89,5300.0,40.135,40.1781,40.135,40.1565,5300.0
2012-07-02 14:20:00,55.89,55.92,55.89,55.89,3500.0,40.1565,40.1781,40.1565,40.1565,3500.0
2012-07-02 14:25:00,55.9,55.91,55.89,55.9,7100.0,40.1637,40.1709,40.1565,40.1637,7100.0
2012-07-02 14:30:00,55.91,55.91,55.9,55.9,900.0,40.1709,40.1709,40.1637,40.1637,900.0
2012-07-02 14:35:00,55.9,55.91,55.89,55.89,3100.0,40.1637,40.1709,40.1565,40.1565,3100.0
2012-07-02 14:40:00,55.89,55.9,55.89,55.89,700.0,40.1565,40.1637,40.1565,40.1565,700.0
2012-07-02 14:45:00,55.89,55.89,55.85,55.87,2800.0,40.1565,40.1565,40.1278,40.1422,2800.0
2012-07-02 14:50:00,55.86,55.86,55.85,55.85,400.0,40.135,40.135,40.1278,40.1278,400.0
2012-07-02 14:55:00,55.87,55.89,55.87,55.88,2300.0,40.1422,40.1565,40.1422,40.1493,2300.0
2012-07-02 15:00:00,55.87,55.88,55.87,55.88,900.0,40.1422,40.1493,40.1422,40.1493,900.0
2012-07-02 15:05:00,55.86,55.9,55.86,55.87,2000.0,40.135,40.1637,40.135,40.1422,2000.0
2012-07-02 15:10:00,55.83,55.85,55.82,55.85,900.0,40.1134,40.1278,40.1062,40.1278,900.0
2012-07-02 15:15:00,55.85,55.85,55.83,55.84,2200.0,40.1278,40.1278,40.1134,40.1206,2200.0
2012-07-02 15:20:00,55.83,55.86,55.83,55.86,3000.0,40.1134,40.135,40.1134,40.135,3000.0
2012-07-02 15:25:00,55.86,55.88,55.85,55.87,3600.0,40.135,40.1493,40.1278,40.1422,3600.0
2012-07-02 15:30:00,55.9,55.92,55.87,55.92,7100.0,40.1637,40.1781,40.1422,40.1781,7100.0
2012-07-02 15:35:00,55.95,55.96,55.94,55.94,2300.0,40.1996,40.2068,40.1925,40.1925,2300.0
2012-07-02 15:40:00,55.93,55.96,55.93,55.94,4600.0,40.1853,40.2068,40.1853,40.1925,4600.0
2012-07-02 15:45:00,55.95,55.96,55.92,55.96,4000.0,40.1996,40.2068,40.1781,40.2068,4000.0
2012-07-02 15:50:00,55.95,55.97,55.95,55.97,4300.0,40.1996,40.214,40.1996,40.214,4300.0
2012-07-02 15:55:00,55.95,56.03,55.95,56.02,11700.0,40.1996,40.2571,40.1996,40.2499,11700.0
2012-07-03 09:30:00,56.03,56.09,56.02,56.03,12500.0,40.2571,40.3002,40.2499,40.2571,12500.0
2012-07-03 09:35:00,56.03,56.06,55.99,56.04,19200.0,40.2571,40.2787,40.2284,40.2643,19200.0
2012-07-03 09:40:00,56.07,56.12,56.07,56.12,1300.0,40.2859,40.3218,40.2859,40.3218,1300.0
2012-07-03 09:45:00,56.13,56.13,56.1,56.11,500.0,40.329,40.329,40.3074,40.3146,500.0
2012-07-03 09:50:00,56.13,56.15,56.09,56.15,1800.0,40.329,40.3433,40.3002,40.3433,1800.0
2012-07-03 09:55:00,56.14,56.19,56.14,56.19,1000.0,40.3362,40.3721,40.3362,40.3721,1000.0
2012-07-03 10:00:00,56.17,56.26,56.16,56.25,5600.0,40.3577,40.4224,40.3505,40.4152,5600.0
2012-07-03 10:05:00,56.25,56.25,56.21,56.21,2400.0,40.4152,40.4152,40.3865,40.3865,2400.0
2012-07-03 10:10:00,56.21,56.21,56.18,56.18,2300.0,40.3865,40.3865,40.3649,40.3649,2300.0
2012-07-03 10:15:00,56.2,56.2,56.18,56.18,2900.0,40.3793,40.3793,40.3649,40.3649,2900.0
2012-07-03 10:20:00,56.19,56.22,56.18,56.21,600.0,40.3721,40.3936,40.3649,40.3865,600.0
2012-07-03 10:25:00,56.22,56.22,56.18,56.18,4900.0,40.3936,40.3936,40.3649,40.3649,4900.0
2012-07-03 10:30:00,56.2,56.21,56.2,56.2,1400.0,40.3793,40.3865,40.3793,40.3793,1400.0
2012-07-03 10:35:00,56.23,56.26,56.23,56.25,1400.0,40.4008,40.4224,40.4008,40.4152,1400.0
2012-07-03 10:40:00,56.25,56.28,56.24,56.24,13000.0,40.4152,40.4367,40.408,40.408,13000.0
2012-07-03 10:45:00,56.24,56.26,56.24,56.26,500.0,40.408,40.4224,40.408,40.4224,500.0
2012-07-03 10:50:00,56.24,56.27,56.24,56.27,400.0,40.408,40.4296,40.408,40.4296,400.0
2012-07-03 10:55:00,56.26,56.26,56.24,56.24,3700.0,40.4224,40.4224,40.408,40.408,3700.0
2012-07-03 11:00:00,56.25,56.26,56.25,56.25,1100.0,40.4152,40.4224,40.4152,40.4152,1100.0
2012-07-03 11:05:00,56.25,56.3,56.25,56.29,8200.0,40.4152,40.4511,40.4152,40.4439,8200.0
2012-07-03 11:10:00,56.29,56.32,56.28,56.32,16300.0,40.4439,40.4655,40.4367,40.4655,16300.0
2012-07-03 11:15:00,56.32,56.34,56.31,56.34,1900.0,40.4655,40.4799,40.4583,40.4799,1900.0
2012-07-03 11:20:00,56.34,56.38,56.34,56.36,5600.0,40.4799,40.5086,40.4799,40.4942,5600.0
2012-07-03 11:25:00,56.38,56.39,56.38,56.39,700.0,40.5086,40.5158,40.5086,40.5158,700.0
2012-07-03 11:30:00,56.38,56.39,56.38,56.38,4900.0,40.5086,40.5158,40.5086,40.5086,4900.0
2012-07-03 11:35:00,56.38,56.4,56.38,56.4,700.0,40.5086,40.523,40.5086,40.523,700.0
2012-07-03 11:40:00,56.4,56.4,56.33,56.34,4900.0,40.523,40.523,40.4727,40.4799,4900.0
2012-07-03 11:45:00,56.34,56.36,56.34,56.35,82800.0,40.4799,40.4942,40.4799,40.487,82800.0
2012-07-03 11:50:00,56.36,56.36,56.36,56.36,4500.0,40.4942,40.4942,40.4942,40.4942,4500.0
2012-07-03 11:55:00,56.36,56.38,56.36,56.36,2700.0,40.4942,40.5086,40.4942,40.4942,2700.0
2012-07-03 12:00:00,56.36,56.36,56.34,56.34,2900.0,40.4942,40.4942,40.4799,40.4799,2900.0
2012-07-03 12:05:00,56.33,56.34,56.3,56.3,2600.0,40.4727,40.4799,40.4511,40.4511,2600.0
2012-07-03 12:10:00,56.3,56.31,56.28,56.28,5600.0,40.4511,40.4583,40.4367,40.4367,5600.0
2012-07-03 12:15:00,56.26,56.28,56.26,56.27,4000.0,40.4224,40.4367,40.4224,40.4296,4000.0
2012-07-03 12:20:00,56.25,56.27,56.24,56.27,3900.0,40.4152,40.4296,40.408,40.4296,3900.0
2012-07-03 12:25:00,56.26,56.28,56.26,56.27,3000.0,40.4224,40.4367,40.4224,40.4296,3000.0
2012-07-03 12:30:00,56.26,56.26,56.22,56.23,8800.0,40.4224,40.4224,40.3936,40.4008,8800.0
2012-07-03 12:35:00,56.22,56.25,56.21,56.25,28500.0,40.3936,40.4152,40.3865,40.4152,28500.0
2012-07-03 12:40:00,56.25,56.26,56.2,56.2,9000.0,40.4152,40.4224,40.3793,40.3793,9000.0
2012-07-03 12:45:00,56.19,56.2,56.17,56.17,6500.0,40.3721,40.3793,40.3577,40.3577,6500.0
2012-07-03 12:50:00,56.17,56.24,56.17,56.24,18200.0,40.3577,40.408,40.3577,40.408,18200.0
2012-07-03 12:55:00,56.25,56.32,56.25,56.32,54300.0,40.4152,40.4655,40.4152,40.4655,54300.0
2012-07-05 09:30:00,56.07,56.24,56.04,56.11,19000.0,40.2859,40.408,40.2643,40.3146,19000.0
2012-07-05 09:35:00,56.12,56.16,56.04,56.07,2700.0,40.3218,40.3505,40.2643,40.2859,2700.0
2012-07-05 09:40:00,56.06,56.1,56.02,56.06,4400.0,40.2787,40.3074,40.2499,40.2787,4400.0
2012-07-05 09:45:00,56.03,56.03,55.93,55.93,3700.0,40.2571,40.2571,40.1853,40.1853,3700.0
2012-07-05 09:50:00,55.93,55.93,55.93,55.93,200.0,40.1853,40.1853,40.1853,40.1853,200.0
2012-07-05 09:55:00,55.93,55.93,55.93,55.93,0.0,40.1853,40.1853,40.1853,40.1853,0.0
2012-07-05 10:00:00,55.92,55.98,55.82,55.82,4500.0,40.1781,40.2212,40.1062,40.1062,4500.0
2012-07-05 10:05:00,55.83,55.83,55.77,55.81,400.0,40.1134,40.1134,40.0703,40.0991,400.0
2012-07-05 10:10:00,55.81,55.82,55.79,55.79,1600.0,40.0991,40.1062,40.0847,40.0847,1600.0
2012-07-05 10:15:00,55.86,55.87,55.86,55.87,600.0,40.135,40.1422,40.135,40.1422,600.0
2012-07-05 10:20:00,55.87,55.89,55.87,55.89,600.0,40.1422,40.1565,40.1422,40.1565,600.0
2012-07-05 10:25:00,55.89,55.92,55.89,55.89,3200.0,40.1565,40.1781,40.1565,40.1565,3200.0
2012-07-05 10:30:00,55.92,55.92,55.9,55.9,1500.0,40.1781,40.1781,40.1637,40.1637,1500.0
2012-07-05 10:35:00,55.92,55.92,55.9,55.9,1400.0,40.1781,40.1781,40.1637,40.1637,1400.0
2012-07-05 10:40:00,55.92,55.96,55.92,55.95,2200.0,40.1781,40.2068,40.1781,40.1996,2200.0
2012-07-05 10:45:00,55.97,55.97,55.95,55.95,1000.0,40.214,40.214,40.1996,40.1996,1000.0
2012-07-05 10:50:00,55.97,55.99,55.97,55.99,2400.0,40.214,40.2284,40.214,40.2284,2400.0
2012-07-05 10:55:00,55.99,56.0,55.97,55.97,2700.0,40.2284,40.2356,40.214,40.214,2700.0
2012-07-05 11:00:00,56.01,56.02,56.0,56.0,2400.0,40.2428,40.2499,40.2356,40.2356,2400.0
2012-07-05 11:05:00,56.02,56.04,56.02,56.04,1800.0,40.2499,40.2643,40.2499,40.2643,1800.0
2012-07-05 11:10:00,56.02,56.02,56.01,56.02,2300.0,40.2499,40.2499,40.2428,40.2499,2300.0
2012-07-05 11:15:00,56.04,56.05,56.04,56.05,1100.0,40.2643,40.2715,40.2643,40.2715,1100.0
2012-07-05 11:20:00,56.06,56.06,56.06,56.06,1100.0,40.2787,40.2787,40.2787,40.2787,1100.0
2012-07-05 11:25:00,56.05,56.05,56.02,56.04,3100.0,40.2715,40.2715,40.2499,40.2643,3100.0
2012-07-05 11:30:00,56.05,56.06,56.05,56.06,1800.0,40.2715,40.2787,40.2715,40.2787,1800.0
2012-07-05 11:35:00,56.07,56.07,55.97,55.97,3300.0,40.2859,40.2859,40.214,40.214,3300.0
2012-07-05 11:40:00,55.97,55.99,55.97,55.97,1800.0,40.214,40.2284,40.214,40.214,1800.0
2012-07-05 11:45:00,56.01,56.03,56.01,56.03,500.0,40.2428,40.2571,40.2428,40.2571,500.0
2012-07-05 11:50:00,56.04,56.04,56.01,56.02,1800.0,40.2643,40.2643,40.2428,40.2499,1800.0
2012-07-05 11:55:00,56.02,56.02,56.02,56.02,1700.0,40.2499,40.2499,40.2499,40.2499,1700.0
2012-07-05 12:00:00,56.02,56.03,56.01,56.03,2400.0,40.2499,40.2571,40.2428,40.2571,2400.0
2012-07-05 12:05:00,56.03,56.04,56.01,56.01,2000.0,40.2571,40.2643,40.2428,40.2428,2000.0
2012-07-05 12:10:00,56.02,56.06,56.02,56.05,1600.0,40.2499,40.2787,40.2499,40.2715,1600.0
2012-07-05 12:15:00,56.07,56.07,56.05,56.05,2300.0,40.2859,40.2859,40.2715,40.2715,2300.0
2012-07-05 12:20:00,56.06,56.07,56.03,56.03,1500.0,40.2787,40.2859,40.2571,40.2571,1500.0
2012-07-05 12:25:00,56.0,56.02,55.99,56.01,3000.0,40.2356,40.2499,40.2284,40.2428,3000.0
2012-07-05 12:30:00,55.96,55.96,55.96,55.96,100.0,40.2068,40.2068,40.2068,40.2068,100.0
2012-07-05 12:35:00,55.94,55.94,55.94,55.94,500.0,40.1925,40.1925,40.1925,40.1925,500.0
2012-07-05 12:40:00,55.97,55.98,55.96,55.98,2500.0,40.214,40.2212,40.2068,40.2212,2500.0
2012-07-05 12:45:00,55.99,56.0,55.98,55.98,2000.0,40.2284,40.2356,40.2212,40.2212,2000.0
2012-07-05 12:50:00,55.98,56.01,55.98,56.01,31400.0,40.2212,40.2428,40.2212,40.2428,31400.0
2012-07-05 12:55:00,56.0,56.02,56.0,56.02,1700.0,40.2356,40.2499,40.2356,40.2499,1700.0
2012-07-05 13:00:00,56.02,56.02,56.02,56.02,300.0,40.2499,40.2499,40.2499,40.2499,300.0
2012-07-05 13:05:00,56.02,56.07,56.02,56.06,1500.0,40.2499,40.2859,40.2499,40.2787,1500.0
2012-07-05 13:10:00,56.07,56.08,56.06,56.06,2100.0,40.2859,40.293,40.2787,40.2787,2100.0
2012-07-05 13:15:00,56.05,56.06,56.04,56.06,1500.0,40.2715,40.2787,40.2643,40.2787,1500.0
2012-07-05 13:20:00,56.06,56.07,56.05,56.06,2100.0,40.2787,40.2859,40.2715,40.2787,2100.0
2012-07-05 13:25:00,56.08,56.08,56.06,56.06,76700.0,40.293,40.293,40.2787,40.2787,76700.0
2012-07-05 13:30:00,56.06,56.08,56.03,56.04,82500.0,40.2787,40.293,40.2571,40.2643,82500.0
2012-07-05 13:35:00,56.05,56.06,56.03,56.04,4300.0,40.2715,40.2787,40.2571,40.2643,4300.0
2012-07-05 13:40:00,56.04,56.05,56.03,56.05,4400.0,40.2643,40.2715,40.2571,40.2715,4400.0
2012-07-05 13:45:00,56.05,56.17,56.05,56.15,8600.0,40.2715,40.3577,40.2715,40.3433,8600.0
2012-07-05 13:50:00,56.16,56.17,56.14,56.17,3100.0,40.3505,40.3577,40.3362,40.3577,3100.0
2012-07-05 13:55:00,56.16,56.16,56.14,56.16,1300.0,40.3505,40.3505,40.3362,40.3505,1300.0
2012-07-05 14:00:00,56.16,56.17,56.13,56.17,1500.0,40.3505,40.3577,40.329,40.3577,1500.0
2012-07-05 14:05:00,56.17,56.19,56.12,56.12,4600.0,40.3577,40.3721,40.3218,40.3218,4600.0
2012-07-05 14:10:00,56.12,56.14,56.12,56.13,3800.0,40.3218,40.3362,40.3218,40.329,3800.0
2012-07-05 14:15:00,56.13,56.15,56.13,56.15,700.0,40.329,40.3433,40.329,40.3433,700.0
2012-07-05 14:20:00,56.14,56.17,56.14,56.15,900.0,40.3362,40.3577,40.3362,40.3433,900.0
2012-07-05 14:25:00,56.16,56.17,56.15,56.15,800.0,40.3505,40.3577,40.3433,40.3433,800.0
2012-07-05 14:30:00,56.16,56.16,56.15,56.15,600.0,40.3505,40.3505,40.3433,40.3433,600.0
2012-07-05 14:35:00,56.13,56.13,56.1,56.1,8900.0,40.329,40.329,40.3074,40.3074,8900.0
2012-07-05 14:40:00,56.1,56.11,56.1,56.11,1800.0,40.3074,40.3146,40.3074,40.3146,1800.0
2012-07-05 14:45:00,56.12,56.14,56.1,56.1,4100.0,40.3218,40.3362,40.3074,40.3074,4100.0
2012-07-05 14:50:00,56.1,56.1,56.07,56.07,3600.0,40.3074,40.3074,40.2859,40.2859,3600.0
2012-07-05 14:55:00,56.06,56.08,56.06,56.06,6700.0,40.2787,40.293,40.2787,40.2787,6700.0
2012-07-05 15:00:00,56.04,56.07,56.04,56.06,1500.0,40.2643,40.2859,40.2643,40.2787,1500.0
2012-07-05 15:05:00,56.06,56.06,56.06,56.06,100.0,40.2787,40.2787,40.2787,40.2787,100.0
2012-07-05 15:10:00,56.07,56.07,56.04,56.06,1100.0,40.2859,40.2859,40.2643,40.2787,1100.0
2012-07-05 15:15:00,56.04,56.05,56.02,56.02,800.0,40.2643,40.2715,40.2499,40.2499,800.0
2012-07-05 15:20:00,56.01,56.03,55.99,55.99,1600.0,40.2428,40.2571,40.2284,40.2284,1600.0
2012-07-05 15:25:00,56.0,56.02,56.0,56.01,1800.0,40.2356,40.2499,40.2356,40.2428,1800.0
2012-07-05 15:30:00,56.0,56.0,55.99,56.0,4100.0,40.2356,40.2356,40.2284,40.2356,4100.0
2012-07-05 15:35:00,55.99,55.99,55.95,55.97,800.0,40.2284,40.2284,40.1996,40.214,800.0
2012-07-05 15:40:00,55.99,56.05,55.99,55.99,1400.0,40.2284,40.2715,40.2284,40.2284,1400.0
2012-07-05 15:45:00,56.0,56.01,55.96,55.96,2300.0,40.2356,40.2428,40.2068,40.2068,2300.0
2012-07-05 15:50:00,55.99,55.99,55.95,55.95,1000.0,40.2284,40.2284,40.1996,40.1996,1000.0
2012-07-05 15:55:00,55.95,55.95,55.91,55.91,3000.0,40.1996,40.1996,40.1709,40.1709,3000.0
2012-07-06 09:30:00,55.41,55.42,55.34,55.42,9700.0,39.8117,39.8188,39.7614,39.8188,9700.0
2012-07-06 09:35:00,55.38,55.43,55.37,55.43,1400.0,39.7901,39.826,39.7829,39.826,1400.0
2012-07-06 09:40:00,55.4,55.47,55.4,55.45,1000.0,39.8045,39.8548,39.8045,39.8404,1000.0
2012-07-06 09:45:00,55.43,55.43,55.38,55.41,500.0,39.826,39.826,39.7901,39.8117,500.0
2012-07-06 09:50:00,55.38,55.38,55.38,55.38,400.0,39.7901,39.7901,39.7901,39.7901,400.0
2012-07-06 09:55:00,55.42,55.42,55.39,55.39,2200.0,39.8188,39.8188,39.7973,39.7973,2200.0
2012-07-06 10:00:00,55.46,55.49,55.45,55.45,3400.0,39.8476,39.8691,39.8404,39.8404,3400.0
2012-07-06 10:05:00,55.45,55.45,55.35,55.35,2200.0,39.8404,39.8404,39.7685,39.7685,2200.0
2012-07-06 10:10:00,55.36,55.41,55.32,55.39,4800.0,39.7757,39.8117,39.747,39.7973,4800.0
2012-07-06 10:15:00,55.38,55.38,55.35,55.36,800.0,39.7901,39.7901,39.7685,39.7757,800.0
2012-07-06 10:20:00,55.38,55.44,55.38,55.44,2900.0,39.7901,39.8332,39.7901,39.8332,2900.0
2012-07-06 10:25:00,55.5,55.51,55.5,55.51,300.0,39.8763,39.8835,39.8763,39.8835,300.0
2012-07-06 10:30:00,55.46,55.48,55.43,55.43,700.0,39.8476,39.862,39.826,39.826,700.0
2012-07-06 10:35:00,55.43,55.48,55.42,55.48,2700.0,39.826,39.862,39.8188,39.862,2700.0
2012-07-06 10:40:00,55.49,55.5,55.45,55.47,13200.0,39.8691,39.8763,39.8404,39.8548,13200.0
2012-07-06 10:45:00,55.45,55.45,55.42,55.42,3900.0,39.8404,39.8404,39.8188,39.8188,3900.0
2012-07-06 10:50:00,55.42,55.42,55.4,55.42,12900.0,39.8188,39.8188,39.8045,39.8188,12900.0
2012-07-06 10:55:00,55.42,55.43,55.39,55.39,800.0,39.8188,39.826,39.7973,39.7973,800.0
2012-07-06 11:00:00,55.37,55.4,55.37,55.39,500.0,39.7829,39.8045,39.7829,39.7973,500.0
2012-07-06 11:05:00,55.39,55.43,55.38,55.43,2700.0,39.7973,39.826,39.7901,39.826,2700.0
2012-07-06 11:10:00,55.42,55.43,55.4,55.41,1200.0,39.8188,39.826,39.8045,39.8117,1200.0
2012-07-06 11:15:00,55.41,55.44,55.41,55.44,2300.0,39.8117,39.8332,39.8117,39.8332,2300.0
2012-07-06 11:20:00,55.44,55.44,55.38,55.38,1100.0,39.8332,39.8332,39.7901,39.7901,1100.0
2012-07-06 11:25:00,55.34,55.35,55.32,55.32,600.0,39.7614,39.7685,39.747,39.747,600.0
2012-07-06 11:30:00,55.31,55.31,55.3,55.3,1700.0,39.7398,39.7398,39.7326,39.7326,1700.0
2012-07-06 11:35:00,55.31,55.33,55.31,55.33,1200.0,39.7398,39.7542,39.7398,39.7542,1200.0
2012-07-06 11:40:00,55.33,55.36,55.33,55.36,700.0,39.7542,39.7757,39.7542,39.7757,700.0
2012-07-06 11:45:00,55.38,55.38,55.36,55.37,1100.0,39.7901,39.7901,39.7757,39.7829,1100.0
2012-07-06 11:50:00,55.35,55.36,55.34,55.36,400.0,39.7685,39.7757,39.7614,39.7757,400.0
2012-07-06 11:55:00,55.35,55.35,55.3,55.3,1800.0,39.7685,39.7685,39.7326,39.7326,1800.0
2012-07-06 12:00:00,55.29,55.3,55.28,55.29,1700.0,39.7254,39.7326,39.7183,39.7254,1700.0
2012-07-06 12:05:00,55.3,55.31,55.3,55.3,600.0,39.7326,39.7398,39.7326,39.7326,600.0
2012-07-06 12:10:00,55.32,55.33,55.28,55.29,1500.0,39.747,39.7542,39.7183,39.7254,1500.0
2012-07-06 12:15:00,55.3,55.33,55.3,55.32,1300.0,39.7326,39.7542,39.7326,39.747,1300.0
2012-07-06 12:20:00,55.31,55.31,55.29,55.29,1300.0,39.7398,39.7398,39.7254,39.7254,1300.0
2012-07-06 12:25:00,55.3,55.33,55.3,55.32,1400.0,39.7326,39.7542,39.7326,39.747,1400.0
2012-07-06 12:30:00,55.33,55.36,55.33,55.35,2400.0,39.7542,39.7757,39.7542,39.7685,2400.0
2012-07-06 12:35:00,55.34,55.34,55.33,55.34,800.0,39.7614,39.7614,39.7542,39.7614,800.0
2012-07-06 12:40:00,55.34,55.37,55.34,55.36,1400.0,39.7614,39.7829,39.7614,39.7757,1400.0
2012-07-06 12:45:00,55.38,55.43,55.37,55.42,1400.0,39.7901,39.826,39.7829,39.8188,1400.0
2012-07-06 12:50:00,55.44,55.44,55.41,55.41,6000.0,39.8332,39.8332,39.8117,39.8117,6000.0
2012-07-06 12:55:00,55.41,55.43,55.41,55.41,2700.0,39.8117,39.826,39.8117,39.8117,2700.0
2012-07-06 13:00:00,55.42,55.43,55.38,55.38,7800.0,39.8188,39.826,39.7901,39.7901,7800.0
2012-07-06 13:05:00,55.37,55.39,55.37,55.39,4000.0,39.7829,39.7973,39.7829,39.7973,4000.0
2012-07-06 13:10:00,55.38,55.39,55.38,55.38,300.0,39.7901,39.7973,39.7901,39.7901,300.0
2012-07-06 13:15:00,55.4,55.45,55.4,55.44,5300.0,39.8045,39.8404,39.8045,39.8332,5300.0
2012-07-06 13:20:00,55.45,55.45,55.4,55.41,5300.0,39.8404,39.8404,39.8045,39.8117,5300.0
2012-07-06 13:25:00,55.4,55.41,55.38,55.39,1900.0,39.8045,39.8117,39.7901,39.7973,1900.0
2012-07-06 13:30:00,55.38,55.38,55.37,55.38,2700.0,39.7901,39.7901,39.7829,39.7901,2700.0
2012-07-06 13:35:00,55.38,55.39,55.38,55.38,1100.0,39.7901,39.7973,39.7901,39.7901,1100.0
2012-07-06 13:40:00,55.38,55.39,55.35,55.35,2400.0,39.7901,39.7973,39.7685,39.7685,2400.0
2012-07-06 13:45:00,55.33,55.35,55.33,55.33,28700.0,39.7542,39.7685,39.7542,39.7542,28700.0
2012-07-06 13:50:00,55.33,55.35,55.32,55.32,3000.0,39.7542,39.7685,39.747,39.747,3000.0
2012-07-06 13:55:00,55.32,55.34,55.32,55.34,4100.0,39.747,39.7614,39.747,39.7614,4100.0
2012-07-06 14:00:00,55.34,55.34,55.32,55.32,1100.0,39.7614,39.7614,39.747,39.747,1100.0
2012-07-06 14:05:00,55.33,55.34,55.32,55.32,8000.0,39.7542,39.7614,39.747,39.747,8000.0
2012-07-06 14:10:00,55.3,55.32,55.3,55.31,2000.0,39.7326,39.747,39.7326,39.7398,2000.0
2012-07-06 14:15:00,55.31,55.32,55.27,55.28,2400.0,39.7398,39.747,39.7111,39.7183,2400.0
2012-07-06 14:20:00,55.26,55.29,55.26,55.27,2200.0,39.7039,39.7254,39.7039,39.7111,2200.0
2012-07-06 14:25:00,55.29,55.29,55.28,55.29,8400.0,39.7254,39.7254,39.7183,39.7254,8400.0
2012-07-06 14:30:00,55.29,55.31,55.28,55.31,10400.0,39.7254,39.7398,39.7183,39.7398,10400.0
2012-07-06 14:35:00,55.3,55.32,55.3,55.32,31600.0,39.7326,39.747,39.7326,39.747,31600.0
2012-07-06 14:40:00,55.32,55.32,55.31,55.31,600.0,39.747,39.747,39.7398,39.7398,600.0
2012-07-06 14:45:00,55.32,55.34,55.31,55.33,2400.0,39.747,39.7614,39.7398,39.7542,2400.0
2012-07-06 14:50:00,55.32,55.35,55.32,55.35,10300.0,39.747,39.7685,39.747,39.7685,10300.0
2012-07-06 14:55:00,55.37,55.37,55.32,55.35,4800.0,39.7829,39.7829,39.747,39.7685,4800.0
2012-07-06 15:00:00,55.34,55.36,55.34,55.35,3400.0,39.7614,39.7757,39.7614,39.7685,3400.0
2012-07-06 15:05:00,55.34,55.39,55.34,55.39,1600.0,39.7614,39.7973,39.7614,39.7973,1600.0
2012-07-06 15:10:00,55.39,55.42,55.39,55.42,900.0,39.7973,39.8188,39.7973,39.8188,900.0
2012-07-06 15:15:00,55.44,55.49,55.42,55.49,1900.0,39.8332,39.8691,39.8188,39.8691,1900.0
2012-07-06 15:20:00,55.46,55.46,55.43,55.46,1500.0,39.8476,39.8476,39.826,39.8476,1500.0
2012-07-06 15:25:00,55.46,55.46,55.44,55.46,2000.0,39.8476,39.8476,39.8332,39.8476,2000.0
2012-07-06 15:30:00,55.5,55.53,55.49,55.53,1900.0,39.8763,39.8979,39.8691,39.8979,1900.0
2012-07-06 15:35:00,55.54,55.54,55.46,55.46,2700.0,39.9051,39.9051,39.8476,39.8476,2700.0
2012-07-06 15:40:00,55.47,55.52,55.44,55.52,2100.0,39.8548,39.8907,39.8332,39.8907,2100.0
2012-07-06 15:45:00,55.53,55.57,55.52,55.52,15100.0,39.8979,39.9266,39.8907,39.8907,15100.0
2012-07-06 15:50:00,55.53,55.55,55.51,55.53,5700.0,39.8979,39.9122,39.8835,39.8979,5700.0
2012-07-06 15:55:00,55.54,55.57,55.49,55.5,13200.0,39.9051,39.9266,39.8691,39.8763,13200.0
2012-07-09 09:30:00,55.41,55.5,55.41,55.46,14400.0,39.8117,39.8763,39.8117,39.8476,14400.0
2012-07-09 09:35:00,55.45,55.46,55.42,55.42,2000.0,39.8404,39.8476,39.8188,39.8188,2000.0
2012-07-09 09:40:00,55.4,55.4,55.28,55.28,2600.0,39.8045,39.8045,39.7183,39.7183,2600.0
2012-07-09 09:45:00,55.29,55.29,55.27,55.29,500.0,39.7254,39.7254,39.7111,39.7254,500.0
2012-07-09 09:50:00,55.25,55.25,55.25,55.25,600.0,39.6967,39.6967,39.6967,39.6967,600.0
2012-07-09 09:55:00,55.27,55.27,55.27,55.27,100.0,39.7111,39.7111,39.7111,39.7111,100.0
2012-07-09 10:00:00,55.21,55.24,55.21,55.24,200.0,39.668,39.6895,39.668,39.6895,200.0
2012-07-09 10:05:00,55.28,55.32,55.28,55.32,200.0,39.7183,39.747,39.7183,39.747,200.0
2012-07-09 10:10:00,55.32,55.32,55.32,55.32,0.0,39.747,39.747,39.747,39.747,0.0
2012-07-09 10:15:00,55.29,55.29,55.29,55.29,200.0,39.7254,39.7254,39.7254,39.7254,200.0
2012-07-09 10:20:00,55.19,55.2,55.16,55.2,700.0,39.6536,39.6608,39.632,39.6608,700.0
2012-07-09 10:25:00,55.21,55.21,55.21,55.21,100.0,39.668,39.668,39.668,39.668,100.0
2012-07-09 10:30:00,55.21,55.21,55.17,55.17,300.0,39.668,39.668,39.6392,39.6392,300.0
2012-07-09 10:35:00,55.2,55.26,55.2,55.26,1100.0,39.6608,39.7039,39.6608,39.7039,1100.0
2012-07-09 10:40:00,55.25,55.25,55.25,55.25,100.0,39.6967,39.6967,39.6967,39.6967,100.0
2012-07-09 10:45:00,55.27,55.27,55.27,55.27,100.0,39.7111,39.7111,39.7111,39.7111,100.0
2012-07-09 10:50:00,55.35,55.35,55.31,55.31,600.0,39.7685,39.7685,39.7398,39.7398,600.0
2012-07-09 10:55:00,55.3,55.3,55.28,55.29,400.0,39.7326,39.7326,39.7183,39.7254,400.0
2012-07-09 11:00:00,55.28,55.3,55.28,55.3,1100.0,39.7183,39.7326,39.7183,39.7326,1100.0
2012-07-09 11:05:00,55.3,55.3,55.28,55.29,2300.0,39.7326,39.7326,39.7183,39.7254,2300.0
2012-07-09 11:10:00,55.27,55.27,55.23,55.23,1700.0,39.7111,39.7111,39.6823,39.6823,1700.0
2012-07-09 11:15:00,55.23,55.25,55.22,55.22,4400.0,39.6823,39.6967,39.6751,39.6751,4400.0
2012-07-09 11:20:00,55.23,55.25,55.23,55.23,2000.0,39.6823,39.6967,39.6823,39.6823,2000.0
2012-07-09 11:25:00,55.24,55.25,55.2,55.23,2300.0,39.6895,39.6967,39.6608,39.6823,2300.0
2012-07-09 11:30:00,55.24,55.25,55.19,55.19,1200.0,39.6895,39.6967,39.6536,39.6536,1200.0
2012-07-09 11:35:00,55.17,55.18,55.17,55.18,2500.0,39.6392,39.6464,39.6392,39.6464,2500.0
2012-07-09 11:40:00,55.18,55.22,55.16,55.22,1800.0,39.6464,39.6751,39.632,39.6751,1800.0
2012-07-09 11:45:00,55.22,55.22,55.2,55.2,600.0,39.6751,39.6751,39.6608,39.6608,600.0
2012-07-09 11:50:00,55.2,55.2,55.17,55.17,800.0,39.6608,39.6608,39.6392,39.6392,800.0
2012-07-09 11:55:00,55.16,55.16,55.11,55.11,1800.0,39.632,39.632,39.5961,39.5961,1800.0
2012-07-09 12:00:00,55.12,55.14,55.12,55.14,900.0,39.6033,39.6177,39.6033,39.6177,900.0
2012-07-09 12:05:00,55.14,55.16,55.14,55.15,600.0,39.6177,39.632,39.6177,39.6249,600.0
2012-07-09 12:10:00,55.15,55.19,55.15,55.19,900.0,39.6249,39.6536,39.6249,39.6536,900.0
2012-07-09 12:15:00,55.19,55.19,55.16,55.18,4300.0,39.6536,39.6536,39.632,39.6464,4300.0
2012-07-09 12:20:00,55.21,55.24,55.21,55.23,800.0,39.668,39.6895,39.668,39.6823,800.0
2012-07-09 12:25:00,55.23,55.23,55.21,55.21,400.0,39.6823,39.6823,39.668,39.668,400.0
2012-07-09 12:30:00,55.21,55.24,55.21,55.24,600.0,39.668,39.6895,39.668,39.6895,600.0
2012-07-09 12:35:00,55.22,55.22,55.19,55.2,3500.0,39.6751,39.6751,39.6536,39.6608,3500.0
2012-07-09 12:40:00,55.19,55.2,55.19,55.2,300.0,39.6536,39.6608,39.6536,39.6608,300.0
2012-07-09 12:45:00,55.18,55.2,55.17,55.2,800.0,39.6464,39.6608,39.6392,39.6608,800.0
2012-07-09 12:50:00,55.21,55.25,55.21,55.23,600.0,39.668,39.6967,39.668,39.6823,600.0
2012-07-09 12:55:00,55.19,55.19,55.19,55.19,100.0,39.6536,39.6536,39.6536,39.6536,100.0
2012-07-09 13:00:00,55.17,55.19,55.17,55.19,1000.0,39.6392,39.6536,39.6392,39.6536,1000.0
2012-07-09 13:05:00,55.18,55.18,55.17,55.17,1100.0,39.6464,39.6464,39.6392,39.6392,1100.0
2012-07-09 13:10:00,55.18,55.18,55.16,55.16,2500.0,39.6464,39.6464,39.632,39.632,2500.0
2012-07-09 13:15:00,55.16,55.21,55.16,55.21,1100.0,39.632,39.668,39.632,39.668,1100.0
2012-07-09 13:20:00,55.22,55.23,55.21,55.21,7800.0,39.6751,39.6823,39.668,39.668,7800.0
2012-07-09 13:25:00,55.24,55.29,55.24,55.29,16200.0,39.6895,39.7254,39.6895,39.7254,16200.0
2012-07-09 13:30:00,55.29,55.29,55.26,55.26,11600.0,39.7254,39.7254,39.7039,39.7039,11600.0
2012-07-09 13:35:00,55.26,55.31,55.26,55.31,1500.0,39.7039,39.7398,39.7039,39.7398,1500.0
2012-07-09 13:40:00,55.33,55.34,55.32,55.32,2900.0,39.7542,39.7614,39.747,39.747,2900.0
2012-07-09 13:45:00,55.33,55.33,55.31,55.32,2800.0,39.7542,39.7542,39.7398,39.747,2800.0
2012-07-09 13:50:00,55.3,55.3,55.28,55.29,1200.0,39.7326,39.7326,39.7183,39.7254,1200.0
2012-07-09 13:55:00,55.28,55.3,55.28,55.3,1200.0,39.7183,39.7326,39.7183,39.7326,1200.0
2012-07-09 14:00:00,55.29,55.3,55.29,55.3,1800.0,39.7254,39.7326,39.7254,39.7326,1800.0
2012-07-09 14:05:00,55.28,55.3,55.28,55.28,10800.0,39.7183,39.7326,39.7183,39.7183,10800.0
2012-07-09 14:10:00,55.29,55.29,55.27,55.27,1300.0,39.7254,39.7254,39.7111,39.7111,1300.0
2012-07-09 14:15:00,55.27,55.27,55.23,55.23,1600.0,39.7111,39.7111,39.6823,39.6823,1600.0
2012-07-09 14:20:00,55.24,55.24,55.22,55.23,400.0,39.6895,39.6895,39.6751,39.6823,400.0
2012-07-09 14:25:00,55.21,55.21,55.2,55.21,1100.0,39.668,39.668,39.6608,39.668,1100.0
2012-07-09 14:30:00,55.22,55.23,55.22,55.23,2200.0,39.6751,39.6823,39.6751,39.6823,2200.0
2012-07-09 14:35:00,55.23,55.23,55.23,55.23,500.0,39.6823,39.6823,39.6823,39.6823,500.0
2012-07-09 14:40:00,55.21,55.21,55.18,55.2,1800.0,39.668,39.668,39.6464,39.6608,1800.0
2012-07-09 14:45:00,55.19,55.19,55.15,55.16,7700.0,39.6536,39.6536,39.6249,39.632,7700.0
2012-07-09 14:50:00,55.18,55.19,55.18,55.19,400.0,39.6464,39.6536,39.6464,39.6536,400.0
2012-07-09 14:55:00,55.19,55.2,55.19,55.2,500.0,39.6536,39.6608,39.6536,39.6608,500.0
2012-07-09 15:00:00,55.2,55.25,55.2,55.25,1000.0,39.6608,39.6967,39.6608,39.6967,1000.0
2012-07-09 15:05:00,55.25,55.26,55.24,55.26,48800.0,39.6967,39.7039,39.6895,39.7039,48800.0
2012-07-09 15:10:00,55.25,55.25,55.24,55.24,3900.0,39.6967,39.6967,39.6895,39.6895,3900.0
2012-07-09 15:15:00,55.24,55.26,55.23,55.24,2500.0,39.6895,39.7039,39.6823,39.6895,2500.0
2012-07-09 15:20:00,55.23,55.23,55.21,55.23,3600.0,39.6823,39.6823,39.668,39.6823,3600.0
2012-07-09 15:25:00,55.23,55.29,55.23,55.29,2600.0,39.6823,39.7254,39.6823,39.7254,2600.0
2012-07-09 15:30:00,55.29,55.3,55.26,55.27,2300.0,39.7254,39.7326,39.7039,39.7111,2300.0
2012-07-09 15:35:00,55.29,55.3,55.26,55.27,2200.0,39.7254,39.7326,39.7039,39.7111,2200.0
2012-07-09 15:40:00,55.26,55.32,55.26,55.3,2300.0,39.7039,39.747,39.7039,39.7326,2300.0
2012-07-09 15:45:00,55.31,55.37,55.31,55.37,3100.0,39.7398,39.7829,39.7398,39.7829,3100.0
2012-07-09 15:50:00,55.37,55.38,55.35,55.38,3200.0,39.7829,39.7901,39.7685,39.7901,3200.0
2012-07-09 15:55:00,55.38,55.4,55.36,55.36,42300.0,39.7901,39.8045,39.7757,39.7757,42300.0
2012-07-10 09:30:00,55.66,55.67,55.64,55.67,110200.0,39.9913,39.9985,39.9769,39.9985,110200.0
2012-07-10 09:35:00,55.68,55.71,55.68,55.68,4100.0,40.0057,40.0272,40.0057,40.0057,4100.0
2012-07-10 09:40:00,55.66,55.69,55.63,55.63,4900.0,39.9913,40.0128,39.9697,39.9697,4900.0
2012-07-10 09:45:00,55.64,55.66,55.62,55.62,101500.0,39.9769,39.9913,39.9625,39.9625,101500.0
2012-07-10 09:50:00,55.63,55.63,55.62,55.63,400.0,39.9697,39.9697,39.9625,39.9697,400.0
2012-07-10 09:55:00,55.65,55.65,55.65,55.65,500.0,39.9841,39.9841,39.9841,39.9841,500.0
2012-07-10 10:00:00,55.56,55.61,55.52,55.53,4800.0,39.9194,39.9554,39.8907,39.8979,4800.0
2012-07-10 10:05:00,55.52,55.53,55.47,55.47,21900.0,39.8907,39.8979,39.8548,39.8548,21900.0
2012-07-10 10:10:00,55.45,55.49,55.44,55.44,1100.0,39.8404,39.8691,39.8332,39.8332,1100.0
2012-07-10 10:15:00,55.44,55.45,55.44,55.45,24900.0,39.8332,39.8404,39.8332,39.8404,24900.0
2012-07-10 10:20:00,55.42,55.44,55.42,55.43,4600.0,39.8188,39.8332,39.8188,39.826,4600.0
2012-07-10 10:25:00,55.43,55.47,55.43,55.46,900.0,39.826,39.8548,39.826,39.8476,900.0
2012-07-10 10:30:00,55.48,55.48,55.46,55.46,800.0,39.862,39.862,39.8476,39.8476,800.0
2012-07-10 10:35:00,55.41,55.41,55.35,55.35,500.0,39.8117,39.8117,39.7685,39.7685,500.0
2012-07-10 10:40:00,55.34,55.36,55.32,55.36,500.0,39.7614,39.7757,39.747,39.7757,500.0
2012-07-10 10:45:00,55.36,55.37,55.33,55.36,3100.0,39.7757,39.7829,39.7542,39.7757,3100.0
2012-07-10 10:50:00,55.33,55.37,55.31,55.35,1900.0,39.7542,39.7829,39.7398,39.7685,1900.0
2012-07-10 10:55:00,55.35,55.35,55.33,55.33,300.0,39.7685,39.7685,39.7542,39.7542,300.0
2012-07-10 11:00:00,55.32,55.32,55.27,55.27,1700.0,39.747,39.747,39.7111,39.7111,1700.0
2012-07-10 11:05:00,55.23,55.27,55.23,55.26,1900.0,39.6823,39.7111,39.6823,39.7039,1900.0
2012-07-10 11:10:00,55.25,55.29,55.22,55.27,2600.0,39.6967,39.7254,39.6751,39.7111,2600.0
2012-07-10 11:15:00,55.25,55.27,55.25,55.27,2100.0,39.6967,39.7111,39.6967,39.7111,2100.0
2012-07-10 11:20:00,55.29,55.33,55.29,55.32,3800.0,39.7254,39.7542,39.7254,39.747,3800.0
2012-07-10 11:25:00,55.31,55.32,55.29,55.3,2800.0,39.7398,39.747,39.7254,39.7326,2800.0
2012-07-10 11:30:00,55.27,55.29,55.26,55.27,5600.0,39.7111,39.7254,39.7039,39.7111,5600.0
2012-07-10 11:35:00,55.29,55.3,55.27,55.3,1600.0,39.7254,39.7326,39.7111,39.7326,1600.0
2012-07-10 11:40:00,55.29,55.3,55.29,55.3,2900.0,39.7254,39.7326,39.7254,39.7326,2900.0
2012-07-10 11:45:00,55.28,55.32,55.28,55.32,2400.0,39.7183,39.747,39.7183,39.747,2400.0
2012-07-10 11:50:00,55.31,55.31,55.31,55.31,2400.0,39.7398,39.7398,39.7398,39.7398,2400.0
2012-07-10 11:55:00,55.31,55.31,55.31,55.31,0.0,39.7398,39.7398,39.7398,39.7398,0.0
2012-07-10 12:00:00,55.31,55.32,55.3,55.32,3000.0,39.7398,39.747,39.7326,39.747,3000.0
2012-07-10 12:05:00,55.32,55.32,55.3,55.3,900.0,39.747,39.747,39.7326,39.7326,900.0
2012-07-10 12:10:00,55.3,55.3,55.28,55.28,600.0,39.7326,39.7326,39.7183,39.7183,600.0
2012-07-10 12:15:00,55.28,55.28,55.24,55.24,800.0,39.7183,39.7183,39.6895,39.6895,800.0
2012-07-10 12:20:00,55.27,55.27,55.27,55.27,300.0,39.7111,39.7111,39.7111,39.7111,300.0
2012-07-10 12:25:00,55.26,55.26,55.25,55.26,1200.0,39.7039,39.7039,39.6967,39.7039,1200.0
2012-07-10 12:30:00,55.24,55.26,55.24,55.26,2000.0,39.6895,39.7039,39.6895,39.7039,2000.0
2012-07-10 12:35:00,55.28,55.32,55.28,55.32,800.0,39.7183,39.747,39.7183,39.747,800.0
2012-07-10 12:40:00,55.34,55.35,55.31,55.32,2700.0,39.7614,39.7685,39.7398,39.747,2700.0
2012-07-10 12:45:00,55.32,55.33,55.3,55.3,500.0,39.747,39.7542,39.7326,39.7326,500.0
2012-07-10 12:50:00,55.31,55.32,55.3,55.32,2000.0,39.7398,39.747,39.7326,39.747,2000.0
2012-07-10 12:55:00,55.31,55.31,55.29,55.31,44400.0,39.7398,39.7398,39.7254,39.7398,44400.0
2012-07-10 13:00:00,55.28,55.29,55.28,55.28,1800.0,39.7183,39.7254,39.7183,39.7183,1800.0
2012-07-10 13:05:00,55.29,55.3,55.29,55.3,1000.0,39.7254,39.7326,39.7254,39.7326,1000.0
2012-07-10 13:10:00,55.29,55.3,55.28,55.28,1700.0,39.7254,39.7326,39.7183,39.7183,1700.0
2012-07-10 13:15:00,55.31,55.31,55.31,55.31,100.0,39.7398,39.7398,39.7398,39.7398,100.0
2012-07-10 13:20:00,55.3,55.3,55.23,55.23,2400.0,39.7326,39.7326,39.6823,39.6823,2400.0
2012-07-10 13:25:00,55.2,55.23,55.2,55.22,37500.0,39.6608,39.6823,39.6608,39.6751,37500.0
2012-07-10 13:30:00,55.23,55.23,55.17,55.19,5000.0,39.6823,39.6823,39.6392,39.6536,5000.0
2012-07-10 13:35:00,55.17,55.17,55.12,55.12,1000.0,39.6392,39.6392,39.6033,39.6033,1000.0
2012-07-10 13:40:00,55.12,55.12,55.11,55.12,300.0,39.6033,39.6033,39.5961,39.6033,300.0
2012-07-10 13:45:00,55.14,55.15,55.09,55.09,6300.0,39.6177,39.6249,39.5817,39.5817,6300.0
2012-07-10 13:50:00,55.1,55.13,55.1,55.13,109200.0,39.5889,39.6105,39.5889,39.6105,109200.0
2012-07-10 13:55:00,55.14,55.14,55.11,55.12,2300.0,39.6177,39.6177,39.5961,39.6033,2300.0
2012-07-10 14:00:00,55.11,55.15,55.1,55.15,2900.0,39.5961,39.6249,39.5889,39.6249,2900.0
2012-07-10 14:05:00,55.13,55.14,55.11,55.12,10000.0,39.6105,39.6177,39.5961,39.6033,10000.0
2012-07-10 14:10:00,55.12,55.12,55.07,55.08,4900.0,39.6033,39.6033,39.5674,39.5746,4900.0
2012-07-10 14:15:00,55.08,55.08,54.97,54.97,19300.0,39.5746,39.5746,39.4955,39.4955,19300.0
2012-07-10 14:20:00,54.97,54.98,54.93,54.93,6200.0,39.4955,39.5027,39.4668,39.4668,6200.0
2012-07-10 14:25:00,54.93,54.97,54.93,54.95,4300.0,39.4668,39.4955,39.4668,39.4812,4300.0
2012-07-10 14:30:00,54.94,54.94,54.87,54.87,6900.0,39.474,39.474,39.4237,39.4237,6900.0
2012-07-10 14:35:00,54.9,54.96,54.89,54.96,3500.0,39.4452,39.4883,39.438,39.4883,3500.0
2012-07-10 14:40:00,54.96,54.97,54.92,54.92,2600.0,39.4883,39.4955,39.4596,39.4596,2600.0
2012-07-10 14:45:00,54.93,54.95,54.93,54.93,2800.0,39.4668,39.4812,39.4668,39.4668,2800.0
2012-07-10 14:50:00,54.94,54.94,54.86,54.89,6000.0,39.474,39.474,39.4165,39.438,6000.0
2012-07-10 14:55:00,54.88,54.91,54.84,54.87,2600.0,39.4309,39.4524,39.4021,39.4237,2600.0
2012-07-10 15:00:00,54.86,54.96,54.86,54.94,6600.0,39.4165,39.4883,39.4165,39.474,6600.0
2012-07-10 15:05:00,54.95,54.97,54.91,54.91,4800.0,39.4812,39.4955,39.4524,39.4524,4800.0
2012-07-10 15:10:00,54.91,54.92,54.85,54.85,6300.0,39.4524,39.4596,39.4093,39.4093,6300.0
2012-07-10 15:15:00,54.86,54.88,54.83,54.87,2700.0,39.4165,39.4309,39.3949,39.4237,2700.0
2012-07-10 15:20:00,54.87,54.89,54.8,54.82,10200.0,39.4237,39.438,39.3734,39.3877,10200.0
2012-07-10 15:25:00,54.8,54.85,54.79,54.79,7500.0,39.3734,39.4093,39.3662,39.3662,7500.0
2012-07-10 15:30:00,54.8,54.83,54.78,54.8,13600.0,39.3734,39.3949,39.359,39.3734,13600.0
2012-07-10 15:35:00,54.81,54.81,54.78,54.8,19900.0,39.3806,39.3806,39.359,39.3734,19900.0
2012-07-10 15:40:00,54.79,54.79,54.75,54.77,8600.0,39.3662,39.3662,39.3375,39.3518,8600.0
2012-07-10 15:45:00,54.81,54.87,54.81,54.84,25500.0,39.3806,39.4237,39.3806,39.4021,25500.0
2012-07-10 15:50:00,54.84,54.97,54.84,54.97,92100.0,39.4021,39.4955,39.4021,39.4955,92100.0
2012-07-10 15:55:00,54.98,55.01,54.94,54.95,324300.0,39.5027,39.5243,39.474,39.4812,324300.0
2012-07-11 09:30:00,54.94,55.03,54.94,54.96,14100.0,39.474,39.5386,39.474,39.4883,14100.0
2012-07-11 09:35:00,54.95,55.02,54.95,54.99,3200.0,39.4812,39.5314,39.4812,39.5099,3200.0
2012-07-11 09:40:00,55.0,55.04,54.97,54.99,3300.0,39.5171,39.5458,39.4955,39.5099,3300.0
2012-07-11 09:45:00,54.95,55.05,54.95,55.04,2000.0,39.4812,39.553,39.4812,39.5458,2000.0
2012-07-11 09:50:00,55.06,55.14,55.06,55.13,1700.0,39.5602,39.6177,39.5602,39.6105,1700.0
2012-07-11 09:55:00,55.11,55.11,55.11,55.11,100.0,39.5961,39.5961,39.5961,39.5961,100.0
2012-07-11 10:00:00,55.04,55.1,55.04,55.09,800.0,39.5458,39.5889,39.5458,39.5817,800.0
2012-07-11 10:05:00,55.12,55.15,55.12,55.15,1100.0,39.6033,39.6249,39.6033,39.6249,1100.0
2012-07-11 10:10:00,55.14,55.15,55.1,55.1,3600.0,39.6177,39.6249,39.5889,39.5889,3600.0
2012-07-11 10:15:00,55.08,55.12,55.08,55.12,11200.0,39.5746,39.6033,39.5746,39.6033,11200.0
2012-07-11 10:20:00,55.08,55.09,55.08,55.09,3400.0,39.5746,39.5817,39.5746,39.5817,3400.0
2012-07-11 10:25:00,55.07,55.07,55.05,55.06,500.0,39.5674,39.5674,39.553,39.5602,500.0
2012-07-11 10:30:00,55.06,55.06,55.0,55.02,900.0,39.5602,39.5602,39.5171,39.5314,900.0
2012-07-11 10:35:00,55.02,55.02,54.98,54.98,1500.0,39.5314,39.5314,39.5027,39.5027,1500.0
2012-07-11 10:40:00,54.99,55.02,54.99,55.02,500.0,39.5099,39.5314,39.5099,39.5314,500.0
2012-07-11 10:45:00,55.02,55.02,54.97,54.97,31600.0,39.5314,39.5314,39.4955,39.4955,31600.0
2012-07-11 10:50:00,54.96,54.96,54.93,54.95,4600.0,39.4883,39.4883,39.4668,39.4812,4600.0
2012-07-11 10:55:00,54.94,54.98,54.94,54.98,300.0,39.474,39.5027,39.474,39.5027,300.0
2012-07-11 11:00:00,54.95,55.04,54.95,55.04,1200.0,39.4812,39.5458,39.4812,39.5458,1200.0
2012-07-11 11:05:00,55.03,55.08,55.03,55.08,15100.0,39.5386,39.5746,39.5386,39.5746,15100.0
2012-07-11 11:10:00,55.06,55.06,55.0,55.0,6800.0,39.5602,39.5602,39.5171,39.5171,6800.0
2012-07-11 11:15:00,55.02,55.03,55.01,55.02,2200.0,39.5314,39.5386,39.5243,39.5314,2200.0
2012-07-11 11:20:00,55.01,55.04,55.01,55.03,400.0,39.5243,39.5458,39.5243,39.5386,400.0
2012-07-11 11:25:00,55.05,55.07,55.03,55.03,1500.0,39.553,39.5674,39.5386,39.5386,1500.0
2012-07-11 11:30:00,55.03,55.08,55.03,55.07,3800.0,39.5386,39.5746,39.5386,39.5674,3800.0
2012-07-11 11:35:00,55.11,55.11,55.11,55.11,400.0,39.5961,39.5961,39.5961,39.5961,400.0
2012-07-11 11:40:00,55.1,55.1,55.08,55.08,800.0,39.5889,39.5889,39.5746,39.5746,800.0
2012-07-11 11:45:00,55.08,55.08,55.08,55.08,100.0,39.5746,39.5746,39.5746,39.5746,100.0
2012-07-11 11:50:00,55.09,55.11,55.09,55.1,1800.0,39.5817,39.5961,39.5817,39.5889,1800.0
2012-07-11 11:55:00,55.12,55.12,55.11,55.11,300.0,39.6033,39.6033,39.5961,39.5961,300.0
2012-07-11 12:00:00,55.12,55.18,55.12,55.17,2800.0,39.6033,39.6464,39.6033,39.6392,2800.0
2012-07-11 12:05:00,55.17,55.18,55.14,55.14,5500.0,39.6392,39.6464,39.6177,39.6177,5500.0
2012-07-11 12:10:00,55.16,55.16,55.14,55.14,1400.0,39.632,39.632,39.6177,39.6177,1400.0
2012-07-11 12:15:00,55.13,55.15,55.13,55.14,900.0,39.6105,39.6249,39.6105,39.6177,900.0
2012-07-11 12:20:00,55.16,55.16,55.13,55.13,2000.0,39.632,39.632,39.6105,39.6105,2000.0
2012-07-11 12:25:00,55.12,55.13,55.11,55.13,1300.0,39.6033,39.6105,39.5961,39.6105,1300.0
2012-07-11 12:30:00,55.13,55.15,55.13,55.15,800.0,39.6105,39.6249,39.6105,39.6249,800.0
2012-07-11 12:35:00,55.14,55.18,55.14,55.17,1700.0,39.6177,39.6464,39.6177,39.6392,1700.0
2012-07-11 12:40:00,55.2,55.2,55.18,55.2,2800.0,39.6608,39.6608,39.6464,39.6608,2800.0
2012-07-11 12:45:00,55.2,55.2,55.19,55.19,900.0,39.6608,39.6608,39.6536,39.6536,900.0
2012-07-11 12:50:00,55.2,55.2,55.18,55.18,500.0,39.6608,39.6608,39.6464,39.6464,500.0
2012-07-11 12:55:00,55.17,55.21,55.15,55.21,2000.0,39.6392,39.668,39.6249,39.668,2000.0
2012-07-11 13:00:00,55.19,55.2,55.16,55.17,4300.0,39.6536,39.6608,39.632,39.6392,4300.0
2012-07-11 13:05:00,55.15,55.16,55.14,55.16,2700.0,39.6249,39.632,39.6177,39.632,2700.0
2012-07-11 13:10:00,55.16,55.16,55.14,55.15,1800.0,39.632,39.632,39.6177,39.6249,1800.0
2012-07-11 13:15:00,55.11,55.11,55.07,55.07,1200.0,39.5961,39.5961,39.5674,39.5674,1200.0
2012-07-11 13:20:00,55.09,55.12,55.08,55.11,2400.0,39.5817,39.6033,39.5746,39.5961,2400.0
2012-07-11 13:25:00,55.11,55.13,55.11,55.12,3700.0,39.5961,39.6105,39.5961,39.6033,3700.0
2012-07-11 13:30:00,55.12,55.12,55.11,55.11,500.0,39.6033,39.6033,39.5961,39.5961,500.0
2012-07-11 13:35:00,55.13,55.15,55.12,55.14,20900.0,39.6105,39.6249,39.6033,39.6177,20900.0
2012-07-11 13:40:00,55.14,55.15,55.13,55.15,5800.0,39.6177,39.6249,39.6105,39.6249,5800.0
2012-07-11 13:45:00,55.16,55.16,55.16,55.16,500.0,39.632,39.632,39.632,39.632,500.0
2012-07-11 13:50:00,55.17,55.18,55.17,55.18,1900.0,39.6392,39.6464,39.6392,39.6464,1900.0
2012-07-11 13:55:00,55.15,55.19,55.15,55.18,900.0,39.6249,39.6536,39.6249,39.6464,900.0
2012-07-11 14:00:00,55.19,55.24,54.95,54.98,9600.0,39.6536,39.6895,39.4812,39.5027,9600.0
2012-07-11 14:05:00,54.99,55.02,54.9,55.0,10500.0,39.5099,39.5314,39.4452,39.5171,10500.0
2012-07-11 14:10:00,55.02,55.03,54.96,54.99,7000.0,39.5314,39.5386,39.4883,39.5099,7000.0
2012-07-11 14:15:00,54.97,55.0,54.93,54.99,15400.0,39.4955,39.5171,39.4668,39.5099,15400.0
2012-07-11 14:20:00,54.96,55.0,54.89,54.89,11000.0,39.4883,39.5171,39.438,39.438,11000.0
2012-07-11 14:25:00,54.86,54.92,54.86,54.92,4100.0,39.4165,39.4596,39.4165,39.4596,4100.0
2012-07-11 14:30:00,54.9,54.9,54.83,54.83,4900.0,39.4452,39.4452,39.3949,39.3949,4900.0
2012-07-11 14:35:00,54.87,54.88,54.87,54.88,4100.0,39.4237,39.4309,39.4237,39.4309,4100.0
2012-07-11 14:40:00,54.87,54.93,54.86,54.92,18500.0,39.4237,39.4668,39.4165,39.4596,18500.0
2012-07-11 14:45:00,54.95,54.96,54.88,54.91,5200.0,39.4812,39.4883,39.4309,39.4524,5200.0
2012-07-11 14:50:00,54.93,54.97,54.9,54.93,8900.0,39.4668,39.4955,39.4452,39.4668,8900.0
2012-07-11 14:55:00,54.94,54.94,54.9,54.9,3800.0,39.474,39.474,39.4452,39.4452,3800.0
2012-07-11 15:00:00,54.91,55.02,54.91,54.96,17900.0,39.4524,39.5314,39.4524,39.4883,17900.0
2012-07-11 15:05:00,54.98,55.01,54.96,55.01,14600.0,39.5027,39.5243,39.4883,39.5243,14600.0
2012-07-11 15:10:00,55.01,55.01,54.96,54.98,5200.0,39.5243,39.5243,39.4883,39.5027,5200.0
2012-07-11 15:15:00,54.99,55.0,54.93,55.0,4300.0,39.5099,39.5171,39.4668,39.5171,4300.0
2012-07-11 15:20:00,54.99,54.99,54.94,54.96,4200.0,39.5099,39.5099,39.474,39.4883,4200.0
2012-07-11 15:25:00,54.98,54.98,54.86,54.89,7800.0,39.5027,39.5027,39.4165,39.438,7800.0
2012-07-11 15:30:00,54.91,54.97,54.89,54.95,4500.0,39.4524,39.4955,39.438,39.4812,4500.0
2012-07-11 15:35:00,54.95,54.97,54.93,54.96,5700.0,39.4812,39.4955,39.4668,39.4883,5700.0
2012-07-11 15:40:00,54.97,55.06,54.97,55.06,11300.0,39.4955,39.5602,39.4955,39.5602,11300.0
2012-07-11 15:45:00,55.06,55.16,55.06,55.16,11000.0,39.5602,39.632,39.5602,39.632,11000.0
2012-07-11 15:50:00,55.19,55.21,55.15,55.15,29200.0,39.6536,39.668,39.6249,39.6249,29200.0
2012-07-11 15:55:00,55.16,55.16,55.08,55.1,53700.0,39.632,39.632,39.5746,39.5889,53700.0
2012-07-12 09:30:00,54.77,54.77,54.72,54.72,9000.0,39.3518,39.3518,39.3159,39.3159,9000.0
2012-07-12 09:35:00,54.7,54.76,54.69,54.76,700.0,39.3015,39.3446,39.2943,39.3446,700.0
2012-07-12 09:40:00,54.7,54.71,54.61,54.63,3300.0,39.3015,39.3087,39.2369,39.2512,3300.0
2012-07-12 09:45:00,54.63,54.65,54.61,54.61,1300.0,39.2512,39.2656,39.2369,39.2369,1300.0
2012-07-12 09:50:00,54.6,54.64,54.6,54.64,400.0,39.2297,39.2584,39.2297,39.2584,400.0
2012-07-12 09:55:00,54.65,54.67,54.64,54.67,400.0,39.2656,39.28,39.2584,39.28,400.0
2012-07-12 10:00:00,54.65,54.7,54.63,54.67,5000.0,39.2656,39.3015,39.2512,39.28,5000.0
2012-07-12 10:05:00,54.63,54.65,54.6,54.6,2500.0,39.2512,39.2656,39.2297,39.2297,2500.0
2012-07-12 10:10:00,54.58,54.64,54.58,54.64,800.0,39.2153,39.2584,39.2153,39.2584,800.0
2012-07-12 10:15:00,54.64,54.64,54.6,54.62,2700.0,39.2584,39.2584,39.2297,39.244,2700.0
2012-07-12 10:20:00,54.64,54.65,54.62,54.63,2200.0,39.2584,39.2656,39.244,39.2512,2200.0
2012-07-12 10:25:00,54.63,54.63,54.61,54.62,400.0,39.2512,39.2512,39.2369,39.244,400.0
2012-07-12 10:30:00,54.64,54.69,54.63,54.68,1500.0,39.2584,39.2943,39.2512,39.2872,1500.0
2012-07-12 10:35:00,54.68,54.68,54.65,54.65,3400.0,39.2872,39.2872,39.2656,39.2656,3400.0
2012-07-12 10:40:00,54.63,54.63,54.57,54.58,2100.0,39.2512,39.2512,39.2081,39.2153,2100.0
2012-07-12 10:45:00,54.59,54.6,54.56,54.59,6900.0,39.2225,39.2297,39.2009,39.2225,6900.0
2012-07-12 10:50:00,54.59,54.61,54.58,54.61,3400.0,39.2225,39.2369,39.2153,39.2369,3400.0
2012-07-12 10:55:00,54.62,54.67,54.61,54.67,3300.0,39.244,39.28,39.2369,39.28,3300.0
2012-07-12 11:00:00,54.67,54.74,54.65,54.72,3800.0,39.28,39.3303,39.2656,39.3159,3800.0
2012-07-12 11:05:00,54.74,54.74,54.72,54.74,2200.0,39.3303,39.3303,39.3159,39.3303,2200.0
2012-07-12 11:10:00,54.72,54.72,54.69,54.71,3200.0,39.3159,39.3159,39.2943,39.3087,3200.0
2012-07-12 11:15:00,54.7,54.7,54.68,54.68,4000.0,39.3015,39.3015,39.2872,39.2872,4000.0
2012-07-12 11:20:00,54.72,54.72,54.66,54.66,1200.0,39.3159,39.3159,39.2728,39.2728,1200.0
2012-07-12 11:25:00,54.69,54.75,54.69,54.73,4400.0,39.2943,39.3375,39.2943,39.3231,4400.0
2012-07-12 11:30:00,54.74,54.75,54.7,54.7,7600.0,39.3303,39.3375,39.3015,39.3015,7600.0
2012-07-12 11:35:00,54.72,54.72,54.69,54.7,1900.0,39.3159,39.3159,39.2943,39.3015,1900.0
2012-07-12 11:40:00,54.7,54.74,54.69,54.74,4500.0,39.3015,39.3303,39.2943,39.3303,4500.0
2012-07-12 11:45:00,54.75,54.79,54.73,54.78,4200.0,39.3375,39.3662,39.3231,39.359,4200.0
2012-07-12 11:50:00,54.79,54.81,54.77,54.81,5900.0,39.3662,39.3806,39.3518,39.3806,5900.0
2012-07-12 11:55:00,54.81,54.86,54.81,54.84,4900.0,39.3806,39.4165,39.3806,39.4021,4900.0
2012-07-12 12:00:00,54.85,54.87,54.85,54.86,1200.0,39.4093,39.4237,39.4093,39.4165,1200.0
2012-07-12 12:05:00,54.85,54.85,54.81,54.83,2500.0,39.4093,39.4093,39.3806,39.3949,2500.0
2012-07-12 12:10:00,54.8,54.8,54.8,54.8,200.0,39.3734,39.3734,39.3734,39.3734,200.0
2012-07-12 12:15:00,54.83,54.83,54.81,54.81,2400.0,39.3949,39.3949,39.3806,39.3806,2400.0
2012-07-12 12:20:00,54.82,54.82,54.8,54.8,300.0,39.3877,39.3877,39.3734,39.3734,300.0
2012-07-12 12:25:00,54.81,54.81,54.8,54.8,2400.0,39.3806,39.3806,39.3734,39.3734,2400.0
2012-07-12 12:30:00,54.81,54.83,54.77,54.78,3400.0,39.3806,39.3949,39.3518,39.359,3400.0
2012-07-12 12:35:00,54.78,54.81,54.77,54.79,3300.0,39.359,39.3806,39.3518,39.3662,3300.0
2012-07-12 12:40:00,54.81,54.81,54.81,54.81,1400.0,39.3806,39.3806,39.3806,39.3806,1400.0
2012-07-12 12:45:00,54.81,54.82,54.8,54.82,1600.0,39.3806,39.3877,39.3734,39.3877,1600.0
2012-07-12 12:50:00,54.82,54.83,54.81,54.81,1800.0,39.3877,39.3949,39.3806,39.3806,1800.0
2012-07-12 12:55:00,54.8,54.85,54.8,54.85,900.0,39.3734,39.4093,39.3734,39.4093,900.0
2012-07-12 13:00:00,54.82,54.82,54.8,54.8,1800.0,39.3877,39.3877,39.3734,39.3734,1800.0
2012-07-12 13:05:00,54.83,54.88,54.83,54.87,5600.0,39.3949,39.4309,39.3949,39.4237,5600.0
2012-07-12 13:10:00,54.88,54.94,54.88,54.91,6500.0,39.4309,39.474,39.4309,39.4524,6500.0
2012-07-12 13:15:00,54.92,54.94,54.92,54.94,10400.0,39.4596,39.474,39.4596,39.474,10400.0
2012-07-12 13:20:00,54.93,54.98,54.93,54.95,8400.0,39.4668,39.5027,39.4668,39.4812,8400.0
2012-07-12 13:25:00,54.96,54.99,54.91,54.91,5900.0,39.4883,39.5099,39.4524,39.4524,5900.0
2012-07-12 13:30:00,54.92,54.96,54.92,54.96,4100.0,39.4596,39.4883,39.4596,39.4883,4100.0
2012-07-12 13:35:00,54.93,54.97,54.93,54.95,1100.0,39.4668,39.4955,39.4668,39.4812,1100.0
2012-07-12 13:40:00,54.96,55.01,54.95,54.98,5800.0,39.4883,39.5243,39.4812,39.5027,5800.0
2012-07-12 13:45:00,54.97,55.04,54.97,55.03,1600.0,39.4955,39.5458,39.4955,39.5386,1600.0
2012-07-12 13:50:00,55.01,55.03,54.96,54.96,9800.0,39.5243,39.5386,39.4883,39.4883,9800.0
2012-07-12 13:55:00,54.92,54.92,54.89,54.89,4100.0,39.4596,39.4596,39.438,39.438,4100.0
2012-07-12 14:00:00,54.89,54.92,54.87,54.88,10000.0,39.438,39.4596,39.4237,39.4309,10000.0
2012-07-12 14:05:00,54.85,54.96,54.85,54.96,13400.0,39.4093,39.4883,39.4093,39.4883,13400.0
2012-07-12 14:10:00,54.98,55.0,54.89,54.92,14200.0,39.5027,39.5171,39.438,39.4596,14200.0
2012-07-12 14:15:00,54.9,54.96,54.89,54.9,5300.0,39.4452,39.4883,39.438,39.4452,5300.0
2012-07-12 14:20:00,54.9,54.94,54.89,54.91,3700.0,39.4452,39.474,39.438,39.4524,3700.0
2012-07-12 14:25:00,54.93,54.95,54.93,54.95,3800.0,39.4668,39.4812,39.4668,39.4812,3800.0
2012-07-12 14:30:00,54.94,54.98,54.94,54.96,4100.0,39.474,39.5027,39.474,39.4883,4100.0
2012-07-12 14:35:00,54.95,54.97,54.95,54.97,1300.0,39.4812,39.4955,39.4812,39.4955,1300.0
2012-07-12 14:40:00,54.97,54.99,54.97,54.98,5000.0,39.4955,39.5099,39.4955,39.5027,5000.0
2012-07-12 14:45:00,54.97,54.97,54.9,54.91,8100.0,39.4955,39.4955,39.4452,39.4524,8100.0
2012-07-12 14:50:00,54.93,54.95,54.92,54.94,3600.0,39.4668,39.4812,39.4596,39.474,3600.0
2012-07-12 14:55:00,54.96,54.96,54.94,54.95,2100.0,39.4883,39.4883,39.474,39.4812,2100.0
2012-07-12 15:00:00,54.92,54.97,54.92,54.95,1300.0,39.4596,39.4955,39.4596,39.4812,1300.0
2012-07-12 15:05:00,54.97,54.98,54.94,54.98,14000.0,39.4955,39.5027,39.474,39.5027,14000.0
2012-07-12 15:10:00,54.97,55.02,54.97,54.99,9000.0,39.4955,39.5314,39.4955,39.5099,9000.0
2012-07-12 15:15:00,55.0,55.03,54.93,54.96,86800.0,39.5171,39.5386,39.4668,39.4883,86800.0
2012-07-12 15:20:00,54.95,55.07,54.95,55.06,21400.0,39.4812,39.5674,39.4812,39.5602,21400.0
2012-07-12 15:25:00,55.05,55.08,55.01,55.01,8600.0,39.553,39.5746,39.5243,39.5243,8600.0
2012-07-12 15:30:00,55.01,55.05,55.0,55.02,8700.0,39.5243,39.553,39.5171,39.5314,8700.0
2012-07-12 15:35:00,55.02,55.03,54.99,54.99,4900.0,39.5314,39.5386,39.5099,39.5099,4900.0
2012-07-12 15:40:00,55.01,55.06,55.01,55.01,5400.0,39.5243,39.5602,39.5243,39.5243,5400.0
2012-07-12 15:45:00,55.01,55.03,54.95,54.99,9300.0,39.5243,39.5386,39.4812,39.5099,9300.0
2012-07-12 15:50:00,54.97,54.98,54.89,54.89,13700.0,39.4955,39.5027,39.438,39.438,13700.0
2012-07-12 15:55:00,54.87,54.92,54.85,54.88,15100.0,39.4237,39.4596,39.4093,39.4309,15100.0
2012-07-13 09:30:00,55.02,55.14,54.96,55.12,13300.0,39.5314,39.6177,39.4883,39.6033,13300.0
2012-07-13 09:35:00,55.14,55.3,55.14,55.3,2500.0,39.6177,39.7326,39.6177,39.7326,2500.0
2012-07-13 09:40:00,55.3,55.39,55.29,55.39,2800.0,39.7326,39.7973,39.7254,39.7973,2800.0
2012-07-13 09:45:00,55.39,55.39,55.39,55.39,1400.0,39.7973,39.7973,39.7973,39.7973,1400.0
2012-07-13 09:50:00,55.4,55.42,55.37,55.38,600.0,39.8045,39.8188,39.7829,39.7901,600.0
2012-07-13 09:55:00,55.36,55.45,55.36,55.44,6500.0,39.7757,39.8404,39.7757,39.8332,6500.0
2012-07-13 10:00:00,55.45,55.5,55.42,55.49,8900.0,39.8404,39.8763,39.8188,39.8691,8900.0
2012-07-13 10:05:00,55.55,55.65,55.54,55.54,5400.0,39.9122,39.9841,39.9051,39.9051,5400.0
2012-07-13 10:10:00,55.55,55.55,55.52,55.52,1900.0,39.9122,39.9122,39.8907,39.8907,1900.0
2012-07-13 10:15:00,55.55,55.55,55.52,55.54,2800.0,39.9122,39.9122,39.8907,39.9051,2800.0
2012-07-13 10:20:00,55.53,55.54,55.51,55.54,1700.0,39.8979,39.9051,39.8835,39.9051,1700.0
2012-07-13 10:25:00,55.53,55.53,55.51,55.52,400.0,39.8979,39.8979,39.8835,39.8907,400.0
2012-07-13 10:30:00,55.53,55.56,55.52,55.53,3100.0,39.8979,39.9194,39.8907,39.8979,3100.0
2012-07-13 10:35:00,55.55,55.58,55.55,55.56,4400.0,39.9122,39.9338,39.9122,39.9194,4400.0
2012-07-13 10:40:00,55.57,55.57,55.56,55.56,1000.0,39.9266,39.9266,39.9194,39.9194,1000.0
2012-07-13 10:45:00,55.56,55.6,55.56,55.59,1800.0,39.9194,39.9482,39.9194,39.941,1800.0
2012-07-13 10:50:00,55.59,55.61,55.59,55.61,8000.0,39.941,39.9554,39.941,39.9554,8000.0
2012-07-13 10:55:00,55.59,55.61,55.59,55.59,1200.0,39.941,39.9554,39.941,39.941,1200.0
2012-07-13 11:00:00,55.61,55.61,55.53,55.53,1200.0,39.9554,39.9554,39.8979,39.8979,1200.0
2012-07-13 11:05:00,55.53,55.58,55.52,55.58,7000.0,39.8979,39.9338,39.8907,39.9338,7000.0
2012-07-13 11:10:00,55.57,55.58,55.55,55.58,5300.0,39.9266,39.9338,39.9122,39.9338,5300.0
2012-07-13 11:15:00,55.59,55.6,55.58,55.6,2600.0,39.941,39.9482,39.9338,39.9482,2600.0
2012-07-13 11:20:00,55.59,55.62,55.58,55.62,4400.0,39.941,39.9625,39.9338,39.9625,4400.0
2012-07-13 11:25:00,55.6,55.6,55.59,55.59,1500.0,39.9482,39.9482,39.941,39.941,1500.0
2012-07-13 11:30:00,55.6,55.64,55.6,55.63,5400.0,39.9482,39.9769,39.9482,39.9697,5400.0
2012-07-13 11:35:00,55.62,55.62,55.62,55.62,300.0,39.9625,39.9625,39.9625,39.9625,300.0
2012-07-13 11:40:00,55.62,55.64,55.62,55.64,900.0,39.9625,39.9769,39.9625,39.9769,900.0
2012-07-13 11:45:00,55.68,55.7,55.63,55.63,5900.0,40.0057,40.02,39.9697,39.9697,5900.0
2012-07-13 11:50:00,55.63,55.67,55.63,55.64,2700.0,39.9697,39.9985,39.9697,39.9769,2700.0
2012-07-13 11:55:00,55.66,55.66,55.65,55.66,2200.0,39.9913,39.9913,39.9841,39.9913,2200.0
2012-07-13 12:00:00,55.66,55.68,55.66,55.68,600.0,39.9913,40.0057,39.9913,40.0057,600.0
2012-07-13 12:05:00,55.67,55.68,55.67,55.68,800.0,39.9985,40.0057,39.9985,40.0057,800.0
2012-07-13 12:10:00,55.68,55.7,55.68,55.69,1100.0,40.0057,40.02,40.0057,40.0128,1100.0
2012-07-13 12:15:00,55.68,55.68,55.68,55.68,600.0,40.0057,40.0057,40.0057,40.0057,600.0
2012-07-13 12:20:00,55.65,55.65,55.64,55.65,5800.0,39.9841,39.9841,39.9769,39.9841,5800.0
2012-07-13 12:25:00,55.67,55.68,55.66,55.66,1200.0,39.9985,40.0057,39.9913,39.9913,1200.0
2012-07-13 12:30:00,55.66,55.67,55.66,55.67,3000.0,39.9913,39.9985,39.9913,39.9985,3000.0
2012-07-13 12:35:00,55.66,55.68,55.66,55.67,1200.0,39.9913,40.0057,39.9913,39.9985,1200.0
2012-07-13 12:40:00,55.67,55.67,55.67,55.67,800.0,39.9985,39.9985,39.9985,39.9985,800.0
2012-07-13 12:45:00,55.67,55.68,55.67,55.68,1500.0,39.9985,40.0057,39.9985,40.0057,1500.0
2012-07-13 12:50:00,55.67,55.67,55.67,55.67,500.0,39.9985,39.9985,39.9985,39.9985,500.0
2012-07-13 12:55:00,55.67,55.68,55.67,55.68,400.0,39.9985,40.0057,39.9985,40.0057,400.0
2012-07-13 13:00:00,55.67,55.68,55.67,55.67,2900.0,39.9985,40.0057,39.9985,39.9985,2900.0
2012-07-13 13:05:00,55.68,55.69,55.67,55.68,3000.0,40.0057,40.0128,39.9985,40.0057,3000.0
2012-07-13 13:10:00,55.68,55.7,55.66,55.68,3600.0,40.0057,40.02,39.9913,40.0057,3600.0
2012-07-13 13:15:00,55.67,55.69,55.67,55.69,26100.0,39.9985,40.0128,39.9985,40.0128,26100.0
2012-07-13 13:20:00,55.69,55.7,55.69,55.69,500.0,40.0128,40.02,40.0128,40.0128,500.0
2012-07-13 13:25:00,55.68,55.68,55.65,55.65,25500.0,40.0057,40.0057,39.9841,39.9841,25500.0
2012-07-13 13:30:00,55.65,55.66,55.64,55.65,16100.0,39.9841,39.9913,39.9769,39.9841,16100.0
2012-07-13 13:35:00,55.64,55.67,55.64,55.67,14500.0,39.9769,39.9985,39.9769,39.9985,14500.0
2012-07-13 13:40:00,55.68,55.68,55.68,55.68,3800.0,40.0057,40.0057,40.0057,40.0057,3800.0
2012-07-13 13:45:00,55.68,55.68,55.67,55.67,1900.0,40.0057,40.0057,39.9985,39.9985,1900.0
2012-07-13 13:50:00,55.68,55.69,55.68,55.68,700.0,40.0057,40.0128,40.0057,40.0057,700.0
2012-07-13 13:55:00,55.7,55.71,55.67,55.67,3300.0,40.02,40.0272,39.9985,39.9985,3300.0
2012-07-13 14:00:00,55.66,55.67,55.65,55.65,2800.0,39.9913,39.9985,39.9841,39.9841,2800.0
2012-07-13 14:05:00,55.66,55.68,55.65,55.65,12000.0,39.9913,40.0057,39.9841,39.9841,12000.0
2012-07-13 14:10:00,55.65,55.65,55.64,55.64,1300.0,39.9841,39.9841,39.9769,39.9769,1300.0
2012-07-13 14:15:00,55.66,55.67,55.64,55.67,4800.0,39.9913,39.9985,39.9769,39.9985,4800.0
2012-07-13 14:20:00,55.66,55.66,55.66,55.66,100.0,39.9913,39.9913,39.9913,39.9913,100.0
2012-07-13 14:25:00,55.65,55.67,55.65,55.67,4400.0,39.9841,39.9985,39.9841,39.9985,4400.0
2012-07-13 14:30:00,55.65,55.68,55.65,55.68,3500.0,39.9841,40.0057,39.9841,40.0057,3500.0
2012-07-13 14:35:00,55.64,55.64,55.63,55.63,500.0,39.9769,39.9769,39.9697,39.9697,500.0
2012-07-13 14:40:00,55.64,55.66,55.64,55.66,400.0,39.9769,39.9913,39.9769,39.9913,400.0
2012-07-13 14:45:00,55.65,55.66,55.64,55.66,1100.0,39.9841,39.9913,39.9769,39.9913,1100.0
2012-07-13 14:50:00,55.66,55.67,55.66,55.67,900.0,39.9913,39.9985,39.9913,39.9985,900.0
2012-07-13 14:55:00,55.66,55.68,55.66,55.67,4600.0,39.9913,40.0057,39.9913,39.9985,4600.0
2012-07-13 15:00:00,55.69,55.78,55.69,55.77,2000.0,40.0128,40.0775,40.0128,40.0703,2000.0
2012-07-13 15:05:00,55.76,55.77,55.76,55.77,2300.0,40.0631,40.0703,40.0631,40.0703,2300.0
2012-07-13 15:10:00,55.79,55.8,55.78,55.79,5600.0,40.0847,40.0919,40.0775,40.0847,5600.0
2012-07-13 15:15:00,55.79,55.79,55.78,55.78,1200.0,40.0847,40.0847,40.0775,40.0775,1200.0
2012-07-13 15:20:00,55.78,55.79,55.76,55.76,900.0,40.0775,40.0847,40.0631,40.0631,900.0
2012-07-13 15:25:00,55.78,55.78,55.74,55.74,2400.0,40.0775,40.0775,40.0488,40.0488,2400.0
2012-07-13 15:30:00,55.74,55.77,55.73,55.76,5700.0,40.0488,40.0703,40.0416,40.0631,5700.0
2012-07-13 15:35:00,55.76,55.77,55.75,55.75,3000.0,40.0631,40.0703,40.0559,40.0559,3000.0
2012-07-13 15:40:00,55.75,55.84,55.75,55.84,5500.0,40.0559,40.1206,40.0559,40.1206,5500.0
2012-07-13 15:45:00,55.81,55.81,55.75,55.79,16300.0,40.0991,40.0991,40.0559,40.0847,16300.0
2012-07-13 15:50:00,55.79,55.8,55.72,55.78,14200.0,40.0847,40.0919,40.0344,40.0775,14200.0
2012-07-13 15:55:00,55.77,55.81,55.76,55.79,6500.0,40.0703,40.0991,40.0631,40.0847,6500.0
2012-07-16 09:30:00,55.65,55.67,55.6,55.63,8100.0,39.9841,39.9985,39.9482,39.9697,8100.0
2012-07-16 09:35:00,55.62,55.62,55.57,55.57,1800.0,39.9625,39.9625,39.9266,39.9266,1800.0
2012-07-16 09:40:00,55.59,55.59,55.53,55.54,2900.0,39.941,39.941,39.8979,39.9051,2900.0
2012-07-16 09:45:00,55.6,55.6,55.55,55.55,400.0,39.9482,39.9482,39.9122,39.9122,400.0
2012-07-16 09:50:00,55.54,55.56,55.52,55.52,800.0,39.9051,39.9194,39.8907,39.8907,800.0
2012-07-16 09:55:00,55.5,55.52,55.5,55.52,400.0,39.8763,39.8907,39.8763,39.8907,400.0
2012-07-16 10:00:00,55.51,55.52,55.5,55.51,800.0,39.8835,39.8907,39.8763,39.8835,800.0
2012-07-16 10:05:00,55.48,55.48,55.47,55.47,500.0,39.862,39.862,39.8548,39.8548,500.0
2012-07-16 10:10:00,55.46,55.51,55.46,55.49,2200.0,39.8476,39.8835,39.8476,39.8691,2200.0
2012-07-16 10:15:00,55.49,55.54,55.49,55.54,2200.0,39.8691,39.9051,39.8691,39.9051,2200.0
2012-07-16 10:20:00,55.52,55.54,55.52,55.54,1900.0,39.8907,39.9051,39.8907,39.9051,1900.0
2012-07-16 10:25:00,55.54,55.61,55.54,55.61,4300.0,39.9051,39.9554,39.9051,39.9554,4300.0
2012-07-16 10:30:00,55.61,55.63,55.61,55.61,2500.0,39.9554,39.9697,39.9554,39.9554,2500.0
2012-07-16 10:35:00,55.63,55.68,55.63,55.68,1900.0,39.9697,40.0057,39.9697,40.0057,1900.0
2012-07-16 10:40:00,55.67,55.71,55.65,55.7,3300.0,39.9985,40.0272,39.9841,40.02,3300.0
2012-07-16 10:45:00,55.71,55.73,55.68,55.68,900.0,40.0272,40.0416,40.0057,40.0057,900.0
2012-07-16 10:50:00,55.67,55.69,55.67,55.68,12400.0,39.9985,40.0128,39.9985,40.0057,12400.0
2012-07-16 10:55:00,55.67,55.68,55.64,55.66,4500.0,39.9985,40.0057,39.9769,39.9913,4500.0
2012-07-16 11:00:00,55.65,55.66,55.63,55.66,5000.0,39.9841,39.9913,39.9697,39.9913,5000.0
2012-07-16 11:05:00,55.65,55.65,55.65,55.65,2500.0,39.9841,39.9841,39.9841,39.9841,2500.0
2012-07-16 11:10:00,55.66,55.76,55.66,55.76,15900.0,39.9913,40.0631,39.9913,40.0631,15900.0
2012-07-16 11:15:00,55.78,55.81,55.76,55.8,3600.0,40.0775,40.0991,40.0631,40.0919,3600.0
2012-07-16 11:20:00,55.79,55.79,55.76,55.78,800.0,40.0847,40.0847,40.0631,40.0775,800.0
2012-07-16 11:25:00,55.77,55.78,55.75,55.75,1500.0,40.0703,40.0775,40.0559,40.0559,1500.0
2012-07-16 11:30:00,55.71,55.71,55.71,55.71,100.0,40.0272,40.0272,40.0272,40.0272,100.0
2012-07-16 11:35:00,55.71,55.71,55.7,55.7,300.0,40.0272,40.0272,40.02,40.02,300.0
2012-07-16 11:40:00,55.7,55.7,55.67,55.67,400.0,40.02,40.02,39.9985,39.9985,400.0
2012-07-16 11:45:00,55.68,55.7,55.68,55.7,400.0,40.0057,40.02,40.0057,40.02,400.0
2012-07-16 11:50:00,55.68,55.68,55.68,55.68,100.0,40.0057,40.0057,40.0057,40.0057,100.0
2012-07-16 11:55:00,55.69,55.69,55.69,55.69,100.0,40.0128,40.0128,40.0128,40.0128,100.0
2012-07-16 12:00:00,55.68,55.7,55.67,55.7,1600.0,40.0057,40.02,39.9985,40.02,1600.0
2012-07-16 12:05:00,55.7,55.71,55.69,55.69,900.0,40.02,40.0272,40.0128,40.0128,900.0
2012-07-16 12:10:00,55.68,55.68,55.65,55.65,800.0,40.0057,40.0057,39.9841,39.9841,800.0
2012-07-16 12:15:00,55.61,55.62,55.59,55.62,400.0,39.9554,39.9625,39.941,39.9625,400.0
2012-07-16 12:20:00,55.62,55.62,55.62,55.62,0.0,39.9625,39.9625,39.9625,39.9625,0.0
2012-07-16 12:25:00,55.61,55.62,55.61,55.62,900.0,39.9554,39.9625,39.9554,39.9625,900.0
2012-07-16 12:30:00,55.64,55.65,55.64,55.65,200.0,39.9769,39.9841,39.9769,39.9841,200.0
2012-07-16 12:35:00,55.64,55.64,55.58,55.6,2400.0,39.9769,39.9769,39.9338,39.9482,2400.0
2012-07-16 12:40:00,55.58,55.61,55.58,55.61,2100.0,39.9338,39.9554,39.9338,39.9554,2100.0
2012-07-16 12:45:00,55.63,55.64,55.63,55.64,800.0,39.9697,39.9769,39.9697,39.9769,800.0
2012-07-16 12:50:00,55.64,55.64,55.64,55.64,0.0,39.9769,39.9769,39.9769,39.9769,0.0
2012-07-16 12:55:00,55.66,55.68,55.66,55.68,500.0,39.9913,40.0057,39.9913,40.0057,500.0
2012-07-16 13:00:00,55.69,55.7,55.67,55.67,1200.0,40.0128,40.02,39.9985,39.9985,1200.0
2012-07-16 13:05:00,55.67,55.67,55.65,55.65,2600.0,39.9985,39.9985,39.9841,39.9841,2600.0
2012-07-16 13:10:00,55.65,55.66,55.63,55.63,2200.0,39.9841,39.9913,39.9697,39.9697,2200.0
2012-07-16 13:15:00,55.63,55.63,55.6,55.6,800.0,39.9697,39.9697,39.9482,39.9482,800.0
2012-07-16 13:20:00,55.63,55.65,55.61,55.65,1500.0,39.9697,39.9841,39.9554,39.9841,1500.0
2012-07-16 13:25:00,55.66,55.66,55.66,55.66,200.0,39.9913,39.9913,39.9913,39.9913,200.0
2012-07-16 13:30:00,55.7,55.71,55.69,55.69,600.0,40.02,40.0272,40.0128,40.0128,600.0
2012-07-16 13:35:00,55.69,55.71,55.69,55.69,30800.0,40.0128,40.0272,40.0128,40.0128,30800.0
2012-07-16 13:40:00,55.65,55.66,55.64,55.66,600.0,39.9841,39.9913,39.9769,39.9913,600.0
2012-07-16 13:45:00,55.65,55.72,55.65,55.7,1800.0,39.9841,40.0344,39.9841,40.02,1800.0
2012-07-16 13:50:00,55.7,55.72,55.7,55.72,4000.0,40.02,40.0344,40.02,40.0344,4000.0
2012-07-16 13:55:00,55.71,55.75,55.71,55.71,35500.0,40.0272,40.0559,40.0272,40.0272,35500.0
2012-07-16 14:00:00,55.72,55.75,55.72,55.73,2900.0,40.0344,40.0559,40.0344,40.0416,2900.0
2012-07-16 14:05:00,55.73,55.74,55.72,55.73,13400.0,40.0416,40.0488,40.0344,40.0416,13400.0
2012-07-16 14:10:00,55.76,55.77,55.76,55.76,2000.0,40.0631,40.0703,40.0631,40.0631,2000.0
2012-07-16 14:15:00,55.75,55.82,55.75,55.82,2300.0,40.0559,40.1062,40.0559,40.1062,2300.0
2012-07-16 14:20:00,55.82,55.82,55.8,55.81,3300.0,40.1062,40.1062,40.0919,40.0991,3300.0
2012-07-16 14:25:00,55.82,55.84,55.81,55.83,5000.0,40.1062,40.1206,40.0991,40.1134,5000.0
2012-07-16 14:30:00,55.82,55.83,55.79,55.79,2200.0,40.1062,40.1134,40.0847,40.0847,2200.0
2012-07-16 14:35:00,55.8,55.8,55.8,55.8,100.0,40.0919,40.0919,40.0919,40.0919,100.0
2012-07-16 14:40:00,55.8,55.8,55.76,55.77,1000.0,40.0919,40.0919,40.0631,40.0703,1000.0
2012-07-16 14:45:00,55.79,55.79,55.78,55.78,3600.0,40.0847,40.0847,40.0775,40.0775,3600.0
2012-07-16 14:50:00,55.78,55.8,55.73,55.76,14400.0,40.0775,40.0919,40.0416,40.0631,14400.0
2012-07-16 14:55:00,55.75,55.76,55.74,55.75,3600.0,40.0559,40.0631,40.0488,40.0559,3600.0
2012-07-16 15:00:00,55.76,55.77,55.73,55.77,33700.0,40.0631,40.0703,40.0416,40.0703,33700.0
2012-07-16 15:05:00,55.77,55.77,55.75,55.75,1800.0,40.0703,40.0703,40.0559,40.0559,1800.0
2012-07-16 15:10:00,55.76,55.77,55.73,55.77,5800.0,40.0631,40.0703,40.0416,40.0703,5800.0
2012-07-16 15:15:00,55.77,55.78,55.76,55.78,4500.0,40.0703,40.0775,40.0631,40.0775,4500.0
2012-07-16 15:20:00,55.78,55.78,55.76,55.77,2000.0,40.0775,40.0775,40.0631,40.0703,2000.0
2012-07-16 15:25:00,55.77,55.77,55.74,55.74,2300.0,40.0703,40.0703,40.0488,40.0488,2300.0
2012-07-16 15:30:00,55.75,55.75,55.71,55.75,34700.0,40.0559,40.0559,40.0272,40.0559,34700.0
2012-07-16 15:35:00,55.75,55.75,55.67,55.68,2000.0,40.0559,40.0559,39.9985,40.0057,2000.0
2012-07-16 15:40:00,55.68,55.69,55.65,55.69,4900.0,40.0057,40.0128,39.9841,40.0128,4900.0
2012-07-16 15:45:00,55.69,55.7,55.66,55.68,5000.0,40.0128,40.02,39.9913,40.0057,5000.0
2012-07-16 15:50:00,55.7,55.71,55.67,55.7,2700.0,40.02,40.0272,39.9985,40.02,2700.0
2012-07-16 15:55:00,55.69,55.71,55.65,55.69,5500.0,40.0128,40.0272,39.9841,40.0128,5500.0
2012-07-17 09:30:00,55.94,55.99,55.93,55.98,11900.0,40.1925,40.2284,40.1853,40.2212,11900.0
2012-07-17 09:35:00,55.98,55.98,55.94,55.94,3300.0,40.2212,40.2212,40.1925,40.1925,3300.0
2012-07-17 09:40:00,55.94,55.94,55.88,55.88,1500.0,40.1925,40.1925,40.1493,40.1493,1500.0
2012-07-17 09:45:00,55.87,55.89,55.82,55.83,2100.0,40.1422,40.1565,40.1062,40.1134,2100.0
2012-07-17 09:50:00,55.77,55.8,55.77,55.79,1300.0,40.0703,40.0919,40.0703,40.0847,1300.0
2012-07-17 09:55:00,55.8,55.8,55.79,55.79,400.0,40.0919,40.0919,40.0847,40.0847,400.0
2012-07-17 10:00:00,55.72,55.73,55.62,55.62,3100.0,40.0344,40.0416,39.9625,39.9625,3100.0
2012-07-17 10:05:00,55.57,55.65,55.57,55.63,6800.0,39.9266,39.9841,39.9266,39.9697,6800.0
2012-07-17 10:10:00,55.63,55.7,55.63,55.7,2700.0,39.9697,40.02,39.9697,40.02,2700.0
2012-07-17 10:15:00,55.68,55.68,55.64,55.66,600.0,40.0057,40.0057,39.9769,39.9913,600.0
2012-07-17 10:20:00,55.61,55.63,55.61,55.63,300.0,39.9554,39.9697,39.9554,39.9697,300.0
2012-07-17 10:25:00,55.72,55.73,55.66,55.66,600.0,40.0344,40.0416,39.9913,39.9913,600.0
2012-07-17 10:30:00,55.63,55.67,55.63,55.66,1200.0,39.9697,39.9985,39.9697,39.9913,1200.0
2012-07-17 10:35:00,55.62,55.62,55.5,55.5,4100.0,39.9625,39.9625,39.8763,39.8763,4100.0
2012-07-17 10:40:00,55.47,55.47,55.42,55.43,4600.0,39.8548,39.8548,39.8188,39.826,4600.0
2012-07-17 10:45:00,55.42,55.46,55.39,55.46,2100.0,39.8188,39.8476,39.7973,39.8476,2100.0
2012-07-17 10:50:00,55.48,55.55,55.46,55.53,14500.0,39.862,39.9122,39.8476,39.8979,14500.0
2012-07-17 10:55:00,55.51,55.52,55.48,55.5,3100.0,39.8835,39.8907,39.862,39.8763,3100.0
2012-07-17 11:00:00,55.5,55.55,55.49,55.54,1700.0,39.8763,39.9122,39.8691,39.9051,1700.0
2012-07-17 11:05:00,55.55,55.63,55.55,55.6,1900.0,39.9122,39.9697,39.9122,39.9482,1900.0
2012-07-17 11:10:00,55.61,55.65,55.6,55.6,1900.0,39.9554,39.9841,39.9482,39.9482,1900.0
2012-07-17 11:15:00,55.59,55.59,55.59,55.59,100.0,39.941,39.941,39.941,39.941,100.0
2012-07-17 11:20:00,55.61,55.64,55.61,55.62,900.0,39.9554,39.9769,39.9554,39.9625,900.0
2012-07-17 11:25:00,55.63,55.63,55.58,55.58,1200.0,39.9697,39.9697,39.9338,39.9338,1200.0
2012-07-17 11:30:00,55.6,55.62,55.6,55.62,400.0,39.9482,39.9625,39.9482,39.9625,400.0
2012-07-17 11:35:00,55.63,55.72,55.62,55.72,2000.0,39.9697,40.0344,39.9625,40.0344,2000.0
2012-07-17 11:40:00,55.71,55.75,55.71,55.75,2200.0,40.0272,40.0559,40.0272,40.0559,2200.0
2012-07-17 11:45:00,55.76,55.77,55.75,55.75,6500.0,40.0631,40.0703,40.0559,40.0559,6500.0
2012-07-17 11:50:00,55.76,55.76,55.75,55.75,200.0,40.0631,40.0631,40.0559,40.0559,200.0
2012-07-17 11:55:00,55.83,55.83,55.83,55.83,300.0,40.1134,40.1134,40.1134,40.1134,300.0
2012-07-17 12:00:00,55.89,55.89,55.88,55.88,1200.0,40.1565,40.1565,40.1493,40.1493,1200.0
2012-07-17 12:05:00,55.92,55.92,55.89,55.89,2900.0,40.1781,40.1781,40.1565,40.1565,2900.0
2012-07-17 12:10:00,55.9,55.9,55.89,55.89,400.0,40.1637,40.1637,40.1565,40.1565,400.0
2012-07-17 12:15:00,55.88,55.9,55.88,55.89,600.0,40.1493,40.1637,40.1493,40.1565,600.0
2012-07-17 12:20:00,55.94,55.97,55.94,55.95,700.0,40.1925,40.214,40.1925,40.1996,700.0
2012-07-17 12:25:00,55.94,55.98,55.94,55.98,400.0,40.1925,40.2212,40.1925,40.2212,400.0
2012-07-17 12:30:00,55.99,56.01,55.99,56.0,3400.0,40.2284,40.2428,40.2284,40.2356,3400.0
2012-07-17 12:35:00,56.0,56.02,56.0,56.0,33100.0,40.2356,40.2499,40.2356,40.2356,33100.0
2012-07-17 12:40:00,55.99,55.99,55.98,55.99,34700.0,40.2284,40.2284,40.2212,40.2284,34700.0
2012-07-17 12:45:00,55.99,56.02,55.99,56.0,3100.0,40.2284,40.2499,40.2284,40.2356,3100.0
2012-07-17 12:50:00,56.02,56.02,56.0,56.0,4500.0,40.2499,40.2499,40.2356,40.2356,4500.0
2012-07-17 12:55:00,56.0,56.0,55.97,55.97,9500.0,40.2356,40.2356,40.214,40.214,9500.0
2012-07-17 13:00:00,55.98,55.98,55.98,55.98,100.0,40.2212,40.2212,40.2212,40.2212,100.0
2012-07-17 13:05:00,55.97,55.97,55.96,55.97,1500.0,40.214,40.214,40.2068,40.214,1500.0
2012-07-17 13:10:00,55.99,55.99,55.97,55.99,2300.0,40.2284,40.2284,40.214,40.2284,2300.0
2012-07-17 13:15:00,56.0,56.04,56.0,56.04,700.0,40.2356,40.2643,40.2356,40.2643,700.0
2012-07-17 13:20:00,56.04,56.09,56.01,56.09,20200.0,40.2643,40.3002,40.2428,40.3002,20200.0
2012-07-17 13:25:00,56.13,56.13,56.12,56.12,3000.0,40.329,40.329,40.3218,40.3218,3000.0
2012-07-17 13:30:00,56.15,56.19,56.15,56.18,1700.0,40.3433,40.3721,40.3433,40.3649,1700.0
2012-07-17 13:35:00,56.18,56.18,56.17,56.17,1200.0,40.3649,40.3649,40.3577,40.3577,1200.0
2012-07-17 13:40:00,56.18,56.2,56.18,56.18,3900.0,40.3649,40.3793,40.3649,40.3649,3900.0
2012-07-17 13:45:00,56.17,56.17,56.16,56.16,500.0,40.3577,40.3577,40.3505,40.3505,500.0
2012-07-17 13:50:00,56.15,56.17,56.15,56.15,7500.0,40.3433,40.3577,40.3433,40.3433,7500.0
2012-07-17 13:55:00,56.14,56.14,56.13,56.13,2600.0,40.3362,40.3362,40.329,40.329,2600.0
2012-07-17 14:00:00,56.14,56.16,56.12,56.16,3600.0,40.3362,40.3505,40.3218,40.3505,3600.0
2012-07-17 14:05:00,56.16,56.17,56.14,56.17,13100.0,40.3505,40.3577,40.3362,40.3577,13100.0
2012-07-17 14:10:00,56.18,56.19,56.18,56.19,200.0,40.3649,40.3721,40.3649,40.3721,200.0
2012-07-17 14:15:00,56.19,56.19,56.14,56.14,13900.0,40.3721,40.3721,40.3362,40.3362,13900.0
2012-07-17 14:20:00,56.15,56.16,56.15,56.16,1200.0,40.3433,40.3505,40.3433,40.3505,1200.0
2012-07-17 14:25:00,56.14,56.15,56.13,56.14,700.0,40.3362,40.3433,40.329,40.3362,700.0
2012-07-17 14:30:00,56.18,56.18,56.18,56.18,200.0,40.3649,40.3649,40.3649,40.3649,200.0
2012-07-17 14:35:00,56.16,56.16,56.14,56.14,2600.0,40.3505,40.3505,40.3362,40.3362,2600.0
2012-07-17 14:40:00,56.14,56.16,56.13,56.16,4300.0,40.3362,40.3505,40.329,40.3505,4300.0
2012-07-17 14:45:00,56.18,56.18,56.16,56.17,2100.0,40.3649,40.3649,40.3505,40.3577,2100.0
2012-07-17 14:50:00,56.18,56.18,56.18,56.18,200.0,40.3649,40.3649,40.3649,40.3649,200.0
2012-07-17 14:55:00,56.2,56.24,56.2,56.21,4400.0,40.3793,40.408,40.3793,40.3865,4400.0
2012-07-17 15:00:00,56.19,56.19,56.17,56.17,2500.0,40.3721,40.3721,40.3577,40.3577,2500.0
2012-07-17 15:05:00,56.16,56.16,56.13,56.13,2000.0,40.3505,40.3505,40.329,40.329,2000.0
2012-07-17 15:10:00,56.15,56.18,56.15,56.15,2800.0,40.3433,40.3649,40.3433,40.3433,2800.0
2012-07-17 15:15:00,56.16,56.2,56.16,56.2,1900.0,40.3505,40.3793,40.3505,40.3793,1900.0
2012-07-17 15:20:00,56.2,56.2,56.18,56.2,2700.0,40.3793,40.3793,40.3649,40.3793,2700.0
2012-07-17 15:25:00,56.2,56.2,56.13,56.14,8400.0,40.3793,40.3793,40.329,40.3362,8400.0
2012-07-17 15:30:00,56.13,56.16,56.13,56.16,4300.0,40.329,40.3505,40.329,40.3505,4300.0
2012-07-17 15:35:00,56.17,56.17,56.08,56.09,11300.0,40.3577,40.3577,40.293,40.3002,11300.0
2012-07-17 15:40:00,56.09,56.14,56.09,56.13,3600.0,40.3002,40.3362,40.3002,40.329,3600.0
2012-07-17 15:45:00,56.13,56.19,56.12,56.16,3000.0,40.329,40.3721,40.3218,40.3505,3000.0
2012-07-17 15:50:00,56.17,56.21,56.17,56.17,5400.0,40.3577,40.3865,40.3577,40.3577,5400.0
2012-07-17 15:55:00,56.16,56.18,56.14,56.17,11600.0,40.3505,40.3649,40.3362,40.3577,11600.0
2012-07-18 09:30:00,56.0,56.06,55.94,56.06,15500.0,40.2356,40.2787,40.1925,40.2787,15500.0
2012-07-18 09:35:00,56.09,56.1,56.07,56.1,1800.0,40.3002,40.3074,40.2859,40.3074,1800.0
2012-07-18 09:40:00,56.11,56.13,56.11,56.13,1700.0,40.3146,40.329,40.3146,40.329,1700.0
2012-07-18 09:45:00,56.12,56.15,56.12,56.12,1000.0,40.3218,40.3433,40.3218,40.3218,1000.0
2012-07-18 09:50:00,56.14,56.23,56.14,56.23,5100.0,40.3362,40.4008,40.3362,40.4008,5100.0
2012-07-18 09:55:00,56.33,56.33,56.25,56.25,2000.0,40.4727,40.4727,40.4152,40.4152,2000.0
2012-07-18 10:00:00,56.26,56.37,56.26,56.37,700.0,40.4224,40.5014,40.4224,40.5014,700.0
2012-07-18 10:05:00,56.35,56.36,56.32,56.33,5300.0,40.487,40.4942,40.4655,40.4727,5300.0
2012-07-18 10:10:00,56.34,56.37,56.34,56.37,600.0,40.4799,40.5014,40.4799,40.5014,600.0
2012-07-18 10:15:00,56.34,56.36,56.32,56.32,1700.0,40.4799,40.4942,40.4655,40.4655,1700.0
2012-07-18 10:20:00,56.32,56.32,56.29,56.3,2300.0,40.4655,40.4655,40.4439,40.4511,2300.0
2012-07-18 10:25:00,56.3,56.3,56.3,56.3,400.0,40.4511,40.4511,40.4511,40.4511,400.0
2012-07-18 10:30:00,56.31,56.31,56.24,56.25,6400.0,40.4583,40.4583,40.408,40.4152,6400.0
2012-07-18 10:35:00,56.26,56.31,56.25,56.31,1800.0,40.4224,40.4583,40.4152,40.4583,1800.0
2012-07-18 10:40:00,56.33,56.36,56.33,56.36,500.0,40.4727,40.4942,40.4727,40.4942,500.0
2012-07-18 10:45:00,56.4,56.42,56.39,56.42,3400.0,40.523,40.5373,40.5158,40.5373,3400.0
2012-07-18 10:50:00,56.43,56.43,56.39,56.39,1100.0,40.5445,40.5445,40.5158,40.5158,1100.0
2012-07-18 10:55:00,56.42,56.44,56.42,56.42,800.0,40.5373,40.5517,40.5373,40.5373,800.0
2012-07-18 11:00:00,56.43,56.44,56.39,56.4,1200.0,40.5445,40.5517,40.5158,40.523,1200.0
2012-07-18 11:05:00,56.39,56.4,56.39,56.4,2400.0,40.5158,40.523,40.5158,40.523,2400.0
2012-07-18 11:10:00,56.36,56.36,56.34,56.34,400.0,40.4942,40.4942,40.4799,40.4799,400.0
2012-07-18 11:15:00,56.35,56.35,56.35,56.35,100.0,40.487,40.487,40.487,40.487,100.0
2012-07-18 11:20:00,56.37,56.37,56.35,56.35,3500.0,40.5014,40.5014,40.487,40.487,3500.0
2012-07-18 11:25:00,56.34,56.34,56.34,56.34,400.0,40.4799,40.4799,40.4799,40.4799,400.0
2012-07-18 11:30:00,56.36,56.39,56.36,56.39,600.0,40.4942,40.5158,40.4942,40.5158,600.0
2012-07-18 11:35:00,56.41,56.44,56.41,56.43,1600.0,40.5302,40.5517,40.5302,40.5445,1600.0
2012-07-18 11:40:00,56.42,56.44,56.41,56.43,800.0,40.5373,40.5517,40.5302,40.5445,800.0
2012-07-18 11:45:00,56.42,56.43,56.41,56.41,400.0,40.5373,40.5445,40.5302,40.5302,400.0
2012-07-18 11:50:00,56.41,56.43,56.4,56.41,1900.0,40.5302,40.5445,40.523,40.5302,1900.0
2012-07-18 11:55:00,56.41,56.41,56.38,56.4,1000.0,40.5302,40.5302,40.5086,40.523,1000.0
2012-07-18 12:00:00,56.38,56.43,56.38,56.43,1100.0,40.5086,40.5445,40.5086,40.5445,1100.0
2012-07-18 12:05:00,56.48,56.48,56.46,56.48,1500.0,40.5804,40.5804,40.5661,40.5804,1500.0
2012-07-18 12:10:00,56.48,56.5,56.48,56.5,2200.0,40.5804,40.5948,40.5804,40.5948,2200.0
2012-07-18 12:15:00,56.51,56.53,56.51,56.52,4300.0,40.602,40.6164,40.602,40.6092,4300.0
2012-07-18 12:20:00,56.53,56.55,56.51,56.51,2500.0,40.6164,40.6307,40.602,40.602,2500.0
2012-07-18 12:25:00,56.51,56.51,56.49,56.49,1100.0,40.602,40.602,40.5876,40.5876,1100.0
2012-07-18 12:30:00,56.52,56.52,56.51,56.51,700.0,40.6092,40.6092,40.602,40.602,700.0
2012-07-18 12:35:00,56.5,56.5,56.5,56.5,200.0,40.5948,40.5948,40.5948,40.5948,200.0
2012-07-18 12:40:00,56.48,56.5,56.48,56.48,1900.0,40.5804,40.5948,40.5804,40.5804,1900.0
2012-07-18 12:45:00,56.49,56.5,56.49,56.5,800.0,40.5876,40.5948,40.5876,40.5948,800.0
2012-07-18 12:50:00,56.51,56.51,56.51,56.51,500.0,40.602,40.602,40.602,40.602,500.0
2012-07-18 12:55:00,56.52,56.52,56.5,56.5,700.0,40.6092,40.6092,40.5948,40.5948,700.0
2012-07-18 13:00:00,56.52,56.53,56.5,56.5,2100.0,40.6092,40.6164,40.5948,40.5948,2100.0
2012-07-18 13:05:00,56.48,56.49,56.48,56.49,600.0,40.5804,40.5876,40.5804,40.5876,600.0
2012-07-18 13:10:00,56.5,56.5,56.5,56.5,1000.0,40.5948,40.5948,40.5948,40.5948,1000.0
2012-07-18 13:15:00,56.51,56.53,56.51,56.52,2800.0,40.602,40.6164,40.602,40.6092,2800.0
2012-07-18 13:20:00,56.51,56.54,56.51,56.53,15100.0,40.602,40.6236,40.602,40.6164,15100.0
2012-07-18 13:25:00,56.53,56.54,56.53,56.53,3000.0,40.6164,40.6236,40.6164,40.6164,3000.0
2012-07-18 13:30:00,56.52,56.52,56.47,56.47,5600.0,40.6092,40.6092,40.5733,40.5733,5600.0
2012-07-18 13:35:00,56.49,56.49,56.45,56.45,3000.0,40.5876,40.5876,40.5589,40.5589,3000.0
2012-07-18 13:40:00,56.45,56.45,56.44,56.44,600.0,40.5589,40.5589,40.5517,40.5517,600.0
2012-07-18 13:45:00,56.44,56.44,56.44,56.44,0.0,40.5517,40.5517,40.5517,40.5517,0.0
2012-07-18 13:50:00,56.45,56.46,56.41,56.44,3500.0,40.5589,40.5661,40.5302,40.5517,3500.0
2012-07-18 13:55:00,56.41,56.44,56.41,56.43,6700.0,40.5302,40.5517,40.5302,40.5445,6700.0
2012-07-18 14:00:00,56.44,56.47,56.44,56.46,4900.0,40.5517,40.5733,40.5517,40.5661,4900.0
2012-07-18 14:05:00,56.46,56.48,56.44,56.44,10900.0,40.5661,40.5804,40.5517,40.5517,10900.0
2012-07-18 14:10:00,56.44,56.44,56.44,56.44,0.0,40.5517,40.5517,40.5517,40.5517,0.0
2012-07-18 14:15:00,56.46,56.47,56.45,56.46,2100.0,40.5661,40.5733,40.5589,40.5661,2100.0
2012-07-18 14:20:00,56.46,56.5,56.46,56.49,7400.0,40.5661,40.5948,40.5661,40.5876,7400.0
2012-07-18 14:25:00,56.47,56.48,56.47,56.48,800.0,40.5733,40.5804,40.5733,40.5804,800.0
2012-07-18 14:30:00,56.48,56.48,56.43,56.45,2500.0,40.5804,40.5804,40.5445,40.5589,2500.0
2012-07-18 14:35:00,56.46,56.47,56.44,56.44,2400.0,40.5661,40.5733,40.5517,40.5517,2400.0
2012-07-18 14:40:00,56.41,56.41,56.31,56.35,39900.0,40.5302,40.5302,40.4583,40.487,39900.0
2012-07-18 14:45:00,56.35,56.35,56.34,56.34,5100.0,40.487,40.487,40.4799,40.4799,5100.0
2012-07-18 14:50:00,56.34,56.36,56.33,56.35,34400.0,40.4799,40.4942,40.4727,40.487,34400.0
2012-07-18 14:55:00,56.37,56.38,56.35,56.38,2100.0,40.5014,40.5086,40.487,40.5086,2100.0
2012-07-18 15:00:00,56.39,56.42,56.39,56.4,1900.0,40.5158,40.5373,40.5158,40.523,1900.0
2012-07-18 15:05:00,56.4,56.42,56.38,56.41,4400.0,40.523,40.5373,40.5086,40.5302,4400.0
2012-07-18 15:10:00,56.4,56.44,56.39,56.43,1500.0,40.523,40.5517,40.5158,40.5445,1500.0
2012-07-18 15:15:00,56.44,56.46,56.43,56.46,3900.0,40.5517,40.5661,40.5445,40.5661,3900.0
2012-07-18 15:20:00,56.49,56.52,56.48,56.48,13500.0,40.5876,40.6092,40.5804,40.5804,13500.0
2012-07-18 15:25:00,56.46,56.47,56.44,56.45,2200.0,40.5661,40.5733,40.5517,40.5589,2200.0
2012-07-18 15:30:00,56.46,56.49,56.46,56.48,2800.0,40.5661,40.5876,40.5661,40.5804,2800.0
2012-07-18 15:35:00,56.51,56.51,56.48,56.48,400.0,40.602,40.602,40.5804,40.5804,400.0
2012-07-18 15:40:00,56.48,56.5,56.48,56.49,3500.0,40.5804,40.5948,40.5804,40.5876,3500.0
2012-07-18 15:45:00,56.49,56.49,56.43,56.45,4900.0,40.5876,40.5876,40.5445,40.5589,4900.0
2012-07-18 15:50:00,56.45,56.47,56.39,56.4,2700.0,40.5589,40.5733,40.5158,40.523,2700.0
2012-07-18 15:55:00,56.45,56.46,56.42,56.46,19100.0,40.5589,40.5661,40.5373,40.5661,19100.0
2012-07-19 09:30:00,56.49,56.49,56.38,56.42,12900.0,40.5876,40.5876,40.5086,40.5373,12900.0
2012-07-19 09:35:00,56.49,56.49,56.47,56.47,3000.0,40.5876,40.5876,40.5733,40.5733,3000.0
2012-07-19 09:40:00,56.48,56.5,56.47,56.5,400.0,40.5804,40.5948,40.5733,40.5948,400.0
2012-07-19 09:45:00,56.45,56.47,56.43,56.45,2700.0,40.5589,40.5733,40.5445,40.5589,2700.0
2012-07-19 09:50:00,56.43,56.47,56.43,56.47,1800.0,40.5445,40.5733,40.5445,40.5733,1800.0
2012-07-19 09:55:00,56.42,56.51,56.42,56.51,2200.0,40.5373,40.602,40.5373,40.602,2200.0
2012-07-19 10:00:00,56.45,56.51,56.3,56.35,5000.0,40.5589,40.602,40.4511,40.487,5000.0
2012-07-19 10:05:00,56.35,56.35,56.32,56.32,2900.0,40.487,40.487,40.4655,40.4655,2900.0
2012-07-19 10:10:00,56.28,56.28,56.21,56.24,3100.0,40.4367,40.4367,40.3865,40.408,3100.0
2012-07-19 10:15:00,56.24,56.24,56.21,56.23,2100.0,40.408,40.408,40.3865,40.4008,2100.0
2012-07-19 10:20:00,56.32,56.34,56.32,56.32,900.0,40.4655,40.4799,40.4655,40.4655,900.0
2012-07-19 10:25:00,56.3,56.3,56.3,56.3,100.0,40.4511,40.4511,40.4511,40.4511,100.0
2012-07-19 10:30:00,56.31,56.32,56.3,56.31,1000.0,40.4583,40.4655,40.4511,40.4583,1000.0
2012-07-19 10:35:00,56.32,56.32,56.26,56.27,700.0,40.4655,40.4655,40.4224,40.4296,700.0
2012-07-19 10:40:00,56.27,56.34,56.25,56.33,2400.0,40.4296,40.4799,40.4152,40.4727,2400.0
2012-07-19 10:45:00,56.34,56.35,56.33,56.35,1100.0,40.4799,40.487,40.4727,40.487,1100.0
2012-07-19 10:50:00,56.36,56.38,56.36,56.37,1400.0,40.4942,40.5086,40.4942,40.5014,1400.0
2012-07-19 10:55:00,56.38,56.42,56.37,56.37,2400.0,40.5086,40.5373,40.5014,40.5014,2400.0
2012-07-19 11:00:00,56.4,56.44,56.4,56.42,2800.0,40.523,40.5517,40.523,40.5373,2800.0
2012-07-19 11:05:00,56.43,56.44,56.42,56.42,4300.0,40.5445,40.5517,40.5373,40.5373,4300.0
2012-07-19 11:10:00,56.42,56.42,56.39,56.4,600.0,40.5373,40.5373,40.5158,40.523,600.0
2012-07-19 11:15:00,56.39,56.41,56.39,56.39,2200.0,40.5158,40.5302,40.5158,40.5158,2200.0
2012-07-19 11:20:00,56.36,56.36,56.36,56.36,300.0,40.4942,40.4942,40.4942,40.4942,300.0
2012-07-19 11:25:00,56.37,56.39,56.37,56.39,5400.0,40.5014,40.5158,40.5014,40.5158,5400.0
2012-07-19 11:30:00,56.39,56.41,56.39,56.41,800.0,40.5158,40.5302,40.5158,40.5302,800.0
2012-07-19 11:35:00,56.43,56.43,56.41,56.42,1500.0,40.5445,40.5445,40.5302,40.5373,1500.0
2012-07-19 11:40:00,56.41,56.41,56.38,56.38,2300.0,40.5302,40.5302,40.5086,40.5086,2300.0
2012-07-19 11:45:00,56.37,56.37,56.33,56.34,5400.0,40.5014,40.5014,40.4727,40.4799,5400.0
2012-07-19 11:50:00,56.34,56.38,56.34,56.37,600.0,40.4799,40.5086,40.4799,40.5014,600.0
2012-07-19 11:55:00,56.38,56.39,56.37,56.37,600.0,40.5086,40.5158,40.5014,40.5014,600.0
2012-07-19 12:00:00,56.38,56.39,56.38,56.39,900.0,40.5086,40.5158,40.5086,40.5158,900.0
2012-07-19 12:05:00,56.41,56.41,56.4,56.4,1300.0,40.5302,40.5302,40.523,40.523,1300.0
2012-07-19 12:10:00,56.39,56.39,56.37,56.39,2100.0,40.5158,40.5158,40.5014,40.5158,2100.0
2012-07-19 12:15:00,56.4,56.45,56.4,56.44,4800.0,40.523,40.5589,40.523,40.5517,4800.0
2012-07-19 12:20:00,56.43,56.45,56.43,56.45,1200.0,40.5445,40.5589,40.5445,40.5589,1200.0
2012-07-19 12:25:00,56.49,56.49,56.46,56.46,4600.0,40.5876,40.5876,40.5661,40.5661,4600.0
2012-07-19 12:30:00,56.47,56.47,56.42,56.42,12300.0,40.5733,40.5733,40.5373,40.5373,12300.0
2012-07-19 12:35:00,56.43,56.45,56.41,56.43,15000.0,40.5445,40.5589,40.5302,40.5445,15000.0
2012-07-19 12:40:00,56.42,56.43,56.39,56.39,4100.0,40.5373,40.5445,40.5158,40.5158,4100.0
2012-07-19 12:45:00,56.39,56.4,56.38,56.38,2900.0,40.5158,40.523,40.5086,40.5086,2900.0
2012-07-19 12:50:00,56.38,56.38,56.36,56.36,1200.0,40.5086,40.5086,40.4942,40.4942,1200.0
2012-07-19 12:55:00,56.34,56.34,56.3,56.3,2800.0,40.4799,40.4799,40.4511,40.4511,2800.0
2012-07-19 13:00:00,56.31,56.35,56.31,56.35,700.0,40.4583,40.487,40.4583,40.487,700.0
2012-07-19 13:05:00,56.35,56.36,56.35,56.35,800.0,40.487,40.4942,40.487,40.487,800.0
2012-07-19 13:10:00,56.36,56.38,56.36,56.38,4300.0,40.4942,40.5086,40.4942,40.5086,4300.0
2012-07-19 13:15:00,56.38,56.4,56.37,56.37,27200.0,40.5086,40.523,40.5014,40.5014,27200.0
2012-07-19 13:20:00,56.37,56.39,56.37,56.38,900.0,40.5014,40.5158,40.5014,40.5086,900.0
2012-07-19 13:25:00,56.39,56.39,56.34,56.34,4400.0,40.5158,40.5158,40.4799,40.4799,4400.0
2012-07-19 13:30:00,56.34,56.35,56.34,56.34,600.0,40.4799,40.487,40.4799,40.4799,600.0
2012-07-19 13:35:00,56.33,56.33,56.31,56.31,3800.0,40.4727,40.4727,40.4583,40.4583,3800.0
2012-07-19 13:40:00,56.3,56.3,56.28,56.28,1700.0,40.4511,40.4511,40.4367,40.4367,1700.0
2012-07-19 13:45:00,56.25,56.26,56.19,56.21,2500.0,40.4152,40.4224,40.3721,40.3865,2500.0
2012-07-19 13:50:00,56.24,56.26,56.22,56.25,3800.0,40.408,40.4224,40.3936,40.4152,3800.0
2012-07-19 13:55:00,56.23,56.23,56.19,56.23,15700.0,40.4008,40.4008,40.3721,40.4008,15700.0
2012-07-19 14:00:00,56.26,56.27,56.23,56.25,6100.0,40.4224,40.4296,40.4008,40.4152,6100.0
2012-07-19 14:05:00,56.26,56.26,56.23,56.26,17800.0,40.4224,40.4224,40.4008,40.4224,17800.0
2012-07-19 14:10:00,56.26,56.31,56.26,56.31,2700.0,40.4224,40.4583,40.4224,40.4583,2700.0
2012-07-19 14:15:00,56.31,56.31,56.26,56.27,3200.0,40.4583,40.4583,40.4224,40.4296,3200.0
2012-07-19 14:20:00,56.26,56.28,56.25,56.25,1400.0,40.4224,40.4367,40.4152,40.4152,1400.0
2012-07-19 14:25:00,56.25,56.26,56.23,56.26,2600.0,40.4152,40.4224,40.4008,40.4224,2600.0
2012-07-19 14:30:00,56.26,56.32,56.25,56.32,2200.0,40.4224,40.4655,40.4152,40.4655,2200.0
2012-07-19 14:35:00,56.33,56.38,56.33,56.38,1200.0,40.4727,40.5086,40.4727,40.5086,1200.0
2012-07-19 14:40:00,56.38,56.38,56.36,56.36,300.0,40.5086,40.5086,40.4942,40.4942,300.0
2012-07-19 14:45:00,56.37,56.37,56.33,56.34,2800.0,40.5014,40.5014,40.4727,40.4799,2800.0
2012-07-19 14:50:00,56.34,56.34,56.33,56.34,2200.0,40.4799,40.4799,40.4727,40.4799,2200.0
2012-07-19 14:55:00,56.34,56.36,56.34,56.35,3900.0,40.4799,40.4942,40.4799,40.487,3900.0
2012-07-19 15:00:00,56.36,56.36,56.28,56.28,2600.0,40.4942,40.4942,40.4367,40.4367,2600.0
2012-07-19 15:05:00,56.29,56.31,56.28,56.31,5800.0,40.4439,40.4583,40.4367,40.4583,5800.0
2012-07-19 15:10:00,56.3,56.34,56.29,56.34,4800.0,40.4511,40.4799,40.4439,40.4799,4800.0
2012-07-19 15:15:00,56.34,56.36,56.33,56.35,2700.0,40.4799,40.4942,40.4727,40.487,2700.0
2012-07-19 15:20:00,56.37,56.38,56.32,56.33,11300.0,40.5014,40.5086,40.4655,40.4727,11300.0
2012-07-19 15:25:00,56.33,56.35,56.31,56.32,3900.0,40.4727,40.487,40.4583,40.4655,3900.0
2012-07-19 15:30:00,56.31,56.34,56.31,56.32,4900.0,40.4583,40.4799,40.4583,40.4655,4900.0
2012-07-19 15:35:00,56.33,56.36,56.31,56.35,4800.0,40.4727,40.4942,40.4583,40.487,4800.0
2012-07-19 15:40:00,56.35,56.37,56.35,56.36,2700.0,40.487,40.5014,40.487,40.4942,2700.0
2012-07-19 15:45:00,56.39,56.41,56.39,56.4,3800.0,40.5158,40.5302,40.5158,40.523,3800.0
2012-07-19 15:50:00,56.4,56.4,56.31,56.32,8900.0,40.523,40.523,40.4583,40.4655,8900.0
2012-07-19 15:55:00,56.34,56.35,56.33,56.35,3300.0,40.4799,40.487,40.4727,40.487,3300.0
2012-07-20 09:30:00,56.01,56.05,55.97,56.04,3600.0,40.2428,40.2715,40.214,40.2643,3600.0
2012-07-20 09:35:00,56.01,56.05,55.97,56.05,6300.0,40.2428,40.2715,40.214,40.2715,6300.0
2012-07-20 09:40:00,56.04,56.05,55.98,56.01,5700.0,40.2643,40.2715,40.2212,40.2428,5700.0
2012-07-20 09:45:00,55.99,55.99,55.95,55.95,1400.0,40.2284,40.2284,40.1996,40.1996,1400.0
2012-07-20 09:50:00,55.95,55.98,55.94,55.98,1700.0,40.1996,40.2212,40.1925,40.2212,1700.0
2012-07-20 09:55:00,55.96,56.04,55.96,56.02,8600.0,40.2068,40.2643,40.2068,40.2499,8600.0
2012-07-20 10:00:00,56.02,56.07,55.98,56.06,9800.0,40.2499,40.2859,40.2212,40.2787,9800.0
2012-07-20 10:05:00,56.06,56.06,56.06,56.06,0.0,40.2787,40.2787,40.2787,40.2787,0.0
2012-07-20 10:10:00,56.04,56.04,56.04,56.04,100.0,40.2643,40.2643,40.2643,40.2643,100.0
2012-07-20 10:15:00,56.02,56.02,56.0,56.02,4000.0,40.2499,40.2499,40.2356,40.2499,4000.0
2012-07-20 10:20:00,56.02,56.02,55.97,55.97,2200.0,40.2499,40.2499,40.214,40.214,2200.0
2012-07-20 10:25:00,56.0,56.01,55.99,56.01,600.0,40.2356,40.2428,40.2284,40.2428,600.0
2012-07-20 10:30:00,55.95,55.96,55.94,55.94,1000.0,40.1996,40.2068,40.1925,40.1925,1000.0
2012-07-20 10:35:00,55.9,55.93,55.9,55.93,900.0,40.1637,40.1853,40.1637,40.1853,900.0
2012-07-20 10:40:00,55.98,55.98,55.94,55.94,600.0,40.2212,40.2212,40.1925,40.1925,600.0
2012-07-20 10:45:00,55.92,55.96,55.92,55.96,800.0,40.1781,40.2068,40.1781,40.2068,800.0
2012-07-20 10:50:00,55.97,56.02,55.97,56.02,900.0,40.214,40.2499,40.214,40.2499,900.0
2012-07-20 10:55:00,56.03,56.04,55.99,56.02,1000.0,40.2571,40.2643,40.2284,40.2499,1000.0
2012-07-20 11:00:00,56.01,56.06,56.01,56.04,3300.0,40.2428,40.2787,40.2428,40.2643,3300.0
2012-07-20 11:05:00,56.07,56.08,56.03,56.05,2100.0,40.2859,40.293,40.2571,40.2715,2100.0
2012-07-20 11:10:00,56.06,56.06,56.0,56.0,1000.0,40.2787,40.2787,40.2356,40.2356,1000.0
2012-07-20 11:15:00,56.02,56.05,55.99,55.99,3000.0,40.2499,40.2715,40.2284,40.2284,3000.0
2012-07-20 11:20:00,56.0,56.0,56.0,56.0,500.0,40.2356,40.2356,40.2356,40.2356,500.0
2012-07-20 11:25:00,55.99,56.01,55.98,56.01,600.0,40.2284,40.2428,40.2212,40.2428,600.0
2012-07-20 11:30:00,55.96,55.96,55.93,55.93,700.0,40.2068,40.2068,40.1853,40.1853,700.0
2012-07-20 11:35:00,55.93,55.98,55.93,55.98,2600.0,40.1853,40.2212,40.1853,40.2212,2600.0
2012-07-20 11:40:00,55.98,55.98,55.97,55.97,600.0,40.2212,40.2212,40.214,40.214,600.0
2012-07-20 11:45:00,55.96,56.04,55.94,56.04,2500.0,40.2068,40.2643,40.1925,40.2643,2500.0
2012-07-20 11:50:00,56.03,56.05,56.02,56.02,1400.0,40.2571,40.2715,40.2499,40.2499,1400.0
2012-07-20 11:55:00,56.01,56.01,55.99,56.0,1000.0,40.2428,40.2428,40.2284,40.2356,1000.0
2012-07-20 12:00:00,56.01,56.01,55.98,55.99,4600.0,40.2428,40.2428,40.2212,40.2284,4600.0
2012-07-20 12:05:00,55.97,55.97,55.92,55.93,1700.0,40.214,40.214,40.1781,40.1853,1700.0
2012-07-20 12:10:00,55.92,55.94,55.92,55.94,400.0,40.1781,40.1925,40.1781,40.1925,400.0
2012-07-20 12:15:00,55.95,55.95,55.93,55.93,1700.0,40.1996,40.1996,40.1853,40.1853,1700.0
2012-07-20 12:20:00,55.9,55.9,55.9,55.9,900.0,40.1637,40.1637,40.1637,40.1637,900.0
2012-07-20 12:25:00,55.91,55.91,55.91,55.91,800.0,40.1709,40.1709,40.1709,40.1709,800.0
2012-07-20 12:30:00,55.91,55.91,55.86,55.86,1300.0,40.1709,40.1709,40.135,40.135,1300.0
2012-07-20 12:35:00,55.85,55.87,55.83,55.86,1300.0,40.1278,40.1422,40.1134,40.135,1300.0
2012-07-20 12:40:00,55.87,55.89,55.87,55.89,400.0,40.1422,40.1565,40.1422,40.1565,400.0
2012-07-20 12:45:00,55.88,55.89,55.87,55.89,16500.0,40.1493,40.1565,40.1422,40.1565,16500.0
2012-07-20 12:50:00,55.89,55.92,55.89,55.91,900.0,40.1565,40.1781,40.1565,40.1709,900.0
2012-07-20 12:55:00,55.91,55.95,55.91,55.93,900.0,40.1709,40.1996,40.1709,40.1853,900.0
2012-07-20 13:00:00,55.94,55.95,55.9,55.9,3300.0,40.1925,40.1996,40.1637,40.1637,3300.0
2012-07-20 13:05:00,55.89,55.9,55.87,55.88,2700.0,40.1565,40.1637,40.1422,40.1493,2700.0
2012-07-20 13:10:00,55.88,55.9,55.86,55.89,4700.0,40.1493,40.1637,40.135,40.1565,4700.0
2012-07-20 13:15:00,55.89,55.9,55.88,55.89,4700.0,40.1565,40.1637,40.1493,40.1565,4700.0
2012-07-20 13:20:00,55.89,55.89,55.84,55.84,14900.0,40.1565,40.1565,40.1206,40.1206,14900.0
2012-07-20 13:25:00,55.84,55.86,55.82,55.85,4400.0,40.1206,40.135,40.1062,40.1278,4400.0
2012-07-20 13:30:00,55.87,55.88,55.87,55.87,2200.0,40.1422,40.1493,40.1422,40.1422,2200.0
2012-07-20 13:35:00,55.88,55.91,55.88,55.91,1000.0,40.1493,40.1709,40.1493,40.1709,1000.0
2012-07-20 13:40:00,55.91,55.92,55.87,55.89,6700.0,40.1709,40.1781,40.1422,40.1565,6700.0
2012-07-20 13:45:00,55.89,55.9,55.88,55.89,6000.0,40.1565,40.1637,40.1493,40.1565,6000.0
2012-07-20 13:50:00,55.88,55.89,55.87,55.88,2600.0,40.1493,40.1565,40.1422,40.1493,2600.0
2012-07-20 13:55:00,55.87,55.91,55.87,55.89,1900.0,40.1422,40.1709,40.1422,40.1565,1900.0
2012-07-20 14:00:00,55.9,55.94,55.9,55.94,15500.0,40.1637,40.1925,40.1637,40.1925,15500.0
2012-07-20 14:05:00,55.94,55.96,55.92,55.92,5400.0,40.1925,40.2068,40.1781,40.1781,5400.0
2012-07-20 14:10:00,55.92,55.94,55.92,55.92,14400.0,40.1781,40.1925,40.1781,40.1781,14400.0
2012-07-20 14:15:00,55.92,55.93,55.89,55.92,20700.0,40.1781,40.1853,40.1565,40.1781,20700.0
2012-07-20 14:20:00,55.93,55.93,55.88,55.89,6000.0,40.1853,40.1853,40.1493,40.1565,6000.0
2012-07-20 14:25:00,55.9,55.9,55.89,55.9,1300.0,40.1637,40.1637,40.1565,40.1637,1300.0
2012-07-20 14:30:00,55.89,55.89,55.88,55.89,3400.0,40.1565,40.1565,40.1493,40.1565,3400.0
2012-07-20 14:35:00,55.88,55.88,55.85,55.85,7500.0,40.1493,40.1493,40.1278,40.1278,7500.0
2012-07-20 14:40:00,55.85,55.85,55.85,55.85,1000.0,40.1278,40.1278,40.1278,40.1278,1000.0
2012-07-20 14:45:00,55.85,55.87,55.85,55.87,2700.0,40.1278,40.1422,40.1278,40.1422,2700.0
2012-07-20 14:50:00,55.88,55.89,55.87,55.87,5500.0,40.1493,40.1565,40.1422,40.1422,5500.0
2012-07-20 14:55:00,55.87,55.87,55.86,55.87,600.0,40.1422,40.1422,40.135,40.1422,600.0
2012-07-20 15:00:00,55.87,55.88,55.86,55.88,8400.0,40.1422,40.1493,40.135,40.1493,8400.0
2012-07-20 15:05:00,55.88,55.92,55.88,55.92,6200.0,40.1493,40.1781,40.1493,40.1781,6200.0
2012-07-20 15:10:00,55.92,55.94,55.91,55.92,5000.0,40.1781,40.1925,40.1709,40.1781,5000.0
2012-07-20 15:15:00,55.92,55.95,55.91,55.92,22600.0,40.1781,40.1996,40.1709,40.1781,22600.0
2012-07-20 15:20:00,55.92,55.94,55.92,55.94,10600.0,40.1781,40.1925,40.1781,40.1925,10600.0
2012-07-20 15:25:00,55.94,55.94,55.91,55.92,2700.0,40.1925,40.1925,40.1709,40.1781,2700.0
2012-07-20 15:30:00,55.91,55.91,55.87,55.9,4000.0,40.1709,40.1709,40.1422,40.1637,4000.0
2012-07-20 15:35:00,55.89,55.9,55.89,55.9,2000.0,40.1565,40.1637,40.1565,40.1637,2000.0
2012-07-20 15:40:00,55.92,55.92,55.9,55.91,6000.0,40.1781,40.1781,40.1637,40.1709,6000.0
2012-07-20 15:45:00,55.92,55.95,55.91,55.91,7400.0,40.1781,40.1996,40.1709,40.1709,7400.0
2012-07-20 15:50:00,55.9,55.92,55.88,55.89,11400.0,40.1637,40.1781,40.1493,40.1565,11400.0
2012-07-20 15:55:00,55.88,55.89,55.83,55.89,8900.0,40.1493,40.1565,40.1134,40.1565,8900.0
2012-07-23 09:30:00,55.15,55.15,55.07,55.11,12100.0,39.6249,39.6249,39.5674,39.5961,12100.0
2012-07-23 09:35:00,55.08,55.14,55.06,55.11,1500.0,39.5746,39.6177,39.5602,39.5961,1500.0
2012-07-23 09:40:00,55.09,55.09,55.02,55.02,6000.0,39.5817,39.5817,39.5314,39.5314,6000.0
2012-07-23 09:45:00,55.01,55.02,55.0,55.01,1600.0,39.5243,39.5314,39.5171,39.5243,1600.0
2012-07-23 09:50:00,54.99,54.99,54.97,54.97,1700.0,39.5099,39.5099,39.4955,39.4955,1700.0
2012-07-23 09:55:00,55.0,55.04,55.0,55.04,500.0,39.5171,39.5458,39.5171,39.5458,500.0
2012-07-23 10:00:00,55.03,55.03,54.97,54.97,1100.0,39.5386,39.5386,39.4955,39.4955,1100.0
2012-07-23 10:05:00,54.97,54.97,54.95,54.96,2200.0,39.4955,39.4955,39.4812,39.4883,2200.0
2012-07-23 10:10:00,54.96,54.97,54.95,54.96,8700.0,39.4883,39.4955,39.4812,39.4883,8700.0
2012-07-23 10:15:00,54.96,54.99,54.93,54.99,1700.0,39.4883,39.5099,39.4668,39.5099,1700.0
2012-07-23 10:20:00,54.98,55.01,54.96,55.01,1800.0,39.5027,39.5243,39.4883,39.5243,1800.0
2012-07-23 10:25:00,55.01,55.02,55.0,55.01,5300.0,39.5243,39.5314,39.5171,39.5243,5300.0
2012-07-23 10:30:00,55.0,55.01,55.0,55.0,1800.0,39.5171,39.5243,39.5171,39.5171,1800.0
2012-07-23 10:35:00,55.02,55.09,55.01,55.08,9200.0,39.5314,39.5817,39.5243,39.5746,9200.0
2012-07-23 10:40:00,55.06,55.12,55.06,55.12,4700.0,39.5602,39.6033,39.5602,39.6033,4700.0
2012-07-23 10:45:00,55.13,55.14,55.12,55.12,1500.0,39.6105,39.6177,39.6033,39.6033,1500.0
2012-07-23 10:50:00,55.12,55.14,55.1,55.11,2600.0,39.6033,39.6177,39.5889,39.5961,2600.0
2012-07-23 10:55:00,55.11,55.12,55.11,55.12,1800.0,39.5961,39.6033,39.5961,39.6033,1800.0
2012-07-23 11:00:00,55.14,55.17,55.14,55.15,3200.0,39.6177,39.6392,39.6177,39.6249,3200.0
2012-07-23 11:05:00,55.2,55.2,55.19,55.19,1000.0,39.6608,39.6608,39.6536,39.6536,1000.0
2012-07-23 11:10:00,55.21,55.21,55.19,55.19,1400.0,39.668,39.668,39.6536,39.6536,1400.0
2012-07-23 11:15:00,55.19,55.19,55.16,55.16,700.0,39.6536,39.6536,39.632,39.632,700.0
2012-07-23 11:20:00,55.13,55.15,55.12,55.12,800.0,39.6105,39.6249,39.6033,39.6033,800.0
2012-07-23 11:25:00,55.1,55.18,55.1,55.18,1400.0,39.5889,39.6464,39.5889,39.6464,1400.0
2012-07-23 11:30:00,55.2,55.2,55.14,55.14,700.0,39.6608,39.6608,39.6177,39.6177,700.0
2012-07-23 11:35:00,55.15,55.15,55.08,55.1,600.0,39.6249,39.6249,39.5746,39.5889,600.0
2012-07-23 11:40:00,55.11,55.14,55.11,55.12,1700.0,39.5961,39.6177,39.5961,39.6033,1700.0
2012-07-23 11:45:00,55.12,55.13,55.11,55.13,700.0,39.6033,39.6105,39.5961,39.6105,700.0
2012-07-23 11:50:00,55.15,55.2,55.15,55.2,700.0,39.6249,39.6608,39.6249,39.6608,700.0
2012-07-23 11:55:00,55.2,55.21,55.19,55.19,1100.0,39.6608,39.668,39.6536,39.6536,1100.0
2012-07-23 12:00:00,55.22,55.22,55.19,55.19,9500.0,39.6751,39.6751,39.6536,39.6536,9500.0
2012-07-23 12:05:00,55.19,55.2,55.17,55.17,20700.0,39.6536,39.6608,39.6392,39.6392,20700.0
2012-07-23 12:10:00,55.18,55.2,55.15,55.15,36700.0,39.6464,39.6608,39.6249,39.6249,36700.0
2012-07-23 12:15:00,55.15,55.15,55.11,55.11,1000.0,39.6249,39.6249,39.5961,39.5961,1000.0
2012-07-23 12:20:00,55.12,55.14,55.12,55.14,300.0,39.6033,39.6177,39.6033,39.6177,300.0
2012-07-23 12:25:00,55.15,55.15,55.14,55.14,1000.0,39.6249,39.6249,39.6177,39.6177,1000.0
2012-07-23 12:30:00,55.11,55.13,55.11,55.13,300.0,39.5961,39.6105,39.5961,39.6105,300.0
2012-07-23 12:35:00,55.17,55.21,55.17,55.21,400.0,39.6392,39.668,39.6392,39.668,400.0
2012-07-23 12:40:00,55.18,55.18,55.18,55.18,100.0,39.6464,39.6464,39.6464,39.6464,100.0
2012-07-23 12:45:00,55.25,55.26,55.25,55.26,1900.0,39.6967,39.7039,39.6967,39.7039,1900.0
2012-07-23 12:50:00,55.26,55.27,55.26,55.26,900.0,39.7039,39.7111,39.7039,39.7039,900.0
2012-07-23 12:55:00,55.28,55.29,55.25,55.25,2800.0,39.7183,39.7254,39.6967,39.6967,2800.0
2012-07-23 13:00:00,55.25,55.25,55.24,55.24,700.0,39.6967,39.6967,39.6895,39.6895,700.0
2012-07-23 13:05:00,55.23,55.23,55.22,55.23,3700.0,39.6823,39.6823,39.6751,39.6823,3700.0
2012-07-23 13:10:00,55.23,55.25,55.21,55.23,1900.0,39.6823,39.6967,39.668,39.6823,1900.0
2012-07-23 13:15:00,55.24,55.27,55.24,55.27,1700.0,39.6895,39.7111,39.6895,39.7111,1700.0
2012-07-23 13:20:00,55.25,55.25,55.23,55.24,2500.0,39.6967,39.6967,39.6823,39.6895,2500.0
2012-07-23 13:25:00,55.27,55.27,55.25,55.26,24400.0,39.7111,39.7111,39.6967,39.7039,24400.0
2012-07-23 13:30:00,55.26,55.3,55.26,55.3,2700.0,39.7039,39.7326,39.7039,39.7326,2700.0
2012-07-23 13:35:00,55.29,55.29,55.26,55.28,800.0,39.7254,39.7254,39.7039,39.7183,800.0
2012-07-23 13:40:00,55.29,55.31,55.29,55.31,900.0,39.7254,39.7398,39.7254,39.7398,900.0
2012-07-23 13:45:00,55.29,55.31,55.29,55.29,2300.0,39.7254,39.7398,39.7254,39.7254,2300.0
2012-07-23 13:50:00,55.3,55.3,55.27,55.28,8600.0,39.7326,39.7326,39.7111,39.7183,8600.0
2012-07-23 13:55:00,55.29,55.29,55.28,55.28,1400.0,39.7254,39.7254,39.7183,39.7183,1400.0
2012-07-23 14:00:00,55.28,55.29,55.27,55.29,400.0,39.7183,39.7254,39.7111,39.7254,400.0
2012-07-23 14:05:00,55.31,55.34,55.3,55.3,21700.0,39.7398,39.7614,39.7326,39.7326,21700.0
2012-07-23 14:10:00,55.32,55.34,55.32,55.34,1000.0,39.747,39.7614,39.747,39.7614,1000.0
2012-07-23 14:15:00,55.35,55.35,55.32,55.32,1900.0,39.7685,39.7685,39.747,39.747,1900.0
2012-07-23 14:20:00,55.32,55.32,55.27,55.28,3000.0,39.747,39.747,39.7111,39.7183,3000.0
2012-07-23 14:25:00,55.27,55.27,55.26,55.26,2300.0,39.7111,39.7111,39.7039,39.7039,2300.0
2012-07-23 14:30:00,55.27,55.31,55.26,55.26,3600.0,39.7111,39.7398,39.7039,39.7039,3600.0
2012-07-23 14:35:00,55.29,55.29,55.29,55.29,300.0,39.7254,39.7254,39.7254,39.7254,300.0
2012-07-23 14:40:00,55.29,55.31,55.29,55.3,19100.0,39.7254,39.7398,39.7254,39.7326,19100.0
2012-07-23 14:45:00,55.3,55.32,55.3,55.32,6300.0,39.7326,39.747,39.7326,39.747,6300.0
2012-07-23 14:50:00,55.32,55.32,55.28,55.29,27800.0,39.747,39.747,39.7183,39.7254,27800.0
2012-07-23 14:55:00,55.28,55.29,55.27,55.29,20000.0,39.7183,39.7254,39.7111,39.7254,20000.0
2012-07-23 15:00:00,55.28,55.28,55.23,55.24,9500.0,39.7183,39.7183,39.6823,39.6895,9500.0
2012-07-23 15:05:00,55.23,55.3,55.23,55.3,4900.0,39.6823,39.7326,39.6823,39.7326,4900.0
2012-07-23 15:10:00,55.28,55.29,55.25,55.25,6900.0,39.7183,39.7254,39.6967,39.6967,6900.0
2012-07-23 15:15:00,55.27,55.32,55.27,55.3,5100.0,39.7111,39.747,39.7111,39.7326,5100.0
2012-07-23 15:20:00,55.3,55.35,55.3,55.35,3600.0,39.7326,39.7685,39.7326,39.7685,3600.0
2012-07-23 15:25:00,55.43,55.46,55.43,55.46,4700.0,39.826,39.8476,39.826,39.8476,4700.0
2012-07-23 15:30:00,55.48,55.51,55.45,55.45,4900.0,39.862,39.8835,39.8404,39.8404,4900.0
2012-07-23 15:35:00,55.46,55.46,55.46,55.46,100.0,39.8476,39.8476,39.8476,39.8476,100.0
2012-07-23 15:40:00,55.45,55.46,55.44,55.46,1800.0,39.8404,39.8476,39.8332,39.8476,1800.0
2012-07-23 15:45:00,55.46,55.51,55.46,55.51,1800.0,39.8476,39.8835,39.8476,39.8835,1800.0
2012-07-23 15:50:00,55.5,55.5,55.45,55.45,1300.0,39.8763,39.8763,39.8404,39.8404,1300.0
2012-07-23 15:55:00,55.46,55.47,55.4,55.42,11000.0,39.8476,39.8548,39.8045,39.8188,11000.0
2012-07-24 09:30:00,55.42,55.42,55.37,55.37,6600.0,39.8188,39.8188,39.7829,39.7829,6600.0
2012-07-24 09:35:00,55.33,55.33,55.25,55.25,1100.0,39.7542,39.7542,39.6967,39.6967,1100.0
2012-07-24 09:40:00,55.3,55.3,55.28,55.3,5100.0,39.7326,39.7326,39.7183,39.7326,5100.0
2012-07-24 09:45:00,55.28,55.28,55.26,55.26,2800.0,39.7183,39.7183,39.7039,39.7039,2800.0
2012-07-24 09:50:00,55.18,55.18,55.18,55.18,100.0,39.6464,39.6464,39.6464,39.6464,100.0
2012-07-24 09:55:00,55.23,55.23,55.18,55.18,1600.0,39.6823,39.6823,39.6464,39.6464,1600.0
2012-07-24 10:00:00,55.18,55.21,55.14,55.16,2300.0,39.6464,39.668,39.6177,39.632,2300.0
2012-07-24 10:05:00,55.14,55.15,55.12,55.15,3800.0,39.6177,39.6249,39.6033,39.6249,3800.0
2012-07-24 10:10:00,55.17,55.18,55.12,55.12,3400.0,39.6392,39.6464,39.6033,39.6033,3400.0
2012-07-24 10:15:00,55.09,55.09,55.03,55.03,2700.0,39.5817,39.5817,39.5386,39.5386,2700.0
2012-07-24 10:20:00,55.0,55.0,55.0,55.0,600.0,39.5171,39.5171,39.5171,39.5171,600.0
2012-07-24 10:25:00,55.0,55.01,54.98,55.01,2600.0,39.5171,39.5243,39.5027,39.5243,2600.0
2012-07-24 10:30:00,55.0,55.06,55.0,55.06,6600.0,39.5171,39.5602,39.5171,39.5602,6600.0
2012-07-24 10:35:00,55.05,55.08,55.05,55.06,1200.0,39.553,39.5746,39.553,39.5602,1200.0
2012-07-24 10:40:00,55.06,55.06,55.01,55.01,2300.0,39.5602,39.5602,39.5243,39.5243,2300.0
2012-07-24 10:45:00,54.94,54.94,54.94,54.94,100.0,39.474,39.474,39.474,39.474,100.0
2012-07-24 10:50:00,54.96,55.04,54.96,55.04,13400.0,39.4883,39.5458,39.4883,39.5458,13400.0
2012-07-24 10:55:00,55.04,55.04,55.01,55.01,3400.0,39.5458,39.5458,39.5243,39.5243,3400.0
2012-07-24 11:00:00,55.01,55.02,54.97,55.02,1200.0,39.5243,39.5314,39.4955,39.5314,1200.0
2012-07-24 11:05:00,55.01,55.02,54.97,54.97,3800.0,39.5243,39.5314,39.4955,39.4955,3800.0
2012-07-24 11:10:00,54.98,54.98,54.96,54.98,1700.0,39.5027,39.5027,39.4883,39.5027,1700.0
2012-07-24 11:15:00,54.99,55.02,54.98,55.01,1800.0,39.5099,39.5314,39.5027,39.5243,1800.0
2012-07-24 11:20:00,55.05,55.1,55.04,55.08,2200.0,39.553,39.5889,39.5458,39.5746,2200.0
2012-07-24 11:25:00,55.08,55.08,55.04,55.04,700.0,39.5746,39.5746,39.5458,39.5458,700.0
2012-07-24 11:30:00,55.03,55.06,54.94,54.94,3800.0,39.5386,39.5602,39.474,39.474,3800.0
2012-07-24 11:35:00,54.96,54.98,54.84,54.86,9200.0,39.4883,39.5027,39.4021,39.4165,9200.0
2012-07-24 11:40:00,54.84,54.86,54.81,54.81,4400.0,39.4021,39.4165,39.3806,39.3806,4400.0
2012-07-24 11:45:00,54.83,54.89,54.83,54.89,3400.0,39.3949,39.438,39.3949,39.438,3400.0
2012-07-24 11:50:00,54.86,54.88,54.84,54.85,3000.0,39.4165,39.4309,39.4021,39.4093,3000.0
2012-07-24 11:55:00,54.86,54.86,54.79,54.82,2300.0,39.4165,39.4165,39.3662,39.3877,2300.0
2012-07-24 12:00:00,54.8,54.8,54.64,54.64,6800.0,39.3734,39.3734,39.2584,39.2584,6800.0
2012-07-24 12:05:00,54.64,54.72,54.64,54.7,4400.0,39.2584,39.3159,39.2584,39.3015,4400.0
2012-07-24 12:10:00,54.71,54.72,54.7,54.72,2200.0,39.3087,39.3159,39.3015,39.3159,2200.0
2012-07-24 12:15:00,54.71,54.71,54.68,54.7,2900.0,39.3087,39.3087,39.2872,39.3015,2900.0
2012-07-24 12:20:00,54.68,54.68,54.58,54.58,2500.0,39.2872,39.2872,39.2153,39.2153,2500.0
2012-07-24 12:25:00,54.59,54.65,54.59,54.65,1000.0,39.2225,39.2656,39.2225,39.2656,1000.0
2012-07-24 12:30:00,54.63,54.67,54.63,54.66,1300.0,39.2512,39.28,39.2512,39.2728,1300.0
2012-07-24 12:35:00,54.66,54.74,54.65,54.72,2500.0,39.2728,39.3303,39.2656,39.3159,2500.0
2012-07-24 12:40:00,54.73,54.73,54.71,54.72,2500.0,39.3231,39.3231,39.3087,39.3159,2500.0
2012-07-24 12:45:00,54.73,54.73,54.69,54.69,1300.0,39.3231,39.3231,39.2943,39.2943,1300.0
2012-07-24 12:50:00,54.67,54.7,54.67,54.7,1000.0,39.28,39.3015,39.28,39.3015,1000.0
2012-07-24 12:55:00,54.69,54.72,54.69,54.72,2700.0,39.2943,39.3159,39.2943,39.3159,2700.0
2012-07-24 13:00:00,54.74,54.74,54.71,54.71,2300.0,39.3303,39.3303,39.3087,39.3087,2300.0
2012-07-24 13:05:00,54.71,54.71,54.69,54.71,3100.0,39.3087,39.3087,39.2943,39.3087,3100.0
2012-07-24 13:10:00,54.7,54.74,54.7,54.74,600.0,39.3015,39.3303,39.3015,39.3303,600.0
2012-07-24 13:15:00,54.75,54.75,54.72,54.73,4800.0,39.3375,39.3375,39.3159,39.3231,4800.0
2012-07-24 13:20:00,54.7,54.7,54.7,54.7,100.0,39.3015,39.3015,39.3015,39.3015,100.0
2012-07-24 13:25:00,54.7,54.7,54.67,54.67,39200.0,39.3015,39.3015,39.28,39.28,39200.0
2012-07-24 13:30:00,54.66,54.68,54.65,54.67,2700.0,39.2728,39.2872,39.2656,39.28,2700.0
2012-07-24 13:35:00,54.67,54.68,54.65,54.65,21000.0,39.28,39.2872,39.2656,39.2656,21000.0
2012-07-24 13:40:00,54.65,54.66,54.63,54.64,1300.0,39.2656,39.2728,39.2512,39.2584,1300.0
2012-07-24 13:45:00,54.66,54.66,54.63,54.63,1900.0,39.2728,39.2728,39.2512,39.2512,1900.0
2012-07-24 13:50:00,54.63,54.7,54.63,54.68,53300.0,39.2512,39.3015,39.2512,39.2872,53300.0
2012-07-24 13:55:00,54.69,54.71,54.67,54.67,1400.0,39.2943,39.3087,39.28,39.28,1400.0
2012-07-24 14:00:00,54.67,54.67,54.64,54.64,4500.0,39.28,39.28,39.2584,39.2584,4500.0
2012-07-24 14:05:00,54.65,54.66,54.61,54.62,10300.0,39.2656,39.2728,39.2369,39.244,10300.0
2012-07-24 14:10:00,54.61,54.63,54.61,54.61,4200.0,39.2369,39.2512,39.2369,39.2369,4200.0
2012-07-24 14:15:00,54.61,54.66,54.61,54.63,16200.0,39.2369,39.2728,39.2369,39.2512,16200.0
2012-07-24 14:20:00,54.63,54.63,54.61,54.61,2600.0,39.2512,39.2512,39.2369,39.2369,2600.0
2012-07-24 14:25:00,54.6,54.6,54.5,54.5,5500.0,39.2297,39.2297,39.1578,39.1578,5500.0
2012-07-24 14:30:00,54.48,54.54,54.48,54.54,1400.0,39.1435,39.1866,39.1435,39.1866,1400.0
2012-07-24 14:35:00,54.55,54.62,54.54,54.62,17900.0,39.1938,39.244,39.1866,39.244,17900.0
2012-07-24 14:40:00,54.63,54.64,54.61,54.63,1500.0,39.2512,39.2584,39.2369,39.2512,1500.0
2012-07-24 14:45:00,54.64,54.64,54.62,54.62,2100.0,39.2584,39.2584,39.244,39.244,2100.0
2012-07-24 14:50:00,54.62,54.62,54.58,54.58,3400.0,39.244,39.244,39.2153,39.2153,3400.0
2012-07-24 14:55:00,54.56,54.59,54.55,54.59,2700.0,39.2009,39.2225,39.1938,39.2225,2700.0
2012-07-24 15:00:00,54.6,54.61,54.59,54.6,2400.0,39.2297,39.2369,39.2225,39.2297,2400.0
2012-07-24 15:05:00,54.59,54.62,54.53,54.53,3800.0,39.2225,39.244,39.1794,39.1794,3800.0
2012-07-24 15:10:00,54.52,54.57,54.52,54.56,4400.0,39.1722,39.2081,39.1722,39.2009,4400.0
2012-07-24 15:15:00,54.55,54.56,54.52,54.54,4000.0,39.1938,39.2009,39.1722,39.1866,4000.0
2012-07-24 15:20:00,54.54,54.67,54.53,54.67,6000.0,39.1866,39.28,39.1794,39.28,6000.0
2012-07-24 15:25:00,54.67,54.76,54.64,54.76,9300.0,39.28,39.3446,39.2584,39.3446,9300.0
2012-07-24 15:30:00,54.74,54.74,54.71,54.74,6300.0,39.3303,39.3303,39.3087,39.3303,6300.0
2012-07-24 15:35:00,54.73,54.79,54.7,54.79,3200.0,39.3231,39.3662,39.3015,39.3662,3200.0
2012-07-24 15:40:00,54.81,54.85,54.78,54.78,7400.0,39.3806,39.4093,39.359,39.359,7400.0
2012-07-24 15:45:00,54.77,54.77,54.67,54.72,3500.0,39.3518,39.3518,39.28,39.3159,3500.0
2012-07-24 15:50:00,54.71,54.9,54.69,54.88,16800.0,39.3087,39.4452,39.2943,39.4309,16800.0
2012-07-24 15:55:00,54.86,54.93,54.84,54.88,15800.0,39.4165,39.4668,39.4021,39.4309,15800.0
2012-07-25 09:30:00,55.09,55.17,55.09,55.16,9300.0,39.5817,39.6392,39.5817,39.632,9300.0
2012-07-25 09:35:00,55.15,55.2,55.11,55.2,2400.0,39.6249,39.6608,39.5961,39.6608,2400.0
2012-07-25 09:40:00,55.2,55.2,55.15,55.15,1500.0,39.6608,39.6608,39.6249,39.6249,1500.0
2012-07-25 09:45:00,55.1,55.1,55.03,55.05,2800.0,39.5889,39.5889,39.5386,39.553,2800.0
2012-07-25 09:50:00,55.01,55.01,54.97,54.97,700.0,39.5243,39.5243,39.4955,39.4955,700.0
2012-07-25 09:55:00,55.05,55.05,55.04,55.04,300.0,39.553,39.553,39.5458,39.5458,300.0
2012-07-25 10:00:00,55.02,55.04,54.92,54.92,8300.0,39.5314,39.5458,39.4596,39.4596,8300.0
2012-07-25 10:05:00,54.91,54.92,54.91,54.92,2300.0,39.4524,39.4596,39.4524,39.4596,2300.0
2012-07-25 10:10:00,54.93,54.98,54.93,54.98,1100.0,39.4668,39.5027,39.4668,39.5027,1100.0
2012-07-25 10:15:00,55.01,55.06,55.01,55.02,4800.0,39.5243,39.5602,39.5243,39.5314,4800.0
2012-07-25 10:20:00,55.04,55.04,54.93,54.93,2200.0,39.5458,39.5458,39.4668,39.4668,2200.0
2012-07-25 10:25:00,54.97,54.97,54.93,54.93,1000.0,39.4955,39.4955,39.4668,39.4668,1000.0
2012-07-25 10:30:00,54.94,54.95,54.89,54.9,2200.0,39.474,39.4812,39.438,39.4452,2200.0
2012-07-25 10:35:00,54.91,54.94,54.91,54.93,500.0,39.4524,39.474,39.4524,39.4668,500.0
2012-07-25 10:40:00,54.98,55.0,54.95,54.96,13100.0,39.5027,39.5171,39.4812,39.4883,13100.0
2012-07-25 10:45:00,54.93,54.93,54.87,54.87,700.0,39.4668,39.4668,39.4237,39.4237,700.0
2012-07-25 10:50:00,54.81,54.81,54.75,54.76,2300.0,39.3806,39.3806,39.3375,39.3446,2300.0
2012-07-25 10:55:00,54.76,54.79,54.73,54.74,11400.0,39.3446,39.3662,39.3231,39.3303,11400.0
2012-07-25 11:00:00,54.75,54.78,54.75,54.78,12000.0,39.3375,39.359,39.3375,39.359,12000.0
2012-07-25 11:05:00,54.79,54.81,54.77,54.8,1800.0,39.3662,39.3806,39.3518,39.3734,1800.0
2012-07-25 11:10:00,54.82,54.84,54.82,54.84,2700.0,39.3877,39.4021,39.3877,39.4021,2700.0
2012-07-25 11:15:00,54.87,54.88,54.85,54.85,900.0,39.4237,39.4309,39.4093,39.4093,900.0
2012-07-25 11:20:00,54.86,54.9,54.84,54.84,6600.0,39.4165,39.4452,39.4021,39.4021,6600.0
2012-07-25 11:25:00,54.84,54.86,54.84,54.84,1800.0,39.4021,39.4165,39.4021,39.4021,1800.0
2012-07-25 11:30:00,54.85,54.87,54.85,54.86,6400.0,39.4093,39.4237,39.4093,39.4165,6400.0
2012-07-25 11:35:00,54.86,54.94,54.86,54.93,15800.0,39.4165,39.474,39.4165,39.4668,15800.0
2012-07-25 11:40:00,54.92,54.92,54.87,54.87,18100.0,39.4596,39.4596,39.4237,39.4237,18100.0
2012-07-25 11:45:00,54.86,54.9,54.84,54.84,21000.0,39.4165,39.4452,39.4021,39.4021,21000.0
2012-07-25 11:50:00,54.84,54.88,54.84,54.88,7700.0,39.4021,39.4309,39.4021,39.4309,7700.0
2012-07-25 11:55:00,54.87,54.87,54.86,54.86,300.0,39.4237,39.4237,39.4165,39.4165,300.0
2012-07-25 12:00:00,54.86,54.91,54.86,54.91,1200.0,39.4165,39.4524,39.4165,39.4524,1200.0
2012-07-25 12:05:00,54.95,54.95,54.92,54.93,1000.0,39.4812,39.4812,39.4596,39.4668,1000.0
2012-07-25 12:10:00,54.91,54.91,54.86,54.86,5200.0,39.4524,39.4524,39.4165,39.4165,5200.0
2012-07-25 12:15:00,54.88,54.89,54.86,54.87,2500.0,39.4309,39.438,39.4165,39.4237,2500.0
2012-07-25 12:20:00,54.87,54.89,54.87,54.89,4200.0,39.4237,39.438,39.4237,39.438,4200.0
2012-07-25 12:25:00,54.89,54.89,54.88,54.89,1300.0,39.438,39.438,39.4309,39.438,1300.0
2012-07-25 12:30:00,54.88,54.91,54.88,54.91,3500.0,39.4309,39.4524,39.4309,39.4524,3500.0
2012-07-25 12:35:00,54.9,54.9,54.9,54.9,100.0,39.4452,39.4452,39.4452,39.4452,100.0
2012-07-25 12:40:00,54.95,54.95,54.94,54.95,2400.0,39.4812,39.4812,39.474,39.4812,2400.0
2012-07-25 12:45:00,54.94,55.01,54.94,54.97,2500.0,39.474,39.5243,39.474,39.4955,2500.0
2012-07-25 12:50:00,54.97,54.97,54.96,54.96,300.0,39.4955,39.4955,39.4883,39.4883,300.0
2012-07-25 12:55:00,54.98,54.98,54.95,54.95,1800.0,39.5027,39.5027,39.4812,39.4812,1800.0
2012-07-25 13:00:00,54.95,55.01,54.95,54.99,2500.0,39.4812,39.5243,39.4812,39.5099,2500.0
2012-07-25 13:05:00,54.99,55.02,54.99,55.02,1900.0,39.5099,39.5314,39.5099,39.5314,1900.0
2012-07-25 13:10:00,55.03,55.04,55.03,55.03,1300.0,39.5386,39.5458,39.5386,39.5386,1300.0
2012-07-25 13:15:00,55.05,55.05,55.03,55.04,1700.0,39.553,39.553,39.5386,39.5458,1700.0
2012-07-25 13:20:00,55.03,55.08,55.03,55.07,31700.0,39.5386,39.5746,39.5386,39.5674,31700.0
2012-07-25 13:25:00,55.07,55.09,55.06,55.08,7600.0,39.5674,39.5817,39.5602,39.5746,7600.0
2012-07-25 13:30:00,55.07,55.08,55.06,55.08,5800.0,39.5674,39.5746,39.5602,39.5746,5800.0
2012-07-25 13:35:00,55.09,55.18,55.09,55.17,7500.0,39.5817,39.6464,39.5817,39.6392,7500.0
2012-07-25 13:40:00,55.16,55.16,55.13,55.13,1400.0,39.632,39.632,39.6105,39.6105,1400.0
2012-07-25 13:45:00,55.13,55.14,55.08,55.08,2000.0,39.6105,39.6177,39.5746,39.5746,2000.0
2012-07-25 13:50:00,55.1,55.1,55.1,55.1,700.0,39.5889,39.5889,39.5889,39.5889,700.0
2012-07-25 13:55:00,55.09,55.13,55.09,55.13,6400.0,39.5817,39.6105,39.5817,39.6105,6400.0
2012-07-25 14:00:00,55.12,55.12,55.11,55.11,1000.0,39.6033,39.6033,39.5961,39.5961,1000.0
2012-07-25 14:05:00,55.09,55.1,55.08,55.09,9600.0,39.5817,39.5889,39.5746,39.5817,9600.0
2012-07-25 14:10:00,55.09,55.11,55.07,55.11,58600.0,39.5817,39.5961,39.5674,39.5961,58600.0
2012-07-25 14:15:00,55.12,55.12,55.08,55.11,3900.0,39.6033,39.6033,39.5746,39.5961,3900.0
2012-07-25 14:20:00,55.1,55.15,55.1,55.14,4900.0,39.5889,39.6249,39.5889,39.6177,4900.0
2012-07-25 14:25:00,55.14,55.16,55.13,55.14,5700.0,39.6177,39.632,39.6105,39.6177,5700.0
2012-07-25 14:30:00,55.13,55.14,55.12,55.14,2500.0,39.6105,39.6177,39.6033,39.6177,2500.0
2012-07-25 14:35:00,55.14,55.16,55.13,55.13,3800.0,39.6177,39.632,39.6105,39.6105,3800.0
2012-07-25 14:40:00,55.13,55.15,55.12,55.12,2000.0,39.6105,39.6249,39.6033,39.6033,2000.0
2012-07-25 14:45:00,55.12,55.15,55.11,55.14,2100.0,39.6033,39.6249,39.5961,39.6177,2100.0
2012-07-25 14:50:00,55.15,55.17,55.14,55.15,3400.0,39.6249,39.6392,39.6177,39.6249,3400.0
2012-07-25 14:55:00,55.14,55.14,55.13,55.13,7700.0,39.6177,39.6177,39.6105,39.6105,7700.0
2012-07-25 15:00:00,55.09,55.1,55.07,55.08,2300.0,39.5817,39.5889,39.5674,39.5746,2300.0
2012-07-25 15:05:00,55.09,55.11,55.07,55.1,4800.0,39.5817,39.5961,39.5674,39.5889,4800.0
2012-07-25 15:10:00,55.07,55.07,55.02,55.02,2200.0,39.5674,39.5674,39.5314,39.5314,2200.0
2012-07-25 15:15:00,55.01,55.02,54.98,54.98,800.0,39.5243,39.5314,39.5027,39.5027,800.0
2012-07-25 15:20:00,54.97,54.97,54.93,54.95,4000.0,39.4955,39.4955,39.4668,39.4812,4000.0
2012-07-25 15:25:00,54.94,54.97,54.91,54.97,3400.0,39.474,39.4955,39.4524,39.4955,3400.0
2012-07-25 15:30:00,54.94,54.95,54.89,54.89,3500.0,39.474,39.4812,39.438,39.438,3500.0
2012-07-25 15:35:00,54.9,54.93,54.9,54.93,2800.0,39.4452,39.4668,39.4452,39.4668,2800.0
2012-07-25 15:40:00,54.95,54.95,54.87,54.9,3300.0,39.4812,39.4812,39.4237,39.4452,3300.0
2012-07-25 15:45:00,54.9,54.95,54.87,54.92,9100.0,39.4452,39.4812,39.4237,39.4596,9100.0
2012-07-25 15:50:00,54.92,54.92,54.89,54.91,5300.0,39.4596,39.4596,39.438,39.4524,5300.0
2012-07-25 15:55:00,54.91,54.96,54.9,54.96,8300.0,39.4524,39.4883,39.4452,39.4883,8300.0
2012-07-26 09:30:00,55.73,55.84,55.73,55.82,11900.0,40.0416,40.1206,40.0416,40.1062,11900.0
2012-07-26 09:35:00,55.81,55.83,55.79,55.79,4300.0,40.0991,40.1134,40.0847,40.0847,4300.0
2012-07-26 09:40:00,55.79,55.79,55.69,55.7,7600.0,40.0847,40.0847,40.0128,40.02,7600.0
2012-07-26 09:45:00,55.69,55.7,55.66,55.69,7500.0,40.0128,40.02,39.9913,40.0128,7500.0
2012-07-26 09:50:00,55.68,55.72,55.68,55.72,700.0,40.0057,40.0344,40.0057,40.0344,700.0
2012-07-26 09:55:00,55.76,55.77,55.71,55.73,4700.0,40.0631,40.0703,40.0272,40.0416,4700.0
2012-07-26 10:00:00,55.69,55.7,55.64,55.68,2300.0,40.0128,40.02,39.9769,40.0057,2300.0
2012-07-26 10:05:00,55.73,55.78,55.73,55.76,8500.0,40.0416,40.0775,40.0416,40.0631,8500.0
2012-07-26 10:10:00,55.79,55.79,55.79,55.79,500.0,40.0847,40.0847,40.0847,40.0847,500.0
2012-07-26 10:15:00,55.78,55.78,55.72,55.72,1500.0,40.0775,40.0775,40.0344,40.0344,1500.0
2012-07-26 10:20:00,55.74,55.75,55.74,55.75,300.0,40.0488,40.0559,40.0488,40.0559,300.0
2012-07-26 10:25:00,55.78,55.78,55.74,55.74,1100.0,40.0775,40.0775,40.0488,40.0488,1100.0
2012-07-26 10:30:00,55.75,55.77,55.69,55.69,2100.0,40.0559,40.0703,40.0128,40.0128,2100.0
2012-07-26 10:35:00,55.66,55.66,55.61,55.63,9500.0,39.9913,39.9913,39.9554,39.9697,9500.0
2012-07-26 10:40:00,55.64,55.65,55.57,55.57,7000.0,39.9769,39.9841,39.9266,39.9266,7000.0
2012-07-26 10:45:00,55.59,55.61,55.59,55.6,13800.0,39.941,39.9554,39.941,39.9482,13800.0
2012-07-26 10:50:00,55.6,55.6,55.6,55.6,500.0,39.9482,39.9482,39.9482,39.9482,500.0
2012-07-26 10:55:00,55.6,55.62,55.58,55.61,11900.0,39.9482,39.9625,39.9338,39.9554,11900.0
2012-07-26 11:00:00,55.63,55.63,55.6,55.61,2900.0,39.9697,39.9697,39.9482,39.9554,2900.0
2012-07-26 11:05:00,55.58,55.58,55.52,55.55,7500.0,39.9338,39.9338,39.8907,39.9122,7500.0
2012-07-26 11:10:00,55.55,55.6,55.54,55.57,8500.0,39.9122,39.9482,39.9051,39.9266,8500.0
2012-07-26 11:15:00,55.56,55.61,55.56,55.61,4900.0,39.9194,39.9554,39.9194,39.9554,4900.0
2012-07-26 11:20:00,55.6,55.6,55.59,55.59,200.0,39.9482,39.9482,39.941,39.941,200.0
2012-07-26 11:25:00,55.55,55.57,55.52,55.56,4300.0,39.9122,39.9266,39.8907,39.9194,4300.0
2012-07-26 11:30:00,55.63,55.64,55.61,55.61,2400.0,39.9697,39.9769,39.9554,39.9554,2400.0
2012-07-26 11:35:00,55.63,55.63,55.61,55.62,23300.0,39.9697,39.9697,39.9554,39.9625,23300.0
2012-07-26 11:40:00,55.61,55.62,55.57,55.57,7300.0,39.9554,39.9625,39.9266,39.9266,7300.0
2012-07-26 11:45:00,55.56,55.56,55.54,55.55,2800.0,39.9194,39.9194,39.9051,39.9122,2800.0
2012-07-26 11:50:00,55.56,55.56,55.54,55.54,300.0,39.9194,39.9194,39.9051,39.9051,300.0
2012-07-26 11:55:00,55.56,55.56,55.55,55.55,2100.0,39.9194,39.9194,39.9122,39.9122,2100.0
2012-07-26 12:00:00,55.55,55.55,55.52,55.52,4200.0,39.9122,39.9122,39.8907,39.8907,4200.0
2012-07-26 12:05:00,55.51,55.54,55.5,55.53,4900.0,39.8835,39.9051,39.8763,39.8979,4900.0
2012-07-26 12:10:00,55.54,55.58,55.54,55.58,700.0,39.9051,39.9338,39.9051,39.9338,700.0
2012-07-26 12:15:00,55.58,55.59,55.58,55.58,1200.0,39.9338,39.941,39.9338,39.9338,1200.0
2012-07-26 12:20:00,55.59,55.63,55.59,55.63,3100.0,39.941,39.9697,39.941,39.9697,3100.0
2012-07-26 12:25:00,55.62,55.64,55.62,55.64,2100.0,39.9625,39.9769,39.9625,39.9769,2100.0
2012-07-26 12:30:00,55.61,55.62,55.6,55.6,900.0,39.9554,39.9625,39.9482,39.9482,900.0
2012-07-26 12:35:00,55.6,55.63,55.6,55.63,5700.0,39.9482,39.9697,39.9482,39.9697,5700.0
2012-07-26 12:40:00,55.61,55.61,55.6,55.6,2800.0,39.9554,39.9554,39.9482,39.9482,2800.0
2012-07-26 12:45:00,55.59,55.59,55.59,55.59,900.0,39.941,39.941,39.941,39.941,900.0
2012-07-26 12:50:00,55.58,55.59,55.57,55.59,1700.0,39.9338,39.941,39.9266,39.941,1700.0
2012-07-26 12:55:00,55.6,55.66,55.6,55.66,4400.0,39.9482,39.9913,39.9482,39.9913,4400.0
2012-07-26 13:00:00,55.66,55.7,55.66,55.7,5200.0,39.9913,40.02,39.9913,40.02,5200.0
2012-07-26 13:05:00,55.71,55.71,55.69,55.7,1800.0,40.0272,40.0272,40.0128,40.02,1800.0
2012-07-26 13:10:00,55.69,55.69,55.67,55.67,1900.0,40.0128,40.0128,39.9985,39.9985,1900.0
2012-07-26 13:15:00,55.7,55.7,55.69,55.69,3800.0,40.02,40.02,40.0128,40.0128,3800.0
2012-07-26 13:20:00,55.68,55.7,55.67,55.68,32300.0,40.0057,40.02,39.9985,40.0057,32300.0
2012-07-26 13:25:00,55.7,55.77,55.7,55.75,4000.0,40.02,40.0703,40.02,40.0559,4000.0
2012-07-26 13:30:00,55.76,55.78,55.74,55.74,8900.0,40.0631,40.0775,40.0488,40.0488,8900.0
2012-07-26 13:35:00,55.73,55.75,55.73,55.74,600.0,40.0416,40.0559,40.0416,40.0488,600.0
2012-07-26 13:40:00,55.74,55.74,55.74,55.74,300.0,40.0488,40.0488,40.0488,40.0488,300.0
2012-07-26 13:45:00,55.75,55.75,55.73,55.73,900.0,40.0559,40.0559,40.0416,40.0416,900.0
2012-07-26 13:50:00,55.73,55.73,55.71,55.71,200.0,40.0416,40.0416,40.0272,40.0272,200.0
2012-07-26 13:55:00,55.7,55.72,55.7,55.72,1800.0,40.02,40.0344,40.02,40.0344,1800.0
2012-07-26 14:00:00,55.7,55.74,55.7,55.74,11500.0,40.02,40.0488,40.02,40.0488,11500.0
2012-07-26 14:05:00,55.74,55.76,55.73,55.73,31900.0,40.0488,40.0631,40.0416,40.0416,31900.0
2012-07-26 14:10:00,55.74,55.75,55.71,55.71,6700.0,40.0488,40.0559,40.0272,40.0272,6700.0
2012-07-26 14:15:00,55.72,55.72,55.72,55.72,700.0,40.0344,40.0344,40.0344,40.0344,700.0
2012-07-26 14:20:00,55.68,55.71,55.68,55.71,900.0,40.0057,40.0272,40.0057,40.0272,900.0
2012-07-26 14:25:00,55.7,55.72,55.7,55.72,300.0,40.02,40.0344,40.02,40.0344,300.0
2012-07-26 14:30:00,55.71,55.71,55.69,55.69,1700.0,40.0272,40.0272,40.0128,40.0128,1700.0
2012-07-26 14:35:00,55.71,55.72,55.7,55.72,1600.0,40.0272,40.0344,40.02,40.0344,1600.0
2012-07-26 14:40:00,55.74,55.74,55.72,55.72,4300.0,40.0488,40.0488,40.0344,40.0344,4300.0
2012-07-26 14:45:00,55.72,55.76,55.72,55.75,2100.0,40.0344,40.0631,40.0344,40.0559,2100.0
2012-07-26 14:50:00,55.76,55.81,55.76,55.81,4400.0,40.0631,40.0991,40.0631,40.0991,4400.0
2012-07-26 14:55:00,55.81,55.81,55.78,55.78,2000.0,40.0991,40.0991,40.0775,40.0775,2000.0
2012-07-26 15:00:00,55.78,55.79,55.78,55.79,1000.0,40.0775,40.0847,40.0775,40.0847,1000.0
2012-07-26 15:05:00,55.79,55.79,55.74,55.77,3500.0,40.0847,40.0847,40.0488,40.0703,3500.0
2012-07-26 15:10:00,55.78,55.83,55.78,55.82,2000.0,40.0775,40.1134,40.0775,40.1062,2000.0
2012-07-26 15:15:00,55.81,55.82,55.81,55.81,3100.0,40.0991,40.1062,40.0991,40.0991,3100.0
2012-07-26 15:20:00,55.8,55.8,55.76,55.76,5900.0,40.0919,40.0919,40.0631,40.0631,5900.0
2012-07-26 15:25:00,55.77,55.82,55.76,55.82,2600.0,40.0703,40.1062,40.0631,40.1062,2600.0
2012-07-26 15:30:00,55.81,55.84,55.79,55.84,5200.0,40.0991,40.1206,40.0847,40.1206,5200.0
2012-07-26 15:35:00,55.85,55.85,55.82,55.84,4700.0,40.1278,40.1278,40.1062,40.1206,4700.0
2012-07-26 15:40:00,55.89,55.92,55.89,55.9,9600.0,40.1565,40.1781,40.1565,40.1637,9600.0
2012-07-26 15:45:00,55.89,55.93,55.86,55.87,6500.0,40.1565,40.1853,40.135,40.1422,6500.0
2012-07-26 15:50:00,55.88,55.88,55.82,55.84,5300.0,40.1493,40.1493,40.1062,40.1206,5300.0
2012-07-26 15:55:00,55.87,55.87,55.79,55.79,20100.0,40.1422,40.1422,40.0847,40.0847,20100.0
2012-07-27 09:30:00,56.18,56.18,56.11,56.13,10200.0,40.3649,40.3649,40.3146,40.329,10200.0
2012-07-27 09:35:00,56.14,56.19,56.13,56.13,2500.0,40.3362,40.3721,40.329,40.329,2500.0
2012-07-27 09:40:00,56.09,56.09,56.04,56.04,1500.0,40.3002,40.3002,40.2643,40.2643,1500.0
2012-07-27 09:45:00,56.09,56.17,56.09,56.17,4100.0,40.3002,40.3577,40.3002,40.3577,4100.0
2012-07-27 09:50:00,56.18,56.21,56.18,56.2,2100.0,40.3649,40.3865,40.3649,40.3793,2100.0
2012-07-27 09:55:00,56.22,56.22,56.17,56.2,500.0,40.3936,40.3936,40.3577,40.3793,500.0
2012-07-27 10:00:00,56.21,56.26,56.21,56.23,2800.0,40.3865,40.4224,40.3865,40.4008,2800.0
2012-07-27 10:05:00,56.26,56.26,56.22,56.22,1300.0,40.4224,40.4224,40.3936,40.3936,1300.0
2012-07-27 10:10:00,56.2,56.2,56.2,56.2,100.0,40.3793,40.3793,40.3793,40.3793,100.0
2012-07-27 10:15:00,56.19,56.21,56.19,56.21,1600.0,40.3721,40.3865,40.3721,40.3865,1600.0
2012-07-27 10:20:00,56.18,56.22,56.16,56.16,6700.0,40.3649,40.3936,40.3505,40.3505,6700.0
2012-07-27 10:25:00,56.18,56.2,56.17,56.17,5300.0,40.3649,40.3793,40.3577,40.3577,5300.0
2012-07-27 10:30:00,56.19,56.21,56.16,56.16,1000.0,40.3721,40.3865,40.3505,40.3505,1000.0
2012-07-27 10:35:00,56.16,56.16,56.16,56.16,100.0,40.3505,40.3505,40.3505,40.3505,100.0
2012-07-27 10:40:00,56.18,56.2,56.18,56.19,3000.0,40.3649,40.3793,40.3649,40.3721,3000.0
2012-07-27 10:45:00,56.24,56.26,56.24,56.25,3100.0,40.408,40.4224,40.408,40.4152,3100.0
2012-07-27 10:50:00,56.25,56.25,56.24,56.25,1700.0,40.4152,40.4152,40.408,40.4152,1700.0
2012-07-27 10:55:00,56.26,56.36,56.26,56.35,6200.0,40.4224,40.4942,40.4224,40.487,6200.0
2012-07-27 11:00:00,56.37,56.41,56.37,56.4,5500.0,40.5014,40.5302,40.5014,40.523,5500.0
2012-07-27 11:05:00,56.39,56.43,56.39,56.4,7900.0,40.5158,40.5445,40.5158,40.523,7900.0
2012-07-27 11:10:00,56.4,56.4,56.36,56.36,26800.0,40.523,40.523,40.4942,40.4942,26800.0
2012-07-27 11:15:00,56.36,56.39,56.34,56.39,5200.0,40.4942,40.5158,40.4799,40.5158,5200.0
2012-07-27 11:20:00,56.4,56.4,56.37,56.4,900.0,40.523,40.523,40.5014,40.523,900.0
2012-07-27 11:25:00,56.39,56.39,56.36,56.36,1100.0,40.5158,40.5158,40.4942,40.4942,1100.0
2012-07-27 11:30:00,56.36,56.42,56.36,56.39,2000.0,40.4942,40.5373,40.4942,40.5158,2000.0
2012-07-27 11:35:00,56.38,56.38,56.38,56.38,700.0,40.5086,40.5086,40.5086,40.5086,700.0
2012-07-27 11:40:00,56.39,56.4,56.37,56.37,1200.0,40.5158,40.523,40.5014,40.5014,1200.0
2012-07-27 11:45:00,56.36,56.36,56.35,56.35,6300.0,40.4942,40.4942,40.487,40.487,6300.0
2012-07-27 11:50:00,56.36,56.38,56.36,56.38,600.0,40.4942,40.5086,40.4942,40.5086,600.0
2012-07-27 11:55:00,56.39,56.39,56.39,56.39,1600.0,40.5158,40.5158,40.5158,40.5158,1600.0
2012-07-27 12:00:00,56.39,56.39,56.36,56.38,1900.0,40.5158,40.5158,40.4942,40.5086,1900.0
2012-07-27 12:05:00,56.41,56.41,56.38,56.38,1900.0,40.5302,40.5302,40.5086,40.5086,1900.0
2012-07-27 12:10:00,56.39,56.42,56.39,56.42,1500.0,40.5158,40.5373,40.5158,40.5373,1500.0
2012-07-27 12:15:00,56.41,56.41,56.39,56.39,2500.0,40.5302,40.5302,40.5158,40.5158,2500.0
2012-07-27 12:20:00,56.4,56.42,56.4,56.42,4300.0,40.523,40.5373,40.523,40.5373,4300.0
2012-07-27 12:25:00,56.43,56.43,56.42,56.43,1500.0,40.5445,40.5445,40.5373,40.5445,1500.0
2012-07-27 12:30:00,56.43,56.47,56.43,56.45,9800.0,40.5445,40.5733,40.5445,40.5589,9800.0
2012-07-27 12:35:00,56.46,56.46,56.43,56.43,300.0,40.5661,40.5661,40.5445,40.5445,300.0
2012-07-27 12:40:00,56.44,56.44,56.44,56.44,300.0,40.5517,40.5517,40.5517,40.5517,300.0
2012-07-27 12:45:00,56.43,56.44,56.42,56.42,1400.0,40.5445,40.5517,40.5373,40.5373,1400.0
2012-07-27 12:50:00,56.43,56.44,56.42,56.44,1500.0,40.5445,40.5517,40.5373,40.5517,1500.0
2012-07-27 12:55:00,56.43,56.43,56.43,56.43,2800.0,40.5445,40.5445,40.5445,40.5445,2800.0
2012-07-27 13:00:00,56.44,56.45,56.42,56.45,1500.0,40.5517,40.5589,40.5373,40.5589,1500.0
2012-07-27 13:05:00,56.45,56.45,56.44,56.44,400.0,40.5589,40.5589,40.5517,40.5517,400.0
2012-07-27 13:10:00,56.44,56.45,56.44,56.44,1400.0,40.5517,40.5589,40.5517,40.5517,1400.0
2012-07-27 13:15:00,56.45,56.46,56.44,56.45,5400.0,40.5589,40.5661,40.5517,40.5589,5400.0
2012-07-27 13:20:00,56.45,56.47,56.44,56.45,13700.0,40.5589,40.5733,40.5517,40.5589,13700.0
2012-07-27 13:25:00,56.45,56.71,56.45,56.69,7000.0,40.5589,40.7457,40.5589,40.7313,7000.0
2012-07-27 13:30:00,56.72,56.84,56.72,56.74,6800.0,40.7529,40.8391,40.7529,40.7673,6800.0
2012-07-27 13:35:00,56.78,56.91,56.78,56.9,11100.0,40.796,40.8894,40.796,40.8822,11100.0
2012-07-27 13:40:00,56.89,56.89,56.81,56.81,3800.0,40.875,40.875,40.8175,40.8175,3800.0
2012-07-27 13:45:00,56.79,56.79,56.75,56.77,1200.0,40.8032,40.8032,40.7744,40.7888,1200.0
2012-07-27 13:50:00,56.74,56.8,56.73,56.8,10200.0,40.7673,40.8104,40.7601,40.8104,10200.0
2012-07-27 13:55:00,56.81,56.83,56.79,56.83,1800.0,40.8175,40.8319,40.8032,40.8319,1800.0
2012-07-27 14:00:00,56.82,56.82,56.77,56.8,2300.0,40.8247,40.8247,40.7888,40.8104,2300.0
2012-07-27 14:05:00,56.79,56.84,56.79,56.81,9100.0,40.8032,40.8391,40.8032,40.8175,9100.0
2012-07-27 14:10:00,56.8,56.8,56.75,56.75,12800.0,40.8104,40.8104,40.7744,40.7744,12800.0
2012-07-27 14:15:00,56.75,56.79,56.75,56.76,3600.0,40.7744,40.8032,40.7744,40.7816,3600.0
2012-07-27 14:20:00,56.76,56.78,56.72,56.74,19500.0,40.7816,40.796,40.7529,40.7673,19500.0
2012-07-27 14:25:00,56.74,56.75,56.72,56.72,4200.0,40.7673,40.7744,40.7529,40.7529,4200.0
2012-07-27 14:30:00,56.73,56.79,56.72,56.78,6600.0,40.7601,40.8032,40.7529,40.796,6600.0
2012-07-27 14:35:00,56.77,56.8,56.76,56.8,2700.0,40.7888,40.8104,40.7816,40.8104,2700.0
2012-07-27 14:40:00,56.79,56.83,56.79,56.81,1800.0,40.8032,40.8319,40.8032,40.8175,1800.0
2012-07-27 14:45:00,56.79,56.79,56.79,56.79,200.0,40.8032,40.8032,40.8032,40.8032,200.0
2012-07-27 14:50:00,56.8,56.85,56.8,56.85,1500.0,40.8104,40.8463,40.8104,40.8463,1500.0
2012-07-27 14:55:00,56.84,56.85,56.82,56.84,3800.0,40.8391,40.8463,40.8247,40.8391,3800.0
2012-07-27 15:00:00,56.83,56.85,56.82,56.85,2400.0,40.8319,40.8463,40.8247,40.8463,2400.0
2012-07-27 15:05:00,56.85,56.93,56.85,56.92,5400.0,40.8463,40.9038,40.8463,40.8966,5400.0
2012-07-27 15:10:00,56.92,56.92,56.89,56.9,8300.0,40.8966,40.8966,40.875,40.8822,8300.0
2012-07-27 15:15:00,56.91,56.92,56.89,56.9,7500.0,40.8894,40.8966,40.875,40.8822,7500.0
2012-07-27 15:20:00,56.9,56.9,56.87,56.87,16700.0,40.8822,40.8822,40.8607,40.8607,16700.0
2012-07-27 15:25:00,56.88,56.94,56.88,56.93,178300.0,40.8678,40.911,40.8678,40.9038,178300.0
2012-07-27 15:30:00,56.93,56.95,56.91,56.94,6900.0,40.9038,40.9181,40.8894,40.911,6900.0
2012-07-27 15:35:00,56.95,56.96,56.92,56.93,15800.0,40.9181,40.9253,40.8966,40.9038,15800.0
2012-07-27 15:40:00,56.93,56.95,56.89,56.92,16200.0,40.9038,40.9181,40.875,40.8966,16200.0
2012-07-27 15:45:00,56.93,56.97,56.91,56.91,13900.0,40.9038,40.9325,40.8894,40.8894,13900.0
2012-07-27 15:50:00,56.91,56.91,56.76,56.79,10400.0,40.8894,40.8894,40.7816,40.8032,10400.0
2012-07-27 15:55:00,56.79,56.85,56.74,56.8,43900.0,40.8032,40.8463,40.7673,40.8104,43900.0
2012-07-30 09:30:00,56.71,56.8,56.7,56.8,10700.0,40.7457,40.8104,40.7385,40.8104,10700.0
2012-07-30 09:35:00,56.8,56.8,56.71,56.72,1000.0,40.8104,40.8104,40.7457,40.7529,1000.0
2012-07-30 09:40:00,56.7,56.7,56.7,56.7,700.0,40.7385,40.7385,40.7385,40.7385,700.0
2012-07-30 09:45:00,56.68,56.68,56.68,56.68,100.0,40.7241,40.7241,40.7241,40.7241,100.0
2012-07-30 09:50:00,56.71,56.72,56.68,56.69,1400.0,40.7457,40.7529,40.7241,40.7313,1400.0
2012-07-30 09:55:00,56.76,56.83,56.76,56.82,9300.0,40.7816,40.8319,40.7816,40.8247,9300.0
2012-07-30 10:00:00,56.83,56.86,56.79,56.84,6900.0,40.8319,40.8535,40.8032,40.8391,6900.0
2012-07-30 10:05:00,56.84,56.86,56.8,56.82,2000.0,40.8391,40.8535,40.8104,40.8247,2000.0
2012-07-30 10:10:00,56.84,56.87,56.84,56.87,3400.0,40.8391,40.8607,40.8391,40.8607,3400.0
2012-07-30 10:15:00,56.85,56.89,56.82,56.86,63600.0,40.8463,40.875,40.8247,40.8535,63600.0
2012-07-30 10:20:00,56.88,56.99,56.88,56.97,6200.0,40.8678,40.9469,40.8678,40.9325,6200.0
2012-07-30 10:25:00,56.99,57.01,56.95,56.95,6800.0,40.9469,40.9612,40.9181,40.9181,6800.0
2012-07-30 10:30:00,56.95,56.95,56.89,56.92,6800.0,40.9181,40.9181,40.875,40.8966,6800.0
2012-07-30 10:35:00,56.92,56.97,56.91,56.93,7200.0,40.8966,40.9325,40.8894,40.9038,7200.0
2012-07-30 10:40:00,56.92,56.94,56.9,56.94,2700.0,40.8966,40.911,40.8822,40.911,2700.0
2012-07-30 10:45:00,56.92,56.94,56.88,56.89,5900.0,40.8966,40.911,40.8678,40.875,5900.0
2012-07-30 10:50:00,56.9,56.93,56.88,56.9,268200.0,40.8822,40.9038,40.8678,40.8822,268200.0
2012-07-30 10:55:00,56.9,56.9,56.79,56.8,10200.0,40.8822,40.8822,40.8032,40.8104,10200.0
2012-07-30 11:00:00,56.8,56.84,56.79,56.84,39000.0,40.8104,40.8391,40.8032,40.8391,39000.0
2012-07-30 11:05:00,56.84,56.85,56.83,56.83,5600.0,40.8391,40.8463,40.8319,40.8319,5600.0
2012-07-30 11:10:00,56.82,56.87,56.82,56.86,2500.0,40.8247,40.8607,40.8247,40.8535,2500.0
2012-07-30 11:15:00,56.84,56.84,56.76,56.76,2900.0,40.8391,40.8391,40.7816,40.7816,2900.0
2012-07-30 11:20:00,56.76,56.76,56.71,56.72,6100.0,40.7816,40.7816,40.7457,40.7529,6100.0
2012-07-30 11:25:00,56.72,56.73,56.71,56.72,4000.0,40.7529,40.7601,40.7457,40.7529,4000.0
2012-07-30 11:30:00,56.71,56.72,56.68,56.68,5200.0,40.7457,40.7529,40.7241,40.7241,5200.0
2012-07-30 11:35:00,56.66,56.66,56.64,56.65,5500.0,40.7098,40.7098,40.6954,40.7026,5500.0
2012-07-30 11:40:00,56.64,56.66,56.62,56.66,3000.0,40.6954,40.7098,40.681,40.7098,3000.0
2012-07-30 11:45:00,56.66,56.71,56.66,56.7,33800.0,40.7098,40.7457,40.7098,40.7385,33800.0
2012-07-30 11:50:00,56.7,56.7,56.68,56.69,2300.0,40.7385,40.7385,40.7241,40.7313,2300.0
2012-07-30 11:55:00,56.69,56.71,56.68,56.69,13700.0,40.7313,40.7457,40.7241,40.7313,13700.0
2012-07-30 12:00:00,56.68,56.69,56.67,56.68,72000.0,40.7241,40.7313,40.717,40.7241,72000.0
2012-07-30 12:05:00,56.68,56.68,56.64,56.67,17900.0,40.7241,40.7241,40.6954,40.717,17900.0
2012-07-30 12:10:00,56.67,56.69,56.66,56.68,6200.0,40.717,40.7313,40.7098,40.7241,6200.0
2012-07-30 12:15:00,56.69,56.7,56.62,56.66,4300.0,40.7313,40.7385,40.681,40.7098,4300.0
2012-07-30 12:20:00,56.65,56.69,56.65,56.67,8900.0,40.7026,40.7313,40.7026,40.717,8900.0
2012-07-30 12:25:00,56.68,56.68,56.67,56.68,1800.0,40.7241,40.7241,40.717,40.7241,1800.0
2012-07-30 12:30:00,56.68,56.68,56.67,56.68,1600.0,40.7241,40.7241,40.717,40.7241,1600.0
2012-07-30 12:35:00,56.67,56.69,56.66,56.68,2400.0,40.717,40.7313,40.7098,40.7241,2400.0
2012-07-30 12:40:00,56.7,56.77,56.7,56.75,4700.0,40.7385,40.7888,40.7385,40.7744,4700.0
2012-07-30 12:45:00,56.75,56.76,56.71,56.71,2100.0,40.7744,40.7816,40.7457,40.7457,2100.0
2012-07-30 12:50:00,56.72,56.76,56.72,56.75,24100.0,40.7529,40.7816,40.7529,40.7744,24100.0
2012-07-30 12:55:00,56.74,56.75,56.71,56.73,44300.0,40.7673,40.7744,40.7457,40.7601,44300.0
2012-07-30 13:00:00,56.73,56.74,56.69,56.71,23300.0,40.7601,40.7673,40.7313,40.7457,23300.0
2012-07-30 13:05:00,56.72,56.75,56.72,56.75,15700.0,40.7529,40.7744,40.7529,40.7744,15700.0
2012-07-30 13:10:00,56.75,56.75,56.73,56.73,7300.0,40.7744,40.7744,40.7601,40.7601,7300.0
2012-07-30 13:15:00,56.73,56.73,56.71,56.72,7500.0,40.7601,40.7601,40.7457,40.7529,7500.0
2012-07-30 13:20:00,56.73,56.78,56.73,56.77,32200.0,40.7601,40.796,40.7601,40.7888,32200.0
2012-07-30 13:25:00,56.77,56.78,56.74,56.74,16800.0,40.7888,40.796,40.7673,40.7673,16800.0
2012-07-30 13:30:00,56.75,56.81,56.75,56.81,4300.0,40.7744,40.8175,40.7744,40.8175,4300.0
2012-07-30 13:35:00,56.82,56.82,56.76,56.76,4800.0,40.8247,40.8247,40.7816,40.7816,4800.0
2012-07-30 13:40:00,56.76,56.76,56.73,56.73,7900.0,40.7816,40.7816,40.7601,40.7601,7900.0
2012-07-30 13:45:00,56.74,56.75,56.73,56.73,2800.0,40.7673,40.7744,40.7601,40.7601,2800.0
2012-07-30 13:50:00,56.73,56.73,56.7,56.72,3700.0,40.7601,40.7601,40.7385,40.7529,3700.0
2012-07-30 13:55:00,56.72,56.73,56.71,56.71,9900.0,40.7529,40.7601,40.7457,40.7457,9900.0
2012-07-30 14:00:00,56.7,56.71,56.65,56.71,15100.0,40.7385,40.7457,40.7026,40.7457,15100.0
2012-07-30 14:05:00,56.7,56.71,56.68,56.68,20600.0,40.7385,40.7457,40.7241,40.7241,20600.0
2012-07-30 14:10:00,56.68,56.73,56.67,56.7,10000.0,40.7241,40.7601,40.717,40.7385,10000.0
2012-07-30 14:15:00,56.7,56.72,56.69,56.71,4900.0,40.7385,40.7529,40.7313,40.7457,4900.0
2012-07-30 14:20:00,56.72,56.75,56.72,56.73,7200.0,40.7529,40.7744,40.7529,40.7601,7200.0
2012-07-30 14:25:00,56.74,56.75,56.73,56.75,7000.0,40.7673,40.7744,40.7601,40.7744,7000.0
2012-07-30 14:30:00,56.75,56.78,56.75,56.77,4600.0,40.7744,40.796,40.7744,40.7888,4600.0
2012-07-30 14:35:00,56.77,56.77,56.76,56.76,5700.0,40.7888,40.7888,40.7816,40.7816,5700.0
2012-07-30 14:40:00,56.77,56.82,56.77,56.8,6500.0,40.7888,40.8247,40.7888,40.8104,6500.0
2012-07-30 14:45:00,56.8,56.8,56.79,56.8,4700.0,40.8104,40.8104,40.8032,40.8104,4700.0
2012-07-30 14:50:00,56.8,56.81,56.78,56.8,6200.0,40.8104,40.8175,40.796,40.8104,6200.0
2012-07-30 14:55:00,56.8,56.81,56.79,56.8,6500.0,40.8104,40.8175,40.8032,40.8104,6500.0
2012-07-30 15:00:00,56.8,56.81,56.79,56.79,9900.0,40.8104,40.8175,40.8032,40.8032,9900.0
2012-07-30 15:05:00,56.78,56.79,56.74,56.74,6400.0,40.796,40.8032,40.7673,40.7673,6400.0
2012-07-30 15:10:00,56.73,56.74,56.7,56.71,14200.0,40.7601,40.7673,40.7385,40.7457,14200.0
2012-07-30 15:15:00,56.7,56.75,56.7,56.74,13100.0,40.7385,40.7744,40.7385,40.7673,13100.0
2012-07-30 15:20:00,56.75,56.77,56.73,56.77,12200.0,40.7744,40.7888,40.7601,40.7888,12200.0
2012-07-30 15:25:00,56.77,56.78,56.74,56.78,13600.0,40.7888,40.796,40.7673,40.796,13600.0
2012-07-30 15:30:00,56.79,56.84,56.78,56.8,9900.0,40.8032,40.8391,40.796,40.8104,9900.0
2012-07-30 15:35:00,56.79,56.8,56.72,56.73,14800.0,40.8032,40.8104,40.7529,40.7601,14800.0
2012-07-30 15:40:00,56.74,56.79,56.74,56.77,13800.0,40.7673,40.8032,40.7673,40.7888,13800.0
2012-07-30 15:45:00,56.78,56.79,56.75,56.79,17600.0,40.796,40.8032,40.7744,40.8032,17600.0
2012-07-30 15:50:00,56.79,56.79,56.76,56.77,8100.0,40.8032,40.8032,40.7816,40.7888,8100.0
2012-07-30 15:55:00,56.77,56.79,56.73,56.77,7800.0,40.7888,40.8032,40.7601,40.7888,7800.0
2012-07-31 09:30:00,56.66,56.78,56.66,56.76,16300.0,40.7098,40.796,40.7098,40.7816,16300.0
2012-07-31 09:35:00,56.77,56.83,56.77,56.77,1700.0,40.7888,40.8319,40.7888,40.7888,1700.0
2012-07-31 09:40:00,56.77,56.82,56.77,56.79,800.0,40.7888,40.8247,40.7888,40.8032,800.0
2012-07-31 09:45:00,56.78,56.79,56.73,56.75,5500.0,40.796,40.8032,40.7601,40.7744,5500.0
2012-07-31 09:50:00,56.74,56.76,56.71,56.72,9500.0,40.7673,40.7816,40.7457,40.7529,9500.0
2012-07-31 09:55:00,56.7,56.76,56.7,56.76,4400.0,40.7385,40.7816,40.7385,40.7816,4400.0
2012-07-31 10:00:00,56.8,56.85,56.73,56.73,1900.0,40.8104,40.8463,40.7601,40.7601,1900.0
2012-07-31 10:05:00,56.72,56.72,56.65,56.7,3900.0,40.7529,40.7529,40.7026,40.7385,3900.0
2012-07-31 10:10:00,56.69,56.75,56.68,56.75,1800.0,40.7313,40.7744,40.7241,40.7744,1800.0
2012-07-31 10:15:00,56.76,56.76,56.76,56.76,400.0,40.7816,40.7816,40.7816,40.7816,400.0
2012-07-31 10:20:00,56.79,56.83,56.79,56.81,14400.0,40.8032,40.8319,40.8032,40.8175,14400.0
2012-07-31 10:25:00,56.83,56.84,56.81,56.81,2800.0,40.8319,40.8391,40.8175,40.8175,2800.0
2012-07-31 10:30:00,56.79,56.82,56.79,56.8,2500.0,40.8032,40.8247,40.8032,40.8104,2500.0
2012-07-31 10:35:00,56.77,56.78,56.75,56.75,1400.0,40.7888,40.796,40.7744,40.7744,1400.0
2012-07-31 10:40:00,56.75,56.83,56.75,56.83,1700.0,40.7744,40.8319,40.7744,40.8319,1700.0
2012-07-31 10:45:00,56.84,56.84,56.82,56.82,1800.0,40.8391,40.8391,40.8247,40.8247,1800.0
2012-07-31 10:50:00,56.81,56.85,56.79,56.83,7100.0,40.8175,40.8463,40.8032,40.8319,7100.0
2012-07-31 10:55:00,56.81,56.83,56.79,56.79,7500.0,40.8175,40.8319,40.8032,40.8032,7500.0
2012-07-31 11:00:00,56.82,56.83,56.77,56.8,4900.0,40.8247,40.8319,40.7888,40.8104,4900.0
2012-07-31 11:05:00,56.8,56.8,56.76,56.78,1800.0,40.8104,40.8104,40.7816,40.796,1800.0
2012-07-31 11:10:00,56.81,56.91,56.8,56.89,15900.0,40.8175,40.8894,40.8104,40.875,15900.0
2012-07-31 11:15:00,56.88,56.89,56.86,56.86,8900.0,40.8678,40.875,40.8535,40.8535,8900.0
2012-07-31 11:20:00,56.88,56.9,56.88,56.89,7700.0,40.8678,40.8822,40.8678,40.875,7700.0
2012-07-31 11:25:00,56.88,56.88,56.87,56.87,2000.0,40.8678,40.8678,40.8607,40.8607,2000.0
2012-07-31 11:30:00,56.86,56.86,56.84,56.84,1300.0,40.8535,40.8535,40.8391,40.8391,1300.0
2012-07-31 11:35:00,56.84,56.85,56.84,56.85,7800.0,40.8391,40.8463,40.8391,40.8463,7800.0
2012-07-31 11:40:00,56.85,56.86,56.84,56.84,2800.0,40.8463,40.8535,40.8391,40.8391,2800.0
2012-07-31 11:45:00,56.82,56.83,56.81,56.83,8700.0,40.8247,40.8319,40.8175,40.8319,8700.0
2012-07-31 11:50:00,56.82,56.84,56.82,56.82,5100.0,40.8247,40.8391,40.8247,40.8247,5100.0
2012-07-31 11:55:00,56.81,56.84,56.81,56.83,1200.0,40.8175,40.8391,40.8175,40.8319,1200.0
2012-07-31 12:00:00,56.82,56.82,56.74,56.74,3300.0,40.8247,40.8247,40.7673,40.7673,3300.0
2012-07-31 12:05:00,56.74,56.74,56.74,56.74,700.0,40.7673,40.7673,40.7673,40.7673,700.0
2012-07-31 12:10:00,56.7,56.7,56.65,56.67,2900.0,40.7385,40.7385,40.7026,40.717,2900.0
2012-07-31 12:15:00,56.68,56.68,56.67,56.67,1100.0,40.7241,40.7241,40.717,40.717,1100.0
2012-07-31 12:20:00,56.66,56.68,56.66,56.67,1000.0,40.7098,40.7241,40.7098,40.717,1000.0
2012-07-31 12:25:00,56.68,56.68,56.67,56.68,700.0,40.7241,40.7241,40.717,40.7241,700.0
2012-07-31 12:30:00,56.68,56.68,56.65,56.65,2100.0,40.7241,40.7241,40.7026,40.7026,2100.0
2012-07-31 12:35:00,56.67,56.67,56.67,56.67,1500.0,40.717,40.717,40.717,40.717,1500.0
2012-07-31 12:40:00,56.68,56.68,56.67,56.67,200.0,40.7241,40.7241,40.717,40.717,200.0
2012-07-31 12:45:00,56.66,56.66,56.62,56.63,8500.0,40.7098,40.7098,40.681,40.6882,8500.0
2012-07-31 12:50:00,56.63,56.65,56.63,56.65,2100.0,40.6882,40.7026,40.6882,40.7026,2100.0
2012-07-31 12:55:00,56.64,56.64,56.62,56.62,600.0,40.6954,40.6954,40.681,40.681,600.0
2012-07-31 13:00:00,56.62,56.63,56.61,56.62,2500.0,40.681,40.6882,40.6738,40.681,2500.0
2012-07-31 13:05:00,56.65,56.68,56.65,56.68,700.0,40.7026,40.7241,40.7026,40.7241,700.0
2012-07-31 13:10:00,56.68,56.69,56.65,56.67,6200.0,40.7241,40.7313,40.7026,40.717,6200.0
2012-07-31 13:15:00,56.67,56.67,56.65,56.65,1900.0,40.717,40.717,40.7026,40.7026,1900.0
2012-07-31 13:20:00,56.66,56.67,56.65,56.65,13300.0,40.7098,40.717,40.7026,40.7026,13300.0
2012-07-31 13:25:00,56.66,56.71,56.66,56.71,2500.0,40.7098,40.7457,40.7098,40.7457,2500.0
2012-07-31 13:30:00,56.71,56.71,56.68,56.68,2100.0,40.7457,40.7457,40.7241,40.7241,2100.0
2012-07-31 13:35:00,56.69,56.72,56.69,56.71,4200.0,40.7313,40.7529,40.7313,40.7457,4200.0
2012-07-31 13:40:00,56.71,56.71,56.68,56.69,1000.0,40.7457,40.7457,40.7241,40.7313,1000.0
2012-07-31 13:45:00,56.67,56.67,56.64,56.66,1700.0,40.717,40.717,40.6954,40.7098,1700.0
2012-07-31 13:50:00,56.66,56.68,56.66,56.67,1200.0,40.7098,40.7241,40.7098,40.717,1200.0
2012-07-31 13:55:00,56.65,56.65,56.63,56.63,10300.0,40.7026,40.7026,40.6882,40.6882,10300.0
2012-07-31 14:00:00,56.63,56.67,56.62,56.67,2800.0,40.6882,40.717,40.681,40.717,2800.0
2012-07-31 14:05:00,56.68,56.69,56.68,56.69,3400.0,40.7241,40.7313,40.7241,40.7313,3400.0
2012-07-31 14:10:00,56.7,56.76,56.7,56.76,10900.0,40.7385,40.7816,40.7385,40.7816,10900.0
2012-07-31 14:15:00,56.74,56.76,56.73,56.76,7700.0,40.7673,40.7816,40.7601,40.7816,7700.0
2012-07-31 14:20:00,56.76,56.79,56.73,56.79,21900.0,40.7816,40.8032,40.7601,40.8032,21900.0
2012-07-31 14:25:00,56.79,56.79,56.76,56.77,1300.0,40.8032,40.8032,40.7816,40.7888,1300.0
2012-07-31 14:30:00,56.78,56.79,56.75,56.75,3000.0,40.796,40.8032,40.7744,40.7744,3000.0
2012-07-31 14:35:00,56.75,56.75,56.73,56.75,1800.0,40.7744,40.7744,40.7601,40.7744,1800.0
2012-07-31 14:40:00,56.75,56.75,56.74,56.74,800.0,40.7744,40.7744,40.7673,40.7673,800.0
2012-07-31 14:45:00,56.75,56.79,56.75,56.75,4500.0,40.7744,40.8032,40.7744,40.7744,4500.0
2012-07-31 14:50:00,56.76,56.78,56.76,56.77,4400.0,40.7816,40.796,40.7816,40.7888,4400.0
2012-07-31 14:55:00,56.77,56.78,56.7,56.7,2900.0,40.7888,40.796,40.7385,40.7385,2900.0
2012-07-31 15:00:00,56.7,56.7,56.68,56.68,6500.0,40.7385,40.7385,40.7241,40.7241,6500.0
2012-07-31 15:05:00,56.68,56.69,56.67,56.69,4900.0,40.7241,40.7313,40.717,40.7313,4900.0
2012-07-31 15:10:00,56.68,56.69,56.66,56.66,1500.0,40.7241,40.7313,40.7098,40.7098,1500.0
2012-07-31 15:15:00,56.66,56.7,56.66,56.7,3000.0,40.7098,40.7385,40.7098,40.7385,3000.0
2012-07-31 15:20:00,56.7,56.71,56.67,56.67,4100.0,40.7385,40.7457,40.717,40.717,4100.0
2012-07-31 15:25:00,56.68,56.73,56.68,56.71,4000.0,40.7241,40.7601,40.7241,40.7457,4000.0
2012-07-31 15:30:00,56.72,56.73,56.68,56.69,3300.0,40.7529,40.7601,40.7241,40.7313,3300.0
2012-07-31 15:35:00,56.69,56.71,56.67,56.68,5400.0,40.7313,40.7457,40.717,40.7241,5400.0
2012-07-31 15:40:00,56.67,56.71,56.63,56.71,2900.0,40.717,40.7457,40.6882,40.7457,2900.0
2012-07-31 15:45:00,56.69,56.7,56.63,56.64,5300.0,40.7313,40.7385,40.6882,40.6954,5300.0
2012-07-31 15:50:00,56.64,56.69,56.64,56.66,7000.0,40.6954,40.7313,40.6954,40.7098,7000.0
2012-07-31 15:55:00,56.65,56.65,56.56,56.56,24000.0,40.7026,40.7026,40.6379,40.6379,24000.0
2012-08-01 09:30:00,56.84,56.87,56.78,56.8,15000.0,40.8391,40.8607,40.796,40.8104,15000.0
2012-08-01 09:35:00,56.78,56.8,56.73,56.75,4100.0,40.796,40.8104,40.7601,40.7744,4100.0
2012-08-01 09:40:00,56.74,56.74,56.7,56.72,3700.0,40.7673,40.7673,40.7385,40.7529,3700.0
2012-08-01 09:45:00,56.72,56.72,56.69,56.72,5000.0,40.7529,40.7529,40.7313,40.7529,5000.0
2012-08-01 09:50:00,56.7,56.73,56.67,56.73,2700.0,40.7385,40.7601,40.717,40.7601,2700.0
2012-08-01 09:55:00,56.73,56.78,56.68,56.78,5100.0,40.7601,40.796,40.7241,40.796,5100.0
2012-08-01 10:00:00,56.74,56.77,56.69,56.76,5200.0,40.7673,40.7888,40.7313,40.7816,5200.0
2012-08-01 10:05:00,56.78,56.79,56.71,56.71,2600.0,40.796,40.8032,40.7457,40.7457,2600.0
2012-08-01 10:10:00,56.71,56.73,56.61,56.61,4100.0,40.7457,40.7601,40.6738,40.6738,4100.0
2012-08-01 10:15:00,56.63,56.63,56.59,56.59,2600.0,40.6882,40.6882,40.6595,40.6595,2600.0
2012-08-01 10:20:00,56.62,56.64,56.59,56.64,4800.0,40.681,40.6954,40.6595,40.6954,4800.0
2012-08-01 10:25:00,56.63,56.67,56.63,56.67,3300.0,40.6882,40.717,40.6882,40.717,3300.0
2012-08-01 10:30:00,56.68,56.68,56.65,56.65,1300.0,40.7241,40.7241,40.7026,40.7026,1300.0
2012-08-01 10:35:00,56.65,56.77,56.65,56.76,8000.0,40.7026,40.7888,40.7026,40.7816,8000.0
2012-08-01 10:40:00,56.77,56.77,56.76,56.76,1800.0,40.7888,40.7888,40.7816,40.7816,1800.0
2012-08-01 10:45:00,56.74,56.81,56.74,56.8,2100.0,40.7673,40.8175,40.7673,40.8104,2100.0
2012-08-01 10:50:00,56.81,56.81,56.78,56.78,800.0,40.8175,40.8175,40.796,40.796,800.0
2012-08-01 10:55:00,56.8,56.82,56.77,56.78,3900.0,40.8104,40.8247,40.7888,40.796,3900.0
2012-08-01 11:00:00,56.8,56.8,56.76,56.78,1200.0,40.8104,40.8104,40.7816,40.796,1200.0
2012-08-01 11:05:00,56.74,56.78,56.73,56.78,700.0,40.7673,40.796,40.7601,40.796,700.0
2012-08-01 11:10:00,56.77,56.77,56.7,56.7,5000.0,40.7888,40.7888,40.7385,40.7385,5000.0
2012-08-01 11:15:00,56.71,56.73,56.69,56.72,5300.0,40.7457,40.7601,40.7313,40.7529,5300.0
2012-08-01 11:20:00,56.71,56.72,56.7,56.71,7200.0,40.7457,40.7529,40.7385,40.7457,7200.0
2012-08-01 11:25:00,56.72,56.74,56.72,56.74,5200.0,40.7529,40.7673,40.7529,40.7673,5200.0
2012-08-01 11:30:00,56.76,56.8,56.76,56.78,2700.0,40.7816,40.8104,40.7816,40.796,2700.0
2012-08-01 11:35:00,56.77,56.77,56.75,56.75,4200.0,40.7888,40.7888,40.7744,40.7744,4200.0
2012-08-01 11:40:00,56.77,56.78,56.76,56.78,5000.0,40.7888,40.796,40.7816,40.796,5000.0
2012-08-01 11:45:00,56.78,56.79,56.77,56.77,3800.0,40.796,40.8032,40.7888,40.7888,3800.0
2012-08-01 11:50:00,56.77,56.77,56.77,56.77,0.0,40.7888,40.7888,40.7888,40.7888,0.0
2012-08-01 11:55:00,56.79,56.79,56.77,56.77,400.0,40.8032,40.8032,40.7888,40.7888,400.0
2012-08-01 12:00:00,56.79,56.81,56.77,56.81,12900.0,40.8032,40.8175,40.7888,40.8175,12900.0
2012-08-01 12:05:00,56.81,56.82,56.81,56.81,3800.0,40.8175,40.8247,40.8175,40.8175,3800.0
2012-08-01 12:10:00,56.81,56.81,56.78,56.78,1000.0,40.8175,40.8175,40.796,40.796,1000.0
2012-08-01 12:15:00,56.78,56.78,56.78,56.78,300.0,40.796,40.796,40.796,40.796,300.0
2012-08-01 12:20:00,56.79,56.79,56.79,56.79,1600.0,40.8032,40.8032,40.8032,40.8032,1600.0
2012-08-01 12:25:00,56.81,56.82,56.8,56.81,1800.0,40.8175,40.8247,40.8104,40.8175,1800.0
2012-08-01 12:30:00,56.79,56.8,56.79,56.8,1000.0,40.8032,40.8104,40.8032,40.8104,1000.0
2012-08-01 12:35:00,56.78,56.8,56.78,56.8,2100.0,40.796,40.8104,40.796,40.8104,2100.0
2012-08-01 12:40:00,56.79,56.8,56.79,56.79,2000.0,40.8032,40.8104,40.8032,40.8032,2000.0
2012-08-01 12:45:00,56.77,56.79,56.75,56.79,106000.0,40.7888,40.8032,40.7744,40.8032,106000.0
2012-08-01 12:50:00,56.79,56.8,56.79,56.8,1200.0,40.8032,40.8104,40.8032,40.8104,1200.0
2012-08-01 12:55:00,56.8,56.8,56.8,56.8,400.0,40.8104,40.8104,40.8104,40.8104,400.0
2012-08-01 13:00:00,56.84,56.85,56.84,56.84,500.0,40.8391,40.8463,40.8391,40.8391,500.0
2012-08-01 13:05:00,56.85,56.86,56.85,56.85,1100.0,40.8463,40.8535,40.8463,40.8463,1100.0
2012-08-01 13:10:00,56.84,56.84,56.81,56.82,2100.0,40.8391,40.8391,40.8175,40.8247,2100.0
2012-08-01 13:15:00,56.79,56.8,56.79,56.79,1400.0,40.8032,40.8104,40.8032,40.8032,1400.0
2012-08-01 13:20:00,56.81,56.82,56.81,56.82,300.0,40.8175,40.8247,40.8175,40.8247,300.0
2012-08-01 13:25:00,56.83,56.84,56.81,56.81,10100.0,40.8319,40.8391,40.8175,40.8175,10100.0
2012-08-01 13:30:00,56.79,56.79,56.77,56.77,300.0,40.8032,40.8032,40.7888,40.7888,300.0
2012-08-01 13:35:00,56.77,56.78,56.76,56.78,1400.0,40.7888,40.796,40.7816,40.796,1400.0
2012-08-01 13:40:00,56.77,56.8,56.77,56.8,3300.0,40.7888,40.8104,40.7888,40.8104,3300.0
2012-08-01 13:45:00,56.81,56.83,56.79,56.79,1700.0,40.8175,40.8319,40.8032,40.8032,1700.0
2012-08-01 13:50:00,56.79,56.79,56.77,56.79,1400.0,40.8032,40.8032,40.7888,40.8032,1400.0
2012-08-01 13:55:00,56.78,56.78,56.71,56.71,9800.0,40.796,40.796,40.7457,40.7457,9800.0
2012-08-01 14:00:00,56.7,56.71,56.68,56.71,3200.0,40.7385,40.7457,40.7241,40.7457,3200.0
2012-08-01 14:05:00,56.72,56.75,56.68,56.74,17500.0,40.7529,40.7744,40.7241,40.7673,17500.0
2012-08-01 14:10:00,56.73,56.74,56.41,56.57,27800.0,40.7601,40.7673,40.5302,40.6451,27800.0
2012-08-01 14:15:00,56.6,56.6,56.43,56.48,9500.0,40.6667,40.6667,40.5445,40.5804,9500.0
2012-08-01 14:20:00,56.47,56.65,56.45,56.57,14300.0,40.5733,40.7026,40.5589,40.6451,14300.0
2012-08-01 14:25:00,56.54,56.62,56.54,56.62,8100.0,40.6236,40.681,40.6236,40.681,8100.0
2012-08-01 14:30:00,56.65,56.65,56.53,56.54,9000.0,40.7026,40.7026,40.6164,40.6236,9000.0
2012-08-01 14:35:00,56.54,56.59,56.54,56.57,2300.0,40.6236,40.6595,40.6236,40.6451,2300.0
2012-08-01 14:40:00,56.54,56.6,56.54,56.55,7700.0,40.6236,40.6667,40.6236,40.6307,7700.0
2012-08-01 14:45:00,56.56,56.57,56.46,56.48,4500.0,40.6379,40.6451,40.5661,40.5804,4500.0
2012-08-01 14:50:00,56.51,56.57,56.47,56.49,5300.0,40.602,40.6451,40.5733,40.5876,5300.0
2012-08-01 14:55:00,56.51,56.58,56.5,56.58,5400.0,40.602,40.6523,40.5948,40.6523,5400.0
2012-08-01 15:00:00,56.59,56.59,56.54,56.56,4700.0,40.6595,40.6595,40.6236,40.6379,4700.0
2012-08-01 15:05:00,56.58,56.65,56.58,56.63,10300.0,40.6523,40.7026,40.6523,40.6882,10300.0
2012-08-01 15:10:00,56.64,56.64,56.56,56.57,5600.0,40.6954,40.6954,40.6379,40.6451,5600.0
2012-08-01 15:15:00,56.56,56.58,56.54,56.58,11600.0,40.6379,40.6523,40.6236,40.6523,11600.0
2012-08-01 15:20:00,56.57,56.61,56.56,56.61,10200.0,40.6451,40.6738,40.6379,40.6738,10200.0
2012-08-01 15:25:00,56.62,56.72,56.61,56.7,6700.0,40.681,40.7529,40.6738,40.7385,6700.0
2012-08-01 15:30:00,56.71,56.71,56.65,56.67,15100.0,40.7457,40.7457,40.7026,40.717,15100.0
2012-08-01 15:35:00,56.67,56.67,56.59,56.63,12400.0,40.717,40.717,40.6595,40.6882,12400.0
2012-08-01 15:40:00,56.63,56.65,56.6,56.63,19100.0,40.6882,40.7026,40.6667,40.6882,19100.0
2012-08-01 15:45:00,56.62,56.64,56.57,56.57,10700.0,40.681,40.6954,40.6451,40.6451,10700.0
2012-08-01 15:50:00,56.57,56.6,56.57,56.59,7400.0,40.6451,40.6667,40.6451,40.6595,7400.0
2012-08-01 15:55:00,56.58,56.58,56.44,56.44,19300.0,40.6523,40.6523,40.5517,40.5517,19300.0
2012-08-02 09:30:00,56.04,56.04,55.9,55.96,12700.0,40.2643,40.2643,40.1637,40.2068,12700.0
2012-08-02 09:35:00,56.03,56.03,55.95,55.96,3800.0,40.2571,40.2571,40.1996,40.2068,3800.0
2012-08-02 09:40:00,56.03,56.04,55.94,55.98,9900.0,40.2571,40.2643,40.1925,40.2212,9900.0
2012-08-02 09:45:00,56.0,56.09,56.0,56.08,15200.0,40.2356,40.3002,40.2356,40.293,15200.0
2012-08-02 09:50:00,56.05,56.06,56.01,56.06,7900.0,40.2715,40.2787,40.2428,40.2787,7900.0
2012-08-02 09:55:00,56.09,56.11,56.07,56.11,800.0,40.3002,40.3146,40.2859,40.3146,800.0
2012-08-02 10:00:00,56.07,56.07,55.96,55.96,1000.0,40.2859,40.2859,40.2068,40.2068,1000.0
2012-08-02 10:05:00,56.1,56.1,56.1,56.1,2100.0,40.3074,40.3074,40.3074,40.3074,2100.0
2012-08-02 10:10:00,56.08,56.15,56.08,56.14,4200.0,40.293,40.3433,40.293,40.3362,4200.0
2012-08-02 10:15:00,56.16,56.16,56.12,56.12,1000.0,40.3505,40.3505,40.3218,40.3218,1000.0
2012-08-02 10:20:00,56.16,56.17,56.13,56.13,7200.0,40.3505,40.3577,40.329,40.329,7200.0
2012-08-02 10:25:00,56.15,56.27,56.15,56.26,5400.0,40.3433,40.4296,40.3433,40.4224,5400.0
2012-08-02 10:30:00,56.24,56.24,56.17,56.18,1800.0,40.408,40.408,40.3577,40.3649,1800.0
2012-08-02 10:35:00,56.17,56.17,56.11,56.11,900.0,40.3577,40.3577,40.3146,40.3146,900.0
2012-08-02 10:40:00,56.12,56.13,56.09,56.11,3900.0,40.3218,40.329,40.3002,40.3146,3900.0
2012-08-02 10:45:00,56.13,56.19,56.13,56.17,5200.0,40.329,40.3721,40.329,40.3577,5200.0
2012-08-02 10:50:00,56.23,56.24,56.21,56.24,2300.0,40.4008,40.408,40.3865,40.408,2300.0
2012-08-02 10:55:00,56.12,56.12,55.97,56.0,21300.0,40.3218,40.3218,40.214,40.2356,21300.0
2012-08-02 11:00:00,56.0,56.03,55.92,55.94,5300.0,40.2356,40.2571,40.1781,40.1925,5300.0
2012-08-02 11:05:00,55.97,55.98,55.92,55.92,8300.0,40.214,40.2212,40.1781,40.1781,8300.0
2012-08-02 11:10:00,55.92,55.94,55.88,55.94,5300.0,40.1781,40.1925,40.1493,40.1925,5300.0
2012-08-02 11:15:00,55.92,55.92,55.85,55.88,7500.0,40.1781,40.1781,40.1278,40.1493,7500.0
2012-08-02 11:20:00,55.86,55.86,55.8,55.82,8200.0,40.135,40.135,40.0919,40.1062,8200.0
2012-08-02 11:25:00,55.81,55.9,55.79,55.9,3300.0,40.0991,40.1637,40.0847,40.1637,3300.0
2012-08-02 11:30:00,55.88,55.88,55.78,55.8,6700.0,40.1493,40.1493,40.0775,40.0919,6700.0
2012-08-02 11:35:00,55.82,55.85,55.72,55.72,2700.0,40.1062,40.1278,40.0344,40.0344,2700.0
2012-08-02 11:40:00,55.73,55.74,55.68,55.69,2900.0,40.0416,40.0488,40.0057,40.0128,2900.0
2012-08-02 11:45:00,55.7,55.7,55.7,55.7,500.0,40.02,40.02,40.02,40.02,500.0
2012-08-02 11:50:00,55.68,55.69,55.63,55.66,2100.0,40.0057,40.0128,39.9697,39.9913,2100.0
2012-08-02 11:55:00,55.66,55.67,55.63,55.67,2000.0,39.9913,39.9985,39.9697,39.9985,2000.0
2012-08-02 12:00:00,55.72,55.76,55.71,55.75,1700.0,40.0344,40.0631,40.0272,40.0559,1700.0
2012-08-02 12:05:00,55.74,55.74,55.71,55.74,6800.0,40.0488,40.0488,40.0272,40.0488,6800.0
2012-08-02 12:10:00,55.74,55.74,55.72,55.73,2600.0,40.0488,40.0488,40.0344,40.0416,2600.0
2012-08-02 12:15:00,55.74,55.75,55.72,55.73,4000.0,40.0488,40.0559,40.0344,40.0416,4000.0
2012-08-02 12:20:00,55.75,55.76,55.7,55.71,9400.0,40.0559,40.0631,40.02,40.0272,9400.0
2012-08-02 12:25:00,55.71,55.71,55.66,55.68,1800.0,40.0272,40.0272,39.9913,40.0057,1800.0
2012-08-02 12:30:00,55.66,55.66,55.48,55.5,9700.0,39.9913,39.9913,39.862,39.8763,9700.0
2012-08-02 12:35:00,55.53,55.58,55.53,55.58,2300.0,39.8979,39.9338,39.8979,39.9338,2300.0
2012-08-02 12:40:00,55.6,55.63,55.59,55.62,3800.0,39.9482,39.9697,39.941,39.9625,3800.0
2012-08-02 12:45:00,55.62,55.62,55.6,55.6,1000.0,39.9625,39.9625,39.9482,39.9482,1000.0
2012-08-02 12:50:00,55.6,55.62,55.58,55.59,5500.0,39.9482,39.9625,39.9338,39.941,5500.0
2012-08-02 12:55:00,55.59,55.68,55.59,55.66,2000.0,39.941,40.0057,39.941,39.9913,2000.0
2012-08-02 13:00:00,55.66,55.66,55.62,55.63,2500.0,39.9913,39.9913,39.9625,39.9697,2500.0
2012-08-02 13:05:00,55.63,55.69,55.63,55.68,1700.0,39.9697,40.0128,39.9697,40.0057,1700.0
2012-08-02 13:10:00,55.69,55.69,55.66,55.66,2400.0,40.0128,40.0128,39.9913,39.9913,2400.0
2012-08-02 13:15:00,55.65,55.65,55.61,55.61,400.0,39.9841,39.9841,39.9554,39.9554,400.0
2012-08-02 13:20:00,55.63,55.65,55.62,55.65,1100.0,39.9697,39.9841,39.9625,39.9841,1100.0
2012-08-02 13:25:00,55.63,55.65,55.62,55.64,3100.0,39.9697,39.9841,39.9625,39.9769,3100.0
2012-08-02 13:30:00,55.65,55.65,55.62,55.64,2000.0,39.9841,39.9841,39.9625,39.9769,2000.0
2012-08-02 13:35:00,55.64,55.65,55.6,55.61,3100.0,39.9769,39.9841,39.9482,39.9554,3100.0
2012-08-02 13:40:00,55.62,55.63,55.62,55.62,11300.0,39.9625,39.9697,39.9625,39.9625,11300.0
2012-08-02 13:45:00,55.62,55.64,55.6,55.6,1400.0,39.9625,39.9769,39.9482,39.9482,1400.0
2012-08-02 13:50:00,55.6,55.65,55.59,55.63,14600.0,39.9482,39.9841,39.941,39.9697,14600.0
2012-08-02 13:55:00,55.61,55.62,55.58,55.58,1800.0,39.9554,39.9625,39.9338,39.9338,1800.0
2012-08-02 14:00:00,55.55,55.56,55.53,55.55,12700.0,39.9122,39.9194,39.8979,39.9122,12700.0
2012-08-02 14:05:00,55.55,55.58,55.55,55.58,6900.0,39.9122,39.9338,39.9122,39.9338,6900.0
2012-08-02 14:10:00,55.58,55.58,55.56,55.56,1000.0,39.9338,39.9338,39.9194,39.9194,1000.0
2012-08-02 14:15:00,55.58,55.59,55.57,55.59,4400.0,39.9338,39.941,39.9266,39.941,4400.0
2012-08-02 14:20:00,55.59,55.62,55.59,55.62,4000.0,39.941,39.9625,39.941,39.9625,4000.0
2012-08-02 14:25:00,55.62,55.65,55.62,55.64,2400.0,39.9625,39.9841,39.9625,39.9769,2400.0
2012-08-02 14:30:00,55.62,55.7,55.62,55.7,2900.0,39.9625,40.02,39.9625,40.02,2900.0
2012-08-02 14:35:00,55.71,55.8,55.7,55.79,6600.0,40.0272,40.0919,40.02,40.0847,6600.0
2012-08-02 14:40:00,55.77,55.77,55.73,55.73,800.0,40.0703,40.0703,40.0416,40.0416,800.0
2012-08-02 14:45:00,55.74,55.75,55.74,55.75,900.0,40.0488,40.0559,40.0488,40.0559,900.0
2012-08-02 14:50:00,55.73,55.73,55.64,55.66,4000.0,40.0416,40.0416,39.9769,39.9913,4000.0
2012-08-02 14:55:00,55.67,55.72,55.67,55.72,3800.0,39.9985,40.0344,39.9985,40.0344,3800.0
2012-08-02 15:00:00,55.68,55.79,55.68,55.79,5400.0,40.0057,40.0847,40.0057,40.0847,5400.0
2012-08-02 15:05:00,55.8,55.81,55.76,55.76,7200.0,40.0919,40.0991,40.0631,40.0631,7200.0
2012-08-02 15:10:00,55.77,55.79,55.76,55.76,5700.0,40.0703,40.0847,40.0631,40.0631,5700.0
2012-08-02 15:15:00,55.77,55.77,55.72,55.75,7800.0,40.0703,40.0703,40.0344,40.0559,7800.0
2012-08-02 15:20:00,55.78,55.81,55.78,55.78,5500.0,40.0775,40.0991,40.0775,40.0775,5500.0
2012-08-02 15:25:00,55.78,55.8,55.76,55.76,4300.0,40.0775,40.0919,40.0631,40.0631,4300.0
2012-08-02 15:30:00,55.75,55.81,55.75,55.81,58500.0,40.0559,40.0991,40.0559,40.0991,58500.0
2012-08-02 15:35:00,55.79,55.83,55.76,55.83,8000.0,40.0847,40.1134,40.0631,40.1134,8000.0
2012-08-02 15:40:00,55.83,55.86,55.78,55.83,20900.0,40.1134,40.135,40.0775,40.1134,20900.0
2012-08-02 15:45:00,55.84,55.88,55.83,55.86,29000.0,40.1206,40.1493,40.1134,40.135,29000.0
2012-08-02 15:50:00,55.86,55.87,55.86,55.87,5000.0,40.135,40.1422,40.135,40.1422,5000.0
2012-08-02 15:55:00,55.9,55.93,55.88,55.9,6700.0,40.1637,40.1853,40.1493,40.1637,6700.0
2012-08-03 09:30:00,56.85,56.85,56.71,56.72,7000.0,40.8463,40.8463,40.7457,40.7529,7000.0
2012-08-03 09:35:00,56.72,56.72,56.68,56.68,2400.0,40.7529,40.7529,40.7241,40.7241,2400.0
2012-08-03 09:40:00,56.68,56.73,56.68,56.71,2600.0,40.7241,40.7601,40.7241,40.7457,2600.0
2012-08-03 09:45:00,56.78,56.8,56.75,56.8,5000.0,40.796,40.8104,40.7744,40.8104,5000.0
2012-08-03 09:50:00,56.82,56.86,56.82,56.86,6600.0,40.8247,40.8535,40.8247,40.8535,6600.0
2012-08-03 09:55:00,56.86,56.86,56.85,56.86,700.0,40.8535,40.8535,40.8463,40.8535,700.0
2012-08-03 10:00:00,56.87,56.96,56.87,56.93,1700.0,40.8607,40.9253,40.8607,40.9038,1700.0
2012-08-03 10:05:00,56.94,56.96,56.92,56.94,6100.0,40.911,40.9253,40.8966,40.911,6100.0
2012-08-03 10:10:00,56.93,56.94,56.92,56.93,1200.0,40.9038,40.911,40.8966,40.9038,1200.0
2012-08-03 10:15:00,56.92,56.92,56.89,56.89,5500.0,40.8966,40.8966,40.875,40.875,5500.0
2012-08-03 10:20:00,56.9,56.93,56.9,56.93,9600.0,40.8822,40.9038,40.8822,40.9038,9600.0
2012-08-03 10:25:00,56.93,57.0,56.93,57.0,4800.0,40.9038,40.9541,40.9038,40.9541,4800.0
2012-08-03 10:30:00,56.99,56.99,56.97,56.97,500.0,40.9469,40.9469,40.9325,40.9325,500.0
2012-08-03 10:35:00,56.97,56.97,56.94,56.94,1800.0,40.9325,40.9325,40.911,40.911,1800.0
2012-08-03 10:40:00,56.93,56.93,56.93,56.93,200.0,40.9038,40.9038,40.9038,40.9038,200.0
2012-08-03 10:45:00,56.91,56.91,56.9,56.9,1300.0,40.8894,40.8894,40.8822,40.8822,1300.0
2012-08-03 10:50:00,56.9,56.93,56.9,56.93,1200.0,40.8822,40.9038,40.8822,40.9038,1200.0
2012-08-03 10:55:00,56.94,56.97,56.94,56.97,1100.0,40.911,40.9325,40.911,40.9325,1100.0
2012-08-03 11:00:00,56.96,56.96,56.94,56.94,400.0,40.9253,40.9253,40.911,40.911,400.0
2012-08-03 11:05:00,56.95,56.96,56.94,56.95,13900.0,40.9181,40.9253,40.911,40.9181,13900.0
2012-08-03 11:10:00,56.95,57.04,56.95,57.04,8300.0,40.9181,40.9828,40.9181,40.9828,8300.0
2012-08-03 11:15:00,57.04,57.05,57.0,57.0,3600.0,40.9828,40.99,40.9541,40.9541,3600.0
2012-08-03 11:20:00,57.01,57.02,57.0,57.02,400.0,40.9612,40.9684,40.9541,40.9684,400.0
2012-08-03 11:25:00,57.01,57.01,57.01,57.01,800.0,40.9612,40.9612,40.9612,40.9612,800.0
2012-08-03 11:30:00,57.02,57.04,57.02,57.04,1900.0,40.9684,40.9828,40.9684,40.9828,1900.0
2012-08-03 11:35:00,57.04,57.06,57.04,57.06,4900.0,40.9828,40.9972,40.9828,40.9972,4900.0
2012-08-03 11:40:00,57.05,57.07,57.05,57.06,900.0,40.99,41.0044,40.99,40.9972,900.0
2012-08-03 11:45:00,57.06,57.07,57.05,57.05,9000.0,40.9972,41.0044,40.99,40.99,9000.0
2012-08-03 11:50:00,57.02,57.06,57.02,57.06,1200.0,40.9684,40.9972,40.9684,40.9972,1200.0
2012-08-03 11:55:00,57.08,57.09,57.08,57.09,1500.0,41.0115,41.0187,41.0115,41.0187,1500.0
2012-08-03 12:00:00,57.09,57.13,57.09,57.1,5300.0,41.0187,41.0475,41.0187,41.0259,5300.0
2012-08-03 12:05:00,57.09,57.09,57.08,57.08,1900.0,41.0187,41.0187,41.0115,41.0115,1900.0
2012-08-03 12:10:00,57.08,57.08,57.06,57.06,300.0,41.0115,41.0115,40.9972,40.9972,300.0
2012-08-03 12:15:00,57.08,57.08,57.07,57.07,1900.0,41.0115,41.0115,41.0044,41.0044,1900.0
2012-08-03 12:20:00,57.08,57.09,57.08,57.09,2700.0,41.0115,41.0187,41.0115,41.0187,2700.0
2012-08-03 12:25:00,57.1,57.11,57.1,57.11,200.0,41.0259,41.0331,41.0259,41.0331,200.0
2012-08-03 12:30:00,57.12,57.12,57.1,57.1,2000.0,41.0403,41.0403,41.0259,41.0259,2000.0
2012-08-03 12:35:00,57.08,57.08,57.07,57.07,6100.0,41.0115,41.0115,41.0044,41.0044,6100.0
2012-08-03 12:40:00,57.07,57.09,57.06,57.09,4300.0,41.0044,41.0187,40.9972,41.0187,4300.0
2012-08-03 12:45:00,57.07,57.09,57.06,57.06,3400.0,41.0044,41.0187,40.9972,40.9972,3400.0
2012-08-03 12:50:00,57.04,57.05,57.04,57.05,1400.0,40.9828,40.99,40.9828,40.99,1400.0
2012-08-03 12:55:00,57.05,57.05,57.03,57.03,1100.0,40.99,40.99,40.9756,40.9756,1100.0
2012-08-03 13:00:00,57.03,57.04,57.02,57.04,900.0,40.9756,40.9828,40.9684,40.9828,900.0
2012-08-03 13:05:00,57.03,57.03,57.03,57.03,1100.0,40.9756,40.9756,40.9756,40.9756,1100.0
2012-08-03 13:10:00,57.03,57.07,57.03,57.06,2000.0,40.9756,41.0044,40.9756,40.9972,2000.0
2012-08-03 13:15:00,57.05,57.06,57.03,57.03,1700.0,40.99,40.9972,40.9756,40.9756,1700.0
2012-08-03 13:20:00,57.03,57.04,57.03,57.03,15600.0,40.9756,40.9828,40.9756,40.9756,15600.0
2012-08-03 13:25:00,57.02,57.03,57.02,57.03,1500.0,40.9684,40.9756,40.9684,40.9756,1500.0
2012-08-03 13:30:00,57.0,57.03,57.0,57.02,5600.0,40.9541,40.9756,40.9541,40.9684,5600.0
2012-08-03 13:35:00,57.01,57.01,57.0,57.0,2700.0,40.9612,40.9612,40.9541,40.9541,2700.0
2012-08-03 13:40:00,57.02,57.03,57.02,57.03,900.0,40.9684,40.9756,40.9684,40.9756,900.0
2012-08-03 13:45:00,57.01,57.02,57.01,57.01,1000.0,40.9612,40.9684,40.9612,40.9612,1000.0
2012-08-03 13:50:00,57.01,57.02,57.01,57.02,13700.0,40.9612,40.9684,40.9612,40.9684,13700.0
2012-08-03 13:55:00,57.02,57.04,57.02,57.04,2300.0,40.9684,40.9828,40.9684,40.9828,2300.0
2012-08-03 14:00:00,57.04,57.05,57.04,57.05,4000.0,40.9828,40.99,40.9828,40.99,4000.0
2012-08-03 14:05:00,57.05,57.06,57.05,57.05,10000.0,40.99,40.9972,40.99,40.99,10000.0
2012-08-03 14:10:00,57.05,57.05,57.05,57.05,0.0,40.99,40.99,40.99,40.99,0.0
2012-08-03 14:15:00,57.05,57.05,57.05,57.05,3300.0,40.99,40.99,40.99,40.99,3300.0
2012-08-03 14:20:00,57.05,57.07,57.05,57.06,2300.0,40.99,41.0044,40.99,40.9972,2300.0
2012-08-03 14:25:00,57.06,57.06,57.04,57.04,1700.0,40.9972,40.9972,40.9828,40.9828,1700.0
2012-08-03 14:30:00,57.04,57.04,57.01,57.01,6900.0,40.9828,40.9828,40.9612,40.9612,6900.0
2012-08-03 14:35:00,57.01,57.03,57.0,57.0,1400.0,40.9612,40.9756,40.9541,40.9541,1400.0
2012-08-03 14:40:00,57.0,57.01,57.0,57.01,2300.0,40.9541,40.9612,40.9541,40.9612,2300.0
2012-08-03 14:45:00,57.02,57.03,57.01,57.01,500.0,40.9684,40.9756,40.9612,40.9612,500.0
2012-08-03 14:50:00,57.03,57.04,57.01,57.04,4000.0,40.9756,40.9828,40.9612,40.9828,4000.0
2012-08-03 14:55:00,57.04,57.04,57.03,57.03,5500.0,40.9828,40.9828,40.9756,40.9756,5500.0
2012-08-03 15:00:00,57.06,57.07,57.05,57.07,3700.0,40.9972,41.0044,40.99,41.0044,3700.0
2012-08-03 15:05:00,57.07,57.07,57.06,57.06,200.0,41.0044,41.0044,40.9972,40.9972,200.0
2012-08-03 15:10:00,57.06,57.07,57.05,57.05,3200.0,40.9972,41.0044,40.99,40.99,3200.0
2012-08-03 15:15:00,57.05,57.05,57.01,57.01,8400.0,40.99,40.99,40.9612,40.9612,8400.0
2012-08-03 15:20:00,57.02,57.03,57.01,57.02,5300.0,40.9684,40.9756,40.9612,40.9684,5300.0
2012-08-03 15:25:00,57.01,57.01,56.97,56.97,11400.0,40.9612,40.9612,40.9325,40.9325,11400.0
2012-08-03 15:30:00,56.97,56.98,56.91,56.93,10000.0,40.9325,40.9397,40.8894,40.9038,10000.0
2012-08-03 15:35:00,56.93,56.93,56.87,56.89,13000.0,40.9038,40.9038,40.8607,40.875,13000.0
2012-08-03 15:40:00,56.91,56.94,56.91,56.92,4700.0,40.8894,40.911,40.8894,40.8966,4700.0
2012-08-03 15:45:00,56.94,56.98,56.94,56.98,2300.0,40.911,40.9397,40.911,40.9397,2300.0
2012-08-03 15:50:00,56.99,56.99,56.9,56.9,6800.0,40.9469,40.9469,40.8822,40.8822,6800.0
2012-08-03 15:55:00,56.89,56.99,56.88,56.99,11400.0,40.875,40.9469,40.8678,40.9469,11400.0
2012-08-06 09:30:00,57.15,57.15,57.1,57.1,4700.0,41.0618,41.0618,41.0259,41.0259,4700.0
2012-08-06 09:35:00,57.13,57.2,57.13,57.2,2000.0,41.0475,41.0978,41.0475,41.0978,2000.0
2012-08-06 09:40:00,57.2,57.21,57.2,57.2,2100.0,41.0978,41.1049,41.0978,41.0978,2100.0
2012-08-06 09:45:00,57.24,57.29,57.24,57.29,700.0,41.1265,41.1624,41.1265,41.1624,700.0
2012-08-06 09:50:00,57.3,57.31,57.3,57.3,700.0,41.1696,41.1768,41.1696,41.1696,700.0
2012-08-06 09:55:00,57.28,57.28,57.26,57.28,6200.0,41.1552,41.1552,41.1409,41.1552,6200.0
2012-08-06 10:00:00,57.28,57.3,57.27,57.29,1400.0,41.1552,41.1696,41.1481,41.1624,1400.0
2012-08-06 10:05:00,57.31,57.31,57.31,57.31,100.0,41.1768,41.1768,41.1768,41.1768,100.0
2012-08-06 10:10:00,57.28,57.31,57.27,57.27,4200.0,41.1552,41.1768,41.1481,41.1481,4200.0
2012-08-06 10:15:00,57.26,57.26,57.24,57.24,900.0,41.1409,41.1409,41.1265,41.1265,900.0
2012-08-06 10:20:00,57.25,57.27,57.25,57.25,900.0,41.1337,41.1481,41.1337,41.1337,900.0
2012-08-06 10:25:00,57.26,57.26,57.26,57.26,300.0,41.1409,41.1409,41.1409,41.1409,300.0
2012-08-06 10:30:00,57.29,57.33,57.29,57.31,4100.0,41.1624,41.1912,41.1624,41.1768,4100.0
2012-08-06 10:35:00,57.31,57.34,57.3,57.3,4100.0,41.1768,41.1983,41.1696,41.1696,4100.0
2012-08-06 10:40:00,57.29,57.31,57.27,57.31,7300.0,41.1624,41.1768,41.1481,41.1768,7300.0
2012-08-06 10:45:00,57.27,57.29,57.25,57.27,13500.0,41.1481,41.1624,41.1337,41.1481,13500.0
2012-08-06 10:50:00,57.27,57.3,57.27,57.3,1200.0,41.1481,41.1696,41.1481,41.1696,1200.0
2012-08-06 10:55:00,57.26,57.29,57.26,57.28,20300.0,41.1409,41.1624,41.1409,41.1552,20300.0
2012-08-06 11:00:00,57.26,57.31,57.26,57.3,37900.0,41.1409,41.1768,41.1409,41.1696,37900.0
2012-08-06 11:05:00,57.3,57.31,57.28,57.28,2100.0,41.1696,41.1768,41.1552,41.1552,2100.0
2012-08-06 11:10:00,57.29,57.3,57.26,57.28,5100.0,41.1624,41.1696,41.1409,41.1552,5100.0
2012-08-06 11:15:00,57.27,57.27,57.24,57.27,2200.0,41.1481,41.1481,41.1265,41.1481,2200.0
2012-08-06 11:20:00,57.26,57.27,57.26,57.26,2100.0,41.1409,41.1481,41.1409,41.1409,2100.0
2012-08-06 11:25:00,57.27,57.28,57.22,57.22,1400.0,41.1481,41.1552,41.1121,41.1121,1400.0
2012-08-06 11:30:00,57.18,57.22,57.18,57.21,1000.0,41.0834,41.1121,41.0834,41.1049,1000.0
2012-08-06 11:35:00,57.21,57.24,57.21,57.24,500.0,41.1049,41.1265,41.1049,41.1265,500.0
2012-08-06 11:40:00,57.23,57.23,57.23,57.23,400.0,41.1193,41.1193,41.1193,41.1193,400.0
2012-08-06 11:45:00,57.23,57.23,57.23,57.23,100.0,41.1193,41.1193,41.1193,41.1193,100.0
2012-08-06 11:50:00,57.23,57.24,57.23,57.24,1200.0,41.1193,41.1265,41.1193,41.1265,1200.0
2012-08-06 11:55:00,57.23,57.23,57.21,57.21,173200.0,41.1193,41.1193,41.1049,41.1049,173200.0
2012-08-06 12:00:00,57.21,57.21,57.18,57.18,21500.0,41.1049,41.1049,41.0834,41.0834,21500.0
2012-08-06 12:05:00,57.18,57.19,57.17,57.19,2200.0,41.0834,41.0906,41.0762,41.0906,2200.0
2012-08-06 12:10:00,57.17,57.2,57.17,57.2,5600.0,41.0762,41.0978,41.0762,41.0978,5600.0
2012-08-06 12:15:00,57.2,57.2,57.19,57.2,26000.0,41.0978,41.0978,41.0906,41.0978,26000.0
2012-08-06 12:20:00,57.2,57.2,57.19,57.2,13800.0,41.0978,41.0978,41.0906,41.0978,13800.0
2012-08-06 12:25:00,57.2,57.2,57.19,57.2,3800.0,41.0978,41.0978,41.0906,41.0978,3800.0
2012-08-06 12:30:00,57.2,57.23,57.2,57.21,11000.0,41.0978,41.1193,41.0978,41.1049,11000.0
2012-08-06 12:35:00,57.21,57.25,57.21,57.23,6800.0,41.1049,41.1337,41.1049,41.1193,6800.0
2012-08-06 12:40:00,57.23,57.24,57.22,57.23,29400.0,41.1193,41.1265,41.1121,41.1193,29400.0
2012-08-06 12:45:00,57.23,57.24,57.23,57.24,4000.0,41.1193,41.1265,41.1193,41.1265,4000.0
2012-08-06 12:50:00,57.24,57.26,57.24,57.26,500.0,41.1265,41.1409,41.1265,41.1409,500.0
2012-08-06 12:55:00,57.26,57.26,57.26,57.26,100.0,41.1409,41.1409,41.1409,41.1409,100.0
2012-08-06 13:00:00,57.25,57.27,57.25,57.26,8100.0,41.1337,41.1481,41.1337,41.1409,8100.0
2012-08-06 13:05:00,57.24,57.24,57.24,57.24,300.0,41.1265,41.1265,41.1265,41.1265,300.0
2012-08-06 13:10:00,57.26,57.27,57.26,57.26,6300.0,41.1409,41.1481,41.1409,41.1409,6300.0
2012-08-06 13:15:00,57.27,57.27,57.27,57.27,300.0,41.1481,41.1481,41.1481,41.1481,300.0
2012-08-06 13:20:00,57.28,57.29,57.26,57.27,2400.0,41.1552,41.1624,41.1409,41.1481,2400.0
2012-08-06 13:25:00,57.27,57.28,57.27,57.28,11900.0,41.1481,41.1552,41.1481,41.1552,11900.0
2012-08-06 13:30:00,57.28,57.28,57.27,57.28,1000.0,41.1552,41.1552,41.1481,41.1552,1000.0
2012-08-06 13:35:00,57.27,57.27,57.25,57.26,23300.0,41.1481,41.1481,41.1337,41.1409,23300.0
2012-08-06 13:40:00,57.24,57.25,57.24,57.25,2600.0,41.1265,41.1337,41.1265,41.1337,2600.0
2012-08-06 13:45:00,57.24,57.26,57.22,57.22,6000.0,41.1265,41.1409,41.1121,41.1121,6000.0
2012-08-06 13:50:00,57.21,57.23,57.21,57.22,3900.0,41.1049,41.1193,41.1049,41.1121,3900.0
2012-08-06 13:55:00,57.23,57.23,57.22,57.22,1800.0,41.1193,41.1193,41.1121,41.1121,1800.0
2012-08-06 14:00:00,57.22,57.24,57.22,57.22,3300.0,41.1121,41.1265,41.1121,41.1121,3300.0
2012-08-06 14:05:00,57.22,57.24,57.22,57.23,5600.0,41.1121,41.1265,41.1121,41.1193,5600.0
2012-08-06 14:10:00,57.24,57.26,57.24,57.25,1300.0,41.1265,41.1409,41.1265,41.1337,1300.0
2012-08-06 14:15:00,57.24,57.24,57.23,57.23,7800.0,41.1265,41.1265,41.1193,41.1193,7800.0
2012-08-06 14:20:00,57.24,57.25,57.23,57.23,3100.0,41.1265,41.1337,41.1193,41.1193,3100.0
2012-08-06 14:25:00,57.24,57.25,57.24,57.25,1600.0,41.1265,41.1337,41.1265,41.1337,1600.0
2012-08-06 14:30:00,57.25,57.26,57.25,57.25,1900.0,41.1337,41.1409,41.1337,41.1337,1900.0
2012-08-06 14:35:00,57.24,57.25,57.24,57.25,1700.0,41.1265,41.1337,41.1265,41.1337,1700.0
2012-08-06 14:40:00,57.26,57.26,57.25,57.25,2100.0,41.1409,41.1409,41.1337,41.1337,2100.0
2012-08-06 14:45:00,57.26,57.27,57.25,57.25,2000.0,41.1409,41.1481,41.1337,41.1337,2000.0
2012-08-06 14:50:00,57.27,57.27,57.27,57.27,2500.0,41.1481,41.1481,41.1481,41.1481,2500.0
2012-08-06 14:55:00,57.26,57.26,57.24,57.25,6100.0,41.1409,41.1409,41.1265,41.1337,6100.0
2012-08-06 15:00:00,57.27,57.28,57.26,57.27,3800.0,41.1481,41.1552,41.1409,41.1481,3800.0
2012-08-06 15:05:00,57.27,57.28,57.26,57.28,5800.0,41.1481,41.1552,41.1409,41.1552,5800.0
2012-08-06 15:10:00,57.27,57.27,57.26,57.27,1900.0,41.1481,41.1481,41.1409,41.1481,1900.0
2012-08-06 15:15:00,57.26,57.26,57.23,57.24,4800.0,41.1409,41.1409,41.1193,41.1265,4800.0
2012-08-06 15:20:00,57.24,57.24,57.23,57.24,2700.0,41.1265,41.1265,41.1193,41.1265,2700.0
2012-08-06 15:25:00,57.24,57.25,57.23,57.25,3400.0,41.1265,41.1337,41.1193,41.1337,3400.0
2012-08-06 15:30:00,57.25,57.26,57.25,57.26,36800.0,41.1337,41.1409,41.1337,41.1409,36800.0
2012-08-06 15:35:00,57.27,57.27,57.25,57.25,12400.0,41.1481,41.1481,41.1337,41.1337,12400.0
2012-08-06 15:40:00,57.25,57.25,57.22,57.22,11000.0,41.1337,41.1337,41.1121,41.1121,11000.0
2012-08-06 15:45:00,57.22,57.22,57.16,57.18,6400.0,41.1121,41.1121,41.069,41.0834,6400.0
2012-08-06 15:50:00,57.18,57.18,57.16,57.17,1800.0,41.0834,41.0834,41.069,41.0762,1800.0
2012-08-06 15:55:00,57.16,57.16,57.08,57.08,6600.0,41.069,41.069,41.0115,41.0115,6600.0
2012-08-07 09:30:00,57.34,57.37,57.32,57.37,8200.0,41.1983,41.2199,41.184,41.2199,8200.0
2012-08-07 09:35:00,57.37,57.38,57.36,57.36,500.0,41.2199,41.2271,41.2127,41.2127,500.0
2012-08-07 09:40:00,57.38,57.38,57.35,57.37,1600.0,41.2271,41.2271,41.2055,41.2199,1600.0
2012-08-07 09:45:00,57.4,57.41,57.32,57.34,1800.0,41.2415,41.2486,41.184,41.1983,1800.0
2012-08-07 09:50:00,57.37,57.38,57.36,57.36,1100.0,41.2199,41.2271,41.2127,41.2127,1100.0
2012-08-07 09:55:00,57.38,57.38,57.34,57.34,1800.0,41.2271,41.2271,41.1983,41.1983,1800.0
2012-08-07 10:00:00,57.37,57.4,57.34,57.39,4600.0,41.2199,41.2415,41.1983,41.2343,4600.0
2012-08-07 10:05:00,57.43,57.44,57.4,57.4,1300.0,41.263,41.2702,41.2415,41.2415,1300.0
2012-08-07 10:10:00,57.44,57.44,57.41,57.41,300.0,41.2702,41.2702,41.2486,41.2486,300.0
2012-08-07 10:15:00,57.45,57.45,57.43,57.44,800.0,41.2774,41.2774,41.263,41.2702,800.0
2012-08-07 10:20:00,57.44,57.47,57.43,57.45,5200.0,41.2702,41.2918,41.263,41.2774,5200.0
2012-08-07 10:25:00,57.45,57.45,57.43,57.43,600.0,41.2774,41.2774,41.263,41.263,600.0
2012-08-07 10:30:00,57.42,57.43,57.42,57.43,1600.0,41.2558,41.263,41.2558,41.263,1600.0
2012-08-07 10:35:00,57.39,57.4,57.37,57.37,4500.0,41.2343,41.2415,41.2199,41.2199,4500.0
2012-08-07 10:40:00,57.39,57.41,57.39,57.41,3900.0,41.2343,41.2486,41.2343,41.2486,3900.0
2012-08-07 10:45:00,57.42,57.42,57.41,57.41,3000.0,41.2558,41.2558,41.2486,41.2486,3000.0
2012-08-07 10:50:00,57.42,57.42,57.4,57.4,2500.0,41.2558,41.2558,41.2415,41.2415,2500.0
2012-08-07 10:55:00,57.41,57.41,57.38,57.39,2000.0,41.2486,41.2486,41.2271,41.2343,2000.0
2012-08-07 11:00:00,57.4,57.4,57.39,57.39,500.0,41.2415,41.2415,41.2343,41.2343,500.0
2012-08-07 11:05:00,57.37,57.37,57.34,57.34,500.0,41.2199,41.2199,41.1983,41.1983,500.0
2012-08-07 11:10:00,57.34,57.35,57.33,57.35,600.0,41.1983,41.2055,41.1912,41.2055,600.0
2012-08-07 11:15:00,57.35,57.35,57.34,57.34,700.0,41.2055,41.2055,41.1983,41.1983,700.0
2012-08-07 11:20:00,57.35,57.36,57.34,57.34,3500.0,41.2055,41.2127,41.1983,41.1983,3500.0
2012-08-07 11:25:00,57.38,57.39,57.38,57.39,800.0,41.2271,41.2343,41.2271,41.2343,800.0
2012-08-07 11:30:00,57.39,57.42,57.39,57.42,3000.0,41.2343,41.2558,41.2343,41.2558,3000.0
2012-08-07 11:35:00,57.43,57.44,57.43,57.44,1000.0,41.263,41.2702,41.263,41.2702,1000.0
2012-08-07 11:40:00,57.45,57.49,57.45,57.48,4400.0,41.2774,41.3061,41.2774,41.2989,4400.0
2012-08-07 11:45:00,57.48,57.5,57.48,57.5,2400.0,41.2989,41.3133,41.2989,41.3133,2400.0
2012-08-07 11:50:00,57.51,57.52,57.51,57.52,4600.0,41.3205,41.3277,41.3205,41.3277,4600.0
2012-08-07 11:55:00,57.52,57.53,57.5,57.5,16700.0,41.3277,41.3349,41.3133,41.3133,16700.0
2012-08-07 12:00:00,57.5,57.51,57.49,57.49,3700.0,41.3133,41.3205,41.3061,41.3061,3700.0
2012-08-07 12:05:00,57.49,57.51,57.49,57.5,1200.0,41.3061,41.3205,41.3061,41.3133,1200.0
2012-08-07 12:10:00,57.5,57.5,57.49,57.49,200.0,41.3133,41.3133,41.3061,41.3061,200.0
2012-08-07 12:15:00,57.5,57.51,57.5,57.5,2800.0,41.3133,41.3205,41.3133,41.3133,2800.0
2012-08-07 12:20:00,57.49,57.51,57.49,57.51,1000.0,41.3061,41.3205,41.3061,41.3205,1000.0
2012-08-07 12:25:00,57.51,57.52,57.51,57.52,1500.0,41.3205,41.3277,41.3205,41.3277,1500.0
2012-08-07 12:30:00,57.5,57.52,57.49,57.52,900.0,41.3133,41.3277,41.3061,41.3277,900.0
2012-08-07 12:35:00,57.52,57.52,57.52,57.52,300.0,41.3277,41.3277,41.3277,41.3277,300.0
2012-08-07 12:40:00,57.52,57.54,57.52,57.54,2500.0,41.3277,41.342,41.3277,41.342,2500.0
2012-08-07 12:45:00,57.54,57.54,57.53,57.54,8800.0,41.342,41.342,41.3349,41.342,8800.0
2012-08-07 12:50:00,57.54,57.54,57.51,57.51,1200.0,41.342,41.342,41.3205,41.3205,1200.0
2012-08-07 12:55:00,57.52,57.52,57.51,57.52,2100.0,41.3277,41.3277,41.3205,41.3277,2100.0
2012-08-07 13:00:00,57.51,57.51,57.51,57.51,1400.0,41.3205,41.3205,41.3205,41.3205,1400.0
2012-08-07 13:05:00,57.5,57.5,57.5,57.5,500.0,41.3133,41.3133,41.3133,41.3133,500.0
2012-08-07 13:10:00,57.51,57.51,57.51,57.51,300.0,41.3205,41.3205,41.3205,41.3205,300.0
2012-08-07 13:15:00,57.52,57.53,57.52,57.52,1500.0,41.3277,41.3349,41.3277,41.3277,1500.0
2012-08-07 13:20:00,57.52,57.53,57.52,57.52,5900.0,41.3277,41.3349,41.3277,41.3277,5900.0
2012-08-07 13:25:00,57.53,57.53,57.51,57.53,2700.0,41.3349,41.3349,41.3205,41.3349,2700.0
2012-08-07 13:30:00,57.53,57.53,57.53,57.53,0.0,41.3349,41.3349,41.3349,41.3349,0.0
2012-08-07 13:35:00,57.53,57.53,57.52,57.52,5300.0,41.3349,41.3349,41.3277,41.3277,5300.0
2012-08-07 13:40:00,57.51,57.53,57.51,57.53,24400.0,41.3205,41.3349,41.3205,41.3349,24400.0
2012-08-07 13:45:00,57.51,57.51,57.5,57.5,300.0,41.3205,41.3205,41.3133,41.3133,300.0
2012-08-07 13:50:00,57.49,57.5,57.48,57.48,1500.0,41.3061,41.3133,41.2989,41.2989,1500.0
2012-08-07 13:55:00,57.5,57.51,57.49,57.5,3300.0,41.3133,41.3205,41.3061,41.3133,3300.0
2012-08-07 14:00:00,57.5,57.5,57.47,57.48,6100.0,41.3133,41.3133,41.2918,41.2989,6100.0
2012-08-07 14:05:00,57.48,57.48,57.47,57.47,8800.0,41.2989,41.2989,41.2918,41.2918,8800.0
2012-08-07 14:10:00,57.47,57.48,57.45,57.45,4600.0,41.2918,41.2989,41.2774,41.2774,4600.0
2012-08-07 14:15:00,57.45,57.46,57.45,57.46,3300.0,41.2774,41.2846,41.2774,41.2846,3300.0
2012-08-07 14:20:00,57.45,57.45,57.45,57.45,2900.0,41.2774,41.2774,41.2774,41.2774,2900.0
2012-08-07 14:25:00,57.46,57.46,57.43,57.43,10400.0,41.2846,41.2846,41.263,41.263,10400.0
2012-08-07 14:30:00,57.42,57.44,57.42,57.44,15400.0,41.2558,41.2702,41.2558,41.2702,15400.0
2012-08-07 14:35:00,57.44,57.46,57.44,57.46,5800.0,41.2702,41.2846,41.2702,41.2846,5800.0
2012-08-07 14:40:00,57.45,57.46,57.45,57.46,11900.0,41.2774,41.2846,41.2774,41.2846,11900.0
2012-08-07 14:45:00,57.45,57.46,57.45,57.46,3300.0,41.2774,41.2846,41.2774,41.2846,3300.0
2012-08-07 14:50:00,57.45,57.45,57.45,57.45,4100.0,41.2774,41.2774,41.2774,41.2774,4100.0
2012-08-07 14:55:00,57.45,57.45,57.41,57.41,17400.0,41.2774,41.2774,41.2486,41.2486,17400.0
2012-08-07 15:00:00,57.41,57.42,57.37,57.37,1600.0,41.2486,41.2558,41.2199,41.2199,1600.0
2012-08-07 15:05:00,57.37,57.38,57.36,57.37,2100.0,41.2199,41.2271,41.2127,41.2199,2100.0
2012-08-07 15:10:00,57.36,57.37,57.34,57.34,1100.0,41.2127,41.2199,41.1983,41.1983,1100.0
2012-08-07 15:15:00,57.32,57.38,57.32,57.38,3400.0,41.184,41.2271,41.184,41.2271,3400.0
2012-08-07 15:20:00,57.38,57.39,57.38,57.38,4400.0,41.2271,41.2343,41.2271,41.2271,4400.0
2012-08-07 15:25:00,57.39,57.4,57.39,57.39,3900.0,41.2343,41.2415,41.2343,41.2343,3900.0
2012-08-07 15:30:00,57.39,57.4,57.35,57.35,4900.0,41.2343,41.2415,41.2055,41.2055,4900.0
2012-08-07 15:35:00,57.36,57.37,57.33,57.37,1600.0,41.2127,41.2199,41.1912,41.2199,1600.0
2012-08-07 15:40:00,57.35,57.38,57.35,57.38,12300.0,41.2055,41.2271,41.2055,41.2271,12300.0
2012-08-07 15:45:00,57.38,57.4,57.37,57.38,6200.0,41.2271,41.2415,41.2199,41.2271,6200.0
2012-08-07 15:50:00,57.36,57.36,57.32,57.32,3400.0,41.2127,41.2127,41.184,41.184,3400.0
2012-08-07 15:55:00,57.32,57.33,57.3,57.3,21100.0,41.184,41.1912,41.1696,41.1696,21100.0
2012-08-08 09:30:00,57.15,57.17,57.15,57.16,8100.0,41.0618,41.0762,41.0618,41.069,8100.0
2012-08-08 09:35:00,57.16,57.22,57.13,57.22,5000.0,41.069,41.1121,41.0475,41.1121,5000.0
2012-08-08 09:40:00,57.22,57.22,57.2,57.2,1400.0,41.1121,41.1121,41.0978,41.0978,1400.0
2012-08-08 09:45:00,57.18,57.22,57.18,57.22,1500.0,41.0834,41.1121,41.0834,41.1121,1500.0
2012-08-08 09:50:00,57.24,57.26,57.23,57.24,2900.0,41.1265,41.1409,41.1193,41.1265,2900.0
2012-08-08 09:55:00,57.21,57.24,57.21,57.23,2200.0,41.1049,41.1265,41.1049,41.1193,2200.0
2012-08-08 10:00:00,57.23,57.24,57.22,57.23,5700.0,41.1193,41.1265,41.1121,41.1193,5700.0
2012-08-08 10:05:00,57.24,57.25,57.22,57.22,1400.0,41.1265,41.1337,41.1121,41.1121,1400.0
2012-08-08 10:10:00,57.22,57.28,57.22,57.26,2000.0,41.1121,41.1552,41.1121,41.1409,2000.0
2012-08-08 10:15:00,57.28,57.29,57.27,57.28,1100.0,41.1552,41.1624,41.1481,41.1552,1100.0
2012-08-08 10:20:00,57.28,57.28,57.27,57.27,800.0,41.1552,41.1552,41.1481,41.1481,800.0
2012-08-08 10:25:00,57.28,57.28,57.28,57.28,100.0,41.1552,41.1552,41.1552,41.1552,100.0
2012-08-08 10:30:00,57.28,57.29,57.23,57.23,4400.0,41.1552,41.1624,41.1193,41.1193,4400.0
2012-08-08 10:35:00,57.22,57.24,57.22,57.23,600.0,41.1121,41.1265,41.1121,41.1193,600.0
2012-08-08 10:40:00,57.23,57.23,57.23,57.23,1600.0,41.1193,41.1193,41.1193,41.1193,1600.0
2012-08-08 10:45:00,57.24,57.26,57.24,57.26,900.0,41.1265,41.1409,41.1265,41.1409,900.0
2012-08-08 10:50:00,57.28,57.29,57.27,57.29,1400.0,41.1552,41.1624,41.1481,41.1624,1400.0
2012-08-08 10:55:00,57.3,57.3,57.28,57.3,4100.0,41.1696,41.1696,41.1552,41.1696,4100.0
2012-08-08 11:00:00,57.3,57.31,57.29,57.31,2500.0,41.1696,41.1768,41.1624,41.1768,2500.0
2012-08-08 11:05:00,57.3,57.31,57.3,57.31,800.0,41.1696,41.1768,41.1696,41.1768,800.0
2012-08-08 11:10:00,57.3,57.39,57.3,57.39,3000.0,41.1696,41.2343,41.1696,41.2343,3000.0
2012-08-08 11:15:00,57.4,57.45,57.4,57.45,8700.0,41.2415,41.2774,41.2415,41.2774,8700.0
2012-08-08 11:20:00,57.44,57.45,57.42,57.42,2500.0,41.2702,41.2774,41.2558,41.2558,2500.0
2012-08-08 11:25:00,57.44,57.46,57.43,57.46,4900.0,41.2702,41.2846,41.263,41.2846,4900.0
2012-08-08 11:30:00,57.44,57.48,57.44,57.47,2300.0,41.2702,41.2989,41.2702,41.2918,2300.0
2012-08-08 11:35:00,57.49,57.49,57.46,57.47,2400.0,41.3061,41.3061,41.2846,41.2918,2400.0
2012-08-08 11:40:00,57.48,57.48,57.46,57.48,10800.0,41.2989,41.2989,41.2846,41.2989,10800.0
2012-08-08 11:45:00,57.46,57.46,57.44,57.44,3000.0,41.2846,41.2846,41.2702,41.2702,3000.0
2012-08-08 11:50:00,57.44,57.44,57.44,57.44,2600.0,41.2702,41.2702,41.2702,41.2702,2600.0
2012-08-08 11:55:00,57.45,57.45,57.41,57.41,4800.0,41.2774,41.2774,41.2486,41.2486,4800.0
2012-08-08 12:00:00,57.4,57.4,57.39,57.39,4600.0,41.2415,41.2415,41.2343,41.2343,4600.0
2012-08-08 12:05:00,57.4,57.4,57.4,57.4,400.0,41.2415,41.2415,41.2415,41.2415,400.0
2012-08-08 12:10:00,57.4,57.4,57.4,57.4,0.0,41.2415,41.2415,41.2415,41.2415,0.0
2012-08-08 12:15:00,57.41,57.44,57.41,57.44,3400.0,41.2486,41.2702,41.2486,41.2702,3400.0
2012-08-08 12:20:00,57.45,57.46,57.45,57.45,2700.0,41.2774,41.2846,41.2774,41.2774,2700.0
2012-08-08 12:25:00,57.43,57.43,57.42,57.42,900.0,41.263,41.263,41.2558,41.2558,900.0
2012-08-08 12:30:00,57.41,57.41,57.41,57.41,4700.0,41.2486,41.2486,41.2486,41.2486,4700.0
2012-08-08 12:35:00,57.42,57.43,57.42,57.43,1200.0,41.2558,41.263,41.2558,41.263,1200.0
2012-08-08 12:40:00,57.42,57.42,57.39,57.39,600.0,41.2558,41.2558,41.2343,41.2343,600.0
2012-08-08 12:45:00,57.39,57.39,57.38,57.39,22500.0,41.2343,41.2343,41.2271,41.2343,22500.0
2012-08-08 12:50:00,57.37,57.39,57.36,57.39,5900.0,41.2199,41.2343,41.2127,41.2343,5900.0
2012-08-08 12:55:00,57.38,57.41,57.38,57.41,2900.0,41.2271,41.2486,41.2271,41.2486,2900.0
2012-08-08 13:00:00,57.42,57.46,57.42,57.46,600.0,41.2558,41.2846,41.2558,41.2846,600.0
2012-08-08 13:05:00,57.44,57.44,57.44,57.44,900.0,41.2702,41.2702,41.2702,41.2702,900.0
2012-08-08 13:10:00,57.44,57.45,57.42,57.42,1500.0,41.2702,41.2774,41.2558,41.2558,1500.0
2012-08-08 13:15:00,57.42,57.43,57.42,57.43,5200.0,41.2558,41.263,41.2558,41.263,5200.0
2012-08-08 13:20:00,57.43,57.47,57.43,57.46,68400.0,41.263,41.2918,41.263,41.2846,68400.0
2012-08-08 13:25:00,57.46,57.46,57.43,57.44,4200.0,41.2846,41.2846,41.263,41.2702,4200.0
2012-08-08 13:30:00,57.44,57.45,57.43,57.44,2500.0,41.2702,41.2774,41.263,41.2702,2500.0
2012-08-08 13:35:00,57.43,57.44,57.42,57.42,4000.0,41.263,41.2702,41.2558,41.2558,4000.0
2012-08-08 13:40:00,57.43,57.43,57.4,57.4,20200.0,41.263,41.263,41.2415,41.2415,20200.0
2012-08-08 13:45:00,57.4,57.41,57.39,57.39,1900.0,41.2415,41.2486,41.2343,41.2343,1900.0
2012-08-08 13:50:00,57.41,57.44,57.41,57.42,3000.0,41.2486,41.2702,41.2486,41.2558,3000.0
2012-08-08 13:55:00,57.4,57.42,57.39,57.39,1900.0,41.2415,41.2558,41.2343,41.2343,1900.0
2012-08-08 14:00:00,57.39,57.39,57.36,57.37,4400.0,41.2343,41.2343,41.2127,41.2199,4400.0
2012-08-08 14:05:00,57.36,57.38,57.36,57.38,5500.0,41.2127,41.2271,41.2127,41.2271,5500.0
2012-08-08 14:10:00,57.38,57.38,57.34,57.34,12000.0,41.2271,41.2271,41.1983,41.1983,12000.0
2012-08-08 14:15:00,57.35,57.35,57.32,57.32,2000.0,41.2055,41.2055,41.184,41.184,2000.0
2012-08-08 14:20:00,57.34,57.34,57.34,57.34,700.0,41.1983,41.1983,41.1983,41.1983,700.0
2012-08-08 14:25:00,57.34,57.37,57.34,57.37,1700.0,41.1983,41.2199,41.1983,41.2199,1700.0
2012-08-08 14:30:00,57.37,57.37,57.36,57.37,2100.0,41.2199,41.2199,41.2127,41.2199,2100.0
2012-08-08 14:35:00,57.36,57.39,57.36,57.38,1400.0,41.2127,41.2343,41.2127,41.2271,1400.0
2012-08-08 14:40:00,57.38,57.4,57.36,57.39,2300.0,41.2271,41.2415,41.2127,41.2343,2300.0
2012-08-08 14:45:00,57.39,57.39,57.36,57.36,3500.0,41.2343,41.2343,41.2127,41.2127,3500.0
2012-08-08 14:50:00,57.36,57.36,57.35,57.35,6600.0,41.2127,41.2127,41.2055,41.2055,6600.0
2012-08-08 14:55:00,57.34,57.34,57.34,57.34,2600.0,41.1983,41.1983,41.1983,41.1983,2600.0
2012-08-08 15:00:00,57.36,57.38,57.36,57.38,2200.0,41.2127,41.2271,41.2127,41.2271,2200.0
2012-08-08 15:05:00,57.39,57.4,57.38,57.4,3400.0,41.2343,41.2415,41.2271,41.2415,3400.0
2012-08-08 15:10:00,57.4,57.45,57.39,57.43,9500.0,41.2415,41.2774,41.2343,41.263,9500.0
2012-08-08 15:15:00,57.43,57.46,57.43,57.44,2100.0,41.263,41.2846,41.263,41.2702,2100.0
2012-08-08 15:20:00,57.46,57.46,57.45,57.45,400.0,41.2846,41.2846,41.2774,41.2774,400.0
2012-08-08 15:25:00,57.44,57.46,57.44,57.46,700.0,41.2702,41.2846,41.2702,41.2846,700.0
2012-08-08 15:30:00,57.43,57.47,57.43,57.47,2600.0,41.263,41.2918,41.263,41.2918,2600.0
2012-08-08 15:35:00,57.46,57.46,57.44,57.44,3200.0,41.2846,41.2846,41.2702,41.2702,3200.0
2012-08-08 15:40:00,57.42,57.46,57.42,57.45,1100.0,41.2558,41.2846,41.2558,41.2774,1100.0
2012-08-08 15:45:00,57.45,57.45,57.43,57.45,2000.0,41.2774,41.2774,41.263,41.2774,2000.0
2012-08-08 15:50:00,57.46,57.46,57.43,57.43,1300.0,41.2846,41.2846,41.263,41.263,1300.0
2012-08-08 15:55:00,57.44,57.45,57.4,57.45,4000.0,41.2702,41.2774,41.2415,41.2774,4000.0
2012-08-09 09:30:00,57.34,57.34,57.34,57.34,7800.0,41.1983,41.1983,41.1983,41.1983,7800.0
2012-08-09 09:35:00,57.34,57.43,57.34,57.41,3100.0,41.1983,41.263,41.1983,41.2486,3100.0
2012-08-09 09:40:00,57.41,57.56,57.41,57.52,1800.0,41.2486,41.3564,41.2486,41.3277,1800.0
2012-08-09 09:45:00,57.54,57.56,57.5,57.5,1700.0,41.342,41.3564,41.3133,41.3133,1700.0
2012-08-09 09:50:00,57.5,57.56,57.5,57.56,9900.0,41.3133,41.3564,41.3133,41.3564,9900.0
2012-08-09 09:55:00,57.53,57.53,57.44,57.46,27200.0,41.3349,41.3349,41.2702,41.2846,27200.0
2012-08-09 10:00:00,57.47,57.48,57.46,57.47,3500.0,41.2918,41.2989,41.2846,41.2918,3500.0
2012-08-09 10:05:00,57.49,57.51,57.49,57.51,1200.0,41.3061,41.3205,41.3061,41.3205,1200.0
2012-08-09 10:10:00,57.5,57.54,57.5,57.54,3100.0,41.3133,41.342,41.3133,41.342,3100.0
2012-08-09 10:15:00,57.54,57.56,57.54,57.56,1200.0,41.342,41.3564,41.342,41.3564,1200.0
2012-08-09 10:20:00,57.57,57.61,57.54,57.56,4300.0,41.3636,41.3923,41.342,41.3564,4300.0
2012-08-09 10:25:00,57.55,57.55,57.53,57.54,2300.0,41.3492,41.3492,41.3349,41.342,2300.0
2012-08-09 10:30:00,57.53,57.55,57.53,57.54,1200.0,41.3349,41.3492,41.3349,41.342,1200.0
2012-08-09 10:35:00,57.57,57.59,57.56,57.59,11400.0,41.3636,41.378,41.3564,41.378,11400.0
2012-08-09 10:40:00,57.59,57.6,57.57,57.57,12600.0,41.378,41.3852,41.3636,41.3636,12600.0
2012-08-09 10:45:00,57.57,57.6,57.57,57.6,6000.0,41.3636,41.3852,41.3636,41.3852,6000.0
2012-08-09 10:50:00,57.6,57.62,57.6,57.62,2000.0,41.3852,41.3995,41.3852,41.3995,2000.0
2012-08-09 10:55:00,57.63,57.63,57.62,57.62,1500.0,41.4067,41.4067,41.3995,41.3995,1500.0
2012-08-09 11:00:00,57.62,57.62,57.59,57.6,5700.0,41.3995,41.3995,41.378,41.3852,5700.0
2012-08-09 11:05:00,57.6,57.61,57.6,57.61,3900.0,41.3852,41.3923,41.3852,41.3923,3900.0
2012-08-09 11:10:00,57.62,57.62,57.6,57.6,4500.0,41.3995,41.3995,41.3852,41.3852,4500.0
2012-08-09 11:15:00,57.59,57.59,57.59,57.59,600.0,41.378,41.378,41.378,41.378,600.0
2012-08-09 11:20:00,57.6,57.6,57.58,57.58,4900.0,41.3852,41.3852,41.3708,41.3708,4900.0
2012-08-09 11:25:00,57.57,57.57,57.54,57.54,2700.0,41.3636,41.3636,41.342,41.342,2700.0
2012-08-09 11:30:00,57.55,57.56,57.55,57.56,300.0,41.3492,41.3564,41.3492,41.3564,300.0
2012-08-09 11:35:00,57.57,57.57,57.57,57.57,3300.0,41.3636,41.3636,41.3636,41.3636,3300.0
2012-08-09 11:40:00,57.54,57.54,57.43,57.44,26900.0,41.342,41.342,41.263,41.2702,26900.0
2012-08-09 11:45:00,57.45,57.45,57.4,57.4,1700.0,41.2774,41.2774,41.2415,41.2415,1700.0
2012-08-09 11:50:00,57.42,57.42,57.37,57.37,5300.0,41.2558,41.2558,41.2199,41.2199,5300.0
2012-08-09 11:55:00,57.36,57.39,57.36,57.39,500.0,41.2127,41.2343,41.2127,41.2343,500.0
2012-08-09 12:00:00,57.38,57.39,57.38,57.39,2100.0,41.2271,41.2343,41.2271,41.2343,2100.0
2012-08-09 12:05:00,57.4,57.4,57.37,57.4,3300.0,41.2415,41.2415,41.2199,41.2415,3300.0
2012-08-09 12:10:00,57.42,57.43,57.42,57.43,1500.0,41.2558,41.263,41.2558,41.263,1500.0
2012-08-09 12:15:00,57.42,57.42,57.42,57.42,200.0,41.2558,41.2558,41.2558,41.2558,200.0
2012-08-09 12:20:00,57.39,57.41,57.39,57.4,2200.0,41.2343,41.2486,41.2343,41.2415,2200.0
2012-08-09 12:25:00,57.4,57.4,57.4,57.4,300.0,41.2415,41.2415,41.2415,41.2415,300.0
2012-08-09 12:30:00,57.41,57.43,57.41,57.43,1500.0,41.2486,41.263,41.2486,41.263,1500.0
2012-08-09 12:35:00,57.43,57.43,57.43,57.43,200.0,41.263,41.263,41.263,41.263,200.0
2012-08-09 12:40:00,57.47,57.47,57.46,57.46,400.0,41.2918,41.2918,41.2846,41.2846,400.0
2012-08-09 12:45:00,57.45,57.49,57.45,57.47,3600.0,41.2774,41.3061,41.2774,41.2918,3600.0
2012-08-09 12:50:00,57.49,57.5,57.49,57.5,400.0,41.3061,41.3133,41.3061,41.3133,400.0
2012-08-09 12:55:00,57.51,57.54,57.51,57.54,1600.0,41.3205,41.342,41.3205,41.342,1600.0
2012-08-09 13:00:00,57.57,57.57,57.55,57.55,1100.0,41.3636,41.3636,41.3492,41.3492,1100.0
2012-08-09 13:05:00,57.55,57.55,57.54,57.54,300.0,41.3492,41.3492,41.342,41.342,300.0
2012-08-09 13:10:00,57.54,57.54,57.5,57.51,1200.0,41.342,41.342,41.3133,41.3205,1200.0
2012-08-09 13:15:00,57.5,57.5,57.5,57.5,2400.0,41.3133,41.3133,41.3133,41.3133,2400.0
2012-08-09 13:20:00,57.5,57.5,57.49,57.49,3500.0,41.3133,41.3133,41.3061,41.3061,3500.0
2012-08-09 13:25:00,57.5,57.51,57.5,57.5,1000.0,41.3133,41.3205,41.3133,41.3133,1000.0
2012-08-09 13:30:00,57.52,57.52,57.5,57.5,800.0,41.3277,41.3277,41.3133,41.3133,800.0
2012-08-09 13:35:00,57.49,57.53,57.49,57.53,2900.0,41.3061,41.3349,41.3061,41.3349,2900.0
2012-08-09 13:40:00,57.53,57.53,57.52,57.53,1300.0,41.3349,41.3349,41.3277,41.3349,1300.0
2012-08-09 13:45:00,57.52,57.52,57.51,57.52,3200.0,41.3277,41.3277,41.3205,41.3277,3200.0
2012-08-09 13:50:00,57.52,57.53,57.51,57.52,35500.0,41.3277,41.3349,41.3205,41.3277,35500.0
2012-08-09 13:55:00,57.52,57.52,57.51,57.51,700.0,41.3277,41.3277,41.3205,41.3205,700.0
2012-08-09 14:00:00,57.51,57.53,57.51,57.53,7200.0,41.3205,41.3349,41.3205,41.3349,7200.0
2012-08-09 14:05:00,57.53,57.53,57.5,57.52,10400.0,41.3349,41.3349,41.3133,41.3277,10400.0
2012-08-09 14:10:00,57.52,57.53,57.52,57.52,2700.0,41.3277,41.3349,41.3277,41.3277,2700.0
2012-08-09 14:15:00,57.51,57.51,57.51,57.51,700.0,41.3205,41.3205,41.3205,41.3205,700.0
2012-08-09 14:20:00,57.52,57.53,57.52,57.53,1500.0,41.3277,41.3349,41.3277,41.3349,1500.0
2012-08-09 14:25:00,57.54,57.54,57.52,57.53,8100.0,41.342,41.342,41.3277,41.3349,8100.0
2012-08-09 14:30:00,57.55,57.56,57.55,57.56,1200.0,41.3492,41.3564,41.3492,41.3564,1200.0
2012-08-09 14:35:00,57.57,57.6,57.57,57.58,2100.0,41.3636,41.3852,41.3636,41.3708,2100.0
2012-08-09 14:40:00,57.57,57.57,57.57,57.57,800.0,41.3636,41.3636,41.3636,41.3636,800.0
2012-08-09 14:45:00,57.56,57.57,57.55,57.55,2900.0,41.3564,41.3636,41.3492,41.3492,2900.0
2012-08-09 14:50:00,57.55,57.58,57.55,57.58,1600.0,41.3492,41.3708,41.3492,41.3708,1600.0
2012-08-09 14:55:00,57.58,57.59,57.57,57.57,3100.0,41.3708,41.378,41.3636,41.3636,3100.0
2012-08-09 15:00:00,57.56,57.56,57.55,57.55,2400.0,41.3564,41.3564,41.3492,41.3492,2400.0
2012-08-09 15:05:00,57.54,57.54,57.52,57.54,1500.0,41.342,41.342,41.3277,41.342,1500.0
2012-08-09 15:10:00,57.53,57.55,57.53,57.54,2200.0,41.3349,41.3492,41.3349,41.342,2200.0
2012-08-09 15:15:00,57.56,57.56,57.56,57.56,100.0,41.3564,41.3564,41.3564,41.3564,100.0
2012-08-09 15:20:00,57.54,57.57,57.54,57.56,3200.0,41.342,41.3636,41.342,41.3564,3200.0
2012-08-09 15:25:00,57.56,57.56,57.55,57.55,1100.0,41.3564,41.3564,41.3492,41.3492,1100.0
2012-08-09 15:30:00,57.55,57.56,57.53,57.53,4800.0,41.3492,41.3564,41.3349,41.3349,4800.0
2012-08-09 15:35:00,57.54,57.54,57.52,57.54,1300.0,41.342,41.342,41.3277,41.342,1300.0
2012-08-09 15:40:00,57.53,57.54,57.52,57.54,1200.0,41.3349,41.342,41.3277,41.342,1200.0
2012-08-09 15:45:00,57.52,57.52,57.5,57.51,1300.0,41.3277,41.3277,41.3133,41.3205,1300.0
2012-08-09 15:50:00,57.51,57.53,57.48,57.48,3000.0,41.3205,41.3349,41.2989,41.2989,3000.0
2012-08-09 15:55:00,57.47,57.51,57.46,57.51,2400.0,41.2918,41.3205,41.2846,41.3205,2400.0
2012-08-10 09:30:00,57.26,57.26,57.2,57.2,15400.0,41.1409,41.1409,41.0978,41.0978,15400.0
2012-08-10 09:35:00,57.15,57.25,57.15,57.24,4700.0,41.0618,41.1337,41.0618,41.1265,4700.0
2012-08-10 09:40:00,57.24,57.3,57.24,57.27,2900.0,41.1265,41.1696,41.1265,41.1481,2900.0
2012-08-10 09:45:00,57.26,57.26,57.24,57.24,1400.0,41.1409,41.1409,41.1265,41.1265,1400.0
2012-08-10 09:50:00,57.22,57.22,57.21,57.21,400.0,41.1121,41.1121,41.1049,41.1049,400.0
2012-08-10 09:55:00,57.26,57.27,57.26,57.26,500.0,41.1409,41.1481,41.1409,41.1409,500.0
2012-08-10 10:00:00,57.26,57.26,57.26,57.26,200.0,41.1409,41.1409,41.1409,41.1409,200.0
2012-08-10 10:05:00,57.28,57.32,57.28,57.31,1900.0,41.1552,41.184,41.1552,41.1768,1900.0
2012-08-10 10:10:00,57.35,57.42,57.35,57.4,1000.0,41.2055,41.2558,41.2055,41.2415,1000.0
2012-08-10 10:15:00,57.44,57.44,57.4,57.41,6800.0,41.2702,41.2702,41.2415,41.2486,6800.0
2012-08-10 10:20:00,57.39,57.42,57.39,57.41,1000.0,41.2343,41.2558,41.2343,41.2486,1000.0
2012-08-10 10:25:00,57.42,57.43,57.4,57.4,2300.0,41.2558,41.263,41.2415,41.2415,2300.0
2012-08-10 10:30:00,57.42,57.5,57.42,57.49,2300.0,41.2558,41.3133,41.2558,41.3061,2300.0
2012-08-10 10:35:00,57.47,57.47,57.46,57.47,2200.0,41.2918,41.2918,41.2846,41.2918,2200.0
2012-08-10 10:40:00,57.48,57.48,57.47,57.47,1500.0,41.2989,41.2989,41.2918,41.2918,1500.0
2012-08-10 10:45:00,57.48,57.48,57.48,57.48,100.0,41.2989,41.2989,41.2989,41.2989,100.0
2012-08-10 10:50:00,57.44,57.44,57.41,57.42,700.0,41.2702,41.2702,41.2486,41.2558,700.0
2012-08-10 10:55:00,57.45,57.45,57.43,57.43,900.0,41.2774,41.2774,41.263,41.263,900.0
2012-08-10 11:00:00,57.48,57.48,57.37,57.37,2900.0,41.2989,41.2989,41.2199,41.2199,2900.0
2012-08-10 11:05:00,57.28,57.37,57.28,57.37,2300.0,41.1552,41.2199,41.1552,41.2199,2300.0
2012-08-10 11:10:00,57.38,57.38,57.35,57.36,1200.0,41.2271,41.2271,41.2055,41.2127,1200.0
2012-08-10 11:15:00,57.37,57.38,57.35,57.35,1900.0,41.2199,41.2271,41.2055,41.2055,1900.0
2012-08-10 11:20:00,57.35,57.39,57.35,57.37,1100.0,41.2055,41.2343,41.2055,41.2199,1100.0
2012-08-10 11:25:00,57.37,57.44,57.37,57.42,2500.0,41.2199,41.2702,41.2199,41.2558,2500.0
2012-08-10 11:30:00,57.43,57.43,57.4,57.4,2400.0,41.263,41.263,41.2415,41.2415,2400.0
2012-08-10 11:35:00,57.38,57.4,57.38,57.39,1100.0,41.2271,41.2415,41.2271,41.2343,1100.0
2012-08-10 11:40:00,57.4,57.41,57.39,57.39,1200.0,41.2415,41.2486,41.2343,41.2343,1200.0
2012-08-10 11:45:00,57.4,57.42,57.4,57.42,700.0,41.2415,41.2558,41.2415,41.2558,700.0
2012-08-10 11:50:00,57.46,57.46,57.45,57.45,1300.0,41.2846,41.2846,41.2774,41.2774,1300.0
2012-08-10 11:55:00,57.45,57.47,57.45,57.45,2600.0,41.2774,41.2918,41.2774,41.2774,2600.0
2012-08-10 12:00:00,57.46,57.47,57.44,57.44,4600.0,41.2846,41.2918,41.2702,41.2702,4600.0
2012-08-10 12:05:00,57.44,57.44,57.43,57.43,700.0,41.2702,41.2702,41.263,41.263,700.0
2012-08-10 12:10:00,57.43,57.43,57.42,57.42,800.0,41.263,41.263,41.2558,41.2558,800.0
2012-08-10 12:15:00,57.41,57.43,57.41,57.43,700.0,41.2486,41.263,41.2486,41.263,700.0
2012-08-10 12:20:00,57.43,57.43,57.43,57.43,500.0,41.263,41.263,41.263,41.263,500.0
2012-08-10 12:25:00,57.45,57.45,57.45,57.45,200.0,41.2774,41.2774,41.2774,41.2774,200.0
2012-08-10 12:30:00,57.44,57.46,57.44,57.44,400.0,41.2702,41.2846,41.2702,41.2702,400.0
2012-08-10 12:35:00,57.44,57.44,57.44,57.44,0.0,41.2702,41.2702,41.2702,41.2702,0.0
2012-08-10 12:40:00,57.44,57.46,57.44,57.45,2000.0,41.2702,41.2846,41.2702,41.2774,2000.0
2012-08-10 12:45:00,57.44,57.45,57.41,57.41,22900.0,41.2702,41.2774,41.2486,41.2486,22900.0
2012-08-10 12:50:00,57.43,57.44,57.43,57.44,1600.0,41.263,41.2702,41.263,41.2702,1600.0
2012-08-10 12:55:00,57.43,57.44,57.43,57.43,1100.0,41.263,41.2702,41.263,41.263,1100.0
2012-08-10 13:00:00,57.43,57.44,57.43,57.44,400.0,41.263,41.2702,41.263,41.2702,400.0
2012-08-10 13:05:00,57.42,57.42,57.41,57.41,2200.0,41.2558,41.2558,41.2486,41.2486,2200.0
2012-08-10 13:10:00,57.4,57.4,57.39,57.4,4300.0,41.2415,41.2415,41.2343,41.2415,4300.0
2012-08-10 13:15:00,57.4,57.42,57.4,57.41,1400.0,41.2415,41.2558,41.2415,41.2486,1400.0
2012-08-10 13:20:00,57.41,57.44,57.4,57.44,1100.0,41.2486,41.2702,41.2415,41.2702,1100.0
2012-08-10 13:25:00,57.43,57.44,57.43,57.44,900.0,41.263,41.2702,41.263,41.2702,900.0
2012-08-10 13:30:00,57.44,57.45,57.43,57.43,10200.0,41.2702,41.2774,41.263,41.263,10200.0
2012-08-10 13:35:00,57.43,57.46,57.43,57.45,11500.0,41.263,41.2846,41.263,41.2774,11500.0
2012-08-10 13:40:00,57.46,57.49,57.46,57.49,6600.0,41.2846,41.3061,41.2846,41.3061,6600.0
2012-08-10 13:45:00,57.48,57.48,57.48,57.48,800.0,41.2989,41.2989,41.2989,41.2989,800.0
2012-08-10 13:50:00,57.48,57.48,57.46,57.47,6400.0,41.2989,41.2989,41.2846,41.2918,6400.0
2012-08-10 13:55:00,57.48,57.48,57.46,57.46,1300.0,41.2989,41.2989,41.2846,41.2846,1300.0
2012-08-10 14:00:00,57.48,57.48,57.47,57.47,9900.0,41.2989,41.2989,41.2918,41.2918,9900.0
2012-08-10 14:05:00,57.49,57.49,57.47,57.47,6400.0,41.3061,41.3061,41.2918,41.2918,6400.0
2012-08-10 14:10:00,57.46,57.46,57.44,57.44,1100.0,41.2846,41.2846,41.2702,41.2702,1100.0
2012-08-10 14:15:00,57.44,57.46,57.43,57.46,6000.0,41.2702,41.2846,41.263,41.2846,6000.0
2012-08-10 14:20:00,57.45,57.46,57.45,57.46,2400.0,41.2774,41.2846,41.2774,41.2846,2400.0
2012-08-10 14:25:00,57.45,57.47,57.45,57.47,800.0,41.2774,41.2918,41.2774,41.2918,800.0
2012-08-10 14:30:00,57.48,57.48,57.47,57.48,1000.0,41.2989,41.2989,41.2918,41.2989,1000.0
2012-08-10 14:35:00,57.48,57.48,57.47,57.47,3400.0,41.2989,41.2989,41.2918,41.2918,3400.0
2012-08-10 14:40:00,57.48,57.49,57.48,57.49,1300.0,41.2989,41.3061,41.2989,41.3061,1300.0
2012-08-10 14:45:00,57.48,57.48,57.46,57.46,4900.0,41.2989,41.2989,41.2846,41.2846,4900.0
2012-08-10 14:50:00,57.48,57.5,57.48,57.5,1700.0,41.2989,41.3133,41.2989,41.3133,1700.0
2012-08-10 14:55:00,57.5,57.52,57.5,57.51,3400.0,41.3133,41.3277,41.3133,41.3205,3400.0
2012-08-10 15:00:00,57.51,57.52,57.5,57.5,4000.0,41.3205,41.3277,41.3133,41.3133,4000.0
2012-08-10 15:05:00,57.5,57.5,57.5,57.5,300.0,41.3133,41.3133,41.3133,41.3133,300.0
2012-08-10 15:10:00,57.52,57.53,57.51,57.53,1700.0,41.3277,41.3349,41.3205,41.3349,1700.0
2012-08-10 15:15:00,57.51,57.54,57.51,57.54,1400.0,41.3205,41.342,41.3205,41.342,1400.0
2012-08-10 15:20:00,57.55,57.56,57.54,57.56,1100.0,41.3492,41.3564,41.342,41.3564,1100.0
2012-08-10 15:25:00,57.57,57.57,57.56,57.56,1400.0,41.3636,41.3636,41.3564,41.3564,1400.0
2012-08-10 15:30:00,57.56,57.59,57.54,57.56,1300.0,41.3564,41.378,41.342,41.3564,1300.0
2012-08-10 15:35:00,57.56,57.57,57.54,57.54,3300.0,41.3564,41.3636,41.342,41.342,3300.0
2012-08-10 15:40:00,57.54,57.63,57.54,57.63,1900.0,41.342,41.4067,41.342,41.4067,1900.0
2012-08-10 15:45:00,57.64,57.68,57.62,57.63,3900.0,41.4139,41.4426,41.3995,41.4067,3900.0
2012-08-10 15:50:00,57.65,57.65,57.64,57.65,3200.0,41.4211,41.4211,41.4139,41.4211,3200.0
2012-08-10 15:55:00,57.66,57.68,57.64,57.65,6600.0,41.4283,41.4426,41.4139,41.4211,6600.0
2012-08-13 09:30:00,57.59,57.59,57.51,57.54,15700.0,41.378,41.378,41.3205,41.342,15700.0
2012-08-13 09:35:00,57.51,57.59,57.51,57.59,4400.0,41.3205,41.378,41.3205,41.378,4400.0
2012-08-13 09:40:00,57.57,57.6,57.57,57.57,1200.0,41.3636,41.3852,41.3636,41.3636,1200.0
2012-08-13 09:45:00,57.61,57.62,57.6,57.6,1400.0,41.3923,41.3995,41.3852,41.3852,1400.0
2012-08-13 09:50:00,57.61,57.63,57.61,57.62,800.0,41.3923,41.4067,41.3923,41.3995,800.0
2012-08-13 09:55:00,57.62,57.62,57.6,57.6,600.0,41.3995,41.3995,41.3852,41.3852,600.0
2012-08-13 10:00:00,57.61,57.62,57.61,57.62,500.0,41.3923,41.3995,41.3923,41.3995,500.0
2012-08-13 10:05:00,57.59,57.59,57.51,57.53,3500.0,41.378,41.378,41.3205,41.3349,3500.0
2012-08-13 10:10:00,57.53,57.54,57.48,57.51,8400.0,41.3349,41.342,41.2989,41.3205,8400.0
2012-08-13 10:15:00,57.5,57.52,57.49,57.52,1500.0,41.3133,41.3277,41.3061,41.3277,1500.0
2012-08-13 10:20:00,57.48,57.51,57.43,57.44,2700.0,41.2989,41.3205,41.263,41.2702,2700.0
2012-08-13 10:25:00,57.41,57.43,57.41,57.43,700.0,41.2486,41.263,41.2486,41.263,700.0
2012-08-13 10:30:00,57.42,57.42,57.37,57.4,14100.0,41.2558,41.2558,41.2199,41.2415,14100.0
2012-08-13 10:35:00,57.41,57.41,57.39,57.4,1100.0,41.2486,41.2486,41.2343,41.2415,1100.0
2012-08-13 10:40:00,57.44,57.44,57.44,57.44,400.0,41.2702,41.2702,41.2702,41.2702,400.0
2012-08-13 10:45:00,57.44,57.44,57.41,57.44,2000.0,41.2702,41.2702,41.2486,41.2702,2000.0
2012-08-13 10:50:00,57.41,57.42,57.37,57.38,4700.0,41.2486,41.2558,41.2199,41.2271,4700.0
2012-08-13 10:55:00,57.38,57.38,57.38,57.38,100.0,41.2271,41.2271,41.2271,41.2271,100.0
2012-08-13 11:00:00,57.37,57.39,57.35,57.36,1700.0,41.2199,41.2343,41.2055,41.2127,1700.0
2012-08-13 11:05:00,57.31,57.32,57.31,57.32,4100.0,41.1768,41.184,41.1768,41.184,4100.0
2012-08-13 11:10:00,57.33,57.34,57.33,57.33,1000.0,41.1912,41.1983,41.1912,41.1912,1000.0
2012-08-13 11:15:00,57.35,57.35,57.32,57.32,1300.0,41.2055,41.2055,41.184,41.184,1300.0
2012-08-13 11:20:00,57.35,57.37,57.35,57.37,1500.0,41.2055,41.2199,41.2055,41.2199,1500.0
2012-08-13 11:25:00,57.36,57.39,57.36,57.39,2500.0,41.2127,41.2343,41.2127,41.2343,2500.0
2012-08-13 11:30:00,57.37,57.38,57.36,57.36,700.0,41.2199,41.2271,41.2127,41.2127,700.0
2012-08-13 11:35:00,57.36,57.39,57.36,57.39,1700.0,41.2127,41.2343,41.2127,41.2343,1700.0
2012-08-13 11:40:00,57.38,57.38,57.37,57.38,900.0,41.2271,41.2271,41.2199,41.2271,900.0
2012-08-13 11:45:00,57.37,57.39,57.37,57.38,5500.0,41.2199,41.2343,41.2199,41.2271,5500.0
2012-08-13 11:50:00,57.39,57.39,57.38,57.39,2100.0,41.2343,41.2343,41.2271,41.2343,2100.0
2012-08-13 11:55:00,57.38,57.39,57.38,57.38,2800.0,41.2271,41.2343,41.2271,41.2271,2800.0
2012-08-13 12:00:00,57.37,57.38,57.34,57.35,1100.0,41.2199,41.2271,41.1983,41.2055,1100.0
2012-08-13 12:05:00,57.33,57.34,57.33,57.34,600.0,41.1912,41.1983,41.1912,41.1983,600.0
2012-08-13 12:10:00,57.31,57.33,57.31,57.33,400.0,41.1768,41.1912,41.1768,41.1912,400.0
2012-08-13 12:15:00,57.34,57.36,57.34,57.35,1000.0,41.1983,41.2127,41.1983,41.2055,1000.0
2012-08-13 12:20:00,57.36,57.36,57.35,57.35,1300.0,41.2127,41.2127,41.2055,41.2055,1300.0
2012-08-13 12:25:00,57.34,57.34,57.33,57.33,1500.0,41.1983,41.1983,41.1912,41.1912,1500.0
2012-08-13 12:30:00,57.34,57.34,57.34,57.34,300.0,41.1983,41.1983,41.1983,41.1983,300.0
2012-08-13 12:35:00,57.33,57.33,57.31,57.32,2200.0,41.1912,41.1912,41.1768,41.184,2200.0
2012-08-13 12:40:00,57.33,57.35,57.33,57.35,6900.0,41.1912,41.2055,41.1912,41.2055,6900.0
2012-08-13 12:45:00,57.34,57.37,57.34,57.37,700.0,41.1983,41.2199,41.1983,41.2199,700.0
2012-08-13 12:50:00,57.38,57.4,57.38,57.4,2200.0,41.2271,41.2415,41.2271,41.2415,2200.0
2012-08-13 12:55:00,57.4,57.42,57.39,57.41,900.0,41.2415,41.2558,41.2343,41.2486,900.0
2012-08-13 13:00:00,57.41,57.43,57.41,57.41,600.0,41.2486,41.263,41.2486,41.2486,600.0
2012-08-13 13:05:00,57.39,57.41,57.39,57.41,600.0,41.2343,41.2486,41.2343,41.2486,600.0
2012-08-13 13:10:00,57.4,57.4,57.38,57.38,700.0,41.2415,41.2415,41.2271,41.2271,700.0
2012-08-13 13:15:00,57.37,57.38,57.37,57.38,2100.0,41.2199,41.2271,41.2199,41.2271,2100.0
2012-08-13 13:20:00,57.37,57.38,57.35,57.38,1000.0,41.2199,41.2271,41.2055,41.2271,1000.0
2012-08-13 13:25:00,57.38,57.39,57.36,57.36,31400.0,41.2271,41.2343,41.2127,41.2127,31400.0
2012-08-13 13:30:00,57.36,57.36,57.34,57.35,3300.0,41.2127,41.2127,41.1983,41.2055,3300.0
2012-08-13 13:35:00,57.35,57.35,57.35,57.35,600.0,41.2055,41.2055,41.2055,41.2055,600.0
2012-08-13 13:40:00,57.36,57.4,57.36,57.4,1700.0,41.2127,41.2415,41.2127,41.2415,1700.0
2012-08-13 13:45:00,57.4,57.41,57.4,57.41,600.0,41.2415,41.2486,41.2415,41.2486,600.0
2012-08-13 13:50:00,57.42,57.42,57.4,57.41,1800.0,41.2558,41.2558,41.2415,41.2486,1800.0
2012-08-13 13:55:00,57.41,57.41,57.4,57.4,1000.0,41.2486,41.2486,41.2415,41.2415,1000.0
2012-08-13 14:00:00,57.41,57.42,57.4,57.4,3800.0,41.2486,41.2558,41.2415,41.2415,3800.0
2012-08-13 14:05:00,57.41,57.41,57.39,57.4,15400.0,41.2486,41.2486,41.2343,41.2415,15400.0
2012-08-13 14:10:00,57.41,57.43,57.41,57.43,2400.0,41.2486,41.263,41.2486,41.263,2400.0
2012-08-13 14:15:00,57.44,57.45,57.44,57.45,1100.0,41.2702,41.2774,41.2702,41.2774,1100.0
2012-08-13 14:20:00,57.48,57.48,57.46,57.48,1400.0,41.2989,41.2989,41.2846,41.2989,1400.0
2012-08-13 14:25:00,57.5,57.52,57.49,57.51,2000.0,41.3133,41.3277,41.3061,41.3205,2000.0
2012-08-13 14:30:00,57.48,57.5,57.48,57.5,500.0,41.2989,41.3133,41.2989,41.3133,500.0
2012-08-13 14:35:00,57.49,57.5,57.48,57.49,1500.0,41.3061,41.3133,41.2989,41.3061,1500.0
2012-08-13 14:40:00,57.5,57.5,57.48,57.5,14300.0,41.3133,41.3133,41.2989,41.3133,14300.0
2012-08-13 14:45:00,57.48,57.48,57.47,57.48,1300.0,41.2989,41.2989,41.2918,41.2989,1300.0
2012-08-13 14:50:00,57.49,57.54,57.49,57.54,3000.0,41.3061,41.342,41.3061,41.342,3000.0
2012-08-13 14:55:00,57.54,57.57,57.54,57.55,13100.0,41.342,41.3636,41.342,41.3492,13100.0
2012-08-13 15:00:00,57.54,57.55,57.53,57.54,3700.0,41.342,41.3492,41.3349,41.342,3700.0
2012-08-13 15:05:00,57.53,57.53,57.5,57.5,1200.0,41.3349,41.3349,41.3133,41.3133,1200.0
2012-08-13 15:10:00,57.5,57.5,57.5,57.5,400.0,41.3133,41.3133,41.3133,41.3133,400.0
2012-08-13 15:15:00,57.5,57.5,57.48,57.48,1100.0,41.3133,41.3133,41.2989,41.2989,1100.0
2012-08-13 15:20:00,57.49,57.49,57.48,57.48,9500.0,41.3061,41.3061,41.2989,41.2989,9500.0
2012-08-13 15:25:00,57.47,57.49,57.47,57.47,1000.0,41.2918,41.3061,41.2918,41.2918,1000.0
2012-08-13 15:30:00,57.47,57.48,57.47,57.47,800.0,41.2918,41.2989,41.2918,41.2918,800.0
2012-08-13 15:35:00,57.47,57.52,57.47,57.51,1700.0,41.2918,41.3277,41.2918,41.3205,1700.0
2012-08-13 15:40:00,57.51,57.52,57.5,57.52,2700.0,41.3205,41.3277,41.3133,41.3277,2700.0
2012-08-13 15:45:00,57.52,57.52,57.5,57.51,1300.0,41.3277,41.3277,41.3133,41.3205,1300.0
2012-08-13 15:50:00,57.51,57.51,57.47,57.48,4800.0,41.3205,41.3205,41.2918,41.2989,4800.0
2012-08-13 15:55:00,57.47,57.53,57.47,57.52,7400.0,41.2918,41.3349,41.2918,41.3277,7400.0
2012-08-14 09:30:00,57.74,57.8,57.68,57.68,10700.0,41.4857,41.5289,41.4426,41.4426,10700.0
2012-08-14 09:35:00,57.68,57.69,57.65,57.67,1800.0,41.4426,41.4498,41.4211,41.4355,1800.0
2012-08-14 09:40:00,57.65,57.68,57.62,57.68,4100.0,41.4211,41.4426,41.3995,41.4426,4100.0
2012-08-14 09:45:00,57.69,57.69,57.66,57.68,2300.0,41.4498,41.4498,41.4283,41.4426,2300.0
2012-08-14 09:50:00,57.7,57.7,57.63,57.63,500.0,41.457,41.457,41.4067,41.4067,500.0
2012-08-14 09:55:00,57.61,57.63,57.61,57.61,8100.0,41.3923,41.4067,41.3923,41.3923,8100.0
2012-08-14 10:00:00,57.61,57.66,57.61,57.66,1100.0,41.3923,41.4283,41.3923,41.4283,1100.0
2012-08-14 10:05:00,57.63,57.63,57.62,57.62,1300.0,41.4067,41.4067,41.3995,41.3995,1300.0
2012-08-14 10:10:00,57.67,57.7,57.66,57.7,7500.0,41.4355,41.457,41.4283,41.457,7500.0
2012-08-14 10:15:00,57.7,57.7,57.67,57.67,1400.0,41.457,41.457,41.4355,41.4355,1400.0
2012-08-14 10:20:00,57.67,57.67,57.67,57.67,100.0,41.4355,41.4355,41.4355,41.4355,100.0
2012-08-14 10:25:00,57.6,57.6,57.6,57.6,400.0,41.3852,41.3852,41.3852,41.3852,400.0
2012-08-14 10:30:00,57.61,57.61,57.55,57.55,700.0,41.3923,41.3923,41.3492,41.3492,700.0
2012-08-14 10:35:00,57.57,57.6,57.57,57.6,3000.0,41.3636,41.3852,41.3636,41.3852,3000.0
2012-08-14 10:40:00,57.6,57.62,57.59,57.61,1900.0,41.3852,41.3995,41.378,41.3923,1900.0
2012-08-14 10:45:00,57.63,57.64,57.63,57.63,600.0,41.4067,41.4139,41.4067,41.4067,600.0
2012-08-14 10:50:00,57.64,57.65,57.64,57.65,1300.0,41.4139,41.4211,41.4139,41.4211,1300.0
2012-08-14 10:55:00,57.65,57.65,57.61,57.61,1600.0,41.4211,41.4211,41.3923,41.3923,1600.0
2012-08-14 11:00:00,57.63,57.64,57.62,57.64,3100.0,41.4067,41.4139,41.3995,41.4139,3100.0
2012-08-14 11:05:00,57.65,57.67,57.63,57.65,20200.0,41.4211,41.4355,41.4067,41.4211,20200.0
2012-08-14 11:10:00,57.65,57.66,57.65,57.65,1000.0,41.4211,41.4283,41.4211,41.4211,1000.0
2012-08-14 11:15:00,57.65,57.68,57.65,57.66,212300.0,41.4211,41.4426,41.4211,41.4283,212300.0
2012-08-14 11:20:00,57.65,57.66,57.64,57.65,15900.0,41.4211,41.4283,41.4139,41.4211,15900.0
2012-08-14 11:25:00,57.65,57.66,57.65,57.65,400.0,41.4211,41.4283,41.4211,41.4211,400.0
2012-08-14 11:30:00,57.68,57.69,57.67,57.69,800.0,41.4426,41.4498,41.4355,41.4498,800.0
2012-08-14 11:35:00,57.68,57.68,57.66,57.67,1700.0,41.4426,41.4426,41.4283,41.4355,1700.0
2012-08-14 11:40:00,57.69,57.69,57.69,57.69,300.0,41.4498,41.4498,41.4498,41.4498,300.0
2012-08-14 11:45:00,57.7,57.73,57.7,57.7,3100.0,41.457,41.4786,41.457,41.457,3100.0
2012-08-14 11:50:00,57.72,57.72,57.69,57.69,1200.0,41.4714,41.4714,41.4498,41.4498,1200.0
2012-08-14 11:55:00,57.7,57.7,57.69,57.7,3800.0,41.457,41.457,41.4498,41.457,3800.0
2012-08-14 12:00:00,57.7,57.7,57.7,57.7,100.0,41.457,41.457,41.457,41.457,100.0
2012-08-14 12:05:00,57.71,57.71,57.71,57.71,1300.0,41.4642,41.4642,41.4642,41.4642,1300.0
2012-08-14 12:10:00,57.71,57.71,57.69,57.69,5400.0,41.4642,41.4642,41.4498,41.4498,5400.0
2012-08-14 12:15:00,57.68,57.68,57.67,57.68,400.0,41.4426,41.4426,41.4355,41.4426,400.0
2012-08-14 12:20:00,57.67,57.68,57.67,57.68,300.0,41.4355,41.4426,41.4355,41.4426,300.0
2012-08-14 12:25:00,57.69,57.69,57.69,57.69,2500.0,41.4498,41.4498,41.4498,41.4498,2500.0
2012-08-14 12:30:00,57.7,57.72,57.68,57.68,3000.0,41.457,41.4714,41.4426,41.4426,3000.0
2012-08-14 12:35:00,57.68,57.7,57.67,57.67,900.0,41.4426,41.457,41.4355,41.4355,900.0
2012-08-14 12:40:00,57.64,57.64,57.61,57.62,4300.0,41.4139,41.4139,41.3923,41.3995,4300.0
2012-08-14 12:45:00,57.61,57.66,57.61,57.65,27200.0,41.3923,41.4283,41.3923,41.4211,27200.0
2012-08-14 12:50:00,57.65,57.65,57.65,57.65,2200.0,41.4211,41.4211,41.4211,41.4211,2200.0
2012-08-14 12:55:00,57.65,57.65,57.63,57.64,2500.0,41.4211,41.4211,41.4067,41.4139,2500.0
2012-08-14 13:00:00,57.64,57.64,57.64,57.64,200.0,41.4139,41.4139,41.4139,41.4139,200.0
2012-08-14 13:05:00,57.65,57.65,57.62,57.62,900.0,41.4211,41.4211,41.3995,41.3995,900.0
2012-08-14 13:10:00,57.61,57.61,57.58,57.6,1700.0,41.3923,41.3923,41.3708,41.3852,1700.0
2012-08-14 13:15:00,57.59,57.59,57.59,57.59,100.0,41.378,41.378,41.378,41.378,100.0
2012-08-14 13:20:00,57.57,57.6,57.57,57.6,3400.0,41.3636,41.3852,41.3636,41.3852,3400.0
2012-08-14 13:25:00,57.59,57.59,57.57,57.58,5500.0,41.378,41.378,41.3636,41.3708,5500.0
2012-08-14 13:30:00,57.59,57.6,57.59,57.6,16100.0,41.378,41.3852,41.378,41.3852,16100.0
2012-08-14 13:35:00,57.59,57.59,57.58,57.59,1900.0,41.378,41.378,41.3708,41.378,1900.0
2012-08-14 13:40:00,57.59,57.6,57.59,57.6,400.0,41.378,41.3852,41.378,41.3852,400.0
2012-08-14 13:45:00,57.59,57.61,57.59,57.61,4300.0,41.378,41.3923,41.378,41.3923,4300.0
2012-08-14 13:50:00,57.61,57.62,57.61,57.61,3500.0,41.3923,41.3995,41.3923,41.3923,3500.0
2012-08-14 13:55:00,57.59,57.59,57.59,57.59,1800.0,41.378,41.378,41.378,41.378,1800.0
2012-08-14 14:00:00,57.6,57.62,57.6,57.61,12800.0,41.3852,41.3995,41.3852,41.3923,12800.0
2012-08-14 14:05:00,57.6,57.61,57.6,57.61,1100.0,41.3852,41.3923,41.3852,41.3923,1100.0
2012-08-14 14:10:00,57.61,57.62,57.6,57.6,2900.0,41.3923,41.3995,41.3852,41.3852,2900.0
2012-08-14 14:15:00,57.6,57.61,57.58,57.59,2100.0,41.3852,41.3923,41.3708,41.378,2100.0
2012-08-14 14:20:00,57.57,57.6,57.57,57.6,4500.0,41.3636,41.3852,41.3636,41.3852,4500.0
2012-08-14 14:25:00,57.6,57.6,57.58,57.58,800.0,41.3852,41.3852,41.3708,41.3708,800.0
2012-08-14 14:30:00,57.59,57.6,57.59,57.6,700.0,41.378,41.3852,41.378,41.3852,700.0
2012-08-14 14:35:00,57.59,57.59,57.57,57.57,500.0,41.378,41.378,41.3636,41.3636,500.0
2012-08-14 14:40:00,57.55,57.6,57.55,57.58,2200.0,41.3492,41.3852,41.3492,41.3708,2200.0
2012-08-14 14:45:00,57.58,57.61,57.58,57.6,2300.0,41.3708,41.3923,41.3708,41.3852,2300.0
2012-08-14 14:50:00,57.59,57.61,57.59,57.61,1200.0,41.378,41.3923,41.378,41.3923,1200.0
2012-08-14 14:55:00,57.6,57.63,57.6,57.63,1600.0,41.3852,41.4067,41.3852,41.4067,1600.0
2012-08-14 15:00:00,57.63,57.64,57.6,57.6,2000.0,41.4067,41.4139,41.3852,41.3852,2000.0
2012-08-14 15:05:00,57.6,57.6,57.56,57.56,5000.0,41.3852,41.3852,41.3564,41.3564,5000.0
2012-08-14 15:10:00,57.55,57.57,57.52,57.54,2800.0,41.3492,41.3636,41.3277,41.342,2800.0
2012-08-14 15:15:00,57.54,57.55,57.53,57.55,1700.0,41.342,41.3492,41.3349,41.3492,1700.0
2012-08-14 15:20:00,57.55,57.57,57.55,57.56,1000.0,41.3492,41.3636,41.3492,41.3564,1000.0
2012-08-14 15:25:00,57.54,57.56,57.54,57.55,2600.0,41.342,41.3564,41.342,41.3492,2600.0
2012-08-14 15:30:00,57.54,57.54,57.49,57.49,2900.0,41.342,41.342,41.3061,41.3061,2900.0
2012-08-14 15:35:00,57.48,57.48,57.43,57.47,1600.0,41.2989,41.2989,41.263,41.2918,1600.0
2012-08-14 15:40:00,57.47,57.47,57.44,57.45,1100.0,41.2918,41.2918,41.2702,41.2774,1100.0
2012-08-14 15:45:00,57.44,57.46,57.44,57.46,1600.0,41.2702,41.2846,41.2702,41.2846,1600.0
2012-08-14 15:50:00,57.45,57.46,57.37,57.4,5900.0,41.2774,41.2846,41.2199,41.2415,5900.0
2012-08-14 15:55:00,57.41,57.49,57.41,57.49,4400.0,41.2486,41.3061,41.2486,41.3061,4400.0
2012-08-15 09:30:00,57.41,57.48,57.41,57.43,7400.0,41.2486,41.2989,41.2486,41.263,7400.0
2012-08-15 09:35:00,57.44,57.46,57.42,57.44,4600.0,41.2702,41.2846,41.2558,41.2702,4600.0
2012-08-15 09:40:00,57.48,57.53,57.48,57.52,1400.0,41.2989,41.3349,41.2989,41.3277,1400.0
2012-08-15 09:45:00,57.52,57.54,57.5,57.54,3700.0,41.3277,41.342,41.3133,41.342,3700.0
2012-08-15 09:50:00,57.6,57.6,57.6,57.6,300.0,41.3852,41.3852,41.3852,41.3852,300.0
2012-08-15 09:55:00,57.57,57.58,57.57,57.58,200.0,41.3636,41.3708,41.3636,41.3708,200.0
2012-08-15 10:00:00,57.57,57.62,57.57,57.62,3900.0,41.3636,41.3995,41.3636,41.3995,3900.0
2012-08-15 10:05:00,57.61,57.61,57.58,57.6,800.0,41.3923,41.3923,41.3708,41.3852,800.0
2012-08-15 10:10:00,57.6,57.6,57.55,57.56,4200.0,41.3852,41.3852,41.3492,41.3564,4200.0
2012-08-15 10:15:00,57.53,57.53,57.53,57.53,100.0,41.3349,41.3349,41.3349,41.3349,100.0
2012-08-15 10:20:00,57.54,57.55,57.54,57.55,1400.0,41.342,41.3492,41.342,41.3492,1400.0
2012-08-15 10:25:00,57.58,57.58,57.55,57.55,1800.0,41.3708,41.3708,41.3492,41.3492,1800.0
2012-08-15 10:30:00,57.55,57.58,57.55,57.58,1300.0,41.3492,41.3708,41.3492,41.3708,1300.0
2012-08-15 10:35:00,57.57,57.57,57.54,57.55,2200.0,41.3636,41.3636,41.342,41.3492,2200.0
2012-08-15 10:40:00,57.55,57.55,57.48,57.49,1300.0,41.3492,41.3492,41.2989,41.3061,1300.0
2012-08-15 10:45:00,57.47,57.49,57.47,57.48,4400.0,41.2918,41.3061,41.2918,41.2989,4400.0
2012-08-15 10:50:00,57.48,57.5,57.48,57.5,4100.0,41.2989,41.3133,41.2989,41.3133,4100.0
2012-08-15 10:55:00,57.5,57.5,57.5,57.5,200.0,41.3133,41.3133,41.3133,41.3133,200.0
2012-08-15 11:00:00,57.5,57.51,57.5,57.5,500.0,41.3133,41.3205,41.3133,41.3133,500.0
2012-08-15 11:05:00,57.49,57.53,57.49,57.52,9800.0,41.3061,41.3349,41.3061,41.3277,9800.0
2012-08-15 11:10:00,57.51,57.54,57.51,57.54,400.0,41.3205,41.342,41.3205,41.342,400.0
2012-08-15 11:15:00,57.53,57.53,57.52,57.53,800.0,41.3349,41.3349,41.3277,41.3349,800.0
2012-08-15 11:20:00,57.53,57.53,57.5,57.51,11100.0,41.3349,41.3349,41.3133,41.3205,11100.0
2012-08-15 11:25:00,57.51,57.51,57.48,57.48,1200.0,41.3205,41.3205,41.2989,41.2989,1200.0
2012-08-15 11:30:00,57.49,57.51,57.49,57.49,2000.0,41.3061,41.3205,41.3061,41.3061,2000.0
2012-08-15 11:35:00,57.49,57.49,57.49,57.49,0.0,41.3061,41.3061,41.3061,41.3061,0.0
2012-08-15 11:40:00,57.49,57.5,57.49,57.49,2000.0,41.3061,41.3133,41.3061,41.3061,2000.0
2012-08-15 11:45:00,57.5,57.51,57.49,57.5,4300.0,41.3133,41.3205,41.3061,41.3133,4300.0
2012-08-15 11:50:00,57.53,57.53,57.52,57.52,700.0,41.3349,41.3349,41.3277,41.3277,700.0
2012-08-15 11:55:00,57.53,57.53,57.53,57.53,100.0,41.3349,41.3349,41.3349,41.3349,100.0
2012-08-15 12:00:00,57.54,57.56,57.54,57.56,4200.0,41.342,41.3564,41.342,41.3564,4200.0
2012-08-15 12:05:00,57.55,57.55,57.54,57.55,3700.0,41.3492,41.3492,41.342,41.3492,3700.0
2012-08-15 12:10:00,57.54,57.54,57.52,57.52,500.0,41.342,41.342,41.3277,41.3277,500.0
2012-08-15 12:15:00,57.51,57.54,57.51,57.54,700.0,41.3205,41.342,41.3205,41.342,700.0
2012-08-15 12:20:00,57.52,57.56,57.52,57.56,1200.0,41.3277,41.3564,41.3277,41.3564,1200.0
2012-08-15 12:25:00,57.56,57.57,57.55,57.55,1000.0,41.3564,41.3636,41.3492,41.3492,1000.0
2012-08-15 12:30:00,57.55,57.57,57.55,57.57,500.0,41.3492,41.3636,41.3492,41.3636,500.0
2012-08-15 12:35:00,57.56,57.57,57.56,57.56,1900.0,41.3564,41.3636,41.3564,41.3564,1900.0
2012-08-15 12:40:00,57.55,57.55,57.54,57.54,300.0,41.3492,41.3492,41.342,41.342,300.0
2012-08-15 12:45:00,57.54,57.56,57.54,57.54,2500.0,41.342,41.3564,41.342,41.342,2500.0
2012-08-15 12:50:00,57.54,57.54,57.54,57.54,0.0,41.342,41.342,41.342,41.342,0.0
2012-08-15 12:55:00,57.56,57.56,57.56,57.56,200.0,41.3564,41.3564,41.3564,41.3564,200.0
2012-08-15 13:00:00,57.55,57.55,57.54,57.54,21000.0,41.3492,41.3492,41.342,41.342,21000.0
2012-08-15 13:05:00,57.52,57.53,57.51,57.53,3100.0,41.3277,41.3349,41.3205,41.3349,3100.0
2012-08-15 13:10:00,57.52,57.52,57.51,57.51,800.0,41.3277,41.3277,41.3205,41.3205,800.0
2012-08-15 13:15:00,57.52,57.53,57.51,57.52,5900.0,41.3277,41.3349,41.3205,41.3277,5900.0
2012-08-15 13:20:00,57.52,57.52,57.52,57.52,0.0,41.3277,41.3277,41.3277,41.3277,0.0
2012-08-15 13:25:00,57.53,57.53,57.52,57.52,1900.0,41.3349,41.3349,41.3277,41.3277,1900.0
2012-08-15 13:30:00,57.54,57.54,57.54,57.54,26500.0,41.342,41.342,41.342,41.342,26500.0
2012-08-15 13:35:00,57.54,57.55,57.54,57.54,600.0,41.342,41.3492,41.342,41.342,600.0
2012-08-15 13:40:00,57.54,57.54,57.54,57.54,200.0,41.342,41.342,41.342,41.342,200.0
2012-08-15 13:45:00,57.53,57.53,57.53,57.53,900.0,41.3349,41.3349,41.3349,41.3349,900.0
2012-08-15 13:50:00,57.53,57.53,57.53,57.53,100.0,41.3349,41.3349,41.3349,41.3349,100.0
2012-08-15 13:55:00,57.54,57.55,57.54,57.54,6800.0,41.342,41.3492,41.342,41.342,6800.0
2012-08-15 14:00:00,57.53,57.54,57.52,57.53,11900.0,41.3349,41.342,41.3277,41.3349,11900.0
2012-08-15 14:05:00,57.53,57.53,57.53,57.53,0.0,41.3349,41.3349,41.3349,41.3349,0.0
2012-08-15 14:10:00,57.51,57.52,57.51,57.52,800.0,41.3205,41.3277,41.3205,41.3277,800.0
2012-08-15 14:15:00,57.54,57.54,57.54,57.54,200.0,41.342,41.342,41.342,41.342,200.0
2012-08-15 14:20:00,57.53,57.53,57.52,57.52,500.0,41.3349,41.3349,41.3277,41.3277,500.0
2012-08-15 14:25:00,57.56,57.57,57.56,57.56,300.0,41.3564,41.3636,41.3564,41.3564,300.0
2012-08-15 14:30:00,57.57,57.58,57.54,57.54,3000.0,41.3636,41.3708,41.342,41.342,3000.0
2012-08-15 14:35:00,57.54,57.56,57.54,57.56,1400.0,41.342,41.3564,41.342,41.3564,1400.0
2012-08-15 14:40:00,57.56,57.59,57.56,57.59,1700.0,41.3564,41.378,41.3564,41.378,1700.0
2012-08-15 14:45:00,57.6,57.61,57.59,57.6,4800.0,41.3852,41.3923,41.378,41.3852,4800.0
2012-08-15 14:50:00,57.65,57.65,57.63,57.63,900.0,41.4211,41.4211,41.4067,41.4067,900.0
2012-08-15 14:55:00,57.61,57.62,57.61,57.62,3100.0,41.3923,41.3995,41.3923,41.3995,3100.0
2012-08-15 15:00:00,57.62,57.62,57.62,57.62,0.0,41.3995,41.3995,41.3995,41.3995,0.0
2012-08-15 15:05:00,57.6,57.61,57.6,57.6,1300.0,41.3852,41.3923,41.3852,41.3852,1300.0
2012-08-15 15:10:00,57.6,57.6,57.6,57.6,100.0,41.3852,41.3852,41.3852,41.3852,100.0
2012-08-15 15:15:00,57.6,57.61,57.59,57.6,3000.0,41.3852,41.3923,41.378,41.3852,3000.0
2012-08-15 15:20:00,57.6,57.61,57.6,57.61,1700.0,41.3852,41.3923,41.3852,41.3923,1700.0
2012-08-15 15:25:00,57.59,57.59,57.54,57.54,2600.0,41.378,41.378,41.342,41.342,2600.0
2012-08-15 15:30:00,57.54,57.56,57.53,57.56,2200.0,41.342,41.3564,41.3349,41.3564,2200.0
2012-08-15 15:35:00,57.54,57.55,57.51,57.51,1600.0,41.342,41.3492,41.3205,41.3205,1600.0
2012-08-15 15:40:00,57.54,57.56,57.54,57.55,800.0,41.342,41.3564,41.342,41.3492,800.0
2012-08-15 15:45:00,57.55,57.56,57.55,57.56,1000.0,41.3492,41.3564,41.3492,41.3564,1000.0
2012-08-15 15:50:00,57.54,57.56,57.53,57.56,1900.0,41.342,41.3564,41.3349,41.3564,1900.0
2012-08-15 15:55:00,57.56,57.57,57.51,57.53,17400.0,41.3564,41.3636,41.3205,41.3349,17400.0
2012-08-16 09:30:00,57.65,57.67,57.6,57.62,8000.0,41.4211,41.4355,41.3852,41.3995,8000.0
2012-08-16 09:35:00,57.6,57.6,57.56,57.58,2900.0,41.3852,41.3852,41.3564,41.3708,2900.0
2012-08-16 09:40:00,57.58,57.58,57.52,57.52,7300.0,41.3708,41.3708,41.3277,41.3277,7300.0
2012-08-16 09:45:00,57.51,57.55,57.5,57.55,700.0,41.3205,41.3492,41.3133,41.3492,700.0
2012-08-16 09:50:00,57.55,57.55,57.54,57.55,2100.0,41.3492,41.3492,41.342,41.3492,2100.0
2012-08-16 09:55:00,57.52,57.52,57.51,57.51,400.0,41.3277,41.3277,41.3205,41.3205,400.0
2012-08-16 10:00:00,57.51,57.52,57.44,57.44,1200.0,41.3205,41.3277,41.2702,41.2702,1200.0
2012-08-16 10:05:00,57.47,57.53,57.47,57.53,1000.0,41.2918,41.3349,41.2918,41.3349,1000.0
2012-08-16 10:10:00,57.53,57.53,57.52,57.52,400.0,41.3349,41.3349,41.3277,41.3277,400.0
2012-08-16 10:15:00,57.5,57.5,57.5,57.5,1200.0,41.3133,41.3133,41.3133,41.3133,1200.0
2012-08-16 10:20:00,57.53,57.56,57.53,57.56,600.0,41.3349,41.3564,41.3349,41.3564,600.0
2012-08-16 10:25:00,57.57,57.58,57.56,57.56,2000.0,41.3636,41.3708,41.3564,41.3564,2000.0
2012-08-16 10:30:00,57.59,57.59,57.58,57.59,700.0,41.378,41.378,41.3708,41.378,700.0
2012-08-16 10:35:00,57.59,57.68,57.59,57.68,6800.0,41.378,41.4426,41.378,41.4426,6800.0
2012-08-16 10:40:00,57.69,57.7,57.68,57.68,900.0,41.4498,41.457,41.4426,41.4426,900.0
2012-08-16 10:45:00,57.68,57.68,57.67,57.67,4000.0,41.4426,41.4426,41.4355,41.4355,4000.0
2012-08-16 10:50:00,57.69,57.69,57.68,57.68,1000.0,41.4498,41.4498,41.4426,41.4426,1000.0
2012-08-16 10:55:00,57.68,57.68,57.67,57.67,800.0,41.4426,41.4426,41.4355,41.4355,800.0
2012-08-16 11:00:00,57.66,57.67,57.65,57.67,2400.0,41.4283,41.4355,41.4211,41.4355,2400.0
2012-08-16 11:05:00,57.66,57.66,57.65,57.66,1700.0,41.4283,41.4283,41.4211,41.4283,1700.0
2012-08-16 11:10:00,57.65,57.68,57.65,57.68,600.0,41.4211,41.4426,41.4211,41.4426,600.0
2012-08-16 11:15:00,57.69,57.71,57.69,57.7,11000.0,41.4498,41.4642,41.4498,41.457,11000.0
2012-08-16 11:20:00,57.7,57.7,57.69,57.69,2200.0,41.457,41.457,41.4498,41.4498,2200.0
2012-08-16 11:25:00,57.69,57.7,57.69,57.69,500.0,41.4498,41.457,41.4498,41.4498,500.0
2012-08-16 11:30:00,57.7,57.7,57.69,57.69,500.0,41.457,41.457,41.4498,41.4498,500.0
2012-08-16 11:35:00,57.71,57.72,57.69,57.72,2000.0,41.4642,41.4714,41.4498,41.4714,2000.0
2012-08-16 11:40:00,57.72,57.73,57.72,57.73,200.0,41.4714,41.4786,41.4714,41.4786,200.0
2012-08-16 11:45:00,57.76,57.76,57.75,57.75,300.0,41.5001,41.5001,41.4929,41.4929,300.0
2012-08-16 11:50:00,57.79,57.81,57.79,57.81,1100.0,41.5217,41.536,41.5217,41.536,1100.0
2012-08-16 11:55:00,57.79,57.81,57.79,57.8,1000.0,41.5217,41.536,41.5217,41.5289,1000.0
2012-08-16 12:00:00,57.81,57.81,57.78,57.78,13000.0,41.536,41.536,41.5145,41.5145,13000.0
2012-08-16 12:05:00,57.78,57.8,57.78,57.8,1700.0,41.5145,41.5289,41.5145,41.5289,1700.0
2012-08-16 12:10:00,57.8,57.82,57.8,57.8,2500.0,41.5289,41.5432,41.5289,41.5289,2500.0
2012-08-16 12:15:00,57.82,57.82,57.82,57.82,1500.0,41.5432,41.5432,41.5432,41.5432,1500.0
2012-08-16 12:20:00,57.82,57.82,57.82,57.82,200.0,41.5432,41.5432,41.5432,41.5432,200.0
2012-08-16 12:25:00,57.81,57.82,57.79,57.79,4500.0,41.536,41.5432,41.5217,41.5217,4500.0
2012-08-16 12:30:00,57.79,57.79,57.77,57.78,1100.0,41.5217,41.5217,41.5073,41.5145,1100.0
2012-08-16 12:35:00,57.78,57.81,57.78,57.81,3100.0,41.5145,41.536,41.5145,41.536,3100.0
2012-08-16 12:40:00,57.81,57.81,57.8,57.8,700.0,41.536,41.536,41.5289,41.5289,700.0
2012-08-16 12:45:00,57.8,57.8,57.79,57.79,2700.0,41.5289,41.5289,41.5217,41.5217,2700.0
2012-08-16 12:50:00,57.79,57.79,57.79,57.79,100.0,41.5217,41.5217,41.5217,41.5217,100.0
2012-08-16 12:55:00,57.81,57.82,57.81,57.82,300.0,41.536,41.5432,41.536,41.5432,300.0
2012-08-16 13:00:00,57.82,57.83,57.81,57.83,300.0,41.5432,41.5504,41.536,41.5504,300.0
2012-08-16 13:05:00,57.82,57.83,57.81,57.83,2500.0,41.5432,41.5504,41.536,41.5504,2500.0
2012-08-16 13:10:00,57.82,57.84,57.82,57.84,900.0,41.5432,41.5576,41.5432,41.5576,900.0
2012-08-16 13:15:00,57.84,57.86,57.84,57.86,1100.0,41.5576,41.572,41.5576,41.572,1100.0
2012-08-16 13:20:00,57.86,57.86,57.84,57.84,4100.0,41.572,41.572,41.5576,41.5576,4100.0
2012-08-16 13:25:00,57.86,57.86,57.84,57.85,14400.0,41.572,41.572,41.5576,41.5648,14400.0
2012-08-16 13:30:00,57.85,57.86,57.85,57.86,600.0,41.5648,41.572,41.5648,41.572,600.0
2012-08-16 13:35:00,57.86,57.86,57.84,57.85,6300.0,41.572,41.572,41.5576,41.5648,6300.0
2012-08-16 13:40:00,57.85,57.85,57.83,57.83,8200.0,41.5648,41.5648,41.5504,41.5504,8200.0
2012-08-16 13:45:00,57.81,57.83,57.81,57.83,600.0,41.536,41.5504,41.536,41.5504,600.0
2012-08-16 13:50:00,57.83,57.83,57.83,57.83,0.0,41.5504,41.5504,41.5504,41.5504,0.0
2012-08-16 13:55:00,57.83,57.84,57.82,57.84,1300.0,41.5504,41.5576,41.5432,41.5576,1300.0
2012-08-16 14:00:00,57.84,57.84,57.82,57.84,17500.0,41.5576,41.5576,41.5432,41.5576,17500.0
2012-08-16 14:05:00,57.84,57.87,57.84,57.87,5900.0,41.5576,41.5791,41.5576,41.5791,5900.0
2012-08-16 14:10:00,57.87,57.88,57.86,57.86,2300.0,41.5791,41.5863,41.572,41.572,2300.0
2012-08-16 14:15:00,57.84,57.86,57.84,57.86,2700.0,41.5576,41.572,41.5576,41.572,2700.0
2012-08-16 14:20:00,57.86,57.86,57.86,57.86,600.0,41.572,41.572,41.572,41.572,600.0
2012-08-16 14:25:00,57.85,57.86,57.85,57.85,1800.0,41.5648,41.572,41.5648,41.5648,1800.0
2012-08-16 14:30:00,57.86,57.95,57.85,57.93,15900.0,41.572,41.6366,41.5648,41.6223,15900.0
2012-08-16 14:35:00,57.94,57.95,57.92,57.92,3800.0,41.6294,41.6366,41.6151,41.6151,3800.0
2012-08-16 14:40:00,57.92,57.93,57.91,57.93,1200.0,41.6151,41.6223,41.6079,41.6223,1200.0
2012-08-16 14:45:00,57.93,57.93,57.91,57.91,1300.0,41.6223,41.6223,41.6079,41.6079,1300.0
2012-08-16 14:50:00,57.9,57.9,57.89,57.89,400.0,41.6007,41.6007,41.5935,41.5935,400.0
2012-08-16 14:55:00,57.87,57.88,57.87,57.88,200.0,41.5791,41.5863,41.5791,41.5863,200.0
2012-08-16 15:00:00,57.85,57.85,57.83,57.85,900.0,41.5648,41.5648,41.5504,41.5648,900.0
2012-08-16 15:05:00,57.86,57.86,57.85,57.85,600.0,41.572,41.572,41.5648,41.5648,600.0
2012-08-16 15:10:00,57.86,57.89,57.85,57.89,3100.0,41.572,41.5935,41.5648,41.5935,3100.0
2012-08-16 15:15:00,57.89,57.9,57.89,57.9,2400.0,41.5935,41.6007,41.5935,41.6007,2400.0
2012-08-16 15:20:00,57.9,57.9,57.89,57.9,2500.0,41.6007,41.6007,41.5935,41.6007,2500.0
2012-08-16 15:25:00,57.9,57.93,57.9,57.93,3200.0,41.6007,41.6223,41.6007,41.6223,3200.0
2012-08-16 15:30:00,57.92,57.93,57.91,57.91,7400.0,41.6151,41.6223,41.6079,41.6079,7400.0
2012-08-16 15:35:00,57.91,57.91,57.89,57.9,1100.0,41.6079,41.6079,41.5935,41.6007,1100.0
2012-08-16 15:40:00,57.89,57.89,57.84,57.86,1800.0,41.5935,41.5935,41.5576,41.572,1800.0
2012-08-16 15:45:00,57.85,57.88,57.85,57.87,1600.0,41.5648,41.5863,41.5648,41.5791,1600.0
2012-08-16 15:50:00,57.87,57.87,57.81,57.82,8900.0,41.5791,41.5791,41.536,41.5432,8900.0
2012-08-16 15:55:00,57.82,57.86,57.81,57.84,12000.0,41.5432,41.572,41.536,41.5576,12000.0
2012-08-17 09:30:00,57.92,57.99,57.88,57.88,11900.0,41.6151,41.6654,41.5863,41.5863,11900.0
2012-08-17 09:35:00,57.89,57.89,57.86,57.86,300.0,41.5935,41.5935,41.572,41.572,300.0
2012-08-17 09:40:00,57.84,57.84,57.81,57.81,1100.0,41.5576,41.5576,41.536,41.536,1100.0
2012-08-17 09:45:00,57.79,57.83,57.77,57.82,3600.0,41.5217,41.5504,41.5073,41.5432,3600.0
2012-08-17 09:50:00,57.8,57.84,57.8,57.82,10100.0,41.5289,41.5576,41.5289,41.5432,10100.0
2012-08-17 09:55:00,57.85,57.87,57.83,57.85,5300.0,41.5648,41.5791,41.5504,41.5648,5300.0
2012-08-17 10:00:00,57.85,57.85,57.78,57.78,3600.0,41.5648,41.5648,41.5145,41.5145,3600.0
2012-08-17 10:05:00,57.84,57.86,57.83,57.85,800.0,41.5576,41.572,41.5504,41.5648,800.0
2012-08-17 10:10:00,57.86,57.86,57.86,57.86,200.0,41.572,41.572,41.572,41.572,200.0
2012-08-17 10:15:00,57.82,57.83,57.82,57.83,500.0,41.5432,41.5504,41.5432,41.5504,500.0
2012-08-17 10:20:00,57.85,57.85,57.82,57.82,2100.0,41.5648,41.5648,41.5432,41.5432,2100.0
2012-08-17 10:25:00,57.81,57.84,57.81,57.81,3300.0,41.536,41.5576,41.536,41.536,3300.0
2012-08-17 10:30:00,57.8,57.82,57.8,57.82,800.0,41.5289,41.5432,41.5289,41.5432,800.0
2012-08-17 10:35:00,57.83,57.83,57.81,57.81,12200.0,41.5504,41.5504,41.536,41.536,12200.0
2012-08-17 10:40:00,57.81,57.82,57.8,57.8,1400.0,41.536,41.5432,41.5289,41.5289,1400.0
2012-08-17 10:45:00,57.77,57.78,57.75,57.75,2400.0,41.5073,41.5145,41.4929,41.4929,2400.0
2012-08-17 10:50:00,57.78,57.79,57.78,57.79,500.0,41.5145,41.5217,41.5145,41.5217,500.0
2012-08-17 10:55:00,57.79,57.79,57.77,57.78,1300.0,41.5217,41.5217,41.5073,41.5145,1300.0
2012-08-17 11:00:00,57.77,57.81,57.77,57.81,3900.0,41.5073,41.536,41.5073,41.536,3900.0
2012-08-17 11:05:00,57.8,57.8,57.78,57.8,1000.0,41.5289,41.5289,41.5145,41.5289,1000.0
2012-08-17 11:10:00,57.8,57.8,57.79,57.8,800.0,41.5289,41.5289,41.5217,41.5289,800.0
2012-08-17 11:15:00,57.8,57.8,57.77,57.77,1800.0,41.5289,41.5289,41.5073,41.5073,1800.0
2012-08-17 11:20:00,57.79,57.8,57.78,57.8,5100.0,41.5217,41.5289,41.5145,41.5289,5100.0
2012-08-17 11:25:00,57.79,57.79,57.78,57.79,1700.0,41.5217,41.5217,41.5145,41.5217,1700.0
2012-08-17 11:30:00,57.76,57.79,57.76,57.79,2400.0,41.5001,41.5217,41.5001,41.5217,2400.0
2012-08-17 11:35:00,57.79,57.83,57.79,57.81,1100.0,41.5217,41.5504,41.5217,41.536,1100.0
2012-08-17 11:40:00,57.82,57.83,57.81,57.83,2300.0,41.5432,41.5504,41.536,41.5504,2300.0
2012-08-17 11:45:00,57.82,57.82,57.8,57.8,400.0,41.5432,41.5432,41.5289,41.5289,400.0
2012-08-17 11:50:00,57.81,57.84,57.81,57.84,7300.0,41.536,41.5576,41.536,41.5576,7300.0
2012-08-17 11:55:00,57.82,57.86,57.82,57.86,1100.0,41.5432,41.572,41.5432,41.572,1100.0
2012-08-17 12:00:00,57.83,57.84,57.83,57.83,3400.0,41.5504,41.5576,41.5504,41.5504,3400.0
2012-08-17 12:05:00,57.83,57.83,57.82,57.82,3200.0,41.5504,41.5504,41.5432,41.5432,3200.0
2012-08-17 12:10:00,57.81,57.81,57.8,57.8,4900.0,41.536,41.536,41.5289,41.5289,4900.0
2012-08-17 12:15:00,57.8,57.81,57.79,57.81,2400.0,41.5289,41.536,41.5217,41.536,2400.0
2012-08-17 12:20:00,57.79,57.81,57.79,57.8,1400.0,41.5217,41.536,41.5217,41.5289,1400.0
2012-08-17 12:25:00,57.8,57.81,57.8,57.8,1100.0,41.5289,41.536,41.5289,41.5289,1100.0
2012-08-17 12:30:00,57.8,57.8,57.79,57.79,1700.0,41.5289,41.5289,41.5217,41.5217,1700.0
2012-08-17 12:35:00,57.79,57.79,57.77,57.77,1500.0,41.5217,41.5217,41.5073,41.5073,1500.0
2012-08-17 12:40:00,57.78,57.8,57.78,57.8,1800.0,41.5145,41.5289,41.5145,41.5289,1800.0
2012-08-17 12:45:00,57.81,57.81,57.78,57.78,2100.0,41.536,41.536,41.5145,41.5145,2100.0
2012-08-17 12:50:00,57.78,57.78,57.78,57.78,1000.0,41.5145,41.5145,41.5145,41.5145,1000.0
2012-08-17 12:55:00,57.76,57.77,57.75,57.77,3600.0,41.5001,41.5073,41.4929,41.5073,3600.0
2012-08-17 13:00:00,57.77,57.77,57.77,57.77,0.0,41.5073,41.5073,41.5073,41.5073,0.0
2012-08-17 13:05:00,57.75,57.76,57.75,57.76,2700.0,41.4929,41.5001,41.4929,41.5001,2700.0
2012-08-17 13:10:00,57.77,57.77,57.77,57.77,100.0,41.5073,41.5073,41.5073,41.5073,100.0
2012-08-17 13:15:00,57.77,57.77,57.77,57.77,7200.0,41.5073,41.5073,41.5073,41.5073,7200.0
2012-08-17 13:20:00,57.77,57.77,57.77,57.77,0.0,41.5073,41.5073,41.5073,41.5073,0.0
2012-08-17 13:25:00,57.77,57.79,57.77,57.79,3500.0,41.5073,41.5217,41.5073,41.5217,3500.0
2012-08-17 13:30:00,57.77,57.8,57.77,57.79,19600.0,41.5073,41.5289,41.5073,41.5217,19600.0
2012-08-17 13:35:00,57.79,57.81,57.79,57.8,900.0,41.5217,41.536,41.5217,41.5289,900.0
2012-08-17 13:40:00,57.81,57.81,57.79,57.79,2100.0,41.536,41.536,41.5217,41.5217,2100.0
2012-08-17 13:45:00,57.79,57.8,57.78,57.78,4200.0,41.5217,41.5289,41.5145,41.5145,4200.0
2012-08-17 13:50:00,57.78,57.8,57.78,57.8,4800.0,41.5145,41.5289,41.5145,41.5289,4800.0
2012-08-17 13:55:00,57.79,57.79,57.79,57.79,200.0,41.5217,41.5217,41.5217,41.5217,200.0
2012-08-17 14:00:00,57.79,57.8,57.79,57.8,11700.0,41.5217,41.5289,41.5217,41.5289,11700.0
2012-08-17 14:05:00,57.8,57.8,57.79,57.8,400.0,41.5289,41.5289,41.5217,41.5289,400.0
2012-08-17 14:10:00,57.79,57.8,57.79,57.8,300.0,41.5217,41.5289,41.5217,41.5289,300.0
2012-08-17 14:15:00,57.8,57.81,57.8,57.81,2000.0,41.5289,41.536,41.5289,41.536,2000.0
2012-08-17 14:20:00,57.8,57.81,57.79,57.81,300.0,41.5289,41.536,41.5217,41.536,300.0
2012-08-17 14:25:00,57.82,57.84,57.81,57.83,8800.0,41.5432,41.5576,41.536,41.5504,8800.0
2012-08-17 14:30:00,57.83,57.84,57.82,57.83,3500.0,41.5504,41.5576,41.5432,41.5504,3500.0
2012-08-17 14:35:00,57.83,57.83,57.82,57.83,3600.0,41.5504,41.5504,41.5432,41.5504,3600.0
2012-08-17 14:40:00,57.82,57.83,57.82,57.83,6500.0,41.5432,41.5504,41.5432,41.5504,6500.0
2012-08-17 14:45:00,57.83,57.83,57.83,57.83,300.0,41.5504,41.5504,41.5504,41.5504,300.0
2012-08-17 14:50:00,57.84,57.84,57.83,57.84,1100.0,41.5576,41.5576,41.5504,41.5576,1100.0
2012-08-17 14:55:00,57.84,57.85,57.83,57.84,1500.0,41.5576,41.5648,41.5504,41.5576,1500.0
2012-08-17 15:00:00,57.84,57.86,57.84,57.86,1700.0,41.5576,41.572,41.5576,41.572,1700.0
2012-08-17 15:05:00,57.86,57.86,57.85,57.85,5900.0,41.572,41.572,41.5648,41.5648,5900.0
2012-08-17 15:10:00,57.85,57.85,57.83,57.83,3300.0,41.5648,41.5648,41.5504,41.5504,3300.0
2012-08-17 15:15:00,57.82,57.84,57.82,57.83,1500.0,41.5432,41.5576,41.5432,41.5504,1500.0
2012-08-17 15:20:00,57.83,57.83,57.82,57.82,900.0,41.5504,41.5504,41.5432,41.5432,900.0
2012-08-17 15:25:00,57.82,57.82,57.81,57.82,3800.0,41.5432,41.5432,41.536,41.5432,3800.0
2012-08-17 15:30:00,57.81,57.81,57.78,57.78,1400.0,41.536,41.536,41.5145,41.5145,1400.0
2012-08-17 15:35:00,57.79,57.81,57.78,57.79,600.0,41.5217,41.536,41.5145,41.5217,600.0
2012-08-17 15:40:00,57.79,57.82,57.78,57.82,1300.0,41.5217,41.5432,41.5145,41.5432,1300.0
2012-08-17 15:45:00,57.82,57.83,57.82,57.82,2100.0,41.5432,41.5504,41.5432,41.5432,2100.0
2012-08-17 15:50:00,57.83,57.83,57.81,57.83,1000.0,41.5504,41.5504,41.536,41.5504,1000.0
2012-08-17 15:55:00,57.84,57.9,57.83,57.86,11400.0,41.5576,41.6007,41.5504,41.572,11400.0
2012-08-20 09:30:00,57.81,57.81,57.79,57.81,15800.0,41.536,41.536,41.5217,41.536,15800.0
2012-08-20 09:35:00,57.79,57.79,57.74,57.76,1500.0,41.5217,41.5217,41.4857,41.5001,1500.0
2012-08-20 09:40:00,57.77,57.83,57.76,57.83,500.0,41.5073,41.5504,41.5001,41.5504,500.0
2012-08-20 09:45:00,57.84,57.85,57.84,57.85,200.0,41.5576,41.5648,41.5576,41.5648,200.0
2012-08-20 09:50:00,57.84,57.88,57.84,57.86,2100.0,41.5576,41.5863,41.5576,41.572,2100.0
2012-08-20 09:55:00,57.87,57.88,57.79,57.8,700.0,41.5791,41.5863,41.5217,41.5289,700.0
2012-08-20 10:00:00,57.8,57.82,57.8,57.82,700.0,41.5289,41.5432,41.5289,41.5432,700.0
2012-08-20 10:05:00,57.82,57.82,57.76,57.78,6300.0,41.5432,41.5432,41.5001,41.5145,6300.0
2012-08-20 10:10:00,57.77,57.78,57.75,57.75,2200.0,41.5073,41.5145,41.4929,41.4929,2200.0
2012-08-20 10:15:00,57.75,57.76,57.73,57.75,1300.0,41.4929,41.5001,41.4786,41.4929,1300.0
2012-08-20 10:20:00,57.74,57.75,57.7,57.7,900.0,41.4857,41.4929,41.457,41.457,900.0
2012-08-20 10:25:00,57.71,57.73,57.7,57.73,3800.0,41.4642,41.4786,41.457,41.4786,3800.0
2012-08-20 10:30:00,57.71,57.71,57.69,57.71,3500.0,41.4642,41.4642,41.4498,41.4642,3500.0
2012-08-20 10:35:00,57.71,57.72,57.71,57.72,600.0,41.4642,41.4714,41.4642,41.4714,600.0
2012-08-20 10:40:00,57.72,57.73,57.7,57.72,2600.0,41.4714,41.4786,41.457,41.4714,2600.0
2012-08-20 10:45:00,57.73,57.75,57.73,57.75,10700.0,41.4786,41.4929,41.4786,41.4929,10700.0
2012-08-20 10:50:00,57.77,57.78,57.77,57.77,600.0,41.5073,41.5145,41.5073,41.5073,600.0
2012-08-20 10:55:00,57.76,57.79,57.76,57.78,3700.0,41.5001,41.5217,41.5001,41.5145,3700.0
2012-08-20 11:00:00,57.77,57.78,57.77,57.78,3900.0,41.5073,41.5145,41.5073,41.5145,3900.0
2012-08-20 11:05:00,57.77,57.77,57.76,57.76,15000.0,41.5073,41.5073,41.5001,41.5001,15000.0
2012-08-20 11:10:00,57.76,57.78,57.76,57.78,1800.0,41.5001,41.5145,41.5001,41.5145,1800.0
2012-08-20 11:15:00,57.79,57.79,57.78,57.78,1100.0,41.5217,41.5217,41.5145,41.5145,1100.0
2012-08-20 11:20:00,57.79,57.79,57.78,57.79,1000.0,41.5217,41.5217,41.5145,41.5217,1000.0
2012-08-20 11:25:00,57.78,57.78,57.76,57.77,1200.0,41.5145,41.5145,41.5001,41.5073,1200.0
2012-08-20 11:30:00,57.74,57.74,57.74,57.74,2400.0,41.4857,41.4857,41.4857,41.4857,2400.0
2012-08-20 11:35:00,57.75,57.75,57.74,57.74,300.0,41.4929,41.4929,41.4857,41.4857,300.0
2012-08-20 11:40:00,57.74,57.75,57.74,57.75,1500.0,41.4857,41.4929,41.4857,41.4929,1500.0
2012-08-20 11:45:00,57.77,57.77,57.77,57.77,200.0,41.5073,41.5073,41.5073,41.5073,200.0
2012-08-20 11:50:00,57.78,57.82,57.77,57.82,3200.0,41.5145,41.5432,41.5073,41.5432,3200.0
2012-08-20 11:55:00,57.81,57.84,57.81,57.81,6500.0,41.536,41.5576,41.536,41.536,6500.0
2012-08-20 12:00:00,57.82,57.82,57.81,57.81,2200.0,41.5432,41.5432,41.536,41.536,2200.0
2012-08-20 12:05:00,57.82,57.82,57.82,57.82,300.0,41.5432,41.5432,41.5432,41.5432,300.0
2012-08-20 12:10:00,57.84,57.87,57.84,57.85,1800.0,41.5576,41.5791,41.5576,41.5648,1800.0
2012-08-20 12:15:00,57.85,57.86,57.84,57.84,900.0,41.5648,41.572,41.5576,41.5576,900.0
2012-08-20 12:20:00,57.84,57.85,57.82,57.82,1100.0,41.5576,41.5648,41.5432,41.5432,1100.0
2012-08-20 12:25:00,57.82,57.84,57.82,57.84,200.0,41.5432,41.5576,41.5432,41.5576,200.0
2012-08-20 12:30:00,57.83,57.84,57.81,57.81,1000.0,41.5504,41.5576,41.536,41.536,1000.0
2012-08-20 12:35:00,57.82,57.83,57.81,57.81,1400.0,41.5432,41.5504,41.536,41.536,1400.0
2012-08-20 12:40:00,57.81,57.83,57.81,57.83,1300.0,41.536,41.5504,41.536,41.5504,1300.0
2012-08-20 12:45:00,57.84,57.84,57.84,57.84,400.0,41.5576,41.5576,41.5576,41.5576,400.0
2012-08-20 12:50:00,57.83,57.84,57.82,57.82,1700.0,41.5504,41.5576,41.5432,41.5432,1700.0
2012-08-20 12:55:00,57.82,57.82,57.82,57.82,1300.0,41.5432,41.5432,41.5432,41.5432,1300.0
2012-08-20 13:00:00,57.81,57.82,57.81,57.82,1500.0,41.536,41.5432,41.536,41.5432,1500.0
2012-08-20 13:05:00,57.81,57.83,57.81,57.83,3600.0,41.536,41.5504,41.536,41.5504,3600.0
2012-08-20 13:10:00,57.83,57.84,57.82,57.84,1800.0,41.5504,41.5576,41.5432,41.5576,1800.0
2012-08-20 13:15:00,57.84,57.84,57.82,57.82,600.0,41.5576,41.5576,41.5432,41.5432,600.0
2012-08-20 13:20:00,57.83,57.84,57.83,57.84,700.0,41.5504,41.5576,41.5504,41.5576,700.0
2012-08-20 13:25:00,57.84,57.84,57.83,57.83,27200.0,41.5576,41.5576,41.5504,41.5504,27200.0
2012-08-20 13:30:00,57.84,57.84,57.84,57.84,100.0,41.5576,41.5576,41.5576,41.5576,100.0
2012-08-20 13:35:00,57.82,57.82,57.82,57.82,600.0,41.5432,41.5432,41.5432,41.5432,600.0
2012-08-20 13:40:00,57.81,57.82,57.81,57.82,1600.0,41.536,41.5432,41.536,41.5432,1600.0
2012-08-20 13:45:00,57.8,57.81,57.79,57.81,1700.0,41.5289,41.536,41.5217,41.536,1700.0
2012-08-20 13:50:00,57.8,57.83,57.8,57.81,8400.0,41.5289,41.5504,41.5289,41.536,8400.0
2012-08-20 13:55:00,57.83,57.83,57.82,57.82,2400.0,41.5504,41.5504,41.5432,41.5432,2400.0
2012-08-20 14:00:00,57.82,57.83,57.79,57.81,16300.0,41.5432,41.5504,41.5217,41.536,16300.0
2012-08-20 14:05:00,57.81,57.84,57.81,57.84,2300.0,41.536,41.5576,41.536,41.5576,2300.0
2012-08-20 14:10:00,57.84,57.87,57.84,57.86,2400.0,41.5576,41.5791,41.5576,41.572,2400.0
2012-08-20 14:15:00,57.86,57.87,57.86,57.86,1600.0,41.572,41.5791,41.572,41.572,1600.0
2012-08-20 14:20:00,57.86,57.87,57.85,57.87,1400.0,41.572,41.5791,41.5648,41.5791,1400.0
2012-08-20 14:25:00,57.86,57.88,57.86,57.88,1900.0,41.572,41.5863,41.572,41.5863,1900.0
2012-08-20 14:30:00,57.87,57.91,57.87,57.89,5400.0,41.5791,41.6079,41.5791,41.5935,5400.0
2012-08-20 14:35:00,57.88,57.89,57.88,57.89,1400.0,41.5863,41.5935,41.5863,41.5935,1400.0
2012-08-20 14:40:00,57.88,57.89,57.88,57.89,2100.0,41.5863,41.5935,41.5863,41.5935,2100.0
2012-08-20 14:45:00,57.89,57.9,57.85,57.85,3000.0,41.5935,41.6007,41.5648,41.5648,3000.0
2012-08-20 14:50:00,57.85,57.85,57.85,57.85,400.0,41.5648,41.5648,41.5648,41.5648,400.0
2012-08-20 14:55:00,57.86,57.87,57.86,57.87,900.0,41.572,41.5791,41.572,41.5791,900.0
2012-08-20 15:00:00,57.86,57.87,57.85,57.85,1300.0,41.572,41.5791,41.5648,41.5648,1300.0
2012-08-20 15:05:00,57.85,57.88,57.85,57.87,1700.0,41.5648,41.5863,41.5648,41.5791,1700.0
2012-08-20 15:10:00,57.86,57.86,57.83,57.84,2500.0,41.572,41.572,41.5504,41.5576,2500.0
2012-08-20 15:15:00,57.85,57.87,57.85,57.87,3100.0,41.5648,41.5791,41.5648,41.5791,3100.0
2012-08-20 15:20:00,57.86,57.87,57.85,57.86,2500.0,41.572,41.5791,41.5648,41.572,2500.0
2012-08-20 15:25:00,57.86,57.88,57.86,57.87,2000.0,41.572,41.5863,41.572,41.5791,2000.0
2012-08-20 15:30:00,57.87,57.9,57.87,57.88,3800.0,41.5791,41.6007,41.5791,41.5863,3800.0
2012-08-20 15:35:00,57.87,57.9,57.87,57.88,3400.0,41.5791,41.6007,41.5791,41.5863,3400.0
2012-08-20 15:40:00,57.88,57.89,57.87,57.88,1600.0,41.5863,41.5935,41.5791,41.5863,1600.0
2012-08-20 15:45:00,57.87,57.91,57.87,57.91,5900.0,41.5791,41.6079,41.5791,41.6079,5900.0
2012-08-20 15:50:00,57.91,57.91,57.85,57.88,3800.0,41.6079,41.6079,41.5648,41.5863,3800.0
2012-08-20 15:55:00,57.88,57.9,57.86,57.86,50300.0,41.5863,41.6007,41.572,41.572,50300.0
2012-08-21 09:30:00,58.01,58.05,58.01,58.01,12400.0,41.6797,41.7085,41.6797,41.6797,12400.0
2012-08-21 09:35:00,58.08,58.08,58.03,58.04,2000.0,41.73,41.73,41.6941,41.7013,2000.0
2012-08-21 09:40:00,58.05,58.05,58.05,58.05,1000.0,41.7085,41.7085,41.7085,41.7085,1000.0
2012-08-21 09:45:00,58.05,58.07,58.05,58.06,3700.0,41.7085,41.7228,41.7085,41.7157,3700.0
2012-08-21 09:50:00,58.06,58.07,58.05,58.05,800.0,41.7157,41.7228,41.7085,41.7085,800.0
2012-08-21 09:55:00,58.08,58.13,58.08,58.13,2000.0,41.73,41.766,41.73,41.766,2000.0
2012-08-21 10:00:00,58.13,58.17,58.13,58.17,12000.0,41.766,41.7947,41.766,41.7947,12000.0
2012-08-21 10:05:00,58.18,58.18,58.15,58.15,600.0,41.8019,41.8019,41.7803,41.7803,600.0
2012-08-21 10:10:00,58.16,58.17,58.14,58.14,2300.0,41.7875,41.7947,41.7731,41.7731,2300.0
2012-08-21 10:15:00,58.15,58.15,58.13,58.15,2200.0,41.7803,41.7803,41.766,41.7803,2200.0
2012-08-21 10:20:00,58.15,58.18,58.15,58.16,500.0,41.7803,41.8019,41.7803,41.7875,500.0
2012-08-21 10:25:00,58.19,58.19,58.19,58.19,200.0,41.8091,41.8091,41.8091,41.8091,200.0
2012-08-21 10:30:00,58.19,58.22,58.19,58.21,3600.0,41.8091,41.8306,41.8091,41.8234,3600.0
2012-08-21 10:35:00,58.21,58.25,58.21,58.25,4000.0,41.8234,41.8522,41.8234,41.8522,4000.0
2012-08-21 10:40:00,58.25,58.26,58.23,58.25,5500.0,41.8522,41.8594,41.8378,41.8522,5500.0
2012-08-21 10:45:00,58.25,58.26,58.24,58.24,1500.0,41.8522,41.8594,41.845,41.845,1500.0
2012-08-21 10:50:00,58.25,58.26,58.23,58.26,5000.0,41.8522,41.8594,41.8378,41.8594,5000.0
2012-08-21 10:55:00,58.24,58.25,58.23,58.25,2300.0,41.845,41.8522,41.8378,41.8522,2300.0
2012-08-21 11:00:00,58.25,58.27,58.25,58.26,3700.0,41.8522,41.8665,41.8522,41.8594,3700.0
2012-08-21 11:05:00,58.25,58.26,58.24,58.26,2000.0,41.8522,41.8594,41.845,41.8594,2000.0
2012-08-21 11:10:00,58.25,58.25,58.25,58.25,100.0,41.8522,41.8522,41.8522,41.8522,100.0
2012-08-21 11:15:00,58.28,58.29,58.28,58.29,600.0,41.8737,41.8809,41.8737,41.8809,600.0
2012-08-21 11:20:00,58.29,58.29,58.18,58.18,1500.0,41.8809,41.8809,41.8019,41.8019,1500.0
2012-08-21 11:25:00,58.18,58.19,58.14,58.14,3400.0,41.8019,41.8091,41.7731,41.7731,3400.0
2012-08-21 11:30:00,58.14,58.14,58.11,58.11,600.0,41.7731,41.7731,41.7516,41.7516,600.0
2012-08-21 11:35:00,58.07,58.09,58.07,58.09,900.0,41.7228,41.7372,41.7228,41.7372,900.0
2012-08-21 11:40:00,58.09,58.09,58.05,58.05,700.0,41.7372,41.7372,41.7085,41.7085,700.0
2012-08-21 11:45:00,58.1,58.1,58.1,58.1,500.0,41.7444,41.7444,41.7444,41.7444,500.0
2012-08-21 11:50:00,58.1,58.11,58.08,58.11,1400.0,41.7444,41.7516,41.73,41.7516,1400.0
2012-08-21 11:55:00,58.12,58.12,58.08,58.08,14800.0,41.7588,41.7588,41.73,41.73,14800.0
2012-08-21 12:00:00,58.08,58.08,58.03,58.05,2600.0,41.73,41.73,41.6941,41.7085,2600.0
2012-08-21 12:05:00,58.04,58.06,58.04,58.06,500.0,41.7013,41.7157,41.7013,41.7157,500.0
2012-08-21 12:10:00,58.09,58.09,58.09,58.09,200.0,41.7372,41.7372,41.7372,41.7372,200.0
2012-08-21 12:15:00,58.04,58.05,58.04,58.05,1400.0,41.7013,41.7085,41.7013,41.7085,1400.0
2012-08-21 12:20:00,58.04,58.06,58.04,58.04,2600.0,41.7013,41.7157,41.7013,41.7013,2600.0
2012-08-21 12:25:00,58.04,58.05,58.04,58.04,1000.0,41.7013,41.7085,41.7013,41.7013,1000.0
2012-08-21 12:30:00,58.05,58.07,58.03,58.03,11700.0,41.7085,41.7228,41.6941,41.6941,11700.0
2012-08-21 12:35:00,58.04,58.06,58.04,58.06,1000.0,41.7013,41.7157,41.7013,41.7157,1000.0
2012-08-21 12:40:00,58.05,58.07,58.05,58.06,3400.0,41.7085,41.7228,41.7085,41.7157,3400.0
2012-08-21 12:45:00,58.05,58.05,58.02,58.04,2600.0,41.7085,41.7085,41.6869,41.7013,2600.0
2012-08-21 12:50:00,58.04,58.04,58.03,58.04,400.0,41.7013,41.7013,41.6941,41.7013,400.0
2012-08-21 12:55:00,58.04,58.04,58.03,58.03,400.0,41.7013,41.7013,41.6941,41.6941,400.0
2012-08-21 13:00:00,58.01,58.01,58.0,58.0,5100.0,41.6797,41.6797,41.6726,41.6726,5100.0
2012-08-21 13:05:00,58.01,58.02,58.01,58.02,1800.0,41.6797,41.6869,41.6797,41.6869,1800.0
2012-08-21 13:10:00,58.01,58.01,57.98,57.99,1700.0,41.6797,41.6797,41.6582,41.6654,1700.0
2012-08-21 13:15:00,58.0,58.03,58.0,58.03,800.0,41.6726,41.6941,41.6726,41.6941,800.0
2012-08-21 13:20:00,58.01,58.01,58.01,58.01,400.0,41.6797,41.6797,41.6797,41.6797,400.0
2012-08-21 13:25:00,58.02,58.02,58.02,58.02,1200.0,41.6869,41.6869,41.6869,41.6869,1200.0
2012-08-21 13:30:00,58.0,58.0,58.0,58.0,800.0,41.6726,41.6726,41.6726,41.6726,800.0
2012-08-21 13:35:00,58.0,58.0,57.98,57.98,1700.0,41.6726,41.6726,41.6582,41.6582,1700.0
2012-08-21 13:40:00,57.98,57.98,57.94,57.94,2500.0,41.6582,41.6582,41.6294,41.6294,2500.0
2012-08-21 13:45:00,57.94,57.94,57.9,57.9,700.0,41.6294,41.6294,41.6007,41.6007,700.0
2012-08-21 13:50:00,57.9,57.92,57.9,57.91,31000.0,41.6007,41.6151,41.6007,41.6079,31000.0
2012-08-21 13:55:00,57.92,57.95,57.92,57.95,2500.0,41.6151,41.6366,41.6151,41.6366,2500.0
2012-08-21 14:00:00,57.94,57.96,57.93,57.93,13900.0,41.6294,41.6438,41.6223,41.6223,13900.0
2012-08-21 14:05:00,57.95,57.96,57.92,57.92,3500.0,41.6366,41.6438,41.6151,41.6151,3500.0
2012-08-21 14:10:00,57.91,57.92,57.91,57.91,2400.0,41.6079,41.6151,41.6079,41.6079,2400.0
2012-08-21 14:15:00,57.91,57.91,57.87,57.88,2900.0,41.6079,41.6079,41.5791,41.5863,2900.0
2012-08-21 14:20:00,57.87,57.91,57.87,57.91,1700.0,41.5791,41.6079,41.5791,41.6079,1700.0
2012-08-21 14:25:00,57.91,57.91,57.86,57.86,5100.0,41.6079,41.6079,41.572,41.572,5100.0
2012-08-21 14:30:00,57.87,57.89,57.87,57.88,2100.0,41.5791,41.5935,41.5791,41.5863,2100.0
2012-08-21 14:35:00,57.88,57.88,57.79,57.81,2300.0,41.5863,41.5863,41.5217,41.536,2300.0
2012-08-21 14:40:00,57.83,57.84,57.78,57.78,4600.0,41.5504,41.5576,41.5145,41.5145,4600.0
2012-08-21 14:45:00,57.79,57.83,57.79,57.83,2700.0,41.5217,41.5504,41.5217,41.5504,2700.0
2012-08-21 14:50:00,57.81,57.83,57.81,57.82,6000.0,41.536,41.5504,41.536,41.5432,6000.0
2012-08-21 14:55:00,57.81,57.83,57.81,57.83,2700.0,41.536,41.5504,41.536,41.5504,2700.0
2012-08-21 15:00:00,57.81,57.81,57.75,57.77,7500.0,41.536,41.536,41.4929,41.5073,7500.0
2012-08-21 15:05:00,57.77,57.78,57.76,57.76,6900.0,41.5073,41.5145,41.5001,41.5001,6900.0
2012-08-21 15:10:00,57.76,57.76,57.72,57.73,10200.0,41.5001,41.5001,41.4714,41.4786,10200.0
2012-08-21 15:15:00,57.73,57.73,57.67,57.69,6800.0,41.4786,41.4786,41.4355,41.4498,6800.0
2012-08-21 15:20:00,57.69,57.72,57.69,57.7,4400.0,41.4498,41.4714,41.4498,41.457,4400.0
2012-08-21 15:25:00,57.69,57.69,57.67,57.69,5500.0,41.4498,41.4498,41.4355,41.4498,5500.0
2012-08-21 15:30:00,57.7,57.74,57.7,57.7,2900.0,41.457,41.4857,41.457,41.457,2900.0
2012-08-21 15:35:00,57.71,57.75,57.71,57.75,1800.0,41.4642,41.4929,41.4642,41.4929,1800.0
2012-08-21 15:40:00,57.76,57.8,57.74,57.74,2500.0,41.5001,41.5289,41.4857,41.4857,2500.0
2012-08-21 15:45:00,57.76,57.78,57.74,57.77,4500.0,41.5001,41.5145,41.4857,41.5073,4500.0
2012-08-21 15:50:00,57.74,57.74,57.73,57.74,1500.0,41.4857,41.4857,41.4786,41.4857,1500.0
2012-08-21 15:55:00,57.75,57.77,57.74,57.76,4600.0,41.4929,41.5073,41.4857,41.5001,4600.0
2012-08-22 09:30:00,57.59,57.65,57.55,57.56,15900.0,41.378,41.4211,41.3492,41.3564,15900.0
2012-08-22 09:35:00,57.57,57.61,57.57,57.61,600.0,41.3636,41.3923,41.3636,41.3923,600.0
2012-08-22 09:40:00,57.63,57.67,57.6,57.66,7900.0,41.4067,41.4355,41.3852,41.4283,7900.0
2012-08-22 09:45:00,57.73,57.74,57.71,57.71,1300.0,41.4786,41.4857,41.4642,41.4642,1300.0
2012-08-22 09:50:00,57.71,57.71,57.69,57.7,700.0,41.4642,41.4642,41.4498,41.457,700.0
2012-08-22 09:55:00,57.69,57.69,57.69,57.69,100.0,41.4498,41.4498,41.4498,41.4498,100.0
2012-08-22 10:00:00,57.68,57.71,57.65,57.7,2100.0,41.4426,41.4642,41.4211,41.457,2100.0
2012-08-22 10:05:00,57.67,57.69,57.67,57.69,1300.0,41.4355,41.4498,41.4355,41.4498,1300.0
2012-08-22 10:10:00,57.69,57.69,57.66,57.66,1900.0,41.4498,41.4498,41.4283,41.4283,1900.0
2012-08-22 10:15:00,57.65,57.66,57.64,57.66,2000.0,41.4211,41.4283,41.4139,41.4283,2000.0
2012-08-22 10:20:00,57.65,57.7,57.65,57.69,4400.0,41.4211,41.457,41.4211,41.4498,4400.0
2012-08-22 10:25:00,57.69,57.72,57.68,57.7,2100.0,41.4498,41.4714,41.4426,41.457,2100.0
2012-08-22 10:30:00,57.73,57.73,57.7,57.7,900.0,41.4786,41.4786,41.457,41.457,900.0
2012-08-22 10:35:00,57.69,57.69,57.64,57.64,800.0,41.4498,41.4498,41.4139,41.4139,800.0
2012-08-22 10:40:00,57.64,57.66,57.64,57.64,2000.0,41.4139,41.4283,41.4139,41.4139,2000.0
2012-08-22 10:45:00,57.65,57.65,57.57,57.57,2300.0,41.4211,41.4211,41.3636,41.3636,2300.0
2012-08-22 10:50:00,57.56,57.56,57.55,57.55,600.0,41.3564,41.3564,41.3492,41.3492,600.0
2012-08-22 10:55:00,57.57,57.57,57.57,57.57,200.0,41.3636,41.3636,41.3636,41.3636,200.0
2012-08-22 11:00:00,57.52,57.56,57.52,57.56,1100.0,41.3277,41.3564,41.3277,41.3564,1100.0
2012-08-22 11:05:00,57.57,57.58,57.55,57.57,1700.0,41.3636,41.3708,41.3492,41.3636,1700.0
2012-08-22 11:10:00,57.55,57.56,57.53,57.53,6500.0,41.3492,41.3564,41.3349,41.3349,6500.0
2012-08-22 11:15:00,57.51,57.51,57.5,57.5,1600.0,41.3205,41.3205,41.3133,41.3133,1600.0
2012-08-22 11:20:00,57.49,57.49,57.46,57.48,1000.0,41.3061,41.3061,41.2846,41.2989,1000.0
2012-08-22 11:25:00,57.48,57.51,57.48,57.51,700.0,41.2989,41.3205,41.2989,41.3205,700.0
2012-08-22 11:30:00,57.51,57.51,57.46,57.46,1900.0,41.3205,41.3205,41.2846,41.2846,1900.0
2012-08-22 11:35:00,57.47,57.49,57.47,57.49,1000.0,41.2918,41.3061,41.2918,41.3061,1000.0
2012-08-22 11:40:00,57.48,57.5,57.48,57.5,900.0,41.2989,41.3133,41.2989,41.3133,900.0
2012-08-22 11:45:00,57.49,57.5,57.49,57.5,1700.0,41.3061,41.3133,41.3061,41.3133,1700.0
2012-08-22 11:50:00,57.5,57.51,57.5,57.51,3600.0,41.3133,41.3205,41.3133,41.3205,3600.0
2012-08-22 11:55:00,57.51,57.53,57.5,57.53,1100.0,41.3205,41.3349,41.3133,41.3349,1100.0
2012-08-22 12:00:00,57.54,57.55,57.52,57.52,1700.0,41.342,41.3492,41.3277,41.3277,1700.0
2012-08-22 12:05:00,57.53,57.53,57.49,57.49,5800.0,41.3349,41.3349,41.3061,41.3061,5800.0
2012-08-22 12:10:00,57.48,57.49,57.48,57.49,200.0,41.2989,41.3061,41.2989,41.3061,200.0
2012-08-22 12:15:00,57.5,57.5,57.49,57.5,1800.0,41.3133,41.3133,41.3061,41.3133,1800.0
2012-08-22 12:20:00,57.48,57.49,57.48,57.49,3600.0,41.2989,41.3061,41.2989,41.3061,3600.0
2012-08-22 12:25:00,57.48,57.48,57.47,57.47,900.0,41.2989,41.2989,41.2918,41.2918,900.0
2012-08-22 12:30:00,57.46,57.46,57.43,57.44,10200.0,41.2846,41.2846,41.263,41.2702,10200.0
2012-08-22 12:35:00,57.42,57.43,57.41,57.43,4400.0,41.2558,41.263,41.2486,41.263,4400.0
2012-08-22 12:40:00,57.42,57.45,57.42,57.42,1600.0,41.2558,41.2774,41.2558,41.2558,1600.0
2012-08-22 12:45:00,57.42,57.44,57.42,57.44,200.0,41.2558,41.2702,41.2558,41.2702,200.0
2012-08-22 12:50:00,57.44,57.44,57.39,57.4,87000.0,41.2702,41.2702,41.2343,41.2415,87000.0
2012-08-22 12:55:00,57.39,57.41,57.39,57.39,29200.0,41.2343,41.2486,41.2343,41.2343,29200.0
2012-08-22 13:00:00,57.39,57.43,57.39,57.43,1600.0,41.2343,41.263,41.2343,41.263,1600.0
2012-08-22 13:05:00,57.43,57.43,57.4,57.41,900.0,41.263,41.263,41.2415,41.2486,900.0
2012-08-22 13:10:00,57.41,57.42,57.39,57.41,4200.0,41.2486,41.2558,41.2343,41.2486,4200.0
2012-08-22 13:15:00,57.41,57.43,57.39,57.43,11700.0,41.2486,41.263,41.2343,41.263,11700.0
2012-08-22 13:20:00,57.46,57.47,57.45,57.47,1600.0,41.2846,41.2918,41.2774,41.2918,1600.0
2012-08-22 13:25:00,57.47,57.48,57.46,57.48,21400.0,41.2918,41.2989,41.2846,41.2989,21400.0
2012-08-22 13:30:00,57.47,57.5,57.47,57.5,26200.0,41.2918,41.3133,41.2918,41.3133,26200.0
2012-08-22 13:35:00,57.49,57.51,57.48,57.48,3000.0,41.3061,41.3205,41.2989,41.2989,3000.0
2012-08-22 13:40:00,57.49,57.52,57.49,57.51,1000.0,41.3061,41.3277,41.3061,41.3205,1000.0
2012-08-22 13:45:00,57.52,57.52,57.51,57.52,600.0,41.3277,41.3277,41.3205,41.3277,600.0
2012-08-22 13:50:00,57.49,57.49,57.46,57.46,3100.0,41.3061,41.3061,41.2846,41.2846,3100.0
2012-08-22 13:55:00,57.46,57.48,57.44,57.48,1800.0,41.2846,41.2989,41.2702,41.2989,1800.0
2012-08-22 14:00:00,57.5,57.65,57.5,57.63,5800.0,41.3133,41.4211,41.3133,41.4067,5800.0
2012-08-22 14:05:00,57.64,57.66,57.57,57.58,18100.0,41.4139,41.4283,41.3636,41.3708,18100.0
2012-08-22 14:10:00,57.58,57.63,57.57,57.57,3600.0,41.3708,41.4067,41.3636,41.3636,3600.0
2012-08-22 14:15:00,57.57,57.57,57.49,57.53,11000.0,41.3636,41.3636,41.3061,41.3349,11000.0
2012-08-22 14:20:00,57.52,57.54,57.5,57.5,3600.0,41.3277,41.342,41.3133,41.3133,3600.0
2012-08-22 14:25:00,57.49,57.57,57.49,57.53,3900.0,41.3061,41.3636,41.3061,41.3349,3900.0
2012-08-22 14:30:00,57.55,57.64,57.55,57.61,5000.0,41.3492,41.4139,41.3492,41.3923,5000.0
2012-08-22 14:35:00,57.64,57.68,57.61,57.67,7900.0,41.4139,41.4426,41.3923,41.4355,7900.0
2012-08-22 14:40:00,57.68,57.7,57.67,57.68,11900.0,41.4426,41.457,41.4355,41.4426,11900.0
2012-08-22 14:45:00,57.68,57.75,57.68,57.7,21500.0,41.4426,41.4929,41.4426,41.457,21500.0
2012-08-22 14:50:00,57.71,57.74,57.71,57.72,11600.0,41.4642,41.4857,41.4642,41.4714,11600.0
2012-08-22 14:55:00,57.74,57.75,57.74,57.75,1000.0,41.4857,41.4929,41.4857,41.4929,1000.0
2012-08-22 15:00:00,57.75,57.75,57.7,57.73,4100.0,41.4929,41.4929,41.457,41.4786,4100.0
2012-08-22 15:05:00,57.73,57.76,57.72,57.76,7400.0,41.4786,41.5001,41.4714,41.5001,7400.0
2012-08-22 15:10:00,57.76,57.77,57.73,57.73,2600.0,41.5001,41.5073,41.4786,41.4786,2600.0
2012-08-22 15:15:00,57.72,57.73,57.66,57.68,5800.0,41.4714,41.4786,41.4283,41.4426,5800.0
2012-08-22 15:20:00,57.65,57.68,57.65,57.68,4000.0,41.4211,41.4426,41.4211,41.4426,4000.0
2012-08-22 15:25:00,57.69,57.71,57.67,57.7,8000.0,41.4498,41.4642,41.4355,41.457,8000.0
2012-08-22 15:30:00,57.69,57.73,57.68,57.68,7700.0,41.4498,41.4786,41.4426,41.4426,7700.0
2012-08-22 15:35:00,57.68,57.7,57.67,57.69,9900.0,41.4426,41.457,41.4355,41.4498,9900.0
2012-08-22 15:40:00,57.71,57.74,57.7,57.7,8800.0,41.4642,41.4857,41.457,41.457,8800.0
2012-08-22 15:45:00,57.69,57.7,57.66,57.7,5100.0,41.4498,41.457,41.4283,41.457,5100.0
2012-08-22 15:50:00,57.71,57.73,57.7,57.7,22800.0,41.4642,41.4786,41.457,41.457,22800.0
2012-08-22 15:55:00,57.69,57.69,57.67,57.67,8400.0,41.4498,41.4498,41.4355,41.4355,8400.0
2012-08-23 09:30:00,57.58,57.58,57.48,57.48,6000.0,41.3708,41.3708,41.2989,41.2989,6000.0
2012-08-23 09:35:00,57.45,57.48,57.44,57.46,2000.0,41.2774,41.2989,41.2702,41.2846,2000.0
2012-08-23 09:40:00,57.46,57.5,57.46,57.5,1200.0,41.2846,41.3133,41.2846,41.3133,1200.0
2012-08-23 09:45:00,57.51,57.51,57.46,57.46,2900.0,41.3205,41.3205,41.2846,41.2846,2900.0
2012-08-23 09:50:00,57.43,57.45,57.41,57.42,2100.0,41.263,41.2774,41.2486,41.2558,2100.0
2012-08-23 09:55:00,57.4,57.4,57.34,57.37,1100.0,41.2415,41.2415,41.1983,41.2199,1100.0
2012-08-23 10:00:00,57.39,57.42,57.37,57.37,6000.0,41.2343,41.2558,41.2199,41.2199,6000.0
2012-08-23 10:05:00,57.41,57.41,57.37,57.37,400.0,41.2486,41.2486,41.2199,41.2199,400.0
2012-08-23 10:10:00,57.36,57.36,57.31,57.31,400.0,41.2127,41.2127,41.1768,41.1768,400.0
2012-08-23 10:15:00,57.34,57.34,57.32,57.33,900.0,41.1983,41.1983,41.184,41.1912,900.0
2012-08-23 10:20:00,57.3,57.36,57.3,57.36,1600.0,41.1696,41.2127,41.1696,41.2127,1600.0
2012-08-23 10:25:00,57.35,57.39,57.35,57.39,1500.0,41.2055,41.2343,41.2055,41.2343,1500.0
2012-08-23 10:30:00,57.36,57.42,57.35,57.42,2000.0,41.2127,41.2558,41.2055,41.2558,2000.0
2012-08-23 10:35:00,57.42,57.42,57.41,57.42,1500.0,41.2558,41.2558,41.2486,41.2558,1500.0
2012-08-23 10:40:00,57.42,57.42,57.38,57.38,800.0,41.2558,41.2558,41.2271,41.2271,800.0
2012-08-23 10:45:00,57.4,57.46,57.4,57.41,25600.0,41.2415,41.2846,41.2415,41.2486,25600.0
2012-08-23 10:50:00,57.44,57.44,57.43,57.44,3200.0,41.2702,41.2702,41.263,41.2702,3200.0
2012-08-23 10:55:00,57.43,57.43,57.39,57.42,4800.0,41.263,41.263,41.2343,41.2558,4800.0
2012-08-23 11:00:00,57.42,57.42,57.37,57.37,1900.0,41.2558,41.2558,41.2199,41.2199,1900.0
2012-08-23 11:05:00,57.35,57.39,57.35,57.39,400.0,41.2055,41.2343,41.2055,41.2343,400.0
2012-08-23 11:10:00,57.39,57.41,57.39,57.4,800.0,41.2343,41.2486,41.2343,41.2415,800.0
2012-08-23 11:15:00,57.41,57.41,57.4,57.41,400.0,41.2486,41.2486,41.2415,41.2486,400.0
2012-08-23 11:20:00,57.39,57.39,57.35,57.39,1200.0,41.2343,41.2343,41.2055,41.2343,1200.0
2012-08-23 11:25:00,57.39,57.44,57.39,57.44,5500.0,41.2343,41.2702,41.2343,41.2702,5500.0
2012-08-23 11:30:00,57.42,57.42,57.38,57.38,4200.0,41.2558,41.2558,41.2271,41.2271,4200.0
2012-08-23 11:35:00,57.38,57.4,57.37,57.37,800.0,41.2271,41.2415,41.2199,41.2199,800.0
2012-08-23 11:40:00,57.36,57.36,57.36,57.36,100.0,41.2127,41.2127,41.2127,41.2127,100.0
2012-08-23 11:45:00,57.38,57.38,57.37,57.37,800.0,41.2271,41.2271,41.2199,41.2199,800.0
2012-08-23 11:50:00,57.35,57.36,57.35,57.36,1000.0,41.2055,41.2127,41.2055,41.2127,1000.0
2012-08-23 11:55:00,57.37,57.4,57.37,57.4,2000.0,41.2199,41.2415,41.2199,41.2415,2000.0
2012-08-23 12:00:00,57.39,57.4,57.32,57.33,5200.0,41.2343,41.2415,41.184,41.1912,5200.0
2012-08-23 12:05:00,57.31,57.33,57.31,57.33,2200.0,41.1768,41.1912,41.1768,41.1912,2200.0
2012-08-23 12:10:00,57.35,57.35,57.32,57.33,2200.0,41.2055,41.2055,41.184,41.1912,2200.0
2012-08-23 12:15:00,57.3,57.32,57.3,57.32,10900.0,41.1696,41.184,41.1696,41.184,10900.0
2012-08-23 12:20:00,57.29,57.29,57.29,57.29,100.0,41.1624,41.1624,41.1624,41.1624,100.0
2012-08-23 12:25:00,57.32,57.33,57.32,57.33,1500.0,41.184,41.1912,41.184,41.1912,1500.0
2012-08-23 12:30:00,57.34,57.35,57.34,57.35,2300.0,41.1983,41.2055,41.1983,41.2055,2300.0
2012-08-23 12:35:00,57.34,57.34,57.31,57.31,700.0,41.1983,41.1983,41.1768,41.1768,700.0
2012-08-23 12:40:00,57.33,57.36,57.33,57.36,700.0,41.1912,41.2127,41.1912,41.2127,700.0
2012-08-23 12:45:00,57.35,57.35,57.34,57.34,500.0,41.2055,41.2055,41.1983,41.1983,500.0
2012-08-23 12:50:00,57.34,57.34,57.31,57.31,2200.0,41.1983,41.1983,41.1768,41.1768,2200.0
2012-08-23 12:55:00,57.29,57.29,57.28,57.29,2300.0,41.1624,41.1624,41.1552,41.1624,2300.0
2012-08-23 13:00:00,57.27,57.27,57.25,57.26,2400.0,41.1481,41.1481,41.1337,41.1409,2400.0
2012-08-23 13:05:00,57.26,57.28,57.26,57.26,2100.0,41.1409,41.1552,41.1409,41.1409,2100.0
2012-08-23 13:10:00,57.25,57.25,57.2,57.2,4100.0,41.1337,41.1337,41.0978,41.0978,4100.0
2012-08-23 13:15:00,57.2,57.21,57.2,57.2,1400.0,41.0978,41.1049,41.0978,41.0978,1400.0
2012-08-23 13:20:00,57.22,57.22,57.18,57.18,15500.0,41.1121,41.1121,41.0834,41.0834,15500.0
2012-08-23 13:25:00,57.17,57.17,57.17,57.17,500.0,41.0762,41.0762,41.0762,41.0762,500.0
2012-08-23 13:30:00,57.18,57.18,57.18,57.18,200.0,41.0834,41.0834,41.0834,41.0834,200.0
2012-08-23 13:35:00,57.2,57.2,57.16,57.16,800.0,41.0978,41.0978,41.069,41.069,800.0
2012-08-23 13:40:00,57.17,57.2,57.17,57.2,700.0,41.0762,41.0978,41.0762,41.0978,700.0
2012-08-23 13:45:00,57.19,57.19,57.19,57.19,800.0,41.0906,41.0906,41.0906,41.0906,800.0
2012-08-23 13:50:00,57.19,57.23,57.18,57.22,1700.0,41.0906,41.1193,41.0834,41.1121,1700.0
2012-08-23 13:55:00,57.22,57.22,57.19,57.2,2300.0,41.1121,41.1121,41.0906,41.0978,2300.0
2012-08-23 14:00:00,57.22,57.22,57.2,57.21,2000.0,41.1121,41.1121,41.0978,41.1049,2000.0
2012-08-23 14:05:00,57.2,57.22,57.2,57.22,3000.0,41.0978,41.1121,41.0978,41.1121,3000.0
2012-08-23 14:10:00,57.22,57.23,57.21,57.22,1900.0,41.1121,41.1193,41.1049,41.1121,1900.0
2012-08-23 14:15:00,57.24,57.24,57.21,57.22,1300.0,41.1265,41.1265,41.1049,41.1121,1300.0
2012-08-23 14:20:00,57.21,57.23,57.2,57.23,14000.0,41.1049,41.1193,41.0978,41.1193,14000.0
2012-08-23 14:25:00,57.22,57.24,57.21,57.21,4500.0,41.1121,41.1265,41.1049,41.1049,4500.0
2012-08-23 14:30:00,57.2,57.2,57.19,57.19,9200.0,41.0978,41.0978,41.0906,41.0906,9200.0
2012-08-23 14:35:00,57.2,57.23,57.19,57.22,2300.0,41.0978,41.1193,41.0906,41.1121,2300.0
2012-08-23 14:40:00,57.22,57.25,57.22,57.25,2300.0,41.1121,41.1337,41.1121,41.1337,2300.0
2012-08-23 14:45:00,57.25,57.25,57.25,57.25,0.0,41.1337,41.1337,41.1337,41.1337,0.0
2012-08-23 14:50:00,57.28,57.28,57.26,57.27,1200.0,41.1552,41.1552,41.1409,41.1481,1200.0
2012-08-23 14:55:00,57.27,57.28,57.23,57.23,4500.0,41.1481,41.1552,41.1193,41.1193,4500.0
2012-08-23 15:00:00,57.25,57.26,57.23,57.23,5300.0,41.1337,41.1409,41.1193,41.1193,5300.0
2012-08-23 15:05:00,57.24,57.3,57.24,57.3,11000.0,41.1265,41.1696,41.1265,41.1696,11000.0
2012-08-23 15:10:00,57.31,57.31,57.28,57.3,5100.0,41.1768,41.1768,41.1552,41.1696,5100.0
2012-08-23 15:15:00,57.3,57.31,57.29,57.3,1700.0,41.1696,41.1768,41.1624,41.1696,1700.0
2012-08-23 15:20:00,57.29,57.29,57.22,57.22,2300.0,41.1624,41.1624,41.1121,41.1121,2300.0
2012-08-23 15:25:00,57.23,57.26,57.23,57.26,1200.0,41.1193,41.1409,41.1193,41.1409,1200.0
2012-08-23 15:30:00,57.23,57.25,57.2,57.23,23900.0,41.1193,41.1337,41.0978,41.1193,23900.0
2012-08-23 15:35:00,57.24,57.27,57.24,57.26,1900.0,41.1265,41.1481,41.1265,41.1409,1900.0
2012-08-23 15:40:00,57.26,57.26,57.25,57.25,800.0,41.1409,41.1409,41.1337,41.1337,800.0
2012-08-23 15:45:00,57.25,57.25,57.23,57.24,400.0,41.1337,41.1337,41.1193,41.1265,400.0
2012-08-23 15:50:00,57.21,57.23,57.19,57.21,5000.0,41.1049,41.1193,41.0906,41.1049,5000.0
2012-08-23 15:55:00,57.2,57.22,57.17,57.21,7100.0,41.0978,41.1121,41.0762,41.1049,7100.0
2012-08-24 09:30:00,57.11,57.15,57.07,57.14,20100.0,41.0331,41.0618,41.0044,41.0547,20100.0
2012-08-24 09:35:00,57.13,57.13,57.11,57.11,1100.0,41.0475,41.0475,41.0331,41.0331,1100.0
2012-08-24 09:40:00,57.12,57.13,57.09,57.09,2500.0,41.0403,41.0475,41.0187,41.0187,2500.0
2012-08-24 09:45:00,57.1,57.1,57.1,57.1,100.0,41.0259,41.0259,41.0259,41.0259,100.0
2012-08-24 09:50:00,57.11,57.11,57.08,57.08,800.0,41.0331,41.0331,41.0115,41.0115,800.0
2012-08-24 09:55:00,57.06,57.06,57.04,57.04,1700.0,40.9972,40.9972,40.9828,40.9828,1700.0
2012-08-24 10:00:00,57.05,57.11,57.05,57.11,3000.0,40.99,41.0331,40.99,41.0331,3000.0
2012-08-24 10:05:00,57.11,57.11,57.11,57.11,0.0,41.0331,41.0331,41.0331,41.0331,0.0
2012-08-24 10:10:00,57.16,57.16,57.15,57.15,700.0,41.069,41.069,41.0618,41.0618,700.0
2012-08-24 10:15:00,57.14,57.15,57.14,57.15,1100.0,41.0547,41.0618,41.0547,41.0618,1100.0
2012-08-24 10:20:00,57.14,57.16,57.14,57.16,600.0,41.0547,41.069,41.0547,41.069,600.0
2012-08-24 10:25:00,57.14,57.14,57.13,57.13,400.0,41.0547,41.0547,41.0475,41.0475,400.0
2012-08-24 10:30:00,57.12,57.19,57.12,57.19,3400.0,41.0403,41.0906,41.0403,41.0906,3400.0
2012-08-24 10:35:00,57.2,57.26,57.2,57.26,1600.0,41.0978,41.1409,41.0978,41.1409,1600.0
2012-08-24 10:40:00,57.26,57.26,57.26,57.26,0.0,41.1409,41.1409,41.1409,41.1409,0.0
2012-08-24 10:45:00,57.26,57.29,57.25,57.27,2500.0,41.1409,41.1624,41.1337,41.1481,2500.0
2012-08-24 10:50:00,57.25,57.27,57.25,57.27,1100.0,41.1337,41.1481,41.1337,41.1481,1100.0
2012-08-24 10:55:00,57.26,57.26,57.25,57.25,500.0,41.1409,41.1409,41.1337,41.1337,500.0
2012-08-24 11:00:00,57.29,57.31,57.29,57.3,18000.0,41.1624,41.1768,41.1624,41.1696,18000.0
2012-08-24 11:05:00,57.3,57.32,57.29,57.32,49300.0,41.1696,41.184,41.1624,41.184,49300.0
2012-08-24 11:10:00,57.3,57.32,57.3,57.32,800.0,41.1696,41.184,41.1696,41.184,800.0
2012-08-24 11:15:00,57.36,57.47,57.36,57.47,700.0,41.2127,41.2918,41.2127,41.2918,700.0
2012-08-24 11:20:00,57.49,57.5,57.46,57.46,1900.0,41.3061,41.3133,41.2846,41.2846,1900.0
2012-08-24 11:25:00,57.46,57.48,57.46,57.47,2700.0,41.2846,41.2989,41.2846,41.2918,2700.0
2012-08-24 11:30:00,57.47,57.5,57.47,57.48,3200.0,41.2918,41.3133,41.2918,41.2989,3200.0
2012-08-24 11:35:00,57.47,57.48,57.46,57.46,1100.0,41.2918,41.2989,41.2846,41.2846,1100.0
2012-08-24 11:40:00,57.48,57.48,57.43,57.43,2600.0,41.2989,41.2989,41.263,41.263,2600.0
2012-08-24 11:45:00,57.42,57.43,57.42,57.43,1000.0,41.2558,41.263,41.2558,41.263,1000.0
2012-08-24 11:50:00,57.43,57.44,57.42,57.42,2400.0,41.263,41.2702,41.2558,41.2558,2400.0
2012-08-24 11:55:00,57.42,57.45,57.42,57.42,1100.0,41.2558,41.2774,41.2558,41.2558,1100.0
2012-08-24 12:00:00,57.41,57.44,57.41,57.44,3200.0,41.2486,41.2702,41.2486,41.2702,3200.0
2012-08-24 12:05:00,57.44,57.47,57.44,57.47,1900.0,41.2702,41.2918,41.2702,41.2918,1900.0
2012-08-24 12:10:00,57.46,57.46,57.45,57.45,2200.0,41.2846,41.2846,41.2774,41.2774,2200.0
2012-08-24 12:15:00,57.45,57.46,57.44,57.44,400.0,41.2774,41.2846,41.2702,41.2702,400.0
2012-08-24 12:20:00,57.45,57.47,57.45,57.47,200.0,41.2774,41.2918,41.2774,41.2918,200.0
2012-08-24 12:25:00,57.47,57.5,57.47,57.5,2600.0,41.2918,41.3133,41.2918,41.3133,2600.0
2012-08-24 12:30:00,57.48,57.48,57.48,57.48,400.0,41.2989,41.2989,41.2989,41.2989,400.0
2012-08-24 12:35:00,57.5,57.51,57.5,57.51,1700.0,41.3133,41.3205,41.3133,41.3205,1700.0
2012-08-24 12:40:00,57.5,57.5,57.49,57.49,300.0,41.3133,41.3133,41.3061,41.3061,300.0
2012-08-24 12:45:00,57.52,57.54,57.52,57.54,300.0,41.3277,41.342,41.3277,41.342,300.0
2012-08-24 12:50:00,57.52,57.52,57.52,57.52,2200.0,41.3277,41.3277,41.3277,41.3277,2200.0
2012-08-24 12:55:00,57.52,57.53,57.52,57.52,900.0,41.3277,41.3349,41.3277,41.3277,900.0
2012-08-24 13:00:00,57.52,57.52,57.52,57.52,200.0,41.3277,41.3277,41.3277,41.3277,200.0
2012-08-24 13:05:00,57.5,57.51,57.49,57.49,1200.0,41.3133,41.3205,41.3061,41.3061,1200.0
2012-08-24 13:10:00,57.51,57.51,57.49,57.5,1000.0,41.3205,41.3205,41.3061,41.3133,1000.0
2012-08-24 13:15:00,57.49,57.49,57.49,57.49,100.0,41.3061,41.3061,41.3061,41.3061,100.0
2012-08-24 13:20:00,57.5,57.5,57.49,57.49,900.0,41.3133,41.3133,41.3061,41.3061,900.0
2012-08-24 13:25:00,57.5,57.51,57.48,57.51,19200.0,41.3133,41.3205,41.2989,41.3205,19200.0
2012-08-24 13:30:00,57.51,57.54,57.51,57.54,1900.0,41.3205,41.342,41.3205,41.342,1900.0
2012-08-24 13:35:00,57.53,57.55,57.53,57.54,2900.0,41.3349,41.3492,41.3349,41.342,2900.0
2012-08-24 13:40:00,57.55,57.58,57.54,57.58,2500.0,41.3492,41.3708,41.342,41.3708,2500.0
2012-08-24 13:45:00,57.59,57.62,57.59,57.62,1600.0,41.378,41.3995,41.378,41.3995,1600.0
2012-08-24 13:50:00,57.62,57.62,57.61,57.62,1200.0,41.3995,41.3995,41.3923,41.3995,1200.0
2012-08-24 13:55:00,57.61,57.61,57.56,57.56,2300.0,41.3923,41.3923,41.3564,41.3564,2300.0
2012-08-24 14:00:00,57.56,57.56,57.56,57.56,200.0,41.3564,41.3564,41.3564,41.3564,200.0
2012-08-24 14:05:00,57.55,57.57,57.53,57.54,8400.0,41.3492,41.3636,41.3349,41.342,8400.0
2012-08-24 14:10:00,57.54,57.55,57.54,57.55,600.0,41.342,41.3492,41.342,41.3492,600.0
2012-08-24 14:15:00,57.53,57.54,57.53,57.53,4300.0,41.3349,41.342,41.3349,41.3349,4300.0
2012-08-24 14:20:00,57.53,57.54,57.53,57.54,2300.0,41.3349,41.342,41.3349,41.342,2300.0
2012-08-24 14:25:00,57.53,57.55,57.53,57.54,3100.0,41.3349,41.3492,41.3349,41.342,3100.0
2012-08-24 14:30:00,57.55,57.55,57.55,57.55,700.0,41.3492,41.3492,41.3492,41.3492,700.0
2012-08-24 14:35:00,57.55,57.55,57.5,57.5,12100.0,41.3492,41.3492,41.3133,41.3133,12100.0
2012-08-24 14:40:00,57.49,57.51,57.48,57.51,800.0,41.3061,41.3205,41.2989,41.3205,800.0
2012-08-24 14:45:00,57.49,57.49,57.49,57.49,300.0,41.3061,41.3061,41.3061,41.3061,300.0
2012-08-24 14:50:00,57.48,57.5,57.47,57.49,44000.0,41.2989,41.3133,41.2918,41.3061,44000.0
2012-08-24 14:55:00,57.48,57.49,57.48,57.49,43600.0,41.2989,41.3061,41.2989,41.3061,43600.0
2012-08-24 15:00:00,57.48,57.5,57.48,57.5,4900.0,41.2989,41.3133,41.2989,41.3133,4900.0
2012-08-24 15:05:00,57.49,57.49,57.48,57.48,400.0,41.3061,41.3061,41.2989,41.2989,400.0
2012-08-24 15:10:00,57.49,57.52,57.48,57.52,3600.0,41.3061,41.3277,41.2989,41.3277,3600.0
2012-08-24 15:15:00,57.51,57.55,57.51,57.55,3200.0,41.3205,41.3492,41.3205,41.3492,3200.0
2012-08-24 15:20:00,57.54,57.54,57.52,57.54,7500.0,41.342,41.342,41.3277,41.342,7500.0
2012-08-24 15:25:00,57.55,57.58,57.55,57.58,33300.0,41.3492,41.3708,41.3492,41.3708,33300.0
2012-08-24 15:30:00,57.56,57.57,57.55,57.55,6400.0,41.3564,41.3636,41.3492,41.3492,6400.0
2012-08-24 15:35:00,57.53,57.57,57.53,57.56,800.0,41.3349,41.3636,41.3349,41.3564,800.0
2012-08-24 15:40:00,57.58,57.62,57.55,57.6,3900.0,41.3708,41.3995,41.3492,41.3852,3900.0
2012-08-24 15:45:00,57.61,57.68,57.61,57.64,11700.0,41.3923,41.4426,41.3923,41.4139,11700.0
2012-08-24 15:50:00,57.63,57.63,57.53,57.54,4500.0,41.4067,41.4067,41.3349,41.342,4500.0
2012-08-24 15:55:00,57.54,57.58,57.53,57.56,9400.0,41.342,41.3708,41.3349,41.3564,9400.0
2012-08-27 09:30:00,57.65,57.66,57.61,57.63,8500.0,41.4211,41.4283,41.3923,41.4067,8500.0
2012-08-27 09:35:00,57.64,57.64,57.57,57.57,3800.0,41.4139,41.4139,41.3636,41.3636,3800.0
2012-08-27 09:40:00,57.52,57.55,57.49,57.49,3100.0,41.3277,41.3492,41.3061,41.3061,3100.0
2012-08-27 09:45:00,57.49,57.54,57.49,57.53,1200.0,41.3061,41.342,41.3061,41.3349,1200.0
2012-08-27 09:50:00,57.49,57.5,57.49,57.5,800.0,41.3061,41.3133,41.3061,41.3133,800.0
2012-08-27 09:55:00,57.52,57.54,57.49,57.49,5900.0,41.3277,41.342,41.3061,41.3061,5900.0
2012-08-27 10:00:00,57.47,57.49,57.47,57.49,200.0,41.2918,41.3061,41.2918,41.3061,200.0
2012-08-27 10:05:00,57.46,57.49,57.45,57.49,900.0,41.2846,41.3061,41.2774,41.3061,900.0
2012-08-27 10:10:00,57.52,57.52,57.47,57.47,1300.0,41.3277,41.3277,41.2918,41.2918,1300.0
2012-08-27 10:15:00,57.52,57.52,57.5,57.51,1600.0,41.3277,41.3277,41.3133,41.3205,1600.0
2012-08-27 10:20:00,57.49,57.52,57.49,57.52,2900.0,41.3061,41.3277,41.3061,41.3277,2900.0
2012-08-27 10:25:00,57.49,57.51,57.46,57.48,12500.0,41.3061,41.3205,41.2846,41.2989,12500.0
2012-08-27 10:30:00,57.49,57.49,57.46,57.46,3800.0,41.3061,41.3061,41.2846,41.2846,3800.0
2012-08-27 10:35:00,57.46,57.49,57.46,57.49,1100.0,41.2846,41.3061,41.2846,41.3061,1100.0
2012-08-27 10:40:00,57.47,57.47,57.46,57.47,1800.0,41.2918,41.2918,41.2846,41.2918,1800.0
2012-08-27 10:45:00,57.5,57.5,57.49,57.49,1000.0,41.3133,41.3133,41.3061,41.3061,1000.0
2012-08-27 10:50:00,57.49,57.5,57.47,57.47,700.0,41.3061,41.3133,41.2918,41.2918,700.0
2012-08-27 10:55:00,57.44,57.48,57.44,57.48,600.0,41.2702,41.2989,41.2702,41.2989,600.0
2012-08-27 11:00:00,57.48,57.51,57.48,57.51,600.0,41.2989,41.3205,41.2989,41.3205,600.0
2012-08-27 11:05:00,57.54,57.59,57.54,57.59,2400.0,41.342,41.378,41.342,41.378,2400.0
2012-08-27 11:10:00,57.6,57.6,57.59,57.59,300.0,41.3852,41.3852,41.378,41.378,300.0
2012-08-27 11:15:00,57.61,57.68,57.61,57.67,5900.0,41.3923,41.4426,41.3923,41.4355,5900.0
2012-08-27 11:20:00,57.67,57.67,57.65,57.65,5900.0,41.4355,41.4355,41.4211,41.4211,5900.0
2012-08-27 11:25:00,57.66,57.67,57.66,57.67,1500.0,41.4283,41.4355,41.4283,41.4355,1500.0
2012-08-27 11:30:00,57.68,57.68,57.67,57.68,3200.0,41.4426,41.4426,41.4355,41.4426,3200.0
2012-08-27 11:35:00,57.67,57.68,57.67,57.67,500.0,41.4355,41.4426,41.4355,41.4355,500.0
2012-08-27 11:40:00,57.66,57.67,57.66,57.67,500.0,41.4283,41.4355,41.4283,41.4355,500.0
2012-08-27 11:45:00,57.67,57.7,57.67,57.7,1200.0,41.4355,41.457,41.4355,41.457,1200.0
2012-08-27 11:50:00,57.69,57.69,57.67,57.67,800.0,41.4498,41.4498,41.4355,41.4355,800.0
2012-08-27 11:55:00,57.66,57.66,57.66,57.66,300.0,41.4283,41.4283,41.4283,41.4283,300.0
2012-08-27 12:00:00,57.65,57.66,57.64,57.66,600.0,41.4211,41.4283,41.4139,41.4283,600.0
2012-08-27 12:05:00,57.65,57.66,57.65,57.66,200.0,41.4211,41.4283,41.4211,41.4283,200.0
2012-08-27 12:10:00,57.67,57.67,57.66,57.66,7000.0,41.4355,41.4355,41.4283,41.4283,7000.0
2012-08-27 12:15:00,57.68,57.69,57.66,57.66,8100.0,41.4426,41.4498,41.4283,41.4283,8100.0
2012-08-27 12:20:00,57.67,57.67,57.67,57.67,300.0,41.4355,41.4355,41.4355,41.4355,300.0
2012-08-27 12:25:00,57.64,57.64,57.63,57.64,1900.0,41.4139,41.4139,41.4067,41.4139,1900.0
2012-08-27 12:30:00,57.64,57.64,57.62,57.63,12400.0,41.4139,41.4139,41.3995,41.4067,12400.0
2012-08-27 12:35:00,57.63,57.65,57.62,57.65,5800.0,41.4067,41.4211,41.3995,41.4211,5800.0
2012-08-27 12:40:00,57.64,57.64,57.63,57.64,1100.0,41.4139,41.4139,41.4067,41.4139,1100.0
2012-08-27 12:45:00,57.64,57.64,57.63,57.64,700.0,41.4139,41.4139,41.4067,41.4139,700.0
2012-08-27 12:50:00,57.64,57.64,57.64,57.64,100.0,41.4139,41.4139,41.4139,41.4139,100.0
2012-08-27 12:55:00,57.64,57.64,57.64,57.64,300.0,41.4139,41.4139,41.4139,41.4139,300.0
2012-08-27 13:00:00,57.63,57.64,57.63,57.64,2500.0,41.4067,41.4139,41.4067,41.4139,2500.0
2012-08-27 13:05:00,57.64,57.64,57.63,57.63,900.0,41.4139,41.4139,41.4067,41.4067,900.0
2012-08-27 13:10:00,57.64,57.66,57.63,57.65,12900.0,41.4139,41.4283,41.4067,41.4211,12900.0
2012-08-27 13:15:00,57.66,57.66,57.66,57.66,300.0,41.4283,41.4283,41.4283,41.4283,300.0
2012-08-27 13:20:00,57.64,57.67,57.64,57.67,1100.0,41.4139,41.4355,41.4139,41.4355,1100.0
2012-08-27 13:25:00,57.65,57.69,57.65,57.66,29700.0,41.4211,41.4498,41.4211,41.4283,29700.0
2012-08-27 13:30:00,57.67,57.68,57.63,57.64,39500.0,41.4355,41.4426,41.4067,41.4139,39500.0
2012-08-27 13:35:00,57.65,57.65,57.64,57.64,700.0,41.4211,41.4211,41.4139,41.4139,700.0
2012-08-27 13:40:00,57.62,57.62,57.6,57.6,500.0,41.3995,41.3995,41.3852,41.3852,500.0
2012-08-27 13:45:00,57.6,57.6,57.6,57.6,100.0,41.3852,41.3852,41.3852,41.3852,100.0
2012-08-27 13:50:00,57.59,57.6,57.58,57.6,1800.0,41.378,41.3852,41.3708,41.3852,1800.0
2012-08-27 13:55:00,57.61,57.61,57.61,57.61,300.0,41.3923,41.3923,41.3923,41.3923,300.0
2012-08-27 14:00:00,57.61,57.62,57.61,57.62,16900.0,41.3923,41.3995,41.3923,41.3995,16900.0
2012-08-27 14:05:00,57.61,57.63,57.61,57.62,23100.0,41.3923,41.4067,41.3923,41.3995,23100.0
2012-08-27 14:10:00,57.62,57.62,57.61,57.62,18300.0,41.3995,41.3995,41.3923,41.3995,18300.0
2012-08-27 14:15:00,57.62,57.62,57.57,57.6,10700.0,41.3995,41.3995,41.3636,41.3852,10700.0
2012-08-27 14:20:00,57.6,57.61,57.6,57.61,2600.0,41.3852,41.3923,41.3852,41.3923,2600.0
2012-08-27 14:25:00,57.61,57.62,57.61,57.62,1200.0,41.3923,41.3995,41.3923,41.3995,1200.0
2012-08-27 14:30:00,57.62,57.63,57.62,57.63,3200.0,41.3995,41.4067,41.3995,41.4067,3200.0
2012-08-27 14:35:00,57.64,57.64,57.63,57.64,1500.0,41.4139,41.4139,41.4067,41.4139,1500.0
2012-08-27 14:40:00,57.65,57.65,57.63,57.63,11900.0,41.4211,41.4211,41.4067,41.4067,11900.0
2012-08-27 14:45:00,57.62,57.63,57.6,57.6,3300.0,41.3995,41.4067,41.3852,41.3852,3300.0
2012-08-27 14:50:00,57.61,57.62,57.61,57.62,1500.0,41.3923,41.3995,41.3923,41.3995,1500.0
2012-08-27 14:55:00,57.63,57.63,57.61,57.61,14100.0,41.4067,41.4067,41.3923,41.3923,14100.0
2012-08-27 15:00:00,57.61,57.63,57.61,57.63,7600.0,41.3923,41.4067,41.3923,41.4067,7600.0
2012-08-27 15:05:00,57.62,57.62,57.58,57.58,8100.0,41.3995,41.3995,41.3708,41.3708,8100.0
2012-08-27 15:10:00,57.57,57.57,57.55,57.56,7200.0,41.3636,41.3636,41.3492,41.3564,7200.0
2012-08-27 15:15:00,57.56,57.56,57.54,57.56,1600.0,41.3564,41.3564,41.342,41.3564,1600.0
2012-08-27 15:20:00,57.55,57.55,57.53,57.55,3200.0,41.3492,41.3492,41.3349,41.3492,3200.0
2012-08-27 15:25:00,57.55,57.56,57.54,57.56,700.0,41.3492,41.3564,41.342,41.3564,700.0
2012-08-27 15:30:00,57.54,57.56,57.53,57.53,1500.0,41.342,41.3564,41.3349,41.3349,1500.0
2012-08-27 15:35:00,57.52,57.54,57.47,57.49,16700.0,41.3277,41.342,41.2918,41.3061,16700.0
2012-08-27 15:40:00,57.51,57.51,57.49,57.51,1000.0,41.3205,41.3205,41.3061,41.3205,1000.0
2012-08-27 15:45:00,57.5,57.51,57.5,57.51,500.0,41.3133,41.3205,41.3133,41.3205,500.0
2012-08-27 15:50:00,57.5,57.5,57.46,57.46,3000.0,41.3133,41.3133,41.2846,41.2846,3000.0
2012-08-27 15:55:00,57.45,57.47,57.43,57.46,8600.0,41.2774,41.2918,41.263,41.2846,8600.0
2012-08-28 09:30:00,57.35,57.43,57.33,57.43,10400.0,41.2055,41.263,41.1912,41.263,10400.0
2012-08-28 09:35:00,57.4,57.46,57.4,57.46,1900.0,41.2415,41.2846,41.2415,41.2846,1900.0
2012-08-28 09:40:00,57.47,57.47,57.47,57.47,4400.0,41.2918,41.2918,41.2918,41.2918,4400.0
2012-08-28 09:45:00,57.48,57.51,57.47,57.51,8100.0,41.2989,41.3205,41.2918,41.3205,8100.0
2012-08-28 09:50:00,57.51,57.51,57.4,57.4,2500.0,41.3205,41.3205,41.2415,41.2415,2500.0
2012-08-28 09:55:00,57.36,57.37,57.33,57.37,1800.0,41.2127,41.2199,41.1912,41.2199,1800.0
2012-08-28 10:00:00,57.35,57.37,57.31,57.36,7600.0,41.2055,41.2199,41.1768,41.2127,7600.0
2012-08-28 10:05:00,57.37,57.4,57.37,57.39,900.0,41.2199,41.2415,41.2199,41.2343,900.0
2012-08-28 10:10:00,57.43,57.43,57.43,57.43,700.0,41.263,41.263,41.263,41.263,700.0
2012-08-28 10:15:00,57.43,57.43,57.43,57.43,0.0,41.263,41.263,41.263,41.263,0.0
2012-08-28 10:20:00,57.49,57.63,57.49,57.59,5700.0,41.3061,41.4067,41.3061,41.378,5700.0
2012-08-28 10:25:00,57.58,57.61,57.58,57.61,2700.0,41.3708,41.3923,41.3708,41.3923,2700.0
2012-08-28 10:30:00,57.63,57.67,57.58,57.58,6700.0,41.4067,41.4355,41.3708,41.3708,6700.0
2012-08-28 10:35:00,57.58,57.59,57.57,57.59,2600.0,41.3708,41.378,41.3636,41.378,2600.0
2012-08-28 10:40:00,57.6,57.6,57.58,57.58,2000.0,41.3852,41.3852,41.3708,41.3708,2000.0
2012-08-28 10:45:00,57.57,57.6,57.57,57.59,6000.0,41.3636,41.3852,41.3636,41.378,6000.0
2012-08-28 10:50:00,57.59,57.61,57.59,57.6,3600.0,41.378,41.3923,41.378,41.3852,3600.0
2012-08-28 10:55:00,57.59,57.6,57.49,57.51,5500.0,41.378,41.3852,41.3061,41.3205,5500.0
2012-08-28 11:00:00,57.51,57.51,57.5,57.51,1000.0,41.3205,41.3205,41.3133,41.3205,1000.0
2012-08-28 11:05:00,57.52,57.52,57.49,57.5,1200.0,41.3277,41.3277,41.3061,41.3133,1200.0
2012-08-28 11:10:00,57.5,57.51,57.47,57.47,1000.0,41.3133,41.3205,41.2918,41.2918,1000.0
2012-08-28 11:15:00,57.46,57.49,57.45,57.48,4000.0,41.2846,41.3061,41.2774,41.2989,4000.0
2012-08-28 11:20:00,57.48,57.48,57.46,57.48,1000.0,41.2989,41.2989,41.2846,41.2989,1000.0
2012-08-28 11:25:00,57.48,57.49,57.46,57.48,1900.0,41.2989,41.3061,41.2846,41.2989,1900.0
2012-08-28 11:30:00,57.47,57.47,57.47,57.47,100.0,41.2918,41.2918,41.2918,41.2918,100.0
2012-08-28 11:35:00,57.5,57.52,57.5,57.51,1000.0,41.3133,41.3277,41.3133,41.3205,1000.0
2012-08-28 11:40:00,57.51,57.51,57.49,57.5,400.0,41.3205,41.3205,41.3061,41.3133,400.0
2012-08-28 11:45:00,57.53,57.53,57.53,57.53,700.0,41.3349,41.3349,41.3349,41.3349,700.0
2012-08-28 11:50:00,57.52,57.53,57.51,57.52,1000.0,41.3277,41.3349,41.3205,41.3277,1000.0
2012-08-28 11:55:00,57.51,57.55,57.51,57.55,3400.0,41.3205,41.3492,41.3205,41.3492,3400.0
2012-08-28 12:00:00,57.57,57.6,57.57,57.59,22300.0,41.3636,41.3852,41.3636,41.378,22300.0
2012-08-28 12:05:00,57.61,57.61,57.59,57.59,34700.0,41.3923,41.3923,41.378,41.378,34700.0
2012-08-28 12:10:00,57.59,57.6,57.58,57.58,12200.0,41.378,41.3852,41.3708,41.3708,12200.0
2012-08-28 12:15:00,57.58,57.59,57.57,57.58,5800.0,41.3708,41.378,41.3636,41.3708,5800.0
2012-08-28 12:20:00,57.56,57.58,57.56,57.58,500.0,41.3564,41.3708,41.3564,41.3708,500.0
2012-08-28 12:25:00,57.56,57.57,57.55,57.56,2700.0,41.3564,41.3636,41.3492,41.3564,2700.0
2012-08-28 12:30:00,57.55,57.55,57.53,57.53,10000.0,41.3492,41.3492,41.3349,41.3349,10000.0
2012-08-28 12:35:00,57.53,57.54,57.53,57.54,2500.0,41.3349,41.342,41.3349,41.342,2500.0
2012-08-28 12:40:00,57.55,57.55,57.54,57.54,2000.0,41.3492,41.3492,41.342,41.342,2000.0
2012-08-28 12:45:00,57.54,57.57,57.54,57.56,2700.0,41.342,41.3636,41.342,41.3564,2700.0
2012-08-28 12:50:00,57.57,57.58,57.56,57.57,3400.0,41.3636,41.3708,41.3564,41.3636,3400.0
2012-08-28 12:55:00,57.56,57.59,57.56,57.59,2800.0,41.3564,41.378,41.3564,41.378,2800.0
2012-08-28 13:00:00,57.59,57.59,57.55,57.55,2600.0,41.378,41.378,41.3492,41.3492,2600.0
2012-08-28 13:05:00,57.52,57.55,57.5,57.53,21300.0,41.3277,41.3492,41.3133,41.3349,21300.0
2012-08-28 13:10:00,57.52,57.54,57.51,57.53,2800.0,41.3277,41.342,41.3205,41.3349,2800.0
2012-08-28 13:15:00,57.52,57.54,57.51,57.51,1600.0,41.3277,41.342,41.3205,41.3205,1600.0
2012-08-28 13:20:00,57.51,57.52,57.5,57.52,6200.0,41.3205,41.3277,41.3133,41.3277,6200.0
2012-08-28 13:25:00,57.52,57.53,57.51,57.52,45500.0,41.3277,41.3349,41.3205,41.3277,45500.0
2012-08-28 13:30:00,57.52,57.52,57.51,57.52,2300.0,41.3277,41.3277,41.3205,41.3277,2300.0
2012-08-28 13:35:00,57.52,57.53,57.51,57.52,15900.0,41.3277,41.3349,41.3205,41.3277,15900.0
2012-08-28 13:40:00,57.53,57.53,57.51,57.51,1700.0,41.3349,41.3349,41.3205,41.3205,1700.0
2012-08-28 13:45:00,57.51,57.51,57.51,57.51,1100.0,41.3205,41.3205,41.3205,41.3205,1100.0
2012-08-28 13:50:00,57.51,57.51,57.47,57.48,1600.0,41.3205,41.3205,41.2918,41.2989,1600.0
2012-08-28 13:55:00,57.48,57.51,57.48,57.5,2100.0,41.2989,41.3205,41.2989,41.3133,2100.0
2012-08-28 14:00:00,57.48,57.51,57.48,57.49,1300.0,41.2989,41.3205,41.2989,41.3061,1300.0
2012-08-28 14:05:00,57.5,57.51,57.5,57.5,3800.0,41.3133,41.3205,41.3133,41.3133,3800.0
2012-08-28 14:10:00,57.5,57.52,57.49,57.52,12800.0,41.3133,41.3277,41.3061,41.3277,12800.0
2012-08-28 14:15:00,57.52,57.53,57.52,57.52,300.0,41.3277,41.3349,41.3277,41.3277,300.0
2012-08-28 14:20:00,57.55,57.56,57.55,57.56,700.0,41.3492,41.3564,41.3492,41.3564,700.0
2012-08-28 14:25:00,57.56,57.57,57.55,57.57,700.0,41.3564,41.3636,41.3492,41.3636,700.0
2012-08-28 14:30:00,57.59,57.61,57.59,57.6,1800.0,41.378,41.3923,41.378,41.3852,1800.0
2012-08-28 14:35:00,57.59,57.59,57.57,57.57,1400.0,41.378,41.378,41.3636,41.3636,1400.0
2012-08-28 14:40:00,57.58,57.58,57.57,57.58,1900.0,41.3708,41.3708,41.3636,41.3708,1900.0
2012-08-28 14:45:00,57.56,57.56,57.55,57.55,1000.0,41.3564,41.3564,41.3492,41.3492,1000.0
2012-08-28 14:50:00,57.54,57.54,57.52,57.52,1200.0,41.342,41.342,41.3277,41.3277,1200.0
2012-08-28 14:55:00,57.52,57.52,57.52,57.52,0.0,41.3277,41.3277,41.3277,41.3277,0.0
2012-08-28 15:00:00,57.56,57.58,57.56,57.57,1000.0,41.3564,41.3708,41.3564,41.3636,1000.0
2012-08-28 15:05:00,57.58,57.58,57.56,57.58,5000.0,41.3708,41.3708,41.3564,41.3708,5000.0
2012-08-28 15:10:00,57.58,57.59,57.56,57.58,6700.0,41.3708,41.378,41.3564,41.3708,6700.0
2012-08-28 15:15:00,57.58,57.63,57.55,57.55,3900.0,41.3708,41.4067,41.3492,41.3492,3900.0
2012-08-28 15:20:00,57.57,57.57,57.53,57.53,900.0,41.3636,41.3636,41.3349,41.3349,900.0
2012-08-28 15:25:00,57.53,57.53,57.51,57.51,1100.0,41.3349,41.3349,41.3205,41.3205,1100.0
2012-08-28 15:30:00,57.52,57.53,57.5,57.5,3200.0,41.3277,41.3349,41.3133,41.3133,3200.0
2012-08-28 15:35:00,57.51,57.52,57.49,57.52,7600.0,41.3205,41.3277,41.3061,41.3277,7600.0
2012-08-28 15:40:00,57.52,57.52,57.51,57.51,2300.0,41.3277,41.3277,41.3205,41.3205,2300.0
2012-08-28 15:45:00,57.5,57.54,57.5,57.52,3400.0,41.3133,41.342,41.3133,41.3277,3400.0
2012-08-28 15:50:00,57.5,57.51,57.49,57.51,4400.0,41.3133,41.3205,41.3061,41.3205,4400.0
2012-08-28 15:55:00,57.49,57.5,57.44,57.46,7700.0,41.3061,41.3133,41.2702,41.2846,7700.0
2012-08-29 09:30:00,57.53,57.54,57.53,57.54,7500.0,41.3349,41.342,41.3349,41.342,7500.0
2012-08-29 09:35:00,57.54,57.55,57.51,57.51,5900.0,41.342,41.3492,41.3205,41.3205,5900.0
2012-08-29 09:40:00,57.52,57.52,57.47,57.47,4100.0,41.3277,41.3277,41.2918,41.2918,4100.0
2012-08-29 09:45:00,57.5,57.5,57.5,57.5,100.0,41.3133,41.3133,41.3133,41.3133,100.0
2012-08-29 09:50:00,57.53,57.53,57.51,57.51,200.0,41.3349,41.3349,41.3205,41.3205,200.0
2012-08-29 09:55:00,57.43,57.45,57.43,57.45,500.0,41.263,41.2774,41.263,41.2774,500.0
2012-08-29 10:00:00,57.43,57.47,57.43,57.46,900.0,41.263,41.2918,41.263,41.2846,900.0
2012-08-29 10:05:00,57.49,57.49,57.49,57.49,800.0,41.3061,41.3061,41.3061,41.3061,800.0
2012-08-29 10:10:00,57.49,57.52,57.48,57.52,1100.0,41.3061,41.3277,41.2989,41.3277,1100.0
2012-08-29 10:15:00,57.54,57.54,57.48,57.48,3400.0,41.342,41.342,41.2989,41.2989,3400.0
2012-08-29 10:20:00,57.5,57.51,57.5,57.51,15300.0,41.3133,41.3205,41.3133,41.3205,15300.0
2012-08-29 10:25:00,57.52,57.54,57.52,57.54,25900.0,41.3277,41.342,41.3277,41.342,25900.0
2012-08-29 10:30:00,57.53,57.53,57.53,57.53,4300.0,41.3349,41.3349,41.3349,41.3349,4300.0
2012-08-29 10:35:00,57.5,57.52,57.5,57.52,700.0,41.3133,41.3277,41.3133,41.3277,700.0
2012-08-29 10:40:00,57.48,57.5,57.47,57.49,2400.0,41.2989,41.3133,41.2918,41.3061,2400.0
2012-08-29 10:45:00,57.51,57.51,57.47,57.48,1600.0,41.3205,41.3205,41.2918,41.2989,1600.0
2012-08-29 10:50:00,57.47,57.47,57.41,57.42,3000.0,41.2918,41.2918,41.2486,41.2558,3000.0
2012-08-29 10:55:00,57.41,57.41,57.4,57.41,600.0,41.2486,41.2486,41.2415,41.2486,600.0
2012-08-29 11:00:00,57.42,57.43,57.41,57.42,4500.0,41.2558,41.263,41.2486,41.2558,4500.0
2012-08-29 11:05:00,57.43,57.43,57.41,57.41,5900.0,41.263,41.263,41.2486,41.2486,5900.0
2012-08-29 11:10:00,57.42,57.43,57.42,57.43,1100.0,41.2558,41.263,41.2558,41.263,1100.0
2012-08-29 11:15:00,57.42,57.44,57.41,57.44,1500.0,41.2558,41.2702,41.2486,41.2702,1500.0
2012-08-29 11:20:00,57.44,57.44,57.44,57.44,800.0,41.2702,41.2702,41.2702,41.2702,800.0
2012-08-29 11:25:00,57.42,57.44,57.42,57.44,600.0,41.2558,41.2702,41.2558,41.2702,600.0
2012-08-29 11:30:00,57.47,57.48,57.47,57.47,2100.0,41.2918,41.2989,41.2918,41.2918,2100.0
2012-08-29 11:35:00,57.48,57.52,57.48,57.52,600.0,41.2989,41.3277,41.2989,41.3277,600.0
2012-08-29 11:40:00,57.52,57.55,57.51,57.53,3900.0,41.3277,41.3492,41.3205,41.3349,3900.0
2012-08-29 11:45:00,57.54,57.56,57.54,57.55,3300.0,41.342,41.3564,41.342,41.3492,3300.0
2012-08-29 11:50:00,57.57,57.58,57.55,57.55,1400.0,41.3636,41.3708,41.3492,41.3492,1400.0
2012-08-29 11:55:00,57.56,57.57,57.55,57.55,1900.0,41.3564,41.3636,41.3492,41.3492,1900.0
2012-08-29 12:00:00,57.56,57.58,57.56,57.58,1000.0,41.3564,41.3708,41.3564,41.3708,1000.0
2012-08-29 12:05:00,57.55,57.56,57.55,57.56,2100.0,41.3492,41.3564,41.3492,41.3564,2100.0
2012-08-29 12:10:00,57.55,57.56,57.54,57.54,2300.0,41.3492,41.3564,41.342,41.342,2300.0
2012-08-29 12:15:00,57.53,57.54,57.53,57.54,1600.0,41.3349,41.342,41.3349,41.342,1600.0
2012-08-29 12:20:00,57.54,57.54,57.54,57.54,0.0,41.342,41.342,41.342,41.342,0.0
2012-08-29 12:25:00,57.54,57.54,57.54,57.54,0.0,41.342,41.342,41.342,41.342,0.0
2012-08-29 12:30:00,57.54,57.54,57.54,57.54,700.0,41.342,41.342,41.342,41.342,700.0
2012-08-29 12:35:00,57.55,57.57,57.54,57.57,2200.0,41.3492,41.3636,41.342,41.3636,2200.0
2012-08-29 12:40:00,57.58,57.58,57.57,57.57,600.0,41.3708,41.3708,41.3636,41.3636,600.0
2012-08-29 12:45:00,57.57,57.6,57.57,57.58,3200.0,41.3636,41.3852,41.3636,41.3708,3200.0
2012-08-29 12:50:00,57.57,57.57,57.57,57.57,500.0,41.3636,41.3636,41.3636,41.3636,500.0
2012-08-29 12:55:00,57.58,57.58,57.57,57.58,2300.0,41.3708,41.3708,41.3636,41.3708,2300.0
2012-08-29 13:00:00,57.58,57.6,57.58,57.6,1300.0,41.3708,41.3852,41.3708,41.3852,1300.0
2012-08-29 13:05:00,57.6,57.6,57.59,57.59,1000.0,41.3852,41.3852,41.378,41.378,1000.0
2012-08-29 13:10:00,57.6,57.64,57.6,57.63,6400.0,41.3852,41.4139,41.3852,41.4067,6400.0
2012-08-29 13:15:00,57.64,57.64,57.62,57.62,1400.0,41.4139,41.4139,41.3995,41.3995,1400.0
2012-08-29 13:20:00,57.62,57.64,57.62,57.64,1600.0,41.3995,41.4139,41.3995,41.4139,1600.0
2012-08-29 13:25:00,57.64,57.64,57.63,57.64,600.0,41.4139,41.4139,41.4067,41.4139,600.0
2012-08-29 13:30:00,57.62,57.64,57.62,57.63,29500.0,41.3995,41.4139,41.3995,41.4067,29500.0
2012-08-29 13:35:00,57.63,57.64,57.62,57.64,2700.0,41.4067,41.4139,41.3995,41.4139,2700.0
2012-08-29 13:40:00,57.64,57.68,57.64,57.68,5000.0,41.4139,41.4426,41.4139,41.4426,5000.0
2012-08-29 13:45:00,57.67,57.68,57.67,57.68,700.0,41.4355,41.4426,41.4355,41.4426,700.0
2012-08-29 13:50:00,57.69,57.69,57.65,57.65,600.0,41.4498,41.4498,41.4211,41.4211,600.0
2012-08-29 13:55:00,57.65,57.65,57.63,57.65,2000.0,41.4211,41.4211,41.4067,41.4211,2000.0
2012-08-29 14:00:00,57.64,57.65,57.62,57.62,600.0,41.4139,41.4211,41.3995,41.3995,600.0
2012-08-29 14:05:00,57.62,57.62,57.6,57.6,1400.0,41.3995,41.3995,41.3852,41.3852,1400.0
2012-08-29 14:10:00,57.61,57.62,57.61,57.62,2600.0,41.3923,41.3995,41.3923,41.3995,2600.0
2012-08-29 14:15:00,57.64,57.64,57.62,57.63,2700.0,41.4139,41.4139,41.3995,41.4067,2700.0
2012-08-29 14:20:00,57.64,57.65,57.63,57.64,900.0,41.4139,41.4211,41.4067,41.4139,900.0
2012-08-29 14:25:00,57.63,57.65,57.63,57.64,2700.0,41.4067,41.4211,41.4067,41.4139,2700.0
2012-08-29 14:30:00,57.65,57.65,57.62,57.63,2500.0,41.4211,41.4211,41.3995,41.4067,2500.0
2012-08-29 14:35:00,57.64,57.64,57.63,57.63,1200.0,41.4139,41.4139,41.4067,41.4067,1200.0
2012-08-29 14:40:00,57.64,57.64,57.64,57.64,600.0,41.4139,41.4139,41.4139,41.4139,600.0
2012-08-29 14:45:00,57.64,57.65,57.61,57.61,13400.0,41.4139,41.4211,41.3923,41.3923,13400.0
2012-08-29 14:50:00,57.59,57.6,57.59,57.6,300.0,41.378,41.3852,41.378,41.3852,300.0
2012-08-29 14:55:00,57.58,57.59,57.57,57.58,6800.0,41.3708,41.378,41.3636,41.3708,6800.0
2012-08-29 15:00:00,57.58,57.58,57.57,57.57,300.0,41.3708,41.3708,41.3636,41.3636,300.0
2012-08-29 15:05:00,57.55,57.58,57.54,57.58,11900.0,41.3492,41.3708,41.342,41.3708,11900.0
2012-08-29 15:10:00,57.59,57.59,57.58,57.58,1400.0,41.378,41.378,41.3708,41.3708,1400.0
2012-08-29 15:15:00,57.59,57.6,57.59,57.6,900.0,41.378,41.3852,41.378,41.3852,900.0
2012-08-29 15:20:00,57.59,57.61,57.59,57.6,3800.0,41.378,41.3923,41.378,41.3852,3800.0
2012-08-29 15:25:00,57.58,57.61,57.58,57.61,600.0,41.3708,41.3923,41.3708,41.3923,600.0
2012-08-29 15:30:00,57.59,57.61,57.59,57.59,7100.0,41.378,41.3923,41.378,41.378,7100.0
2012-08-29 15:35:00,57.6,57.6,57.58,57.58,1200.0,41.3852,41.3852,41.3708,41.3708,1200.0
2012-08-29 15:40:00,57.58,57.59,57.57,57.59,5200.0,41.3708,41.378,41.3636,41.378,5200.0
2012-08-29 15:45:00,57.6,57.6,57.53,57.54,3100.0,41.3852,41.3852,41.3349,41.342,3100.0
2012-08-29 15:50:00,57.53,57.55,57.53,57.53,1500.0,41.3349,41.3492,41.3349,41.3349,1500.0
2012-08-29 15:55:00,57.53,57.53,57.51,57.53,4500.0,41.3349,41.3349,41.3205,41.3349,4500.0
2012-08-30 09:30:00,57.28,57.28,57.2,57.2,11300.0,41.1552,41.1552,41.0978,41.0978,11300.0
2012-08-30 09:35:00,57.19,57.22,57.18,57.22,1600.0,41.0906,41.1121,41.0834,41.1121,1600.0
2012-08-30 09:40:00,57.22,57.22,57.21,57.21,800.0,41.1121,41.1121,41.1049,41.1049,800.0
2012-08-30 09:45:00,57.23,57.25,57.23,57.23,500.0,41.1193,41.1337,41.1193,41.1193,500.0
2012-08-30 09:50:00,57.21,57.24,57.21,57.24,1700.0,41.1049,41.1265,41.1049,41.1265,1700.0
2012-08-30 09:55:00,57.24,57.24,57.24,57.24,0.0,41.1265,41.1265,41.1265,41.1265,0.0
2012-08-30 10:00:00,57.15,57.17,57.15,57.17,500.0,41.0618,41.0762,41.0618,41.0762,500.0
2012-08-30 10:05:00,57.17,57.17,57.17,57.17,0.0,41.0762,41.0762,41.0762,41.0762,0.0
2012-08-30 10:10:00,57.19,57.22,57.18,57.22,800.0,41.0906,41.1121,41.0834,41.1121,800.0
2012-08-30 10:15:00,57.2,57.2,57.2,57.2,1600.0,41.0978,41.0978,41.0978,41.0978,1600.0
2012-08-30 10:20:00,57.18,57.19,57.11,57.12,6100.0,41.0834,41.0906,41.0331,41.0403,6100.0
2012-08-30 10:25:00,57.07,57.07,57.07,57.07,500.0,41.0044,41.0044,41.0044,41.0044,500.0
2012-08-30 10:30:00,57.06,57.09,57.06,57.09,1700.0,40.9972,41.0187,40.9972,41.0187,1700.0
2012-08-30 10:35:00,57.09,57.1,57.06,57.06,18400.0,41.0187,41.0259,40.9972,40.9972,18400.0
2012-08-30 10:40:00,57.05,57.06,57.05,57.05,1900.0,40.99,40.9972,40.99,40.99,1900.0
2012-08-30 10:45:00,57.06,57.07,57.06,57.06,800.0,40.9972,41.0044,40.9972,40.9972,800.0
2012-08-30 10:50:00,57.05,57.05,56.99,57.0,5500.0,40.99,40.99,40.9469,40.9541,5500.0
2012-08-30 10:55:00,56.99,57.05,56.99,57.05,3200.0,40.9469,40.99,40.9469,40.99,3200.0
2012-08-30 11:00:00,57.06,57.08,57.05,57.08,1900.0,40.9972,41.0115,40.99,41.0115,1900.0
2012-08-30 11:05:00,57.06,57.11,57.06,57.1,1300.0,40.9972,41.0331,40.9972,41.0259,1300.0
2012-08-30 11:10:00,57.1,57.1,57.08,57.08,200.0,41.0259,41.0259,41.0115,41.0115,200.0
2012-08-30 11:15:00,57.09,57.14,57.09,57.14,1300.0,41.0187,41.0547,41.0187,41.0547,1300.0
2012-08-30 11:20:00,57.15,57.15,57.13,57.14,800.0,41.0618,41.0618,41.0475,41.0547,800.0
2012-08-30 11:25:00,57.15,57.15,57.14,57.14,1000.0,41.0618,41.0618,41.0547,41.0547,1000.0
2012-08-30 11:30:00,57.17,57.17,57.13,57.14,600.0,41.0762,41.0762,41.0475,41.0547,600.0
2012-08-30 11:35:00,57.11,57.14,57.11,57.14,800.0,41.0331,41.0547,41.0331,41.0547,800.0
2012-08-30 11:40:00,57.14,57.14,57.12,57.13,800.0,41.0547,41.0547,41.0403,41.0475,800.0
2012-08-30 11:45:00,57.11,57.13,57.1,57.13,1200.0,41.0331,41.0475,41.0259,41.0475,1200.0
2012-08-30 11:50:00,57.13,57.14,57.12,57.14,800.0,41.0475,41.0547,41.0403,41.0547,800.0
2012-08-30 11:55:00,57.13,57.15,57.13,57.13,8400.0,41.0475,41.0618,41.0475,41.0475,8400.0
2012-08-30 12:00:00,57.12,57.12,57.1,57.12,11400.0,41.0403,41.0403,41.0259,41.0403,11400.0
2012-08-30 12:05:00,57.11,57.12,57.1,57.1,1800.0,41.0331,41.0403,41.0259,41.0259,1800.0
2012-08-30 12:10:00,57.1,57.1,57.1,57.1,300.0,41.0259,41.0259,41.0259,41.0259,300.0
2012-08-30 12:15:00,57.11,57.11,57.1,57.1,800.0,41.0331,41.0331,41.0259,41.0259,800.0
2012-08-30 12:20:00,57.11,57.11,57.11,57.11,200.0,41.0331,41.0331,41.0331,41.0331,200.0
2012-08-30 12:25:00,57.1,57.1,57.08,57.08,500.0,41.0259,41.0259,41.0115,41.0115,500.0
2012-08-30 12:30:00,57.09,57.13,57.09,57.13,1400.0,41.0187,41.0475,41.0187,41.0475,1400.0
2012-08-30 12:35:00,57.14,57.14,57.13,57.13,600.0,41.0547,41.0547,41.0475,41.0475,600.0
2012-08-30 12:40:00,57.12,57.12,57.12,57.12,400.0,41.0403,41.0403,41.0403,41.0403,400.0
2012-08-30 12:45:00,57.15,57.15,57.14,57.14,1800.0,41.0618,41.0618,41.0547,41.0547,1800.0
2012-08-30 12:50:00,57.15,57.16,57.15,57.16,400.0,41.0618,41.069,41.0618,41.069,400.0
2012-08-30 12:55:00,57.15,57.17,57.15,57.17,900.0,41.0618,41.0762,41.0618,41.0762,900.0
2012-08-30 13:00:00,57.17,57.17,57.15,57.17,1900.0,41.0762,41.0762,41.0618,41.0762,1900.0
2012-08-30 13:05:00,57.17,57.18,57.17,57.17,1000.0,41.0762,41.0834,41.0762,41.0762,1000.0
2012-08-30 13:10:00,57.17,57.17,57.15,57.15,1000.0,41.0762,41.0762,41.0618,41.0618,1000.0
2012-08-30 13:15:00,57.16,57.16,57.15,57.15,1400.0,41.069,41.069,41.0618,41.0618,1400.0
2012-08-30 13:20:00,57.15,57.16,57.14,57.16,20400.0,41.0618,41.069,41.0547,41.069,20400.0
2012-08-30 13:25:00,57.15,57.15,57.13,57.13,14100.0,41.0618,41.0618,41.0475,41.0475,14100.0
2012-08-30 13:30:00,57.14,57.16,57.14,57.15,4400.0,41.0547,41.069,41.0547,41.0618,4400.0
2012-08-30 13:35:00,57.15,57.16,57.13,57.14,3200.0,41.0618,41.069,41.0475,41.0547,3200.0
2012-08-30 13:40:00,57.14,57.15,57.13,57.15,2400.0,41.0547,41.0618,41.0475,41.0618,2400.0
2012-08-30 13:45:00,57.14,57.15,57.14,57.15,300.0,41.0547,41.0618,41.0547,41.0618,300.0
2012-08-30 13:50:00,57.16,57.17,57.15,57.16,2700.0,41.069,41.0762,41.0618,41.069,2700.0
2012-08-30 13:55:00,57.17,57.17,57.16,57.17,1500.0,41.0762,41.0762,41.069,41.0762,1500.0
2012-08-30 14:00:00,57.17,57.17,57.17,57.17,700.0,41.0762,41.0762,41.0762,41.0762,700.0
2012-08-30 14:05:00,57.18,57.22,57.18,57.22,2100.0,41.0834,41.1121,41.0834,41.1121,2100.0
2012-08-30 14:10:00,57.21,57.23,57.21,57.21,11600.0,41.1049,41.1193,41.1049,41.1049,11600.0
2012-08-30 14:15:00,57.21,57.22,57.2,57.2,13000.0,41.1049,41.1121,41.0978,41.0978,13000.0
2012-08-30 14:20:00,57.21,57.21,57.2,57.21,800.0,41.1049,41.1049,41.0978,41.1049,800.0
2012-08-30 14:25:00,57.22,57.22,57.18,57.18,7200.0,41.1121,41.1121,41.0834,41.0834,7200.0
2012-08-30 14:30:00,57.19,57.21,57.19,57.2,1900.0,41.0906,41.1049,41.0906,41.0978,1900.0
2012-08-30 14:35:00,57.18,57.19,57.17,57.18,1300.0,41.0834,41.0906,41.0762,41.0834,1300.0
2012-08-30 14:40:00,57.18,57.19,57.17,57.19,3200.0,41.0834,41.0906,41.0762,41.0906,3200.0
2012-08-30 14:45:00,57.18,57.2,57.18,57.2,1000.0,41.0834,41.0978,41.0834,41.0978,1000.0
2012-08-30 14:50:00,57.21,57.22,57.21,57.22,2000.0,41.1049,41.1121,41.1049,41.1121,2000.0
2012-08-30 14:55:00,57.23,57.23,57.23,57.23,700.0,41.1193,41.1193,41.1193,41.1193,700.0
2012-08-30 15:00:00,57.23,57.26,57.22,57.25,5700.0,41.1193,41.1409,41.1121,41.1337,5700.0
2012-08-30 15:05:00,57.25,57.26,57.24,57.24,3400.0,41.1337,41.1409,41.1265,41.1265,3400.0
2012-08-30 15:10:00,57.23,57.25,57.23,57.25,2600.0,41.1193,41.1337,41.1193,41.1337,2600.0
2012-08-30 15:15:00,57.24,57.24,57.24,57.24,1000.0,41.1265,41.1265,41.1265,41.1265,1000.0
2012-08-30 15:20:00,57.24,57.24,57.24,57.24,1600.0,41.1265,41.1265,41.1265,41.1265,1600.0
2012-08-30 15:25:00,57.24,57.27,57.24,57.26,2100.0,41.1265,41.1481,41.1265,41.1409,2100.0
2012-08-30 15:30:00,57.27,57.32,57.27,57.3,12800.0,41.1481,41.184,41.1481,41.1696,12800.0
2012-08-30 15:35:00,57.3,57.3,57.27,57.27,3400.0,41.1696,41.1696,41.1481,41.1481,3400.0
2012-08-30 15:40:00,57.27,57.31,57.27,57.29,2900.0,41.1481,41.1768,41.1481,41.1624,2900.0
2012-08-30 15:45:00,57.28,57.28,57.21,57.22,25600.0,41.1552,41.1552,41.1049,41.1121,25600.0
2012-08-30 15:50:00,57.22,57.22,57.18,57.19,13800.0,41.1121,41.1121,41.0834,41.0906,13800.0
2012-08-30 15:55:00,57.2,57.2,57.15,57.16,8600.0,41.0978,41.0978,41.0618,41.069,8600.0
2012-08-31 09:30:00,57.5,57.55,57.49,57.52,20200.0,41.3133,41.3492,41.3061,41.3277,20200.0
2012-08-31 09:35:00,57.55,57.62,57.55,57.59,2600.0,41.3492,41.3995,41.3492,41.378,2600.0
2012-08-31 09:40:00,57.59,57.59,57.59,57.59,0.0,41.378,41.378,41.378,41.378,0.0
2012-08-31 09:45:00,57.59,57.59,57.59,57.59,0.0,41.378,41.378,41.378,41.378,0.0
2012-08-31 09:50:00,57.52,57.55,57.52,57.55,1600.0,41.3277,41.3492,41.3277,41.3492,1600.0
2012-08-31 09:55:00,57.53,57.53,57.53,57.53,2000.0,41.3349,41.3349,41.3349,41.3349,2000.0
2012-08-31 10:00:00,57.53,57.57,57.34,57.39,8300.0,41.3349,41.3636,41.1983,41.2343,8300.0
2012-08-31 10:05:00,57.39,57.39,57.22,57.22,2900.0,41.2343,41.2343,41.1121,41.1121,2900.0
2012-08-31 10:10:00,57.21,57.33,57.21,57.33,3200.0,41.1049,41.1912,41.1049,41.1912,3200.0
2012-08-31 10:15:00,57.35,57.44,57.31,57.44,2700.0,41.2055,41.2702,41.1768,41.2702,2700.0
2012-08-31 10:20:00,57.5,57.53,57.47,57.47,24700.0,41.3133,41.3349,41.2918,41.2918,24700.0
2012-08-31 10:25:00,57.51,57.56,57.47,57.48,2000.0,41.3205,41.3564,41.2918,41.2989,2000.0
2012-08-31 10:30:00,57.45,57.54,57.42,57.53,18100.0,41.2774,41.342,41.2558,41.3349,18100.0
2012-08-31 10:35:00,57.53,57.54,57.43,57.43,6500.0,41.3349,41.342,41.263,41.263,6500.0
2012-08-31 10:40:00,57.45,57.49,57.43,57.47,3000.0,41.2774,41.3061,41.263,41.2918,3000.0
2012-08-31 10:45:00,57.47,57.5,57.46,57.47,2300.0,41.2918,41.3133,41.2846,41.2918,2300.0
2012-08-31 10:50:00,57.47,57.48,57.43,57.48,7700.0,41.2918,41.2989,41.263,41.2989,7700.0
2012-08-31 10:55:00,57.54,57.63,57.54,57.6,3900.0,41.342,41.4067,41.342,41.3852,3900.0
2012-08-31 11:00:00,57.61,57.65,57.61,57.65,1600.0,41.3923,41.4211,41.3923,41.4211,1600.0
2012-08-31 11:05:00,57.66,57.66,57.57,57.61,7700.0,41.4283,41.4283,41.3636,41.3923,7700.0
2012-08-31 11:10:00,57.61,57.63,57.6,57.6,2600.0,41.3923,41.4067,41.3852,41.3852,2600.0
2012-08-31 11:15:00,57.59,57.62,57.59,57.61,14100.0,41.378,41.3995,41.378,41.3923,14100.0
2012-08-31 11:20:00,57.61,57.66,57.61,57.66,5600.0,41.3923,41.4283,41.3923,41.4283,5600.0
2012-08-31 11:25:00,57.65,57.65,57.58,57.58,4900.0,41.4211,41.4211,41.3708,41.3708,4900.0
2012-08-31 11:30:00,57.58,57.59,57.57,57.58,2300.0,41.3708,41.378,41.3636,41.3708,2300.0
2012-08-31 11:35:00,57.59,57.6,57.56,57.6,3000.0,41.378,41.3852,41.3564,41.3852,3000.0
2012-08-31 11:40:00,57.59,57.6,57.58,57.58,900.0,41.378,41.3852,41.3708,41.3708,900.0
2012-08-31 11:45:00,57.56,57.56,57.55,57.56,1500.0,41.3564,41.3564,41.3492,41.3564,1500.0
2012-08-31 11:50:00,57.55,57.58,57.55,57.57,700.0,41.3492,41.3708,41.3492,41.3636,700.0
2012-08-31 11:55:00,57.58,57.58,57.56,57.57,2800.0,41.3708,41.3708,41.3564,41.3636,2800.0
2012-08-31 12:00:00,57.56,57.57,57.55,57.57,3500.0,41.3564,41.3636,41.3492,41.3636,3500.0
2012-08-31 12:05:00,57.56,57.56,57.45,57.45,2600.0,41.3564,41.3564,41.2774,41.2774,2600.0
2012-08-31 12:10:00,57.42,57.42,57.33,57.35,3300.0,41.2558,41.2558,41.1912,41.2055,3300.0
2012-08-31 12:15:00,57.32,57.36,57.32,57.35,5100.0,41.184,41.2127,41.184,41.2055,5100.0
2012-08-31 12:20:00,57.33,57.34,57.3,57.34,1500.0,41.1912,41.1983,41.1696,41.1983,1500.0
2012-08-31 12:25:00,57.32,57.33,57.32,57.32,1200.0,41.184,41.1912,41.184,41.184,1200.0
2012-08-31 12:30:00,57.3,57.36,57.29,57.36,1500.0,41.1696,41.2127,41.1624,41.2127,1500.0
2012-08-31 12:35:00,57.35,57.36,57.35,57.36,700.0,41.2055,41.2127,41.2055,41.2127,700.0
2012-08-31 12:40:00,57.34,57.35,57.34,57.35,4100.0,41.1983,41.2055,41.1983,41.2055,4100.0
2012-08-31 12:45:00,57.35,57.35,57.35,57.35,100.0,41.2055,41.2055,41.2055,41.2055,100.0
2012-08-31 12:50:00,57.33,57.36,57.33,57.36,400.0,41.1912,41.2127,41.1912,41.2127,400.0
2012-08-31 12:55:00,57.35,57.38,57.35,57.37,1000.0,41.2055,41.2271,41.2055,41.2199,1000.0
2012-08-31 13:00:00,57.37,57.39,57.36,57.36,1300.0,41.2199,41.2343,41.2127,41.2127,1300.0
2012-08-31 13:05:00,57.37,57.39,57.36,57.36,3300.0,41.2199,41.2343,41.2127,41.2127,3300.0
2012-08-31 13:10:00,57.28,57.28,57.26,57.27,600.0,41.1552,41.1552,41.1409,41.1481,600.0
2012-08-31 13:15:00,57.28,57.28,57.24,57.24,1600.0,41.1552,41.1552,41.1265,41.1265,1600.0
2012-08-31 13:20:00,57.24,57.29,57.24,57.29,37100.0,41.1265,41.1624,41.1265,41.1624,37100.0
2012-08-31 13:25:00,57.29,57.3,57.25,57.26,6800.0,41.1624,41.1696,41.1337,41.1409,6800.0
2012-08-31 13:30:00,57.28,57.28,57.26,57.26,1400.0,41.1552,41.1552,41.1409,41.1409,1400.0
2012-08-31 13:35:00,57.29,57.29,57.27,57.29,1000.0,41.1624,41.1624,41.1481,41.1624,1000.0
2012-08-31 13:40:00,57.29,57.3,57.29,57.3,200.0,41.1624,41.1696,41.1624,41.1696,200.0
2012-08-31 13:45:00,57.31,57.31,57.3,57.3,2500.0,41.1768,41.1768,41.1696,41.1696,2500.0
2012-08-31 13:50:00,57.31,57.33,57.31,57.32,400.0,41.1768,41.1912,41.1768,41.184,400.0
2012-08-31 13:55:00,57.38,57.38,57.38,57.38,200.0,41.2271,41.2271,41.2271,41.2271,200.0
2012-08-31 14:00:00,57.39,57.39,57.35,57.36,1200.0,41.2343,41.2343,41.2055,41.2127,1200.0
2012-08-31 14:05:00,57.37,57.38,57.37,57.38,600.0,41.2199,41.2271,41.2199,41.2271,600.0
2012-08-31 14:10:00,57.38,57.38,57.37,57.38,2700.0,41.2271,41.2271,41.2199,41.2271,2700.0
2012-08-31 14:15:00,57.38,57.47,57.38,57.47,3900.0,41.2271,41.2918,41.2271,41.2918,3900.0
2012-08-31 14:20:00,57.48,57.48,57.47,57.47,500.0,41.2989,41.2989,41.2918,41.2918,500.0
2012-08-31 14:25:00,57.48,57.5,57.46,57.5,10200.0,41.2989,41.3133,41.2846,41.3133,10200.0
2012-08-31 14:30:00,57.51,57.51,57.47,57.47,900.0,41.3205,41.3205,41.2918,41.2918,900.0
2012-08-31 14:35:00,57.47,57.48,57.47,57.48,3900.0,41.2918,41.2989,41.2918,41.2989,3900.0
2012-08-31 14:40:00,57.48,57.48,57.45,57.45,1500.0,41.2989,41.2989,41.2774,41.2774,1500.0
2012-08-31 14:45:00,57.44,57.46,57.43,57.45,1700.0,41.2702,41.2846,41.263,41.2774,1700.0
2012-08-31 14:50:00,57.46,57.47,57.46,57.47,600.0,41.2846,41.2918,41.2846,41.2918,600.0
2012-08-31 14:55:00,57.45,57.46,57.45,57.45,1200.0,41.2774,41.2846,41.2774,41.2774,1200.0
2012-08-31 15:00:00,57.44,57.44,57.37,57.37,8700.0,41.2702,41.2702,41.2199,41.2199,8700.0
2012-08-31 15:05:00,57.37,57.37,57.35,57.35,1600.0,41.2199,41.2199,41.2055,41.2055,1600.0
2012-08-31 15:10:00,57.35,57.36,57.34,57.34,3200.0,41.2055,41.2127,41.1983,41.1983,3200.0
2012-08-31 15:15:00,57.33,57.39,57.33,57.38,5500.0,41.1912,41.2343,41.1912,41.2271,5500.0
2012-08-31 15:20:00,57.39,57.4,57.39,57.4,4900.0,41.2343,41.2415,41.2343,41.2415,4900.0
2012-08-31 15:25:00,57.39,57.4,57.37,57.37,6400.0,41.2343,41.2415,41.2199,41.2199,6400.0
2012-08-31 15:30:00,57.37,57.38,57.33,57.35,5500.0,41.2199,41.2271,41.1912,41.2055,5500.0
2012-08-31 15:35:00,57.34,57.39,57.34,57.38,8900.0,41.1983,41.2343,41.1983,41.2271,8900.0
2012-08-31 15:40:00,57.38,57.41,57.35,57.36,13800.0,41.2271,41.2486,41.2055,41.2127,13800.0
2012-08-31 15:45:00,57.36,57.4,57.35,57.4,5100.0,41.2127,41.2415,41.2055,41.2415,5100.0
2012-08-31 15:50:00,57.38,57.45,57.38,57.44,3700.0,41.2271,41.2774,41.2271,41.2702,3700.0
2012-08-31 15:55:00,57.46,57.53,57.39,57.39,25000.0,41.2846,41.3349,41.2343,41.2343,25000.0
2012-09-04 09:30:00,57.39,57.41,57.37,57.37,19100.0,41.2343,41.2486,41.2199,41.2199,19100.0
2012-09-04 09:35:00,57.39,57.41,57.32,57.32,1500.0,41.2343,41.2486,41.184,41.184,1500.0
2012-09-04 09:40:00,57.32,57.36,57.32,57.32,1000.0,41.184,41.2127,41.184,41.184,1000.0
2012-09-04 09:45:00,57.33,57.35,57.33,57.35,1200.0,41.1912,41.2055,41.1912,41.2055,1200.0
2012-09-04 09:50:00,57.36,57.36,57.36,57.36,1700.0,41.2127,41.2127,41.2127,41.2127,1700.0
2012-09-04 09:55:00,57.36,57.38,57.33,57.33,3700.0,41.2127,41.2271,41.1912,41.1912,3700.0
2012-09-04 10:00:00,57.3,57.36,57.28,57.29,2400.0,41.1696,41.2127,41.1552,41.1624,2400.0
2012-09-04 10:05:00,57.29,57.29,57.13,57.14,2300.0,41.1624,41.1624,41.0475,41.0547,2300.0
2012-09-04 10:10:00,57.14,57.14,57.09,57.09,400.0,41.0547,41.0547,41.0187,41.0187,400.0
2012-09-04 10:15:00,57.16,57.16,57.13,57.15,900.0,41.069,41.069,41.0475,41.0618,900.0
2012-09-04 10:20:00,57.12,57.13,57.11,57.13,1100.0,41.0403,41.0475,41.0331,41.0475,1100.0
2012-09-04 10:25:00,57.13,57.13,57.1,57.1,1200.0,41.0475,41.0475,41.0259,41.0259,1200.0
2012-09-04 10:30:00,57.09,57.09,57.05,57.07,2800.0,41.0187,41.0187,40.99,41.0044,2800.0
2012-09-04 10:35:00,57.06,57.15,57.06,57.14,12900.0,40.9972,41.0618,40.9972,41.0547,12900.0
2012-09-04 10:40:00,57.13,57.15,57.12,57.13,2500.0,41.0475,41.0618,41.0403,41.0475,2500.0
2012-09-04 10:45:00,57.11,57.13,57.07,57.09,5000.0,41.0331,41.0475,41.0044,41.0187,5000.0
2012-09-04 10:50:00,57.09,57.15,57.09,57.15,7700.0,41.0187,41.0618,41.0187,41.0618,7700.0
2012-09-04 10:55:00,57.13,57.13,57.04,57.07,2300.0,41.0475,41.0475,40.9828,41.0044,2300.0
2012-09-04 11:00:00,57.08,57.11,57.06,57.11,2700.0,41.0115,41.0331,40.9972,41.0331,2700.0
2012-09-04 11:05:00,57.12,57.14,57.11,57.12,2900.0,41.0403,41.0547,41.0331,41.0403,2900.0
2012-09-04 11:10:00,57.12,57.15,57.1,57.15,7600.0,41.0403,41.0618,41.0259,41.0618,7600.0
2012-09-04 11:15:00,57.14,57.15,57.11,57.15,2000.0,41.0547,41.0618,41.0331,41.0618,2000.0
2012-09-04 11:20:00,57.15,57.17,57.14,57.17,2400.0,41.0618,41.0762,41.0547,41.0762,2400.0
2012-09-04 11:25:00,57.16,57.17,57.15,57.17,2500.0,41.069,41.0762,41.0618,41.0762,2500.0
2012-09-04 11:30:00,57.17,57.18,57.14,57.14,2300.0,41.0762,41.0834,41.0547,41.0547,2300.0
2012-09-04 11:35:00,57.15,57.16,57.15,57.16,23200.0,41.0618,41.069,41.0618,41.069,23200.0
2012-09-04 11:40:00,57.16,57.16,57.14,57.14,26400.0,41.069,41.069,41.0547,41.0547,26400.0
2012-09-04 11:45:00,57.14,57.14,57.13,57.14,6300.0,41.0547,41.0547,41.0475,41.0547,6300.0
2012-09-04 11:50:00,57.14,57.14,57.11,57.11,3800.0,41.0547,41.0547,41.0331,41.0331,3800.0
2012-09-04 11:55:00,57.12,57.15,57.12,57.14,2100.0,41.0403,41.0618,41.0403,41.0547,2100.0
2012-09-04 12:00:00,57.15,57.15,57.11,57.11,1900.0,41.0618,41.0618,41.0331,41.0331,1900.0
2012-09-04 12:05:00,57.11,57.12,57.11,57.12,200.0,41.0331,41.0403,41.0331,41.0403,200.0
2012-09-04 12:10:00,57.11,57.13,57.11,57.13,3000.0,41.0331,41.0475,41.0331,41.0475,3000.0
2012-09-04 12:15:00,57.13,57.13,57.11,57.11,2500.0,41.0475,41.0475,41.0331,41.0331,2500.0
2012-09-04 12:20:00,57.11,57.13,57.11,57.11,1300.0,41.0331,41.0475,41.0331,41.0331,1300.0
2012-09-04 12:25:00,57.1,57.11,57.1,57.11,2000.0,41.0259,41.0331,41.0259,41.0331,2000.0
2012-09-04 12:30:00,57.11,57.12,57.11,57.12,1100.0,41.0331,41.0403,41.0331,41.0403,1100.0
2012-09-04 12:35:00,57.12,57.14,57.12,57.14,500.0,41.0403,41.0547,41.0403,41.0547,500.0
2012-09-04 12:40:00,57.16,57.17,57.16,57.17,900.0,41.069,41.0762,41.069,41.0762,900.0
2012-09-04 12:45:00,57.15,57.15,57.14,57.14,300.0,41.0618,41.0618,41.0547,41.0547,300.0
2012-09-04 12:50:00,57.13,57.14,57.13,57.14,1500.0,41.0475,41.0547,41.0475,41.0547,1500.0
2012-09-04 12:55:00,57.14,57.17,57.13,57.16,900.0,41.0547,41.0762,41.0475,41.069,900.0
2012-09-04 13:00:00,57.17,57.17,57.16,57.16,400.0,41.0762,41.0762,41.069,41.069,400.0
2012-09-04 13:05:00,57.16,57.17,57.16,57.16,500.0,41.069,41.0762,41.069,41.069,500.0
2012-09-04 13:10:00,57.15,57.17,57.15,57.17,800.0,41.0618,41.0762,41.0618,41.0762,800.0
2012-09-04 13:15:00,57.16,57.17,57.16,57.17,400.0,41.069,41.0762,41.069,41.0762,400.0
2012-09-04 13:20:00,57.18,57.19,57.18,57.19,4100.0,41.0834,41.0906,41.0834,41.0906,4100.0
2012-09-04 13:25:00,57.19,57.19,57.17,57.17,1500.0,41.0906,41.0906,41.0762,41.0762,1500.0
2012-09-04 13:30:00,57.19,57.19,57.16,57.16,1100.0,41.0906,41.0906,41.069,41.069,1100.0
2012-09-04 13:35:00,57.16,57.18,57.16,57.18,55100.0,41.069,41.0834,41.069,41.0834,55100.0
2012-09-04 13:40:00,57.16,57.17,57.16,57.16,5800.0,41.069,41.0762,41.069,41.069,5800.0
2012-09-04 13:45:00,57.17,57.18,57.17,57.17,1500.0,41.0762,41.0834,41.0762,41.0762,1500.0
2012-09-04 13:50:00,57.15,57.16,57.15,57.15,2200.0,41.0618,41.069,41.0618,41.0618,2200.0
2012-09-04 13:55:00,57.16,57.17,57.15,57.17,700.0,41.069,41.0762,41.0618,41.0762,700.0
2012-09-04 14:00:00,57.17,57.17,57.15,57.15,900.0,41.0762,41.0762,41.0618,41.0618,900.0
2012-09-04 14:05:00,57.16,57.23,57.15,57.22,5600.0,41.069,41.1193,41.0618,41.1121,5600.0
2012-09-04 14:10:00,57.24,57.24,57.22,57.23,600.0,41.1265,41.1265,41.1121,41.1193,600.0
2012-09-04 14:15:00,57.24,57.27,57.24,57.27,2200.0,41.1265,41.1481,41.1265,41.1481,2200.0
2012-09-04 14:20:00,57.3,57.31,57.29,57.3,2400.0,41.1696,41.1768,41.1624,41.1696,2400.0
2012-09-04 14:25:00,57.3,57.33,57.29,57.32,4500.0,41.1696,41.1912,41.1624,41.184,4500.0
2012-09-04 14:30:00,57.32,57.38,57.32,57.38,13500.0,41.184,41.2271,41.184,41.2271,13500.0
2012-09-04 14:35:00,57.39,57.51,57.38,57.46,8800.0,41.2343,41.3205,41.2271,41.2846,8800.0
2012-09-04 14:40:00,57.47,57.47,57.44,57.47,4600.0,41.2918,41.2918,41.2702,41.2918,4600.0
2012-09-04 14:45:00,57.49,57.5,57.47,57.48,3800.0,41.3061,41.3133,41.2918,41.2989,3800.0
2012-09-04 14:50:00,57.48,57.48,57.47,57.47,6100.0,41.2989,41.2989,41.2918,41.2918,6100.0
2012-09-04 14:55:00,57.46,57.47,57.44,57.44,4400.0,41.2846,41.2918,41.2702,41.2702,4400.0
2012-09-04 15:00:00,57.44,57.44,57.43,57.43,2000.0,41.2702,41.2702,41.263,41.263,2000.0
2012-09-04 15:05:00,57.43,57.48,57.43,57.48,10700.0,41.263,41.2989,41.263,41.2989,10700.0
2012-09-04 15:10:00,57.48,57.48,57.44,57.44,5500.0,41.2989,41.2989,41.2702,41.2702,5500.0
2012-09-04 15:15:00,57.44,57.48,57.44,57.45,7400.0,41.2702,41.2989,41.2702,41.2774,7400.0
2012-09-04 15:20:00,57.46,57.49,57.46,57.48,9700.0,41.2846,41.3061,41.2846,41.2989,9700.0
2012-09-04 15:25:00,57.47,57.48,57.45,57.47,7500.0,41.2918,41.2989,41.2774,41.2918,7500.0
2012-09-04 15:30:00,57.48,57.49,57.42,57.42,7300.0,41.2989,41.3061,41.2558,41.2558,7300.0
2012-09-04 15:35:00,57.43,57.43,57.36,57.36,13100.0,41.263,41.263,41.2127,41.2127,13100.0
2012-09-04 15:40:00,57.35,57.38,57.34,57.35,5900.0,41.2055,41.2271,41.1983,41.2055,5900.0
2012-09-04 15:45:00,57.34,57.39,57.34,57.38,6900.0,41.1983,41.2343,41.1983,41.2271,6900.0
2012-09-04 15:50:00,57.38,57.4,57.38,57.4,11800.0,41.2271,41.2415,41.2271,41.2415,11800.0
2012-09-04 15:55:00,57.38,57.38,57.34,57.34,7500.0,41.2271,41.2271,41.1983,41.1983,7500.0
2012-09-05 09:30:00,57.39,57.47,57.39,57.45,16400.0,41.2343,41.2918,41.2343,41.2774,16400.0
2012-09-05 09:35:00,57.41,57.42,57.39,57.4,2900.0,41.2486,41.2558,41.2343,41.2415,2900.0
2012-09-05 09:40:00,57.34,57.34,57.3,57.31,2700.0,41.1983,41.1983,41.1696,41.1768,2700.0
2012-09-05 09:45:00,57.29,57.3,57.29,57.3,600.0,41.1624,41.1696,41.1624,41.1696,600.0
2012-09-05 09:50:00,57.31,57.31,57.29,57.3,400.0,41.1768,41.1768,41.1624,41.1696,400.0
2012-09-05 09:55:00,57.33,57.34,57.31,57.31,3200.0,41.1912,41.1983,41.1768,41.1768,3200.0
2012-09-05 10:00:00,57.37,57.41,57.37,57.4,3700.0,41.2199,41.2486,41.2199,41.2415,3700.0
2012-09-05 10:05:00,57.37,57.43,57.36,57.43,800.0,41.2199,41.263,41.2127,41.263,800.0
2012-09-05 10:10:00,57.38,57.47,57.36,57.45,13700.0,41.2271,41.2918,41.2127,41.2774,13700.0
2012-09-05 10:15:00,57.46,57.46,57.41,57.41,1100.0,41.2846,41.2846,41.2486,41.2486,1100.0
2012-09-05 10:20:00,57.44,57.44,57.42,57.44,500.0,41.2702,41.2702,41.2558,41.2702,500.0
2012-09-05 10:25:00,57.45,57.49,57.44,57.47,1500.0,41.2774,41.3061,41.2702,41.2918,1500.0
2012-09-05 10:30:00,57.53,57.53,57.49,57.49,200.0,41.3349,41.3349,41.3061,41.3061,200.0
2012-09-05 10:35:00,57.49,57.5,57.47,57.49,2900.0,41.3061,41.3133,41.2918,41.3061,2900.0
2012-09-05 10:40:00,57.5,57.5,57.48,57.48,1400.0,41.3133,41.3133,41.2989,41.2989,1400.0
2012-09-05 10:45:00,57.49,57.49,57.41,57.43,1400.0,41.3061,41.3061,41.2486,41.263,1400.0
2012-09-05 10:50:00,57.4,57.4,57.38,57.39,1600.0,41.2415,41.2415,41.2271,41.2343,1600.0
2012-09-05 10:55:00,57.42,57.42,57.35,57.35,1400.0,41.2558,41.2558,41.2055,41.2055,1400.0
2012-09-05 11:00:00,57.33,57.36,57.33,57.36,1600.0,41.1912,41.2127,41.1912,41.2127,1600.0
2012-09-05 11:05:00,57.38,57.39,57.37,57.39,2400.0,41.2271,41.2343,41.2199,41.2343,2400.0
2012-09-05 11:10:00,57.39,57.41,57.39,57.41,127200.0,41.2343,41.2486,41.2343,41.2486,127200.0
2012-09-05 11:15:00,57.41,57.41,57.38,57.4,4800.0,41.2486,41.2486,41.2271,41.2415,4800.0
2012-09-05 11:20:00,57.42,57.42,57.4,57.4,200.0,41.2558,41.2558,41.2415,41.2415,200.0
2012-09-05 11:25:00,57.41,57.45,57.41,57.45,2700.0,41.2486,41.2774,41.2486,41.2774,2700.0
2012-09-05 11:30:00,57.47,57.49,57.46,57.49,900.0,41.2918,41.3061,41.2846,41.3061,900.0
2012-09-05 11:35:00,57.48,57.49,57.46,57.49,3400.0,41.2989,41.3061,41.2846,41.3061,3400.0
2012-09-05 11:40:00,57.48,57.48,57.47,57.48,2200.0,41.2989,41.2989,41.2918,41.2989,2200.0
2012-09-05 11:45:00,57.48,57.48,57.44,57.44,700.0,41.2989,41.2989,41.2702,41.2702,700.0
2012-09-05 11:50:00,57.45,57.46,57.43,57.46,1800.0,41.2774,41.2846,41.263,41.2846,1800.0
2012-09-05 11:55:00,57.44,57.46,57.42,57.42,2400.0,41.2702,41.2846,41.2558,41.2558,2400.0
2012-09-05 12:00:00,57.43,57.43,57.42,57.43,2400.0,41.263,41.263,41.2558,41.263,2400.0
2012-09-05 12:05:00,57.42,57.46,57.42,57.46,1600.0,41.2558,41.2846,41.2558,41.2846,1600.0
2012-09-05 12:10:00,57.47,57.48,57.46,57.46,6900.0,41.2918,41.2989,41.2846,41.2846,6900.0
2012-09-05 12:15:00,57.45,57.46,57.44,57.46,1500.0,41.2774,41.2846,41.2702,41.2846,1500.0
2012-09-05 12:20:00,57.45,57.45,57.44,57.44,2500.0,41.2774,41.2774,41.2702,41.2702,2500.0
2012-09-05 12:25:00,57.44,57.44,57.44,57.44,0.0,41.2702,41.2702,41.2702,41.2702,0.0
2012-09-05 12:30:00,57.44,57.44,57.44,57.44,0.0,41.2702,41.2702,41.2702,41.2702,0.0
2012-09-05 12:35:00,57.44,57.46,57.44,57.45,900.0,41.2702,41.2846,41.2702,41.2774,900.0
2012-09-05 12:40:00,57.46,57.46,57.46,57.46,100.0,41.2846,41.2846,41.2846,41.2846,100.0
2012-09-05 12:45:00,57.46,57.46,57.46,57.46,100.0,41.2846,41.2846,41.2846,41.2846,100.0
2012-09-05 12:50:00,57.44,57.46,57.44,57.46,2300.0,41.2702,41.2846,41.2702,41.2846,2300.0
2012-09-05 12:55:00,57.47,57.47,57.45,57.45,300.0,41.2918,41.2918,41.2774,41.2774,300.0
2012-09-05 13:00:00,57.46,57.46,57.45,57.45,1100.0,41.2846,41.2846,41.2774,41.2774,1100.0
2012-09-05 13:05:00,57.45,57.45,57.42,57.42,4200.0,41.2774,41.2774,41.2558,41.2558,4200.0
2012-09-05 13:10:00,57.43,57.45,57.42,57.44,5200.0,41.263,41.2774,41.2558,41.2702,5200.0
2012-09-05 13:15:00,57.45,57.46,57.44,57.45,4500.0,41.2774,41.2846,41.2702,41.2774,4500.0
2012-09-05 13:20:00,57.43,57.44,57.43,57.43,8200.0,41.263,41.2702,41.263,41.263,8200.0
2012-09-05 13:25:00,57.43,57.44,57.42,57.43,28100.0,41.263,41.2702,41.2558,41.263,28100.0
2012-09-05 13:30:00,57.42,57.42,57.36,57.37,600.0,41.2558,41.2558,41.2127,41.2199,600.0
2012-09-05 13:35:00,57.35,57.35,57.33,57.34,1000.0,41.2055,41.2055,41.1912,41.1983,1000.0
2012-09-05 13:40:00,57.34,57.34,57.33,57.33,2000.0,41.1983,41.1983,41.1912,41.1912,2000.0
2012-09-05 13:45:00,57.32,57.32,57.27,57.29,1300.0,41.184,41.184,41.1481,41.1624,1300.0
2012-09-05 13:50:00,57.3,57.3,57.28,57.3,800.0,41.1696,41.1696,41.1552,41.1696,800.0
2012-09-05 13:55:00,57.33,57.33,57.33,57.33,10500.0,41.1912,41.1912,41.1912,41.1912,10500.0
2012-09-05 14:00:00,57.33,57.33,57.31,57.32,7100.0,41.1912,41.1912,41.1768,41.184,7100.0
2012-09-05 14:05:00,57.32,57.35,57.32,57.33,5600.0,41.184,41.2055,41.184,41.1912,5600.0
2012-09-05 14:10:00,57.34,57.34,57.32,57.32,6700.0,41.1983,41.1983,41.184,41.184,6700.0
2012-09-05 14:15:00,57.32,57.34,57.32,57.33,5800.0,41.184,41.1983,41.184,41.1912,5800.0
2012-09-05 14:20:00,57.33,57.36,57.32,57.36,4600.0,41.1912,41.2127,41.184,41.2127,4600.0
2012-09-05 14:25:00,57.36,57.37,57.35,57.36,1400.0,41.2127,41.2199,41.2055,41.2127,1400.0
2012-09-05 14:30:00,57.36,57.37,57.36,57.37,300.0,41.2127,41.2199,41.2127,41.2199,300.0
2012-09-05 14:35:00,57.4,57.42,57.4,57.42,9100.0,41.2415,41.2558,41.2415,41.2558,9100.0
2012-09-05 14:40:00,57.42,57.42,57.4,57.4,6200.0,41.2558,41.2558,41.2415,41.2415,6200.0
2012-09-05 14:45:00,57.41,57.41,57.4,57.4,2900.0,41.2486,41.2486,41.2415,41.2415,2900.0
2012-09-05 14:50:00,57.4,57.4,57.4,57.4,500.0,41.2415,41.2415,41.2415,41.2415,500.0
2012-09-05 14:55:00,57.41,57.41,57.39,57.39,3400.0,41.2486,41.2486,41.2343,41.2343,3400.0
2012-09-05 15:00:00,57.39,57.39,57.37,57.38,4700.0,41.2343,41.2343,41.2199,41.2271,4700.0
2012-09-05 15:05:00,57.37,57.37,57.34,57.37,8900.0,41.2199,41.2199,41.1983,41.2199,8900.0
2012-09-05 15:10:00,57.36,57.37,57.33,57.34,2600.0,41.2127,41.2199,41.1912,41.1983,2600.0
2012-09-05 15:15:00,57.35,57.36,57.33,57.36,6100.0,41.2055,41.2127,41.1912,41.2127,6100.0
2012-09-05 15:20:00,57.37,57.38,57.36,57.38,5200.0,41.2199,41.2271,41.2127,41.2271,5200.0
2012-09-05 15:25:00,57.39,57.41,57.39,57.39,12200.0,41.2343,41.2486,41.2343,41.2343,12200.0
2012-09-05 15:30:00,57.38,57.43,57.38,57.42,7100.0,41.2271,41.263,41.2271,41.2558,7100.0
2012-09-05 15:35:00,57.41,57.41,57.37,57.38,8000.0,41.2486,41.2486,41.2199,41.2271,8000.0
2012-09-05 15:40:00,57.39,57.41,57.39,57.4,800.0,41.2343,41.2486,41.2343,41.2415,800.0
2012-09-05 15:45:00,57.39,57.39,57.34,57.36,1800.0,41.2343,41.2343,41.1983,41.2127,1800.0
2012-09-05 15:50:00,57.35,57.36,57.34,57.34,1600.0,41.2055,41.2127,41.1983,41.1983,1600.0
2012-09-05 15:55:00,57.36,57.38,57.35,57.37,5800.0,41.2127,41.2271,41.2055,41.2199,5800.0
2012-09-06 09:30:00,57.72,57.94,57.72,57.94,11100.0,41.4714,41.6294,41.4714,41.6294,11100.0
2012-09-06 09:35:00,57.94,58.05,57.94,58.04,6600.0,41.6294,41.7085,41.6294,41.7013,6600.0
2012-09-06 09:40:00,58.04,58.04,57.98,57.98,2500.0,41.7013,41.7013,41.6582,41.6582,2500.0
2012-09-06 09:45:00,57.98,57.98,57.97,57.98,700.0,41.6582,41.6582,41.651,41.6582,700.0
2012-09-06 09:50:00,58.0,58.02,58.0,58.02,1200.0,41.6726,41.6869,41.6726,41.6869,1200.0
2012-09-06 09:55:00,58.02,58.05,58.02,58.05,3200.0,41.6869,41.7085,41.6869,41.7085,3200.0
2012-09-06 10:00:00,58.05,58.2,58.05,58.17,4200.0,41.7085,41.8163,41.7085,41.7947,4200.0
2012-09-06 10:05:00,58.17,58.17,58.15,58.16,1800.0,41.7947,41.7947,41.7803,41.7875,1800.0
2012-09-06 10:10:00,58.18,58.18,58.14,58.16,2600.0,41.8019,41.8019,41.7731,41.7875,2600.0
2012-09-06 10:15:00,58.19,58.2,58.19,58.2,2600.0,41.8091,41.8163,41.8091,41.8163,2600.0
2012-09-06 10:20:00,58.2,58.22,58.2,58.21,1500.0,41.8163,41.8306,41.8163,41.8234,1500.0
2012-09-06 10:25:00,58.21,58.22,58.21,58.22,300.0,41.8234,41.8306,41.8234,41.8306,300.0
2012-09-06 10:30:00,58.26,58.27,58.26,58.27,700.0,41.8594,41.8665,41.8594,41.8665,700.0
2012-09-06 10:35:00,58.29,58.39,58.29,58.39,9000.0,41.8809,41.9528,41.8809,41.9528,9000.0
2012-09-06 10:40:00,58.36,58.36,58.34,58.36,900.0,41.9312,41.9312,41.9168,41.9312,900.0
2012-09-06 10:45:00,58.34,58.38,58.34,58.38,7700.0,41.9168,41.9456,41.9168,41.9456,7700.0
2012-09-06 10:50:00,58.4,58.4,58.37,58.4,1500.0,41.96,41.96,41.9384,41.96,1500.0
2012-09-06 10:55:00,58.42,58.45,58.42,58.45,600.0,41.9743,41.9959,41.9743,41.9959,600.0
2012-09-06 11:00:00,58.44,58.46,58.44,58.44,3000.0,41.9887,42.0031,41.9887,41.9887,3000.0
2012-09-06 11:05:00,58.43,58.44,58.42,58.43,4700.0,41.9815,41.9887,41.9743,41.9815,4700.0
2012-09-06 11:10:00,58.43,58.44,58.41,58.42,2100.0,41.9815,41.9887,41.9671,41.9743,2100.0
2012-09-06 11:15:00,58.42,58.43,58.39,58.39,256100.0,41.9743,41.9815,41.9528,41.9528,256100.0
2012-09-06 11:20:00,58.38,58.4,58.38,58.38,4600.0,41.9456,41.96,41.9456,41.9456,4600.0
2012-09-06 11:25:00,58.4,58.42,58.39,58.42,2100.0,41.96,41.9743,41.9528,41.9743,2100.0
2012-09-06 11:30:00,58.42,58.46,58.42,58.46,5100.0,41.9743,42.0031,41.9743,42.0031,5100.0
2012-09-06 11:35:00,58.46,58.48,58.46,58.47,1100.0,42.0031,42.0174,42.0031,42.0102,1100.0
2012-09-06 11:40:00,58.46,58.48,58.46,58.47,2400.0,42.0031,42.0174,42.0031,42.0102,2400.0
2012-09-06 11:45:00,58.49,58.49,58.47,58.47,1900.0,42.0246,42.0246,42.0102,42.0102,1900.0
2012-09-06 11:50:00,58.47,58.48,58.46,58.46,1200.0,42.0102,42.0174,42.0031,42.0031,1200.0
2012-09-06 11:55:00,58.46,58.51,58.46,58.5,5500.0,42.0031,42.039,42.0031,42.0318,5500.0
2012-09-06 12:00:00,58.5,58.51,58.48,58.51,4100.0,42.0318,42.039,42.0174,42.039,4100.0
2012-09-06 12:05:00,58.5,58.5,58.5,58.5,18600.0,42.0318,42.0318,42.0318,42.0318,18600.0
2012-09-06 12:10:00,58.51,58.52,58.5,58.52,2500.0,42.039,42.0462,42.0318,42.0462,2500.0
2012-09-06 12:15:00,58.52,58.53,58.5,58.52,2400.0,42.0462,42.0534,42.0318,42.0462,2400.0
2012-09-06 12:20:00,58.5,58.5,58.47,58.47,3500.0,42.0318,42.0318,42.0102,42.0102,3500.0
2012-09-06 12:25:00,58.47,58.48,58.46,58.47,2300.0,42.0102,42.0174,42.0031,42.0102,2300.0
2012-09-06 12:30:00,58.48,58.5,58.48,58.49,1600.0,42.0174,42.0318,42.0174,42.0246,1600.0
2012-09-06 12:35:00,58.48,58.52,58.48,58.52,2500.0,42.0174,42.0462,42.0174,42.0462,2500.0
2012-09-06 12:40:00,58.51,58.51,58.48,58.48,3100.0,42.039,42.039,42.0174,42.0174,3100.0
2012-09-06 12:45:00,58.48,58.51,58.48,58.49,1800.0,42.0174,42.039,42.0174,42.0246,1800.0
2012-09-06 12:50:00,58.5,58.53,58.5,58.51,1900.0,42.0318,42.0534,42.0318,42.039,1900.0
2012-09-06 12:55:00,58.51,58.52,58.51,58.52,2400.0,42.039,42.0462,42.039,42.0462,2400.0
2012-09-06 13:00:00,58.5,58.51,58.49,58.5,1400.0,42.0318,42.039,42.0246,42.0318,1400.0
2012-09-06 13:05:00,58.49,58.5,58.47,58.47,9300.0,42.0246,42.0318,42.0102,42.0102,9300.0
2012-09-06 13:10:00,58.47,58.49,58.46,58.49,4600.0,42.0102,42.0246,42.0031,42.0246,4600.0
2012-09-06 13:15:00,58.47,58.48,58.46,58.46,2900.0,42.0102,42.0174,42.0031,42.0031,2900.0
2012-09-06 13:20:00,58.46,58.46,58.45,58.45,2200.0,42.0031,42.0031,41.9959,41.9959,2200.0
2012-09-06 13:25:00,58.44,58.46,58.44,58.46,5100.0,41.9887,42.0031,41.9887,42.0031,5100.0
2012-09-06 13:30:00,58.46,58.46,58.43,58.43,11600.0,42.0031,42.0031,41.9815,41.9815,11600.0
2012-09-06 13:35:00,58.43,58.46,58.43,58.45,8600.0,41.9815,42.0031,41.9815,41.9959,8600.0
2012-09-06 13:40:00,58.46,58.47,58.45,58.46,29000.0,42.0031,42.0102,41.9959,42.0031,29000.0
2012-09-06 13:45:00,58.46,58.48,58.46,58.48,600.0,42.0031,42.0174,42.0031,42.0174,600.0
2012-09-06 13:50:00,58.49,58.5,58.49,58.49,5500.0,42.0246,42.0318,42.0246,42.0246,5500.0
2012-09-06 13:55:00,58.48,58.49,58.48,58.48,700.0,42.0174,42.0246,42.0174,42.0174,700.0
2012-09-06 14:00:00,58.49,58.49,58.47,58.48,1600.0,42.0246,42.0246,42.0102,42.0174,1600.0
2012-09-06 14:05:00,58.47,58.49,58.43,58.44,24200.0,42.0102,42.0246,41.9815,41.9887,24200.0
2012-09-06 14:10:00,58.43,58.44,58.42,58.44,1100.0,41.9815,41.9887,41.9743,41.9887,1100.0
2012-09-06 14:15:00,58.44,58.46,58.43,58.44,2000.0,41.9887,42.0031,41.9815,41.9887,2000.0
2012-09-06 14:20:00,58.43,58.44,58.43,58.44,600.0,41.9815,41.9887,41.9815,41.9887,600.0
2012-09-06 14:25:00,58.44,58.47,58.44,58.47,1500.0,41.9887,42.0102,41.9887,42.0102,1500.0
2012-09-06 14:30:00,58.46,58.47,58.44,58.44,4300.0,42.0031,42.0102,41.9887,41.9887,4300.0
2012-09-06 14:35:00,58.45,58.45,58.44,58.45,1600.0,41.9959,41.9959,41.9887,41.9959,1600.0
2012-09-06 14:40:00,58.44,58.48,58.44,58.47,3000.0,41.9887,42.0174,41.9887,42.0102,3000.0
2012-09-06 14:45:00,58.48,58.48,58.45,58.48,3800.0,42.0174,42.0174,41.9959,42.0174,3800.0
2012-09-06 14:50:00,58.48,58.48,58.46,58.48,1200.0,42.0174,42.0174,42.0031,42.0174,1200.0
2012-09-06 14:55:00,58.48,58.48,58.44,58.45,5500.0,42.0174,42.0174,41.9887,41.9959,5500.0
2012-09-06 15:00:00,58.44,58.44,58.43,58.43,800.0,41.9887,41.9887,41.9815,41.9815,800.0
2012-09-06 15:05:00,58.42,58.43,58.41,58.41,2900.0,41.9743,41.9815,41.9671,41.9671,2900.0
2012-09-06 15:10:00,58.4,58.41,58.39,58.39,2000.0,41.96,41.9671,41.9528,41.9528,2000.0
2012-09-06 15:15:00,58.37,58.42,58.37,58.41,1700.0,41.9384,41.9743,41.9384,41.9671,1700.0
2012-09-06 15:20:00,58.4,58.42,58.39,58.4,5000.0,41.96,41.9743,41.9528,41.96,5000.0
2012-09-06 15:25:00,58.39,58.42,58.39,58.41,3000.0,41.9528,41.9743,41.9528,41.9671,3000.0
2012-09-06 15:30:00,58.41,58.49,58.41,58.47,8700.0,41.9671,42.0246,41.9671,42.0102,8700.0
2012-09-06 15:35:00,58.47,58.5,58.47,58.5,5200.0,42.0102,42.0318,42.0102,42.0318,5200.0
2012-09-06 15:40:00,58.48,58.5,58.48,58.48,13200.0,42.0174,42.0318,42.0174,42.0174,13200.0
2012-09-06 15:45:00,58.47,58.51,58.46,58.5,10900.0,42.0102,42.039,42.0031,42.0318,10900.0
2012-09-06 15:50:00,58.5,58.52,58.47,58.49,9200.0,42.0318,42.0462,42.0102,42.0246,9200.0
2012-09-06 15:55:00,58.49,58.53,58.48,58.53,13500.0,42.0246,42.0534,42.0174,42.0534,13500.0
2012-09-07 09:30:00,58.64,58.69,58.54,58.65,8100.0,42.1324,42.1683,42.0605,42.1396,8100.0
2012-09-07 09:35:00,58.63,58.74,58.62,58.73,4500.0,42.1252,42.2042,42.118,42.1971,4500.0
2012-09-07 09:40:00,58.71,58.79,58.71,58.78,4800.0,42.1827,42.2402,42.1827,42.233,4800.0
2012-09-07 09:45:00,58.78,58.81,58.74,58.75,4300.0,42.233,42.2545,42.2042,42.2114,4300.0
2012-09-07 09:50:00,58.72,58.72,58.67,58.68,2000.0,42.1899,42.1899,42.1539,42.1611,2000.0
2012-09-07 09:55:00,58.68,58.71,58.65,58.71,3500.0,42.1611,42.1827,42.1396,42.1827,3500.0
2012-09-07 10:00:00,58.69,58.69,58.63,58.65,1900.0,42.1683,42.1683,42.1252,42.1396,1900.0
2012-09-07 10:05:00,58.71,58.72,58.69,58.72,7300.0,42.1827,42.1899,42.1683,42.1899,7300.0
2012-09-07 10:10:00,58.7,58.74,58.68,58.68,9000.0,42.1755,42.2042,42.1611,42.1611,9000.0
2012-09-07 10:15:00,58.67,58.7,58.65,58.7,1400.0,42.1539,42.1755,42.1396,42.1755,1400.0
2012-09-07 10:20:00,58.7,58.71,58.67,58.7,3500.0,42.1755,42.1827,42.1539,42.1755,3500.0
2012-09-07 10:25:00,58.73,58.73,58.73,58.73,200.0,42.1971,42.1971,42.1971,42.1971,200.0
2012-09-07 10:30:00,58.69,58.72,58.68,58.71,2600.0,42.1683,42.1899,42.1611,42.1827,2600.0
2012-09-07 10:35:00,58.71,58.75,58.7,58.72,7100.0,42.1827,42.2114,42.1755,42.1899,7100.0
2012-09-07 10:40:00,58.72,58.75,58.72,58.72,2800.0,42.1899,42.2114,42.1899,42.1899,2800.0
2012-09-07 10:45:00,58.71,58.71,58.71,58.71,300.0,42.1827,42.1827,42.1827,42.1827,300.0
2012-09-07 10:50:00,58.75,58.76,58.74,58.74,1500.0,42.2114,42.2186,42.2042,42.2042,1500.0
2012-09-07 10:55:00,58.74,58.77,58.74,58.77,900.0,42.2042,42.2258,42.2042,42.2258,900.0
2012-09-07 11:00:00,58.71,58.72,58.69,58.72,3700.0,42.1827,42.1899,42.1683,42.1899,3700.0
2012-09-07 11:05:00,58.73,58.73,58.73,58.73,1200.0,42.1971,42.1971,42.1971,42.1971,1200.0
2012-09-07 11:10:00,58.74,58.74,58.69,58.69,3300.0,42.2042,42.2042,42.1683,42.1683,3300.0
2012-09-07 11:15:00,58.7,58.7,58.68,58.68,1300.0,42.1755,42.1755,42.1611,42.1611,1300.0
2012-09-07 11:20:00,58.67,58.72,58.67,58.72,1800.0,42.1539,42.1899,42.1539,42.1899,1800.0
2012-09-07 11:25:00,58.71,58.73,58.71,58.72,24000.0,42.1827,42.1971,42.1827,42.1899,24000.0
2012-09-07 11:30:00,58.75,58.76,58.72,58.72,3900.0,42.2114,42.2186,42.1899,42.1899,3900.0
2012-09-07 11:35:00,58.71,58.71,58.7,58.7,1500.0,42.1827,42.1827,42.1755,42.1755,1500.0
2012-09-07 11:40:00,58.71,58.71,58.71,58.71,200.0,42.1827,42.1827,42.1827,42.1827,200.0
2012-09-07 11:45:00,58.71,58.74,58.71,58.74,800.0,42.1827,42.2042,42.1827,42.2042,800.0
2012-09-07 11:50:00,58.73,58.75,58.73,58.75,2200.0,42.1971,42.2114,42.1971,42.2114,2200.0
2012-09-07 11:55:00,58.75,58.76,58.73,58.76,3400.0,42.2114,42.2186,42.1971,42.2186,3400.0
2012-09-07 12:00:00,58.74,58.75,58.73,58.73,1400.0,42.2042,42.2114,42.1971,42.1971,1400.0
2012-09-07 12:05:00,58.75,58.76,58.75,58.75,600.0,42.2114,42.2186,42.2114,42.2114,600.0
2012-09-07 12:10:00,58.76,58.76,58.75,58.75,1800.0,42.2186,42.2186,42.2114,42.2114,1800.0
2012-09-07 12:15:00,58.74,58.74,58.74,58.74,900.0,42.2042,42.2042,42.2042,42.2042,900.0
2012-09-07 12:20:00,58.74,58.75,58.73,58.74,6900.0,42.2042,42.2114,42.1971,42.2042,6900.0
2012-09-07 12:25:00,58.75,58.75,58.72,58.72,2000.0,42.2114,42.2114,42.1899,42.1899,2000.0
2012-09-07 12:30:00,58.72,58.74,58.71,58.73,4600.0,42.1899,42.2042,42.1827,42.1971,4600.0
2012-09-07 12:35:00,58.73,58.74,58.73,58.73,5300.0,42.1971,42.2042,42.1971,42.1971,5300.0
2012-09-07 12:40:00,58.73,58.75,58.73,58.75,8200.0,42.1971,42.2114,42.1971,42.2114,8200.0
2012-09-07 12:45:00,58.75,58.77,58.74,58.76,4400.0,42.2114,42.2258,42.2042,42.2186,4400.0
2012-09-07 12:50:00,58.77,58.78,58.77,58.77,1200.0,42.2258,42.233,42.2258,42.2258,1200.0
2012-09-07 12:55:00,58.77,58.77,58.77,58.77,0.0,42.2258,42.2258,42.2258,42.2258,0.0
2012-09-07 13:00:00,58.78,58.79,58.78,58.79,1800.0,42.233,42.2402,42.233,42.2402,1800.0
2012-09-07 13:05:00,58.76,58.77,58.75,58.77,81700.0,42.2186,42.2258,42.2114,42.2258,81700.0
2012-09-07 13:10:00,58.75,58.76,58.75,58.75,2100.0,42.2114,42.2186,42.2114,42.2114,2100.0
2012-09-07 13:15:00,58.74,58.75,58.72,58.75,2300.0,42.2042,42.2114,42.1899,42.2114,2300.0
2012-09-07 13:20:00,58.75,58.76,58.75,58.76,2300.0,42.2114,42.2186,42.2114,42.2186,2300.0
2012-09-07 13:25:00,58.77,58.78,58.76,58.78,31200.0,42.2258,42.233,42.2186,42.233,31200.0
2012-09-07 13:30:00,58.77,58.77,58.75,58.76,4300.0,42.2258,42.2258,42.2114,42.2186,4300.0
2012-09-07 13:35:00,58.76,58.76,58.75,58.75,3000.0,42.2186,42.2186,42.2114,42.2114,3000.0
2012-09-07 13:40:00,58.74,58.74,58.73,58.74,2600.0,42.2042,42.2042,42.1971,42.2042,2600.0
2012-09-07 13:45:00,58.73,58.74,58.72,58.73,4400.0,42.1971,42.2042,42.1899,42.1971,4400.0
2012-09-07 13:50:00,58.74,58.74,58.73,58.74,1100.0,42.2042,42.2042,42.1971,42.2042,1100.0
2012-09-07 13:55:00,58.74,58.75,58.73,58.73,2400.0,42.2042,42.2114,42.1971,42.1971,2400.0
2012-09-07 14:00:00,58.74,58.75,58.73,58.74,15800.0,42.2042,42.2114,42.1971,42.2042,15800.0
2012-09-07 14:05:00,58.73,58.74,58.72,58.72,2300.0,42.1971,42.2042,42.1899,42.1899,2300.0
2012-09-07 14:10:00,58.74,58.74,58.73,58.74,800.0,42.2042,42.2042,42.1971,42.2042,800.0
2012-09-07 14:15:00,58.74,58.76,58.74,58.76,8300.0,42.2042,42.2186,42.2042,42.2186,8300.0
2012-09-07 14:20:00,58.76,58.76,58.75,58.75,1100.0,42.2186,42.2186,42.2114,42.2114,1100.0
2012-09-07 14:25:00,58.77,58.77,58.76,58.77,14700.0,42.2258,42.2258,42.2186,42.2258,14700.0
2012-09-07 14:30:00,58.77,58.77,58.76,58.77,2600.0,42.2258,42.2258,42.2186,42.2258,2600.0
2012-09-07 14:35:00,58.77,58.78,58.77,58.78,1300.0,42.2258,42.233,42.2258,42.233,1300.0
2012-09-07 14:40:00,58.78,58.79,58.77,58.77,2600.0,42.233,42.2402,42.2258,42.2258,2600.0
2012-09-07 14:45:00,58.78,58.79,58.78,58.79,2400.0,42.233,42.2402,42.233,42.2402,2400.0
2012-09-07 14:50:00,58.79,58.8,58.79,58.79,2500.0,42.2402,42.2473,42.2402,42.2402,2500.0
2012-09-07 14:55:00,58.79,58.8,58.79,58.79,3400.0,42.2402,42.2473,42.2402,42.2402,3400.0
2012-09-07 15:00:00,58.77,58.78,58.76,58.77,23500.0,42.2258,42.233,42.2186,42.2258,23500.0
2012-09-07 15:05:00,58.76,58.77,58.76,58.77,3700.0,42.2186,42.2258,42.2186,42.2258,3700.0
2012-09-07 15:10:00,58.77,58.77,58.72,58.73,1600.0,42.2258,42.2258,42.1899,42.1971,1600.0
2012-09-07 15:15:00,58.74,58.74,58.73,58.74,1900.0,42.2042,42.2042,42.1971,42.2042,1900.0
2012-09-07 15:20:00,58.73,58.74,58.73,58.73,1000.0,42.1971,42.2042,42.1971,42.1971,1000.0
2012-09-07 15:25:00,58.74,58.74,58.72,58.74,2000.0,42.2042,42.2042,42.1899,42.2042,2000.0
2012-09-07 15:30:00,58.75,58.76,58.75,58.75,1600.0,42.2114,42.2186,42.2114,42.2114,1600.0
2012-09-07 15:35:00,58.74,58.75,58.73,58.73,1500.0,42.2042,42.2114,42.1971,42.1971,1500.0
2012-09-07 15:40:00,58.73,58.75,58.73,58.73,2900.0,42.1971,42.2114,42.1971,42.1971,2900.0
2012-09-07 15:45:00,58.75,58.79,58.75,58.79,5300.0,42.2114,42.2402,42.2114,42.2402,5300.0
2012-09-07 15:50:00,58.8,58.81,58.79,58.81,4400.0,42.2473,42.2545,42.2402,42.2545,4400.0
2012-09-07 15:55:00,58.81,58.84,58.79,58.82,16600.0,42.2545,42.2761,42.2402,42.2617,16600.0
2012-09-10 09:30:00,58.75,58.81,58.75,58.78,15400.0,42.2114,42.2545,42.2114,42.233,15400.0
2012-09-10 09:35:00,58.78,58.82,58.78,58.82,500.0,42.233,42.2617,42.233,42.2617,500.0
2012-09-10 09:40:00,58.79,58.8,58.75,58.76,2000.0,42.2402,42.2473,42.2114,42.2186,2000.0
2012-09-10 09:45:00,58.77,58.78,58.77,58.77,3800.0,42.2258,42.233,42.2258,42.2258,3800.0
2012-09-10 09:50:00,58.76,58.81,58.76,58.8,3600.0,42.2186,42.2545,42.2186,42.2473,3600.0
2012-09-10 09:55:00,58.81,58.82,58.81,58.82,300.0,42.2545,42.2617,42.2545,42.2617,300.0
2012-09-10 10:00:00,58.82,58.84,58.82,58.84,1600.0,42.2617,42.2761,42.2617,42.2761,1600.0
2012-09-10 10:05:00,58.85,58.87,58.85,58.86,2400.0,42.2833,42.2976,42.2833,42.2905,2400.0
2012-09-10 10:10:00,58.86,58.86,58.83,58.84,700.0,42.2905,42.2905,42.2689,42.2761,700.0
2012-09-10 10:15:00,58.84,58.87,58.84,58.87,700.0,42.2761,42.2976,42.2761,42.2976,700.0
2012-09-10 10:20:00,58.87,58.88,58.87,58.88,900.0,42.2976,42.3048,42.2976,42.3048,900.0
2012-09-10 10:25:00,58.92,58.92,58.9,58.91,2400.0,42.3336,42.3336,42.3192,42.3264,2400.0
2012-09-10 10:30:00,58.91,58.92,58.9,58.92,1300.0,42.3264,42.3336,42.3192,42.3336,1300.0
2012-09-10 10:35:00,58.91,58.91,58.88,58.9,2700.0,42.3264,42.3264,42.3048,42.3192,2700.0
2012-09-10 10:40:00,58.88,58.88,58.86,58.86,300.0,42.3048,42.3048,42.2905,42.2905,300.0
2012-09-10 10:45:00,58.86,58.87,58.85,58.85,1700.0,42.2905,42.2976,42.2833,42.2833,1700.0
2012-09-10 10:50:00,58.86,58.87,58.85,58.86,3400.0,42.2905,42.2976,42.2833,42.2905,3400.0
2012-09-10 10:55:00,58.86,58.91,58.86,58.89,2000.0,42.2905,42.3264,42.2905,42.312,2000.0
2012-09-10 11:00:00,58.87,58.88,58.86,58.88,1900.0,42.2976,42.3048,42.2905,42.3048,1900.0
2012-09-10 11:05:00,58.89,58.89,58.87,58.89,3800.0,42.312,42.312,42.2976,42.312,3800.0
2012-09-10 11:10:00,58.9,58.9,58.88,58.9,4700.0,42.3192,42.3192,42.3048,42.3192,4700.0
2012-09-10 11:15:00,58.92,58.92,58.91,58.91,900.0,42.3336,42.3336,42.3264,42.3264,900.0
2012-09-10 11:20:00,58.91,58.92,58.89,58.89,3500.0,42.3264,42.3336,42.312,42.312,3500.0
2012-09-10 11:25:00,58.9,58.91,58.88,58.89,3400.0,42.3192,42.3264,42.3048,42.312,3400.0
2012-09-10 11:30:00,58.89,58.89,58.89,58.89,1600.0,42.312,42.312,42.312,42.312,1600.0
2012-09-10 11:35:00,58.88,58.88,58.87,58.88,7800.0,42.3048,42.3048,42.2976,42.3048,7800.0
2012-09-10 11:40:00,58.88,58.89,58.87,58.87,2600.0,42.3048,42.312,42.2976,42.2976,2600.0
2012-09-10 11:45:00,58.88,58.88,58.87,58.87,4400.0,42.3048,42.3048,42.2976,42.2976,4400.0
2012-09-10 11:50:00,58.87,58.88,58.87,58.88,9300.0,42.2976,42.3048,42.2976,42.3048,9300.0
2012-09-10 11:55:00,58.87,58.87,58.86,58.86,900.0,42.2976,42.2976,42.2905,42.2905,900.0
2012-09-10 12:00:00,58.86,58.88,58.86,58.88,1200.0,42.2905,42.3048,42.2905,42.3048,1200.0
2012-09-10 12:05:00,58.87,58.87,58.85,58.85,1700.0,42.2976,42.2976,42.2833,42.2833,1700.0
2012-09-10 12:10:00,58.85,58.86,58.84,58.84,1300.0,42.2833,42.2905,42.2761,42.2761,1300.0
2012-09-10 12:15:00,58.85,58.86,58.85,58.85,7700.0,42.2833,42.2905,42.2833,42.2833,7700.0
2012-09-10 12:20:00,58.84,58.84,58.82,58.82,1100.0,42.2761,42.2761,42.2617,42.2617,1100.0
2012-09-10 12:25:00,58.82,58.82,58.82,58.82,0.0,42.2617,42.2617,42.2617,42.2617,0.0
2012-09-10 12:30:00,58.84,58.84,58.81,58.81,1500.0,42.2761,42.2761,42.2545,42.2545,1500.0
2012-09-10 12:35:00,58.82,58.84,58.82,58.84,3300.0,42.2617,42.2761,42.2617,42.2761,3300.0
2012-09-10 12:40:00,58.84,58.84,58.83,58.83,700.0,42.2761,42.2761,42.2689,42.2689,700.0
2012-09-10 12:45:00,58.84,58.84,58.84,58.84,300.0,42.2761,42.2761,42.2761,42.2761,300.0
2012-09-10 12:50:00,58.84,58.84,58.82,58.84,2000.0,42.2761,42.2761,42.2617,42.2761,2000.0
2012-09-10 12:55:00,58.85,58.85,58.83,58.85,1400.0,42.2833,42.2833,42.2689,42.2833,1400.0
2012-09-10 13:00:00,58.85,58.86,58.84,58.85,700.0,42.2833,42.2905,42.2761,42.2833,700.0
2012-09-10 13:05:00,58.87,58.87,58.86,58.86,600.0,42.2976,42.2976,42.2905,42.2905,600.0
2012-09-10 13:10:00,58.86,58.89,58.86,58.89,2200.0,42.2905,42.312,42.2905,42.312,2200.0
2012-09-10 13:15:00,58.88,58.89,58.88,58.88,1900.0,42.3048,42.312,42.3048,42.3048,1900.0
2012-09-10 13:20:00,58.87,58.88,58.86,58.88,1400.0,42.2976,42.3048,42.2905,42.3048,1400.0
2012-09-10 13:25:00,58.88,58.89,58.87,58.89,5300.0,42.3048,42.312,42.2976,42.312,5300.0
2012-09-10 13:30:00,58.89,58.9,58.88,58.88,2900.0,42.312,42.3192,42.3048,42.3048,2900.0
2012-09-10 13:35:00,58.88,58.88,58.86,58.86,14100.0,42.3048,42.3048,42.2905,42.2905,14100.0
2012-09-10 13:40:00,58.84,58.84,58.8,58.82,4200.0,42.2761,42.2761,42.2473,42.2617,4200.0
2012-09-10 13:45:00,58.81,58.83,58.81,58.83,1100.0,42.2545,42.2689,42.2545,42.2689,1100.0
2012-09-10 13:50:00,58.82,58.83,58.82,58.83,200.0,42.2617,42.2689,42.2617,42.2689,200.0
2012-09-10 13:55:00,58.83,58.83,58.79,58.79,1500.0,42.2689,42.2689,42.2402,42.2402,1500.0
2012-09-10 14:00:00,58.8,58.83,58.8,58.82,4500.0,42.2473,42.2689,42.2473,42.2617,4500.0
2012-09-10 14:05:00,58.82,58.83,58.81,58.81,10300.0,42.2617,42.2689,42.2545,42.2545,10300.0
2012-09-10 14:10:00,58.81,58.81,58.8,58.81,3900.0,42.2545,42.2545,42.2473,42.2545,3900.0
2012-09-10 14:15:00,58.8,58.82,58.8,58.82,2700.0,42.2473,42.2617,42.2473,42.2617,2700.0
2012-09-10 14:20:00,58.82,58.83,58.82,58.82,1900.0,42.2617,42.2689,42.2617,42.2617,1900.0
2012-09-10 14:25:00,58.83,58.83,58.8,58.8,2000.0,42.2689,42.2689,42.2473,42.2473,2000.0
2012-09-10 14:30:00,58.81,58.82,58.81,58.81,1700.0,42.2545,42.2617,42.2545,42.2545,1700.0
2012-09-10 14:35:00,58.81,58.82,58.79,58.79,5100.0,42.2545,42.2617,42.2402,42.2402,5100.0
2012-09-10 14:40:00,58.78,58.79,58.75,58.78,4400.0,42.233,42.2402,42.2114,42.233,4400.0
2012-09-10 14:45:00,58.78,58.8,58.78,58.79,9400.0,42.233,42.2473,42.233,42.2402,9400.0
2012-09-10 14:50:00,58.79,58.79,58.76,58.77,4700.0,42.2402,42.2402,42.2186,42.2258,4700.0
2012-09-10 14:55:00,58.78,58.79,58.76,58.76,3700.0,42.233,42.2402,42.2186,42.2186,3700.0
2012-09-10 15:00:00,58.77,58.78,58.76,58.76,1900.0,42.2258,42.233,42.2186,42.2186,1900.0
2012-09-10 15:05:00,58.76,58.77,58.74,58.75,12500.0,42.2186,42.2258,42.2042,42.2114,12500.0
2012-09-10 15:10:00,58.75,58.75,58.72,58.73,2500.0,42.2114,42.2114,42.1899,42.1971,2500.0
2012-09-10 15:15:00,58.73,58.74,58.69,58.7,900.0,42.1971,42.2042,42.1683,42.1755,900.0
2012-09-10 15:20:00,58.7,58.71,58.67,58.7,2200.0,42.1755,42.1827,42.1539,42.1755,2200.0
2012-09-10 15:25:00,58.72,58.73,58.71,58.72,6900.0,42.1899,42.1971,42.1827,42.1899,6900.0
2012-09-10 15:30:00,58.71,58.71,58.69,58.69,3600.0,42.1827,42.1827,42.1683,42.1683,3600.0
2012-09-10 15:35:00,58.68,58.69,58.66,58.66,3500.0,42.1611,42.1683,42.1468,42.1468,3500.0
2012-09-10 15:40:00,58.66,58.66,58.63,58.63,2200.0,42.1468,42.1468,42.1252,42.1252,2200.0
2012-09-10 15:45:00,58.62,58.62,58.58,58.6,6000.0,42.118,42.118,42.0893,42.1036,6000.0
2012-09-10 15:50:00,58.61,58.62,58.6,58.61,2700.0,42.1108,42.118,42.1036,42.1108,2700.0
2012-09-10 15:55:00,58.6,58.61,58.57,58.57,5700.0,42.1036,42.1108,42.0821,42.0821,5700.0
2012-09-11 09:30:00,58.67,58.68,58.62,58.62,8600.0,42.1539,42.1611,42.118,42.118,8600.0
2012-09-11 09:35:00,58.65,58.67,58.64,58.66,1700.0,42.1396,42.1539,42.1324,42.1468,1700.0
2012-09-11 09:40:00,58.68,58.68,58.68,58.68,200.0,42.1611,42.1611,42.1611,42.1611,200.0
2012-09-11 09:45:00,58.68,58.71,58.68,58.71,3500.0,42.1611,42.1827,42.1611,42.1827,3500.0
2012-09-11 09:50:00,58.76,58.76,58.76,58.76,200.0,42.2186,42.2186,42.2186,42.2186,200.0
2012-09-11 09:55:00,58.8,58.81,58.77,58.81,2200.0,42.2473,42.2545,42.2258,42.2545,2200.0
2012-09-11 10:00:00,58.82,58.82,58.79,58.79,700.0,42.2617,42.2617,42.2402,42.2402,700.0
2012-09-11 10:05:00,58.8,58.81,58.8,58.8,400.0,42.2473,42.2545,42.2473,42.2473,400.0
2012-09-11 10:10:00,58.79,58.84,58.79,58.83,21700.0,42.2402,42.2761,42.2402,42.2689,21700.0
2012-09-11 10:15:00,58.82,58.84,58.81,58.81,5700.0,42.2617,42.2761,42.2545,42.2545,5700.0
2012-09-11 10:20:00,58.81,58.81,58.81,58.81,100.0,42.2545,42.2545,42.2545,42.2545,100.0
2012-09-11 10:25:00,58.8,58.8,58.8,58.8,600.0,42.2473,42.2473,42.2473,42.2473,600.0
2012-09-11 10:30:00,58.8,58.81,58.78,58.8,1600.0,42.2473,42.2545,42.233,42.2473,1600.0
2012-09-11 10:35:00,58.81,58.81,58.8,58.81,900.0,42.2545,42.2545,42.2473,42.2545,900.0
2012-09-11 10:40:00,58.83,58.86,58.83,58.85,3500.0,42.2689,42.2905,42.2689,42.2833,3500.0
2012-09-11 10:45:00,58.84,58.87,58.84,58.86,800.0,42.2761,42.2976,42.2761,42.2905,800.0
2012-09-11 10:50:00,58.87,58.87,58.85,58.87,3200.0,42.2976,42.2976,42.2833,42.2976,3200.0
2012-09-11 10:55:00,58.87,58.88,58.86,58.86,3500.0,42.2976,42.3048,42.2905,42.2905,3500.0
2012-09-11 11:00:00,58.86,58.9,58.86,58.89,7700.0,42.2905,42.3192,42.2905,42.312,7700.0
2012-09-11 11:05:00,58.89,58.89,58.87,58.89,6300.0,42.312,42.312,42.2976,42.312,6300.0
2012-09-11 11:10:00,58.89,58.89,58.87,58.87,27900.0,42.312,42.312,42.2976,42.2976,27900.0
2012-09-11 11:15:00,58.88,58.89,58.88,58.89,1100.0,42.3048,42.312,42.3048,42.312,1100.0
2012-09-11 11:20:00,58.9,58.92,58.89,58.92,2400.0,42.3192,42.3336,42.312,42.3336,2400.0
2012-09-11 11:25:00,58.92,58.96,58.92,58.96,4900.0,42.3336,42.3623,42.3336,42.3623,4900.0
2012-09-11 11:30:00,58.95,58.95,58.93,58.93,1100.0,42.3551,42.3551,42.3408,42.3408,1100.0
2012-09-11 11:35:00,58.95,58.95,58.93,58.94,700.0,42.3551,42.3551,42.3408,42.3479,700.0
2012-09-11 11:40:00,58.94,58.94,58.92,58.92,800.0,42.3479,42.3479,42.3336,42.3336,800.0
2012-09-11 11:45:00,58.91,58.91,58.91,58.91,1100.0,42.3264,42.3264,42.3264,42.3264,1100.0
2012-09-11 11:50:00,58.9,58.9,58.87,58.87,3000.0,42.3192,42.3192,42.2976,42.2976,3000.0
2012-09-11 11:55:00,58.86,58.86,58.86,58.86,100.0,42.2905,42.2905,42.2905,42.2905,100.0
2012-09-11 12:00:00,58.86,58.87,58.86,58.87,6800.0,42.2905,42.2976,42.2905,42.2976,6800.0
2012-09-11 12:05:00,58.86,58.87,58.85,58.85,900.0,42.2905,42.2976,42.2833,42.2833,900.0
2012-09-11 12:10:00,58.86,58.86,58.81,58.82,4800.0,42.2905,42.2905,42.2545,42.2617,4800.0
2012-09-11 12:15:00,58.83,58.84,58.82,58.82,1500.0,42.2689,42.2761,42.2617,42.2617,1500.0
2012-09-11 12:20:00,58.83,58.85,58.83,58.85,6800.0,42.2689,42.2833,42.2689,42.2833,6800.0
2012-09-11 12:25:00,58.85,58.86,58.84,58.86,2500.0,42.2833,42.2905,42.2761,42.2905,2500.0
2012-09-11 12:30:00,58.86,58.87,58.86,58.87,2900.0,42.2905,42.2976,42.2905,42.2976,2900.0
2012-09-11 12:35:00,58.85,58.86,58.85,58.85,2400.0,42.2833,42.2905,42.2833,42.2833,2400.0
2012-09-11 12:40:00,58.86,58.86,58.85,58.86,600.0,42.2905,42.2905,42.2833,42.2905,600.0
2012-09-11 12:45:00,58.86,58.86,58.86,58.86,200.0,42.2905,42.2905,42.2905,42.2905,200.0
2012-09-11 12:50:00,58.86,58.86,58.83,58.83,1400.0,42.2905,42.2905,42.2689,42.2689,1400.0
2012-09-11 12:55:00,58.85,58.87,58.85,58.86,600.0,42.2833,42.2976,42.2833,42.2905,600.0
2012-09-11 13:00:00,58.88,58.88,58.86,58.86,400.0,42.3048,42.3048,42.2905,42.2905,400.0
2012-09-11 13:05:00,58.87,58.89,58.86,58.86,800.0,42.2976,42.312,42.2905,42.2905,800.0
2012-09-11 13:10:00,58.86,58.86,58.84,58.84,900.0,42.2905,42.2905,42.2761,42.2761,900.0
2012-09-11 13:15:00,58.85,58.89,58.85,58.89,600.0,42.2833,42.312,42.2833,42.312,600.0
2012-09-11 13:20:00,58.89,58.89,58.88,58.88,1000.0,42.312,42.312,42.3048,42.3048,1000.0
2012-09-11 13:25:00,58.87,58.89,58.87,58.89,31200.0,42.2976,42.312,42.2976,42.312,31200.0
2012-09-11 13:30:00,58.88,58.89,58.88,58.88,2300.0,42.3048,42.312,42.3048,42.3048,2300.0
2012-09-11 13:35:00,58.88,58.88,58.88,58.88,0.0,42.3048,42.3048,42.3048,42.3048,0.0
2012-09-11 13:40:00,58.89,58.91,58.89,58.91,1700.0,42.312,42.3264,42.312,42.3264,1700.0
2012-09-11 13:45:00,58.91,58.91,58.91,58.91,100.0,42.3264,42.3264,42.3264,42.3264,100.0
2012-09-11 13:50:00,58.92,58.92,58.91,58.91,200.0,42.3336,42.3336,42.3264,42.3264,200.0
2012-09-11 13:55:00,58.9,58.9,58.89,58.9,1100.0,42.3192,42.3192,42.312,42.3192,1100.0
2012-09-11 14:00:00,58.88,58.89,58.88,58.89,200.0,42.3048,42.312,42.3048,42.312,200.0
2012-09-11 14:05:00,58.89,58.89,58.87,58.88,9300.0,42.312,42.312,42.2976,42.3048,9300.0
2012-09-11 14:10:00,58.89,58.89,58.85,58.85,4800.0,42.312,42.312,42.2833,42.2833,4800.0
2012-09-11 14:15:00,58.85,58.86,58.85,58.86,900.0,42.2833,42.2905,42.2833,42.2905,900.0
2012-09-11 14:20:00,58.87,58.88,58.87,58.88,1400.0,42.2976,42.3048,42.2976,42.3048,1400.0
2012-09-11 14:25:00,58.88,58.89,58.87,58.88,2600.0,42.3048,42.312,42.2976,42.3048,2600.0
2012-09-11 14:30:00,58.88,58.88,58.88,58.88,0.0,42.3048,42.3048,42.3048,42.3048,0.0
2012-09-11 14:35:00,58.86,58.87,58.85,58.87,3200.0,42.2905,42.2976,42.2833,42.2976,3200.0
2012-09-11 14:40:00,58.86,58.87,58.85,58.85,4700.0,42.2905,42.2976,42.2833,42.2833,4700.0
2012-09-11 14:45:00,58.86,58.86,58.81,58.81,6500.0,42.2905,42.2905,42.2545,42.2545,6500.0
2012-09-11 14:50:00,58.8,58.83,58.8,58.82,5600.0,42.2473,42.2689,42.2473,42.2617,5600.0
2012-09-11 14:55:00,58.84,58.84,58.82,58.83,4100.0,42.2761,42.2761,42.2617,42.2689,4100.0
2012-09-11 15:00:00,58.83,58.83,58.81,58.81,1400.0,42.2689,42.2689,42.2545,42.2545,1400.0
2012-09-11 15:05:00,58.82,58.84,58.81,58.82,11500.0,42.2617,42.2761,42.2545,42.2617,11500.0
2012-09-11 15:10:00,58.82,58.82,58.82,58.82,1000.0,42.2617,42.2617,42.2617,42.2617,1000.0
2012-09-11 15:15:00,58.82,58.82,58.8,58.81,2100.0,42.2617,42.2617,42.2473,42.2545,2100.0
2012-09-11 15:20:00,58.78,58.78,58.77,58.77,1700.0,42.233,42.233,42.2258,42.2258,1700.0
2012-09-11 15:25:00,58.77,58.8,58.77,58.78,2300.0,42.2258,42.2473,42.2258,42.233,2300.0
2012-09-11 15:30:00,58.79,58.81,58.79,58.81,2500.0,42.2402,42.2545,42.2402,42.2545,2500.0
2012-09-11 15:35:00,58.81,58.81,58.78,58.78,900.0,42.2545,42.2545,42.233,42.233,900.0
2012-09-11 15:40:00,58.79,58.81,58.79,58.79,3900.0,42.2402,42.2545,42.2402,42.2402,3900.0
2012-09-11 15:45:00,58.8,58.83,58.76,58.82,7700.0,42.2473,42.2689,42.2186,42.2617,7700.0
2012-09-11 15:50:00,58.83,58.83,58.81,58.83,1800.0,42.2689,42.2689,42.2545,42.2689,1800.0
2012-09-11 15:55:00,58.83,58.84,58.81,58.81,7000.0,42.2689,42.2761,42.2545,42.2545,7000.0
2012-09-12 09:30:00,59.03,59.04,59.0,59.03,18700.0,42.4126,42.4198,42.391,42.4126,18700.0
2012-09-12 09:35:00,59.01,59.06,59.0,59.06,4900.0,42.3982,42.4342,42.391,42.4342,4900.0
2012-09-12 09:40:00,59.06,59.07,59.04,59.07,1700.0,42.4342,42.4413,42.4198,42.4413,1700.0
2012-09-12 09:45:00,59.06,59.07,59.06,59.07,1200.0,42.4342,42.4413,42.4342,42.4413,1200.0
2012-09-12 09:50:00,59.05,59.07,59.02,59.02,3400.0,42.427,42.4413,42.4054,42.4054,3400.0
2012-09-12 09:55:00,59.02,59.04,59.02,59.04,1200.0,42.4054,42.4198,42.4054,42.4198,1200.0
2012-09-12 10:00:00,59.04,59.07,59.04,59.04,2600.0,42.4198,42.4413,42.4198,42.4198,2600.0
2012-09-12 10:05:00,59.04,59.04,59.03,59.04,2500.0,42.4198,42.4198,42.4126,42.4198,2500.0
2012-09-12 10:10:00,59.04,59.05,59.03,59.03,3000.0,42.4198,42.427,42.4126,42.4126,3000.0
2012-09-12 10:15:00,59.07,59.07,59.05,59.05,1500.0,42.4413,42.4413,42.427,42.427,1500.0
2012-09-12 10:20:00,59.04,59.06,59.02,59.02,3700.0,42.4198,42.4342,42.4054,42.4054,3700.0
2012-09-12 10:25:00,59.0,59.0,58.95,58.95,2800.0,42.391,42.391,42.3551,42.3551,2800.0
2012-09-12 10:30:00,58.94,58.96,58.89,58.89,4700.0,42.3479,42.3623,42.312,42.312,4700.0
2012-09-12 10:35:00,58.91,58.95,58.91,58.91,5400.0,42.3264,42.3551,42.3264,42.3264,5400.0
2012-09-12 10:40:00,58.92,58.92,58.87,58.9,4000.0,42.3336,42.3336,42.2976,42.3192,4000.0
2012-09-12 10:45:00,58.9,58.9,58.85,58.87,4100.0,42.3192,42.3192,42.2833,42.2976,4100.0
2012-09-12 10:50:00,58.88,58.93,58.87,58.92,2400.0,42.3048,42.3408,42.2976,42.3336,2400.0
2012-09-12 10:55:00,58.93,58.96,58.92,58.94,5400.0,42.3408,42.3623,42.3336,42.3479,5400.0
2012-09-12 11:00:00,58.95,58.97,58.95,58.97,2100.0,42.3551,42.3695,42.3551,42.3695,2100.0
2012-09-12 11:05:00,58.97,59.0,58.97,58.98,2600.0,42.3695,42.391,42.3695,42.3767,2600.0
2012-09-12 11:10:00,58.96,58.98,58.96,58.98,1100.0,42.3623,42.3767,42.3623,42.3767,1100.0
2012-09-12 11:15:00,58.98,58.98,58.98,58.98,200.0,42.3767,42.3767,42.3767,42.3767,200.0
2012-09-12 11:20:00,59.03,59.03,59.02,59.02,1100.0,42.4126,42.4126,42.4054,42.4054,1100.0
2012-09-12 11:25:00,59.03,59.03,59.0,59.01,2700.0,42.4126,42.4126,42.391,42.3982,2700.0
2012-09-12 11:30:00,59.01,59.05,59.0,59.0,1400.0,42.3982,42.427,42.391,42.391,1400.0
2012-09-12 11:35:00,59.0,59.02,58.99,58.99,2600.0,42.391,42.4054,42.3839,42.3839,2600.0
2012-09-12 11:40:00,58.99,58.99,58.98,58.99,3900.0,42.3839,42.3839,42.3767,42.3839,3900.0
2012-09-12 11:45:00,58.98,58.98,58.96,58.96,900.0,42.3767,42.3767,42.3623,42.3623,900.0
2012-09-12 11:50:00,58.99,58.99,58.97,58.97,1000.0,42.3839,42.3839,42.3695,42.3695,1000.0
2012-09-12 11:55:00,58.98,58.98,58.96,58.96,300.0,42.3767,42.3767,42.3623,42.3623,300.0
2012-09-12 12:00:00,58.98,58.98,58.96,58.96,600.0,42.3767,42.3767,42.3623,42.3623,600.0
2012-09-12 12:05:00,58.96,58.96,58.94,58.94,2400.0,42.3623,42.3623,42.3479,42.3479,2400.0
2012-09-12 12:10:00,58.94,58.94,58.92,58.94,900.0,42.3479,42.3479,42.3336,42.3479,900.0
2012-09-12 12:15:00,58.94,58.95,58.94,58.95,1800.0,42.3479,42.3551,42.3479,42.3551,1800.0
2012-09-12 12:20:00,58.97,58.98,58.97,58.97,400.0,42.3695,42.3767,42.3695,42.3695,400.0
2012-09-12 12:25:00,58.97,58.97,58.97,58.97,0.0,42.3695,42.3695,42.3695,42.3695,0.0
2012-09-12 12:30:00,58.97,58.97,58.97,58.97,300.0,42.3695,42.3695,42.3695,42.3695,300.0
2012-09-12 12:35:00,58.98,58.98,58.98,58.98,400.0,42.3767,42.3767,42.3767,42.3767,400.0
2012-09-12 12:40:00,58.97,58.97,58.97,58.97,1000.0,42.3695,42.3695,42.3695,42.3695,1000.0
2012-09-12 12:45:00,58.97,58.97,58.95,58.95,800.0,42.3695,42.3695,42.3551,42.3551,800.0
2012-09-12 12:50:00,58.95,58.96,58.95,58.96,300.0,42.3551,42.3623,42.3551,42.3623,300.0
2012-09-12 12:55:00,58.97,58.97,58.97,58.97,100.0,42.3695,42.3695,42.3695,42.3695,100.0
2012-09-12 13:00:00,58.99,59.01,58.99,59.0,1800.0,42.3839,42.3982,42.3839,42.391,1800.0
2012-09-12 13:05:00,58.99,59.03,58.99,59.03,1600.0,42.3839,42.4126,42.3839,42.4126,1600.0
2012-09-12 13:10:00,59.03,59.03,58.99,58.99,1100.0,42.4126,42.4126,42.3839,42.3839,1100.0
2012-09-12 13:15:00,58.98,58.98,58.97,58.97,400.0,42.3767,42.3767,42.3695,42.3695,400.0
2012-09-12 13:20:00,58.98,59.01,58.98,58.99,2800.0,42.3767,42.3982,42.3767,42.3839,2800.0
2012-09-12 13:25:00,58.98,58.98,58.98,58.98,1200.0,42.3767,42.3767,42.3767,42.3767,1200.0
2012-09-12 13:30:00,58.97,58.98,58.96,58.98,28200.0,42.3695,42.3767,42.3623,42.3767,28200.0
2012-09-12 13:35:00,58.97,58.97,58.96,58.97,2300.0,42.3695,42.3695,42.3623,42.3695,2300.0
2012-09-12 13:40:00,58.96,58.97,58.96,58.97,200.0,42.3623,42.3695,42.3623,42.3695,200.0
2012-09-12 13:45:00,58.96,58.98,58.96,58.98,900.0,42.3623,42.3767,42.3623,42.3767,900.0
2012-09-12 13:50:00,58.96,58.97,58.95,58.95,2000.0,42.3623,42.3695,42.3551,42.3551,2000.0
2012-09-12 13:55:00,58.95,58.96,58.95,58.96,2400.0,42.3551,42.3623,42.3551,42.3623,2400.0
2012-09-12 14:00:00,58.96,58.99,58.96,58.97,2400.0,42.3623,42.3839,42.3623,42.3695,2400.0
2012-09-12 14:05:00,58.97,58.98,58.97,58.98,11600.0,42.3695,42.3767,42.3695,42.3767,11600.0
2012-09-12 14:10:00,58.98,58.99,58.97,58.98,1700.0,42.3767,42.3839,42.3695,42.3767,1700.0
2012-09-12 14:15:00,58.97,58.97,58.93,58.93,1400.0,42.3695,42.3695,42.3408,42.3408,1400.0
2012-09-12 14:20:00,58.91,58.95,58.91,58.95,3300.0,42.3264,42.3551,42.3264,42.3551,3300.0
2012-09-12 14:25:00,58.97,58.97,58.95,58.96,600.0,42.3695,42.3695,42.3551,42.3623,600.0
2012-09-12 14:30:00,58.95,58.97,58.94,58.97,1100.0,42.3551,42.3695,42.3479,42.3695,1100.0
2012-09-12 14:35:00,58.95,58.96,58.91,58.92,5000.0,42.3551,42.3623,42.3264,42.3336,5000.0
2012-09-12 14:40:00,58.91,58.91,58.89,58.9,3600.0,42.3264,42.3264,42.312,42.3192,3600.0
2012-09-12 14:45:00,58.93,58.93,58.9,58.9,2100.0,42.3408,42.3408,42.3192,42.3192,2100.0
2012-09-12 14:50:00,58.9,58.93,58.9,58.93,400.0,42.3192,42.3408,42.3192,42.3408,400.0
2012-09-12 14:55:00,58.92,58.94,58.91,58.92,2800.0,42.3336,42.3479,42.3264,42.3336,2800.0
2012-09-12 15:00:00,58.92,58.92,58.87,58.88,1300.0,42.3336,42.3336,42.2976,42.3048,1300.0
2012-09-12 15:05:00,58.89,58.89,58.86,58.87,3900.0,42.312,42.312,42.2905,42.2976,3900.0
2012-09-12 15:10:00,58.87,58.88,58.84,58.86,15700.0,42.2976,42.3048,42.2761,42.2905,15700.0
2012-09-12 15:15:00,58.86,58.86,58.86,58.86,300.0,42.2905,42.2905,42.2905,42.2905,300.0
2012-09-12 15:20:00,58.88,58.89,58.87,58.89,1400.0,42.3048,42.312,42.2976,42.312,1400.0
2012-09-12 15:25:00,58.88,58.92,58.88,58.92,2400.0,42.3048,42.3336,42.3048,42.3336,2400.0
2012-09-12 15:30:00,58.92,58.92,58.91,58.91,800.0,42.3336,42.3336,42.3264,42.3264,800.0
2012-09-12 15:35:00,58.91,58.91,58.91,58.91,400.0,42.3264,42.3264,42.3264,42.3264,400.0
2012-09-12 15:40:00,58.94,58.94,58.93,58.93,600.0,42.3479,42.3479,42.3408,42.3408,600.0
2012-09-12 15:45:00,58.92,58.92,58.87,58.87,3600.0,42.3336,42.3336,42.2976,42.2976,3600.0
2012-09-12 15:50:00,58.88,58.91,58.88,58.91,2200.0,42.3048,42.3264,42.3048,42.3264,2200.0
2012-09-12 15:55:00,58.93,58.95,58.93,58.93,1700.0,42.3408,42.3551,42.3408,42.3408,1700.0
2012-09-13 09:30:00,58.96,58.96,58.86,58.86,19800.0,42.3623,42.3623,42.2905,42.2905,19800.0
2012-09-13 09:35:00,58.81,58.83,58.81,58.81,1500.0,42.2545,42.2689,42.2545,42.2545,1500.0
2012-09-13 09:40:00,58.83,58.86,58.83,58.86,3200.0,42.2689,42.2905,42.2689,42.2905,3200.0
2012-09-13 09:45:00,58.84,58.88,58.83,58.83,3200.0,42.2761,42.3048,42.2689,42.2689,3200.0
2012-09-13 09:50:00,58.83,58.85,58.82,58.85,1500.0,42.2689,42.2833,42.2617,42.2833,1500.0
2012-09-13 09:55:00,58.87,58.87,58.87,58.87,100.0,42.2976,42.2976,42.2976,42.2976,100.0
2012-09-13 10:00:00,58.88,58.88,58.88,58.88,100.0,42.3048,42.3048,42.3048,42.3048,100.0
2012-09-13 10:05:00,58.91,58.91,58.91,58.91,200.0,42.3264,42.3264,42.3264,42.3264,200.0
2012-09-13 10:10:00,58.9,58.91,58.9,58.91,500.0,42.3192,42.3264,42.3192,42.3264,500.0
2012-09-13 10:15:00,58.91,58.91,58.9,58.9,800.0,42.3264,42.3264,42.3192,42.3192,800.0
2012-09-13 10:20:00,58.9,58.93,58.89,58.89,1700.0,42.3192,42.3408,42.312,42.312,1700.0
2012-09-13 10:25:00,58.88,58.9,58.86,58.86,5800.0,42.3048,42.3192,42.2905,42.2905,5800.0
2012-09-13 10:30:00,58.85,58.89,58.84,58.88,5000.0,42.2833,42.312,42.2761,42.3048,5000.0
2012-09-13 10:35:00,58.89,58.9,58.89,58.9,5600.0,42.312,42.3192,42.312,42.3192,5600.0
2012-09-13 10:40:00,58.91,58.92,58.9,58.9,3200.0,42.3264,42.3336,42.3192,42.3192,3200.0
2012-09-13 10:45:00,58.9,58.92,58.9,58.92,1300.0,42.3192,42.3336,42.3192,42.3336,1300.0
2012-09-13 10:50:00,58.91,58.91,58.91,58.91,1400.0,42.3264,42.3264,42.3264,42.3264,1400.0
2012-09-13 10:55:00,58.9,58.92,58.89,58.91,2000.0,42.3192,42.3336,42.312,42.3264,2000.0
2012-09-13 11:00:00,58.94,58.98,58.93,58.97,2300.0,42.3479,42.3767,42.3408,42.3695,2300.0
2012-09-13 11:05:00,58.98,59.0,58.96,59.0,4800.0,42.3767,42.391,42.3623,42.391,4800.0
2012-09-13 11:10:00,58.99,59.02,58.99,59.0,2600.0,42.3839,42.4054,42.3839,42.391,2600.0
2012-09-13 11:15:00,59.01,59.01,59.01,59.01,3000.0,42.3982,42.3982,42.3982,42.3982,3000.0
2012-09-13 11:20:00,59.01,59.01,58.98,58.99,3100.0,42.3982,42.3982,42.3767,42.3839,3100.0
2012-09-13 11:25:00,58.99,58.99,58.97,58.99,2600.0,42.3839,42.3839,42.3695,42.3839,2600.0
2012-09-13 11:30:00,59.0,59.01,58.99,59.0,6100.0,42.391,42.3982,42.3839,42.391,6100.0
2012-09-13 11:35:00,59.0,59.0,58.98,58.98,6700.0,42.391,42.391,42.3767,42.3767,6700.0
2012-09-13 11:40:00,58.99,59.0,58.99,58.99,800.0,42.3839,42.391,42.3839,42.3839,800.0
2012-09-13 11:45:00,58.98,58.98,58.97,58.97,800.0,42.3767,42.3767,42.3695,42.3695,800.0
2012-09-13 11:50:00,58.97,58.97,58.94,58.94,600.0,42.3695,42.3695,42.3479,42.3479,600.0
2012-09-13 11:55:00,58.95,58.96,58.94,58.95,1600.0,42.3551,42.3623,42.3479,42.3551,1600.0
2012-09-13 12:00:00,58.94,58.96,58.94,58.96,1300.0,42.3479,42.3623,42.3479,42.3623,1300.0
2012-09-13 12:05:00,58.96,58.96,58.95,58.96,400.0,42.3623,42.3623,42.3551,42.3623,400.0
2012-09-13 12:10:00,58.95,58.96,58.91,58.91,700.0,42.3551,42.3623,42.3264,42.3264,700.0
2012-09-13 12:15:00,58.91,58.91,58.9,58.9,600.0,42.3264,42.3264,42.3192,42.3192,600.0
2012-09-13 12:20:00,58.92,58.97,58.92,58.96,6500.0,42.3336,42.3695,42.3336,42.3623,6500.0
2012-09-13 12:25:00,58.95,58.95,58.92,58.94,4000.0,42.3551,42.3551,42.3336,42.3479,4000.0
2012-09-13 12:30:00,58.95,59.25,58.93,59.17,3000.0,42.3551,42.5707,42.3408,42.5132,3000.0
2012-09-13 12:35:00,59.17,59.17,58.94,59.12,6200.0,42.5132,42.5132,42.3479,42.4773,6200.0
2012-09-13 12:40:00,59.11,59.34,59.11,59.34,11900.0,42.4701,42.6353,42.4701,42.6353,11900.0
2012-09-13 12:45:00,59.28,59.32,59.24,59.28,6700.0,42.5922,42.621,42.5635,42.5922,6700.0
2012-09-13 12:50:00,59.26,59.3,59.22,59.26,4600.0,42.5779,42.6066,42.5491,42.5779,4600.0
2012-09-13 12:55:00,59.25,59.35,59.25,59.35,1400.0,42.5707,42.6425,42.5707,42.6425,1400.0
2012-09-13 13:00:00,59.39,59.46,59.39,59.45,3700.0,42.6713,42.7216,42.6713,42.7144,3700.0
2012-09-13 13:05:00,59.46,59.47,59.42,59.42,7600.0,42.7216,42.7287,42.6928,42.6928,7600.0
2012-09-13 13:10:00,59.44,59.44,59.34,59.36,4400.0,42.7072,42.7072,42.6353,42.6497,4400.0
2012-09-13 13:15:00,59.38,59.42,59.38,59.41,3100.0,42.6641,42.6928,42.6641,42.6856,3100.0
2012-09-13 13:20:00,59.42,59.5,59.42,59.5,45700.0,42.6928,42.7503,42.6928,42.7503,45700.0
2012-09-13 13:25:00,59.49,59.57,59.49,59.57,2100.0,42.7431,42.8006,42.7431,42.8006,2100.0
2012-09-13 13:30:00,59.58,59.67,59.58,59.66,2900.0,42.8078,42.8724,42.8078,42.8653,2900.0
2012-09-13 13:35:00,59.64,59.65,59.63,59.65,2900.0,42.8509,42.8581,42.8437,42.8581,2900.0
2012-09-13 13:40:00,59.63,59.65,59.63,59.63,600.0,42.8437,42.8581,42.8437,42.8437,600.0
2012-09-13 13:45:00,59.63,59.68,59.62,59.66,13700.0,42.8437,42.8796,42.8365,42.8653,13700.0
2012-09-13 13:50:00,59.67,59.68,59.65,59.65,2200.0,42.8724,42.8796,42.8581,42.8581,2200.0
2012-09-13 13:55:00,59.66,59.66,59.61,59.62,2600.0,42.8653,42.8653,42.8293,42.8365,2600.0
2012-09-13 14:00:00,59.61,59.75,59.6,59.75,2700.0,42.8293,42.9299,42.8221,42.9299,2700.0
2012-09-13 14:05:00,59.75,59.76,59.73,59.76,15400.0,42.9299,42.9371,42.9155,42.9371,15400.0
2012-09-13 14:10:00,59.76,59.83,59.76,59.83,3200.0,42.9371,42.9874,42.9371,42.9874,3200.0
2012-09-13 14:15:00,59.82,59.83,59.82,59.82,2000.0,42.9802,42.9874,42.9802,42.9802,2000.0
2012-09-13 14:20:00,59.82,59.9,59.82,59.9,1400.0,42.9802,43.0377,42.9802,43.0377,1400.0
2012-09-13 14:25:00,59.96,60.03,59.96,60.0,8400.0,43.0808,43.1311,43.0808,43.1095,8400.0
2012-09-13 14:30:00,59.99,59.99,59.89,59.89,40800.0,43.1024,43.1024,43.0305,43.0305,40800.0
2012-09-13 14:35:00,59.87,59.95,59.87,59.88,4300.0,43.0161,43.0736,43.0161,43.0233,4300.0
2012-09-13 14:40:00,59.86,59.91,59.86,59.9,2400.0,43.0089,43.0449,43.0089,43.0377,2400.0
2012-09-13 14:45:00,59.92,59.92,59.88,59.92,700.0,43.0521,43.0521,43.0233,43.0521,700.0
2012-09-13 14:50:00,59.89,59.89,59.84,59.84,2400.0,43.0305,43.0305,42.9946,42.9946,2400.0
2012-09-13 14:55:00,59.8,59.82,59.78,59.82,3900.0,42.9658,42.9802,42.9515,42.9802,3900.0
2012-09-13 15:00:00,59.82,59.82,59.78,59.78,2700.0,42.9802,42.9802,42.9515,42.9515,2700.0
2012-09-13 15:05:00,59.82,59.86,59.81,59.85,2300.0,42.9802,43.0089,42.973,43.0018,2300.0
2012-09-13 15:10:00,59.86,59.88,59.86,59.86,4300.0,43.0089,43.0233,43.0089,43.0089,4300.0
2012-09-13 15:15:00,59.86,59.86,59.78,59.78,14000.0,43.0089,43.0089,42.9515,42.9515,14000.0
2012-09-13 15:20:00,59.79,59.82,59.78,59.82,4100.0,42.9587,42.9802,42.9515,42.9802,4100.0
2012-09-13 15:25:00,59.82,59.86,59.82,59.84,3900.0,42.9802,43.0089,42.9802,42.9946,3900.0
2012-09-13 15:30:00,59.84,59.91,59.84,59.86,15000.0,42.9946,43.0449,42.9946,43.0089,15000.0
2012-09-13 15:35:00,59.87,59.93,59.87,59.93,3300.0,43.0161,43.0592,43.0161,43.0592,3300.0
2012-09-13 15:40:00,59.93,59.97,59.93,59.94,3000.0,43.0592,43.088,43.0592,43.0664,3000.0
2012-09-13 15:45:00,59.95,59.95,59.9,59.92,1800.0,43.0736,43.0736,43.0377,43.0521,1800.0
2012-09-13 15:50:00,59.94,59.94,59.89,59.91,1500.0,43.0664,43.0664,43.0305,43.0449,1500.0
2012-09-13 15:55:00,59.84,59.9,59.81,59.9,5800.0,42.9946,43.0377,42.973,43.0377,5800.0
2012-09-14 09:30:00,60.02,60.1,60.02,60.09,10000.0,43.1239,43.1814,43.1239,43.1742,10000.0
2012-09-14 09:35:00,60.09,60.17,60.09,60.16,6700.0,43.1742,43.2317,43.1742,43.2245,6700.0
2012-09-14 09:40:00,60.21,60.23,60.16,60.23,9500.0,43.2604,43.2748,43.2245,43.2748,9500.0
2012-09-14 09:45:00,60.2,60.2,60.2,60.2,1000.0,43.2532,43.2532,43.2532,43.2532,1000.0
2012-09-14 09:50:00,60.19,60.28,60.19,60.28,9500.0,43.2461,43.3107,43.2461,43.3107,9500.0
2012-09-14 09:55:00,60.23,60.26,60.2,60.2,3100.0,43.2748,43.2963,43.2532,43.2532,3100.0
2012-09-14 10:00:00,60.18,60.29,60.18,60.29,11400.0,43.2389,43.3179,43.2389,43.3179,11400.0
2012-09-14 10:05:00,60.27,60.27,60.26,60.26,1300.0,43.3035,43.3035,43.2963,43.2963,1300.0
2012-09-14 10:10:00,60.28,60.37,60.28,60.37,5900.0,43.3107,43.3754,43.3107,43.3754,5900.0
2012-09-14 10:15:00,60.38,60.42,60.38,60.42,3100.0,43.3826,43.4113,43.3826,43.4113,3100.0
2012-09-14 10:20:00,60.43,60.48,60.43,60.43,3800.0,43.4185,43.4544,43.4185,43.4185,3800.0
2012-09-14 10:25:00,60.41,60.41,60.38,60.39,2300.0,43.4041,43.4041,43.3826,43.3898,2300.0
2012-09-14 10:30:00,60.38,60.38,60.35,60.35,2800.0,43.3826,43.3826,43.361,43.361,2800.0
2012-09-14 10:35:00,60.34,60.35,60.34,60.34,1700.0,43.3538,43.361,43.3538,43.3538,1700.0
2012-09-14 10:40:00,60.35,60.35,60.27,60.27,1600.0,43.361,43.361,43.3035,43.3035,1600.0
2012-09-14 10:45:00,60.24,60.24,60.21,60.21,800.0,43.282,43.282,43.2604,43.2604,800.0
2012-09-14 10:50:00,60.17,60.2,60.17,60.17,5600.0,43.2317,43.2532,43.2317,43.2317,5600.0
2012-09-14 10:55:00,60.19,60.19,60.16,60.18,2700.0,43.2461,43.2461,43.2245,43.2389,2700.0
2012-09-14 11:00:00,60.19,60.22,60.19,60.21,13300.0,43.2461,43.2676,43.2461,43.2604,13300.0
2012-09-14 11:05:00,60.2,60.2,60.17,60.18,1600.0,43.2532,43.2532,43.2317,43.2389,1600.0
2012-09-14 11:10:00,60.21,60.22,60.18,60.2,2900.0,43.2604,43.2676,43.2389,43.2532,2900.0
2012-09-14 11:15:00,60.2,60.2,60.12,60.12,3000.0,43.2532,43.2532,43.1958,43.1958,3000.0
2012-09-14 11:20:00,60.16,60.19,60.16,60.19,3500.0,43.2245,43.2461,43.2245,43.2461,3500.0
2012-09-14 11:25:00,60.18,60.23,60.18,60.19,4000.0,43.2389,43.2748,43.2389,43.2461,4000.0
2012-09-14 11:30:00,60.18,60.18,60.14,60.18,3100.0,43.2389,43.2389,43.2101,43.2389,3100.0
2012-09-14 11:35:00,60.19,60.2,60.19,60.19,800.0,43.2461,43.2532,43.2461,43.2461,800.0
2012-09-14 11:40:00,60.14,60.14,60.13,60.13,1000.0,43.2101,43.2101,43.2029,43.2029,1000.0
2012-09-14 11:45:00,60.11,60.15,60.1,60.1,2600.0,43.1886,43.2173,43.1814,43.1814,2600.0
2012-09-14 11:50:00,60.09,60.1,60.06,60.06,2200.0,43.1742,43.1814,43.1526,43.1526,2200.0
2012-09-14 11:55:00,60.06,60.09,60.05,60.07,1600.0,43.1526,43.1742,43.1455,43.1598,1600.0
2012-09-14 12:00:00,60.07,60.15,60.07,60.13,1500.0,43.1598,43.2173,43.1598,43.2029,1500.0
2012-09-14 12:05:00,60.15,60.17,60.14,60.16,600.0,43.2173,43.2317,43.2101,43.2245,600.0
2012-09-14 12:10:00,60.18,60.18,60.15,60.17,2100.0,43.2389,43.2389,43.2173,43.2317,2100.0
2012-09-14 12:15:00,60.15,60.19,60.15,60.19,900.0,43.2173,43.2461,43.2173,43.2461,900.0
2012-09-14 12:20:00,60.2,60.2,60.2,60.2,2100.0,43.2532,43.2532,43.2532,43.2532,2100.0
2012-09-14 12:25:00,60.25,60.25,60.23,60.25,2400.0,43.2892,43.2892,43.2748,43.2892,2400.0
2012-09-14 12:30:00,60.22,60.22,60.21,60.22,1400.0,43.2676,43.2676,43.2604,43.2676,1400.0
2012-09-14 12:35:00,60.21,60.22,60.19,60.19,2100.0,43.2604,43.2676,43.2461,43.2461,2100.0
2012-09-14 12:40:00,60.2,60.21,60.2,60.21,1300.0,43.2532,43.2604,43.2532,43.2604,1300.0
2012-09-14 12:45:00,60.18,60.2,60.18,60.2,2200.0,43.2389,43.2532,43.2389,43.2532,2200.0
2012-09-14 12:50:00,60.19,60.22,60.19,60.19,2500.0,43.2461,43.2676,43.2461,43.2461,2500.0
2012-09-14 12:55:00,60.19,60.19,60.14,60.14,1100.0,43.2461,43.2461,43.2101,43.2101,1100.0
2012-09-14 13:00:00,60.1,60.1,60.1,60.1,600.0,43.1814,43.1814,43.1814,43.1814,600.0
2012-09-14 13:05:00,60.12,60.13,60.12,60.12,1900.0,43.1958,43.2029,43.1958,43.1958,1900.0
2012-09-14 13:10:00,60.11,60.11,60.08,60.08,1700.0,43.1886,43.1886,43.167,43.167,1700.0
2012-09-14 13:15:00,60.08,60.08,60.05,60.05,1600.0,43.167,43.167,43.1455,43.1455,1600.0
2012-09-14 13:20:00,60.04,60.05,59.98,59.98,6200.0,43.1383,43.1455,43.0952,43.0952,6200.0
2012-09-14 13:25:00,59.97,59.98,59.95,59.95,17900.0,43.088,43.0952,43.0736,43.0736,17900.0
2012-09-14 13:30:00,59.96,60.02,59.96,60.02,1400.0,43.0808,43.1239,43.0808,43.1239,1400.0
2012-09-14 13:35:00,60.0,60.0,59.98,59.99,1400.0,43.1095,43.1095,43.0952,43.1024,1400.0
2012-09-14 13:40:00,59.99,60.0,59.98,59.99,5100.0,43.1024,43.1095,43.0952,43.1024,5100.0
2012-09-14 13:45:00,59.98,60.01,59.97,60.01,700.0,43.0952,43.1167,43.088,43.1167,700.0
2012-09-14 13:50:00,60.02,60.03,60.02,60.02,3500.0,43.1239,43.1311,43.1239,43.1239,3500.0
2012-09-14 13:55:00,60.07,60.09,60.07,60.09,2400.0,43.1598,43.1742,43.1598,43.1742,2400.0
2012-09-14 14:00:00,60.09,60.11,60.09,60.11,11400.0,43.1742,43.1886,43.1742,43.1886,11400.0
2012-09-14 14:05:00,60.1,60.1,60.07,60.07,2200.0,43.1814,43.1814,43.1598,43.1598,2200.0
2012-09-14 14:10:00,60.08,60.11,60.04,60.05,27300.0,43.167,43.1886,43.1383,43.1455,27300.0
2012-09-14 14:15:00,60.03,60.04,60.03,60.04,800.0,43.1311,43.1383,43.1311,43.1383,800.0
2012-09-14 14:20:00,60.04,60.06,60.04,60.06,24000.0,43.1383,43.1526,43.1383,43.1526,24000.0
2012-09-14 14:25:00,60.07,60.09,60.07,60.08,2500.0,43.1598,43.1742,43.1598,43.167,2500.0
2012-09-14 14:30:00,60.07,60.07,60.04,60.05,1700.0,43.1598,43.1598,43.1383,43.1455,1700.0
2012-09-14 14:35:00,60.04,60.06,60.04,60.06,1000.0,43.1383,43.1526,43.1383,43.1526,1000.0
2012-09-14 14:40:00,60.03,60.03,60.03,60.03,200.0,43.1311,43.1311,43.1311,43.1311,200.0
2012-09-14 14:45:00,60.05,60.07,60.05,60.06,2500.0,43.1455,43.1598,43.1455,43.1526,2500.0
2012-09-14 14:50:00,60.07,60.07,60.02,60.02,700.0,43.1598,43.1598,43.1239,43.1239,700.0
2012-09-14 14:55:00,60.02,60.1,60.02,60.09,2900.0,43.1239,43.1814,43.1239,43.1742,2900.0
2012-09-14 15:00:00,60.1,60.1,60.05,60.05,400.0,43.1814,43.1814,43.1455,43.1455,400.0
2012-09-14 15:05:00,60.05,60.06,60.02,60.02,2800.0,43.1455,43.1526,43.1239,43.1239,2800.0
2012-09-14 15:10:00,60.03,60.04,60.0,60.04,3500.0,43.1311,43.1383,43.1095,43.1383,3500.0
2012-09-14 15:15:00,60.04,60.05,59.98,59.99,1800.0,43.1383,43.1455,43.0952,43.1024,1800.0
2012-09-14 15:20:00,59.99,59.99,59.91,59.91,1300.0,43.1024,43.1024,43.0449,43.0449,1300.0
2012-09-14 15:25:00,59.91,59.97,59.91,59.97,1300.0,43.0449,43.088,43.0449,43.088,1300.0
2012-09-14 15:30:00,59.93,59.94,59.89,59.91,3400.0,43.0592,43.0664,43.0305,43.0449,3400.0
2012-09-14 15:35:00,59.98,60.0,59.96,59.97,3900.0,43.0952,43.1095,43.0808,43.088,3900.0
2012-09-14 15:40:00,59.98,60.01,59.98,59.99,4400.0,43.0952,43.1167,43.0952,43.1024,4400.0
2012-09-14 15:45:00,59.98,59.98,59.88,59.9,2200.0,43.0952,43.0952,43.0233,43.0377,2200.0
2012-09-14 15:50:00,59.91,59.97,59.91,59.95,6200.0,43.0449,43.088,43.0449,43.0736,6200.0
2012-09-14 15:55:00,59.96,60.04,59.95,60.04,2100.0,43.0808,43.1383,43.0736,43.1383,2100.0
2012-09-17 09:30:00,59.91,59.93,59.86,59.92,7800.0,43.0449,43.0592,43.0089,43.0521,7800.0
2012-09-17 09:35:00,59.96,60.03,59.96,60.01,2300.0,43.0808,43.1311,43.0808,43.1167,2300.0
2012-09-17 09:40:00,59.97,59.97,59.97,59.97,500.0,43.088,43.088,43.088,43.088,500.0
2012-09-17 09:45:00,59.86,59.87,59.86,59.87,1100.0,43.0089,43.0161,43.0089,43.0161,1100.0
2012-09-17 09:50:00,59.88,59.88,59.88,59.88,200.0,43.0233,43.0233,43.0233,43.0233,200.0
2012-09-17 09:55:00,59.9,59.91,59.9,59.91,2800.0,43.0377,43.0449,43.0377,43.0449,2800.0
2012-09-17 10:00:00,59.88,59.91,59.88,59.89,1000.0,43.0233,43.0449,43.0233,43.0305,1000.0
2012-09-17 10:05:00,59.85,59.86,59.85,59.86,900.0,43.0018,43.0089,43.0018,43.0089,900.0
2012-09-17 10:10:00,59.86,59.9,59.86,59.9,1500.0,43.0089,43.0377,43.0089,43.0377,1500.0
2012-09-17 10:15:00,59.92,59.92,59.91,59.92,1700.0,43.0521,43.0521,43.0449,43.0521,1700.0
2012-09-17 10:20:00,59.86,59.89,59.86,59.89,3100.0,43.0089,43.0305,43.0089,43.0305,3100.0
2012-09-17 10:25:00,59.89,59.95,59.89,59.95,1000.0,43.0305,43.0736,43.0305,43.0736,1000.0
2012-09-17 10:30:00,59.95,59.95,59.95,59.95,1600.0,43.0736,43.0736,43.0736,43.0736,1600.0
2012-09-17 10:35:00,59.94,59.94,59.87,59.87,32500.0,43.0664,43.0664,43.0161,43.0161,32500.0
2012-09-17 10:40:00,59.88,59.89,59.88,59.89,700.0,43.0233,43.0305,43.0233,43.0305,700.0
2012-09-17 10:45:00,59.89,59.91,59.89,59.91,1400.0,43.0305,43.0449,43.0305,43.0449,1400.0
2012-09-17 10:50:00,59.87,59.89,59.87,59.89,900.0,43.0161,43.0305,43.0161,43.0305,900.0
2012-09-17 10:55:00,59.88,59.89,59.87,59.88,7400.0,43.0233,43.0305,43.0161,43.0233,7400.0
2012-09-17 11:00:00,59.88,59.94,59.88,59.91,15400.0,43.0233,43.0664,43.0233,43.0449,15400.0
2012-09-17 11:05:00,59.92,59.92,59.88,59.89,10100.0,43.0521,43.0521,43.0233,43.0305,10100.0
2012-09-17 11:10:00,59.88,59.89,59.87,59.89,2300.0,43.0233,43.0305,43.0161,43.0305,2300.0
2012-09-17 11:15:00,59.9,59.91,59.87,59.9,5600.0,43.0377,43.0449,43.0161,43.0377,5600.0
2012-09-17 11:20:00,59.91,59.91,59.89,59.91,600.0,43.0449,43.0449,43.0305,43.0449,600.0
2012-09-17 11:25:00,59.9,59.9,59.87,59.87,3100.0,43.0377,43.0377,43.0161,43.0161,3100.0
2012-09-17 11:30:00,59.89,59.91,59.89,59.91,300.0,43.0305,43.0449,43.0305,43.0449,300.0
2012-09-17 11:35:00,59.89,59.89,59.88,59.89,1000.0,43.0305,43.0305,43.0233,43.0305,1000.0
2012-09-17 11:40:00,59.9,59.91,59.88,59.91,2200.0,43.0377,43.0449,43.0233,43.0449,2200.0
2012-09-17 11:45:00,59.89,59.9,59.89,59.89,900.0,43.0305,43.0377,43.0305,43.0305,900.0
2012-09-17 11:50:00,59.91,59.91,59.89,59.89,800.0,43.0449,43.0449,43.0305,43.0305,800.0
2012-09-17 11:55:00,59.88,59.88,59.86,59.87,2500.0,43.0233,43.0233,43.0089,43.0161,2500.0
2012-09-17 12:00:00,59.87,59.89,59.87,59.89,1300.0,43.0161,43.0305,43.0161,43.0305,1300.0
2012-09-17 12:05:00,59.89,59.89,59.87,59.87,1000.0,43.0305,43.0305,43.0161,43.0161,1000.0
2012-09-17 12:10:00,59.88,59.88,59.87,59.87,4700.0,43.0233,43.0233,43.0161,43.0161,4700.0
2012-09-17 12:15:00,59.85,59.85,59.84,59.84,1400.0,43.0018,43.0018,42.9946,42.9946,1400.0
2012-09-17 12:20:00,59.85,59.86,59.85,59.86,4800.0,43.0018,43.0089,43.0018,43.0089,4800.0
2012-09-17 12:25:00,59.86,59.87,59.85,59.87,3000.0,43.0089,43.0161,43.0018,43.0161,3000.0
2012-09-17 12:30:00,59.88,59.88,59.88,59.88,1500.0,43.0233,43.0233,43.0233,43.0233,1500.0
2012-09-17 12:35:00,59.87,59.87,59.87,59.87,400.0,43.0161,43.0161,43.0161,43.0161,400.0
2012-09-17 12:40:00,59.89,59.89,59.89,59.89,500.0,43.0305,43.0305,43.0305,43.0305,500.0
2012-09-17 12:45:00,59.87,59.87,59.87,59.87,1400.0,43.0161,43.0161,43.0161,43.0161,1400.0
2012-09-17 12:50:00,59.88,59.88,59.86,59.86,200.0,43.0233,43.0233,43.0089,43.0089,200.0
2012-09-17 12:55:00,59.88,59.88,59.88,59.88,1300.0,43.0233,43.0233,43.0233,43.0233,1300.0
2012-09-17 13:00:00,59.87,59.87,59.85,59.86,600.0,43.0161,43.0161,43.0018,43.0089,600.0
2012-09-17 13:05:00,59.86,59.86,59.86,59.86,100.0,43.0089,43.0089,43.0089,43.0089,100.0
2012-09-17 13:10:00,59.86,59.87,59.86,59.87,900.0,43.0089,43.0161,43.0089,43.0161,900.0
2012-09-17 13:15:00,59.85,59.86,59.83,59.83,4100.0,43.0018,43.0089,42.9874,42.9874,4100.0
2012-09-17 13:20:00,59.84,59.85,59.83,59.84,1400.0,42.9946,43.0018,42.9874,42.9946,1400.0
2012-09-17 13:25:00,59.83,59.84,59.82,59.82,1200.0,42.9874,42.9946,42.9802,42.9802,1200.0
2012-09-17 13:30:00,59.84,59.84,59.82,59.84,17200.0,42.9946,42.9946,42.9802,42.9946,17200.0
2012-09-17 13:35:00,59.82,59.84,59.82,59.83,1400.0,42.9802,42.9946,42.9802,42.9874,1400.0
2012-09-17 13:40:00,59.81,59.82,59.81,59.82,600.0,42.973,42.9802,42.973,42.9802,600.0
2012-09-17 13:45:00,59.82,59.82,59.8,59.82,700.0,42.9802,42.9802,42.9658,42.9802,700.0
2012-09-17 13:50:00,59.8,59.81,59.76,59.76,1000.0,42.9658,42.973,42.9371,42.9371,1000.0
2012-09-17 13:55:00,59.77,59.78,59.77,59.78,1200.0,42.9443,42.9515,42.9443,42.9515,1200.0
2012-09-17 14:00:00,59.76,59.79,59.76,59.77,3400.0,42.9371,42.9587,42.9371,42.9443,3400.0
2012-09-17 14:05:00,59.75,59.77,59.7,59.7,9400.0,42.9299,42.9443,42.894,42.894,9400.0
2012-09-17 14:10:00,59.69,59.71,59.68,59.71,2700.0,42.8868,42.9012,42.8796,42.9012,2700.0
2012-09-17 14:15:00,59.69,59.69,59.69,59.69,1500.0,42.8868,42.8868,42.8868,42.8868,1500.0
2012-09-17 14:20:00,59.76,59.79,59.75,59.77,3000.0,42.9371,42.9587,42.9299,42.9443,3000.0
2012-09-17 14:25:00,59.77,59.77,59.73,59.73,1800.0,42.9443,42.9443,42.9155,42.9155,1800.0
2012-09-17 14:30:00,59.74,59.74,59.67,59.69,1700.0,42.9227,42.9227,42.8724,42.8868,1700.0
2012-09-17 14:35:00,59.69,59.72,59.69,59.71,2900.0,42.8868,42.9084,42.8868,42.9012,2900.0
2012-09-17 14:40:00,59.69,59.69,59.66,59.66,700.0,42.8868,42.8868,42.8653,42.8653,700.0
2012-09-17 14:45:00,59.69,59.73,59.69,59.71,7700.0,42.8868,42.9155,42.8868,42.9012,7700.0
2012-09-17 14:50:00,59.73,59.73,59.7,59.71,4400.0,42.9155,42.9155,42.894,42.9012,4400.0
2012-09-17 14:55:00,59.71,59.71,59.68,59.68,5700.0,42.9012,42.9012,42.8796,42.8796,5700.0
2012-09-17 15:00:00,59.68,59.7,59.67,59.67,600.0,42.8796,42.894,42.8724,42.8724,600.0
2012-09-17 15:05:00,59.67,59.72,59.67,59.72,1200.0,42.8724,42.9084,42.8724,42.9084,1200.0
2012-09-17 15:10:00,59.7,59.73,59.7,59.71,6000.0,42.894,42.9155,42.894,42.9012,6000.0
2012-09-17 15:15:00,59.7,59.7,59.67,59.67,800.0,42.894,42.894,42.8724,42.8724,800.0
2012-09-17 15:20:00,59.67,59.69,59.66,59.67,5600.0,42.8724,42.8868,42.8653,42.8724,5600.0
2012-09-17 15:25:00,59.65,59.65,59.62,59.65,1100.0,42.8581,42.8581,42.8365,42.8581,1100.0
2012-09-17 15:30:00,59.62,59.63,59.61,59.61,1700.0,42.8365,42.8437,42.8293,42.8293,1700.0
2012-09-17 15:35:00,59.63,59.68,59.63,59.67,1500.0,42.8437,42.8796,42.8437,42.8724,1500.0
2012-09-17 15:40:00,59.67,59.7,59.67,59.7,1100.0,42.8724,42.894,42.8724,42.894,1100.0
2012-09-17 15:45:00,59.71,59.72,59.7,59.71,3700.0,42.9012,42.9084,42.894,42.9012,3700.0
2012-09-17 15:50:00,59.72,59.72,59.7,59.71,2100.0,42.9084,42.9084,42.894,42.9012,2100.0
2012-09-17 15:55:00,59.73,59.74,59.69,59.71,17300.0,42.9155,42.9227,42.8868,42.9012,17300.0
2012-09-18 09:30:00,59.67,59.7,59.59,59.59,11300.0,42.8724,42.894,42.815,42.815,11300.0
2012-09-18 09:35:00,59.57,59.57,59.5,59.52,2300.0,42.8006,42.8006,42.7503,42.7647,2300.0
2012-09-18 09:40:00,59.54,59.56,59.52,59.56,1400.0,42.779,42.7934,42.7647,42.7934,1400.0
2012-09-18 09:45:00,59.53,59.54,59.52,59.52,900.0,42.7718,42.779,42.7647,42.7647,900.0
2012-09-18 09:50:00,59.52,59.52,59.5,59.5,1100.0,42.7647,42.7647,42.7503,42.7503,1100.0
2012-09-18 09:55:00,59.56,59.56,59.56,59.56,100.0,42.7934,42.7934,42.7934,42.7934,100.0
2012-09-18 10:00:00,59.6,59.6,59.57,59.59,1400.0,42.8221,42.8221,42.8006,42.815,1400.0
2012-09-18 10:05:00,59.54,59.55,59.54,59.54,1100.0,42.779,42.7862,42.779,42.779,1100.0
2012-09-18 10:10:00,59.6,59.6,59.55,59.57,4100.0,42.8221,42.8221,42.7862,42.8006,4100.0
2012-09-18 10:15:00,59.53,59.55,59.53,59.55,3200.0,42.7718,42.7862,42.7718,42.7862,3200.0
2012-09-18 10:20:00,59.58,59.58,59.55,59.55,5800.0,42.8078,42.8078,42.7862,42.7862,5800.0
2012-09-18 10:25:00,59.54,59.58,59.54,59.57,5900.0,42.779,42.8078,42.779,42.8006,5900.0
2012-09-18 10:30:00,59.59,59.62,59.58,59.61,3000.0,42.815,42.8365,42.8078,42.8293,3000.0
2012-09-18 10:35:00,59.63,59.64,59.63,59.63,500.0,42.8437,42.8509,42.8437,42.8437,500.0
2012-09-18 10:40:00,59.61,59.64,59.61,59.64,1100.0,42.8293,42.8509,42.8293,42.8509,1100.0
2012-09-18 10:45:00,59.6,59.6,59.56,59.58,1500.0,42.8221,42.8221,42.7934,42.8078,1500.0
2012-09-18 10:50:00,59.6,59.6,59.6,59.6,200.0,42.8221,42.8221,42.8221,42.8221,200.0
2012-09-18 10:55:00,59.6,59.64,59.6,59.64,200.0,42.8221,42.8509,42.8221,42.8509,200.0
2012-09-18 11:00:00,59.69,59.69,59.66,59.66,800.0,42.8868,42.8868,42.8653,42.8653,800.0
2012-09-18 11:05:00,59.67,59.69,59.66,59.67,1800.0,42.8724,42.8868,42.8653,42.8724,1800.0
2012-09-18 11:10:00,59.66,59.7,59.66,59.69,1100.0,42.8653,42.894,42.8653,42.8868,1100.0
2012-09-18 11:15:00,59.71,59.73,59.7,59.73,2500.0,42.9012,42.9155,42.894,42.9155,2500.0
2012-09-18 11:20:00,59.73,59.73,59.7,59.7,500.0,42.9155,42.9155,42.894,42.894,500.0
2012-09-18 11:25:00,59.71,59.72,59.7,59.71,3100.0,42.9012,42.9084,42.894,42.9012,3100.0
2012-09-18 11:30:00,59.71,59.71,59.64,59.64,5400.0,42.9012,42.9012,42.8509,42.8509,5400.0
2012-09-18 11:35:00,59.65,59.65,59.64,59.64,1300.0,42.8581,42.8581,42.8509,42.8509,1300.0
2012-09-18 11:40:00,59.64,59.64,59.6,59.62,900.0,42.8509,42.8509,42.8221,42.8365,900.0
2012-09-18 11:45:00,59.63,59.65,59.63,59.64,1700.0,42.8437,42.8581,42.8437,42.8509,1700.0
2012-09-18 11:50:00,59.65,59.66,59.63,59.63,3600.0,42.8581,42.8653,42.8437,42.8437,3600.0
2012-09-18 11:55:00,59.63,59.64,59.62,59.62,1900.0,42.8437,42.8509,42.8365,42.8365,1900.0
2012-09-18 12:00:00,59.62,59.62,59.61,59.61,700.0,42.8365,42.8365,42.8293,42.8293,700.0
2012-09-18 12:05:00,59.63,59.64,59.63,59.64,500.0,42.8437,42.8509,42.8437,42.8509,500.0
2012-09-18 12:10:00,59.64,59.64,59.57,59.58,20500.0,42.8509,42.8509,42.8006,42.8078,20500.0
2012-09-18 12:15:00,59.54,59.54,59.53,59.53,1100.0,42.779,42.779,42.7718,42.7718,1100.0
2012-09-18 12:20:00,59.54,59.56,59.53,59.56,1600.0,42.779,42.7934,42.7718,42.7934,1600.0
2012-09-18 12:25:00,59.56,59.56,59.56,59.56,0.0,42.7934,42.7934,42.7934,42.7934,0.0
2012-09-18 12:30:00,59.52,59.55,59.52,59.53,500.0,42.7647,42.7862,42.7647,42.7718,500.0
2012-09-18 12:35:00,59.54,59.54,59.52,59.52,1000.0,42.779,42.779,42.7647,42.7647,1000.0
2012-09-18 12:40:00,59.56,59.57,59.55,59.55,1700.0,42.7934,42.8006,42.7862,42.7862,1700.0
2012-09-18 12:45:00,59.57,59.57,59.55,59.57,700.0,42.8006,42.8006,42.7862,42.8006,700.0
2012-09-18 12:50:00,59.56,59.59,59.56,59.59,1800.0,42.7934,42.815,42.7934,42.815,1800.0
2012-09-18 12:55:00,59.63,59.63,59.61,59.61,3500.0,42.8437,42.8437,42.8293,42.8293,3500.0
2012-09-18 13:00:00,59.63,59.63,59.6,59.6,1400.0,42.8437,42.8437,42.8221,42.8221,1400.0
2012-09-18 13:05:00,59.55,59.58,59.55,59.57,1900.0,42.7862,42.8078,42.7862,42.8006,1900.0
2012-09-18 13:10:00,59.58,59.62,59.58,59.62,1900.0,42.8078,42.8365,42.8078,42.8365,1900.0
2012-09-18 13:15:00,59.59,59.65,59.59,59.61,13800.0,42.815,42.8581,42.815,42.8293,13800.0
2012-09-18 13:20:00,59.62,59.62,59.58,59.59,3700.0,42.8365,42.8365,42.8078,42.815,3700.0
2012-09-18 13:25:00,59.59,59.6,59.58,59.58,1100.0,42.815,42.8221,42.8078,42.8078,1100.0
2012-09-18 13:30:00,59.58,59.6,59.56,59.6,39900.0,42.8078,42.8221,42.7934,42.8221,39900.0
2012-09-18 13:35:00,59.58,59.61,59.58,59.61,1700.0,42.8078,42.8293,42.8078,42.8293,1700.0
2012-09-18 13:40:00,59.58,59.58,59.57,59.57,700.0,42.8078,42.8078,42.8006,42.8006,700.0
2012-09-18 13:45:00,59.57,59.57,59.57,59.57,0.0,42.8006,42.8006,42.8006,42.8006,0.0
2012-09-18 13:50:00,59.58,59.58,59.55,59.55,1800.0,42.8078,42.8078,42.7862,42.7862,1800.0
2012-09-18 13:55:00,59.56,59.56,59.53,59.56,2300.0,42.7934,42.7934,42.7718,42.7934,2300.0
2012-09-18 14:00:00,59.57,59.57,59.55,59.55,1000.0,42.8006,42.8006,42.7862,42.7862,1000.0
2012-09-18 14:05:00,59.55,59.57,59.55,59.57,5900.0,42.7862,42.8006,42.7862,42.8006,5900.0
2012-09-18 14:10:00,59.57,59.58,59.56,59.56,900.0,42.8006,42.8078,42.7934,42.7934,900.0
2012-09-18 14:15:00,59.6,59.61,59.59,59.59,5500.0,42.8221,42.8293,42.815,42.815,5500.0
2012-09-18 14:20:00,59.6,59.6,59.58,59.58,5000.0,42.8221,42.8221,42.8078,42.8078,5000.0
2012-09-18 14:25:00,59.59,59.6,59.59,59.59,1300.0,42.815,42.8221,42.815,42.815,1300.0
2012-09-18 14:30:00,59.61,59.61,59.58,59.58,1400.0,42.8293,42.8293,42.8078,42.8078,1400.0
2012-09-18 14:35:00,59.57,59.57,59.55,59.56,600.0,42.8006,42.8006,42.7862,42.7934,600.0
2012-09-18 14:40:00,59.55,59.59,59.55,59.59,2100.0,42.7862,42.815,42.7862,42.815,2100.0
2012-09-18 14:45:00,59.58,59.6,59.58,59.59,3800.0,42.8078,42.8221,42.8078,42.815,3800.0
2012-09-18 14:50:00,59.59,59.59,59.55,59.57,4500.0,42.815,42.815,42.7862,42.8006,4500.0
2012-09-18 14:55:00,59.57,59.6,59.57,59.59,2100.0,42.8006,42.8221,42.8006,42.815,2100.0
2012-09-18 15:00:00,59.58,59.59,59.57,59.59,1300.0,42.8078,42.815,42.8006,42.815,1300.0
2012-09-18 15:05:00,59.62,59.62,59.62,59.62,400.0,42.8365,42.8365,42.8365,42.8365,400.0
2012-09-18 15:10:00,59.61,59.63,59.61,59.63,3000.0,42.8293,42.8437,42.8293,42.8437,3000.0
2012-09-18 15:15:00,59.62,59.62,59.59,59.59,4900.0,42.8365,42.8365,42.815,42.815,4900.0
2012-09-18 15:20:00,59.59,59.61,59.59,59.59,2800.0,42.815,42.8293,42.815,42.815,2800.0
2012-09-18 15:25:00,59.6,59.6,59.59,59.59,1800.0,42.8221,42.8221,42.815,42.815,1800.0
2012-09-18 15:30:00,59.6,59.64,59.6,59.64,4100.0,42.8221,42.8509,42.8221,42.8509,4100.0
2012-09-18 15:35:00,59.63,59.63,59.6,59.62,1700.0,42.8437,42.8437,42.8221,42.8365,1700.0
2012-09-18 15:40:00,59.6,59.63,59.57,59.57,1900.0,42.8221,42.8437,42.8006,42.8006,1900.0
2012-09-18 15:45:00,59.57,59.62,59.57,59.62,1500.0,42.8006,42.8365,42.8006,42.8365,1500.0
2012-09-18 15:50:00,59.62,59.63,59.61,59.61,2700.0,42.8365,42.8437,42.8293,42.8293,2700.0
2012-09-18 15:55:00,59.62,59.65,59.61,59.63,24000.0,42.8365,42.8581,42.8293,42.8437,24000.0
2012-09-19 09:30:00,59.75,59.75,59.66,59.68,5200.0,42.9299,42.9299,42.8653,42.8796,5200.0
2012-09-19 09:35:00,59.69,59.69,59.65,59.66,1500.0,42.8868,42.8868,42.8581,42.8653,1500.0
2012-09-19 09:40:00,59.62,59.63,59.59,59.61,900.0,42.8365,42.8437,42.815,42.8293,900.0
2012-09-19 09:45:00,59.62,59.67,59.61,59.61,3600.0,42.8365,42.8724,42.8293,42.8293,3600.0
2012-09-19 09:50:00,59.61,59.61,59.61,59.61,200.0,42.8293,42.8293,42.8293,42.8293,200.0
2012-09-19 09:55:00,59.61,59.61,59.61,59.61,0.0,42.8293,42.8293,42.8293,42.8293,0.0
2012-09-19 10:00:00,59.66,59.83,59.66,59.83,1200.0,42.8653,42.9874,42.8653,42.9874,1200.0
2012-09-19 10:05:00,59.81,59.81,59.75,59.79,1000.0,42.973,42.973,42.9299,42.9587,1000.0
2012-09-19 10:10:00,59.79,59.81,59.79,59.81,1500.0,42.9587,42.973,42.9587,42.973,1500.0
2012-09-19 10:15:00,59.83,59.85,59.8,59.8,800.0,42.9874,43.0018,42.9658,42.9658,800.0
2012-09-19 10:20:00,59.8,59.8,59.74,59.75,2700.0,42.9658,42.9658,42.9227,42.9299,2700.0
2012-09-19 10:25:00,59.77,59.78,59.75,59.76,3600.0,42.9443,42.9515,42.9299,42.9371,3600.0
2012-09-19 10:30:00,59.75,59.75,59.69,59.69,600.0,42.9299,42.9299,42.8868,42.8868,600.0
2012-09-19 10:35:00,59.7,59.76,59.7,59.76,1000.0,42.894,42.9371,42.894,42.9371,1000.0
2012-09-19 10:40:00,59.75,59.75,59.7,59.72,17200.0,42.9299,42.9299,42.894,42.9084,17200.0
2012-09-19 10:45:00,59.73,59.78,59.73,59.77,9100.0,42.9155,42.9515,42.9155,42.9443,9100.0
2012-09-19 10:50:00,59.78,59.78,59.74,59.75,2800.0,42.9515,42.9515,42.9227,42.9299,2800.0
2012-09-19 10:55:00,59.74,59.75,59.74,59.74,800.0,42.9227,42.9299,42.9227,42.9227,800.0
2012-09-19 11:00:00,59.72,59.75,59.72,59.74,900.0,42.9084,42.9299,42.9084,42.9227,900.0
2012-09-19 11:05:00,59.76,59.78,59.75,59.76,2800.0,42.9371,42.9515,42.9299,42.9371,2800.0
2012-09-19 11:10:00,59.75,59.77,59.75,59.76,400.0,42.9299,42.9443,42.9299,42.9371,400.0
2012-09-19 11:15:00,59.77,59.81,59.77,59.8,3100.0,42.9443,42.973,42.9443,42.9658,3100.0
2012-09-19 11:20:00,59.82,59.87,59.82,59.87,2100.0,42.9802,43.0161,42.9802,43.0161,2100.0
2012-09-19 11:25:00,59.88,59.88,59.85,59.85,2900.0,43.0233,43.0233,43.0018,43.0018,2900.0
2012-09-19 11:30:00,59.83,59.85,59.83,59.83,1400.0,42.9874,43.0018,42.9874,42.9874,1400.0
2012-09-19 11:35:00,59.84,59.85,59.84,59.84,700.0,42.9946,43.0018,42.9946,42.9946,700.0
2012-09-19 11:40:00,59.85,59.89,59.85,59.86,1200.0,43.0018,43.0305,43.0018,43.0089,1200.0
2012-09-19 11:45:00,59.84,59.87,59.84,59.84,3300.0,42.9946,43.0161,42.9946,42.9946,3300.0
2012-09-19 11:50:00,59.86,59.86,59.85,59.86,500.0,43.0089,43.0089,43.0018,43.0089,500.0
2012-09-19 11:55:00,59.85,59.85,59.85,59.85,100.0,43.0018,43.0018,43.0018,43.0018,100.0
2012-09-19 12:00:00,59.84,59.84,59.81,59.81,2500.0,42.9946,42.9946,42.973,42.973,2500.0
2012-09-19 12:05:00,59.81,59.84,59.8,59.83,1800.0,42.973,42.9946,42.9658,42.9874,1800.0
2012-09-19 12:10:00,59.81,59.81,59.8,59.81,4700.0,42.973,42.973,42.9658,42.973,4700.0
2012-09-19 12:15:00,59.8,59.81,59.79,59.81,1000.0,42.9658,42.973,42.9587,42.973,1000.0
2012-09-19 12:20:00,59.81,59.83,59.81,59.83,900.0,42.973,42.9874,42.973,42.9874,900.0
2012-09-19 12:25:00,59.87,59.9,59.87,59.9,1200.0,43.0161,43.0377,43.0161,43.0377,1200.0
2012-09-19 12:30:00,59.89,59.89,59.86,59.89,25700.0,43.0305,43.0305,43.0089,43.0305,25700.0
2012-09-19 12:35:00,59.89,59.89,59.89,59.89,900.0,43.0305,43.0305,43.0305,43.0305,900.0
2012-09-19 12:40:00,59.88,59.89,59.88,59.89,300.0,43.0233,43.0305,43.0233,43.0305,300.0
2012-09-19 12:45:00,59.88,59.88,59.85,59.85,2000.0,43.0233,43.0233,43.0018,43.0018,2000.0
2012-09-19 12:50:00,59.85,59.87,59.85,59.86,1200.0,43.0018,43.0161,43.0018,43.0089,1200.0
2012-09-19 12:55:00,59.87,59.87,59.86,59.86,1500.0,43.0161,43.0161,43.0089,43.0089,1500.0
2012-09-19 13:00:00,59.86,59.86,59.86,59.86,100.0,43.0089,43.0089,43.0089,43.0089,100.0
2012-09-19 13:05:00,59.85,59.85,59.83,59.83,1500.0,43.0018,43.0018,42.9874,42.9874,1500.0
2012-09-19 13:10:00,59.83,59.83,59.83,59.83,0.0,42.9874,42.9874,42.9874,42.9874,0.0
2012-09-19 13:15:00,59.83,59.83,59.79,59.8,5100.0,42.9874,42.9874,42.9587,42.9658,5100.0
2012-09-19 13:20:00,59.8,59.81,59.79,59.79,6800.0,42.9658,42.973,42.9587,42.9587,6800.0
2012-09-19 13:25:00,59.78,59.78,59.77,59.78,3000.0,42.9515,42.9515,42.9443,42.9515,3000.0
2012-09-19 13:30:00,59.77,59.81,59.77,59.81,10300.0,42.9443,42.973,42.9443,42.973,10300.0
2012-09-19 13:35:00,59.8,59.8,59.75,59.75,1600.0,42.9658,42.9658,42.9299,42.9299,1600.0
2012-09-19 13:40:00,59.75,59.77,59.75,59.77,600.0,42.9299,42.9443,42.9299,42.9443,600.0
2012-09-19 13:45:00,59.76,59.76,59.76,59.76,2400.0,42.9371,42.9371,42.9371,42.9371,2400.0
2012-09-19 13:50:00,59.77,59.8,59.77,59.8,17100.0,42.9443,42.9658,42.9443,42.9658,17100.0
2012-09-19 13:55:00,59.79,59.79,59.78,59.78,2100.0,42.9587,42.9587,42.9515,42.9515,2100.0
2012-09-19 14:00:00,59.78,59.8,59.78,59.79,1800.0,42.9515,42.9658,42.9515,42.9587,1800.0
2012-09-19 14:05:00,59.79,59.8,59.78,59.78,10000.0,42.9587,42.9658,42.9515,42.9515,10000.0
2012-09-19 14:10:00,59.79,59.79,59.78,59.78,400.0,42.9587,42.9587,42.9515,42.9515,400.0
2012-09-19 14:15:00,59.78,59.79,59.78,59.79,6500.0,42.9515,42.9587,42.9515,42.9587,6500.0
2012-09-19 14:20:00,59.8,59.82,59.8,59.82,6200.0,42.9658,42.9802,42.9658,42.9802,6200.0
2012-09-19 14:25:00,59.84,59.84,59.81,59.81,2300.0,42.9946,42.9946,42.973,42.973,2300.0
2012-09-19 14:30:00,59.8,59.82,59.8,59.82,2600.0,42.9658,42.9802,42.9658,42.9802,2600.0
2012-09-19 14:35:00,59.81,59.81,59.81,59.81,500.0,42.973,42.973,42.973,42.973,500.0
2012-09-19 14:40:00,59.81,59.81,59.78,59.8,1600.0,42.973,42.973,42.9515,42.9658,1600.0
2012-09-19 14:45:00,59.82,59.84,59.8,59.84,900.0,42.9802,42.9946,42.9658,42.9946,900.0
2012-09-19 14:50:00,59.84,59.84,59.83,59.84,1400.0,42.9946,42.9946,42.9874,42.9946,1400.0
2012-09-19 14:55:00,59.84,59.86,59.83,59.86,6700.0,42.9946,43.0089,42.9874,43.0089,6700.0
2012-09-19 15:00:00,59.86,59.86,59.82,59.82,1600.0,43.0089,43.0089,42.9802,42.9802,1600.0
2012-09-19 15:05:00,59.81,59.83,59.81,59.83,1500.0,42.973,42.9874,42.973,42.9874,1500.0
2012-09-19 15:10:00,59.83,59.85,59.83,59.85,1700.0,42.9874,43.0018,42.9874,43.0018,1700.0
2012-09-19 15:15:00,59.84,59.85,59.82,59.82,5500.0,42.9946,43.0018,42.9802,42.9802,5500.0
2012-09-19 15:20:00,59.83,59.84,59.81,59.82,2800.0,42.9874,42.9946,42.973,42.9802,2800.0
2012-09-19 15:25:00,59.81,59.83,59.81,59.82,3000.0,42.973,42.9874,42.973,42.9802,3000.0
2012-09-19 15:30:00,59.78,59.8,59.78,59.79,14000.0,42.9515,42.9658,42.9515,42.9587,14000.0
2012-09-19 15:35:00,59.79,59.8,59.75,59.79,8700.0,42.9587,42.9658,42.9299,42.9587,8700.0
2012-09-19 15:40:00,59.79,59.8,59.79,59.79,700.0,42.9587,42.9658,42.9587,42.9587,700.0
2012-09-19 15:45:00,59.81,59.81,59.77,59.8,3300.0,42.973,42.973,42.9443,42.9658,3300.0
2012-09-19 15:50:00,59.8,59.81,59.76,59.76,1900.0,42.9658,42.973,42.9371,42.9371,1900.0
2012-09-19 15:55:00,59.75,59.76,59.7,59.7,2300.0,42.9299,42.9371,42.894,42.894,2300.0
2012-09-20 09:30:00,59.38,59.45,59.37,59.42,9500.0,42.6641,42.7144,42.6569,42.6928,9500.0
2012-09-20 09:35:00,59.4,59.43,59.4,59.42,2600.0,42.6784,42.7,42.6784,42.6928,2600.0
2012-09-20 09:40:00,59.44,59.44,59.42,59.42,1900.0,42.7072,42.7072,42.6928,42.6928,1900.0
2012-09-20 09:45:00,59.45,59.46,59.34,59.34,3500.0,42.7144,42.7216,42.6353,42.6353,3500.0
2012-09-20 09:50:00,59.31,59.33,59.27,59.27,4900.0,42.6138,42.6281,42.585,42.585,4900.0
2012-09-20 09:55:00,59.29,59.41,59.22,59.27,4500.0,42.5994,42.6856,42.5491,42.585,4500.0
2012-09-20 10:00:00,59.36,59.39,59.28,59.39,1200.0,42.6497,42.6713,42.5922,42.6713,1200.0
2012-09-20 10:05:00,59.39,59.39,59.39,59.39,0.0,42.6713,42.6713,42.6713,42.6713,0.0
2012-09-20 10:10:00,59.42,59.49,59.42,59.49,300.0,42.6928,42.7431,42.6928,42.7431,300.0
2012-09-20 10:15:00,59.46,59.48,59.46,59.46,1200.0,42.7216,42.7359,42.7216,42.7216,1200.0
2012-09-20 10:20:00,59.46,59.46,59.44,59.46,3900.0,42.7216,42.7216,42.7072,42.7216,3900.0
2012-09-20 10:25:00,59.43,59.45,59.43,59.45,600.0,42.7,42.7144,42.7,42.7144,600.0
2012-09-20 10:30:00,59.47,59.48,59.46,59.48,700.0,42.7287,42.7359,42.7216,42.7359,700.0
2012-09-20 10:35:00,59.5,59.55,59.5,59.55,3300.0,42.7503,42.7862,42.7503,42.7862,3300.0
2012-09-20 10:40:00,59.6,59.6,59.55,59.55,5300.0,42.8221,42.8221,42.7862,42.7862,5300.0
2012-09-20 10:45:00,59.58,59.59,59.56,59.58,1300.0,42.8078,42.815,42.7934,42.8078,1300.0
2012-09-20 10:50:00,59.53,59.55,59.52,59.54,1700.0,42.7718,42.7862,42.7647,42.779,1700.0
2012-09-20 10:55:00,59.56,59.59,59.56,59.59,300.0,42.7934,42.815,42.7934,42.815,300.0
2012-09-20 11:00:00,59.6,59.64,59.6,59.62,3200.0,42.8221,42.8509,42.8221,42.8365,3200.0
2012-09-20 11:05:00,59.58,59.58,59.56,59.58,4000.0,42.8078,42.8078,42.7934,42.8078,4000.0
2012-09-20 11:10:00,59.57,59.57,59.53,59.53,300.0,42.8006,42.8006,42.7718,42.7718,300.0
2012-09-20 11:15:00,59.54,59.54,59.5,59.54,800.0,42.779,42.779,42.7503,42.779,800.0
2012-09-20 11:20:00,59.55,59.56,59.53,59.56,12600.0,42.7862,42.7934,42.7718,42.7934,12600.0
2012-09-20 11:25:00,59.56,59.58,59.55,59.56,28100.0,42.7934,42.8078,42.7862,42.7934,28100.0
2012-09-20 11:30:00,59.55,59.59,59.55,59.58,11700.0,42.7862,42.815,42.7862,42.8078,11700.0
2012-09-20 11:35:00,59.6,59.61,59.6,59.61,5300.0,42.8221,42.8293,42.8221,42.8293,5300.0
2012-09-20 11:40:00,59.6,59.64,59.6,59.64,2200.0,42.8221,42.8509,42.8221,42.8509,2200.0
2012-09-20 11:45:00,59.64,59.66,59.63,59.63,9000.0,42.8509,42.8653,42.8437,42.8437,9000.0
2012-09-20 11:50:00,59.62,59.63,59.61,59.63,4500.0,42.8365,42.8437,42.8293,42.8437,4500.0
2012-09-20 11:55:00,59.64,59.65,59.63,59.65,1000.0,42.8509,42.8581,42.8437,42.8581,1000.0
2012-09-20 12:00:00,59.66,59.69,59.63,59.69,1400.0,42.8653,42.8868,42.8437,42.8868,1400.0
2012-09-20 12:05:00,59.67,59.67,59.66,59.66,400.0,42.8724,42.8724,42.8653,42.8653,400.0
2012-09-20 12:10:00,59.63,59.65,59.63,59.65,700.0,42.8437,42.8581,42.8437,42.8581,700.0
2012-09-20 12:15:00,59.64,59.64,59.63,59.63,1500.0,42.8509,42.8509,42.8437,42.8437,1500.0
2012-09-20 12:20:00,59.64,59.64,59.64,59.64,300.0,42.8509,42.8509,42.8509,42.8509,300.0
2012-09-20 12:25:00,59.6,59.61,59.57,59.59,3200.0,42.8221,42.8293,42.8006,42.815,3200.0
2012-09-20 12:30:00,59.58,59.59,59.58,59.59,1600.0,42.8078,42.815,42.8078,42.815,1600.0
2012-09-20 12:35:00,59.59,59.61,59.59,59.59,2400.0,42.815,42.8293,42.815,42.815,2400.0
2012-09-20 12:40:00,59.59,59.61,59.59,59.61,1400.0,42.815,42.8293,42.815,42.8293,1400.0
2012-09-20 12:45:00,59.62,59.62,59.55,59.55,1300.0,42.8365,42.8365,42.7862,42.7862,1300.0
2012-09-20 12:50:00,59.55,59.59,59.55,59.59,1500.0,42.7862,42.815,42.7862,42.815,1500.0
2012-09-20 12:55:00,59.57,59.59,59.55,59.59,3800.0,42.8006,42.815,42.7862,42.815,3800.0
2012-09-20 13:00:00,59.56,59.58,59.56,59.58,500.0,42.7934,42.8078,42.7934,42.8078,500.0
2012-09-20 13:05:00,59.57,59.59,59.57,59.59,400.0,42.8006,42.815,42.8006,42.815,400.0
2012-09-20 13:10:00,59.57,59.6,59.57,59.6,3900.0,42.8006,42.8221,42.8006,42.8221,3900.0
2012-09-20 13:15:00,59.61,59.61,59.58,59.58,2500.0,42.8293,42.8293,42.8078,42.8078,2500.0
2012-09-20 13:20:00,59.59,59.59,59.59,59.59,400.0,42.815,42.815,42.815,42.815,400.0
2012-09-20 13:25:00,59.6,59.63,59.6,59.63,1400.0,42.8221,42.8437,42.8221,42.8437,1400.0
2012-09-20 13:30:00,59.64,59.64,59.63,59.63,5000.0,42.8509,42.8509,42.8437,42.8437,5000.0
2012-09-20 13:35:00,59.65,59.69,59.65,59.66,3100.0,42.8581,42.8868,42.8581,42.8653,3100.0
2012-09-20 13:40:00,59.68,59.68,59.65,59.67,24500.0,42.8796,42.8796,42.8581,42.8724,24500.0
2012-09-20 13:45:00,59.67,59.67,59.65,59.65,3500.0,42.8724,42.8724,42.8581,42.8581,3500.0
2012-09-20 13:50:00,59.66,59.66,59.65,59.65,1100.0,42.8653,42.8653,42.8581,42.8581,1100.0
2012-09-20 13:55:00,59.66,59.67,59.65,59.67,2400.0,42.8653,42.8724,42.8581,42.8724,2400.0
2012-09-20 14:00:00,59.67,59.67,59.65,59.66,12000.0,42.8724,42.8724,42.8581,42.8653,12000.0
2012-09-20 14:05:00,59.66,59.67,59.65,59.66,5600.0,42.8653,42.8724,42.8581,42.8653,5600.0
2012-09-20 14:10:00,59.67,59.69,59.67,59.67,1800.0,42.8724,42.8868,42.8724,42.8724,1800.0
2012-09-20 14:15:00,59.68,59.7,59.67,59.67,2500.0,42.8796,42.894,42.8724,42.8724,2500.0
2012-09-20 14:20:00,59.65,59.66,59.64,59.66,1900.0,42.8581,42.8653,42.8509,42.8653,1900.0
2012-09-20 14:25:00,59.67,59.73,59.67,59.73,3200.0,42.8724,42.9155,42.8724,42.9155,3200.0
2012-09-20 14:30:00,59.71,59.73,59.71,59.72,900.0,42.9012,42.9155,42.9012,42.9084,900.0
2012-09-20 14:35:00,59.74,59.75,59.73,59.73,2000.0,42.9227,42.9299,42.9155,42.9155,2000.0
2012-09-20 14:40:00,59.73,59.73,59.72,59.72,3500.0,42.9155,42.9155,42.9084,42.9084,3500.0
2012-09-20 14:45:00,59.72,59.73,59.71,59.71,800.0,42.9084,42.9155,42.9012,42.9012,800.0
2012-09-20 14:50:00,59.71,59.73,59.71,59.73,10900.0,42.9012,42.9155,42.9012,42.9155,10900.0
2012-09-20 14:55:00,59.72,59.74,59.71,59.74,1900.0,42.9084,42.9227,42.9012,42.9227,1900.0
2012-09-20 15:00:00,59.74,59.74,59.73,59.74,6600.0,42.9227,42.9227,42.9155,42.9227,6600.0
2012-09-20 15:05:00,59.74,59.77,59.74,59.77,900.0,42.9227,42.9443,42.9227,42.9443,900.0
2012-09-20 15:10:00,59.76,59.76,59.73,59.73,1400.0,42.9371,42.9371,42.9155,42.9155,1400.0
2012-09-20 15:15:00,59.75,59.76,59.75,59.76,600.0,42.9299,42.9371,42.9299,42.9371,600.0
2012-09-20 15:20:00,59.78,59.82,59.78,59.79,15700.0,42.9515,42.9802,42.9515,42.9587,15700.0
2012-09-20 15:25:00,59.79,59.81,59.77,59.79,19400.0,42.9587,42.973,42.9443,42.9587,19400.0
2012-09-20 15:30:00,59.78,59.8,59.77,59.77,4000.0,42.9515,42.9658,42.9443,42.9443,4000.0
2012-09-20 15:35:00,59.78,59.78,59.73,59.73,2300.0,42.9515,42.9515,42.9155,42.9155,2300.0
2012-09-20 15:40:00,59.74,59.74,59.73,59.74,800.0,42.9227,42.9227,42.9155,42.9227,800.0
2012-09-20 15:45:00,59.74,59.74,59.69,59.69,3400.0,42.9227,42.9227,42.8868,42.8868,3400.0
2012-09-20 15:50:00,59.68,59.69,59.68,59.69,200.0,42.8796,42.8868,42.8796,42.8868,200.0
2012-09-20 15:55:00,59.71,59.78,59.71,59.77,2600.0,42.9012,42.9515,42.9012,42.9443,2600.0
2012-09-21 09:30:00,60.08,60.08,60.02,60.02,4200.0,43.167,43.167,43.1239,43.1239,4200.0
2012-09-21 09:35:00,60.01,60.03,60.01,60.03,3800.0,43.1167,43.1311,43.1167,43.1311,3800.0
2012-09-21 09:40:00,60.04,60.04,59.94,59.97,1800.0,43.1383,43.1383,43.0664,43.088,1800.0
2012-09-21 09:45:00,59.96,59.96,59.92,59.92,4300.0,43.0808,43.0808,43.0521,43.0521,4300.0
2012-09-21 09:50:00,59.98,60.0,59.97,60.0,4400.0,43.0952,43.1095,43.088,43.1095,4400.0
2012-09-21 09:55:00,60.01,60.04,60.01,60.04,9400.0,43.1167,43.1383,43.1167,43.1383,9400.0
2012-09-21 10:00:00,60.01,60.02,59.97,59.97,1100.0,43.1167,43.1239,43.088,43.088,1100.0
2012-09-21 10:05:00,60.02,60.03,60.0,60.03,600.0,43.1239,43.1311,43.1095,43.1311,600.0
2012-09-21 10:10:00,60.0,60.0,59.99,59.99,1200.0,43.1095,43.1095,43.1024,43.1024,1200.0
2012-09-21 10:15:00,60.01,60.01,59.96,59.96,1200.0,43.1167,43.1167,43.0808,43.0808,1200.0
2012-09-21 10:20:00,59.96,59.98,59.96,59.98,200.0,43.0808,43.0952,43.0808,43.0952,200.0
2012-09-21 10:25:00,60.0,60.0,60.0,60.0,600.0,43.1095,43.1095,43.1095,43.1095,600.0
2012-09-21 10:30:00,60.02,60.02,60.0,60.0,500.0,43.1239,43.1239,43.1095,43.1095,500.0
2012-09-21 10:35:00,60.01,60.01,60.01,60.01,200.0,43.1167,43.1167,43.1167,43.1167,200.0
2012-09-21 10:40:00,60.0,60.0,59.99,59.99,500.0,43.1095,43.1095,43.1024,43.1024,500.0
2012-09-21 10:45:00,60.0,60.0,60.0,60.0,300.0,43.1095,43.1095,43.1095,43.1095,300.0
2012-09-21 10:50:00,59.99,59.99,59.93,59.96,1400.0,43.1024,43.1024,43.0592,43.0808,1400.0
2012-09-21 10:55:00,59.93,59.95,59.89,59.89,4300.0,43.0592,43.0736,43.0305,43.0305,4300.0
2012-09-21 11:00:00,59.9,59.93,59.88,59.92,5000.0,43.0377,43.0592,43.0233,43.0521,5000.0
2012-09-21 11:05:00,59.93,59.93,59.9,59.9,1400.0,43.0592,43.0592,43.0377,43.0377,1400.0
2012-09-21 11:10:00,59.88,59.88,59.87,59.88,400.0,43.0233,43.0233,43.0161,43.0233,400.0
2012-09-21 11:15:00,59.9,59.9,59.9,59.9,800.0,43.0377,43.0377,43.0377,43.0377,800.0
2012-09-21 11:20:00,59.9,59.92,59.88,59.92,3400.0,43.0377,43.0521,43.0233,43.0521,3400.0
2012-09-21 11:25:00,59.9,59.92,59.9,59.92,1700.0,43.0377,43.0521,43.0377,43.0521,1700.0
2012-09-21 11:30:00,59.93,59.94,59.93,59.93,6800.0,43.0592,43.0664,43.0592,43.0592,6800.0
2012-09-21 11:35:00,59.94,59.94,59.92,59.93,1000.0,43.0664,43.0664,43.0521,43.0592,1000.0
2012-09-21 11:40:00,59.93,59.95,59.93,59.95,1400.0,43.0592,43.0736,43.0592,43.0736,1400.0
2012-09-21 11:45:00,59.94,59.98,59.94,59.97,700.0,43.0664,43.0952,43.0664,43.088,700.0
2012-09-21 11:50:00,59.95,59.95,59.95,59.95,200.0,43.0736,43.0736,43.0736,43.0736,200.0
2012-09-21 11:55:00,59.94,59.94,59.92,59.93,400.0,43.0664,43.0664,43.0521,43.0592,400.0
2012-09-21 12:00:00,59.95,59.97,59.95,59.96,2700.0,43.0736,43.088,43.0736,43.0808,2700.0
2012-09-21 12:05:00,59.96,59.96,59.91,59.91,5200.0,43.0808,43.0808,43.0449,43.0449,5200.0
2012-09-21 12:10:00,59.91,59.92,59.91,59.91,3400.0,43.0449,43.0521,43.0449,43.0449,3400.0
2012-09-21 12:15:00,59.92,59.92,59.9,59.91,1700.0,43.0521,43.0521,43.0377,43.0449,1700.0
2012-09-21 12:20:00,59.9,59.9,59.9,59.9,200.0,43.0377,43.0377,43.0377,43.0377,200.0
2012-09-21 12:25:00,59.9,59.9,59.87,59.9,1500.0,43.0377,43.0377,43.0161,43.0377,1500.0
2012-09-21 12:30:00,59.9,59.9,59.9,59.9,0.0,43.0377,43.0377,43.0377,43.0377,0.0
2012-09-21 12:35:00,59.91,59.91,59.89,59.89,2300.0,43.0449,43.0449,43.0305,43.0305,2300.0
2012-09-21 12:40:00,59.9,59.92,59.9,59.92,400.0,43.0377,43.0521,43.0377,43.0521,400.0
2012-09-21 12:45:00,59.94,59.94,59.93,59.93,200.0,43.0664,43.0664,43.0592,43.0592,200.0
2012-09-21 12:50:00,59.93,59.93,59.91,59.91,600.0,43.0592,43.0592,43.0449,43.0449,600.0
2012-09-21 12:55:00,59.91,59.91,59.89,59.89,7000.0,43.0449,43.0449,43.0305,43.0305,7000.0
2012-09-21 13:00:00,59.9,59.9,59.89,59.89,2400.0,43.0377,43.0377,43.0305,43.0305,2400.0
2012-09-21 13:05:00,59.89,59.89,59.89,59.89,0.0,43.0305,43.0305,43.0305,43.0305,0.0
2012-09-21 13:10:00,59.9,59.91,59.9,59.91,5500.0,43.0377,43.0449,43.0377,43.0449,5500.0
2012-09-21 13:15:00,59.9,59.92,59.9,59.92,7700.0,43.0377,43.0521,43.0377,43.0521,7700.0
2012-09-21 13:20:00,59.92,59.92,59.92,59.92,2600.0,43.0521,43.0521,43.0521,43.0521,2600.0
2012-09-21 13:25:00,59.92,59.92,59.91,59.92,15100.0,43.0521,43.0521,43.0449,43.0521,15100.0
2012-09-21 13:30:00,59.91,59.92,59.9,59.91,11700.0,43.0449,43.0521,43.0377,43.0449,11700.0
2012-09-21 13:35:00,59.92,59.94,59.92,59.94,7100.0,43.0521,43.0664,43.0521,43.0664,7100.0
2012-09-21 13:40:00,59.94,59.94,59.94,59.94,900.0,43.0664,43.0664,43.0664,43.0664,900.0
2012-09-21 13:45:00,59.95,59.95,59.91,59.91,3100.0,43.0736,43.0736,43.0449,43.0449,3100.0
2012-09-21 13:50:00,59.91,59.92,59.91,59.92,800.0,43.0449,43.0521,43.0449,43.0521,800.0
2012-09-21 13:55:00,59.93,59.93,59.92,59.93,1900.0,43.0592,43.0592,43.0521,43.0592,1900.0
2012-09-21 14:00:00,59.93,59.93,59.91,59.92,36700.0,43.0592,43.0592,43.0449,43.0521,36700.0
2012-09-21 14:05:00,59.92,59.93,59.91,59.91,1400.0,43.0521,43.0592,43.0449,43.0449,1400.0
2012-09-21 14:10:00,59.9,59.9,59.89,59.89,1600.0,43.0377,43.0377,43.0305,43.0305,1600.0
2012-09-21 14:15:00,59.89,59.89,59.84,59.85,2400.0,43.0305,43.0305,42.9946,43.0018,2400.0
2012-09-21 14:20:00,59.86,59.87,59.83,59.83,8500.0,43.0089,43.0161,42.9874,42.9874,8500.0
2012-09-21 14:25:00,59.83,59.86,59.83,59.86,5800.0,42.9874,43.0089,42.9874,43.0089,5800.0
2012-09-21 14:30:00,59.85,59.86,59.85,59.86,2900.0,43.0018,43.0089,43.0018,43.0089,2900.0
2012-09-21 14:35:00,59.85,59.85,59.84,59.84,6300.0,43.0018,43.0018,42.9946,42.9946,6300.0
2012-09-21 14:40:00,59.85,59.87,59.85,59.87,4000.0,43.0018,43.0161,43.0018,43.0161,4000.0
2012-09-21 14:45:00,59.87,59.91,59.87,59.89,2000.0,43.0161,43.0449,43.0161,43.0305,2000.0
2012-09-21 14:50:00,59.89,59.89,59.85,59.88,5600.0,43.0305,43.0305,43.0018,43.0233,5600.0
2012-09-21 14:55:00,59.88,59.88,59.87,59.87,500.0,43.0233,43.0233,43.0161,43.0161,500.0
2012-09-21 15:00:00,59.86,59.88,59.85,59.87,3300.0,43.0089,43.0233,43.0018,43.0161,3300.0
2012-09-21 15:05:00,59.86,59.87,59.86,59.86,2100.0,43.0089,43.0161,43.0089,43.0089,2100.0
2012-09-21 15:10:00,59.86,59.87,59.86,59.87,1000.0,43.0089,43.0161,43.0089,43.0161,1000.0
2012-09-21 15:15:00,59.89,59.89,59.86,59.88,4500.0,43.0305,43.0305,43.0089,43.0233,4500.0
2012-09-21 15:20:00,59.88,59.89,59.86,59.89,1200.0,43.0233,43.0305,43.0089,43.0305,1200.0
2012-09-21 15:25:00,59.89,59.89,59.84,59.86,1900.0,43.0305,43.0305,42.9946,43.0089,1900.0
2012-09-21 15:30:00,59.86,59.87,59.85,59.87,2400.0,43.0089,43.0161,43.0018,43.0161,2400.0
2012-09-21 15:35:00,59.88,59.88,59.84,59.84,1000.0,43.0233,43.0233,42.9946,42.9946,1000.0
2012-09-21 15:40:00,59.83,59.87,59.83,59.86,9200.0,42.9874,43.0161,42.9874,43.0089,9200.0
2012-09-21 15:45:00,59.85,59.85,59.81,59.82,5300.0,43.0018,43.0018,42.973,42.9802,5300.0
2012-09-21 15:50:00,59.81,59.83,59.79,59.79,1500.0,42.973,42.9874,42.9587,42.9587,1500.0
2012-09-21 15:55:00,59.78,59.78,59.75,59.77,4700.0,42.9515,42.9515,42.9299,42.9443,4700.0
2012-09-24 09:30:00,59.15,59.19,59.11,59.17,7700.0,42.7766,42.8055,42.7476,42.791,7700.0
2012-09-24 09:35:00,59.17,59.2,59.17,59.2,1200.0,42.791,42.8127,42.791,42.8127,1200.0
2012-09-24 09:40:00,59.21,59.24,59.2,59.22,2100.0,42.82,42.8416,42.8127,42.8272,2100.0
2012-09-24 09:45:00,59.22,59.22,59.17,59.19,3800.0,42.8272,42.8272,42.791,42.8055,3800.0
2012-09-24 09:50:00,59.17,59.19,59.17,59.19,800.0,42.791,42.8055,42.791,42.8055,800.0
2012-09-24 09:55:00,59.22,59.22,59.21,59.21,600.0,42.8272,42.8272,42.82,42.82,600.0
2012-09-24 10:00:00,59.21,59.23,59.21,59.23,800.0,42.82,42.8344,42.82,42.8344,800.0
2012-09-24 10:05:00,59.26,59.26,59.24,59.24,1200.0,42.8561,42.8561,42.8416,42.8416,1200.0
2012-09-24 10:10:00,59.21,59.23,59.2,59.2,7900.0,42.82,42.8344,42.8127,42.8127,7900.0
2012-09-24 10:15:00,59.2,59.21,59.2,59.21,500.0,42.8127,42.82,42.8127,42.82,500.0
2012-09-24 10:20:00,59.2,59.23,59.17,59.23,4200.0,42.8127,42.8344,42.791,42.8344,4200.0
2012-09-24 10:25:00,59.22,59.27,59.22,59.27,2000.0,42.8272,42.8633,42.8272,42.8633,2000.0
2012-09-24 10:30:00,59.3,59.32,59.28,59.29,5000.0,42.885,42.8995,42.8706,42.8778,5000.0
2012-09-24 10:35:00,59.3,59.3,59.27,59.29,26000.0,42.885,42.885,42.8633,42.8778,26000.0
2012-09-24 10:40:00,59.29,59.29,59.29,59.29,0.0,42.8778,42.8778,42.8778,42.8778,0.0
2012-09-24 10:45:00,59.32,59.32,59.32,59.32,100.0,42.8995,42.8995,42.8995,42.8995,100.0
2012-09-24 10:50:00,59.31,59.34,59.31,59.34,900.0,42.8923,42.914,42.8923,42.914,900.0
2012-09-24 10:55:00,59.35,59.43,59.35,59.41,6100.0,42.9212,42.9791,42.9212,42.9646,6100.0
2012-09-24 11:00:00,59.41,59.42,59.4,59.42,3200.0,42.9646,42.9718,42.9574,42.9718,3200.0
2012-09-24 11:05:00,59.39,59.39,59.37,59.37,1800.0,42.9501,42.9501,42.9357,42.9357,1800.0
2012-09-24 11:10:00,59.38,59.38,59.38,59.38,3000.0,42.9429,42.9429,42.9429,42.9429,3000.0
2012-09-24 11:15:00,59.33,59.34,59.32,59.33,1100.0,42.9067,42.914,42.8995,42.9067,1100.0
2012-09-24 11:20:00,59.34,59.34,59.34,59.34,100.0,42.914,42.914,42.914,42.914,100.0
2012-09-24 11:25:00,59.34,59.34,59.32,59.34,7100.0,42.914,42.914,42.8995,42.914,7100.0
2012-09-24 11:30:00,59.34,59.34,59.34,59.34,800.0,42.914,42.914,42.914,42.914,800.0
2012-09-24 11:35:00,59.34,59.35,59.33,59.33,39500.0,42.914,42.9212,42.9067,42.9067,39500.0
2012-09-24 11:40:00,59.32,59.33,59.3,59.32,9200.0,42.8995,42.9067,42.885,42.8995,9200.0
2012-09-24 11:45:00,59.32,59.32,59.31,59.31,3100.0,42.8995,42.8995,42.8923,42.8923,3100.0
2012-09-24 11:50:00,59.32,59.32,59.3,59.3,8600.0,42.8995,42.8995,42.885,42.885,8600.0
2012-09-24 11:55:00,59.32,59.32,59.31,59.32,700.0,42.8995,42.8995,42.8923,42.8995,700.0
2012-09-24 12:00:00,59.31,59.32,59.3,59.32,1000.0,42.8923,42.8995,42.885,42.8995,1000.0
2012-09-24 12:05:00,59.3,59.32,59.3,59.32,400.0,42.885,42.8995,42.885,42.8995,400.0
2012-09-24 12:10:00,59.33,59.34,59.33,59.34,1000.0,42.9067,42.914,42.9067,42.914,1000.0
2012-09-24 12:15:00,59.32,59.33,59.32,59.33,2700.0,42.8995,42.9067,42.8995,42.9067,2700.0
2012-09-24 12:20:00,59.32,59.32,59.3,59.3,600.0,42.8995,42.8995,42.885,42.885,600.0
2012-09-24 12:25:00,59.3,59.3,59.3,59.3,300.0,42.885,42.885,42.885,42.885,300.0
2012-09-24 12:30:00,59.28,59.28,59.25,59.25,1500.0,42.8706,42.8706,42.8489,42.8489,1500.0
2012-09-24 12:35:00,59.27,59.27,59.25,59.25,2400.0,42.8633,42.8633,42.8489,42.8489,2400.0
2012-09-24 12:40:00,59.27,59.27,59.27,59.27,100.0,42.8633,42.8633,42.8633,42.8633,100.0
2012-09-24 12:45:00,59.27,59.27,59.27,59.27,0.0,42.8633,42.8633,42.8633,42.8633,0.0
2012-09-24 12:50:00,59.27,59.27,59.27,59.27,0.0,42.8633,42.8633,42.8633,42.8633,0.0
2012-09-24 12:55:00,59.29,59.3,59.28,59.3,800.0,42.8778,42.885,42.8706,42.885,800.0
2012-09-24 13:00:00,59.3,59.3,59.3,59.3,200.0,42.885,42.885,42.885,42.885,200.0
2012-09-24 13:05:00,59.3,59.3,59.3,59.3,0.0,42.885,42.885,42.885,42.885,0.0
2012-09-24 13:10:00,59.31,59.32,59.31,59.32,600.0,42.8923,42.8995,42.8923,42.8995,600.0
2012-09-24 13:15:00,59.3,59.31,59.29,59.29,3800.0,42.885,42.8923,42.8778,42.8778,3800.0
2012-09-24 13:20:00,59.31,59.31,59.31,59.31,3100.0,42.8923,42.8923,42.8923,42.8923,3100.0
2012-09-24 13:25:00,59.31,59.32,59.3,59.3,5600.0,42.8923,42.8995,42.885,42.885,5600.0
2012-09-24 13:30:00,59.3,59.3,59.25,59.26,12200.0,42.885,42.885,42.8489,42.8561,12200.0
2012-09-24 13:35:00,59.25,59.26,59.25,59.26,1700.0,42.8489,42.8561,42.8489,42.8561,1700.0
2012-09-24 13:40:00,59.27,59.27,59.27,59.27,300.0,42.8633,42.8633,42.8633,42.8633,300.0
2012-09-24 13:45:00,59.26,59.26,59.25,59.25,1300.0,42.8561,42.8561,42.8489,42.8489,1300.0
2012-09-24 13:50:00,59.27,59.28,59.27,59.27,2200.0,42.8633,42.8706,42.8633,42.8633,2200.0
2012-09-24 13:55:00,59.3,59.3,59.3,59.3,800.0,42.885,42.885,42.885,42.885,800.0
2012-09-24 14:00:00,59.27,59.3,59.27,59.29,2200.0,42.8633,42.885,42.8633,42.8778,2200.0
2012-09-24 14:05:00,59.29,59.3,59.28,59.3,10900.0,42.8778,42.885,42.8706,42.885,10900.0
2012-09-24 14:10:00,59.32,59.32,59.32,59.32,4000.0,42.8995,42.8995,42.8995,42.8995,4000.0
2012-09-24 14:15:00,59.31,59.35,59.3,59.35,2000.0,42.8923,42.9212,42.885,42.9212,2000.0
2012-09-24 14:20:00,59.36,59.36,59.34,59.34,2500.0,42.9284,42.9284,42.914,42.914,2500.0
2012-09-24 14:25:00,59.35,59.4,59.35,59.39,7800.0,42.9212,42.9574,42.9212,42.9501,7800.0
2012-09-24 14:30:00,59.41,59.41,59.39,59.4,17500.0,42.9646,42.9646,42.9501,42.9574,17500.0
2012-09-24 14:35:00,59.39,59.43,59.39,59.43,7700.0,42.9501,42.9791,42.9501,42.9791,7700.0
2012-09-24 14:40:00,59.43,59.45,59.43,59.44,11600.0,42.9791,42.9935,42.9791,42.9863,11600.0
2012-09-24 14:45:00,59.44,59.45,59.44,59.45,2200.0,42.9863,42.9935,42.9863,42.9935,2200.0
2012-09-24 14:50:00,59.45,59.53,59.45,59.5,11400.0,42.9935,43.0514,42.9935,43.0297,11400.0
2012-09-24 14:55:00,59.51,59.51,59.48,59.48,1800.0,43.0369,43.0369,43.0152,43.0152,1800.0
2012-09-24 15:00:00,59.48,59.49,59.42,59.42,47500.0,43.0152,43.0224,42.9718,42.9718,47500.0
2012-09-24 15:05:00,59.42,59.44,59.42,59.44,300.0,42.9718,42.9863,42.9718,42.9863,300.0
2012-09-24 15:10:00,59.45,59.45,59.43,59.43,1000.0,42.9935,42.9935,42.9791,42.9791,1000.0
2012-09-24 15:15:00,59.43,59.43,59.43,59.43,400.0,42.9791,42.9791,42.9791,42.9791,400.0
2012-09-24 15:20:00,59.45,59.46,59.44,59.44,5700.0,42.9935,43.0007,42.9863,42.9863,5700.0
2012-09-24 15:25:00,59.46,59.49,59.46,59.48,5000.0,43.0007,43.0224,43.0007,43.0152,5000.0
2012-09-24 15:30:00,59.47,59.47,59.43,59.45,2200.0,43.008,43.008,42.9791,42.9935,2200.0
2012-09-24 15:35:00,59.44,59.48,59.44,59.46,4300.0,42.9863,43.0152,42.9863,43.0007,4300.0
2012-09-24 15:40:00,59.47,59.48,59.45,59.47,2700.0,43.008,43.0152,42.9935,43.008,2700.0
2012-09-24 15:45:00,59.42,59.42,59.4,59.4,5000.0,42.9718,42.9718,42.9574,42.9574,5000.0
2012-09-24 15:50:00,59.4,59.4,59.34,59.39,2400.0,42.9574,42.9574,42.914,42.9501,2400.0
2012-09-24 15:55:00,59.37,59.38,59.34,59.37,3200.0,42.9357,42.9429,42.914,42.9357,3200.0
2012-09-25 09:30:00,59.57,59.58,59.5,59.5,10200.0,43.0803,43.0875,43.0297,43.0297,10200.0
2012-09-25 09:35:00,59.52,59.53,59.5,59.53,4600.0,43.0441,43.0514,43.0297,43.0514,4600.0
2012-09-25 09:40:00,59.52,59.52,59.46,59.47,2500.0,43.0441,43.0441,43.0007,43.008,2500.0
2012-09-25 09:45:00,59.52,59.52,59.49,59.51,2600.0,43.0441,43.0441,43.0224,43.0369,2600.0
2012-09-25 09:50:00,59.48,59.49,59.48,59.49,3200.0,43.0152,43.0224,43.0152,43.0224,3200.0
2012-09-25 09:55:00,59.49,59.49,59.48,59.49,400.0,43.0224,43.0224,43.0152,43.0224,400.0
2012-09-25 10:00:00,59.53,59.62,59.51,59.58,6300.0,43.0514,43.1165,43.0369,43.0875,6300.0
2012-09-25 10:05:00,59.63,59.63,59.62,59.62,300.0,43.1237,43.1237,43.1165,43.1165,300.0
2012-09-25 10:10:00,59.64,59.64,59.59,59.59,900.0,43.1309,43.1309,43.0948,43.0948,900.0
2012-09-25 10:15:00,59.6,59.62,59.57,59.57,3600.0,43.102,43.1165,43.0803,43.0803,3600.0
2012-09-25 10:20:00,59.57,59.59,59.54,59.57,2300.0,43.0803,43.0948,43.0586,43.0803,2300.0
2012-09-25 10:25:00,59.54,59.54,59.52,59.52,7600.0,43.0586,43.0586,43.0441,43.0441,7600.0
2012-09-25 10:30:00,59.54,59.55,59.52,59.52,5800.0,43.0586,43.0658,43.0441,43.0441,5800.0
2012-09-25 10:35:00,59.51,59.55,59.51,59.52,9500.0,43.0369,43.0658,43.0369,43.0441,9500.0
2012-09-25 10:40:00,59.51,59.56,59.51,59.55,5200.0,43.0369,43.0731,43.0369,43.0658,5200.0
2012-09-25 10:45:00,59.55,59.61,59.55,59.59,2800.0,43.0658,43.1092,43.0658,43.0948,2800.0
2012-09-25 10:50:00,59.6,59.6,59.58,59.58,6700.0,43.102,43.102,43.0875,43.0875,6700.0
2012-09-25 10:55:00,59.58,59.59,59.57,59.57,2100.0,43.0875,43.0948,43.0803,43.0803,2100.0
2012-09-25 11:00:00,59.59,59.63,59.59,59.61,11700.0,43.0948,43.1237,43.0948,43.1092,11700.0
2012-09-25 11:05:00,59.62,59.62,59.61,59.61,3800.0,43.1165,43.1165,43.1092,43.1092,3800.0
2012-09-25 11:10:00,59.6,59.61,59.59,59.59,2600.0,43.102,43.1092,43.0948,43.0948,2600.0
2012-09-25 11:15:00,59.59,59.6,59.59,59.59,1500.0,43.0948,43.102,43.0948,43.0948,1500.0
2012-09-25 11:20:00,59.59,59.59,59.54,59.57,5700.0,43.0948,43.0948,43.0586,43.0803,5700.0
2012-09-25 11:25:00,59.56,59.57,59.56,59.56,4500.0,43.0731,43.0803,43.0731,43.0731,4500.0
2012-09-25 11:30:00,59.56,59.56,59.55,59.56,5100.0,43.0731,43.0731,43.0658,43.0731,5100.0
2012-09-25 11:35:00,59.55,59.57,59.55,59.57,18000.0,43.0658,43.0803,43.0658,43.0803,18000.0
2012-09-25 11:40:00,59.57,59.57,59.55,59.55,3000.0,43.0803,43.0803,43.0658,43.0658,3000.0
2012-09-25 11:45:00,59.53,59.55,59.52,59.54,7300.0,43.0514,43.0658,43.0441,43.0586,7300.0
2012-09-25 11:50:00,59.54,59.54,59.52,59.52,3500.0,43.0586,43.0586,43.0441,43.0441,3500.0
2012-09-25 11:55:00,59.52,59.52,59.5,59.5,800.0,43.0441,43.0441,43.0297,43.0297,800.0
2012-09-25 12:00:00,59.51,59.51,59.45,59.45,6300.0,43.0369,43.0369,42.9935,42.9935,6300.0
2012-09-25 12:05:00,59.45,59.46,59.45,59.45,1000.0,42.9935,43.0007,42.9935,42.9935,1000.0
2012-09-25 12:10:00,59.46,59.46,59.46,59.46,100.0,43.0007,43.0007,43.0007,43.0007,100.0
2012-09-25 12:15:00,59.45,59.46,59.38,59.38,5900.0,42.9935,43.0007,42.9429,42.9429,5900.0
2012-09-25 12:20:00,59.4,59.4,59.4,59.4,1800.0,42.9574,42.9574,42.9574,42.9574,1800.0
2012-09-25 12:25:00,59.4,59.4,59.4,59.4,800.0,42.9574,42.9574,42.9574,42.9574,800.0
2012-09-25 12:30:00,59.39,59.43,59.39,59.41,3800.0,42.9501,42.9791,42.9501,42.9646,3800.0
2012-09-25 12:35:00,59.4,59.41,59.35,59.35,5200.0,42.9574,42.9646,42.9212,42.9212,5200.0
2012-09-25 12:40:00,59.27,59.27,59.22,59.25,3700.0,42.8633,42.8633,42.8272,42.8489,3700.0
2012-09-25 12:45:00,59.24,59.26,59.24,59.26,1700.0,42.8416,42.8561,42.8416,42.8561,1700.0
2012-09-25 12:50:00,59.27,59.28,59.25,59.27,3600.0,42.8633,42.8706,42.8489,42.8633,3600.0
2012-09-25 12:55:00,59.27,59.33,59.27,59.33,1300.0,42.8633,42.9067,42.8633,42.9067,1300.0
2012-09-25 13:00:00,59.3,59.3,59.28,59.28,1300.0,42.885,42.885,42.8706,42.8706,1300.0
2012-09-25 13:05:00,59.29,59.3,59.29,59.29,16100.0,42.8778,42.885,42.8778,42.8778,16100.0
2012-09-25 13:10:00,59.29,59.32,59.28,59.31,1800.0,42.8778,42.8995,42.8706,42.8923,1800.0
2012-09-25 13:15:00,59.31,59.31,59.28,59.29,19700.0,42.8923,42.8923,42.8706,42.8778,19700.0
2012-09-25 13:20:00,59.27,59.28,59.24,59.25,8700.0,42.8633,42.8706,42.8416,42.8489,8700.0
2012-09-25 13:25:00,59.25,59.25,59.25,59.25,100.0,42.8489,42.8489,42.8489,42.8489,100.0
2012-09-25 13:30:00,59.24,59.3,59.23,59.3,9900.0,42.8416,42.885,42.8344,42.885,9900.0
2012-09-25 13:35:00,59.33,59.34,59.27,59.27,1200.0,42.9067,42.914,42.8633,42.8633,1200.0
2012-09-25 13:40:00,59.27,59.27,59.22,59.22,12800.0,42.8633,42.8633,42.8272,42.8272,12800.0
2012-09-25 13:45:00,59.2,59.23,59.2,59.22,3200.0,42.8127,42.8344,42.8127,42.8272,3200.0
2012-09-25 13:50:00,59.23,59.24,59.23,59.24,700.0,42.8344,42.8416,42.8344,42.8416,700.0
2012-09-25 13:55:00,59.23,59.26,59.23,59.26,28400.0,42.8344,42.8561,42.8344,42.8561,28400.0
2012-09-25 14:00:00,59.25,59.25,59.24,59.24,3800.0,42.8489,42.8489,42.8416,42.8416,3800.0
2012-09-25 14:05:00,59.24,59.24,59.23,59.23,15500.0,42.8416,42.8416,42.8344,42.8344,15500.0
2012-09-25 14:10:00,59.22,59.26,59.22,59.25,3900.0,42.8272,42.8561,42.8272,42.8489,3900.0
2012-09-25 14:15:00,59.25,59.28,59.19,59.19,4300.0,42.8489,42.8706,42.8055,42.8055,4300.0
2012-09-25 14:20:00,59.18,59.18,59.14,59.16,2800.0,42.7983,42.7983,42.7693,42.7838,2800.0
2012-09-25 14:25:00,59.15,59.16,59.12,59.15,2200.0,42.7766,42.7838,42.7549,42.7766,2200.0
2012-09-25 14:30:00,59.13,59.16,59.13,59.16,1200.0,42.7621,42.7838,42.7621,42.7838,1200.0
2012-09-25 14:35:00,59.19,59.19,59.19,59.19,400.0,42.8055,42.8055,42.8055,42.8055,400.0
2012-09-25 14:40:00,59.19,59.19,59.18,59.18,900.0,42.8055,42.8055,42.7983,42.7983,900.0
2012-09-25 14:45:00,59.15,59.16,59.08,59.16,3600.0,42.7766,42.7838,42.7259,42.7838,3600.0
2012-09-25 14:50:00,59.15,59.15,59.12,59.15,2600.0,42.7766,42.7766,42.7549,42.7766,2600.0
2012-09-25 14:55:00,59.16,59.16,59.08,59.08,6400.0,42.7838,42.7838,42.7259,42.7259,6400.0
2012-09-25 15:00:00,59.07,59.08,59.04,59.08,4400.0,42.7187,42.7259,42.697,42.7259,4400.0
2012-09-25 15:05:00,59.07,59.07,58.99,58.99,10000.0,42.7187,42.7187,42.6609,42.6609,10000.0
2012-09-25 15:10:00,58.97,59.0,58.85,58.97,9100.0,42.6464,42.6681,42.5596,42.6464,9100.0
2012-09-25 15:15:00,58.97,58.97,58.93,58.93,6100.0,42.6464,42.6464,42.6175,42.6175,6100.0
2012-09-25 15:20:00,58.92,59.02,58.92,58.98,2700.0,42.6102,42.6825,42.6102,42.6536,2700.0
2012-09-25 15:25:00,58.98,59.0,58.94,58.97,5200.0,42.6536,42.6681,42.6247,42.6464,5200.0
2012-09-25 15:30:00,58.98,59.03,58.95,59.02,196400.0,42.6536,42.6898,42.6319,42.6825,196400.0
2012-09-25 15:35:00,59.02,59.04,58.92,58.92,145500.0,42.6825,42.697,42.6102,42.6102,145500.0
2012-09-25 15:40:00,58.91,58.92,58.91,58.92,1100.0,42.603,42.6102,42.603,42.6102,1100.0
2012-09-25 15:45:00,58.91,58.91,58.87,58.89,1500.0,42.603,42.603,42.5741,42.5885,1500.0
2012-09-25 15:50:00,58.87,58.9,58.85,58.9,4200.0,42.5741,42.5958,42.5596,42.5958,4200.0
2012-09-25 15:55:00,58.87,58.87,58.8,58.81,5400.0,42.5741,42.5741,42.5234,42.5307,5400.0
2012-09-26 09:30:00,58.78,58.82,58.76,58.8,12400.0,42.509,42.5379,42.4945,42.5234,12400.0
2012-09-26 09:35:00,58.79,58.79,58.7,58.7,5100.0,42.5162,42.5162,42.4511,42.4511,5100.0
2012-09-26 09:40:00,58.7,58.7,58.65,58.65,2500.0,42.4511,42.4511,42.415,42.415,2500.0
2012-09-26 09:45:00,58.68,58.68,58.61,58.63,1400.0,42.4367,42.4367,42.386,42.4005,1400.0
2012-09-26 09:50:00,58.65,58.72,58.65,58.72,900.0,42.415,42.4656,42.415,42.4656,900.0
2012-09-26 09:55:00,58.7,58.73,58.7,58.71,6900.0,42.4511,42.4728,42.4511,42.4584,6900.0
2012-09-26 10:00:00,58.65,58.69,58.64,58.69,4100.0,42.415,42.4439,42.4077,42.4439,4100.0
2012-09-26 10:05:00,58.67,58.69,58.67,58.67,1100.0,42.4294,42.4439,42.4294,42.4294,1100.0
2012-09-26 10:10:00,58.7,58.7,58.66,58.67,5600.0,42.4511,42.4511,42.4222,42.4294,5600.0
2012-09-26 10:15:00,58.66,58.68,58.62,58.67,4000.0,42.4222,42.4367,42.3933,42.4294,4000.0
2012-09-26 10:20:00,58.67,58.67,58.59,58.59,1300.0,42.4294,42.4294,42.3716,42.3716,1300.0
2012-09-26 10:25:00,58.61,58.61,58.56,58.56,1600.0,42.386,42.386,42.3499,42.3499,1600.0
2012-09-26 10:30:00,58.55,58.57,58.53,58.53,16500.0,42.3426,42.3571,42.3282,42.3282,16500.0
2012-09-26 10:35:00,58.53,58.53,58.42,58.46,3400.0,42.3282,42.3282,42.2486,42.2776,3400.0
2012-09-26 10:40:00,58.47,58.51,58.47,58.51,22200.0,42.2848,42.3137,42.2848,42.3137,22200.0
2012-09-26 10:45:00,58.51,58.52,58.48,58.48,2800.0,42.3137,42.321,42.292,42.292,2800.0
2012-09-26 10:50:00,58.53,58.55,58.52,58.54,2400.0,42.3282,42.3426,42.321,42.3354,2400.0
2012-09-26 10:55:00,58.53,58.53,58.47,58.47,2700.0,42.3282,42.3282,42.2848,42.2848,2700.0
2012-09-26 11:00:00,58.49,58.55,58.49,58.51,10200.0,42.2993,42.3426,42.2993,42.3137,10200.0
2012-09-26 11:05:00,58.53,58.55,58.53,58.55,2600.0,42.3282,42.3426,42.3282,42.3426,2600.0
2012-09-26 11:10:00,58.53,58.53,58.52,58.53,300.0,42.3282,42.3282,42.321,42.3282,300.0
2012-09-26 11:15:00,58.59,58.63,58.59,58.63,500.0,42.3716,42.4005,42.3716,42.4005,500.0
2012-09-26 11:20:00,58.62,58.62,58.59,58.62,400.0,42.3933,42.3933,42.3716,42.3933,400.0
2012-09-26 11:25:00,58.63,58.64,58.63,58.64,1000.0,42.4005,42.4077,42.4005,42.4077,1000.0
2012-09-26 11:30:00,58.57,58.57,58.56,58.56,400.0,42.3571,42.3571,42.3499,42.3499,400.0
2012-09-26 11:35:00,58.54,58.55,58.54,58.55,500.0,42.3354,42.3426,42.3354,42.3426,500.0
2012-09-26 11:40:00,58.57,58.61,58.57,58.61,200.0,42.3571,42.386,42.3571,42.386,200.0
2012-09-26 11:45:00,58.63,58.63,58.61,58.61,1400.0,42.4005,42.4005,42.386,42.386,1400.0
2012-09-26 11:50:00,58.58,58.58,58.57,58.58,400.0,42.3643,42.3643,42.3571,42.3643,400.0
2012-09-26 11:55:00,58.58,58.59,58.57,58.57,700.0,42.3643,42.3716,42.3571,42.3571,700.0
2012-09-26 12:00:00,58.6,58.62,58.6,58.62,500.0,42.3788,42.3933,42.3788,42.3933,500.0
2012-09-26 12:05:00,58.64,58.67,58.64,58.67,2700.0,42.4077,42.4294,42.4077,42.4294,2700.0
2012-09-26 12:10:00,58.7,58.7,58.65,58.66,2000.0,42.4511,42.4511,42.415,42.4222,2000.0
2012-09-26 12:15:00,58.7,58.7,58.68,58.69,400.0,42.4511,42.4511,42.4367,42.4439,400.0
2012-09-26 12:20:00,58.66,58.67,58.63,58.63,2400.0,42.4222,42.4294,42.4005,42.4005,2400.0
2012-09-26 12:25:00,58.65,58.65,58.65,58.65,600.0,42.415,42.415,42.415,42.415,600.0
2012-09-26 12:30:00,58.61,58.62,58.61,58.62,300.0,42.386,42.3933,42.386,42.3933,300.0
2012-09-26 12:35:00,58.62,58.62,58.62,58.62,300.0,42.3933,42.3933,42.3933,42.3933,300.0
2012-09-26 12:40:00,58.6,58.61,58.59,58.59,17400.0,42.3788,42.386,42.3716,42.3716,17400.0
2012-09-26 12:45:00,58.56,58.56,58.56,58.56,300.0,42.3499,42.3499,42.3499,42.3499,300.0
2012-09-26 12:50:00,58.57,58.57,58.57,58.57,200.0,42.3571,42.3571,42.3571,42.3571,200.0
2012-09-26 12:55:00,58.68,58.71,58.68,58.7,400.0,42.4367,42.4584,42.4367,42.4511,400.0
2012-09-26 13:00:00,58.71,58.71,58.68,58.69,2700.0,42.4584,42.4584,42.4367,42.4439,2700.0
2012-09-26 13:05:00,58.68,58.75,58.68,58.73,1200.0,42.4367,42.4873,42.4367,42.4728,1200.0
2012-09-26 13:10:00,58.7,58.7,58.69,58.69,2400.0,42.4511,42.4511,42.4439,42.4439,2400.0
2012-09-26 13:15:00,58.67,58.69,58.67,58.69,600.0,42.4294,42.4439,42.4294,42.4439,600.0
2012-09-26 13:20:00,58.7,58.72,58.7,58.72,3200.0,42.4511,42.4656,42.4511,42.4656,3200.0
2012-09-26 13:25:00,58.72,58.77,58.72,58.75,20900.0,42.4656,42.5018,42.4656,42.4873,20900.0
2012-09-26 13:30:00,58.73,58.73,58.71,58.72,1700.0,42.4728,42.4728,42.4584,42.4656,1700.0
2012-09-26 13:35:00,58.71,58.71,58.7,58.7,1300.0,42.4584,42.4584,42.4511,42.4511,1300.0
2012-09-26 13:40:00,58.7,58.72,58.7,58.72,600.0,42.4511,42.4656,42.4511,42.4656,600.0
2012-09-26 13:45:00,58.71,58.71,58.65,58.65,1100.0,42.4584,42.4584,42.415,42.415,1100.0
2012-09-26 13:50:00,58.67,58.7,58.66,58.66,3900.0,42.4294,42.4511,42.4222,42.4222,3900.0
2012-09-26 13:55:00,58.62,58.62,58.59,58.59,700.0,42.3933,42.3933,42.3716,42.3716,700.0
2012-09-26 14:00:00,58.6,58.66,58.6,58.65,2900.0,42.3788,42.4222,42.3788,42.415,2900.0
2012-09-26 14:05:00,58.66,58.68,58.65,58.67,16400.0,42.4222,42.4367,42.415,42.4294,16400.0
2012-09-26 14:10:00,58.67,58.67,58.65,58.65,1200.0,42.4294,42.4294,42.415,42.415,1200.0
2012-09-26 14:15:00,58.65,58.65,58.65,58.65,0.0,42.415,42.415,42.415,42.415,0.0
2012-09-26 14:20:00,58.7,58.7,58.66,58.66,1500.0,42.4511,42.4511,42.4222,42.4222,1500.0
2012-09-26 14:25:00,58.67,58.68,58.63,58.63,1300.0,42.4294,42.4367,42.4005,42.4005,1300.0
2012-09-26 14:30:00,58.6,58.64,58.58,58.64,1300.0,42.3788,42.4077,42.3643,42.4077,1300.0
2012-09-26 14:35:00,58.65,58.65,58.63,58.63,900.0,42.415,42.415,42.4005,42.4005,900.0
2012-09-26 14:40:00,58.62,58.65,58.62,58.64,1700.0,42.3933,42.415,42.3933,42.4077,1700.0
2012-09-26 14:45:00,58.62,58.64,58.62,58.62,3200.0,42.3933,42.4077,42.3933,42.3933,3200.0
2012-09-26 14:50:00,58.64,58.64,58.59,58.59,1900.0,42.4077,42.4077,42.3716,42.3716,1900.0
2012-09-26 14:55:00,58.62,58.64,58.59,58.63,278100.0,42.3933,42.4077,42.3716,42.4005,278100.0
2012-09-26 15:00:00,58.64,58.64,58.59,58.6,35100.0,42.4077,42.4077,42.3716,42.3788,35100.0
2012-09-26 15:05:00,58.61,58.61,58.56,58.59,77700.0,42.386,42.386,42.3499,42.3716,77700.0
2012-09-26 15:10:00,58.59,58.6,58.58,58.59,9200.0,42.3716,42.3788,42.3643,42.3716,9200.0
2012-09-26 15:15:00,58.64,58.66,58.62,58.64,7900.0,42.4077,42.4222,42.3933,42.4077,7900.0
2012-09-26 15:20:00,58.62,58.66,58.6,58.6,4400.0,42.3933,42.4222,42.3788,42.3788,4400.0
2012-09-26 15:25:00,58.61,58.64,58.58,58.58,7900.0,42.386,42.4077,42.3643,42.3643,7900.0
2012-09-26 15:30:00,58.58,58.61,58.57,58.59,12000.0,42.3643,42.386,42.3571,42.3716,12000.0
2012-09-26 15:35:00,58.57,58.57,58.52,58.56,4800.0,42.3571,42.3571,42.321,42.3499,4800.0
2012-09-26 15:40:00,58.57,58.57,58.54,58.55,4300.0,42.3571,42.3571,42.3354,42.3426,4300.0
2012-09-26 15:45:00,58.55,58.56,58.53,58.53,5800.0,42.3426,42.3499,42.3282,42.3282,5800.0
2012-09-26 15:50:00,58.53,58.58,58.52,58.58,8400.0,42.3282,42.3643,42.321,42.3643,8400.0
2012-09-26 15:55:00,58.58,58.58,58.53,58.55,7900.0,42.3643,42.3643,42.3282,42.3426,7900.0
2012-09-27 09:30:00,58.81,58.82,58.79,58.79,9100.0,42.5307,42.5379,42.5162,42.5162,9100.0
2012-09-27 09:35:00,58.76,58.79,58.76,58.79,400.0,42.4945,42.5162,42.4945,42.5162,400.0
2012-09-27 09:40:00,58.78,58.79,58.76,58.77,900.0,42.509,42.5162,42.4945,42.5018,900.0
2012-09-27 09:45:00,58.77,58.78,58.75,58.76,1100.0,42.5018,42.509,42.4873,42.4945,1100.0
2012-09-27 09:50:00,58.78,58.78,58.76,58.76,300.0,42.509,42.509,42.4945,42.4945,300.0
2012-09-27 09:55:00,58.71,58.73,58.68,58.72,8600.0,42.4584,42.4728,42.4367,42.4656,8600.0
2012-09-27 10:00:00,58.67,58.7,58.64,58.64,800.0,42.4294,42.4511,42.4077,42.4077,800.0
2012-09-27 10:05:00,58.64,58.69,58.64,58.68,8700.0,42.4077,42.4439,42.4077,42.4367,8700.0
2012-09-27 10:10:00,58.66,58.68,58.62,58.67,4400.0,42.4222,42.4367,42.3933,42.4294,4400.0
2012-09-27 10:15:00,58.68,58.7,58.67,58.67,2400.0,42.4367,42.4511,42.4294,42.4294,2400.0
2012-09-27 10:20:00,58.68,58.7,58.67,58.67,400.0,42.4367,42.4511,42.4294,42.4294,400.0
2012-09-27 10:25:00,58.69,58.69,58.63,58.63,800.0,42.4439,42.4439,42.4005,42.4005,800.0
2012-09-27 10:30:00,58.65,58.68,58.64,58.68,1600.0,42.415,42.4367,42.4077,42.4367,1600.0
2012-09-27 10:35:00,58.67,58.67,58.64,58.66,2400.0,42.4294,42.4294,42.4077,42.4222,2400.0
2012-09-27 10:40:00,58.65,58.7,58.65,58.67,1500.0,42.415,42.4511,42.415,42.4294,1500.0
2012-09-27 10:45:00,58.67,58.72,58.65,58.72,4700.0,42.4294,42.4656,42.415,42.4656,4700.0
2012-09-27 10:50:00,58.73,58.73,58.7,58.71,29700.0,42.4728,42.4728,42.4511,42.4584,29700.0
2012-09-27 10:55:00,58.72,58.78,58.7,58.74,6700.0,42.4656,42.509,42.4511,42.4801,6700.0
2012-09-27 11:00:00,58.73,58.77,58.73,58.76,1600.0,42.4728,42.5018,42.4728,42.4945,1600.0
2012-09-27 11:05:00,58.76,58.76,58.73,58.73,1900.0,42.4945,42.4945,42.4728,42.4728,1900.0
2012-09-27 11:10:00,58.72,58.75,58.71,58.74,13700.0,42.4656,42.4873,42.4584,42.4801,13700.0
2012-09-27 11:15:00,58.73,58.73,58.72,58.72,8900.0,42.4728,42.4728,42.4656,42.4656,8900.0
2012-09-27 11:20:00,58.74,58.74,58.64,58.64,4100.0,42.4801,42.4801,42.4077,42.4077,4100.0
2012-09-27 11:25:00,58.67,58.68,58.63,58.68,3000.0,42.4294,42.4367,42.4005,42.4367,3000.0
2012-09-27 11:30:00,58.69,58.69,58.66,58.66,1900.0,42.4439,42.4439,42.4222,42.4222,1900.0
2012-09-27 11:35:00,58.66,58.68,58.66,58.67,1300.0,42.4222,42.4367,42.4222,42.4294,1300.0
2012-09-27 11:40:00,58.68,58.69,58.68,58.68,1500.0,42.4367,42.4439,42.4367,42.4367,1500.0
2012-09-27 11:45:00,58.69,58.71,58.69,58.69,1200.0,42.4439,42.4584,42.4439,42.4439,1200.0
2012-09-27 11:50:00,58.69,58.72,58.69,58.72,1600.0,42.4439,42.4656,42.4439,42.4656,1600.0
2012-09-27 11:55:00,58.73,58.84,58.73,58.83,5300.0,42.4728,42.5524,42.4728,42.5451,5300.0
2012-09-27 12:00:00,58.83,58.87,58.83,58.87,1200.0,42.5451,42.5741,42.5451,42.5741,1200.0
2012-09-27 12:05:00,58.91,58.92,58.9,58.91,1800.0,42.603,42.6102,42.5958,42.603,1800.0
2012-09-27 12:10:00,58.9,58.93,58.9,58.91,1400.0,42.5958,42.6175,42.5958,42.603,1400.0
2012-09-27 12:15:00,58.9,58.9,58.89,58.9,1100.0,42.5958,42.5958,42.5885,42.5958,1100.0
2012-09-27 12:20:00,58.9,58.9,58.89,58.9,1300.0,42.5958,42.5958,42.5885,42.5958,1300.0
2012-09-27 12:25:00,58.94,59.02,58.94,59.01,6400.0,42.6247,42.6825,42.6247,42.6753,6400.0
2012-09-27 12:30:00,59.01,59.02,58.98,58.98,1800.0,42.6753,42.6825,42.6536,42.6536,1800.0
2012-09-27 12:35:00,58.99,58.99,58.98,58.98,1200.0,42.6609,42.6609,42.6536,42.6536,1200.0
2012-09-27 12:40:00,58.97,58.97,58.96,58.96,900.0,42.6464,42.6464,42.6392,42.6392,900.0
2012-09-27 12:45:00,58.97,58.98,58.97,58.97,1600.0,42.6464,42.6536,42.6464,42.6464,1600.0
2012-09-27 12:50:00,58.96,58.97,58.95,58.95,1100.0,42.6392,42.6464,42.6319,42.6319,1100.0
2012-09-27 12:55:00,58.95,58.98,58.95,58.97,2700.0,42.6319,42.6536,42.6319,42.6464,2700.0
2012-09-27 13:00:00,58.96,58.97,58.94,58.94,1600.0,42.6392,42.6464,42.6247,42.6247,1600.0
2012-09-27 13:05:00,58.95,58.97,58.95,58.97,700.0,42.6319,42.6464,42.6319,42.6464,700.0
2012-09-27 13:10:00,58.97,58.97,58.95,58.96,2800.0,42.6464,42.6464,42.6319,42.6392,2800.0
2012-09-27 13:15:00,58.96,59.0,58.96,58.98,4300.0,42.6392,42.6681,42.6392,42.6536,4300.0
2012-09-27 13:20:00,58.98,58.99,58.98,58.99,1100.0,42.6536,42.6609,42.6536,42.6609,1100.0
2012-09-27 13:25:00,58.99,59.01,58.99,59.0,19400.0,42.6609,42.6753,42.6609,42.6681,19400.0
2012-09-27 13:30:00,59.0,59.01,59.0,59.0,1700.0,42.6681,42.6753,42.6681,42.6681,1700.0
2012-09-27 13:35:00,59.0,59.06,59.0,59.05,8000.0,42.6681,42.7115,42.6681,42.7042,8000.0
2012-09-27 13:40:00,59.07,59.12,59.06,59.09,3400.0,42.7187,42.7549,42.7115,42.7332,3400.0
2012-09-27 13:45:00,59.09,59.1,59.07,59.1,3000.0,42.7332,42.7404,42.7187,42.7404,3000.0
2012-09-27 13:50:00,59.09,59.09,59.05,59.05,3300.0,42.7332,42.7332,42.7042,42.7042,3300.0
2012-09-27 13:55:00,59.04,59.06,59.03,59.06,3100.0,42.697,42.7115,42.6898,42.7115,3100.0
2012-09-27 14:00:00,59.06,59.07,59.05,59.05,900.0,42.7115,42.7187,42.7042,42.7042,900.0
2012-09-27 14:05:00,59.06,59.09,59.05,59.07,12400.0,42.7115,42.7332,42.7042,42.7187,12400.0
2012-09-27 14:10:00,59.07,59.09,59.07,59.09,1200.0,42.7187,42.7332,42.7187,42.7332,1200.0
2012-09-27 14:15:00,59.09,59.1,59.08,59.1,2300.0,42.7332,42.7404,42.7259,42.7404,2300.0
2012-09-27 14:20:00,59.09,59.1,59.08,59.1,3100.0,42.7332,42.7404,42.7259,42.7404,3100.0
2012-09-27 14:25:00,59.1,59.11,59.09,59.1,1300.0,42.7404,42.7476,42.7332,42.7404,1300.0
2012-09-27 14:30:00,59.11,59.11,59.08,59.1,3000.0,42.7476,42.7476,42.7259,42.7404,3000.0
2012-09-27 14:35:00,59.09,59.11,59.08,59.11,2500.0,42.7332,42.7476,42.7259,42.7476,2500.0
2012-09-27 14:40:00,59.09,59.1,59.09,59.1,1000.0,42.7332,42.7404,42.7332,42.7404,1000.0
2012-09-27 14:45:00,59.09,59.1,59.09,59.09,1600.0,42.7332,42.7404,42.7332,42.7332,1600.0
2012-09-27 14:50:00,59.1,59.11,59.04,59.04,3600.0,42.7404,42.7476,42.697,42.697,3600.0
2012-09-27 14:55:00,59.04,59.05,59.03,59.05,1600.0,42.697,42.7042,42.6898,42.7042,1600.0
2012-09-27 15:00:00,59.03,59.06,59.03,59.05,2400.0,42.6898,42.7115,42.6898,42.7042,2400.0
2012-09-27 15:05:00,59.05,59.05,59.04,59.05,2800.0,42.7042,42.7042,42.697,42.7042,2800.0
2012-09-27 15:10:00,59.05,59.05,59.03,59.03,3800.0,42.7042,42.7042,42.6898,42.6898,3800.0
2012-09-27 15:15:00,59.01,59.03,59.0,59.01,6400.0,42.6753,42.6898,42.6681,42.6753,6400.0
2012-09-27 15:20:00,59.02,59.02,59.0,59.0,5400.0,42.6825,42.6825,42.6681,42.6681,5400.0
2012-09-27 15:25:00,59.0,59.04,59.0,59.0,3100.0,42.6681,42.697,42.6681,42.6681,3100.0
2012-09-27 15:30:00,59.0,59.04,58.99,59.04,1800.0,42.6681,42.697,42.6609,42.697,1800.0
2012-09-27 15:35:00,59.07,59.07,59.03,59.03,3200.0,42.7187,42.7187,42.6898,42.6898,3200.0
2012-09-27 15:40:00,59.02,59.05,59.02,59.03,15700.0,42.6825,42.7042,42.6825,42.6898,15700.0
2012-09-27 15:45:00,59.02,59.02,58.95,58.96,2700.0,42.6825,42.6825,42.6319,42.6392,2700.0
2012-09-27 15:50:00,58.96,58.98,58.94,58.97,1300.0,42.6392,42.6536,42.6247,42.6464,1300.0
2012-09-27 15:55:00,58.95,58.99,58.95,58.98,2700.0,42.6319,42.6609,42.6319,42.6536,2700.0
2012-09-28 09:30:00,58.79,58.79,58.71,58.72,14800.0,42.5162,42.5162,42.4584,42.4656,14800.0
2012-09-28 09:35:00,58.73,58.77,58.71,58.71,5500.0,42.4728,42.5018,42.4584,42.4584,5500.0
2012-09-28 09:40:00,58.7,58.72,58.6,58.62,12400.0,42.4511,42.4656,42.3788,42.3933,12400.0
2012-09-28 09:45:00,58.61,58.61,58.56,58.6,2900.0,42.386,42.386,42.3499,42.3788,2900.0
2012-09-28 09:50:00,58.59,58.63,58.55,58.63,3900.0,42.3716,42.4005,42.3426,42.4005,3900.0
2012-09-28 09:55:00,58.61,58.62,58.53,58.59,1900.0,42.386,42.3933,42.3282,42.3716,1900.0
2012-09-28 10:00:00,58.59,58.65,58.59,58.65,600.0,42.3716,42.415,42.3716,42.415,600.0
2012-09-28 10:05:00,58.67,58.67,58.64,58.66,4500.0,42.4294,42.4294,42.4077,42.4222,4500.0
2012-09-28 10:10:00,58.67,58.68,58.66,58.67,400.0,42.4294,42.4367,42.4222,42.4294,400.0
2012-09-28 10:15:00,58.62,58.62,58.6,58.6,2100.0,42.3933,42.3933,42.3788,42.3788,2100.0
2012-09-28 10:20:00,58.63,58.63,58.61,58.62,1400.0,42.4005,42.4005,42.386,42.3933,1400.0
2012-09-28 10:25:00,58.54,58.58,58.54,58.58,800.0,42.3354,42.3643,42.3354,42.3643,800.0
2012-09-28 10:30:00,58.57,58.61,58.57,58.61,4800.0,42.3571,42.386,42.3571,42.386,4800.0
2012-09-28 10:35:00,58.63,58.66,58.62,58.66,2600.0,42.4005,42.4222,42.3933,42.4222,2600.0
2012-09-28 10:40:00,58.66,58.66,58.64,58.64,800.0,42.4222,42.4222,42.4077,42.4077,800.0
2012-09-28 10:45:00,58.63,58.66,58.63,58.65,4800.0,42.4005,42.4222,42.4005,42.415,4800.0
2012-09-28 10:50:00,58.65,58.65,58.6,58.6,35900.0,42.415,42.415,42.3788,42.3788,35900.0
2012-09-28 10:55:00,58.6,58.6,58.57,58.6,26500.0,42.3788,42.3788,42.3571,42.3788,26500.0
2012-09-28 11:00:00,58.61,58.62,58.58,58.59,2300.0,42.386,42.3933,42.3643,42.3716,2300.0
2012-09-28 11:05:00,58.59,58.59,58.59,58.59,0.0,42.3716,42.3716,42.3716,42.3716,0.0
2012-09-28 11:10:00,58.61,58.61,58.6,58.61,500.0,42.386,42.386,42.3788,42.386,500.0
2012-09-28 11:15:00,58.58,58.6,58.57,58.59,3200.0,42.3643,42.3788,42.3571,42.3716,3200.0
2012-09-28 11:20:00,58.58,58.6,58.57,58.59,3000.0,42.3643,42.3788,42.3571,42.3716,3000.0
2012-09-28 11:25:00,58.59,58.6,58.52,58.52,5400.0,42.3716,42.3788,42.321,42.321,5400.0
2012-09-28 11:30:00,58.53,58.59,58.53,58.56,28400.0,42.3282,42.3716,42.3282,42.3499,28400.0
2012-09-28 11:35:00,58.54,58.55,58.54,58.55,1900.0,42.3354,42.3426,42.3354,42.3426,1900.0
2012-09-28 11:40:00,58.59,58.61,58.59,58.6,4100.0,42.3716,42.386,42.3716,42.3788,4100.0
2012-09-28 11:45:00,58.63,58.66,58.63,58.66,300.0,42.4005,42.4222,42.4005,42.4222,300.0
2012-09-28 11:50:00,58.65,58.65,58.61,58.61,800.0,42.415,42.415,42.386,42.386,800.0
2012-09-28 11:55:00,58.64,58.66,58.63,58.66,2700.0,42.4077,42.4222,42.4005,42.4222,2700.0
2012-09-28 12:00:00,58.66,58.69,58.65,58.67,2800.0,42.4222,42.4439,42.415,42.4294,2800.0
2012-09-28 12:05:00,58.71,58.74,58.71,58.74,1400.0,42.4584,42.4801,42.4584,42.4801,1400.0
2012-09-28 12:10:00,58.74,58.79,58.74,58.78,2300.0,42.4801,42.5162,42.4801,42.509,2300.0
2012-09-28 12:15:00,58.78,58.81,58.78,58.8,600.0,42.509,42.5307,42.509,42.5234,600.0
2012-09-28 12:20:00,58.81,58.81,58.76,58.76,900.0,42.5307,42.5307,42.4945,42.4945,900.0
2012-09-28 12:25:00,58.75,58.75,58.74,58.75,400.0,42.4873,42.4873,42.4801,42.4873,400.0
2012-09-28 12:30:00,58.74,58.75,58.74,58.75,1100.0,42.4801,42.4873,42.4801,42.4873,1100.0
2012-09-28 12:35:00,58.75,58.75,58.75,58.75,200.0,42.4873,42.4873,42.4873,42.4873,200.0
2012-09-28 12:40:00,58.73,58.73,58.73,58.73,900.0,42.4728,42.4728,42.4728,42.4728,900.0
2012-09-28 12:45:00,58.74,58.75,58.74,58.75,1900.0,42.4801,42.4873,42.4801,42.4873,1900.0
2012-09-28 12:50:00,58.74,58.76,58.74,58.76,2700.0,42.4801,42.4945,42.4801,42.4945,2700.0
2012-09-28 12:55:00,58.76,58.78,58.75,58.78,2000.0,42.4945,42.509,42.4873,42.509,2000.0
2012-09-28 13:00:00,58.78,58.79,58.78,58.79,1000.0,42.509,42.5162,42.509,42.5162,1000.0
2012-09-28 13:05:00,58.78,58.78,58.74,58.76,1700.0,42.509,42.509,42.4801,42.4945,1700.0
2012-09-28 13:10:00,58.76,58.76,58.71,58.74,7400.0,42.4945,42.4945,42.4584,42.4801,7400.0
2012-09-28 13:15:00,58.75,58.75,58.73,58.74,2400.0,42.4873,42.4873,42.4728,42.4801,2400.0
2012-09-28 13:20:00,58.76,58.77,58.76,58.77,11000.0,42.4945,42.5018,42.4945,42.5018,11000.0
2012-09-28 13:25:00,58.8,58.8,58.79,58.8,13800.0,42.5234,42.5234,42.5162,42.5234,13800.0
2012-09-28 13:30:00,58.81,58.83,58.81,58.83,1200.0,42.5307,42.5451,42.5307,42.5451,1200.0
2012-09-28 13:35:00,58.83,58.9,58.83,58.9,15700.0,42.5451,42.5958,42.5451,42.5958,15700.0
2012-09-28 13:40:00,58.93,58.94,58.93,58.93,3400.0,42.6175,42.6247,42.6175,42.6175,3400.0
2012-09-28 13:45:00,58.91,58.91,58.89,58.89,3700.0,42.603,42.603,42.5885,42.5885,3700.0
2012-09-28 13:50:00,58.88,58.88,58.86,58.87,2700.0,42.5813,42.5813,42.5668,42.5741,2700.0
2012-09-28 13:55:00,58.87,58.88,58.87,58.87,600.0,42.5741,42.5813,42.5741,42.5741,600.0
2012-09-28 14:00:00,58.87,58.91,58.87,58.88,1800.0,42.5741,42.603,42.5741,42.5813,1800.0
2012-09-28 14:05:00,58.87,58.89,58.83,58.85,14800.0,42.5741,42.5885,42.5451,42.5596,14800.0
2012-09-28 14:10:00,58.84,58.87,58.84,58.87,6400.0,42.5524,42.5741,42.5524,42.5741,6400.0
2012-09-28 14:15:00,58.85,58.85,58.82,58.85,9100.0,42.5596,42.5596,42.5379,42.5596,9100.0
2012-09-28 14:20:00,58.85,58.86,58.84,58.84,1800.0,42.5596,42.5668,42.5524,42.5524,1800.0
2012-09-28 14:25:00,58.85,58.85,58.78,58.78,3900.0,42.5596,42.5596,42.509,42.509,3900.0
2012-09-28 14:30:00,58.77,58.77,58.74,58.76,800.0,42.5018,42.5018,42.4801,42.4945,800.0
2012-09-28 14:35:00,58.77,58.77,58.74,58.74,1800.0,42.5018,42.5018,42.4801,42.4801,1800.0
2012-09-28 14:40:00,58.78,58.79,58.76,58.78,3600.0,42.509,42.5162,42.4945,42.509,3600.0
2012-09-28 14:45:00,58.79,58.8,58.79,58.8,1300.0,42.5162,42.5234,42.5162,42.5234,1300.0
2012-09-28 14:50:00,58.8,58.8,58.77,58.77,8000.0,42.5234,42.5234,42.5018,42.5018,8000.0
2012-09-28 14:55:00,58.76,58.78,58.76,58.76,3300.0,42.4945,42.509,42.4945,42.4945,3300.0
2012-09-28 15:00:00,58.75,58.77,58.74,58.74,2200.0,42.4873,42.5018,42.4801,42.4801,2200.0
2012-09-28 15:05:00,58.75,58.75,58.73,58.74,3000.0,42.4873,42.4873,42.4728,42.4801,3000.0
2012-09-28 15:10:00,58.74,58.76,58.74,58.76,2200.0,42.4801,42.4945,42.4801,42.4945,2200.0
2012-09-28 15:15:00,58.78,58.79,58.7,58.7,7600.0,42.509,42.5162,42.4511,42.4511,7600.0
2012-09-28 15:20:00,58.73,58.74,58.73,58.74,1000.0,42.4728,42.4801,42.4728,42.4801,1000.0
2012-09-28 15:25:00,58.74,58.74,58.69,58.71,3500.0,42.4801,42.4801,42.4439,42.4584,3500.0
2012-09-28 15:30:00,58.74,58.74,58.66,58.66,10600.0,42.4801,42.4801,42.4222,42.4222,10600.0
2012-09-28 15:35:00,58.65,58.67,58.63,58.64,1900.0,42.415,42.4294,42.4005,42.4077,1900.0
2012-09-28 15:40:00,58.64,58.69,58.64,58.69,34300.0,42.4077,42.4439,42.4077,42.4439,34300.0
2012-09-28 15:45:00,58.79,58.84,58.76,58.81,2800.0,42.5162,42.5524,42.4945,42.5307,2800.0
2012-09-28 15:50:00,58.82,58.82,58.78,58.79,1900.0,42.5379,42.5379,42.509,42.5162,1900.0
2012-09-28 15:55:00,58.79,58.79,58.72,58.72,7000.0,42.5162,42.5162,42.4656,42.4656,7000.0
2012-10-01 09:30:00,58.98,59.07,58.97,59.07,22200.0,42.6536,42.7187,42.6464,42.7187,22200.0
2012-10-01 09:35:00,59.08,59.12,59.08,59.12,1700.0,42.7259,42.7549,42.7259,42.7549,1700.0
2012-10-01 09:40:00,59.12,59.13,59.08,59.08,1800.0,42.7549,42.7621,42.7259,42.7259,1800.0
2012-10-01 09:45:00,59.09,59.1,59.04,59.1,6000.0,42.7332,42.7404,42.697,42.7404,6000.0
2012-10-01 09:50:00,59.06,59.06,59.01,59.01,1700.0,42.7115,42.7115,42.6753,42.6753,1700.0
2012-10-01 09:55:00,59.03,59.16,59.03,59.16,800.0,42.6898,42.7838,42.6898,42.7838,800.0
2012-10-01 10:00:00,59.16,59.32,59.16,59.32,19200.0,42.7838,42.8995,42.7838,42.8995,19200.0
2012-10-01 10:05:00,59.33,59.4,59.33,59.4,1000.0,42.9067,42.9574,42.9067,42.9574,1000.0
2012-10-01 10:10:00,59.4,59.4,59.36,59.36,1200.0,42.9574,42.9574,42.9284,42.9284,1200.0
2012-10-01 10:15:00,59.35,59.35,59.33,59.33,800.0,42.9212,42.9212,42.9067,42.9067,800.0
2012-10-01 10:20:00,59.34,59.34,59.3,59.3,900.0,42.914,42.914,42.885,42.885,900.0
2012-10-01 10:25:00,59.31,59.32,59.31,59.32,700.0,42.8923,42.8995,42.8923,42.8995,700.0
2012-10-01 10:30:00,59.33,59.33,59.3,59.3,1200.0,42.9067,42.9067,42.885,42.885,1200.0
2012-10-01 10:35:00,59.31,59.32,59.29,59.32,2800.0,42.8923,42.8995,42.8778,42.8995,2800.0
2012-10-01 10:40:00,59.28,59.28,59.24,59.27,4600.0,42.8706,42.8706,42.8416,42.8633,4600.0
2012-10-01 10:45:00,59.29,59.29,59.26,59.26,3300.0,42.8778,42.8778,42.8561,42.8561,3300.0
2012-10-01 10:50:00,59.26,59.29,59.26,59.29,800.0,42.8561,42.8778,42.8561,42.8778,800.0
2012-10-01 10:55:00,59.29,59.29,59.27,59.27,1000.0,42.8778,42.8778,42.8633,42.8633,1000.0
2012-10-01 11:00:00,59.31,59.34,59.31,59.34,1300.0,42.8923,42.914,42.8923,42.914,1300.0
2012-10-01 11:05:00,59.33,59.33,59.33,59.33,2000.0,42.9067,42.9067,42.9067,42.9067,2000.0
2012-10-01 11:10:00,59.32,59.36,59.32,59.35,1700.0,42.8995,42.9284,42.8995,42.9212,1700.0
2012-10-01 11:15:00,59.35,59.35,59.34,59.34,6700.0,42.9212,42.9212,42.914,42.914,6700.0
2012-10-01 11:20:00,59.35,59.35,59.32,59.32,8700.0,42.9212,42.9212,42.8995,42.8995,8700.0
2012-10-01 11:25:00,59.33,59.34,59.29,59.31,10000.0,42.9067,42.914,42.8778,42.8923,10000.0
2012-10-01 11:30:00,59.3,59.3,59.3,59.3,900.0,42.885,42.885,42.885,42.885,900.0
2012-10-01 11:35:00,59.31,59.31,59.3,59.31,800.0,42.8923,42.8923,42.885,42.8923,800.0
2012-10-01 11:40:00,59.3,59.32,59.3,59.32,400.0,42.885,42.8995,42.885,42.8995,400.0
2012-10-01 11:45:00,59.31,59.32,59.29,59.29,1300.0,42.8923,42.8995,42.8778,42.8778,1300.0
2012-10-01 11:50:00,59.28,59.29,59.26,59.28,5000.0,42.8706,42.8778,42.8561,42.8706,5000.0
2012-10-01 11:55:00,59.28,59.28,59.21,59.23,6300.0,42.8706,42.8706,42.82,42.8344,6300.0
2012-10-01 12:00:00,59.23,59.24,59.23,59.24,25500.0,42.8344,42.8416,42.8344,42.8416,25500.0
2012-10-01 12:05:00,59.23,59.24,59.23,59.24,1500.0,42.8344,42.8416,42.8344,42.8416,1500.0
2012-10-01 12:10:00,59.26,59.26,59.23,59.24,5900.0,42.8561,42.8561,42.8344,42.8416,5900.0
2012-10-01 12:15:00,59.24,59.24,59.24,59.24,0.0,42.8416,42.8416,42.8416,42.8416,0.0
2012-10-01 12:20:00,59.25,59.26,59.24,59.24,1500.0,42.8489,42.8561,42.8416,42.8416,1500.0
2012-10-01 12:25:00,59.28,59.28,59.28,59.28,200.0,42.8706,42.8706,42.8706,42.8706,200.0
2012-10-01 12:30:00,59.32,59.32,59.25,59.25,800.0,42.8995,42.8995,42.8489,42.8489,800.0
2012-10-01 12:35:00,59.26,59.28,59.26,59.26,700.0,42.8561,42.8706,42.8561,42.8561,700.0
2012-10-01 12:40:00,59.29,59.31,59.27,59.28,2800.0,42.8778,42.8923,42.8633,42.8706,2800.0
2012-10-01 12:45:00,59.3,59.3,59.19,59.19,2700.0,42.885,42.885,42.8055,42.8055,2700.0
2012-10-01 12:50:00,59.16,59.16,59.11,59.11,600.0,42.7838,42.7838,42.7476,42.7476,600.0
2012-10-01 12:55:00,59.14,59.16,59.14,59.16,2600.0,42.7693,42.7838,42.7693,42.7838,2600.0
2012-10-01 13:00:00,59.16,59.16,59.1,59.1,4500.0,42.7838,42.7838,42.7404,42.7404,4500.0
2012-10-01 13:05:00,59.11,59.12,59.07,59.07,1900.0,42.7476,42.7549,42.7187,42.7187,1900.0
2012-10-01 13:10:00,59.01,59.04,59.0,59.0,2100.0,42.6753,42.697,42.6681,42.6681,2100.0
2012-10-01 13:15:00,58.99,59.05,58.99,59.01,700.0,42.6609,42.7042,42.6609,42.6753,700.0
2012-10-01 13:20:00,59.01,59.03,59.01,59.03,3700.0,42.6753,42.6898,42.6753,42.6898,3700.0
2012-10-01 13:25:00,59.01,59.09,59.01,59.06,2200.0,42.6753,42.7332,42.6753,42.7115,2200.0
2012-10-01 13:30:00,59.05,59.06,59.0,59.03,13400.0,42.7042,42.7115,42.6681,42.6898,13400.0
2012-10-01 13:35:00,59.05,59.07,59.03,59.03,800.0,42.7042,42.7187,42.6898,42.6898,800.0
2012-10-01 13:40:00,59.01,59.06,58.98,59.03,3300.0,42.6753,42.7115,42.6536,42.6898,3300.0
2012-10-01 13:45:00,59.05,59.07,59.05,59.07,200.0,42.7042,42.7187,42.7042,42.7187,200.0
2012-10-01 13:50:00,59.08,59.12,59.08,59.1,2200.0,42.7259,42.7549,42.7259,42.7404,2200.0
2012-10-01 13:55:00,59.11,59.14,59.09,59.12,3300.0,42.7476,42.7693,42.7332,42.7549,3300.0
2012-10-01 14:00:00,59.12,59.16,59.1,59.16,1000.0,42.7549,42.7838,42.7404,42.7838,1000.0
2012-10-01 14:05:00,59.13,59.15,59.13,59.14,9500.0,42.7621,42.7766,42.7621,42.7693,9500.0
2012-10-01 14:10:00,59.14,59.15,59.13,59.13,1500.0,42.7693,42.7766,42.7621,42.7621,1500.0
2012-10-01 14:15:00,59.14,59.14,59.05,59.07,4700.0,42.7693,42.7693,42.7042,42.7187,4700.0
2012-10-01 14:20:00,59.1,59.11,59.07,59.1,5800.0,42.7404,42.7476,42.7187,42.7404,5800.0
2012-10-01 14:25:00,59.1,59.1,59.06,59.09,3100.0,42.7404,42.7404,42.7115,42.7332,3100.0
2012-10-01 14:30:00,59.09,59.09,59.07,59.08,1700.0,42.7332,42.7332,42.7187,42.7259,1700.0
2012-10-01 14:35:00,59.12,59.14,59.12,59.12,3600.0,42.7549,42.7693,42.7549,42.7549,3600.0
2012-10-01 14:40:00,59.12,59.15,59.12,59.15,2800.0,42.7549,42.7766,42.7549,42.7766,2800.0
2012-10-01 14:45:00,59.12,59.12,59.12,59.12,1200.0,42.7549,42.7549,42.7549,42.7549,1200.0
2012-10-01 14:50:00,59.13,59.13,59.11,59.13,1900.0,42.7621,42.7621,42.7476,42.7621,1900.0
2012-10-01 14:55:00,59.12,59.15,59.12,59.15,1700.0,42.7549,42.7766,42.7549,42.7766,1700.0
2012-10-01 15:00:00,59.13,59.13,59.07,59.07,2000.0,42.7621,42.7621,42.7187,42.7187,2000.0
2012-10-01 15:05:00,59.05,59.09,59.05,59.06,2200.0,42.7042,42.7332,42.7042,42.7115,2200.0
2012-10-01 15:10:00,59.06,59.06,58.97,58.97,1100.0,42.7115,42.7115,42.6464,42.6464,1100.0
2012-10-01 15:15:00,58.95,58.96,58.93,58.93,5800.0,42.6319,42.6392,42.6175,42.6175,5800.0
2012-10-01 15:20:00,58.93,58.93,58.83,58.84,8700.0,42.6175,42.6175,42.5451,42.5524,8700.0
2012-10-01 15:25:00,58.83,58.9,58.8,58.89,12200.0,42.5451,42.5958,42.5234,42.5885,12200.0
2012-10-01 15:30:00,58.89,58.91,58.88,58.91,3000.0,42.5885,42.603,42.5813,42.603,3000.0
2012-10-01 15:35:00,58.91,58.92,58.86,58.91,2600.0,42.603,42.6102,42.5668,42.603,2600.0
2012-10-01 15:40:00,58.94,58.98,58.89,58.91,6500.0,42.6247,42.6536,42.5885,42.603,6500.0
2012-10-01 15:45:00,58.93,58.94,58.89,58.92,9400.0,42.6175,42.6247,42.5885,42.6102,9400.0
2012-10-01 15:50:00,58.92,58.93,58.86,58.86,1200.0,42.6102,42.6175,42.5668,42.5668,1200.0
2012-10-01 15:55:00,58.88,58.92,58.88,58.9,3400.0,42.5813,42.6102,42.5813,42.5958,3400.0
2012-10-02 09:30:00,59.16,59.26,59.16,59.23,14600.0,42.7838,42.8561,42.7838,42.8344,14600.0
2012-10-02 09:35:00,59.24,59.24,59.17,59.19,1600.0,42.8416,42.8416,42.791,42.8055,1600.0
2012-10-02 09:40:00,59.19,59.19,59.13,59.14,4100.0,42.8055,42.8055,42.7621,42.7693,4100.0
2012-10-02 09:45:00,59.16,59.19,59.16,59.18,1800.0,42.7838,42.8055,42.7838,42.7983,1800.0
2012-10-02 09:50:00,59.12,59.16,59.12,59.16,1800.0,42.7549,42.7838,42.7549,42.7838,1800.0
2012-10-02 09:55:00,59.12,59.12,59.11,59.12,700.0,42.7549,42.7549,42.7476,42.7549,700.0
2012-10-02 10:00:00,59.09,59.09,58.99,58.99,900.0,42.7332,42.7332,42.6609,42.6609,900.0
2012-10-02 10:05:00,58.98,59.0,58.98,59.0,1100.0,42.6536,42.6681,42.6536,42.6681,1100.0
2012-10-02 10:10:00,59.02,59.03,59.01,59.02,1400.0,42.6825,42.6898,42.6753,42.6825,1400.0
2012-10-02 10:15:00,59.02,59.02,59.02,59.02,700.0,42.6825,42.6825,42.6825,42.6825,700.0
2012-10-02 10:20:00,59.03,59.07,59.03,59.04,14500.0,42.6898,42.7187,42.6898,42.697,14500.0
2012-10-02 10:25:00,59.06,59.07,59.03,59.05,9500.0,42.7115,42.7187,42.6898,42.7042,9500.0
2012-10-02 10:30:00,59.07,59.11,59.07,59.1,1000.0,42.7187,42.7476,42.7187,42.7404,1000.0
2012-10-02 10:35:00,59.11,59.13,59.11,59.12,800.0,42.7476,42.7621,42.7476,42.7549,800.0
2012-10-02 10:40:00,59.1,59.1,59.1,59.1,500.0,42.7404,42.7404,42.7404,42.7404,500.0
2012-10-02 10:45:00,59.07,59.09,59.07,59.07,500.0,42.7187,42.7332,42.7187,42.7187,500.0
2012-10-02 10:50:00,59.07,59.07,58.95,58.95,2100.0,42.7187,42.7187,42.6319,42.6319,2100.0
2012-10-02 10:55:00,58.97,58.97,58.92,58.94,500.0,42.6464,42.6464,42.6102,42.6247,500.0
2012-10-02 11:00:00,58.94,58.96,58.93,58.96,700.0,42.6247,42.6392,42.6175,42.6392,700.0
2012-10-02 11:05:00,58.95,58.96,58.93,58.93,1500.0,42.6319,42.6392,42.6175,42.6175,1500.0
2012-10-02 11:10:00,58.92,58.99,58.91,58.99,38200.0,42.6102,42.6609,42.603,42.6609,38200.0
2012-10-02 11:15:00,58.98,59.0,58.98,59.0,2500.0,42.6536,42.6681,42.6536,42.6681,2500.0
2012-10-02 11:20:00,58.99,59.0,58.94,58.94,1800.0,42.6609,42.6681,42.6247,42.6247,1800.0
2012-10-02 11:25:00,58.98,58.98,58.97,58.97,500.0,42.6536,42.6536,42.6464,42.6464,500.0
2012-10-02 11:30:00,58.96,59.02,58.96,58.97,1900.0,42.6392,42.6825,42.6392,42.6464,1900.0
2012-10-02 11:35:00,58.97,58.97,58.8,58.84,4800.0,42.6464,42.6464,42.5234,42.5524,4800.0
2012-10-02 11:40:00,58.82,58.86,58.78,58.84,7000.0,42.5379,42.5668,42.509,42.5524,7000.0
2012-10-02 11:45:00,58.83,58.85,58.81,58.83,3100.0,42.5451,42.5596,42.5307,42.5451,3100.0
2012-10-02 11:50:00,58.82,58.89,58.82,58.89,4400.0,42.5379,42.5885,42.5379,42.5885,4400.0
2012-10-02 11:55:00,58.85,58.87,58.82,58.84,2200.0,42.5596,42.5741,42.5379,42.5524,2200.0
2012-10-02 12:00:00,58.84,58.88,58.84,58.86,7300.0,42.5524,42.5813,42.5524,42.5668,7300.0
2012-10-02 12:05:00,58.86,58.87,58.85,58.86,2400.0,42.5668,42.5741,42.5596,42.5668,2400.0
2012-10-02 12:10:00,58.85,58.93,58.84,58.91,3900.0,42.5596,42.6175,42.5524,42.603,3900.0
2012-10-02 12:15:00,58.91,58.97,58.9,58.94,2400.0,42.603,42.6464,42.5958,42.6247,2400.0
2012-10-02 12:20:00,58.94,58.96,58.94,58.94,1400.0,42.6247,42.6392,42.6247,42.6247,1400.0
2012-10-02 12:25:00,58.92,58.92,58.92,58.92,600.0,42.6102,42.6102,42.6102,42.6102,600.0
2012-10-02 12:30:00,58.91,58.91,58.87,58.87,300.0,42.603,42.603,42.5741,42.5741,300.0
2012-10-02 12:35:00,58.88,58.93,58.88,58.93,1500.0,42.5813,42.6175,42.5813,42.6175,1500.0
2012-10-02 12:40:00,58.89,58.91,58.89,58.91,1200.0,42.5885,42.603,42.5885,42.603,1200.0
2012-10-02 12:45:00,58.93,58.93,58.91,58.91,800.0,42.6175,42.6175,42.603,42.603,800.0
2012-10-02 12:50:00,58.92,58.92,58.92,58.92,2600.0,42.6102,42.6102,42.6102,42.6102,2600.0
2012-10-02 12:55:00,58.91,58.91,58.91,58.91,1100.0,42.603,42.603,42.603,42.603,1100.0
2012-10-02 13:00:00,58.92,58.92,58.92,58.92,200.0,42.6102,42.6102,42.6102,42.6102,200.0
2012-10-02 13:05:00,58.92,58.92,58.92,58.92,200.0,42.6102,42.6102,42.6102,42.6102,200.0
2012-10-02 13:10:00,58.92,58.93,58.92,58.93,1800.0,42.6102,42.6175,42.6102,42.6175,1800.0
2012-10-02 13:15:00,58.92,58.93,58.92,58.92,300.0,42.6102,42.6175,42.6102,42.6102,300.0
2012-10-02 13:20:00,58.92,58.93,58.9,58.91,4100.0,42.6102,42.6175,42.5958,42.603,4100.0
2012-10-02 13:25:00,58.9,58.91,58.9,58.91,400.0,42.5958,42.603,42.5958,42.603,400.0
2012-10-02 13:30:00,58.91,58.92,58.9,58.92,500.0,42.603,42.6102,42.5958,42.6102,500.0
2012-10-02 13:35:00,58.91,58.96,58.91,58.95,1000.0,42.603,42.6392,42.603,42.6319,1000.0
2012-10-02 13:40:00,58.98,59.02,58.97,58.99,2900.0,42.6536,42.6825,42.6464,42.6609,2900.0
2012-10-02 13:45:00,58.99,58.99,58.97,58.98,34900.0,42.6609,42.6609,42.6464,42.6536,34900.0
2012-10-02 13:50:00,58.97,58.97,58.94,58.94,1200.0,42.6464,42.6464,42.6247,42.6247,1200.0
2012-10-02 13:55:00,58.92,58.92,58.85,58.9,5800.0,42.6102,42.6102,42.5596,42.5958,5800.0
2012-10-02 14:00:00,58.9,58.93,58.9,58.92,6600.0,42.5958,42.6175,42.5958,42.6102,6600.0
2012-10-02 14:05:00,58.91,58.92,58.87,58.88,5500.0,42.603,42.6102,42.5741,42.5813,5500.0
2012-10-02 14:10:00,58.91,58.93,58.91,58.93,600.0,42.603,42.6175,42.603,42.6175,600.0
2012-10-02 14:15:00,58.93,58.94,58.9,58.92,5600.0,42.6175,42.6247,42.5958,42.6102,5600.0
2012-10-02 14:20:00,58.91,58.93,58.91,58.93,1100.0,42.603,42.6175,42.603,42.6175,1100.0
2012-10-02 14:25:00,58.89,58.9,58.83,58.87,1800.0,42.5885,42.5958,42.5451,42.5741,1800.0
2012-10-02 14:30:00,58.85,58.86,58.83,58.86,4700.0,42.5596,42.5668,42.5451,42.5668,4700.0
2012-10-02 14:35:00,58.88,58.88,58.87,58.87,900.0,42.5813,42.5813,42.5741,42.5741,900.0
2012-10-02 14:40:00,58.86,58.87,58.85,58.85,700.0,42.5668,42.5741,42.5596,42.5596,700.0
2012-10-02 14:45:00,58.83,58.86,58.81,58.83,2500.0,42.5451,42.5668,42.5307,42.5451,2500.0
2012-10-02 14:50:00,58.86,58.86,58.85,58.86,1700.0,42.5668,42.5668,42.5596,42.5668,1700.0
2012-10-02 14:55:00,58.83,58.85,58.83,58.83,2400.0,42.5451,42.5596,42.5451,42.5451,2400.0
2012-10-02 15:00:00,58.83,58.86,58.82,58.86,3300.0,42.5451,42.5668,42.5379,42.5668,3300.0
2012-10-02 15:05:00,58.86,58.9,58.86,58.88,3500.0,42.5668,42.5958,42.5668,42.5813,3500.0
2012-10-02 15:10:00,58.88,58.88,58.84,58.85,6500.0,42.5813,42.5813,42.5524,42.5596,6500.0
2012-10-02 15:15:00,58.87,58.88,58.86,58.88,2800.0,42.5741,42.5813,42.5668,42.5813,2800.0
2012-10-02 15:20:00,58.89,58.89,58.87,58.88,2000.0,42.5885,42.5885,42.5741,42.5813,2000.0
2012-10-02 15:25:00,58.88,58.93,58.88,58.93,4100.0,42.5813,42.6175,42.5813,42.6175,4100.0
2012-10-02 15:30:00,58.93,58.95,58.92,58.93,1600.0,42.6175,42.6319,42.6102,42.6175,1600.0
2012-10-02 15:35:00,58.94,58.98,58.94,58.95,10700.0,42.6247,42.6536,42.6247,42.6319,10700.0
2012-10-02 15:40:00,58.96,58.97,58.94,58.97,2100.0,42.6392,42.6464,42.6247,42.6464,2100.0
2012-10-02 15:45:00,58.97,59.02,58.97,58.97,5900.0,42.6464,42.6825,42.6464,42.6464,5900.0
2012-10-02 15:50:00,58.98,59.0,58.98,58.99,2700.0,42.6536,42.6681,42.6536,42.6609,2700.0
2012-10-02 15:55:00,58.99,59.04,58.99,59.02,8100.0,42.6609,42.697,42.6609,42.6825,8100.0
2012-10-03 09:30:00,59.19,59.19,59.13,59.14,7600.0,42.8055,42.8055,42.7621,42.7693,7600.0
2012-10-03 09:35:00,59.12,59.12,59.08,59.08,3200.0,42.7549,42.7549,42.7259,42.7259,3200.0
2012-10-03 09:40:00,59.03,59.04,59.03,59.03,700.0,42.6898,42.697,42.6898,42.6898,700.0
2012-10-03 09:45:00,59.02,59.02,59.0,59.0,700.0,42.6825,42.6825,42.6681,42.6681,700.0
2012-10-03 09:50:00,59.03,59.03,58.99,58.99,1000.0,42.6898,42.6898,42.6609,42.6609,1000.0
2012-10-03 09:55:00,58.94,58.95,58.94,58.95,2500.0,42.6247,42.6319,42.6247,42.6319,2500.0
2012-10-03 10:00:00,59.01,59.01,58.87,58.94,3400.0,42.6753,42.6753,42.5741,42.6247,3400.0
2012-10-03 10:05:00,58.91,59.0,58.91,59.0,3400.0,42.603,42.6681,42.603,42.6681,3400.0
2012-10-03 10:10:00,59.04,59.04,59.03,59.03,500.0,42.697,42.697,42.6898,42.6898,500.0
2012-10-03 10:15:00,59.06,59.15,59.06,59.15,14700.0,42.7115,42.7766,42.7115,42.7766,14700.0
2012-10-03 10:20:00,59.15,59.16,59.15,59.15,700.0,42.7766,42.7838,42.7766,42.7766,700.0
2012-10-03 10:25:00,59.15,59.16,59.14,59.16,900.0,42.7766,42.7838,42.7693,42.7838,900.0
2012-10-03 10:30:00,59.17,59.17,59.08,59.11,7300.0,42.791,42.791,42.7259,42.7476,7300.0
2012-10-03 10:35:00,59.11,59.12,59.09,59.11,1400.0,42.7476,42.7549,42.7332,42.7476,1400.0
2012-10-03 10:40:00,59.1,59.1,59.08,59.08,700.0,42.7404,42.7404,42.7259,42.7259,700.0
2012-10-03 10:45:00,59.09,59.12,59.06,59.09,21300.0,42.7332,42.7549,42.7115,42.7332,21300.0
2012-10-03 10:50:00,59.06,59.06,59.04,59.05,600.0,42.7115,42.7115,42.697,42.7042,600.0
2012-10-03 10:55:00,59.05,59.08,59.05,59.08,900.0,42.7042,42.7259,42.7042,42.7259,900.0
2012-10-03 11:00:00,59.08,59.12,59.08,59.12,3000.0,42.7259,42.7549,42.7259,42.7549,3000.0
2012-10-03 11:05:00,59.14,59.17,59.14,59.16,2700.0,42.7693,42.791,42.7693,42.7838,2700.0
2012-10-03 11:10:00,59.18,59.28,59.18,59.27,4900.0,42.7983,42.8706,42.7983,42.8633,4900.0
2012-10-03 11:15:00,59.27,59.28,59.24,59.24,2900.0,42.8633,42.8706,42.8416,42.8416,2900.0
2012-10-03 11:20:00,59.25,59.28,59.24,59.26,2500.0,42.8489,42.8706,42.8416,42.8561,2500.0
2012-10-03 11:25:00,59.26,59.26,59.24,59.26,2600.0,42.8561,42.8561,42.8416,42.8561,2600.0
2012-10-03 11:30:00,59.23,59.24,59.23,59.24,400.0,42.8344,42.8416,42.8344,42.8416,400.0
2012-10-03 11:35:00,59.24,59.25,59.24,59.25,29300.0,42.8416,42.8489,42.8416,42.8489,29300.0
2012-10-03 11:40:00,59.28,59.28,59.27,59.27,1100.0,42.8706,42.8706,42.8633,42.8633,1100.0
2012-10-03 11:45:00,59.31,59.34,59.31,59.33,900.0,42.8923,42.914,42.8923,42.9067,900.0
2012-10-03 11:50:00,59.29,59.31,59.29,59.3,1500.0,42.8778,42.8923,42.8778,42.885,1500.0
2012-10-03 11:55:00,59.3,59.33,59.29,59.31,5700.0,42.885,42.9067,42.8778,42.8923,5700.0
2012-10-03 12:00:00,59.31,59.32,59.3,59.3,1800.0,42.8923,42.8995,42.885,42.885,1800.0
2012-10-03 12:05:00,59.3,59.31,59.3,59.31,3200.0,42.885,42.8923,42.885,42.8923,3200.0
2012-10-03 12:10:00,59.3,59.32,59.3,59.32,2500.0,42.885,42.8995,42.885,42.8995,2500.0
2012-10-03 12:15:00,59.32,59.33,59.31,59.31,3900.0,42.8995,42.9067,42.8923,42.8923,3900.0
2012-10-03 12:20:00,59.31,59.31,59.31,59.31,400.0,42.8923,42.8923,42.8923,42.8923,400.0
2012-10-03 12:25:00,59.32,59.35,59.32,59.35,3000.0,42.8995,42.9212,42.8995,42.9212,3000.0
2012-10-03 12:30:00,59.37,59.39,59.36,59.38,5500.0,42.9357,42.9501,42.9284,42.9429,5500.0
2012-10-03 12:35:00,59.38,59.39,59.36,59.36,900.0,42.9429,42.9501,42.9284,42.9284,900.0
2012-10-03 12:40:00,59.35,59.36,59.35,59.35,700.0,42.9212,42.9284,42.9212,42.9212,700.0
2012-10-03 12:45:00,59.35,59.37,59.35,59.37,1600.0,42.9212,42.9357,42.9212,42.9357,1600.0
2012-10-03 12:50:00,59.37,59.37,59.36,59.37,3000.0,42.9357,42.9357,42.9284,42.9357,3000.0
2012-10-03 12:55:00,59.35,59.36,59.32,59.35,3500.0,42.9212,42.9284,42.8995,42.9212,3500.0
2012-10-03 13:00:00,59.34,59.34,59.33,59.34,2100.0,42.914,42.914,42.9067,42.914,2100.0
2012-10-03 13:05:00,59.32,59.32,59.31,59.31,300.0,42.8995,42.8995,42.8923,42.8923,300.0
2012-10-03 13:10:00,59.33,59.33,59.33,59.33,400.0,42.9067,42.9067,42.9067,42.9067,400.0
2012-10-03 13:15:00,59.33,59.34,59.32,59.34,2300.0,42.9067,42.914,42.8995,42.914,2300.0
2012-10-03 13:20:00,59.34,59.36,59.33,59.34,2700.0,42.914,42.9284,42.9067,42.914,2700.0
2012-10-03 13:25:00,59.33,59.34,59.31,59.33,2800.0,42.9067,42.914,42.8923,42.9067,2800.0
2012-10-03 13:30:00,59.31,59.31,59.27,59.27,2400.0,42.8923,42.8923,42.8633,42.8633,2400.0
2012-10-03 13:35:00,59.25,59.26,59.15,59.17,4600.0,42.8489,42.8561,42.7766,42.791,4600.0
2012-10-03 13:40:00,59.16,59.19,59.15,59.18,26900.0,42.7838,42.8055,42.7766,42.7983,26900.0
2012-10-03 13:45:00,59.18,59.2,59.17,59.18,1000.0,42.7983,42.8127,42.791,42.7983,1000.0
2012-10-03 13:50:00,59.21,59.23,59.2,59.2,1700.0,42.82,42.8344,42.8127,42.8127,1700.0
2012-10-03 13:55:00,59.22,59.22,59.19,59.21,3000.0,42.8272,42.8272,42.8055,42.82,3000.0
2012-10-03 14:00:00,59.18,59.22,59.18,59.2,1000.0,42.7983,42.8272,42.7983,42.8127,1000.0
2012-10-03 14:05:00,59.19,59.23,59.19,59.22,12100.0,42.8055,42.8344,42.8055,42.8272,12100.0
2012-10-03 14:10:00,59.22,59.23,59.22,59.23,900.0,42.8272,42.8344,42.8272,42.8344,900.0
2012-10-03 14:15:00,59.2,59.2,59.17,59.19,4100.0,42.8127,42.8127,42.791,42.8055,4100.0
2012-10-03 14:20:00,59.17,59.19,59.12,59.13,5900.0,42.791,42.8055,42.7549,42.7621,5900.0
2012-10-03 14:25:00,59.13,59.16,59.11,59.13,2000.0,42.7621,42.7838,42.7476,42.7621,2000.0
2012-10-03 14:30:00,59.11,59.18,59.11,59.17,3600.0,42.7476,42.7983,42.7476,42.791,3600.0
2012-10-03 14:35:00,59.18,59.22,59.17,59.21,3800.0,42.7983,42.8272,42.791,42.82,3800.0
2012-10-03 14:40:00,59.2,59.2,59.19,59.19,700.0,42.8127,42.8127,42.8055,42.8055,700.0
2012-10-03 14:45:00,59.18,59.18,59.16,59.16,800.0,42.7983,42.7983,42.7838,42.7838,800.0
2012-10-03 14:50:00,59.14,59.16,59.13,59.13,1700.0,42.7693,42.7838,42.7621,42.7621,1700.0
2012-10-03 14:55:00,59.12,59.13,59.11,59.11,1900.0,42.7549,42.7621,42.7476,42.7476,1900.0
2012-10-03 15:00:00,59.14,59.15,59.1,59.12,3600.0,42.7693,42.7766,42.7404,42.7549,3600.0
2012-10-03 15:05:00,59.13,59.13,59.08,59.09,3200.0,42.7621,42.7621,42.7259,42.7332,3200.0
2012-10-03 15:10:00,59.07,59.1,59.07,59.1,1300.0,42.7187,42.7404,42.7187,42.7404,1300.0
2012-10-03 15:15:00,59.12,59.16,59.11,59.12,2000.0,42.7549,42.7838,42.7476,42.7549,2000.0
2012-10-03 15:20:00,59.14,59.15,59.11,59.14,2200.0,42.7693,42.7766,42.7476,42.7693,2200.0
2012-10-03 15:25:00,59.13,59.2,59.13,59.2,6700.0,42.7621,42.8127,42.7621,42.8127,6700.0
2012-10-03 15:30:00,59.19,59.19,59.15,59.17,6100.0,42.8055,42.8055,42.7766,42.791,6100.0
2012-10-03 15:35:00,59.16,59.19,59.16,59.19,8700.0,42.7838,42.8055,42.7838,42.8055,8700.0
2012-10-03 15:40:00,59.2,59.24,59.2,59.21,8000.0,42.8127,42.8416,42.8127,42.82,8000.0
2012-10-03 15:45:00,59.21,59.21,59.18,59.18,3300.0,42.82,42.82,42.7983,42.7983,3300.0
2012-10-03 15:50:00,59.19,59.21,59.17,59.18,24800.0,42.8055,42.82,42.791,42.7983,24800.0
2012-10-03 15:55:00,59.18,59.22,59.18,59.19,9600.0,42.7983,42.8272,42.7983,42.8055,9600.0
2012-10-04 09:30:00,59.46,59.46,59.45,59.45,6900.0,43.0007,43.0007,42.9935,42.9935,6900.0
2012-10-04 09:35:00,59.45,59.45,59.39,59.43,3000.0,42.9935,42.9935,42.9501,42.9791,3000.0
2012-10-04 09:40:00,59.43,59.5,59.43,59.5,4700.0,42.9791,43.0297,42.9791,43.0297,4700.0
2012-10-04 09:45:00,59.46,59.5,59.43,59.5,5700.0,43.0007,43.0297,42.9791,43.0297,5700.0
2012-10-04 09:50:00,59.5,59.51,59.47,59.48,121300.0,43.0297,43.0369,43.008,43.0152,121300.0
2012-10-04 09:55:00,59.47,59.47,59.47,59.47,600.0,43.008,43.008,43.008,43.008,600.0
2012-10-04 10:00:00,59.52,59.54,59.48,59.54,4400.0,43.0441,43.0586,43.0152,43.0586,4400.0
2012-10-04 10:05:00,59.54,59.67,59.54,59.65,15600.0,43.0586,43.1526,43.0586,43.1382,15600.0
2012-10-04 10:10:00,59.75,59.75,59.71,59.71,3600.0,43.2105,43.2105,43.1815,43.1815,3600.0
2012-10-04 10:15:00,59.71,59.71,59.71,59.71,0.0,43.1815,43.1815,43.1815,43.1815,0.0
2012-10-04 10:20:00,59.72,59.72,59.7,59.7,2200.0,43.1888,43.1888,43.1743,43.1743,2200.0
2012-10-04 10:25:00,59.69,59.72,59.69,59.7,2200.0,43.1671,43.1888,43.1671,43.1743,2200.0
2012-10-04 10:30:00,59.66,59.69,59.64,59.64,1100.0,43.1454,43.1671,43.1309,43.1309,1100.0
2012-10-04 10:35:00,59.65,59.65,59.65,59.65,1100.0,43.1382,43.1382,43.1382,43.1382,1100.0
2012-10-04 10:40:00,59.68,59.68,59.64,59.64,200.0,43.1599,43.1599,43.1309,43.1309,200.0
2012-10-04 10:45:00,59.63,59.64,59.61,59.64,1200.0,43.1237,43.1309,43.1092,43.1309,1200.0
2012-10-04 10:50:00,59.64,59.64,59.63,59.64,900.0,43.1309,43.1309,43.1237,43.1309,900.0
2012-10-04 10:55:00,59.64,59.68,59.63,59.68,4200.0,43.1309,43.1599,43.1237,43.1599,4200.0
2012-10-04 11:00:00,59.68,59.7,59.65,59.65,17400.0,43.1599,43.1743,43.1382,43.1382,17400.0
2012-10-04 11:05:00,59.66,59.66,59.58,59.61,2200.0,43.1454,43.1454,43.0875,43.1092,2200.0
2012-10-04 11:10:00,59.59,59.62,59.59,59.61,3200.0,43.0948,43.1165,43.0948,43.1092,3200.0
2012-10-04 11:15:00,59.64,59.64,59.63,59.63,3100.0,43.1309,43.1309,43.1237,43.1237,3100.0
2012-10-04 11:20:00,59.62,59.62,59.56,59.56,3200.0,43.1165,43.1165,43.0731,43.0731,3200.0
2012-10-04 11:25:00,59.58,59.58,59.55,59.55,1300.0,43.0875,43.0875,43.0658,43.0658,1300.0
2012-10-04 11:30:00,59.53,59.54,59.52,59.54,3300.0,43.0514,43.0586,43.0441,43.0586,3300.0
2012-10-04 11:35:00,59.55,59.58,59.55,59.56,1200.0,43.0658,43.0875,43.0658,43.0731,1200.0
2012-10-04 11:40:00,59.56,59.59,59.56,59.57,4100.0,43.0731,43.0948,43.0731,43.0803,4100.0
2012-10-04 11:45:00,59.6,59.6,59.57,59.59,3300.0,43.102,43.102,43.0803,43.0948,3300.0
2012-10-04 11:50:00,59.58,59.58,59.55,59.56,2500.0,43.0875,43.0875,43.0658,43.0731,2500.0
2012-10-04 11:55:00,59.55,59.57,59.55,59.57,7100.0,43.0658,43.0803,43.0658,43.0803,7100.0
2012-10-04 12:00:00,59.57,59.57,59.55,59.55,7600.0,43.0803,43.0803,43.0658,43.0658,7600.0
2012-10-04 12:05:00,59.58,59.63,59.58,59.63,4400.0,43.0875,43.1237,43.0875,43.1237,4400.0
2012-10-04 12:10:00,59.66,59.68,59.64,59.64,2000.0,43.1454,43.1599,43.1309,43.1309,2000.0
2012-10-04 12:15:00,59.65,59.65,59.62,59.62,1300.0,43.1382,43.1382,43.1165,43.1165,1300.0
2012-10-04 12:20:00,59.64,59.67,59.64,59.67,1400.0,43.1309,43.1526,43.1309,43.1526,1400.0
2012-10-04 12:25:00,59.65,59.65,59.64,59.65,800.0,43.1382,43.1382,43.1309,43.1382,800.0
2012-10-04 12:30:00,59.66,59.66,59.65,59.65,1900.0,43.1454,43.1454,43.1382,43.1382,1900.0
2012-10-04 12:35:00,59.67,59.67,59.67,59.67,1500.0,43.1526,43.1526,43.1526,43.1526,1500.0
2012-10-04 12:40:00,59.61,59.62,59.61,59.62,1100.0,43.1092,43.1165,43.1092,43.1165,1100.0
2012-10-04 12:45:00,59.61,59.63,59.61,59.63,1000.0,43.1092,43.1237,43.1092,43.1237,1000.0
2012-10-04 12:50:00,59.58,59.58,59.58,59.58,100.0,43.0875,43.0875,43.0875,43.0875,100.0
2012-10-04 12:55:00,59.59,59.61,59.59,59.61,400.0,43.0948,43.1092,43.0948,43.1092,400.0
2012-10-04 13:00:00,59.62,59.62,59.62,59.62,200.0,43.1165,43.1165,43.1165,43.1165,200.0
2012-10-04 13:05:00,59.65,59.67,59.64,59.67,3100.0,43.1382,43.1526,43.1309,43.1526,3100.0
2012-10-04 13:10:00,59.65,59.65,59.65,59.65,1200.0,43.1382,43.1382,43.1382,43.1382,1200.0
2012-10-04 13:15:00,59.65,59.66,59.65,59.66,1100.0,43.1382,43.1454,43.1382,43.1454,1100.0
2012-10-04 13:20:00,59.67,59.68,59.67,59.68,200.0,43.1526,43.1599,43.1526,43.1599,200.0
2012-10-04 13:25:00,59.7,59.72,59.7,59.72,2600.0,43.1743,43.1888,43.1743,43.1888,2600.0
2012-10-04 13:30:00,59.71,59.72,59.71,59.72,1400.0,43.1815,43.1888,43.1815,43.1888,1400.0
2012-10-04 13:35:00,59.72,59.75,59.72,59.75,14500.0,43.1888,43.2105,43.1888,43.2105,14500.0
2012-10-04 13:40:00,59.72,59.72,59.71,59.71,3200.0,43.1888,43.1888,43.1815,43.1815,3200.0
2012-10-04 13:45:00,59.73,59.73,59.7,59.7,9300.0,43.196,43.196,43.1743,43.1743,9300.0
2012-10-04 13:50:00,59.69,59.71,59.69,59.7,1900.0,43.1671,43.1815,43.1671,43.1743,1900.0
2012-10-04 13:55:00,59.71,59.75,59.71,59.75,4600.0,43.1815,43.2105,43.1815,43.2105,4600.0
2012-10-04 14:00:00,59.75,59.75,59.65,59.71,15300.0,43.2105,43.2105,43.1382,43.1815,15300.0
2012-10-04 14:05:00,59.7,59.71,59.67,59.71,13300.0,43.1743,43.1815,43.1526,43.1815,13300.0
2012-10-04 14:10:00,59.71,59.71,59.67,59.69,13100.0,43.1815,43.1815,43.1526,43.1671,13100.0
2012-10-04 14:15:00,59.69,59.69,59.66,59.68,9700.0,43.1671,43.1671,43.1454,43.1599,9700.0
2012-10-04 14:20:00,59.67,59.69,59.66,59.66,3100.0,43.1526,43.1671,43.1454,43.1454,3100.0
2012-10-04 14:25:00,59.67,59.68,59.67,59.68,400.0,43.1526,43.1599,43.1526,43.1599,400.0
2012-10-04 14:30:00,59.68,59.7,59.66,59.68,13400.0,43.1599,43.1743,43.1454,43.1599,13400.0
2012-10-04 14:35:00,59.69,59.7,59.69,59.7,600.0,43.1671,43.1743,43.1671,43.1743,600.0
2012-10-04 14:40:00,59.71,59.75,59.71,59.72,5900.0,43.1815,43.2105,43.1815,43.1888,5900.0
2012-10-04 14:45:00,59.72,59.72,59.71,59.72,1400.0,43.1888,43.1888,43.1815,43.1888,1400.0
2012-10-04 14:50:00,59.69,59.69,59.68,59.69,1200.0,43.1671,43.1671,43.1599,43.1671,1200.0
2012-10-04 14:55:00,59.68,59.71,59.68,59.71,1600.0,43.1599,43.1815,43.1599,43.1815,1600.0
2012-10-04 15:00:00,59.7,59.73,59.7,59.73,8200.0,43.1743,43.196,43.1743,43.196,8200.0
2012-10-04 15:05:00,59.74,59.74,59.71,59.72,2400.0,43.2032,43.2032,43.1815,43.1888,2400.0
2012-10-04 15:10:00,59.72,59.72,59.72,59.72,8500.0,43.1888,43.1888,43.1888,43.1888,8500.0
2012-10-04 15:15:00,59.73,59.74,59.72,59.73,6100.0,43.196,43.2032,43.1888,43.196,6100.0
2012-10-04 15:20:00,59.74,59.75,59.68,59.68,3700.0,43.2032,43.2105,43.1599,43.1599,3700.0
2012-10-04 15:25:00,59.68,59.69,59.67,59.67,2700.0,43.1599,43.1671,43.1526,43.1526,2700.0
2012-10-04 15:30:00,59.69,59.7,59.68,59.7,5900.0,43.1671,43.1743,43.1599,43.1743,5900.0
2012-10-04 15:35:00,59.7,59.7,59.69,59.7,1100.0,43.1743,43.1743,43.1671,43.1743,1100.0
2012-10-04 15:40:00,59.69,59.7,59.68,59.69,2400.0,43.1671,43.1743,43.1599,43.1671,2400.0
2012-10-04 15:45:00,59.67,59.7,59.67,59.69,3000.0,43.1526,43.1743,43.1526,43.1671,3000.0
2012-10-04 15:50:00,59.68,59.68,59.65,59.65,2500.0,43.1599,43.1599,43.1382,43.1382,2500.0
2012-10-04 15:55:00,59.66,59.74,59.66,59.74,3100.0,43.1454,43.2032,43.1454,43.2032,3100.0
2012-10-05 09:30:00,60.06,60.14,60.06,60.13,18400.0,43.4347,43.4925,43.4347,43.4853,18400.0
2012-10-05 09:35:00,60.09,60.1,60.07,60.1,5100.0,43.4564,43.4636,43.4419,43.4636,5100.0
2012-10-05 09:40:00,60.1,60.1,60.03,60.03,4000.0,43.4636,43.4636,43.413,43.413,4000.0
2012-10-05 09:45:00,60.03,60.05,60.03,60.03,1600.0,43.413,43.4274,43.413,43.413,1600.0
2012-10-05 09:50:00,60.06,60.16,60.06,60.15,600.0,43.4347,43.507,43.4347,43.4997,600.0
2012-10-05 09:55:00,60.16,60.16,60.11,60.11,500.0,43.507,43.507,43.4708,43.4708,500.0
2012-10-05 10:00:00,60.1,60.1,60.1,60.1,200.0,43.4636,43.4636,43.4636,43.4636,200.0
2012-10-05 10:05:00,60.05,60.07,60.05,60.07,2200.0,43.4274,43.4419,43.4274,43.4419,2200.0
2012-10-05 10:10:00,60.09,60.1,60.07,60.09,1100.0,43.4564,43.4636,43.4419,43.4564,1100.0
2012-10-05 10:15:00,60.09,60.12,60.09,60.12,4200.0,43.4564,43.4781,43.4564,43.4781,4200.0
2012-10-05 10:20:00,60.15,60.18,60.15,60.18,300.0,43.4997,43.5214,43.4997,43.5214,300.0
2012-10-05 10:25:00,60.18,60.18,60.14,60.14,5400.0,43.5214,43.5214,43.4925,43.4925,5400.0
2012-10-05 10:30:00,60.16,60.16,60.16,60.16,100.0,43.507,43.507,43.507,43.507,100.0
2012-10-05 10:35:00,60.14,60.14,60.13,60.13,2600.0,43.4925,43.4925,43.4853,43.4853,2600.0
2012-10-05 10:40:00,60.12,60.12,60.07,60.07,1600.0,43.4781,43.4781,43.4419,43.4419,1600.0
2012-10-05 10:45:00,60.08,60.09,60.07,60.07,1500.0,43.4491,43.4564,43.4419,43.4419,1500.0
2012-10-05 10:50:00,60.05,60.07,60.05,60.07,800.0,43.4274,43.4419,43.4274,43.4419,800.0
2012-10-05 10:55:00,60.08,60.11,60.07,60.11,1300.0,43.4491,43.4708,43.4419,43.4708,1300.0
2012-10-05 11:00:00,60.1,60.11,60.08,60.08,500.0,43.4636,43.4708,43.4491,43.4491,500.0
2012-10-05 11:05:00,60.09,60.09,60.06,60.07,5500.0,43.4564,43.4564,43.4347,43.4419,5500.0
2012-10-05 11:10:00,60.07,60.09,60.07,60.09,8500.0,43.4419,43.4564,43.4419,43.4564,8500.0
2012-10-05 11:15:00,60.09,60.1,60.09,60.1,33200.0,43.4564,43.4636,43.4564,43.4636,33200.0
2012-10-05 11:20:00,60.11,60.11,60.07,60.07,2900.0,43.4708,43.4708,43.4419,43.4419,2900.0
2012-10-05 11:25:00,60.07,60.07,60.04,60.04,1200.0,43.4419,43.4419,43.4202,43.4202,1200.0
2012-10-05 11:30:00,60.05,60.09,60.05,60.09,3800.0,43.4274,43.4564,43.4274,43.4564,3800.0
2012-10-05 11:35:00,60.09,60.09,60.07,60.07,1600.0,43.4564,43.4564,43.4419,43.4419,1600.0
2012-10-05 11:40:00,60.06,60.06,60.0,60.0,1200.0,43.4347,43.4347,43.3913,43.3913,1200.0
2012-10-05 11:45:00,60.02,60.05,60.02,60.03,1000.0,43.4057,43.4274,43.4057,43.413,1000.0
2012-10-05 11:50:00,60.05,60.05,60.05,60.05,500.0,43.4274,43.4274,43.4274,43.4274,500.0
2012-10-05 11:55:00,60.04,60.04,60.03,60.03,800.0,43.4202,43.4202,43.413,43.413,800.0
2012-10-05 12:00:00,60.06,60.06,60.03,60.05,5600.0,43.4347,43.4347,43.413,43.4274,5600.0
2012-10-05 12:05:00,60.01,60.04,60.01,60.02,1900.0,43.3985,43.4202,43.3985,43.4057,1900.0
2012-10-05 12:10:00,60.04,60.08,60.04,60.08,6100.0,43.4202,43.4491,43.4202,43.4491,6100.0
2012-10-05 12:15:00,60.08,60.1,60.07,60.07,4700.0,43.4491,43.4636,43.4419,43.4419,4700.0
2012-10-05 12:20:00,60.08,60.08,60.04,60.04,2100.0,43.4491,43.4491,43.4202,43.4202,2100.0
2012-10-05 12:25:00,60.05,60.07,60.05,60.05,2700.0,43.4274,43.4419,43.4274,43.4274,2700.0
2012-10-05 12:30:00,60.09,60.1,60.08,60.08,15800.0,43.4564,43.4636,43.4491,43.4491,15800.0
2012-10-05 12:35:00,60.09,60.1,60.08,60.08,2000.0,43.4564,43.4636,43.4491,43.4491,2000.0
2012-10-05 12:40:00,60.07,60.09,60.07,60.09,500.0,43.4419,43.4564,43.4419,43.4564,500.0
2012-10-05 12:45:00,60.05,60.07,60.05,60.06,800.0,43.4274,43.4419,43.4274,43.4347,800.0
2012-10-05 12:50:00,60.04,60.06,60.04,60.05,800.0,43.4202,43.4347,43.4202,43.4274,800.0
2012-10-05 12:55:00,60.06,60.08,60.06,60.08,1700.0,43.4347,43.4491,43.4347,43.4491,1700.0
2012-10-05 13:00:00,60.08,60.08,60.08,60.08,200.0,43.4491,43.4491,43.4491,43.4491,200.0
2012-10-05 13:05:00,60.07,60.07,60.07,60.07,3300.0,43.4419,43.4419,43.4419,43.4419,3300.0
2012-10-05 13:10:00,60.06,60.06,60.05,60.05,1300.0,43.4347,43.4347,43.4274,43.4274,1300.0
2012-10-05 13:15:00,60.05,60.07,60.05,60.06,2000.0,43.4274,43.4419,43.4274,43.4347,2000.0
2012-10-05 13:20:00,60.03,60.03,60.03,60.03,100.0,43.413,43.413,43.413,43.413,100.0
2012-10-05 13:25:00,60.02,60.02,59.97,59.97,3200.0,43.4057,43.4057,43.3696,43.3696,3200.0
2012-10-05 13:30:00,59.97,59.99,59.96,59.97,20500.0,43.3696,43.384,43.3623,43.3696,20500.0
2012-10-05 13:35:00,59.99,59.99,59.98,59.98,1100.0,43.384,43.384,43.3768,43.3768,1100.0
2012-10-05 13:40:00,59.97,59.98,59.96,59.96,1400.0,43.3696,43.3768,43.3623,43.3623,1400.0
2012-10-05 13:45:00,59.96,59.96,59.91,59.91,2700.0,43.3623,43.3623,43.3262,43.3262,2700.0
2012-10-05 13:50:00,59.91,59.94,59.91,59.94,600.0,43.3262,43.3479,43.3262,43.3479,600.0
2012-10-05 13:55:00,59.94,59.95,59.94,59.95,1500.0,43.3479,43.3551,43.3479,43.3551,1500.0
2012-10-05 14:00:00,59.93,59.94,59.93,59.94,200.0,43.3406,43.3479,43.3406,43.3479,200.0
2012-10-05 14:05:00,59.92,59.93,59.91,59.92,10500.0,43.3334,43.3406,43.3262,43.3334,10500.0
2012-10-05 14:10:00,59.9,59.93,59.88,59.93,5200.0,43.319,43.3406,43.3045,43.3406,5200.0
2012-10-05 14:15:00,59.93,59.95,59.93,59.93,1700.0,43.3406,43.3551,43.3406,43.3406,1700.0
2012-10-05 14:20:00,59.94,59.94,59.93,59.93,1100.0,43.3479,43.3479,43.3406,43.3406,1100.0
2012-10-05 14:25:00,59.91,59.91,59.9,59.9,1400.0,43.3262,43.3262,43.319,43.319,1400.0
2012-10-05 14:30:00,59.9,59.9,59.9,59.9,0.0,43.319,43.319,43.319,43.319,0.0
2012-10-05 14:35:00,59.9,59.92,59.89,59.89,1100.0,43.319,43.3334,43.3117,43.3117,1100.0
2012-10-05 14:40:00,59.9,59.91,59.89,59.89,600.0,43.319,43.3262,43.3117,43.3117,600.0
2012-10-05 14:45:00,59.9,59.9,59.89,59.89,2400.0,43.319,43.319,43.3117,43.3117,2400.0
2012-10-05 14:50:00,59.88,59.88,59.8,59.8,1900.0,43.3045,43.3045,43.2466,43.2466,1900.0
2012-10-05 14:55:00,59.79,59.8,59.75,59.75,1300.0,43.2394,43.2466,43.2105,43.2105,1300.0
2012-10-05 15:00:00,59.74,59.81,59.74,59.8,4900.0,43.2032,43.2539,43.2032,43.2466,4900.0
2012-10-05 15:05:00,59.8,59.8,59.74,59.74,3300.0,43.2466,43.2466,43.2032,43.2032,3300.0
2012-10-05 15:10:00,59.74,59.74,59.69,59.72,4900.0,43.2032,43.2032,43.1671,43.1888,4900.0
2012-10-05 15:15:00,59.74,59.77,59.74,59.76,800.0,43.2032,43.2249,43.2032,43.2177,800.0
2012-10-05 15:20:00,59.78,59.79,59.78,59.79,2700.0,43.2322,43.2394,43.2322,43.2394,2700.0
2012-10-05 15:25:00,59.8,59.82,59.8,59.81,1200.0,43.2466,43.2611,43.2466,43.2539,1200.0
2012-10-05 15:30:00,59.81,59.81,59.7,59.7,5200.0,43.2539,43.2539,43.1743,43.1743,5200.0
2012-10-05 15:35:00,59.71,59.71,59.65,59.69,2200.0,43.1815,43.1815,43.1382,43.1671,2200.0
2012-10-05 15:40:00,59.7,59.73,59.69,59.71,1500.0,43.1743,43.196,43.1671,43.1815,1500.0
2012-10-05 15:45:00,59.75,59.79,59.74,59.79,1400.0,43.2105,43.2394,43.2032,43.2394,1400.0
2012-10-05 15:50:00,59.78,59.78,59.74,59.75,4100.0,43.2322,43.2322,43.2032,43.2105,4100.0
2012-10-05 15:55:00,59.75,59.83,59.75,59.83,1900.0,43.2105,43.2683,43.2105,43.2683,1900.0
2012-10-08 09:30:00,59.6,59.6,59.58,59.58,32700.0,43.102,43.102,43.0875,43.0875,32700.0
2012-10-08 09:35:00,59.6,59.61,59.54,59.57,8900.0,43.102,43.1092,43.0586,43.0803,8900.0
2012-10-08 09:40:00,59.56,59.6,59.56,59.6,3900.0,43.0731,43.102,43.0731,43.102,3900.0
2012-10-08 09:45:00,59.56,59.57,59.54,59.54,1000.0,43.0731,43.0803,43.0586,43.0586,1000.0
2012-10-08 09:50:00,59.55,59.58,59.55,59.57,1000.0,43.0658,43.0875,43.0658,43.0803,1000.0
2012-10-08 09:55:00,59.57,59.6,59.55,59.56,1000.0,43.0803,43.102,43.0658,43.0731,1000.0
2012-10-08 10:00:00,59.58,59.62,59.58,59.59,1100.0,43.0875,43.1165,43.0875,43.0948,1100.0
2012-10-08 10:05:00,59.58,59.58,59.56,59.56,1400.0,43.0875,43.0875,43.0731,43.0731,1400.0
2012-10-08 10:10:00,59.6,59.61,59.6,59.61,800.0,43.102,43.1092,43.102,43.1092,800.0
2012-10-08 10:15:00,59.59,59.6,59.58,59.6,500.0,43.0948,43.102,43.0875,43.102,500.0
2012-10-08 10:20:00,59.6,59.6,59.58,59.58,700.0,43.102,43.102,43.0875,43.0875,700.0
2012-10-08 10:25:00,59.58,59.58,59.58,59.58,0.0,43.0875,43.0875,43.0875,43.0875,0.0
2012-10-08 10:30:00,59.58,59.6,59.56,59.6,2100.0,43.0875,43.102,43.0731,43.102,2100.0
2012-10-08 10:35:00,59.59,59.65,59.59,59.65,4700.0,43.0948,43.1382,43.0948,43.1382,4700.0
2012-10-08 10:40:00,59.65,59.74,59.64,59.73,4000.0,43.1382,43.2032,43.1309,43.196,4000.0
2012-10-08 10:45:00,59.7,59.7,59.69,59.69,8100.0,43.1743,43.1743,43.1671,43.1671,8100.0
2012-10-08 10:50:00,59.68,59.71,59.68,59.7,1200.0,43.1599,43.1815,43.1599,43.1743,1200.0
2012-10-08 10:55:00,59.68,59.68,59.66,59.68,1800.0,43.1599,43.1599,43.1454,43.1599,1800.0
2012-10-08 11:00:00,59.69,59.69,59.69,59.69,200.0,43.1671,43.1671,43.1671,43.1671,200.0
2012-10-08 11:05:00,59.64,59.66,59.63,59.64,2200.0,43.1309,43.1454,43.1237,43.1309,2200.0
2012-10-08 11:10:00,59.61,59.63,59.61,59.62,2400.0,43.1092,43.1237,43.1092,43.1165,2400.0
2012-10-08 11:15:00,59.65,59.65,59.65,59.65,300.0,43.1382,43.1382,43.1382,43.1382,300.0
2012-10-08 11:20:00,59.63,59.64,59.63,59.64,900.0,43.1237,43.1309,43.1237,43.1309,900.0
2012-10-08 11:25:00,59.61,59.64,59.61,59.64,2200.0,43.1092,43.1309,43.1092,43.1309,2200.0
2012-10-08 11:30:00,59.62,59.63,59.62,59.62,2500.0,43.1165,43.1237,43.1165,43.1165,2500.0
2012-10-08 11:35:00,59.59,59.6,59.59,59.6,700.0,43.0948,43.102,43.0948,43.102,700.0
2012-10-08 11:40:00,59.59,59.6,59.58,59.6,2100.0,43.0948,43.102,43.0875,43.102,2100.0
2012-10-08 11:45:00,59.59,59.59,59.59,59.59,200.0,43.0948,43.0948,43.0948,43.0948,200.0
2012-10-08 11:50:00,59.59,59.6,59.59,59.6,7600.0,43.0948,43.102,43.0948,43.102,7600.0
2012-10-08 11:55:00,59.62,59.62,59.62,59.62,100.0,43.1165,43.1165,43.1165,43.1165,100.0
2012-10-08 12:00:00,59.63,59.63,59.6,59.6,2000.0,43.1237,43.1237,43.102,43.102,2000.0
2012-10-08 12:05:00,59.61,59.62,59.61,59.62,200.0,43.1092,43.1165,43.1092,43.1165,200.0
2012-10-08 12:10:00,59.61,59.65,59.61,59.65,800.0,43.1092,43.1382,43.1092,43.1382,800.0
2012-10-08 12:15:00,59.63,59.63,59.61,59.61,300.0,43.1237,43.1237,43.1092,43.1092,300.0
2012-10-08 12:20:00,59.61,59.61,59.61,59.61,0.0,43.1092,43.1092,43.1092,43.1092,0.0
2012-10-08 12:25:00,59.61,59.64,59.61,59.64,500.0,43.1092,43.1309,43.1092,43.1309,500.0
2012-10-08 12:30:00,59.64,59.64,59.64,59.64,0.0,43.1309,43.1309,43.1309,43.1309,0.0
2012-10-08 12:35:00,59.63,59.63,59.63,59.63,1100.0,43.1237,43.1237,43.1237,43.1237,1100.0
2012-10-08 12:40:00,59.64,59.66,59.64,59.66,500.0,43.1309,43.1454,43.1309,43.1454,500.0
2012-10-08 12:45:00,59.65,59.65,59.65,59.65,200.0,43.1382,43.1382,43.1382,43.1382,200.0
2012-10-08 12:50:00,59.65,59.65,59.65,59.65,600.0,43.1382,43.1382,43.1382,43.1382,600.0
2012-10-08 12:55:00,59.66,59.7,59.66,59.69,2200.0,43.1454,43.1743,43.1454,43.1671,2200.0
2012-10-08 13:00:00,59.69,59.7,59.68,59.68,1200.0,43.1671,43.1743,43.1599,43.1599,1200.0
2012-10-08 13:05:00,59.66,59.67,59.66,59.67,300.0,43.1454,43.1526,43.1454,43.1526,300.0
2012-10-08 13:10:00,59.66,59.66,59.66,59.66,300.0,43.1454,43.1454,43.1454,43.1454,300.0
2012-10-08 13:15:00,59.7,59.7,59.7,59.7,1700.0,43.1743,43.1743,43.1743,43.1743,1700.0
2012-10-08 13:20:00,59.71,59.71,59.69,59.69,2700.0,43.1815,43.1815,43.1671,43.1671,2700.0
2012-10-08 13:25:00,59.7,59.71,59.7,59.7,28400.0,43.1743,43.1815,43.1743,43.1743,28400.0
2012-10-08 13:30:00,59.7,59.72,59.68,59.72,3600.0,43.1743,43.1888,43.1599,43.1888,3600.0
2012-10-08 13:35:00,59.7,59.71,59.69,59.69,1600.0,43.1743,43.1815,43.1671,43.1671,1600.0
2012-10-08 13:40:00,59.7,59.7,59.68,59.69,5400.0,43.1743,43.1743,43.1599,43.1671,5400.0
2012-10-08 13:45:00,59.7,59.7,59.69,59.69,1300.0,43.1743,43.1743,43.1671,43.1671,1300.0
2012-10-08 13:50:00,59.69,59.69,59.67,59.69,5300.0,43.1671,43.1671,43.1526,43.1671,5300.0
2012-10-08 13:55:00,59.69,59.69,59.68,59.68,4400.0,43.1671,43.1671,43.1599,43.1599,4400.0
2012-10-08 14:00:00,59.69,59.69,59.69,59.69,500.0,43.1671,43.1671,43.1671,43.1671,500.0
2012-10-08 14:05:00,59.69,59.7,59.68,59.69,4600.0,43.1671,43.1743,43.1599,43.1671,4600.0
2012-10-08 14:10:00,59.69,59.69,59.67,59.68,2400.0,43.1671,43.1671,43.1526,43.1599,2400.0
2012-10-08 14:15:00,59.69,59.72,59.69,59.72,3000.0,43.1671,43.1888,43.1671,43.1888,3000.0
2012-10-08 14:20:00,59.72,59.72,59.7,59.72,2900.0,43.1888,43.1888,43.1743,43.1888,2900.0
2012-10-08 14:25:00,59.72,59.72,59.72,59.72,0.0,43.1888,43.1888,43.1888,43.1888,0.0
2012-10-08 14:30:00,59.7,59.7,59.69,59.69,1100.0,43.1743,43.1743,43.1671,43.1671,1100.0
2012-10-08 14:35:00,59.7,59.72,59.7,59.72,300.0,43.1743,43.1888,43.1743,43.1888,300.0
2012-10-08 14:40:00,59.7,59.7,59.68,59.68,400.0,43.1743,43.1743,43.1599,43.1599,400.0
2012-10-08 14:45:00,59.68,59.7,59.68,59.7,900.0,43.1599,43.1743,43.1599,43.1743,900.0
2012-10-08 14:50:00,59.68,59.68,59.68,59.68,300.0,43.1599,43.1599,43.1599,43.1599,300.0
2012-10-08 14:55:00,59.69,59.69,59.68,59.68,2300.0,43.1671,43.1671,43.1599,43.1599,2300.0
2012-10-08 15:00:00,59.71,59.74,59.71,59.74,1200.0,43.1815,43.2032,43.1815,43.2032,1200.0
2012-10-08 15:05:00,59.74,59.75,59.73,59.74,3500.0,43.2032,43.2105,43.196,43.2032,3500.0
2012-10-08 15:10:00,59.74,59.76,59.74,59.75,1000.0,43.2032,43.2177,43.2032,43.2105,1000.0
2012-10-08 15:15:00,59.76,59.79,59.76,59.77,5800.0,43.2177,43.2394,43.2177,43.2249,5800.0
2012-10-08 15:20:00,59.77,59.78,59.75,59.75,1900.0,43.2249,43.2322,43.2105,43.2105,1900.0
2012-10-08 15:25:00,59.74,59.75,59.74,59.75,800.0,43.2032,43.2105,43.2032,43.2105,800.0
2012-10-08 15:30:00,59.74,59.74,59.73,59.74,1200.0,43.2032,43.2032,43.196,43.2032,1200.0
2012-10-08 15:35:00,59.74,59.75,59.74,59.75,1600.0,43.2032,43.2105,43.2032,43.2105,1600.0
2012-10-08 15:40:00,59.74,59.74,59.7,59.7,7900.0,43.2032,43.2032,43.1743,43.1743,7900.0
2012-10-08 15:45:00,59.7,59.72,59.69,59.72,1700.0,43.1743,43.1888,43.1671,43.1888,1700.0
2012-10-08 15:50:00,59.71,59.71,59.71,59.71,900.0,43.1815,43.1815,43.1815,43.1815,900.0
2012-10-08 15:55:00,59.72,59.73,59.71,59.72,2900.0,43.1888,43.196,43.1815,43.1888,2900.0
2012-10-09 09:30:00,59.7,59.72,59.65,59.67,9800.0,43.1743,43.1888,43.1382,43.1526,9800.0
2012-10-09 09:35:00,59.7,59.7,59.7,59.7,200.0,43.1743,43.1743,43.1743,43.1743,200.0
2012-10-09 09:40:00,59.69,59.77,59.69,59.77,1600.0,43.1671,43.2249,43.1671,43.2249,1600.0
2012-10-09 09:45:00,59.76,59.76,59.67,59.68,3400.0,43.2177,43.2177,43.1526,43.1599,3400.0
2012-10-09 09:50:00,59.72,59.72,59.69,59.69,1600.0,43.1888,43.1888,43.1671,43.1671,1600.0
2012-10-09 09:55:00,59.69,59.71,59.69,59.7,2400.0,43.1671,43.1815,43.1671,43.1743,2400.0
2012-10-09 10:00:00,59.68,59.78,59.68,59.77,2200.0,43.1599,43.2322,43.1599,43.2249,2200.0
2012-10-09 10:05:00,59.74,59.74,59.7,59.7,300.0,43.2032,43.2032,43.1743,43.1743,300.0
2012-10-09 10:10:00,59.75,59.78,59.75,59.76,2800.0,43.2105,43.2322,43.2105,43.2177,2800.0
2012-10-09 10:15:00,59.81,59.82,59.81,59.82,1400.0,43.2539,43.2611,43.2539,43.2611,1400.0
2012-10-09 10:20:00,59.79,59.8,59.77,59.78,600.0,43.2394,43.2466,43.2249,43.2322,600.0
2012-10-09 10:25:00,59.79,59.79,59.75,59.75,1900.0,43.2394,43.2394,43.2105,43.2105,1900.0
2012-10-09 10:30:00,59.75,59.78,59.74,59.78,3800.0,43.2105,43.2322,43.2032,43.2322,3800.0
2012-10-09 10:35:00,59.76,59.76,59.7,59.71,3500.0,43.2177,43.2177,43.1743,43.1815,3500.0
2012-10-09 10:40:00,59.7,59.7,59.67,59.68,4300.0,43.1743,43.1743,43.1526,43.1599,4300.0
2012-10-09 10:45:00,59.68,59.69,59.58,59.58,7200.0,43.1599,43.1671,43.0875,43.0875,7200.0
2012-10-09 10:50:00,59.58,59.58,59.5,59.53,5200.0,43.0875,43.0875,43.0297,43.0514,5200.0
2012-10-09 10:55:00,59.53,59.53,59.44,59.45,1000.0,43.0514,43.0514,42.9863,42.9935,1000.0
2012-10-09 11:00:00,59.46,59.46,59.38,59.42,1700.0,43.0007,43.0007,42.9429,42.9718,1700.0
2012-10-09 11:05:00,59.46,59.47,59.46,59.47,700.0,43.0007,43.008,43.0007,43.008,700.0
2012-10-09 11:10:00,59.46,59.46,59.44,59.44,1400.0,43.0007,43.0007,42.9863,42.9863,1400.0
2012-10-09 11:15:00,59.41,59.41,59.35,59.35,1500.0,42.9646,42.9646,42.9212,42.9212,1500.0
2012-10-09 11:20:00,59.36,59.41,59.35,59.41,4800.0,42.9284,42.9646,42.9212,42.9646,4800.0
2012-10-09 11:25:00,59.38,59.41,59.37,59.37,3900.0,42.9429,42.9646,42.9357,42.9357,3900.0
2012-10-09 11:30:00,59.36,59.41,59.36,59.41,1500.0,42.9284,42.9646,42.9284,42.9646,1500.0
2012-10-09 11:35:00,59.42,59.42,59.39,59.39,53000.0,42.9718,42.9718,42.9501,42.9501,53000.0
2012-10-09 11:40:00,59.38,59.39,59.35,59.38,4000.0,42.9429,42.9501,42.9212,42.9429,4000.0
2012-10-09 11:45:00,59.37,59.37,59.33,59.36,5200.0,42.9357,42.9357,42.9067,42.9284,5200.0
2012-10-09 11:50:00,59.35,59.37,59.35,59.36,700.0,42.9212,42.9357,42.9212,42.9284,700.0
2012-10-09 11:55:00,59.36,59.37,59.35,59.37,5100.0,42.9284,42.9357,42.9212,42.9357,5100.0
2012-10-09 12:00:00,59.37,59.4,59.37,59.4,10200.0,42.9357,42.9574,42.9357,42.9574,10200.0
2012-10-09 12:05:00,59.39,59.4,59.38,59.38,7400.0,42.9501,42.9574,42.9429,42.9429,7400.0
2012-10-09 12:10:00,59.38,59.44,59.38,59.43,1900.0,42.9429,42.9863,42.9429,42.9791,1900.0
2012-10-09 12:15:00,59.45,59.47,59.42,59.42,4100.0,42.9935,43.008,42.9718,42.9718,4100.0
2012-10-09 12:20:00,59.41,59.41,59.4,59.4,5500.0,42.9646,42.9646,42.9574,42.9574,5500.0
2012-10-09 12:25:00,59.4,59.4,59.39,59.39,14300.0,42.9574,42.9574,42.9501,42.9501,14300.0
2012-10-09 12:30:00,59.39,59.4,59.37,59.37,4100.0,42.9501,42.9574,42.9357,42.9357,4100.0
2012-10-09 12:35:00,59.37,59.38,59.36,59.38,5900.0,42.9357,42.9429,42.9284,42.9429,5900.0
2012-10-09 12:40:00,59.36,59.39,59.36,59.39,500.0,42.9284,42.9501,42.9284,42.9501,500.0
2012-10-09 12:45:00,59.37,59.37,59.34,59.35,5800.0,42.9357,42.9357,42.914,42.9212,5800.0
2012-10-09 12:50:00,59.34,59.34,59.34,59.34,400.0,42.914,42.914,42.914,42.914,400.0
2012-10-09 12:55:00,59.33,59.35,59.33,59.34,5300.0,42.9067,42.9212,42.9067,42.914,5300.0
2012-10-09 13:00:00,59.34,59.4,59.33,59.36,6700.0,42.914,42.9574,42.9067,42.9284,6700.0
2012-10-09 13:05:00,59.37,59.38,59.36,59.36,1900.0,42.9357,42.9429,42.9284,42.9284,1900.0
2012-10-09 13:10:00,59.39,59.4,59.38,59.4,800.0,42.9501,42.9574,42.9429,42.9574,800.0
2012-10-09 13:15:00,59.4,59.4,59.38,59.4,3800.0,42.9574,42.9574,42.9429,42.9574,3800.0
2012-10-09 13:20:00,59.38,59.4,59.38,59.4,800.0,42.9429,42.9574,42.9429,42.9574,800.0
2012-10-09 13:25:00,59.43,59.43,59.4,59.4,15100.0,42.9791,42.9791,42.9574,42.9574,15100.0
2012-10-09 13:30:00,59.39,59.42,59.39,59.39,4900.0,42.9501,42.9718,42.9501,42.9501,4900.0
2012-10-09 13:35:00,59.4,59.45,59.4,59.42,4300.0,42.9574,42.9935,42.9574,42.9718,4300.0
2012-10-09 13:40:00,59.43,59.44,59.43,59.44,2100.0,42.9791,42.9863,42.9791,42.9863,2100.0
2012-10-09 13:45:00,59.45,59.45,59.43,59.44,1500.0,42.9935,42.9935,42.9791,42.9863,1500.0
2012-10-09 13:50:00,59.44,59.48,59.44,59.44,3000.0,42.9863,43.0152,42.9863,42.9863,3000.0
2012-10-09 13:55:00,59.45,59.45,59.43,59.43,300.0,42.9935,42.9935,42.9791,42.9791,300.0
2012-10-09 14:00:00,59.4,59.43,59.4,59.41,13100.0,42.9574,42.9791,42.9574,42.9646,13100.0
2012-10-09 14:05:00,59.41,59.43,59.4,59.43,8800.0,42.9646,42.9791,42.9574,42.9791,8800.0
2012-10-09 14:10:00,59.44,59.44,59.42,59.43,1200.0,42.9863,42.9863,42.9718,42.9791,1200.0
2012-10-09 14:15:00,59.41,59.46,59.38,59.45,7900.0,42.9646,43.0007,42.9429,42.9935,7900.0
2012-10-09 14:20:00,59.45,59.48,59.45,59.46,4800.0,42.9935,43.0152,42.9935,43.0007,4800.0
2012-10-09 14:25:00,59.46,59.48,59.44,59.44,5600.0,43.0007,43.0152,42.9863,42.9863,5600.0
2012-10-09 14:30:00,59.44,59.45,59.42,59.42,3400.0,42.9863,42.9935,42.9718,42.9718,3400.0
2012-10-09 14:35:00,59.43,59.46,59.43,59.44,3100.0,42.9791,43.0007,42.9791,42.9863,3100.0
2012-10-09 14:40:00,59.39,59.42,59.36,59.41,1700.0,42.9501,42.9718,42.9284,42.9646,1700.0
2012-10-09 14:45:00,59.41,59.45,59.4,59.45,8900.0,42.9646,42.9935,42.9574,42.9935,8900.0
2012-10-09 14:50:00,59.43,59.46,59.43,59.46,2300.0,42.9791,43.0007,42.9791,43.0007,2300.0
2012-10-09 14:55:00,59.44,59.47,59.44,59.47,5400.0,42.9863,43.008,42.9863,43.008,5400.0
2012-10-09 15:00:00,59.49,59.51,59.46,59.46,2100.0,43.0224,43.0369,43.0007,43.0007,2100.0
2012-10-09 15:05:00,59.44,59.45,59.44,59.45,1500.0,42.9863,42.9935,42.9863,42.9935,1500.0
2012-10-09 15:10:00,59.46,59.46,59.4,59.41,8700.0,43.0007,43.0007,42.9574,42.9646,8700.0
2012-10-09 15:15:00,59.43,59.43,59.38,59.39,1300.0,42.9791,42.9791,42.9429,42.9501,1300.0
2012-10-09 15:20:00,59.36,59.38,59.31,59.34,1700.0,42.9284,42.9429,42.8923,42.914,1700.0
2012-10-09 15:25:00,59.35,59.35,59.31,59.33,5100.0,42.9212,42.9212,42.8923,42.9067,5100.0
2012-10-09 15:30:00,59.33,59.33,59.27,59.28,4200.0,42.9067,42.9067,42.8633,42.8706,4200.0
2012-10-09 15:35:00,59.3,59.33,59.3,59.33,3600.0,42.885,42.9067,42.885,42.9067,3600.0
2012-10-09 15:40:00,59.31,59.37,59.31,59.36,4600.0,42.8923,42.9357,42.8923,42.9284,4600.0
2012-10-09 15:45:00,59.34,59.37,59.32,59.35,3100.0,42.914,42.9357,42.8995,42.9212,3100.0
2012-10-09 15:50:00,59.32,59.33,59.28,59.28,5400.0,42.8995,42.9067,42.8706,42.8706,5400.0
2012-10-09 15:55:00,59.27,59.27,59.25,59.27,2800.0,42.8633,42.8633,42.8489,42.8633,2800.0
2012-10-10 09:30:00,59.22,59.23,59.18,59.22,12700.0,42.8272,42.8344,42.7983,42.8272,12700.0
2012-10-10 09:35:00,59.19,59.19,59.14,59.14,400.0,42.8055,42.8055,42.7693,42.7693,400.0
2012-10-10 09:40:00,59.14,59.14,59.11,59.11,400.0,42.7693,42.7693,42.7476,42.7476,400.0
2012-10-10 09:45:00,59.1,59.1,59.09,59.09,200.0,42.7404,42.7404,42.7332,42.7332,200.0
2012-10-10 09:50:00,59.15,59.15,59.11,59.11,3100.0,42.7766,42.7766,42.7476,42.7476,3100.0
2012-10-10 09:55:00,59.05,59.08,59.02,59.08,2500.0,42.7042,42.7259,42.6825,42.7259,2500.0
2012-10-10 10:00:00,59.12,59.12,59.08,59.1,3700.0,42.7549,42.7549,42.7259,42.7404,3700.0
2012-10-10 10:05:00,59.13,59.13,59.07,59.1,7800.0,42.7621,42.7621,42.7187,42.7404,7800.0
2012-10-10 10:10:00,59.13,59.15,59.09,59.09,8900.0,42.7621,42.7766,42.7332,42.7332,8900.0
2012-10-10 10:15:00,59.1,59.11,59.08,59.11,2500.0,42.7404,42.7476,42.7259,42.7476,2500.0
2012-10-10 10:20:00,59.15,59.15,59.13,59.14,3600.0,42.7766,42.7766,42.7621,42.7693,3600.0
2012-10-10 10:25:00,59.13,59.21,59.12,59.21,2800.0,42.7621,42.82,42.7549,42.82,2800.0
2012-10-10 10:30:00,59.22,59.22,59.17,59.19,2100.0,42.8272,42.8272,42.791,42.8055,2100.0
2012-10-10 10:35:00,59.18,59.18,59.15,59.17,2800.0,42.7983,42.7983,42.7766,42.791,2800.0
2012-10-10 10:40:00,59.17,59.17,59.13,59.13,1000.0,42.791,42.791,42.7621,42.7621,1000.0
2012-10-10 10:45:00,59.11,59.11,59.08,59.08,2300.0,42.7476,42.7476,42.7259,42.7259,2300.0
2012-10-10 10:50:00,59.1,59.14,59.1,59.14,2100.0,42.7404,42.7693,42.7404,42.7693,2100.0
2012-10-10 10:55:00,59.15,59.17,59.15,59.15,31100.0,42.7766,42.791,42.7766,42.7766,31100.0
2012-10-10 11:00:00,59.14,59.14,59.11,59.11,10300.0,42.7693,42.7693,42.7476,42.7476,10300.0
2012-10-10 11:05:00,59.11,59.15,59.11,59.15,800.0,42.7476,42.7766,42.7476,42.7766,800.0
2012-10-10 11:10:00,59.14,59.14,59.13,59.13,900.0,42.7693,42.7693,42.7621,42.7621,900.0
2012-10-10 11:15:00,59.12,59.14,59.08,59.08,1300.0,42.7549,42.7693,42.7259,42.7259,1300.0
2012-10-10 11:20:00,59.09,59.11,59.08,59.09,13300.0,42.7332,42.7476,42.7259,42.7332,13300.0
2012-10-10 11:25:00,59.09,59.09,59.07,59.08,500.0,42.7332,42.7332,42.7187,42.7259,500.0
2012-10-10 11:30:00,59.06,59.06,59.0,59.0,6800.0,42.7115,42.7115,42.6681,42.6681,6800.0
2012-10-10 11:35:00,59.0,59.0,58.97,58.98,4500.0,42.6681,42.6681,42.6464,42.6536,4500.0
2012-10-10 11:40:00,58.99,59.02,58.99,59.02,400.0,42.6609,42.6825,42.6609,42.6825,400.0
2012-10-10 11:45:00,58.99,58.99,58.98,58.98,300.0,42.6609,42.6609,42.6536,42.6536,300.0
2012-10-10 11:50:00,58.99,58.99,58.89,58.89,900.0,42.6609,42.6609,42.5885,42.5885,900.0
2012-10-10 11:55:00,58.93,58.94,58.93,58.94,800.0,42.6175,42.6247,42.6175,42.6247,800.0
2012-10-10 12:00:00,58.94,58.95,58.92,58.95,3300.0,42.6247,42.6319,42.6102,42.6319,3300.0
2012-10-10 12:05:00,58.94,58.95,58.92,58.94,600.0,42.6247,42.6319,42.6102,42.6247,600.0
2012-10-10 12:10:00,58.98,58.98,58.96,58.98,4000.0,42.6536,42.6536,42.6392,42.6536,4000.0
2012-10-10 12:15:00,58.96,58.96,58.92,58.92,3100.0,42.6392,42.6392,42.6102,42.6102,3100.0
2012-10-10 12:20:00,58.91,58.92,58.89,58.92,900.0,42.603,42.6102,42.5885,42.6102,900.0
2012-10-10 12:25:00,58.91,58.92,58.91,58.92,2100.0,42.603,42.6102,42.603,42.6102,2100.0
2012-10-10 12:30:00,58.92,58.92,58.89,58.89,300.0,42.6102,42.6102,42.5885,42.5885,300.0
2012-10-10 12:35:00,58.84,58.86,58.83,58.83,1500.0,42.5524,42.5668,42.5451,42.5451,1500.0
2012-10-10 12:40:00,58.83,58.83,58.83,58.83,0.0,42.5451,42.5451,42.5451,42.5451,0.0
2012-10-10 12:45:00,58.84,58.84,58.81,58.81,800.0,42.5524,42.5524,42.5307,42.5307,800.0
2012-10-10 12:50:00,58.83,58.83,58.77,58.78,2000.0,42.5451,42.5451,42.5018,42.509,2000.0
2012-10-10 12:55:00,58.8,58.8,58.75,58.75,1600.0,42.5234,42.5234,42.4873,42.4873,1600.0
2012-10-10 13:00:00,58.74,58.75,58.72,58.75,500.0,42.4801,42.4873,42.4656,42.4873,500.0
2012-10-10 13:05:00,58.75,58.75,58.73,58.74,1000.0,42.4873,42.4873,42.4728,42.4801,1000.0
2012-10-10 13:10:00,58.78,58.8,58.77,58.77,2900.0,42.509,42.5234,42.5018,42.5018,2900.0
2012-10-10 13:15:00,58.81,58.83,58.79,58.83,2300.0,42.5307,42.5451,42.5162,42.5451,2300.0
2012-10-10 13:20:00,58.83,58.83,58.8,58.82,2000.0,42.5451,42.5451,42.5234,42.5379,2000.0
2012-10-10 13:25:00,58.83,58.84,58.81,58.84,7700.0,42.5451,42.5524,42.5307,42.5524,7700.0
2012-10-10 13:30:00,58.83,58.87,58.83,58.85,1300.0,42.5451,42.5741,42.5451,42.5596,1300.0
2012-10-10 13:35:00,58.86,58.88,58.86,58.87,13800.0,42.5668,42.5813,42.5668,42.5741,13800.0
2012-10-10 13:40:00,58.83,58.83,58.79,58.8,2100.0,42.5451,42.5451,42.5162,42.5234,2100.0
2012-10-10 13:45:00,58.78,58.81,58.78,58.81,1700.0,42.509,42.5307,42.509,42.5307,1700.0
2012-10-10 13:50:00,58.81,58.82,58.78,58.78,8300.0,42.5307,42.5379,42.509,42.509,8300.0
2012-10-10 13:55:00,58.78,58.8,58.78,58.78,2400.0,42.509,42.5234,42.509,42.509,2400.0
2012-10-10 14:00:00,58.8,58.92,58.8,58.85,6400.0,42.5234,42.6102,42.5234,42.5596,6400.0
2012-10-10 14:05:00,58.87,58.89,58.87,58.89,19800.0,42.5741,42.5885,42.5741,42.5885,19800.0
2012-10-10 14:10:00,58.89,58.89,58.84,58.85,6400.0,42.5885,42.5885,42.5524,42.5596,6400.0
2012-10-10 14:15:00,58.87,58.88,58.86,58.86,3300.0,42.5741,42.5813,42.5668,42.5668,3300.0
2012-10-10 14:20:00,58.83,58.85,58.82,58.83,23700.0,42.5451,42.5596,42.5379,42.5451,23700.0
2012-10-10 14:25:00,58.83,58.84,58.83,58.84,6700.0,42.5451,42.5524,42.5451,42.5524,6700.0
2012-10-10 14:30:00,58.85,58.86,58.84,58.85,8500.0,42.5596,42.5668,42.5524,42.5596,8500.0
2012-10-10 14:35:00,58.85,58.85,58.8,58.81,7000.0,42.5596,42.5596,42.5234,42.5307,7000.0
2012-10-10 14:40:00,58.81,58.82,58.8,58.82,3000.0,42.5307,42.5379,42.5234,42.5379,3000.0
2012-10-10 14:45:00,58.83,58.83,58.78,58.81,12700.0,42.5451,42.5451,42.509,42.5307,12700.0
2012-10-10 14:50:00,58.83,58.84,58.82,58.84,8500.0,42.5451,42.5524,42.5379,42.5524,8500.0
2012-10-10 14:55:00,58.84,58.84,58.82,58.82,9700.0,42.5524,42.5524,42.5379,42.5379,9700.0
2012-10-10 15:00:00,58.83,58.83,58.81,58.83,6400.0,42.5451,42.5451,42.5307,42.5451,6400.0
2012-10-10 15:05:00,58.84,58.87,58.81,58.87,10400.0,42.5524,42.5741,42.5307,42.5741,10400.0
2012-10-10 15:10:00,58.89,58.91,58.88,58.89,8400.0,42.5885,42.603,42.5813,42.5885,8400.0
2012-10-10 15:15:00,58.89,58.9,58.81,58.83,7100.0,42.5885,42.5958,42.5307,42.5451,7100.0
2012-10-10 15:20:00,58.83,58.83,58.79,58.83,4900.0,42.5451,42.5451,42.5162,42.5451,4900.0
2012-10-10 15:25:00,58.82,58.88,58.82,58.87,3100.0,42.5379,42.5813,42.5379,42.5741,3100.0
2012-10-10 15:30:00,58.85,58.86,58.83,58.84,4100.0,42.5596,42.5668,42.5451,42.5524,4100.0
2012-10-10 15:35:00,58.84,58.85,58.82,58.85,9100.0,42.5524,42.5596,42.5379,42.5596,9100.0
2012-10-10 15:40:00,58.85,58.86,58.84,58.86,9800.0,42.5596,42.5668,42.5524,42.5668,9800.0
2012-10-10 15:45:00,58.86,58.86,58.83,58.83,9700.0,42.5668,42.5668,42.5451,42.5451,9700.0
2012-10-10 15:50:00,58.82,58.83,58.78,58.8,12700.0,42.5379,42.5451,42.509,42.5234,12700.0
2012-10-10 15:55:00,58.8,58.85,58.77,58.85,26200.0,42.5234,42.5596,42.5018,42.5596,26200.0
2012-10-11 09:30:00,59.24,59.27,59.2,59.23,17600.0,42.8416,42.8633,42.8127,42.8344,17600.0
2012-10-11 09:35:00,59.21,59.21,59.15,59.17,10900.0,42.82,42.82,42.7766,42.791,10900.0
2012-10-11 09:40:00,59.16,59.19,59.16,59.19,900.0,42.7838,42.8055,42.7838,42.8055,900.0
2012-10-11 09:45:00,59.15,59.16,59.13,59.13,300.0,42.7766,42.7838,42.7621,42.7621,300.0
2012-10-11 09:50:00,59.15,59.15,59.14,59.14,2900.0,42.7766,42.7766,42.7693,42.7693,2900.0
2012-10-11 09:55:00,59.14,59.17,59.12,59.12,2200.0,42.7693,42.791,42.7549,42.7549,2200.0
2012-10-11 10:00:00,59.15,59.16,59.12,59.12,2800.0,42.7766,42.7838,42.7549,42.7549,2800.0
2012-10-11 10:05:00,59.11,59.11,59.09,59.1,900.0,42.7476,42.7476,42.7332,42.7404,900.0
2012-10-11 10:10:00,59.15,59.15,59.14,59.14,1200.0,42.7766,42.7766,42.7693,42.7693,1200.0
2012-10-11 10:15:00,59.17,59.19,59.16,59.16,2700.0,42.791,42.8055,42.7838,42.7838,2700.0
2012-10-11 10:20:00,59.18,59.2,59.18,59.2,4000.0,42.7983,42.8127,42.7983,42.8127,4000.0
2012-10-11 10:25:00,59.2,59.2,59.17,59.17,400.0,42.8127,42.8127,42.791,42.791,400.0
2012-10-11 10:30:00,59.19,59.19,59.18,59.18,500.0,42.8055,42.8055,42.7983,42.7983,500.0
2012-10-11 10:35:00,59.2,59.2,59.19,59.19,400.0,42.8127,42.8127,42.8055,42.8055,400.0
2012-10-11 10:40:00,59.19,59.28,59.19,59.28,3000.0,42.8055,42.8706,42.8055,42.8706,3000.0
2012-10-11 10:45:00,59.28,59.29,59.27,59.28,2900.0,42.8706,42.8778,42.8633,42.8706,2900.0
2012-10-11 10:50:00,59.28,59.3,59.27,59.27,2400.0,42.8706,42.885,42.8633,42.8633,2400.0
2012-10-11 10:55:00,59.27,59.27,59.26,59.27,500.0,42.8633,42.8633,42.8561,42.8633,500.0
2012-10-11 11:00:00,59.33,59.33,59.3,59.3,7100.0,42.9067,42.9067,42.885,42.885,7100.0
2012-10-11 11:05:00,59.31,59.31,59.25,59.25,21500.0,42.8923,42.8923,42.8489,42.8489,21500.0
2012-10-11 11:10:00,59.25,59.27,59.25,59.26,1300.0,42.8489,42.8633,42.8489,42.8561,1300.0
2012-10-11 11:15:00,59.25,59.25,59.16,59.16,600.0,42.8489,42.8489,42.7838,42.7838,600.0
2012-10-11 11:20:00,59.18,59.19,59.18,59.19,900.0,42.7983,42.8055,42.7983,42.8055,900.0
2012-10-11 11:25:00,59.19,59.22,59.19,59.21,500.0,42.8055,42.8272,42.8055,42.82,500.0
2012-10-11 11:30:00,59.2,59.2,59.19,59.19,500.0,42.8127,42.8127,42.8055,42.8055,500.0
2012-10-11 11:35:00,59.18,59.18,59.17,59.17,900.0,42.7983,42.7983,42.791,42.791,900.0
2012-10-11 11:40:00,59.14,59.14,59.12,59.13,3400.0,42.7693,42.7693,42.7549,42.7621,3400.0
2012-10-11 11:45:00,59.13,59.14,59.13,59.14,400.0,42.7621,42.7693,42.7621,42.7693,400.0
2012-10-11 11:50:00,59.08,59.08,59.08,59.08,100.0,42.7259,42.7259,42.7259,42.7259,100.0
2012-10-11 11:55:00,59.11,59.13,59.11,59.12,800.0,42.7476,42.7621,42.7476,42.7549,800.0
2012-10-11 12:00:00,59.12,59.13,59.1,59.1,6600.0,42.7549,42.7621,42.7404,42.7404,6600.0
2012-10-11 12:05:00,59.12,59.13,59.11,59.13,6900.0,42.7549,42.7621,42.7476,42.7621,6900.0
2012-10-11 12:10:00,59.11,59.14,59.11,59.14,700.0,42.7476,42.7693,42.7476,42.7693,700.0
2012-10-11 12:15:00,59.15,59.15,59.13,59.13,900.0,42.7766,42.7766,42.7621,42.7621,900.0
2012-10-11 12:20:00,59.13,59.13,59.1,59.11,1000.0,42.7621,42.7621,42.7404,42.7476,1000.0
2012-10-11 12:25:00,59.1,59.12,59.1,59.11,900.0,42.7404,42.7549,42.7404,42.7476,900.0
2012-10-11 12:30:00,59.12,59.14,59.12,59.14,1900.0,42.7549,42.7693,42.7549,42.7693,1900.0
2012-10-11 12:35:00,59.14,59.15,59.14,59.15,1500.0,42.7693,42.7766,42.7693,42.7766,1500.0
2012-10-11 12:40:00,59.15,59.15,59.12,59.12,1600.0,42.7766,42.7766,42.7549,42.7549,1600.0
2012-10-11 12:45:00,59.12,59.18,59.11,59.17,2800.0,42.7549,42.7983,42.7476,42.791,2800.0
2012-10-11 12:50:00,59.18,59.2,59.18,59.2,1700.0,42.7983,42.8127,42.7983,42.8127,1700.0
2012-10-11 12:55:00,59.2,59.2,59.17,59.18,1100.0,42.8127,42.8127,42.791,42.7983,1100.0
2012-10-11 13:00:00,59.15,59.19,59.13,59.19,1200.0,42.7766,42.8055,42.7621,42.8055,1200.0
2012-10-11 13:05:00,59.18,59.2,59.17,59.17,1400.0,42.7983,42.8127,42.791,42.791,1400.0
2012-10-11 13:10:00,59.16,59.17,59.15,59.16,2700.0,42.7838,42.791,42.7766,42.7838,2700.0
2012-10-11 13:15:00,59.15,59.18,59.15,59.18,2000.0,42.7766,42.7983,42.7766,42.7983,2000.0
2012-10-11 13:20:00,59.11,59.12,59.09,59.09,12300.0,42.7476,42.7549,42.7332,42.7332,12300.0
2012-10-11 13:25:00,59.11,59.14,59.11,59.12,2800.0,42.7476,42.7693,42.7476,42.7549,2800.0
2012-10-11 13:30:00,59.11,59.11,59.07,59.07,6500.0,42.7476,42.7476,42.7187,42.7187,6500.0
2012-10-11 13:35:00,59.08,59.08,59.08,59.08,300.0,42.7259,42.7259,42.7259,42.7259,300.0
2012-10-11 13:40:00,59.08,59.08,59.01,59.01,1000.0,42.7259,42.7259,42.6753,42.6753,1000.0
2012-10-11 13:45:00,59.0,59.05,59.0,59.04,6300.0,42.6681,42.7042,42.6681,42.697,6300.0
2012-10-11 13:50:00,59.01,59.01,58.99,59.0,500.0,42.6753,42.6753,42.6609,42.6681,500.0
2012-10-11 13:55:00,59.01,59.04,59.01,59.02,4200.0,42.6753,42.697,42.6753,42.6825,4200.0
2012-10-11 14:00:00,59.02,59.04,59.02,59.04,300.0,42.6825,42.697,42.6825,42.697,300.0
2012-10-11 14:05:00,59.03,59.04,59.01,59.01,12000.0,42.6898,42.697,42.6753,42.6753,12000.0
2012-10-11 14:10:00,59.01,59.07,59.01,59.05,3400.0,42.6753,42.7187,42.6753,42.7042,3400.0
2012-10-11 14:15:00,59.04,59.06,59.04,59.06,600.0,42.697,42.7115,42.697,42.7115,600.0
2012-10-11 14:20:00,59.04,59.04,59.01,59.01,1600.0,42.697,42.697,42.6753,42.6753,1600.0
2012-10-11 14:25:00,59.07,59.1,59.07,59.07,1600.0,42.7187,42.7404,42.7187,42.7187,1600.0
2012-10-11 14:30:00,59.08,59.08,59.04,59.04,1000.0,42.7259,42.7259,42.697,42.697,1000.0
2012-10-11 14:35:00,59.04,59.04,59.01,59.01,1800.0,42.697,42.697,42.6753,42.6753,1800.0
2012-10-11 14:40:00,59.02,59.02,59.02,59.02,200.0,42.6825,42.6825,42.6825,42.6825,200.0
2012-10-11 14:45:00,59.0,59.0,58.95,58.95,1100.0,42.6681,42.6681,42.6319,42.6319,1100.0
2012-10-11 14:50:00,58.99,58.99,58.98,58.98,700.0,42.6609,42.6609,42.6536,42.6536,700.0
2012-10-11 14:55:00,58.98,58.99,58.98,58.99,500.0,42.6536,42.6609,42.6536,42.6609,500.0
2012-10-11 15:00:00,59.02,59.02,59.02,59.02,100.0,42.6825,42.6825,42.6825,42.6825,100.0
2012-10-11 15:05:00,59.0,59.0,59.0,59.0,300.0,42.6681,42.6681,42.6681,42.6681,300.0
2012-10-11 15:10:00,58.99,59.04,58.99,59.04,800.0,42.6609,42.697,42.6609,42.697,800.0
2012-10-11 15:15:00,59.05,59.05,59.05,59.05,200.0,42.7042,42.7042,42.7042,42.7042,200.0
2012-10-11 15:20:00,59.01,59.02,59.01,59.01,1200.0,42.6753,42.6825,42.6753,42.6753,1200.0
2012-10-11 15:25:00,59.01,59.06,59.01,59.06,1100.0,42.6753,42.7115,42.6753,42.7115,1100.0
2012-10-11 15:30:00,59.05,59.05,59.03,59.03,5500.0,42.7042,42.7042,42.6898,42.6898,5500.0
2012-10-11 15:35:00,59.03,59.04,59.0,59.0,4700.0,42.6898,42.697,42.6681,42.6681,4700.0
2012-10-11 15:40:00,58.99,59.01,58.98,59.01,1800.0,42.6609,42.6753,42.6536,42.6753,1800.0
2012-10-11 15:45:00,58.98,58.99,58.96,58.97,4600.0,42.6536,42.6609,42.6392,42.6464,4600.0
2012-10-11 15:50:00,58.98,58.99,58.98,58.98,2700.0,42.6536,42.6609,42.6536,42.6536,2700.0
2012-10-11 15:55:00,58.98,59.0,58.95,58.95,2800.0,42.6536,42.6681,42.6319,42.6319,2800.0
2012-10-12 09:30:00,58.91,58.92,58.84,58.87,6300.0,42.603,42.6102,42.5524,42.5741,6300.0
2012-10-12 09:35:00,58.89,58.91,58.87,58.87,1400.0,42.5885,42.603,42.5741,42.5741,1400.0
2012-10-12 09:40:00,58.88,58.88,58.84,58.84,1300.0,42.5813,42.5813,42.5524,42.5524,1300.0
2012-10-12 09:45:00,58.81,58.88,58.8,58.88,4800.0,42.5307,42.5813,42.5234,42.5813,4800.0
2012-10-12 09:50:00,58.86,58.88,58.86,58.88,900.0,42.5668,42.5813,42.5668,42.5813,900.0
2012-10-12 09:55:00,58.97,58.98,58.9,58.98,2300.0,42.6464,42.6536,42.5958,42.6536,2300.0
2012-10-12 10:00:00,58.98,59.03,58.98,59.0,400.0,42.6536,42.6898,42.6536,42.6681,400.0
2012-10-12 10:05:00,58.96,58.96,58.94,58.96,1100.0,42.6392,42.6392,42.6247,42.6392,1100.0
2012-10-12 10:10:00,58.93,58.99,58.93,58.99,800.0,42.6175,42.6609,42.6175,42.6609,800.0
2012-10-12 10:15:00,59.01,59.01,58.95,58.95,1400.0,42.6753,42.6753,42.6319,42.6319,1400.0
2012-10-12 10:20:00,58.93,58.94,58.93,58.94,200.0,42.6175,42.6247,42.6175,42.6247,200.0
2012-10-12 10:25:00,58.94,58.94,58.94,58.94,0.0,42.6247,42.6247,42.6247,42.6247,0.0
2012-10-12 10:30:00,58.84,58.85,58.84,58.84,400.0,42.5524,42.5596,42.5524,42.5524,400.0
2012-10-12 10:35:00,58.83,58.86,58.83,58.86,600.0,42.5451,42.5668,42.5451,42.5668,600.0
2012-10-12 10:40:00,58.86,58.91,58.86,58.88,1400.0,42.5668,42.603,42.5668,42.5813,1400.0
2012-10-12 10:45:00,58.81,58.86,58.81,58.82,1300.0,42.5307,42.5668,42.5307,42.5379,1300.0
2012-10-12 10:50:00,58.82,58.82,58.79,58.82,13900.0,42.5379,42.5379,42.5162,42.5379,13900.0
2012-10-12 10:55:00,58.85,58.85,58.84,58.84,400.0,42.5596,42.5596,42.5524,42.5524,400.0
2012-10-12 11:00:00,58.82,58.82,58.81,58.81,400.0,42.5379,42.5379,42.5307,42.5307,400.0
2012-10-12 11:05:00,58.83,58.83,58.82,58.82,700.0,42.5451,42.5451,42.5379,42.5379,700.0
2012-10-12 11:10:00,58.78,58.78,58.68,58.68,2900.0,42.509,42.509,42.4367,42.4367,2900.0
2012-10-12 11:15:00,58.68,58.69,58.67,58.69,500.0,42.4367,42.4439,42.4294,42.4439,500.0
2012-10-12 11:20:00,58.69,58.72,58.69,58.72,500.0,42.4439,42.4656,42.4439,42.4656,500.0
2012-10-12 11:25:00,58.69,58.69,58.67,58.67,2100.0,42.4439,42.4439,42.4294,42.4294,2100.0
2012-10-12 11:30:00,58.65,58.65,58.55,58.57,3200.0,42.415,42.415,42.3426,42.3571,3200.0
2012-10-12 11:35:00,58.54,58.56,58.52,58.53,4600.0,42.3354,42.3499,42.321,42.3282,4600.0
2012-10-12 11:40:00,58.54,58.55,58.47,58.49,6600.0,42.3354,42.3426,42.2848,42.2993,6600.0
2012-10-12 11:45:00,58.51,58.54,58.51,58.52,700.0,42.3137,42.3354,42.3137,42.321,700.0
2012-10-12 11:50:00,58.51,58.54,58.48,58.54,10700.0,42.3137,42.3354,42.292,42.3354,10700.0
2012-10-12 11:55:00,58.54,58.55,58.51,58.55,10600.0,42.3354,42.3426,42.3137,42.3426,10600.0
2012-10-12 12:00:00,58.54,58.54,58.52,58.53,1900.0,42.3354,42.3354,42.321,42.3282,1900.0
2012-10-12 12:05:00,58.55,58.6,58.55,58.6,7100.0,42.3426,42.3788,42.3426,42.3788,7100.0
2012-10-12 12:10:00,58.6,58.6,58.58,58.58,2900.0,42.3788,42.3788,42.3643,42.3643,2900.0
2012-10-12 12:15:00,58.57,58.57,58.55,58.55,1000.0,42.3571,42.3571,42.3426,42.3426,1000.0
2012-10-12 12:20:00,58.55,58.55,58.52,58.55,1000.0,42.3426,42.3426,42.321,42.3426,1000.0
2012-10-12 12:25:00,58.55,58.55,58.51,58.51,2200.0,42.3426,42.3426,42.3137,42.3137,2200.0
2012-10-12 12:30:00,58.54,58.57,58.54,58.56,1100.0,42.3354,42.3571,42.3354,42.3499,1100.0
2012-10-12 12:35:00,58.57,58.57,58.54,58.54,2800.0,42.3571,42.3571,42.3354,42.3354,2800.0
2012-10-12 12:40:00,58.53,58.53,58.53,58.53,100.0,42.3282,42.3282,42.3282,42.3282,100.0
2012-10-12 12:45:00,58.51,58.51,58.49,58.49,900.0,42.3137,42.3137,42.2993,42.2993,900.0
2012-10-12 12:50:00,58.49,58.52,58.49,58.52,1300.0,42.2993,42.321,42.2993,42.321,1300.0
2012-10-12 12:55:00,58.53,58.55,58.53,58.55,1500.0,42.3282,42.3426,42.3282,42.3426,1500.0
2012-10-12 13:00:00,58.53,58.54,58.53,58.54,700.0,42.3282,42.3354,42.3282,42.3354,700.0
2012-10-12 13:05:00,58.54,58.54,58.52,58.52,5700.0,42.3354,42.3354,42.321,42.321,5700.0
2012-10-12 13:10:00,58.5,58.5,58.48,58.48,2200.0,42.3065,42.3065,42.292,42.292,2200.0
2012-10-12 13:15:00,58.48,58.48,58.48,58.48,0.0,42.292,42.292,42.292,42.292,0.0
2012-10-12 13:20:00,58.52,58.52,58.51,58.51,300.0,42.321,42.321,42.3137,42.3137,300.0
2012-10-12 13:25:00,58.51,58.51,58.51,58.51,0.0,42.3137,42.3137,42.3137,42.3137,0.0
2012-10-12 13:30:00,58.51,58.54,58.51,58.53,6000.0,42.3137,42.3354,42.3137,42.3282,6000.0
2012-10-12 13:35:00,58.51,58.53,58.47,58.5,16400.0,42.3137,42.3282,42.2848,42.3065,16400.0
2012-10-12 13:40:00,58.51,58.51,58.45,58.47,28700.0,42.3137,42.3137,42.2703,42.2848,28700.0
2012-10-12 13:45:00,58.48,58.48,58.45,58.47,1500.0,42.292,42.292,42.2703,42.2848,1500.0
2012-10-12 13:50:00,58.48,58.48,58.48,58.48,300.0,42.292,42.292,42.292,42.292,300.0
2012-10-12 13:55:00,58.5,58.54,58.5,58.54,4000.0,42.3065,42.3354,42.3065,42.3354,4000.0
2012-10-12 14:00:00,58.54,58.55,58.51,58.55,5100.0,42.3354,42.3426,42.3137,42.3426,5100.0
2012-10-12 14:05:00,58.53,58.54,58.52,58.53,12600.0,42.3282,42.3354,42.321,42.3282,12600.0
2012-10-12 14:10:00,58.53,58.55,58.53,58.55,3200.0,42.3282,42.3426,42.3282,42.3426,3200.0
2012-10-12 14:15:00,58.56,58.56,58.55,58.55,9100.0,42.3499,42.3499,42.3426,42.3426,9100.0
2012-10-12 14:20:00,58.55,58.61,58.55,58.58,7900.0,42.3426,42.386,42.3426,42.3643,7900.0
2012-10-12 14:25:00,58.59,58.6,58.58,58.6,3900.0,42.3716,42.3788,42.3643,42.3788,3900.0
2012-10-12 14:30:00,58.59,58.6,58.59,58.59,2400.0,42.3716,42.3788,42.3716,42.3716,2400.0
2012-10-12 14:35:00,58.59,58.62,58.59,58.62,900.0,42.3716,42.3933,42.3716,42.3933,900.0
2012-10-12 14:40:00,58.61,58.61,58.57,58.59,600.0,42.386,42.386,42.3571,42.3716,600.0
2012-10-12 14:45:00,58.6,58.6,58.59,58.59,1500.0,42.3788,42.3788,42.3716,42.3716,1500.0
2012-10-12 14:50:00,58.61,58.66,58.61,58.62,2700.0,42.386,42.4222,42.386,42.3933,2700.0
2012-10-12 14:55:00,58.62,58.62,58.62,58.62,1700.0,42.3933,42.3933,42.3933,42.3933,1700.0
2012-10-12 15:00:00,58.61,58.62,58.59,58.59,300.0,42.386,42.3933,42.3716,42.3716,300.0
2012-10-12 15:05:00,58.56,58.58,58.55,58.58,4800.0,42.3499,42.3643,42.3426,42.3643,4800.0
2012-10-12 15:10:00,58.57,58.6,58.57,58.6,3700.0,42.3571,42.3788,42.3571,42.3788,3700.0
2012-10-12 15:15:00,58.61,58.64,58.61,58.62,2300.0,42.386,42.4077,42.386,42.3933,2300.0
2012-10-12 15:20:00,58.62,58.62,58.58,58.58,2500.0,42.3933,42.3933,42.3643,42.3643,2500.0
2012-10-12 15:25:00,58.59,58.61,58.59,58.59,4600.0,42.3716,42.386,42.3716,42.3716,4600.0
2012-10-12 15:30:00,58.59,58.59,58.55,58.56,3100.0,42.3716,42.3716,42.3426,42.3499,3100.0
2012-10-12 15:35:00,58.57,58.57,58.53,58.53,3000.0,42.3571,42.3571,42.3282,42.3282,3000.0
2012-10-12 15:40:00,58.54,58.57,58.54,58.57,2000.0,42.3354,42.3571,42.3354,42.3571,2000.0
2012-10-12 15:45:00,58.58,58.61,58.52,58.53,7300.0,42.3643,42.386,42.321,42.3282,7300.0
2012-10-12 15:50:00,58.53,58.59,58.53,58.59,1700.0,42.3282,42.3716,42.3282,42.3716,1700.0
2012-10-12 15:55:00,58.57,58.62,58.57,58.59,13700.0,42.3571,42.3933,42.3571,42.3716,13700.0
2012-10-15 09:30:00,58.74,58.74,58.69,58.73,22800.0,42.4801,42.4801,42.4439,42.4728,22800.0
2012-10-15 09:35:00,58.74,58.75,58.64,58.65,5400.0,42.4801,42.4873,42.4077,42.415,5400.0
2012-10-15 09:40:00,58.67,58.67,58.61,58.64,3400.0,42.4294,42.4294,42.386,42.4077,3400.0
2012-10-15 09:45:00,58.67,58.67,58.6,58.64,5300.0,42.4294,42.4294,42.3788,42.4077,5300.0
2012-10-15 09:50:00,58.67,58.69,58.64,58.64,5600.0,42.4294,42.4439,42.4077,42.4077,5600.0
2012-10-15 09:55:00,58.62,58.7,58.62,58.69,2100.0,42.3933,42.4511,42.3933,42.4439,2100.0
2012-10-15 10:00:00,58.68,58.75,58.65,58.75,9000.0,42.4367,42.4873,42.415,42.4873,9000.0
2012-10-15 10:05:00,58.73,58.74,58.68,58.7,4800.0,42.4728,42.4801,42.4367,42.4511,4800.0
2012-10-15 10:10:00,58.7,58.72,58.61,58.63,7700.0,42.4511,42.4656,42.386,42.4005,7700.0
2012-10-15 10:15:00,58.63,58.65,58.63,58.64,2000.0,42.4005,42.415,42.4005,42.4077,2000.0
2012-10-15 10:20:00,58.63,58.68,58.63,58.64,2400.0,42.4005,42.4367,42.4005,42.4077,2400.0
2012-10-15 10:25:00,58.66,58.66,58.61,58.61,2400.0,42.4222,42.4222,42.386,42.386,2400.0
2012-10-15 10:30:00,58.59,58.64,58.58,58.62,3800.0,42.3716,42.4077,42.3643,42.3933,3800.0
2012-10-15 10:35:00,58.63,58.66,58.59,58.65,7600.0,42.4005,42.4222,42.3716,42.415,7600.0
2012-10-15 10:40:00,58.63,58.68,58.63,58.67,7100.0,42.4005,42.4367,42.4005,42.4294,7100.0
2012-10-15 10:45:00,58.69,58.69,58.66,58.66,1800.0,42.4439,42.4439,42.4222,42.4222,1800.0
2012-10-15 10:50:00,58.66,58.67,58.63,58.65,3700.0,42.4222,42.4294,42.4005,42.415,3700.0
2012-10-15 10:55:00,58.65,58.66,58.62,58.66,1600.0,42.415,42.4222,42.3933,42.4222,1600.0
2012-10-15 11:00:00,58.67,58.68,58.65,58.65,10200.0,42.4294,42.4367,42.415,42.415,10200.0
2012-10-15 11:05:00,58.67,58.73,58.67,58.72,3000.0,42.4294,42.4728,42.4294,42.4656,3000.0
2012-10-15 11:10:00,58.72,58.75,58.72,58.74,8600.0,42.4656,42.4873,42.4656,42.4801,8600.0
2012-10-15 11:15:00,58.74,58.74,58.72,58.74,2500.0,42.4801,42.4801,42.4656,42.4801,2500.0
2012-10-15 11:20:00,58.75,58.78,58.75,58.78,8400.0,42.4873,42.509,42.4873,42.509,8400.0
2012-10-15 11:25:00,58.78,58.8,58.76,58.77,9300.0,42.509,42.5234,42.4945,42.5018,9300.0
2012-10-15 11:30:00,58.78,58.79,58.77,58.78,2200.0,42.509,42.5162,42.5018,42.509,2200.0
2012-10-15 11:35:00,58.79,58.84,58.79,58.83,2600.0,42.5162,42.5524,42.5162,42.5451,2600.0
2012-10-15 11:40:00,58.85,58.93,58.85,58.91,16500.0,42.5596,42.6175,42.5596,42.603,16500.0
2012-10-15 11:45:00,58.9,58.91,58.87,58.87,8800.0,42.5958,42.603,42.5741,42.5741,8800.0
2012-10-15 11:50:00,58.88,58.88,58.84,58.84,900.0,42.5813,42.5813,42.5524,42.5524,900.0
2012-10-15 11:55:00,58.85,58.87,58.85,58.86,4500.0,42.5596,42.5741,42.5596,42.5668,4500.0
2012-10-15 12:00:00,58.87,58.9,58.86,58.9,2300.0,42.5741,42.5958,42.5668,42.5958,2300.0
2012-10-15 12:05:00,58.9,58.9,58.89,58.89,2500.0,42.5958,42.5958,42.5885,42.5885,2500.0
2012-10-15 12:10:00,58.92,58.92,58.89,58.89,2600.0,42.6102,42.6102,42.5885,42.5885,2600.0
2012-10-15 12:15:00,58.9,58.92,58.9,58.9,2600.0,42.5958,42.6102,42.5958,42.5958,2600.0
2012-10-15 12:20:00,58.92,58.94,58.91,58.94,2500.0,42.6102,42.6247,42.603,42.6247,2500.0
2012-10-15 12:25:00,58.94,59.0,58.93,59.0,1800.0,42.6247,42.6681,42.6175,42.6681,1800.0
2012-10-15 12:30:00,59.01,59.01,58.98,58.98,2200.0,42.6753,42.6753,42.6536,42.6536,2200.0
2012-10-15 12:35:00,58.98,59.02,58.97,59.02,2800.0,42.6536,42.6825,42.6464,42.6825,2800.0
2012-10-15 12:40:00,59.03,59.05,59.03,59.03,2900.0,42.6898,42.7042,42.6898,42.6898,2900.0
2012-10-15 12:45:00,59.04,59.05,59.02,59.02,2100.0,42.697,42.7042,42.6825,42.6825,2100.0
2012-10-15 12:50:00,59.03,59.03,58.99,59.0,1600.0,42.6898,42.6898,42.6609,42.6681,1600.0
2012-10-15 12:55:00,59.01,59.02,59.01,59.02,1700.0,42.6753,42.6825,42.6753,42.6825,1700.0
2012-10-15 13:00:00,59.01,59.02,58.99,59.02,2600.0,42.6753,42.6825,42.6609,42.6825,2600.0
2012-10-15 13:05:00,59.04,59.05,59.04,59.04,3100.0,42.697,42.7042,42.697,42.697,3100.0
2012-10-15 13:10:00,59.06,59.07,59.01,59.03,4100.0,42.7115,42.7187,42.6753,42.6898,4100.0
2012-10-15 13:15:00,59.01,59.03,59.0,59.01,2700.0,42.6753,42.6898,42.6681,42.6753,2700.0
2012-10-15 13:20:00,59.01,59.02,59.01,59.01,3600.0,42.6753,42.6825,42.6753,42.6753,3600.0
2012-10-15 13:25:00,59.0,59.01,58.98,59.0,36500.0,42.6681,42.6753,42.6536,42.6681,36500.0
2012-10-15 13:30:00,59.0,59.02,59.0,59.02,1800.0,42.6681,42.6825,42.6681,42.6825,1800.0
2012-10-15 13:35:00,59.02,59.02,58.96,58.97,2800.0,42.6825,42.6825,42.6392,42.6464,2800.0
2012-10-15 13:40:00,58.97,58.98,58.97,58.98,3700.0,42.6464,42.6536,42.6464,42.6536,3700.0
2012-10-15 13:45:00,58.99,59.0,58.99,59.0,3400.0,42.6609,42.6681,42.6609,42.6681,3400.0
2012-10-15 13:50:00,59.0,59.01,58.99,59.01,6800.0,42.6681,42.6753,42.6609,42.6753,6800.0
2012-10-15 13:55:00,59.01,59.01,58.99,59.0,7300.0,42.6753,42.6753,42.6609,42.6681,7300.0
2012-10-15 14:00:00,59.01,59.01,59.0,59.01,4800.0,42.6753,42.6753,42.6681,42.6753,4800.0
2012-10-15 14:05:00,59.01,59.03,58.98,58.99,20800.0,42.6753,42.6898,42.6536,42.6609,20800.0
2012-10-15 14:10:00,59.0,59.02,59.0,59.0,8200.0,42.6681,42.6825,42.6681,42.6681,8200.0
2012-10-15 14:15:00,59.0,59.02,58.99,58.99,10500.0,42.6681,42.6825,42.6609,42.6609,10500.0
2012-10-15 14:20:00,58.98,59.03,58.98,59.02,4000.0,42.6536,42.6898,42.6536,42.6825,4000.0
2012-10-15 14:25:00,59.02,59.03,59.0,59.0,4500.0,42.6825,42.6898,42.6681,42.6681,4500.0
2012-10-15 14:30:00,58.98,58.98,58.92,58.93,7200.0,42.6536,42.6536,42.6102,42.6175,7200.0
2012-10-15 14:35:00,58.93,58.94,58.91,58.93,11600.0,42.6175,42.6247,42.603,42.6175,11600.0
2012-10-15 14:40:00,58.93,58.93,58.87,58.87,17400.0,42.6175,42.6175,42.5741,42.5741,17400.0
2012-10-15 14:45:00,58.88,58.89,58.87,58.89,4700.0,42.5813,42.5885,42.5741,42.5885,4700.0
2012-10-15 14:50:00,58.89,58.93,58.89,58.92,4500.0,42.5885,42.6175,42.5885,42.6102,4500.0
2012-10-15 14:55:00,58.92,58.93,58.91,58.92,8200.0,42.6102,42.6175,42.603,42.6102,8200.0
2012-10-15 15:00:00,58.91,58.95,58.91,58.91,4500.0,42.603,42.6319,42.603,42.603,4500.0
2012-10-15 15:05:00,58.9,58.94,58.9,58.92,2500.0,42.5958,42.6247,42.5958,42.6102,2500.0
2012-10-15 15:10:00,58.93,58.99,58.93,58.94,4600.0,42.6175,42.6609,42.6175,42.6247,4600.0
2012-10-15 15:15:00,58.95,59.02,58.95,59.02,5900.0,42.6319,42.6825,42.6319,42.6825,5900.0
2012-10-15 15:20:00,59.01,59.03,59.01,59.02,8700.0,42.6753,42.6898,42.6753,42.6825,8700.0
2012-10-15 15:25:00,59.02,59.02,58.98,59.0,9300.0,42.6825,42.6825,42.6536,42.6681,9300.0
2012-10-15 15:30:00,59.01,59.04,58.97,58.98,8800.0,42.6753,42.697,42.6464,42.6536,8800.0
2012-10-15 15:35:00,58.99,59.01,58.99,59.0,4600.0,42.6609,42.6753,42.6609,42.6681,4600.0
2012-10-15 15:40:00,59.0,59.02,59.0,59.01,4900.0,42.6681,42.6825,42.6681,42.6753,4900.0
2012-10-15 15:45:00,59.04,59.08,59.04,59.06,3800.0,42.697,42.7259,42.697,42.7115,3800.0
2012-10-15 15:50:00,59.08,59.11,59.08,59.1,5200.0,42.7259,42.7476,42.7259,42.7404,5200.0
2012-10-15 15:55:00,59.11,59.14,59.08,59.08,6400.0,42.7476,42.7693,42.7259,42.7259,6400.0
2012-10-16 09:30:00,59.4,59.45,59.38,59.38,15400.0,42.9574,42.9935,42.9429,42.9429,15400.0
2012-10-16 09:35:00,59.38,59.41,59.37,59.41,5000.0,42.9429,42.9646,42.9357,42.9646,5000.0
2012-10-16 09:40:00,59.41,59.45,59.38,59.43,13500.0,42.9646,42.9935,42.9429,42.9791,13500.0
2012-10-16 09:45:00,59.44,59.5,59.43,59.49,11400.0,42.9863,43.0297,42.9791,43.0224,11400.0
2012-10-16 09:50:00,59.51,59.56,59.51,59.55,14900.0,43.0369,43.0731,43.0369,43.0658,14900.0
2012-10-16 09:55:00,59.57,59.59,59.56,59.59,3800.0,43.0803,43.0948,43.0731,43.0948,3800.0
2012-10-16 10:00:00,59.59,59.6,59.57,59.57,12500.0,43.0948,43.102,43.0803,43.0803,12500.0
2012-10-16 10:05:00,59.59,59.61,59.59,59.6,2000.0,43.0948,43.1092,43.0948,43.102,2000.0
2012-10-16 10:10:00,59.6,59.62,59.59,59.61,6900.0,43.102,43.1165,43.0948,43.1092,6900.0
2012-10-16 10:15:00,59.59,59.61,59.58,59.58,3800.0,43.0948,43.1092,43.0875,43.0875,3800.0
2012-10-16 10:20:00,59.56,59.6,59.56,59.6,5500.0,43.0731,43.102,43.0731,43.102,5500.0
2012-10-16 10:25:00,59.6,59.6,59.55,59.59,3900.0,43.102,43.102,43.0658,43.0948,3900.0
2012-10-16 10:30:00,59.6,59.64,59.59,59.64,3300.0,43.102,43.1309,43.0948,43.1309,3300.0
2012-10-16 10:35:00,59.63,59.65,59.6,59.6,6000.0,43.1237,43.1382,43.102,43.102,6000.0
2012-10-16 10:40:00,59.58,59.61,59.58,59.59,10700.0,43.0875,43.1092,43.0875,43.0948,10700.0
2012-10-16 10:45:00,59.59,59.59,59.57,59.57,2700.0,43.0948,43.0948,43.0803,43.0803,2700.0
2012-10-16 10:50:00,59.57,59.57,59.5,59.52,5000.0,43.0803,43.0803,43.0297,43.0441,5000.0
2012-10-16 10:55:00,59.52,59.59,59.52,59.58,18600.0,43.0441,43.0948,43.0441,43.0875,18600.0
2012-10-16 11:00:00,59.56,59.56,59.55,59.55,2900.0,43.0731,43.0731,43.0658,43.0658,2900.0
2012-10-16 11:05:00,59.54,59.56,59.54,59.56,2800.0,43.0586,43.0731,43.0586,43.0731,2800.0
2012-10-16 11:10:00,59.57,59.58,59.56,59.57,7300.0,43.0803,43.0875,43.0731,43.0803,7300.0
2012-10-16 11:15:00,59.57,59.59,59.57,59.58,4200.0,43.0803,43.0948,43.0803,43.0875,4200.0
2012-10-16 11:20:00,59.58,59.61,59.58,59.6,2800.0,43.0875,43.1092,43.0875,43.102,2800.0
2012-10-16 11:25:00,59.61,59.63,59.61,59.63,4500.0,43.1092,43.1237,43.1092,43.1237,4500.0
2012-10-16 11:30:00,59.63,59.65,59.62,59.62,2900.0,43.1237,43.1382,43.1165,43.1165,2900.0
2012-10-16 11:35:00,59.6,59.62,59.6,59.62,2000.0,43.102,43.1165,43.102,43.1165,2000.0
2012-10-16 11:40:00,59.61,59.61,59.59,59.59,1900.0,43.1092,43.1092,43.0948,43.0948,1900.0
2012-10-16 11:45:00,59.59,59.6,59.59,59.59,1100.0,43.0948,43.102,43.0948,43.0948,1100.0
2012-10-16 11:50:00,59.6,59.61,59.6,59.61,11000.0,43.102,43.1092,43.102,43.1092,11000.0
2012-10-16 11:55:00,59.61,59.63,59.6,59.62,6000.0,43.1092,43.1237,43.102,43.1165,6000.0
2012-10-16 12:00:00,59.61,59.62,59.6,59.6,4800.0,43.1092,43.1165,43.102,43.102,4800.0
2012-10-16 12:05:00,59.6,59.65,59.6,59.65,2800.0,43.102,43.1382,43.102,43.1382,2800.0
2012-10-16 12:10:00,59.65,59.66,59.65,59.65,5200.0,43.1382,43.1454,43.1382,43.1382,5200.0
2012-10-16 12:15:00,59.65,59.65,59.61,59.63,6900.0,43.1382,43.1382,43.1092,43.1237,6900.0
2012-10-16 12:20:00,59.61,59.63,59.61,59.61,11200.0,43.1092,43.1237,43.1092,43.1092,11200.0
2012-10-16 12:25:00,59.61,59.62,59.6,59.61,700.0,43.1092,43.1165,43.102,43.1092,700.0
2012-10-16 12:30:00,59.61,59.64,59.6,59.62,2800.0,43.1092,43.1309,43.102,43.1165,2800.0
2012-10-16 12:35:00,59.62,59.62,59.61,59.61,900.0,43.1165,43.1165,43.1092,43.1092,900.0
2012-10-16 12:40:00,59.6,59.63,59.6,59.63,2900.0,43.102,43.1237,43.102,43.1237,2900.0
2012-10-16 12:45:00,59.63,59.63,59.61,59.61,1400.0,43.1237,43.1237,43.1092,43.1092,1400.0
2012-10-16 12:50:00,59.61,59.64,59.61,59.63,1100.0,43.1092,43.1309,43.1092,43.1237,1100.0
2012-10-16 12:55:00,59.63,59.63,59.6,59.6,800.0,43.1237,43.1237,43.102,43.102,800.0
2012-10-16 13:00:00,59.61,59.61,59.6,59.6,3900.0,43.1092,43.1092,43.102,43.102,3900.0
2012-10-16 13:05:00,59.61,59.62,59.61,59.62,900.0,43.1092,43.1165,43.1092,43.1165,900.0
2012-10-16 13:10:00,59.62,59.62,59.62,59.62,1000.0,43.1165,43.1165,43.1165,43.1165,1000.0
2012-10-16 13:15:00,59.62,59.63,59.62,59.62,4500.0,43.1165,43.1237,43.1165,43.1165,4500.0
2012-10-16 13:20:00,59.63,59.65,59.63,59.65,1100.0,43.1237,43.1382,43.1237,43.1382,1100.0
2012-10-16 13:25:00,59.65,59.65,59.64,59.65,3500.0,43.1382,43.1382,43.1309,43.1382,3500.0
2012-10-16 13:30:00,59.65,59.67,59.65,59.66,4100.0,43.1382,43.1526,43.1382,43.1454,4100.0
2012-10-16 13:35:00,59.66,59.67,59.66,59.67,1000.0,43.1454,43.1526,43.1454,43.1526,1000.0
2012-10-16 13:40:00,59.67,59.67,59.63,59.63,1900.0,43.1526,43.1526,43.1237,43.1237,1900.0
2012-10-16 13:45:00,59.63,59.64,59.63,59.63,1200.0,43.1237,43.1309,43.1237,43.1237,1200.0
2012-10-16 13:50:00,59.64,59.64,59.62,59.62,2400.0,43.1309,43.1309,43.1165,43.1165,2400.0
2012-10-16 13:55:00,59.64,59.65,59.64,59.65,1300.0,43.1309,43.1382,43.1309,43.1382,1300.0
2012-10-16 14:00:00,59.65,59.65,59.62,59.63,1700.0,43.1382,43.1382,43.1165,43.1237,1700.0
2012-10-16 14:05:00,59.62,59.63,59.6,59.6,15900.0,43.1165,43.1237,43.102,43.102,15900.0
2012-10-16 14:10:00,59.59,59.59,59.54,59.55,4500.0,43.0948,43.0948,43.0586,43.0658,4500.0
2012-10-16 14:15:00,59.56,59.56,59.53,59.53,16300.0,43.0731,43.0731,43.0514,43.0514,16300.0
2012-10-16 14:20:00,59.53,59.55,59.51,59.53,165100.0,43.0514,43.0658,43.0369,43.0514,165100.0
2012-10-16 14:25:00,59.53,59.54,59.52,59.54,1700.0,43.0514,43.0586,43.0441,43.0586,1700.0
2012-10-16 14:30:00,59.54,59.54,59.51,59.52,3400.0,43.0586,43.0586,43.0369,43.0441,3400.0
2012-10-16 14:35:00,59.53,59.56,59.52,59.53,5700.0,43.0514,43.0731,43.0441,43.0514,5700.0
2012-10-16 14:40:00,59.53,59.54,59.53,59.54,2400.0,43.0514,43.0586,43.0514,43.0586,2400.0
2012-10-16 14:45:00,59.55,59.56,59.55,59.55,600.0,43.0658,43.0731,43.0658,43.0658,600.0
2012-10-16 14:50:00,59.55,59.55,59.52,59.53,4800.0,43.0658,43.0658,43.0441,43.0514,4800.0
2012-10-16 14:55:00,59.53,59.54,59.51,59.53,9900.0,43.0514,43.0586,43.0369,43.0514,9900.0
2012-10-16 15:00:00,59.54,59.55,59.51,59.51,5200.0,43.0586,43.0658,43.0369,43.0369,5200.0
2012-10-16 15:05:00,59.5,59.51,59.48,59.49,10900.0,43.0297,43.0369,43.0152,43.0224,10900.0
2012-10-16 15:10:00,59.48,59.49,59.46,59.46,5800.0,43.0152,43.0224,43.0007,43.0007,5800.0
2012-10-16 15:15:00,59.47,59.5,59.47,59.5,67600.0,43.008,43.0297,43.008,43.0297,67600.0
2012-10-16 15:20:00,59.5,59.5,59.48,59.48,9100.0,43.0297,43.0297,43.0152,43.0152,9100.0
2012-10-16 15:25:00,59.47,59.47,59.46,59.47,3500.0,43.008,43.008,43.0007,43.008,3500.0
2012-10-16 15:30:00,59.51,59.51,59.49,59.5,1400.0,43.0369,43.0369,43.0224,43.0297,1400.0
2012-10-16 15:35:00,59.5,59.55,59.5,59.55,1900.0,43.0297,43.0658,43.0297,43.0658,1900.0
2012-10-16 15:40:00,59.55,59.57,59.55,59.57,3000.0,43.0658,43.0803,43.0658,43.0803,3000.0
2012-10-16 15:45:00,59.57,59.58,59.57,59.58,700.0,43.0803,43.0875,43.0803,43.0875,700.0
2012-10-16 15:50:00,59.57,59.62,59.57,59.62,1800.0,43.0803,43.1165,43.0803,43.1165,1800.0
2012-10-16 15:55:00,59.63,59.63,59.61,59.61,6600.0,43.1237,43.1237,43.1092,43.1092,6600.0
2012-10-17 09:30:00,59.74,59.75,59.72,59.73,5800.0,43.2032,43.2105,43.1888,43.196,5800.0
2012-10-17 09:35:00,59.72,59.77,59.72,59.77,1800.0,43.1888,43.2249,43.1888,43.2249,1800.0
2012-10-17 09:40:00,59.8,59.8,59.77,59.78,800.0,43.2466,43.2466,43.2249,43.2322,800.0
2012-10-17 09:45:00,59.79,59.83,59.79,59.83,3000.0,43.2394,43.2683,43.2394,43.2683,3000.0
2012-10-17 09:50:00,59.83,59.85,59.82,59.84,3400.0,43.2683,43.2828,43.2611,43.2756,3400.0
2012-10-17 09:55:00,59.85,59.92,59.85,59.92,1700.0,43.2828,43.3334,43.2828,43.3334,1700.0
2012-10-17 10:00:00,59.91,59.91,59.9,59.91,1900.0,43.3262,43.3262,43.319,43.3262,1900.0
2012-10-17 10:05:00,59.94,60.0,59.94,60.0,3600.0,43.3479,43.3913,43.3479,43.3913,3600.0
2012-10-17 10:10:00,60.01,60.03,60.01,60.03,3100.0,43.3985,43.413,43.3985,43.413,3100.0
2012-10-17 10:15:00,60.0,60.01,60.0,60.0,800.0,43.3913,43.3985,43.3913,43.3913,800.0
2012-10-17 10:20:00,59.97,59.97,59.97,59.97,200.0,43.3696,43.3696,43.3696,43.3696,200.0
2012-10-17 10:25:00,60.01,60.01,59.99,60.01,8200.0,43.3985,43.3985,43.384,43.3985,8200.0
2012-10-17 10:30:00,60.02,60.03,60.0,60.01,1400.0,43.4057,43.413,43.3913,43.3985,1400.0
2012-10-17 10:35:00,59.98,60.0,59.98,60.0,2400.0,43.3768,43.3913,43.3768,43.3913,2400.0
2012-10-17 10:40:00,60.01,60.03,60.01,60.03,600.0,43.3985,43.413,43.3985,43.413,600.0
2012-10-17 10:45:00,60.02,60.04,60.01,60.04,3200.0,43.4057,43.4202,43.3985,43.4202,3200.0
2012-10-17 10:50:00,60.05,60.05,60.03,60.03,2100.0,43.4274,43.4274,43.413,43.413,2100.0
2012-10-17 10:55:00,60.0,60.0,59.98,59.98,4100.0,43.3913,43.3913,43.3768,43.3768,4100.0
2012-10-17 11:00:00,60.0,60.0,59.98,59.99,2700.0,43.3913,43.3913,43.3768,43.384,2700.0
2012-10-17 11:05:00,59.93,59.97,59.93,59.96,2900.0,43.3406,43.3696,43.3406,43.3623,2900.0
2012-10-17 11:10:00,59.95,60.0,59.94,60.0,8200.0,43.3551,43.3913,43.3479,43.3913,8200.0
2012-10-17 11:15:00,59.99,59.99,59.98,59.98,1300.0,43.384,43.384,43.3768,43.3768,1300.0
2012-10-17 11:20:00,59.99,59.99,59.99,59.99,800.0,43.384,43.384,43.384,43.384,800.0
2012-10-17 11:25:00,59.99,60.0,59.98,60.0,14100.0,43.384,43.3913,43.3768,43.3913,14100.0
2012-10-17 11:30:00,60.0,60.0,59.98,60.0,5100.0,43.3913,43.3913,43.3768,43.3913,5100.0
2012-10-17 11:35:00,60.0,60.03,60.0,60.03,1200.0,43.3913,43.413,43.3913,43.413,1200.0
2012-10-17 11:40:00,60.01,60.01,60.01,60.01,300.0,43.3985,43.3985,43.3985,43.3985,300.0
2012-10-17 11:45:00,60.01,60.02,60.0,60.01,2600.0,43.3985,43.4057,43.3913,43.3985,2600.0
2012-10-17 11:50:00,60.01,60.03,60.01,60.01,2400.0,43.3985,43.413,43.3985,43.3985,2400.0
2012-10-17 11:55:00,60.02,60.02,60.02,60.02,200.0,43.4057,43.4057,43.4057,43.4057,200.0
2012-10-17 12:00:00,60.03,60.03,60.02,60.02,1200.0,43.413,43.413,43.4057,43.4057,1200.0
2012-10-17 12:05:00,60.02,60.09,60.02,60.09,900.0,43.4057,43.4564,43.4057,43.4564,900.0
2012-10-17 12:10:00,60.09,60.09,60.06,60.06,3000.0,43.4564,43.4564,43.4347,43.4347,3000.0
2012-10-17 12:15:00,60.06,60.07,60.06,60.06,300.0,43.4347,43.4419,43.4347,43.4347,300.0
2012-10-17 12:20:00,60.06,60.09,60.06,60.09,6400.0,43.4347,43.4564,43.4347,43.4564,6400.0
2012-10-17 12:25:00,60.09,60.09,60.06,60.08,1500.0,43.4564,43.4564,43.4347,43.4491,1500.0
2012-10-17 12:30:00,60.08,60.08,60.07,60.07,2300.0,43.4491,43.4491,43.4419,43.4419,2300.0
2012-10-17 12:35:00,60.08,60.08,60.08,60.08,400.0,43.4491,43.4491,43.4491,43.4491,400.0
2012-10-17 12:40:00,60.07,60.07,60.07,60.07,400.0,43.4419,43.4419,43.4419,43.4419,400.0
2012-10-17 12:45:00,60.07,60.07,60.06,60.07,1400.0,43.4419,43.4419,43.4347,43.4419,1400.0
2012-10-17 12:50:00,60.07,60.08,60.07,60.07,2700.0,43.4419,43.4491,43.4419,43.4419,2700.0
2012-10-17 12:55:00,60.08,60.08,60.06,60.06,5000.0,43.4491,43.4491,43.4347,43.4347,5000.0
2012-10-17 13:00:00,60.07,60.09,60.06,60.07,1700.0,43.4419,43.4564,43.4347,43.4419,1700.0
2012-10-17 13:05:00,60.06,60.09,60.06,60.08,3600.0,43.4347,43.4564,43.4347,43.4491,3600.0
2012-10-17 13:10:00,60.09,60.09,60.07,60.08,6100.0,43.4564,43.4564,43.4419,43.4491,6100.0
2012-10-17 13:15:00,60.08,60.08,60.06,60.07,5600.0,43.4491,43.4491,43.4347,43.4419,5600.0
2012-10-17 13:20:00,60.07,60.07,60.05,60.05,16200.0,43.4419,43.4419,43.4274,43.4274,16200.0
2012-10-17 13:25:00,60.05,60.07,60.04,60.04,4500.0,43.4274,43.4419,43.4202,43.4202,4500.0
2012-10-17 13:30:00,60.06,60.06,60.05,60.05,600.0,43.4347,43.4347,43.4274,43.4274,600.0
2012-10-17 13:35:00,60.05,60.06,60.02,60.03,2100.0,43.4274,43.4347,43.4057,43.413,2100.0
2012-10-17 13:40:00,60.02,60.03,59.99,60.0,34200.0,43.4057,43.413,43.384,43.3913,34200.0
2012-10-17 13:45:00,59.98,59.99,59.93,59.96,9400.0,43.3768,43.384,43.3406,43.3623,9400.0
2012-10-17 13:50:00,59.96,59.98,59.95,59.98,2200.0,43.3623,43.3768,43.3551,43.3768,2200.0
2012-10-17 13:55:00,59.97,59.99,59.97,59.99,2600.0,43.3696,43.384,43.3696,43.384,2600.0
2012-10-17 14:00:00,59.99,59.99,59.98,59.98,400.0,43.384,43.384,43.3768,43.3768,400.0
2012-10-17 14:05:00,59.98,59.99,59.96,59.99,14900.0,43.3768,43.384,43.3623,43.384,14900.0
2012-10-17 14:10:00,59.99,60.0,59.97,60.0,139000.0,43.384,43.3913,43.3696,43.3913,139000.0
2012-10-17 14:15:00,60.01,60.01,59.99,59.99,3700.0,43.3985,43.3985,43.384,43.384,3700.0
2012-10-17 14:20:00,60.0,60.04,59.99,60.04,5300.0,43.3913,43.4202,43.384,43.4202,5300.0
2012-10-17 14:25:00,60.04,60.06,60.04,60.05,7000.0,43.4202,43.4347,43.4202,43.4274,7000.0
2012-10-17 14:30:00,60.06,60.06,60.05,60.06,3600.0,43.4347,43.4347,43.4274,43.4347,3600.0
2012-10-17 14:35:00,60.05,60.07,60.05,60.07,3300.0,43.4274,43.4419,43.4274,43.4419,3300.0
2012-10-17 14:40:00,60.08,60.1,60.08,60.1,1300.0,43.4491,43.4636,43.4491,43.4636,1300.0
2012-10-17 14:45:00,60.11,60.11,60.09,60.09,5600.0,43.4708,43.4708,43.4564,43.4564,5600.0
2012-10-17 14:50:00,60.08,60.09,60.08,60.09,3900.0,43.4491,43.4564,43.4491,43.4564,3900.0
2012-10-17 14:55:00,60.08,60.12,60.08,60.12,3300.0,43.4491,43.4781,43.4491,43.4781,3300.0
2012-10-17 15:00:00,60.12,60.12,60.09,60.09,2200.0,43.4781,43.4781,43.4564,43.4564,2200.0
2012-10-17 15:05:00,60.1,60.12,60.09,60.12,5500.0,43.4636,43.4781,43.4564,43.4781,5500.0
2012-10-17 15:10:00,60.14,60.14,60.1,60.12,3100.0,43.4925,43.4925,43.4636,43.4781,3100.0
2012-10-17 15:15:00,60.13,60.16,60.13,60.13,12100.0,43.4853,43.507,43.4853,43.4853,12100.0
2012-10-17 15:20:00,60.14,60.14,60.13,60.13,9600.0,43.4925,43.4925,43.4853,43.4853,9600.0
2012-10-17 15:25:00,60.11,60.14,60.11,60.13,3100.0,43.4708,43.4925,43.4708,43.4853,3100.0
2012-10-17 15:30:00,60.12,60.12,60.1,60.12,4200.0,43.4781,43.4781,43.4636,43.4781,4200.0
2012-10-17 15:35:00,60.15,60.16,60.14,60.14,3800.0,43.4997,43.507,43.4925,43.4925,3800.0
2012-10-17 15:40:00,60.14,60.16,60.14,60.16,8600.0,43.4925,43.507,43.4925,43.507,8600.0
2012-10-17 15:45:00,60.15,60.15,60.09,60.09,11400.0,43.4997,43.4997,43.4564,43.4564,11400.0
2012-10-17 15:50:00,60.1,60.12,60.09,60.09,7300.0,43.4636,43.4781,43.4564,43.4564,7300.0
2012-10-17 15:55:00,60.11,60.13,60.09,60.13,7200.0,43.4708,43.4853,43.4564,43.4853,7200.0
2012-10-18 09:30:00,60.0,60.04,59.99,60.04,16700.0,43.3913,43.4202,43.384,43.4202,16700.0
2012-10-18 09:35:00,60.05,60.11,60.05,60.06,9200.0,43.4274,43.4708,43.4274,43.4347,9200.0
2012-10-18 09:40:00,60.07,60.11,60.05,60.11,2500.0,43.4419,43.4708,43.4274,43.4708,2500.0
2012-10-18 09:45:00,60.1,60.1,60.05,60.05,8400.0,43.4636,43.4636,43.4274,43.4274,8400.0
2012-10-18 09:50:00,60.06,60.07,60.05,60.05,1900.0,43.4347,43.4419,43.4274,43.4274,1900.0
2012-10-18 09:55:00,60.04,60.12,60.04,60.12,2400.0,43.4202,43.4781,43.4202,43.4781,2400.0
2012-10-18 10:00:00,60.12,60.22,60.12,60.16,6600.0,43.4781,43.5504,43.4781,43.507,6600.0
2012-10-18 10:05:00,60.16,60.17,60.13,60.17,1400.0,43.507,43.5142,43.4853,43.5142,1400.0
2012-10-18 10:10:00,60.18,60.18,60.14,60.14,2200.0,43.5214,43.5214,43.4925,43.4925,2200.0
2012-10-18 10:15:00,60.14,60.15,60.03,60.04,6100.0,43.4925,43.4997,43.413,43.4202,6100.0
2012-10-18 10:20:00,60.04,60.07,60.04,60.05,1200.0,43.4202,43.4419,43.4202,43.4274,1200.0
2012-10-18 10:25:00,60.04,60.08,60.04,60.08,2100.0,43.4202,43.4491,43.4202,43.4491,2100.0
2012-10-18 10:30:00,60.08,60.16,60.08,60.14,6300.0,43.4491,43.507,43.4491,43.4925,6300.0
2012-10-18 10:35:00,60.15,60.17,60.15,60.16,2300.0,43.4997,43.5142,43.4997,43.507,2300.0
2012-10-18 10:40:00,60.15,60.15,60.12,60.14,6600.0,43.4997,43.4997,43.4781,43.4925,6600.0
2012-10-18 10:45:00,60.14,60.16,60.12,60.16,5300.0,43.4925,43.507,43.4781,43.507,5300.0
2012-10-18 10:50:00,60.17,60.18,60.14,60.15,7800.0,43.5142,43.5214,43.4925,43.4997,7800.0
2012-10-18 10:55:00,60.16,60.22,60.16,60.21,11100.0,43.507,43.5504,43.507,43.5431,11100.0
2012-10-18 11:00:00,60.21,60.26,60.21,60.25,13900.0,43.5431,43.5793,43.5431,43.5721,13900.0
2012-10-18 11:05:00,60.25,60.25,60.22,60.24,3400.0,43.5721,43.5721,43.5504,43.5648,3400.0
2012-10-18 11:10:00,60.25,60.25,60.23,60.25,4400.0,43.5721,43.5721,43.5576,43.5721,4400.0
2012-10-18 11:15:00,60.25,60.26,60.24,60.24,2600.0,43.5721,43.5793,43.5648,43.5648,2600.0
2012-10-18 11:20:00,60.24,60.24,60.22,60.24,1200.0,43.5648,43.5648,43.5504,43.5648,1200.0
2012-10-18 11:25:00,60.24,60.26,60.24,60.26,5500.0,43.5648,43.5793,43.5648,43.5793,5500.0
2012-10-18 11:30:00,60.26,60.28,60.26,60.26,3700.0,43.5793,43.5938,43.5793,43.5793,3700.0
2012-10-18 11:35:00,60.26,60.29,60.26,60.29,1900.0,43.5793,43.601,43.5793,43.601,1900.0
2012-10-18 11:40:00,60.29,60.3,60.28,60.3,5100.0,43.601,43.6082,43.5938,43.6082,5100.0
2012-10-18 11:45:00,60.3,60.3,60.3,60.3,100.0,43.6082,43.6082,43.6082,43.6082,100.0
2012-10-18 11:50:00,60.3,60.3,60.29,60.29,1600.0,43.6082,43.6082,43.601,43.601,1600.0
2012-10-18 11:55:00,60.3,60.37,60.29,60.35,3300.0,43.6082,43.6589,43.601,43.6444,3300.0
2012-10-18 12:00:00,60.35,60.4,60.35,60.4,2300.0,43.6444,43.6805,43.6444,43.6805,2300.0
2012-10-18 12:05:00,60.41,60.41,60.38,60.39,1400.0,43.6878,43.6878,43.6661,43.6733,1400.0
2012-10-18 12:10:00,60.39,60.39,60.38,60.38,800.0,43.6733,43.6733,43.6661,43.6661,800.0
2012-10-18 12:15:00,60.39,60.39,60.38,60.38,800.0,43.6733,43.6733,43.6661,43.6661,800.0
2012-10-18 12:20:00,60.38,60.38,60.36,60.37,3500.0,43.6661,43.6661,43.6516,43.6589,3500.0
2012-10-18 12:25:00,60.37,60.38,60.37,60.37,700.0,43.6589,43.6661,43.6589,43.6589,700.0
2012-10-18 12:30:00,60.36,60.37,60.32,60.33,4800.0,43.6516,43.6589,43.6227,43.6299,4800.0
2012-10-18 12:35:00,60.33,60.36,60.33,60.35,1500.0,43.6299,43.6516,43.6299,43.6444,1500.0
2012-10-18 12:40:00,60.35,60.35,60.32,60.32,7400.0,43.6444,43.6444,43.6227,43.6227,7400.0
2012-10-18 12:45:00,60.3,60.32,60.29,60.31,2600.0,43.6082,43.6227,43.601,43.6155,2600.0
2012-10-18 12:50:00,60.3,60.34,60.3,60.32,1500.0,43.6082,43.6372,43.6082,43.6227,1500.0
2012-10-18 12:55:00,60.33,60.33,60.29,60.31,600.0,43.6299,43.6299,43.601,43.6155,600.0
2012-10-18 13:00:00,60.32,60.33,60.31,60.32,4600.0,43.6227,43.6299,43.6155,43.6227,4600.0
2012-10-18 13:05:00,60.3,60.3,60.26,60.26,8100.0,43.6082,43.6082,43.5793,43.5793,8100.0
2012-10-18 13:10:00,60.26,60.26,60.24,60.26,4900.0,43.5793,43.5793,43.5648,43.5793,4900.0
2012-10-18 13:15:00,60.25,60.25,60.22,60.23,5300.0,43.5721,43.5721,43.5504,43.5576,5300.0
2012-10-18 13:20:00,60.28,60.28,60.25,60.26,1200.0,43.5938,43.5938,43.5721,43.5793,1200.0
2012-10-18 13:25:00,60.27,60.32,60.27,60.3,1600.0,43.5865,43.6227,43.5865,43.6082,1600.0
2012-10-18 13:30:00,60.3,60.31,60.28,60.28,25000.0,43.6082,43.6155,43.5938,43.5938,25000.0
2012-10-18 13:35:00,60.27,60.31,60.25,60.25,4600.0,43.5865,43.6155,43.5721,43.5721,4600.0
2012-10-18 13:40:00,60.25,60.25,60.24,60.24,300.0,43.5721,43.5721,43.5648,43.5648,300.0
2012-10-18 13:45:00,60.27,60.28,60.22,60.23,1800.0,43.5865,43.5938,43.5504,43.5576,1800.0
2012-10-18 13:50:00,60.23,60.24,60.2,60.2,1800.0,43.5576,43.5648,43.5359,43.5359,1800.0
2012-10-18 13:55:00,60.18,60.2,60.17,60.18,2700.0,43.5214,43.5359,43.5142,43.5214,2700.0
2012-10-18 14:00:00,60.19,60.27,60.19,60.26,1800.0,43.5287,43.5865,43.5287,43.5793,1800.0
2012-10-18 14:05:00,60.28,60.29,60.25,60.26,4500.0,43.5938,43.601,43.5721,43.5793,4500.0
2012-10-18 14:10:00,60.26,60.27,60.24,60.24,7400.0,43.5793,43.5865,43.5648,43.5648,7400.0
2012-10-18 14:15:00,60.24,60.29,60.24,60.29,900.0,43.5648,43.601,43.5648,43.601,900.0
2012-10-18 14:20:00,60.28,60.28,60.24,60.24,6400.0,43.5938,43.5938,43.5648,43.5648,6400.0
2012-10-18 14:25:00,60.25,60.26,60.2,60.2,2000.0,43.5721,43.5793,43.5359,43.5359,2000.0
2012-10-18 14:30:00,60.2,60.2,60.19,60.19,3900.0,43.5359,43.5359,43.5287,43.5287,3900.0
2012-10-18 14:35:00,60.18,60.18,60.1,60.13,5600.0,43.5214,43.5214,43.4636,43.4853,5600.0
2012-10-18 14:40:00,60.13,60.14,60.08,60.08,4800.0,43.4853,43.4925,43.4491,43.4491,4800.0
2012-10-18 14:45:00,60.1,60.17,60.1,60.14,8100.0,43.4636,43.5142,43.4636,43.4925,8100.0
2012-10-18 14:50:00,60.14,60.17,60.14,60.16,4500.0,43.4925,43.5142,43.4925,43.507,4500.0
2012-10-18 14:55:00,60.17,60.2,60.15,60.19,4700.0,43.5142,43.5359,43.4997,43.5287,4700.0
2012-10-18 15:00:00,60.2,60.2,60.14,60.18,4400.0,43.5359,43.5359,43.4925,43.5214,4400.0
2012-10-18 15:05:00,60.17,60.21,60.14,60.21,5900.0,43.5142,43.5431,43.4925,43.5431,5900.0
2012-10-18 15:10:00,60.21,60.22,60.2,60.21,7400.0,43.5431,43.5504,43.5359,43.5431,7400.0
2012-10-18 15:15:00,60.19,60.2,60.18,60.18,4100.0,43.5287,43.5359,43.5214,43.5214,4100.0
2012-10-18 15:20:00,60.22,60.24,60.2,60.23,1600.0,43.5504,43.5648,43.5359,43.5576,1600.0
2012-10-18 15:25:00,60.23,60.25,60.22,60.22,3000.0,43.5576,43.5721,43.5504,43.5504,3000.0
2012-10-18 15:30:00,60.24,60.26,60.24,60.25,7700.0,43.5648,43.5793,43.5648,43.5721,7700.0
2012-10-18 15:35:00,60.25,60.27,60.23,60.27,2100.0,43.5721,43.5865,43.5576,43.5865,2100.0
2012-10-18 15:40:00,60.27,60.31,60.26,60.31,6100.0,43.5865,43.6155,43.5793,43.6155,6100.0
2012-10-18 15:45:00,60.31,60.32,60.29,60.29,3300.0,43.6155,43.6227,43.601,43.601,3300.0
2012-10-18 15:50:00,60.29,60.3,60.28,60.28,2100.0,43.601,43.6082,43.5938,43.5938,2100.0
2012-10-18 15:55:00,60.29,60.3,60.25,60.28,6900.0,43.601,43.6082,43.5721,43.5938,6900.0
2012-10-19 09:30:00,60.11,60.11,60.0,60.01,5900.0,43.4708,43.4708,43.3913,43.3985,5900.0
2012-10-19 09:35:00,59.99,60.05,59.99,60.02,2000.0,43.384,43.4274,43.384,43.4057,2000.0
2012-10-19 09:40:00,59.97,59.97,59.87,59.89,1100.0,43.3696,43.3696,43.2973,43.3117,1100.0
2012-10-19 09:45:00,59.88,59.93,59.88,59.9,8600.0,43.3045,43.3406,43.3045,43.319,8600.0
2012-10-19 09:50:00,59.9,59.92,59.89,59.91,8600.0,43.319,43.3334,43.3117,43.3262,8600.0
2012-10-19 09:55:00,59.9,59.92,59.9,59.92,3900.0,43.319,43.3334,43.319,43.3334,3900.0
2012-10-19 10:00:00,59.93,59.93,59.86,59.91,3800.0,43.3406,43.3406,43.29,43.3262,3800.0
2012-10-19 10:05:00,59.9,59.93,59.9,59.93,300.0,43.319,43.3406,43.319,43.3406,300.0
2012-10-19 10:10:00,59.95,59.95,59.91,59.91,500.0,43.3551,43.3551,43.3262,43.3262,500.0
2012-10-19 10:15:00,59.9,59.9,59.86,59.86,400.0,43.319,43.319,43.29,43.29,400.0
2012-10-19 10:20:00,59.86,59.91,59.86,59.91,1900.0,43.29,43.3262,43.29,43.3262,1900.0
2012-10-19 10:25:00,59.89,59.93,59.89,59.91,2600.0,43.3117,43.3406,43.3117,43.3262,2600.0
2012-10-19 10:30:00,59.89,59.91,59.88,59.88,1000.0,43.3117,43.3262,43.3045,43.3045,1000.0
2012-10-19 10:35:00,59.86,59.88,59.86,59.88,2700.0,43.29,43.3045,43.29,43.3045,2700.0
2012-10-19 10:40:00,59.87,59.87,59.87,59.87,100.0,43.2973,43.2973,43.2973,43.2973,100.0
2012-10-19 10:45:00,59.89,59.89,59.86,59.86,500.0,43.3117,43.3117,43.29,43.29,500.0
2012-10-19 10:50:00,59.84,59.89,59.84,59.89,400.0,43.2756,43.3117,43.2756,43.3117,400.0
2012-10-19 10:55:00,59.87,59.9,59.87,59.88,1800.0,43.2973,43.319,43.2973,43.3045,1800.0
2012-10-19 11:00:00,59.86,59.86,59.83,59.83,800.0,43.29,43.29,43.2683,43.2683,800.0
2012-10-19 11:05:00,59.82,59.82,59.8,59.8,500.0,43.2611,43.2611,43.2466,43.2466,500.0
2012-10-19 11:10:00,59.74,59.74,59.71,59.73,1000.0,43.2032,43.2032,43.1815,43.196,1000.0
2012-10-19 11:15:00,59.74,59.74,59.72,59.72,9200.0,43.2032,43.2032,43.1888,43.1888,9200.0
2012-10-19 11:20:00,59.71,59.71,59.69,59.71,2200.0,43.1815,43.1815,43.1671,43.1815,2200.0
2012-10-19 11:25:00,59.72,59.72,59.72,59.72,500.0,43.1888,43.1888,43.1888,43.1888,500.0
2012-10-19 11:30:00,59.73,59.76,59.73,59.76,2000.0,43.196,43.2177,43.196,43.2177,2000.0
2012-10-19 11:35:00,59.75,59.77,59.74,59.75,6100.0,43.2105,43.2249,43.2032,43.2105,6100.0
2012-10-19 11:40:00,59.75,59.75,59.73,59.74,2700.0,43.2105,43.2105,43.196,43.2032,2700.0
2012-10-19 11:45:00,59.74,59.74,59.7,59.7,1700.0,43.2032,43.2032,43.1743,43.1743,1700.0
2012-10-19 11:50:00,59.69,59.69,59.66,59.66,2500.0,43.1671,43.1671,43.1454,43.1454,2500.0
2012-10-19 11:55:00,59.64,59.65,59.62,59.63,2700.0,43.1309,43.1382,43.1165,43.1237,2700.0
2012-10-19 12:00:00,59.67,59.67,59.64,59.65,900.0,43.1526,43.1526,43.1309,43.1382,900.0
2012-10-19 12:05:00,59.64,59.64,59.63,59.64,1400.0,43.1309,43.1309,43.1237,43.1309,1400.0
2012-10-19 12:10:00,59.62,59.63,59.6,59.61,3100.0,43.1165,43.1237,43.102,43.1092,3100.0
2012-10-19 12:15:00,59.6,59.6,59.48,59.48,4000.0,43.102,43.102,43.0152,43.0152,4000.0
2012-10-19 12:20:00,59.51,59.58,59.5,59.55,3900.0,43.0369,43.0875,43.0297,43.0658,3900.0
2012-10-19 12:25:00,59.55,59.55,59.5,59.5,4000.0,43.0658,43.0658,43.0297,43.0297,4000.0
2012-10-19 12:30:00,59.53,59.55,59.53,59.55,2200.0,43.0514,43.0658,43.0514,43.0658,2200.0
2012-10-19 12:35:00,59.57,59.59,59.56,59.58,1700.0,43.0803,43.0948,43.0731,43.0875,1700.0
2012-10-19 12:40:00,59.58,59.59,59.56,59.58,3700.0,43.0875,43.0948,43.0731,43.0875,3700.0
2012-10-19 12:45:00,59.56,59.58,59.56,59.57,4800.0,43.0731,43.0875,43.0731,43.0803,4800.0
2012-10-19 12:50:00,59.58,59.58,59.58,59.58,500.0,43.0875,43.0875,43.0875,43.0875,500.0
2012-10-19 12:55:00,59.54,59.54,59.53,59.53,2400.0,43.0586,43.0586,43.0514,43.0514,2400.0
2012-10-19 13:00:00,59.53,59.53,59.52,59.52,600.0,43.0514,43.0514,43.0441,43.0441,600.0
2012-10-19 13:05:00,59.55,59.55,59.54,59.55,1100.0,43.0658,43.0658,43.0586,43.0658,1100.0
2012-10-19 13:10:00,59.57,59.59,59.57,59.57,4500.0,43.0803,43.0948,43.0803,43.0803,4500.0
2012-10-19 13:15:00,59.59,59.62,59.58,59.58,5100.0,43.0948,43.1165,43.0875,43.0875,5100.0
2012-10-19 13:20:00,59.57,59.59,59.57,59.57,2100.0,43.0803,43.0948,43.0803,43.0803,2100.0
2012-10-19 13:25:00,59.56,59.58,59.54,59.54,3400.0,43.0731,43.0875,43.0586,43.0586,3400.0
2012-10-19 13:30:00,59.53,59.53,59.53,59.53,500.0,43.0514,43.0514,43.0514,43.0514,500.0
2012-10-19 13:35:00,59.53,59.53,59.5,59.5,2500.0,43.0514,43.0514,43.0297,43.0297,2500.0
2012-10-19 13:40:00,59.48,59.49,59.44,59.47,16800.0,43.0152,43.0224,42.9863,43.008,16800.0
2012-10-19 13:45:00,59.46,59.46,59.37,59.37,2300.0,43.0007,43.0007,42.9357,42.9357,2300.0
2012-10-19 13:50:00,59.35,59.4,59.35,59.4,1000.0,42.9212,42.9574,42.9212,42.9574,1000.0
2012-10-19 13:55:00,59.36,59.37,59.33,59.37,1400.0,42.9284,42.9357,42.9067,42.9357,1400.0
2012-10-19 14:00:00,59.39,59.42,59.39,59.42,2300.0,42.9501,42.9718,42.9501,42.9718,2300.0
2012-10-19 14:05:00,59.43,59.43,59.41,59.42,2800.0,42.9791,42.9791,42.9646,42.9718,2800.0
2012-10-19 14:10:00,59.41,59.42,59.4,59.41,2400.0,42.9646,42.9718,42.9574,42.9646,2400.0
2012-10-19 14:15:00,59.41,59.41,59.39,59.4,9400.0,42.9646,42.9646,42.9501,42.9574,9400.0
2012-10-19 14:20:00,59.39,59.39,59.33,59.33,900.0,42.9501,42.9501,42.9067,42.9067,900.0
2012-10-19 14:25:00,59.33,59.34,59.2,59.25,5200.0,42.9067,42.914,42.8127,42.8489,5200.0
2012-10-19 14:30:00,59.26,59.3,59.26,59.3,3200.0,42.8561,42.885,42.8561,42.885,3200.0
2012-10-19 14:35:00,59.3,59.32,59.3,59.31,1400.0,42.885,42.8995,42.885,42.8923,1400.0
2012-10-19 14:40:00,59.3,59.3,59.26,59.28,5700.0,42.885,42.885,42.8561,42.8706,5700.0
2012-10-19 14:45:00,59.29,59.29,59.26,59.28,800.0,42.8778,42.8778,42.8561,42.8706,800.0
2012-10-19 14:50:00,59.29,59.29,59.21,59.24,1800.0,42.8778,42.8778,42.82,42.8416,1800.0
2012-10-19 14:55:00,59.23,59.32,59.22,59.32,10800.0,42.8344,42.8995,42.8272,42.8995,10800.0
2012-10-19 15:00:00,59.35,59.35,59.29,59.29,4200.0,42.9212,42.9212,42.8778,42.8778,4200.0
2012-10-19 15:05:00,59.29,59.31,59.27,59.28,4800.0,42.8778,42.8923,42.8633,42.8706,4800.0
2012-10-19 15:10:00,59.27,59.31,59.27,59.31,2900.0,42.8633,42.8923,42.8633,42.8923,2900.0
2012-10-19 15:15:00,59.31,59.35,59.29,59.34,11200.0,42.8923,42.9212,42.8778,42.914,11200.0
2012-10-19 15:20:00,59.37,59.41,59.36,59.41,2900.0,42.9357,42.9646,42.9284,42.9646,2900.0
2012-10-19 15:25:00,59.43,59.47,59.41,59.41,2100.0,42.9791,43.008,42.9646,42.9646,2100.0
2012-10-19 15:30:00,59.38,59.4,59.35,59.39,4900.0,42.9429,42.9574,42.9212,42.9501,4900.0
2012-10-19 15:35:00,59.41,59.46,59.4,59.44,2900.0,42.9646,43.0007,42.9574,42.9863,2900.0
2012-10-19 15:40:00,59.44,59.46,59.41,59.41,5300.0,42.9863,43.0007,42.9646,42.9646,5300.0
2012-10-19 15:45:00,59.46,59.47,59.45,59.46,1100.0,43.0007,43.008,42.9935,43.0007,1100.0
2012-10-19 15:50:00,59.46,59.49,59.45,59.49,1700.0,43.0007,43.0224,42.9935,43.0224,1700.0
2012-10-19 15:55:00,59.48,59.48,59.36,59.36,5400.0,43.0152,43.0152,42.9284,42.9284,5400.0
2012-10-22 09:30:00,59.29,59.38,59.29,59.36,8900.0,42.8778,42.9429,42.8778,42.9284,8900.0
2012-10-22 09:35:00,59.38,59.38,59.33,59.33,2600.0,42.9429,42.9429,42.9067,42.9067,2600.0
2012-10-22 09:40:00,59.29,59.29,59.23,59.24,900.0,42.8778,42.8778,42.8344,42.8416,900.0
2012-10-22 09:45:00,59.2,59.22,59.16,59.16,600.0,42.8127,42.8272,42.7838,42.7838,600.0
2012-10-22 09:50:00,59.2,59.2,59.18,59.2,600.0,42.8127,42.8127,42.7983,42.8127,600.0
2012-10-22 09:55:00,59.2,59.26,59.2,59.26,1700.0,42.8127,42.8561,42.8127,42.8561,1700.0
2012-10-22 10:00:00,59.31,59.37,59.3,59.37,2200.0,42.8923,42.9357,42.885,42.9357,2200.0
2012-10-22 10:05:00,59.38,59.4,59.36,59.4,3200.0,42.9429,42.9574,42.9284,42.9574,3200.0
2012-10-22 10:10:00,59.39,59.39,59.38,59.38,500.0,42.9501,42.9501,42.9429,42.9429,500.0
2012-10-22 10:15:00,59.34,59.35,59.31,59.31,121600.0,42.914,42.9212,42.8923,42.8923,121600.0
2012-10-22 10:20:00,59.31,59.37,59.3,59.35,21400.0,42.8923,42.9357,42.885,42.9212,21400.0
2012-10-22 10:25:00,59.34,59.34,59.32,59.34,11300.0,42.914,42.914,42.8995,42.914,11300.0
2012-10-22 10:30:00,59.34,59.34,59.28,59.28,37800.0,42.914,42.914,42.8706,42.8706,37800.0
2012-10-22 10:35:00,59.29,59.32,59.25,59.25,3100.0,42.8778,42.8995,42.8489,42.8489,3100.0
2012-10-22 10:40:00,59.22,59.23,59.2,59.23,1500.0,42.8272,42.8344,42.8127,42.8344,1500.0
2012-10-22 10:45:00,59.23,59.23,59.19,59.19,20700.0,42.8344,42.8344,42.8055,42.8055,20700.0
2012-10-22 10:50:00,59.24,59.26,59.24,59.26,300.0,42.8416,42.8561,42.8416,42.8561,300.0
2012-10-22 10:55:00,59.26,59.26,59.23,59.25,1200.0,42.8561,42.8561,42.8344,42.8489,1200.0
2012-10-22 11:00:00,59.23,59.27,59.23,59.27,2000.0,42.8344,42.8633,42.8344,42.8633,2000.0
2012-10-22 11:05:00,59.27,59.27,59.26,59.27,16200.0,42.8633,42.8633,42.8561,42.8633,16200.0
2012-10-22 11:10:00,59.25,59.25,59.2,59.2,4200.0,42.8489,42.8489,42.8127,42.8127,4200.0
2012-10-22 11:15:00,59.19,59.2,59.15,59.15,16900.0,42.8055,42.8127,42.7766,42.7766,16900.0
2012-10-22 11:20:00,59.13,59.13,59.07,59.1,16900.0,42.7621,42.7621,42.7187,42.7404,16900.0
2012-10-22 11:25:00,59.09,59.12,59.08,59.1,6000.0,42.7332,42.7549,42.7259,42.7404,6000.0
2012-10-22 11:30:00,59.1,59.12,59.1,59.12,14000.0,42.7404,42.7549,42.7404,42.7549,14000.0
2012-10-22 11:35:00,59.12,59.14,59.12,59.12,3100.0,42.7549,42.7693,42.7549,42.7549,3100.0
2012-10-22 11:40:00,59.16,59.23,59.16,59.21,8500.0,42.7838,42.8344,42.7838,42.82,8500.0
2012-10-22 11:45:00,59.22,59.22,59.2,59.2,40300.0,42.8272,42.8272,42.8127,42.8127,40300.0
2012-10-22 11:50:00,59.21,59.21,59.19,59.19,2200.0,42.82,42.82,42.8055,42.8055,2200.0
2012-10-22 11:55:00,59.19,59.19,59.17,59.17,3700.0,42.8055,42.8055,42.791,42.791,3700.0
2012-10-22 12:00:00,59.17,59.17,59.13,59.14,6600.0,42.791,42.791,42.7621,42.7693,6600.0
2012-10-22 12:05:00,59.14,59.15,59.13,59.13,2600.0,42.7693,42.7766,42.7621,42.7621,2600.0
2012-10-22 12:10:00,59.19,59.19,59.14,59.15,9100.0,42.8055,42.8055,42.7693,42.7766,9100.0
2012-10-22 12:15:00,59.15,59.16,59.13,59.15,4900.0,42.7766,42.7838,42.7621,42.7766,4900.0
2012-10-22 12:20:00,59.15,59.17,59.14,59.17,1800.0,42.7766,42.791,42.7693,42.791,1800.0
2012-10-22 12:25:00,59.19,59.19,59.13,59.14,13000.0,42.8055,42.8055,42.7621,42.7693,13000.0
2012-10-22 12:30:00,59.15,59.16,59.14,59.14,1600.0,42.7766,42.7838,42.7693,42.7693,1600.0
2012-10-22 12:35:00,59.13,59.13,59.1,59.12,3200.0,42.7621,42.7621,42.7404,42.7549,3200.0
2012-10-22 12:40:00,59.12,59.12,59.12,59.12,200.0,42.7549,42.7549,42.7549,42.7549,200.0
2012-10-22 12:45:00,59.12,59.15,59.12,59.15,1000.0,42.7549,42.7766,42.7549,42.7766,1000.0
2012-10-22 12:50:00,59.15,59.15,59.11,59.12,1400.0,42.7766,42.7766,42.7476,42.7549,1400.0
2012-10-22 12:55:00,59.12,59.14,59.12,59.12,700.0,42.7549,42.7693,42.7549,42.7549,700.0
2012-10-22 13:00:00,59.13,59.13,59.11,59.11,3500.0,42.7621,42.7621,42.7476,42.7476,3500.0
2012-10-22 13:05:00,59.11,59.11,59.05,59.07,2700.0,42.7476,42.7476,42.7042,42.7187,2700.0
2012-10-22 13:10:00,59.05,59.05,58.95,59.03,7100.0,42.7042,42.7042,42.6319,42.6898,7100.0
2012-10-22 13:15:00,59.02,59.02,58.98,59.01,10300.0,42.6825,42.6825,42.6536,42.6753,10300.0
2012-10-22 13:20:00,59.01,59.01,58.93,58.96,700.0,42.6753,42.6753,42.6175,42.6392,700.0
2012-10-22 13:25:00,59.0,59.01,58.92,58.94,7000.0,42.6681,42.6753,42.6102,42.6247,7000.0
2012-10-22 13:30:00,58.92,58.94,58.92,58.94,20000.0,42.6102,42.6247,42.6102,42.6247,20000.0
2012-10-22 13:35:00,58.93,58.93,58.9,58.9,9100.0,42.6175,42.6175,42.5958,42.5958,9100.0
2012-10-22 13:40:00,58.9,58.9,58.82,58.86,7700.0,42.5958,42.5958,42.5379,42.5668,7700.0
2012-10-22 13:45:00,58.88,58.92,58.82,58.9,8400.0,42.5813,42.6102,42.5379,42.5958,8400.0
2012-10-22 13:50:00,58.89,58.93,58.89,58.91,5900.0,42.5885,42.6175,42.5885,42.603,5900.0
2012-10-22 13:55:00,58.91,58.91,58.9,58.91,1800.0,42.603,42.603,42.5958,42.603,1800.0
2012-10-22 14:00:00,58.89,58.93,58.89,58.9,6000.0,42.5885,42.6175,42.5885,42.5958,6000.0
2012-10-22 14:05:00,58.89,58.92,58.89,58.9,6400.0,42.5885,42.6102,42.5885,42.5958,6400.0
2012-10-22 14:10:00,58.92,58.92,58.87,58.9,2000.0,42.6102,42.6102,42.5741,42.5958,2000.0
2012-10-22 14:15:00,58.95,59.0,58.95,58.98,5200.0,42.6319,42.6681,42.6319,42.6536,5200.0
2012-10-22 14:20:00,58.98,58.98,58.97,58.97,1200.0,42.6536,42.6536,42.6464,42.6464,1200.0
2012-10-22 14:25:00,58.94,58.94,58.92,58.93,3600.0,42.6247,42.6247,42.6102,42.6175,3600.0
2012-10-22 14:30:00,58.94,58.97,58.93,58.97,900.0,42.6247,42.6464,42.6175,42.6464,900.0
2012-10-22 14:35:00,58.95,58.96,58.9,58.9,3000.0,42.6319,42.6392,42.5958,42.5958,3000.0
2012-10-22 14:40:00,58.9,58.95,58.9,58.93,30000.0,42.5958,42.6319,42.5958,42.6175,30000.0
2012-10-22 14:45:00,58.93,58.93,58.88,58.9,11100.0,42.6175,42.6175,42.5813,42.5958,11100.0
2012-10-22 14:50:00,58.9,58.9,58.89,58.9,1100.0,42.5958,42.5958,42.5885,42.5958,1100.0
2012-10-22 14:55:00,58.91,58.91,58.88,58.91,3600.0,42.603,42.603,42.5813,42.603,3600.0
2012-10-22 15:00:00,58.9,58.92,58.85,58.87,10400.0,42.5958,42.6102,42.5596,42.5741,10400.0
2012-10-22 15:05:00,58.86,58.89,58.86,58.88,7800.0,42.5668,42.5885,42.5668,42.5813,7800.0
2012-10-22 15:10:00,58.89,59.02,58.89,59.02,3800.0,42.5885,42.6825,42.5885,42.6825,3800.0
2012-10-22 15:15:00,58.99,59.01,58.95,58.95,7900.0,42.6609,42.6753,42.6319,42.6319,7900.0
2012-10-22 15:20:00,58.99,58.99,58.94,58.96,8900.0,42.6609,42.6609,42.6247,42.6392,8900.0
2012-10-22 15:25:00,58.99,59.06,58.98,59.06,13600.0,42.6609,42.7115,42.6536,42.7115,13600.0
2012-10-22 15:30:00,59.05,59.05,59.01,59.02,8500.0,42.7042,42.7042,42.6753,42.6825,8500.0
2012-10-22 15:35:00,59.03,59.1,59.03,59.08,2100.0,42.6898,42.7404,42.6898,42.7259,2100.0
2012-10-22 15:40:00,59.08,59.09,59.03,59.06,9500.0,42.7259,42.7332,42.6898,42.7115,9500.0
2012-10-22 15:45:00,59.07,59.1,59.05,59.1,6400.0,42.7187,42.7404,42.7042,42.7404,6400.0
2012-10-22 15:50:00,59.1,59.14,59.09,59.14,5300.0,42.7404,42.7693,42.7332,42.7693,5300.0
2012-10-22 15:55:00,59.18,59.3,59.18,59.28,7400.0,42.7983,42.885,42.7983,42.8706,7400.0
2012-10-23 09:30:00,58.62,58.62,58.56,58.59,12900.0,42.3933,42.3933,42.3499,42.3716,12900.0
2012-10-23 09:35:00,58.59,58.59,58.4,58.44,6100.0,42.3716,42.3716,42.2342,42.2631,6100.0
2012-10-23 09:40:00,58.41,58.45,58.37,58.45,3600.0,42.2414,42.2703,42.2125,42.2703,3600.0
2012-10-23 09:45:00,58.42,58.5,58.42,58.5,7300.0,42.2486,42.3065,42.2486,42.3065,7300.0
2012-10-23 09:50:00,58.48,58.48,58.44,58.44,2400.0,42.292,42.292,42.2631,42.2631,2400.0
2012-10-23 09:55:00,58.45,58.49,58.44,58.45,4900.0,42.2703,42.2993,42.2631,42.2703,4900.0
2012-10-23 10:00:00,58.43,58.49,58.43,58.46,12900.0,42.2559,42.2993,42.2559,42.2776,12900.0
2012-10-23 10:05:00,58.43,58.46,58.42,58.42,5500.0,42.2559,42.2776,42.2486,42.2486,5500.0
2012-10-23 10:10:00,58.4,58.4,58.33,58.36,3200.0,42.2342,42.2342,42.1835,42.2052,3200.0
2012-10-23 10:15:00,58.34,58.35,58.26,58.3,7800.0,42.1908,42.198,42.1329,42.1619,7800.0
2012-10-23 10:20:00,58.32,58.35,58.3,58.3,12800.0,42.1763,42.198,42.1619,42.1619,12800.0
2012-10-23 10:25:00,58.27,58.3,58.25,58.29,3100.0,42.1402,42.1619,42.1257,42.1546,3100.0
2012-10-23 10:30:00,58.26,58.27,58.15,58.19,4800.0,42.1329,42.1402,42.0534,42.0823,4800.0
2012-10-23 10:35:00,58.18,58.19,58.1,58.15,3700.0,42.0751,42.0823,42.0172,42.0534,3700.0
2012-10-23 10:40:00,58.13,58.23,58.13,58.23,7400.0,42.0389,42.1112,42.0389,42.1112,7400.0
2012-10-23 10:45:00,58.22,58.24,58.2,58.23,3200.0,42.104,42.1185,42.0895,42.1112,3200.0
2012-10-23 10:50:00,58.22,58.24,58.2,58.2,5200.0,42.104,42.1185,42.0895,42.0895,5200.0
2012-10-23 10:55:00,58.19,58.22,58.19,58.2,2900.0,42.0823,42.104,42.0823,42.0895,2900.0
2012-10-23 11:00:00,58.23,58.26,58.21,58.22,4700.0,42.1112,42.1329,42.0968,42.104,4700.0
2012-10-23 11:05:00,58.22,58.23,58.2,58.21,5700.0,42.104,42.1112,42.0895,42.0968,5700.0
2012-10-23 11:10:00,58.21,58.27,58.21,58.27,5400.0,42.0968,42.1402,42.0968,42.1402,5400.0
2012-10-23 11:15:00,58.24,58.3,58.24,58.29,2600.0,42.1185,42.1619,42.1185,42.1546,2600.0
2012-10-23 11:20:00,58.31,58.31,58.24,58.24,5600.0,42.1691,42.1691,42.1185,42.1185,5600.0
2012-10-23 11:25:00,58.25,58.29,58.25,58.28,3600.0,42.1257,42.1546,42.1257,42.1474,3600.0
2012-10-23 11:30:00,58.24,58.24,58.2,58.21,3200.0,42.1185,42.1185,42.0895,42.0968,3200.0
2012-10-23 11:35:00,58.21,58.21,58.17,58.19,5200.0,42.0968,42.0968,42.0678,42.0823,5200.0
2012-10-23 11:40:00,58.19,58.19,58.16,58.16,2700.0,42.0823,42.0823,42.0606,42.0606,2700.0
2012-10-23 11:45:00,58.17,58.25,58.15,58.24,3600.0,42.0678,42.1257,42.0534,42.1185,3600.0
2012-10-23 11:50:00,58.22,58.25,58.22,58.24,1600.0,42.104,42.1257,42.104,42.1185,1600.0
2012-10-23 11:55:00,58.21,58.24,58.21,58.24,1100.0,42.0968,42.1185,42.0968,42.1185,1100.0
2012-10-23 12:00:00,58.25,58.26,58.21,58.23,23500.0,42.1257,42.1329,42.0968,42.1112,23500.0
2012-10-23 12:05:00,58.21,58.24,58.21,58.23,1600.0,42.0968,42.1185,42.0968,42.1112,1600.0
2012-10-23 12:10:00,58.24,58.28,58.24,58.28,2100.0,42.1185,42.1474,42.1185,42.1474,2100.0
2012-10-23 12:15:00,58.31,58.35,58.31,58.35,1900.0,42.1691,42.198,42.1691,42.198,1900.0
2012-10-23 12:20:00,58.33,58.33,58.3,58.32,1500.0,42.1835,42.1835,42.1619,42.1763,1500.0
2012-10-23 12:25:00,58.34,58.34,58.32,58.33,800.0,42.1908,42.1908,42.1763,42.1835,800.0
2012-10-23 12:30:00,58.32,58.34,58.32,58.33,1300.0,42.1763,42.1908,42.1763,42.1835,1300.0
2012-10-23 12:35:00,58.35,58.38,58.32,58.33,2100.0,42.198,42.2197,42.1763,42.1835,2100.0
2012-10-23 12:40:00,58.35,58.38,58.35,58.38,3200.0,42.198,42.2197,42.198,42.2197,3200.0
2012-10-23 12:45:00,58.39,58.41,58.38,58.4,1600.0,42.2269,42.2414,42.2197,42.2342,1600.0
2012-10-23 12:50:00,58.4,58.4,58.34,58.34,3000.0,42.2342,42.2342,42.1908,42.1908,3000.0
2012-10-23 12:55:00,58.37,58.38,58.36,58.36,1400.0,42.2125,42.2197,42.2052,42.2052,1400.0
2012-10-23 13:00:00,58.38,58.42,58.38,58.42,400.0,42.2197,42.2486,42.2197,42.2486,400.0
2012-10-23 13:05:00,58.39,58.39,58.37,58.39,1500.0,42.2269,42.2269,42.2125,42.2269,1500.0
2012-10-23 13:10:00,58.41,58.44,58.39,58.41,2000.0,42.2414,42.2631,42.2269,42.2414,2000.0
2012-10-23 13:15:00,58.4,58.46,58.35,58.35,14300.0,42.2342,42.2776,42.198,42.198,14300.0
2012-10-23 13:20:00,58.34,58.39,58.34,58.38,1900.0,42.1908,42.2269,42.1908,42.2197,1900.0
2012-10-23 13:25:00,58.38,58.41,58.38,58.38,37600.0,42.2197,42.2414,42.2197,42.2197,37600.0
2012-10-23 13:30:00,58.39,58.41,58.38,58.41,3700.0,42.2269,42.2414,42.2197,42.2414,3700.0
2012-10-23 13:35:00,58.41,58.41,58.36,58.38,5100.0,42.2414,42.2414,42.2052,42.2197,5100.0
2012-10-23 13:40:00,58.36,58.39,58.36,58.39,2800.0,42.2052,42.2269,42.2052,42.2269,2800.0
2012-10-23 13:45:00,58.35,58.35,58.31,58.33,2100.0,42.198,42.198,42.1691,42.1835,2100.0
2012-10-23 13:50:00,58.33,58.38,58.32,58.38,2700.0,42.1835,42.2197,42.1763,42.2197,2700.0
2012-10-23 13:55:00,58.37,58.42,58.35,58.42,2300.0,42.2125,42.2486,42.198,42.2486,2300.0
2012-10-23 14:00:00,58.45,58.47,58.44,58.46,2200.0,42.2703,42.2848,42.2631,42.2776,2200.0
2012-10-23 14:05:00,58.44,58.45,58.39,58.4,15000.0,42.2631,42.2703,42.2269,42.2342,15000.0
2012-10-23 14:10:00,58.4,58.4,58.3,58.31,4300.0,42.2342,42.2342,42.1619,42.1691,4300.0
2012-10-23 14:15:00,58.33,58.37,58.33,58.36,3800.0,42.1835,42.2125,42.1835,42.2052,3800.0
2012-10-23 14:20:00,58.33,58.4,58.33,58.4,2500.0,42.1835,42.2342,42.1835,42.2342,2500.0
2012-10-23 14:25:00,58.39,58.42,58.39,58.41,3400.0,42.2269,42.2486,42.2269,42.2414,3400.0
2012-10-23 14:30:00,58.4,58.41,58.38,58.4,2600.0,42.2342,42.2414,42.2197,42.2342,2600.0
2012-10-23 14:35:00,58.41,58.48,58.4,58.47,3300.0,42.2414,42.292,42.2342,42.2848,3300.0
2012-10-23 14:40:00,58.46,58.49,58.45,58.47,4000.0,42.2776,42.2993,42.2703,42.2848,4000.0
2012-10-23 14:45:00,58.5,58.56,58.48,58.55,1700.0,42.3065,42.3499,42.292,42.3426,1700.0
2012-10-23 14:50:00,58.53,58.53,58.51,58.52,1200.0,42.3282,42.3282,42.3137,42.321,1200.0
2012-10-23 14:55:00,58.51,58.56,58.51,58.56,1000.0,42.3137,42.3499,42.3137,42.3499,1000.0
2012-10-23 15:00:00,58.54,58.61,58.54,58.55,2800.0,42.3354,42.386,42.3354,42.3426,2800.0
2012-10-23 15:05:00,58.55,58.56,58.51,58.54,2500.0,42.3426,42.3499,42.3137,42.3354,2500.0
2012-10-23 15:10:00,58.52,58.55,58.48,58.49,7000.0,42.321,42.3426,42.292,42.2993,7000.0
2012-10-23 15:15:00,58.5,58.55,58.5,58.54,14900.0,42.3065,42.3426,42.3065,42.3354,14900.0
2012-10-23 15:20:00,58.56,58.56,58.51,58.54,3500.0,42.3499,42.3499,42.3137,42.3354,3500.0
2012-10-23 15:25:00,58.54,58.54,58.47,58.47,2500.0,42.3354,42.3354,42.2848,42.2848,2500.0
2012-10-23 15:30:00,58.46,58.49,58.4,58.43,16500.0,42.2776,42.2993,42.2342,42.2559,16500.0
2012-10-23 15:35:00,58.43,58.45,58.38,58.39,13500.0,42.2559,42.2703,42.2197,42.2269,13500.0
2012-10-23 15:40:00,58.37,58.4,58.35,58.36,5200.0,42.2125,42.2342,42.198,42.2052,5200.0
2012-10-23 15:45:00,58.37,58.41,58.36,58.37,4900.0,42.2125,42.2414,42.2052,42.2125,4900.0
2012-10-23 15:50:00,58.38,58.44,58.38,58.44,2300.0,42.2197,42.2631,42.2197,42.2631,2300.0
2012-10-23 15:55:00,58.44,58.45,58.39,58.39,21600.0,42.2631,42.2703,42.2269,42.2269,21600.0
2012-10-24 09:30:00,58.55,58.64,58.53,58.63,24900.0,42.3426,42.4077,42.3282,42.4005,24900.0
2012-10-24 09:35:00,58.64,58.64,58.53,58.53,2400.0,42.4077,42.4077,42.3282,42.3282,2400.0
2012-10-24 09:40:00,58.54,58.55,58.45,58.45,2900.0,42.3354,42.3426,42.2703,42.2703,2900.0
2012-10-24 09:45:00,58.49,58.5,58.47,58.47,9800.0,42.2993,42.3065,42.2848,42.2848,9800.0
2012-10-24 09:50:00,58.45,58.47,58.45,58.47,1400.0,42.2703,42.2848,42.2703,42.2848,1400.0
2012-10-24 09:55:00,58.46,58.48,58.46,58.46,2300.0,42.2776,42.292,42.2776,42.2776,2300.0
2012-10-24 10:00:00,58.47,58.48,58.41,58.42,1500.0,42.2848,42.292,42.2414,42.2486,1500.0
2012-10-24 10:05:00,58.4,58.4,58.36,58.37,700.0,42.2342,42.2342,42.2052,42.2125,700.0
2012-10-24 10:10:00,58.39,58.39,58.39,58.39,100.0,42.2269,42.2269,42.2269,42.2269,100.0
2012-10-24 10:15:00,58.39,58.43,58.38,58.43,6500.0,42.2269,42.2559,42.2197,42.2559,6500.0
2012-10-24 10:20:00,58.43,58.45,58.43,58.45,1200.0,42.2559,42.2703,42.2559,42.2703,1200.0
2012-10-24 10:25:00,58.43,58.49,58.43,58.46,1600.0,42.2559,42.2993,42.2559,42.2776,1600.0
2012-10-24 10:30:00,58.44,58.48,58.44,58.48,3000.0,42.2631,42.292,42.2631,42.292,3000.0
2012-10-24 10:35:00,58.5,58.51,58.44,58.49,3800.0,42.3065,42.3137,42.2631,42.2993,3800.0
2012-10-24 10:40:00,58.48,58.55,58.48,58.54,10600.0,42.292,42.3426,42.292,42.3354,10600.0
2012-10-24 10:45:00,58.55,58.55,58.52,58.53,900.0,42.3426,42.3426,42.321,42.3282,900.0
2012-10-24 10:50:00,58.54,58.54,58.49,58.5,2400.0,42.3354,42.3354,42.2993,42.3065,2400.0
2012-10-24 10:55:00,58.51,58.53,58.5,58.52,2000.0,42.3137,42.3282,42.3065,42.321,2000.0
2012-10-24 11:00:00,58.54,58.56,58.54,58.56,2200.0,42.3354,42.3499,42.3354,42.3499,2200.0
2012-10-24 11:05:00,58.55,58.56,58.5,58.51,3200.0,42.3426,42.3499,42.3065,42.3137,3200.0
2012-10-24 11:10:00,58.49,58.53,58.47,58.47,3000.0,42.2993,42.3282,42.2848,42.2848,3000.0
2012-10-24 11:15:00,58.47,58.49,58.47,58.48,21700.0,42.2848,42.2993,42.2848,42.292,21700.0
2012-10-24 11:20:00,58.46,58.51,58.46,58.51,3200.0,42.2776,42.3137,42.2776,42.3137,3200.0
2012-10-24 11:25:00,58.5,58.52,58.49,58.51,7400.0,42.3065,42.321,42.2993,42.3137,7400.0
2012-10-24 11:30:00,58.54,58.55,58.52,58.52,1200.0,42.3354,42.3426,42.321,42.321,1200.0
2012-10-24 11:35:00,58.51,58.51,58.47,58.47,2900.0,42.3137,42.3137,42.2848,42.2848,2900.0
2012-10-24 11:40:00,58.48,58.48,58.48,58.48,1400.0,42.292,42.292,42.292,42.292,1400.0
2012-10-24 11:45:00,58.48,58.48,58.41,58.41,1600.0,42.292,42.292,42.2414,42.2414,1600.0
2012-10-24 11:50:00,58.44,58.44,58.44,58.44,500.0,42.2631,42.2631,42.2631,42.2631,500.0
2012-10-24 11:55:00,58.45,58.45,58.42,58.43,2200.0,42.2703,42.2703,42.2486,42.2559,2200.0
2012-10-24 12:00:00,58.41,58.45,58.4,58.45,5600.0,42.2414,42.2703,42.2342,42.2703,5600.0
2012-10-24 12:05:00,58.46,58.46,58.42,58.42,1400.0,42.2776,42.2776,42.2486,42.2486,1400.0
2012-10-24 12:10:00,58.44,58.48,58.44,58.48,2100.0,42.2631,42.292,42.2631,42.292,2100.0
2012-10-24 12:15:00,58.47,58.49,58.45,58.45,1600.0,42.2848,42.2993,42.2703,42.2703,1600.0
2012-10-24 12:20:00,58.45,58.46,58.45,58.46,1600.0,42.2703,42.2776,42.2703,42.2776,1600.0
2012-10-24 12:25:00,58.45,58.48,58.43,58.48,2700.0,42.2703,42.292,42.2559,42.292,2700.0
2012-10-24 12:30:00,58.51,58.53,58.49,58.53,1100.0,42.3137,42.3282,42.2993,42.3282,1100.0
2012-10-24 12:35:00,58.52,58.52,58.5,58.5,1000.0,42.321,42.321,42.3065,42.3065,1000.0
2012-10-24 12:40:00,58.56,58.56,58.56,58.56,300.0,42.3499,42.3499,42.3499,42.3499,300.0
2012-10-24 12:45:00,58.55,58.55,58.55,58.55,500.0,42.3426,42.3426,42.3426,42.3426,500.0
2012-10-24 12:50:00,58.54,58.54,58.54,58.54,700.0,42.3354,42.3354,42.3354,42.3354,700.0
2012-10-24 12:55:00,58.56,58.57,58.56,58.57,1000.0,42.3499,42.3571,42.3499,42.3571,1000.0
2012-10-24 13:00:00,58.56,58.58,58.56,58.57,500.0,42.3499,42.3643,42.3499,42.3571,500.0
2012-10-24 13:05:00,58.57,58.57,58.57,58.57,0.0,42.3571,42.3571,42.3571,42.3571,0.0
2012-10-24 13:10:00,58.57,58.57,58.52,58.52,1000.0,42.3571,42.3571,42.321,42.321,1000.0
2012-10-24 13:15:00,58.51,58.52,58.51,58.51,5600.0,42.3137,42.321,42.3137,42.3137,5600.0
2012-10-24 13:20:00,58.52,58.54,58.5,58.52,32800.0,42.321,42.3354,42.3065,42.321,32800.0
2012-10-24 13:25:00,58.51,58.54,58.5,58.53,13000.0,42.3137,42.3354,42.3065,42.3282,13000.0
2012-10-24 13:30:00,58.53,58.53,58.51,58.51,500.0,42.3282,42.3282,42.3137,42.3137,500.0
2012-10-24 13:35:00,58.5,58.52,58.5,58.5,700.0,42.3065,42.321,42.3065,42.3065,700.0
2012-10-24 13:40:00,58.52,58.52,58.52,58.52,600.0,42.321,42.321,42.321,42.321,600.0
2012-10-24 13:45:00,58.53,58.53,58.53,58.53,900.0,42.3282,42.3282,42.3282,42.3282,900.0
2012-10-24 13:50:00,58.53,58.54,58.52,58.52,1600.0,42.3282,42.3354,42.321,42.321,1600.0
2012-10-24 13:55:00,58.53,58.53,58.52,58.52,2000.0,42.3282,42.3282,42.321,42.321,2000.0
2012-10-24 14:00:00,58.51,58.52,58.51,58.52,4500.0,42.3137,42.321,42.3137,42.321,4500.0
2012-10-24 14:05:00,58.51,58.53,58.51,58.53,10200.0,42.3137,42.3282,42.3137,42.3282,10200.0
2012-10-24 14:10:00,58.52,58.54,58.51,58.54,2700.0,42.321,42.3354,42.3137,42.3354,2700.0
2012-10-24 14:15:00,58.53,58.53,58.35,58.47,11500.0,42.3282,42.3282,42.198,42.2848,11500.0
2012-10-24 14:20:00,58.47,58.53,58.43,58.46,19400.0,42.2848,42.3282,42.2559,42.2776,19400.0
2012-10-24 14:25:00,58.46,58.57,58.46,58.55,3400.0,42.2776,42.3571,42.2776,42.3426,3400.0
2012-10-24 14:30:00,58.53,58.57,58.47,58.47,3400.0,42.3282,42.3571,42.2848,42.2848,3400.0
2012-10-24 14:35:00,58.5,58.52,58.47,58.47,2500.0,42.3065,42.321,42.2848,42.2848,2500.0
2012-10-24 14:40:00,58.47,58.47,58.42,58.46,3800.0,42.2848,42.2848,42.2486,42.2776,3800.0
2012-10-24 14:45:00,58.45,58.45,58.38,58.41,2500.0,42.2703,42.2703,42.2197,42.2414,2500.0
2012-10-24 14:50:00,58.43,58.46,58.41,58.41,9700.0,42.2559,42.2776,42.2414,42.2414,9700.0
2012-10-24 14:55:00,58.39,58.44,58.39,58.39,5100.0,42.2269,42.2631,42.2269,42.2269,5100.0
2012-10-24 15:00:00,58.37,58.41,58.3,58.32,5900.0,42.2125,42.2414,42.1619,42.1763,5900.0
2012-10-24 15:05:00,58.31,58.34,58.27,58.32,6400.0,42.1691,42.1908,42.1402,42.1763,6400.0
2012-10-24 15:10:00,58.34,58.34,58.27,58.28,3300.0,42.1908,42.1908,42.1402,42.1474,3300.0
2012-10-24 15:15:00,58.28,58.3,58.25,58.25,8900.0,42.1474,42.1619,42.1257,42.1257,8900.0
2012-10-24 15:20:00,58.28,58.31,58.21,58.22,6700.0,42.1474,42.1691,42.0968,42.104,6700.0
2012-10-24 15:25:00,58.27,58.3,58.27,58.3,5500.0,42.1402,42.1619,42.1402,42.1619,5500.0
2012-10-24 15:30:00,58.31,58.31,58.28,58.28,7300.0,42.1691,42.1691,42.1474,42.1474,7300.0
2012-10-24 15:35:00,58.27,58.29,58.22,58.22,5600.0,42.1402,42.1546,42.104,42.104,5600.0
2012-10-24 15:40:00,58.23,58.23,58.19,58.22,7200.0,42.1112,42.1112,42.0823,42.104,7200.0
2012-10-24 15:45:00,58.22,58.23,58.19,58.23,3500.0,42.104,42.1112,42.0823,42.1112,3500.0
2012-10-24 15:50:00,58.23,58.24,58.19,58.23,2700.0,42.1112,42.1185,42.0823,42.1112,2700.0
2012-10-24 15:55:00,58.22,58.27,58.2,58.26,20100.0,42.104,42.1402,42.0895,42.1329,20100.0
2012-10-25 09:30:00,58.75,58.82,58.72,58.79,9600.0,42.4873,42.5379,42.4656,42.5162,9600.0
2012-10-25 09:35:00,58.78,58.78,58.78,58.78,100.0,42.509,42.509,42.509,42.509,100.0
2012-10-25 09:40:00,58.74,58.74,58.7,58.73,4700.0,42.4801,42.4801,42.4511,42.4728,4700.0
2012-10-25 09:45:00,58.73,58.73,58.69,58.71,2000.0,42.4728,42.4728,42.4439,42.4584,2000.0
2012-10-25 09:50:00,58.68,58.68,58.66,58.66,600.0,42.4367,42.4367,42.4222,42.4222,600.0
2012-10-25 09:55:00,58.68,58.73,58.68,58.73,1300.0,42.4367,42.4728,42.4367,42.4728,1300.0
2012-10-25 10:00:00,58.71,58.71,58.62,58.62,500.0,42.4584,42.4584,42.3933,42.3933,500.0
2012-10-25 10:05:00,58.64,58.7,58.64,58.7,1500.0,42.4077,42.4511,42.4077,42.4511,1500.0
2012-10-25 10:10:00,58.72,58.74,58.72,58.72,800.0,42.4656,42.4801,42.4656,42.4656,800.0
2012-10-25 10:15:00,58.71,58.72,58.69,58.69,11600.0,42.4584,42.4656,42.4439,42.4439,11600.0
2012-10-25 10:20:00,58.72,58.73,58.7,58.7,4300.0,42.4656,42.4728,42.4511,42.4511,4300.0
2012-10-25 10:25:00,58.67,58.67,58.58,58.58,900.0,42.4294,42.4294,42.3643,42.3643,900.0
2012-10-25 10:30:00,58.58,58.58,58.57,58.57,500.0,42.3643,42.3643,42.3571,42.3571,500.0
2012-10-25 10:35:00,58.56,58.56,58.53,58.53,1500.0,42.3499,42.3499,42.3282,42.3282,1500.0
2012-10-25 10:40:00,58.5,58.54,58.5,58.52,4100.0,42.3065,42.3354,42.3065,42.321,4100.0
2012-10-25 10:45:00,58.51,58.51,58.44,58.44,1300.0,42.3137,42.3137,42.2631,42.2631,1300.0
2012-10-25 10:50:00,58.45,58.45,58.42,58.44,3400.0,42.2703,42.2703,42.2486,42.2631,3400.0
2012-10-25 10:55:00,58.47,58.49,58.47,58.48,1100.0,42.2848,42.2993,42.2848,42.292,1100.0
2012-10-25 11:00:00,58.52,58.52,58.52,58.52,200.0,42.321,42.321,42.321,42.321,200.0
2012-10-25 11:05:00,58.52,58.54,58.51,58.52,6000.0,42.321,42.3354,42.3137,42.321,6000.0
2012-10-25 11:10:00,58.54,58.54,58.51,58.51,2600.0,42.3354,42.3354,42.3137,42.3137,2600.0
2012-10-25 11:15:00,58.51,58.51,58.5,58.51,8400.0,42.3137,42.3137,42.3065,42.3137,8400.0
2012-10-25 11:20:00,58.51,58.51,58.42,58.42,900.0,42.3137,42.3137,42.2486,42.2486,900.0
2012-10-25 11:25:00,58.42,58.43,58.32,58.34,4200.0,42.2486,42.2559,42.1763,42.1908,4200.0
2012-10-25 11:30:00,58.36,58.39,58.36,58.37,2000.0,42.2052,42.2269,42.2052,42.2125,2000.0
2012-10-25 11:35:00,58.36,58.36,58.22,58.23,3000.0,42.2052,42.2052,42.104,42.1112,3000.0
2012-10-25 11:40:00,58.23,58.27,58.23,58.27,2600.0,42.1112,42.1402,42.1112,42.1402,2600.0
2012-10-25 11:45:00,58.27,58.28,58.22,58.24,4100.0,42.1402,42.1474,42.104,42.1185,4100.0
2012-10-25 11:50:00,58.2,58.24,58.17,58.22,5100.0,42.0895,42.1185,42.0678,42.104,5100.0
2012-10-25 11:55:00,58.25,58.27,58.24,58.26,2300.0,42.1257,42.1402,42.1185,42.1329,2300.0
2012-10-25 12:00:00,58.26,58.27,58.24,58.26,1900.0,42.1329,42.1402,42.1185,42.1329,1900.0
2012-10-25 12:05:00,58.25,58.25,58.22,58.24,500.0,42.1257,42.1257,42.104,42.1185,500.0
2012-10-25 12:10:00,58.28,58.29,58.26,58.26,1300.0,42.1474,42.1546,42.1329,42.1329,1300.0
2012-10-25 12:15:00,58.26,58.26,58.23,58.23,2500.0,42.1329,42.1329,42.1112,42.1112,2500.0
2012-10-25 12:20:00,58.24,58.27,58.23,58.25,1500.0,42.1185,42.1402,42.1112,42.1257,1500.0
2012-10-25 12:25:00,58.24,58.27,58.24,58.27,2500.0,42.1185,42.1402,42.1185,42.1402,2500.0
2012-10-25 12:30:00,58.26,58.26,58.2,58.23,1400.0,42.1329,42.1329,42.0895,42.1112,1400.0
2012-10-25 12:35:00,58.23,58.29,58.23,58.29,11300.0,42.1112,42.1546,42.1112,42.1546,11300.0
2012-10-25 12:40:00,58.3,58.3,58.24,58.24,2000.0,42.1619,42.1619,42.1185,42.1185,2000.0
2012-10-25 12:45:00,58.23,58.3,58.22,58.3,7100.0,42.1112,42.1619,42.104,42.1619,7100.0
2012-10-25 12:50:00,58.35,58.35,58.32,58.32,3000.0,42.198,42.198,42.1763,42.1763,3000.0
2012-10-25 12:55:00,58.35,58.44,58.35,58.43,4500.0,42.198,42.2631,42.198,42.2559,4500.0
2012-10-25 13:00:00,58.43,58.46,58.43,58.46,700.0,42.2559,42.2776,42.2559,42.2776,700.0
2012-10-25 13:05:00,58.46,58.46,58.42,58.42,1000.0,42.2776,42.2776,42.2486,42.2486,1000.0
2012-10-25 13:10:00,58.42,58.42,58.41,58.41,2900.0,42.2486,42.2486,42.2414,42.2414,2900.0
2012-10-25 13:15:00,58.41,58.44,58.41,58.41,5400.0,42.2414,42.2631,42.2414,42.2414,5400.0
2012-10-25 13:20:00,58.39,58.44,58.39,58.43,18200.0,42.2269,42.2631,42.2269,42.2559,18200.0
2012-10-25 13:25:00,58.43,58.43,58.43,58.43,0.0,42.2559,42.2559,42.2559,42.2559,0.0
2012-10-25 13:30:00,58.48,58.48,58.4,58.4,2400.0,42.292,42.292,42.2342,42.2342,2400.0
2012-10-25 13:35:00,58.4,58.4,58.4,58.4,0.0,42.2342,42.2342,42.2342,42.2342,0.0
2012-10-25 13:40:00,58.43,58.47,58.43,58.46,2800.0,42.2559,42.2848,42.2559,42.2776,2800.0
2012-10-25 13:45:00,58.47,58.47,58.45,58.45,1500.0,42.2848,42.2848,42.2703,42.2703,1500.0
2012-10-25 13:50:00,58.45,58.45,58.43,58.43,2200.0,42.2703,42.2703,42.2559,42.2559,2200.0
2012-10-25 13:55:00,58.43,58.43,58.42,58.42,900.0,42.2559,42.2559,42.2486,42.2486,900.0
2012-10-25 14:00:00,58.42,58.42,58.42,58.42,0.0,42.2486,42.2486,42.2486,42.2486,0.0
2012-10-25 14:05:00,58.44,58.45,58.42,58.42,14800.0,42.2631,42.2703,42.2486,42.2486,14800.0
2012-10-25 14:10:00,58.42,58.44,58.41,58.41,5100.0,42.2486,42.2631,42.2414,42.2414,5100.0
2012-10-25 14:15:00,58.39,58.4,58.37,58.38,2000.0,42.2269,42.2342,42.2125,42.2197,2000.0
2012-10-25 14:20:00,58.38,58.43,58.38,58.42,3300.0,42.2197,42.2559,42.2197,42.2486,3300.0
2012-10-25 14:25:00,58.45,58.45,58.41,58.41,1600.0,42.2703,42.2703,42.2414,42.2414,1600.0
2012-10-25 14:30:00,58.42,58.45,58.42,58.45,5700.0,42.2486,42.2703,42.2486,42.2703,5700.0
2012-10-25 14:35:00,58.44,58.45,58.44,58.44,700.0,42.2631,42.2703,42.2631,42.2631,700.0
2012-10-25 14:40:00,58.45,58.52,58.45,58.52,2400.0,42.2703,42.321,42.2703,42.321,2400.0
2012-10-25 14:45:00,58.52,58.52,58.48,58.48,800.0,42.321,42.321,42.292,42.292,800.0
2012-10-25 14:50:00,58.49,58.49,58.43,58.45,2400.0,42.2993,42.2993,42.2559,42.2703,2400.0
2012-10-25 14:55:00,58.44,58.46,58.42,58.42,2500.0,42.2631,42.2776,42.2486,42.2486,2500.0
2012-10-25 15:00:00,58.43,58.44,58.43,58.43,1400.0,42.2559,42.2631,42.2559,42.2559,1400.0
2012-10-25 15:05:00,58.43,58.43,58.36,58.38,4500.0,42.2559,42.2559,42.2052,42.2197,4500.0
2012-10-25 15:10:00,58.38,58.4,58.38,58.4,1800.0,42.2197,42.2342,42.2197,42.2342,1800.0
2012-10-25 15:15:00,58.4,58.42,58.4,58.4,3000.0,42.2342,42.2486,42.2342,42.2342,3000.0
2012-10-25 15:20:00,58.38,58.4,58.37,58.38,3700.0,42.2197,42.2342,42.2125,42.2197,3700.0
2012-10-25 15:25:00,58.37,58.4,58.37,58.38,800.0,42.2125,42.2342,42.2125,42.2197,800.0
2012-10-25 15:30:00,58.4,58.41,58.38,58.41,3000.0,42.2342,42.2414,42.2197,42.2414,3000.0
2012-10-25 15:35:00,58.4,58.42,58.39,58.41,3000.0,42.2342,42.2486,42.2269,42.2414,3000.0
2012-10-25 15:40:00,58.42,58.45,58.42,58.45,3100.0,42.2486,42.2703,42.2486,42.2703,3100.0
2012-10-25 15:45:00,58.46,58.47,58.39,58.42,1600.0,42.2776,42.2848,42.2269,42.2486,1600.0
2012-10-25 15:50:00,58.4,58.44,58.4,58.43,2100.0,42.2342,42.2631,42.2342,42.2559,2100.0
2012-10-25 15:55:00,58.43,58.52,58.43,58.52,4100.0,42.2559,42.321,42.2559,42.321,4100.0
2012-10-26 09:30:00,58.46,58.49,58.44,58.44,21000.0,42.2776,42.2993,42.2631,42.2631,21000.0
2012-10-26 09:35:00,58.45,58.57,58.45,58.57,14600.0,42.2703,42.3571,42.2703,42.3571,14600.0
2012-10-26 09:40:00,58.58,58.62,58.5,58.5,44100.0,42.3643,42.3933,42.3065,42.3065,44100.0
2012-10-26 09:45:00,58.5,58.54,58.5,58.54,5800.0,42.3065,42.3354,42.3065,42.3354,5800.0
2012-10-26 09:50:00,58.54,58.54,58.44,58.44,3700.0,42.3354,42.3354,42.2631,42.2631,3700.0
2012-10-26 09:55:00,58.44,58.45,58.35,58.35,4700.0,42.2631,42.2703,42.198,42.198,4700.0
2012-10-26 10:00:00,58.34,58.37,58.29,58.37,2800.0,42.1908,42.2125,42.1546,42.2125,2800.0
2012-10-26 10:05:00,58.38,58.41,58.35,58.38,16000.0,42.2197,42.2414,42.198,42.2197,16000.0
2012-10-26 10:10:00,58.37,58.42,58.32,58.42,6900.0,42.2125,42.2486,42.1763,42.2486,6900.0
2012-10-26 10:15:00,58.45,58.45,58.41,58.43,8500.0,42.2703,42.2703,42.2414,42.2559,8500.0
2012-10-26 10:20:00,58.42,58.44,58.36,58.36,4700.0,42.2486,42.2631,42.2052,42.2052,4700.0
2012-10-26 10:25:00,58.36,58.36,58.29,58.3,4200.0,42.2052,42.2052,42.1546,42.1619,4200.0
2012-10-26 10:30:00,58.28,58.33,58.28,58.3,8600.0,42.1474,42.1835,42.1474,42.1619,8600.0
2012-10-26 10:35:00,58.31,58.33,58.29,58.32,12800.0,42.1691,42.1835,42.1546,42.1763,12800.0
2012-10-26 10:40:00,58.34,58.36,58.31,58.35,5900.0,42.1908,42.2052,42.1691,42.198,5900.0
2012-10-26 10:45:00,58.34,58.34,58.24,58.25,5500.0,42.1908,42.1908,42.1185,42.1257,5500.0
2012-10-26 10:50:00,58.26,58.26,58.14,58.19,6500.0,42.1329,42.1329,42.0461,42.0823,6500.0
2012-10-26 10:55:00,58.19,58.24,58.19,58.2,3500.0,42.0823,42.1185,42.0823,42.0895,3500.0
2012-10-26 11:00:00,58.22,58.22,58.19,58.22,6600.0,42.104,42.104,42.0823,42.104,6600.0
2012-10-26 11:05:00,58.22,58.26,58.22,58.23,14100.0,42.104,42.1329,42.104,42.1112,14100.0
2012-10-26 11:10:00,58.23,58.25,58.21,58.23,5300.0,42.1112,42.1257,42.0968,42.1112,5300.0
2012-10-26 11:15:00,58.22,58.29,58.22,58.29,3800.0,42.104,42.1546,42.104,42.1546,3800.0
2012-10-26 11:20:00,58.29,58.29,58.25,58.25,10600.0,42.1546,42.1546,42.1257,42.1257,10600.0
2012-10-26 11:25:00,58.26,58.33,58.26,58.32,7000.0,42.1329,42.1835,42.1329,42.1763,7000.0
2012-10-26 11:30:00,58.34,58.35,58.31,58.31,3700.0,42.1908,42.198,42.1691,42.1691,3700.0
2012-10-26 11:35:00,58.31,58.32,58.31,58.32,2500.0,42.1691,42.1763,42.1691,42.1763,2500.0
2012-10-26 11:40:00,58.33,58.34,58.26,58.26,6500.0,42.1835,42.1908,42.1329,42.1329,6500.0
2012-10-26 11:45:00,58.25,58.26,58.21,58.21,6000.0,42.1257,42.1329,42.0968,42.0968,6000.0
2012-10-26 11:50:00,58.23,58.23,58.19,58.21,2900.0,42.1112,42.1112,42.0823,42.0968,2900.0
2012-10-26 11:55:00,58.23,58.23,58.23,58.23,900.0,42.1112,42.1112,42.1112,42.1112,900.0
2012-10-26 12:00:00,58.2,58.2,58.13,58.15,11900.0,42.0895,42.0895,42.0389,42.0534,11900.0
2012-10-26 12:05:00,58.14,58.17,58.08,58.15,18800.0,42.0461,42.0678,42.0028,42.0534,18800.0
2012-10-26 12:10:00,58.17,58.18,58.16,58.16,14800.0,42.0678,42.0751,42.0606,42.0606,14800.0
2012-10-26 12:15:00,58.18,58.19,58.16,58.17,3800.0,42.0751,42.0823,42.0606,42.0678,3800.0
2012-10-26 12:20:00,58.17,58.19,58.16,58.17,6300.0,42.0678,42.0823,42.0606,42.0678,6300.0
2012-10-26 12:25:00,58.18,58.23,58.17,58.23,6800.0,42.0751,42.1112,42.0678,42.1112,6800.0
2012-10-26 12:30:00,58.23,58.23,58.13,58.14,6900.0,42.1112,42.1112,42.0389,42.0461,6900.0
2012-10-26 12:35:00,58.17,58.18,58.17,58.17,1000.0,42.0678,42.0751,42.0678,42.0678,1000.0
2012-10-26 12:40:00,58.18,58.23,58.17,58.19,5500.0,42.0751,42.1112,42.0678,42.0823,5500.0
2012-10-26 12:45:00,58.2,58.23,58.16,58.18,6800.0,42.0895,42.1112,42.0606,42.0751,6800.0
2012-10-26 12:50:00,58.18,58.21,58.18,58.19,900.0,42.0751,42.0968,42.0751,42.0823,900.0
2012-10-26 12:55:00,58.25,58.28,58.24,58.27,7400.0,42.1257,42.1474,42.1185,42.1402,7400.0
2012-10-26 13:00:00,58.27,58.28,58.24,58.24,5700.0,42.1402,42.1474,42.1185,42.1185,5700.0
2012-10-26 13:05:00,58.25,58.26,58.25,58.26,1300.0,42.1257,42.1329,42.1257,42.1329,1300.0
2012-10-26 13:10:00,58.25,58.28,58.24,58.24,18000.0,42.1257,42.1474,42.1185,42.1185,18000.0
2012-10-26 13:15:00,58.24,58.25,58.21,58.24,16200.0,42.1185,42.1257,42.0968,42.1185,16200.0
2012-10-26 13:20:00,58.23,58.23,58.17,58.18,11000.0,42.1112,42.1112,42.0678,42.0751,11000.0
2012-10-26 13:25:00,58.19,58.27,58.18,58.27,16100.0,42.0823,42.1402,42.0751,42.1402,16100.0
2012-10-26 13:30:00,58.27,58.37,58.27,58.36,5100.0,42.1402,42.2125,42.1402,42.2052,5100.0
2012-10-26 13:35:00,58.36,58.42,58.36,58.38,9800.0,42.2052,42.2486,42.2052,42.2197,9800.0
2012-10-26 13:40:00,58.38,58.4,58.37,58.4,7100.0,42.2197,42.2342,42.2125,42.2342,7100.0
2012-10-26 13:45:00,58.41,58.41,58.37,58.37,7900.0,42.2414,42.2414,42.2125,42.2125,7900.0
2012-10-26 13:50:00,58.36,58.38,58.34,58.38,6100.0,42.2052,42.2197,42.1908,42.2197,6100.0
2012-10-26 13:55:00,58.38,58.4,58.33,58.33,14000.0,42.2197,42.2342,42.1835,42.1835,14000.0
2012-10-26 14:00:00,58.35,58.35,58.34,58.35,1800.0,42.198,42.198,42.1908,42.198,1800.0
2012-10-26 14:05:00,58.36,58.37,58.33,58.33,8700.0,42.2052,42.2125,42.1835,42.1835,8700.0
2012-10-26 14:10:00,58.33,58.35,58.31,58.32,16600.0,42.1835,42.198,42.1691,42.1763,16600.0
2012-10-26 14:15:00,58.32,58.33,58.31,58.33,5100.0,42.1763,42.1835,42.1691,42.1835,5100.0
2012-10-26 14:20:00,58.34,58.35,58.33,58.33,8900.0,42.1908,42.198,42.1835,42.1835,8900.0
2012-10-26 14:25:00,58.36,58.38,58.36,58.38,5400.0,42.2052,42.2197,42.2052,42.2197,5400.0
2012-10-26 14:30:00,58.37,58.47,58.35,58.45,23300.0,42.2125,42.2848,42.198,42.2703,23300.0
2012-10-26 14:35:00,58.46,58.46,58.41,58.42,6700.0,42.2776,42.2776,42.2414,42.2486,6700.0
2012-10-26 14:40:00,58.42,58.42,58.38,58.39,4800.0,42.2486,42.2486,42.2197,42.2269,4800.0
2012-10-26 14:45:00,58.39,58.39,58.37,58.37,5400.0,42.2269,42.2269,42.2125,42.2125,5400.0
2012-10-26 14:50:00,58.37,58.41,58.37,58.4,3800.0,42.2125,42.2414,42.2125,42.2342,3800.0
2012-10-26 14:55:00,58.4,58.41,58.38,58.4,6600.0,42.2342,42.2414,42.2197,42.2342,6600.0
2012-10-26 15:00:00,58.39,58.41,58.39,58.41,5000.0,42.2269,42.2414,42.2269,42.2414,5000.0
2012-10-26 15:05:00,58.41,58.43,58.41,58.42,14100.0,42.2414,42.2559,42.2414,42.2486,14100.0
2012-10-26 15:10:00,58.43,58.52,58.43,58.52,14000.0,42.2559,42.321,42.2559,42.321,14000.0
2012-10-26 15:15:00,58.52,58.52,58.47,58.49,7700.0,42.321,42.321,42.2848,42.2993,7700.0
2012-10-26 15:20:00,58.49,58.51,58.47,58.5,5400.0,42.2993,42.3137,42.2848,42.3065,5400.0
2012-10-26 15:25:00,58.51,58.52,58.5,58.52,6300.0,42.3137,42.321,42.3065,42.321,6300.0
2012-10-26 15:30:00,58.55,58.56,58.49,58.5,9900.0,42.3426,42.3499,42.2993,42.3065,9900.0
2012-10-26 15:35:00,58.49,58.49,58.41,58.41,10000.0,42.2993,42.2993,42.2414,42.2414,10000.0
2012-10-26 15:40:00,58.42,58.45,58.42,58.44,11000.0,42.2486,42.2703,42.2486,42.2631,11000.0
2012-10-26 15:45:00,58.44,58.44,58.35,58.35,17600.0,42.2631,42.2631,42.198,42.198,17600.0
2012-10-26 15:50:00,58.36,58.44,58.35,58.44,15300.0,42.2052,42.2631,42.198,42.2631,15300.0
2012-10-26 15:55:00,58.44,58.44,58.33,58.37,17100.0,42.2631,42.2631,42.1835,42.2125,17100.0
2012-10-31 09:30:00,58.65,58.74,58.63,58.7,24200.0,42.415,42.4801,42.4005,42.4511,24200.0
2012-10-31 09:35:00,58.66,58.73,58.65,58.68,4300.0,42.4222,42.4728,42.415,42.4367,4300.0
2012-10-31 09:40:00,58.68,58.68,58.6,58.62,4700.0,42.4367,42.4367,42.3788,42.3933,4700.0
2012-10-31 09:45:00,58.62,58.71,58.62,58.71,8000.0,42.3933,42.4584,42.3933,42.4584,8000.0
2012-10-31 09:50:00,58.73,58.74,58.68,58.68,4700.0,42.4728,42.4801,42.4367,42.4367,4700.0
2012-10-31 09:55:00,58.69,58.7,58.64,58.65,4500.0,42.4439,42.4511,42.4077,42.415,4500.0
2012-10-31 10:00:00,58.65,58.67,58.64,58.66,8300.0,42.415,42.4294,42.4077,42.4222,8300.0
2012-10-31 10:05:00,58.66,58.69,58.62,58.62,11000.0,42.4222,42.4439,42.3933,42.3933,11000.0
2012-10-31 10:10:00,58.63,58.63,58.59,58.59,2100.0,42.4005,42.4005,42.3716,42.3716,2100.0
2012-10-31 10:15:00,58.58,58.61,58.58,58.6,6300.0,42.3643,42.386,42.3643,42.3788,6300.0
2012-10-31 10:20:00,58.59,58.63,58.59,58.62,2800.0,42.3716,42.4005,42.3716,42.3933,2800.0
2012-10-31 10:25:00,58.61,58.62,58.58,58.6,3300.0,42.386,42.3933,42.3643,42.3788,3300.0
2012-10-31 10:30:00,58.57,58.57,58.5,58.51,6100.0,42.3571,42.3571,42.3065,42.3137,6100.0
2012-10-31 10:35:00,58.52,58.55,58.52,58.52,2700.0,42.321,42.3426,42.321,42.321,2700.0
2012-10-31 10:40:00,58.5,58.52,58.48,58.48,9600.0,42.3065,42.321,42.292,42.292,9600.0
2012-10-31 10:45:00,58.44,58.5,58.44,58.5,2400.0,42.2631,42.3065,42.2631,42.3065,2400.0
2012-10-31 10:50:00,58.48,58.48,58.45,58.47,4100.0,42.292,42.292,42.2703,42.2848,4100.0
2012-10-31 10:55:00,58.46,58.46,58.44,58.46,1700.0,42.2776,42.2776,42.2631,42.2776,1700.0
2012-10-31 11:00:00,58.43,58.43,58.35,58.35,5200.0,42.2559,42.2559,42.198,42.198,5200.0
2012-10-31 11:05:00,58.35,58.35,58.29,58.29,4800.0,42.198,42.198,42.1546,42.1546,4800.0
2012-10-31 11:10:00,58.32,58.36,58.32,58.36,7400.0,42.1763,42.2052,42.1763,42.2052,7400.0
2012-10-31 11:15:00,58.35,58.39,58.35,58.38,3100.0,42.198,42.2269,42.198,42.2197,3100.0
2012-10-31 11:20:00,58.42,58.42,58.39,58.41,1500.0,42.2486,42.2486,42.2269,42.2414,1500.0
2012-10-31 11:25:00,58.41,58.41,58.36,58.36,2900.0,42.2414,42.2414,42.2052,42.2052,2900.0
2012-10-31 11:30:00,58.39,58.44,58.39,58.41,5100.0,42.2269,42.2631,42.2269,42.2414,5100.0
2012-10-31 11:35:00,58.42,58.42,58.4,58.4,1700.0,42.2486,42.2486,42.2342,42.2342,1700.0
2012-10-31 11:40:00,58.39,58.43,58.39,58.42,7800.0,42.2269,42.2559,42.2269,42.2486,7800.0
2012-10-31 11:45:00,58.42,58.42,58.39,58.39,5200.0,42.2486,42.2486,42.2269,42.2269,5200.0
2012-10-31 11:50:00,58.38,58.41,58.38,58.4,7300.0,42.2197,42.2414,42.2197,42.2342,7300.0
2012-10-31 11:55:00,58.39,58.39,58.34,58.37,2100.0,42.2269,42.2269,42.1908,42.2125,2100.0
2012-10-31 12:00:00,58.35,58.36,58.32,58.35,4100.0,42.198,42.2052,42.1763,42.198,4100.0
2012-10-31 12:05:00,58.35,58.35,58.32,58.32,1600.0,42.198,42.198,42.1763,42.1763,1600.0
2012-10-31 12:10:00,58.32,58.33,58.3,58.32,25400.0,42.1763,42.1835,42.1619,42.1763,25400.0
2012-10-31 12:15:00,58.32,58.32,58.28,58.28,10600.0,42.1763,42.1763,42.1474,42.1474,10600.0
2012-10-31 12:20:00,58.27,58.27,58.26,58.26,1100.0,42.1402,42.1402,42.1329,42.1329,1100.0
2012-10-31 12:25:00,58.26,58.28,58.22,58.22,4300.0,42.1329,42.1474,42.104,42.104,4300.0
2012-10-31 12:30:00,58.2,58.21,58.18,58.21,1300.0,42.0895,42.0968,42.0751,42.0968,1300.0
2012-10-31 12:35:00,58.21,58.26,58.2,58.26,19600.0,42.0968,42.1329,42.0895,42.1329,19600.0
2012-10-31 12:40:00,58.26,58.26,58.22,58.22,3000.0,42.1329,42.1329,42.104,42.104,3000.0
2012-10-31 12:45:00,58.22,58.25,58.22,58.24,3600.0,42.104,42.1257,42.104,42.1185,3600.0
2012-10-31 12:50:00,58.23,58.27,58.22,58.25,4300.0,42.1112,42.1402,42.104,42.1257,4300.0
2012-10-31 12:55:00,58.25,58.3,58.25,58.3,2000.0,42.1257,42.1619,42.1257,42.1619,2000.0
2012-10-31 13:00:00,58.28,58.29,58.27,58.27,5000.0,42.1474,42.1546,42.1402,42.1402,5000.0
2012-10-31 13:05:00,58.27,58.29,58.24,58.26,4500.0,42.1402,42.1546,42.1185,42.1329,4500.0
2012-10-31 13:10:00,58.25,58.27,58.25,58.25,5300.0,42.1257,42.1402,42.1257,42.1257,5300.0
2012-10-31 13:15:00,58.3,58.3,58.3,58.3,800.0,42.1619,42.1619,42.1619,42.1619,800.0
2012-10-31 13:20:00,58.29,58.29,58.29,58.29,900.0,42.1546,42.1546,42.1546,42.1546,900.0
2012-10-31 13:25:00,58.3,58.32,58.3,58.32,1800.0,42.1619,42.1763,42.1619,42.1763,1800.0
2012-10-31 13:30:00,58.33,58.34,58.32,58.32,4000.0,42.1835,42.1908,42.1763,42.1763,4000.0
2012-10-31 13:35:00,58.32,58.33,58.31,58.32,5300.0,42.1763,42.1835,42.1691,42.1763,5300.0
2012-10-31 13:40:00,58.32,58.32,58.3,58.3,21600.0,42.1763,42.1763,42.1619,42.1619,21600.0
2012-10-31 13:45:00,58.31,58.32,58.27,58.27,18200.0,42.1691,42.1763,42.1402,42.1402,18200.0
2012-10-31 13:50:00,58.27,58.31,58.27,58.31,4200.0,42.1402,42.1691,42.1402,42.1691,4200.0
2012-10-31 13:55:00,58.3,58.31,58.3,58.31,1500.0,42.1619,42.1691,42.1619,42.1691,1500.0
2012-10-31 14:00:00,58.32,58.34,58.32,58.32,1800.0,42.1763,42.1908,42.1763,42.1763,1800.0
2012-10-31 14:05:00,58.36,58.36,58.34,58.35,21500.0,42.2052,42.2052,42.1908,42.198,21500.0
2012-10-31 14:10:00,58.36,58.37,58.35,58.35,2300.0,42.2052,42.2125,42.198,42.198,2300.0
2012-10-31 14:15:00,58.37,58.38,58.35,58.38,319500.0,42.2125,42.2197,42.198,42.2197,319500.0
2012-10-31 14:20:00,58.4,58.4,58.39,58.4,700.0,42.2342,42.2342,42.2269,42.2342,700.0
2012-10-31 14:25:00,58.39,58.39,58.38,58.38,7600.0,42.2269,42.2269,42.2197,42.2197,7600.0
2012-10-31 14:30:00,58.4,58.41,58.39,58.41,3900.0,42.2342,42.2414,42.2269,42.2414,3900.0
2012-10-31 14:35:00,58.39,58.41,58.38,58.39,8800.0,42.2269,42.2414,42.2197,42.2269,8800.0
2012-10-31 14:40:00,58.4,58.4,58.37,58.39,6200.0,42.2342,42.2342,42.2125,42.2269,6200.0
2012-10-31 14:45:00,58.39,58.39,58.38,58.39,1700.0,42.2269,42.2269,42.2197,42.2269,1700.0
2012-10-31 14:50:00,58.4,58.4,58.35,58.35,2400.0,42.2342,42.2342,42.198,42.198,2400.0
2012-10-31 14:55:00,58.35,58.36,58.32,58.36,3500.0,42.198,42.2052,42.1763,42.2052,3500.0
2012-10-31 15:00:00,58.34,58.34,58.3,58.32,13100.0,42.1908,42.1908,42.1619,42.1763,13100.0
2012-10-31 15:05:00,58.36,58.37,58.34,58.37,21300.0,42.2052,42.2125,42.1908,42.2125,21300.0
2012-10-31 15:10:00,58.39,58.49,58.39,58.49,3000.0,42.2269,42.2993,42.2269,42.2993,3000.0
2012-10-31 15:15:00,58.5,58.53,58.5,58.52,3400.0,42.3065,42.3282,42.3065,42.321,3400.0
2012-10-31 15:20:00,58.51,58.55,58.49,58.49,4000.0,42.3137,42.3426,42.2993,42.2993,4000.0
2012-10-31 15:25:00,58.5,58.55,58.5,58.55,4200.0,42.3065,42.3426,42.3065,42.3426,4200.0
2012-10-31 15:30:00,58.53,58.54,58.5,58.52,3500.0,42.3282,42.3354,42.3065,42.321,3500.0
2012-10-31 15:35:00,58.52,58.55,58.51,58.54,7400.0,42.321,42.3426,42.3137,42.3354,7400.0
2012-10-31 15:40:00,58.53,58.53,58.47,58.51,5500.0,42.3282,42.3282,42.2848,42.3137,5500.0
2012-10-31 15:45:00,58.49,58.5,58.46,58.48,5000.0,42.2993,42.3065,42.2776,42.292,5000.0
2012-10-31 15:50:00,58.49,58.49,58.44,58.44,6100.0,42.2993,42.2993,42.2631,42.2631,6100.0
2012-10-31 15:55:00,58.45,58.5,58.45,58.46,28100.0,42.2703,42.3065,42.2703,42.2776,28100.0
2012-11-01 09:30:00,58.58,58.68,58.54,58.68,4800.0,42.3643,42.4367,42.3354,42.4367,4800.0
2012-11-01 09:35:00,58.68,58.72,58.68,58.71,4300.0,42.4367,42.4656,42.4367,42.4584,4300.0
2012-11-01 09:40:00,58.72,58.72,58.65,58.67,1300.0,42.4656,42.4656,42.415,42.4294,1300.0
2012-11-01 09:45:00,58.7,58.72,58.7,58.72,2800.0,42.4511,42.4656,42.4511,42.4656,2800.0
2012-11-01 09:50:00,58.73,58.8,58.71,58.8,3200.0,42.4728,42.5234,42.4584,42.5234,3200.0
2012-11-01 09:55:00,58.81,58.83,58.81,58.83,2200.0,42.5307,42.5451,42.5307,42.5451,2200.0
2012-11-01 10:00:00,58.85,58.96,58.85,58.94,7300.0,42.5596,42.6392,42.5596,42.6247,7300.0
2012-11-01 10:05:00,58.91,58.93,58.9,58.93,19100.0,42.603,42.6175,42.5958,42.6175,19100.0
2012-11-01 10:10:00,58.9,58.92,58.89,58.9,1500.0,42.5958,42.6102,42.5885,42.5958,1500.0
2012-11-01 10:15:00,58.92,59.0,58.92,58.98,2400.0,42.6102,42.6681,42.6102,42.6536,2400.0
2012-11-01 10:20:00,58.98,58.99,58.98,58.99,900.0,42.6536,42.6609,42.6536,42.6609,900.0
2012-11-01 10:25:00,58.98,58.98,58.94,58.94,30600.0,42.6536,42.6536,42.6247,42.6247,30600.0
2012-11-01 10:30:00,58.94,58.95,58.93,58.94,5700.0,42.6247,42.6319,42.6175,42.6247,5700.0
2012-11-01 10:35:00,58.96,58.97,58.95,58.97,8400.0,42.6392,42.6464,42.6319,42.6464,8400.0
2012-11-01 10:40:00,58.97,59.04,58.97,59.01,7400.0,42.6464,42.697,42.6464,42.6753,7400.0
2012-11-01 10:45:00,59.02,59.02,59.02,59.02,1000.0,42.6825,42.6825,42.6825,42.6825,1000.0
2012-11-01 10:50:00,59.03,59.03,58.99,58.99,700.0,42.6898,42.6898,42.6609,42.6609,700.0
2012-11-01 10:55:00,59.0,59.0,59.0,59.0,200.0,42.6681,42.6681,42.6681,42.6681,200.0
2012-11-01 11:00:00,58.97,58.97,58.97,58.97,100.0,42.6464,42.6464,42.6464,42.6464,100.0
2012-11-01 11:05:00,58.95,59.01,58.95,59.0,3000.0,42.6319,42.6753,42.6319,42.6681,3000.0
2012-11-01 11:10:00,59.01,59.01,58.98,58.98,2000.0,42.6753,42.6753,42.6536,42.6536,2000.0
2012-11-01 11:15:00,58.95,58.96,58.92,58.92,500.0,42.6319,42.6392,42.6102,42.6102,500.0
2012-11-01 11:20:00,58.9,58.96,58.9,58.96,700.0,42.5958,42.6392,42.5958,42.6392,700.0
2012-11-01 11:25:00,58.95,58.97,58.95,58.97,300.0,42.6319,42.6464,42.6319,42.6464,300.0
2012-11-01 11:30:00,58.95,59.0,58.95,59.0,1100.0,42.6319,42.6681,42.6319,42.6681,1100.0
2012-11-01 11:35:00,58.98,59.01,58.98,58.99,4700.0,42.6536,42.6753,42.6536,42.6609,4700.0
2012-11-01 11:40:00,59.02,59.02,59.02,59.02,2900.0,42.6825,42.6825,42.6825,42.6825,2900.0
2012-11-01 11:45:00,59.02,59.08,59.02,59.05,1800.0,42.6825,42.7259,42.6825,42.7042,1800.0
2012-11-01 11:50:00,59.05,59.07,59.05,59.05,2700.0,42.7042,42.7187,42.7042,42.7042,2700.0
2012-11-01 11:55:00,59.03,59.04,59.03,59.04,3300.0,42.6898,42.697,42.6898,42.697,3300.0
2012-11-01 12:00:00,59.03,59.06,59.02,59.06,400.0,42.6898,42.7115,42.6825,42.7115,400.0
2012-11-01 12:05:00,59.04,59.06,59.02,59.02,6900.0,42.697,42.7115,42.6825,42.6825,6900.0
2012-11-01 12:10:00,59.03,59.03,59.03,59.03,100.0,42.6898,42.6898,42.6898,42.6898,100.0
2012-11-01 12:15:00,59.03,59.04,59.02,59.03,1800.0,42.6898,42.697,42.6825,42.6898,1800.0
2012-11-01 12:20:00,59.02,59.02,59.02,59.02,100.0,42.6825,42.6825,42.6825,42.6825,100.0
2012-11-01 12:25:00,59.02,59.02,59.01,59.01,400.0,42.6825,42.6825,42.6753,42.6753,400.0
2012-11-01 12:30:00,59.04,59.04,59.04,59.04,300.0,42.697,42.697,42.697,42.697,300.0
2012-11-01 12:35:00,59.04,59.04,59.04,59.04,0.0,42.697,42.697,42.697,42.697,0.0
2012-11-01 12:40:00,58.99,58.99,58.99,58.99,600.0,42.6609,42.6609,42.6609,42.6609,600.0
2012-11-01 12:45:00,58.97,59.0,58.97,59.0,300.0,42.6464,42.6681,42.6464,42.6681,300.0
2012-11-01 12:50:00,59.0,59.0,58.96,58.98,2100.0,42.6681,42.6681,42.6392,42.6536,2100.0
2012-11-01 12:55:00,58.98,58.98,58.97,58.97,600.0,42.6536,42.6536,42.6464,42.6464,600.0
2012-11-01 13:00:00,58.92,58.92,58.92,58.92,100.0,42.6102,42.6102,42.6102,42.6102,100.0
2012-11-01 13:05:00,58.96,58.96,58.95,58.95,400.0,42.6392,42.6392,42.6319,42.6319,400.0
2012-11-01 13:10:00,58.97,58.97,58.95,58.96,6500.0,42.6464,42.6464,42.6319,42.6392,6500.0
2012-11-01 13:15:00,58.97,58.98,58.96,58.96,2800.0,42.6464,42.6536,42.6392,42.6392,2800.0
2012-11-01 13:20:00,58.98,58.98,58.91,58.96,3400.0,42.6536,42.6536,42.603,42.6392,3400.0
2012-11-01 13:25:00,58.95,58.95,58.93,58.94,500.0,42.6319,42.6319,42.6175,42.6247,500.0
2012-11-01 13:30:00,58.94,58.96,58.94,58.96,300.0,42.6247,42.6392,42.6247,42.6392,300.0
2012-11-01 13:35:00,58.95,59.0,58.95,59.0,200.0,42.6319,42.6681,42.6319,42.6681,200.0
2012-11-01 13:40:00,58.96,58.97,58.94,58.97,1600.0,42.6392,42.6464,42.6247,42.6464,1600.0
2012-11-01 13:45:00,58.96,58.96,58.94,58.96,2000.0,42.6392,42.6392,42.6247,42.6392,2000.0
2012-11-01 13:50:00,58.96,58.96,58.95,58.95,900.0,42.6392,42.6392,42.6319,42.6319,900.0
2012-11-01 13:55:00,58.94,58.95,58.94,58.94,6600.0,42.6247,42.6319,42.6247,42.6247,6600.0
2012-11-01 14:00:00,58.94,58.95,58.9,58.92,1300.0,42.6247,42.6319,42.5958,42.6102,1300.0
2012-11-01 14:05:00,58.91,58.93,58.89,58.92,9000.0,42.603,42.6175,42.5885,42.6102,9000.0
2012-11-01 14:10:00,58.91,58.93,58.9,58.93,6500.0,42.603,42.6175,42.5958,42.6175,6500.0
2012-11-01 14:15:00,58.95,58.96,58.94,58.95,1400.0,42.6319,42.6392,42.6247,42.6319,1400.0
2012-11-01 14:20:00,58.96,59.0,58.96,59.0,500.0,42.6392,42.6681,42.6392,42.6681,500.0
2012-11-01 14:25:00,58.98,58.98,58.95,58.95,1200.0,42.6536,42.6536,42.6319,42.6319,1200.0
2012-11-01 14:30:00,58.96,58.98,58.95,58.98,700.0,42.6392,42.6536,42.6319,42.6536,700.0
2012-11-01 14:35:00,58.96,59.02,58.96,59.01,2000.0,42.6392,42.6825,42.6392,42.6753,2000.0
2012-11-01 14:40:00,59.01,59.02,59.0,59.01,4100.0,42.6753,42.6825,42.6681,42.6753,4100.0
2012-11-01 14:45:00,59.01,59.02,58.97,59.02,1900.0,42.6753,42.6825,42.6464,42.6825,1900.0
2012-11-01 14:50:00,59.01,59.03,59.0,59.03,3900.0,42.6753,42.6898,42.6681,42.6898,3900.0
2012-11-01 14:55:00,59.03,59.05,59.03,59.05,2000.0,42.6898,42.7042,42.6898,42.7042,2000.0
2012-11-01 15:00:00,59.04,59.05,59.03,59.03,2700.0,42.697,42.7042,42.6898,42.6898,2700.0
2012-11-01 15:05:00,59.04,59.06,59.03,59.06,600.0,42.697,42.7115,42.6898,42.7115,600.0
2012-11-01 15:10:00,59.05,59.05,59.03,59.05,19400.0,42.7042,42.7042,42.6898,42.7042,19400.0
2012-11-01 15:15:00,59.05,59.07,59.04,59.06,17600.0,42.7042,42.7187,42.697,42.7115,17600.0
2012-11-01 15:20:00,59.06,59.06,58.98,58.98,7400.0,42.7115,42.7115,42.6536,42.6536,7400.0
2012-11-01 15:25:00,58.99,59.0,58.97,59.0,700.0,42.6609,42.6681,42.6464,42.6681,700.0
2012-11-01 15:30:00,59.0,59.02,59.0,59.02,600.0,42.6681,42.6825,42.6681,42.6825,600.0
2012-11-01 15:35:00,59.01,59.01,58.95,58.96,2900.0,42.6753,42.6753,42.6319,42.6392,2900.0
2012-11-01 15:40:00,58.96,58.99,58.96,58.99,7800.0,42.6392,42.6609,42.6392,42.6609,7800.0
2012-11-01 15:45:00,59.02,59.06,59.01,59.06,1700.0,42.6825,42.7115,42.6753,42.7115,1700.0
2012-11-01 15:50:00,59.06,59.06,59.02,59.04,3100.0,42.7115,42.7115,42.6825,42.697,3100.0
2012-11-01 15:55:00,59.06,59.06,59.04,59.05,2400.0,42.7115,42.7115,42.697,42.7042,2400.0
2012-11-02 09:30:00,59.39,59.39,59.29,59.29,10700.0,42.9501,42.9501,42.8778,42.8778,10700.0
2012-11-02 09:35:00,59.26,59.31,59.26,59.31,3700.0,42.8561,42.8923,42.8561,42.8923,3700.0
2012-11-02 09:40:00,59.26,59.26,59.21,59.21,900.0,42.8561,42.8561,42.82,42.82,900.0
2012-11-02 09:45:00,59.21,59.21,59.15,59.15,1100.0,42.82,42.82,42.7766,42.7766,1100.0
2012-11-02 09:50:00,59.12,59.14,59.12,59.13,500.0,42.7549,42.7693,42.7549,42.7621,500.0
2012-11-02 09:55:00,59.14,59.16,59.14,59.16,400.0,42.7693,42.7838,42.7693,42.7838,400.0
2012-11-02 10:00:00,59.15,59.16,59.11,59.11,2400.0,42.7766,42.7838,42.7476,42.7476,2400.0
2012-11-02 10:05:00,59.06,59.1,59.04,59.09,1300.0,42.7115,42.7404,42.697,42.7332,1300.0
2012-11-02 10:10:00,59.08,59.09,59.01,59.01,2900.0,42.7259,42.7332,42.6753,42.6753,2900.0
2012-11-02 10:15:00,59.01,59.01,59.0,59.0,1400.0,42.6753,42.6753,42.6681,42.6681,1400.0
2012-11-02 10:20:00,58.97,58.97,58.92,58.92,1000.0,42.6464,42.6464,42.6102,42.6102,1000.0
2012-11-02 10:25:00,58.94,58.94,58.94,58.94,100.0,42.6247,42.6247,42.6247,42.6247,100.0
2012-11-02 10:30:00,58.97,59.03,58.97,59.03,5000.0,42.6464,42.6898,42.6464,42.6898,5000.0
2012-11-02 10:35:00,59.02,59.02,59.0,59.0,400.0,42.6825,42.6825,42.6681,42.6681,400.0
2012-11-02 10:40:00,58.99,58.99,58.88,58.91,4000.0,42.6609,42.6609,42.5813,42.603,4000.0
2012-11-02 10:45:00,58.89,58.95,58.86,58.95,1800.0,42.5885,42.6319,42.5668,42.6319,1800.0
2012-11-02 10:50:00,58.92,58.94,58.89,58.89,900.0,42.6102,42.6247,42.5885,42.5885,900.0
2012-11-02 10:55:00,58.94,58.94,58.9,58.9,5400.0,42.6247,42.6247,42.5958,42.5958,5400.0
2012-11-02 11:00:00,58.87,58.89,58.82,58.84,900.0,42.5741,42.5885,42.5379,42.5524,900.0
2012-11-02 11:05:00,58.86,58.91,58.86,58.91,900.0,42.5668,42.603,42.5668,42.603,900.0
2012-11-02 11:10:00,58.88,58.9,58.88,58.9,2600.0,42.5813,42.5958,42.5813,42.5958,2600.0
2012-11-02 11:15:00,58.88,58.88,58.86,58.88,900.0,42.5813,42.5813,42.5668,42.5813,900.0
2012-11-02 11:20:00,58.9,58.92,58.88,58.88,1000.0,42.5958,42.6102,42.5813,42.5813,1000.0
2012-11-02 11:25:00,58.89,58.91,58.89,58.91,200.0,42.5885,42.603,42.5885,42.603,200.0
2012-11-02 11:30:00,58.87,58.91,58.87,58.9,500.0,42.5741,42.603,42.5741,42.5958,500.0
2012-11-02 11:35:00,58.96,58.97,58.96,58.97,400.0,42.6392,42.6464,42.6392,42.6464,400.0
2012-11-02 11:40:00,58.97,58.97,58.97,58.97,800.0,42.6464,42.6464,42.6464,42.6464,800.0
2012-11-02 11:45:00,58.94,58.95,58.9,58.92,1000.0,42.6247,42.6319,42.5958,42.6102,1000.0
2012-11-02 11:50:00,58.9,58.94,58.9,58.94,1200.0,42.5958,42.6247,42.5958,42.6247,1200.0
2012-11-02 11:55:00,58.96,58.96,58.96,58.96,700.0,42.6392,42.6392,42.6392,42.6392,700.0
2012-11-02 12:00:00,58.95,58.96,58.94,58.95,2200.0,42.6319,42.6392,42.6247,42.6319,2200.0
2012-11-02 12:05:00,58.93,58.93,58.89,58.89,8000.0,42.6175,42.6175,42.5885,42.5885,8000.0
2012-11-02 12:10:00,58.91,58.94,58.91,58.91,1400.0,42.603,42.6247,42.603,42.603,1400.0
2012-11-02 12:15:00,58.91,58.93,58.91,58.93,1500.0,42.603,42.6175,42.603,42.6175,1500.0
2012-11-02 12:20:00,58.95,58.95,58.95,58.95,200.0,42.6319,42.6319,42.6319,42.6319,200.0
2012-11-02 12:25:00,58.99,58.99,58.95,58.96,2400.0,42.6609,42.6609,42.6319,42.6392,2400.0
2012-11-02 12:30:00,58.96,58.98,58.96,58.98,1800.0,42.6392,42.6536,42.6392,42.6536,1800.0
2012-11-02 12:35:00,58.97,58.99,58.97,58.99,1500.0,42.6464,42.6609,42.6464,42.6609,1500.0
2012-11-02 12:40:00,58.98,58.98,58.98,58.98,1300.0,42.6536,42.6536,42.6536,42.6536,1300.0
2012-11-02 12:45:00,58.99,59.0,58.98,58.98,1200.0,42.6609,42.6681,42.6536,42.6536,1200.0
2012-11-02 12:50:00,58.99,58.99,58.96,58.96,3200.0,42.6609,42.6609,42.6392,42.6392,3200.0
2012-11-02 12:55:00,58.94,58.94,58.93,58.93,500.0,42.6247,42.6247,42.6175,42.6175,500.0
2012-11-02 13:00:00,58.95,58.96,58.95,58.96,1300.0,42.6319,42.6392,42.6319,42.6392,1300.0
2012-11-02 13:05:00,58.96,58.96,58.93,58.95,1600.0,42.6392,42.6392,42.6175,42.6319,1600.0
2012-11-02 13:10:00,58.95,58.95,58.95,58.95,100.0,42.6319,42.6319,42.6319,42.6319,100.0
2012-11-02 13:15:00,58.94,58.94,58.92,58.93,3800.0,42.6247,42.6247,42.6102,42.6175,3800.0
2012-11-02 13:20:00,58.93,58.93,58.89,58.9,2800.0,42.6175,42.6175,42.5885,42.5958,2800.0
2012-11-02 13:25:00,58.92,58.92,58.9,58.9,300.0,42.6102,42.6102,42.5958,42.5958,300.0
2012-11-02 13:30:00,58.92,58.93,58.92,58.93,300.0,42.6102,42.6175,42.6102,42.6175,300.0
2012-11-02 13:35:00,58.93,58.95,58.93,58.94,1400.0,42.6175,42.6319,42.6175,42.6247,1400.0
2012-11-02 13:40:00,58.92,58.95,58.92,58.93,1100.0,42.6102,42.6319,42.6102,42.6175,1100.0
2012-11-02 13:45:00,58.94,58.94,58.92,58.92,2600.0,42.6247,42.6247,42.6102,42.6102,2600.0
2012-11-02 13:50:00,58.93,58.93,58.83,58.83,5600.0,42.6175,42.6175,42.5451,42.5451,5600.0
2012-11-02 13:55:00,58.84,58.86,58.81,58.81,1900.0,42.5524,42.5668,42.5307,42.5307,1900.0
2012-11-02 14:00:00,58.81,58.81,58.74,58.74,1900.0,42.5307,42.5307,42.4801,42.4801,1900.0
2012-11-02 14:05:00,58.72,58.76,58.72,58.76,19000.0,42.4656,42.4945,42.4656,42.4945,19000.0
2012-11-02 14:10:00,58.76,58.77,58.75,58.76,15400.0,42.4945,42.5018,42.4873,42.4945,15400.0
2012-11-02 14:15:00,58.75,58.76,58.73,58.75,3100.0,42.4873,42.4945,42.4728,42.4873,3100.0
2012-11-02 14:20:00,58.75,58.78,58.75,58.77,6400.0,42.4873,42.509,42.4873,42.5018,6400.0
2012-11-02 14:25:00,58.78,58.79,58.78,58.79,5000.0,42.509,42.5162,42.509,42.5162,5000.0
2012-11-02 14:30:00,58.78,58.78,58.76,58.77,7700.0,42.509,42.509,42.4945,42.5018,7700.0
2012-11-02 14:35:00,58.77,58.77,58.64,58.64,4400.0,42.5018,42.5018,42.4077,42.4077,4400.0
2012-11-02 14:40:00,58.63,58.63,58.59,58.63,9500.0,42.4005,42.4005,42.3716,42.4005,9500.0
2012-11-02 14:45:00,58.62,58.62,58.6,58.6,1700.0,42.3933,42.3933,42.3788,42.3788,1700.0
2012-11-02 14:50:00,58.64,58.65,58.64,58.65,400.0,42.4077,42.415,42.4077,42.415,400.0
2012-11-02 14:55:00,58.66,58.67,58.64,58.67,6600.0,42.4222,42.4294,42.4077,42.4294,6600.0
2012-11-02 15:00:00,58.68,58.71,58.68,58.69,4000.0,42.4367,42.4584,42.4367,42.4439,4000.0
2012-11-02 15:05:00,58.69,58.7,58.67,58.67,4200.0,42.4439,42.4511,42.4294,42.4294,4200.0
2012-11-02 15:10:00,58.66,58.68,58.65,58.68,2500.0,42.4222,42.4367,42.415,42.4367,2500.0
2012-11-02 15:15:00,58.65,58.7,58.65,58.69,4300.0,42.415,42.4511,42.415,42.4439,4300.0
2012-11-02 15:20:00,58.67,58.72,58.67,58.67,6700.0,42.4294,42.4656,42.4294,42.4294,6700.0
2012-11-02 15:25:00,58.66,58.68,58.65,58.65,1400.0,42.4222,42.4367,42.415,42.415,1400.0
2012-11-02 15:30:00,58.65,58.65,58.53,58.58,5500.0,42.415,42.415,42.3282,42.3643,5500.0
2012-11-02 15:35:00,58.58,58.6,58.56,58.58,3500.0,42.3643,42.3788,42.3499,42.3643,3500.0
2012-11-02 15:40:00,58.56,58.61,58.56,58.61,12600.0,42.3499,42.386,42.3499,42.386,12600.0
2012-11-02 15:45:00,58.59,58.59,58.48,58.53,14400.0,42.3716,42.3716,42.292,42.3282,14400.0
2012-11-02 15:50:00,58.55,58.57,58.55,58.55,2600.0,42.3426,42.3571,42.3426,42.3426,2600.0
2012-11-02 15:55:00,58.57,58.59,58.54,58.54,5200.0,42.3571,42.3716,42.3354,42.3354,5200.0
2012-11-05 09:30:00,58.45,58.45,58.33,58.43,15800.0,42.2703,42.2703,42.1835,42.2559,15800.0
2012-11-05 09:35:00,58.43,58.43,58.34,58.37,3500.0,42.2559,42.2559,42.1908,42.2125,3500.0
2012-11-05 09:40:00,58.35,58.4,58.28,58.29,2700.0,42.198,42.2342,42.1474,42.1546,2700.0
2012-11-05 09:45:00,58.31,58.31,58.25,58.3,1900.0,42.1691,42.1691,42.1257,42.1619,1900.0
2012-11-05 09:50:00,58.29,58.31,58.24,58.24,20800.0,42.1546,42.1691,42.1185,42.1185,20800.0
2012-11-05 09:55:00,58.25,58.3,58.25,58.29,1500.0,42.1257,42.1619,42.1257,42.1546,1500.0
2012-11-05 10:00:00,58.28,58.31,58.24,58.27,3500.0,42.1474,42.1691,42.1185,42.1402,3500.0
2012-11-05 10:05:00,58.26,58.26,58.23,58.23,6500.0,42.1329,42.1329,42.1112,42.1112,6500.0
2012-11-05 10:10:00,58.26,58.28,58.22,58.27,2800.0,42.1329,42.1474,42.104,42.1402,2800.0
2012-11-05 10:15:00,58.27,58.27,58.22,58.26,3700.0,42.1402,42.1402,42.104,42.1329,3700.0
2012-11-05 10:20:00,58.27,58.33,58.27,58.33,3700.0,42.1402,42.1835,42.1402,42.1835,3700.0
2012-11-05 10:25:00,58.33,58.33,58.27,58.27,2100.0,42.1835,42.1835,42.1402,42.1402,2100.0
2012-11-05 10:30:00,58.29,58.38,58.27,58.38,6800.0,42.1546,42.2197,42.1402,42.2197,6800.0
2012-11-05 10:35:00,58.37,58.42,58.35,58.42,3400.0,42.2125,42.2486,42.198,42.2486,3400.0
2012-11-05 10:40:00,58.43,58.43,58.43,58.43,3000.0,42.2559,42.2559,42.2559,42.2559,3000.0
2012-11-05 10:45:00,58.45,58.45,58.42,58.45,4000.0,42.2703,42.2703,42.2486,42.2703,4000.0
2012-11-05 10:50:00,58.44,58.46,58.42,58.46,4200.0,42.2631,42.2776,42.2486,42.2776,4200.0
2012-11-05 10:55:00,58.46,58.46,58.44,58.45,1200.0,42.2776,42.2776,42.2631,42.2703,1200.0
2012-11-05 11:00:00,58.46,58.48,58.45,58.46,2200.0,42.2776,42.292,42.2703,42.2776,2200.0
2012-11-05 11:05:00,58.49,58.5,58.47,58.48,38100.0,42.2993,42.3065,42.2848,42.292,38100.0
2012-11-05 11:10:00,58.48,58.48,58.45,58.45,2400.0,42.292,42.292,42.2703,42.2703,2400.0
2012-11-05 11:15:00,58.45,58.46,58.43,58.45,2400.0,42.2703,42.2776,42.2559,42.2703,2400.0
2012-11-05 11:20:00,58.44,58.45,58.42,58.45,3600.0,42.2631,42.2703,42.2486,42.2703,3600.0
2012-11-05 11:25:00,58.45,58.46,58.43,58.44,10000.0,42.2703,42.2776,42.2559,42.2631,10000.0
2012-11-05 11:30:00,58.44,58.45,58.39,58.4,4600.0,42.2631,42.2703,42.2269,42.2342,4600.0
2012-11-05 11:35:00,58.39,58.4,58.39,58.39,10200.0,42.2269,42.2342,42.2269,42.2269,10200.0
2012-11-05 11:40:00,58.4,58.42,58.4,58.41,1700.0,42.2342,42.2486,42.2342,42.2414,1700.0
2012-11-05 11:45:00,58.4,58.4,58.36,58.38,2100.0,42.2342,42.2342,42.2052,42.2197,2100.0
2012-11-05 11:50:00,58.38,58.39,58.38,58.38,700.0,42.2197,42.2269,42.2197,42.2197,700.0
2012-11-05 11:55:00,58.39,58.41,58.38,58.41,1800.0,42.2269,42.2414,42.2197,42.2414,1800.0
2012-11-05 12:00:00,58.41,58.41,58.38,58.39,1500.0,42.2414,42.2414,42.2197,42.2269,1500.0
2012-11-05 12:05:00,58.42,58.42,58.41,58.42,700.0,42.2486,42.2486,42.2414,42.2486,700.0
2012-11-05 12:10:00,58.42,58.44,58.42,58.44,2000.0,42.2486,42.2631,42.2486,42.2631,2000.0
2012-11-05 12:15:00,58.43,58.44,58.42,58.42,800.0,42.2559,42.2631,42.2486,42.2486,800.0
2012-11-05 12:20:00,58.41,58.41,58.38,58.38,1300.0,42.2414,42.2414,42.2197,42.2197,1300.0
2012-11-05 12:25:00,58.38,58.39,58.37,58.38,1500.0,42.2197,42.2269,42.2125,42.2197,1500.0
2012-11-05 12:30:00,58.37,58.37,58.35,58.37,1200.0,42.2125,42.2125,42.198,42.2125,1200.0
2012-11-05 12:35:00,58.37,58.38,58.35,58.36,2700.0,42.2125,42.2197,42.198,42.2052,2700.0
2012-11-05 12:40:00,58.35,58.35,58.32,58.32,3200.0,42.198,42.198,42.1763,42.1763,3200.0
2012-11-05 12:45:00,58.34,58.34,58.31,58.33,3700.0,42.1908,42.1908,42.1691,42.1835,3700.0
2012-11-05 12:50:00,58.33,58.33,58.29,58.29,2400.0,42.1835,42.1835,42.1546,42.1546,2400.0
2012-11-05 12:55:00,58.31,58.31,58.29,58.29,1500.0,42.1691,42.1691,42.1546,42.1546,1500.0
2012-11-05 13:00:00,58.32,58.33,58.32,58.33,500.0,42.1763,42.1835,42.1763,42.1835,500.0
2012-11-05 13:05:00,58.33,58.35,58.31,58.35,2300.0,42.1835,42.198,42.1691,42.198,2300.0
2012-11-05 13:10:00,58.36,58.38,58.34,58.34,1700.0,42.2052,42.2197,42.1908,42.1908,1700.0
2012-11-05 13:15:00,58.35,58.35,58.34,58.35,900.0,42.198,42.198,42.1908,42.198,900.0
2012-11-05 13:20:00,58.38,58.39,58.36,58.39,900.0,42.2197,42.2269,42.2052,42.2269,900.0
2012-11-05 13:25:00,58.39,58.42,58.37,58.4,3200.0,42.2269,42.2486,42.2125,42.2342,3200.0
2012-11-05 13:30:00,58.4,58.43,58.39,58.43,7100.0,42.2342,42.2559,42.2269,42.2559,7100.0
2012-11-05 13:35:00,58.45,58.45,58.43,58.45,1100.0,42.2703,42.2703,42.2559,42.2703,1100.0
2012-11-05 13:40:00,58.45,58.45,58.42,58.44,16500.0,42.2703,42.2703,42.2486,42.2631,16500.0
2012-11-05 13:45:00,58.44,58.44,58.4,58.42,2200.0,42.2631,42.2631,42.2342,42.2486,2200.0
2012-11-05 13:50:00,58.42,58.42,58.4,58.42,1200.0,42.2486,42.2486,42.2342,42.2486,1200.0
2012-11-05 13:55:00,58.42,58.43,58.4,58.43,10600.0,42.2486,42.2559,42.2342,42.2559,10600.0
2012-11-05 14:00:00,58.43,58.46,58.42,58.46,5900.0,42.2559,42.2776,42.2486,42.2776,5900.0
2012-11-05 14:05:00,58.48,58.48,58.44,58.45,5300.0,42.292,42.292,42.2631,42.2703,5300.0
2012-11-05 14:10:00,58.45,58.46,58.42,58.43,15100.0,42.2703,42.2776,42.2486,42.2559,15100.0
2012-11-05 14:15:00,58.44,58.44,58.42,58.43,5500.0,42.2631,42.2631,42.2486,42.2559,5500.0
2012-11-05 14:20:00,58.42,58.45,58.42,58.45,4000.0,42.2486,42.2703,42.2486,42.2703,4000.0
2012-11-05 14:25:00,58.45,58.46,58.45,58.46,600.0,42.2703,42.2776,42.2703,42.2776,600.0
2012-11-05 14:30:00,58.47,58.5,58.47,58.48,7700.0,42.2848,42.3065,42.2848,42.292,7700.0
2012-11-05 14:35:00,58.5,58.5,58.47,58.47,2600.0,42.3065,42.3065,42.2848,42.2848,2600.0
2012-11-05 14:40:00,58.46,58.5,58.46,58.5,7000.0,42.2776,42.3065,42.2776,42.3065,7000.0
2012-11-05 14:45:00,58.5,58.52,58.5,58.51,4100.0,42.3065,42.321,42.3065,42.3137,4100.0
2012-11-05 14:50:00,58.5,58.55,58.5,58.5,4200.0,42.3065,42.3426,42.3065,42.3065,4200.0
2012-11-05 14:55:00,58.51,58.52,58.5,58.5,3700.0,42.3137,42.321,42.3065,42.3065,3700.0
2012-11-05 15:00:00,58.51,58.53,58.5,58.53,8000.0,42.3137,42.3282,42.3065,42.3282,8000.0
2012-11-05 15:05:00,58.54,58.56,58.52,58.54,11000.0,42.3354,42.3499,42.321,42.3354,11000.0
2012-11-05 15:10:00,58.53,58.53,58.51,58.53,15400.0,42.3282,42.3282,42.3137,42.3282,15400.0
2012-11-05 15:15:00,58.51,58.52,58.5,58.5,5900.0,42.3137,42.321,42.3065,42.3065,5900.0
2012-11-05 15:20:00,58.51,58.55,58.51,58.54,2000.0,42.3137,42.3426,42.3137,42.3354,2000.0
2012-11-05 15:25:00,58.54,58.55,58.52,58.54,6300.0,42.3354,42.3426,42.321,42.3354,6300.0
2012-11-05 15:30:00,58.54,58.55,58.49,58.49,3400.0,42.3354,42.3426,42.2993,42.2993,3400.0
2012-11-05 15:35:00,58.52,58.57,58.51,58.57,2800.0,42.321,42.3571,42.3137,42.3571,2800.0
2012-11-05 15:40:00,58.59,58.64,58.59,58.64,2300.0,42.3716,42.4077,42.3716,42.4077,2300.0
2012-11-05 15:45:00,58.66,58.7,58.65,58.65,6000.0,42.4222,42.4511,42.415,42.415,6000.0
2012-11-05 15:50:00,58.64,58.67,58.63,58.63,5600.0,42.4077,42.4294,42.4005,42.4005,5600.0
2012-11-05 15:55:00,58.61,58.61,58.56,58.56,8900.0,42.386,42.386,42.3499,42.3499,8900.0
2012-11-06 09:30:00,58.74,58.78,58.71,58.78,10700.0,42.4801,42.509,42.4584,42.509,10700.0
2012-11-06 09:35:00,58.8,58.88,58.8,58.86,2100.0,42.5234,42.5813,42.5234,42.5668,2100.0
2012-11-06 09:40:00,58.84,58.84,58.84,58.84,100.0,42.5524,42.5524,42.5524,42.5524,100.0
2012-11-06 09:45:00,58.84,58.84,58.84,58.84,100.0,42.5524,42.5524,42.5524,42.5524,100.0
2012-11-06 09:50:00,58.8,58.8,58.8,58.8,100.0,42.5234,42.5234,42.5234,42.5234,100.0
2012-11-06 09:55:00,58.83,58.89,58.83,58.89,4300.0,42.5451,42.5885,42.5451,42.5885,4300.0
2012-11-06 10:00:00,58.88,58.91,58.88,58.91,3200.0,42.5813,42.603,42.5813,42.603,3200.0
2012-11-06 10:05:00,58.89,58.89,58.85,58.88,1500.0,42.5885,42.5885,42.5596,42.5813,1500.0
2012-11-06 10:10:00,58.88,58.88,58.88,58.88,0.0,42.5813,42.5813,42.5813,42.5813,0.0
2012-11-06 10:15:00,58.83,58.85,58.83,58.85,2800.0,42.5451,42.5596,42.5451,42.5596,2800.0
2012-11-06 10:20:00,58.85,58.87,58.85,58.86,1800.0,42.5596,42.5741,42.5596,42.5668,1800.0
2012-11-06 10:25:00,58.86,58.86,58.8,58.82,1500.0,42.5668,42.5668,42.5234,42.5379,1500.0
2012-11-06 10:30:00,58.8,58.81,58.76,58.77,28200.0,42.5234,42.5307,42.4945,42.5018,28200.0
2012-11-06 10:35:00,58.78,58.8,58.77,58.8,1600.0,42.509,42.5234,42.5018,42.5234,1600.0
2012-11-06 10:40:00,58.82,58.88,58.82,58.86,7500.0,42.5379,42.5813,42.5379,42.5668,7500.0
2012-11-06 10:45:00,58.86,58.91,58.86,58.87,12200.0,42.5668,42.603,42.5668,42.5741,12200.0
2012-11-06 10:50:00,58.86,58.87,58.86,58.86,2600.0,42.5668,42.5741,42.5668,42.5668,2600.0
2012-11-06 10:55:00,58.85,58.87,58.85,58.87,900.0,42.5596,42.5741,42.5596,42.5741,900.0
2012-11-06 11:00:00,58.87,58.87,58.86,58.86,1100.0,42.5741,42.5741,42.5668,42.5668,1100.0
2012-11-06 11:05:00,58.86,58.86,58.82,58.85,5100.0,42.5668,42.5668,42.5379,42.5596,5100.0
2012-11-06 11:10:00,58.84,58.88,58.84,58.88,1600.0,42.5524,42.5813,42.5524,42.5813,1600.0
2012-11-06 11:15:00,58.89,58.93,58.89,58.93,1800.0,42.5885,42.6175,42.5885,42.6175,1800.0
2012-11-06 11:20:00,58.91,58.91,58.89,58.91,1300.0,42.603,42.603,42.5885,42.603,1300.0
2012-11-06 11:25:00,58.9,58.91,58.89,58.91,1500.0,42.5958,42.603,42.5885,42.603,1500.0
2012-11-06 11:30:00,58.91,58.95,58.91,58.95,9100.0,42.603,42.6319,42.603,42.6319,9100.0
2012-11-06 11:35:00,58.97,59.13,58.97,59.1,6400.0,42.6464,42.7621,42.6464,42.7404,6400.0
2012-11-06 11:40:00,59.08,59.14,59.08,59.14,2100.0,42.7259,42.7693,42.7259,42.7693,2100.0
2012-11-06 11:45:00,59.17,59.18,59.15,59.15,4800.0,42.791,42.7983,42.7766,42.7766,4800.0
2012-11-06 11:50:00,59.18,59.18,59.18,59.18,300.0,42.7983,42.7983,42.7983,42.7983,300.0
2012-11-06 11:55:00,59.19,59.2,59.19,59.2,1400.0,42.8055,42.8127,42.8055,42.8127,1400.0
2012-11-06 12:00:00,59.19,59.31,59.19,59.31,1400.0,42.8055,42.8923,42.8055,42.8923,1400.0
2012-11-06 12:05:00,59.29,59.29,59.24,59.24,4500.0,42.8778,42.8778,42.8416,42.8416,4500.0
2012-11-06 12:10:00,59.25,59.26,59.23,59.24,2600.0,42.8489,42.8561,42.8344,42.8416,2600.0
2012-11-06 12:15:00,59.23,59.23,59.23,59.23,200.0,42.8344,42.8344,42.8344,42.8344,200.0
2012-11-06 12:20:00,59.24,59.25,59.24,59.24,1700.0,42.8416,42.8489,42.8416,42.8416,1700.0
2012-11-06 12:25:00,59.29,59.29,59.24,59.26,7400.0,42.8778,42.8778,42.8416,42.8561,7400.0
2012-11-06 12:30:00,59.24,59.26,59.24,59.24,2100.0,42.8416,42.8561,42.8416,42.8416,2100.0
2012-11-06 12:35:00,59.25,59.27,59.25,59.27,400.0,42.8489,42.8633,42.8489,42.8633,400.0
2012-11-06 12:40:00,59.24,59.24,59.21,59.21,2400.0,42.8416,42.8416,42.82,42.82,2400.0
2012-11-06 12:45:00,59.17,59.17,59.13,59.14,4100.0,42.791,42.791,42.7621,42.7693,4100.0
2012-11-06 12:50:00,59.18,59.18,59.16,59.16,1500.0,42.7983,42.7983,42.7838,42.7838,1500.0
2012-11-06 12:55:00,59.16,59.17,59.16,59.17,300.0,42.7838,42.791,42.7838,42.791,300.0
2012-11-06 13:00:00,59.16,59.16,59.14,59.16,1400.0,42.7838,42.7838,42.7693,42.7838,1400.0
2012-11-06 13:05:00,59.19,59.2,59.19,59.2,500.0,42.8055,42.8127,42.8055,42.8127,500.0
2012-11-06 13:10:00,59.2,59.22,59.17,59.22,800.0,42.8127,42.8272,42.791,42.8272,800.0
2012-11-06 13:15:00,59.22,59.22,59.15,59.17,2500.0,42.8272,42.8272,42.7766,42.791,2500.0
2012-11-06 13:20:00,59.16,59.21,59.15,59.18,24800.0,42.7838,42.82,42.7766,42.7983,24800.0
2012-11-06 13:25:00,59.21,59.21,59.21,59.21,100.0,42.82,42.82,42.82,42.82,100.0
2012-11-06 13:30:00,59.22,59.26,59.22,59.22,3600.0,42.8272,42.8561,42.8272,42.8272,3600.0
2012-11-06 13:35:00,59.23,59.23,59.21,59.23,1500.0,42.8344,42.8344,42.82,42.8344,1500.0
2012-11-06 13:40:00,59.23,59.23,59.23,59.23,700.0,42.8344,42.8344,42.8344,42.8344,700.0
2012-11-06 13:45:00,59.24,59.25,59.22,59.25,2800.0,42.8416,42.8489,42.8272,42.8489,2800.0
2012-11-06 13:50:00,59.23,59.26,59.23,59.26,15500.0,42.8344,42.8561,42.8344,42.8561,15500.0
2012-11-06 13:55:00,59.25,59.25,59.2,59.2,3400.0,42.8489,42.8489,42.8127,42.8127,3400.0
2012-11-06 14:00:00,59.21,59.23,59.2,59.22,1800.0,42.82,42.8344,42.8127,42.8272,1800.0
2012-11-06 14:05:00,59.22,59.22,59.2,59.21,5100.0,42.8272,42.8272,42.8127,42.82,5100.0
2012-11-06 14:10:00,59.19,59.22,59.18,59.21,2600.0,42.8055,42.8272,42.7983,42.82,2600.0
2012-11-06 14:15:00,59.21,59.22,59.21,59.22,10200.0,42.82,42.8272,42.82,42.8272,10200.0
2012-11-06 14:20:00,59.23,59.23,59.21,59.22,2100.0,42.8344,42.8344,42.82,42.8272,2100.0
2012-11-06 14:25:00,59.23,59.23,59.22,59.22,1100.0,42.8344,42.8344,42.8272,42.8272,1100.0
2012-11-06 14:30:00,59.23,59.23,59.22,59.22,3100.0,42.8344,42.8344,42.8272,42.8272,3100.0
2012-11-06 14:35:00,59.23,59.26,59.23,59.25,4000.0,42.8344,42.8561,42.8344,42.8489,4000.0
2012-11-06 14:40:00,59.24,59.26,59.24,59.24,1200.0,42.8416,42.8561,42.8416,42.8416,1200.0
2012-11-06 14:45:00,59.25,59.26,59.2,59.2,5400.0,42.8489,42.8561,42.8127,42.8127,5400.0
2012-11-06 14:50:00,59.2,59.22,59.14,59.14,5100.0,42.8127,42.8272,42.7693,42.7693,5100.0
2012-11-06 14:55:00,59.14,59.17,59.13,59.17,3500.0,42.7693,42.791,42.7621,42.791,3500.0
2012-11-06 15:00:00,59.16,59.17,59.14,59.15,2500.0,42.7838,42.791,42.7693,42.7766,2500.0
2012-11-06 15:05:00,59.14,59.16,59.13,59.13,4100.0,42.7693,42.7838,42.7621,42.7621,4100.0
2012-11-06 15:10:00,59.11,59.12,59.1,59.12,2900.0,42.7476,42.7549,42.7404,42.7549,2900.0
2012-11-06 15:15:00,59.12,59.15,59.12,59.14,8700.0,42.7549,42.7766,42.7549,42.7693,8700.0
2012-11-06 15:20:00,59.14,59.15,59.12,59.15,3100.0,42.7693,42.7766,42.7549,42.7766,3100.0
2012-11-06 15:25:00,59.15,59.15,59.09,59.11,6100.0,42.7766,42.7766,42.7332,42.7476,6100.0
2012-11-06 15:30:00,59.1,59.1,59.07,59.09,3000.0,42.7404,42.7404,42.7187,42.7332,3000.0
2012-11-06 15:35:00,59.08,59.09,59.04,59.09,15500.0,42.7259,42.7332,42.697,42.7332,15500.0
2012-11-06 15:40:00,59.09,59.1,59.06,59.08,2500.0,42.7332,42.7404,42.7115,42.7259,2500.0
2012-11-06 15:45:00,59.09,59.13,59.09,59.13,1700.0,42.7332,42.7621,42.7332,42.7621,1700.0
2012-11-06 15:50:00,59.14,59.14,59.06,59.06,6000.0,42.7693,42.7693,42.7115,42.7115,6000.0
2012-11-06 15:55:00,59.07,59.13,59.07,59.13,4200.0,42.7187,42.7621,42.7187,42.7621,4200.0
2012-11-07 09:30:00,58.53,58.53,58.27,58.27,15900.0,42.3282,42.3282,42.1402,42.1402,15900.0
2012-11-07 09:35:00,58.2,58.23,58.14,58.23,3000.0,42.0895,42.1112,42.0461,42.1112,3000.0
2012-11-07 09:40:00,58.29,58.3,58.25,58.3,1600.0,42.1546,42.1619,42.1257,42.1619,1600.0
2012-11-07 09:45:00,58.26,58.31,58.26,58.3,3500.0,42.1329,42.1691,42.1329,42.1619,3500.0
2012-11-07 09:50:00,58.28,58.3,58.26,58.26,800.0,42.1474,42.1619,42.1329,42.1329,800.0
2012-11-07 09:55:00,58.24,58.24,58.17,58.2,3700.0,42.1185,42.1185,42.0678,42.0895,3700.0
2012-11-07 10:00:00,58.19,58.19,58.1,58.13,6400.0,42.0823,42.0823,42.0172,42.0389,6400.0
2012-11-07 10:05:00,58.14,58.14,58.05,58.09,1900.0,42.0461,42.0461,41.9811,42.01,1900.0
2012-11-07 10:10:00,58.11,58.11,58.03,58.07,8600.0,42.0244,42.0244,41.9666,41.9955,8600.0
2012-11-07 10:15:00,58.05,58.06,57.93,57.93,31500.0,41.9811,41.9883,41.8943,41.8943,31500.0
2012-11-07 10:20:00,57.96,57.97,57.88,57.94,1800.0,41.916,41.9232,41.8581,41.9015,1800.0
2012-11-07 10:25:00,57.92,57.92,57.9,57.9,1300.0,41.887,41.887,41.8726,41.8726,1300.0
2012-11-07 10:30:00,57.94,58.02,57.9,58.02,4000.0,41.9015,41.9594,41.8726,41.9594,4000.0
2012-11-07 10:35:00,57.99,57.99,57.93,57.99,3000.0,41.9377,41.9377,41.8943,41.9377,3000.0
2012-11-07 10:40:00,57.99,58.0,57.96,57.97,4400.0,41.9377,41.9449,41.916,41.9232,4400.0
2012-11-07 10:45:00,57.96,57.96,57.86,57.86,4700.0,41.916,41.916,41.8436,41.8436,4700.0
2012-11-07 10:50:00,57.87,57.87,57.77,57.79,10900.0,41.8509,41.8509,41.7786,41.793,10900.0
2012-11-07 10:55:00,57.77,57.77,57.64,57.64,13500.0,41.7786,41.7786,41.6845,41.6845,13500.0
2012-11-07 11:00:00,57.65,57.78,57.65,57.77,11000.0,41.6918,41.7858,41.6918,41.7786,11000.0
2012-11-07 11:05:00,57.77,57.8,57.75,57.76,9800.0,41.7786,41.8003,41.7641,41.7713,9800.0
2012-11-07 11:10:00,57.76,57.76,57.7,57.71,6000.0,41.7713,41.7713,41.7279,41.7352,6000.0
2012-11-07 11:15:00,57.71,57.71,57.63,57.63,36200.0,41.7352,41.7352,41.6773,41.6773,36200.0
2012-11-07 11:20:00,57.61,57.65,57.55,57.56,9300.0,41.6629,41.6918,41.6195,41.6267,9300.0
2012-11-07 11:25:00,57.55,57.56,57.46,57.46,20300.0,41.6195,41.6267,41.5544,41.5544,20300.0
2012-11-07 11:30:00,57.49,57.51,57.36,57.42,16900.0,41.5761,41.5905,41.4821,41.5254,16900.0
2012-11-07 11:35:00,57.41,57.51,57.39,57.5,10400.0,41.5182,41.5905,41.5038,41.5833,10400.0
2012-11-07 11:40:00,57.51,57.57,57.5,57.55,13500.0,41.5905,41.6339,41.5833,41.6195,13500.0
2012-11-07 11:45:00,57.53,57.64,57.49,57.63,7600.0,41.605,41.6845,41.5761,41.6773,7600.0
2012-11-07 11:50:00,57.61,57.65,57.59,57.64,9900.0,41.6629,41.6918,41.6484,41.6845,9900.0
2012-11-07 11:55:00,57.66,57.67,57.61,57.66,8500.0,41.699,41.7062,41.6629,41.699,8500.0
2012-11-07 12:00:00,57.66,57.71,57.64,57.68,7400.0,41.699,41.7352,41.6845,41.7135,7400.0
2012-11-07 12:05:00,57.68,57.7,57.66,57.68,5800.0,41.7135,41.7279,41.699,41.7135,5800.0
2012-11-07 12:10:00,57.68,57.69,57.64,57.67,2100.0,41.7135,41.7207,41.6845,41.7062,2100.0
2012-11-07 12:15:00,57.66,57.74,57.66,57.74,7600.0,41.699,41.7569,41.699,41.7569,7600.0
2012-11-07 12:20:00,57.74,57.75,57.73,57.74,4900.0,41.7569,41.7641,41.7496,41.7569,4900.0
2012-11-07 12:25:00,57.73,57.76,57.72,57.72,5300.0,41.7496,41.7713,41.7424,41.7424,5300.0
2012-11-07 12:30:00,57.7,57.75,57.69,57.74,3400.0,41.7279,41.7641,41.7207,41.7569,3400.0
2012-11-07 12:35:00,57.75,57.8,57.75,57.8,5300.0,41.7641,41.8003,41.7641,41.8003,5300.0
2012-11-07 12:40:00,57.8,57.8,57.74,57.78,5900.0,41.8003,41.8003,41.7569,41.7858,5900.0
2012-11-07 12:45:00,57.78,57.81,57.77,57.79,4500.0,41.7858,41.8075,41.7786,41.793,4500.0
2012-11-07 12:50:00,57.78,57.8,57.77,57.77,10300.0,41.7858,41.8003,41.7786,41.7786,10300.0
2012-11-07 12:55:00,57.75,57.77,57.73,57.76,5500.0,41.7641,41.7786,41.7496,41.7713,5500.0
2012-11-07 13:00:00,57.76,57.82,57.75,57.79,5400.0,41.7713,41.8147,41.7641,41.793,5400.0
2012-11-07 13:05:00,57.81,57.94,57.81,57.94,7500.0,41.8075,41.9015,41.8075,41.9015,7500.0
2012-11-07 13:10:00,57.95,57.97,57.9,57.9,4500.0,41.9087,41.9232,41.8726,41.8726,4500.0
2012-11-07 13:15:00,57.9,57.92,57.88,57.88,5100.0,41.8726,41.887,41.8581,41.8581,5100.0
2012-11-07 13:20:00,57.84,57.89,57.84,57.89,19500.0,41.8292,41.8653,41.8292,41.8653,19500.0
2012-11-07 13:25:00,57.88,57.9,57.85,57.85,4500.0,41.8581,41.8726,41.8364,41.8364,4500.0
2012-11-07 13:30:00,57.85,57.92,57.85,57.87,14500.0,41.8364,41.887,41.8364,41.8509,14500.0
2012-11-07 13:35:00,57.88,57.94,57.88,57.91,2200.0,41.8581,41.9015,41.8581,41.8798,2200.0
2012-11-07 13:40:00,57.9,57.91,57.87,57.87,4500.0,41.8726,41.8798,41.8509,41.8509,4500.0
2012-11-07 13:45:00,57.89,57.89,57.84,57.88,11900.0,41.8653,41.8653,41.8292,41.8581,11900.0
2012-11-07 13:50:00,57.88,57.91,57.86,57.89,6600.0,41.8581,41.8798,41.8436,41.8653,6600.0
2012-11-07 13:55:00,57.88,57.89,57.83,57.83,6900.0,41.8581,41.8653,41.822,41.822,6900.0
2012-11-07 14:00:00,57.83,57.91,57.83,57.91,10500.0,41.822,41.8798,41.822,41.8798,10500.0
2012-11-07 14:05:00,57.9,57.96,57.9,57.94,5200.0,41.8726,41.916,41.8726,41.9015,5200.0
2012-11-07 14:10:00,57.93,57.93,57.87,57.88,23100.0,41.8943,41.8943,41.8509,41.8581,23100.0
2012-11-07 14:15:00,57.88,57.88,57.85,57.86,13900.0,41.8581,41.8581,41.8364,41.8436,13900.0
2012-11-07 14:20:00,57.85,57.9,57.85,57.9,5400.0,41.8364,41.8726,41.8364,41.8726,5400.0
2012-11-07 14:25:00,57.9,57.9,57.87,57.88,5500.0,41.8726,41.8726,41.8509,41.8581,5500.0
2012-11-07 14:30:00,57.87,57.87,57.79,57.79,5800.0,41.8509,41.8509,41.793,41.793,5800.0
2012-11-07 14:35:00,57.79,57.79,57.73,57.75,6700.0,41.793,41.793,41.7496,41.7641,6700.0
2012-11-07 14:40:00,57.75,57.76,57.74,57.75,6600.0,41.7641,41.7713,41.7569,41.7641,6600.0
2012-11-07 14:45:00,57.75,57.79,57.75,57.76,11100.0,41.7641,41.793,41.7641,41.7713,11100.0
2012-11-07 14:50:00,57.77,57.77,57.73,57.73,13100.0,41.7786,41.7786,41.7496,41.7496,13100.0
2012-11-07 14:55:00,57.74,57.85,57.74,57.83,10700.0,41.7569,41.8364,41.7569,41.822,10700.0
2012-11-07 15:00:00,57.84,57.84,57.76,57.78,16300.0,41.8292,41.8292,41.7713,41.7858,16300.0
2012-11-07 15:05:00,57.77,57.78,57.73,57.75,9700.0,41.7786,41.7858,41.7496,41.7641,9700.0
2012-11-07 15:10:00,57.76,57.81,57.74,57.76,14500.0,41.7713,41.8075,41.7569,41.7713,14500.0
2012-11-07 15:15:00,57.77,57.79,57.75,57.76,7100.0,41.7786,41.793,41.7641,41.7713,7100.0
2012-11-07 15:20:00,57.76,57.85,57.76,57.85,16100.0,41.7713,41.8364,41.7713,41.8364,16100.0
2012-11-07 15:25:00,57.83,57.95,57.83,57.93,12000.0,41.822,41.9087,41.822,41.8943,12000.0
2012-11-07 15:30:00,57.93,57.94,57.87,57.92,13400.0,41.8943,41.9015,41.8509,41.887,13400.0
2012-11-07 15:35:00,57.9,57.92,57.83,57.83,11600.0,41.8726,41.887,41.822,41.822,11600.0
2012-11-07 15:40:00,57.82,57.88,57.82,57.88,15100.0,41.8147,41.8581,41.8147,41.8581,15100.0
2012-11-07 15:45:00,57.88,57.93,57.76,57.77,9000.0,41.8581,41.8943,41.7713,41.7786,9000.0
2012-11-07 15:50:00,57.78,57.85,57.77,57.82,13800.0,41.7858,41.8364,41.7786,41.8147,13800.0
2012-11-07 15:55:00,57.81,57.81,57.62,57.62,10400.0,41.8075,41.8075,41.6701,41.6701,10400.0
2012-11-08 09:30:00,57.66,57.71,57.63,57.71,16300.0,41.699,41.7352,41.6773,41.7352,16300.0
2012-11-08 09:35:00,57.71,57.83,57.7,57.83,3400.0,41.7352,41.822,41.7279,41.822,3400.0
2012-11-08 09:40:00,57.89,57.92,57.89,57.9,4300.0,41.8653,41.887,41.8653,41.8726,4300.0
2012-11-08 09:45:00,57.95,57.95,57.92,57.92,5000.0,41.9087,41.9087,41.887,41.887,5000.0
2012-11-08 09:50:00,57.9,57.9,57.82,57.82,1300.0,41.8726,41.8726,41.8147,41.8147,1300.0
2012-11-08 09:55:00,57.84,57.84,57.82,57.82,2100.0,41.8292,41.8292,41.8147,41.8147,2100.0
2012-11-08 10:00:00,57.77,57.79,57.77,57.79,800.0,41.7786,41.793,41.7786,41.793,800.0
2012-11-08 10:05:00,57.77,57.77,57.69,57.69,1100.0,41.7786,41.7786,41.7207,41.7207,1100.0
2012-11-08 10:10:00,57.7,57.75,57.7,57.75,3100.0,41.7279,41.7641,41.7279,41.7641,3100.0
2012-11-08 10:15:00,57.74,57.76,57.71,57.72,1600.0,41.7569,41.7713,41.7352,41.7424,1600.0
2012-11-08 10:20:00,57.68,57.68,57.58,57.6,2100.0,41.7135,41.7135,41.6412,41.6556,2100.0
2012-11-08 10:25:00,57.62,57.62,57.6,57.6,900.0,41.6701,41.6701,41.6556,41.6556,900.0
2012-11-08 10:30:00,57.62,57.71,57.61,57.7,10700.0,41.6701,41.7352,41.6629,41.7279,10700.0
2012-11-08 10:35:00,57.7,57.7,57.66,57.7,500.0,41.7279,41.7279,41.699,41.7279,500.0
2012-11-08 10:40:00,57.7,57.7,57.53,57.59,24300.0,41.7279,41.7279,41.605,41.6484,24300.0
2012-11-08 10:45:00,57.6,57.65,57.6,57.6,7600.0,41.6556,41.6918,41.6556,41.6556,7600.0
2012-11-08 10:50:00,57.58,57.63,57.55,57.6,3700.0,41.6412,41.6773,41.6195,41.6556,3700.0
2012-11-08 10:55:00,57.61,57.61,57.53,57.55,800.0,41.6629,41.6629,41.605,41.6195,800.0
2012-11-08 11:00:00,57.55,57.55,57.49,57.51,4000.0,41.6195,41.6195,41.5761,41.5905,4000.0
2012-11-08 11:05:00,57.52,57.61,57.51,57.61,1800.0,41.5978,41.6629,41.5905,41.6629,1800.0
2012-11-08 11:10:00,57.59,57.59,57.52,57.55,4900.0,41.6484,41.6484,41.5978,41.6195,4900.0
2012-11-08 11:15:00,57.57,57.57,57.52,57.57,2700.0,41.6339,41.6339,41.5978,41.6339,2700.0
2012-11-08 11:20:00,57.51,57.51,57.51,57.51,600.0,41.5905,41.5905,41.5905,41.5905,600.0
2012-11-08 11:25:00,57.56,57.59,57.55,57.58,6600.0,41.6267,41.6484,41.6195,41.6412,6600.0
2012-11-08 11:30:00,57.58,57.59,57.53,57.53,5800.0,41.6412,41.6484,41.605,41.605,5800.0
2012-11-08 11:35:00,57.5,57.53,57.46,57.52,3600.0,41.5833,41.605,41.5544,41.5978,3600.0
2012-11-08 11:40:00,57.5,57.55,57.49,57.54,12000.0,41.5833,41.6195,41.5761,41.6122,12000.0
2012-11-08 11:45:00,57.55,57.55,57.52,57.52,1000.0,41.6195,41.6195,41.5978,41.5978,1000.0
2012-11-08 11:50:00,57.52,57.58,57.51,57.58,1000.0,41.5978,41.6412,41.5905,41.6412,1000.0
2012-11-08 11:55:00,57.58,57.6,57.56,57.58,7200.0,41.6412,41.6556,41.6267,41.6412,7200.0
2012-11-08 12:00:00,57.57,57.57,57.54,57.54,2100.0,41.6339,41.6339,41.6122,41.6122,2100.0
2012-11-08 12:05:00,57.54,57.55,57.51,57.52,3000.0,41.6122,41.6195,41.5905,41.5978,3000.0
2012-11-08 12:10:00,57.51,57.51,57.44,57.48,2900.0,41.5905,41.5905,41.5399,41.5688,2900.0
2012-11-08 12:15:00,57.47,57.49,57.46,57.47,4800.0,41.5616,41.5761,41.5544,41.5616,4800.0
2012-11-08 12:20:00,57.44,57.52,57.44,57.52,3300.0,41.5399,41.5978,41.5399,41.5978,3300.0
2012-11-08 12:25:00,57.51,57.51,57.49,57.5,7400.0,41.5905,41.5905,41.5761,41.5833,7400.0
2012-11-08 12:30:00,57.5,57.5,57.46,57.49,3400.0,41.5833,41.5833,41.5544,41.5761,3400.0
2012-11-08 12:35:00,57.49,57.49,57.41,57.44,5300.0,41.5761,41.5761,41.5182,41.5399,5300.0
2012-11-08 12:40:00,57.45,57.49,57.45,57.45,5000.0,41.5471,41.5761,41.5471,41.5471,5000.0
2012-11-08 12:45:00,57.44,57.44,57.38,57.43,8100.0,41.5399,41.5399,41.4965,41.5327,8100.0
2012-11-08 12:50:00,57.42,57.44,57.42,57.44,3100.0,41.5254,41.5399,41.5254,41.5399,3100.0
2012-11-08 12:55:00,57.43,57.48,57.43,57.47,3700.0,41.5327,41.5688,41.5327,41.5616,3700.0
2012-11-08 13:00:00,57.49,57.49,57.45,57.45,2300.0,41.5761,41.5761,41.5471,41.5471,2300.0
2012-11-08 13:05:00,57.44,57.44,57.42,57.43,2100.0,41.5399,41.5399,41.5254,41.5327,2100.0
2012-11-08 13:10:00,57.42,57.42,57.34,57.35,7500.0,41.5254,41.5254,41.4676,41.4748,7500.0
2012-11-08 13:15:00,57.34,57.38,57.34,57.34,12200.0,41.4676,41.4965,41.4676,41.4676,12200.0
2012-11-08 13:20:00,57.34,57.34,57.3,57.31,6000.0,41.4676,41.4676,41.4387,41.4459,6000.0
2012-11-08 13:25:00,57.3,57.3,57.17,57.25,27800.0,41.4387,41.4387,41.3446,41.4025,27800.0
2012-11-08 13:30:00,57.24,57.27,57.2,57.26,8800.0,41.3953,41.417,41.3663,41.4097,8800.0
2012-11-08 13:35:00,57.26,57.29,57.26,57.28,8700.0,41.4097,41.4314,41.4097,41.4242,8700.0
2012-11-08 13:40:00,57.26,57.29,57.26,57.26,4700.0,41.4097,41.4314,41.4097,41.4097,4700.0
2012-11-08 13:45:00,57.25,57.3,57.25,57.3,13600.0,41.4025,41.4387,41.4025,41.4387,13600.0
2012-11-08 13:50:00,57.32,57.37,57.31,57.37,8700.0,41.4531,41.4893,41.4459,41.4893,8700.0
2012-11-08 13:55:00,57.36,57.43,57.36,57.42,29400.0,41.4821,41.5327,41.4821,41.5254,29400.0
2012-11-08 14:00:00,57.42,57.42,57.36,57.36,10600.0,41.5254,41.5254,41.4821,41.4821,10600.0
2012-11-08 14:05:00,57.36,57.36,57.32,57.34,13000.0,41.4821,41.4821,41.4531,41.4676,13000.0
2012-11-08 14:10:00,57.34,57.39,57.33,57.39,13200.0,41.4676,41.5038,41.4604,41.5038,13200.0
2012-11-08 14:15:00,57.39,57.42,57.34,57.34,9000.0,41.5038,41.5254,41.4676,41.4676,9000.0
2012-11-08 14:20:00,57.33,57.35,57.31,57.33,5800.0,41.4604,41.4748,41.4459,41.4604,5800.0
2012-11-08 14:25:00,57.33,57.35,57.3,57.34,13300.0,41.4604,41.4748,41.4387,41.4676,13300.0
2012-11-08 14:30:00,57.34,57.36,57.3,57.3,14600.0,41.4676,41.4821,41.4387,41.4387,14600.0
2012-11-08 14:35:00,57.31,57.31,57.28,57.28,7200.0,41.4459,41.4459,41.4242,41.4242,7200.0
2012-11-08 14:40:00,57.29,57.34,57.29,57.31,10000.0,41.4314,41.4676,41.4314,41.4459,10000.0
2012-11-08 14:45:00,57.29,57.37,57.29,57.37,2300.0,41.4314,41.4893,41.4314,41.4893,2300.0
2012-11-08 14:50:00,57.38,57.38,57.32,57.33,3600.0,41.4965,41.4965,41.4531,41.4604,3600.0
2012-11-08 14:55:00,57.33,57.36,57.33,57.35,3100.0,41.4604,41.4821,41.4604,41.4748,3100.0
2012-11-08 15:00:00,57.31,57.32,57.29,57.31,24100.0,41.4459,41.4531,41.4314,41.4459,24100.0
2012-11-08 15:05:00,57.32,57.34,57.29,57.3,18500.0,41.4531,41.4676,41.4314,41.4387,18500.0
2012-11-08 15:10:00,57.31,57.37,57.3,57.33,15800.0,41.4459,41.4893,41.4387,41.4604,15800.0
2012-11-08 15:15:00,57.33,57.37,57.32,57.36,4200.0,41.4604,41.4893,41.4531,41.4821,4200.0
2012-11-08 15:20:00,57.36,57.36,57.3,57.3,14200.0,41.4821,41.4821,41.4387,41.4387,14200.0
2012-11-08 15:25:00,57.32,57.33,57.29,57.32,2700.0,41.4531,41.4604,41.4314,41.4531,2700.0
2012-11-08 15:30:00,57.29,57.29,57.24,57.27,1000.0,41.4314,41.4314,41.3953,41.417,1000.0
2012-11-08 15:35:00,57.29,57.3,57.26,57.26,7600.0,41.4314,41.4387,41.4097,41.4097,7600.0
2012-11-08 15:40:00,57.28,57.28,57.2,57.2,2300.0,41.4242,41.4242,41.3663,41.3663,2300.0
2012-11-08 15:45:00,57.2,57.23,57.17,57.17,2900.0,41.3663,41.388,41.3446,41.3446,2900.0
2012-11-08 15:50:00,57.17,57.23,57.16,57.23,2700.0,41.3446,41.388,41.3374,41.388,2700.0
2012-11-08 15:55:00,57.2,57.2,57.03,57.03,3700.0,41.3663,41.3663,41.2434,41.2434,3700.0
2012-11-09 09:30:00,56.81,56.86,56.75,56.85,24800.0,41.0843,41.1205,41.0409,41.1132,24800.0
2012-11-09 09:35:00,56.86,56.95,56.85,56.91,2900.0,41.1205,41.1855,41.1132,41.1566,2900.0
2012-11-09 09:40:00,56.92,56.98,56.92,56.98,13800.0,41.1639,41.2072,41.1639,41.2072,13800.0
2012-11-09 09:45:00,56.99,57.0,56.86,56.91,15800.0,41.2145,41.2217,41.1205,41.1566,15800.0
2012-11-09 09:50:00,56.92,56.93,56.85,56.93,46200.0,41.1639,41.1711,41.1132,41.1711,46200.0
2012-11-09 09:55:00,56.95,56.98,56.88,56.98,17100.0,41.1855,41.2072,41.1349,41.2072,17100.0
2012-11-09 10:00:00,56.94,57.1,56.94,57.1,2600.0,41.1783,41.294,41.1783,41.294,2600.0
2012-11-09 10:05:00,57.1,57.17,57.02,57.16,2300.0,41.294,41.3446,41.2362,41.3374,2300.0
2012-11-09 10:10:00,57.14,57.2,57.13,57.18,10700.0,41.323,41.3663,41.3157,41.3519,10700.0
2012-11-09 10:15:00,57.19,57.19,57.09,57.1,6100.0,41.3591,41.3591,41.2868,41.294,6100.0
2012-11-09 10:20:00,57.18,57.24,57.18,57.24,8600.0,41.3519,41.3953,41.3519,41.3953,8600.0
2012-11-09 10:25:00,57.24,57.25,57.19,57.21,7800.0,41.3953,41.4025,41.3591,41.3736,7800.0
2012-11-09 10:30:00,57.22,57.22,57.15,57.15,4500.0,41.3808,41.3808,41.3302,41.3302,4500.0
2012-11-09 10:35:00,57.17,57.22,57.12,57.12,10300.0,41.3446,41.3808,41.3085,41.3085,10300.0
2012-11-09 10:40:00,57.15,57.29,57.15,57.29,700.0,41.3302,41.4314,41.3302,41.4314,700.0
2012-11-09 10:45:00,57.27,57.28,57.21,57.21,6400.0,41.417,41.4242,41.3736,41.3736,6400.0
2012-11-09 10:50:00,57.19,57.25,57.19,57.23,4500.0,41.3591,41.4025,41.3591,41.388,4500.0
2012-11-09 10:55:00,57.24,57.25,57.2,57.24,6400.0,41.3953,41.4025,41.3663,41.3953,6400.0
2012-11-09 11:00:00,57.25,57.3,57.25,57.28,1200.0,41.4025,41.4387,41.4025,41.4242,1200.0
2012-11-09 11:05:00,57.28,57.34,57.28,57.29,6800.0,41.4242,41.4676,41.4242,41.4314,6800.0
2012-11-09 11:10:00,57.28,57.33,57.27,57.29,7000.0,41.4242,41.4604,41.417,41.4314,7000.0
2012-11-09 11:15:00,57.27,57.33,57.27,57.33,6200.0,41.417,41.4604,41.417,41.4604,6200.0
2012-11-09 11:20:00,57.3,57.3,57.22,57.23,2400.0,41.4387,41.4387,41.3808,41.388,2400.0
2012-11-09 11:25:00,57.25,57.28,57.23,57.27,1300.0,41.4025,41.4242,41.388,41.417,1300.0
2012-11-09 11:30:00,57.29,57.3,57.27,57.27,5200.0,41.4314,41.4387,41.417,41.417,5200.0
2012-11-09 11:35:00,57.26,57.37,57.23,57.36,3100.0,41.4097,41.4893,41.388,41.4821,3100.0
2012-11-09 11:40:00,57.35,57.36,57.33,57.35,26100.0,41.4748,41.4821,41.4604,41.4748,26100.0
2012-11-09 11:45:00,57.35,57.39,57.35,57.37,7700.0,41.4748,41.5038,41.4748,41.4893,7700.0
2012-11-09 11:50:00,57.37,57.38,57.3,57.32,5600.0,41.4893,41.4965,41.4387,41.4531,5600.0
2012-11-09 11:55:00,57.33,57.36,57.31,57.35,7000.0,41.4604,41.4821,41.4459,41.4748,7000.0
2012-11-09 12:00:00,57.37,57.42,57.37,57.41,1900.0,41.4893,41.5254,41.4893,41.5182,1900.0
2012-11-09 12:05:00,57.42,57.42,57.37,57.38,3100.0,41.5254,41.5254,41.4893,41.4965,3100.0
2012-11-09 12:10:00,57.4,57.47,57.4,57.45,3800.0,41.511,41.5616,41.511,41.5471,3800.0
2012-11-09 12:15:00,57.46,57.5,57.46,57.5,2300.0,41.5544,41.5833,41.5544,41.5833,2300.0
2012-11-09 12:20:00,57.49,57.5,57.47,57.48,6900.0,41.5761,41.5833,41.5616,41.5688,6900.0
2012-11-09 12:25:00,57.5,57.51,57.48,57.48,7800.0,41.5833,41.5905,41.5688,41.5688,7800.0
2012-11-09 12:30:00,57.5,57.51,57.48,57.51,1200.0,41.5833,41.5905,41.5688,41.5905,1200.0
2012-11-09 12:35:00,57.51,57.52,57.5,57.5,4400.0,41.5905,41.5978,41.5833,41.5833,4400.0
2012-11-09 12:40:00,57.5,57.5,57.45,57.45,11300.0,41.5833,41.5833,41.5471,41.5471,11300.0
2012-11-09 12:45:00,57.45,57.48,57.45,57.48,5400.0,41.5471,41.5688,41.5471,41.5688,5400.0
2012-11-09 12:50:00,57.49,57.5,57.47,57.48,4400.0,41.5761,41.5833,41.5616,41.5688,4400.0
2012-11-09 12:55:00,57.44,57.46,57.4,57.41,6200.0,41.5399,41.5544,41.511,41.5182,6200.0
2012-11-09 13:00:00,57.42,57.47,57.41,57.45,5300.0,41.5254,41.5616,41.5182,41.5471,5300.0
2012-11-09 13:05:00,57.44,57.45,57.42,57.45,1500.0,41.5399,41.5471,41.5254,41.5471,1500.0
2012-11-09 13:10:00,57.43,57.43,57.2,57.27,16200.0,41.5327,41.5327,41.3663,41.417,16200.0
2012-11-09 13:15:00,57.24,57.4,57.24,57.36,7300.0,41.3953,41.511,41.3953,41.4821,7300.0
2012-11-09 13:20:00,57.36,57.37,57.24,57.24,24000.0,41.4821,41.4893,41.3953,41.3953,24000.0
2012-11-09 13:25:00,57.24,57.25,57.09,57.09,11700.0,41.3953,41.4025,41.2868,41.2868,11700.0
2012-11-09 13:30:00,57.1,57.15,57.05,57.07,12400.0,41.294,41.3302,41.2579,41.2723,12400.0
2012-11-09 13:35:00,57.11,57.15,57.06,57.08,11100.0,41.3013,41.3302,41.2651,41.2796,11100.0
2012-11-09 13:40:00,57.13,57.14,57.02,57.09,10100.0,41.3157,41.323,41.2362,41.2868,10100.0
2012-11-09 13:45:00,57.1,57.15,57.09,57.11,6400.0,41.294,41.3302,41.2868,41.3013,6400.0
2012-11-09 13:50:00,57.14,57.22,57.14,57.16,6600.0,41.323,41.3808,41.323,41.3374,6600.0
2012-11-09 13:55:00,57.17,57.21,57.14,57.19,7800.0,41.3446,41.3736,41.323,41.3591,7800.0
2012-11-09 14:00:00,57.19,57.19,57.13,57.13,6500.0,41.3591,41.3591,41.3157,41.3157,6500.0
2012-11-09 14:05:00,57.13,57.15,57.1,57.1,19200.0,41.3157,41.3302,41.294,41.294,19200.0
2012-11-09 14:10:00,57.11,57.13,57.1,57.12,3200.0,41.3013,41.3157,41.294,41.3085,3200.0
2012-11-09 14:15:00,57.17,57.26,57.17,57.21,6300.0,41.3446,41.4097,41.3446,41.3736,6300.0
2012-11-09 14:20:00,57.21,57.24,57.2,57.22,2900.0,41.3736,41.3953,41.3663,41.3808,2900.0
2012-11-09 14:25:00,57.22,57.23,57.2,57.23,4800.0,41.3808,41.388,41.3663,41.388,4800.0
2012-11-09 14:30:00,57.24,57.35,57.24,57.34,2700.0,41.3953,41.4748,41.3953,41.4676,2700.0
2012-11-09 14:35:00,57.33,57.4,57.3,57.3,5300.0,41.4604,41.511,41.4387,41.4387,5300.0
2012-11-09 14:40:00,57.31,57.31,57.24,57.26,3600.0,41.4459,41.4459,41.3953,41.4097,3600.0
2012-11-09 14:45:00,57.25,57.26,57.2,57.22,7100.0,41.4025,41.4097,41.3663,41.3808,7100.0
2012-11-09 14:50:00,57.22,57.24,57.17,57.17,5600.0,41.3808,41.3953,41.3446,41.3446,5600.0
2012-11-09 14:55:00,57.16,57.19,57.15,57.17,3300.0,41.3374,41.3591,41.3302,41.3446,3300.0
2012-11-09 15:00:00,57.18,57.19,57.14,57.16,8700.0,41.3519,41.3591,41.323,41.3374,8700.0
2012-11-09 15:05:00,57.16,57.16,57.08,57.14,9900.0,41.3374,41.3374,41.2796,41.323,9900.0
2012-11-09 15:10:00,57.14,57.2,57.13,57.2,6000.0,41.323,41.3663,41.3157,41.3663,6000.0
2012-11-09 15:15:00,57.17,57.18,57.1,57.1,4000.0,41.3446,41.3519,41.294,41.294,4000.0
2012-11-09 15:20:00,57.12,57.16,57.11,57.16,2800.0,41.3085,41.3374,41.3013,41.3374,2800.0
2012-11-09 15:25:00,57.14,57.16,57.11,57.16,5300.0,41.323,41.3374,41.3013,41.3374,5300.0
2012-11-09 15:30:00,57.16,57.16,57.11,57.11,2100.0,41.3374,41.3374,41.3013,41.3013,2100.0
2012-11-09 15:35:00,57.12,57.12,57.02,57.04,4100.0,41.3085,41.3085,41.2362,41.2506,4100.0
2012-11-09 15:40:00,57.06,57.17,57.06,57.17,9000.0,41.2651,41.3446,41.2651,41.3446,9000.0
2012-11-09 15:45:00,57.18,57.26,57.18,57.24,5400.0,41.3519,41.4097,41.3519,41.3953,5400.0
2012-11-09 15:50:00,57.19,57.19,57.1,57.11,5400.0,41.3591,41.3591,41.294,41.3013,5400.0
2012-11-09 15:55:00,57.1,57.1,57.0,57.03,4300.0,41.294,41.294,41.2217,41.2434,4300.0
2012-11-12 09:30:00,57.17,57.17,57.09,57.14,28500.0,41.3446,41.3446,41.2868,41.323,28500.0
2012-11-12 09:35:00,57.13,57.13,57.06,57.1,2300.0,41.3157,41.3157,41.2651,41.294,2300.0
2012-11-12 09:40:00,57.19,57.19,57.19,57.19,800.0,41.3591,41.3591,41.3591,41.3591,800.0
2012-11-12 09:45:00,57.17,57.23,57.17,57.21,5100.0,41.3446,41.388,41.3446,41.3736,5100.0
2012-11-12 09:50:00,57.15,57.18,57.1,57.12,10500.0,41.3302,41.3519,41.294,41.3085,10500.0
2012-11-12 09:55:00,57.15,57.16,57.13,57.13,5000.0,41.3302,41.3374,41.3157,41.3157,5000.0
2012-11-12 10:00:00,57.15,57.15,57.11,57.13,3300.0,41.3302,41.3302,41.3013,41.3157,3300.0
2012-11-12 10:05:00,57.13,57.13,57.1,57.1,1700.0,41.3157,41.3157,41.294,41.294,1700.0
2012-11-12 10:10:00,57.09,57.1,57.05,57.05,2900.0,41.2868,41.294,41.2579,41.2579,2900.0
2012-11-12 10:15:00,57.05,57.06,57.03,57.06,2100.0,41.2579,41.2651,41.2434,41.2651,2100.0
2012-11-12 10:20:00,57.08,57.08,57.04,57.04,5000.0,41.2796,41.2796,41.2506,41.2506,5000.0
2012-11-12 10:25:00,57.06,57.07,57.05,57.06,5300.0,41.2651,41.2723,41.2579,41.2651,5300.0
2012-11-12 10:30:00,57.05,57.09,57.05,57.08,2700.0,41.2579,41.2868,41.2579,41.2796,2700.0
2012-11-12 10:35:00,57.09,57.09,57.08,57.08,200.0,41.2868,41.2868,41.2796,41.2796,200.0
2012-11-12 10:40:00,57.08,57.08,57.05,57.05,500.0,41.2796,41.2796,41.2579,41.2579,500.0
2012-11-12 10:45:00,57.02,57.04,57.02,57.03,900.0,41.2362,41.2506,41.2362,41.2434,900.0
2012-11-12 10:50:00,57.03,57.03,56.98,56.98,2000.0,41.2434,41.2434,41.2072,41.2072,2000.0
2012-11-12 10:55:00,56.98,57.0,56.96,56.96,1500.0,41.2072,41.2217,41.1928,41.1928,1500.0
2012-11-12 11:00:00,56.95,56.98,56.95,56.98,2400.0,41.1855,41.2072,41.1855,41.2072,2400.0
2012-11-12 11:05:00,56.97,57.0,56.96,56.98,25100.0,41.2,41.2217,41.1928,41.2072,25100.0
2012-11-12 11:10:00,56.99,57.0,56.97,56.97,2500.0,41.2145,41.2217,41.2,41.2,2500.0
2012-11-12 11:15:00,56.98,56.98,56.95,56.96,700.0,41.2072,41.2072,41.1855,41.1928,700.0
2012-11-12 11:20:00,56.98,56.99,56.98,56.99,400.0,41.2072,41.2145,41.2072,41.2145,400.0
2012-11-12 11:25:00,56.98,57.02,56.97,57.02,4300.0,41.2072,41.2362,41.2,41.2362,4300.0
2012-11-12 11:30:00,57.01,57.01,57.0,57.0,3300.0,41.2289,41.2289,41.2217,41.2217,3300.0
2012-11-12 11:35:00,57.01,57.01,57.0,57.0,1000.0,41.2289,41.2289,41.2217,41.2217,1000.0
2012-11-12 11:40:00,56.97,56.97,56.97,56.97,300.0,41.2,41.2,41.2,41.2,300.0
2012-11-12 11:45:00,56.98,57.01,56.98,56.98,2200.0,41.2072,41.2289,41.2072,41.2072,2200.0
2012-11-12 11:50:00,56.98,56.98,56.95,56.97,1000.0,41.2072,41.2072,41.1855,41.2,1000.0
2012-11-12 11:55:00,56.96,56.96,56.95,56.95,1300.0,41.1928,41.1928,41.1855,41.1855,1300.0
2012-11-12 12:00:00,56.94,56.97,56.94,56.95,2700.0,41.1783,41.2,41.1783,41.1855,2700.0
2012-11-12 12:05:00,56.96,56.96,56.94,56.94,1800.0,41.1928,41.1928,41.1783,41.1783,1800.0
2012-11-12 12:10:00,56.94,56.94,56.93,56.94,3900.0,41.1783,41.1783,41.1711,41.1783,3900.0
2012-11-12 12:15:00,56.93,56.95,56.93,56.95,1300.0,41.1711,41.1855,41.1711,41.1855,1300.0
2012-11-12 12:20:00,56.99,56.99,56.99,56.99,100.0,41.2145,41.2145,41.2145,41.2145,100.0
2012-11-12 12:25:00,56.99,57.0,56.99,57.0,1100.0,41.2145,41.2217,41.2145,41.2217,1100.0
2012-11-12 12:30:00,56.99,57.03,56.99,57.02,3300.0,41.2145,41.2434,41.2145,41.2362,3300.0
2012-11-12 12:35:00,57.04,57.05,57.04,57.05,700.0,41.2506,41.2579,41.2506,41.2579,700.0
2012-11-12 12:40:00,57.04,57.08,57.04,57.07,4700.0,41.2506,41.2796,41.2506,41.2723,4700.0
2012-11-12 12:45:00,57.06,57.06,57.04,57.04,4200.0,41.2651,41.2651,41.2506,41.2506,4200.0
2012-11-12 12:50:00,57.04,57.05,57.04,57.04,2300.0,41.2506,41.2579,41.2506,41.2506,2300.0
2012-11-12 12:55:00,57.04,57.07,57.03,57.07,2300.0,41.2506,41.2723,41.2434,41.2723,2300.0
2012-11-12 13:00:00,57.07,57.11,57.07,57.11,4100.0,41.2723,41.3013,41.2723,41.3013,4100.0
2012-11-12 13:05:00,57.14,57.14,57.09,57.13,4600.0,41.323,41.323,41.2868,41.3157,4600.0
2012-11-12 13:10:00,57.14,57.19,57.14,57.18,7000.0,41.323,41.3591,41.323,41.3519,7000.0
2012-11-12 13:15:00,57.18,57.2,57.18,57.18,5100.0,41.3519,41.3663,41.3519,41.3519,5100.0
2012-11-12 13:20:00,57.18,57.18,57.17,57.17,4000.0,41.3519,41.3519,41.3446,41.3446,4000.0
2012-11-12 13:25:00,57.17,57.21,57.17,57.19,4400.0,41.3446,41.3736,41.3446,41.3591,4400.0
2012-11-12 13:30:00,57.2,57.2,57.15,57.15,2500.0,41.3663,41.3663,41.3302,41.3302,2500.0
2012-11-12 13:35:00,57.15,57.18,57.14,57.18,33400.0,41.3302,41.3519,41.323,41.3519,33400.0
2012-11-12 13:40:00,57.18,57.18,57.15,57.16,28500.0,41.3519,41.3519,41.3302,41.3374,28500.0
2012-11-12 13:45:00,57.15,57.16,57.14,57.14,9400.0,41.3302,41.3374,41.323,41.323,9400.0
2012-11-12 13:50:00,57.15,57.16,57.14,57.15,6500.0,41.3302,41.3374,41.323,41.3302,6500.0
2012-11-12 13:55:00,57.15,57.17,57.15,57.17,900.0,41.3302,41.3446,41.3302,41.3446,900.0
2012-11-12 14:00:00,57.15,57.15,57.12,57.12,3900.0,41.3302,41.3302,41.3085,41.3085,3900.0
2012-11-12 14:05:00,57.12,57.13,57.11,57.13,13200.0,41.3085,41.3157,41.3013,41.3157,13200.0
2012-11-12 14:10:00,57.14,57.15,57.12,57.14,5700.0,41.323,41.3302,41.3085,41.323,5700.0
2012-11-12 14:15:00,57.14,57.17,57.14,57.15,4300.0,41.323,41.3446,41.323,41.3302,4300.0
2012-11-12 14:20:00,57.16,57.18,57.16,57.16,5600.0,41.3374,41.3519,41.3374,41.3374,5600.0
2012-11-12 14:25:00,57.16,57.17,57.12,57.13,26000.0,41.3374,41.3446,41.3085,41.3157,26000.0
2012-11-12 14:30:00,57.13,57.13,57.08,57.09,36800.0,41.3157,41.3157,41.2796,41.2868,36800.0
2012-11-12 14:35:00,57.09,57.1,57.04,57.05,5200.0,41.2868,41.294,41.2506,41.2579,5200.0
2012-11-12 14:40:00,57.05,57.07,57.04,57.05,12800.0,41.2579,41.2723,41.2506,41.2579,12800.0
2012-11-12 14:45:00,57.05,57.08,57.02,57.06,23500.0,41.2579,41.2796,41.2362,41.2651,23500.0
2012-11-12 14:50:00,57.06,57.08,57.05,57.07,5100.0,41.2651,41.2796,41.2579,41.2723,5100.0
2012-11-12 14:55:00,57.07,57.1,57.07,57.08,3000.0,41.2723,41.294,41.2723,41.2796,3000.0
2012-11-12 15:00:00,57.08,57.11,57.07,57.11,12800.0,41.2796,41.3013,41.2723,41.3013,12800.0
2012-11-12 15:05:00,57.1,57.1,57.06,57.07,5600.0,41.294,41.294,41.2651,41.2723,5600.0
2012-11-12 15:10:00,57.07,57.08,57.02,57.02,8300.0,41.2723,41.2796,41.2362,41.2362,8300.0
2012-11-12 15:15:00,56.99,57.03,56.99,57.0,38600.0,41.2145,41.2434,41.2145,41.2217,38600.0
2012-11-12 15:20:00,56.99,57.03,56.99,57.03,5300.0,41.2145,41.2434,41.2145,41.2434,5300.0
2012-11-12 15:25:00,57.03,57.04,57.02,57.04,9500.0,41.2434,41.2506,41.2362,41.2506,9500.0
2012-11-12 15:30:00,57.05,57.05,57.02,57.05,2600.0,41.2579,41.2579,41.2362,41.2579,2600.0
2012-11-12 15:35:00,57.05,57.07,57.02,57.07,4800.0,41.2579,41.2723,41.2362,41.2723,4800.0
2012-11-12 15:40:00,57.07,57.09,57.07,57.08,2600.0,41.2723,41.2868,41.2723,41.2796,2600.0
2012-11-12 15:45:00,57.1,57.1,57.06,57.06,2500.0,41.294,41.294,41.2651,41.2651,2500.0
2012-11-12 15:50:00,57.07,57.08,57.06,57.08,4400.0,41.2723,41.2796,41.2651,41.2796,4400.0
2012-11-12 15:55:00,57.07,57.07,57.0,57.0,3000.0,41.2723,41.2723,41.2217,41.2217,3000.0
2012-11-13 09:30:00,56.73,56.73,56.6,56.68,15200.0,41.0264,41.0264,40.9324,40.9903,15200.0
2012-11-13 09:35:00,56.73,56.82,56.73,56.8,4400.0,41.0264,41.0915,41.0264,41.0771,4400.0
2012-11-13 09:40:00,56.81,56.84,56.8,56.81,2100.0,41.0843,41.106,41.0771,41.0843,2100.0
2012-11-13 09:45:00,56.82,56.93,56.82,56.93,600.0,41.0915,41.1711,41.0915,41.1711,600.0
2012-11-13 09:50:00,56.92,56.92,56.86,56.89,4300.0,41.1639,41.1639,41.1205,41.1422,4300.0
2012-11-13 09:55:00,56.88,57.0,56.86,56.99,4000.0,41.1349,41.2217,41.1205,41.2145,4000.0
2012-11-13 10:00:00,56.97,56.97,56.95,56.95,200.0,41.2,41.2,41.1855,41.1855,200.0
2012-11-13 10:05:00,56.91,56.95,56.87,56.87,300.0,41.1566,41.1855,41.1277,41.1277,300.0
2012-11-13 10:10:00,57.0,57.09,57.0,57.08,3300.0,41.2217,41.2868,41.2217,41.2796,3300.0
2012-11-13 10:15:00,57.11,57.13,57.01,57.04,36100.0,41.3013,41.3157,41.2289,41.2506,36100.0
2012-11-13 10:20:00,57.03,57.11,57.01,57.03,37500.0,41.2434,41.3013,41.2289,41.2434,37500.0
2012-11-13 10:25:00,57.03,57.06,56.99,57.0,31400.0,41.2434,41.2651,41.2145,41.2217,31400.0
2012-11-13 10:30:00,56.99,57.03,56.97,57.03,32300.0,41.2145,41.2434,41.2,41.2434,32300.0
2012-11-13 10:35:00,57.03,57.11,57.03,57.05,81600.0,41.2434,41.3013,41.2434,41.2579,81600.0
2012-11-13 10:40:00,57.05,57.08,57.0,57.01,13400.0,41.2579,41.2796,41.2217,41.2289,13400.0
2012-11-13 10:45:00,57.03,57.09,57.01,57.09,7300.0,41.2434,41.2868,41.2289,41.2868,7300.0
2012-11-13 10:50:00,57.1,57.22,57.07,57.22,5500.0,41.294,41.3808,41.2723,41.3808,5500.0
2012-11-13 10:55:00,57.25,57.28,57.22,57.27,3500.0,41.4025,41.4242,41.3808,41.417,3500.0
2012-11-13 11:00:00,57.29,57.31,57.29,57.29,500.0,41.4314,41.4459,41.4314,41.4314,500.0
2012-11-13 11:05:00,57.3,57.34,57.3,57.34,15500.0,41.4387,41.4676,41.4387,41.4676,15500.0
2012-11-13 11:10:00,57.35,57.35,57.31,57.31,3900.0,41.4748,41.4748,41.4459,41.4459,3900.0
2012-11-13 11:15:00,57.29,57.29,57.25,57.28,5200.0,41.4314,41.4314,41.4025,41.4242,5200.0
2012-11-13 11:20:00,57.29,57.31,57.29,57.31,2500.0,41.4314,41.4459,41.4314,41.4459,2500.0
2012-11-13 11:25:00,57.25,57.29,57.25,57.27,9200.0,41.4025,41.4314,41.4025,41.417,9200.0
2012-11-13 11:30:00,57.27,57.31,57.25,57.25,5000.0,41.417,41.4459,41.4025,41.4025,5000.0
2012-11-13 11:35:00,57.24,57.24,57.21,57.21,11100.0,41.3953,41.3953,41.3736,41.3736,11100.0
2012-11-13 11:40:00,57.2,57.21,57.19,57.21,5800.0,41.3663,41.3736,41.3591,41.3736,5800.0
2012-11-13 11:45:00,57.23,57.23,57.21,57.21,1400.0,41.388,41.388,41.3736,41.3736,1400.0
2012-11-13 11:50:00,57.2,57.23,57.19,57.23,3000.0,41.3663,41.388,41.3591,41.388,3000.0
2012-11-13 11:55:00,57.23,57.25,57.22,57.23,3000.0,41.388,41.4025,41.3808,41.388,3000.0
2012-11-13 12:00:00,57.25,57.25,57.22,57.24,1800.0,41.4025,41.4025,41.3808,41.3953,1800.0
2012-11-13 12:05:00,57.24,57.24,57.16,57.16,3700.0,41.3953,41.3953,41.3374,41.3374,3700.0
2012-11-13 12:10:00,57.17,57.2,57.17,57.2,1100.0,41.3446,41.3663,41.3446,41.3663,1100.0
2012-11-13 12:15:00,57.21,57.21,57.19,57.19,3100.0,41.3736,41.3736,41.3591,41.3591,3100.0
2012-11-13 12:20:00,57.2,57.21,57.15,57.15,3600.0,41.3663,41.3736,41.3302,41.3302,3600.0
2012-11-13 12:25:00,57.12,57.12,57.11,57.12,1800.0,41.3085,41.3085,41.3013,41.3085,1800.0
2012-11-13 12:30:00,57.11,57.11,57.04,57.08,1900.0,41.3013,41.3013,41.2506,41.2796,1900.0
2012-11-13 12:35:00,57.08,57.08,57.04,57.07,2400.0,41.2796,41.2796,41.2506,41.2723,2400.0
2012-11-13 12:40:00,57.07,57.08,57.03,57.04,1200.0,41.2723,41.2796,41.2434,41.2506,1200.0
2012-11-13 12:45:00,57.04,57.08,57.04,57.08,2900.0,41.2506,41.2796,41.2506,41.2796,2900.0
2012-11-13 12:50:00,57.08,57.12,57.08,57.11,6100.0,41.2796,41.3085,41.2796,41.3013,6100.0
2012-11-13 12:55:00,57.11,57.11,57.06,57.07,5400.0,41.3013,41.3013,41.2651,41.2723,5400.0
2012-11-13 13:00:00,57.06,57.06,57.02,57.02,3100.0,41.2651,41.2651,41.2362,41.2362,3100.0
2012-11-13 13:05:00,57.04,57.1,57.04,57.09,5200.0,41.2506,41.294,41.2506,41.2868,5200.0
2012-11-13 13:10:00,57.08,57.17,57.07,57.17,2100.0,41.2796,41.3446,41.2723,41.3446,2100.0
2012-11-13 13:15:00,57.18,57.21,57.16,57.19,20100.0,41.3519,41.3736,41.3374,41.3591,20100.0
2012-11-13 13:20:00,57.18,57.18,57.14,57.14,22000.0,41.3519,41.3519,41.323,41.323,22000.0
2012-11-13 13:25:00,57.15,57.15,57.12,57.12,4200.0,41.3302,41.3302,41.3085,41.3085,4200.0
2012-11-13 13:30:00,57.14,57.15,57.12,57.14,8100.0,41.323,41.3302,41.3085,41.323,8100.0
2012-11-13 13:35:00,57.12,57.13,57.06,57.06,4500.0,41.3085,41.3157,41.2651,41.2651,4500.0
2012-11-13 13:40:00,57.07,57.12,57.07,57.11,5100.0,41.2723,41.3085,41.2723,41.3013,5100.0
2012-11-13 13:45:00,57.1,57.12,57.1,57.1,5100.0,41.294,41.3085,41.294,41.294,5100.0
2012-11-13 13:50:00,57.12,57.17,57.11,57.16,7000.0,41.3085,41.3446,41.3013,41.3374,7000.0
2012-11-13 13:55:00,57.15,57.18,57.13,57.17,3300.0,41.3302,41.3519,41.3157,41.3446,3300.0
2012-11-13 14:00:00,57.19,57.21,57.15,57.18,7200.0,41.3591,41.3736,41.3302,41.3519,7200.0
2012-11-13 14:05:00,57.18,57.18,57.13,57.17,11800.0,41.3519,41.3519,41.3157,41.3446,11800.0
2012-11-13 14:10:00,57.16,57.18,57.14,57.14,5100.0,41.3374,41.3519,41.323,41.323,5100.0
2012-11-13 14:15:00,57.14,57.18,57.14,57.18,2500.0,41.323,41.3519,41.323,41.3519,2500.0
2012-11-13 14:20:00,57.17,57.17,57.13,57.13,3400.0,41.3446,41.3446,41.3157,41.3157,3400.0
2012-11-13 14:25:00,57.15,57.15,57.13,57.15,4400.0,41.3302,41.3302,41.3157,41.3302,4400.0
2012-11-13 14:30:00,57.13,57.13,57.09,57.11,2700.0,41.3157,41.3157,41.2868,41.3013,2700.0
2012-11-13 14:35:00,57.1,57.1,57.04,57.04,2700.0,41.294,41.294,41.2506,41.2506,2700.0
2012-11-13 14:40:00,57.07,57.07,57.04,57.05,2000.0,41.2723,41.2723,41.2506,41.2579,2000.0
2012-11-13 14:45:00,57.02,57.05,56.98,57.05,15900.0,41.2362,41.2579,41.2072,41.2579,15900.0
2012-11-13 14:50:00,57.05,57.05,57.02,57.04,11500.0,41.2579,41.2579,41.2362,41.2506,11500.0
2012-11-13 14:55:00,57.04,57.08,57.03,57.03,8000.0,41.2506,41.2796,41.2434,41.2434,8000.0
2012-11-13 15:00:00,57.04,57.07,57.03,57.03,14300.0,41.2506,41.2723,41.2434,41.2434,14300.0
2012-11-13 15:05:00,57.03,57.03,56.98,56.99,10800.0,41.2434,41.2434,41.2072,41.2145,10800.0
2012-11-13 15:10:00,56.98,56.98,56.91,56.93,13000.0,41.2072,41.2072,41.1566,41.1711,13000.0
2012-11-13 15:15:00,56.93,56.93,56.88,56.89,15100.0,41.1711,41.1711,41.1349,41.1422,15100.0
2012-11-13 15:20:00,56.9,56.9,56.78,56.81,29700.0,41.1494,41.1494,41.0626,41.0843,29700.0
2012-11-13 15:25:00,56.8,56.86,56.8,56.84,9100.0,41.0771,41.1205,41.0771,41.106,9100.0
2012-11-13 15:30:00,56.83,56.89,56.82,56.88,22900.0,41.0988,41.1422,41.0915,41.1349,22900.0
2012-11-13 15:35:00,56.88,56.88,56.83,56.85,105400.0,41.1349,41.1349,41.0988,41.1132,105400.0
2012-11-13 15:40:00,56.85,56.85,56.76,56.77,16200.0,41.1132,41.1132,41.0481,41.0554,16200.0
2012-11-13 15:45:00,56.77,56.81,56.76,56.8,8600.0,41.0554,41.0843,41.0481,41.0771,8600.0
2012-11-13 15:50:00,56.79,56.79,56.74,56.74,6800.0,41.0698,41.0698,41.0337,41.0337,6800.0
2012-11-13 15:55:00,56.73,56.75,56.69,56.71,8600.0,41.0264,41.0409,40.9975,41.012,8600.0
2012-11-14 09:30:00,56.88,56.95,56.82,56.95,7900.0,41.1349,41.1855,41.0915,41.1855,7900.0
2012-11-14 09:35:00,56.82,56.82,56.82,56.82,2000.0,41.0915,41.0915,41.0915,41.0915,2000.0
2012-11-14 09:40:00,56.77,56.79,56.76,56.79,700.0,41.0554,41.0698,41.0481,41.0698,700.0
2012-11-14 09:45:00,56.85,56.85,56.82,56.84,1500.0,41.1132,41.1132,41.0915,41.106,1500.0
2012-11-14 09:50:00,56.79,56.8,56.79,56.8,4000.0,41.0698,41.0771,41.0698,41.0771,4000.0
2012-11-14 09:55:00,56.8,56.8,56.68,56.72,10400.0,41.0771,41.0771,40.9903,41.0192,10400.0
2012-11-14 10:00:00,56.7,56.77,56.7,56.75,7300.0,41.0048,41.0554,41.0048,41.0409,7300.0
2012-11-14 10:05:00,56.74,56.8,56.71,56.79,8300.0,41.0337,41.0771,41.012,41.0698,8300.0
2012-11-14 10:10:00,56.77,56.81,56.72,56.73,5300.0,41.0554,41.0843,41.0192,41.0264,5300.0
2012-11-14 10:15:00,56.72,56.73,56.61,56.67,6800.0,41.0192,41.0264,40.9397,40.9831,6800.0
2012-11-14 10:20:00,56.62,56.64,56.59,56.62,2200.0,40.9469,40.9614,40.9252,40.9469,2200.0
2012-11-14 10:25:00,56.63,56.65,56.52,56.52,15700.0,40.9541,40.9686,40.8746,40.8746,15700.0
2012-11-14 10:30:00,56.5,56.54,56.49,56.49,3900.0,40.8601,40.889,40.8529,40.8529,3900.0
2012-11-14 10:35:00,56.48,56.53,56.44,56.49,4900.0,40.8457,40.8818,40.8167,40.8529,4900.0
2012-11-14 10:40:00,56.41,56.46,56.4,56.46,3500.0,40.795,40.8312,40.7878,40.8312,3500.0
2012-11-14 10:45:00,56.43,56.44,56.41,56.42,3000.0,40.8095,40.8167,40.795,40.8023,3000.0
2012-11-14 10:50:00,56.43,56.43,56.32,56.35,5600.0,40.8095,40.8095,40.7299,40.7516,5600.0
2012-11-14 10:55:00,56.34,56.37,56.3,56.37,8400.0,40.7444,40.7661,40.7155,40.7661,8400.0
2012-11-14 11:00:00,56.37,56.37,56.31,56.33,7200.0,40.7661,40.7661,40.7227,40.7372,7200.0
2012-11-14 11:05:00,56.32,56.46,56.32,56.46,7600.0,40.7299,40.8312,40.7299,40.8312,7600.0
2012-11-14 11:10:00,56.46,56.49,56.43,56.48,7400.0,40.8312,40.8529,40.8095,40.8457,7400.0
2012-11-14 11:15:00,56.48,56.48,56.47,56.48,4400.0,40.8457,40.8457,40.8384,40.8457,4400.0
2012-11-14 11:20:00,56.48,56.48,56.45,56.46,6900.0,40.8457,40.8457,40.824,40.8312,6900.0
2012-11-14 11:25:00,56.47,56.52,56.47,56.51,7300.0,40.8384,40.8746,40.8384,40.8673,7300.0
2012-11-14 11:30:00,56.51,56.51,56.43,56.43,4500.0,40.8673,40.8673,40.8095,40.8095,4500.0
2012-11-14 11:35:00,56.42,56.42,56.39,56.4,9600.0,40.8023,40.8023,40.7806,40.7878,9600.0
2012-11-14 11:40:00,56.41,56.51,56.41,56.5,11300.0,40.795,40.8673,40.795,40.8601,11300.0
2012-11-14 11:45:00,56.5,56.53,56.49,56.52,5400.0,40.8601,40.8818,40.8529,40.8746,5400.0
2012-11-14 11:50:00,56.53,56.53,56.49,56.5,8700.0,40.8818,40.8818,40.8529,40.8601,8700.0
2012-11-14 11:55:00,56.5,56.55,56.5,56.54,43800.0,40.8601,40.8963,40.8601,40.889,43800.0
2012-11-14 12:00:00,56.54,56.54,56.5,56.52,11100.0,40.889,40.889,40.8601,40.8746,11100.0
2012-11-14 12:05:00,56.5,56.51,56.48,56.49,3400.0,40.8601,40.8673,40.8457,40.8529,3400.0
2012-11-14 12:10:00,56.47,56.48,56.38,56.4,9300.0,40.8384,40.8457,40.7733,40.7878,9300.0
2012-11-14 12:15:00,56.39,56.42,56.39,56.4,3300.0,40.7806,40.8023,40.7806,40.7878,3300.0
2012-11-14 12:20:00,56.38,56.39,56.35,56.38,3500.0,40.7733,40.7806,40.7516,40.7733,3500.0
2012-11-14 12:25:00,56.38,56.42,56.38,56.42,60000.0,40.7733,40.8023,40.7733,40.8023,60000.0
2012-11-14 12:30:00,56.42,56.45,56.39,56.39,8300.0,40.8023,40.824,40.7806,40.7806,8300.0
2012-11-14 12:35:00,56.4,56.4,56.35,56.35,4100.0,40.7878,40.7878,40.7516,40.7516,4100.0
2012-11-14 12:40:00,56.35,56.39,56.33,56.38,7700.0,40.7516,40.7806,40.7372,40.7733,7700.0
2012-11-14 12:45:00,56.38,56.39,56.35,56.35,3000.0,40.7733,40.7806,40.7516,40.7516,3000.0
2012-11-14 12:50:00,56.36,56.4,56.36,56.4,1100.0,40.7589,40.7878,40.7589,40.7878,1100.0
2012-11-14 12:55:00,56.38,56.38,56.35,56.35,5400.0,40.7733,40.7733,40.7516,40.7516,5400.0
2012-11-14 13:00:00,56.34,56.37,56.34,56.37,4400.0,40.7444,40.7661,40.7444,40.7661,4400.0
2012-11-14 13:05:00,56.37,56.38,56.34,56.37,6600.0,40.7661,40.7733,40.7444,40.7661,6600.0
2012-11-14 13:10:00,56.35,56.39,56.35,56.37,5600.0,40.7516,40.7806,40.7516,40.7661,5600.0
2012-11-14 13:15:00,56.39,56.45,56.38,56.43,7300.0,40.7806,40.824,40.7733,40.8095,7300.0
2012-11-14 13:20:00,56.45,56.45,56.43,56.45,19900.0,40.824,40.824,40.8095,40.824,19900.0
2012-11-14 13:25:00,56.45,56.52,56.43,56.44,31300.0,40.824,40.8746,40.8095,40.8167,31300.0
2012-11-14 13:30:00,56.43,56.43,56.39,56.39,6800.0,40.8095,40.8095,40.7806,40.7806,6800.0
2012-11-14 13:35:00,56.44,56.52,56.42,56.44,5100.0,40.8167,40.8746,40.8023,40.8167,5100.0
2012-11-14 13:40:00,56.46,56.5,56.41,56.43,7500.0,40.8312,40.8601,40.795,40.8095,7500.0
2012-11-14 13:45:00,56.44,56.47,56.39,56.45,4500.0,40.8167,40.8384,40.7806,40.824,4500.0
2012-11-14 13:50:00,56.43,56.47,56.41,56.44,19300.0,40.8095,40.8384,40.795,40.8167,19300.0
2012-11-14 13:55:00,56.45,56.5,56.44,56.5,11300.0,40.824,40.8601,40.8167,40.8601,11300.0
2012-11-14 14:00:00,56.5,56.58,56.47,56.49,8700.0,40.8601,40.918,40.8384,40.8529,8700.0
2012-11-14 14:05:00,56.49,56.53,56.45,56.45,21100.0,40.8529,40.8818,40.824,40.824,21100.0
2012-11-14 14:10:00,56.42,56.43,56.31,56.33,8400.0,40.8023,40.8095,40.7227,40.7372,8400.0
2012-11-14 14:15:00,56.35,56.36,56.27,56.29,10800.0,40.7516,40.7589,40.6938,40.7082,10800.0
2012-11-14 14:20:00,56.29,56.34,56.27,56.34,3800.0,40.7082,40.7444,40.6938,40.7444,3800.0
2012-11-14 14:25:00,56.33,56.41,56.32,56.41,4600.0,40.7372,40.795,40.7299,40.795,4600.0
2012-11-14 14:30:00,56.38,56.38,56.31,56.31,4200.0,40.7733,40.7733,40.7227,40.7227,4200.0
2012-11-14 14:35:00,56.29,56.34,56.27,56.32,3900.0,40.7082,40.7444,40.6938,40.7299,3900.0
2012-11-14 14:40:00,56.3,56.31,56.24,56.29,6600.0,40.7155,40.7227,40.6721,40.7082,6600.0
2012-11-14 14:45:00,56.27,56.31,56.27,56.29,6300.0,40.6938,40.7227,40.6938,40.7082,6300.0
2012-11-14 14:50:00,56.28,56.32,56.28,56.3,1900.0,40.701,40.7299,40.701,40.7155,1900.0
2012-11-14 14:55:00,56.28,56.29,56.25,56.25,4400.0,40.701,40.7082,40.6793,40.6793,4400.0
2012-11-14 15:00:00,56.22,56.25,56.19,56.19,12000.0,40.6576,40.6793,40.6359,40.6359,12000.0
2012-11-14 15:05:00,56.17,56.19,56.05,56.09,15000.0,40.6215,40.6359,40.5347,40.5636,15000.0
2012-11-14 15:10:00,56.1,56.15,56.1,56.12,11100.0,40.5708,40.607,40.5708,40.5853,11100.0
2012-11-14 15:15:00,56.11,56.12,56.02,56.04,14800.0,40.5781,40.5853,40.513,40.5274,14800.0
2012-11-14 15:20:00,56.03,56.07,55.99,56.01,19300.0,40.5202,40.5491,40.4913,40.5058,19300.0
2012-11-14 15:25:00,56.01,56.11,56.01,56.1,8300.0,40.5058,40.5781,40.5058,40.5708,8300.0
2012-11-14 15:30:00,56.09,56.09,56.04,56.04,6800.0,40.5636,40.5636,40.5274,40.5274,6800.0
2012-11-14 15:35:00,56.05,56.09,56.05,56.08,15300.0,40.5347,40.5636,40.5347,40.5564,15300.0
2012-11-14 15:40:00,56.03,56.04,55.93,55.94,3600.0,40.5202,40.5274,40.4479,40.4551,3600.0
2012-11-14 15:45:00,55.94,55.96,55.9,55.92,6300.0,40.4551,40.4696,40.4262,40.4407,6300.0
2012-11-14 15:50:00,55.91,55.91,55.78,55.79,12200.0,40.4334,40.4334,40.3394,40.3467,12200.0
2012-11-14 15:55:00,55.79,55.94,55.79,55.94,15300.0,40.3467,40.4551,40.3467,40.4551,15300.0
2012-11-15 09:30:00,55.94,56.0,55.89,56.0,9900.0,40.4551,40.4985,40.419,40.4985,9900.0
2012-11-15 09:35:00,56.0,56.15,56.0,56.13,3100.0,40.4985,40.607,40.4985,40.5925,3100.0
2012-11-15 09:40:00,56.14,56.14,56.05,56.05,300.0,40.5998,40.5998,40.5347,40.5347,300.0
2012-11-15 09:45:00,56.03,56.05,55.96,55.96,1800.0,40.5202,40.5347,40.4696,40.4696,1800.0
2012-11-15 09:50:00,55.92,55.94,55.9,55.92,1300.0,40.4407,40.4551,40.4262,40.4407,1300.0
2012-11-15 09:55:00,55.95,55.95,55.89,55.89,200.0,40.4624,40.4624,40.419,40.419,200.0
2012-11-15 10:00:00,55.86,55.93,55.79,55.91,4200.0,40.3973,40.4479,40.3467,40.4334,4200.0
2012-11-15 10:05:00,55.94,56.08,55.92,56.08,2900.0,40.4551,40.5564,40.4407,40.5564,2900.0
2012-11-15 10:10:00,56.01,56.05,56.0,56.04,2200.0,40.5058,40.5347,40.4985,40.5274,2200.0
2012-11-15 10:15:00,56.08,56.12,56.07,56.11,4700.0,40.5564,40.5853,40.5491,40.5781,4700.0
2012-11-15 10:20:00,56.08,56.08,56.02,56.04,1500.0,40.5564,40.5564,40.513,40.5274,1500.0
2012-11-15 10:25:00,56.04,56.04,55.96,55.98,1800.0,40.5274,40.5274,40.4696,40.4841,1800.0
2012-11-15 10:30:00,55.97,56.05,55.96,56.05,1500.0,40.4768,40.5347,40.4696,40.5347,1500.0
2012-11-15 10:35:00,56.03,56.03,55.98,56.0,2400.0,40.5202,40.5202,40.4841,40.4985,2400.0
2012-11-15 10:40:00,56.0,56.01,55.97,55.98,4000.0,40.4985,40.5058,40.4768,40.4841,4000.0
2012-11-15 10:45:00,55.98,55.98,55.9,55.9,12000.0,40.4841,40.4841,40.4262,40.4262,12000.0
2012-11-15 10:50:00,55.95,55.96,55.91,55.91,2600.0,40.4624,40.4696,40.4334,40.4334,2600.0
2012-11-15 10:55:00,55.91,55.91,55.86,55.89,1400.0,40.4334,40.4334,40.3973,40.419,1400.0
2012-11-15 11:00:00,55.84,55.86,55.84,55.86,1300.0,40.3828,40.3973,40.3828,40.3973,1300.0
2012-11-15 11:05:00,55.88,55.88,55.83,55.83,5300.0,40.4117,40.4117,40.3756,40.3756,5300.0
2012-11-15 11:10:00,55.85,55.87,55.84,55.87,33000.0,40.39,40.4045,40.3828,40.4045,33000.0
2012-11-15 11:15:00,55.88,55.89,55.76,55.76,1200.0,40.4117,40.419,40.325,40.325,1200.0
2012-11-15 11:20:00,55.79,55.8,55.76,55.8,1400.0,40.3467,40.3539,40.325,40.3539,1400.0
2012-11-15 11:25:00,55.79,55.83,55.78,55.78,3200.0,40.3467,40.3756,40.3394,40.3394,3200.0
2012-11-15 11:30:00,55.78,55.85,55.78,55.81,16900.0,40.3394,40.39,40.3394,40.3611,16900.0
2012-11-15 11:35:00,55.8,55.83,55.78,55.83,9100.0,40.3539,40.3756,40.3394,40.3756,9100.0
2012-11-15 11:40:00,55.84,55.84,55.78,55.78,4600.0,40.3828,40.3828,40.3394,40.3394,4600.0
2012-11-15 11:45:00,55.77,55.77,55.61,55.66,13200.0,40.3322,40.3322,40.2165,40.2526,13200.0
2012-11-15 11:50:00,55.66,55.69,55.63,55.65,25200.0,40.2526,40.2743,40.2309,40.2454,25200.0
2012-11-15 11:55:00,55.67,55.68,55.62,55.68,9800.0,40.2599,40.2671,40.2237,40.2671,9800.0
2012-11-15 12:00:00,55.67,55.69,55.67,55.68,2300.0,40.2599,40.2743,40.2599,40.2671,2300.0
2012-11-15 12:05:00,55.69,55.71,55.69,55.7,2400.0,40.2743,40.2888,40.2743,40.2816,2400.0
2012-11-15 12:10:00,55.71,55.72,55.66,55.66,6600.0,40.2888,40.296,40.2526,40.2526,6600.0
2012-11-15 12:15:00,55.65,55.66,55.63,55.66,4700.0,40.2454,40.2526,40.2309,40.2526,4700.0
2012-11-15 12:20:00,55.67,55.67,55.63,55.65,4000.0,40.2599,40.2599,40.2309,40.2454,4000.0
2012-11-15 12:25:00,55.63,55.63,55.6,55.62,2600.0,40.2309,40.2309,40.2092,40.2237,2600.0
2012-11-15 12:30:00,55.64,55.64,55.61,55.64,3900.0,40.2382,40.2382,40.2165,40.2382,3900.0
2012-11-15 12:35:00,55.66,55.73,55.66,55.73,1800.0,40.2526,40.3033,40.2526,40.3033,1800.0
2012-11-15 12:40:00,55.75,55.75,55.68,55.68,3100.0,40.3177,40.3177,40.2671,40.2671,3100.0
2012-11-15 12:45:00,55.68,55.69,55.64,55.69,3100.0,40.2671,40.2743,40.2382,40.2743,3100.0
2012-11-15 12:50:00,55.68,55.69,55.65,55.67,10000.0,40.2671,40.2743,40.2454,40.2599,10000.0
2012-11-15 12:55:00,55.67,55.69,55.66,55.67,6100.0,40.2599,40.2743,40.2526,40.2599,6100.0
2012-11-15 13:00:00,55.7,55.7,55.65,55.65,3100.0,40.2816,40.2816,40.2454,40.2454,3100.0
2012-11-15 13:05:00,55.63,55.71,55.63,55.71,20800.0,40.2309,40.2888,40.2309,40.2888,20800.0
2012-11-15 13:10:00,55.72,55.77,55.71,55.71,9300.0,40.296,40.3322,40.2888,40.2888,9300.0
2012-11-15 13:15:00,55.72,55.72,55.69,55.72,3800.0,40.296,40.296,40.2743,40.296,3800.0
2012-11-15 13:20:00,55.72,55.83,55.72,55.83,4200.0,40.296,40.3756,40.296,40.3756,4200.0
2012-11-15 13:25:00,55.83,55.85,55.81,55.83,1600.0,40.3756,40.39,40.3611,40.3756,1600.0
2012-11-15 13:30:00,55.85,55.85,55.82,55.82,3400.0,40.39,40.39,40.3683,40.3683,3400.0
2012-11-15 13:35:00,55.84,55.92,55.84,55.91,3300.0,40.3828,40.4407,40.3828,40.4334,3300.0
2012-11-15 13:40:00,55.93,55.93,55.91,55.91,9100.0,40.4479,40.4479,40.4334,40.4334,9100.0
2012-11-15 13:45:00,55.91,55.92,55.91,55.92,3900.0,40.4334,40.4407,40.4334,40.4407,3900.0
2012-11-15 13:50:00,55.91,56.04,55.91,56.04,3600.0,40.4334,40.5274,40.4334,40.5274,3600.0
2012-11-15 13:55:00,55.99,55.99,55.95,55.96,3100.0,40.4913,40.4913,40.4624,40.4696,3100.0
2012-11-15 14:00:00,55.94,55.95,55.87,55.9,23900.0,40.4551,40.4624,40.4045,40.4262,23900.0
2012-11-15 14:05:00,55.92,55.92,55.82,55.82,18800.0,40.4407,40.4407,40.3683,40.3683,18800.0
2012-11-15 14:10:00,55.84,55.89,55.84,55.86,2800.0,40.3828,40.419,40.3828,40.3973,2800.0
2012-11-15 14:15:00,55.84,55.84,55.8,55.82,2800.0,40.3828,40.3828,40.3539,40.3683,2800.0
2012-11-15 14:20:00,55.81,55.82,55.78,55.82,8500.0,40.3611,40.3683,40.3394,40.3683,8500.0
2012-11-15 14:25:00,55.83,55.83,55.78,55.82,3300.0,40.3756,40.3756,40.3394,40.3683,3300.0
2012-11-15 14:30:00,55.82,55.82,55.75,55.76,5500.0,40.3683,40.3683,40.3177,40.325,5500.0
2012-11-15 14:35:00,55.77,55.77,55.75,55.77,2200.0,40.3322,40.3322,40.3177,40.3322,2200.0
2012-11-15 14:40:00,55.78,55.82,55.77,55.8,8500.0,40.3394,40.3683,40.3322,40.3539,8500.0
2012-11-15 14:45:00,55.79,55.8,55.76,55.77,4900.0,40.3467,40.3539,40.325,40.3322,4900.0
2012-11-15 14:50:00,55.78,55.82,55.77,55.81,5800.0,40.3394,40.3683,40.3322,40.3611,5800.0
2012-11-15 14:55:00,55.83,55.84,55.8,55.8,3200.0,40.3756,40.3828,40.3539,40.3539,3200.0
2012-11-15 15:00:00,55.8,55.8,55.66,55.7,9000.0,40.3539,40.3539,40.2526,40.2816,9000.0
2012-11-15 15:05:00,55.68,55.69,55.61,55.65,23800.0,40.2671,40.2743,40.2165,40.2454,23800.0
2012-11-15 15:10:00,55.68,55.69,55.67,55.67,6400.0,40.2671,40.2743,40.2599,40.2599,6400.0
2012-11-15 15:15:00,55.65,55.72,55.65,55.67,4800.0,40.2454,40.296,40.2454,40.2599,4800.0
2012-11-15 15:20:00,55.68,55.69,55.66,55.66,5600.0,40.2671,40.2743,40.2526,40.2526,5600.0
2012-11-15 15:25:00,55.66,55.7,55.63,55.64,4800.0,40.2526,40.2816,40.2309,40.2382,4800.0
2012-11-15 15:30:00,55.62,55.65,55.61,55.61,9300.0,40.2237,40.2454,40.2165,40.2165,9300.0
2012-11-15 15:35:00,55.61,55.7,55.59,55.7,18800.0,40.2165,40.2816,40.202,40.2816,18800.0
2012-11-15 15:40:00,55.71,55.81,55.71,55.78,5300.0,40.2888,40.3611,40.2888,40.3394,5300.0
2012-11-15 15:45:00,55.79,55.86,55.79,55.85,7500.0,40.3467,40.3973,40.3467,40.39,7500.0
2012-11-15 15:50:00,55.83,55.83,55.78,55.78,4200.0,40.3756,40.3756,40.3394,40.3394,4200.0
2012-11-15 15:55:00,55.78,55.85,55.78,55.79,10200.0,40.3394,40.39,40.3394,40.3467,10200.0
2012-11-16 09:30:00,55.81,55.87,55.75,55.75,20300.0,40.3611,40.4045,40.3177,40.3177,20300.0
2012-11-16 09:35:00,55.79,55.81,55.79,55.81,500.0,40.3467,40.3611,40.3467,40.3611,500.0
2012-11-16 09:40:00,55.86,55.87,55.78,55.78,900.0,40.3973,40.4045,40.3394,40.3394,900.0
2012-11-16 09:45:00,55.76,55.76,55.69,55.69,3600.0,40.325,40.325,40.2743,40.2743,3600.0
2012-11-16 09:50:00,55.69,55.69,55.64,55.65,6400.0,40.2743,40.2743,40.2382,40.2454,6400.0
2012-11-16 09:55:00,55.63,55.66,55.59,55.66,21500.0,40.2309,40.2526,40.202,40.2526,21500.0
2012-11-16 10:00:00,55.64,55.66,55.49,55.49,4100.0,40.2382,40.2526,40.1297,40.1297,4100.0
2012-11-16 10:05:00,55.46,55.56,55.44,55.56,2300.0,40.108,40.1803,40.0935,40.1803,2300.0
2012-11-16 10:10:00,55.53,55.54,55.47,55.54,1600.0,40.1586,40.1659,40.1152,40.1659,1600.0
2012-11-16 10:15:00,55.51,55.64,55.49,55.6,3200.0,40.1442,40.2382,40.1297,40.2092,3200.0
2012-11-16 10:20:00,55.59,55.66,55.58,55.61,1700.0,40.202,40.2526,40.1948,40.2165,1700.0
2012-11-16 10:25:00,55.64,55.67,55.64,55.64,3900.0,40.2382,40.2599,40.2382,40.2382,3900.0
2012-11-16 10:30:00,55.65,55.67,55.61,55.63,4700.0,40.2454,40.2599,40.2165,40.2309,4700.0
2012-11-16 10:35:00,55.62,55.72,55.62,55.69,10300.0,40.2237,40.296,40.2237,40.2743,10300.0
2012-11-16 10:40:00,55.69,55.72,55.67,55.69,1600.0,40.2743,40.296,40.2599,40.2743,1600.0
2012-11-16 10:45:00,55.67,55.67,55.59,55.63,5600.0,40.2599,40.2599,40.202,40.2309,5600.0
2012-11-16 10:50:00,55.6,55.63,55.58,55.6,1300.0,40.2092,40.2309,40.1948,40.2092,1300.0
2012-11-16 10:55:00,55.59,55.6,55.56,55.56,1600.0,40.202,40.2092,40.1803,40.1803,1600.0
2012-11-16 11:00:00,55.54,55.62,55.53,55.62,1700.0,40.1659,40.2237,40.1586,40.2237,1700.0
2012-11-16 11:05:00,55.63,55.63,55.57,55.57,1500.0,40.2309,40.2309,40.1875,40.1875,1500.0
2012-11-16 11:10:00,55.56,55.57,55.54,55.54,700.0,40.1803,40.1875,40.1659,40.1659,700.0
2012-11-16 11:15:00,55.54,55.55,55.49,55.5,56100.0,40.1659,40.1731,40.1297,40.1369,56100.0
2012-11-16 11:20:00,55.49,55.52,55.48,55.5,24600.0,40.1297,40.1514,40.1225,40.1369,24600.0
2012-11-16 11:25:00,55.49,55.5,55.4,55.41,6400.0,40.1297,40.1369,40.0646,40.0718,6400.0
2012-11-16 11:30:00,55.41,55.46,55.41,55.46,800.0,40.0718,40.108,40.0718,40.108,800.0
2012-11-16 11:35:00,55.45,55.5,55.45,55.5,1100.0,40.1008,40.1369,40.1008,40.1369,1100.0
2012-11-16 11:40:00,55.5,55.85,55.5,55.7,4000.0,40.1369,40.39,40.1369,40.2816,4000.0
2012-11-16 11:45:00,55.73,55.86,55.62,55.84,8000.0,40.3033,40.3973,40.2237,40.3828,8000.0
2012-11-16 11:50:00,55.85,55.95,55.85,55.86,7100.0,40.39,40.4624,40.39,40.3973,7100.0
2012-11-16 11:55:00,55.87,55.98,55.87,55.98,6900.0,40.4045,40.4841,40.4045,40.4841,6900.0
2012-11-16 12:00:00,56.0,56.05,55.99,56.03,3600.0,40.4985,40.5347,40.4913,40.5202,3600.0
2012-11-16 12:05:00,56.02,56.02,55.92,55.95,1700.0,40.513,40.513,40.4407,40.4624,1700.0
2012-11-16 12:10:00,55.95,55.99,55.93,55.93,3000.0,40.4624,40.4913,40.4479,40.4479,3000.0
2012-11-16 12:15:00,55.92,55.93,55.92,55.92,900.0,40.4407,40.4479,40.4407,40.4407,900.0
2012-11-16 12:20:00,55.96,55.96,55.91,55.95,2400.0,40.4696,40.4696,40.4334,40.4624,2400.0
2012-11-16 12:25:00,55.97,56.0,55.97,55.98,1200.0,40.4768,40.4985,40.4768,40.4841,1200.0
2012-11-16 12:30:00,55.98,56.03,55.98,56.03,3600.0,40.4841,40.5202,40.4841,40.5202,3600.0
2012-11-16 12:35:00,56.07,56.09,56.05,56.05,3700.0,40.5491,40.5636,40.5347,40.5347,3700.0
2012-11-16 12:40:00,56.05,56.07,56.01,56.01,19800.0,40.5347,40.5491,40.5058,40.5058,19800.0
2012-11-16 12:45:00,56.01,56.03,56.01,56.03,900.0,40.5058,40.5202,40.5058,40.5202,900.0
2012-11-16 12:50:00,56.03,56.03,55.93,55.93,1500.0,40.5202,40.5202,40.4479,40.4479,1500.0
2012-11-16 12:55:00,55.95,55.99,55.94,55.94,2400.0,40.4624,40.4913,40.4551,40.4551,2400.0
2012-11-16 13:00:00,55.95,55.95,55.92,55.92,2000.0,40.4624,40.4624,40.4407,40.4407,2000.0
2012-11-16 13:05:00,55.94,55.99,55.94,55.99,1200.0,40.4551,40.4913,40.4551,40.4913,1200.0
2012-11-16 13:10:00,55.98,55.98,55.93,55.93,700.0,40.4841,40.4841,40.4479,40.4479,700.0
2012-11-16 13:15:00,55.92,55.92,55.84,55.85,500.0,40.4407,40.4407,40.3828,40.39,500.0
2012-11-16 13:20:00,55.83,55.89,55.83,55.88,24400.0,40.3756,40.419,40.3756,40.4117,24400.0
2012-11-16 13:25:00,55.88,55.93,55.88,55.91,32100.0,40.4117,40.4479,40.4117,40.4334,32100.0
2012-11-16 13:30:00,55.93,55.93,55.92,55.92,5900.0,40.4479,40.4479,40.4407,40.4407,5900.0
2012-11-16 13:35:00,55.88,55.9,55.85,55.86,6400.0,40.4117,40.4262,40.39,40.3973,6400.0
2012-11-16 13:40:00,55.86,55.9,55.86,55.9,2700.0,40.3973,40.4262,40.3973,40.4262,2700.0
2012-11-16 13:45:00,55.9,55.91,55.88,55.88,11100.0,40.4262,40.4334,40.4117,40.4117,11100.0
2012-11-16 13:50:00,55.89,55.96,55.89,55.95,5000.0,40.419,40.4696,40.419,40.4624,5000.0
2012-11-16 13:55:00,55.93,56.01,55.93,56.0,2600.0,40.4479,40.5058,40.4479,40.4985,2600.0
2012-11-16 14:00:00,55.97,55.99,55.92,55.92,3500.0,40.4768,40.4913,40.4407,40.4407,3500.0
2012-11-16 14:05:00,55.94,55.96,55.93,55.94,16200.0,40.4551,40.4696,40.4479,40.4551,16200.0
2012-11-16 14:10:00,55.94,55.94,55.88,55.88,8100.0,40.4551,40.4551,40.4117,40.4117,8100.0
2012-11-16 14:15:00,55.86,55.87,55.84,55.85,5200.0,40.3973,40.4045,40.3828,40.39,5200.0
2012-11-16 14:20:00,55.87,55.87,55.78,55.78,5300.0,40.4045,40.4045,40.3394,40.3394,5300.0
2012-11-16 14:25:00,55.79,55.81,55.78,55.8,10500.0,40.3467,40.3611,40.3394,40.3539,10500.0
2012-11-16 14:30:00,55.81,55.81,55.68,55.72,6900.0,40.3611,40.3611,40.2671,40.296,6900.0
2012-11-16 14:35:00,55.73,55.75,55.73,55.75,2400.0,40.3033,40.3177,40.3033,40.3177,2400.0
2012-11-16 14:40:00,55.79,55.81,55.79,55.79,3600.0,40.3467,40.3611,40.3467,40.3467,3600.0
2012-11-16 14:45:00,55.82,55.86,55.82,55.86,5100.0,40.3683,40.3973,40.3683,40.3973,5100.0
2012-11-16 14:50:00,55.84,55.88,55.84,55.87,4700.0,40.3828,40.4117,40.3828,40.4045,4700.0
2012-11-16 14:55:00,55.85,55.91,55.85,55.88,2500.0,40.39,40.4334,40.39,40.4117,2500.0
2012-11-16 15:00:00,55.9,55.9,55.84,55.84,18000.0,40.4262,40.4262,40.3828,40.3828,18000.0
2012-11-16 15:05:00,55.85,55.92,55.85,55.92,19600.0,40.39,40.4407,40.39,40.4407,19600.0
2012-11-16 15:10:00,55.91,55.92,55.88,55.92,3000.0,40.4334,40.4407,40.4117,40.4407,3000.0
2012-11-16 15:15:00,55.92,55.96,55.92,55.95,6500.0,40.4407,40.4696,40.4407,40.4624,6500.0
2012-11-16 15:20:00,55.94,56.01,55.94,56.0,11300.0,40.4551,40.5058,40.4551,40.4985,11300.0
2012-11-16 15:25:00,56.0,56.04,55.98,56.01,1500.0,40.4985,40.5274,40.4841,40.5058,1500.0
2012-11-16 15:30:00,56.02,56.1,56.02,56.06,4600.0,40.513,40.5708,40.513,40.5419,4600.0
2012-11-16 15:35:00,56.07,56.11,56.04,56.09,9500.0,40.5491,40.5781,40.5274,40.5636,9500.0
2012-11-16 15:40:00,56.08,56.15,56.08,56.15,7200.0,40.5564,40.607,40.5564,40.607,7200.0
2012-11-16 15:45:00,56.16,56.16,56.02,56.02,7700.0,40.6142,40.6142,40.513,40.513,7700.0
2012-11-16 15:50:00,56.04,56.04,56.01,56.04,1600.0,40.5274,40.5274,40.5058,40.5274,1600.0
2012-11-16 15:55:00,56.03,56.14,56.03,56.07,10600.0,40.5202,40.5998,40.5202,40.5491,10600.0
2012-11-19 09:30:00,56.69,56.69,56.49,56.65,11300.0,40.9975,40.9975,40.8529,40.9686,11300.0
2012-11-19 09:35:00,56.74,56.86,56.74,56.86,3300.0,41.0337,41.1205,41.0337,41.1205,3300.0
2012-11-19 09:40:00,56.85,56.86,56.85,56.86,1600.0,41.1132,41.1205,41.1132,41.1205,1600.0
2012-11-19 09:45:00,56.83,56.85,56.82,56.84,4100.0,41.0988,41.1132,41.0915,41.106,4100.0
2012-11-19 09:50:00,56.87,56.89,56.85,56.86,1700.0,41.1277,41.1422,41.1132,41.1205,1700.0
2012-11-19 09:55:00,56.88,56.89,56.86,56.89,2600.0,41.1349,41.1422,41.1205,41.1422,2600.0
2012-11-19 10:00:00,56.88,57.0,56.84,56.94,3900.0,41.1349,41.2217,41.106,41.1783,3900.0
2012-11-19 10:05:00,56.91,56.94,56.84,56.84,2300.0,41.1566,41.1783,41.106,41.106,2300.0
2012-11-19 10:10:00,56.86,56.87,56.85,56.85,1500.0,41.1205,41.1277,41.1132,41.1132,1500.0
2012-11-19 10:15:00,56.85,56.94,56.85,56.94,2300.0,41.1132,41.1783,41.1132,41.1783,2300.0
2012-11-19 10:20:00,56.94,56.98,56.9,56.9,1600.0,41.1783,41.2072,41.1494,41.1494,1600.0
2012-11-19 10:25:00,56.92,56.92,56.85,56.86,9500.0,41.1639,41.1639,41.1132,41.1205,9500.0
2012-11-19 10:30:00,56.87,56.89,56.85,56.85,1200.0,41.1277,41.1422,41.1132,41.1132,1200.0
2012-11-19 10:35:00,56.86,56.88,56.85,56.88,5400.0,41.1205,41.1349,41.1132,41.1349,5400.0
2012-11-19 10:40:00,56.9,56.95,56.9,56.93,1600.0,41.1494,41.1855,41.1494,41.1711,1600.0
2012-11-19 10:45:00,56.97,56.98,56.92,56.92,3800.0,41.2,41.2072,41.1639,41.1639,3800.0
2012-11-19 10:50:00,56.93,56.93,56.91,56.92,10900.0,41.1711,41.1711,41.1566,41.1639,10900.0
2012-11-19 10:55:00,56.9,56.91,56.89,56.89,18200.0,41.1494,41.1566,41.1422,41.1422,18200.0
2012-11-19 11:00:00,56.91,56.92,56.88,56.88,5300.0,41.1566,41.1639,41.1349,41.1349,5300.0
2012-11-19 11:05:00,56.87,56.89,56.87,56.87,30100.0,41.1277,41.1422,41.1277,41.1277,30100.0
2012-11-19 11:10:00,56.88,56.9,56.86,56.9,1600.0,41.1349,41.1494,41.1205,41.1494,1600.0
2012-11-19 11:15:00,56.9,56.95,56.9,56.91,77000.0,41.1494,41.1855,41.1494,41.1566,77000.0
2012-11-19 11:20:00,56.94,56.94,56.91,56.91,13600.0,41.1783,41.1783,41.1566,41.1566,13600.0
2012-11-19 11:25:00,56.92,56.93,56.91,56.93,3200.0,41.1639,41.1711,41.1566,41.1711,3200.0
2012-11-19 11:30:00,56.94,56.94,56.86,56.87,1000.0,41.1783,41.1783,41.1205,41.1277,1000.0
2012-11-19 11:35:00,56.88,56.9,56.87,56.87,5100.0,41.1349,41.1494,41.1277,41.1277,5100.0
2012-11-19 11:40:00,56.88,56.89,56.86,56.87,15200.0,41.1349,41.1422,41.1205,41.1277,15200.0
2012-11-19 11:45:00,56.87,56.88,56.86,56.87,2800.0,41.1277,41.1349,41.1205,41.1277,2800.0
2012-11-19 11:50:00,56.88,56.9,56.87,56.87,7700.0,41.1349,41.1494,41.1277,41.1277,7700.0
2012-11-19 11:55:00,56.88,56.92,56.88,56.89,4000.0,41.1349,41.1639,41.1349,41.1422,4000.0
2012-11-19 12:00:00,56.9,56.98,56.9,56.98,6200.0,41.1494,41.2072,41.1494,41.2072,6200.0
2012-11-19 12:05:00,56.95,56.97,56.95,56.96,2100.0,41.1855,41.2,41.1855,41.1928,2100.0
2012-11-19 12:10:00,56.96,56.98,56.96,56.96,4300.0,41.1928,41.2072,41.1928,41.1928,4300.0
2012-11-19 12:15:00,56.95,56.95,56.94,56.94,4500.0,41.1855,41.1855,41.1783,41.1783,4500.0
2012-11-19 12:20:00,56.94,56.96,56.93,56.96,3400.0,41.1783,41.1928,41.1711,41.1928,3400.0
2012-11-19 12:25:00,56.95,56.95,56.93,56.94,700.0,41.1855,41.1855,41.1711,41.1783,700.0
2012-11-19 12:30:00,56.94,56.96,56.94,56.94,2700.0,41.1783,41.1928,41.1783,41.1783,2700.0
2012-11-19 12:35:00,56.94,56.96,56.94,56.94,2400.0,41.1783,41.1928,41.1783,41.1783,2400.0
2012-11-19 12:40:00,56.93,56.93,56.92,56.93,1200.0,41.1711,41.1711,41.1639,41.1711,1200.0
2012-11-19 12:45:00,56.92,56.93,56.88,56.88,4400.0,41.1639,41.1711,41.1349,41.1349,4400.0
2012-11-19 12:50:00,56.89,56.9,56.89,56.89,1500.0,41.1422,41.1494,41.1422,41.1422,1500.0
2012-11-19 12:55:00,56.88,56.91,56.88,56.91,2700.0,41.1349,41.1566,41.1349,41.1566,2700.0
2012-11-19 13:00:00,56.89,56.92,56.89,56.92,4100.0,41.1422,41.1639,41.1422,41.1639,4100.0
2012-11-19 13:05:00,56.92,56.93,56.91,56.91,17500.0,41.1639,41.1711,41.1566,41.1566,17500.0
2012-11-19 13:10:00,56.9,56.91,56.89,56.89,3000.0,41.1494,41.1566,41.1422,41.1422,3000.0
2012-11-19 13:15:00,56.88,56.88,56.84,56.84,6500.0,41.1349,41.1349,41.106,41.106,6500.0
2012-11-19 13:20:00,56.82,56.84,56.82,56.84,3500.0,41.0915,41.106,41.0915,41.106,3500.0
2012-11-19 13:25:00,56.85,56.86,56.85,56.85,2900.0,41.1132,41.1205,41.1132,41.1132,2900.0
2012-11-19 13:30:00,56.84,56.86,56.84,56.86,1200.0,41.106,41.1205,41.106,41.1205,1200.0
2012-11-19 13:35:00,56.86,56.88,56.84,56.84,8300.0,41.1205,41.1349,41.106,41.106,8300.0
2012-11-19 13:40:00,56.84,56.84,56.83,56.83,2200.0,41.106,41.106,41.0988,41.0988,2200.0
2012-11-19 13:45:00,56.82,56.83,56.82,56.83,2800.0,41.0915,41.0988,41.0915,41.0988,2800.0
2012-11-19 13:50:00,56.82,56.84,56.82,56.84,6000.0,41.0915,41.106,41.0915,41.106,6000.0
2012-11-19 13:55:00,56.84,56.85,56.82,56.83,12800.0,41.106,41.1132,41.0915,41.0988,12800.0
2012-11-19 14:00:00,56.84,56.87,56.83,56.86,17900.0,41.106,41.1277,41.0988,41.1205,17900.0
2012-11-19 14:05:00,56.86,56.87,56.84,56.85,9000.0,41.1205,41.1277,41.106,41.1132,9000.0
2012-11-19 14:10:00,56.86,56.86,56.84,56.85,19800.0,41.1205,41.1205,41.106,41.1132,19800.0
2012-11-19 14:15:00,56.85,56.85,56.83,56.85,6600.0,41.1132,41.1132,41.0988,41.1132,6600.0
2012-11-19 14:20:00,56.85,56.87,56.84,56.87,4300.0,41.1132,41.1277,41.106,41.1277,4300.0
2012-11-19 14:25:00,56.85,56.87,56.84,56.85,7300.0,41.1132,41.1277,41.106,41.1132,7300.0
2012-11-19 14:30:00,56.84,56.86,56.84,56.85,5600.0,41.106,41.1205,41.106,41.1132,5600.0
2012-11-19 14:35:00,56.84,56.86,56.83,56.85,9400.0,41.106,41.1205,41.0988,41.1132,9400.0
2012-11-19 14:40:00,56.85,56.91,56.85,56.91,6500.0,41.1132,41.1566,41.1132,41.1566,6500.0
2012-11-19 14:45:00,56.9,56.95,56.9,56.95,6200.0,41.1494,41.1855,41.1494,41.1855,6200.0
2012-11-19 14:50:00,56.96,56.97,56.94,56.95,3500.0,41.1928,41.2,41.1783,41.1855,3500.0
2012-11-19 14:55:00,56.93,56.95,56.93,56.93,4600.0,41.1711,41.1855,41.1711,41.1711,4600.0
2012-11-19 15:00:00,56.94,56.94,56.9,56.91,3500.0,41.1783,41.1783,41.1494,41.1566,3500.0
2012-11-19 15:05:00,56.91,56.91,56.88,56.88,2000.0,41.1566,41.1566,41.1349,41.1349,2000.0
2012-11-19 15:10:00,56.88,56.94,56.88,56.91,23500.0,41.1349,41.1783,41.1349,41.1566,23500.0
2012-11-19 15:15:00,56.92,56.92,56.91,56.92,1900.0,41.1639,41.1639,41.1566,41.1639,1900.0
2012-11-19 15:20:00,56.92,56.94,56.92,56.93,6900.0,41.1639,41.1783,41.1639,41.1711,6900.0
2012-11-19 15:25:00,56.93,56.93,56.91,56.91,3000.0,41.1711,41.1711,41.1566,41.1566,3000.0
2012-11-19 15:30:00,56.91,56.92,56.89,56.92,6100.0,41.1566,41.1639,41.1422,41.1639,6100.0
2012-11-19 15:35:00,56.92,56.93,56.9,56.9,8000.0,41.1639,41.1711,41.1494,41.1494,8000.0
2012-11-19 15:40:00,56.9,56.9,56.86,56.87,4500.0,41.1494,41.1494,41.1205,41.1277,4500.0
2012-11-19 15:45:00,56.87,56.9,56.87,56.89,7100.0,41.1277,41.1494,41.1277,41.1422,7100.0
2012-11-19 15:50:00,56.89,56.98,56.88,56.98,8300.0,41.1422,41.2072,41.1349,41.2072,8300.0
2012-11-19 15:55:00,56.99,57.04,56.97,57.04,6200.0,41.2145,41.2506,41.2,41.2506,6200.0
2012-11-20 09:30:00,56.96,56.96,56.84,56.85,16500.0,41.1928,41.1928,41.106,41.1132,16500.0
2012-11-20 09:35:00,56.8,56.87,56.78,56.82,33800.0,41.0771,41.1277,41.0626,41.0915,33800.0
2012-11-20 09:40:00,56.75,56.8,56.75,56.75,7600.0,41.0409,41.0771,41.0409,41.0409,7600.0
2012-11-20 09:45:00,56.79,56.84,56.79,56.81,8300.0,41.0698,41.106,41.0698,41.0843,8300.0
2012-11-20 09:50:00,56.86,56.88,56.85,56.87,8700.0,41.1205,41.1349,41.1132,41.1277,8700.0
2012-11-20 09:55:00,56.86,56.93,56.86,56.91,7600.0,41.1205,41.1711,41.1205,41.1566,7600.0
2012-11-20 10:00:00,56.91,56.94,56.91,56.92,1700.0,41.1566,41.1783,41.1566,41.1639,1700.0
2012-11-20 10:05:00,56.89,56.89,56.88,56.88,800.0,41.1422,41.1422,41.1349,41.1349,800.0
2012-11-20 10:10:00,56.91,56.98,56.91,56.95,1900.0,41.1566,41.2072,41.1566,41.1855,1900.0
2012-11-20 10:15:00,56.99,57.0,56.99,57.0,1700.0,41.2145,41.2217,41.2145,41.2217,1700.0
2012-11-20 10:20:00,57.0,57.03,56.99,57.02,13200.0,41.2217,41.2434,41.2145,41.2362,13200.0
2012-11-20 10:25:00,57.02,57.02,56.99,57.0,14100.0,41.2362,41.2362,41.2145,41.2217,14100.0
2012-11-20 10:30:00,57.0,57.04,57.0,57.04,26200.0,41.2217,41.2506,41.2217,41.2506,26200.0
2012-11-20 10:35:00,57.04,57.09,57.01,57.09,5600.0,41.2506,41.2868,41.2289,41.2868,5600.0
2012-11-20 10:40:00,57.08,57.09,57.05,57.05,2000.0,41.2796,41.2868,41.2579,41.2579,2000.0
2012-11-20 10:45:00,57.06,57.1,57.05,57.08,22100.0,41.2651,41.294,41.2579,41.2796,22100.0
2012-11-20 10:50:00,57.08,57.08,57.01,57.01,6900.0,41.2796,41.2796,41.2289,41.2289,6900.0
2012-11-20 10:55:00,57.02,57.02,56.98,56.99,12400.0,41.2362,41.2362,41.2072,41.2145,12400.0
2012-11-20 11:00:00,56.99,56.99,56.96,56.97,3900.0,41.2145,41.2145,41.1928,41.2,3900.0
2012-11-20 11:05:00,56.98,56.99,56.92,56.96,5400.0,41.2072,41.2145,41.1639,41.1928,5400.0
2012-11-20 11:10:00,56.97,56.99,56.97,56.99,43900.0,41.2,41.2145,41.2,41.2145,43900.0
2012-11-20 11:15:00,57.01,57.02,57.0,57.02,7900.0,41.2289,41.2362,41.2217,41.2362,7900.0
2012-11-20 11:20:00,57.02,57.05,57.02,57.05,6300.0,41.2362,41.2579,41.2362,41.2579,6300.0
2012-11-20 11:25:00,57.06,57.07,57.05,57.05,7200.0,41.2651,41.2723,41.2579,41.2579,7200.0
2012-11-20 11:30:00,57.06,57.07,57.05,57.05,2500.0,41.2651,41.2723,41.2579,41.2579,2500.0
2012-11-20 11:35:00,57.05,57.06,57.03,57.03,3100.0,41.2579,41.2651,41.2434,41.2434,3100.0
2012-11-20 11:40:00,57.03,57.07,57.03,57.07,4400.0,41.2434,41.2723,41.2434,41.2723,4400.0
2012-11-20 11:45:00,57.07,57.09,57.05,57.06,14900.0,41.2723,41.2868,41.2579,41.2651,14900.0
2012-11-20 11:50:00,57.06,57.14,57.05,57.14,1800.0,41.2651,41.323,41.2579,41.323,1800.0
2012-11-20 11:55:00,57.16,57.16,57.13,57.14,3800.0,41.3374,41.3374,41.3157,41.323,3800.0
2012-11-20 12:00:00,57.16,57.18,57.14,57.18,3000.0,41.3374,41.3519,41.323,41.3519,3000.0
2012-11-20 12:05:00,57.17,57.17,57.13,57.14,3500.0,41.3446,41.3446,41.3157,41.323,3500.0
2012-11-20 12:10:00,57.14,57.18,57.14,57.16,8400.0,41.323,41.3519,41.323,41.3374,8400.0
2012-11-20 12:15:00,57.15,57.15,57.09,57.12,3900.0,41.3302,41.3302,41.2868,41.3085,3900.0
2012-11-20 12:20:00,57.1,57.12,57.1,57.12,2000.0,41.294,41.3085,41.294,41.3085,2000.0
2012-11-20 12:25:00,57.11,57.11,57.06,57.07,11800.0,41.3013,41.3013,41.2651,41.2723,11800.0
2012-11-20 12:30:00,57.07,57.07,57.05,57.07,3000.0,41.2723,41.2723,41.2579,41.2723,3000.0
2012-11-20 12:35:00,57.05,57.07,57.05,57.05,4300.0,41.2579,41.2723,41.2579,41.2579,4300.0
2012-11-20 12:40:00,57.04,57.07,57.04,57.06,3900.0,41.2506,41.2723,41.2506,41.2651,3900.0
2012-11-20 12:45:00,57.05,57.05,57.05,57.05,100.0,41.2579,41.2579,41.2579,41.2579,100.0
2012-11-20 12:50:00,57.06,57.09,57.06,57.09,500.0,41.2651,41.2868,41.2651,41.2868,500.0
2012-11-20 12:55:00,57.1,57.1,57.07,57.07,800.0,41.294,41.294,41.2723,41.2723,800.0
2012-11-20 13:00:00,57.04,57.04,57.0,57.01,1400.0,41.2506,41.2506,41.2217,41.2289,1400.0
2012-11-20 13:05:00,57.0,57.01,56.95,56.95,3200.0,41.2217,41.2289,41.1855,41.1855,3200.0
2012-11-20 13:10:00,56.76,56.82,56.76,56.8,700.0,41.0481,41.0915,41.0481,41.0771,700.0
2012-11-20 13:15:00,56.81,56.86,56.81,56.85,21700.0,41.0843,41.1205,41.0843,41.1132,21700.0
2012-11-20 13:20:00,56.84,56.87,56.83,56.84,9200.0,41.106,41.1277,41.0988,41.106,9200.0
2012-11-20 13:25:00,56.81,56.83,56.65,56.65,18900.0,41.0843,41.0988,40.9686,40.9686,18900.0
2012-11-20 13:30:00,56.66,56.72,56.66,56.71,5300.0,40.9758,41.0192,40.9758,41.012,5300.0
2012-11-20 13:35:00,56.73,56.79,56.72,56.78,11000.0,41.0264,41.0698,41.0192,41.0626,11000.0
2012-11-20 13:40:00,56.79,56.8,56.75,56.78,32200.0,41.0698,41.0771,41.0409,41.0626,32200.0
2012-11-20 13:45:00,56.78,56.81,56.75,56.81,4400.0,41.0626,41.0843,41.0409,41.0843,4400.0
2012-11-20 13:50:00,56.81,56.84,56.81,56.84,4500.0,41.0843,41.106,41.0843,41.106,4500.0
2012-11-20 13:55:00,56.83,56.88,56.82,56.86,6800.0,41.0988,41.1349,41.0915,41.1205,6800.0
2012-11-20 14:00:00,56.85,56.86,56.83,56.83,2500.0,41.1132,41.1205,41.0988,41.0988,2500.0
2012-11-20 14:05:00,56.84,56.88,56.83,56.85,21300.0,41.106,41.1349,41.0988,41.1132,21300.0
2012-11-20 14:10:00,56.85,56.92,56.85,56.9,15000.0,41.1132,41.1639,41.1132,41.1494,15000.0
2012-11-20 14:15:00,56.91,56.94,56.9,56.91,3700.0,41.1566,41.1783,41.1494,41.1566,3700.0
2012-11-20 14:20:00,56.88,56.91,56.88,56.89,1200.0,41.1349,41.1566,41.1349,41.1422,1200.0
2012-11-20 14:25:00,56.91,56.96,56.91,56.96,3600.0,41.1566,41.1928,41.1566,41.1928,3600.0
2012-11-20 14:30:00,56.93,56.93,56.91,56.92,3400.0,41.1711,41.1711,41.1566,41.1639,3400.0
2012-11-20 14:35:00,56.92,56.92,56.85,56.85,1900.0,41.1639,41.1639,41.1132,41.1132,1900.0
2012-11-20 14:40:00,56.89,56.89,56.85,56.85,2300.0,41.1422,41.1422,41.1132,41.1132,2300.0
2012-11-20 14:45:00,56.9,56.94,56.89,56.91,2100.0,41.1494,41.1783,41.1422,41.1566,2100.0
2012-11-20 14:50:00,56.94,56.94,56.92,56.92,2300.0,41.1783,41.1783,41.1639,41.1639,2300.0
2012-11-20 14:55:00,56.94,56.94,56.91,56.91,4900.0,41.1783,41.1783,41.1566,41.1566,4900.0
2012-11-20 15:00:00,56.93,57.0,56.92,56.99,2900.0,41.1711,41.2217,41.1639,41.2145,2900.0
2012-11-20 15:05:00,56.99,57.01,56.95,56.99,8300.0,41.2145,41.2289,41.1855,41.2145,8300.0
2012-11-20 15:10:00,56.99,57.01,56.98,57.01,1000.0,41.2145,41.2289,41.2072,41.2289,1000.0
2012-11-20 15:15:00,57.01,57.02,56.98,57.0,15000.0,41.2289,41.2362,41.2072,41.2217,15000.0
2012-11-20 15:20:00,57.0,57.0,56.96,56.97,8700.0,41.2217,41.2217,41.1928,41.2,8700.0
2012-11-20 15:25:00,56.99,56.99,56.95,56.97,12000.0,41.2145,41.2145,41.1855,41.2,12000.0
2012-11-20 15:30:00,56.98,57.02,56.98,57.0,12400.0,41.2072,41.2362,41.2072,41.2217,12400.0
2012-11-20 15:35:00,57.01,57.02,56.98,56.99,3800.0,41.2289,41.2362,41.2072,41.2145,3800.0
2012-11-20 15:40:00,56.99,57.0,56.97,56.97,3400.0,41.2145,41.2217,41.2,41.2,3400.0
2012-11-20 15:45:00,56.97,57.03,56.97,57.01,4500.0,41.2,41.2434,41.2,41.2289,4500.0
2012-11-20 15:50:00,57.02,57.06,56.98,57.06,6700.0,41.2362,41.2651,41.2072,41.2651,6700.0
2012-11-20 15:55:00,57.06,57.1,57.04,57.1,7700.0,41.2651,41.294,41.2506,41.294,7700.0
2012-11-21 09:30:00,57.19,57.19,57.12,57.14,13100.0,41.3591,41.3591,41.3085,41.323,13100.0
2012-11-21 09:35:00,57.14,57.2,57.14,57.15,2200.0,41.323,41.3663,41.323,41.3302,2200.0
2012-11-21 09:40:00,57.15,57.19,57.14,57.17,6500.0,41.3302,41.3591,41.323,41.3446,6500.0
2012-11-21 09:45:00,57.16,57.16,57.11,57.14,3600.0,41.3374,41.3374,41.3013,41.323,3600.0
2012-11-21 09:50:00,57.2,57.2,57.15,57.15,2100.0,41.3663,41.3663,41.3302,41.3302,2100.0
2012-11-21 09:55:00,57.17,57.19,57.15,57.19,3200.0,41.3446,41.3591,41.3302,41.3591,3200.0
2012-11-21 10:00:00,57.14,57.18,57.12,57.12,3400.0,41.323,41.3519,41.3085,41.3085,3400.0
2012-11-21 10:05:00,57.12,57.12,57.04,57.04,4200.0,41.3085,41.3085,41.2506,41.2506,4200.0
2012-11-21 10:10:00,57.03,57.06,57.03,57.05,4500.0,41.2434,41.2651,41.2434,41.2579,4500.0
2012-11-21 10:15:00,57.08,57.08,57.05,57.08,10500.0,41.2796,41.2796,41.2579,41.2796,10500.0
2012-11-21 10:20:00,57.08,57.1,57.06,57.06,11700.0,41.2796,41.294,41.2651,41.2651,11700.0
2012-11-21 10:25:00,57.04,57.09,57.03,57.09,6600.0,41.2506,41.2868,41.2434,41.2868,6600.0
2012-11-21 10:30:00,57.09,57.09,57.06,57.09,4100.0,41.2868,41.2868,41.2651,41.2868,4100.0
2012-11-21 10:35:00,57.07,57.11,57.07,57.11,2200.0,41.2723,41.3013,41.2723,41.3013,2200.0
2012-11-21 10:40:00,57.08,57.08,57.04,57.07,3200.0,41.2796,41.2796,41.2506,41.2723,3200.0
2012-11-21 10:45:00,57.07,57.09,57.04,57.04,5900.0,41.2723,41.2868,41.2506,41.2506,5900.0
2012-11-21 10:50:00,57.07,57.07,57.05,57.06,1700.0,41.2723,41.2723,41.2579,41.2651,1700.0
2012-11-21 10:55:00,57.08,57.08,57.07,57.07,1300.0,41.2796,41.2796,41.2723,41.2723,1300.0
2012-11-21 11:00:00,57.07,57.07,57.06,57.06,2400.0,41.2723,41.2723,41.2651,41.2651,2400.0
2012-11-21 11:05:00,57.06,57.11,57.06,57.11,3000.0,41.2651,41.3013,41.2651,41.3013,3000.0
2012-11-21 11:10:00,57.11,57.13,57.11,57.13,3100.0,41.3013,41.3157,41.3013,41.3157,3100.0
2012-11-21 11:15:00,57.14,57.14,57.1,57.1,3500.0,41.323,41.323,41.294,41.294,3500.0
2012-11-21 11:20:00,57.1,57.1,57.09,57.09,1800.0,41.294,41.294,41.2868,41.2868,1800.0
2012-11-21 11:25:00,57.08,57.11,57.08,57.11,2400.0,41.2796,41.3013,41.2796,41.3013,2400.0
2012-11-21 11:30:00,57.1,57.1,57.09,57.1,700.0,41.294,41.294,41.2868,41.294,700.0
2012-11-21 11:35:00,57.08,57.1,57.07,57.08,1200.0,41.2796,41.294,41.2723,41.2796,1200.0
2012-11-21 11:40:00,57.06,57.09,57.06,57.09,59200.0,41.2651,41.2868,41.2651,41.2868,59200.0
2012-11-21 11:45:00,57.08,57.08,57.03,57.03,2200.0,41.2796,41.2796,41.2434,41.2434,2200.0
2012-11-21 11:50:00,57.04,57.07,57.04,57.05,3400.0,41.2506,41.2723,41.2506,41.2579,3400.0
2012-11-21 11:55:00,57.03,57.07,57.03,57.05,4100.0,41.2434,41.2723,41.2434,41.2579,4100.0
2012-11-21 12:00:00,57.07,57.08,57.05,57.06,11000.0,41.2723,41.2796,41.2579,41.2651,11000.0
2012-11-21 12:05:00,57.07,57.09,57.07,57.08,4000.0,41.2723,41.2868,41.2723,41.2796,4000.0
2012-11-21 12:10:00,57.07,57.12,57.07,57.1,3600.0,41.2723,41.3085,41.2723,41.294,3600.0
2012-11-21 12:15:00,57.11,57.11,57.09,57.09,2800.0,41.3013,41.3013,41.2868,41.2868,2800.0
2012-11-21 12:20:00,57.11,57.15,57.11,57.14,400.0,41.3013,41.3302,41.3013,41.323,400.0
2012-11-21 12:25:00,57.15,57.18,57.15,57.18,8000.0,41.3302,41.3519,41.3302,41.3519,8000.0
2012-11-21 12:30:00,57.16,57.18,57.16,57.18,5900.0,41.3374,41.3519,41.3374,41.3519,5900.0
2012-11-21 12:35:00,57.18,57.19,57.17,57.18,10200.0,41.3519,41.3591,41.3446,41.3519,10200.0
2012-11-21 12:40:00,57.22,57.22,57.21,57.21,1700.0,41.3808,41.3808,41.3736,41.3736,1700.0
2012-11-21 12:45:00,57.22,57.22,57.19,57.21,800.0,41.3808,41.3808,41.3591,41.3736,800.0
2012-11-21 12:50:00,57.2,57.21,57.19,57.2,3300.0,41.3663,41.3736,41.3591,41.3663,3300.0
2012-11-21 12:55:00,57.2,57.2,57.2,57.2,0.0,41.3663,41.3663,41.3663,41.3663,0.0
2012-11-21 13:00:00,57.18,57.2,57.17,57.17,2100.0,41.3519,41.3663,41.3446,41.3446,2100.0
2012-11-21 13:05:00,57.18,57.18,57.18,57.18,8100.0,41.3519,41.3519,41.3519,41.3519,8100.0
2012-11-21 13:10:00,57.19,57.19,57.18,57.18,5700.0,41.3591,41.3591,41.3519,41.3519,5700.0
2012-11-21 13:15:00,57.18,57.19,57.17,57.17,26400.0,41.3519,41.3591,41.3446,41.3446,26400.0
2012-11-21 13:20:00,57.18,57.18,57.17,57.17,3300.0,41.3519,41.3519,41.3446,41.3446,3300.0
2012-11-21 13:25:00,57.18,57.2,57.18,57.19,5000.0,41.3519,41.3663,41.3519,41.3591,5000.0
2012-11-21 13:30:00,57.2,57.2,57.2,57.2,600.0,41.3663,41.3663,41.3663,41.3663,600.0
2012-11-21 13:35:00,57.19,57.22,57.19,57.22,17000.0,41.3591,41.3808,41.3591,41.3808,17000.0
2012-11-21 13:40:00,57.21,57.21,57.21,57.21,1000.0,41.3736,41.3736,41.3736,41.3736,1000.0
2012-11-21 13:45:00,57.2,57.21,57.19,57.21,2200.0,41.3663,41.3736,41.3591,41.3736,2200.0
2012-11-21 13:50:00,57.21,57.22,57.19,57.19,1900.0,41.3736,41.3808,41.3591,41.3591,1900.0
2012-11-21 13:55:00,57.21,57.21,57.19,57.19,1500.0,41.3736,41.3736,41.3591,41.3591,1500.0
2012-11-21 14:00:00,57.2,57.2,57.19,57.19,600.0,41.3663,41.3663,41.3591,41.3591,600.0
2012-11-21 14:05:00,57.18,57.2,57.18,57.2,12400.0,41.3519,41.3663,41.3519,41.3663,12400.0
2012-11-21 14:10:00,57.19,57.19,57.18,57.18,2300.0,41.3591,41.3591,41.3519,41.3519,2300.0
2012-11-21 14:15:00,57.17,57.17,57.14,57.14,23900.0,41.3446,41.3446,41.323,41.323,23900.0
2012-11-21 14:20:00,57.14,57.15,57.13,57.13,1700.0,41.323,41.3302,41.3157,41.3157,1700.0
2012-11-21 14:25:00,57.12,57.13,57.09,57.12,2000.0,41.3085,41.3157,41.2868,41.3085,2000.0
2012-11-21 14:30:00,57.14,57.14,57.13,57.13,400.0,41.323,41.323,41.3157,41.3157,400.0
2012-11-21 14:35:00,57.15,57.17,57.15,57.17,2100.0,41.3302,41.3446,41.3302,41.3446,2100.0
2012-11-21 14:40:00,57.16,57.17,57.16,57.16,3600.0,41.3374,41.3446,41.3374,41.3374,3600.0
2012-11-21 14:45:00,57.16,57.17,57.15,57.15,8400.0,41.3374,41.3446,41.3302,41.3302,8400.0
2012-11-21 14:50:00,57.15,57.16,57.14,57.16,5600.0,41.3302,41.3374,41.323,41.3374,5600.0
2012-11-21 14:55:00,57.15,57.15,57.14,57.15,6300.0,41.3302,41.3302,41.323,41.3302,6300.0
2012-11-21 15:00:00,57.15,57.16,57.15,57.16,1300.0,41.3302,41.3374,41.3302,41.3374,1300.0
2012-11-21 15:05:00,57.17,57.19,57.17,57.19,5300.0,41.3446,41.3591,41.3446,41.3591,5300.0
2012-11-21 15:10:00,57.19,57.19,57.19,57.19,700.0,41.3591,41.3591,41.3591,41.3591,700.0
2012-11-21 15:15:00,57.19,57.21,57.19,57.21,900.0,41.3591,41.3736,41.3591,41.3736,900.0
2012-11-21 15:20:00,57.2,57.2,57.17,57.17,4100.0,41.3663,41.3663,41.3446,41.3446,4100.0
2012-11-21 15:25:00,57.17,57.17,57.14,57.16,3000.0,41.3446,41.3446,41.323,41.3374,3000.0
2012-11-21 15:30:00,57.15,57.16,57.15,57.15,3900.0,41.3302,41.3374,41.3302,41.3302,3900.0
2012-11-21 15:35:00,57.15,57.16,57.14,57.15,4200.0,41.3302,41.3374,41.323,41.3302,4200.0
2012-11-21 15:40:00,57.16,57.19,57.16,57.19,1100.0,41.3374,41.3591,41.3374,41.3591,1100.0
2012-11-21 15:45:00,57.18,57.21,57.18,57.2,2500.0,41.3519,41.3736,41.3519,41.3663,2500.0
2012-11-21 15:50:00,57.18,57.21,57.17,57.2,7500.0,41.3519,41.3736,41.3446,41.3663,7500.0
2012-11-21 15:55:00,57.21,57.25,57.2,57.23,2100.0,41.3736,41.4025,41.3663,41.388,2100.0
2012-11-23 09:30:00,57.49,57.52,57.49,57.52,11900.0,41.5761,41.5978,41.5761,41.5978,11900.0
2012-11-23 09:35:00,57.5,57.5,57.46,57.47,2400.0,41.5833,41.5833,41.5544,41.5616,2400.0
2012-11-23 09:40:00,57.46,57.5,57.46,57.47,2800.0,41.5544,41.5833,41.5544,41.5616,2800.0
2012-11-23 09:45:00,57.48,57.51,57.48,57.5,22700.0,41.5688,41.5905,41.5688,41.5833,22700.0
2012-11-23 09:50:00,57.5,57.5,57.5,57.5,200.0,41.5833,41.5833,41.5833,41.5833,200.0
2012-11-23 09:55:00,57.52,57.55,57.52,57.55,2400.0,41.5978,41.6195,41.5978,41.6195,2400.0
2012-11-23 10:00:00,57.62,57.63,57.61,57.61,1000.0,41.6701,41.6773,41.6629,41.6629,1000.0
2012-11-23 10:05:00,57.6,57.61,57.6,57.6,1400.0,41.6556,41.6629,41.6556,41.6556,1400.0
2012-11-23 10:10:00,57.66,57.66,57.66,57.66,700.0,41.699,41.699,41.699,41.699,700.0
2012-11-23 10:15:00,57.7,57.7,57.69,57.69,300.0,41.7279,41.7279,41.7207,41.7207,300.0
2012-11-23 10:20:00,57.69,57.73,57.69,57.73,2400.0,41.7207,41.7496,41.7207,41.7496,2400.0
2012-11-23 10:25:00,57.74,57.78,57.74,57.74,4600.0,41.7569,41.7858,41.7569,41.7569,4600.0
2012-11-23 10:30:00,57.76,57.76,57.72,57.72,7300.0,41.7713,41.7713,41.7424,41.7424,7300.0
2012-11-23 10:35:00,57.72,57.72,57.71,57.71,2100.0,41.7424,41.7424,41.7352,41.7352,2100.0
2012-11-23 10:40:00,57.7,57.72,57.69,57.7,3900.0,41.7279,41.7424,41.7207,41.7279,3900.0
2012-11-23 10:45:00,57.71,57.72,57.7,57.7,900.0,41.7352,41.7424,41.7279,41.7279,900.0
2012-11-23 10:50:00,57.71,57.72,57.71,57.72,6400.0,41.7352,41.7424,41.7352,41.7424,6400.0
2012-11-23 10:55:00,57.73,57.73,57.7,57.72,15900.0,41.7496,41.7496,41.7279,41.7424,15900.0
2012-11-23 11:00:00,57.71,57.74,57.71,57.72,17200.0,41.7352,41.7569,41.7352,41.7424,17200.0
2012-11-23 11:05:00,57.73,57.74,57.7,57.73,31000.0,41.7496,41.7569,41.7279,41.7496,31000.0
2012-11-23 11:10:00,57.75,57.76,57.74,57.76,7900.0,41.7641,41.7713,41.7569,41.7713,7900.0
2012-11-23 11:15:00,57.76,57.76,57.75,57.75,1100.0,41.7713,41.7713,41.7641,41.7641,1100.0
2012-11-23 11:20:00,57.76,57.77,57.75,57.76,14200.0,41.7713,41.7786,41.7641,41.7713,14200.0
2012-11-23 11:25:00,57.76,57.76,57.72,57.72,2500.0,41.7713,41.7713,41.7424,41.7424,2500.0
2012-11-23 11:30:00,57.73,57.74,57.72,57.73,3500.0,41.7496,41.7569,41.7424,41.7496,3500.0
2012-11-23 11:35:00,57.73,57.73,57.72,57.73,2000.0,41.7496,41.7496,41.7424,41.7496,2000.0
2012-11-23 11:40:00,57.72,57.72,57.68,57.68,10800.0,41.7424,41.7424,41.7135,41.7135,10800.0
2012-11-23 11:45:00,57.68,57.68,57.67,57.67,1500.0,41.7135,41.7135,41.7062,41.7062,1500.0
2012-11-23 11:50:00,57.66,57.67,57.65,57.67,4600.0,41.699,41.7062,41.6918,41.7062,4600.0
2012-11-23 11:55:00,57.67,57.67,57.66,57.67,2900.0,41.7062,41.7062,41.699,41.7062,2900.0
2012-11-23 12:00:00,57.68,57.72,57.67,57.68,14300.0,41.7135,41.7424,41.7062,41.7135,14300.0
2012-11-23 12:05:00,57.66,57.68,57.65,57.66,5500.0,41.699,41.7135,41.6918,41.699,5500.0
2012-11-23 12:10:00,57.66,57.66,57.65,57.66,2300.0,41.699,41.699,41.6918,41.699,2300.0
2012-11-23 12:15:00,57.65,57.65,57.64,57.64,800.0,41.6918,41.6918,41.6845,41.6845,800.0
2012-11-23 12:20:00,57.65,57.69,57.64,57.69,11100.0,41.6918,41.7207,41.6845,41.7207,11100.0
2012-11-23 12:25:00,57.69,57.7,57.69,57.7,1500.0,41.7207,41.7279,41.7207,41.7279,1500.0
2012-11-23 12:30:00,57.7,57.71,57.69,57.71,6600.0,41.7279,41.7352,41.7207,41.7352,6600.0
2012-11-23 12:35:00,57.72,57.79,57.71,57.79,13200.0,41.7424,41.793,41.7352,41.793,13200.0
2012-11-23 12:40:00,57.79,57.81,57.77,57.79,4700.0,41.793,41.8075,41.7786,41.793,4700.0
2012-11-23 12:45:00,57.82,57.82,57.79,57.79,4800.0,41.8147,41.8147,41.793,41.793,4800.0
2012-11-23 12:50:00,57.8,57.82,57.79,57.82,4200.0,41.8003,41.8147,41.793,41.8147,4200.0
2012-11-23 12:55:00,57.82,57.93,57.82,57.93,7400.0,41.8147,41.8943,41.8147,41.8943,7400.0
2012-11-26 09:30:00,57.66,57.66,57.57,57.58,17400.0,41.699,41.699,41.6339,41.6412,17400.0
2012-11-26 09:35:00,57.58,57.64,57.55,57.57,19100.0,41.6412,41.6845,41.6195,41.6339,19100.0
2012-11-26 09:40:00,57.58,57.65,57.58,57.64,5700.0,41.6412,41.6918,41.6412,41.6845,5700.0
2012-11-26 09:45:00,57.63,57.67,57.61,57.65,8100.0,41.6773,41.7062,41.6629,41.6918,8100.0
2012-11-26 09:50:00,57.65,57.68,57.64,57.64,1800.0,41.6918,41.7135,41.6845,41.6845,1800.0
2012-11-26 09:55:00,57.65,57.68,57.61,57.68,2600.0,41.6918,41.7135,41.6629,41.7135,2600.0
2012-11-26 10:00:00,57.67,57.73,57.67,57.72,12500.0,41.7062,41.7496,41.7062,41.7424,12500.0
2012-11-26 10:05:00,57.71,57.71,57.65,57.65,3700.0,41.7352,41.7352,41.6918,41.6918,3700.0
2012-11-26 10:10:00,57.65,57.66,57.64,57.65,1300.0,41.6918,41.699,41.6845,41.6918,1300.0
2012-11-26 10:15:00,57.63,57.69,57.63,57.69,2900.0,41.6773,41.7207,41.6773,41.7207,2900.0
2012-11-26 10:20:00,57.69,57.69,57.63,57.63,3800.0,41.7207,41.7207,41.6773,41.6773,3800.0
2012-11-26 10:25:00,57.63,57.68,57.63,57.67,3100.0,41.6773,41.7135,41.6773,41.7062,3100.0
2012-11-26 10:30:00,57.65,57.68,57.65,57.66,2200.0,41.6918,41.7135,41.6918,41.699,2200.0
2012-11-26 10:35:00,57.66,57.68,57.65,57.68,2400.0,41.699,41.7135,41.6918,41.7135,2400.0
2012-11-26 10:40:00,57.67,57.68,57.65,57.67,1700.0,41.7062,41.7135,41.6918,41.7062,1700.0
2012-11-26 10:45:00,57.67,57.67,57.63,57.65,40100.0,41.7062,41.7062,41.6773,41.6918,40100.0
2012-11-26 10:50:00,57.64,57.66,57.61,57.61,6600.0,41.6845,41.699,41.6629,41.6629,6600.0
2012-11-26 10:55:00,57.63,57.63,57.59,57.59,4900.0,41.6773,41.6773,41.6484,41.6484,4900.0
2012-11-26 11:00:00,57.58,57.6,57.54,57.54,6500.0,41.6412,41.6556,41.6122,41.6122,6500.0
2012-11-26 11:05:00,57.53,57.56,57.5,57.53,5700.0,41.605,41.6267,41.5833,41.605,5700.0
2012-11-26 11:10:00,57.53,57.54,57.49,57.54,6400.0,41.605,41.6122,41.5761,41.6122,6400.0
2012-11-26 11:15:00,57.54,57.55,57.52,57.55,7900.0,41.6122,41.6195,41.5978,41.6195,7900.0
2012-11-26 11:20:00,57.54,57.54,57.49,57.49,6100.0,41.6122,41.6122,41.5761,41.5761,6100.0
2012-11-26 11:25:00,57.49,57.53,57.47,57.53,9000.0,41.5761,41.605,41.5616,41.605,9000.0
2012-11-26 11:30:00,57.52,57.55,57.52,57.54,2900.0,41.5978,41.6195,41.5978,41.6122,2900.0
2012-11-26 11:35:00,57.54,57.54,57.53,57.53,2900.0,41.6122,41.6122,41.605,41.605,2900.0
2012-11-26 11:40:00,57.53,57.55,57.53,57.55,2800.0,41.605,41.6195,41.605,41.6195,2800.0
2012-11-26 11:45:00,57.54,57.56,57.54,57.56,2800.0,41.6122,41.6267,41.6122,41.6267,2800.0
2012-11-26 11:50:00,57.58,57.58,57.56,57.56,8300.0,41.6412,41.6412,41.6267,41.6267,8300.0
2012-11-26 11:55:00,57.58,57.58,57.57,57.58,1200.0,41.6412,41.6412,41.6339,41.6412,1200.0
2012-11-26 12:00:00,57.58,57.59,57.58,57.58,4000.0,41.6412,41.6484,41.6412,41.6412,4000.0
2012-11-26 12:05:00,57.58,57.59,57.57,57.57,5500.0,41.6412,41.6484,41.6339,41.6339,5500.0
2012-11-26 12:10:00,57.59,57.59,57.58,57.58,2100.0,41.6484,41.6484,41.6412,41.6412,2100.0
2012-11-26 12:15:00,57.58,57.6,57.56,57.59,4800.0,41.6412,41.6556,41.6267,41.6484,4800.0
2012-11-26 12:20:00,57.59,57.6,57.56,57.56,8600.0,41.6484,41.6556,41.6267,41.6267,8600.0
2012-11-26 12:25:00,57.57,57.58,57.54,57.55,2200.0,41.6339,41.6412,41.6122,41.6195,2200.0
2012-11-26 12:30:00,57.55,57.56,57.5,57.5,6300.0,41.6195,41.6267,41.5833,41.5833,6300.0
2012-11-26 12:35:00,57.5,57.58,57.5,57.57,6000.0,41.5833,41.6412,41.5833,41.6339,6000.0
2012-11-26 12:40:00,57.57,57.61,57.57,57.6,49200.0,41.6339,41.6629,41.6339,41.6556,49200.0
2012-11-26 12:45:00,57.61,57.62,57.6,57.61,18800.0,41.6629,41.6701,41.6556,41.6629,18800.0
2012-11-26 12:50:00,57.64,57.64,57.62,57.64,3900.0,41.6845,41.6845,41.6701,41.6845,3900.0
2012-11-26 12:55:00,57.64,57.64,57.61,57.63,26800.0,41.6845,41.6845,41.6629,41.6773,26800.0
2012-11-26 13:00:00,57.63,57.64,57.62,57.64,11500.0,41.6773,41.6845,41.6701,41.6845,11500.0
2012-11-26 13:05:00,57.64,57.65,57.62,57.63,16600.0,41.6845,41.6918,41.6701,41.6773,16600.0
2012-11-26 13:10:00,57.61,57.62,57.6,57.62,7300.0,41.6629,41.6701,41.6556,41.6701,7300.0
2012-11-26 13:15:00,57.62,57.66,57.62,57.66,12400.0,41.6701,41.699,41.6701,41.699,12400.0
2012-11-26 13:20:00,57.67,57.67,57.64,57.64,7800.0,41.7062,41.7062,41.6845,41.6845,7800.0
2012-11-26 13:25:00,57.64,57.64,57.62,57.62,600.0,41.6845,41.6845,41.6701,41.6701,600.0
2012-11-26 13:30:00,57.64,57.66,57.64,57.64,4800.0,41.6845,41.699,41.6845,41.6845,4800.0
2012-11-26 13:35:00,57.65,57.65,57.63,57.63,4900.0,41.6918,41.6918,41.6773,41.6773,4900.0
2012-11-26 13:40:00,57.63,57.63,57.58,57.59,2300.0,41.6773,41.6773,41.6412,41.6484,2300.0
2012-11-26 13:45:00,57.6,57.6,57.56,57.58,8400.0,41.6556,41.6556,41.6267,41.6412,8400.0
2012-11-26 13:50:00,57.59,57.62,57.57,57.61,7600.0,41.6484,41.6701,41.6339,41.6629,7600.0
2012-11-26 13:55:00,57.62,57.62,57.59,57.61,138500.0,41.6701,41.6701,41.6484,41.6629,138500.0
2012-11-26 14:00:00,57.6,57.6,57.58,57.59,8500.0,41.6556,41.6556,41.6412,41.6484,8500.0
2012-11-26 14:05:00,57.6,57.63,57.58,57.63,78400.0,41.6556,41.6773,41.6412,41.6773,78400.0
2012-11-26 14:10:00,57.63,57.64,57.62,57.63,10500.0,41.6773,41.6845,41.6701,41.6773,10500.0
2012-11-26 14:15:00,57.62,57.65,57.62,57.63,12400.0,41.6701,41.6918,41.6701,41.6773,12400.0
2012-11-26 14:20:00,57.62,57.64,57.6,57.6,6400.0,41.6701,41.6845,41.6556,41.6556,6400.0
2012-11-26 14:25:00,57.58,57.61,57.58,57.59,4300.0,41.6412,41.6629,41.6412,41.6484,4300.0
2012-11-26 14:30:00,57.6,57.62,57.59,57.61,6900.0,41.6556,41.6701,41.6484,41.6629,6900.0
2012-11-26 14:35:00,57.61,57.62,57.6,57.61,7500.0,41.6629,41.6701,41.6556,41.6629,7500.0
2012-11-26 14:40:00,57.62,57.62,57.61,57.61,6600.0,41.6701,41.6701,41.6629,41.6629,6600.0
2012-11-26 14:45:00,57.62,57.64,57.62,57.64,11900.0,41.6701,41.6845,41.6701,41.6845,11900.0
2012-11-26 14:50:00,57.64,57.7,57.64,57.68,5200.0,41.6845,41.7279,41.6845,41.7135,5200.0
2012-11-26 14:55:00,57.67,57.68,57.66,57.66,7100.0,41.7062,41.7135,41.699,41.699,7100.0
2012-11-26 15:00:00,57.66,57.69,57.64,57.67,7300.0,41.699,41.7207,41.6845,41.7062,7300.0
2012-11-26 15:05:00,57.66,57.68,57.65,57.66,14200.0,41.699,41.7135,41.6918,41.699,14200.0
2012-11-26 15:10:00,57.65,57.67,57.65,57.65,6400.0,41.6918,41.7062,41.6918,41.6918,6400.0
2012-11-26 15:15:00,57.64,57.65,57.62,57.64,4200.0,41.6845,41.6918,41.6701,41.6845,4200.0
2012-11-26 15:20:00,57.63,57.69,57.63,57.68,10300.0,41.6773,41.7207,41.6773,41.7135,10300.0
2012-11-26 15:25:00,57.69,57.69,57.67,57.67,6200.0,41.7207,41.7207,41.7062,41.7062,6200.0
2012-11-26 15:30:00,57.66,57.67,57.61,57.67,6600.0,41.699,41.7062,41.6629,41.7062,6600.0
2012-11-26 15:35:00,57.65,57.66,57.63,57.66,2600.0,41.6918,41.699,41.6773,41.699,2600.0
2012-11-26 15:40:00,57.66,57.69,57.66,57.67,1900.0,41.699,41.7207,41.699,41.7062,1900.0
2012-11-26 15:45:00,57.66,57.7,57.66,57.68,27100.0,41.699,41.7279,41.699,41.7135,27100.0
2012-11-26 15:50:00,57.69,57.7,57.67,57.67,15800.0,41.7207,41.7279,41.7062,41.7062,15800.0
2012-11-26 15:55:00,57.69,57.78,57.69,57.78,12100.0,41.7207,41.7858,41.7207,41.7858,12100.0
2012-11-27 09:30:00,57.73,57.73,57.65,57.7,16400.0,41.7496,41.7496,41.6918,41.7279,16400.0
2012-11-27 09:35:00,57.71,57.74,57.68,57.72,3600.0,41.7352,41.7569,41.7135,41.7424,3600.0
2012-11-27 09:40:00,57.73,57.78,57.72,57.78,3100.0,41.7496,41.7858,41.7424,41.7858,3100.0
2012-11-27 09:45:00,57.82,57.85,57.79,57.85,7800.0,41.8147,41.8364,41.793,41.8364,7800.0
2012-11-27 09:50:00,57.89,57.89,57.84,57.84,2200.0,41.8653,41.8653,41.8292,41.8292,2200.0
2012-11-27 09:55:00,57.84,57.87,57.83,57.87,6000.0,41.8292,41.8509,41.822,41.8509,6000.0
2012-11-27 10:00:00,57.85,57.86,57.76,57.76,9000.0,41.8364,41.8436,41.7713,41.7713,9000.0
2012-11-27 10:05:00,57.76,57.77,57.74,57.77,23400.0,41.7713,41.7786,41.7569,41.7786,23400.0
2012-11-27 10:10:00,57.78,57.78,57.73,57.73,22100.0,41.7858,41.7858,41.7496,41.7496,22100.0
2012-11-27 10:15:00,57.72,57.72,57.63,57.63,9500.0,41.7424,41.7424,41.6773,41.6773,9500.0
2012-11-27 10:20:00,57.63,57.63,57.59,57.59,1500.0,41.6773,41.6773,41.6484,41.6484,1500.0
2012-11-27 10:25:00,57.62,57.62,57.61,57.61,600.0,41.6701,41.6701,41.6629,41.6629,600.0
2012-11-27 10:30:00,57.55,57.58,57.54,57.58,2800.0,41.6195,41.6412,41.6122,41.6412,2800.0
2012-11-27 10:35:00,57.58,57.59,57.55,57.57,3800.0,41.6412,41.6484,41.6195,41.6339,3800.0
2012-11-27 10:40:00,57.59,57.59,57.56,57.59,2300.0,41.6484,41.6484,41.6267,41.6484,2300.0
2012-11-27 10:45:00,57.58,57.63,57.57,57.62,4000.0,41.6412,41.6773,41.6339,41.6701,4000.0
2012-11-27 10:50:00,57.63,57.67,57.6,57.67,3900.0,41.6773,41.7062,41.6556,41.7062,3900.0
2012-11-27 10:55:00,57.64,57.65,57.63,57.63,2800.0,41.6845,41.6918,41.6773,41.6773,2800.0
2012-11-27 11:00:00,57.65,57.69,57.65,57.68,7800.0,41.6918,41.7207,41.6918,41.7135,7800.0
2012-11-27 11:05:00,57.68,57.69,57.66,57.68,5300.0,41.7135,41.7207,41.699,41.7135,5300.0
2012-11-27 11:10:00,57.67,57.7,57.67,57.68,4300.0,41.7062,41.7279,41.7062,41.7135,4300.0
2012-11-27 11:15:00,57.69,57.71,57.68,57.7,1200.0,41.7207,41.7352,41.7135,41.7279,1200.0
2012-11-27 11:20:00,57.7,57.7,57.7,57.7,900.0,41.7279,41.7279,41.7279,41.7279,900.0
2012-11-27 11:25:00,57.69,57.72,57.68,57.71,3300.0,41.7207,41.7424,41.7135,41.7352,3300.0
2012-11-27 11:30:00,57.7,57.7,57.68,57.68,800.0,41.7279,41.7279,41.7135,41.7135,800.0
2012-11-27 11:35:00,57.7,57.82,57.7,57.82,12900.0,41.7279,41.8147,41.7279,41.8147,12900.0
2012-11-27 11:40:00,57.84,57.84,57.8,57.81,9200.0,41.8292,41.8292,41.8003,41.8075,9200.0
2012-11-27 11:45:00,57.81,57.81,57.79,57.79,2000.0,41.8075,41.8075,41.793,41.793,2000.0
2012-11-27 11:50:00,57.82,57.88,57.81,57.86,4300.0,41.8147,41.8581,41.8075,41.8436,4300.0
2012-11-27 11:55:00,57.86,57.86,57.84,57.85,2000.0,41.8436,41.8436,41.8292,41.8364,2000.0
2012-11-27 12:00:00,57.85,57.87,57.85,57.86,1700.0,41.8364,41.8509,41.8364,41.8436,1700.0
2012-11-27 12:05:00,57.85,57.85,57.83,57.84,2400.0,41.8364,41.8364,41.822,41.8292,2400.0
2012-11-27 12:10:00,57.85,57.85,57.79,57.79,6400.0,41.8364,41.8364,41.793,41.793,6400.0
2012-11-27 12:15:00,57.8,57.81,57.8,57.8,2400.0,41.8003,41.8075,41.8003,41.8003,2400.0
2012-11-27 12:20:00,57.81,57.82,57.79,57.8,143200.0,41.8075,41.8147,41.793,41.8003,143200.0
2012-11-27 12:25:00,57.8,57.8,57.79,57.79,28900.0,41.8003,41.8003,41.793,41.793,28900.0
2012-11-27 12:30:00,57.79,57.79,57.75,57.77,14900.0,41.793,41.793,41.7641,41.7786,14900.0
2012-11-27 12:35:00,57.77,57.78,57.77,57.77,2800.0,41.7786,41.7858,41.7786,41.7786,2800.0
2012-11-27 12:40:00,57.8,57.8,57.78,57.79,10300.0,41.8003,41.8003,41.7858,41.793,10300.0
2012-11-27 12:45:00,57.78,57.8,57.78,57.8,10600.0,41.7858,41.8003,41.7858,41.8003,10600.0
2012-11-27 12:50:00,57.8,57.8,57.76,57.76,1400.0,41.8003,41.8003,41.7713,41.7713,1400.0
2012-11-27 12:55:00,57.76,57.78,57.76,57.78,1800.0,41.7713,41.7858,41.7713,41.7858,1800.0
2012-11-27 13:00:00,57.78,57.78,57.72,57.73,4100.0,41.7858,41.7858,41.7424,41.7496,4100.0
2012-11-27 13:05:00,57.73,57.75,57.73,57.74,1800.0,41.7496,41.7641,41.7496,41.7569,1800.0
2012-11-27 13:10:00,57.74,57.75,57.73,57.74,3100.0,41.7569,41.7641,41.7496,41.7569,3100.0
2012-11-27 13:15:00,57.74,57.78,57.74,57.78,1300.0,41.7569,41.7858,41.7569,41.7858,1300.0
2012-11-27 13:20:00,57.77,57.77,57.71,57.75,27900.0,41.7786,41.7786,41.7352,41.7641,27900.0
2012-11-27 13:25:00,57.73,57.73,57.67,57.71,4100.0,41.7496,41.7496,41.7062,41.7352,4100.0
2012-11-27 13:30:00,57.71,57.75,57.69,57.74,13400.0,41.7352,41.7641,41.7207,41.7569,13400.0
2012-11-27 13:35:00,57.75,57.76,57.73,57.74,2100.0,41.7641,41.7713,41.7496,41.7569,2100.0
2012-11-27 13:40:00,57.71,57.74,57.7,57.74,3400.0,41.7352,41.7569,41.7279,41.7569,3400.0
2012-11-27 13:45:00,57.76,57.76,57.72,57.74,4700.0,41.7713,41.7713,41.7424,41.7569,4700.0
2012-11-27 13:50:00,57.73,57.73,57.7,57.7,700.0,41.7496,41.7496,41.7279,41.7279,700.0
2012-11-27 13:55:00,57.72,57.73,57.7,57.7,36300.0,41.7424,41.7496,41.7279,41.7279,36300.0
2012-11-27 14:00:00,57.71,57.71,57.66,57.71,5100.0,41.7352,41.7352,41.699,41.7352,5100.0
2012-11-27 14:05:00,57.71,57.73,57.71,57.72,14100.0,41.7352,41.7496,41.7352,41.7424,14100.0
2012-11-27 14:10:00,57.73,57.78,57.73,57.74,3400.0,41.7496,41.7858,41.7496,41.7569,3400.0
2012-11-27 14:15:00,57.75,57.78,57.75,57.78,3400.0,41.7641,41.7858,41.7641,41.7858,3400.0
2012-11-27 14:20:00,57.78,57.78,57.61,57.61,12300.0,41.7858,41.7858,41.6629,41.6629,12300.0
2012-11-27 14:25:00,57.63,57.65,57.53,57.54,8600.0,41.6773,41.6918,41.605,41.6122,8600.0
2012-11-27 14:30:00,57.55,57.57,57.5,57.54,13400.0,41.6195,41.6339,41.5833,41.6122,13400.0
2012-11-27 14:35:00,57.52,57.54,57.48,57.54,11300.0,41.5978,41.6122,41.5688,41.6122,11300.0
2012-11-27 14:40:00,57.51,57.57,57.49,57.49,25500.0,41.5905,41.6339,41.5761,41.5761,25500.0
2012-11-27 14:45:00,57.5,57.53,57.45,57.53,8800.0,41.5833,41.605,41.5471,41.605,8800.0
2012-11-27 14:50:00,57.54,57.55,57.51,57.53,3700.0,41.6122,41.6195,41.5905,41.605,3700.0
2012-11-27 14:55:00,57.54,57.61,57.54,57.6,2600.0,41.6122,41.6629,41.6122,41.6556,2600.0
2012-11-27 15:00:00,57.63,57.63,57.58,57.59,3700.0,41.6773,41.6773,41.6412,41.6484,3700.0
2012-11-27 15:05:00,57.57,57.64,57.55,57.64,57100.0,41.6339,41.6845,41.6195,41.6845,57100.0
2012-11-27 15:10:00,57.63,57.67,57.61,57.62,10400.0,41.6773,41.7062,41.6629,41.6701,10400.0
2012-11-27 15:15:00,57.63,57.63,57.57,57.59,9400.0,41.6773,41.6773,41.6339,41.6484,9400.0
2012-11-27 15:20:00,57.59,57.63,57.57,57.63,6000.0,41.6484,41.6773,41.6339,41.6773,6000.0
2012-11-27 15:25:00,57.63,57.64,57.58,57.62,12400.0,41.6773,41.6845,41.6412,41.6701,12400.0
2012-11-27 15:30:00,57.63,57.63,57.54,57.54,8000.0,41.6773,41.6773,41.6122,41.6122,8000.0
2012-11-27 15:35:00,57.55,57.55,57.46,57.48,48800.0,41.6195,41.6195,41.5544,41.5688,48800.0
2012-11-27 15:40:00,57.5,57.51,57.47,57.5,12800.0,41.5833,41.5905,41.5616,41.5833,12800.0
2012-11-27 15:45:00,57.5,57.53,57.46,57.52,13000.0,41.5833,41.605,41.5544,41.5978,13000.0
2012-11-27 15:50:00,57.52,57.53,57.47,57.47,9300.0,41.5978,41.605,41.5616,41.5616,9300.0
2012-11-27 15:55:00,57.47,57.47,57.39,57.43,8900.0,41.5616,41.5616,41.5038,41.5327,8900.0
2012-11-28 09:30:00,57.2,57.2,57.11,57.11,23200.0,41.3663,41.3663,41.3013,41.3013,23200.0
2012-11-28 09:35:00,57.13,57.16,57.1,57.15,4100.0,41.3157,41.3374,41.294,41.3302,4100.0
2012-11-28 09:40:00,57.12,57.14,57.11,57.12,2100.0,41.3085,41.323,41.3013,41.3085,2100.0
2012-11-28 09:45:00,57.12,57.12,57.07,57.07,6600.0,41.3085,41.3085,41.2723,41.2723,6600.0
2012-11-28 09:50:00,57.06,57.06,57.06,57.06,100.0,41.2651,41.2651,41.2651,41.2651,100.0
2012-11-28 09:55:00,57.09,57.13,57.09,57.11,5600.0,41.2868,41.3157,41.2868,41.3013,5600.0
2012-11-28 10:00:00,57.1,57.1,56.91,56.91,20900.0,41.294,41.294,41.1566,41.1566,20900.0
2012-11-28 10:05:00,56.91,56.94,56.9,56.9,2600.0,41.1566,41.1783,41.1494,41.1494,2600.0
2012-11-28 10:10:00,56.92,56.98,56.92,56.98,2700.0,41.1639,41.2072,41.1639,41.2072,2700.0
2012-11-28 10:15:00,56.99,57.05,56.98,57.05,10200.0,41.2145,41.2579,41.2072,41.2579,10200.0
2012-11-28 10:20:00,57.02,57.22,57.02,57.21,35400.0,41.2362,41.3808,41.2362,41.3736,35400.0
2012-11-28 10:25:00,57.19,57.19,57.12,57.14,13300.0,41.3591,41.3591,41.3085,41.323,13300.0
2012-11-28 10:30:00,57.15,57.17,57.12,57.15,3200.0,41.3302,41.3446,41.3085,41.3302,3200.0
2012-11-28 10:35:00,57.13,57.37,57.13,57.31,17300.0,41.3157,41.4893,41.3157,41.4459,17300.0
2012-11-28 10:40:00,57.32,57.36,57.3,57.31,3600.0,41.4531,41.4821,41.4387,41.4459,3600.0
2012-11-28 10:45:00,57.32,57.43,57.32,57.35,10400.0,41.4531,41.5327,41.4531,41.4748,10400.0
2012-11-28 10:50:00,57.34,57.36,57.3,57.32,4500.0,41.4676,41.4821,41.4387,41.4531,4500.0
2012-11-28 10:55:00,57.33,57.36,57.31,57.33,3600.0,41.4604,41.4821,41.4459,41.4604,3600.0
2012-11-28 11:00:00,57.32,57.38,57.32,57.32,11200.0,41.4531,41.4965,41.4531,41.4531,11200.0
2012-11-28 11:05:00,57.32,57.34,57.3,57.34,3500.0,41.4531,41.4676,41.4387,41.4676,3500.0
2012-11-28 11:10:00,57.34,57.42,57.33,57.41,2500.0,41.4676,41.5254,41.4604,41.5182,2500.0
2012-11-28 11:15:00,57.4,57.52,57.39,57.52,116100.0,41.511,41.5978,41.5038,41.5978,116100.0
2012-11-28 11:20:00,57.52,57.54,57.48,57.48,2600.0,41.5978,41.6122,41.5688,41.5688,2600.0
2012-11-28 11:25:00,57.47,57.5,57.47,57.5,4100.0,41.5616,41.5833,41.5616,41.5833,4100.0
2012-11-28 11:30:00,57.52,57.52,57.42,57.44,1600.0,41.5978,41.5978,41.5254,41.5399,1600.0
2012-11-28 11:35:00,57.44,57.49,57.44,57.49,5600.0,41.5399,41.5761,41.5399,41.5761,5600.0
2012-11-28 11:40:00,57.48,57.5,57.43,57.45,3600.0,41.5688,41.5833,41.5327,41.5471,3600.0
2012-11-28 11:45:00,57.45,57.45,57.43,57.44,2500.0,41.5471,41.5471,41.5327,41.5399,2500.0
2012-11-28 11:50:00,57.46,57.46,57.41,57.41,1500.0,41.5544,41.5544,41.5182,41.5182,1500.0
2012-11-28 11:55:00,57.42,57.45,57.42,57.45,700.0,41.5254,41.5471,41.5254,41.5471,700.0
2012-11-28 12:00:00,57.41,57.45,57.34,57.34,3900.0,41.5182,41.5471,41.4676,41.4676,3900.0
2012-11-28 12:05:00,57.31,57.38,57.29,57.38,8900.0,41.4459,41.4965,41.4314,41.4965,8900.0
2012-11-28 12:10:00,57.35,57.5,57.33,57.43,4800.0,41.4748,41.5833,41.4604,41.5327,4800.0
2012-11-28 12:15:00,57.43,57.63,57.43,57.57,15100.0,41.5327,41.6773,41.5327,41.6339,15100.0
2012-11-28 12:20:00,57.59,57.63,57.56,57.63,4200.0,41.6484,41.6773,41.6267,41.6773,4200.0
2012-11-28 12:25:00,57.63,57.67,57.59,57.65,4400.0,41.6773,41.7062,41.6484,41.6918,4400.0
2012-11-28 12:30:00,57.64,57.7,57.64,57.68,9700.0,41.6845,41.7279,41.6845,41.7135,9700.0
2012-11-28 12:35:00,57.71,57.75,57.71,57.73,3100.0,41.7352,41.7641,41.7352,41.7496,3100.0
2012-11-28 12:40:00,57.73,57.73,57.68,57.68,3000.0,41.7496,41.7496,41.7135,41.7135,3000.0
2012-11-28 12:45:00,57.67,57.67,57.66,57.67,1300.0,41.7062,41.7062,41.699,41.7062,1300.0
2012-11-28 12:50:00,57.65,57.67,57.65,57.66,1900.0,41.6918,41.7062,41.6918,41.699,1900.0
2012-11-28 12:55:00,57.67,57.71,57.67,57.69,2800.0,41.7062,41.7352,41.7062,41.7207,2800.0
2012-11-28 13:00:00,57.69,57.69,57.63,57.63,3600.0,41.7207,41.7207,41.6773,41.6773,3600.0
2012-11-28 13:05:00,57.62,57.62,57.58,57.58,2600.0,41.6701,41.6701,41.6412,41.6412,2600.0
2012-11-28 13:10:00,57.58,57.61,57.58,57.6,2500.0,41.6412,41.6629,41.6412,41.6556,2500.0
2012-11-28 13:15:00,57.6,57.6,57.57,57.57,19500.0,41.6556,41.6556,41.6339,41.6339,19500.0
2012-11-28 13:20:00,57.57,57.61,57.57,57.61,3800.0,41.6339,41.6629,41.6339,41.6629,3800.0
2012-11-28 13:25:00,57.61,57.63,57.58,57.63,4400.0,41.6629,41.6773,41.6412,41.6773,4400.0
2012-11-28 13:30:00,57.65,57.66,57.63,57.66,1800.0,41.6918,41.699,41.6773,41.699,1800.0
2012-11-28 13:35:00,57.65,57.74,57.65,57.69,12300.0,41.6918,41.7569,41.6918,41.7207,12300.0
2012-11-28 13:40:00,57.7,57.73,57.7,57.73,5900.0,41.7279,41.7496,41.7279,41.7496,5900.0
2012-11-28 13:45:00,57.73,57.73,57.69,57.72,3300.0,41.7496,41.7496,41.7207,41.7424,3300.0
2012-11-28 13:50:00,57.71,57.71,57.69,57.69,1900.0,41.7352,41.7352,41.7207,41.7207,1900.0
2012-11-28 13:55:00,57.68,57.71,57.65,57.71,4300.0,41.7135,41.7352,41.6918,41.7352,4300.0
2012-11-28 14:00:00,57.71,57.71,57.66,57.66,5500.0,41.7352,41.7352,41.699,41.699,5500.0
2012-11-28 14:05:00,57.65,57.69,57.64,57.68,12600.0,41.6918,41.7207,41.6845,41.7135,12600.0
2012-11-28 14:10:00,57.67,57.69,57.63,57.65,4500.0,41.7062,41.7207,41.6773,41.6918,4500.0
2012-11-28 14:15:00,57.65,57.67,57.62,57.63,84900.0,41.6918,41.7062,41.6701,41.6773,84900.0
2012-11-28 14:20:00,57.62,57.63,57.6,57.62,9100.0,41.6701,41.6773,41.6556,41.6701,9100.0
2012-11-28 14:25:00,57.62,57.63,57.59,57.61,4700.0,41.6701,41.6773,41.6484,41.6629,4700.0
2012-11-28 14:30:00,57.61,57.66,57.6,57.66,5700.0,41.6629,41.699,41.6556,41.699,5700.0
2012-11-28 14:35:00,57.66,57.69,57.65,57.68,17300.0,41.699,41.7207,41.6918,41.7135,17300.0
2012-11-28 14:40:00,57.68,57.72,57.68,57.7,11800.0,41.7135,41.7424,41.7135,41.7279,11800.0
2012-11-28 14:45:00,57.69,57.69,57.66,57.67,6100.0,41.7207,41.7207,41.699,41.7062,6100.0
2012-11-28 14:50:00,57.66,57.67,57.65,57.67,5300.0,41.699,41.7062,41.6918,41.7062,5300.0
2012-11-28 14:55:00,57.68,57.71,57.66,57.7,11200.0,41.7135,41.7352,41.699,41.7279,11200.0
2012-11-28 15:00:00,57.69,57.71,57.68,57.68,10200.0,41.7207,41.7352,41.7135,41.7135,10200.0
2012-11-28 15:05:00,57.68,57.74,57.68,57.73,8200.0,41.7135,41.7569,41.7135,41.7496,8200.0
2012-11-28 15:10:00,57.74,57.77,57.71,57.72,16500.0,41.7569,41.7786,41.7352,41.7424,16500.0
2012-11-28 15:15:00,57.71,57.75,57.7,57.72,4100.0,41.7352,41.7641,41.7279,41.7424,4100.0
2012-11-28 15:20:00,57.72,57.74,57.71,57.73,2500.0,41.7424,41.7569,41.7352,41.7496,2500.0
2012-11-28 15:25:00,57.77,57.8,57.77,57.8,6700.0,41.7786,41.8003,41.7786,41.8003,6700.0
2012-11-28 15:30:00,57.82,57.86,57.81,57.85,3400.0,41.8147,41.8436,41.8075,41.8364,3400.0
2012-11-28 15:35:00,57.84,57.87,57.84,57.87,3000.0,41.8292,41.8509,41.8292,41.8509,3000.0
2012-11-28 15:40:00,57.83,57.85,57.81,57.84,3100.0,41.822,41.8364,41.8075,41.8292,3100.0
2012-11-28 15:45:00,57.85,57.87,57.84,57.86,2100.0,41.8364,41.8509,41.8292,41.8436,2100.0
2012-11-28 15:50:00,57.86,57.89,57.86,57.87,7600.0,41.8436,41.8653,41.8436,41.8509,7600.0
2012-11-28 15:55:00,57.89,57.93,57.85,57.89,6300.0,41.8653,41.8943,41.8364,41.8653,6300.0
2012-11-29 09:30:00,58.12,58.17,58.12,58.16,12800.0,42.0317,42.0678,42.0317,42.0606,12800.0
2012-11-29 09:35:00,58.19,58.2,58.13,58.13,2300.0,42.0823,42.0895,42.0389,42.0389,2300.0
2012-11-29 09:40:00,58.16,58.23,58.16,58.22,16000.0,42.0606,42.1112,42.0606,42.104,16000.0
2012-11-29 09:45:00,58.22,58.23,58.15,58.15,18700.0,42.104,42.1112,42.0534,42.0534,18700.0
2012-11-29 09:50:00,58.16,58.17,58.12,58.12,14200.0,42.0606,42.0678,42.0317,42.0317,14200.0
2012-11-29 09:55:00,58.12,58.19,58.12,58.19,5500.0,42.0317,42.0823,42.0317,42.0823,5500.0
2012-11-29 10:00:00,58.22,58.27,58.19,58.2,8700.0,42.104,42.1402,42.0823,42.0895,8700.0
2012-11-29 10:05:00,58.2,58.2,58.03,58.04,13100.0,42.0895,42.0895,41.9666,41.9738,13100.0
2012-11-29 10:10:00,58.04,58.08,57.96,58.07,3700.0,41.9738,42.0028,41.916,41.9955,3700.0
2012-11-29 10:15:00,58.08,58.09,58.05,58.07,8600.0,42.0028,42.01,41.9811,41.9955,8600.0
2012-11-29 10:20:00,58.07,58.11,58.07,58.08,16200.0,41.9955,42.0244,41.9955,42.0028,16200.0
2012-11-29 10:25:00,58.11,58.15,58.06,58.09,14800.0,42.0244,42.0534,41.9883,42.01,14800.0
2012-11-29 10:30:00,58.08,58.1,58.02,58.05,8800.0,42.0028,42.0172,41.9594,41.9811,8800.0
2012-11-29 10:35:00,58.05,58.06,58.01,58.05,6600.0,41.9811,41.9883,41.9521,41.9811,6600.0
2012-11-29 10:40:00,58.07,58.1,58.06,58.09,9800.0,41.9955,42.0172,41.9883,42.01,9800.0
2012-11-29 10:45:00,58.1,58.11,58.07,58.1,8400.0,42.0172,42.0244,41.9955,42.0172,8400.0
2012-11-29 10:50:00,58.13,58.14,58.12,58.13,103900.0,42.0389,42.0461,42.0317,42.0389,103900.0
2012-11-29 10:55:00,58.13,58.15,58.12,58.12,14200.0,42.0389,42.0534,42.0317,42.0317,14200.0
2012-11-29 11:00:00,58.11,58.17,58.11,58.17,11000.0,42.0244,42.0678,42.0244,42.0678,11000.0
2012-11-29 11:05:00,58.17,58.19,58.16,58.16,55700.0,42.0678,42.0823,42.0606,42.0606,55700.0
2012-11-29 11:10:00,58.17,58.2,58.17,58.18,7400.0,42.0678,42.0895,42.0678,42.0751,7400.0
2012-11-29 11:15:00,58.18,58.19,58.15,58.16,19500.0,42.0751,42.0823,42.0534,42.0606,19500.0
2012-11-29 11:20:00,58.16,58.16,58.13,58.13,2600.0,42.0606,42.0606,42.0389,42.0389,2600.0
2012-11-29 11:25:00,58.13,58.13,58.11,58.12,6100.0,42.0389,42.0389,42.0244,42.0317,6100.0
2012-11-29 11:30:00,58.14,58.17,58.12,58.16,11500.0,42.0461,42.0678,42.0317,42.0606,11500.0
2012-11-29 11:35:00,58.13,58.14,58.11,58.14,11100.0,42.0389,42.0461,42.0244,42.0461,11100.0
2012-11-29 11:40:00,58.15,58.15,57.81,57.87,40200.0,42.0534,42.0534,41.8075,41.8509,40200.0
2012-11-29 11:45:00,57.85,57.93,57.85,57.91,17700.0,41.8364,41.8943,41.8364,41.8798,17700.0
2012-11-29 11:50:00,57.96,58.01,57.94,57.98,9800.0,41.916,41.9521,41.9015,41.9304,9800.0
2012-11-29 11:55:00,58.0,58.0,57.89,57.93,5400.0,41.9449,41.9449,41.8653,41.8943,5400.0
2012-11-29 12:00:00,57.95,57.97,57.93,57.97,4000.0,41.9087,41.9232,41.8943,41.9232,4000.0
2012-11-29 12:05:00,57.95,57.95,57.9,57.95,6400.0,41.9087,41.9087,41.8726,41.9087,6400.0
2012-11-29 12:10:00,57.95,58.1,57.95,58.05,7200.0,41.9087,42.0172,41.9087,41.9811,7200.0
2012-11-29 12:15:00,58.06,58.07,58.04,58.05,8900.0,41.9883,41.9955,41.9738,41.9811,8900.0
2012-11-29 12:20:00,58.04,58.09,58.04,58.07,6200.0,41.9738,42.01,41.9738,41.9955,6200.0
2012-11-29 12:25:00,58.08,58.08,58.06,58.06,7000.0,42.0028,42.0028,41.9883,41.9883,7000.0
2012-11-29 12:30:00,58.07,58.08,58.06,58.08,2700.0,41.9955,42.0028,41.9883,42.0028,2700.0
2012-11-29 12:35:00,58.09,58.09,58.05,58.06,5200.0,42.01,42.01,41.9811,41.9883,5200.0
2012-11-29 12:40:00,58.05,58.05,58.02,58.03,8400.0,41.9811,41.9811,41.9594,41.9666,8400.0
2012-11-29 12:45:00,58.02,58.05,58.02,58.04,3100.0,41.9594,41.9811,41.9594,41.9738,3100.0
2012-11-29 12:50:00,58.05,58.06,58.04,58.04,4000.0,41.9811,41.9883,41.9738,41.9738,4000.0
2012-11-29 12:55:00,58.03,58.05,58.02,58.02,4900.0,41.9666,41.9811,41.9594,41.9594,4900.0
2012-11-29 13:00:00,58.05,58.08,58.05,58.08,4800.0,41.9811,42.0028,41.9811,42.0028,4800.0
2012-11-29 13:05:00,58.07,58.07,58.03,58.03,4900.0,41.9955,41.9955,41.9666,41.9666,4900.0
2012-11-29 13:10:00,58.03,58.04,58.0,58.0,12900.0,41.9666,41.9738,41.9449,41.9449,12900.0
2012-11-29 13:15:00,58.0,58.06,58.0,58.06,14400.0,41.9449,41.9883,41.9449,41.9883,14400.0
2012-11-29 13:20:00,58.06,58.07,58.04,58.06,24600.0,41.9883,41.9955,41.9738,41.9883,24600.0
2012-11-29 13:25:00,58.07,58.09,58.05,58.09,7600.0,41.9955,42.01,41.9811,42.01,7600.0
2012-11-29 13:30:00,58.09,58.12,58.09,58.11,3500.0,42.01,42.0317,42.01,42.0244,3500.0
2012-11-29 13:35:00,58.12,58.16,58.12,58.15,6400.0,42.0317,42.0606,42.0317,42.0534,6400.0
2012-11-29 13:40:00,58.16,58.17,58.13,58.14,4300.0,42.0606,42.0678,42.0389,42.0461,4300.0
2012-11-29 13:45:00,58.14,58.18,58.14,58.16,6700.0,42.0461,42.0751,42.0461,42.0606,6700.0
2012-11-29 13:50:00,58.16,58.19,58.16,58.18,2200.0,42.0606,42.0823,42.0606,42.0751,2200.0
2012-11-29 13:55:00,58.18,58.18,58.14,58.14,2600.0,42.0751,42.0751,42.0461,42.0461,2600.0
2012-11-29 14:00:00,58.15,58.15,58.13,58.15,1800.0,42.0534,42.0534,42.0389,42.0534,1800.0
2012-11-29 14:05:00,58.14,58.15,58.13,58.14,17800.0,42.0461,42.0534,42.0389,42.0461,17800.0
2012-11-29 14:10:00,58.14,58.14,58.13,58.14,3500.0,42.0461,42.0461,42.0389,42.0461,3500.0
2012-11-29 14:15:00,58.14,58.15,58.14,58.15,1700.0,42.0461,42.0534,42.0461,42.0534,1700.0
2012-11-29 14:20:00,58.15,58.15,58.14,58.15,4200.0,42.0534,42.0534,42.0461,42.0534,4200.0
2012-11-29 14:25:00,58.16,58.16,58.12,58.12,2900.0,42.0606,42.0606,42.0317,42.0317,2900.0
2012-11-29 14:30:00,58.13,58.15,58.13,58.15,4000.0,42.0389,42.0534,42.0389,42.0534,4000.0
2012-11-29 14:35:00,58.14,58.15,58.14,58.15,3700.0,42.0461,42.0534,42.0461,42.0534,3700.0
2012-11-29 14:40:00,58.16,58.17,58.15,58.17,6000.0,42.0606,42.0678,42.0534,42.0678,6000.0
2012-11-29 14:45:00,58.15,58.18,58.15,58.18,4400.0,42.0534,42.0751,42.0534,42.0751,4400.0
2012-11-29 14:50:00,58.17,58.17,58.15,58.15,1100.0,42.0678,42.0678,42.0534,42.0534,1100.0
2012-11-29 14:55:00,58.16,58.16,58.14,58.14,3000.0,42.0606,42.0606,42.0461,42.0461,3000.0
2012-11-29 15:00:00,58.13,58.14,58.12,58.12,2300.0,42.0389,42.0461,42.0317,42.0317,2300.0
2012-11-29 15:05:00,58.12,58.12,58.08,58.11,20100.0,42.0317,42.0317,42.0028,42.0244,20100.0
2012-11-29 15:10:00,58.1,58.1,58.03,58.04,23000.0,42.0172,42.0172,41.9666,41.9738,23000.0
2012-11-29 15:15:00,58.04,58.06,58.04,58.05,3400.0,41.9738,41.9883,41.9738,41.9811,3400.0
2012-11-29 15:20:00,58.05,58.06,57.96,57.98,27600.0,41.9811,41.9883,41.916,41.9304,27600.0
2012-11-29 15:25:00,57.99,58.04,57.99,58.04,34900.0,41.9377,41.9738,41.9377,41.9738,34900.0
2012-11-29 15:30:00,58.04,58.06,58.03,58.06,14400.0,41.9738,41.9883,41.9666,41.9883,14400.0
2012-11-29 15:35:00,58.06,58.06,58.01,58.04,6100.0,41.9883,41.9883,41.9521,41.9738,6100.0
2012-11-29 15:40:00,58.04,58.15,58.04,58.15,7000.0,41.9738,42.0534,41.9738,42.0534,7000.0
2012-11-29 15:45:00,58.15,58.16,58.12,58.14,9300.0,42.0534,42.0606,42.0317,42.0461,9300.0
2012-11-29 15:50:00,58.15,58.15,58.09,58.12,46300.0,42.0534,42.0534,42.01,42.0317,46300.0
2012-11-29 15:55:00,58.12,58.12,58.05,58.1,30800.0,42.0317,42.0317,41.9811,42.0172,30800.0
2012-11-30 09:30:00,58.11,58.15,58.09,58.14,9500.0,42.0244,42.0534,42.01,42.0461,9500.0
2012-11-30 09:35:00,58.12,58.14,58.09,58.14,6900.0,42.0317,42.0461,42.01,42.0461,6900.0
2012-11-30 09:40:00,58.15,58.15,58.14,58.14,900.0,42.0534,42.0534,42.0461,42.0461,900.0
2012-11-30 09:45:00,58.14,58.14,58.07,58.09,3000.0,42.0461,42.0461,41.9955,42.01,3000.0
2012-11-30 09:50:00,58.09,58.1,58.09,58.1,300.0,42.01,42.0172,42.01,42.0172,300.0
2012-11-30 09:55:00,58.15,58.16,58.15,58.15,5100.0,42.0534,42.0606,42.0534,42.0534,5100.0
2012-11-30 10:00:00,58.16,58.25,58.16,58.2,3100.0,42.0606,42.1257,42.0606,42.0895,3100.0
2012-11-30 10:05:00,58.2,58.2,58.15,58.15,1400.0,42.0895,42.0895,42.0534,42.0534,1400.0
2012-11-30 10:10:00,58.09,58.14,58.09,58.13,1000.0,42.01,42.0461,42.01,42.0389,1000.0
2012-11-30 10:15:00,58.16,58.16,58.13,58.13,400.0,42.0606,42.0606,42.0389,42.0389,400.0
2012-11-30 10:20:00,58.2,58.21,58.19,58.21,1700.0,42.0895,42.0968,42.0823,42.0968,1700.0
2012-11-30 10:25:00,58.2,58.21,58.18,58.19,2700.0,42.0895,42.0968,42.0751,42.0823,2700.0
2012-11-30 10:30:00,58.19,58.19,58.16,58.17,5900.0,42.0823,42.0823,42.0606,42.0678,5900.0
2012-11-30 10:35:00,58.16,58.16,58.11,58.11,13000.0,42.0606,42.0606,42.0244,42.0244,13000.0
2012-11-30 10:40:00,58.12,58.12,58.1,58.11,2700.0,42.0317,42.0317,42.0172,42.0244,2700.0
2012-11-30 10:45:00,58.12,58.13,58.04,58.05,2400.0,42.0317,42.0389,41.9738,41.9811,2400.0
2012-11-30 10:50:00,58.04,58.05,58.01,58.04,3900.0,41.9738,41.9811,41.9521,41.9738,3900.0
2012-11-30 10:55:00,58.04,58.11,58.02,58.11,3500.0,41.9738,42.0244,41.9594,42.0244,3500.0
2012-11-30 11:00:00,58.12,58.13,58.11,58.13,8200.0,42.0317,42.0389,42.0244,42.0389,8200.0
2012-11-30 11:05:00,58.13,58.13,58.09,58.1,3300.0,42.0389,42.0389,42.01,42.0172,3300.0
2012-11-30 11:10:00,58.14,58.14,58.11,58.11,1100.0,42.0461,42.0461,42.0244,42.0244,1100.0
2012-11-30 11:15:00,58.1,58.1,58.05,58.06,13800.0,42.0172,42.0172,41.9811,41.9883,13800.0
2012-11-30 11:20:00,58.04,58.04,58.02,58.03,1400.0,41.9738,41.9738,41.9594,41.9666,1400.0
2012-11-30 11:25:00,58.04,58.07,58.03,58.06,11900.0,41.9738,41.9955,41.9666,41.9883,11900.0
2012-11-30 11:30:00,58.03,58.04,57.97,57.97,2400.0,41.9666,41.9738,41.9232,41.9232,2400.0
2012-11-30 11:35:00,57.98,57.99,57.97,57.98,1500.0,41.9304,41.9377,41.9232,41.9304,1500.0
2012-11-30 11:40:00,58.0,58.02,58.0,58.0,3200.0,41.9449,41.9594,41.9449,41.9449,3200.0
2012-11-30 11:45:00,58.02,58.03,58.01,58.02,1100.0,41.9594,41.9666,41.9521,41.9594,1100.0
2012-11-30 11:50:00,58.0,58.02,57.98,58.02,1100.0,41.9449,41.9594,41.9304,41.9594,1100.0
2012-11-30 11:55:00,58.05,58.06,58.01,58.01,1800.0,41.9811,41.9883,41.9521,41.9521,1800.0
2012-11-30 12:00:00,58.01,58.02,57.99,58.0,4500.0,41.9521,41.9594,41.9377,41.9449,4500.0
2012-11-30 12:05:00,58.0,58.0,57.99,57.99,1100.0,41.9449,41.9449,41.9377,41.9377,1100.0
2012-11-30 12:10:00,57.99,58.02,57.98,58.02,1300.0,41.9377,41.9594,41.9304,41.9594,1300.0
2012-11-30 12:15:00,58.0,58.0,58.0,58.0,100.0,41.9449,41.9449,41.9449,41.9449,100.0
2012-11-30 12:20:00,58.03,58.03,58.02,58.03,1200.0,41.9666,41.9666,41.9594,41.9666,1200.0
2012-11-30 12:25:00,58.04,58.04,58.03,58.04,600.0,41.9738,41.9738,41.9666,41.9738,600.0
2012-11-30 12:30:00,58.06,58.07,58.06,58.06,5500.0,41.9883,41.9955,41.9883,41.9883,5500.0
2012-11-30 12:35:00,58.07,58.07,58.06,58.06,1500.0,41.9955,41.9955,41.9883,41.9883,1500.0
2012-11-30 12:40:00,58.06,58.06,58.02,58.02,700.0,41.9883,41.9883,41.9594,41.9594,700.0
2012-11-30 12:45:00,58.03,58.03,57.97,58.01,3600.0,41.9666,41.9666,41.9232,41.9521,3600.0
2012-11-30 12:50:00,58.0,58.01,57.95,57.97,2300.0,41.9449,41.9521,41.9087,41.9232,2300.0
2012-11-30 12:55:00,58.0,58.0,57.96,58.0,3000.0,41.9449,41.9449,41.916,41.9449,3000.0
2012-11-30 13:00:00,58.01,58.03,58.01,58.02,2300.0,41.9521,41.9666,41.9521,41.9594,2300.0
2012-11-30 13:05:00,58.02,58.03,58.01,58.02,14400.0,41.9594,41.9666,41.9521,41.9594,14400.0
2012-11-30 13:10:00,58.02,58.03,57.99,58.0,3300.0,41.9594,41.9666,41.9377,41.9449,3300.0
2012-11-30 13:15:00,58.01,58.01,57.98,57.99,7400.0,41.9521,41.9521,41.9304,41.9377,7400.0
2012-11-30 13:20:00,58.01,58.08,58.0,58.08,9300.0,41.9521,42.0028,41.9449,42.0028,9300.0
2012-11-30 13:25:00,58.08,58.09,58.07,58.07,7900.0,42.0028,42.01,41.9955,41.9955,7900.0
2012-11-30 13:30:00,58.06,58.07,58.04,58.05,7200.0,41.9883,41.9955,41.9738,41.9811,7200.0
2012-11-30 13:35:00,58.03,58.05,58.01,58.02,500.0,41.9666,41.9811,41.9521,41.9594,500.0
2012-11-30 13:40:00,58.01,58.02,58.0,58.0,700.0,41.9521,41.9594,41.9449,41.9449,700.0
2012-11-30 13:45:00,58.02,58.03,58.01,58.03,4900.0,41.9594,41.9666,41.9521,41.9666,4900.0
2012-11-30 13:50:00,58.05,58.05,58.03,58.03,8100.0,41.9811,41.9811,41.9666,41.9666,8100.0
2012-11-30 13:55:00,58.04,58.06,58.0,58.03,111300.0,41.9738,41.9883,41.9449,41.9666,111300.0
2012-11-30 14:00:00,58.03,58.06,58.02,58.06,20600.0,41.9666,41.9883,41.9594,41.9883,20600.0
2012-11-30 14:05:00,58.05,58.06,58.04,58.05,21400.0,41.9811,41.9883,41.9738,41.9811,21400.0
2012-11-30 14:10:00,58.05,58.06,58.03,58.03,10100.0,41.9811,41.9883,41.9666,41.9666,10100.0
2012-11-30 14:15:00,58.03,58.04,58.03,58.03,5100.0,41.9666,41.9738,41.9666,41.9666,5100.0
2012-11-30 14:20:00,58.04,58.07,58.03,58.07,2100.0,41.9738,41.9955,41.9666,41.9955,2100.0
2012-11-30 14:25:00,58.08,58.1,58.07,58.09,8700.0,42.0028,42.0172,41.9955,42.01,8700.0
2012-11-30 14:30:00,58.09,58.09,58.06,58.06,5000.0,42.01,42.01,41.9883,41.9883,5000.0
2012-11-30 14:35:00,58.05,58.05,58.02,58.02,7300.0,41.9811,41.9811,41.9594,41.9594,7300.0
2012-11-30 14:40:00,58.01,58.02,58.0,58.01,6700.0,41.9521,41.9594,41.9449,41.9521,6700.0
2012-11-30 14:45:00,58.0,58.0,57.98,57.99,6800.0,41.9449,41.9449,41.9304,41.9377,6800.0
2012-11-30 14:50:00,57.98,57.99,57.97,57.97,7300.0,41.9304,41.9377,41.9232,41.9232,7300.0
2012-11-30 14:55:00,57.97,57.99,57.95,57.96,27100.0,41.9232,41.9377,41.9087,41.916,27100.0
2012-11-30 15:00:00,57.95,57.96,57.92,57.95,22600.0,41.9087,41.916,41.887,41.9087,22600.0
2012-11-30 15:05:00,57.96,57.96,57.92,57.93,14600.0,41.916,41.916,41.887,41.8943,14600.0
2012-11-30 15:10:00,57.96,58.02,57.96,58.0,12400.0,41.916,41.9594,41.916,41.9449,12400.0
2012-11-30 15:15:00,58.0,58.04,58.0,58.01,6600.0,41.9449,41.9738,41.9449,41.9521,6600.0
2012-11-30 15:20:00,58.0,58.04,57.99,58.03,8100.0,41.9449,41.9738,41.9377,41.9666,8100.0
2012-11-30 15:25:00,58.0,58.02,57.98,58.0,4300.0,41.9449,41.9594,41.9304,41.9449,4300.0
2012-11-30 15:30:00,58.01,58.03,58.01,58.02,3400.0,41.9521,41.9666,41.9521,41.9594,3400.0
2012-11-30 15:35:00,58.03,58.05,58.03,58.04,13000.0,41.9666,41.9811,41.9666,41.9738,13000.0
2012-11-30 15:40:00,58.05,58.06,58.04,58.05,7900.0,41.9811,41.9883,41.9738,41.9811,7900.0
2012-11-30 15:45:00,58.04,58.12,58.03,58.1,14300.0,41.9738,42.0317,41.9666,42.0172,14300.0
2012-11-30 15:50:00,58.1,58.19,58.09,58.19,11400.0,42.0172,42.0823,42.01,42.0823,11400.0
2012-11-30 15:55:00,58.19,58.23,58.08,58.08,12100.0,42.0823,42.1112,42.0028,42.0028,12100.0
2012-12-03 09:30:00,58.4,58.45,58.39,58.4,15200.0,42.2342,42.2703,42.2269,42.2342,15200.0
2012-12-03 09:35:00,58.39,58.41,58.37,58.38,5100.0,42.2269,42.2414,42.2125,42.2197,5100.0
2012-12-03 09:40:00,58.37,58.38,58.33,58.34,5900.0,42.2125,42.2197,42.1835,42.1908,5900.0
2012-12-03 09:45:00,58.36,58.36,58.28,58.3,1400.0,42.2052,42.2052,42.1474,42.1619,1400.0
2012-12-03 09:50:00,58.29,58.29,58.26,58.27,3200.0,42.1546,42.1546,42.1329,42.1402,3200.0
2012-12-03 09:55:00,58.31,58.31,58.27,58.28,2000.0,42.1691,42.1691,42.1402,42.1474,2000.0
2012-12-03 10:00:00,58.27,58.3,58.12,58.13,29100.0,42.1402,42.1619,42.0317,42.0389,29100.0
2012-12-03 10:05:00,58.16,58.23,58.16,58.21,4900.0,42.0606,42.1112,42.0606,42.0968,4900.0
2012-12-03 10:10:00,58.21,58.24,58.2,58.24,4500.0,42.0968,42.1185,42.0895,42.1185,4500.0
2012-12-03 10:15:00,58.22,58.25,58.22,58.23,2100.0,42.104,42.1257,42.104,42.1112,2100.0
2012-12-03 10:20:00,58.21,58.25,58.21,58.24,1600.0,42.0968,42.1257,42.0968,42.1185,1600.0
2012-12-03 10:25:00,58.24,58.24,58.17,58.17,6500.0,42.1185,42.1185,42.0678,42.0678,6500.0
2012-12-03 10:30:00,58.17,58.18,58.12,58.12,18300.0,42.0678,42.0751,42.0317,42.0317,18300.0
2012-12-03 10:35:00,58.12,58.14,58.1,58.13,24600.0,42.0317,42.0461,42.0172,42.0389,24600.0
2012-12-03 10:40:00,58.14,58.16,58.13,58.13,6500.0,42.0461,42.0606,42.0389,42.0389,6500.0
2012-12-03 10:45:00,58.09,58.15,58.09,58.15,3600.0,42.01,42.0534,42.01,42.0534,3600.0
2012-12-03 10:50:00,58.15,58.16,58.03,58.03,3900.0,42.0534,42.0606,41.9666,41.9666,3900.0
2012-12-03 10:55:00,58.03,58.07,58.03,58.06,4800.0,41.9666,41.9955,41.9666,41.9883,4800.0
2012-12-03 11:00:00,58.04,58.04,58.01,58.01,1900.0,41.9738,41.9738,41.9521,41.9521,1900.0
2012-12-03 11:05:00,58.01,58.05,58.01,58.05,1300.0,41.9521,41.9811,41.9521,41.9811,1300.0
2012-12-03 11:10:00,58.05,58.07,58.05,58.07,700.0,41.9811,41.9955,41.9811,41.9955,700.0
2012-12-03 11:15:00,58.06,58.08,58.06,58.08,2300.0,41.9883,42.0028,41.9883,42.0028,2300.0
2012-12-03 11:20:00,58.1,58.1,58.03,58.03,2600.0,42.0172,42.0172,41.9666,41.9666,2600.0
2012-12-03 11:25:00,58.02,58.06,58.02,58.06,1000.0,41.9594,41.9883,41.9594,41.9883,1000.0
2012-12-03 11:30:00,58.04,58.11,58.02,58.11,4200.0,41.9738,42.0244,41.9594,42.0244,4200.0
2012-12-03 11:35:00,58.08,58.09,58.07,58.08,7600.0,42.0028,42.01,41.9955,42.0028,7600.0
2012-12-03 11:40:00,58.1,58.1,58.06,58.08,5100.0,42.0172,42.0172,41.9883,42.0028,5100.0
2012-12-03 11:45:00,58.07,58.13,58.07,58.13,3700.0,41.9955,42.0389,41.9955,42.0389,3700.0
2012-12-03 11:50:00,58.13,58.18,58.13,58.18,2200.0,42.0389,42.0751,42.0389,42.0751,2200.0
2012-12-03 11:55:00,58.17,58.18,58.17,58.17,1700.0,42.0678,42.0751,42.0678,42.0678,1700.0
2012-12-03 12:00:00,58.19,58.19,58.16,58.16,4700.0,42.0823,42.0823,42.0606,42.0606,4700.0
2012-12-03 12:05:00,58.19,58.19,58.16,58.16,1300.0,42.0823,42.0823,42.0606,42.0606,1300.0
2012-12-03 12:10:00,58.16,58.18,58.15,58.17,1800.0,42.0606,42.0751,42.0534,42.0678,1800.0
2012-12-03 12:15:00,58.15,58.15,58.14,58.14,2400.0,42.0534,42.0534,42.0461,42.0461,2400.0
2012-12-03 12:20:00,58.16,58.16,58.15,58.15,12900.0,42.0606,42.0606,42.0534,42.0534,12900.0
2012-12-03 12:25:00,58.16,58.18,58.16,58.16,1600.0,42.0606,42.0751,42.0606,42.0606,1600.0
2012-12-03 12:30:00,58.17,58.18,58.16,58.18,3800.0,42.0678,42.0751,42.0606,42.0751,3800.0
2012-12-03 12:35:00,58.16,58.17,58.15,58.15,2800.0,42.0606,42.0678,42.0534,42.0534,2800.0
2012-12-03 12:40:00,58.14,58.14,58.11,58.11,4000.0,42.0461,42.0461,42.0244,42.0244,4000.0
2012-12-03 12:45:00,58.1,58.12,58.1,58.11,6900.0,42.0172,42.0317,42.0172,42.0244,6900.0
2012-12-03 12:50:00,58.1,58.11,58.09,58.11,1600.0,42.0172,42.0244,42.01,42.0244,1600.0
2012-12-03 12:55:00,58.11,58.11,58.1,58.1,900.0,42.0244,42.0244,42.0172,42.0172,900.0
2012-12-03 13:00:00,58.09,58.09,58.02,58.02,5800.0,42.01,42.01,41.9594,41.9594,5800.0
2012-12-03 13:05:00,58.03,58.05,58.01,58.01,3600.0,41.9666,41.9811,41.9521,41.9521,3600.0
2012-12-03 13:10:00,58.0,58.04,58.0,58.03,900.0,41.9449,41.9738,41.9449,41.9666,900.0
2012-12-03 13:15:00,58.03,58.03,58.01,58.02,4400.0,41.9666,41.9666,41.9521,41.9594,4400.0
2012-12-03 13:20:00,58.03,58.03,58.02,58.02,1700.0,41.9666,41.9666,41.9594,41.9594,1700.0
2012-12-03 13:25:00,58.01,58.02,58.0,58.01,2900.0,41.9521,41.9594,41.9449,41.9521,2900.0
2012-12-03 13:30:00,58.02,58.02,57.94,57.94,18400.0,41.9594,41.9594,41.9015,41.9015,18400.0
2012-12-03 13:35:00,57.94,57.94,57.87,57.89,9900.0,41.9015,41.9015,41.8509,41.8653,9900.0
2012-12-03 13:40:00,57.87,57.91,57.87,57.9,3200.0,41.8509,41.8798,41.8509,41.8726,3200.0
2012-12-03 13:45:00,57.9,57.93,57.89,57.92,1400.0,41.8726,41.8943,41.8653,41.887,1400.0
2012-12-03 13:50:00,57.93,57.93,57.91,57.92,86200.0,41.8943,41.8943,41.8798,41.887,86200.0
2012-12-03 13:55:00,57.93,57.95,57.93,57.94,10600.0,41.8943,41.9087,41.8943,41.9015,10600.0
2012-12-03 14:00:00,57.93,57.94,57.91,57.93,6300.0,41.8943,41.9015,41.8798,41.8943,6300.0
2012-12-03 14:05:00,57.94,57.97,57.93,57.97,6800.0,41.9015,41.9232,41.8943,41.9232,6800.0
2012-12-03 14:10:00,57.97,57.98,57.95,57.98,9100.0,41.9232,41.9304,41.9087,41.9304,9100.0
2012-12-03 14:15:00,57.99,58.01,57.97,57.98,16100.0,41.9377,41.9521,41.9232,41.9304,16100.0
2012-12-03 14:20:00,57.99,57.99,57.96,57.96,6600.0,41.9377,41.9377,41.916,41.916,6600.0
2012-12-03 14:25:00,57.97,57.97,57.95,57.95,3800.0,41.9232,41.9232,41.9087,41.9087,3800.0
2012-12-03 14:30:00,57.95,57.98,57.94,57.96,13100.0,41.9087,41.9304,41.9015,41.916,13100.0
2012-12-03 14:35:00,57.96,57.96,57.88,57.88,16500.0,41.916,41.916,41.8581,41.8581,16500.0
2012-12-03 14:40:00,57.88,57.93,57.88,57.91,7100.0,41.8581,41.8943,41.8581,41.8798,7100.0
2012-12-03 14:45:00,57.91,57.91,57.88,57.89,1900.0,41.8798,41.8798,41.8581,41.8653,1900.0
2012-12-03 14:50:00,57.88,57.93,57.88,57.93,2300.0,41.8581,41.8943,41.8581,41.8943,2300.0
2012-12-03 14:55:00,57.92,57.95,57.91,57.93,3800.0,41.887,41.9087,41.8798,41.8943,3800.0
2012-12-03 15:00:00,57.97,58.04,57.96,57.97,18300.0,41.9232,41.9738,41.916,41.9232,18300.0
2012-12-03 15:05:00,57.96,58.0,57.91,57.94,10900.0,41.916,41.9449,41.8798,41.9015,10900.0
2012-12-03 15:10:00,57.91,57.92,57.88,57.92,4000.0,41.8798,41.887,41.8581,41.887,4000.0
2012-12-03 15:15:00,57.9,57.92,57.82,57.82,27200.0,41.8726,41.887,41.8147,41.8147,27200.0
2012-12-03 15:20:00,57.82,57.88,57.81,57.87,7300.0,41.8147,41.8581,41.8075,41.8509,7300.0
2012-12-03 15:25:00,57.88,57.9,57.87,57.87,10300.0,41.8581,41.8726,41.8509,41.8509,10300.0
2012-12-03 15:30:00,57.89,57.92,57.88,57.92,2200.0,41.8653,41.887,41.8581,41.887,2200.0
2012-12-03 15:35:00,57.92,57.94,57.91,57.93,1800.0,41.887,41.9015,41.8798,41.8943,1800.0
2012-12-03 15:40:00,57.95,57.99,57.94,57.98,6500.0,41.9087,41.9377,41.9015,41.9304,6500.0
2012-12-03 15:45:00,57.98,57.98,57.93,57.93,3700.0,41.9304,41.9304,41.8943,41.8943,3700.0
2012-12-03 15:50:00,57.92,57.97,57.92,57.96,5700.0,41.887,41.9232,41.887,41.916,5700.0
2012-12-03 15:55:00,57.97,57.97,57.84,57.87,11000.0,41.9232,41.9232,41.8292,41.8509,11000.0
2012-12-04 09:30:00,57.9,57.9,57.77,57.82,14400.0,41.8726,41.8726,41.7786,41.8147,14400.0
2012-12-04 09:35:00,57.86,57.95,57.86,57.95,3200.0,41.8436,41.9087,41.8436,41.9087,3200.0
2012-12-04 09:40:00,57.98,58.02,57.95,57.98,5300.0,41.9304,41.9594,41.9087,41.9304,5300.0
2012-12-04 09:45:00,58.04,58.04,57.96,57.96,2400.0,41.9738,41.9738,41.916,41.916,2400.0
2012-12-04 09:50:00,57.95,57.99,57.95,57.98,700.0,41.9087,41.9377,41.9087,41.9304,700.0
2012-12-04 09:55:00,57.99,57.99,57.93,57.93,300.0,41.9377,41.9377,41.8943,41.8943,300.0
2012-12-04 10:00:00,57.94,57.94,57.89,57.89,1000.0,41.9015,41.9015,41.8653,41.8653,1000.0
2012-12-04 10:05:00,57.92,58.04,57.92,58.02,3200.0,41.887,41.9738,41.887,41.9594,3200.0
2012-12-04 10:10:00,58.02,58.09,58.02,58.08,3600.0,41.9594,42.01,41.9594,42.0028,3600.0
2012-12-04 10:15:00,58.07,58.07,58.04,58.04,2400.0,41.9955,41.9955,41.9738,41.9738,2400.0
2012-12-04 10:20:00,58.04,58.04,58.0,58.02,2300.0,41.9738,41.9738,41.9449,41.9594,2300.0
2012-12-04 10:25:00,57.98,57.98,57.95,57.95,500.0,41.9304,41.9304,41.9087,41.9087,500.0
2012-12-04 10:30:00,57.9,57.92,57.89,57.89,4900.0,41.8726,41.887,41.8653,41.8653,4900.0
2012-12-04 10:35:00,57.9,57.9,57.87,57.87,1200.0,41.8726,41.8726,41.8509,41.8509,1200.0
2012-12-04 10:40:00,57.9,57.91,57.89,57.89,3100.0,41.8726,41.8798,41.8653,41.8653,3100.0
2012-12-04 10:45:00,57.88,57.88,57.88,57.88,100.0,41.8581,41.8581,41.8581,41.8581,100.0
2012-12-04 10:50:00,57.92,57.92,57.88,57.88,1400.0,41.887,41.887,41.8581,41.8581,1400.0
2012-12-04 10:55:00,57.89,57.9,57.88,57.9,5300.0,41.8653,41.8726,41.8581,41.8726,5300.0
2012-12-04 11:00:00,57.86,57.87,57.86,57.87,700.0,41.8436,41.8509,41.8436,41.8509,700.0
2012-12-04 11:05:00,57.84,57.84,57.81,57.81,800.0,41.8292,41.8292,41.8075,41.8075,800.0
2012-12-04 11:10:00,57.78,57.84,57.78,57.83,3400.0,41.7858,41.8292,41.7858,41.822,3400.0
2012-12-04 11:15:00,57.84,57.86,57.83,57.86,5100.0,41.8292,41.8436,41.822,41.8436,5100.0
2012-12-04 11:20:00,57.81,57.83,57.81,57.83,500.0,41.8075,41.822,41.8075,41.822,500.0
2012-12-04 11:25:00,57.79,57.83,57.77,57.77,1600.0,41.793,41.822,41.7786,41.7786,1600.0
2012-12-04 11:30:00,57.77,57.79,57.77,57.79,400.0,41.7786,41.793,41.7786,41.793,400.0
2012-12-04 11:35:00,57.81,57.83,57.81,57.82,4900.0,41.8075,41.822,41.8075,41.8147,4900.0
2012-12-04 11:40:00,57.81,57.87,57.81,57.86,2300.0,41.8075,41.8509,41.8075,41.8436,2300.0
2012-12-04 11:45:00,57.88,57.91,57.86,57.87,5800.0,41.8581,41.8798,41.8436,41.8509,5800.0
2012-12-04 11:50:00,57.88,57.89,57.86,57.86,24200.0,41.8581,41.8653,41.8436,41.8436,24200.0
2012-12-04 11:55:00,57.85,57.87,57.82,57.85,85800.0,41.8364,41.8509,41.8147,41.8364,85800.0
2012-12-04 12:00:00,57.85,57.85,57.75,57.75,7200.0,41.8364,41.8364,41.7641,41.7641,7200.0
2012-12-04 12:05:00,57.76,57.76,57.72,57.72,1700.0,41.7713,41.7713,41.7424,41.7424,1700.0
2012-12-04 12:10:00,57.76,57.77,57.73,57.75,3800.0,41.7713,41.7786,41.7496,41.7641,3800.0
2012-12-04 12:15:00,57.74,57.79,57.74,57.77,2300.0,41.7569,41.793,41.7569,41.7786,2300.0
2012-12-04 12:20:00,57.75,57.76,57.75,57.75,1000.0,41.7641,41.7713,41.7641,41.7641,1000.0
2012-12-04 12:25:00,57.73,57.84,57.71,57.82,4800.0,41.7496,41.8292,41.7352,41.8147,4800.0
2012-12-04 12:30:00,57.8,57.84,57.77,57.83,4900.0,41.8003,41.8292,41.7786,41.822,4900.0
2012-12-04 12:35:00,57.79,57.82,57.76,57.78,9300.0,41.793,41.8147,41.7713,41.7858,9300.0
2012-12-04 12:40:00,57.79,57.81,57.75,57.81,4700.0,41.793,41.8075,41.7641,41.8075,4700.0
2012-12-04 12:45:00,57.79,57.82,57.79,57.81,2500.0,41.793,41.8147,41.793,41.8075,2500.0
2012-12-04 12:50:00,57.82,57.82,57.79,57.79,400.0,41.8147,41.8147,41.793,41.793,400.0
2012-12-04 12:55:00,57.77,57.8,57.77,57.79,9400.0,41.7786,41.8003,41.7786,41.793,9400.0
2012-12-04 13:00:00,57.77,57.78,57.68,57.7,8700.0,41.7786,41.7858,41.7135,41.7279,8700.0
2012-12-04 13:05:00,57.7,57.74,57.7,57.72,6300.0,41.7279,41.7569,41.7279,41.7424,6300.0
2012-12-04 13:10:00,57.73,57.74,57.71,57.73,3800.0,41.7496,41.7569,41.7352,41.7496,3800.0
2012-12-04 13:15:00,57.73,57.74,57.7,57.71,1500.0,41.7496,41.7569,41.7279,41.7352,1500.0
2012-12-04 13:20:00,57.71,57.75,57.71,57.75,1700.0,41.7352,41.7641,41.7352,41.7641,1700.0
2012-12-04 13:25:00,57.77,57.81,57.77,57.81,2700.0,41.7786,41.8075,41.7786,41.8075,2700.0
2012-12-04 13:30:00,57.81,57.81,57.76,57.76,7400.0,41.8075,41.8075,41.7713,41.7713,7400.0
2012-12-04 13:35:00,57.77,57.79,57.76,57.78,3800.0,41.7786,41.793,41.7713,41.7858,3800.0
2012-12-04 13:40:00,57.79,57.82,57.78,57.78,1200.0,41.793,41.8147,41.7858,41.7858,1200.0
2012-12-04 13:45:00,57.79,57.81,57.78,57.81,4200.0,41.793,41.8075,41.7858,41.8075,4200.0
2012-12-04 13:50:00,57.8,57.87,57.8,57.86,7500.0,41.8003,41.8509,41.8003,41.8436,7500.0
2012-12-04 13:55:00,57.9,57.9,57.85,57.86,1900.0,41.8726,41.8726,41.8364,41.8436,1900.0
2012-12-04 14:00:00,57.88,57.89,57.85,57.86,5100.0,41.8581,41.8653,41.8364,41.8436,5100.0
2012-12-04 14:05:00,57.88,57.89,57.86,57.86,11600.0,41.8581,41.8653,41.8436,41.8436,11600.0
2012-12-04 14:10:00,57.84,57.84,57.82,57.82,500.0,41.8292,41.8292,41.8147,41.8147,500.0
2012-12-04 14:15:00,57.85,57.85,57.83,57.84,4300.0,41.8364,41.8364,41.822,41.8292,4300.0
2012-12-04 14:20:00,57.84,57.87,57.84,57.87,2200.0,41.8292,41.8509,41.8292,41.8509,2200.0
2012-12-04 14:25:00,57.85,57.86,57.84,57.84,13500.0,41.8364,41.8436,41.8292,41.8292,13500.0
2012-12-04 14:30:00,57.82,57.83,57.82,57.83,1100.0,41.8147,41.822,41.8147,41.822,1100.0
2012-12-04 14:35:00,57.83,57.83,57.8,57.8,8500.0,41.822,41.822,41.8003,41.8003,8500.0
2012-12-04 14:40:00,57.81,57.88,57.81,57.84,2400.0,41.8075,41.8581,41.8075,41.8292,2400.0
2012-12-04 14:45:00,57.84,57.85,57.83,57.83,6700.0,41.8292,41.8364,41.822,41.822,6700.0
2012-12-04 14:50:00,57.85,57.85,57.84,57.84,300.0,41.8364,41.8364,41.8292,41.8292,300.0
2012-12-04 14:55:00,57.83,57.83,57.8,57.8,4800.0,41.822,41.822,41.8003,41.8003,4800.0
2012-12-04 15:00:00,57.82,57.86,57.82,57.86,15200.0,41.8147,41.8436,41.8147,41.8436,15200.0
2012-12-04 15:05:00,57.87,57.93,57.87,57.93,19700.0,41.8509,41.8943,41.8509,41.8943,19700.0
2012-12-04 15:10:00,57.9,57.9,57.88,57.88,1700.0,41.8726,41.8726,41.8581,41.8581,1700.0
2012-12-04 15:15:00,57.89,57.9,57.89,57.89,1800.0,41.8653,41.8726,41.8653,41.8653,1800.0
2012-12-04 15:20:00,57.88,57.9,57.86,57.89,10500.0,41.8581,41.8726,41.8436,41.8653,10500.0
2012-12-04 15:25:00,57.9,57.92,57.88,57.91,6800.0,41.8726,41.887,41.8581,41.8798,6800.0
2012-12-04 15:30:00,57.91,57.92,57.88,57.88,5000.0,41.8798,41.887,41.8581,41.8581,5000.0
2012-12-04 15:35:00,57.86,57.89,57.84,57.88,10600.0,41.8436,41.8653,41.8292,41.8581,10600.0
2012-12-04 15:40:00,57.85,57.87,57.84,57.87,4600.0,41.8364,41.8509,41.8292,41.8509,4600.0
2012-12-04 15:45:00,57.87,57.88,57.84,57.88,6100.0,41.8509,41.8581,41.8292,41.8581,6100.0
2012-12-04 15:50:00,57.88,57.89,57.8,57.81,8100.0,41.8581,41.8653,41.8003,41.8075,8100.0
2012-12-04 15:55:00,57.82,57.87,57.8,57.81,5600.0,41.8147,41.8509,41.8003,41.8075,5600.0
2012-12-05 09:30:00,57.91,57.95,57.88,57.95,8600.0,41.8798,41.9087,41.8581,41.9087,8600.0
2012-12-05 09:35:00,58.04,58.07,58.04,58.06,3000.0,41.9738,41.9955,41.9738,41.9883,3000.0
2012-12-05 09:40:00,58.04,58.08,58.03,58.04,2200.0,41.9738,42.0028,41.9666,41.9738,2200.0
2012-12-05 09:45:00,58.05,58.05,57.98,58.02,1000.0,41.9811,41.9811,41.9304,41.9594,1000.0
2012-12-05 09:50:00,58.02,58.03,58.01,58.01,2700.0,41.9594,41.9666,41.9521,41.9521,2700.0
2012-12-05 09:55:00,58.01,58.02,57.96,57.99,11500.0,41.9521,41.9594,41.916,41.9377,11500.0
2012-12-05 10:00:00,57.99,58.09,57.98,57.98,2300.0,41.9377,42.01,41.9304,41.9304,2300.0
2012-12-05 10:05:00,57.96,58.02,57.96,58.02,800.0,41.916,41.9594,41.916,41.9594,800.0
2012-12-05 10:10:00,58.02,58.02,58.02,58.02,0.0,41.9594,41.9594,41.9594,41.9594,0.0
2012-12-05 10:15:00,58.03,58.03,58.03,58.03,100.0,41.9666,41.9666,41.9666,41.9666,100.0
2012-12-05 10:20:00,58.02,58.08,58.0,58.01,10700.0,41.9594,42.0028,41.9449,41.9521,10700.0
2012-12-05 10:25:00,57.99,58.0,57.97,57.97,8600.0,41.9377,41.9449,41.9232,41.9232,8600.0
2012-12-05 10:30:00,57.95,57.99,57.95,57.98,6300.0,41.9087,41.9377,41.9087,41.9304,6300.0
2012-12-05 10:35:00,57.97,58.01,57.96,57.96,3900.0,41.9232,41.9521,41.916,41.916,3900.0
2012-12-05 10:40:00,57.97,57.97,57.85,57.87,20100.0,41.9232,41.9232,41.8364,41.8509,20100.0
2012-12-05 10:45:00,57.85,57.88,57.82,57.88,6000.0,41.8364,41.8581,41.8147,41.8581,6000.0
2012-12-05 10:50:00,57.85,57.87,57.8,57.8,4700.0,41.8364,41.8509,41.8003,41.8003,4700.0
2012-12-05 10:55:00,57.79,57.84,57.75,57.84,2300.0,41.793,41.8292,41.7641,41.8292,2300.0
2012-12-05 11:00:00,57.84,57.85,57.81,57.85,15100.0,41.8292,41.8364,41.8075,41.8364,15100.0
2012-12-05 11:05:00,57.86,57.87,57.84,57.84,9400.0,41.8436,41.8509,41.8292,41.8292,9400.0
2012-12-05 11:10:00,57.84,57.91,57.84,57.88,75100.0,41.8292,41.8798,41.8292,41.8581,75100.0
2012-12-05 11:15:00,57.89,57.93,57.89,57.89,9100.0,41.8653,41.8943,41.8653,41.8653,9100.0
2012-12-05 11:20:00,57.88,57.92,57.86,57.92,12400.0,41.8581,41.887,41.8436,41.887,12400.0
2012-12-05 11:25:00,57.92,57.99,57.92,57.97,7200.0,41.887,41.9377,41.887,41.9232,7200.0
2012-12-05 11:30:00,57.96,58.1,57.96,58.07,10400.0,41.916,42.0172,41.916,41.9955,10400.0
2012-12-05 11:35:00,58.09,58.1,58.07,58.08,22900.0,42.01,42.0172,41.9955,42.0028,22900.0
2012-12-05 11:40:00,58.08,58.15,58.08,58.13,121100.0,42.0028,42.0534,42.0028,42.0389,121100.0
2012-12-05 11:45:00,58.13,58.14,58.12,58.13,3900.0,42.0389,42.0461,42.0317,42.0389,3900.0
2012-12-05 11:50:00,58.13,58.16,58.11,58.16,8000.0,42.0389,42.0606,42.0244,42.0606,8000.0
2012-12-05 11:55:00,58.2,58.27,58.2,58.25,7300.0,42.0895,42.1402,42.0895,42.1257,7300.0
2012-12-05 12:00:00,58.27,58.35,58.26,58.33,13400.0,42.1402,42.198,42.1329,42.1835,13400.0
2012-12-05 12:05:00,58.36,58.41,58.34,58.36,7900.0,42.2052,42.2414,42.1908,42.2052,7900.0
2012-12-05 12:10:00,58.37,58.37,58.32,58.33,8700.0,42.2125,42.2125,42.1763,42.1835,8700.0
2012-12-05 12:15:00,58.32,58.33,58.28,58.32,5700.0,42.1763,42.1835,42.1474,42.1763,5700.0
2012-12-05 12:20:00,58.31,58.34,58.31,58.33,8200.0,42.1691,42.1908,42.1691,42.1835,8200.0
2012-12-05 12:25:00,58.31,58.32,58.28,58.3,6000.0,42.1691,42.1763,42.1474,42.1619,6000.0
2012-12-05 12:30:00,58.3,58.42,58.3,58.39,36600.0,42.1619,42.2486,42.1619,42.2269,36600.0
2012-12-05 12:35:00,58.4,58.46,58.4,58.44,12700.0,42.2342,42.2776,42.2342,42.2631,12700.0
2012-12-05 12:40:00,58.44,58.48,58.44,58.47,7300.0,42.2631,42.292,42.2631,42.2848,7300.0
2012-12-05 12:45:00,58.47,58.48,58.41,58.41,6800.0,42.2848,42.292,42.2414,42.2414,6800.0
2012-12-05 12:50:00,58.41,58.45,58.4,58.45,27300.0,42.2414,42.2703,42.2342,42.2703,27300.0
2012-12-05 12:55:00,58.43,58.46,58.43,58.44,6300.0,42.2559,42.2776,42.2559,42.2631,6300.0
2012-12-05 13:00:00,58.44,58.46,58.43,58.45,10900.0,42.2631,42.2776,42.2559,42.2703,10900.0
2012-12-05 13:05:00,58.44,58.46,58.43,58.46,6700.0,42.2631,42.2776,42.2559,42.2776,6700.0
2012-12-05 13:10:00,58.47,58.47,58.44,58.44,7000.0,42.2848,42.2848,42.2631,42.2631,7000.0
2012-12-05 13:15:00,58.45,58.46,58.38,58.41,19900.0,42.2703,42.2776,42.2197,42.2414,19900.0
2012-12-05 13:20:00,58.38,58.41,58.38,58.39,22300.0,42.2197,42.2414,42.2197,42.2269,22300.0
2012-12-05 13:25:00,58.39,58.39,58.37,58.37,5700.0,42.2269,42.2269,42.2125,42.2125,5700.0
2012-12-05 13:30:00,58.38,58.38,58.36,58.36,8200.0,42.2197,42.2197,42.2052,42.2052,8200.0
2012-12-05 13:35:00,58.38,58.41,58.38,58.39,18400.0,42.2197,42.2414,42.2197,42.2269,18400.0
2012-12-05 13:40:00,58.39,58.4,58.36,58.36,18700.0,42.2269,42.2342,42.2052,42.2052,18700.0
2012-12-05 13:45:00,58.36,58.37,58.34,58.35,9000.0,42.2052,42.2125,42.1908,42.198,9000.0
2012-12-05 13:50:00,58.36,58.37,58.34,58.34,7900.0,42.2052,42.2125,42.1908,42.1908,7900.0
2012-12-05 13:55:00,58.35,58.36,58.33,58.34,7100.0,42.198,42.2052,42.1835,42.1908,7100.0
2012-12-05 14:00:00,58.35,58.39,58.35,58.37,9900.0,42.198,42.2269,42.198,42.2125,9900.0
2012-12-05 14:05:00,58.37,58.42,58.37,58.39,29600.0,42.2125,42.2486,42.2125,42.2269,29600.0
2012-12-05 14:10:00,58.38,58.4,58.37,58.39,4800.0,42.2197,42.2342,42.2125,42.2269,4800.0
2012-12-05 14:15:00,58.39,58.46,58.39,58.44,18000.0,42.2269,42.2776,42.2269,42.2631,18000.0
2012-12-05 14:20:00,58.43,58.44,58.4,58.4,1200.0,42.2559,42.2631,42.2342,42.2342,1200.0
2012-12-05 14:25:00,58.39,58.39,58.35,58.35,3700.0,42.2269,42.2269,42.198,42.198,3700.0
2012-12-05 14:30:00,58.35,58.38,58.35,58.38,7700.0,42.198,42.2197,42.198,42.2197,7700.0
2012-12-05 14:35:00,58.39,58.4,58.37,58.39,13600.0,42.2269,42.2342,42.2125,42.2269,13600.0
2012-12-05 14:40:00,58.4,58.43,58.4,58.41,3500.0,42.2342,42.2559,42.2342,42.2414,3500.0
2012-12-05 14:45:00,58.39,58.4,58.37,58.37,2400.0,42.2269,42.2342,42.2125,42.2125,2400.0
2012-12-05 14:50:00,58.38,58.41,58.38,58.39,3900.0,42.2197,42.2414,42.2197,42.2269,3900.0
2012-12-05 14:55:00,58.39,58.4,58.36,58.36,9300.0,42.2269,42.2342,42.2052,42.2052,9300.0
2012-12-05 15:00:00,58.39,58.41,58.39,58.4,3200.0,42.2269,42.2414,42.2269,42.2342,3200.0
2012-12-05 15:05:00,58.44,58.46,58.43,58.45,12700.0,42.2631,42.2776,42.2559,42.2703,12700.0
2012-12-05 15:10:00,58.44,58.46,58.43,58.46,3700.0,42.2631,42.2776,42.2559,42.2776,3700.0
2012-12-05 15:15:00,58.44,58.46,58.44,58.45,2400.0,42.2631,42.2776,42.2631,42.2703,2400.0
2012-12-05 15:20:00,58.44,58.44,58.41,58.43,5000.0,42.2631,42.2631,42.2414,42.2559,5000.0
2012-12-05 15:25:00,58.43,58.44,58.41,58.42,4400.0,42.2559,42.2631,42.2414,42.2486,4400.0
2012-12-05 15:30:00,58.42,58.44,58.42,58.43,9200.0,42.2486,42.2631,42.2486,42.2559,9200.0
2012-12-05 15:35:00,58.43,58.43,58.35,58.35,10400.0,42.2559,42.2559,42.198,42.198,10400.0
2012-12-05 15:40:00,58.37,58.38,58.33,58.33,3200.0,42.2125,42.2197,42.1835,42.1835,3200.0
2012-12-05 15:45:00,58.33,58.33,58.27,58.29,8300.0,42.1835,42.1835,42.1402,42.1546,8300.0
2012-12-05 15:50:00,58.28,58.32,58.28,58.3,9300.0,42.1474,42.1763,42.1474,42.1619,9300.0
2012-12-05 15:55:00,58.31,58.31,58.18,58.25,7800.0,42.1691,42.1691,42.0751,42.1257,7800.0
2012-12-06 09:30:00,58.28,58.33,58.25,58.33,17000.0,42.1474,42.1835,42.1257,42.1835,17000.0
2012-12-06 09:35:00,58.33,58.4,58.33,58.4,15800.0,42.1835,42.2342,42.1835,42.2342,15800.0
2012-12-06 09:40:00,58.41,58.42,58.25,58.27,5300.0,42.2414,42.2486,42.1257,42.1402,5300.0
2012-12-06 09:45:00,58.24,58.3,58.23,58.27,7000.0,42.1185,42.1619,42.1112,42.1402,7000.0
2012-12-06 09:50:00,58.27,58.38,58.27,58.34,2000.0,42.1402,42.2197,42.1402,42.1908,2000.0
2012-12-06 09:55:00,58.32,58.33,58.28,58.29,29500.0,42.1763,42.1835,42.1474,42.1546,29500.0
2012-12-06 10:00:00,58.28,58.3,58.19,58.23,2500.0,42.1474,42.1619,42.0823,42.1112,2500.0
2012-12-06 10:05:00,58.25,58.3,58.25,58.29,12600.0,42.1257,42.1619,42.1257,42.1546,12600.0
2012-12-06 10:10:00,58.26,58.26,58.18,58.21,24800.0,42.1329,42.1329,42.0751,42.0968,24800.0
2012-12-06 10:15:00,58.23,58.27,58.17,58.18,6100.0,42.1112,42.1402,42.0678,42.0751,6100.0
2012-12-06 10:20:00,58.19,58.23,58.16,58.21,7800.0,42.0823,42.1112,42.0606,42.0968,7800.0
2012-12-06 10:25:00,58.21,58.24,58.2,58.22,12800.0,42.0968,42.1185,42.0895,42.104,12800.0
2012-12-06 10:30:00,58.2,58.25,58.2,58.22,9800.0,42.0895,42.1257,42.0895,42.104,9800.0
2012-12-06 10:35:00,58.23,58.3,58.23,58.3,16700.0,42.1112,42.1619,42.1112,42.1619,16700.0
2012-12-06 10:40:00,58.29,58.3,58.26,58.27,8300.0,42.1546,42.1619,42.1329,42.1402,8300.0
2012-12-06 10:45:00,58.25,58.34,58.25,58.34,5300.0,42.1257,42.1908,42.1257,42.1908,5300.0
2012-12-06 10:50:00,58.34,58.36,58.31,58.31,15500.0,42.1908,42.2052,42.1691,42.1691,15500.0
2012-12-06 10:55:00,58.32,58.34,58.31,58.32,10400.0,42.1763,42.1908,42.1691,42.1763,10400.0
2012-12-06 11:00:00,58.33,58.35,58.31,58.31,8000.0,42.1835,42.198,42.1691,42.1691,8000.0
2012-12-06 11:05:00,58.33,58.33,58.29,58.3,6500.0,42.1835,42.1835,42.1546,42.1619,6500.0
2012-12-06 11:10:00,58.31,58.31,58.28,58.3,14800.0,42.1691,42.1691,42.1474,42.1619,14800.0
2012-12-06 11:15:00,58.31,58.32,58.29,58.32,5000.0,42.1691,42.1763,42.1546,42.1763,5000.0
2012-12-06 11:20:00,58.32,58.36,58.3,58.36,2500.0,42.1763,42.2052,42.1619,42.2052,2500.0
2012-12-06 11:25:00,58.36,58.36,58.32,58.33,6300.0,42.2052,42.2052,42.1763,42.1835,6300.0
2012-12-06 11:30:00,58.33,58.36,58.31,58.31,14500.0,42.1835,42.2052,42.1691,42.1691,14500.0
2012-12-06 11:35:00,58.33,58.38,58.31,58.36,18100.0,42.1835,42.2197,42.1691,42.2052,18100.0
2012-12-06 11:40:00,58.35,58.36,58.33,58.34,4500.0,42.198,42.2052,42.1835,42.1908,4500.0
2012-12-06 11:45:00,58.33,58.34,58.31,58.31,4800.0,42.1835,42.1908,42.1691,42.1691,4800.0
2012-12-06 11:50:00,58.33,58.34,58.33,58.33,2100.0,42.1835,42.1908,42.1835,42.1835,2100.0
2012-12-06 11:55:00,58.32,58.32,58.29,58.3,1800.0,42.1763,42.1763,42.1546,42.1619,1800.0
2012-12-06 12:00:00,58.3,58.31,58.3,58.3,39800.0,42.1619,42.1691,42.1619,42.1619,39800.0
2012-12-06 12:05:00,58.31,58.32,58.28,58.3,5400.0,42.1691,42.1763,42.1474,42.1619,5400.0
2012-12-06 12:10:00,58.3,58.3,58.28,58.29,9000.0,42.1619,42.1619,42.1474,42.1546,9000.0
2012-12-06 12:15:00,58.3,58.3,58.29,58.29,300.0,42.1619,42.1619,42.1546,42.1546,300.0
2012-12-06 12:20:00,58.28,58.29,58.27,58.29,7300.0,42.1474,42.1546,42.1402,42.1546,7300.0
2012-12-06 12:25:00,58.28,58.29,58.24,58.24,7400.0,42.1474,42.1546,42.1185,42.1185,7400.0
2012-12-06 12:30:00,58.25,58.25,58.25,58.25,100.0,42.1257,42.1257,42.1257,42.1257,100.0
2012-12-06 12:35:00,58.24,58.26,58.23,58.24,2700.0,42.1185,42.1329,42.1112,42.1185,2700.0
2012-12-06 12:40:00,58.26,58.26,58.19,58.21,5500.0,42.1329,42.1329,42.0823,42.0968,5500.0
2012-12-06 12:45:00,58.2,58.23,58.2,58.23,5500.0,42.0895,42.1112,42.0895,42.1112,5500.0
2012-12-06 12:50:00,58.22,58.23,58.21,58.22,6500.0,42.104,42.1112,42.0968,42.104,6500.0
2012-12-06 12:55:00,58.23,58.23,58.2,58.21,9100.0,42.1112,42.1112,42.0895,42.0968,9100.0
2012-12-06 13:00:00,58.2,58.22,58.2,58.22,7500.0,42.0895,42.104,42.0895,42.104,7500.0
2012-12-06 13:05:00,58.24,58.24,58.2,58.22,10400.0,42.1185,42.1185,42.0895,42.104,10400.0
2012-12-06 13:10:00,58.21,58.26,58.21,58.24,14000.0,42.0968,42.1329,42.0968,42.1185,14000.0
2012-12-06 13:15:00,58.25,58.31,58.25,58.31,11700.0,42.1257,42.1691,42.1257,42.1691,11700.0
2012-12-06 13:20:00,58.3,58.32,58.29,58.3,23000.0,42.1619,42.1763,42.1546,42.1619,23000.0
2012-12-06 13:25:00,58.3,58.3,58.28,58.28,5400.0,42.1619,42.1619,42.1474,42.1474,5400.0
2012-12-06 13:30:00,58.3,58.32,58.29,58.32,4300.0,42.1619,42.1763,42.1546,42.1763,4300.0
2012-12-06 13:35:00,58.31,58.33,58.29,58.3,8500.0,42.1691,42.1835,42.1546,42.1619,8500.0
2012-12-06 13:40:00,58.31,58.32,58.3,58.31,3300.0,42.1691,42.1763,42.1619,42.1691,3300.0
2012-12-06 13:45:00,58.32,58.34,58.3,58.34,5300.0,42.1763,42.1908,42.1619,42.1908,5300.0
2012-12-06 13:50:00,58.34,58.34,58.32,58.33,2500.0,42.1908,42.1908,42.1763,42.1835,2500.0
2012-12-06 13:55:00,58.33,58.34,58.32,58.34,8400.0,42.1835,42.1908,42.1763,42.1908,8400.0
2012-12-06 14:00:00,58.33,58.34,58.31,58.32,19100.0,42.1835,42.1908,42.1691,42.1763,19100.0
2012-12-06 14:05:00,58.32,58.32,58.3,58.3,29900.0,42.1763,42.1763,42.1619,42.1619,29900.0
2012-12-06 14:10:00,58.3,58.33,58.3,58.32,19400.0,42.1619,42.1835,42.1619,42.1763,19400.0
2012-12-06 14:15:00,58.33,58.34,58.32,58.32,3100.0,42.1835,42.1908,42.1763,42.1763,3100.0
2012-12-06 14:20:00,58.32,58.34,58.32,58.34,2800.0,42.1763,42.1908,42.1763,42.1908,2800.0
2012-12-06 14:25:00,58.33,58.36,58.33,58.36,4100.0,42.1835,42.2052,42.1835,42.2052,4100.0
2012-12-06 14:30:00,58.36,58.41,58.34,58.4,12100.0,42.2052,42.2414,42.1908,42.2342,12100.0
2012-12-06 14:35:00,58.4,58.41,58.38,58.41,13200.0,42.2342,42.2414,42.2197,42.2414,13200.0
2012-12-06 14:40:00,58.4,58.4,58.36,58.36,5200.0,42.2342,42.2342,42.2052,42.2052,5200.0
2012-12-06 14:45:00,58.37,58.37,58.35,58.35,6700.0,42.2125,42.2125,42.198,42.198,6700.0
2012-12-06 14:50:00,58.35,58.38,58.35,58.37,3400.0,42.198,42.2197,42.198,42.2125,3400.0
2012-12-06 14:55:00,58.35,58.36,58.33,58.36,13200.0,42.198,42.2052,42.1835,42.2052,13200.0
2012-12-06 15:00:00,58.36,58.36,58.34,58.34,1200.0,42.2052,42.2052,42.1908,42.1908,1200.0
2012-12-06 15:05:00,58.34,58.37,58.33,58.33,1800.0,42.1908,42.2125,42.1835,42.1835,1800.0
2012-12-06 15:10:00,58.34,58.35,58.3,58.31,6100.0,42.1908,42.198,42.1619,42.1691,6100.0
2012-12-06 15:15:00,58.33,58.33,58.3,58.31,5400.0,42.1835,42.1835,42.1619,42.1691,5400.0
2012-12-06 15:20:00,58.31,58.34,58.31,58.33,5800.0,42.1691,42.1908,42.1691,42.1835,5800.0
2012-12-06 15:25:00,58.34,58.34,58.32,58.33,7700.0,42.1908,42.1908,42.1763,42.1835,7700.0
2012-12-06 15:30:00,58.33,58.37,58.32,58.37,6200.0,42.1835,42.2125,42.1763,42.2125,6200.0
2012-12-06 15:35:00,58.38,58.43,58.38,58.4,9900.0,42.2197,42.2559,42.2197,42.2342,9900.0
2012-12-06 15:40:00,58.41,58.42,58.4,58.41,1500.0,42.2414,42.2486,42.2342,42.2414,1500.0
2012-12-06 15:45:00,58.42,58.42,58.38,58.4,7900.0,42.2486,42.2486,42.2197,42.2342,7900.0
2012-12-06 15:50:00,58.4,58.44,58.4,58.43,7100.0,42.2342,42.2631,42.2342,42.2559,7100.0
2012-12-06 15:55:00,58.43,58.45,58.41,58.44,6800.0,42.2559,42.2703,42.2414,42.2631,6800.0
2012-12-07 09:30:00,58.64,58.68,58.61,58.66,13700.0,42.4077,42.4367,42.386,42.4222,13700.0
2012-12-07 09:35:00,58.65,58.65,58.57,58.57,7700.0,42.415,42.415,42.3571,42.3571,7700.0
2012-12-07 09:40:00,58.56,58.64,58.56,58.63,6900.0,42.3499,42.4077,42.3499,42.4005,6900.0
2012-12-07 09:45:00,58.63,58.64,58.53,58.57,4700.0,42.4005,42.4077,42.3282,42.3571,4700.0
2012-12-07 09:50:00,58.57,58.61,58.54,58.56,4000.0,42.3571,42.386,42.3354,42.3499,4000.0
2012-12-07 09:55:00,58.53,58.57,58.5,58.57,5100.0,42.3282,42.3571,42.3065,42.3571,5100.0
2012-12-07 10:00:00,58.51,58.58,58.51,58.57,1200.0,42.3137,42.3643,42.3137,42.3571,1200.0
2012-12-07 10:05:00,58.59,58.63,58.59,58.6,2000.0,42.3716,42.4005,42.3716,42.3788,2000.0
2012-12-07 10:10:00,58.6,58.6,58.58,58.58,1500.0,42.3788,42.3788,42.3643,42.3643,1500.0
2012-12-07 10:15:00,58.57,58.59,58.54,58.54,2200.0,42.3571,42.3716,42.3354,42.3354,2200.0
2012-12-07 10:20:00,58.52,58.56,58.52,58.53,2600.0,42.321,42.3499,42.321,42.3282,2600.0
2012-12-07 10:25:00,58.56,58.56,58.51,58.55,6500.0,42.3499,42.3499,42.3137,42.3426,6500.0
2012-12-07 10:30:00,58.54,58.54,58.44,58.44,4600.0,42.3354,42.3354,42.2631,42.2631,4600.0
2012-12-07 10:35:00,58.45,58.48,58.45,58.48,2100.0,42.2703,42.292,42.2703,42.292,2100.0
2012-12-07 10:40:00,58.47,58.51,58.45,58.51,4600.0,42.2848,42.3137,42.2703,42.3137,4600.0
2012-12-07 10:45:00,58.51,58.53,58.5,58.5,700.0,42.3137,42.3282,42.3065,42.3065,700.0
2012-12-07 10:50:00,58.48,58.5,58.45,58.47,3900.0,42.292,42.3065,42.2703,42.2848,3900.0
2012-12-07 10:55:00,58.47,58.48,58.45,58.48,2500.0,42.2848,42.292,42.2703,42.292,2500.0
2012-12-07 11:00:00,58.51,58.53,58.37,58.45,7400.0,42.3137,42.3282,42.2125,42.2703,7400.0
2012-12-07 11:05:00,58.45,58.49,58.44,58.44,13000.0,42.2703,42.2993,42.2631,42.2631,13000.0
2012-12-07 11:10:00,58.46,58.48,58.44,58.44,4900.0,42.2776,42.292,42.2631,42.2631,4900.0
2012-12-07 11:15:00,58.45,58.55,58.45,58.51,25200.0,42.2703,42.3426,42.2703,42.3137,25200.0
2012-12-07 11:20:00,58.5,58.53,58.5,58.51,4200.0,42.3065,42.3282,42.3065,42.3137,4200.0
2012-12-07 11:25:00,58.51,58.53,58.5,58.52,40000.0,42.3137,42.3282,42.3065,42.321,40000.0
2012-12-07 11:30:00,58.52,58.57,58.48,58.55,4000.0,42.321,42.3571,42.292,42.3426,4000.0
2012-12-07 11:35:00,58.55,58.56,58.54,58.55,7900.0,42.3426,42.3499,42.3354,42.3426,7900.0
2012-12-07 11:40:00,58.55,58.58,58.54,58.56,6600.0,42.3426,42.3643,42.3354,42.3499,6600.0
2012-12-07 11:45:00,58.54,58.57,58.53,58.55,9900.0,42.3354,42.3571,42.3282,42.3426,9900.0
2012-12-07 11:50:00,58.54,58.54,58.49,58.49,5800.0,42.3354,42.3354,42.2993,42.2993,5800.0
2012-12-07 11:55:00,58.5,58.5,58.48,58.5,6000.0,42.3065,42.3065,42.292,42.3065,6000.0
2012-12-07 12:00:00,58.5,58.5,58.48,58.49,3700.0,42.3065,42.3065,42.292,42.2993,3700.0
2012-12-07 12:05:00,58.48,58.52,58.48,58.52,2700.0,42.292,42.321,42.292,42.321,2700.0
2012-12-07 12:10:00,58.52,58.52,58.5,58.52,3200.0,42.321,42.321,42.3065,42.321,3200.0
2012-12-07 12:15:00,58.52,58.57,58.52,58.57,1900.0,42.321,42.3571,42.321,42.3571,1900.0
2012-12-07 12:20:00,58.56,58.57,58.54,58.57,5400.0,42.3499,42.3571,42.3354,42.3571,5400.0
2012-12-07 12:25:00,58.57,58.57,58.55,58.55,2900.0,42.3571,42.3571,42.3426,42.3426,2900.0
2012-12-07 12:30:00,58.54,58.56,58.54,58.55,6500.0,42.3354,42.3499,42.3354,42.3426,6500.0
2012-12-07 12:35:00,58.56,58.56,58.56,58.56,1000.0,42.3499,42.3499,42.3499,42.3499,1000.0
2012-12-07 12:40:00,58.53,58.58,58.53,58.57,2700.0,42.3282,42.3643,42.3282,42.3571,2700.0
2012-12-07 12:45:00,58.57,58.59,58.57,58.57,1600.0,42.3571,42.3716,42.3571,42.3571,1600.0
2012-12-07 12:50:00,58.56,58.56,58.54,58.55,1900.0,42.3499,42.3499,42.3354,42.3426,1900.0
2012-12-07 12:55:00,58.54,58.56,58.54,58.56,1400.0,42.3354,42.3499,42.3354,42.3499,1400.0
2012-12-07 13:00:00,58.58,58.61,58.58,58.6,2300.0,42.3643,42.386,42.3643,42.3788,2300.0
2012-12-07 13:05:00,58.59,58.61,58.58,58.58,1200.0,42.3716,42.386,42.3643,42.3643,1200.0
2012-12-07 13:10:00,58.6,58.6,58.59,58.59,1400.0,42.3788,42.3788,42.3716,42.3716,1400.0
2012-12-07 13:15:00,58.59,58.62,58.58,58.59,16700.0,42.3716,42.3933,42.3643,42.3716,16700.0
2012-12-07 13:20:00,58.58,58.59,58.57,58.59,4100.0,42.3643,42.3716,42.3571,42.3716,4100.0
2012-12-07 13:25:00,58.61,58.64,58.61,58.61,5100.0,42.386,42.4077,42.386,42.386,5100.0
2012-12-07 13:30:00,58.62,58.62,58.6,58.61,5900.0,42.3933,42.3933,42.3788,42.386,5900.0
2012-12-07 13:35:00,58.61,58.62,58.61,58.62,600.0,42.386,42.3933,42.386,42.3933,600.0
2012-12-07 13:40:00,58.61,58.61,58.59,58.6,1000.0,42.386,42.386,42.3716,42.3788,1000.0
2012-12-07 13:45:00,58.6,58.6,58.58,58.59,1800.0,42.3788,42.3788,42.3643,42.3716,1800.0
2012-12-07 13:50:00,58.59,58.59,58.58,58.59,1000.0,42.3716,42.3716,42.3643,42.3716,1000.0
2012-12-07 13:55:00,58.58,58.6,58.56,58.59,1800.0,42.3643,42.3788,42.3499,42.3716,1800.0
2012-12-07 14:00:00,58.59,58.59,58.58,58.59,2300.0,42.3716,42.3716,42.3643,42.3716,2300.0
2012-12-07 14:05:00,58.59,58.6,58.58,58.58,19500.0,42.3716,42.3788,42.3643,42.3643,19500.0
2012-12-07 14:10:00,58.57,58.59,58.57,58.59,1200.0,42.3571,42.3716,42.3571,42.3716,1200.0
2012-12-07 14:15:00,58.59,58.61,58.59,58.59,3900.0,42.3716,42.386,42.3716,42.3716,3900.0
2012-12-07 14:20:00,58.61,58.63,58.61,58.62,18900.0,42.386,42.4005,42.386,42.3933,18900.0
2012-12-07 14:25:00,58.63,58.64,58.61,58.64,6900.0,42.4005,42.4077,42.386,42.4077,6900.0
2012-12-07 14:30:00,58.63,58.69,58.63,58.66,13700.0,42.4005,42.4439,42.4005,42.4222,13700.0
2012-12-07 14:35:00,58.66,58.68,58.66,58.66,3200.0,42.4222,42.4367,42.4222,42.4222,3200.0
2012-12-07 14:40:00,58.68,58.68,58.64,58.65,1600.0,42.4367,42.4367,42.4077,42.415,1600.0
2012-12-07 14:45:00,58.65,58.66,58.65,58.65,1300.0,42.415,42.4222,42.415,42.415,1300.0
2012-12-07 14:50:00,58.64,58.65,58.63,58.65,7100.0,42.4077,42.415,42.4005,42.415,7100.0
2012-12-07 14:55:00,58.65,58.66,58.65,58.65,2900.0,42.415,42.4222,42.415,42.415,2900.0
2012-12-07 15:00:00,58.64,58.67,58.64,58.67,3800.0,42.4077,42.4294,42.4077,42.4294,3800.0
2012-12-07 15:05:00,58.66,58.68,58.65,58.67,9100.0,42.4222,42.4367,42.415,42.4294,9100.0
2012-12-07 15:10:00,58.66,58.66,58.63,58.64,7200.0,42.4222,42.4222,42.4005,42.4077,7200.0
2012-12-07 15:15:00,58.63,58.65,58.63,58.65,2100.0,42.4005,42.415,42.4005,42.415,2100.0
2012-12-07 15:20:00,58.64,58.64,58.6,58.61,3800.0,42.4077,42.4077,42.3788,42.386,3800.0
2012-12-07 15:25:00,58.63,58.63,58.61,58.61,1700.0,42.4005,42.4005,42.386,42.386,1700.0
2012-12-07 15:30:00,58.63,58.68,58.63,58.66,1600.0,42.4005,42.4367,42.4005,42.4222,1600.0
2012-12-07 15:35:00,58.65,58.67,58.65,58.67,5000.0,42.415,42.4294,42.415,42.4294,5000.0
2012-12-07 15:40:00,58.68,58.7,58.68,58.7,2500.0,42.4367,42.4511,42.4367,42.4511,2500.0
2012-12-07 15:45:00,58.72,58.73,58.7,58.7,2000.0,42.4656,42.4728,42.4511,42.4511,2000.0
2012-12-07 15:50:00,58.7,58.72,58.7,58.71,6900.0,42.4511,42.4656,42.4511,42.4584,6900.0
2012-12-07 15:55:00,58.72,58.76,58.7,58.74,7300.0,42.4656,42.4945,42.4511,42.4801,7300.0
2012-12-10 09:30:00,58.66,58.77,58.66,58.77,24600.0,42.4222,42.5018,42.4222,42.5018,24600.0
2012-12-10 09:35:00,58.75,58.76,58.67,58.67,5000.0,42.4873,42.4945,42.4294,42.4294,5000.0
2012-12-10 09:40:00,58.67,58.71,58.67,58.69,3100.0,42.4294,42.4584,42.4294,42.4439,3100.0
2012-12-10 09:45:00,58.73,58.77,58.71,58.77,3500.0,42.4728,42.5018,42.4584,42.5018,3500.0
2012-12-10 09:50:00,58.76,58.76,58.73,58.73,1400.0,42.4945,42.4945,42.4728,42.4728,1400.0
2012-12-10 09:55:00,58.72,58.74,58.71,58.74,800.0,42.4656,42.4801,42.4584,42.4801,800.0
2012-12-10 10:00:00,58.75,58.79,58.75,58.77,1900.0,42.4873,42.5162,42.4873,42.5018,1900.0
2012-12-10 10:05:00,58.76,58.77,58.74,58.74,3200.0,42.4945,42.5018,42.4801,42.4801,3200.0
2012-12-10 10:10:00,58.78,58.81,58.78,58.8,3600.0,42.509,42.5307,42.509,42.5234,3600.0
2012-12-10 10:15:00,58.78,58.78,58.73,58.74,7700.0,42.509,42.509,42.4728,42.4801,7700.0
2012-12-10 10:20:00,58.75,58.75,58.73,58.74,8300.0,42.4873,42.4873,42.4728,42.4801,8300.0
2012-12-10 10:25:00,58.74,58.74,58.72,58.74,1200.0,42.4801,42.4801,42.4656,42.4801,1200.0
2012-12-10 10:30:00,58.75,58.77,58.75,58.77,8000.0,42.4873,42.5018,42.4873,42.5018,8000.0
2012-12-10 10:35:00,58.76,58.78,58.76,58.77,1100.0,42.4945,42.509,42.4945,42.5018,1100.0
2012-12-10 10:40:00,58.77,58.77,58.76,58.77,5400.0,42.5018,42.5018,42.4945,42.5018,5400.0
2012-12-10 10:45:00,58.77,58.77,58.75,58.75,3900.0,42.5018,42.5018,42.4873,42.4873,3900.0
2012-12-10 10:50:00,58.75,58.81,58.74,58.81,2900.0,42.4873,42.5307,42.4801,42.5307,2900.0
2012-12-10 10:55:00,58.8,58.86,58.79,58.85,2600.0,42.5234,42.5668,42.5162,42.5596,2600.0
2012-12-10 11:00:00,58.86,58.86,58.84,58.84,1000.0,42.5668,42.5668,42.5524,42.5524,1000.0
2012-12-10 11:05:00,58.83,58.84,58.8,58.84,2200.0,42.5451,42.5524,42.5234,42.5524,2200.0
2012-12-10 11:10:00,58.82,58.83,58.82,58.82,2000.0,42.5379,42.5451,42.5379,42.5379,2000.0
2012-12-10 11:15:00,58.82,58.84,58.82,58.82,2100.0,42.5379,42.5524,42.5379,42.5379,2100.0
2012-12-10 11:20:00,58.83,58.83,58.8,58.8,2900.0,42.5451,42.5451,42.5234,42.5234,2900.0
2012-12-10 11:25:00,58.81,58.81,58.78,58.8,3400.0,42.5307,42.5307,42.509,42.5234,3400.0
2012-12-10 11:30:00,58.81,58.85,58.81,58.82,4500.0,42.5307,42.5596,42.5307,42.5379,4500.0
2012-12-10 11:35:00,58.82,58.83,58.8,58.83,3600.0,42.5379,42.5451,42.5234,42.5451,3600.0
2012-12-10 11:40:00,58.83,58.84,58.83,58.84,800.0,42.5451,42.5524,42.5451,42.5524,800.0
2012-12-10 11:45:00,58.85,58.87,58.84,58.86,1300.0,42.5596,42.5741,42.5524,42.5668,1300.0
2012-12-10 11:50:00,58.85,58.85,58.83,58.83,2300.0,42.5596,42.5596,42.5451,42.5451,2300.0
2012-12-10 11:55:00,58.83,58.83,58.81,58.83,6200.0,42.5451,42.5451,42.5307,42.5451,6200.0
2012-12-10 12:00:00,58.83,58.85,58.83,58.84,6700.0,42.5451,42.5596,42.5451,42.5524,6700.0
2012-12-10 12:05:00,58.85,58.85,58.85,58.85,200.0,42.5596,42.5596,42.5596,42.5596,200.0
2012-12-10 12:10:00,58.87,58.88,58.86,58.88,3300.0,42.5741,42.5813,42.5668,42.5813,3300.0
2012-12-10 12:15:00,58.88,58.88,58.87,58.87,1100.0,42.5813,42.5813,42.5741,42.5741,1100.0
2012-12-10 12:20:00,58.88,58.9,58.86,58.87,8500.0,42.5813,42.5958,42.5668,42.5741,8500.0
2012-12-10 12:25:00,58.86,58.87,58.86,58.87,4600.0,42.5668,42.5741,42.5668,42.5741,4600.0
2012-12-10 12:30:00,58.87,58.88,58.87,58.88,2000.0,42.5741,42.5813,42.5741,42.5813,2000.0
2012-12-10 12:35:00,58.89,58.9,58.88,58.88,2600.0,42.5885,42.5958,42.5813,42.5813,2600.0
2012-12-10 12:40:00,58.89,58.89,58.88,58.88,200.0,42.5885,42.5885,42.5813,42.5813,200.0
2012-12-10 12:45:00,58.87,58.87,58.87,58.87,2300.0,42.5741,42.5741,42.5741,42.5741,2300.0
2012-12-10 12:50:00,58.86,58.86,58.85,58.86,1100.0,42.5668,42.5668,42.5596,42.5668,1100.0
2012-12-10 12:55:00,58.87,58.88,58.87,58.88,300.0,42.5741,42.5813,42.5741,42.5813,300.0
2012-12-10 13:00:00,58.87,58.88,58.86,58.88,700.0,42.5741,42.5813,42.5668,42.5813,700.0
2012-12-10 13:05:00,58.86,58.86,58.84,58.85,2700.0,42.5668,42.5668,42.5524,42.5596,2700.0
2012-12-10 13:10:00,58.84,58.84,58.83,58.83,1100.0,42.5524,42.5524,42.5451,42.5451,1100.0
2012-12-10 13:15:00,58.84,58.84,58.84,58.84,600.0,42.5524,42.5524,42.5524,42.5524,600.0
2012-12-10 13:20:00,58.84,58.84,58.82,58.83,3900.0,42.5524,42.5524,42.5379,42.5451,3900.0
2012-12-10 13:25:00,58.83,58.84,58.82,58.83,16800.0,42.5451,42.5524,42.5379,42.5451,16800.0
2012-12-10 13:30:00,58.83,58.83,58.82,58.83,1700.0,42.5451,42.5451,42.5379,42.5451,1700.0
2012-12-10 13:35:00,58.84,58.84,58.82,58.82,2200.0,42.5524,42.5524,42.5379,42.5379,2200.0
2012-12-10 13:40:00,58.83,58.84,58.83,58.83,6200.0,42.5451,42.5524,42.5451,42.5451,6200.0
2012-12-10 13:45:00,58.84,58.84,58.83,58.83,700.0,42.5524,42.5524,42.5451,42.5451,700.0
2012-12-10 13:50:00,58.82,58.83,58.8,58.81,19300.0,42.5379,42.5451,42.5234,42.5307,19300.0
2012-12-10 13:55:00,58.81,58.81,58.79,58.8,3700.0,42.5307,42.5307,42.5162,42.5234,3700.0
2012-12-10 14:00:00,58.8,58.83,58.8,58.83,5900.0,42.5234,42.5451,42.5234,42.5451,5900.0
2012-12-10 14:05:00,58.83,58.83,58.82,58.82,23100.0,42.5451,42.5451,42.5379,42.5379,23100.0
2012-12-10 14:10:00,58.81,58.81,58.8,58.8,5500.0,42.5307,42.5307,42.5234,42.5234,5500.0
2012-12-10 14:15:00,58.82,58.83,58.81,58.81,14700.0,42.5379,42.5451,42.5307,42.5307,14700.0
2012-12-10 14:20:00,58.81,58.81,58.79,58.8,14900.0,42.5307,42.5307,42.5162,42.5234,14900.0
2012-12-10 14:25:00,58.8,58.83,58.8,58.82,33100.0,42.5234,42.5451,42.5234,42.5379,33100.0
2012-12-10 14:30:00,58.82,58.82,58.78,58.78,19900.0,42.5379,42.5379,42.509,42.509,19900.0
2012-12-10 14:35:00,58.78,58.78,58.77,58.77,3300.0,42.509,42.509,42.5018,42.5018,3300.0
2012-12-10 14:40:00,58.74,58.77,58.74,58.77,3200.0,42.4801,42.5018,42.4801,42.5018,3200.0
2012-12-10 14:45:00,58.76,58.76,58.75,58.75,500.0,42.4945,42.4945,42.4873,42.4873,500.0
2012-12-10 14:50:00,58.76,58.78,58.75,58.77,1100.0,42.4945,42.509,42.4873,42.5018,1100.0
2012-12-10 14:55:00,58.76,58.82,58.76,58.82,1700.0,42.4945,42.5379,42.4945,42.5379,1700.0
2012-12-10 15:00:00,58.8,58.81,58.79,58.8,2500.0,42.5234,42.5307,42.5162,42.5234,2500.0
2012-12-10 15:05:00,58.82,58.82,58.8,58.8,4200.0,42.5379,42.5379,42.5234,42.5234,4200.0
2012-12-10 15:10:00,58.8,58.81,58.8,58.8,1100.0,42.5234,42.5307,42.5234,42.5234,1100.0
2012-12-10 15:15:00,58.84,58.84,58.81,58.82,11000.0,42.5524,42.5524,42.5307,42.5379,11000.0
2012-12-10 15:20:00,58.82,58.83,58.81,58.83,7800.0,42.5379,42.5451,42.5307,42.5451,7800.0
2012-12-10 15:25:00,58.81,58.85,58.81,58.85,4500.0,42.5307,42.5596,42.5307,42.5596,4500.0
2012-12-10 15:30:00,58.84,58.86,58.84,58.85,5200.0,42.5524,42.5668,42.5524,42.5596,5200.0
2012-12-10 15:35:00,58.85,58.87,58.85,58.86,3100.0,42.5596,42.5741,42.5596,42.5668,3100.0
2012-12-10 15:40:00,58.86,58.87,58.84,58.84,4700.0,42.5668,42.5741,42.5524,42.5524,4700.0
2012-12-10 15:45:00,58.87,58.88,58.86,58.86,3300.0,42.5741,42.5813,42.5668,42.5668,3300.0
2012-12-10 15:50:00,58.86,58.86,58.82,58.82,4300.0,42.5668,42.5668,42.5379,42.5379,4300.0
2012-12-10 15:55:00,58.82,58.82,58.81,58.81,5600.0,42.5379,42.5379,42.5307,42.5307,5600.0
2012-12-11 09:30:00,58.97,59.0,58.97,59.0,66400.0,42.6464,42.6681,42.6464,42.6681,66400.0
2012-12-11 09:35:00,59.02,59.04,59.02,59.03,2800.0,42.6825,42.697,42.6825,42.6898,2800.0
2012-12-11 09:40:00,59.03,59.05,59.01,59.03,10300.0,42.6898,42.7042,42.6753,42.6898,10300.0
2012-12-11 09:45:00,59.02,59.04,59.02,59.04,1100.0,42.6825,42.697,42.6825,42.697,1100.0
2012-12-11 09:50:00,59.06,59.11,59.06,59.11,1100.0,42.7115,42.7476,42.7115,42.7476,1100.0
2012-12-11 09:55:00,59.11,59.13,59.11,59.12,900.0,42.7476,42.7621,42.7476,42.7549,900.0
2012-12-11 10:00:00,59.16,59.19,59.16,59.18,2200.0,42.7838,42.8055,42.7838,42.7983,2200.0
2012-12-11 10:05:00,59.21,59.24,59.21,59.22,4200.0,42.82,42.8416,42.82,42.8272,4200.0
2012-12-11 10:10:00,59.23,59.25,59.23,59.24,20600.0,42.8344,42.8489,42.8344,42.8416,20600.0
2012-12-11 10:15:00,59.25,59.25,59.2,59.2,8800.0,42.8489,42.8489,42.8127,42.8127,8800.0
2012-12-11 10:20:00,59.21,59.21,59.18,59.18,1100.0,42.82,42.82,42.7983,42.7983,1100.0
2012-12-11 10:25:00,59.19,59.2,59.18,59.19,400.0,42.8055,42.8127,42.7983,42.8055,400.0
2012-12-11 10:30:00,59.22,59.22,59.21,59.21,600.0,42.8272,42.8272,42.82,42.82,600.0
2012-12-11 10:35:00,59.2,59.21,59.2,59.21,1500.0,42.8127,42.82,42.8127,42.82,1500.0
2012-12-11 10:40:00,59.25,59.28,59.25,59.28,300.0,42.8489,42.8706,42.8489,42.8706,300.0
2012-12-11 10:45:00,59.26,59.26,59.23,59.23,2800.0,42.8561,42.8561,42.8344,42.8344,2800.0
2012-12-11 10:50:00,59.23,59.25,59.21,59.21,8600.0,42.8344,42.8489,42.82,42.82,8600.0
2012-12-11 10:55:00,59.2,59.21,59.2,59.21,2800.0,42.8127,42.82,42.8127,42.82,2800.0
2012-12-11 11:00:00,59.21,59.21,59.19,59.2,2600.0,42.82,42.82,42.8055,42.8127,2600.0
2012-12-11 11:05:00,59.21,59.21,59.19,59.2,2600.0,42.82,42.82,42.8055,42.8127,2600.0
2012-12-11 11:10:00,59.21,59.25,59.21,59.22,1400.0,42.82,42.8489,42.82,42.8272,1400.0
2012-12-11 11:15:00,59.25,59.26,59.25,59.25,700.0,42.8489,42.8561,42.8489,42.8489,700.0
2012-12-11 11:20:00,59.24,59.37,59.24,59.31,6400.0,42.8416,42.9357,42.8416,42.8923,6400.0
2012-12-11 11:25:00,59.33,59.33,59.3,59.3,2900.0,42.9067,42.9067,42.885,42.885,2900.0
2012-12-11 11:30:00,59.3,59.3,59.28,59.28,8100.0,42.885,42.885,42.8706,42.8706,8100.0
2012-12-11 11:35:00,59.3,59.3,59.28,59.28,1600.0,42.885,42.885,42.8706,42.8706,1600.0
2012-12-11 11:40:00,59.27,59.29,59.27,59.29,4000.0,42.8633,42.8778,42.8633,42.8778,4000.0
2012-12-11 11:45:00,59.29,59.3,59.28,59.3,2200.0,42.8778,42.885,42.8706,42.885,2200.0
2012-12-11 11:50:00,59.3,59.3,59.27,59.27,1500.0,42.885,42.885,42.8633,42.8633,1500.0
2012-12-11 11:55:00,59.27,59.27,59.26,59.27,9700.0,42.8633,42.8633,42.8561,42.8633,9700.0
2012-12-11 12:00:00,59.28,59.28,59.17,59.2,2900.0,42.8706,42.8706,42.791,42.8127,2900.0
2012-12-11 12:05:00,59.21,59.24,59.21,59.21,14100.0,42.82,42.8416,42.82,42.82,14100.0
2012-12-11 12:10:00,59.22,59.26,59.22,59.25,3000.0,42.8272,42.8561,42.8272,42.8489,3000.0
2012-12-11 12:15:00,59.24,59.27,59.24,59.27,2300.0,42.8416,42.8633,42.8416,42.8633,2300.0
2012-12-11 12:20:00,59.26,59.34,59.26,59.32,9400.0,42.8561,42.914,42.8561,42.8995,9400.0
2012-12-11 12:25:00,59.33,59.33,59.31,59.31,6400.0,42.9067,42.9067,42.8923,42.8923,6400.0
2012-12-11 12:30:00,59.3,59.31,59.29,59.3,800.0,42.885,42.8923,42.8778,42.885,800.0
2012-12-11 12:35:00,59.3,59.31,59.3,59.3,2300.0,42.885,42.8923,42.885,42.885,2300.0
2012-12-11 12:40:00,59.3,59.31,59.29,59.31,2400.0,42.885,42.8923,42.8778,42.8923,2400.0
2012-12-11 12:45:00,59.31,59.31,59.29,59.29,3700.0,42.8923,42.8923,42.8778,42.8778,3700.0
2012-12-11 12:50:00,59.31,59.31,59.28,59.28,700.0,42.8923,42.8923,42.8706,42.8706,700.0
2012-12-11 12:55:00,59.27,59.28,59.26,59.26,1300.0,42.8633,42.8706,42.8561,42.8561,1300.0
2012-12-11 13:00:00,59.27,59.28,59.27,59.27,1600.0,42.8633,42.8706,42.8633,42.8633,1600.0
2012-12-11 13:05:00,59.29,59.3,59.25,59.25,3100.0,42.8778,42.885,42.8489,42.8489,3100.0
2012-12-11 13:10:00,59.25,59.27,59.25,59.26,30300.0,42.8489,42.8633,42.8489,42.8561,30300.0
2012-12-11 13:15:00,59.25,59.29,59.25,59.29,1700.0,42.8489,42.8778,42.8489,42.8778,1700.0
2012-12-11 13:20:00,59.29,59.29,59.27,59.27,2200.0,42.8778,42.8778,42.8633,42.8633,2200.0
2012-12-11 13:25:00,59.27,59.27,59.25,59.27,19300.0,42.8633,42.8633,42.8489,42.8633,19300.0
2012-12-11 13:30:00,59.28,59.28,59.27,59.27,1300.0,42.8706,42.8706,42.8633,42.8633,1300.0
2012-12-11 13:35:00,59.27,59.29,59.26,59.26,10900.0,42.8633,42.8778,42.8561,42.8561,10900.0
2012-12-11 13:40:00,59.26,59.27,59.26,59.26,7600.0,42.8561,42.8633,42.8561,42.8561,7600.0
2012-12-11 13:45:00,59.27,59.29,59.25,59.28,221400.0,42.8633,42.8778,42.8489,42.8706,221400.0
2012-12-11 13:50:00,59.27,59.29,59.26,59.27,7800.0,42.8633,42.8778,42.8561,42.8633,7800.0
2012-12-11 13:55:00,59.27,59.27,59.25,59.26,8900.0,42.8633,42.8633,42.8489,42.8561,8900.0
2012-12-11 14:00:00,59.25,59.27,59.25,59.27,9700.0,42.8489,42.8633,42.8489,42.8633,9700.0
2012-12-11 14:05:00,59.28,59.28,59.25,59.26,17200.0,42.8706,42.8706,42.8489,42.8561,17200.0
2012-12-11 14:10:00,59.27,59.27,59.24,59.24,24400.0,42.8633,42.8633,42.8416,42.8416,24400.0
2012-12-11 14:15:00,59.24,59.25,59.24,59.25,4500.0,42.8416,42.8489,42.8416,42.8489,4500.0
2012-12-11 14:20:00,59.24,59.26,59.24,59.26,4900.0,42.8416,42.8561,42.8416,42.8561,4900.0
2012-12-11 14:25:00,59.26,59.26,59.23,59.23,2600.0,42.8561,42.8561,42.8344,42.8344,2600.0
2012-12-11 14:30:00,59.21,59.21,59.19,59.2,5000.0,42.82,42.82,42.8055,42.8127,5000.0
2012-12-11 14:35:00,59.18,59.19,59.18,59.18,3100.0,42.7983,42.8055,42.7983,42.7983,3100.0
2012-12-11 14:40:00,59.18,59.19,59.16,59.16,6500.0,42.7983,42.8055,42.7838,42.7838,6500.0
2012-12-11 14:45:00,59.16,59.16,59.11,59.11,3200.0,42.7838,42.7838,42.7476,42.7476,3200.0
2012-12-11 14:50:00,59.11,59.14,59.11,59.14,1600.0,42.7476,42.7693,42.7476,42.7693,1600.0
2012-12-11 14:55:00,59.12,59.13,59.1,59.11,4000.0,42.7549,42.7621,42.7404,42.7476,4000.0
2012-12-11 15:00:00,59.08,59.08,59.07,59.08,4600.0,42.7259,42.7259,42.7187,42.7259,4600.0
2012-12-11 15:05:00,59.07,59.07,59.03,59.03,4800.0,42.7187,42.7187,42.6898,42.6898,4800.0
2012-12-11 15:10:00,59.05,59.05,59.04,59.05,3300.0,42.7042,42.7042,42.697,42.7042,3300.0
2012-12-11 15:15:00,59.04,59.04,58.99,59.01,7000.0,42.697,42.697,42.6609,42.6753,7000.0
2012-12-11 15:20:00,59.01,59.05,59.01,59.05,5700.0,42.6753,42.7042,42.6753,42.7042,5700.0
2012-12-11 15:25:00,59.05,59.1,59.04,59.1,3500.0,42.7042,42.7404,42.697,42.7404,3500.0
2012-12-11 15:30:00,59.1,59.1,59.08,59.09,7600.0,42.7404,42.7404,42.7259,42.7332,7600.0
2012-12-11 15:35:00,59.09,59.12,59.09,59.11,6300.0,42.7332,42.7549,42.7332,42.7476,6300.0
2012-12-11 15:40:00,59.13,59.16,59.13,59.16,6300.0,42.7621,42.7838,42.7621,42.7838,6300.0
2012-12-11 15:45:00,59.13,59.15,59.13,59.15,1900.0,42.7621,42.7766,42.7621,42.7766,1900.0
2012-12-11 15:50:00,59.13,59.16,59.13,59.16,500.0,42.7621,42.7838,42.7621,42.7838,500.0
2012-12-11 15:55:00,59.14,59.15,59.11,59.15,4100.0,42.7693,42.7766,42.7476,42.7766,4100.0
2012-12-12 09:30:00,59.4,59.4,59.34,59.34,9000.0,42.9574,42.9574,42.914,42.914,9000.0
2012-12-12 09:35:00,59.35,59.38,59.35,59.38,500.0,42.9212,42.9429,42.9212,42.9429,500.0
2012-12-12 09:40:00,59.37,59.39,59.37,59.38,500.0,42.9357,42.9501,42.9357,42.9429,500.0
2012-12-12 09:45:00,59.41,59.42,59.41,59.42,3400.0,42.9646,42.9718,42.9646,42.9718,3400.0
2012-12-12 09:50:00,59.41,59.43,59.41,59.43,2200.0,42.9646,42.9791,42.9646,42.9791,2200.0
2012-12-12 09:55:00,59.43,59.44,59.4,59.41,4300.0,42.9791,42.9863,42.9574,42.9646,4300.0
2012-12-12 10:00:00,59.41,59.41,59.32,59.34,6800.0,42.9646,42.9646,42.8995,42.914,6800.0
2012-12-12 10:05:00,59.36,59.36,59.33,59.35,7900.0,42.9284,42.9284,42.9067,42.9212,7900.0
2012-12-12 10:10:00,59.35,59.37,59.34,59.35,4900.0,42.9212,42.9357,42.914,42.9212,4900.0
2012-12-12 10:15:00,59.34,59.36,59.33,59.36,3200.0,42.914,42.9284,42.9067,42.9284,3200.0
2012-12-12 10:20:00,59.37,59.4,59.37,59.39,6100.0,42.9357,42.9574,42.9357,42.9501,6100.0
2012-12-12 10:25:00,59.4,59.4,59.39,59.39,3900.0,42.9574,42.9574,42.9501,42.9501,3900.0
2012-12-12 10:30:00,59.39,59.39,59.35,59.36,5800.0,42.9501,42.9501,42.9212,42.9284,5800.0
2012-12-12 10:35:00,59.36,59.36,59.31,59.31,6300.0,42.9284,42.9284,42.8923,42.8923,6300.0
2012-12-12 10:40:00,59.32,59.33,59.32,59.32,3600.0,42.8995,42.9067,42.8995,42.8995,3600.0
2012-12-12 10:45:00,59.32,59.34,59.31,59.34,6700.0,42.8995,42.914,42.8923,42.914,6700.0
2012-12-12 10:50:00,59.33,59.34,59.32,59.33,7500.0,42.9067,42.914,42.8995,42.9067,7500.0
2012-12-12 10:55:00,59.32,59.35,59.32,59.35,2500.0,42.8995,42.9212,42.8995,42.9212,2500.0
2012-12-12 11:00:00,59.36,59.38,59.34,59.36,2500.0,42.9284,42.9429,42.914,42.9284,2500.0
2012-12-12 11:05:00,59.35,59.35,59.33,59.34,1400.0,42.9212,42.9212,42.9067,42.914,1400.0
2012-12-12 11:10:00,59.34,59.36,59.34,59.36,6900.0,42.914,42.9284,42.914,42.9284,6900.0
2012-12-12 11:15:00,59.36,59.39,59.36,59.39,4800.0,42.9284,42.9501,42.9284,42.9501,4800.0
2012-12-12 11:20:00,59.4,59.41,59.38,59.38,12100.0,42.9574,42.9646,42.9429,42.9429,12100.0
2012-12-12 11:25:00,59.39,59.4,59.38,59.39,1200.0,42.9501,42.9574,42.9429,42.9501,1200.0
2012-12-12 11:30:00,59.39,59.4,59.39,59.4,5000.0,42.9501,42.9574,42.9501,42.9574,5000.0
2012-12-12 11:35:00,59.4,59.41,59.4,59.4,2500.0,42.9574,42.9646,42.9574,42.9574,2500.0
2012-12-12 11:40:00,59.42,59.42,59.4,59.41,28900.0,42.9718,42.9718,42.9574,42.9646,28900.0
2012-12-12 11:45:00,59.39,59.41,59.38,59.39,2300.0,42.9501,42.9646,42.9429,42.9501,2300.0
2012-12-12 11:50:00,59.38,59.38,59.38,59.38,600.0,42.9429,42.9429,42.9429,42.9429,600.0
2012-12-12 11:55:00,59.38,59.38,59.34,59.34,4500.0,42.9429,42.9429,42.914,42.914,4500.0
2012-12-12 12:00:00,59.34,59.36,59.34,59.36,600.0,42.914,42.9284,42.914,42.9284,600.0
2012-12-12 12:05:00,59.36,59.36,59.35,59.36,1600.0,42.9284,42.9284,42.9212,42.9284,1600.0
2012-12-12 12:10:00,59.35,59.38,59.35,59.37,2400.0,42.9212,42.9429,42.9212,42.9357,2400.0
2012-12-12 12:15:00,59.37,59.37,59.36,59.37,800.0,42.9357,42.9357,42.9284,42.9357,800.0
2012-12-12 12:20:00,59.36,59.37,59.36,59.36,1400.0,42.9284,42.9357,42.9284,42.9284,1400.0
2012-12-12 12:25:00,59.37,59.38,59.36,59.38,4600.0,42.9357,42.9429,42.9284,42.9429,4600.0
2012-12-12 12:30:00,59.38,59.46,59.3,59.42,8700.0,42.9429,43.0007,42.885,42.9718,8700.0
2012-12-12 12:35:00,59.42,59.49,59.38,59.46,5700.0,42.9718,43.0224,42.9429,43.0007,5700.0
2012-12-12 12:40:00,59.51,59.52,59.48,59.52,5400.0,43.0369,43.0441,43.0152,43.0441,5400.0
2012-12-12 12:45:00,59.56,59.61,59.56,59.58,8100.0,43.0731,43.1092,43.0731,43.0875,8100.0
2012-12-12 12:50:00,59.58,59.68,59.58,59.65,4800.0,43.0875,43.1599,43.0875,43.1382,4800.0
2012-12-12 12:55:00,59.67,59.67,59.64,59.64,2200.0,43.1526,43.1526,43.1309,43.1309,2200.0
2012-12-12 13:00:00,59.63,59.67,59.63,59.66,5000.0,43.1237,43.1526,43.1237,43.1454,5000.0
2012-12-12 13:05:00,59.66,59.67,59.65,59.66,6900.0,43.1454,43.1526,43.1382,43.1454,6900.0
2012-12-12 13:10:00,59.65,59.66,59.59,59.61,5900.0,43.1382,43.1454,43.0948,43.1092,5900.0
2012-12-12 13:15:00,59.62,59.63,59.62,59.63,2000.0,43.1165,43.1237,43.1165,43.1237,2000.0
2012-12-12 13:20:00,59.63,59.7,59.63,59.68,8100.0,43.1237,43.1743,43.1237,43.1599,8100.0
2012-12-12 13:25:00,59.67,59.69,59.67,59.68,23500.0,43.1526,43.1671,43.1526,43.1599,23500.0
2012-12-12 13:30:00,59.68,59.71,59.67,59.67,6600.0,43.1599,43.1815,43.1526,43.1526,6600.0
2012-12-12 13:35:00,59.66,59.68,59.64,59.64,10300.0,43.1454,43.1599,43.1309,43.1309,10300.0
2012-12-12 13:40:00,59.64,59.65,59.63,59.64,5100.0,43.1309,43.1382,43.1237,43.1309,5100.0
2012-12-12 13:45:00,59.61,59.62,59.61,59.62,6800.0,43.1092,43.1165,43.1092,43.1165,6800.0
2012-12-12 13:50:00,59.62,59.62,59.6,59.61,25600.0,43.1165,43.1165,43.102,43.1092,25600.0
2012-12-12 13:55:00,59.62,59.62,59.61,59.62,5600.0,43.1165,43.1165,43.1092,43.1165,5600.0
2012-12-12 14:00:00,59.63,59.63,59.6,59.62,5700.0,43.1237,43.1237,43.102,43.1165,5700.0
2012-12-12 14:05:00,59.61,59.62,59.6,59.61,21100.0,43.1092,43.1165,43.102,43.1092,21100.0
2012-12-12 14:10:00,59.62,59.64,59.61,59.63,9000.0,43.1165,43.1309,43.1092,43.1237,9000.0
2012-12-12 14:15:00,59.62,59.63,59.61,59.62,3000.0,43.1165,43.1237,43.1092,43.1165,3000.0
2012-12-12 14:20:00,59.61,59.62,59.56,59.56,9800.0,43.1092,43.1165,43.0731,43.0731,9800.0
2012-12-12 14:25:00,59.56,59.56,59.49,59.52,3800.0,43.0731,43.0731,43.0224,43.0441,3800.0
2012-12-12 14:30:00,59.49,59.51,59.47,59.49,8600.0,43.0224,43.0369,43.008,43.0224,8600.0
2012-12-12 14:35:00,59.49,59.5,59.48,59.48,4200.0,43.0224,43.0297,43.0152,43.0152,4200.0
2012-12-12 14:40:00,59.48,59.5,59.47,59.5,4500.0,43.0152,43.0297,43.008,43.0297,4500.0
2012-12-12 14:45:00,59.49,59.54,59.49,59.54,2200.0,43.0224,43.0586,43.0224,43.0586,2200.0
2012-12-12 14:50:00,59.52,59.52,59.49,59.49,2600.0,43.0441,43.0441,43.0224,43.0224,2600.0
2012-12-12 14:55:00,59.5,59.5,59.48,59.49,8000.0,43.0297,43.0297,43.0152,43.0224,8000.0
2012-12-12 15:00:00,59.49,59.49,59.38,59.38,8000.0,43.0224,43.0224,42.9429,42.9429,8000.0
2012-12-12 15:05:00,59.39,59.44,59.39,59.41,6100.0,42.9501,42.9863,42.9501,42.9646,6100.0
2012-12-12 15:10:00,59.41,59.41,59.34,59.34,3200.0,42.9646,42.9646,42.914,42.914,3200.0
2012-12-12 15:15:00,59.34,59.39,59.34,59.38,10600.0,42.914,42.9501,42.914,42.9429,10600.0
2012-12-12 15:20:00,59.39,59.4,59.36,59.36,10200.0,42.9501,42.9574,42.9284,42.9284,10200.0
2012-12-12 15:25:00,59.35,59.36,59.26,59.3,6800.0,42.9212,42.9284,42.8561,42.885,6800.0
2012-12-12 15:30:00,59.3,59.33,59.28,59.3,14500.0,42.885,42.9067,42.8706,42.885,14500.0
2012-12-12 15:35:00,59.29,59.29,59.21,59.21,9400.0,42.8778,42.8778,42.82,42.82,9400.0
2012-12-12 15:40:00,59.22,59.26,59.21,59.26,8700.0,42.8272,42.8561,42.82,42.8561,8700.0
2012-12-12 15:45:00,59.23,59.27,59.2,59.27,4300.0,42.8344,42.8633,42.8127,42.8633,4300.0
2012-12-12 15:50:00,59.27,59.28,59.26,59.26,5800.0,42.8633,42.8706,42.8561,42.8561,5800.0
2012-12-12 15:55:00,59.26,59.26,59.23,59.26,8200.0,42.8561,42.8561,42.8344,42.8561,8200.0
2012-12-13 09:30:00,59.26,59.26,59.2,59.26,8700.0,42.8561,42.8561,42.8127,42.8561,8700.0
2012-12-13 09:35:00,59.28,59.29,59.25,59.28,2000.0,42.8706,42.8778,42.8489,42.8706,2000.0
2012-12-13 09:40:00,59.22,59.22,59.16,59.16,2800.0,42.8272,42.8272,42.7838,42.7838,2800.0
2012-12-13 09:45:00,59.15,59.22,59.15,59.2,5600.0,42.7766,42.8272,42.7766,42.8127,5600.0
2012-12-13 09:50:00,59.21,59.25,59.21,59.23,4600.0,42.82,42.8489,42.82,42.8344,4600.0
2012-12-13 09:55:00,59.23,59.28,59.23,59.26,10200.0,42.8344,42.8706,42.8344,42.8561,10200.0
2012-12-13 10:00:00,59.25,59.28,59.24,59.28,3200.0,42.8489,42.8706,42.8416,42.8706,3200.0
2012-12-13 10:05:00,59.25,59.29,59.24,59.28,8200.0,42.8489,42.8778,42.8416,42.8706,8200.0
2012-12-13 10:10:00,59.3,59.33,59.3,59.32,19500.0,42.885,42.9067,42.885,42.8995,19500.0
2012-12-13 10:15:00,59.33,59.34,59.31,59.34,14100.0,42.9067,42.914,42.8923,42.914,14100.0
2012-12-13 10:20:00,59.35,59.35,59.29,59.3,6000.0,42.9212,42.9212,42.8778,42.885,6000.0
2012-12-13 10:25:00,59.31,59.31,59.29,59.3,6400.0,42.8923,42.8923,42.8778,42.885,6400.0
2012-12-13 10:30:00,59.29,59.31,59.27,59.27,3200.0,42.8778,42.8923,42.8633,42.8633,3200.0
2012-12-13 10:35:00,59.28,59.29,59.25,59.28,3200.0,42.8706,42.8778,42.8489,42.8706,3200.0
2012-12-13 10:40:00,59.28,59.28,59.22,59.22,7000.0,42.8706,42.8706,42.8272,42.8272,7000.0
2012-12-13 10:45:00,59.23,59.23,59.2,59.21,5400.0,42.8344,42.8344,42.8127,42.82,5400.0
2012-12-13 10:50:00,59.22,59.22,59.21,59.21,1900.0,42.8272,42.8272,42.82,42.82,1900.0
2012-12-13 10:55:00,59.22,59.22,59.2,59.2,14400.0,42.8272,42.8272,42.8127,42.8127,14400.0
2012-12-13 11:00:00,59.22,59.22,59.2,59.21,1200.0,42.8272,42.8272,42.8127,42.82,1200.0
2012-12-13 11:05:00,59.21,59.21,59.15,59.15,5500.0,42.82,42.82,42.7766,42.7766,5500.0
2012-12-13 11:10:00,59.14,59.14,59.08,59.09,4300.0,42.7693,42.7693,42.7259,42.7332,4300.0
2012-12-13 11:15:00,59.07,59.13,59.05,59.12,4000.0,42.7187,42.7621,42.7042,42.7549,4000.0
2012-12-13 11:20:00,59.1,59.1,59.08,59.09,1800.0,42.7404,42.7404,42.7259,42.7332,1800.0
2012-12-13 11:25:00,59.08,59.11,59.05,59.11,1700.0,42.7259,42.7476,42.7042,42.7476,1700.0
2012-12-13 11:30:00,59.09,59.12,59.07,59.12,5400.0,42.7332,42.7549,42.7187,42.7549,5400.0
2012-12-13 11:35:00,59.12,59.17,59.12,59.13,9600.0,42.7549,42.791,42.7549,42.7621,9600.0
2012-12-13 11:40:00,59.12,59.13,59.09,59.09,2700.0,42.7549,42.7621,42.7332,42.7332,2700.0
2012-12-13 11:45:00,59.09,59.12,59.08,59.09,4900.0,42.7332,42.7549,42.7259,42.7332,4900.0
2012-12-13 11:50:00,59.09,59.14,59.08,59.13,4800.0,42.7332,42.7693,42.7259,42.7621,4800.0
2012-12-13 11:55:00,59.12,59.14,59.12,59.13,2600.0,42.7549,42.7693,42.7549,42.7621,2600.0
2012-12-13 12:00:00,59.15,59.15,59.12,59.12,1400.0,42.7766,42.7766,42.7549,42.7549,1400.0
2012-12-13 12:05:00,59.1,59.11,59.09,59.1,1500.0,42.7404,42.7476,42.7332,42.7404,1500.0
2012-12-13 12:10:00,59.09,59.09,59.04,59.06,1200.0,42.7332,42.7332,42.697,42.7115,1200.0
2012-12-13 12:15:00,59.06,59.06,59.05,59.05,5800.0,42.7115,42.7115,42.7042,42.7042,5800.0
2012-12-13 12:20:00,59.01,59.04,59.01,59.04,1500.0,42.6753,42.697,42.6753,42.697,1500.0
2012-12-13 12:25:00,59.04,59.04,58.98,58.98,5900.0,42.697,42.697,42.6536,42.6536,5900.0
2012-12-13 12:30:00,58.98,59.02,58.98,59.01,11800.0,42.6536,42.6825,42.6536,42.6753,11800.0
2012-12-13 12:35:00,59.0,59.0,58.98,58.98,2400.0,42.6681,42.6681,42.6536,42.6536,2400.0
2012-12-13 12:40:00,58.97,58.97,58.91,58.93,3400.0,42.6464,42.6464,42.603,42.6175,3400.0
2012-12-13 12:45:00,58.92,58.96,58.92,58.96,1500.0,42.6102,42.6392,42.6102,42.6392,1500.0
2012-12-13 12:50:00,58.96,58.98,58.96,58.98,5200.0,42.6392,42.6536,42.6392,42.6536,5200.0
2012-12-13 12:55:00,58.96,58.98,58.96,58.98,2900.0,42.6392,42.6536,42.6392,42.6536,2900.0
2012-12-13 13:00:00,58.95,58.97,58.94,58.94,3800.0,42.6319,42.6464,42.6247,42.6247,3800.0
2012-12-13 13:05:00,58.95,58.95,58.92,58.92,500.0,42.6319,42.6319,42.6102,42.6102,500.0
2012-12-13 13:10:00,58.91,58.92,58.85,58.87,3700.0,42.603,42.6102,42.5596,42.5741,3700.0
2012-12-13 13:15:00,58.87,58.92,58.87,58.9,19100.0,42.5741,42.6102,42.5741,42.5958,19100.0
2012-12-13 13:20:00,58.89,58.94,58.88,58.93,10800.0,42.5885,42.6247,42.5813,42.6175,10800.0
2012-12-13 13:25:00,58.94,58.96,58.94,58.95,2000.0,42.6247,42.6392,42.6247,42.6319,2000.0
2012-12-13 13:30:00,58.96,58.96,58.94,58.95,1800.0,42.6392,42.6392,42.6247,42.6319,1800.0
2012-12-13 13:35:00,58.95,58.95,58.92,58.94,1600.0,42.6319,42.6319,42.6102,42.6247,1600.0
2012-12-13 13:40:00,58.92,58.92,58.9,58.92,1100.0,42.6102,42.6102,42.5958,42.6102,1100.0
2012-12-13 13:45:00,58.89,58.89,58.84,58.85,4500.0,42.5885,42.5885,42.5524,42.5596,4500.0
2012-12-13 13:50:00,58.83,58.85,58.82,58.84,1800.0,42.5451,42.5596,42.5379,42.5524,1800.0
2012-12-13 13:55:00,58.87,58.89,58.87,58.89,1200.0,42.5741,42.5885,42.5741,42.5885,1200.0
2012-12-13 14:00:00,58.89,58.91,58.87,58.87,137300.0,42.5885,42.603,42.5741,42.5741,137300.0
2012-12-13 14:05:00,58.87,58.87,58.82,58.82,16400.0,42.5741,42.5741,42.5379,42.5379,16400.0
2012-12-13 14:10:00,58.82,58.82,58.79,58.79,12000.0,42.5379,42.5379,42.5162,42.5162,12000.0
2012-12-13 14:15:00,58.79,58.8,58.77,58.8,10900.0,42.5162,42.5234,42.5018,42.5234,10900.0
2012-12-13 14:20:00,58.79,58.83,58.79,58.83,6600.0,42.5162,42.5451,42.5162,42.5451,6600.0
2012-12-13 14:25:00,58.81,58.88,58.81,58.88,5800.0,42.5307,42.5813,42.5307,42.5813,5800.0
2012-12-13 14:30:00,58.87,58.89,58.86,58.89,8400.0,42.5741,42.5885,42.5668,42.5885,8400.0
2012-12-13 14:35:00,58.89,58.9,58.86,58.86,2100.0,42.5885,42.5958,42.5668,42.5668,2100.0
2012-12-13 14:40:00,58.86,58.86,58.85,58.85,1700.0,42.5668,42.5668,42.5596,42.5596,1700.0
2012-12-13 14:45:00,58.86,58.89,58.85,58.89,8900.0,42.5668,42.5885,42.5596,42.5885,8900.0
2012-12-13 14:50:00,58.9,58.9,58.88,58.9,4700.0,42.5958,42.5958,42.5813,42.5958,4700.0
2012-12-13 14:55:00,58.89,58.89,58.86,58.86,1100.0,42.5885,42.5885,42.5668,42.5668,1100.0
2012-12-13 15:00:00,58.86,58.88,58.86,58.87,2500.0,42.5668,42.5813,42.5668,42.5741,2500.0
2012-12-13 15:05:00,58.86,58.86,58.84,58.85,11100.0,42.5668,42.5668,42.5524,42.5596,11100.0
2012-12-13 15:10:00,58.84,58.84,58.81,58.82,10000.0,42.5524,42.5524,42.5307,42.5379,10000.0
2012-12-13 15:15:00,58.81,58.83,58.8,58.82,7200.0,42.5307,42.5451,42.5234,42.5379,7200.0
2012-12-13 15:20:00,58.82,58.85,58.82,58.84,4200.0,42.5379,42.5596,42.5379,42.5524,4200.0
2012-12-13 15:25:00,58.82,58.85,58.82,58.85,1600.0,42.5379,42.5596,42.5379,42.5596,1600.0
2012-12-13 15:30:00,58.85,58.89,58.85,58.87,12400.0,42.5596,42.5885,42.5596,42.5741,12400.0
2012-12-13 15:35:00,58.92,59.0,58.92,58.99,2000.0,42.6102,42.6681,42.6102,42.6609,2000.0
2012-12-13 15:40:00,59.0,59.06,59.0,59.04,2700.0,42.6681,42.7115,42.6681,42.697,2700.0
2012-12-13 15:45:00,59.02,59.04,58.97,58.97,10500.0,42.6825,42.697,42.6464,42.6464,10500.0
2012-12-13 15:50:00,58.99,59.01,58.97,59.01,5500.0,42.6609,42.6753,42.6464,42.6753,5500.0
2012-12-13 15:55:00,58.99,58.99,58.9,58.91,8800.0,42.6609,42.6609,42.5958,42.603,8800.0
2012-12-14 09:30:00,58.86,58.88,58.83,58.86,9800.0,42.5668,42.5813,42.5451,42.5668,9800.0
2012-12-14 09:35:00,58.87,58.92,58.87,58.92,6000.0,42.5741,42.6102,42.5741,42.6102,6000.0
2012-12-14 09:40:00,58.93,58.93,58.91,58.92,3000.0,42.6175,42.6175,42.603,42.6102,3000.0
2012-12-14 09:45:00,58.92,58.96,58.92,58.96,4100.0,42.6102,42.6392,42.6102,42.6392,4100.0
2012-12-14 09:50:00,58.95,58.95,58.88,58.88,1900.0,42.6319,42.6319,42.5813,42.5813,1900.0
2012-12-14 09:55:00,58.89,58.89,58.87,58.87,1000.0,42.5885,42.5885,42.5741,42.5741,1000.0
2012-12-14 10:00:00,58.85,58.9,58.85,58.9,1200.0,42.5596,42.5958,42.5596,42.5958,1200.0
2012-12-14 10:05:00,58.91,58.91,58.86,58.86,800.0,42.603,42.603,42.5668,42.5668,800.0
2012-12-14 10:10:00,58.85,58.91,58.81,58.89,3700.0,42.5596,42.603,42.5307,42.5885,3700.0
2012-12-14 10:15:00,58.87,58.87,58.82,58.82,5400.0,42.5741,42.5741,42.5379,42.5379,5400.0
2012-12-14 10:20:00,58.84,58.84,58.79,58.81,7800.0,42.5524,42.5524,42.5162,42.5307,7800.0
2012-12-14 10:25:00,58.84,58.87,58.83,58.86,6000.0,42.5524,42.5741,42.5451,42.5668,6000.0
2012-12-14 10:30:00,58.86,58.88,58.85,58.88,2200.0,42.5668,42.5813,42.5596,42.5813,2200.0
2012-12-14 10:35:00,58.87,58.87,58.86,58.87,2500.0,42.5741,42.5741,42.5668,42.5741,2500.0
2012-12-14 10:40:00,58.86,58.87,58.85,58.86,17700.0,42.5668,42.5741,42.5596,42.5668,17700.0
2012-12-14 10:45:00,58.86,58.95,58.86,58.95,82400.0,42.5668,42.6319,42.5668,42.6319,82400.0
2012-12-14 10:50:00,58.94,58.94,58.93,58.93,600.0,42.6247,42.6247,42.6175,42.6175,600.0
2012-12-14 10:55:00,58.91,58.91,58.89,58.89,9300.0,42.603,42.603,42.5885,42.5885,9300.0
2012-12-14 11:00:00,58.89,58.89,58.86,58.88,43400.0,42.5885,42.5885,42.5668,42.5813,43400.0
2012-12-14 11:05:00,58.88,58.92,58.87,58.91,15400.0,42.5813,42.6102,42.5741,42.603,15400.0
2012-12-14 11:10:00,58.91,58.91,58.88,58.91,6300.0,42.603,42.603,42.5813,42.603,6300.0
2012-12-14 11:15:00,58.9,58.91,58.89,58.9,2600.0,42.5958,42.603,42.5885,42.5958,2600.0
2012-12-14 11:20:00,58.91,58.91,58.88,58.89,5300.0,42.603,42.603,42.5813,42.5885,5300.0
2012-12-14 11:25:00,58.88,58.88,58.87,58.87,1100.0,42.5813,42.5813,42.5741,42.5741,1100.0
2012-12-14 11:30:00,58.87,58.87,58.83,58.84,34400.0,42.5741,42.5741,42.5451,42.5524,34400.0
2012-12-14 11:35:00,58.85,58.85,58.76,58.79,24300.0,42.5596,42.5596,42.4945,42.5162,24300.0
2012-12-14 11:40:00,58.79,58.83,58.79,58.82,3100.0,42.5162,42.5451,42.5162,42.5379,3100.0
2012-12-14 11:45:00,58.82,58.83,58.8,58.8,1800.0,42.5379,42.5451,42.5234,42.5234,1800.0
2012-12-14 11:50:00,58.79,58.8,58.79,58.8,2300.0,42.5162,42.5234,42.5162,42.5234,2300.0
2012-12-14 11:55:00,58.81,58.83,58.81,58.82,3700.0,42.5307,42.5451,42.5307,42.5379,3700.0
2012-12-14 12:00:00,58.84,58.86,58.83,58.86,9500.0,42.5524,42.5668,42.5451,42.5668,9500.0
2012-12-14 12:05:00,58.85,58.88,58.85,58.87,11100.0,42.5596,42.5813,42.5596,42.5741,11100.0
2012-12-14 12:10:00,58.87,58.89,58.86,58.89,9000.0,42.5741,42.5885,42.5668,42.5885,9000.0
2012-12-14 12:15:00,58.88,58.92,58.87,58.87,10200.0,42.5813,42.6102,42.5741,42.5741,10200.0
2012-12-14 12:20:00,58.87,58.88,58.86,58.87,5600.0,42.5741,42.5813,42.5668,42.5741,5600.0
2012-12-14 12:25:00,58.86,58.89,58.86,58.89,4600.0,42.5668,42.5885,42.5668,42.5885,4600.0
2012-12-14 12:30:00,58.89,58.92,58.89,58.89,4700.0,42.5885,42.6102,42.5885,42.5885,4700.0
2012-12-14 12:35:00,58.89,58.9,58.86,58.86,4300.0,42.5885,42.5958,42.5668,42.5668,4300.0
2012-12-14 12:40:00,58.85,58.88,58.85,58.88,4800.0,42.5596,42.5813,42.5596,42.5813,4800.0
2012-12-14 12:45:00,58.87,58.9,58.87,58.89,8700.0,42.5741,42.5958,42.5741,42.5885,8700.0
2012-12-14 12:50:00,58.87,58.87,58.86,58.86,2900.0,42.5741,42.5741,42.5668,42.5668,2900.0
2012-12-14 12:55:00,58.86,58.87,58.86,58.87,2900.0,42.5668,42.5741,42.5668,42.5741,2900.0
2012-12-14 13:00:00,58.86,58.88,58.86,58.87,2600.0,42.5668,42.5813,42.5668,42.5741,2600.0
2012-12-14 13:05:00,58.86,58.87,58.86,58.87,4600.0,42.5668,42.5741,42.5668,42.5741,4600.0
2012-12-14 13:10:00,58.87,58.87,58.83,58.84,11000.0,42.5741,42.5741,42.5451,42.5524,11000.0
2012-12-14 13:15:00,58.83,58.84,58.81,58.81,4900.0,42.5451,42.5524,42.5307,42.5307,4900.0
2012-12-14 13:20:00,58.81,58.83,58.81,58.82,700.0,42.5307,42.5451,42.5307,42.5379,700.0
2012-12-14 13:25:00,58.82,58.85,58.82,58.85,8500.0,42.5379,42.5596,42.5379,42.5596,8500.0
2012-12-14 13:30:00,58.85,58.86,58.83,58.84,22900.0,42.5596,42.5668,42.5451,42.5524,22900.0
2012-12-14 13:35:00,58.84,58.87,58.84,58.86,2000.0,42.5524,42.5741,42.5524,42.5668,2000.0
2012-12-14 13:40:00,58.87,58.87,58.86,58.86,5500.0,42.5741,42.5741,42.5668,42.5668,5500.0
2012-12-14 13:45:00,58.87,58.91,58.87,58.89,13900.0,42.5741,42.603,42.5741,42.5885,13900.0
2012-12-14 13:50:00,58.9,58.9,58.89,58.9,14400.0,42.5958,42.5958,42.5885,42.5958,14400.0
2012-12-14 13:55:00,58.9,58.91,58.88,58.9,2200.0,42.5958,42.603,42.5813,42.5958,2200.0
2012-12-14 14:00:00,58.91,58.91,58.89,58.89,2900.0,42.603,42.603,42.5885,42.5885,2900.0
2012-12-14 14:05:00,58.9,58.91,58.88,58.9,13900.0,42.5958,42.603,42.5813,42.5958,13900.0
2012-12-14 14:10:00,58.89,58.91,58.89,58.91,2700.0,42.5885,42.603,42.5885,42.603,2700.0
2012-12-14 14:15:00,58.92,58.94,58.91,58.92,4700.0,42.6102,42.6247,42.603,42.6102,4700.0
2012-12-14 14:20:00,58.92,58.92,58.89,58.89,6300.0,42.6102,42.6102,42.5885,42.5885,6300.0
2012-12-14 14:25:00,58.9,58.91,58.87,58.87,6400.0,42.5958,42.603,42.5741,42.5741,6400.0
2012-12-14 14:30:00,58.87,58.88,58.86,58.86,1500.0,42.5741,42.5813,42.5668,42.5668,1500.0
2012-12-14 14:35:00,58.87,58.87,58.86,58.86,4500.0,42.5741,42.5741,42.5668,42.5668,4500.0
2012-12-14 14:40:00,58.86,58.87,58.85,58.86,2300.0,42.5668,42.5741,42.5596,42.5668,2300.0
2012-12-14 14:45:00,58.86,58.87,58.86,58.86,1900.0,42.5668,42.5741,42.5668,42.5668,1900.0
2012-12-14 14:50:00,58.86,58.88,58.85,58.85,2100.0,42.5668,42.5813,42.5596,42.5596,2100.0
2012-12-14 14:55:00,58.85,58.86,58.77,58.78,10900.0,42.5596,42.5668,42.5018,42.509,10900.0
2012-12-14 15:00:00,58.79,58.8,58.78,58.8,500.0,42.5162,42.5234,42.509,42.5234,500.0
2012-12-14 15:05:00,58.77,58.77,58.72,58.72,2200.0,42.5018,42.5018,42.4656,42.4656,2200.0
2012-12-14 15:10:00,58.71,58.77,58.71,58.77,3800.0,42.4584,42.5018,42.4584,42.5018,3800.0
2012-12-14 15:15:00,58.76,58.78,58.76,58.78,2900.0,42.4945,42.509,42.4945,42.509,2900.0
2012-12-14 15:20:00,58.78,58.79,58.78,58.78,4300.0,42.509,42.5162,42.509,42.509,4300.0
2012-12-14 15:25:00,58.76,58.78,58.76,58.77,2200.0,42.4945,42.509,42.4945,42.5018,2200.0
2012-12-14 15:30:00,58.78,58.83,58.78,58.83,3300.0,42.509,42.5451,42.509,42.5451,3300.0
2012-12-14 15:35:00,58.86,58.86,58.85,58.85,1600.0,42.5668,42.5668,42.5596,42.5596,1600.0
2012-12-14 15:40:00,58.84,58.84,58.82,58.83,4700.0,42.5524,42.5524,42.5379,42.5451,4700.0
2012-12-14 15:45:00,58.82,58.83,58.79,58.79,2700.0,42.5379,42.5451,42.5162,42.5162,2700.0
2012-12-14 15:50:00,58.78,58.78,58.74,58.76,3400.0,42.509,42.509,42.4801,42.4945,3400.0
2012-12-14 15:55:00,58.76,58.78,58.75,58.78,5900.0,42.4945,42.509,42.4873,42.509,5900.0
2012-12-17 09:30:00,59.04,59.04,58.97,59.03,30700.0,42.697,42.697,42.6464,42.6898,30700.0
2012-12-17 09:35:00,59.04,59.07,59.04,59.06,3300.0,42.697,42.7187,42.697,42.7115,3300.0
2012-12-17 09:40:00,59.06,59.12,59.06,59.1,2000.0,42.7115,42.7549,42.7115,42.7404,2000.0
2012-12-17 09:45:00,59.12,59.12,59.12,59.12,600.0,42.7549,42.7549,42.7549,42.7549,600.0
2012-12-17 09:50:00,59.16,59.23,59.16,59.23,12600.0,42.7838,42.8344,42.7838,42.8344,12600.0
2012-12-17 09:55:00,59.22,59.26,59.22,59.22,2000.0,42.8272,42.8561,42.8272,42.8272,2000.0
2012-12-17 10:00:00,59.22,59.26,59.22,59.26,4100.0,42.8272,42.8561,42.8272,42.8561,4100.0
2012-12-17 10:05:00,59.24,59.26,59.23,59.26,4600.0,42.8416,42.8561,42.8344,42.8561,4600.0
2012-12-17 10:10:00,59.27,59.29,59.23,59.23,2800.0,42.8633,42.8778,42.8344,42.8344,2800.0
2012-12-17 10:15:00,59.2,59.2,59.18,59.18,14600.0,42.8127,42.8127,42.7983,42.7983,14600.0
2012-12-17 10:20:00,59.16,59.16,59.14,59.16,3300.0,42.7838,42.7838,42.7693,42.7838,3300.0
2012-12-17 10:25:00,59.16,59.16,59.14,59.15,5200.0,42.7838,42.7838,42.7693,42.7766,5200.0
2012-12-17 10:30:00,59.16,59.21,59.15,59.21,9100.0,42.7838,42.82,42.7766,42.82,9100.0
2012-12-17 10:35:00,59.21,59.23,59.21,59.22,9300.0,42.82,42.8344,42.82,42.8272,9300.0
2012-12-17 10:40:00,59.22,59.22,59.19,59.19,3700.0,42.8272,42.8272,42.8055,42.8055,3700.0
2012-12-17 10:45:00,59.18,59.19,59.16,59.19,4700.0,42.7983,42.8055,42.7838,42.8055,4700.0
2012-12-17 10:50:00,59.19,59.2,59.19,59.19,2200.0,42.8055,42.8127,42.8055,42.8055,2200.0
2012-12-17 10:55:00,59.17,59.17,59.16,59.16,3300.0,42.791,42.791,42.7838,42.7838,3300.0
2012-12-17 11:00:00,59.15,59.17,59.15,59.17,2700.0,42.7766,42.791,42.7766,42.791,2700.0
2012-12-17 11:05:00,59.18,59.18,59.16,59.17,4400.0,42.7983,42.7983,42.7838,42.791,4400.0
2012-12-17 11:10:00,59.19,59.24,59.19,59.24,4500.0,42.8055,42.8416,42.8055,42.8416,4500.0
2012-12-17 11:15:00,59.25,59.27,59.22,59.27,2700.0,42.8489,42.8633,42.8272,42.8633,2700.0
2012-12-17 11:20:00,59.26,59.26,59.24,59.24,2600.0,42.8561,42.8561,42.8416,42.8416,2600.0
2012-12-17 11:25:00,59.24,59.24,59.2,59.2,3300.0,42.8416,42.8416,42.8127,42.8127,3300.0
2012-12-17 11:30:00,59.2,59.28,59.2,59.28,3300.0,42.8127,42.8706,42.8127,42.8706,3300.0
2012-12-17 11:35:00,59.27,59.29,59.26,59.26,4200.0,42.8633,42.8778,42.8561,42.8561,4200.0
2012-12-17 11:40:00,59.28,59.33,59.28,59.32,1600.0,42.8706,42.9067,42.8706,42.8995,1600.0
2012-12-17 11:45:00,59.33,59.33,59.31,59.32,15400.0,42.9067,42.9067,42.8923,42.8995,15400.0
2012-12-17 11:50:00,59.32,59.32,59.29,59.29,10500.0,42.8995,42.8995,42.8778,42.8778,10500.0
2012-12-17 11:55:00,59.29,59.29,59.26,59.26,3000.0,42.8778,42.8778,42.8561,42.8561,3000.0
2012-12-17 12:00:00,59.26,59.28,59.26,59.26,13600.0,42.8561,42.8706,42.8561,42.8561,13600.0
2012-12-17 12:05:00,59.3,59.32,59.29,59.3,11200.0,42.885,42.8995,42.8778,42.885,11200.0
2012-12-17 12:10:00,59.3,59.31,59.29,59.3,4700.0,42.885,42.8923,42.8778,42.885,4700.0
2012-12-17 12:15:00,59.3,59.31,59.29,59.31,4200.0,42.885,42.8923,42.8778,42.8923,4200.0
2012-12-17 12:20:00,59.31,59.36,59.31,59.36,2600.0,42.8923,42.9284,42.8923,42.9284,2600.0
2012-12-17 12:25:00,59.36,59.36,59.35,59.36,2300.0,42.9284,42.9284,42.9212,42.9284,2300.0
2012-12-17 12:30:00,59.35,59.36,59.35,59.36,18800.0,42.9212,42.9284,42.9212,42.9284,18800.0
2012-12-17 12:35:00,59.35,59.35,59.32,59.32,5200.0,42.9212,42.9212,42.8995,42.8995,5200.0
2012-12-17 12:40:00,59.33,59.33,59.32,59.33,1000.0,42.9067,42.9067,42.8995,42.9067,1000.0
2012-12-17 12:45:00,59.32,59.32,59.31,59.31,300.0,42.8995,42.8995,42.8923,42.8923,300.0
2012-12-17 12:50:00,59.3,59.31,59.3,59.3,8300.0,42.885,42.8923,42.885,42.885,8300.0
2012-12-17 12:55:00,59.3,59.3,59.29,59.29,4700.0,42.885,42.885,42.8778,42.8778,4700.0
2012-12-17 13:00:00,59.29,59.3,59.29,59.29,3400.0,42.8778,42.885,42.8778,42.8778,3400.0
2012-12-17 13:05:00,59.29,59.29,59.29,59.29,600.0,42.8778,42.8778,42.8778,42.8778,600.0
2012-12-17 13:10:00,59.29,59.3,59.28,59.29,2000.0,42.8778,42.885,42.8706,42.8778,2000.0
2012-12-17 13:15:00,59.29,59.29,59.24,59.24,4000.0,42.8778,42.8778,42.8416,42.8416,4000.0
2012-12-17 13:20:00,59.24,59.26,59.24,59.26,6600.0,42.8416,42.8561,42.8416,42.8561,6600.0
2012-12-17 13:25:00,59.25,59.27,59.25,59.27,6800.0,42.8489,42.8633,42.8489,42.8633,6800.0
2012-12-17 13:30:00,59.26,59.26,59.25,59.25,4300.0,42.8561,42.8561,42.8489,42.8489,4300.0
2012-12-17 13:35:00,59.26,59.26,59.22,59.23,4700.0,42.8561,42.8561,42.8272,42.8344,4700.0
2012-12-17 13:40:00,59.22,59.23,59.19,59.19,3800.0,42.8272,42.8344,42.8055,42.8055,3800.0
2012-12-17 13:45:00,59.19,59.2,59.18,59.2,28600.0,42.8055,42.8127,42.7983,42.8127,28600.0
2012-12-17 13:50:00,59.2,59.2,59.17,59.17,3200.0,42.8127,42.8127,42.791,42.791,3200.0
2012-12-17 13:55:00,59.17,59.18,59.17,59.17,6900.0,42.791,42.7983,42.791,42.791,6900.0
2012-12-17 14:00:00,59.18,59.27,59.17,59.25,44100.0,42.7983,42.8633,42.791,42.8489,44100.0
2012-12-17 14:05:00,59.23,59.23,59.2,59.23,22300.0,42.8344,42.8344,42.8127,42.8344,22300.0
2012-12-17 14:10:00,59.22,59.22,59.18,59.2,163000.0,42.8272,42.8272,42.7983,42.8127,163000.0
2012-12-17 14:15:00,59.19,59.2,59.17,59.18,10600.0,42.8055,42.8127,42.791,42.7983,10600.0
2012-12-17 14:20:00,59.18,59.18,59.13,59.15,24300.0,42.7983,42.7983,42.7621,42.7766,24300.0
2012-12-17 14:25:00,59.15,59.16,59.14,59.15,12400.0,42.7766,42.7838,42.7693,42.7766,12400.0
2012-12-17 14:30:00,59.16,59.19,59.15,59.18,3700.0,42.7838,42.8055,42.7766,42.7983,3700.0
2012-12-17 14:35:00,59.18,59.18,59.15,59.17,7900.0,42.7983,42.7983,42.7766,42.791,7900.0
2012-12-17 14:40:00,59.16,59.19,59.15,59.19,11000.0,42.7838,42.8055,42.7766,42.8055,11000.0
2012-12-17 14:45:00,59.16,59.18,59.15,59.16,4900.0,42.7838,42.7983,42.7766,42.7838,4900.0
2012-12-17 14:50:00,59.17,59.18,59.16,59.17,4000.0,42.791,42.7983,42.7838,42.791,4000.0
2012-12-17 14:55:00,59.18,59.21,59.18,59.2,6600.0,42.7983,42.82,42.7983,42.8127,6600.0
2012-12-17 15:00:00,59.21,59.21,59.2,59.21,8200.0,42.82,42.82,42.8127,42.82,8200.0
2012-12-17 15:05:00,59.22,59.25,59.2,59.25,12100.0,42.8272,42.8489,42.8127,42.8489,12100.0
2012-12-17 15:10:00,59.25,59.25,59.21,59.22,14800.0,42.8489,42.8489,42.82,42.8272,14800.0
2012-12-17 15:15:00,59.22,59.24,59.22,59.23,11100.0,42.8272,42.8416,42.8272,42.8344,11100.0
2012-12-17 15:20:00,59.22,59.23,59.22,59.23,1400.0,42.8272,42.8344,42.8272,42.8344,1400.0
2012-12-17 15:25:00,59.24,59.25,59.23,59.24,1900.0,42.8416,42.8489,42.8344,42.8416,1900.0
2012-12-17 15:30:00,59.23,59.24,59.23,59.24,4400.0,42.8344,42.8416,42.8344,42.8416,4400.0
2012-12-17 15:35:00,59.25,59.29,59.25,59.29,7700.0,42.8489,42.8778,42.8489,42.8778,7700.0
2012-12-17 15:40:00,59.28,59.3,59.28,59.3,20100.0,42.8706,42.885,42.8706,42.885,20100.0
2012-12-17 15:45:00,59.3,59.33,59.29,59.32,3500.0,42.885,42.9067,42.8778,42.8995,3500.0
2012-12-17 15:50:00,59.32,59.38,59.31,59.38,12900.0,42.8995,42.9429,42.8923,42.9429,12900.0
2012-12-17 15:55:00,59.39,59.45,59.39,59.44,5300.0,42.9501,42.9935,42.9501,42.9863,5300.0
2012-12-18 09:30:00,59.61,59.63,59.39,59.43,28000.0,43.1092,43.1237,42.9501,42.9791,28000.0
2012-12-18 09:35:00,59.44,59.49,59.44,59.49,2100.0,42.9863,43.0224,42.9863,43.0224,2100.0
2012-12-18 09:40:00,59.54,59.54,59.54,59.54,200.0,43.0586,43.0586,43.0586,43.0586,200.0
2012-12-18 09:45:00,59.49,59.54,59.47,59.53,12700.0,43.0224,43.0586,43.008,43.0514,12700.0
2012-12-18 09:50:00,59.53,59.53,59.5,59.52,10300.0,43.0514,43.0514,43.0297,43.0441,10300.0
2012-12-18 09:55:00,59.52,59.52,59.47,59.47,3800.0,43.0441,43.0441,43.008,43.008,3800.0
2012-12-18 10:00:00,59.46,59.51,59.46,59.51,2000.0,43.0007,43.0369,43.0007,43.0369,2000.0
2012-12-18 10:05:00,59.5,59.5,59.47,59.48,8600.0,43.0297,43.0297,43.008,43.0152,8600.0
2012-12-18 10:10:00,59.49,59.54,59.49,59.54,7200.0,43.0224,43.0586,43.0224,43.0586,7200.0
2012-12-18 10:15:00,59.55,59.58,59.53,59.56,10200.0,43.0658,43.0875,43.0514,43.0731,10200.0
2012-12-18 10:20:00,59.55,59.61,59.53,59.61,2700.0,43.0658,43.1092,43.0514,43.1092,2700.0
2012-12-18 10:25:00,59.61,59.65,59.6,59.65,2500.0,43.1092,43.1382,43.102,43.1382,2500.0
2012-12-18 10:30:00,59.66,59.69,59.66,59.69,1100.0,43.1454,43.1671,43.1454,43.1671,1100.0
2012-12-18 10:35:00,59.71,59.72,59.7,59.71,10200.0,43.1815,43.1888,43.1743,43.1815,10200.0
2012-12-18 10:40:00,59.75,59.77,59.75,59.77,11600.0,43.2105,43.2249,43.2105,43.2249,11600.0
2012-12-18 10:45:00,59.77,59.8,59.77,59.8,13600.0,43.2249,43.2466,43.2249,43.2466,13600.0
2012-12-18 10:50:00,59.81,59.85,59.79,59.84,9700.0,43.2539,43.2828,43.2394,43.2756,9700.0
2012-12-18 10:55:00,59.83,59.83,59.8,59.8,6200.0,43.2683,43.2683,43.2466,43.2466,6200.0
2012-12-18 11:00:00,59.79,59.82,59.79,59.8,5800.0,43.2394,43.2611,43.2394,43.2466,5800.0
2012-12-18 11:05:00,59.8,59.86,59.8,59.84,12300.0,43.2466,43.29,43.2466,43.2756,12300.0
2012-12-18 11:10:00,59.84,59.89,59.84,59.89,6600.0,43.2756,43.3117,43.2756,43.3117,6600.0
2012-12-18 11:15:00,59.89,59.96,59.89,59.95,8700.0,43.3117,43.3623,43.3117,43.3551,8700.0
2012-12-18 11:20:00,59.95,59.96,59.91,59.92,7900.0,43.3551,43.3623,43.3262,43.3334,7900.0
2012-12-18 11:25:00,59.91,59.91,59.88,59.88,5300.0,43.3262,43.3262,43.3045,43.3045,5300.0
2012-12-18 11:30:00,59.88,59.88,59.86,59.86,1400.0,43.3045,43.3045,43.29,43.29,1400.0
2012-12-18 11:35:00,59.86,59.88,59.86,59.88,5200.0,43.29,43.3045,43.29,43.3045,5200.0
2012-12-18 11:40:00,59.88,59.89,59.87,59.89,10000.0,43.3045,43.3117,43.2973,43.3117,10000.0
2012-12-18 11:45:00,59.88,59.88,59.87,59.87,5800.0,43.3045,43.3045,43.2973,43.2973,5800.0
2012-12-18 11:50:00,59.87,59.87,59.82,59.83,29600.0,43.2973,43.2973,43.2611,43.2683,29600.0
2012-12-18 11:55:00,59.83,59.84,59.82,59.82,12600.0,43.2683,43.2756,43.2611,43.2611,12600.0
2012-12-18 12:00:00,59.81,59.84,59.81,59.84,2100.0,43.2539,43.2756,43.2539,43.2756,2100.0
2012-12-18 12:05:00,59.83,59.83,59.81,59.82,7800.0,43.2683,43.2683,43.2539,43.2611,7800.0
2012-12-18 12:10:00,59.81,59.82,59.8,59.8,3500.0,43.2539,43.2611,43.2466,43.2466,3500.0
2012-12-18 12:15:00,59.79,59.81,59.79,59.81,5900.0,43.2394,43.2539,43.2394,43.2539,5900.0
2012-12-18 12:20:00,59.82,59.87,59.82,59.87,2000.0,43.2611,43.2973,43.2611,43.2973,2000.0
2012-12-18 12:25:00,59.87,59.88,59.87,59.87,1700.0,43.2973,43.3045,43.2973,43.2973,1700.0
2012-12-18 12:30:00,59.88,59.88,59.87,59.88,700.0,43.3045,43.3045,43.2973,43.3045,700.0
2012-12-18 12:35:00,59.88,60.0,59.88,59.99,13800.0,43.3045,43.3913,43.3045,43.384,13800.0
2012-12-18 12:40:00,60.0,60.09,60.0,60.05,22900.0,43.3913,43.4564,43.3913,43.4274,22900.0
2012-12-18 12:45:00,60.05,60.05,60.01,60.03,4000.0,43.4274,43.4274,43.3985,43.413,4000.0
2012-12-18 12:50:00,60.04,60.04,60.0,60.01,4600.0,43.4202,43.4202,43.3913,43.3985,4600.0
2012-12-18 12:55:00,60.03,60.03,60.01,60.01,11700.0,43.413,43.413,43.3985,43.3985,11700.0
2012-12-18 13:00:00,60.01,60.01,59.99,60.0,5400.0,43.3985,43.3985,43.384,43.3913,5400.0
2012-12-18 13:05:00,60.01,60.01,60.0,60.01,1100.0,43.3985,43.3985,43.3913,43.3985,1100.0
2012-12-18 13:10:00,60.03,60.04,59.95,59.95,1900.0,43.413,43.4202,43.3551,43.3551,1900.0
2012-12-18 13:15:00,59.94,59.95,59.93,59.95,3300.0,43.3479,43.3551,43.3406,43.3551,3300.0
2012-12-18 13:20:00,59.94,59.94,59.93,59.93,2000.0,43.3479,43.3479,43.3406,43.3406,2000.0
2012-12-18 13:25:00,59.96,59.96,59.94,59.95,19100.0,43.3623,43.3623,43.3479,43.3551,19100.0
2012-12-18 13:30:00,59.93,59.98,59.92,59.97,8700.0,43.3406,43.3768,43.3334,43.3696,8700.0
2012-12-18 13:35:00,59.99,60.0,59.98,59.99,3100.0,43.384,43.3913,43.3768,43.384,3100.0
2012-12-18 13:40:00,59.99,60.03,59.99,60.02,577800.0,43.384,43.413,43.384,43.4057,577800.0
2012-12-18 13:45:00,60.02,60.02,60.0,60.0,27200.0,43.4057,43.4057,43.3913,43.3913,27200.0
2012-12-18 13:50:00,59.98,59.99,59.94,59.95,9200.0,43.3768,43.384,43.3479,43.3551,9200.0
2012-12-18 13:55:00,59.96,59.96,59.96,59.96,2000.0,43.3623,43.3623,43.3623,43.3623,2000.0
2012-12-18 14:00:00,59.98,59.99,59.96,59.98,6300.0,43.3768,43.384,43.3623,43.3768,6300.0
2012-12-18 14:05:00,59.99,60.0,59.98,60.0,18200.0,43.384,43.3913,43.3768,43.3913,18200.0
2012-12-18 14:10:00,60.0,60.02,59.99,60.02,6600.0,43.3913,43.4057,43.384,43.4057,6600.0
2012-12-18 14:15:00,60.02,60.02,59.98,60.0,5500.0,43.4057,43.4057,43.3768,43.3913,5500.0
2012-12-18 14:20:00,59.98,59.98,59.95,59.95,22300.0,43.3768,43.3768,43.3551,43.3551,22300.0
2012-12-18 14:25:00,59.92,59.94,59.88,59.89,21100.0,43.3334,43.3479,43.3045,43.3117,21100.0
2012-12-18 14:30:00,59.89,59.9,59.87,59.9,3200.0,43.3117,43.319,43.2973,43.319,3200.0
2012-12-18 14:35:00,59.88,59.93,59.87,59.92,2200.0,43.3045,43.3406,43.2973,43.3334,2200.0
2012-12-18 14:40:00,59.91,59.94,59.91,59.92,5700.0,43.3262,43.3479,43.3262,43.3334,5700.0
2012-12-18 14:45:00,59.94,59.97,59.94,59.95,1800.0,43.3479,43.3696,43.3479,43.3551,1800.0
2012-12-18 14:50:00,59.96,59.97,59.93,59.93,6100.0,43.3623,43.3696,43.3406,43.3406,6100.0
2012-12-18 14:55:00,59.93,59.94,59.93,59.94,1100.0,43.3406,43.3479,43.3406,43.3479,1100.0
2012-12-18 15:00:00,59.93,59.97,59.92,59.97,900.0,43.3406,43.3696,43.3334,43.3696,900.0
2012-12-18 15:05:00,60.0,60.0,59.97,59.97,1600.0,43.3913,43.3913,43.3696,43.3696,1600.0
2012-12-18 15:10:00,59.98,59.98,59.95,59.96,2700.0,43.3768,43.3768,43.3551,43.3623,2700.0
2012-12-18 15:15:00,59.96,59.96,59.92,59.92,2300.0,43.3623,43.3623,43.3334,43.3334,2300.0
2012-12-18 15:20:00,59.93,59.97,59.93,59.94,5300.0,43.3406,43.3696,43.3406,43.3479,5300.0
2012-12-18 15:25:00,59.96,59.97,59.93,59.93,14500.0,43.3623,43.3696,43.3406,43.3406,14500.0
2012-12-18 15:30:00,59.92,59.94,59.92,59.94,600.0,43.3334,43.3479,43.3334,43.3479,600.0
2012-12-18 15:35:00,59.95,59.99,59.95,59.98,3600.0,43.3551,43.384,43.3551,43.3768,3600.0
2012-12-18 15:40:00,60.0,60.0,59.96,59.96,3300.0,43.3913,43.3913,43.3623,43.3623,3300.0
2012-12-18 15:45:00,59.96,60.02,59.95,60.02,19200.0,43.3623,43.4057,43.3551,43.4057,19200.0
2012-12-18 15:50:00,60.01,60.08,60.01,60.08,4200.0,43.3985,43.4491,43.3985,43.4491,4200.0
2012-12-18 15:55:00,60.1,60.17,60.09,60.1,8700.0,43.4636,43.5142,43.4564,43.4636,8700.0
2012-12-19 09:30:00,60.22,60.22,60.1,60.1,20800.0,43.5504,43.5504,43.4636,43.4636,20800.0
2012-12-19 09:35:00,60.11,60.18,60.11,60.18,7600.0,43.4708,43.5214,43.4708,43.5214,7600.0
2012-12-19 09:40:00,60.16,60.17,60.12,60.13,5700.0,43.507,43.5142,43.4781,43.4853,5700.0
2012-12-19 09:45:00,60.13,60.19,60.13,60.14,7800.0,43.4853,43.5287,43.4853,43.4925,7800.0
2012-12-19 09:50:00,60.14,60.14,60.09,60.1,16100.0,43.4925,43.4925,43.4564,43.4636,16100.0
2012-12-19 09:55:00,60.09,60.09,60.03,60.04,13400.0,43.4564,43.4564,43.413,43.4202,13400.0
2012-12-19 10:00:00,60.03,60.04,60.01,60.01,11000.0,43.413,43.4202,43.3985,43.3985,11000.0
2012-12-19 10:05:00,60.01,60.03,60.0,60.03,18700.0,43.3985,43.413,43.3913,43.413,18700.0
2012-12-19 10:10:00,60.04,60.05,60.01,60.01,8600.0,43.4202,43.4274,43.3985,43.3985,8600.0
2012-12-19 10:15:00,60.02,60.02,59.95,59.97,8300.0,43.4057,43.4057,43.3551,43.3696,8300.0
2012-12-19 10:20:00,59.95,59.97,59.93,59.93,11500.0,43.3551,43.3696,43.3406,43.3406,11500.0
2012-12-19 10:25:00,59.93,59.96,59.92,59.96,8900.0,43.3406,43.3623,43.3334,43.3623,8900.0
2012-12-19 10:30:00,59.95,59.97,59.94,59.97,7300.0,43.3551,43.3696,43.3479,43.3696,7300.0
2012-12-19 10:35:00,59.97,60.03,59.97,60.02,10500.0,43.3696,43.413,43.3696,43.4057,10500.0
2012-12-19 10:40:00,60.01,60.01,59.96,59.97,7000.0,43.3985,43.3985,43.3623,43.3696,7000.0
2012-12-19 10:45:00,59.96,60.03,59.96,60.02,11000.0,43.3623,43.413,43.3623,43.4057,11000.0
2012-12-19 10:50:00,60.02,60.04,60.01,60.03,13400.0,43.4057,43.4202,43.3985,43.413,13400.0
2012-12-19 10:55:00,60.03,60.04,60.02,60.02,18200.0,43.413,43.4202,43.4057,43.4057,18200.0
2012-12-19 11:00:00,60.02,60.04,60.02,60.04,7400.0,43.4057,43.4202,43.4057,43.4202,7400.0
2012-12-19 11:05:00,60.04,60.07,60.03,60.07,12700.0,43.4202,43.4419,43.413,43.4419,12700.0
2012-12-19 11:10:00,60.08,60.09,60.05,60.06,18700.0,43.4491,43.4564,43.4274,43.4347,18700.0
2012-12-19 11:15:00,60.06,60.07,60.03,60.03,9700.0,43.4347,43.4419,43.413,43.413,9700.0
2012-12-19 11:20:00,60.05,60.07,60.0,60.0,10400.0,43.4274,43.4419,43.3913,43.3913,10400.0
2012-12-19 11:25:00,60.01,60.03,60.01,60.03,9900.0,43.3985,43.413,43.3985,43.413,9900.0
2012-12-19 11:30:00,60.03,60.08,60.03,60.06,12300.0,43.413,43.4491,43.413,43.4347,12300.0
2012-12-19 11:35:00,60.06,60.07,60.05,60.06,7700.0,43.4347,43.4419,43.4274,43.4347,7700.0
2012-12-19 11:40:00,60.05,60.08,60.04,60.04,16700.0,43.4274,43.4491,43.4202,43.4202,16700.0
2012-12-19 11:45:00,60.02,60.04,60.02,60.04,17300.0,43.4057,43.4202,43.4057,43.4202,17300.0
2012-12-19 11:50:00,60.04,60.05,60.02,60.03,11100.0,43.4202,43.4274,43.4057,43.413,11100.0
2012-12-19 11:55:00,60.04,60.05,60.02,60.04,10000.0,43.4202,43.4274,43.4057,43.4202,10000.0
2012-12-19 12:00:00,60.03,60.05,59.99,60.0,16000.0,43.413,43.4274,43.384,43.3913,16000.0
2012-12-19 12:05:00,59.99,60.01,59.97,59.98,6800.0,43.384,43.3985,43.3696,43.3768,6800.0
2012-12-19 12:10:00,60.02,60.02,60.01,60.01,1700.0,43.4057,43.4057,43.3985,43.3985,1700.0
2012-12-19 12:15:00,59.99,60.0,59.99,59.99,6000.0,43.384,43.3913,43.384,43.384,6000.0
2012-12-19 12:20:00,59.98,59.99,59.96,59.99,3300.0,43.3768,43.384,43.3623,43.384,3300.0
2012-12-19 12:25:00,59.98,60.02,59.98,60.02,11600.0,43.3768,43.4057,43.3768,43.4057,11600.0
2012-12-19 12:30:00,60.0,60.0,59.98,60.0,4800.0,43.3913,43.3913,43.3768,43.3913,4800.0
2012-12-19 12:35:00,60.01,60.01,60.0,60.0,3400.0,43.3985,43.3985,43.3913,43.3913,3400.0
2012-12-19 12:40:00,60.03,60.09,60.03,60.09,3900.0,43.413,43.4564,43.413,43.4564,3900.0
2012-12-19 12:45:00,60.1,60.1,60.08,60.08,3500.0,43.4636,43.4636,43.4491,43.4491,3500.0
2012-12-19 12:50:00,60.08,60.08,60.05,60.05,7700.0,43.4491,43.4491,43.4274,43.4274,7700.0
2012-12-19 12:55:00,60.05,60.05,60.04,60.04,1800.0,43.4274,43.4274,43.4202,43.4202,1800.0
2012-12-19 13:00:00,60.02,60.05,60.01,60.01,6500.0,43.4057,43.4274,43.3985,43.3985,6500.0
2012-12-19 13:05:00,60.04,60.04,60.01,60.03,600.0,43.4202,43.4202,43.3985,43.413,600.0
2012-12-19 13:10:00,60.02,60.03,60.0,60.01,4600.0,43.4057,43.413,43.3913,43.3985,4600.0
2012-12-19 13:15:00,60.0,60.01,59.97,59.98,41600.0,43.3913,43.3985,43.3696,43.3768,41600.0
2012-12-19 13:20:00,59.97,59.99,59.97,59.99,4600.0,43.3696,43.384,43.3696,43.384,4600.0
2012-12-19 13:25:00,60.0,60.03,60.0,60.02,5000.0,43.3913,43.413,43.3913,43.4057,5000.0
2012-12-19 13:30:00,60.01,60.01,60.0,60.0,6400.0,43.3985,43.3985,43.3913,43.3913,6400.0
2012-12-19 13:35:00,60.0,60.0,59.97,59.97,900.0,43.3913,43.3913,43.3696,43.3696,900.0
2012-12-19 13:40:00,59.98,59.98,59.94,59.94,11100.0,43.3768,43.3768,43.3479,43.3479,11100.0
2012-12-19 13:45:00,59.94,59.97,59.91,59.96,6800.0,43.3479,43.3696,43.3262,43.3623,6800.0
2012-12-19 13:50:00,59.96,59.97,59.95,59.97,3300.0,43.3623,43.3696,43.3551,43.3696,3300.0
2012-12-19 13:55:00,59.97,60.0,59.97,59.99,3500.0,43.3696,43.3913,43.3696,43.384,3500.0
2012-12-19 14:00:00,59.98,59.98,59.9,59.94,9300.0,43.3768,43.3768,43.319,43.3479,9300.0
2012-12-19 14:05:00,59.94,59.97,59.92,59.93,29400.0,43.3479,43.3696,43.3334,43.3406,29400.0
2012-12-19 14:10:00,59.93,59.96,59.92,59.94,6300.0,43.3406,43.3623,43.3334,43.3479,6300.0
2012-12-19 14:15:00,59.9,59.91,59.83,59.84,5500.0,43.319,43.3262,43.2683,43.2756,5500.0
2012-12-19 14:20:00,59.91,59.92,59.91,59.91,2200.0,43.3262,43.3334,43.3262,43.3262,2200.0
2012-12-19 14:25:00,59.9,59.92,59.89,59.89,14800.0,43.319,43.3334,43.3117,43.3117,14800.0
2012-12-19 14:30:00,59.9,59.92,59.89,59.89,6300.0,43.319,43.3334,43.3117,43.3117,6300.0
2012-12-19 14:35:00,59.89,59.91,59.88,59.89,4000.0,43.3117,43.3262,43.3045,43.3117,4000.0
2012-12-19 14:40:00,59.9,59.9,59.82,59.84,6800.0,43.319,43.319,43.2611,43.2756,6800.0
2012-12-19 14:45:00,59.83,59.83,59.8,59.8,3500.0,43.2683,43.2683,43.2466,43.2466,3500.0
2012-12-19 14:50:00,59.8,59.81,59.77,59.78,7000.0,43.2466,43.2539,43.2249,43.2322,7000.0
2012-12-19 14:55:00,59.8,59.84,59.8,59.83,3000.0,43.2466,43.2756,43.2466,43.2683,3000.0
2012-12-19 15:00:00,59.84,59.86,59.84,59.86,2500.0,43.2756,43.29,43.2756,43.29,2500.0
2012-12-19 15:05:00,59.84,59.85,59.83,59.85,13000.0,43.2756,43.2828,43.2683,43.2828,13000.0
2012-12-19 15:10:00,59.85,59.85,59.79,59.8,26200.0,43.2828,43.2828,43.2394,43.2466,26200.0
2012-12-19 15:15:00,59.8,59.84,59.79,59.81,30100.0,43.2466,43.2756,43.2394,43.2539,30100.0
2012-12-19 15:20:00,59.81,59.85,59.8,59.85,19300.0,43.2539,43.2828,43.2466,43.2828,19300.0
2012-12-19 15:25:00,59.85,59.86,59.84,59.86,11500.0,43.2828,43.29,43.2756,43.29,11500.0
2012-12-19 15:30:00,59.86,59.86,59.83,59.85,33700.0,43.29,43.29,43.2683,43.2828,33700.0
2012-12-19 15:35:00,59.86,59.94,59.85,59.92,32900.0,43.29,43.3479,43.2828,43.3334,32900.0
2012-12-19 15:40:00,59.92,59.92,59.89,59.89,22700.0,43.3334,43.3334,43.3117,43.3117,22700.0
2012-12-19 15:45:00,59.88,59.88,59.78,59.78,20800.0,43.3045,43.3045,43.2322,43.2322,20800.0
2012-12-19 15:50:00,59.77,59.77,59.7,59.7,113800.0,43.2249,43.2249,43.1743,43.1743,113800.0
2012-12-19 15:55:00,59.7,59.73,59.67,59.67,12100.0,43.1743,43.196,43.1526,43.1526,12100.0
2012-12-20 09:30:00,59.73,59.78,59.73,59.75,10400.0,43.196,43.2322,43.196,43.2105,10400.0
2012-12-20 09:35:00,59.75,59.81,59.73,59.73,2000.0,43.2105,43.2539,43.196,43.196,2000.0
2012-12-20 09:40:00,59.7,59.75,59.69,59.71,2100.0,43.1743,43.2105,43.1671,43.1815,2100.0
2012-12-20 09:45:00,59.7,59.72,59.7,59.72,600.0,43.1743,43.1888,43.1743,43.1888,600.0
2012-12-20 09:50:00,59.71,59.76,59.71,59.75,2500.0,43.1815,43.2177,43.1815,43.2105,2500.0
2012-12-20 09:55:00,59.68,59.68,59.63,59.63,1600.0,43.1599,43.1599,43.1237,43.1237,1600.0
2012-12-20 10:00:00,59.65,59.74,59.65,59.74,9400.0,43.1382,43.2032,43.1382,43.2032,9400.0
2012-12-20 10:05:00,59.75,59.83,59.74,59.82,9400.0,43.2105,43.2683,43.2032,43.2611,9400.0
2012-12-20 10:10:00,59.81,59.87,59.8,59.87,15100.0,43.2539,43.2973,43.2466,43.2973,15100.0
2012-12-20 10:15:00,59.86,59.89,59.86,59.89,3100.0,43.29,43.3117,43.29,43.3117,3100.0
2012-12-20 10:20:00,59.87,59.87,59.8,59.8,2800.0,43.2973,43.2973,43.2466,43.2466,2800.0
2012-12-20 10:25:00,59.82,59.82,59.81,59.81,700.0,43.2611,43.2611,43.2539,43.2539,700.0
2012-12-20 10:30:00,59.8,59.82,59.79,59.82,2900.0,43.2466,43.2611,43.2394,43.2611,2900.0
2012-12-20 10:35:00,59.84,59.87,59.83,59.87,10100.0,43.2756,43.2973,43.2683,43.2973,10100.0
2012-12-20 10:40:00,59.89,59.91,59.89,59.89,3200.0,43.3117,43.3262,43.3117,43.3117,3200.0
2012-12-20 10:45:00,59.87,59.88,59.82,59.84,16900.0,43.2973,43.3045,43.2611,43.2756,16900.0
2012-12-20 10:50:00,59.83,59.86,59.82,59.86,2500.0,43.2683,43.29,43.2611,43.29,2500.0
2012-12-20 10:55:00,59.85,59.88,59.85,59.87,11600.0,43.2828,43.3045,43.2828,43.2973,11600.0
2012-12-20 11:00:00,59.84,59.84,59.82,59.82,1400.0,43.2756,43.2756,43.2611,43.2611,1400.0
2012-12-20 11:05:00,59.86,59.87,59.86,59.87,5700.0,43.29,43.2973,43.29,43.2973,5700.0
2012-12-20 11:10:00,59.88,59.88,59.84,59.85,22700.0,43.3045,43.3045,43.2756,43.2828,22700.0
2012-12-20 11:15:00,59.84,59.85,59.82,59.82,1700.0,43.2756,43.2828,43.2611,43.2611,1700.0
2012-12-20 11:20:00,59.86,59.86,59.82,59.83,7700.0,43.29,43.29,43.2611,43.2683,7700.0
2012-12-20 11:25:00,59.81,59.81,59.75,59.77,4000.0,43.2539,43.2539,43.2105,43.2249,4000.0
2012-12-20 11:30:00,59.75,59.76,59.75,59.75,2300.0,43.2105,43.2177,43.2105,43.2105,2300.0
2012-12-20 11:35:00,59.77,59.81,59.77,59.8,7100.0,43.2249,43.2539,43.2249,43.2466,7100.0
2012-12-20 11:40:00,59.79,59.8,59.78,59.79,2900.0,43.2394,43.2466,43.2322,43.2394,2900.0
2012-12-20 11:45:00,59.8,59.84,59.8,59.84,1300.0,43.2466,43.2756,43.2466,43.2756,1300.0
2012-12-20 11:50:00,59.82,59.82,59.82,59.82,1100.0,43.2611,43.2611,43.2611,43.2611,1100.0
2012-12-20 11:55:00,59.82,59.82,59.81,59.82,2200.0,43.2611,43.2611,43.2539,43.2611,2200.0
2012-12-20 12:00:00,59.82,59.82,59.8,59.8,2700.0,43.2611,43.2611,43.2466,43.2466,2700.0
2012-12-20 12:05:00,59.82,59.83,59.81,59.82,8800.0,43.2611,43.2683,43.2539,43.2611,8800.0
2012-12-20 12:10:00,59.82,59.82,59.8,59.8,2100.0,43.2611,43.2611,43.2466,43.2466,2100.0
2012-12-20 12:15:00,59.79,59.8,59.77,59.77,2500.0,43.2394,43.2466,43.2249,43.2249,2500.0
2012-12-20 12:20:00,59.76,59.78,59.76,59.78,1800.0,43.2177,43.2322,43.2177,43.2322,1800.0
2012-12-20 12:25:00,59.81,59.82,59.78,59.79,4000.0,43.2539,43.2611,43.2322,43.2394,4000.0
2012-12-20 12:30:00,59.79,59.79,59.78,59.78,2600.0,43.2394,43.2394,43.2322,43.2322,2600.0
2012-12-20 12:35:00,59.8,59.82,59.8,59.8,2600.0,43.2466,43.2611,43.2466,43.2466,2600.0
2012-12-20 12:40:00,59.81,59.81,59.8,59.81,1200.0,43.2539,43.2539,43.2466,43.2539,1200.0
2012-12-20 12:45:00,59.8,59.81,59.79,59.79,1600.0,43.2466,43.2539,43.2394,43.2394,1600.0
2012-12-20 12:50:00,59.8,59.84,59.8,59.83,2000.0,43.2466,43.2756,43.2466,43.2683,2000.0
2012-12-20 12:55:00,59.82,59.85,59.82,59.85,5100.0,43.2611,43.2828,43.2611,43.2828,5100.0
2012-12-20 13:00:00,59.83,59.83,59.8,59.8,3900.0,43.2683,43.2683,43.2466,43.2466,3900.0
2012-12-20 13:05:00,59.81,59.87,59.81,59.87,7200.0,43.2539,43.2973,43.2539,43.2973,7200.0
2012-12-20 13:10:00,59.88,59.88,59.83,59.86,8600.0,43.3045,43.3045,43.2683,43.29,8600.0
2012-12-20 13:15:00,59.85,59.86,59.8,59.8,27200.0,43.2828,43.29,43.2466,43.2466,27200.0
2012-12-20 13:20:00,59.81,59.81,59.77,59.8,1300.0,43.2539,43.2539,43.2249,43.2466,1300.0
2012-12-20 13:25:00,59.8,59.89,59.8,59.87,3200.0,43.2466,43.3117,43.2466,43.2973,3200.0
2012-12-20 13:30:00,59.87,59.88,59.87,59.87,500.0,43.2973,43.3045,43.2973,43.2973,500.0
2012-12-20 13:35:00,59.88,59.94,59.88,59.93,17600.0,43.3045,43.3479,43.3045,43.3406,17600.0
2012-12-20 13:40:00,59.92,59.93,59.9,59.92,5800.0,43.3334,43.3406,43.319,43.3334,5800.0
2012-12-20 13:45:00,59.97,60.01,59.97,60.01,4800.0,43.3696,43.3985,43.3696,43.3985,4800.0
2012-12-20 13:50:00,60.02,60.03,60.02,60.02,800.0,43.4057,43.413,43.4057,43.4057,800.0
2012-12-20 13:55:00,60.01,60.04,60.01,60.02,1300.0,43.3985,43.4202,43.3985,43.4057,1300.0
2012-12-20 14:00:00,60.02,60.02,59.98,59.98,9900.0,43.4057,43.4057,43.3768,43.3768,9900.0
2012-12-20 14:05:00,59.97,59.98,59.94,59.95,14500.0,43.3696,43.3768,43.3479,43.3551,14500.0
2012-12-20 14:10:00,59.95,59.96,59.94,59.96,5300.0,43.3551,43.3623,43.3479,43.3623,5300.0
2012-12-20 14:15:00,59.97,60.02,59.97,59.98,7100.0,43.3696,43.4057,43.3696,43.3768,7100.0
2012-12-20 14:20:00,59.97,59.99,59.96,59.97,8400.0,43.3696,43.384,43.3623,43.3696,8400.0
2012-12-20 14:25:00,59.96,59.98,59.96,59.98,4700.0,43.3623,43.3768,43.3623,43.3768,4700.0
2012-12-20 14:30:00,60.0,60.0,59.97,59.98,3900.0,43.3913,43.3913,43.3696,43.3768,3900.0
2012-12-20 14:35:00,59.99,60.01,59.98,60.01,3600.0,43.384,43.3985,43.3768,43.3985,3600.0
2012-12-20 14:40:00,60.0,60.01,59.99,60.01,5300.0,43.3913,43.3985,43.384,43.3985,5300.0
2012-12-20 14:45:00,60.01,60.04,59.99,60.03,6400.0,43.3985,43.4202,43.384,43.413,6400.0
2012-12-20 14:50:00,60.04,60.04,60.02,60.03,6000.0,43.4202,43.4202,43.4057,43.413,6000.0
2012-12-20 14:55:00,60.03,60.03,60.02,60.02,1400.0,43.413,43.413,43.4057,43.4057,1400.0
2012-12-20 15:00:00,60.0,60.0,59.97,59.98,1000.0,43.3913,43.3913,43.3696,43.3768,1000.0
2012-12-20 15:05:00,59.98,59.98,59.95,59.98,12500.0,43.3768,43.3768,43.3551,43.3768,12500.0
2012-12-20 15:10:00,59.97,59.99,59.96,59.98,2800.0,43.3696,43.384,43.3623,43.3768,2800.0
2012-12-20 15:15:00,59.97,59.97,59.95,59.95,2700.0,43.3696,43.3696,43.3551,43.3551,2700.0
2012-12-20 15:20:00,59.92,59.94,59.92,59.93,7300.0,43.3334,43.3479,43.3334,43.3406,7300.0
2012-12-20 15:25:00,59.93,59.93,59.92,59.92,5100.0,43.3406,43.3406,43.3334,43.3334,5100.0
2012-12-20 15:30:00,59.93,59.97,59.93,59.96,5500.0,43.3406,43.3696,43.3406,43.3623,5500.0
2012-12-20 15:35:00,59.94,60.0,59.94,60.0,5700.0,43.3479,43.3913,43.3479,43.3913,5700.0
2012-12-20 15:40:00,60.0,60.04,60.0,60.01,5300.0,43.3913,43.4202,43.3913,43.3985,5300.0
2012-12-20 15:45:00,59.99,60.02,59.98,60.02,27100.0,43.384,43.4057,43.3768,43.4057,27100.0
2012-12-20 15:50:00,60.01,60.02,59.97,59.97,7100.0,43.3985,43.4057,43.3696,43.3696,7100.0
2012-12-20 15:55:00,59.96,60.11,59.96,60.1,16700.0,43.3623,43.4708,43.3623,43.4636,16700.0
2012-12-21 09:30:00,59.29,59.44,59.26,59.44,26500.0,42.8778,42.9863,42.8561,42.9863,26500.0
2012-12-21 09:35:00,59.43,59.51,59.39,59.5,5800.0,42.9791,43.0369,42.9501,43.0297,5800.0
2012-12-21 09:40:00,59.53,59.53,59.45,59.52,8700.0,43.0514,43.0514,42.9935,43.0441,8700.0
2012-12-21 09:45:00,59.52,59.52,59.44,59.44,4500.0,43.0441,43.0441,42.9863,42.9863,4500.0
2012-12-21 09:50:00,59.45,59.54,59.43,59.51,6100.0,42.9935,43.0586,42.9791,43.0369,6100.0
2012-12-21 09:55:00,59.49,59.49,59.43,59.46,7600.0,43.0224,43.0224,42.9791,43.0007,7600.0
2012-12-21 10:00:00,59.47,59.51,59.45,59.46,6300.0,43.008,43.0369,42.9935,43.0007,6300.0
2012-12-21 10:05:00,59.45,59.49,59.42,59.45,3900.0,42.9935,43.0224,42.9718,42.9935,3900.0
2012-12-21 10:10:00,59.45,59.54,59.43,59.54,14800.0,42.9935,43.0586,42.9791,43.0586,14800.0
2012-12-21 10:15:00,59.56,59.64,59.51,59.62,8900.0,43.0731,43.1309,43.0369,43.1165,8900.0
2012-12-21 10:20:00,59.63,59.69,59.62,59.62,9800.0,43.1237,43.1671,43.1165,43.1165,9800.0
2012-12-21 10:25:00,59.61,59.62,59.6,59.61,7400.0,43.1092,43.1165,43.102,43.1092,7400.0
2012-12-21 10:30:00,59.62,59.64,59.55,59.55,14300.0,43.1165,43.1309,43.0658,43.0658,14300.0
2012-12-21 10:35:00,59.56,59.61,59.55,59.56,19100.0,43.0731,43.1092,43.0658,43.0731,19100.0
2012-12-21 10:40:00,59.55,59.56,59.52,59.54,5600.0,43.0658,43.0731,43.0441,43.0586,5600.0
2012-12-21 10:45:00,59.54,59.6,59.52,59.57,17600.0,43.0586,43.102,43.0441,43.0803,17600.0
2012-12-21 10:50:00,59.55,59.57,59.49,59.5,9100.0,43.0658,43.0803,43.0224,43.0297,9100.0
2012-12-21 10:55:00,59.5,59.51,59.47,59.47,27100.0,43.0297,43.0369,43.008,43.008,27100.0
2012-12-21 11:00:00,59.46,59.48,59.45,59.46,12400.0,43.0007,43.0152,42.9935,43.0007,12400.0
2012-12-21 11:05:00,59.46,59.46,59.35,59.35,2400.0,43.0007,43.0007,42.9212,42.9212,2400.0
2012-12-21 11:10:00,59.4,59.41,59.38,59.4,6400.0,42.9574,42.9646,42.9429,42.9574,6400.0
2012-12-21 11:15:00,59.41,59.41,59.33,59.33,4900.0,42.9646,42.9646,42.9067,42.9067,4900.0
2012-12-21 11:20:00,59.33,59.41,59.33,59.38,69200.0,42.9067,42.9646,42.9067,42.9429,69200.0
2012-12-21 11:25:00,59.4,59.42,59.39,59.39,9900.0,42.9574,42.9718,42.9501,42.9501,9900.0
2012-12-21 11:30:00,59.37,59.39,59.31,59.31,9500.0,42.9357,42.9501,42.8923,42.8923,9500.0
2012-12-21 11:35:00,59.31,59.31,59.2,59.26,26500.0,42.8923,42.8923,42.8127,42.8561,26500.0
2012-12-21 11:40:00,59.27,59.27,59.23,59.23,9300.0,42.8633,42.8633,42.8344,42.8344,9300.0
2012-12-21 11:45:00,59.23,59.24,59.19,59.24,14100.0,42.8344,42.8416,42.8055,42.8416,14100.0
2012-12-21 11:50:00,59.24,59.3,59.24,59.27,11600.0,42.8416,42.885,42.8416,42.8633,11600.0
2012-12-21 11:55:00,59.26,59.32,59.26,59.32,8100.0,42.8561,42.8995,42.8561,42.8995,8100.0
2012-12-21 12:00:00,59.32,59.37,59.29,59.29,7400.0,42.8995,42.9357,42.8778,42.8778,7400.0
2012-12-21 12:05:00,59.27,59.3,59.27,59.3,5500.0,42.8633,42.885,42.8633,42.885,5500.0
2012-12-21 12:10:00,59.3,59.31,59.28,59.28,11600.0,42.885,42.8923,42.8706,42.8706,11600.0
2012-12-21 12:15:00,59.28,59.3,59.26,59.3,6300.0,42.8706,42.885,42.8561,42.885,6300.0
2012-12-21 12:20:00,59.31,59.31,59.27,59.27,5500.0,42.8923,42.8923,42.8633,42.8633,5500.0
2012-12-21 12:25:00,59.28,59.28,59.25,59.25,7300.0,42.8706,42.8706,42.8489,42.8489,7300.0
2012-12-21 12:30:00,59.26,59.27,59.25,59.26,4200.0,42.8561,42.8633,42.8489,42.8561,4200.0
2012-12-21 12:35:00,59.31,59.31,59.22,59.22,20500.0,42.8923,42.8923,42.8272,42.8272,20500.0
2012-12-21 12:40:00,59.24,59.25,59.23,59.24,10000.0,42.8416,42.8489,42.8344,42.8416,10000.0
2012-12-21 12:45:00,59.24,59.3,59.23,59.28,9200.0,42.8416,42.885,42.8344,42.8706,9200.0
2012-12-21 12:50:00,59.29,59.32,59.28,59.28,16200.0,42.8778,42.8995,42.8706,42.8706,16200.0
2012-12-21 12:55:00,59.29,59.35,59.29,59.34,13400.0,42.8778,42.9212,42.8778,42.914,13400.0
2012-12-21 13:00:00,59.35,59.4,59.35,59.37,12900.0,42.9212,42.9574,42.9212,42.9357,12900.0
2012-12-21 13:05:00,59.37,59.39,59.33,59.33,18200.0,42.9357,42.9501,42.9067,42.9067,18200.0
2012-12-21 13:10:00,59.32,59.36,59.3,59.3,6500.0,42.8995,42.9284,42.885,42.885,6500.0
2012-12-21 13:15:00,59.29,59.31,59.28,59.3,13400.0,42.8778,42.8923,42.8706,42.885,13400.0
2012-12-21 13:20:00,59.31,59.34,59.31,59.32,19200.0,42.8923,42.914,42.8923,42.8995,19200.0
2012-12-21 13:25:00,59.31,59.35,59.3,59.35,22600.0,42.8923,42.9212,42.885,42.9212,22600.0
2012-12-21 13:30:00,59.34,59.36,59.32,59.34,15600.0,42.914,42.9284,42.8995,42.914,15600.0
2012-12-21 13:35:00,59.35,59.42,59.35,59.41,12700.0,42.9212,42.9718,42.9212,42.9646,12700.0
2012-12-21 13:40:00,59.41,59.49,59.41,59.48,12800.0,42.9646,43.0224,42.9646,43.0152,12800.0
2012-12-21 13:45:00,59.47,59.47,59.44,59.45,35400.0,43.008,43.008,42.9863,42.9935,35400.0
2012-12-21 13:50:00,59.45,59.45,59.44,59.45,6100.0,42.9935,42.9935,42.9863,42.9935,6100.0
2012-12-21 13:55:00,59.45,59.47,59.43,59.46,11100.0,42.9935,43.008,42.9791,43.0007,11100.0
2012-12-21 14:00:00,59.48,59.54,59.48,59.54,9300.0,43.0152,43.0586,43.0152,43.0586,9300.0
2012-12-21 14:05:00,59.51,59.51,59.47,59.47,10300.0,43.0369,43.0369,43.008,43.008,10300.0
2012-12-21 14:10:00,59.47,59.48,59.45,59.48,15300.0,43.008,43.0152,42.9935,43.0152,15300.0
2012-12-21 14:15:00,59.48,59.49,59.46,59.47,13200.0,43.0152,43.0224,43.0007,43.008,13200.0
2012-12-21 14:20:00,59.46,59.47,59.42,59.42,28600.0,43.0007,43.008,42.9718,42.9718,28600.0
2012-12-21 14:25:00,59.43,59.47,59.41,59.44,6700.0,42.9791,43.008,42.9646,42.9863,6700.0
2012-12-21 14:30:00,59.43,59.48,59.43,59.48,6100.0,42.9791,43.0152,42.9791,43.0152,6100.0
2012-12-21 14:35:00,59.46,59.47,59.45,59.45,5000.0,43.0007,43.008,42.9935,42.9935,5000.0
2012-12-21 14:40:00,59.46,59.46,59.43,59.44,12200.0,43.0007,43.0007,42.9791,42.9863,12200.0
2012-12-21 14:45:00,59.44,59.47,59.43,59.47,12900.0,42.9863,43.008,42.9791,43.008,12900.0
2012-12-21 14:50:00,59.49,59.5,59.47,59.47,39900.0,43.0224,43.0297,43.008,43.008,39900.0
2012-12-21 14:55:00,59.47,59.48,59.44,59.45,7400.0,43.008,43.0152,42.9863,42.9935,7400.0
2012-12-21 15:00:00,59.46,59.5,59.45,59.49,6000.0,43.0007,43.0297,42.9935,43.0224,6000.0
2012-12-21 15:05:00,59.49,59.49,59.45,59.45,11000.0,43.0224,43.0224,42.9935,42.9935,11000.0
2012-12-21 15:10:00,59.45,59.45,59.41,59.41,3400.0,42.9935,42.9935,42.9646,42.9646,3400.0
2012-12-21 15:15:00,59.44,59.49,59.43,59.48,3400.0,42.9863,43.0224,42.9791,43.0152,3400.0
2012-12-21 15:20:00,59.47,59.5,59.47,59.47,4400.0,43.008,43.0297,43.008,43.008,4400.0
2012-12-21 15:25:00,59.46,59.52,59.46,59.52,3400.0,43.0007,43.0441,43.0007,43.0441,3400.0
2012-12-21 15:30:00,59.53,59.59,59.53,59.57,5000.0,43.0514,43.0948,43.0514,43.0803,5000.0
2012-12-21 15:35:00,59.57,59.62,59.57,59.59,2900.0,43.0803,43.1165,43.0803,43.0948,2900.0
2012-12-21 15:40:00,59.58,59.59,59.54,59.56,3800.0,43.0875,43.0948,43.0586,43.0731,3800.0
2012-12-21 15:45:00,59.52,59.52,59.44,59.46,12300.0,43.0441,43.0441,42.9863,43.0007,12300.0
2012-12-21 15:50:00,59.46,59.5,59.46,59.48,10000.0,43.0007,43.0297,43.0007,43.0152,10000.0
2012-12-21 15:55:00,59.48,59.54,59.46,59.52,18500.0,43.0152,43.0586,43.0007,43.0441,18500.0
2012-12-24 09:30:00,58.93,58.93,58.8,58.85,45300.0,42.9724,42.9724,42.8776,42.9141,45300.0
2012-12-24 09:35:00,58.85,58.85,58.84,58.84,1300.0,42.9141,42.9141,42.9068,42.9068,1300.0
2012-12-24 09:40:00,58.86,58.86,58.81,58.85,6200.0,42.9214,42.9214,42.8849,42.9141,6200.0
2012-12-24 09:45:00,58.87,58.87,58.75,58.77,7200.0,42.9287,42.9287,42.8412,42.8558,7200.0
2012-12-24 09:50:00,58.8,58.81,58.79,58.79,8300.0,42.8776,42.8849,42.8703,42.8703,8300.0
2012-12-24 09:55:00,58.78,58.79,58.75,58.75,9100.0,42.863,42.8703,42.8412,42.8412,9100.0
2012-12-24 10:00:00,58.75,58.79,58.75,58.76,3900.0,42.8412,42.8703,42.8412,42.8485,3900.0
2012-12-24 10:05:00,58.77,58.81,58.77,58.77,3600.0,42.8558,42.8849,42.8558,42.8558,3600.0
2012-12-24 10:10:00,58.75,58.86,58.75,58.86,1300.0,42.8412,42.9214,42.8412,42.9214,1300.0
2012-12-24 10:15:00,58.8,58.84,58.8,58.84,1700.0,42.8776,42.9068,42.8776,42.9068,1700.0
2012-12-24 10:20:00,58.83,58.85,58.82,58.82,1900.0,42.8995,42.9141,42.8922,42.8922,1900.0
2012-12-24 10:25:00,58.81,58.82,58.79,58.82,2800.0,42.8849,42.8922,42.8703,42.8922,2800.0
2012-12-24 10:30:00,58.83,58.88,58.82,58.85,13000.0,42.8995,42.936,42.8922,42.9141,13000.0
2012-12-24 10:35:00,58.85,58.85,58.8,58.84,5200.0,42.9141,42.9141,42.8776,42.9068,5200.0
2012-12-24 10:40:00,58.83,58.86,58.83,58.84,5800.0,42.8995,42.9214,42.8995,42.9068,5800.0
2012-12-24 10:45:00,58.83,58.84,58.81,58.81,4000.0,42.8995,42.9068,42.8849,42.8849,4000.0
2012-12-24 10:50:00,58.8,58.84,58.8,58.84,9500.0,42.8776,42.9068,42.8776,42.9068,9500.0
2012-12-24 10:55:00,58.83,58.83,58.79,58.8,4300.0,42.8995,42.8995,42.8703,42.8776,4300.0
2012-12-24 11:00:00,58.79,58.81,58.78,58.81,1600.0,42.8703,42.8849,42.863,42.8849,1600.0
2012-12-24 11:05:00,58.79,58.8,58.75,58.75,4800.0,42.8703,42.8776,42.8412,42.8412,4800.0
2012-12-24 11:10:00,58.75,58.79,58.75,58.77,2500.0,42.8412,42.8703,42.8412,42.8558,2500.0
2012-12-24 11:15:00,58.77,58.78,58.75,58.77,5100.0,42.8558,42.863,42.8412,42.8558,5100.0
2012-12-24 11:20:00,58.77,58.78,58.77,58.78,1900.0,42.8558,42.863,42.8558,42.863,1900.0
2012-12-24 11:25:00,58.78,58.78,58.76,58.77,6700.0,42.863,42.863,42.8485,42.8558,6700.0
2012-12-24 11:30:00,58.77,58.8,58.77,58.79,4400.0,42.8558,42.8776,42.8558,42.8703,4400.0
2012-12-24 11:35:00,58.8,58.8,58.78,58.79,2500.0,42.8776,42.8776,42.863,42.8703,2500.0
2012-12-24 11:40:00,58.8,58.81,58.77,58.78,7400.0,42.8776,42.8849,42.8558,42.863,7400.0
2012-12-24 11:45:00,58.78,58.8,58.77,58.78,4200.0,42.863,42.8776,42.8558,42.863,4200.0
2012-12-24 11:50:00,58.78,58.78,58.76,58.77,1200.0,42.863,42.863,42.8485,42.8558,1200.0
2012-12-24 11:55:00,58.78,58.79,58.77,58.77,1700.0,42.863,42.8703,42.8558,42.8558,1700.0
2012-12-24 12:00:00,58.79,58.79,58.77,58.77,3100.0,42.8703,42.8703,42.8558,42.8558,3100.0
2012-12-24 12:05:00,58.77,58.77,58.76,58.77,2700.0,42.8558,42.8558,42.8485,42.8558,2700.0
2012-12-24 12:10:00,58.76,58.77,58.76,58.76,3200.0,42.8485,42.8558,42.8485,42.8485,3200.0
2012-12-24 12:15:00,58.76,58.77,58.74,58.76,16600.0,42.8485,42.8558,42.8339,42.8485,16600.0
2012-12-24 12:20:00,58.75,58.75,58.72,58.74,8600.0,42.8412,42.8412,42.8193,42.8339,8600.0
2012-12-24 12:25:00,58.74,58.75,58.73,58.74,4200.0,42.8339,42.8412,42.8266,42.8339,4200.0
2012-12-24 12:30:00,58.74,58.79,58.74,58.79,7500.0,42.8339,42.8703,42.8339,42.8703,7500.0
2012-12-24 12:35:00,58.78,58.8,58.78,58.79,3400.0,42.863,42.8776,42.863,42.8703,3400.0
2012-12-24 12:40:00,58.79,58.8,58.77,58.78,18200.0,42.8703,42.8776,42.8558,42.863,18200.0
2012-12-24 12:45:00,58.77,58.79,58.76,58.78,4200.0,42.8558,42.8703,42.8485,42.863,4200.0
2012-12-24 12:50:00,58.78,58.79,58.77,58.78,14800.0,42.863,42.8703,42.8558,42.863,14800.0
2012-12-24 12:55:00,58.79,58.85,58.79,58.81,16700.0,42.8703,42.9141,42.8703,42.8849,16700.0
2012-12-26 09:30:00,58.94,59.0,58.91,58.96,13000.0,42.9797,43.0235,42.9578,42.9943,13000.0
2012-12-26 09:35:00,58.97,58.99,58.96,58.99,8200.0,43.0016,43.0162,42.9943,43.0162,8200.0
2012-12-26 09:40:00,58.97,59.01,58.96,58.96,1700.0,43.0016,43.0308,42.9943,42.9943,1700.0
2012-12-26 09:45:00,58.96,58.99,58.96,58.99,1200.0,42.9943,43.0162,42.9943,43.0162,1200.0
2012-12-26 09:50:00,58.96,58.97,58.95,58.95,1000.0,42.9943,43.0016,42.987,42.987,1000.0
2012-12-26 09:55:00,58.94,58.98,58.94,58.96,2700.0,42.9797,43.0089,42.9797,42.9943,2700.0
2012-12-26 10:00:00,58.94,58.97,58.91,58.93,2900.0,42.9797,43.0016,42.9578,42.9724,2900.0
2012-12-26 10:05:00,58.94,58.95,58.94,58.95,1600.0,42.9797,42.987,42.9797,42.987,1600.0
2012-12-26 10:10:00,58.96,58.96,58.95,58.95,1000.0,42.9943,42.9943,42.987,42.987,1000.0
2012-12-26 10:15:00,58.94,58.94,58.9,58.9,1700.0,42.9797,42.9797,42.9505,42.9505,1700.0
2012-12-26 10:20:00,58.93,58.93,58.9,58.9,1900.0,42.9724,42.9724,42.9505,42.9505,1900.0
2012-12-26 10:25:00,58.89,58.91,58.89,58.91,13500.0,42.9433,42.9578,42.9433,42.9578,13500.0
2012-12-26 10:30:00,58.91,58.91,58.88,58.88,3400.0,42.9578,42.9578,42.936,42.936,3400.0
2012-12-26 10:35:00,58.89,58.89,58.83,58.84,3800.0,42.9433,42.9433,42.8995,42.9068,3800.0
2012-12-26 10:40:00,58.83,58.86,58.83,58.85,2300.0,42.8995,42.9214,42.8995,42.9141,2300.0
2012-12-26 10:45:00,58.85,58.86,58.84,58.85,5600.0,42.9141,42.9214,42.9068,42.9141,5600.0
2012-12-26 10:50:00,58.85,58.85,58.83,58.84,5100.0,42.9141,42.9141,42.8995,42.9068,5100.0
2012-12-26 10:55:00,58.86,58.86,58.79,58.79,1000.0,42.9214,42.9214,42.8703,42.8703,1000.0
2012-12-26 11:00:00,58.79,58.79,58.75,58.76,1700.0,42.8703,42.8703,42.8412,42.8485,1700.0
2012-12-26 11:05:00,58.73,58.75,58.67,58.69,4000.0,42.8266,42.8412,42.7828,42.7974,4000.0
2012-12-26 11:10:00,58.68,58.72,58.65,58.72,10600.0,42.7901,42.8193,42.7682,42.8193,10600.0
2012-12-26 11:15:00,58.74,58.74,58.69,58.7,9500.0,42.8339,42.8339,42.7974,42.8047,9500.0
2012-12-26 11:20:00,58.71,58.72,58.69,58.72,8600.0,42.812,42.8193,42.7974,42.8193,8600.0
2012-12-26 11:25:00,58.71,58.71,58.63,58.63,7700.0,42.812,42.812,42.7537,42.7537,7700.0
2012-12-26 11:30:00,58.62,58.65,58.57,58.63,6100.0,42.7464,42.7682,42.7099,42.7537,6100.0
2012-12-26 11:35:00,58.61,58.61,58.58,58.59,3200.0,42.7391,42.7391,42.7172,42.7245,3200.0
2012-12-26 11:40:00,58.59,58.64,58.59,58.62,2800.0,42.7245,42.761,42.7245,42.7464,2800.0
2012-12-26 11:45:00,58.63,58.64,58.63,58.63,2000.0,42.7537,42.761,42.7537,42.7537,2000.0
2012-12-26 11:50:00,58.63,58.65,58.63,58.65,400.0,42.7537,42.7682,42.7537,42.7682,400.0
2012-12-26 11:55:00,58.65,58.66,58.65,58.66,14200.0,42.7682,42.7755,42.7682,42.7755,14200.0
2012-12-26 12:00:00,58.67,58.68,58.65,58.66,5300.0,42.7828,42.7901,42.7682,42.7755,5300.0
2012-12-26 12:05:00,58.64,58.64,58.61,58.62,2600.0,42.761,42.761,42.7391,42.7464,2600.0
2012-12-26 12:10:00,58.62,58.67,58.62,58.67,4300.0,42.7464,42.7828,42.7464,42.7828,4300.0
2012-12-26 12:15:00,58.65,58.66,58.62,58.66,18200.0,42.7682,42.7755,42.7464,42.7755,18200.0
2012-12-26 12:20:00,58.66,58.68,58.63,58.67,6600.0,42.7755,42.7901,42.7537,42.7828,6600.0
2012-12-26 12:25:00,58.66,58.67,58.64,58.64,3600.0,42.7755,42.7828,42.761,42.761,3600.0
2012-12-26 12:30:00,58.64,58.65,58.62,58.65,3400.0,42.761,42.7682,42.7464,42.7682,3400.0
2012-12-26 12:35:00,58.65,58.65,58.63,58.64,1600.0,42.7682,42.7682,42.7537,42.761,1600.0
2012-12-26 12:40:00,58.63,58.65,58.63,58.64,5300.0,42.7537,42.7682,42.7537,42.761,5300.0
2012-12-26 12:45:00,58.63,58.63,58.63,58.63,100.0,42.7537,42.7537,42.7537,42.7537,100.0
2012-12-26 12:50:00,58.65,58.67,58.63,58.67,6000.0,42.7682,42.7828,42.7537,42.7828,6000.0
2012-12-26 12:55:00,58.69,58.74,58.69,58.72,2200.0,42.7974,42.8339,42.7974,42.8193,2200.0
2012-12-26 13:00:00,58.7,58.71,58.69,58.71,600.0,42.8047,42.812,42.7974,42.812,600.0
2012-12-26 13:05:00,58.68,58.68,58.67,58.67,1800.0,42.7901,42.7901,42.7828,42.7828,1800.0
2012-12-26 13:10:00,58.67,58.69,58.66,58.68,2300.0,42.7828,42.7974,42.7755,42.7901,2300.0
2012-12-26 13:15:00,58.69,58.7,58.67,58.69,600.0,42.7974,42.8047,42.7828,42.7974,600.0
2012-12-26 13:20:00,58.69,58.69,58.67,58.67,400.0,42.7974,42.7974,42.7828,42.7828,400.0
2012-12-26 13:25:00,58.68,58.71,58.68,58.71,24800.0,42.7901,42.812,42.7901,42.812,24800.0
2012-12-26 13:30:00,58.71,58.71,58.7,58.7,8300.0,42.812,42.812,42.8047,42.8047,8300.0
2012-12-26 13:35:00,58.69,58.7,58.69,58.7,3000.0,42.7974,42.8047,42.7974,42.8047,3000.0
2012-12-26 13:40:00,58.69,58.69,58.66,58.67,11500.0,42.7974,42.7974,42.7755,42.7828,11500.0
2012-12-26 13:45:00,58.68,58.69,58.66,58.66,2600.0,42.7901,42.7974,42.7755,42.7755,2600.0
2012-12-26 13:50:00,58.65,58.67,58.64,58.66,14500.0,42.7682,42.7828,42.761,42.7755,14500.0
2012-12-26 13:55:00,58.66,58.67,58.62,58.63,91500.0,42.7755,42.7828,42.7464,42.7537,91500.0
2012-12-26 14:00:00,58.64,58.74,58.64,58.73,14000.0,42.761,42.8339,42.761,42.8266,14000.0
2012-12-26 14:05:00,58.75,58.75,58.72,58.72,2600.0,42.8412,42.8412,42.8193,42.8193,2600.0
2012-12-26 14:10:00,58.73,58.73,58.72,58.73,1000.0,42.8266,42.8266,42.8193,42.8266,1000.0
2012-12-26 14:15:00,58.73,58.76,58.73,58.75,3900.0,42.8266,42.8485,42.8266,42.8412,3900.0
2012-12-26 14:20:00,58.74,58.74,58.71,58.72,5700.0,42.8339,42.8339,42.812,42.8193,5700.0
2012-12-26 14:25:00,58.71,58.72,58.71,58.71,2700.0,42.812,42.8193,42.812,42.812,2700.0
2012-12-26 14:30:00,58.72,58.72,58.7,58.72,10300.0,42.8193,42.8193,42.8047,42.8193,10300.0
2012-12-26 14:35:00,58.73,58.74,58.73,58.74,2300.0,42.8266,42.8339,42.8266,42.8339,2300.0
2012-12-26 14:40:00,58.75,58.75,58.7,58.71,5700.0,42.8412,42.8412,42.8047,42.812,5700.0
2012-12-26 14:45:00,58.7,58.73,58.68,58.73,2200.0,42.8047,42.8266,42.7901,42.8266,2200.0
2012-12-26 14:50:00,58.73,58.82,58.72,58.81,16700.0,42.8266,42.8922,42.8193,42.8849,16700.0
2012-12-26 14:55:00,58.81,58.86,58.81,58.83,4600.0,42.8849,42.9214,42.8849,42.8995,4600.0
2012-12-26 15:00:00,58.83,58.83,58.8,58.8,5800.0,42.8995,42.8995,42.8776,42.8776,5800.0
2012-12-26 15:05:00,58.78,58.8,58.77,58.78,5800.0,42.863,42.8776,42.8558,42.863,5800.0
2012-12-26 15:10:00,58.79,58.8,58.77,58.77,10400.0,42.8703,42.8776,42.8558,42.8558,10400.0
2012-12-26 15:15:00,58.76,58.78,58.75,58.75,1700.0,42.8485,42.863,42.8412,42.8412,1700.0
2012-12-26 15:20:00,58.76,58.76,58.73,58.73,19600.0,42.8485,42.8485,42.8266,42.8266,19600.0
2012-12-26 15:25:00,58.75,58.8,58.75,58.8,10900.0,42.8412,42.8776,42.8412,42.8776,10900.0
2012-12-26 15:30:00,58.79,58.79,58.76,58.77,10500.0,42.8703,42.8703,42.8485,42.8558,10500.0
2012-12-26 15:35:00,58.78,58.78,58.74,58.74,4800.0,42.863,42.863,42.8339,42.8339,4800.0
2012-12-26 15:40:00,58.74,58.74,58.69,58.69,6200.0,42.8339,42.8339,42.7974,42.7974,6200.0
2012-12-26 15:45:00,58.7,58.71,58.7,58.7,400.0,42.8047,42.812,42.8047,42.8047,400.0
2012-12-26 15:50:00,58.72,58.72,58.68,58.72,1500.0,42.8193,42.8193,42.7901,42.8193,1500.0
2012-12-26 15:55:00,58.71,58.71,58.68,58.69,18600.0,42.812,42.812,42.7901,42.7974,18600.0
2012-12-27 09:30:00,58.73,58.73,58.69,58.69,6200.0,42.8266,42.8266,42.7974,42.7974,6200.0
2012-12-27 09:35:00,58.69,58.74,58.69,58.71,3400.0,42.7974,42.8339,42.7974,42.812,3400.0
2012-12-27 09:40:00,58.72,58.81,58.71,58.78,8900.0,42.8193,42.8849,42.812,42.863,8900.0
2012-12-27 09:45:00,58.76,58.76,58.72,58.74,2500.0,42.8485,42.8485,42.8193,42.8339,2500.0
2012-12-27 09:50:00,58.71,58.71,58.65,58.66,5100.0,42.812,42.812,42.7682,42.7755,5100.0
2012-12-27 09:55:00,58.69,58.69,58.63,58.66,9900.0,42.7974,42.7974,42.7537,42.7755,9900.0
2012-12-27 10:00:00,58.61,58.62,58.57,58.61,5000.0,42.7391,42.7464,42.7099,42.7391,5000.0
2012-12-27 10:05:00,58.59,58.62,58.53,58.56,5200.0,42.7245,42.7464,42.6807,42.7026,5200.0
2012-12-27 10:10:00,58.6,58.6,58.55,58.55,3600.0,42.7318,42.7318,42.6953,42.6953,3600.0
2012-12-27 10:15:00,58.55,58.55,58.32,58.32,2800.0,42.6953,42.6953,42.5276,42.5276,2800.0
2012-12-27 10:20:00,58.33,58.34,58.18,58.27,10200.0,42.5349,42.5422,42.4255,42.4911,10200.0
2012-12-27 10:25:00,58.28,58.29,58.21,58.26,3200.0,42.4984,42.5057,42.4474,42.4839,3200.0
2012-12-27 10:30:00,58.26,58.28,58.2,58.2,2000.0,42.4839,42.4984,42.4401,42.4401,2000.0
2012-12-27 10:35:00,58.26,58.27,58.22,58.24,1700.0,42.4839,42.4911,42.4547,42.4693,1700.0
2012-12-27 10:40:00,58.23,58.24,58.21,58.24,3100.0,42.462,42.4693,42.4474,42.4693,3100.0
2012-12-27 10:45:00,58.27,58.29,58.24,58.28,1100.0,42.4911,42.5057,42.4693,42.4984,1100.0
2012-12-27 10:50:00,58.26,58.26,58.23,58.24,1800.0,42.4839,42.4839,42.462,42.4693,1800.0
2012-12-27 10:55:00,58.24,58.24,58.23,58.23,1400.0,42.4693,42.4693,42.462,42.462,1400.0
2012-12-27 11:00:00,58.24,58.28,58.24,58.26,11100.0,42.4693,42.4984,42.4693,42.4839,11100.0
2012-12-27 11:05:00,58.23,58.23,58.14,58.16,4700.0,42.462,42.462,42.3963,42.4109,4700.0
2012-12-27 11:10:00,58.17,58.17,58.08,58.08,9500.0,42.4182,42.4182,42.3526,42.3526,9500.0
2012-12-27 11:15:00,58.11,58.12,58.11,58.12,26900.0,42.3745,42.3818,42.3745,42.3818,26900.0
2012-12-27 11:20:00,58.12,58.18,58.12,58.18,3200.0,42.3818,42.4255,42.3818,42.4255,3200.0
2012-12-27 11:25:00,58.16,58.2,58.16,58.16,700.0,42.4109,42.4401,42.4109,42.4109,700.0
2012-12-27 11:30:00,58.17,58.22,58.16,58.21,2700.0,42.4182,42.4547,42.4109,42.4474,2700.0
2012-12-27 11:35:00,58.2,58.21,58.19,58.21,5900.0,42.4401,42.4474,42.4328,42.4474,5900.0
2012-12-27 11:40:00,58.22,58.25,58.22,58.23,4400.0,42.4547,42.4766,42.4547,42.462,4400.0
2012-12-27 11:45:00,58.2,58.22,58.16,58.19,2800.0,42.4401,42.4547,42.4109,42.4328,2800.0
2012-12-27 11:50:00,58.2,58.2,58.16,58.16,3900.0,42.4401,42.4401,42.4109,42.4109,3900.0
2012-12-27 11:55:00,58.14,58.16,58.12,58.16,2400.0,42.3963,42.4109,42.3818,42.4109,2400.0
2012-12-27 12:00:00,58.15,58.15,58.05,58.05,4400.0,42.4036,42.4036,42.3307,42.3307,4400.0
2012-12-27 12:05:00,58.03,58.06,58.02,58.05,6800.0,42.3161,42.338,42.3088,42.3307,6800.0
2012-12-27 12:10:00,58.05,58.08,58.04,58.07,2500.0,42.3307,42.3526,42.3234,42.3453,2500.0
2012-12-27 12:15:00,58.09,58.09,58.06,58.07,2800.0,42.3599,42.3599,42.338,42.3453,2800.0
2012-12-27 12:20:00,58.06,58.07,58.03,58.03,4400.0,42.338,42.3453,42.3161,42.3161,4400.0
2012-12-27 12:25:00,58.01,58.05,58.01,58.03,7500.0,42.3016,42.3307,42.3016,42.3161,7500.0
2012-12-27 12:30:00,58.02,58.02,57.93,57.93,30200.0,42.3088,42.3088,42.2432,42.2432,30200.0
2012-12-27 12:35:00,57.93,57.95,57.89,57.95,7200.0,42.2432,42.2578,42.214,42.2578,7200.0
2012-12-27 12:40:00,57.96,57.96,57.91,57.93,3600.0,42.2651,42.2651,42.2286,42.2432,3600.0
2012-12-27 12:45:00,57.94,57.99,57.9,57.98,6100.0,42.2505,42.287,42.2213,42.2797,6100.0
2012-12-27 12:50:00,57.97,58.01,57.97,58.01,2200.0,42.2724,42.3016,42.2724,42.3016,2200.0
2012-12-27 12:55:00,58.01,58.04,58.0,58.04,3100.0,42.3016,42.3234,42.2943,42.3234,3100.0
2012-12-27 13:00:00,58.08,58.12,58.07,58.12,7500.0,42.3526,42.3818,42.3453,42.3818,7500.0
2012-12-27 13:05:00,58.12,58.12,58.08,58.11,900.0,42.3818,42.3818,42.3526,42.3745,900.0
2012-12-27 13:10:00,58.11,58.13,58.1,58.11,4900.0,42.3745,42.3891,42.3672,42.3745,4900.0
2012-12-27 13:15:00,58.13,58.16,58.13,58.14,5400.0,42.3891,42.4109,42.3891,42.3963,5400.0
2012-12-27 13:20:00,58.12,58.13,58.0,58.02,16200.0,42.3818,42.3891,42.2943,42.3088,16200.0
2012-12-27 13:25:00,58.03,58.03,57.98,58.0,12900.0,42.3161,42.3161,42.2797,42.2943,12900.0
2012-12-27 13:30:00,58.0,58.01,58.0,58.01,500.0,42.2943,42.3016,42.2943,42.3016,500.0
2012-12-27 13:35:00,58.03,58.04,58.0,58.01,1800.0,42.3161,42.3234,42.2943,42.3016,1800.0
2012-12-27 13:40:00,58.02,58.04,58.0,58.0,7300.0,42.3088,42.3234,42.2943,42.2943,7300.0
2012-12-27 13:45:00,58.0,58.02,58.0,58.01,2600.0,42.2943,42.3088,42.2943,42.3016,2600.0
2012-12-27 13:50:00,57.99,58.02,57.99,58.02,1600.0,42.287,42.3088,42.287,42.3088,1600.0
2012-12-27 13:55:00,58.01,58.04,58.01,58.02,15800.0,42.3016,42.3234,42.3016,42.3088,15800.0
2012-12-27 14:00:00,58.01,58.05,57.98,57.98,14000.0,42.3016,42.3307,42.2797,42.2797,14000.0
2012-12-27 14:05:00,57.98,57.98,57.96,57.97,4800.0,42.2797,42.2797,42.2651,42.2724,4800.0
2012-12-27 14:10:00,57.98,58.0,57.97,57.98,1900.0,42.2797,42.2943,42.2724,42.2797,1900.0
2012-12-27 14:15:00,57.99,58.07,57.98,58.07,6300.0,42.287,42.3453,42.2797,42.3453,6300.0
2012-12-27 14:20:00,58.05,58.06,58.02,58.03,3100.0,42.3307,42.338,42.3088,42.3161,3100.0
2012-12-27 14:25:00,58.01,58.01,57.99,57.99,4400.0,42.3016,42.3016,42.287,42.287,4400.0
2012-12-27 14:30:00,57.98,58.0,57.96,57.96,3400.0,42.2797,42.2943,42.2651,42.2651,3400.0
2012-12-27 14:35:00,57.96,58.02,57.96,58.01,16100.0,42.2651,42.3088,42.2651,42.3016,16100.0
2012-12-27 14:40:00,58.01,58.1,58.01,58.1,1900.0,42.3016,42.3672,42.3016,42.3672,1900.0
2012-12-27 14:45:00,58.2,58.34,58.17,58.26,12800.0,42.4401,42.5422,42.4182,42.4839,12800.0
2012-12-27 14:50:00,58.3,58.33,58.23,58.24,6800.0,42.513,42.5349,42.462,42.4693,6800.0
2012-12-27 14:55:00,58.22,58.28,58.22,58.28,3800.0,42.4547,42.4984,42.4547,42.4984,3800.0
2012-12-27 15:00:00,58.31,58.32,58.26,58.27,10400.0,42.5203,42.5276,42.4839,42.4911,10400.0
2012-12-27 15:05:00,58.35,58.4,58.34,58.37,8600.0,42.5495,42.5859,42.5422,42.5641,8600.0
2012-12-27 15:10:00,58.37,58.37,58.32,58.32,5900.0,42.5641,42.5641,42.5276,42.5276,5900.0
2012-12-27 15:15:00,58.31,58.36,58.29,58.35,3900.0,42.5203,42.5568,42.5057,42.5495,3900.0
2012-12-27 15:20:00,58.36,58.52,58.36,58.48,24000.0,42.5568,42.6734,42.5568,42.6443,24000.0
2012-12-27 15:25:00,58.49,58.5,58.44,58.45,4600.0,42.6516,42.6589,42.6151,42.6224,4600.0
2012-12-27 15:30:00,58.45,58.55,58.45,58.55,4300.0,42.6224,42.6953,42.6224,42.6953,4300.0
2012-12-27 15:35:00,58.55,58.57,58.54,58.55,12500.0,42.6953,42.7099,42.688,42.6953,12500.0
2012-12-27 15:40:00,58.57,58.64,58.56,58.64,8800.0,42.7099,42.761,42.7026,42.761,8800.0
2012-12-27 15:45:00,58.64,58.64,58.54,58.54,1400.0,42.761,42.761,42.688,42.688,1400.0
2012-12-27 15:50:00,58.56,58.59,58.52,58.55,5100.0,42.7026,42.7245,42.6734,42.6953,5100.0
2012-12-27 15:55:00,58.57,58.68,58.54,58.54,6000.0,42.7099,42.7901,42.688,42.688,6000.0
2012-12-28 09:30:00,58.15,58.24,58.15,58.24,21500.0,42.4036,42.4693,42.4036,42.4693,21500.0
2012-12-28 09:35:00,58.23,58.25,58.22,58.22,2500.0,42.462,42.4766,42.4547,42.4547,2500.0
2012-12-28 09:40:00,58.2,58.23,58.15,58.19,1200.0,42.4401,42.462,42.4036,42.4328,1200.0
2012-12-28 09:45:00,58.22,58.22,58.09,58.13,3500.0,42.4547,42.4547,42.3599,42.3891,3500.0
2012-12-28 09:50:00,58.14,58.15,58.1,58.1,1800.0,42.3963,42.4036,42.3672,42.3672,1800.0
2012-12-28 09:55:00,58.09,58.1,58.08,58.1,500.0,42.3599,42.3672,42.3526,42.3672,500.0
2012-12-28 10:00:00,58.15,58.17,58.09,58.16,3000.0,42.4036,42.4182,42.3599,42.4109,3000.0
2012-12-28 10:05:00,58.23,58.23,58.08,58.08,18900.0,42.462,42.462,42.3526,42.3526,18900.0
2012-12-28 10:10:00,58.09,58.14,58.05,58.09,5300.0,42.3599,42.3963,42.3307,42.3599,5300.0
2012-12-28 10:15:00,58.09,58.2,58.09,58.2,5800.0,42.3599,42.4401,42.3599,42.4401,5800.0
2012-12-28 10:20:00,58.19,58.22,58.15,58.17,3500.0,42.4328,42.4547,42.4036,42.4182,3500.0
2012-12-28 10:25:00,58.18,58.19,58.14,58.18,3600.0,42.4255,42.4328,42.3963,42.4255,3600.0
2012-12-28 10:30:00,58.18,58.26,58.17,58.22,6000.0,42.4255,42.4839,42.4182,42.4547,6000.0
2012-12-28 10:35:00,58.19,58.22,58.19,58.21,2800.0,42.4328,42.4547,42.4328,42.4474,2800.0
2012-12-28 10:40:00,58.19,58.37,58.19,58.33,6400.0,42.4328,42.5641,42.4328,42.5349,6400.0
2012-12-28 10:45:00,58.29,58.47,58.29,58.42,34400.0,42.5057,42.637,42.5057,42.6005,34400.0
2012-12-28 10:50:00,58.39,58.4,58.35,58.36,14300.0,42.5787,42.5859,42.5495,42.5568,14300.0
2012-12-28 10:55:00,58.35,58.36,58.31,58.32,8800.0,42.5495,42.5568,42.5203,42.5276,8800.0
2012-12-28 11:00:00,58.31,58.36,58.3,58.33,6400.0,42.5203,42.5568,42.513,42.5349,6400.0
2012-12-28 11:05:00,58.34,58.34,58.25,58.27,3700.0,42.5422,42.5422,42.4766,42.4911,3700.0
2012-12-28 11:10:00,58.27,58.3,58.25,58.28,7600.0,42.4911,42.513,42.4766,42.4984,7600.0
2012-12-28 11:15:00,58.28,58.32,58.27,58.32,4700.0,42.4984,42.5276,42.4911,42.5276,4700.0
2012-12-28 11:20:00,58.3,58.31,58.28,58.28,4800.0,42.513,42.5203,42.4984,42.4984,4800.0
2012-12-28 11:25:00,58.26,58.28,58.24,58.25,6500.0,42.4839,42.4984,42.4693,42.4766,6500.0
2012-12-28 11:30:00,58.23,58.25,58.22,58.22,4100.0,42.462,42.4766,42.4547,42.4547,4100.0
2012-12-28 11:35:00,58.22,58.25,58.2,58.24,35500.0,42.4547,42.4766,42.4401,42.4693,35500.0
2012-12-28 11:40:00,58.24,58.29,58.24,58.25,5400.0,42.4693,42.5057,42.4693,42.4766,5400.0
2012-12-28 11:45:00,58.25,58.27,58.25,58.26,1400.0,42.4766,42.4911,42.4766,42.4839,1400.0
2012-12-28 11:50:00,58.26,58.27,58.25,58.26,3900.0,42.4839,42.4911,42.4766,42.4839,3900.0
2012-12-28 11:55:00,58.25,58.26,58.25,58.26,2500.0,42.4766,42.4839,42.4766,42.4839,2500.0
2012-12-28 12:00:00,58.27,58.31,58.26,58.29,59800.0,42.4911,42.5203,42.4839,42.5057,59800.0
2012-12-28 12:05:00,58.29,58.29,58.26,58.27,2400.0,42.5057,42.5057,42.4839,42.4911,2400.0
2012-12-28 12:10:00,58.27,58.32,58.25,58.32,2200.0,42.4911,42.5276,42.4766,42.5276,2200.0
2012-12-28 12:15:00,58.31,58.34,58.29,58.32,7000.0,42.5203,42.5422,42.5057,42.5276,7000.0
2012-12-28 12:20:00,58.34,58.34,58.28,58.29,2300.0,42.5422,42.5422,42.4984,42.5057,2300.0
2012-12-28 12:25:00,58.29,58.31,58.29,58.31,1200.0,42.5057,42.5203,42.5057,42.5203,1200.0
2012-12-28 12:30:00,58.3,58.31,58.3,58.31,1400.0,42.513,42.5203,42.513,42.5203,1400.0
2012-12-28 12:35:00,58.34,58.34,58.29,58.29,1200.0,42.5422,42.5422,42.5057,42.5057,1200.0
2012-12-28 12:40:00,58.31,58.31,58.27,58.27,2300.0,42.5203,42.5203,42.4911,42.4911,2300.0
2012-12-28 12:45:00,58.29,58.3,58.26,58.3,6000.0,42.5057,42.513,42.4839,42.513,6000.0
2012-12-28 12:50:00,58.29,58.31,58.27,58.27,2700.0,42.5057,42.5203,42.4911,42.4911,2700.0
2012-12-28 12:55:00,58.26,58.27,58.25,58.25,1100.0,42.4839,42.4911,42.4766,42.4766,1100.0
2012-12-28 13:00:00,58.26,58.3,58.25,58.28,4200.0,42.4839,42.513,42.4766,42.4984,4200.0
2012-12-28 13:05:00,58.28,58.29,58.26,58.27,6400.0,42.4984,42.5057,42.4839,42.4911,6400.0
2012-12-28 13:10:00,58.27,58.3,58.27,58.27,4400.0,42.4911,42.513,42.4911,42.4911,4400.0
2012-12-28 13:15:00,58.27,58.28,58.25,58.27,12300.0,42.4911,42.4984,42.4766,42.4911,12300.0
2012-12-28 13:20:00,58.27,58.28,58.25,58.25,5300.0,42.4911,42.4984,42.4766,42.4766,5300.0
2012-12-28 13:25:00,58.25,58.28,58.25,58.26,3200.0,42.4766,42.4984,42.4766,42.4839,3200.0
2012-12-28 13:30:00,58.26,58.27,58.25,58.27,4900.0,42.4839,42.4911,42.4766,42.4911,4900.0
2012-12-28 13:35:00,58.26,58.27,58.23,58.26,5500.0,42.4839,42.4911,42.462,42.4839,5500.0
2012-12-28 13:40:00,58.26,58.28,58.25,58.28,1400.0,42.4839,42.4984,42.4766,42.4984,1400.0
2012-12-28 13:45:00,58.27,58.28,58.25,58.26,19700.0,42.4911,42.4984,42.4766,42.4839,19700.0
2012-12-28 13:50:00,58.25,58.26,58.23,58.23,22900.0,42.4766,42.4839,42.462,42.462,22900.0
2012-12-28 13:55:00,58.23,58.23,58.2,58.22,6500.0,42.462,42.462,42.4401,42.4547,6500.0
2012-12-28 14:00:00,58.22,58.23,58.21,58.21,1200.0,42.4547,42.462,42.4474,42.4474,1200.0
2012-12-28 14:05:00,58.2,58.2,58.16,58.18,1900.0,42.4401,42.4401,42.4109,42.4255,1900.0
2012-12-28 14:10:00,58.19,58.19,58.16,58.17,1900.0,42.4328,42.4328,42.4109,42.4182,1900.0
2012-12-28 14:15:00,58.16,58.17,58.14,58.17,9400.0,42.4109,42.4182,42.3963,42.4182,9400.0
2012-12-28 14:20:00,58.17,58.19,58.17,58.17,900.0,42.4182,42.4328,42.4182,42.4182,900.0
2012-12-28 14:25:00,58.17,58.19,58.14,58.15,16900.0,42.4182,42.4328,42.3963,42.4036,16900.0
2012-12-28 14:30:00,58.14,58.15,58.14,58.14,5100.0,42.3963,42.4036,42.3963,42.3963,5100.0
2012-12-28 14:35:00,58.14,58.14,58.12,58.14,5100.0,42.3963,42.3963,42.3818,42.3963,5100.0
2012-12-28 14:40:00,58.16,58.18,58.16,58.17,2100.0,42.4109,42.4255,42.4109,42.4182,2100.0
2012-12-28 14:45:00,58.17,58.19,58.16,58.16,2200.0,42.4182,42.4328,42.4109,42.4109,2200.0
2012-12-28 14:50:00,58.18,58.18,58.16,58.16,1900.0,42.4255,42.4255,42.4109,42.4109,1900.0
2012-12-28 14:55:00,58.17,58.17,58.14,58.14,6700.0,42.4182,42.4182,42.3963,42.3963,6700.0
2012-12-28 15:00:00,58.16,58.18,58.16,58.17,12000.0,42.4109,42.4255,42.4109,42.4182,12000.0
2012-12-28 15:05:00,58.17,58.17,58.16,58.16,26100.0,42.4182,42.4182,42.4109,42.4109,26100.0
2012-12-28 15:10:00,58.12,58.13,58.1,58.13,2500.0,42.3818,42.3891,42.3672,42.3891,2500.0
2012-12-28 15:15:00,58.13,58.23,58.13,58.23,10700.0,42.3891,42.462,42.3891,42.462,10700.0
2012-12-28 15:20:00,58.23,58.24,58.19,58.21,11800.0,42.462,42.4693,42.4328,42.4474,11800.0
2012-12-28 15:25:00,58.21,58.24,58.19,58.19,13000.0,42.4474,42.4693,42.4328,42.4328,13000.0
2012-12-28 15:30:00,58.2,58.23,58.2,58.23,4200.0,42.4401,42.462,42.4401,42.462,4200.0
2012-12-28 15:35:00,58.21,58.24,57.98,58.05,7000.0,42.4474,42.4693,42.2797,42.3307,7000.0
2012-12-28 15:40:00,58.05,58.07,58.03,58.03,7100.0,42.3307,42.3453,42.3161,42.3161,7100.0
2012-12-28 15:45:00,57.99,58.0,57.9,57.94,10400.0,42.287,42.2943,42.2213,42.2505,10400.0
2012-12-28 15:50:00,57.92,57.96,57.87,57.96,10600.0,42.2359,42.2651,42.1995,42.2651,10600.0
2012-12-28 15:55:00,57.97,58.02,57.89,57.89,9700.0,42.2724,42.3088,42.214,42.214,9700.0
2012-12-31 09:30:00,57.76,57.8,57.73,57.75,46700.0,42.1192,42.1484,42.0974,42.112,46700.0
2012-12-31 09:35:00,57.78,57.91,57.78,57.91,18700.0,42.1338,42.2286,42.1338,42.2286,18700.0
2012-12-31 09:40:00,57.94,57.95,57.92,57.92,900.0,42.2505,42.2578,42.2359,42.2359,900.0
2012-12-31 09:45:00,57.92,57.93,57.82,57.86,5700.0,42.2359,42.2432,42.163,42.1922,5700.0
2012-12-31 09:50:00,57.86,57.91,57.82,57.91,11200.0,42.1922,42.2286,42.163,42.2286,11200.0
2012-12-31 09:55:00,57.91,58.02,57.9,58.02,5000.0,42.2286,42.3088,42.2213,42.3088,5000.0
2012-12-31 10:00:00,58.0,58.02,57.97,57.97,9300.0,42.2943,42.3088,42.2724,42.2724,9300.0
2012-12-31 10:05:00,57.97,58.03,57.96,57.96,17300.0,42.2724,42.3161,42.2651,42.2651,17300.0
2012-12-31 10:10:00,57.97,57.98,57.91,57.93,4900.0,42.2724,42.2797,42.2286,42.2432,4900.0
2012-12-31 10:15:00,57.93,57.96,57.91,57.91,8300.0,42.2432,42.2651,42.2286,42.2286,8300.0
2012-12-31 10:20:00,57.87,57.93,57.87,57.91,13200.0,42.1995,42.2432,42.1995,42.2286,13200.0
2012-12-31 10:25:00,57.91,58.08,57.91,58.01,24600.0,42.2286,42.3526,42.2286,42.3016,24600.0
2012-12-31 10:30:00,57.96,58.03,57.96,58.01,1500.0,42.2651,42.3161,42.2651,42.3016,1500.0
2012-12-31 10:35:00,58.04,58.08,58.02,58.04,1600.0,42.3234,42.3526,42.3088,42.3234,1600.0
2012-12-31 10:40:00,58.05,58.05,57.98,57.98,4200.0,42.3307,42.3307,42.2797,42.2797,4200.0
2012-12-31 10:45:00,57.99,57.99,57.92,57.93,2900.0,42.287,42.287,42.2359,42.2432,2900.0
2012-12-31 10:50:00,57.94,58.02,57.9,58.0,3600.0,42.2505,42.3088,42.2213,42.2943,3600.0
2012-12-31 10:55:00,57.99,57.99,57.96,57.96,4500.0,42.287,42.287,42.2651,42.2651,4500.0
2012-12-31 11:00:00,57.94,58.12,57.93,58.12,9100.0,42.2505,42.3818,42.2432,42.3818,9100.0
2012-12-31 11:05:00,58.11,58.11,57.99,58.01,9900.0,42.3745,42.3745,42.287,42.3016,9900.0
2012-12-31 11:10:00,58.02,58.06,58.0,58.04,1800.0,42.3088,42.338,42.2943,42.3234,1800.0
2012-12-31 11:15:00,58.03,58.05,57.99,58.0,7600.0,42.3161,42.3307,42.287,42.2943,7600.0
2012-12-31 11:20:00,58.01,58.04,57.97,57.98,11200.0,42.3016,42.3234,42.2724,42.2797,11200.0
2012-12-31 11:25:00,57.97,57.98,57.94,57.96,1200.0,42.2724,42.2797,42.2505,42.2651,1200.0
2012-12-31 11:30:00,57.96,58.03,57.96,57.99,10600.0,42.2651,42.3161,42.2651,42.287,10600.0
2012-12-31 11:35:00,57.99,58.02,57.97,58.0,9600.0,42.287,42.3088,42.2724,42.2943,9600.0
2012-12-31 11:40:00,58.0,58.01,57.98,57.99,3800.0,42.2943,42.3016,42.2797,42.287,3800.0
2012-12-31 11:45:00,58.01,58.03,57.99,58.02,9300.0,42.3016,42.3161,42.287,42.3088,9300.0
2012-12-31 11:50:00,58.0,58.0,57.95,57.96,8200.0,42.2943,42.2943,42.2578,42.2651,8200.0
2012-12-31 11:55:00,57.96,57.98,57.96,57.97,6800.0,42.2651,42.2797,42.2651,42.2724,6800.0
2012-12-31 12:00:00,57.97,58.01,57.96,58.01,10200.0,42.2724,42.3016,42.2651,42.3016,10200.0
2012-12-31 12:05:00,58.01,58.01,57.97,57.97,13300.0,42.3016,42.3016,42.2724,42.2724,13300.0
2012-12-31 12:10:00,57.97,58.01,57.97,58.0,1600.0,42.2724,42.3016,42.2724,42.2943,1600.0
2012-12-31 12:15:00,58.01,58.01,57.99,58.01,10400.0,42.3016,42.3016,42.287,42.3016,10400.0
2012-12-31 12:20:00,57.99,58.01,57.99,58.0,11600.0,42.287,42.3016,42.287,42.2943,11600.0
2012-12-31 12:25:00,58.01,58.01,58.01,58.01,300.0,42.3016,42.3016,42.3016,42.3016,300.0
2012-12-31 12:30:00,58.01,58.04,58.01,58.02,121800.0,42.3016,42.3234,42.3016,42.3088,121800.0
2012-12-31 12:35:00,58.02,58.08,58.02,58.08,14300.0,42.3088,42.3526,42.3088,42.3526,14300.0
2012-12-31 12:40:00,58.08,58.27,58.08,58.2,34400.0,42.3526,42.4911,42.3526,42.4401,34400.0
2012-12-31 12:45:00,58.22,58.4,58.21,58.37,7500.0,42.4547,42.5859,42.4474,42.5641,7500.0
2012-12-31 12:50:00,58.38,58.38,58.26,58.26,8600.0,42.5714,42.5714,42.4839,42.4839,8600.0
2012-12-31 12:55:00,58.26,58.26,58.14,58.2,10300.0,42.4839,42.4839,42.3963,42.4401,10300.0
2012-12-31 13:00:00,58.22,58.22,58.15,58.15,3200.0,42.4547,42.4547,42.4036,42.4036,3200.0
2012-12-31 13:05:00,58.14,58.14,58.07,58.13,11800.0,42.3963,42.3963,42.3453,42.3891,11800.0
2012-12-31 13:10:00,58.14,58.28,58.13,58.28,15000.0,42.3963,42.4984,42.3891,42.4984,15000.0
2012-12-31 13:15:00,58.29,58.32,58.25,58.26,4600.0,42.5057,42.5276,42.4766,42.4839,4600.0
2012-12-31 13:20:00,58.22,58.33,58.22,58.32,22100.0,42.4547,42.5349,42.4547,42.5276,22100.0
2012-12-31 13:25:00,58.32,58.32,58.26,58.26,6700.0,42.5276,42.5276,42.4839,42.4839,6700.0
2012-12-31 13:30:00,58.25,58.29,58.23,58.24,10200.0,42.4766,42.5057,42.462,42.4693,10200.0
2012-12-31 13:35:00,58.28,58.3,58.27,58.29,12700.0,42.4984,42.513,42.4911,42.5057,12700.0
2012-12-31 13:40:00,58.31,58.36,58.28,58.3,9800.0,42.5203,42.5568,42.4984,42.513,9800.0
2012-12-31 13:45:00,58.32,58.47,58.14,58.16,35700.0,42.5276,42.637,42.3963,42.4109,35700.0
2012-12-31 13:50:00,58.15,58.2,58.09,58.19,17100.0,42.4036,42.4401,42.3599,42.4328,17100.0
2012-12-31 13:55:00,58.17,58.27,58.14,58.24,17800.0,42.4182,42.4911,42.3963,42.4693,17800.0
2012-12-31 14:00:00,58.21,58.24,58.17,58.23,8400.0,42.4474,42.4693,42.4182,42.462,8400.0
2012-12-31 14:05:00,58.22,58.28,58.22,58.27,53300.0,42.4547,42.4984,42.4547,42.4911,53300.0
2012-12-31 14:10:00,58.27,58.27,58.22,58.24,9200.0,42.4911,42.4911,42.4547,42.4693,9200.0
2012-12-31 14:15:00,58.25,58.3,58.25,58.29,8900.0,42.4766,42.513,42.4766,42.5057,8900.0
2012-12-31 14:20:00,58.28,58.34,58.28,58.34,15100.0,42.4984,42.5422,42.4984,42.5422,15100.0
2012-12-31 14:25:00,58.36,58.37,58.32,58.36,9100.0,42.5568,42.5641,42.5276,42.5568,9100.0
2012-12-31 14:30:00,58.37,58.41,58.36,58.37,6100.0,42.5641,42.5932,42.5568,42.5641,6100.0
2012-12-31 14:35:00,58.35,58.35,58.32,58.33,7800.0,42.5495,42.5495,42.5276,42.5349,7800.0
2012-12-31 14:40:00,58.33,58.39,58.32,58.39,5900.0,42.5349,42.5787,42.5276,42.5787,5900.0
2012-12-31 14:45:00,58.4,58.5,58.39,58.49,8500.0,42.5859,42.6589,42.5787,42.6516,8500.0
2012-12-31 14:50:00,58.47,58.53,58.47,58.47,6300.0,42.637,42.6807,42.637,42.637,6300.0
2012-12-31 14:55:00,58.51,58.65,58.51,58.61,27000.0,42.6662,42.7682,42.6662,42.7391,27000.0
2012-12-31 15:00:00,58.63,58.71,58.62,58.64,7900.0,42.7537,42.812,42.7464,42.761,7900.0
2012-12-31 15:05:00,58.64,58.66,58.63,58.64,12400.0,42.761,42.7755,42.7537,42.761,12400.0
2012-12-31 15:10:00,58.63,58.63,58.47,58.5,8300.0,42.7537,42.7537,42.637,42.6589,8300.0
2012-12-31 15:15:00,58.49,58.53,58.46,58.47,20000.0,42.6516,42.6807,42.6297,42.637,20000.0
2012-12-31 15:20:00,58.48,58.51,58.48,58.5,5500.0,42.6443,42.6662,42.6443,42.6589,5500.0
2012-12-31 15:25:00,58.52,58.54,58.38,58.43,20400.0,42.6734,42.688,42.5714,42.6078,20400.0
2012-12-31 15:30:00,58.46,58.52,58.46,58.52,11100.0,42.6297,42.6734,42.6297,42.6734,11100.0
2012-12-31 15:35:00,58.54,58.59,58.54,58.59,2400.0,42.688,42.7245,42.688,42.7245,2400.0
2012-12-31 15:40:00,58.61,58.62,58.55,58.56,21200.0,42.7391,42.7464,42.6953,42.7026,21200.0
2012-12-31 15:45:00,58.57,58.68,58.57,58.67,10300.0,42.7099,42.7901,42.7099,42.7828,10300.0
2012-12-31 15:50:00,58.68,58.8,58.67,58.73,10300.0,42.7901,42.8776,42.7828,42.8266,10300.0
2012-12-31 15:55:00,58.73,58.83,58.66,58.83,14200.0,42.8266,42.8995,42.7755,42.8995,14200.0
2013-01-02 09:30:00,60.13,60.15,59.84,59.91,62200.0,43.8475,43.8621,43.636,43.6871,62200.0
2013-01-02 09:35:00,59.92,59.98,59.92,59.93,6800.0,43.6943,43.7381,43.6943,43.7016,6800.0
2013-01-02 09:40:00,59.91,59.91,59.82,59.82,4900.0,43.6871,43.6871,43.6214,43.6214,4900.0
2013-01-02 09:45:00,59.83,59.9,59.83,59.9,4600.0,43.6287,43.6798,43.6287,43.6798,4600.0
2013-01-02 09:50:00,59.91,60.06,59.91,60.06,50000.0,43.6871,43.7964,43.6871,43.7964,50000.0
2013-01-02 09:55:00,60.05,60.05,59.97,59.97,6600.0,43.7891,43.7891,43.7308,43.7308,6600.0
2013-01-02 10:00:00,60.02,60.05,60.0,60.04,31000.0,43.7673,43.7891,43.7527,43.7818,31000.0
2013-01-02 10:05:00,60.01,60.01,59.96,59.98,1900.0,43.76,43.76,43.7235,43.7381,1900.0
2013-01-02 10:10:00,60.0,60.02,59.95,59.98,4200.0,43.7527,43.7673,43.7162,43.7381,4200.0
2013-01-02 10:15:00,59.98,59.98,59.93,59.93,6600.0,43.7381,43.7381,43.7016,43.7016,6600.0
2013-01-02 10:20:00,59.91,59.96,59.89,59.89,2500.0,43.6871,43.7235,43.6725,43.6725,2500.0
2013-01-02 10:25:00,59.9,59.95,59.89,59.93,15800.0,43.6798,43.7162,43.6725,43.7016,15800.0
2013-01-02 10:30:00,59.92,59.96,59.88,59.9,20700.0,43.6943,43.7235,43.6652,43.6798,20700.0
2013-01-02 10:35:00,59.9,59.91,59.84,59.85,22800.0,43.6798,43.6871,43.636,43.6433,22800.0
2013-01-02 10:40:00,59.86,59.88,59.84,59.86,4500.0,43.6506,43.6652,43.636,43.6506,4500.0
2013-01-02 10:45:00,59.85,59.86,59.8,59.81,2900.0,43.6433,43.6506,43.6068,43.6141,2900.0
2013-01-02 10:50:00,59.81,59.85,59.81,59.83,11300.0,43.6141,43.6433,43.6141,43.6287,11300.0
2013-01-02 10:55:00,59.83,59.84,59.81,59.83,3900.0,43.6287,43.636,43.6141,43.6287,3900.0
2013-01-02 11:00:00,59.85,59.89,59.85,59.86,5300.0,43.6433,43.6725,43.6433,43.6506,5300.0
2013-01-02 11:05:00,59.84,59.86,59.81,59.81,6300.0,43.636,43.6506,43.6141,43.6141,6300.0
2013-01-02 11:10:00,59.83,59.85,59.81,59.84,4600.0,43.6287,43.6433,43.6141,43.636,4600.0
2013-01-02 11:15:00,59.81,59.82,59.78,59.81,2600.0,43.6141,43.6214,43.5923,43.6141,2600.0
2013-01-02 11:20:00,59.82,59.82,59.8,59.81,15700.0,43.6214,43.6214,43.6068,43.6141,15700.0
2013-01-02 11:25:00,59.8,59.84,59.8,59.84,13800.0,43.6068,43.636,43.6068,43.636,13800.0
2013-01-02 11:30:00,59.83,59.85,59.8,59.83,5700.0,43.6287,43.6433,43.6068,43.6287,5700.0
2013-01-02 11:35:00,59.84,59.85,59.8,59.8,3100.0,43.636,43.6433,43.6068,43.6068,3100.0
2013-01-02 11:40:00,59.8,59.81,59.79,59.8,3900.0,43.6068,43.6141,43.5995,43.6068,3900.0
2013-01-02 11:45:00,59.81,59.84,59.8,59.8,2200.0,43.6141,43.636,43.6068,43.6068,2200.0
2013-01-02 11:50:00,59.8,59.83,59.8,59.81,4100.0,43.6068,43.6287,43.6068,43.6141,4100.0
2013-01-02 11:55:00,59.8,59.8,59.76,59.78,5100.0,43.6068,43.6068,43.5777,43.5923,5100.0
2013-01-02 12:00:00,59.77,59.81,59.75,59.79,5900.0,43.585,43.6141,43.5704,43.5995,5900.0
2013-01-02 12:05:00,59.81,59.83,59.8,59.81,1900.0,43.6141,43.6287,43.6068,43.6141,1900.0
2013-01-02 12:10:00,59.82,59.85,59.81,59.84,5400.0,43.6214,43.6433,43.6141,43.636,5400.0
2013-01-02 12:15:00,59.84,59.86,59.84,59.86,9600.0,43.636,43.6506,43.636,43.6506,9600.0
2013-01-02 12:20:00,59.85,59.87,59.82,59.82,2500.0,43.6433,43.6579,43.6214,43.6214,2500.0
2013-01-02 12:25:00,59.82,59.83,59.81,59.83,6600.0,43.6214,43.6287,43.6141,43.6287,6600.0
2013-01-02 12:30:00,59.83,59.84,59.81,59.83,7400.0,43.6287,43.636,43.6141,43.6287,7400.0
2013-01-02 12:35:00,59.8,59.83,59.79,59.83,5400.0,43.6068,43.6287,43.5995,43.6287,5400.0
2013-01-02 12:40:00,59.84,59.84,59.77,59.79,3600.0,43.636,43.636,43.585,43.5995,3600.0
2013-01-02 12:45:00,59.77,59.78,59.76,59.77,1300.0,43.585,43.5923,43.5777,43.585,1300.0
2013-01-02 12:50:00,59.77,59.79,59.77,59.78,800.0,43.585,43.5995,43.585,43.5923,800.0
2013-01-02 12:55:00,59.78,59.8,59.77,59.77,3500.0,43.5923,43.6068,43.585,43.585,3500.0
2013-01-02 13:00:00,59.78,59.79,59.76,59.76,7500.0,43.5923,43.5995,43.5777,43.5777,7500.0
2013-01-02 13:05:00,59.76,59.81,59.76,59.81,13100.0,43.5777,43.6141,43.5777,43.6141,13100.0
2013-01-02 13:10:00,59.81,59.81,59.78,59.79,6200.0,43.6141,43.6141,43.5923,43.5995,6200.0
2013-01-02 13:15:00,59.81,59.81,59.79,59.8,1600.0,43.6141,43.6141,43.5995,43.6068,1600.0
2013-01-02 13:20:00,59.79,59.79,59.77,59.77,10000.0,43.5995,43.5995,43.585,43.585,10000.0
2013-01-02 13:25:00,59.78,59.81,59.78,59.8,3000.0,43.5923,43.6141,43.5923,43.6068,3000.0
2013-01-02 13:30:00,59.81,59.82,59.78,59.8,19900.0,43.6141,43.6214,43.5923,43.6068,19900.0
2013-01-02 13:35:00,59.81,59.81,59.79,59.79,1300.0,43.6141,43.6141,43.5995,43.5995,1300.0
2013-01-02 13:40:00,59.78,59.8,59.77,59.77,6600.0,43.5923,43.6068,43.585,43.585,6600.0
2013-01-02 13:45:00,59.78,59.78,59.75,59.77,3300.0,43.5923,43.5923,43.5704,43.585,3300.0
2013-01-02 13:50:00,59.78,59.79,59.76,59.79,2300.0,43.5923,43.5995,43.5777,43.5995,2300.0
2013-01-02 13:55:00,59.77,59.82,59.77,59.79,3800.0,43.585,43.6214,43.585,43.5995,3800.0
2013-01-02 14:00:00,59.79,59.83,59.79,59.82,10700.0,43.5995,43.6287,43.5995,43.6214,10700.0
2013-01-02 14:05:00,59.82,59.83,59.78,59.82,12200.0,43.6214,43.6287,43.5923,43.6214,12200.0
2013-01-02 14:10:00,59.82,59.86,59.81,59.82,19500.0,43.6214,43.6506,43.6141,43.6214,19500.0
2013-01-02 14:15:00,59.83,59.86,59.81,59.85,5400.0,43.6287,43.6506,43.6141,43.6433,5400.0
2013-01-02 14:20:00,59.86,59.88,59.85,59.86,6000.0,43.6506,43.6652,43.6433,43.6506,6000.0
2013-01-02 14:25:00,59.86,59.86,59.85,59.86,2200.0,43.6506,43.6506,43.6433,43.6506,2200.0
2013-01-02 14:30:00,59.86,59.86,59.81,59.82,5300.0,43.6506,43.6506,43.6141,43.6214,5300.0
2013-01-02 14:35:00,59.82,59.82,59.81,59.81,13800.0,43.6214,43.6214,43.6141,43.6141,13800.0
2013-01-02 14:40:00,59.81,59.83,59.81,59.82,10600.0,43.6141,43.6287,43.6141,43.6214,10600.0
2013-01-02 14:45:00,59.81,59.82,59.79,59.8,2500.0,43.6141,43.6214,43.5995,43.6068,2500.0
2013-01-02 14:50:00,59.81,59.83,59.81,59.83,2700.0,43.6141,43.6287,43.6141,43.6287,2700.0
2013-01-02 14:55:00,59.82,59.86,59.82,59.84,5500.0,43.6214,43.6506,43.6214,43.636,5500.0
2013-01-02 15:00:00,59.86,59.91,59.86,59.89,5300.0,43.6506,43.6871,43.6506,43.6725,5300.0
2013-01-02 15:05:00,59.88,59.91,59.88,59.91,3100.0,43.6652,43.6871,43.6652,43.6871,3100.0
2013-01-02 15:10:00,59.9,59.9,59.88,59.89,7200.0,43.6798,43.6798,43.6652,43.6725,7200.0
2013-01-02 15:15:00,59.9,59.93,59.89,59.93,47000.0,43.6798,43.7016,43.6725,43.7016,47000.0
2013-01-02 15:20:00,59.94,59.98,59.93,59.95,38100.0,43.7089,43.7381,43.7016,43.7162,38100.0
2013-01-02 15:25:00,59.94,59.98,59.92,59.96,20200.0,43.7089,43.7381,43.6943,43.7235,20200.0
2013-01-02 15:30:00,59.96,59.98,59.94,59.97,5400.0,43.7235,43.7381,43.7089,43.7308,5400.0
2013-01-02 15:35:00,59.97,60.02,59.97,60.0,21100.0,43.7308,43.7673,43.7308,43.7527,21100.0
2013-01-02 15:40:00,60.01,60.02,60.0,60.02,5600.0,43.76,43.7673,43.7527,43.7673,5600.0
2013-01-02 15:45:00,60.03,60.05,60.0,60.0,48000.0,43.7746,43.7891,43.7527,43.7527,48000.0
2013-01-02 15:50:00,60.0,60.15,60.0,60.15,27000.0,43.7527,43.8621,43.7527,43.8621,27000.0
2013-01-02 15:55:00,60.16,60.26,60.15,60.26,44400.0,43.8694,43.9423,43.8621,43.9423,44400.0
2013-01-03 09:30:00,60.3,60.3,60.19,60.19,47500.0,43.9714,43.9714,43.8912,43.8912,47500.0
2013-01-03 09:35:00,60.19,60.19,60.13,60.13,8200.0,43.8912,43.8912,43.8475,43.8475,8200.0
2013-01-03 09:40:00,60.12,60.13,60.11,60.12,3600.0,43.8402,43.8475,43.8329,43.8402,3600.0
2013-01-03 09:45:00,60.16,60.18,60.13,60.13,5400.0,43.8694,43.8839,43.8475,43.8475,5400.0
2013-01-03 09:50:00,60.12,60.16,60.12,60.14,13700.0,43.8402,43.8694,43.8402,43.8548,13700.0
2013-01-03 09:55:00,60.14,60.16,60.12,60.13,15900.0,43.8548,43.8694,43.8402,43.8475,15900.0
2013-01-03 10:00:00,60.13,60.17,60.13,60.17,6000.0,43.8475,43.8766,43.8475,43.8766,6000.0
2013-01-03 10:05:00,60.15,60.2,60.14,60.19,5100.0,43.8621,43.8985,43.8548,43.8912,5100.0
2013-01-03 10:10:00,60.17,60.2,60.16,60.19,5200.0,43.8766,43.8985,43.8694,43.8912,5200.0
2013-01-03 10:15:00,60.17,60.18,60.14,60.15,17900.0,43.8766,43.8839,43.8548,43.8621,17900.0
2013-01-03 10:20:00,60.15,60.17,60.14,60.15,14500.0,43.8621,43.8766,43.8548,43.8621,14500.0
2013-01-03 10:25:00,60.17,60.17,60.15,60.17,7700.0,43.8766,43.8766,43.8621,43.8766,7700.0
2013-01-03 10:30:00,60.18,60.22,60.18,60.2,17700.0,43.8839,43.9131,43.8839,43.8985,17700.0
2013-01-03 10:35:00,60.17,60.19,60.13,60.14,19900.0,43.8766,43.8912,43.8475,43.8548,19900.0
2013-01-03 10:40:00,60.15,60.19,60.15,60.17,4600.0,43.8621,43.8912,43.8621,43.8766,4600.0
2013-01-03 10:45:00,60.17,60.19,60.16,60.16,14100.0,43.8766,43.8912,43.8694,43.8694,14100.0
2013-01-03 10:50:00,60.14,60.17,60.14,60.17,2500.0,43.8548,43.8766,43.8548,43.8766,2500.0
2013-01-03 10:55:00,60.17,60.19,60.15,60.19,2900.0,43.8766,43.8912,43.8621,43.8912,2900.0
2013-01-03 11:00:00,60.19,60.23,60.19,60.22,1900.0,43.8912,43.9204,43.8912,43.9131,1900.0
2013-01-03 11:05:00,60.22,60.24,60.21,60.22,2100.0,43.9131,43.9277,43.9058,43.9131,2100.0
2013-01-03 11:10:00,60.26,60.29,60.25,60.28,800.0,43.9423,43.9642,43.935,43.9569,800.0
2013-01-03 11:15:00,60.27,60.3,60.27,60.3,7800.0,43.9496,43.9714,43.9496,43.9714,7800.0
2013-01-03 11:20:00,60.3,60.33,60.29,60.32,5900.0,43.9714,43.9933,43.9642,43.986,5900.0
2013-01-03 11:25:00,60.32,60.32,60.3,60.3,4600.0,43.986,43.986,43.9714,43.9714,4600.0
2013-01-03 11:30:00,60.31,60.33,60.3,60.33,1200.0,43.9787,43.9933,43.9714,43.9933,1200.0
2013-01-03 11:35:00,60.35,60.35,60.32,60.32,1600.0,44.0079,44.0079,43.986,43.986,1600.0
2013-01-03 11:40:00,60.31,60.32,60.29,60.3,2200.0,43.9787,43.986,43.9642,43.9714,2200.0
2013-01-03 11:45:00,60.3,60.31,60.29,60.31,1500.0,43.9714,43.9787,43.9642,43.9787,1500.0
2013-01-03 11:50:00,60.32,60.34,60.31,60.32,1200.0,43.986,44.0006,43.9787,43.986,1200.0
2013-01-03 11:55:00,60.32,60.33,60.31,60.31,2100.0,43.986,43.9933,43.9787,43.9787,2100.0
2013-01-03 12:00:00,60.32,60.34,60.32,60.34,600.0,43.986,44.0006,43.986,44.0006,600.0
2013-01-03 12:05:00,60.34,60.35,60.34,60.34,1800.0,44.0006,44.0079,44.0006,44.0006,1800.0
2013-01-03 12:10:00,60.34,60.37,60.34,60.36,5300.0,44.0006,44.0225,44.0006,44.0152,5300.0
2013-01-03 12:15:00,60.38,60.38,60.36,60.37,9200.0,44.0298,44.0298,44.0152,44.0225,9200.0
2013-01-03 12:20:00,60.36,60.37,60.36,60.37,3400.0,44.0152,44.0225,44.0152,44.0225,3400.0
2013-01-03 12:25:00,60.37,60.37,60.35,60.35,9100.0,44.0225,44.0225,44.0079,44.0079,9100.0
2013-01-03 12:30:00,60.36,60.36,60.29,60.29,32600.0,44.0152,44.0152,43.9642,43.9642,32600.0
2013-01-03 12:35:00,60.28,60.33,60.28,60.33,7700.0,43.9569,43.9933,43.9569,43.9933,7700.0
2013-01-03 12:40:00,60.32,60.32,60.31,60.31,13300.0,43.986,43.986,43.9787,43.9787,13300.0
2013-01-03 12:45:00,60.34,60.34,60.32,60.33,1500.0,44.0006,44.0006,43.986,43.9933,1500.0
2013-01-03 12:50:00,60.33,60.34,60.33,60.34,13000.0,43.9933,44.0006,43.9933,44.0006,13000.0
2013-01-03 12:55:00,60.34,60.35,60.34,60.34,2900.0,44.0006,44.0079,44.0006,44.0006,2900.0
2013-01-03 13:00:00,60.35,60.35,60.34,60.34,1900.0,44.0079,44.0079,44.0006,44.0006,1900.0
2013-01-03 13:05:00,60.35,60.35,60.34,60.35,1700.0,44.0079,44.0079,44.0006,44.0079,1700.0
2013-01-03 13:10:00,60.32,60.32,60.3,60.32,1700.0,43.986,43.986,43.9714,43.986,1700.0
2013-01-03 13:15:00,60.33,60.33,60.31,60.33,4900.0,43.9933,43.9933,43.9787,43.9933,4900.0
2013-01-03 13:20:00,60.34,60.34,60.33,60.34,17400.0,44.0006,44.0006,43.9933,44.0006,17400.0
2013-01-03 13:25:00,60.33,60.38,60.33,60.38,2000.0,43.9933,44.0298,43.9933,44.0298,2000.0
2013-01-03 13:30:00,60.38,60.41,60.38,60.39,11100.0,44.0298,44.0517,44.0298,44.0371,11100.0
2013-01-03 13:35:00,60.39,60.41,60.39,60.4,12500.0,44.0371,44.0517,44.0371,44.0444,12500.0
2013-01-03 13:40:00,60.4,60.41,60.36,60.36,2800.0,44.0444,44.0517,44.0152,44.0152,2800.0
2013-01-03 13:45:00,60.37,60.39,60.37,60.38,177400.0,44.0225,44.0371,44.0225,44.0298,177400.0
2013-01-03 13:50:00,60.38,60.4,60.38,60.4,5000.0,44.0298,44.0444,44.0298,44.0444,5000.0
2013-01-03 13:55:00,60.39,60.39,60.38,60.39,7500.0,44.0371,44.0371,44.0298,44.0371,7500.0
2013-01-03 14:00:00,60.36,60.36,60.25,60.28,7400.0,44.0152,44.0152,43.935,43.9569,7400.0
2013-01-03 14:05:00,60.27,60.27,60.16,60.22,9200.0,43.9496,43.9496,43.8694,43.9131,9200.0
2013-01-03 14:10:00,60.19,60.23,60.15,60.23,7600.0,43.8912,43.9204,43.8621,43.9204,7600.0
2013-01-03 14:15:00,60.24,60.25,60.21,60.23,7200.0,43.9277,43.935,43.9058,43.9204,7200.0
2013-01-03 14:20:00,60.23,60.23,60.18,60.19,214000.0,43.9204,43.9204,43.8839,43.8912,214000.0
2013-01-03 14:25:00,60.17,60.19,60.15,60.18,17800.0,43.8766,43.8912,43.8621,43.8839,17800.0
2013-01-03 14:30:00,60.2,60.2,60.14,60.16,7400.0,43.8985,43.8985,43.8548,43.8694,7400.0
2013-01-03 14:35:00,60.18,60.18,60.12,60.14,6300.0,43.8839,43.8839,43.8402,43.8548,6300.0
2013-01-03 14:40:00,60.12,60.19,60.12,60.19,8400.0,43.8402,43.8912,43.8402,43.8912,8400.0
2013-01-03 14:45:00,60.2,60.22,60.17,60.18,10200.0,43.8985,43.9131,43.8766,43.8839,10200.0
2013-01-03 14:50:00,60.2,60.24,60.2,60.23,1700.0,43.8985,43.9277,43.8985,43.9204,1700.0
2013-01-03 14:55:00,60.21,60.27,60.21,60.23,3200.0,43.9058,43.9496,43.9058,43.9204,3200.0
2013-01-03 15:00:00,60.23,60.25,60.19,60.23,11100.0,43.9204,43.935,43.8912,43.9204,11100.0
2013-01-03 15:05:00,60.23,60.25,60.21,60.21,8600.0,43.9204,43.935,43.9058,43.9058,8600.0
2013-01-03 15:10:00,60.2,60.22,60.18,60.2,6500.0,43.8985,43.9131,43.8839,43.8985,6500.0
2013-01-03 15:15:00,60.19,60.22,60.15,60.16,4600.0,43.8912,43.9131,43.8621,43.8694,4600.0
2013-01-03 15:20:00,60.16,60.18,60.1,60.12,16300.0,43.8694,43.8839,43.8256,43.8402,16300.0
2013-01-03 15:25:00,60.14,60.18,60.11,60.14,11800.0,43.8548,43.8839,43.8329,43.8548,11800.0
2013-01-03 15:30:00,60.14,60.15,60.07,60.08,9300.0,43.8548,43.8621,43.8037,43.811,9300.0
2013-01-03 15:35:00,60.08,60.11,60.06,60.1,8300.0,43.811,43.8329,43.7964,43.8256,8300.0
2013-01-03 15:40:00,60.11,60.16,60.11,60.14,4600.0,43.8329,43.8694,43.8329,43.8548,4600.0
2013-01-03 15:45:00,60.15,60.2,60.15,60.18,2800.0,43.8621,43.8985,43.8621,43.8839,2800.0
2013-01-03 15:50:00,60.17,60.2,60.06,60.06,4000.0,43.8766,43.8985,43.7964,43.7964,4000.0
2013-01-03 15:55:00,60.07,60.21,60.07,60.19,7900.0,43.8037,43.9058,43.8037,43.8912,7900.0
2013-01-04 09:30:00,60.36,60.36,60.26,60.28,30100.0,44.0152,44.0152,43.9423,43.9569,30100.0
2013-01-04 09:35:00,60.28,60.28,60.23,60.23,1100.0,43.9569,43.9569,43.9204,43.9204,1100.0
2013-01-04 09:40:00,60.25,60.36,60.24,60.36,8400.0,43.935,44.0152,43.9277,44.0152,8400.0
2013-01-04 09:45:00,60.35,60.36,60.34,60.36,31800.0,44.0079,44.0152,44.0006,44.0152,31800.0
2013-01-04 09:50:00,60.36,60.39,60.33,60.37,22900.0,44.0152,44.0371,43.9933,44.0225,22900.0
2013-01-04 09:55:00,60.38,60.41,60.38,60.41,2400.0,44.0298,44.0517,44.0298,44.0517,2400.0
2013-01-04 10:00:00,60.43,60.43,60.32,60.34,5200.0,44.0662,44.0662,43.986,44.0006,5200.0
2013-01-04 10:05:00,60.36,60.37,60.33,60.33,7700.0,44.0152,44.0225,43.9933,43.9933,7700.0
2013-01-04 10:10:00,60.33,60.4,60.33,60.39,6000.0,43.9933,44.0444,43.9933,44.0371,6000.0
2013-01-04 10:15:00,60.37,60.39,60.36,60.39,1000.0,44.0225,44.0371,44.0152,44.0371,1000.0
2013-01-04 10:20:00,60.39,60.45,60.38,60.42,4700.0,44.0371,44.0808,44.0298,44.0589,4700.0
2013-01-04 10:25:00,60.42,60.46,60.41,60.43,7700.0,44.0589,44.0881,44.0517,44.0662,7700.0
2013-01-04 10:30:00,60.43,60.43,60.38,60.41,49000.0,44.0662,44.0662,44.0298,44.0517,49000.0
2013-01-04 10:35:00,60.4,60.4,60.37,60.37,6200.0,44.0444,44.0444,44.0225,44.0225,6200.0
2013-01-04 10:40:00,60.36,60.36,60.31,60.33,2600.0,44.0152,44.0152,43.9787,43.9933,2600.0
2013-01-04 10:45:00,60.34,60.37,60.33,60.37,3400.0,44.0006,44.0225,43.9933,44.0225,3400.0
2013-01-04 10:50:00,60.38,60.39,60.37,60.37,2000.0,44.0298,44.0371,44.0225,44.0225,2000.0
2013-01-04 10:55:00,60.36,60.37,60.33,60.33,1400.0,44.0152,44.0225,43.9933,43.9933,1400.0
2013-01-04 11:00:00,60.33,60.41,60.33,60.39,4500.0,43.9933,44.0517,43.9933,44.0371,4500.0
2013-01-04 11:05:00,60.37,60.38,60.35,60.36,3800.0,44.0225,44.0298,44.0079,44.0152,3800.0
2013-01-04 11:10:00,60.36,60.4,60.36,60.39,5600.0,44.0152,44.0444,44.0152,44.0371,5600.0
2013-01-04 11:15:00,60.41,60.41,60.39,60.4,4100.0,44.0517,44.0517,44.0371,44.0444,4100.0
2013-01-04 11:20:00,60.4,60.41,60.39,60.4,6700.0,44.0444,44.0517,44.0371,44.0444,6700.0
2013-01-04 11:25:00,60.4,60.42,60.39,60.41,4800.0,44.0444,44.0589,44.0371,44.0517,4800.0
2013-01-04 11:30:00,60.42,60.44,60.4,60.42,3600.0,44.0589,44.0735,44.0444,44.0589,3600.0
2013-01-04 11:35:00,60.47,60.47,60.43,60.43,7200.0,44.0954,44.0954,44.0662,44.0662,7200.0
2013-01-04 11:40:00,60.43,60.46,60.42,60.44,2800.0,44.0662,44.0881,44.0589,44.0735,2800.0
2013-01-04 11:45:00,60.46,60.47,60.45,60.45,8800.0,44.0881,44.0954,44.0808,44.0808,8800.0
2013-01-04 11:50:00,60.46,60.46,60.45,60.46,3200.0,44.0881,44.0881,44.0808,44.0881,3200.0
2013-01-04 11:55:00,60.48,60.49,60.42,60.42,8300.0,44.1027,44.11,44.0589,44.0589,8300.0
2013-01-04 12:00:00,60.43,60.44,60.42,60.43,4300.0,44.0662,44.0735,44.0589,44.0662,4300.0
2013-01-04 12:05:00,60.42,60.43,60.42,60.43,400.0,44.0589,44.0662,44.0589,44.0662,400.0
2013-01-04 12:10:00,60.42,60.45,60.42,60.45,500.0,44.0589,44.0808,44.0589,44.0808,500.0
2013-01-04 12:15:00,60.44,60.45,60.42,60.42,6700.0,44.0735,44.0808,44.0589,44.0589,6700.0
2013-01-04 12:20:00,60.43,60.45,60.43,60.43,2700.0,44.0662,44.0808,44.0662,44.0662,2700.0
2013-01-04 12:25:00,60.43,60.46,60.43,60.46,900.0,44.0662,44.0881,44.0662,44.0881,900.0
2013-01-04 12:30:00,60.45,60.46,60.43,60.45,3000.0,44.0808,44.0881,44.0662,44.0808,3000.0
2013-01-04 12:35:00,60.45,60.46,60.43,60.43,1900.0,44.0808,44.0881,44.0662,44.0662,1900.0
2013-01-04 12:40:00,60.43,60.46,60.43,60.45,1700.0,44.0662,44.0881,44.0662,44.0808,1700.0
2013-01-04 12:45:00,60.45,60.45,60.44,60.45,1000.0,44.0808,44.0808,44.0735,44.0808,1000.0
2013-01-04 12:50:00,60.46,60.46,60.45,60.46,500.0,44.0881,44.0881,44.0808,44.0881,500.0
2013-01-04 12:55:00,60.45,60.45,60.43,60.43,1300.0,44.0808,44.0808,44.0662,44.0662,1300.0
2013-01-04 13:00:00,60.43,60.45,60.43,60.43,1900.0,44.0662,44.0808,44.0662,44.0662,1900.0
2013-01-04 13:05:00,60.43,60.44,60.42,60.43,4500.0,44.0662,44.0735,44.0589,44.0662,4500.0
2013-01-04 13:10:00,60.43,60.44,60.43,60.44,500.0,44.0662,44.0735,44.0662,44.0735,500.0
2013-01-04 13:15:00,60.44,60.45,60.43,60.44,1400.0,44.0735,44.0808,44.0662,44.0735,1400.0
2013-01-04 13:20:00,60.44,60.47,60.43,60.44,7200.0,44.0735,44.0954,44.0662,44.0735,7200.0
2013-01-04 13:25:00,60.43,60.49,60.43,60.48,14600.0,44.0662,44.11,44.0662,44.1027,14600.0
2013-01-04 13:30:00,60.48,60.49,60.47,60.49,2600.0,44.1027,44.11,44.0954,44.11,2600.0
2013-01-04 13:35:00,60.49,60.5,60.46,60.48,5900.0,44.11,44.1173,44.0881,44.1027,5900.0
2013-01-04 13:40:00,60.49,60.5,60.47,60.5,2900.0,44.11,44.1173,44.0954,44.1173,2900.0
2013-01-04 13:45:00,60.49,60.51,60.49,60.51,3700.0,44.11,44.1246,44.11,44.1246,3700.0
2013-01-04 13:50:00,60.5,60.5,60.44,60.45,4000.0,44.1173,44.1173,44.0735,44.0808,4000.0
2013-01-04 13:55:00,60.45,60.48,60.45,60.48,1500.0,44.0808,44.1027,44.0808,44.1027,1500.0
2013-01-04 14:00:00,60.49,60.5,60.46,60.48,8000.0,44.11,44.1173,44.0881,44.1027,8000.0
2013-01-04 14:05:00,60.49,60.51,60.49,60.49,5700.0,44.11,44.1246,44.11,44.11,5700.0
2013-01-04 14:10:00,60.51,60.51,60.47,60.48,3700.0,44.1246,44.1246,44.0954,44.1027,3700.0
2013-01-04 14:15:00,60.49,60.5,60.47,60.47,19100.0,44.11,44.1173,44.0954,44.0954,19100.0
2013-01-04 14:20:00,60.48,60.5,60.48,60.5,2000.0,44.1027,44.1173,44.1027,44.1173,2000.0
2013-01-04 14:25:00,60.49,60.52,60.49,60.51,4400.0,44.11,44.1319,44.11,44.1246,4400.0
2013-01-04 14:30:00,60.51,60.51,60.48,60.51,11300.0,44.1246,44.1246,44.1027,44.1246,11300.0
2013-01-04 14:35:00,60.51,60.52,60.5,60.51,2900.0,44.1246,44.1319,44.1173,44.1246,2900.0
2013-01-04 14:40:00,60.51,60.51,60.48,60.5,4300.0,44.1246,44.1246,44.1027,44.1173,4300.0
2013-01-04 14:45:00,60.5,60.52,60.48,60.48,6300.0,44.1173,44.1319,44.1027,44.1027,6300.0
2013-01-04 14:50:00,60.48,60.5,60.48,60.5,8700.0,44.1027,44.1173,44.1027,44.1173,8700.0
2013-01-04 14:55:00,60.5,60.51,60.5,60.51,2100.0,44.1173,44.1246,44.1173,44.1246,2100.0
2013-01-04 15:00:00,60.53,60.53,60.5,60.52,2600.0,44.1392,44.1392,44.1173,44.1319,2600.0
2013-01-04 15:05:00,60.51,60.57,60.51,60.54,5400.0,44.1246,44.1683,44.1246,44.1465,5400.0
2013-01-04 15:10:00,60.54,60.57,60.54,60.57,2000.0,44.1465,44.1683,44.1465,44.1683,2000.0
2013-01-04 15:15:00,60.58,60.58,60.55,60.55,5900.0,44.1756,44.1756,44.1537,44.1537,5900.0
2013-01-04 15:20:00,60.56,60.63,60.56,60.62,12300.0,44.161,44.2121,44.161,44.2048,12300.0
2013-01-04 15:25:00,60.64,60.65,60.61,60.64,16700.0,44.2194,44.2267,44.1975,44.2194,16700.0
2013-01-04 15:30:00,60.65,60.65,60.63,60.63,10800.0,44.2267,44.2267,44.2121,44.2121,10800.0
2013-01-04 15:35:00,60.62,60.66,60.62,60.66,9900.0,44.2048,44.234,44.2048,44.234,9900.0
2013-01-04 15:40:00,60.66,60.68,60.65,60.67,11000.0,44.234,44.2485,44.2267,44.2413,11000.0
2013-01-04 15:45:00,60.66,60.66,60.59,60.6,28400.0,44.234,44.234,44.1829,44.1902,28400.0
2013-01-04 15:50:00,60.62,60.65,60.6,60.65,24100.0,44.2048,44.2267,44.1902,44.2267,24100.0
2013-01-04 15:55:00,60.65,60.67,60.6,60.6,14500.0,44.2267,44.2413,44.1902,44.1902,14500.0
2013-01-07 09:30:00,60.48,60.48,60.36,60.38,29300.0,44.1027,44.1027,44.0152,44.0298,29300.0
2013-01-07 09:35:00,60.37,60.39,60.34,60.34,2400.0,44.0225,44.0371,44.0006,44.0006,2400.0
2013-01-07 09:40:00,60.32,60.38,60.32,60.38,6400.0,43.986,44.0298,43.986,44.0298,6400.0
2013-01-07 09:45:00,60.38,60.38,60.33,60.34,1200.0,44.0298,44.0298,43.9933,44.0006,1200.0
2013-01-07 09:50:00,60.34,60.35,60.31,60.35,8900.0,44.0006,44.0079,43.9787,44.0079,8900.0
2013-01-07 09:55:00,60.36,60.38,60.36,60.37,26300.0,44.0152,44.0298,44.0152,44.0225,26300.0
2013-01-07 10:00:00,60.36,60.4,60.36,60.4,4700.0,44.0152,44.0444,44.0152,44.0444,4700.0
2013-01-07 10:05:00,60.4,60.41,60.37,60.4,24600.0,44.0444,44.0517,44.0225,44.0444,24600.0
2013-01-07 10:10:00,60.41,60.42,60.36,60.36,5100.0,44.0517,44.0589,44.0152,44.0152,5100.0
2013-01-07 10:15:00,60.37,60.38,60.36,60.36,10900.0,44.0225,44.0298,44.0152,44.0152,10900.0
2013-01-07 10:20:00,60.36,60.36,60.33,60.34,3600.0,44.0152,44.0152,43.9933,44.0006,3600.0
2013-01-07 10:25:00,60.35,60.37,60.35,60.37,14200.0,44.0079,44.0225,44.0079,44.0225,14200.0
2013-01-07 10:30:00,60.38,60.41,60.37,60.41,5000.0,44.0298,44.0517,44.0225,44.0517,5000.0
2013-01-07 10:35:00,60.41,60.41,60.39,60.41,12500.0,44.0517,44.0517,44.0371,44.0517,12500.0
2013-01-07 10:40:00,60.41,60.42,60.39,60.4,5200.0,44.0517,44.0589,44.0371,44.0444,5200.0
2013-01-07 10:45:00,60.4,60.41,60.39,60.4,3900.0,44.0444,44.0517,44.0371,44.0444,3900.0
2013-01-07 10:50:00,60.39,60.4,60.36,60.36,6200.0,44.0371,44.0444,44.0152,44.0152,6200.0
2013-01-07 10:55:00,60.37,60.38,60.34,60.34,4400.0,44.0225,44.0298,44.0006,44.0006,4400.0
2013-01-07 11:00:00,60.34,60.35,60.33,60.34,3100.0,44.0006,44.0079,43.9933,44.0006,3100.0
2013-01-07 11:05:00,60.35,60.37,60.34,60.36,3100.0,44.0079,44.0225,44.0006,44.0152,3100.0
2013-01-07 11:10:00,60.35,60.36,60.35,60.35,2800.0,44.0079,44.0152,44.0079,44.0079,2800.0
2013-01-07 11:15:00,60.36,60.36,60.31,60.34,82000.0,44.0152,44.0152,43.9787,44.0006,82000.0
2013-01-07 11:20:00,60.34,60.34,60.32,60.33,1700.0,44.0006,44.0006,43.986,43.9933,1700.0
2013-01-07 11:25:00,60.35,60.35,60.32,60.33,17500.0,44.0079,44.0079,43.986,43.9933,17500.0
2013-01-07 11:30:00,60.35,60.35,60.34,60.34,700.0,44.0079,44.0079,44.0006,44.0006,700.0
2013-01-07 11:35:00,60.35,60.35,60.32,60.32,3400.0,44.0079,44.0079,43.986,43.986,3400.0
2013-01-07 11:40:00,60.32,60.32,60.31,60.32,1300.0,43.986,43.986,43.9787,43.986,1300.0
2013-01-07 11:45:00,60.31,60.32,60.25,60.25,9300.0,43.9787,43.986,43.935,43.935,9300.0
2013-01-07 11:50:00,60.26,60.27,60.22,60.22,3900.0,43.9423,43.9496,43.9131,43.9131,3900.0
2013-01-07 11:55:00,60.23,60.25,60.23,60.25,2900.0,43.9204,43.935,43.9204,43.935,2900.0
2013-01-07 12:00:00,60.23,60.24,60.2,60.24,5400.0,43.9204,43.9277,43.8985,43.9277,5400.0
2013-01-07 12:05:00,60.23,60.24,60.22,60.24,1400.0,43.9204,43.9277,43.9131,43.9277,1400.0
2013-01-07 12:10:00,60.22,60.23,60.2,60.23,299200.0,43.9131,43.9204,43.8985,43.9204,299200.0
2013-01-07 12:15:00,60.23,60.24,60.22,60.23,3500.0,43.9204,43.9277,43.9131,43.9204,3500.0
2013-01-07 12:20:00,60.23,60.23,60.22,60.22,2600.0,43.9204,43.9204,43.9131,43.9131,2600.0
2013-01-07 12:25:00,60.23,60.23,60.18,60.22,18100.0,43.9204,43.9204,43.8839,43.9131,18100.0
2013-01-07 12:30:00,60.23,60.25,60.21,60.22,5900.0,43.9204,43.935,43.9058,43.9131,5900.0
2013-01-07 12:35:00,60.22,60.23,60.19,60.23,25500.0,43.9131,43.9204,43.8912,43.9204,25500.0
2013-01-07 12:40:00,60.24,60.24,60.23,60.23,2800.0,43.9277,43.9277,43.9204,43.9204,2800.0
2013-01-07 12:45:00,60.24,60.25,60.23,60.25,3900.0,43.9277,43.935,43.9204,43.935,3900.0
2013-01-07 12:50:00,60.26,60.26,60.23,60.23,4600.0,43.9423,43.9423,43.9204,43.9204,4600.0
2013-01-07 12:55:00,60.22,60.25,60.22,60.23,3300.0,43.9131,43.935,43.9131,43.9204,3300.0
2013-01-07 13:00:00,60.23,60.27,60.23,60.26,6700.0,43.9204,43.9496,43.9204,43.9423,6700.0
2013-01-07 13:05:00,60.27,60.28,60.25,60.25,11600.0,43.9496,43.9569,43.935,43.935,11600.0
2013-01-07 13:10:00,60.27,60.28,60.27,60.27,2800.0,43.9496,43.9569,43.9496,43.9496,2800.0
2013-01-07 13:15:00,60.27,60.27,60.25,60.27,16000.0,43.9496,43.9496,43.935,43.9496,16000.0
2013-01-07 13:20:00,60.27,60.27,60.26,60.27,500.0,43.9496,43.9496,43.9423,43.9496,500.0
2013-01-07 13:25:00,60.27,60.28,60.26,60.28,3400.0,43.9496,43.9569,43.9423,43.9569,3400.0
2013-01-07 13:30:00,60.27,60.28,60.27,60.27,4900.0,43.9496,43.9569,43.9496,43.9496,4900.0
2013-01-07 13:35:00,60.27,60.27,60.26,60.26,1000.0,43.9496,43.9496,43.9423,43.9423,1000.0
2013-01-07 13:40:00,60.25,60.26,60.2,60.21,8900.0,43.935,43.9423,43.8985,43.9058,8900.0
2013-01-07 13:45:00,60.22,60.24,60.21,60.24,4300.0,43.9131,43.9277,43.9058,43.9277,4300.0
2013-01-07 13:50:00,60.24,60.26,60.24,60.25,39000.0,43.9277,43.9423,43.9277,43.935,39000.0
2013-01-07 13:55:00,60.25,60.26,60.25,60.25,1600.0,43.935,43.9423,43.935,43.935,1600.0
2013-01-07 14:00:00,60.25,60.26,60.25,60.25,4800.0,43.935,43.9423,43.935,43.935,4800.0
2013-01-07 14:05:00,60.26,60.29,60.24,60.28,24700.0,43.9423,43.9642,43.9277,43.9569,24700.0
2013-01-07 14:10:00,60.27,60.29,60.27,60.27,5200.0,43.9496,43.9642,43.9496,43.9496,5200.0
2013-01-07 14:15:00,60.26,60.28,60.26,60.27,13900.0,43.9423,43.9569,43.9423,43.9496,13900.0
2013-01-07 14:20:00,60.27,60.28,60.27,60.27,7100.0,43.9496,43.9569,43.9496,43.9496,7100.0
2013-01-07 14:25:00,60.28,60.32,60.28,60.32,4000.0,43.9569,43.986,43.9569,43.986,4000.0
2013-01-07 14:30:00,60.32,60.35,60.32,60.32,5600.0,43.986,44.0079,43.986,43.986,5600.0
2013-01-07 14:35:00,60.33,60.33,60.33,60.33,900.0,43.9933,43.9933,43.9933,43.9933,900.0
2013-01-07 14:40:00,60.33,60.34,60.32,60.33,2800.0,43.9933,44.0006,43.986,43.9933,2800.0
2013-01-07 14:45:00,60.33,60.33,60.32,60.32,14800.0,43.9933,43.9933,43.986,43.986,14800.0
2013-01-07 14:50:00,60.31,60.34,60.31,60.33,2100.0,43.9787,44.0006,43.9787,43.9933,2100.0
2013-01-07 14:55:00,60.35,60.36,60.33,60.34,25500.0,44.0079,44.0152,43.9933,44.0006,25500.0
2013-01-07 15:00:00,60.34,60.35,60.33,60.34,12200.0,44.0006,44.0079,43.9933,44.0006,12200.0
2013-01-07 15:05:00,60.33,60.35,60.33,60.33,3400.0,43.9933,44.0079,43.9933,43.9933,3400.0
2013-01-07 15:10:00,60.35,60.37,60.34,60.35,6900.0,44.0079,44.0225,44.0006,44.0079,6900.0
2013-01-07 15:15:00,60.36,60.37,60.35,60.37,1300.0,44.0152,44.0225,44.0079,44.0225,1300.0
2013-01-07 15:20:00,60.38,60.39,60.37,60.39,2300.0,44.0298,44.0371,44.0225,44.0371,2300.0
2013-01-07 15:25:00,60.4,60.44,60.4,60.41,17000.0,44.0444,44.0735,44.0444,44.0517,17000.0
2013-01-07 15:30:00,60.41,60.44,60.41,60.41,9700.0,44.0517,44.0735,44.0517,44.0517,9700.0
2013-01-07 15:35:00,60.41,60.41,60.37,60.37,3800.0,44.0517,44.0517,44.0225,44.0225,3800.0
2013-01-07 15:40:00,60.37,60.39,60.36,60.39,4200.0,44.0225,44.0371,44.0152,44.0371,4200.0
2013-01-07 15:45:00,60.4,60.41,60.37,60.4,7600.0,44.0444,44.0517,44.0225,44.0444,7600.0
2013-01-07 15:50:00,60.4,60.4,60.39,60.39,14200.0,44.0444,44.0444,44.0371,44.0371,14200.0
2013-01-07 15:55:00,60.41,60.41,60.39,60.41,8800.0,44.0517,44.0517,44.0371,44.0517,8800.0
2013-01-08 09:30:00,60.34,60.37,60.27,60.27,36600.0,44.0006,44.0225,43.9496,43.9496,36600.0
2013-01-08 09:35:00,60.27,60.34,60.26,60.31,4300.0,43.9496,44.0006,43.9423,43.9787,4300.0
2013-01-08 09:40:00,60.31,60.31,60.27,60.27,8700.0,43.9787,43.9787,43.9496,43.9496,8700.0
2013-01-08 09:45:00,60.3,60.3,60.26,60.26,500.0,43.9714,43.9714,43.9423,43.9423,500.0
2013-01-08 09:50:00,60.28,60.28,60.24,60.27,5800.0,43.9569,43.9569,43.9277,43.9496,5800.0
2013-01-08 09:55:00,60.26,60.27,60.22,60.22,2300.0,43.9423,43.9496,43.9131,43.9131,2300.0
2013-01-08 10:00:00,60.21,60.22,60.19,60.2,18100.0,43.9058,43.9131,43.8912,43.8985,18100.0
2013-01-08 10:05:00,60.21,60.21,60.17,60.19,1500.0,43.9058,43.9058,43.8766,43.8912,1500.0
2013-01-08 10:10:00,60.19,60.2,60.12,60.12,1600.0,43.8912,43.8985,43.8402,43.8402,1600.0
2013-01-08 10:15:00,60.1,60.1,60.08,60.08,1900.0,43.8256,43.8256,43.811,43.811,1900.0
2013-01-08 10:20:00,60.08,60.12,60.08,60.11,13500.0,43.811,43.8402,43.811,43.8329,13500.0
2013-01-08 10:25:00,60.1,60.11,60.07,60.11,800.0,43.8256,43.8329,43.8037,43.8329,800.0
2013-01-08 10:30:00,60.1,60.11,60.09,60.1,4500.0,43.8256,43.8329,43.8183,43.8256,4500.0
2013-01-08 10:35:00,60.11,60.11,60.07,60.07,7200.0,43.8329,43.8329,43.8037,43.8037,7200.0
2013-01-08 10:40:00,60.06,60.08,60.03,60.08,3000.0,43.7964,43.811,43.7746,43.811,3000.0
2013-01-08 10:45:00,60.08,60.09,60.06,60.07,5000.0,43.811,43.8183,43.7964,43.8037,5000.0
2013-01-08 10:50:00,60.06,60.07,60.05,60.05,2800.0,43.7964,43.8037,43.7891,43.7891,2800.0
2013-01-08 10:55:00,60.04,60.06,60.04,60.05,1000.0,43.7818,43.7964,43.7818,43.7891,1000.0
2013-01-08 11:00:00,60.03,60.08,60.03,60.07,2900.0,43.7746,43.811,43.7746,43.8037,2900.0
2013-01-08 11:05:00,60.07,60.08,60.01,60.01,2200.0,43.8037,43.811,43.76,43.76,2200.0
2013-01-08 11:10:00,60.01,60.03,60.01,60.01,3500.0,43.76,43.7746,43.76,43.76,3500.0
2013-01-08 11:15:00,60.04,60.04,60.03,60.04,1900.0,43.7818,43.7818,43.7746,43.7818,1900.0
2013-01-08 11:20:00,60.02,60.06,60.02,60.05,1900.0,43.7673,43.7964,43.7673,43.7891,1900.0
2013-01-08 11:25:00,60.07,60.08,60.06,60.08,3200.0,43.8037,43.811,43.7964,43.811,3200.0
2013-01-08 11:30:00,60.08,60.09,60.07,60.09,4400.0,43.811,43.8183,43.8037,43.8183,4400.0
2013-01-08 11:35:00,60.09,60.12,60.08,60.12,5100.0,43.8183,43.8402,43.811,43.8402,5100.0
2013-01-08 11:40:00,60.12,60.13,60.12,60.13,22300.0,43.8402,43.8475,43.8402,43.8475,22300.0
2013-01-08 11:45:00,60.13,60.13,60.12,60.12,900.0,43.8475,43.8475,43.8402,43.8402,900.0
2013-01-08 11:50:00,60.13,60.13,60.1,60.11,1800.0,43.8475,43.8475,43.8256,43.8329,1800.0
2013-01-08 11:55:00,60.11,60.13,60.11,60.13,18400.0,43.8329,43.8475,43.8329,43.8475,18400.0
2013-01-08 12:00:00,60.14,60.16,60.13,60.14,2800.0,43.8548,43.8694,43.8475,43.8548,2800.0
2013-01-08 12:05:00,60.13,60.14,60.13,60.14,1500.0,43.8475,43.8548,43.8475,43.8548,1500.0
2013-01-08 12:10:00,60.13,60.15,60.13,60.14,3100.0,43.8475,43.8621,43.8475,43.8548,3100.0
2013-01-08 12:15:00,60.14,60.14,60.13,60.14,4000.0,43.8548,43.8548,43.8475,43.8548,4000.0
2013-01-08 12:20:00,60.14,60.15,60.14,60.14,3400.0,43.8548,43.8621,43.8548,43.8548,3400.0
2013-01-08 12:25:00,60.13,60.13,60.11,60.12,2900.0,43.8475,43.8475,43.8329,43.8402,2900.0
2013-01-08 12:30:00,60.12,60.12,60.12,60.12,100.0,43.8402,43.8402,43.8402,43.8402,100.0
2013-01-08 12:35:00,60.12,60.12,60.09,60.09,800.0,43.8402,43.8402,43.8183,43.8183,800.0
2013-01-08 12:40:00,60.1,60.1,60.08,60.09,2200.0,43.8256,43.8256,43.811,43.8183,2200.0
2013-01-08 12:45:00,60.1,60.1,60.1,60.1,300.0,43.8256,43.8256,43.8256,43.8256,300.0
2013-01-08 12:50:00,60.08,60.09,60.08,60.08,900.0,43.811,43.8183,43.811,43.811,900.0
2013-01-08 12:55:00,60.08,60.08,60.07,60.08,2700.0,43.811,43.811,43.8037,43.811,2700.0
2013-01-08 13:00:00,60.09,60.11,60.09,60.1,4300.0,43.8183,43.8329,43.8183,43.8256,4300.0
2013-01-08 13:05:00,60.12,60.12,60.11,60.12,1700.0,43.8402,43.8402,43.8329,43.8402,1700.0
2013-01-08 13:10:00,60.11,60.11,60.11,60.11,1700.0,43.8329,43.8329,43.8329,43.8329,1700.0
2013-01-08 13:15:00,60.12,60.14,60.12,60.14,1700.0,43.8402,43.8548,43.8402,43.8548,1700.0
2013-01-08 13:20:00,60.14,60.14,60.14,60.14,200.0,43.8548,43.8548,43.8548,43.8548,200.0
2013-01-08 13:25:00,60.14,60.15,60.13,60.14,7100.0,43.8548,43.8621,43.8475,43.8548,7100.0
2013-01-08 13:30:00,60.14,60.17,60.14,60.16,1800.0,43.8548,43.8766,43.8548,43.8694,1800.0
2013-01-08 13:35:00,60.15,60.16,60.14,60.14,3800.0,43.8621,43.8694,43.8548,43.8548,3800.0
2013-01-08 13:40:00,60.14,60.15,60.12,60.14,8600.0,43.8548,43.8621,43.8402,43.8548,8600.0
2013-01-08 13:45:00,60.13,60.13,60.11,60.12,4100.0,43.8475,43.8475,43.8329,43.8402,4100.0
2013-01-08 13:50:00,60.12,60.13,60.11,60.12,20900.0,43.8402,43.8475,43.8329,43.8402,20900.0
2013-01-08 13:55:00,60.11,60.14,60.11,60.13,5900.0,43.8329,43.8548,43.8329,43.8475,5900.0
2013-01-08 14:00:00,60.13,60.17,60.13,60.16,10400.0,43.8475,43.8766,43.8475,43.8694,10400.0
2013-01-08 14:05:00,60.15,60.16,60.13,60.13,11400.0,43.8621,43.8694,43.8475,43.8475,11400.0
2013-01-08 14:10:00,60.13,60.15,60.13,60.15,3600.0,43.8475,43.8621,43.8475,43.8621,3600.0
2013-01-08 14:15:00,60.15,60.16,60.13,60.14,5600.0,43.8621,43.8694,43.8475,43.8548,5600.0
2013-01-08 14:20:00,60.12,60.12,60.11,60.12,3000.0,43.8402,43.8402,43.8329,43.8402,3000.0
2013-01-08 14:25:00,60.12,60.14,60.12,60.13,2400.0,43.8402,43.8548,43.8402,43.8475,2400.0
2013-01-08 14:30:00,60.13,60.14,60.12,60.13,6100.0,43.8475,43.8548,43.8402,43.8475,6100.0
2013-01-08 14:35:00,60.12,60.12,60.09,60.11,1900.0,43.8402,43.8402,43.8183,43.8329,1900.0
2013-01-08 14:40:00,60.11,60.12,60.09,60.09,2500.0,43.8329,43.8402,43.8183,43.8183,2500.0
2013-01-08 14:45:00,60.1,60.13,60.1,60.13,1300.0,43.8256,43.8475,43.8256,43.8475,1300.0
2013-01-08 14:50:00,60.13,60.13,60.12,60.12,2100.0,43.8475,43.8475,43.8402,43.8402,2100.0
2013-01-08 14:55:00,60.12,60.13,60.11,60.11,1700.0,43.8402,43.8475,43.8329,43.8329,1700.0
2013-01-08 15:00:00,60.11,60.16,60.11,60.15,6300.0,43.8329,43.8694,43.8329,43.8621,6300.0
2013-01-08 15:05:00,60.16,60.16,60.13,60.16,16100.0,43.8694,43.8694,43.8475,43.8694,16100.0
2013-01-08 15:10:00,60.17,60.19,60.16,60.18,5700.0,43.8766,43.8912,43.8694,43.8839,5700.0
2013-01-08 15:15:00,60.19,60.19,60.16,60.17,3900.0,43.8912,43.8912,43.8694,43.8766,3900.0
2013-01-08 15:20:00,60.18,60.19,60.18,60.19,5000.0,43.8839,43.8912,43.8839,43.8912,5000.0
2013-01-08 15:25:00,60.18,60.2,60.18,60.2,4500.0,43.8839,43.8985,43.8839,43.8985,4500.0
2013-01-08 15:30:00,60.21,60.21,60.18,60.18,3200.0,43.9058,43.9058,43.8839,43.8839,3200.0
2013-01-08 15:35:00,60.18,60.18,60.12,60.13,10400.0,43.8839,43.8839,43.8402,43.8475,10400.0
2013-01-08 15:40:00,60.12,60.13,60.09,60.12,13800.0,43.8402,43.8475,43.8183,43.8402,13800.0
2013-01-08 15:45:00,60.14,60.14,60.09,60.09,900.0,43.8548,43.8548,43.8183,43.8183,900.0
2013-01-08 15:50:00,60.12,60.2,60.12,60.2,20100.0,43.8402,43.8985,43.8402,43.8985,20100.0
2013-01-08 15:55:00,60.18,60.2,60.16,60.2,11300.0,43.8839,43.8985,43.8694,43.8985,11300.0
2013-01-09 09:30:00,60.36,60.43,60.36,60.38,25600.0,44.0152,44.0662,44.0152,44.0298,25600.0
2013-01-09 09:35:00,60.39,60.44,60.39,60.4,2900.0,44.0371,44.0735,44.0371,44.0444,2900.0
2013-01-09 09:40:00,60.37,60.39,60.35,60.35,10200.0,44.0225,44.0371,44.0079,44.0079,10200.0
2013-01-09 09:45:00,60.36,60.42,60.36,60.42,1400.0,44.0152,44.0589,44.0152,44.0589,1400.0
2013-01-09 09:50:00,60.42,60.49,60.42,60.48,6600.0,44.0589,44.11,44.0589,44.1027,6600.0
2013-01-09 09:55:00,60.48,60.52,60.48,60.5,6500.0,44.1027,44.1319,44.1027,44.1173,6500.0
2013-01-09 10:00:00,60.5,60.54,60.5,60.52,18400.0,44.1173,44.1465,44.1173,44.1319,18400.0
2013-01-09 10:05:00,60.53,60.53,60.47,60.48,4600.0,44.1392,44.1392,44.0954,44.1027,4600.0
2013-01-09 10:10:00,60.5,60.52,60.49,60.5,4100.0,44.1173,44.1319,44.11,44.1173,4100.0
2013-01-09 10:15:00,60.5,60.53,60.5,60.52,3600.0,44.1173,44.1392,44.1173,44.1319,3600.0
2013-01-09 10:20:00,60.52,60.53,60.49,60.49,4500.0,44.1319,44.1392,44.11,44.11,4500.0
2013-01-09 10:25:00,60.49,60.51,60.48,60.5,5900.0,44.11,44.1246,44.1027,44.1173,5900.0
2013-01-09 10:30:00,60.49,60.49,60.46,60.46,9400.0,44.11,44.11,44.0881,44.0881,9400.0
2013-01-09 10:35:00,60.45,60.46,60.43,60.46,4600.0,44.0808,44.0881,44.0662,44.0881,4600.0
2013-01-09 10:40:00,60.46,60.46,60.42,60.43,5900.0,44.0881,44.0881,44.0589,44.0662,5900.0
2013-01-09 10:45:00,60.43,60.43,60.4,60.42,2400.0,44.0662,44.0662,44.0444,44.0589,2400.0
2013-01-09 10:50:00,60.41,60.44,60.41,60.44,1600.0,44.0517,44.0735,44.0517,44.0735,1600.0
2013-01-09 10:55:00,60.43,60.43,60.4,60.43,1000.0,44.0662,44.0662,44.0444,44.0662,1000.0
2013-01-09 11:00:00,60.42,60.43,60.4,60.42,3700.0,44.0589,44.0662,44.0444,44.0589,3700.0
2013-01-09 11:05:00,60.43,60.44,60.42,60.42,2400.0,44.0662,44.0735,44.0589,44.0589,2400.0
2013-01-09 11:10:00,60.42,60.42,60.4,60.4,5800.0,44.0589,44.0589,44.0444,44.0444,5800.0
2013-01-09 11:15:00,60.4,60.45,60.4,60.42,904900.0,44.0444,44.0808,44.0444,44.0589,904900.0
2013-01-09 11:20:00,60.42,60.42,60.39,60.4,387900.0,44.0589,44.0589,44.0371,44.0444,387900.0
2013-01-09 11:25:00,60.39,60.43,60.39,60.42,3100.0,44.0371,44.0662,44.0371,44.0589,3100.0
2013-01-09 11:30:00,60.44,60.47,60.44,60.45,4400.0,44.0735,44.0954,44.0735,44.0808,4400.0
2013-01-09 11:35:00,60.44,60.44,60.43,60.43,30800.0,44.0735,44.0735,44.0662,44.0662,30800.0
2013-01-09 11:40:00,60.44,60.45,60.43,60.45,2700.0,44.0735,44.0808,44.0662,44.0808,2700.0
2013-01-09 11:45:00,60.44,60.45,60.44,60.45,33200.0,44.0735,44.0808,44.0735,44.0808,33200.0
2013-01-09 11:50:00,60.47,60.47,60.38,60.38,46200.0,44.0954,44.0954,44.0298,44.0298,46200.0
2013-01-09 11:55:00,60.39,60.41,60.39,60.41,3300.0,44.0371,44.0517,44.0371,44.0517,3300.0
2013-01-09 12:00:00,60.42,60.44,60.41,60.42,8100.0,44.0589,44.0735,44.0517,44.0589,8100.0
2013-01-09 12:05:00,60.44,60.44,60.43,60.43,1600.0,44.0735,44.0735,44.0662,44.0662,1600.0
2013-01-09 12:10:00,60.44,60.45,60.44,60.44,1900.0,44.0735,44.0808,44.0735,44.0735,1900.0
2013-01-09 12:15:00,60.42,60.42,60.4,60.41,3200.0,44.0589,44.0589,44.0444,44.0517,3200.0
2013-01-09 12:20:00,60.4,60.42,60.4,60.41,5300.0,44.0444,44.0589,44.0444,44.0517,5300.0
2013-01-09 12:25:00,60.41,60.41,60.38,60.39,2700.0,44.0517,44.0517,44.0298,44.0371,2700.0
2013-01-09 12:30:00,60.4,60.41,60.35,60.38,1900.0,44.0444,44.0517,44.0079,44.0298,1900.0
2013-01-09 12:35:00,60.37,60.37,60.33,60.33,3200.0,44.0225,44.0225,43.9933,43.9933,3200.0
2013-01-09 12:40:00,60.34,60.36,60.31,60.31,6400.0,44.0006,44.0152,43.9787,43.9787,6400.0
2013-01-09 12:45:00,60.28,60.33,60.27,60.32,1900.0,43.9569,43.9933,43.9496,43.986,1900.0
2013-01-09 12:50:00,60.29,60.29,60.27,60.27,1500.0,43.9642,43.9642,43.9496,43.9496,1500.0
2013-01-09 12:55:00,60.28,60.32,60.27,60.32,2300.0,43.9569,43.986,43.9496,43.986,2300.0
2013-01-09 13:00:00,60.34,60.34,60.32,60.34,12200.0,44.0006,44.0006,43.986,44.0006,12200.0
2013-01-09 13:05:00,60.33,60.34,60.31,60.31,900.0,43.9933,44.0006,43.9787,43.9787,900.0
2013-01-09 13:10:00,60.32,60.32,60.28,60.28,1400.0,43.986,43.986,43.9569,43.9569,1400.0
2013-01-09 13:15:00,60.3,60.34,60.3,60.34,19700.0,43.9714,44.0006,43.9714,44.0006,19700.0
2013-01-09 13:20:00,60.34,60.35,60.33,60.33,6900.0,44.0006,44.0079,43.9933,43.9933,6900.0
2013-01-09 13:25:00,60.34,60.35,60.33,60.33,3600.0,44.0006,44.0079,43.9933,43.9933,3600.0
2013-01-09 13:30:00,60.34,60.35,60.34,60.34,7200.0,44.0006,44.0079,44.0006,44.0006,7200.0
2013-01-09 13:35:00,60.33,60.35,60.31,60.35,15800.0,43.9933,44.0079,43.9787,44.0079,15800.0
2013-01-09 13:40:00,60.35,60.35,60.32,60.33,3700.0,44.0079,44.0079,43.986,43.9933,3700.0
2013-01-09 13:45:00,60.34,60.35,60.33,60.34,22100.0,44.0006,44.0079,43.9933,44.0006,22100.0
2013-01-09 13:50:00,60.34,60.34,60.32,60.33,2800.0,44.0006,44.0006,43.986,43.9933,2800.0
2013-01-09 13:55:00,60.32,60.33,60.3,60.31,54500.0,43.986,43.9933,43.9714,43.9787,54500.0
2013-01-09 14:00:00,60.3,60.34,60.3,60.33,49600.0,43.9714,44.0006,43.9714,43.9933,49600.0
2013-01-09 14:05:00,60.33,60.34,60.32,60.32,26100.0,43.9933,44.0006,43.986,43.986,26100.0
2013-01-09 14:10:00,60.32,60.34,60.32,60.33,3500.0,43.986,44.0006,43.986,43.9933,3500.0
2013-01-09 14:15:00,60.33,60.35,60.33,60.33,6700.0,43.9933,44.0079,43.9933,43.9933,6700.0
2013-01-09 14:20:00,60.33,60.33,60.31,60.31,2100.0,43.9933,43.9933,43.9787,43.9787,2100.0
2013-01-09 14:25:00,60.32,60.32,60.32,60.32,1200.0,43.986,43.986,43.986,43.986,1200.0
2013-01-09 14:30:00,60.34,60.36,60.34,60.35,1410700.0,44.0006,44.0152,44.0006,44.0079,1410700.0
2013-01-09 14:35:00,60.35,60.36,60.3,60.31,14000.0,44.0079,44.0152,43.9714,43.9787,14000.0
2013-01-09 14:40:00,60.32,60.32,60.3,60.3,3100.0,43.986,43.986,43.9714,43.9714,3100.0
2013-01-09 14:45:00,60.3,60.31,60.27,60.27,2700.0,43.9714,43.9787,43.9496,43.9496,2700.0
2013-01-09 14:50:00,60.28,60.28,60.25,60.25,3000.0,43.9569,43.9569,43.935,43.935,3000.0
2013-01-09 14:55:00,60.26,60.27,60.24,60.24,5900.0,43.9423,43.9496,43.9277,43.9277,5900.0
2013-01-09 15:00:00,60.23,60.26,60.23,60.25,8900.0,43.9204,43.9423,43.9204,43.935,8900.0
2013-01-09 15:05:00,60.25,60.25,60.23,60.24,5200.0,43.935,43.935,43.9204,43.9277,5200.0
2013-01-09 15:10:00,60.23,60.28,60.23,60.28,10800.0,43.9204,43.9569,43.9204,43.9569,10800.0
2013-01-09 15:15:00,60.28,60.29,60.26,60.27,18700.0,43.9569,43.9642,43.9423,43.9496,18700.0
2013-01-09 15:20:00,60.27,60.32,60.27,60.3,11900.0,43.9496,43.986,43.9496,43.9714,11900.0
2013-01-09 15:25:00,60.32,60.32,60.3,60.31,4100.0,43.986,43.986,43.9714,43.9787,4100.0
2013-01-09 15:30:00,60.31,60.31,60.27,60.29,12200.0,43.9787,43.9787,43.9496,43.9642,12200.0
2013-01-09 15:35:00,60.28,60.31,60.28,60.29,5200.0,43.9569,43.9787,43.9569,43.9642,5200.0
2013-01-09 15:40:00,60.3,60.3,60.28,60.3,1500.0,43.9714,43.9714,43.9569,43.9714,1500.0
2013-01-09 15:45:00,60.31,60.33,60.31,60.32,8800.0,43.9787,43.9933,43.9787,43.986,8800.0
2013-01-09 15:50:00,60.32,60.36,60.32,60.34,9100.0,43.986,44.0152,43.986,44.0006,9100.0
2013-01-09 15:55:00,60.34,60.38,60.33,60.38,10500.0,44.0006,44.0298,43.9933,44.0298,10500.0
2013-01-10 09:30:00,60.71,60.75,60.63,60.63,14900.0,44.2704,44.2996,44.2121,44.2121,14900.0
2013-01-10 09:35:00,60.63,60.66,60.63,60.65,8100.0,44.2121,44.234,44.2121,44.2267,8100.0
2013-01-10 09:40:00,60.65,60.66,60.62,60.64,1000.0,44.2267,44.234,44.2048,44.2194,1000.0
2013-01-10 09:45:00,60.66,60.67,60.6,60.6,1800.0,44.234,44.2413,44.1902,44.1902,1800.0
2013-01-10 09:50:00,60.61,60.64,60.61,60.64,1400.0,44.1975,44.2194,44.1975,44.2194,1400.0
2013-01-10 09:55:00,60.64,60.67,60.64,60.67,2300.0,44.2194,44.2413,44.2194,44.2413,2300.0
2013-01-10 10:00:00,60.69,60.7,60.64,60.68,3600.0,44.2558,44.2631,44.2194,44.2485,3600.0
2013-01-10 10:05:00,60.67,60.7,60.67,60.7,4400.0,44.2413,44.2631,44.2413,44.2631,4400.0
2013-01-10 10:10:00,60.68,60.72,60.68,60.69,13100.0,44.2485,44.2777,44.2485,44.2558,13100.0
2013-01-10 10:15:00,60.67,60.67,60.64,60.67,4400.0,44.2413,44.2413,44.2194,44.2413,4400.0
2013-01-10 10:20:00,60.69,60.69,60.65,60.67,2000.0,44.2558,44.2558,44.2267,44.2413,2000.0
2013-01-10 10:25:00,60.7,60.72,60.68,60.69,3900.0,44.2631,44.2777,44.2485,44.2558,3900.0
2013-01-10 10:30:00,60.61,60.61,60.55,60.59,5900.0,44.1975,44.1975,44.1537,44.1829,5900.0
2013-01-10 10:35:00,60.58,60.58,60.54,60.58,4500.0,44.1756,44.1756,44.1465,44.1756,4500.0
2013-01-10 10:40:00,60.56,60.61,60.54,60.61,693900.0,44.161,44.1975,44.1465,44.1975,693900.0
2013-01-10 10:45:00,60.6,60.6,60.55,60.56,17300.0,44.1902,44.1902,44.1537,44.161,17300.0
2013-01-10 10:50:00,60.56,60.62,60.55,60.61,5500.0,44.161,44.2048,44.1537,44.1975,5500.0
2013-01-10 10:55:00,60.59,60.6,60.53,60.53,14700.0,44.1829,44.1902,44.1392,44.1392,14700.0
2013-01-10 11:00:00,60.51,60.55,60.5,60.54,2200.0,44.1246,44.1537,44.1173,44.1465,2200.0
2013-01-10 11:05:00,60.56,60.57,60.55,60.57,8300.0,44.161,44.1683,44.1537,44.1683,8300.0
2013-01-10 11:10:00,60.55,60.56,60.49,60.51,719200.0,44.1537,44.161,44.11,44.1246,719200.0
2013-01-10 11:15:00,60.49,60.51,60.49,60.51,3500.0,44.11,44.1246,44.11,44.1246,3500.0
2013-01-10 11:20:00,60.53,60.54,60.52,60.52,2800.0,44.1392,44.1465,44.1319,44.1319,2800.0
2013-01-10 11:25:00,60.55,60.57,60.54,60.56,1300.0,44.1537,44.1683,44.1465,44.161,1300.0
2013-01-10 11:30:00,60.58,60.6,60.58,60.58,7000.0,44.1756,44.1902,44.1756,44.1756,7000.0
2013-01-10 11:35:00,60.59,60.6,60.58,60.59,9000.0,44.1829,44.1902,44.1756,44.1829,9000.0
2013-01-10 11:40:00,60.58,60.6,60.57,60.6,13200.0,44.1756,44.1902,44.1683,44.1902,13200.0
2013-01-10 11:45:00,60.59,60.6,60.59,60.59,2200.0,44.1829,44.1902,44.1829,44.1829,2200.0
2013-01-10 11:50:00,60.59,60.6,60.58,60.59,3100.0,44.1829,44.1902,44.1756,44.1829,3100.0
2013-01-10 11:55:00,60.59,60.63,60.59,60.62,2300.0,44.1829,44.2121,44.1829,44.2048,2300.0
2013-01-10 12:00:00,60.62,60.63,60.61,60.61,3600.0,44.2048,44.2121,44.1975,44.1975,3600.0
2013-01-10 12:05:00,60.6,60.63,60.6,60.62,1600.0,44.1902,44.2121,44.1902,44.2048,1600.0
2013-01-10 12:10:00,60.62,60.64,60.62,60.64,1700.0,44.2048,44.2194,44.2048,44.2194,1700.0
2013-01-10 12:15:00,60.64,60.67,60.63,60.67,1700.0,44.2194,44.2413,44.2121,44.2413,1700.0
2013-01-10 12:20:00,60.66,60.66,60.65,60.65,1800.0,44.234,44.234,44.2267,44.2267,1800.0
2013-01-10 12:25:00,60.65,60.66,60.65,60.65,3100.0,44.2267,44.234,44.2267,44.2267,3100.0
2013-01-10 12:30:00,60.67,60.68,60.67,60.67,800.0,44.2413,44.2485,44.2413,44.2413,800.0
2013-01-10 12:35:00,60.67,60.68,60.66,60.68,7100.0,44.2413,44.2485,44.234,44.2485,7100.0
2013-01-10 12:40:00,60.68,60.69,60.66,60.66,12300.0,44.2485,44.2558,44.234,44.234,12300.0
2013-01-10 12:45:00,60.68,60.69,60.67,60.69,1800.0,44.2485,44.2558,44.2413,44.2558,1800.0
2013-01-10 12:50:00,60.7,60.7,60.67,60.67,3200.0,44.2631,44.2631,44.2413,44.2413,3200.0
2013-01-10 12:55:00,60.68,60.77,60.68,60.77,712800.0,44.2485,44.3142,44.2485,44.3142,712800.0
2013-01-10 13:00:00,60.77,60.77,60.74,60.74,4400.0,44.3142,44.3142,44.2923,44.2923,4400.0
2013-01-10 13:05:00,60.74,60.74,60.71,60.71,68600.0,44.2923,44.2923,44.2704,44.2704,68600.0
2013-01-10 13:10:00,60.73,60.73,60.7,60.7,1700.0,44.285,44.285,44.2631,44.2631,1700.0
2013-01-10 13:15:00,60.7,60.71,60.69,60.7,21000.0,44.2631,44.2704,44.2558,44.2631,21000.0
2013-01-10 13:20:00,60.71,60.75,60.71,60.72,4900.0,44.2704,44.2996,44.2704,44.2777,4900.0
2013-01-10 13:25:00,60.72,60.73,60.72,60.72,7700.0,44.2777,44.285,44.2777,44.2777,7700.0
2013-01-10 13:30:00,60.7,60.71,60.69,60.71,5700.0,44.2631,44.2704,44.2558,44.2704,5700.0
2013-01-10 13:35:00,60.71,60.72,60.69,60.69,1100.0,44.2704,44.2777,44.2558,44.2558,1100.0
2013-01-10 13:40:00,60.7,60.72,60.7,60.71,2000.0,44.2631,44.2777,44.2631,44.2704,2000.0
2013-01-10 13:45:00,60.7,60.72,60.69,60.72,3800.0,44.2631,44.2777,44.2558,44.2777,3800.0
2013-01-10 13:50:00,60.71,60.72,60.71,60.71,3400.0,44.2704,44.2777,44.2704,44.2704,3400.0
2013-01-10 13:55:00,60.72,60.77,60.72,60.74,8500.0,44.2777,44.3142,44.2777,44.2923,8500.0
2013-01-10 14:00:00,60.74,60.76,60.74,60.75,16700.0,44.2923,44.3069,44.2923,44.2996,16700.0
2013-01-10 14:05:00,60.74,60.76,60.74,60.76,13000.0,44.2923,44.3069,44.2923,44.3069,13000.0
2013-01-10 14:10:00,60.75,60.76,60.71,60.72,14000.0,44.2996,44.3069,44.2704,44.2777,14000.0
2013-01-10 14:15:00,60.72,60.75,60.72,60.74,1600.0,44.2777,44.2996,44.2777,44.2923,1600.0
2013-01-10 14:20:00,60.73,60.74,60.71,60.71,5600.0,44.285,44.2923,44.2704,44.2704,5600.0
2013-01-10 14:25:00,60.71,60.72,60.69,60.7,3000.0,44.2704,44.2777,44.2558,44.2631,3000.0
2013-01-10 14:30:00,60.71,60.73,60.7,60.72,2200.0,44.2704,44.285,44.2631,44.2777,2200.0
2013-01-10 14:35:00,60.74,60.75,60.73,60.75,3100.0,44.2923,44.2996,44.285,44.2996,3100.0
2013-01-10 14:40:00,60.76,60.78,60.74,60.78,11000.0,44.3069,44.3215,44.2923,44.3215,11000.0
2013-01-10 14:45:00,60.79,60.8,60.78,60.79,7900.0,44.3288,44.3361,44.3215,44.3288,7900.0
2013-01-10 14:50:00,60.79,60.85,60.79,60.84,4600.0,44.3288,44.3725,44.3288,44.3652,4600.0
2013-01-10 14:55:00,60.84,60.86,60.83,60.83,9000.0,44.3652,44.3798,44.3579,44.3579,9000.0
2013-01-10 15:00:00,60.85,60.87,60.85,60.87,10100.0,44.3725,44.3871,44.3725,44.3871,10100.0
2013-01-10 15:05:00,60.87,60.87,60.84,60.85,28900.0,44.3871,44.3871,44.3652,44.3725,28900.0
2013-01-10 15:10:00,60.86,60.88,60.86,60.88,14400.0,44.3798,44.3944,44.3798,44.3944,14400.0
2013-01-10 15:15:00,60.87,60.87,60.84,60.85,2500.0,44.3871,44.3871,44.3652,44.3725,2500.0
2013-01-10 15:20:00,60.88,60.89,60.87,60.87,2700.0,44.3944,44.4017,44.3871,44.3871,2700.0
2013-01-10 15:25:00,60.87,60.88,60.86,60.86,4900.0,44.3871,44.3944,44.3798,44.3798,4900.0
2013-01-10 15:30:00,60.87,60.89,60.87,60.87,7200.0,44.3871,44.4017,44.3871,44.3871,7200.0
2013-01-10 15:35:00,60.86,60.9,60.86,60.89,3100.0,44.3798,44.409,44.3798,44.4017,3100.0
2013-01-10 15:40:00,60.89,60.9,60.88,60.89,2200.0,44.4017,44.409,44.3944,44.4017,2200.0
2013-01-10 15:45:00,60.89,60.93,60.89,60.93,4300.0,44.4017,44.4308,44.4017,44.4308,4300.0
2013-01-10 15:50:00,60.92,60.92,60.89,60.9,4300.0,44.4236,44.4236,44.4017,44.409,4300.0
2013-01-10 15:55:00,60.9,60.91,60.86,60.91,6200.0,44.409,44.4163,44.3798,44.4163,6200.0
2013-01-11 09:30:00,60.89,60.89,60.81,60.81,19300.0,44.4017,44.4017,44.3433,44.3433,19300.0
2013-01-11 09:35:00,60.82,60.83,60.78,60.78,2500.0,44.3506,44.3579,44.3215,44.3215,2500.0
2013-01-11 09:40:00,60.78,60.78,60.76,60.78,4400.0,44.3215,44.3215,44.3069,44.3215,4400.0
2013-01-11 09:45:00,60.8,60.8,60.71,60.72,800.0,44.3361,44.3361,44.2704,44.2777,800.0
2013-01-11 09:50:00,60.71,60.72,60.71,60.71,1300.0,44.2704,44.2777,44.2704,44.2704,1300.0
2013-01-11 09:55:00,60.69,60.71,60.69,60.69,933400.0,44.2558,44.2704,44.2558,44.2558,933400.0
2013-01-11 10:00:00,60.69,60.72,60.69,60.71,5700.0,44.2558,44.2777,44.2558,44.2704,5700.0
2013-01-11 10:05:00,60.71,60.71,60.65,60.65,28900.0,44.2704,44.2704,44.2267,44.2267,28900.0
2013-01-11 10:10:00,60.66,60.67,60.64,60.67,1300.0,44.234,44.2413,44.2194,44.2413,1300.0
2013-01-11 10:15:00,60.67,60.69,60.67,60.68,1400.0,44.2413,44.2558,44.2413,44.2485,1400.0
2013-01-11 10:20:00,60.67,60.68,60.65,60.67,3900.0,44.2413,44.2485,44.2267,44.2413,3900.0
2013-01-11 10:25:00,60.68,60.68,60.67,60.67,4900.0,44.2485,44.2485,44.2413,44.2413,4900.0
2013-01-11 10:30:00,60.68,60.69,60.66,60.66,8600.0,44.2485,44.2558,44.234,44.234,8600.0
2013-01-11 10:35:00,60.65,60.7,60.65,60.7,62700.0,44.2267,44.2631,44.2267,44.2631,62700.0
2013-01-11 10:40:00,60.73,60.74,60.7,60.74,664400.0,44.285,44.2923,44.2631,44.2923,664400.0
2013-01-11 10:45:00,60.75,60.77,60.74,60.76,3500.0,44.2996,44.3142,44.2923,44.3069,3500.0
2013-01-11 10:50:00,60.76,60.76,60.74,60.74,3700.0,44.3069,44.3069,44.2923,44.2923,3700.0
2013-01-11 10:55:00,60.73,60.75,60.72,60.75,4700.0,44.285,44.2996,44.2777,44.2996,4700.0
2013-01-11 11:00:00,60.74,60.75,60.74,60.74,700.0,44.2923,44.2996,44.2923,44.2923,700.0
2013-01-11 11:05:00,60.77,60.8,60.75,60.75,2400.0,44.3142,44.3361,44.2996,44.2996,2400.0
2013-01-11 11:10:00,60.75,60.76,60.74,60.76,7000.0,44.2996,44.3069,44.2923,44.3069,7000.0
2013-01-11 11:15:00,60.78,60.78,60.75,60.76,7400.0,44.3215,44.3215,44.2996,44.3069,7400.0
2013-01-11 11:20:00,60.77,60.78,60.76,60.77,18000.0,44.3142,44.3215,44.3069,44.3142,18000.0
2013-01-11 11:25:00,60.77,60.78,60.72,60.72,2300.0,44.3142,44.3215,44.2777,44.2777,2300.0
2013-01-11 11:30:00,60.72,60.74,60.72,60.74,2200.0,44.2777,44.2923,44.2777,44.2923,2200.0
2013-01-11 11:35:00,60.74,60.76,60.74,60.75,1700.0,44.2923,44.3069,44.2923,44.2996,1700.0
2013-01-11 11:40:00,60.76,60.77,60.75,60.76,7000.0,44.3069,44.3142,44.2996,44.3069,7000.0
2013-01-11 11:45:00,60.76,60.76,60.75,60.75,1100.0,44.3069,44.3069,44.2996,44.2996,1100.0
2013-01-11 11:50:00,60.76,60.8,60.76,60.78,14700.0,44.3069,44.3361,44.3069,44.3215,14700.0
2013-01-11 11:55:00,60.79,60.81,60.79,60.8,3800.0,44.3288,44.3433,44.3288,44.3361,3800.0
2013-01-11 12:00:00,60.8,60.8,60.79,60.79,3200.0,44.3361,44.3361,44.3288,44.3288,3200.0
2013-01-11 12:05:00,60.78,60.79,60.78,60.79,1300.0,44.3215,44.3288,44.3215,44.3288,1300.0
2013-01-11 12:10:00,60.79,60.8,60.79,60.79,1000.0,44.3288,44.3361,44.3288,44.3288,1000.0
2013-01-11 12:15:00,60.78,60.8,60.78,60.8,2900.0,44.3215,44.3361,44.3215,44.3361,2900.0
2013-01-11 12:20:00,60.79,60.8,60.79,60.8,8100.0,44.3288,44.3361,44.3288,44.3361,8100.0
2013-01-11 12:25:00,60.8,60.81,60.78,60.78,1100.0,44.3361,44.3433,44.3215,44.3215,1100.0
2013-01-11 12:30:00,60.78,60.78,60.73,60.74,8800.0,44.3215,44.3215,44.285,44.2923,8800.0
2013-01-11 12:35:00,60.75,60.76,60.75,60.75,1600.0,44.2996,44.3069,44.2996,44.2996,1600.0
2013-01-11 12:40:00,60.76,60.76,60.76,60.76,1400.0,44.3069,44.3069,44.3069,44.3069,1400.0
2013-01-11 12:45:00,60.76,60.77,60.75,60.76,2600.0,44.3069,44.3142,44.2996,44.3069,2600.0
2013-01-11 12:50:00,60.77,60.77,60.75,60.75,800.0,44.3142,44.3142,44.2996,44.2996,800.0
2013-01-11 12:55:00,60.74,60.76,60.74,60.75,2800.0,44.2923,44.3069,44.2923,44.2996,2800.0
2013-01-11 13:00:00,60.75,60.76,60.75,60.75,900.0,44.2996,44.3069,44.2996,44.2996,900.0
2013-01-11 13:05:00,60.74,60.75,60.73,60.73,2100.0,44.2923,44.2996,44.285,44.285,2100.0
2013-01-11 13:10:00,60.72,60.73,60.72,60.73,2000.0,44.2777,44.285,44.2777,44.285,2000.0
2013-01-11 13:15:00,60.74,60.74,60.72,60.72,5100.0,44.2923,44.2923,44.2777,44.2777,5100.0
2013-01-11 13:20:00,60.72,60.72,60.71,60.72,5600.0,44.2777,44.2777,44.2704,44.2777,5600.0
2013-01-11 13:25:00,60.71,60.73,60.71,60.72,31300.0,44.2704,44.285,44.2704,44.2777,31300.0
2013-01-11 13:30:00,60.72,60.76,60.72,60.76,1000.0,44.2777,44.3069,44.2777,44.3069,1000.0
2013-01-11 13:35:00,60.78,60.78,60.76,60.77,13100.0,44.3215,44.3215,44.3069,44.3142,13100.0
2013-01-11 13:40:00,60.77,60.79,60.72,60.73,8400.0,44.3142,44.3288,44.2777,44.285,8400.0
2013-01-11 13:45:00,60.74,60.74,60.7,60.72,3900.0,44.2923,44.2923,44.2631,44.2777,3900.0
2013-01-11 13:50:00,60.73,60.74,60.73,60.74,1400.0,44.285,44.2923,44.285,44.2923,1400.0
2013-01-11 13:55:00,60.74,60.74,60.71,60.72,8000.0,44.2923,44.2923,44.2704,44.2777,8000.0
2013-01-11 14:00:00,60.72,60.74,60.72,60.72,4400.0,44.2777,44.2923,44.2777,44.2777,4400.0
2013-01-11 14:05:00,60.71,60.76,60.71,60.76,17300.0,44.2704,44.3069,44.2704,44.3069,17300.0
2013-01-11 14:10:00,60.75,60.8,60.75,60.78,11600.0,44.2996,44.3361,44.2996,44.3215,11600.0
2013-01-11 14:15:00,60.77,60.79,60.77,60.79,8200.0,44.3142,44.3288,44.3142,44.3288,8200.0
2013-01-11 14:20:00,60.79,60.79,60.77,60.78,4200.0,44.3288,44.3288,44.3142,44.3215,4200.0
2013-01-11 14:25:00,60.79,60.8,60.79,60.8,5500.0,44.3288,44.3361,44.3288,44.3361,5500.0
2013-01-11 14:30:00,60.8,60.8,60.79,60.8,6500.0,44.3361,44.3361,44.3288,44.3361,6500.0
2013-01-11 14:35:00,60.8,60.8,60.8,60.8,5400.0,44.3361,44.3361,44.3361,44.3361,5400.0
2013-01-11 14:40:00,60.8,60.8,60.77,60.77,15100.0,44.3361,44.3361,44.3142,44.3142,15100.0
2013-01-11 14:45:00,60.77,60.79,60.77,60.77,11800.0,44.3142,44.3288,44.3142,44.3142,11800.0
2013-01-11 14:50:00,60.78,60.78,60.77,60.77,2400.0,44.3215,44.3215,44.3142,44.3142,2400.0
2013-01-11 14:55:00,60.77,60.78,60.76,60.77,12700.0,44.3142,44.3215,44.3069,44.3142,12700.0
2013-01-11 15:00:00,60.78,60.78,60.73,60.74,20700.0,44.3215,44.3215,44.285,44.2923,20700.0
2013-01-11 15:05:00,60.74,60.76,60.74,60.75,5700.0,44.2923,44.3069,44.2923,44.2996,5700.0
2013-01-11 15:10:00,60.76,60.78,60.76,60.77,10800.0,44.3069,44.3215,44.3069,44.3142,10800.0
2013-01-11 15:15:00,60.78,60.79,60.78,60.79,25600.0,44.3215,44.3288,44.3215,44.3288,25600.0
2013-01-11 15:20:00,60.79,60.85,60.79,60.84,6900.0,44.3288,44.3725,44.3288,44.3652,6900.0
2013-01-11 15:25:00,60.84,60.85,60.83,60.84,7400.0,44.3652,44.3725,44.3579,44.3652,7400.0
2013-01-11 15:30:00,60.84,60.84,60.83,60.84,1200.0,44.3652,44.3652,44.3579,44.3652,1200.0
2013-01-11 15:35:00,60.84,60.87,60.83,60.83,6300.0,44.3652,44.3871,44.3579,44.3579,6300.0
2013-01-11 15:40:00,60.84,60.86,60.84,60.86,12900.0,44.3652,44.3798,44.3652,44.3798,12900.0
2013-01-11 15:45:00,60.86,60.87,60.85,60.87,33100.0,44.3798,44.3871,44.3725,44.3871,33100.0
2013-01-11 15:50:00,60.87,60.89,60.87,60.87,9700.0,44.3871,44.4017,44.3871,44.3871,9700.0
2013-01-11 15:55:00,60.86,60.86,60.83,60.84,4400.0,44.3798,44.3798,44.3579,44.3652,4400.0
2013-01-14 09:30:00,60.88,60.95,60.86,60.89,34300.0,44.3944,44.4454,44.3798,44.4017,34300.0
2013-01-14 09:35:00,60.9,60.92,60.88,60.88,8900.0,44.409,44.4236,44.3944,44.3944,8900.0
2013-01-14 09:40:00,60.89,60.9,60.84,60.84,8000.0,44.4017,44.409,44.3652,44.3652,8000.0
2013-01-14 09:45:00,60.84,60.88,60.82,60.82,7500.0,44.3652,44.3944,44.3506,44.3506,7500.0
2013-01-14 09:50:00,60.82,60.82,60.74,60.75,5400.0,44.3506,44.3506,44.2923,44.2996,5400.0
2013-01-14 09:55:00,60.73,60.78,60.73,60.74,8100.0,44.285,44.3215,44.285,44.2923,8100.0
2013-01-14 10:00:00,60.74,60.74,60.7,60.7,2000.0,44.2923,44.2923,44.2631,44.2631,2000.0
2013-01-14 10:05:00,60.75,60.75,60.72,60.72,2700.0,44.2996,44.2996,44.2777,44.2777,2700.0
2013-01-14 10:10:00,60.73,60.74,60.72,60.72,3300.0,44.285,44.2923,44.2777,44.2777,3300.0
2013-01-14 10:15:00,60.73,60.75,60.71,60.72,17300.0,44.285,44.2996,44.2704,44.2777,17300.0
2013-01-14 10:20:00,60.72,60.72,60.68,60.68,7900.0,44.2777,44.2777,44.2485,44.2485,7900.0
2013-01-14 10:25:00,60.67,60.71,60.67,60.71,3900.0,44.2413,44.2704,44.2413,44.2704,3900.0
2013-01-14 10:30:00,60.71,60.75,60.71,60.73,9200.0,44.2704,44.2996,44.2704,44.285,9200.0
2013-01-14 10:35:00,60.74,60.74,60.73,60.74,1200.0,44.2923,44.2923,44.285,44.2923,1200.0
2013-01-14 10:40:00,60.75,60.78,60.74,60.78,9000.0,44.2996,44.3215,44.2923,44.3215,9000.0
2013-01-14 10:45:00,60.79,60.79,60.79,60.79,400.0,44.3288,44.3288,44.3288,44.3288,400.0
2013-01-14 10:50:00,60.78,60.8,60.76,60.79,10100.0,44.3215,44.3361,44.3069,44.3288,10100.0
2013-01-14 10:55:00,60.78,60.78,60.78,60.78,1100.0,44.3215,44.3215,44.3215,44.3215,1100.0
2013-01-14 11:00:00,60.8,60.82,60.8,60.82,2100.0,44.3361,44.3506,44.3361,44.3506,2100.0
2013-01-14 11:05:00,60.81,60.82,60.79,60.82,2900.0,44.3433,44.3506,44.3288,44.3506,2900.0
2013-01-14 11:10:00,60.83,60.83,60.82,60.83,2000.0,44.3579,44.3579,44.3506,44.3579,2000.0
2013-01-14 11:15:00,60.82,60.82,60.81,60.81,900.0,44.3506,44.3506,44.3433,44.3433,900.0
2013-01-14 11:20:00,60.8,60.81,60.79,60.79,9400.0,44.3361,44.3433,44.3288,44.3288,9400.0
2013-01-14 11:25:00,60.8,60.81,60.8,60.81,9500.0,44.3361,44.3433,44.3361,44.3433,9500.0
2013-01-14 11:30:00,60.8,60.8,60.79,60.8,800.0,44.3361,44.3361,44.3288,44.3361,800.0
2013-01-14 11:35:00,60.78,60.79,60.76,60.77,1300.0,44.3215,44.3288,44.3069,44.3142,1300.0
2013-01-14 11:40:00,60.75,60.75,60.73,60.74,1700.0,44.2996,44.2996,44.285,44.2923,1700.0
2013-01-14 11:45:00,60.76,60.8,60.76,60.8,800.0,44.3069,44.3361,44.3069,44.3361,800.0
2013-01-14 11:50:00,60.81,60.81,60.79,60.79,1400.0,44.3433,44.3433,44.3288,44.3288,1400.0
2013-01-14 11:55:00,60.79,60.8,60.78,60.8,1300.0,44.3288,44.3361,44.3215,44.3361,1300.0
2013-01-14 12:00:00,60.81,60.82,60.8,60.82,3600.0,44.3433,44.3506,44.3361,44.3506,3600.0
2013-01-14 12:05:00,60.81,60.82,60.8,60.8,43400.0,44.3433,44.3506,44.3361,44.3361,43400.0
2013-01-14 12:10:00,60.8,60.81,60.79,60.79,1900.0,44.3361,44.3433,44.3288,44.3288,1900.0
2013-01-14 12:15:00,60.8,60.81,60.75,60.76,4400.0,44.3361,44.3433,44.2996,44.3069,4400.0
2013-01-14 12:20:00,60.76,60.78,60.74,60.75,5400.0,44.3069,44.3215,44.2923,44.2996,5400.0
2013-01-14 12:25:00,60.77,60.77,60.75,60.75,15200.0,44.3142,44.3142,44.2996,44.2996,15200.0
2013-01-14 12:30:00,60.74,60.76,60.74,60.76,1400.0,44.2923,44.3069,44.2923,44.3069,1400.0
2013-01-14 12:35:00,60.77,60.78,60.76,60.78,1700.0,44.3142,44.3215,44.3069,44.3215,1700.0
2013-01-14 12:40:00,60.78,60.78,60.77,60.77,1100.0,44.3215,44.3215,44.3142,44.3142,1100.0
2013-01-14 12:45:00,60.78,60.8,60.78,60.79,4200.0,44.3215,44.3361,44.3215,44.3288,4200.0
2013-01-14 12:50:00,60.8,60.81,60.79,60.8,2000.0,44.3361,44.3433,44.3288,44.3361,2000.0
2013-01-14 12:55:00,60.8,60.81,60.79,60.79,500.0,44.3361,44.3433,44.3288,44.3288,500.0
2013-01-14 13:00:00,60.78,60.78,60.74,60.74,4400.0,44.3215,44.3215,44.2923,44.2923,4400.0
2013-01-14 13:05:00,60.76,60.77,60.76,60.76,3600.0,44.3069,44.3142,44.3069,44.3069,3600.0
2013-01-14 13:10:00,60.76,60.77,60.76,60.77,10400.0,44.3069,44.3142,44.3069,44.3142,10400.0
2013-01-14 13:15:00,60.79,60.83,60.78,60.83,35300.0,44.3288,44.3579,44.3215,44.3579,35300.0
2013-01-14 13:20:00,60.83,60.85,60.82,60.84,17200.0,44.3579,44.3725,44.3506,44.3652,17200.0
2013-01-14 13:25:00,60.83,60.83,60.81,60.82,11800.0,44.3579,44.3579,44.3433,44.3506,11800.0
2013-01-14 13:30:00,60.82,60.82,60.8,60.82,11800.0,44.3506,44.3506,44.3361,44.3506,11800.0
2013-01-14 13:35:00,60.81,60.82,60.8,60.8,8100.0,44.3433,44.3506,44.3361,44.3361,8100.0
2013-01-14 13:40:00,60.81,60.82,60.8,60.82,12900.0,44.3433,44.3506,44.3361,44.3506,12900.0
2013-01-14 13:45:00,60.82,60.82,60.78,60.79,17800.0,44.3506,44.3506,44.3215,44.3288,17800.0
2013-01-14 13:50:00,60.79,60.8,60.79,60.8,14700.0,44.3288,44.3361,44.3288,44.3361,14700.0
2013-01-14 13:55:00,60.8,60.8,60.78,60.8,31500.0,44.3361,44.3361,44.3215,44.3361,31500.0
2013-01-14 14:00:00,60.79,60.87,60.79,60.87,152400.0,44.3288,44.3871,44.3288,44.3871,152400.0
2013-01-14 14:05:00,60.88,60.89,60.85,60.85,64000.0,44.3944,44.4017,44.3725,44.3725,64000.0
2013-01-14 14:10:00,60.85,60.88,60.83,60.84,17200.0,44.3725,44.3944,44.3579,44.3652,17200.0
2013-01-14 14:15:00,60.85,60.87,60.85,60.86,11400.0,44.3725,44.3871,44.3725,44.3798,11400.0
2013-01-14 14:20:00,60.86,60.88,60.86,60.87,12600.0,44.3798,44.3944,44.3798,44.3871,12600.0
2013-01-14 14:25:00,60.87,60.89,60.87,60.89,19300.0,44.3871,44.4017,44.3871,44.4017,19300.0
2013-01-14 14:30:00,60.88,60.92,60.88,60.9,17900.0,44.3944,44.4236,44.3944,44.409,17900.0
2013-01-14 14:35:00,60.9,60.91,60.88,60.88,17300.0,44.409,44.4163,44.3944,44.3944,17300.0
2013-01-14 14:40:00,60.89,60.9,60.88,60.9,18800.0,44.4017,44.409,44.3944,44.409,18800.0
2013-01-14 14:45:00,60.89,60.89,60.86,60.88,17800.0,44.4017,44.4017,44.3798,44.3944,17800.0
2013-01-14 14:50:00,60.89,60.9,60.88,60.89,13000.0,44.4017,44.409,44.3944,44.4017,13000.0
2013-01-14 14:55:00,60.89,60.9,60.88,60.89,12700.0,44.4017,44.409,44.3944,44.4017,12700.0
2013-01-14 15:00:00,60.89,60.92,60.89,60.92,13100.0,44.4017,44.4236,44.4017,44.4236,13100.0
2013-01-14 15:05:00,60.92,60.94,60.91,60.94,40400.0,44.4236,44.4381,44.4163,44.4381,40400.0
2013-01-14 15:10:00,60.94,60.94,60.92,60.92,14100.0,44.4381,44.4381,44.4236,44.4236,14100.0
2013-01-14 15:15:00,60.93,60.95,60.92,60.92,23800.0,44.4308,44.4454,44.4236,44.4236,23800.0
2013-01-14 15:20:00,60.93,60.94,60.92,60.94,15700.0,44.4308,44.4381,44.4236,44.4381,15700.0
2013-01-14 15:25:00,60.94,60.94,60.89,60.9,19400.0,44.4381,44.4381,44.4017,44.409,19400.0
2013-01-14 15:30:00,60.9,60.9,60.87,60.87,18600.0,44.409,44.409,44.3871,44.3871,18600.0
2013-01-14 15:35:00,60.88,60.88,60.84,60.86,30900.0,44.3944,44.3944,44.3652,44.3798,30900.0
2013-01-14 15:40:00,60.85,60.88,60.85,60.88,32000.0,44.3725,44.3944,44.3725,44.3944,32000.0
2013-01-14 15:45:00,60.89,60.89,60.86,60.87,29500.0,44.4017,44.4017,44.3798,44.3871,29500.0
2013-01-14 15:50:00,60.87,60.88,60.82,60.84,45500.0,44.3871,44.3944,44.3506,44.3652,45500.0
2013-01-14 15:55:00,60.84,60.93,60.83,60.92,56800.0,44.3652,44.4308,44.3579,44.4236,56800.0
2013-01-15 09:30:00,60.7,60.71,60.67,60.69,16800.0,44.2631,44.2704,44.2413,44.2558,16800.0
2013-01-15 09:35:00,60.73,60.77,60.73,60.77,6800.0,44.285,44.3142,44.285,44.3142,6800.0
2013-01-15 09:40:00,60.78,60.78,60.74,60.75,3000.0,44.3215,44.3215,44.2923,44.2996,3000.0
2013-01-15 09:45:00,60.74,60.78,60.72,60.78,800.0,44.2923,44.3215,44.2777,44.3215,800.0
2013-01-15 09:50:00,60.82,60.82,60.77,60.77,2100.0,44.3506,44.3506,44.3142,44.3142,2100.0
2013-01-15 09:55:00,60.79,60.81,60.79,60.79,17500.0,44.3288,44.3433,44.3288,44.3288,17500.0
2013-01-15 10:00:00,60.81,60.83,60.79,60.83,5000.0,44.3433,44.3579,44.3288,44.3579,5000.0
2013-01-15 10:05:00,60.81,60.82,60.79,60.81,8600.0,44.3433,44.3506,44.3288,44.3433,8600.0
2013-01-15 10:10:00,60.82,60.86,60.82,60.85,2300.0,44.3506,44.3798,44.3506,44.3725,2300.0
2013-01-15 10:15:00,60.83,60.83,60.82,60.82,1000.0,44.3579,44.3579,44.3506,44.3506,1000.0
2013-01-15 10:20:00,60.82,60.82,60.8,60.81,5000.0,44.3506,44.3506,44.3361,44.3433,5000.0
2013-01-15 10:25:00,60.8,60.8,60.76,60.76,1000.0,44.3361,44.3361,44.3069,44.3069,1000.0
2013-01-15 10:30:00,60.77,60.78,60.77,60.78,2300.0,44.3142,44.3215,44.3142,44.3215,2300.0
2013-01-15 10:35:00,60.78,60.79,60.77,60.79,5500.0,44.3215,44.3288,44.3142,44.3288,5500.0
2013-01-15 10:40:00,60.78,60.82,60.78,60.82,4100.0,44.3215,44.3506,44.3215,44.3506,4100.0
2013-01-15 10:45:00,60.82,60.84,60.81,60.82,18700.0,44.3506,44.3652,44.3433,44.3506,18700.0
2013-01-15 10:50:00,60.83,60.83,60.82,60.82,500.0,44.3579,44.3579,44.3506,44.3506,500.0
2013-01-15 10:55:00,60.82,60.84,60.81,60.84,5400.0,44.3506,44.3652,44.3433,44.3652,5400.0
2013-01-15 11:00:00,60.83,60.85,60.83,60.85,1200.0,44.3579,44.3725,44.3579,44.3725,1200.0
2013-01-15 11:05:00,60.86,60.86,60.83,60.83,3800.0,44.3798,44.3798,44.3579,44.3579,3800.0
2013-01-15 11:10:00,60.82,60.82,60.81,60.81,5600.0,44.3506,44.3506,44.3433,44.3433,5600.0
2013-01-15 11:15:00,60.82,60.83,60.81,60.82,2500.0,44.3506,44.3579,44.3433,44.3506,2500.0
2013-01-15 11:20:00,60.83,60.83,60.82,60.83,4700.0,44.3579,44.3579,44.3506,44.3579,4700.0
2013-01-15 11:25:00,60.86,60.87,60.85,60.87,2200.0,44.3798,44.3871,44.3725,44.3871,2200.0
2013-01-15 11:30:00,60.87,60.88,60.87,60.88,5500.0,44.3871,44.3944,44.3871,44.3944,5500.0
2013-01-15 11:35:00,60.88,60.88,60.86,60.86,900.0,44.3944,44.3944,44.3798,44.3798,900.0
2013-01-15 11:40:00,60.89,60.89,60.87,60.88,2700.0,44.4017,44.4017,44.3871,44.3944,2700.0
2013-01-15 11:45:00,60.89,60.91,60.88,60.91,25800.0,44.4017,44.4163,44.3944,44.4163,25800.0
2013-01-15 11:50:00,60.91,60.91,60.9,60.9,1700.0,44.4163,44.4163,44.409,44.409,1700.0
2013-01-15 11:55:00,60.92,60.92,60.89,60.89,5900.0,44.4236,44.4236,44.4017,44.4017,5900.0
2013-01-15 12:00:00,60.9,60.92,60.89,60.89,8000.0,44.409,44.4236,44.4017,44.4017,8000.0
2013-01-15 12:05:00,60.9,60.9,60.89,60.89,3600.0,44.409,44.409,44.4017,44.4017,3600.0
2013-01-15 12:10:00,60.9,60.9,60.89,60.89,3400.0,44.409,44.409,44.4017,44.4017,3400.0
2013-01-15 12:15:00,60.89,60.94,60.89,60.92,8500.0,44.4017,44.4381,44.4017,44.4236,8500.0
2013-01-15 12:20:00,60.93,60.93,60.91,60.91,2500.0,44.4308,44.4308,44.4163,44.4163,2500.0
2013-01-15 12:25:00,60.91,60.92,60.9,60.91,4200.0,44.4163,44.4236,44.409,44.4163,4200.0
2013-01-15 12:30:00,60.91,60.95,60.9,60.95,1400.0,44.4163,44.4454,44.409,44.4454,1400.0
2013-01-15 12:35:00,60.96,60.96,60.94,60.95,101200.0,44.4527,44.4527,44.4381,44.4454,101200.0
2013-01-15 12:40:00,60.96,60.98,60.96,60.97,82100.0,44.4527,44.4673,44.4527,44.46,82100.0
2013-01-15 12:45:00,60.96,60.96,60.94,60.94,13700.0,44.4527,44.4527,44.4381,44.4381,13700.0
2013-01-15 12:50:00,60.94,60.96,60.94,60.95,12800.0,44.4381,44.4527,44.4381,44.4454,12800.0
2013-01-15 12:55:00,60.95,60.96,60.93,60.94,6400.0,44.4454,44.4527,44.4308,44.4381,6400.0
2013-01-15 13:00:00,60.94,60.94,60.93,60.93,300.0,44.4381,44.4381,44.4308,44.4308,300.0
2013-01-15 13:05:00,60.93,60.93,60.92,60.92,1900.0,44.4308,44.4308,44.4236,44.4236,1900.0
2013-01-15 13:10:00,60.93,60.94,60.92,60.94,1600.0,44.4308,44.4381,44.4236,44.4381,1600.0
2013-01-15 13:15:00,60.94,60.96,60.93,60.96,1700.0,44.4381,44.4527,44.4308,44.4527,1700.0
2013-01-15 13:20:00,60.96,60.96,60.93,60.95,9000.0,44.4527,44.4527,44.4308,44.4454,9000.0
2013-01-15 13:25:00,60.96,60.97,60.94,60.96,37100.0,44.4527,44.46,44.4381,44.4527,37100.0
2013-01-15 13:30:00,60.95,60.95,60.93,60.93,4800.0,44.4454,44.4454,44.4308,44.4308,4800.0
2013-01-15 13:35:00,60.93,60.96,60.92,60.95,5700.0,44.4308,44.4527,44.4236,44.4454,5700.0
2013-01-15 13:40:00,60.96,60.96,60.93,60.94,3400.0,44.4527,44.4527,44.4308,44.4381,3400.0
2013-01-15 13:45:00,60.95,60.95,60.94,60.95,5600.0,44.4454,44.4454,44.4381,44.4454,5600.0
2013-01-15 13:50:00,60.95,60.97,60.9,60.91,7400.0,44.4454,44.46,44.409,44.4163,7400.0
2013-01-15 13:55:00,60.91,60.91,60.85,60.86,7000.0,44.4163,44.4163,44.3725,44.3798,7000.0
2013-01-15 14:00:00,60.87,60.89,60.87,60.88,8100.0,44.3871,44.4017,44.3871,44.3944,8100.0
2013-01-15 14:05:00,60.87,60.91,60.87,60.91,5700.0,44.3871,44.4163,44.3871,44.4163,5700.0
2013-01-15 14:10:00,60.9,60.92,60.88,60.9,15500.0,44.409,44.4236,44.3944,44.409,15500.0
2013-01-15 14:15:00,60.89,60.92,60.89,60.91,6400.0,44.4017,44.4236,44.4017,44.4163,6400.0
2013-01-15 14:20:00,60.9,60.91,60.88,60.88,5800.0,44.409,44.4163,44.3944,44.3944,5800.0
2013-01-15 14:25:00,60.89,60.9,60.88,60.88,5300.0,44.4017,44.409,44.3944,44.3944,5300.0
2013-01-15 14:30:00,60.89,60.92,60.88,60.9,11600.0,44.4017,44.4236,44.3944,44.409,11600.0
2013-01-15 14:35:00,60.89,60.91,60.89,60.91,4300.0,44.4017,44.4163,44.4017,44.4163,4300.0
2013-01-15 14:40:00,60.91,60.95,60.91,60.94,23600.0,44.4163,44.4454,44.4163,44.4381,23600.0
2013-01-15 14:45:00,60.94,60.97,60.94,60.96,7300.0,44.4381,44.46,44.4381,44.4527,7300.0
2013-01-15 14:50:00,60.97,60.99,60.97,60.97,13900.0,44.46,44.4746,44.46,44.46,13900.0
2013-01-15 14:55:00,60.97,60.99,60.97,60.99,8600.0,44.46,44.4746,44.46,44.4746,8600.0
2013-01-15 15:00:00,61.0,61.05,61.0,61.03,11400.0,44.4819,44.5184,44.4819,44.5038,11400.0
2013-01-15 15:05:00,61.02,61.03,61.01,61.02,2900.0,44.4965,44.5038,44.4892,44.4965,2900.0
2013-01-15 15:10:00,61.04,61.04,61.03,61.04,8700.0,44.5111,44.5111,44.5038,44.5111,8700.0
2013-01-15 15:15:00,61.04,61.06,61.02,61.06,7100.0,44.5111,44.5256,44.4965,44.5256,7100.0
2013-01-15 15:20:00,61.06,61.07,61.04,61.06,10100.0,44.5256,44.5329,44.5111,44.5256,10100.0
2013-01-15 15:25:00,61.07,61.07,61.03,61.04,4900.0,44.5329,44.5329,44.5038,44.5111,4900.0
2013-01-15 15:30:00,61.04,61.06,61.04,61.06,7200.0,44.5111,44.5256,44.5111,44.5256,7200.0
2013-01-15 15:35:00,61.06,61.08,61.05,61.05,4200.0,44.5256,44.5402,44.5184,44.5184,4200.0
2013-01-15 15:40:00,61.06,61.1,61.06,61.09,6700.0,44.5256,44.5548,44.5256,44.5475,6700.0
2013-01-15 15:45:00,61.11,61.11,61.07,61.08,5500.0,44.5621,44.5621,44.5329,44.5402,5500.0
2013-01-15 15:50:00,61.07,61.07,61.06,61.07,7400.0,44.5329,44.5329,44.5256,44.5329,7400.0
2013-01-15 15:55:00,61.07,61.1,61.07,61.07,9300.0,44.5329,44.5548,44.5329,44.5329,9300.0
2013-01-16 09:30:00,60.94,60.95,60.9,60.92,31700.0,44.4381,44.4454,44.409,44.4236,31700.0
2013-01-16 09:35:00,60.92,60.93,60.89,60.9,14000.0,44.4236,44.4308,44.4017,44.409,14000.0
2013-01-16 09:40:00,60.92,60.92,60.86,60.9,2100.0,44.4236,44.4236,44.3798,44.409,2100.0
2013-01-16 09:45:00,60.91,60.92,60.89,60.9,8400.0,44.4163,44.4236,44.4017,44.409,8400.0
2013-01-16 09:50:00,60.92,60.94,60.91,60.92,2500.0,44.4236,44.4381,44.4163,44.4236,2500.0
2013-01-16 09:55:00,60.91,60.93,60.9,60.93,6200.0,44.4163,44.4308,44.409,44.4308,6200.0
2013-01-16 10:00:00,60.95,60.98,60.95,60.97,7400.0,44.4454,44.4673,44.4454,44.46,7400.0
2013-01-16 10:05:00,60.97,60.97,60.95,60.96,11500.0,44.46,44.46,44.4454,44.4527,11500.0
2013-01-16 10:10:00,60.97,60.97,60.95,60.95,1000.0,44.46,44.46,44.4454,44.4454,1000.0
2013-01-16 10:15:00,60.95,60.97,60.95,60.96,2700.0,44.4454,44.46,44.4454,44.4527,2700.0
2013-01-16 10:20:00,60.97,60.98,60.96,60.98,1700.0,44.46,44.4673,44.4527,44.4673,1700.0
2013-01-16 10:25:00,60.98,60.99,60.98,60.98,800.0,44.4673,44.4746,44.4673,44.4673,800.0
2013-01-16 10:30:00,60.97,60.98,60.94,60.94,1700.0,44.46,44.4673,44.4381,44.4381,1700.0
2013-01-16 10:35:00,60.94,60.95,60.93,60.93,2500.0,44.4381,44.4454,44.4308,44.4308,2500.0
2013-01-16 10:40:00,60.95,60.95,60.94,60.94,1500.0,44.4454,44.4454,44.4381,44.4381,1500.0
2013-01-16 10:45:00,60.96,60.96,60.95,60.96,3200.0,44.4527,44.4527,44.4454,44.4527,3200.0
2013-01-16 10:50:00,60.97,60.97,60.97,60.97,400.0,44.46,44.46,44.46,44.46,400.0
2013-01-16 10:55:00,60.95,60.95,60.92,60.92,1000.0,44.4454,44.4454,44.4236,44.4236,1000.0
2013-01-16 11:00:00,60.91,60.95,60.91,60.95,2100.0,44.4163,44.4454,44.4163,44.4454,2100.0
2013-01-16 11:05:00,60.95,60.97,60.95,60.97,1600.0,44.4454,44.46,44.4454,44.46,1600.0
2013-01-16 11:10:00,60.98,61.0,60.98,60.99,9100.0,44.4673,44.4819,44.4673,44.4746,9100.0
2013-01-16 11:15:00,61.0,61.03,61.0,61.02,6100.0,44.4819,44.5038,44.4819,44.4965,6100.0
2013-01-16 11:20:00,61.03,61.07,61.03,61.06,3900.0,44.5038,44.5329,44.5038,44.5256,3900.0
2013-01-16 11:25:00,61.06,61.07,61.04,61.04,1600.0,44.5256,44.5329,44.5111,44.5111,1600.0
2013-01-16 11:30:00,61.04,61.05,61.04,61.05,200.0,44.5111,44.5184,44.5111,44.5184,200.0
2013-01-16 11:35:00,61.04,61.04,61.01,61.01,1300.0,44.5111,44.5111,44.4892,44.4892,1300.0
2013-01-16 11:40:00,61.01,61.02,61.01,61.02,1300.0,44.4892,44.4965,44.4892,44.4965,1300.0
2013-01-16 11:45:00,61.04,61.04,61.03,61.03,700.0,44.5111,44.5111,44.5038,44.5038,700.0
2013-01-16 11:50:00,61.03,61.03,61.0,61.0,2400.0,44.5038,44.5038,44.4819,44.4819,2400.0
2013-01-16 11:55:00,61.0,61.01,60.99,61.0,3700.0,44.4819,44.4892,44.4746,44.4819,3700.0
2013-01-16 12:00:00,61.0,61.02,61.0,61.02,600.0,44.4819,44.4965,44.4819,44.4965,600.0
2013-01-16 12:05:00,61.0,61.0,60.99,61.0,1000.0,44.4819,44.4819,44.4746,44.4819,1000.0
2013-01-16 12:10:00,61.01,61.01,60.99,60.99,1700.0,44.4892,44.4892,44.4746,44.4746,1700.0
2013-01-16 12:15:00,60.99,60.99,60.99,60.99,4700.0,44.4746,44.4746,44.4746,44.4746,4700.0
2013-01-16 12:20:00,60.99,61.0,60.98,60.98,1900.0,44.4746,44.4819,44.4673,44.4673,1900.0
2013-01-16 12:25:00,60.98,61.0,60.98,60.99,700.0,44.4673,44.4819,44.4673,44.4746,700.0
2013-01-16 12:30:00,60.98,60.98,60.96,60.97,2600.0,44.4673,44.4673,44.4527,44.46,2600.0
2013-01-16 12:35:00,60.97,61.0,60.97,61.0,200.0,44.46,44.4819,44.46,44.4819,200.0
2013-01-16 12:40:00,61.0,61.0,60.94,60.94,2600.0,44.4819,44.4819,44.4381,44.4381,2600.0
2013-01-16 12:45:00,60.93,60.95,60.93,60.95,1200.0,44.4308,44.4454,44.4308,44.4454,1200.0
2013-01-16 12:50:00,60.96,60.96,60.96,60.96,600.0,44.4527,44.4527,44.4527,44.4527,600.0
2013-01-16 12:55:00,60.96,60.98,60.96,60.97,2000.0,44.4527,44.4673,44.4527,44.46,2000.0
2013-01-16 13:00:00,60.98,60.98,60.95,60.95,1600.0,44.4673,44.4673,44.4454,44.4454,1600.0
2013-01-16 13:05:00,60.97,60.98,60.97,60.98,3500.0,44.46,44.4673,44.46,44.4673,3500.0
2013-01-16 13:10:00,60.99,61.0,60.99,61.0,1900.0,44.4746,44.4819,44.4746,44.4819,1900.0
2013-01-16 13:15:00,61.0,61.0,60.99,61.0,4400.0,44.4819,44.4819,44.4746,44.4819,4400.0
2013-01-16 13:20:00,61.0,61.02,60.99,60.99,38500.0,44.4819,44.4965,44.4746,44.4746,38500.0
2013-01-16 13:25:00,60.99,61.01,60.99,61.0,4900.0,44.4746,44.4892,44.4746,44.4819,4900.0
2013-01-16 13:30:00,61.01,61.05,61.0,61.04,10700.0,44.4892,44.5184,44.4819,44.5111,10700.0
2013-01-16 13:35:00,61.05,61.06,61.04,61.05,7900.0,44.5184,44.5256,44.5111,44.5184,7900.0
2013-01-16 13:40:00,61.05,61.09,61.05,61.05,14200.0,44.5184,44.5475,44.5184,44.5184,14200.0
2013-01-16 13:45:00,61.05,61.06,61.05,61.06,2900.0,44.5184,44.5256,44.5184,44.5256,2900.0
2013-01-16 13:50:00,61.06,61.06,61.05,61.05,4800.0,44.5256,44.5256,44.5184,44.5184,4800.0
2013-01-16 13:55:00,61.06,61.06,61.04,61.05,9500.0,44.5256,44.5256,44.5111,44.5184,9500.0
2013-01-16 14:00:00,61.05,61.07,61.04,61.06,6400.0,44.5184,44.5329,44.5111,44.5256,6400.0
2013-01-16 14:05:00,61.06,61.06,61.02,61.02,19400.0,44.5256,44.5256,44.4965,44.4965,19400.0
2013-01-16 14:10:00,61.02,61.03,61.01,61.03,4700.0,44.4965,44.5038,44.4892,44.5038,4700.0
2013-01-16 14:15:00,61.03,61.04,61.02,61.03,4800.0,44.5038,44.5111,44.4965,44.5038,4800.0
2013-01-16 14:20:00,61.03,61.05,61.03,61.04,6300.0,44.5038,44.5184,44.5038,44.5111,6300.0
2013-01-16 14:25:00,61.04,61.05,61.03,61.05,5000.0,44.5111,44.5184,44.5038,44.5184,5000.0
2013-01-16 14:30:00,61.06,61.07,61.04,61.07,4700.0,44.5256,44.5329,44.5111,44.5329,4700.0
2013-01-16 14:35:00,61.06,61.06,61.04,61.05,10100.0,44.5256,44.5256,44.5111,44.5184,10100.0
2013-01-16 14:40:00,61.06,61.06,61.03,61.05,3600.0,44.5256,44.5256,44.5038,44.5184,3600.0
2013-01-16 14:45:00,61.05,61.05,61.03,61.05,5200.0,44.5184,44.5184,44.5038,44.5184,5200.0
2013-01-16 14:50:00,61.05,61.07,61.05,61.07,2900.0,44.5184,44.5329,44.5184,44.5329,2900.0
2013-01-16 14:55:00,61.07,61.07,61.06,61.07,4100.0,44.5329,44.5329,44.5256,44.5329,4100.0
2013-01-16 15:00:00,61.07,61.07,61.05,61.06,8400.0,44.5329,44.5329,44.5184,44.5256,8400.0
2013-01-16 15:05:00,61.06,61.08,61.06,61.07,1700.0,44.5256,44.5402,44.5256,44.5329,1700.0
2013-01-16 15:10:00,61.07,61.09,61.06,61.09,8800.0,44.5329,44.5475,44.5256,44.5475,8800.0
2013-01-16 15:15:00,61.09,61.09,61.07,61.08,3400.0,44.5475,44.5475,44.5329,44.5402,3400.0
2013-01-16 15:20:00,61.07,61.08,61.04,61.04,9600.0,44.5329,44.5402,44.5111,44.5111,9600.0
2013-01-16 15:25:00,61.05,61.05,61.01,61.01,6600.0,44.5184,44.5184,44.4892,44.4892,6600.0
2013-01-16 15:30:00,61.02,61.03,61.0,61.03,3600.0,44.4965,44.5038,44.4819,44.5038,3600.0
2013-01-16 15:35:00,61.03,61.04,61.03,61.04,2500.0,44.5038,44.5111,44.5038,44.5111,2500.0
2013-01-16 15:40:00,61.04,61.05,61.02,61.02,13600.0,44.5111,44.5184,44.4965,44.4965,13600.0
2013-01-16 15:45:00,61.03,61.04,61.01,61.03,8600.0,44.5038,44.5111,44.4892,44.5038,8600.0
2013-01-16 15:50:00,61.03,61.04,61.01,61.03,8700.0,44.5038,44.5111,44.4892,44.5038,8700.0
2013-01-16 15:55:00,61.02,61.04,61.0,61.02,13600.0,44.4965,44.5111,44.4819,44.4965,13600.0
2013-01-17 09:30:00,61.25,61.25,61.19,61.21,18600.0,44.6642,44.6642,44.6204,44.635,18600.0
2013-01-17 09:35:00,61.23,61.23,61.17,61.18,4700.0,44.6496,44.6496,44.6059,44.6132,4700.0
2013-01-17 09:40:00,61.18,61.18,61.16,61.18,3500.0,44.6132,44.6132,44.5986,44.6132,3500.0
2013-01-17 09:45:00,61.16,61.18,61.16,61.17,2200.0,44.5986,44.6132,44.5986,44.6059,2200.0
2013-01-17 09:50:00,61.18,61.21,61.18,61.21,2000.0,44.6132,44.635,44.6132,44.635,2000.0
2013-01-17 09:55:00,61.24,61.26,61.24,61.26,900.0,44.6569,44.6715,44.6569,44.6715,900.0
2013-01-17 10:00:00,61.26,61.26,61.16,61.17,15300.0,44.6715,44.6715,44.5986,44.6059,15300.0
2013-01-17 10:05:00,61.19,61.27,61.19,61.25,3600.0,44.6204,44.6788,44.6204,44.6642,3600.0
2013-01-17 10:10:00,61.28,61.29,61.24,61.27,2500.0,44.6861,44.6934,44.6569,44.6788,2500.0
2013-01-17 10:15:00,61.29,61.32,61.28,61.3,2500.0,44.6934,44.7152,44.6861,44.7007,2500.0
2013-01-17 10:20:00,61.29,61.33,61.29,61.31,7000.0,44.6934,44.7225,44.6934,44.7079,7000.0
2013-01-17 10:25:00,61.3,61.32,61.3,61.32,2700.0,44.7007,44.7152,44.7007,44.7152,2700.0
2013-01-17 10:30:00,61.32,61.32,61.3,61.31,2200.0,44.7152,44.7152,44.7007,44.7079,2200.0
2013-01-17 10:35:00,61.31,61.32,61.31,61.31,2000.0,44.7079,44.7152,44.7079,44.7079,2000.0
2013-01-17 10:40:00,61.31,61.31,61.28,61.29,6200.0,44.7079,44.7079,44.6861,44.6934,6200.0
2013-01-17 10:45:00,61.29,61.29,61.26,61.26,2900.0,44.6934,44.6934,44.6715,44.6715,2900.0
2013-01-17 10:50:00,61.28,61.29,61.27,61.28,1100.0,44.6861,44.6934,44.6788,44.6861,1100.0
2013-01-17 10:55:00,61.27,61.27,61.23,61.24,7100.0,44.6788,44.6788,44.6496,44.6569,7100.0
2013-01-17 11:00:00,61.26,61.27,61.23,61.26,7300.0,44.6715,44.6788,44.6496,44.6715,7300.0
2013-01-17 11:05:00,61.27,61.28,61.26,61.27,7600.0,44.6788,44.6861,44.6715,44.6788,7600.0
2013-01-17 11:10:00,61.28,61.28,61.27,61.27,3800.0,44.6861,44.6861,44.6788,44.6788,3800.0
2013-01-17 11:15:00,61.27,61.28,61.27,61.27,2700.0,44.6788,44.6861,44.6788,44.6788,2700.0
2013-01-17 11:20:00,61.27,61.28,61.27,61.28,200.0,44.6788,44.6861,44.6788,44.6861,200.0
2013-01-17 11:25:00,61.28,61.3,61.28,61.3,3300.0,44.6861,44.7007,44.6861,44.7007,3300.0
2013-01-17 11:30:00,61.32,61.33,61.31,61.32,6600.0,44.7152,44.7225,44.7079,44.7152,6600.0
2013-01-17 11:35:00,61.34,61.34,61.32,61.32,1500.0,44.7298,44.7298,44.7152,44.7152,1500.0
2013-01-17 11:40:00,61.34,61.34,61.34,61.34,500.0,44.7298,44.7298,44.7298,44.7298,500.0
2013-01-17 11:45:00,61.33,61.35,61.33,61.35,19600.0,44.7225,44.7371,44.7225,44.7371,19600.0
2013-01-17 11:50:00,61.36,61.36,61.32,61.33,2300.0,44.7444,44.7444,44.7152,44.7225,2300.0
2013-01-17 11:55:00,61.33,61.35,61.31,61.31,19200.0,44.7225,44.7371,44.7079,44.7079,19200.0
2013-01-17 12:00:00,61.31,61.34,61.31,61.34,2400.0,44.7079,44.7298,44.7079,44.7298,2400.0
2013-01-17 12:05:00,61.32,61.35,61.32,61.35,10700.0,44.7152,44.7371,44.7152,44.7371,10700.0
2013-01-17 12:10:00,61.34,61.34,61.32,61.34,5400.0,44.7298,44.7298,44.7152,44.7298,5400.0
2013-01-17 12:15:00,61.34,61.37,61.34,61.36,5600.0,44.7298,44.7517,44.7298,44.7444,5600.0
2013-01-17 12:20:00,61.37,61.39,61.36,61.39,2300.0,44.7517,44.7663,44.7444,44.7663,2300.0
2013-01-17 12:25:00,61.4,61.41,61.39,61.4,6600.0,44.7736,44.7809,44.7663,44.7736,6600.0
2013-01-17 12:30:00,61.41,61.41,61.4,61.4,1600.0,44.7809,44.7809,44.7736,44.7736,1600.0
2013-01-17 12:35:00,61.42,61.45,61.42,61.43,2300.0,44.7882,44.81,44.7882,44.7955,2300.0
2013-01-17 12:40:00,61.44,61.44,61.41,61.42,3100.0,44.8027,44.8027,44.7809,44.7882,3100.0
2013-01-17 12:45:00,61.41,61.43,61.41,61.43,2000.0,44.7809,44.7955,44.7809,44.7955,2000.0
2013-01-17 12:50:00,61.4,61.41,61.4,61.41,1100.0,44.7736,44.7809,44.7736,44.7809,1100.0
2013-01-17 12:55:00,61.4,61.42,61.39,61.39,1400.0,44.7736,44.7882,44.7663,44.7663,1400.0
2013-01-17 13:00:00,61.39,61.4,61.39,61.4,600.0,44.7663,44.7736,44.7663,44.7736,600.0
2013-01-17 13:05:00,61.41,61.41,61.37,61.37,1000.0,44.7809,44.7809,44.7517,44.7517,1000.0
2013-01-17 13:10:00,61.39,61.41,61.38,61.41,4900.0,44.7663,44.7809,44.759,44.7809,4900.0
2013-01-17 13:15:00,61.41,61.41,61.39,61.39,27300.0,44.7809,44.7809,44.7663,44.7663,27300.0
2013-01-17 13:20:00,61.39,61.39,61.39,61.39,500.0,44.7663,44.7663,44.7663,44.7663,500.0
2013-01-17 13:25:00,61.39,61.39,61.37,61.37,2100.0,44.7663,44.7663,44.7517,44.7517,2100.0
2013-01-17 13:30:00,61.38,61.38,61.36,61.37,2500.0,44.759,44.759,44.7444,44.7517,2500.0
2013-01-17 13:35:00,61.37,61.4,61.37,61.4,2400.0,44.7517,44.7736,44.7517,44.7736,2400.0
2013-01-17 13:40:00,61.41,61.43,61.41,61.42,3500.0,44.7809,44.7955,44.7809,44.7882,3500.0
2013-01-17 13:45:00,61.42,61.44,61.42,61.43,1600.0,44.7882,44.8027,44.7882,44.7955,1600.0
2013-01-17 13:50:00,61.43,61.47,61.43,61.47,4100.0,44.7955,44.8246,44.7955,44.8246,4100.0
2013-01-17 13:55:00,61.48,61.49,61.48,61.48,4300.0,44.8319,44.8392,44.8319,44.8319,4300.0
2013-01-17 14:00:00,61.5,61.51,61.49,61.5,19900.0,44.8465,44.8538,44.8392,44.8465,19900.0
2013-01-17 14:05:00,61.5,61.5,61.48,61.48,20800.0,44.8465,44.8465,44.8319,44.8319,20800.0
2013-01-17 14:10:00,61.5,61.52,61.5,61.52,3200.0,44.8465,44.8611,44.8465,44.8611,3200.0
2013-01-17 14:15:00,61.52,61.52,61.49,61.52,3500.0,44.8611,44.8611,44.8392,44.8611,3500.0
2013-01-17 14:20:00,61.53,61.54,61.51,61.53,1300.0,44.8684,44.8757,44.8538,44.8684,1300.0
2013-01-17 14:25:00,61.52,61.52,61.5,61.5,30000.0,44.8611,44.8611,44.8465,44.8465,30000.0
2013-01-17 14:30:00,61.5,61.51,61.49,61.51,6500.0,44.8465,44.8538,44.8392,44.8538,6500.0
2013-01-17 14:35:00,61.5,61.52,61.49,61.52,4600.0,44.8465,44.8611,44.8392,44.8611,4600.0
2013-01-17 14:40:00,61.52,61.56,61.52,61.52,6600.0,44.8611,44.8903,44.8611,44.8611,6600.0
2013-01-17 14:45:00,61.51,61.52,61.5,61.51,8100.0,44.8538,44.8611,44.8465,44.8538,8100.0
2013-01-17 14:50:00,61.5,61.52,61.5,61.5,624100.0,44.8465,44.8611,44.8465,44.8465,624100.0
2013-01-17 14:55:00,61.5,61.5,61.49,61.5,13100.0,44.8465,44.8465,44.8392,44.8465,13100.0
2013-01-17 15:00:00,61.49,61.5,61.48,61.49,37300.0,44.8392,44.8465,44.8319,44.8392,37300.0
2013-01-17 15:05:00,61.5,61.5,61.49,61.5,4200.0,44.8465,44.8465,44.8392,44.8465,4200.0
2013-01-17 15:10:00,61.5,61.52,61.5,61.51,3800.0,44.8465,44.8611,44.8465,44.8538,3800.0
2013-01-17 15:15:00,61.52,61.52,61.5,61.51,7600.0,44.8611,44.8611,44.8465,44.8538,7600.0
2013-01-17 15:20:00,61.5,61.5,61.46,61.46,10100.0,44.8465,44.8465,44.8173,44.8173,10100.0
2013-01-17 15:25:00,61.46,61.46,61.46,61.46,600.0,44.8173,44.8173,44.8173,44.8173,600.0
2013-01-17 15:30:00,61.48,61.49,61.47,61.48,10900.0,44.8319,44.8392,44.8246,44.8319,10900.0
2013-01-17 15:35:00,61.46,61.48,61.46,61.46,3600.0,44.8173,44.8319,44.8173,44.8173,3600.0
2013-01-17 15:40:00,61.47,61.5,61.47,61.5,1700.0,44.8246,44.8465,44.8246,44.8465,1700.0
2013-01-17 15:45:00,61.49,61.49,61.46,61.46,36300.0,44.8392,44.8392,44.8173,44.8173,36300.0
2013-01-17 15:50:00,61.46,61.46,61.42,61.42,2600.0,44.8173,44.8173,44.7882,44.7882,2600.0
2013-01-17 15:55:00,61.4,61.47,61.4,61.43,10500.0,44.7736,44.8246,44.7736,44.7955,10500.0
2013-01-18 09:30:00,61.39,61.46,61.39,61.43,15800.0,44.7663,44.8173,44.7663,44.7955,15800.0
2013-01-18 09:35:00,61.42,61.42,61.28,61.28,3000.0,44.7882,44.7882,44.6861,44.6861,3000.0
2013-01-18 09:40:00,61.3,61.34,61.29,61.31,10600.0,44.7007,44.7298,44.6934,44.7079,10600.0
2013-01-18 09:45:00,61.32,61.35,61.31,61.34,600.0,44.7152,44.7371,44.7079,44.7298,600.0
2013-01-18 09:50:00,61.32,61.35,61.29,61.29,2600.0,44.7152,44.7371,44.6934,44.6934,2600.0
2013-01-18 09:55:00,61.33,61.33,61.25,61.31,1600.0,44.7225,44.7225,44.6642,44.7079,1600.0
2013-01-18 10:00:00,61.33,61.34,61.3,61.3,1400.0,44.7225,44.7298,44.7007,44.7007,1400.0
2013-01-18 10:05:00,61.29,61.31,61.28,61.31,4200.0,44.6934,44.7079,44.6861,44.7079,4200.0
2013-01-18 10:10:00,61.33,61.35,61.33,61.34,3500.0,44.7225,44.7371,44.7225,44.7298,3500.0
2013-01-18 10:15:00,61.35,61.37,61.34,61.34,2100.0,44.7371,44.7517,44.7298,44.7298,2100.0
2013-01-18 10:20:00,61.34,61.34,61.32,61.33,10400.0,44.7298,44.7298,44.7152,44.7225,10400.0
2013-01-18 10:25:00,61.33,61.33,61.29,61.3,3600.0,44.7225,44.7225,44.6934,44.7007,3600.0
2013-01-18 10:30:00,61.28,61.3,61.27,61.3,5600.0,44.6861,44.7007,44.6788,44.7007,5600.0
2013-01-18 10:35:00,61.29,61.3,61.29,61.3,6000.0,44.6934,44.7007,44.6934,44.7007,6000.0
2013-01-18 10:40:00,61.3,61.3,61.28,61.28,900.0,44.7007,44.7007,44.6861,44.6861,900.0
2013-01-18 10:45:00,61.27,61.28,61.27,61.27,2500.0,44.6788,44.6861,44.6788,44.6788,2500.0
2013-01-18 10:50:00,61.29,61.29,61.27,61.28,1200.0,44.6934,44.6934,44.6788,44.6861,1200.0
2013-01-18 10:55:00,61.27,61.29,61.27,61.27,2000.0,44.6788,44.6934,44.6788,44.6788,2000.0
2013-01-18 11:00:00,61.25,61.25,61.23,61.23,1600.0,44.6642,44.6642,44.6496,44.6496,1600.0
2013-01-18 11:05:00,61.25,61.25,61.22,61.23,7900.0,44.6642,44.6642,44.6423,44.6496,7900.0
2013-01-18 11:10:00,61.23,61.24,61.22,61.22,3000.0,44.6496,44.6569,44.6423,44.6423,3000.0
2013-01-18 11:15:00,61.22,61.3,61.22,61.29,3100.0,44.6423,44.7007,44.6423,44.6934,3100.0
2013-01-18 11:20:00,61.28,61.31,61.28,61.31,16200.0,44.6861,44.7079,44.6861,44.7079,16200.0
2013-01-18 11:25:00,61.32,61.32,61.3,61.3,4200.0,44.7152,44.7152,44.7007,44.7007,4200.0
2013-01-18 11:30:00,61.29,61.3,61.26,61.27,2900.0,44.6934,44.7007,44.6715,44.6788,2900.0
2013-01-18 11:35:00,61.28,61.28,61.26,61.27,1900.0,44.6861,44.6861,44.6715,44.6788,1900.0
2013-01-18 11:40:00,61.28,61.28,61.26,61.26,800.0,44.6861,44.6861,44.6715,44.6715,800.0
2013-01-18 11:45:00,61.24,61.24,61.2,61.2,1400.0,44.6569,44.6569,44.6277,44.6277,1400.0
2013-01-18 11:50:00,61.22,61.25,61.22,61.25,1200.0,44.6423,44.6642,44.6423,44.6642,1200.0
2013-01-18 11:55:00,61.25,61.27,61.25,61.26,3700.0,44.6642,44.6788,44.6642,44.6715,3700.0
2013-01-18 12:00:00,61.26,61.28,61.25,61.27,18200.0,44.6715,44.6861,44.6642,44.6788,18200.0
2013-01-18 12:05:00,61.26,61.28,61.26,61.28,14700.0,44.6715,44.6861,44.6715,44.6861,14700.0
2013-01-18 12:10:00,61.28,61.28,61.26,61.27,4000.0,44.6861,44.6861,44.6715,44.6788,4000.0
2013-01-18 12:15:00,61.26,61.27,61.25,61.26,5600.0,44.6715,44.6788,44.6642,44.6715,5600.0
2013-01-18 12:20:00,61.26,61.27,61.26,61.26,2800.0,44.6715,44.6788,44.6715,44.6715,2800.0
2013-01-18 12:25:00,61.26,61.27,61.25,61.27,1800.0,44.6715,44.6788,44.6642,44.6788,1800.0
2013-01-18 12:30:00,61.26,61.28,61.26,61.27,4200.0,44.6715,44.6861,44.6715,44.6788,4200.0
2013-01-18 12:35:00,61.28,61.3,61.28,61.28,3300.0,44.6861,44.7007,44.6861,44.6861,3300.0
2013-01-18 12:40:00,61.27,61.28,61.26,61.27,1800.0,44.6788,44.6861,44.6715,44.6788,1800.0
2013-01-18 12:45:00,61.27,61.28,61.27,61.27,4300.0,44.6788,44.6861,44.6788,44.6788,4300.0
2013-01-18 12:50:00,61.27,61.35,61.27,61.33,5400.0,44.6788,44.7371,44.6788,44.7225,5400.0
2013-01-18 12:55:00,61.32,61.34,61.32,61.33,4800.0,44.7152,44.7298,44.7152,44.7225,4800.0
2013-01-18 13:00:00,61.34,61.36,61.34,61.36,14300.0,44.7298,44.7444,44.7298,44.7444,14300.0
2013-01-18 13:05:00,61.36,61.39,61.36,61.39,700.0,44.7444,44.7663,44.7444,44.7663,700.0
2013-01-18 13:10:00,61.39,61.4,61.39,61.4,5200.0,44.7663,44.7736,44.7663,44.7736,5200.0
2013-01-18 13:15:00,61.4,61.43,61.4,61.42,3900.0,44.7736,44.7955,44.7736,44.7882,3900.0
2013-01-18 13:20:00,61.41,61.41,61.39,61.39,1900.0,44.7809,44.7809,44.7663,44.7663,1900.0
2013-01-18 13:25:00,61.39,61.41,61.39,61.41,22700.0,44.7663,44.7809,44.7663,44.7809,22700.0
2013-01-18 13:30:00,61.4,61.4,61.38,61.38,3900.0,44.7736,44.7736,44.759,44.759,3900.0
2013-01-18 13:35:00,61.39,61.39,61.39,61.39,7100.0,44.7663,44.7663,44.7663,44.7663,7100.0
2013-01-18 13:40:00,61.39,61.4,61.39,61.4,900.0,44.7663,44.7736,44.7663,44.7736,900.0
2013-01-18 13:45:00,61.4,61.41,61.4,61.4,3000.0,44.7736,44.7809,44.7736,44.7736,3000.0
2013-01-18 13:50:00,61.41,61.41,61.41,61.41,900.0,44.7809,44.7809,44.7809,44.7809,900.0
2013-01-18 13:55:00,61.4,61.4,61.39,61.39,1700.0,44.7736,44.7736,44.7663,44.7663,1700.0
2013-01-18 14:00:00,61.4,61.4,61.4,61.4,2900.0,44.7736,44.7736,44.7736,44.7736,2900.0
2013-01-18 14:05:00,61.39,61.41,61.39,61.41,12600.0,44.7663,44.7809,44.7663,44.7809,12600.0
2013-01-18 14:10:00,61.41,61.42,61.4,61.41,16200.0,44.7809,44.7882,44.7736,44.7809,16200.0
2013-01-18 14:15:00,61.41,61.42,61.4,61.41,600.0,44.7809,44.7882,44.7736,44.7809,600.0
2013-01-18 14:20:00,61.4,61.42,61.4,61.42,4500.0,44.7736,44.7882,44.7736,44.7882,4500.0
2013-01-18 14:25:00,61.42,61.43,61.41,61.43,28400.0,44.7882,44.7955,44.7809,44.7955,28400.0
2013-01-18 14:30:00,61.42,61.43,61.41,61.42,2100.0,44.7882,44.7955,44.7809,44.7882,2100.0
2013-01-18 14:35:00,61.42,61.44,61.42,61.44,7600.0,44.7882,44.8027,44.7882,44.8027,7600.0
2013-01-18 14:40:00,61.44,61.46,61.44,61.46,1900.0,44.8027,44.8173,44.8027,44.8173,1900.0
2013-01-18 14:45:00,61.45,61.46,61.42,61.43,4000.0,44.81,44.8173,44.7882,44.7955,4000.0
2013-01-18 14:50:00,61.43,61.43,61.42,61.42,2500.0,44.7955,44.7955,44.7882,44.7882,2500.0
2013-01-18 14:55:00,61.43,61.44,61.42,61.43,5300.0,44.7955,44.8027,44.7882,44.7955,5300.0
2013-01-18 15:00:00,61.43,61.43,61.42,61.43,2800.0,44.7955,44.7955,44.7882,44.7955,2800.0
2013-01-18 15:05:00,61.43,61.43,61.4,61.41,2700.0,44.7955,44.7955,44.7736,44.7809,2700.0
2013-01-18 15:10:00,61.4,61.43,61.4,61.41,5500.0,44.7736,44.7955,44.7736,44.7809,5500.0
2013-01-18 15:15:00,61.42,61.43,61.4,61.43,84400.0,44.7882,44.7955,44.7736,44.7955,84400.0
2013-01-18 15:20:00,61.41,61.44,61.41,61.44,34100.0,44.7809,44.8027,44.7809,44.8027,34100.0
2013-01-18 15:25:00,61.44,61.45,61.43,61.45,12400.0,44.8027,44.81,44.7955,44.81,12400.0
2013-01-18 15:30:00,61.45,61.49,61.45,61.48,14700.0,44.81,44.8392,44.81,44.8319,14700.0
2013-01-18 15:35:00,61.5,61.53,61.5,61.52,9400.0,44.8465,44.8684,44.8465,44.8611,9400.0
2013-01-18 15:40:00,61.53,61.53,61.5,61.53,27500.0,44.8684,44.8684,44.8465,44.8684,27500.0
2013-01-18 15:45:00,61.54,61.55,61.52,61.55,8200.0,44.8757,44.883,44.8611,44.883,8200.0
2013-01-18 15:50:00,61.55,61.57,61.55,61.55,19000.0,44.883,44.8975,44.883,44.883,19000.0
2013-01-18 15:55:00,61.56,61.61,61.56,61.58,14600.0,44.8903,44.9267,44.8903,44.9048,14600.0
2013-01-22 09:30:00,61.56,61.61,61.54,61.58,33700.0,44.8903,44.9267,44.8757,44.9048,33700.0
2013-01-22 09:35:00,61.59,61.63,61.59,61.6,9900.0,44.9121,44.9413,44.9121,44.9194,9900.0
2013-01-22 09:40:00,61.56,61.56,61.54,61.56,400.0,44.8903,44.8903,44.8757,44.8903,400.0
2013-01-22 09:45:00,61.56,61.6,61.56,61.6,2900.0,44.8903,44.9194,44.8903,44.9194,2900.0
2013-01-22 09:50:00,61.59,61.63,61.58,61.63,3100.0,44.9121,44.9413,44.9048,44.9413,3100.0
2013-01-22 09:55:00,61.68,61.68,61.62,61.63,5400.0,44.9778,44.9778,44.934,44.9413,5400.0
2013-01-22 10:00:00,61.63,61.63,61.55,61.58,2800.0,44.9413,44.9413,44.883,44.9048,2800.0
2013-01-22 10:05:00,61.56,61.57,61.56,61.57,2300.0,44.8903,44.8975,44.8903,44.8975,2300.0
2013-01-22 10:10:00,61.59,61.59,61.53,61.53,2300.0,44.9121,44.9121,44.8684,44.8684,2300.0
2013-01-22 10:15:00,61.51,61.55,61.51,61.52,12600.0,44.8538,44.883,44.8538,44.8611,12600.0
2013-01-22 10:20:00,61.52,61.53,61.52,61.53,1500.0,44.8611,44.8684,44.8611,44.8684,1500.0
2013-01-22 10:25:00,61.52,61.53,61.5,61.5,7500.0,44.8611,44.8684,44.8465,44.8465,7500.0
2013-01-22 10:30:00,61.48,61.49,61.46,61.49,3500.0,44.8319,44.8392,44.8173,44.8392,3500.0
2013-01-22 10:35:00,61.5,61.51,61.49,61.5,2300.0,44.8465,44.8538,44.8392,44.8465,2300.0
2013-01-22 10:40:00,61.51,61.55,61.5,61.53,5400.0,44.8538,44.883,44.8465,44.8684,5400.0
2013-01-22 10:45:00,61.55,61.57,61.54,61.56,3700.0,44.883,44.8975,44.8757,44.8903,3700.0
2013-01-22 10:50:00,61.56,61.59,61.55,61.59,5800.0,44.8903,44.9121,44.883,44.9121,5800.0
2013-01-22 10:55:00,61.58,61.6,61.58,61.59,7900.0,44.9048,44.9194,44.9048,44.9121,7900.0
2013-01-22 11:00:00,61.59,61.59,61.54,61.54,6100.0,44.9121,44.9121,44.8757,44.8757,6100.0
2013-01-22 11:05:00,61.54,61.59,61.54,61.59,3100.0,44.8757,44.9121,44.8757,44.9121,3100.0
2013-01-22 11:10:00,61.59,61.6,61.55,61.58,9000.0,44.9121,44.9194,44.883,44.9048,9000.0
2013-01-22 11:15:00,61.57,61.6,61.56,61.6,5300.0,44.8975,44.9194,44.8903,44.9194,5300.0
2013-01-22 11:20:00,61.61,61.65,61.61,61.64,2700.0,44.9267,44.9559,44.9267,44.9486,2700.0
2013-01-22 11:25:00,61.63,61.65,61.63,61.65,1400.0,44.9413,44.9559,44.9413,44.9559,1400.0
2013-01-22 11:30:00,61.64,61.65,61.63,61.65,2900.0,44.9486,44.9559,44.9413,44.9559,2900.0
2013-01-22 11:35:00,61.65,61.65,61.62,61.62,1400.0,44.9559,44.9559,44.934,44.934,1400.0
2013-01-22 11:40:00,61.65,61.67,61.64,61.67,1300.0,44.9559,44.9705,44.9486,44.9705,1300.0
2013-01-22 11:45:00,61.66,61.66,61.65,61.65,1300.0,44.9632,44.9632,44.9559,44.9559,1300.0
2013-01-22 11:50:00,61.66,61.69,61.65,61.69,4100.0,44.9632,44.985,44.9559,44.985,4100.0
2013-01-22 11:55:00,61.7,61.73,61.7,61.72,2300.0,44.9923,45.0142,44.9923,45.0069,2300.0
2013-01-22 12:00:00,61.71,61.74,61.7,61.74,5000.0,44.9996,45.0215,44.9923,45.0215,5000.0
2013-01-22 12:05:00,61.73,61.73,61.72,61.73,4400.0,45.0142,45.0142,45.0069,45.0142,4400.0
2013-01-22 12:10:00,61.72,61.75,61.71,61.75,7600.0,45.0069,45.0288,44.9996,45.0288,7600.0
2013-01-22 12:15:00,61.77,61.77,61.76,61.76,200.0,45.0434,45.0434,45.0361,45.0361,200.0
2013-01-22 12:20:00,61.78,61.78,61.78,61.78,900.0,45.0507,45.0507,45.0507,45.0507,900.0
2013-01-22 12:25:00,61.8,61.8,61.79,61.79,600.0,45.0653,45.0653,45.058,45.058,600.0
2013-01-22 12:30:00,61.79,61.81,61.79,61.81,1800.0,45.058,45.0726,45.058,45.0726,1800.0
2013-01-22 12:35:00,61.81,61.83,61.81,61.81,7900.0,45.0726,45.0871,45.0726,45.0726,7900.0
2013-01-22 12:40:00,61.81,61.81,61.8,61.81,700.0,45.0726,45.0726,45.0653,45.0726,700.0
2013-01-22 12:45:00,61.82,61.82,61.79,61.8,2200.0,45.0798,45.0798,45.058,45.0653,2200.0
2013-01-22 12:50:00,61.79,61.8,61.79,61.8,3700.0,45.058,45.0653,45.058,45.0653,3700.0
2013-01-22 12:55:00,61.8,61.8,61.8,61.8,0.0,45.0653,45.0653,45.0653,45.0653,0.0
2013-01-22 13:00:00,61.79,61.81,61.79,61.81,1400.0,45.058,45.0726,45.058,45.0726,1400.0
2013-01-22 13:05:00,61.82,61.82,61.82,61.82,200.0,45.0798,45.0798,45.0798,45.0798,200.0
2013-01-22 13:10:00,61.82,61.84,61.82,61.83,3800.0,45.0798,45.0944,45.0798,45.0871,3800.0
2013-01-22 13:15:00,61.83,61.87,61.82,61.87,18900.0,45.0871,45.1163,45.0798,45.1163,18900.0
2013-01-22 13:20:00,61.85,61.88,61.85,61.85,21000.0,45.1017,45.1236,45.1017,45.1017,21000.0
2013-01-22 13:25:00,61.85,61.85,61.82,61.84,1300.0,45.1017,45.1017,45.0798,45.0944,1300.0
2013-01-22 13:30:00,61.85,61.85,61.83,61.83,2000.0,45.1017,45.1017,45.0871,45.0871,2000.0
2013-01-22 13:35:00,61.83,61.85,61.83,61.83,8900.0,45.0871,45.1017,45.0871,45.0871,8900.0
2013-01-22 13:40:00,61.84,61.87,61.84,61.87,10100.0,45.0944,45.1163,45.0944,45.1163,10100.0
2013-01-22 13:45:00,61.86,61.86,61.85,61.85,1000.0,45.109,45.109,45.1017,45.1017,1000.0
2013-01-22 13:50:00,61.85,61.86,61.84,61.85,7000.0,45.1017,45.109,45.0944,45.1017,7000.0
2013-01-22 13:55:00,61.86,61.86,61.82,61.82,3700.0,45.109,45.109,45.0798,45.0798,3700.0
2013-01-22 14:00:00,61.8,61.83,61.8,61.83,2400.0,45.0653,45.0871,45.0653,45.0871,2400.0
2013-01-22 14:05:00,61.83,61.86,61.82,61.85,12600.0,45.0871,45.109,45.0798,45.1017,12600.0
2013-01-22 14:10:00,61.85,61.87,61.85,61.87,2100.0,45.1017,45.1163,45.1017,45.1163,2100.0
2013-01-22 14:15:00,61.87,61.87,61.86,61.86,5900.0,45.1163,45.1163,45.109,45.109,5900.0
2013-01-22 14:20:00,61.86,61.88,61.86,61.87,7900.0,45.109,45.1236,45.109,45.1163,7900.0
2013-01-22 14:25:00,61.87,61.88,61.87,61.87,7800.0,45.1163,45.1236,45.1163,45.1163,7800.0
2013-01-22 14:30:00,61.88,61.89,61.88,61.89,3000.0,45.1236,45.1309,45.1236,45.1309,3000.0
2013-01-22 14:35:00,61.9,61.91,61.88,61.88,18400.0,45.1382,45.1455,45.1236,45.1236,18400.0
2013-01-22 14:40:00,61.88,61.88,61.88,61.88,1900.0,45.1236,45.1236,45.1236,45.1236,1900.0
2013-01-22 14:45:00,61.88,61.9,61.88,61.89,6000.0,45.1236,45.1382,45.1236,45.1309,6000.0
2013-01-22 14:50:00,61.9,61.91,61.89,61.91,7800.0,45.1382,45.1455,45.1309,45.1455,7800.0
2013-01-22 14:55:00,61.9,61.91,61.9,61.91,2500.0,45.1382,45.1455,45.1382,45.1455,2500.0
2013-01-22 15:00:00,61.92,61.92,61.9,61.9,10500.0,45.1528,45.1528,45.1382,45.1382,10500.0
2013-01-22 15:05:00,61.9,61.92,61.9,61.91,6700.0,45.1382,45.1528,45.1382,45.1455,6700.0
2013-01-22 15:10:00,61.9,61.91,61.86,61.87,5600.0,45.1382,45.1455,45.109,45.1163,5600.0
2013-01-22 15:15:00,61.87,61.88,61.86,61.87,9500.0,45.1163,45.1236,45.109,45.1163,9500.0
2013-01-22 15:20:00,61.88,61.89,61.87,61.89,5200.0,45.1236,45.1309,45.1163,45.1309,5200.0
2013-01-22 15:25:00,61.89,61.9,61.88,61.9,20300.0,45.1309,45.1382,45.1236,45.1382,20300.0
2013-01-22 15:30:00,61.9,61.94,61.9,61.92,6900.0,45.1382,45.1674,45.1382,45.1528,6900.0
2013-01-22 15:35:00,61.92,61.94,61.9,61.94,5800.0,45.1528,45.1674,45.1382,45.1674,5800.0
2013-01-22 15:40:00,61.93,61.94,61.91,61.93,6200.0,45.1601,45.1674,45.1455,45.1601,6200.0
2013-01-22 15:45:00,61.92,61.92,61.89,61.89,2800.0,45.1528,45.1528,45.1309,45.1309,2800.0
2013-01-22 15:50:00,61.9,61.92,61.89,61.92,6300.0,45.1382,45.1528,45.1309,45.1528,6300.0
2013-01-22 15:55:00,61.94,61.97,61.93,61.97,10900.0,45.1674,45.1892,45.1601,45.1892,10900.0
2013-01-23 09:30:00,61.97,61.97,61.86,61.88,23300.0,45.1892,45.1892,45.109,45.1236,23300.0
2013-01-23 09:35:00,61.87,61.88,61.86,61.87,2300.0,45.1163,45.1236,45.109,45.1163,2300.0
2013-01-23 09:40:00,61.88,61.88,61.83,61.85,4800.0,45.1236,45.1236,45.0871,45.1017,4800.0
2013-01-23 09:45:00,61.86,61.86,61.81,61.82,8300.0,45.109,45.109,45.0726,45.0798,8300.0
2013-01-23 09:50:00,61.8,61.81,61.79,61.79,4700.0,45.0653,45.0726,45.058,45.058,4700.0
2013-01-23 09:55:00,61.77,61.8,61.77,61.8,1600.0,45.0434,45.0653,45.0434,45.0653,1600.0
2013-01-23 10:00:00,61.8,61.82,61.78,61.82,6300.0,45.0653,45.0798,45.0507,45.0798,6300.0
2013-01-23 10:05:00,61.82,61.82,61.81,61.82,1800.0,45.0798,45.0798,45.0726,45.0798,1800.0
2013-01-23 10:10:00,61.83,61.86,61.83,61.86,1100.0,45.0871,45.109,45.0871,45.109,1100.0
2013-01-23 10:15:00,61.85,61.85,61.82,61.82,1000.0,45.1017,45.1017,45.0798,45.0798,1000.0
2013-01-23 10:20:00,61.82,61.82,61.8,61.8,1800.0,45.0798,45.0798,45.0653,45.0653,1800.0
2013-01-23 10:25:00,61.78,61.78,61.74,61.75,14500.0,45.0507,45.0507,45.0215,45.0288,14500.0
2013-01-23 10:30:00,61.71,61.72,61.68,61.69,4200.0,44.9996,45.0069,44.9778,44.985,4200.0
2013-01-23 10:35:00,61.7,61.71,61.67,61.7,104500.0,44.9923,44.9996,44.9705,44.9923,104500.0
2013-01-23 10:40:00,61.7,61.71,61.68,61.68,3400.0,44.9923,44.9996,44.9778,44.9778,3400.0
2013-01-23 10:45:00,61.68,61.71,61.67,61.71,7500.0,44.9778,44.9996,44.9705,44.9996,7500.0
2013-01-23 10:50:00,61.7,61.72,61.7,61.72,1600.0,44.9923,45.0069,44.9923,45.0069,1600.0
2013-01-23 10:55:00,61.74,61.74,61.71,61.73,16900.0,45.0215,45.0215,44.9996,45.0142,16900.0
2013-01-23 11:00:00,61.74,61.75,61.73,61.75,3700.0,45.0215,45.0288,45.0142,45.0288,3700.0
2013-01-23 11:05:00,61.76,61.77,61.76,61.76,700.0,45.0361,45.0434,45.0361,45.0361,700.0
2013-01-23 11:10:00,61.77,61.79,61.76,61.77,3100.0,45.0434,45.058,45.0361,45.0434,3100.0
2013-01-23 11:15:00,61.77,61.79,61.77,61.78,3900.0,45.0434,45.058,45.0434,45.0507,3900.0
2013-01-23 11:20:00,61.79,61.8,61.76,61.76,2500.0,45.058,45.0653,45.0361,45.0361,2500.0
2013-01-23 11:25:00,61.75,61.76,61.75,61.76,2500.0,45.0288,45.0361,45.0288,45.0361,2500.0
2013-01-23 11:30:00,61.75,61.77,61.75,61.76,900.0,45.0288,45.0434,45.0288,45.0361,900.0
2013-01-23 11:35:00,61.76,61.76,61.75,61.76,1300.0,45.0361,45.0361,45.0288,45.0361,1300.0
2013-01-23 11:40:00,61.77,61.77,61.76,61.77,800.0,45.0434,45.0434,45.0361,45.0434,800.0
2013-01-23 11:45:00,61.77,61.78,61.76,61.77,3400.0,45.0434,45.0507,45.0361,45.0434,3400.0
2013-01-23 11:50:00,61.77,61.82,61.77,61.82,2300.0,45.0434,45.0798,45.0434,45.0798,2300.0
2013-01-23 11:55:00,61.8,61.83,61.79,61.81,2100.0,45.0653,45.0871,45.058,45.0726,2100.0
2013-01-23 12:00:00,61.83,61.84,61.81,61.83,6400.0,45.0871,45.0944,45.0726,45.0871,6400.0
2013-01-23 12:05:00,61.83,61.85,61.82,61.82,3800.0,45.0871,45.1017,45.0798,45.0798,3800.0
2013-01-23 12:10:00,61.82,61.84,61.82,61.83,1400.0,45.0798,45.0944,45.0798,45.0871,1400.0
2013-01-23 12:15:00,61.82,61.82,61.81,61.81,700.0,45.0798,45.0798,45.0726,45.0726,700.0
2013-01-23 12:20:00,61.81,61.81,61.8,61.81,1000.0,45.0726,45.0726,45.0653,45.0726,1000.0
2013-01-23 12:25:00,61.81,61.81,61.81,61.81,900.0,45.0726,45.0726,45.0726,45.0726,900.0
2013-01-23 12:30:00,61.81,61.82,61.8,61.82,1400.0,45.0726,45.0798,45.0653,45.0798,1400.0
2013-01-23 12:35:00,61.83,61.83,61.81,61.81,3900.0,45.0871,45.0871,45.0726,45.0726,3900.0
2013-01-23 12:40:00,61.8,61.83,61.8,61.83,2000.0,45.0653,45.0871,45.0653,45.0871,2000.0
2013-01-23 12:45:00,61.83,61.83,61.82,61.82,1600.0,45.0871,45.0871,45.0798,45.0798,1600.0
2013-01-23 12:50:00,61.81,61.83,61.81,61.82,1400.0,45.0726,45.0871,45.0726,45.0798,1400.0
2013-01-23 12:55:00,61.83,61.86,61.83,61.86,1300.0,45.0871,45.109,45.0871,45.109,1300.0
2013-01-23 13:00:00,61.86,61.86,61.86,61.86,1000.0,45.109,45.109,45.109,45.109,1000.0
2013-01-23 13:05:00,61.86,61.86,61.86,61.86,3900.0,45.109,45.109,45.109,45.109,3900.0
2013-01-23 13:10:00,61.86,61.87,61.85,61.87,10300.0,45.109,45.1163,45.1017,45.1163,10300.0
2013-01-23 13:15:00,61.87,61.88,61.86,61.88,30300.0,45.1163,45.1236,45.109,45.1236,30300.0
2013-01-23 13:20:00,61.88,61.89,61.88,61.89,9800.0,45.1236,45.1309,45.1236,45.1309,9800.0
2013-01-23 13:25:00,61.88,61.89,61.85,61.85,4800.0,45.1236,45.1309,45.1017,45.1017,4800.0
2013-01-23 13:30:00,61.86,61.86,61.86,61.86,1300.0,45.109,45.109,45.109,45.109,1300.0
2013-01-23 13:35:00,61.87,61.87,61.85,61.87,3000.0,45.1163,45.1163,45.1017,45.1163,3000.0
2013-01-23 13:40:00,61.87,61.88,61.86,61.87,5100.0,45.1163,45.1236,45.109,45.1163,5100.0
2013-01-23 13:45:00,61.88,61.88,61.87,61.88,900.0,45.1236,45.1236,45.1163,45.1236,900.0
2013-01-23 13:50:00,61.88,61.88,61.87,61.87,11400.0,45.1236,45.1236,45.1163,45.1163,11400.0
2013-01-23 13:55:00,61.88,61.9,61.88,61.9,3600.0,45.1236,45.1382,45.1236,45.1382,3600.0
2013-01-23 14:00:00,61.9,61.91,61.9,61.91,5600.0,45.1382,45.1455,45.1382,45.1455,5600.0
2013-01-23 14:05:00,61.91,61.91,61.88,61.88,14300.0,45.1455,45.1455,45.1236,45.1236,14300.0
2013-01-23 14:10:00,61.88,61.88,61.86,61.87,5300.0,45.1236,45.1236,45.109,45.1163,5300.0
2013-01-23 14:15:00,61.88,61.88,61.87,61.88,2600.0,45.1236,45.1236,45.1163,45.1236,2600.0
2013-01-23 14:20:00,61.89,61.9,61.89,61.89,4000.0,45.1309,45.1382,45.1309,45.1309,4000.0
2013-01-23 14:25:00,61.9,61.91,61.89,61.9,18100.0,45.1382,45.1455,45.1309,45.1382,18100.0
2013-01-23 14:30:00,61.91,61.91,61.9,61.9,2300.0,45.1455,45.1455,45.1382,45.1382,2300.0
2013-01-23 14:35:00,61.91,61.94,61.9,61.93,3400.0,45.1455,45.1674,45.1382,45.1601,3400.0
2013-01-23 14:40:00,61.93,61.93,61.92,61.93,4100.0,45.1601,45.1601,45.1528,45.1601,4100.0
2013-01-23 14:45:00,61.92,61.92,61.91,61.92,2800.0,45.1528,45.1528,45.1455,45.1528,2800.0
2013-01-23 14:50:00,61.91,61.92,61.91,61.92,21800.0,45.1455,45.1528,45.1455,45.1528,21800.0
2013-01-23 14:55:00,61.93,61.94,61.93,61.94,3200.0,45.1601,45.1674,45.1601,45.1674,3200.0
2013-01-23 15:00:00,61.93,61.94,61.93,61.94,700.0,45.1601,45.1674,45.1601,45.1674,700.0
2013-01-23 15:05:00,61.95,61.95,61.93,61.94,10300.0,45.1746,45.1746,45.1601,45.1674,10300.0
2013-01-23 15:10:00,61.95,61.95,61.93,61.94,4600.0,45.1746,45.1746,45.1601,45.1674,4600.0
2013-01-23 15:15:00,61.93,61.93,61.92,61.92,2500.0,45.1601,45.1601,45.1528,45.1528,2500.0
2013-01-23 15:20:00,61.93,61.93,61.89,61.89,1200.0,45.1601,45.1601,45.1309,45.1309,1200.0
2013-01-23 15:25:00,61.9,61.91,61.9,61.91,1500.0,45.1382,45.1455,45.1382,45.1455,1500.0
2013-01-23 15:30:00,61.9,61.91,61.89,61.91,4500.0,45.1382,45.1455,45.1309,45.1455,4500.0
2013-01-23 15:35:00,61.91,61.91,61.9,61.91,8000.0,45.1455,45.1455,45.1382,45.1455,8000.0
2013-01-23 15:40:00,61.9,61.91,61.87,61.87,3500.0,45.1382,45.1455,45.1163,45.1163,3500.0
2013-01-23 15:45:00,61.89,61.9,61.88,61.88,2000.0,45.1309,45.1382,45.1236,45.1236,2000.0
2013-01-23 15:50:00,61.9,61.9,61.87,61.88,3500.0,45.1382,45.1382,45.1163,45.1236,3500.0
2013-01-23 15:55:00,61.89,61.92,61.88,61.92,13200.0,45.1309,45.1528,45.1236,45.1528,13200.0
2013-01-24 09:30:00,62.03,62.2,62.03,62.19,22900.0,45.233,45.3569,45.233,45.3497,22900.0
2013-01-24 09:35:00,62.22,62.22,62.16,62.22,5200.0,45.3715,45.3715,45.3278,45.3715,5200.0
2013-01-24 09:40:00,62.25,62.33,62.21,62.32,13000.0,45.3934,45.4517,45.3642,45.4445,13000.0
2013-01-24 09:45:00,62.29,62.29,62.28,62.28,500.0,45.4226,45.4226,45.4153,45.4153,500.0
2013-01-24 09:50:00,62.28,62.31,62.28,62.29,3300.0,45.4153,45.4372,45.4153,45.4226,3300.0
2013-01-24 09:55:00,62.29,62.31,62.29,62.3,3000.0,45.4226,45.4372,45.4226,45.4299,3000.0
2013-01-24 10:00:00,62.31,62.38,62.29,62.38,4400.0,45.4372,45.4882,45.4226,45.4882,4400.0
2013-01-24 10:05:00,62.39,62.43,62.38,62.4,1700.0,45.4955,45.5247,45.4882,45.5028,1700.0
2013-01-24 10:10:00,62.4,62.4,62.36,62.36,2600.0,45.5028,45.5028,45.4736,45.4736,2600.0
2013-01-24 10:15:00,62.33,62.33,62.3,62.32,9700.0,45.4517,45.4517,45.4299,45.4445,9700.0
2013-01-24 10:20:00,62.33,62.34,62.29,62.3,6100.0,45.4517,45.459,45.4226,45.4299,6100.0
2013-01-24 10:25:00,62.3,62.32,62.3,62.32,10900.0,45.4299,45.4445,45.4299,45.4445,10900.0
2013-01-24 10:30:00,62.32,62.32,62.29,62.3,7000.0,45.4445,45.4445,45.4226,45.4299,7000.0
2013-01-24 10:35:00,62.29,62.34,62.29,62.32,6900.0,45.4226,45.459,45.4226,45.4445,6900.0
2013-01-24 10:40:00,62.33,62.35,62.33,62.35,4800.0,45.4517,45.4663,45.4517,45.4663,4800.0
2013-01-24 10:45:00,62.33,62.37,62.32,62.36,4900.0,45.4517,45.4809,45.4445,45.4736,4900.0
2013-01-24 10:50:00,62.36,62.37,62.36,62.36,1600.0,45.4736,45.4809,45.4736,45.4736,1600.0
2013-01-24 10:55:00,62.37,62.38,62.34,62.35,6900.0,45.4809,45.4882,45.459,45.4663,6900.0
2013-01-24 11:00:00,62.35,62.41,62.35,62.4,26500.0,45.4663,45.5101,45.4663,45.5028,26500.0
2013-01-24 11:05:00,62.4,62.4,62.38,62.39,4400.0,45.5028,45.5028,45.4882,45.4955,4400.0
2013-01-24 11:10:00,62.4,62.42,62.39,62.42,2600.0,45.5028,45.5174,45.4955,45.5174,2600.0
2013-01-24 11:15:00,62.41,62.43,62.39,62.39,3500.0,45.5101,45.5247,45.4955,45.4955,3500.0
2013-01-24 11:20:00,62.4,62.43,62.39,62.43,3200.0,45.5028,45.5247,45.4955,45.5247,3200.0
2013-01-24 11:25:00,62.4,62.45,62.4,62.42,4300.0,45.5028,45.5392,45.5028,45.5174,4300.0
2013-01-24 11:30:00,62.42,62.44,62.41,62.42,7500.0,45.5174,45.532,45.5101,45.5174,7500.0
2013-01-24 11:35:00,62.41,62.42,62.4,62.42,12100.0,45.5101,45.5174,45.5028,45.5174,12100.0
2013-01-24 11:40:00,62.41,62.42,62.41,62.41,4700.0,45.5101,45.5174,45.5101,45.5101,4700.0
2013-01-24 11:45:00,62.4,62.4,62.36,62.36,2700.0,45.5028,45.5028,45.4736,45.4736,2700.0
2013-01-24 11:50:00,62.38,62.38,62.36,62.36,6900.0,45.4882,45.4882,45.4736,45.4736,6900.0
2013-01-24 11:55:00,62.36,62.39,62.35,62.38,10700.0,45.4736,45.4955,45.4663,45.4882,10700.0
2013-01-24 12:00:00,62.38,62.39,62.36,62.36,3200.0,45.4882,45.4955,45.4736,45.4736,3200.0
2013-01-24 12:05:00,62.35,62.36,62.33,62.35,4500.0,45.4663,45.4736,45.4517,45.4663,4500.0
2013-01-24 12:10:00,62.34,62.34,62.32,62.32,2800.0,45.459,45.459,45.4445,45.4445,2800.0
2013-01-24 12:15:00,62.34,62.34,62.3,62.3,4500.0,45.459,45.459,45.4299,45.4299,4500.0
2013-01-24 12:20:00,62.31,62.33,62.3,62.33,85100.0,45.4372,45.4517,45.4299,45.4517,85100.0
2013-01-24 12:25:00,62.33,62.33,62.31,62.33,3000.0,45.4517,45.4517,45.4372,45.4517,3000.0
2013-01-24 12:30:00,62.32,62.32,62.27,62.29,3300.0,45.4445,45.4445,45.408,45.4226,3300.0
2013-01-24 12:35:00,62.27,62.27,62.19,62.19,2400.0,45.408,45.408,45.3497,45.3497,2400.0
2013-01-24 12:40:00,62.19,62.22,62.19,62.19,3400.0,45.3497,45.3715,45.3497,45.3497,3400.0
2013-01-24 12:45:00,62.2,62.25,62.2,62.22,6900.0,45.3569,45.3934,45.3569,45.3715,6900.0
2013-01-24 12:50:00,62.22,62.23,62.2,62.22,73800.0,45.3715,45.3788,45.3569,45.3715,73800.0
2013-01-24 12:55:00,62.22,62.22,62.17,62.18,26900.0,45.3715,45.3715,45.3351,45.3424,26900.0
2013-01-24 13:00:00,62.18,62.22,62.17,62.17,9900.0,45.3424,45.3715,45.3351,45.3351,9900.0
2013-01-24 13:05:00,62.16,62.18,62.16,62.18,6000.0,45.3278,45.3424,45.3278,45.3424,6000.0
2013-01-24 13:10:00,62.19,62.19,62.16,62.17,4700.0,45.3497,45.3497,45.3278,45.3351,4700.0
2013-01-24 13:15:00,62.17,62.18,62.15,62.18,24000.0,45.3351,45.3424,45.3205,45.3424,24000.0
2013-01-24 13:20:00,62.17,62.2,62.17,62.18,7100.0,45.3351,45.3569,45.3351,45.3424,7100.0
2013-01-24 13:25:00,62.2,62.2,62.18,62.2,2500.0,45.3569,45.3569,45.3424,45.3569,2500.0
2013-01-24 13:30:00,62.21,62.21,62.16,62.16,23600.0,45.3642,45.3642,45.3278,45.3278,23600.0
2013-01-24 13:35:00,62.15,62.16,62.14,62.15,2100.0,45.3205,45.3278,45.3132,45.3205,2100.0
2013-01-24 13:40:00,62.13,62.13,62.1,62.1,1700.0,45.3059,45.3059,45.284,45.284,1700.0
2013-01-24 13:45:00,62.1,62.1,62.04,62.05,3900.0,45.284,45.284,45.2403,45.2476,3900.0
2013-01-24 13:50:00,62.05,62.1,62.05,62.09,7400.0,45.2476,45.284,45.2476,45.2767,7400.0
2013-01-24 13:55:00,62.1,62.11,62.09,62.09,10700.0,45.284,45.2913,45.2767,45.2767,10700.0
2013-01-24 14:00:00,62.09,62.09,62.05,62.05,3000.0,45.2767,45.2767,45.2476,45.2476,3000.0
2013-01-24 14:05:00,62.06,62.12,62.06,62.11,18600.0,45.2549,45.2986,45.2549,45.2913,18600.0
2013-01-24 14:10:00,62.11,62.14,62.11,62.12,3500.0,45.2913,45.3132,45.2913,45.2986,3500.0
2013-01-24 14:15:00,62.13,62.13,62.1,62.1,2200.0,45.3059,45.3059,45.284,45.284,2200.0
2013-01-24 14:20:00,62.09,62.1,62.08,62.1,3800.0,45.2767,45.284,45.2694,45.284,3800.0
2013-01-24 14:25:00,62.1,62.11,62.1,62.1,1500.0,45.284,45.2913,45.284,45.284,1500.0
2013-01-24 14:30:00,62.12,62.17,62.12,62.16,6800.0,45.2986,45.3351,45.2986,45.3278,6800.0
2013-01-24 14:35:00,62.15,62.16,62.14,62.16,10800.0,45.3205,45.3278,45.3132,45.3278,10800.0
2013-01-24 14:40:00,62.15,62.18,62.14,62.18,9400.0,45.3205,45.3424,45.3132,45.3424,9400.0
2013-01-24 14:45:00,62.17,62.2,62.17,62.2,5500.0,45.3351,45.3569,45.3351,45.3569,5500.0
2013-01-24 14:50:00,62.2,62.21,62.19,62.19,3600.0,45.3569,45.3642,45.3497,45.3497,3600.0
2013-01-24 14:55:00,62.2,62.2,62.17,62.18,8200.0,45.3569,45.3569,45.3351,45.3424,8200.0
2013-01-24 15:00:00,62.17,62.19,62.15,62.18,7300.0,45.3351,45.3497,45.3205,45.3424,7300.0
2013-01-24 15:05:00,62.18,62.21,62.16,62.19,13700.0,45.3424,45.3642,45.3278,45.3497,13700.0
2013-01-24 15:10:00,62.2,62.22,62.19,62.22,13400.0,45.3569,45.3715,45.3497,45.3715,13400.0
2013-01-24 15:15:00,62.22,62.24,62.22,62.24,8300.0,45.3715,45.3861,45.3715,45.3861,8300.0
2013-01-24 15:20:00,62.24,62.24,62.21,62.22,12700.0,45.3861,45.3861,45.3642,45.3715,12700.0
2013-01-24 15:25:00,62.22,62.24,62.21,62.23,2400.0,45.3715,45.3861,45.3642,45.3788,2400.0
2013-01-24 15:30:00,62.24,62.28,62.24,62.27,10400.0,45.3861,45.4153,45.3861,45.408,10400.0
2013-01-24 15:35:00,62.26,62.3,62.26,62.28,13000.0,45.4007,45.4299,45.4007,45.4153,13000.0
2013-01-24 15:40:00,62.27,62.27,62.26,62.27,3100.0,45.408,45.408,45.4007,45.408,3100.0
2013-01-24 15:45:00,62.27,62.27,62.21,62.24,3000.0,45.408,45.408,45.3642,45.3861,3000.0
2013-01-24 15:50:00,62.24,62.24,62.17,62.18,3900.0,45.3861,45.3861,45.3351,45.3424,3900.0
2013-01-24 15:55:00,62.17,62.21,62.16,62.16,12000.0,45.3351,45.3642,45.3278,45.3278,12000.0
2013-01-25 09:30:00,62.44,62.44,62.35,62.38,18700.0,45.532,45.532,45.4663,45.4882,18700.0
2013-01-25 09:35:00,62.42,62.48,62.42,62.42,2800.0,45.5174,45.5611,45.5174,45.5174,2800.0
2013-01-25 09:40:00,62.45,62.48,62.44,62.48,2600.0,45.5392,45.5611,45.532,45.5611,2600.0
2013-01-25 09:45:00,62.49,62.5,62.38,62.38,3100.0,45.5684,45.5757,45.4882,45.4882,3100.0
2013-01-25 09:50:00,62.38,62.38,62.38,62.38,0.0,45.4882,45.4882,45.4882,45.4882,0.0
2013-01-25 09:55:00,62.46,62.46,62.43,62.46,1000.0,45.5465,45.5465,45.5247,45.5465,1000.0
2013-01-25 10:00:00,62.44,62.44,62.31,62.37,9900.0,45.532,45.532,45.4372,45.4809,9900.0
2013-01-25 10:05:00,62.36,62.4,62.35,62.36,4300.0,45.4736,45.5028,45.4663,45.4736,4300.0
2013-01-25 10:10:00,62.36,62.4,62.34,62.34,8200.0,45.4736,45.5028,45.459,45.459,8200.0
2013-01-25 10:15:00,62.35,62.38,62.35,62.37,6000.0,45.4663,45.4882,45.4663,45.4809,6000.0
2013-01-25 10:20:00,62.38,62.38,62.31,62.31,2700.0,45.4882,45.4882,45.4372,45.4372,2700.0
2013-01-25 10:25:00,62.31,62.31,62.22,62.23,9200.0,45.4372,45.4372,45.3715,45.3788,9200.0
2013-01-25 10:30:00,62.22,62.26,62.22,62.24,4000.0,45.3715,45.4007,45.3715,45.3861,4000.0
2013-01-25 10:35:00,62.23,62.25,62.2,62.25,7500.0,45.3788,45.3934,45.3569,45.3934,7500.0
2013-01-25 10:40:00,62.25,62.28,62.25,62.27,1700.0,45.3934,45.4153,45.3934,45.408,1700.0
2013-01-25 10:45:00,62.22,62.23,62.2,62.22,2000.0,45.3715,45.3788,45.3569,45.3715,2000.0
2013-01-25 10:50:00,62.24,62.25,62.23,62.25,12200.0,45.3861,45.3934,45.3788,45.3934,12200.0
2013-01-25 10:55:00,62.25,62.29,62.25,62.29,18700.0,45.3934,45.4226,45.3934,45.4226,18700.0
2013-01-25 11:00:00,62.27,62.34,62.27,62.32,2700.0,45.408,45.459,45.408,45.4445,2700.0
2013-01-25 11:05:00,62.32,62.35,62.31,62.33,1400.0,45.4445,45.4663,45.4372,45.4517,1400.0
2013-01-25 11:10:00,62.33,62.34,62.32,62.32,2000.0,45.4517,45.459,45.4445,45.4445,2000.0
2013-01-25 11:15:00,62.33,62.34,62.27,62.27,5200.0,45.4517,45.459,45.408,45.408,5200.0
2013-01-25 11:20:00,62.29,62.3,62.28,62.3,3600.0,45.4226,45.4299,45.4153,45.4299,3600.0
2013-01-25 11:25:00,62.29,62.32,62.29,62.31,3200.0,45.4226,45.4445,45.4226,45.4372,3200.0
2013-01-25 11:30:00,62.32,62.34,62.3,62.34,1200.0,45.4445,45.459,45.4299,45.459,1200.0
2013-01-25 11:35:00,62.34,62.37,62.34,62.35,5000.0,45.459,45.4809,45.459,45.4663,5000.0
2013-01-25 11:40:00,62.37,62.38,62.36,62.37,4100.0,45.4809,45.4882,45.4736,45.4809,4100.0
2013-01-25 11:45:00,62.37,62.38,62.36,62.38,5300.0,45.4809,45.4882,45.4736,45.4882,5300.0
2013-01-25 11:50:00,62.38,62.38,62.33,62.33,9500.0,45.4882,45.4882,45.4517,45.4517,9500.0
2013-01-25 11:55:00,62.33,62.33,62.31,62.32,3200.0,45.4517,45.4517,45.4372,45.4445,3200.0
2013-01-25 12:00:00,62.33,62.38,62.33,62.38,1500.0,45.4517,45.4882,45.4517,45.4882,1500.0
2013-01-25 12:05:00,62.39,62.44,62.39,62.44,3400.0,45.4955,45.532,45.4955,45.532,3400.0
2013-01-25 12:10:00,62.44,62.45,62.43,62.44,11800.0,45.532,45.5392,45.5247,45.532,11800.0
2013-01-25 12:15:00,62.45,62.49,62.45,62.48,17100.0,45.5392,45.5684,45.5392,45.5611,17100.0
2013-01-25 12:20:00,62.48,62.48,62.45,62.47,4700.0,45.5611,45.5611,45.5392,45.5538,4700.0
2013-01-25 12:25:00,62.45,62.45,62.42,62.42,3500.0,45.5392,45.5392,45.5174,45.5174,3500.0
2013-01-25 12:30:00,62.42,62.45,62.42,62.44,2500.0,45.5174,45.5392,45.5174,45.532,2500.0
2013-01-25 12:35:00,62.43,62.44,62.43,62.43,3300.0,45.5247,45.532,45.5247,45.5247,3300.0
2013-01-25 12:40:00,62.43,62.45,62.43,62.44,2400.0,45.5247,45.5392,45.5247,45.532,2400.0
2013-01-25 12:45:00,62.44,62.45,62.43,62.45,1500.0,45.532,45.5392,45.5247,45.5392,1500.0
2013-01-25 12:50:00,62.43,62.44,62.42,62.44,1500.0,45.5247,45.532,45.5174,45.532,1500.0
2013-01-25 12:55:00,62.44,62.44,62.42,62.42,12700.0,45.532,45.532,45.5174,45.5174,12700.0
2013-01-25 13:00:00,62.42,62.44,62.42,62.42,3400.0,45.5174,45.532,45.5174,45.5174,3400.0
2013-01-25 13:05:00,62.43,62.44,62.42,62.44,3100.0,45.5247,45.532,45.5174,45.532,3100.0
2013-01-25 13:10:00,62.44,62.47,62.43,62.43,4500.0,45.532,45.5538,45.5247,45.5247,4500.0
2013-01-25 13:15:00,62.45,62.46,62.43,62.43,4200.0,45.5392,45.5465,45.5247,45.5247,4200.0
2013-01-25 13:20:00,62.44,62.45,62.43,62.43,1800.0,45.532,45.5392,45.5247,45.5247,1800.0
2013-01-25 13:25:00,62.43,62.46,62.43,62.45,25000.0,45.5247,45.5465,45.5247,45.5392,25000.0
2013-01-25 13:30:00,62.44,62.44,62.42,62.44,3200.0,45.532,45.532,45.5174,45.532,3200.0
2013-01-25 13:35:00,62.43,62.45,62.42,62.45,2500.0,45.5247,45.5392,45.5174,45.5392,2500.0
2013-01-25 13:40:00,62.44,62.48,62.44,62.48,9500.0,45.532,45.5611,45.532,45.5611,9500.0
2013-01-25 13:45:00,62.46,62.48,62.46,62.46,1600.0,45.5465,45.5611,45.5465,45.5465,1600.0
2013-01-25 13:50:00,62.45,62.45,62.44,62.45,1000.0,45.5392,45.5392,45.532,45.5392,1000.0
2013-01-25 13:55:00,62.45,62.46,62.44,62.45,3800.0,45.5392,45.5465,45.532,45.5392,3800.0
2013-01-25 14:00:00,62.46,62.48,62.46,62.47,3900.0,45.5465,45.5611,45.5465,45.5538,3900.0
2013-01-25 14:05:00,62.47,62.5,62.47,62.49,5100.0,45.5538,45.5757,45.5538,45.5684,5100.0
2013-01-25 14:10:00,62.48,62.51,62.48,62.49,16900.0,45.5611,45.583,45.5611,45.5684,16900.0
2013-01-25 14:15:00,62.49,62.49,62.47,62.48,15900.0,45.5684,45.5684,45.5538,45.5611,15900.0
2013-01-25 14:20:00,62.47,62.48,62.47,62.47,1600.0,45.5538,45.5611,45.5538,45.5538,1600.0
2013-01-25 14:25:00,62.48,62.49,62.48,62.49,3800.0,45.5611,45.5684,45.5611,45.5684,3800.0
2013-01-25 14:30:00,62.49,62.51,62.48,62.5,5400.0,45.5684,45.583,45.5611,45.5757,5400.0
2013-01-25 14:35:00,62.5,62.52,62.5,62.5,19600.0,45.5757,45.5903,45.5757,45.5757,19600.0
2013-01-25 14:40:00,62.5,62.5,62.49,62.49,4000.0,45.5757,45.5757,45.5684,45.5684,4000.0
2013-01-25 14:45:00,62.5,62.51,62.49,62.5,9400.0,45.5757,45.583,45.5684,45.5757,9400.0
2013-01-25 14:50:00,62.51,62.52,62.46,62.47,8500.0,45.583,45.5903,45.5465,45.5538,8500.0
2013-01-25 14:55:00,62.47,62.47,62.44,62.44,3300.0,45.5538,45.5538,45.532,45.532,3300.0
2013-01-25 15:00:00,62.45,62.46,62.44,62.46,2600.0,45.5392,45.5465,45.532,45.5465,2600.0
2013-01-25 15:05:00,62.44,62.44,62.41,62.42,1900.0,45.532,45.532,45.5101,45.5174,1900.0
2013-01-25 15:10:00,62.45,62.45,62.42,62.44,1700.0,45.5392,45.5392,45.5174,45.532,1700.0
2013-01-25 15:15:00,62.44,62.45,62.42,62.45,2900.0,45.532,45.5392,45.5174,45.5392,2900.0
2013-01-25 15:20:00,62.45,62.45,62.44,62.44,1700.0,45.5392,45.5392,45.532,45.532,1700.0
2013-01-25 15:25:00,62.45,62.49,62.45,62.49,9700.0,45.5392,45.5684,45.5392,45.5684,9700.0
2013-01-25 15:30:00,62.49,62.49,62.46,62.47,6900.0,45.5684,45.5684,45.5465,45.5538,6900.0
2013-01-25 15:35:00,62.47,62.47,62.44,62.45,10800.0,45.5538,45.5538,45.532,45.5392,10800.0
2013-01-25 15:40:00,62.45,62.45,62.38,62.38,6100.0,45.5392,45.5392,45.4882,45.4882,6100.0
2013-01-25 15:45:00,62.37,62.4,62.36,62.38,3900.0,45.4809,45.5028,45.4736,45.4882,3900.0
2013-01-25 15:50:00,62.4,62.47,62.4,62.47,2700.0,45.5028,45.5538,45.5028,45.5538,2700.0
2013-01-25 15:55:00,62.46,62.56,62.45,62.56,8100.0,45.5465,45.6195,45.5392,45.6195,8100.0
2013-01-28 09:30:00,62.69,62.69,62.53,62.55,24000.0,45.7143,45.7143,45.5976,45.6122,24000.0
2013-01-28 09:35:00,62.55,62.56,62.49,62.5,1700.0,45.6122,45.6195,45.5684,45.5757,1700.0
2013-01-28 09:40:00,62.52,62.52,62.48,62.49,12800.0,45.5903,45.5903,45.5611,45.5684,12800.0
2013-01-28 09:45:00,62.5,62.52,62.48,62.49,2200.0,45.5757,45.5903,45.5611,45.5684,2200.0
2013-01-28 09:50:00,62.49,62.49,62.44,62.44,4900.0,45.5684,45.5684,45.532,45.532,4900.0
2013-01-28 09:55:00,62.4,62.41,62.39,62.4,6000.0,45.5028,45.5101,45.4955,45.5028,6000.0
2013-01-28 10:00:00,62.39,62.39,62.35,62.36,5100.0,45.4955,45.4955,45.4663,45.4736,5100.0
2013-01-28 10:05:00,62.36,62.36,62.29,62.29,6100.0,45.4736,45.4736,45.4226,45.4226,6100.0
2013-01-28 10:10:00,62.3,62.3,62.28,62.28,1100.0,45.4299,45.4299,45.4153,45.4153,1100.0
2013-01-28 10:15:00,62.26,62.28,62.24,62.28,2800.0,45.4007,45.4153,45.3861,45.4153,2800.0
2013-01-28 10:20:00,62.28,62.32,62.28,62.32,9900.0,45.4153,45.4445,45.4153,45.4445,9900.0
2013-01-28 10:25:00,62.35,62.37,62.35,62.37,3000.0,45.4663,45.4809,45.4663,45.4809,3000.0
2013-01-28 10:30:00,62.37,62.38,62.36,62.38,5000.0,45.4809,45.4882,45.4736,45.4882,5000.0
2013-01-28 10:35:00,62.38,62.38,62.36,62.36,2100.0,45.4882,45.4882,45.4736,45.4736,2100.0
2013-01-28 10:40:00,62.36,62.38,62.34,62.38,7600.0,45.4736,45.4882,45.459,45.4882,7600.0
2013-01-28 10:45:00,62.39,62.42,62.39,62.42,1200.0,45.4955,45.5174,45.4955,45.5174,1200.0
2013-01-28 10:50:00,62.41,62.41,62.38,62.38,1000.0,45.5101,45.5101,45.4882,45.4882,1000.0
2013-01-28 10:55:00,62.39,62.39,62.39,62.39,1300.0,45.4955,45.4955,45.4955,45.4955,1300.0
2013-01-28 11:00:00,62.42,62.43,62.41,62.42,4200.0,45.5174,45.5247,45.5101,45.5174,4200.0
2013-01-28 11:05:00,62.42,62.42,62.4,62.41,2300.0,45.5174,45.5174,45.5028,45.5101,2300.0
2013-01-28 11:10:00,62.4,62.41,62.4,62.41,6100.0,45.5028,45.5101,45.5028,45.5101,6100.0
2013-01-28 11:15:00,62.4,62.4,62.38,62.38,600.0,45.5028,45.5028,45.4882,45.4882,600.0
2013-01-28 11:20:00,62.39,62.43,62.39,62.4,9900.0,45.4955,45.5247,45.4955,45.5028,9900.0
2013-01-28 11:25:00,62.41,62.47,62.41,62.47,7800.0,45.5101,45.5538,45.5101,45.5538,7800.0
2013-01-28 11:30:00,62.48,62.49,62.48,62.48,2200.0,45.5611,45.5684,45.5611,45.5611,2200.0
2013-01-28 11:35:00,62.48,62.49,62.47,62.48,2900.0,45.5611,45.5684,45.5538,45.5611,2900.0
2013-01-28 11:40:00,62.48,62.49,62.47,62.48,1500.0,45.5611,45.5684,45.5538,45.5611,1500.0
2013-01-28 11:45:00,62.49,62.51,62.48,62.48,6500.0,45.5684,45.583,45.5611,45.5611,6500.0
2013-01-28 11:50:00,62.49,62.52,62.49,62.51,2500.0,45.5684,45.5903,45.5684,45.583,2500.0
2013-01-28 11:55:00,62.51,62.51,62.5,62.5,300.0,45.583,45.583,45.5757,45.5757,300.0
2013-01-28 12:00:00,62.52,62.54,62.49,62.51,4900.0,45.5903,45.6049,45.5684,45.583,4900.0
2013-01-28 12:05:00,62.5,62.52,62.5,62.51,4200.0,45.5757,45.5903,45.5757,45.583,4200.0
2013-01-28 12:10:00,62.53,62.53,62.51,62.52,2200.0,45.5976,45.5976,45.583,45.5903,2200.0
2013-01-28 12:15:00,62.5,62.51,62.49,62.49,2000.0,45.5757,45.583,45.5684,45.5684,2000.0
2013-01-28 12:20:00,62.5,62.5,62.47,62.48,1400.0,45.5757,45.5757,45.5538,45.5611,1400.0
2013-01-28 12:25:00,62.47,62.47,62.46,62.46,800.0,45.5538,45.5538,45.5465,45.5465,800.0
2013-01-28 12:30:00,62.48,62.48,62.45,62.45,3300.0,45.5611,45.5611,45.5392,45.5392,3300.0
2013-01-28 12:35:00,62.47,62.48,62.47,62.48,1000.0,45.5538,45.5611,45.5538,45.5611,1000.0
2013-01-28 12:40:00,62.46,62.48,62.46,62.46,8900.0,45.5465,45.5611,45.5465,45.5465,8900.0
2013-01-28 12:45:00,62.46,62.47,62.46,62.47,300.0,45.5465,45.5538,45.5465,45.5538,300.0
2013-01-28 12:50:00,62.47,62.47,62.46,62.47,1700.0,45.5538,45.5538,45.5465,45.5538,1700.0
2013-01-28 12:55:00,62.49,62.49,62.48,62.48,1500.0,45.5684,45.5684,45.5611,45.5611,1500.0
2013-01-28 13:00:00,62.47,62.47,62.45,62.45,1000.0,45.5538,45.5538,45.5392,45.5392,1000.0
2013-01-28 13:05:00,62.44,62.44,62.42,62.44,2700.0,45.532,45.532,45.5174,45.532,2700.0
2013-01-28 13:10:00,62.43,62.45,62.41,62.44,8400.0,45.5247,45.5392,45.5101,45.532,8400.0
2013-01-28 13:15:00,62.44,62.44,62.42,62.42,5200.0,45.532,45.532,45.5174,45.5174,5200.0
2013-01-28 13:20:00,62.43,62.43,62.41,62.43,20800.0,45.5247,45.5247,45.5101,45.5247,20800.0
2013-01-28 13:25:00,62.42,62.43,62.42,62.43,1300.0,45.5174,45.5247,45.5174,45.5247,1300.0
2013-01-28 13:30:00,62.42,62.44,62.42,62.43,7800.0,45.5174,45.532,45.5174,45.5247,7800.0
2013-01-28 13:35:00,62.43,62.47,62.43,62.46,2800.0,45.5247,45.5538,45.5247,45.5465,2800.0
2013-01-28 13:40:00,62.46,62.48,62.45,62.46,4700.0,45.5465,45.5611,45.5392,45.5465,4700.0
2013-01-28 13:45:00,62.46,62.47,62.45,62.46,2700.0,45.5465,45.5538,45.5392,45.5465,2700.0
2013-01-28 13:50:00,62.46,62.46,62.44,62.46,4900.0,45.5465,45.5465,45.532,45.5465,4900.0
2013-01-28 13:55:00,62.46,62.49,62.45,62.48,5300.0,45.5465,45.5684,45.5392,45.5611,5300.0
2013-01-28 14:00:00,62.47,62.48,62.46,62.46,6600.0,45.5538,45.5611,45.5465,45.5465,6600.0
2013-01-28 14:05:00,62.47,62.48,62.45,62.48,45300.0,45.5538,45.5611,45.5392,45.5611,45300.0
2013-01-28 14:10:00,62.48,62.5,62.48,62.5,5500.0,45.5611,45.5757,45.5611,45.5757,5500.0
2013-01-28 14:15:00,62.5,62.5,62.48,62.48,3200.0,45.5757,45.5757,45.5611,45.5611,3200.0
2013-01-28 14:20:00,62.47,62.48,62.47,62.47,5300.0,45.5538,45.5611,45.5538,45.5538,5300.0
2013-01-28 14:25:00,62.46,62.49,62.46,62.49,2500.0,45.5465,45.5684,45.5465,45.5684,2500.0
2013-01-28 14:30:00,62.5,62.5,62.49,62.49,1700.0,45.5757,45.5757,45.5684,45.5684,1700.0
2013-01-28 14:35:00,62.48,62.49,62.47,62.47,1400.0,45.5611,45.5684,45.5538,45.5538,1400.0
2013-01-28 14:40:00,62.47,62.5,62.47,62.49,5100.0,45.5538,45.5757,45.5538,45.5684,5100.0
2013-01-28 14:45:00,62.49,62.53,62.49,62.52,9000.0,45.5684,45.5976,45.5684,45.5903,9000.0
2013-01-28 14:50:00,62.52,62.53,62.5,62.52,2700.0,45.5903,45.5976,45.5757,45.5903,2700.0
2013-01-28 14:55:00,62.52,62.52,62.51,62.51,7200.0,45.5903,45.5903,45.583,45.583,7200.0
2013-01-28 15:00:00,62.51,62.54,62.51,62.52,5400.0,45.583,45.6049,45.583,45.5903,5400.0
2013-01-28 15:05:00,62.53,62.54,62.46,62.49,4600.0,45.5976,45.6049,45.5465,45.5684,4600.0
2013-01-28 15:10:00,62.5,62.51,62.49,62.5,11400.0,45.5757,45.583,45.5684,45.5757,11400.0
2013-01-28 15:15:00,62.51,62.52,62.51,62.51,4500.0,45.583,45.5903,45.583,45.583,4500.0
2013-01-28 15:20:00,62.5,62.5,62.43,62.43,7000.0,45.5757,45.5757,45.5247,45.5247,7000.0
2013-01-28 15:25:00,62.44,62.48,62.44,62.47,13700.0,45.532,45.5611,45.532,45.5538,13700.0
2013-01-28 15:30:00,62.46,62.49,62.46,62.49,5100.0,45.5465,45.5684,45.5465,45.5684,5100.0
2013-01-28 15:35:00,62.48,62.49,62.48,62.48,2900.0,45.5611,45.5684,45.5611,45.5611,2900.0
2013-01-28 15:40:00,62.46,62.49,62.45,62.47,5400.0,45.5465,45.5684,45.5392,45.5538,5400.0
2013-01-28 15:45:00,62.48,62.5,62.47,62.5,5400.0,45.5611,45.5757,45.5538,45.5757,5400.0
2013-01-28 15:50:00,62.49,62.5,62.46,62.48,11200.0,45.5684,45.5757,45.5465,45.5611,11200.0
2013-01-28 15:55:00,62.47,62.48,62.44,62.45,15900.0,45.5538,45.5611,45.532,45.5392,15900.0
2013-01-29 09:30:00,62.44,62.55,62.41,62.53,20800.0,45.532,45.6122,45.5101,45.5976,20800.0
2013-01-29 09:35:00,62.51,62.54,62.51,62.51,5200.0,45.583,45.6049,45.583,45.583,5200.0
2013-01-29 09:40:00,62.51,62.54,62.51,62.51,3400.0,45.583,45.6049,45.583,45.583,3400.0
2013-01-29 09:45:00,62.53,62.55,62.52,62.55,1700.0,45.5976,45.6122,45.5903,45.6122,1700.0
2013-01-29 09:50:00,62.57,62.64,62.57,62.64,5500.0,45.6268,45.6778,45.6268,45.6778,5500.0
2013-01-29 09:55:00,62.66,62.66,62.61,62.61,19900.0,45.6924,45.6924,45.6559,45.6559,19900.0
2013-01-29 10:00:00,62.61,62.63,62.56,62.56,4000.0,45.6559,45.6705,45.6195,45.6195,4000.0
2013-01-29 10:05:00,62.53,62.54,62.52,62.52,1100.0,45.5976,45.6049,45.5903,45.5903,1100.0
2013-01-29 10:10:00,62.56,62.59,62.56,62.59,5700.0,45.6195,45.6413,45.6195,45.6413,5700.0
2013-01-29 10:15:00,62.59,62.6,62.59,62.59,1000.0,45.6413,45.6486,45.6413,45.6413,1000.0
2013-01-29 10:20:00,62.61,62.65,62.61,62.63,3100.0,45.6559,45.6851,45.6559,45.6705,3100.0
2013-01-29 10:25:00,62.65,62.67,62.62,62.62,2300.0,45.6851,45.6997,45.6632,45.6632,2300.0
2013-01-29 10:30:00,62.6,62.63,62.6,62.61,3500.0,45.6486,45.6705,45.6486,45.6559,3500.0
2013-01-29 10:35:00,62.59,62.61,62.57,62.57,2500.0,45.6413,45.6559,45.6268,45.6268,2500.0
2013-01-29 10:40:00,62.6,62.6,62.59,62.59,900.0,45.6486,45.6486,45.6413,45.6413,900.0
2013-01-29 10:45:00,62.64,62.64,62.62,62.62,2400.0,45.6778,45.6778,45.6632,45.6632,2400.0
2013-01-29 10:50:00,62.61,62.65,62.61,62.65,2200.0,45.6559,45.6851,45.6559,45.6851,2200.0
2013-01-29 10:55:00,62.63,62.67,62.63,62.65,2100.0,45.6705,45.6997,45.6705,45.6851,2100.0
2013-01-29 11:00:00,62.64,62.64,62.61,62.62,4100.0,45.6778,45.6778,45.6559,45.6632,4100.0
2013-01-29 11:05:00,62.62,62.64,62.62,62.63,4500.0,45.6632,45.6778,45.6632,45.6705,4500.0
2013-01-29 11:10:00,62.63,62.63,62.59,62.6,2100.0,45.6705,45.6705,45.6413,45.6486,2100.0
2013-01-29 11:15:00,62.62,62.66,62.62,62.65,2900.0,45.6632,45.6924,45.6632,45.6851,2900.0
2013-01-29 11:20:00,62.65,62.72,62.65,62.72,6800.0,45.6851,45.7361,45.6851,45.7361,6800.0
2013-01-29 11:25:00,62.71,62.75,62.68,62.75,6300.0,45.7288,45.758,45.707,45.758,6300.0
2013-01-29 11:30:00,62.75,62.76,62.73,62.74,3300.0,45.758,45.7653,45.7434,45.7507,3300.0
2013-01-29 11:35:00,62.75,62.75,62.73,62.73,11500.0,45.758,45.758,45.7434,45.7434,11500.0
2013-01-29 11:40:00,62.74,62.75,62.74,62.75,5000.0,45.7507,45.758,45.7507,45.758,5000.0
2013-01-29 11:45:00,62.75,62.75,62.75,62.75,700.0,45.758,45.758,45.758,45.758,700.0
2013-01-29 11:50:00,62.76,62.76,62.75,62.76,2600.0,45.7653,45.7653,45.758,45.7653,2600.0
2013-01-29 11:55:00,62.76,62.76,62.73,62.74,1100.0,45.7653,45.7653,45.7434,45.7507,1100.0
2013-01-29 12:00:00,62.73,62.73,62.72,62.72,1500.0,45.7434,45.7434,45.7361,45.7361,1500.0
2013-01-29 12:05:00,62.71,62.73,62.71,62.73,1100.0,45.7288,45.7434,45.7288,45.7434,1100.0
2013-01-29 12:10:00,62.74,62.75,62.73,62.73,2500.0,45.7507,45.758,45.7434,45.7434,2500.0
2013-01-29 12:15:00,62.74,62.76,62.74,62.76,3900.0,45.7507,45.7653,45.7507,45.7653,3900.0
2013-01-29 12:20:00,62.76,62.76,62.73,62.73,3900.0,45.7653,45.7653,45.7434,45.7434,3900.0
2013-01-29 12:25:00,62.74,62.75,62.74,62.74,1100.0,45.7507,45.758,45.7507,45.7507,1100.0
2013-01-29 12:30:00,62.75,62.75,62.74,62.74,800.0,45.758,45.758,45.7507,45.7507,800.0
2013-01-29 12:35:00,62.76,62.77,62.75,62.76,15200.0,45.7653,45.7726,45.758,45.7653,15200.0
2013-01-29 12:40:00,62.77,62.79,62.77,62.77,4100.0,45.7726,45.7872,45.7726,45.7726,4100.0
2013-01-29 12:45:00,62.76,62.78,62.76,62.78,5100.0,45.7653,45.7799,45.7653,45.7799,5100.0
2013-01-29 12:50:00,62.78,62.81,62.78,62.8,30300.0,45.7799,45.8018,45.7799,45.7945,30300.0
2013-01-29 12:55:00,62.79,62.81,62.79,62.8,3300.0,45.7872,45.8018,45.7872,45.7945,3300.0
2013-01-29 13:00:00,62.79,62.81,62.79,62.81,2900.0,45.7872,45.8018,45.7872,45.8018,2900.0
2013-01-29 13:05:00,62.82,62.82,62.79,62.79,3100.0,45.8091,45.8091,45.7872,45.7872,3100.0
2013-01-29 13:10:00,62.8,62.82,62.79,62.8,8100.0,45.7945,45.8091,45.7872,45.7945,8100.0
2013-01-29 13:15:00,62.8,62.81,62.79,62.81,2000.0,45.7945,45.8018,45.7872,45.8018,2000.0
2013-01-29 13:20:00,62.82,62.84,62.82,62.83,27400.0,45.8091,45.8236,45.8091,45.8163,27400.0
2013-01-29 13:25:00,62.8,62.81,62.8,62.81,900.0,45.7945,45.8018,45.7945,45.8018,900.0
2013-01-29 13:30:00,62.81,62.84,62.81,62.84,10500.0,45.8018,45.8236,45.8018,45.8236,10500.0
2013-01-29 13:35:00,62.84,62.86,62.82,62.85,14000.0,45.8236,45.8382,45.8091,45.8309,14000.0
2013-01-29 13:40:00,62.85,62.86,62.84,62.84,4500.0,45.8309,45.8382,45.8236,45.8236,4500.0
2013-01-29 13:45:00,62.85,62.85,62.81,62.81,4500.0,45.8309,45.8309,45.8018,45.8018,4500.0
2013-01-29 13:50:00,62.81,62.83,62.81,62.83,600.0,45.8018,45.8163,45.8018,45.8163,600.0
2013-01-29 13:55:00,62.83,62.87,62.83,62.87,10400.0,45.8163,45.8455,45.8163,45.8455,10400.0
2013-01-29 14:00:00,62.86,62.88,62.86,62.88,2300.0,45.8382,45.8528,45.8382,45.8528,2300.0
2013-01-29 14:05:00,62.88,62.9,62.88,62.9,24200.0,45.8528,45.8674,45.8528,45.8674,24200.0
2013-01-29 14:10:00,62.89,62.89,62.87,62.87,17700.0,45.8601,45.8601,45.8455,45.8455,17700.0
2013-01-29 14:15:00,62.88,62.88,62.85,62.85,5400.0,45.8528,45.8528,45.8309,45.8309,5400.0
2013-01-29 14:20:00,62.85,62.87,62.85,62.87,7400.0,45.8309,45.8455,45.8309,45.8455,7400.0
2013-01-29 14:25:00,62.86,62.87,62.85,62.85,5500.0,45.8382,45.8455,45.8309,45.8309,5500.0
2013-01-29 14:30:00,62.85,62.86,62.83,62.85,4500.0,45.8309,45.8382,45.8163,45.8309,4500.0
2013-01-29 14:35:00,62.86,62.86,62.84,62.86,4900.0,45.8382,45.8382,45.8236,45.8382,4900.0
2013-01-29 14:40:00,62.87,62.88,62.85,62.86,4100.0,45.8455,45.8528,45.8309,45.8382,4100.0
2013-01-29 14:45:00,62.86,62.87,62.84,62.85,15100.0,45.8382,45.8455,45.8236,45.8309,15100.0
2013-01-29 14:50:00,62.84,62.85,62.84,62.85,1900.0,45.8236,45.8309,45.8236,45.8309,1900.0
2013-01-29 14:55:00,62.85,62.85,62.84,62.85,6700.0,45.8309,45.8309,45.8236,45.8309,6700.0
2013-01-29 15:00:00,62.85,62.88,62.85,62.86,2400.0,45.8309,45.8528,45.8309,45.8382,2400.0
2013-01-29 15:05:00,62.84,62.85,62.82,62.84,4600.0,45.8236,45.8309,45.8091,45.8236,4600.0
2013-01-29 15:10:00,62.86,62.9,62.86,62.87,6300.0,45.8382,45.8674,45.8382,45.8455,6300.0
2013-01-29 15:15:00,62.86,62.9,62.86,62.9,16900.0,45.8382,45.8674,45.8382,45.8674,16900.0
2013-01-29 15:20:00,62.89,62.93,62.89,62.91,2000.0,45.8601,45.8893,45.8601,45.8747,2000.0
2013-01-29 15:25:00,62.93,62.93,62.9,62.93,2100.0,45.8893,45.8893,45.8674,45.8893,2100.0
2013-01-29 15:30:00,62.92,62.97,62.92,62.95,8500.0,45.882,45.9184,45.882,45.9039,8500.0
2013-01-29 15:35:00,62.96,62.96,62.94,62.96,25400.0,45.9111,45.9111,45.8966,45.9111,25400.0
2013-01-29 15:40:00,62.94,62.96,62.94,62.95,3300.0,45.8966,45.9111,45.8966,45.9039,3300.0
2013-01-29 15:45:00,62.95,62.95,62.94,62.94,4900.0,45.9039,45.9039,45.8966,45.8966,4900.0
2013-01-29 15:50:00,62.93,62.93,62.91,62.92,10200.0,45.8893,45.8893,45.8747,45.882,10200.0
2013-01-29 15:55:00,62.93,62.95,62.91,62.91,11400.0,45.8893,45.9039,45.8747,45.8747,11400.0
2013-01-30 09:30:00,62.96,62.96,62.86,62.88,22000.0,45.9111,45.9111,45.8382,45.8528,22000.0
2013-01-30 09:35:00,62.9,62.96,62.9,62.96,1700.0,45.8674,45.9111,45.8674,45.9111,1700.0
2013-01-30 09:40:00,62.97,62.98,62.94,62.96,6300.0,45.9184,45.9257,45.8966,45.9111,6300.0
2013-01-30 09:45:00,62.98,62.98,62.94,62.97,15100.0,45.9257,45.9257,45.8966,45.9184,15100.0
2013-01-30 09:50:00,62.95,62.96,62.9,62.92,6300.0,45.9039,45.9111,45.8674,45.882,6300.0
2013-01-30 09:55:00,62.92,62.93,62.86,62.86,5600.0,45.882,45.8893,45.8382,45.8382,5600.0
2013-01-30 10:00:00,62.84,62.84,62.83,62.83,800.0,45.8236,45.8236,45.8163,45.8163,800.0
2013-01-30 10:05:00,62.82,62.82,62.79,62.8,2100.0,45.8091,45.8091,45.7872,45.7945,2100.0
2013-01-30 10:10:00,62.82,62.85,62.82,62.83,1300.0,45.8091,45.8309,45.8091,45.8163,1300.0
2013-01-30 10:15:00,62.83,62.85,62.81,62.82,7100.0,45.8163,45.8309,45.8018,45.8091,7100.0
2013-01-30 10:20:00,62.81,62.83,62.78,62.78,6200.0,45.8018,45.8163,45.7799,45.7799,6200.0
2013-01-30 10:25:00,62.78,62.79,62.78,62.78,2500.0,45.7799,45.7872,45.7799,45.7799,2500.0
2013-01-30 10:30:00,62.78,62.8,62.78,62.79,15900.0,45.7799,45.7945,45.7799,45.7872,15900.0
2013-01-30 10:35:00,62.78,62.79,62.76,62.79,4700.0,45.7799,45.7872,45.7653,45.7872,4700.0
2013-01-30 10:40:00,62.76,62.77,62.75,62.75,18000.0,45.7653,45.7726,45.758,45.758,18000.0
2013-01-30 10:45:00,62.75,62.8,62.75,62.8,3000.0,45.758,45.7945,45.758,45.7945,3000.0
2013-01-30 10:50:00,62.81,62.81,62.78,62.78,2600.0,45.8018,45.8018,45.7799,45.7799,2600.0
2013-01-30 10:55:00,62.8,62.8,62.79,62.8,900.0,45.7945,45.7945,45.7872,45.7945,900.0
2013-01-30 11:00:00,62.8,62.81,62.8,62.81,2700.0,45.7945,45.8018,45.7945,45.8018,2700.0
2013-01-30 11:05:00,62.82,62.87,62.82,62.86,11500.0,45.8091,45.8455,45.8091,45.8382,11500.0
2013-01-30 11:10:00,62.86,62.87,62.84,62.84,18700.0,45.8382,45.8455,45.8236,45.8236,18700.0
2013-01-30 11:15:00,62.85,62.85,62.82,62.82,1000.0,45.8309,45.8309,45.8091,45.8091,1000.0
2013-01-30 11:20:00,62.83,62.84,62.82,62.82,4400.0,45.8163,45.8236,45.8091,45.8091,4400.0
2013-01-30 11:25:00,62.82,62.83,62.81,62.82,6400.0,45.8091,45.8163,45.8018,45.8091,6400.0
2013-01-30 11:30:00,62.82,62.84,62.82,62.84,6900.0,45.8091,45.8236,45.8091,45.8236,6900.0
2013-01-30 11:35:00,62.85,62.87,62.85,62.87,3000.0,45.8309,45.8455,45.8309,45.8455,3000.0
2013-01-30 11:40:00,62.86,62.87,62.83,62.83,6200.0,45.8382,45.8455,45.8163,45.8163,6200.0
2013-01-30 11:45:00,62.84,62.85,62.83,62.83,3400.0,45.8236,45.8309,45.8163,45.8163,3400.0
2013-01-30 11:50:00,62.85,62.86,62.85,62.86,8400.0,45.8309,45.8382,45.8309,45.8382,8400.0
2013-01-30 11:55:00,62.85,62.85,62.83,62.83,2300.0,45.8309,45.8309,45.8163,45.8163,2300.0
2013-01-30 12:00:00,62.84,62.85,62.83,62.85,4600.0,45.8236,45.8309,45.8163,45.8309,4600.0
2013-01-30 12:05:00,62.84,62.84,62.81,62.83,21200.0,45.8236,45.8236,45.8018,45.8163,21200.0
2013-01-30 12:10:00,62.82,62.84,62.82,62.83,8300.0,45.8091,45.8236,45.8091,45.8163,8300.0
2013-01-30 12:15:00,62.84,62.84,62.79,62.8,4100.0,45.8236,45.8236,45.7872,45.7945,4100.0
2013-01-30 12:20:00,62.79,62.8,62.79,62.8,3000.0,45.7872,45.7945,45.7872,45.7945,3000.0
2013-01-30 12:25:00,62.79,62.8,62.79,62.8,700.0,45.7872,45.7945,45.7872,45.7945,700.0
2013-01-30 12:30:00,62.8,62.81,62.8,62.8,3800.0,45.7945,45.8018,45.7945,45.7945,3800.0
2013-01-30 12:35:00,62.8,62.8,62.8,62.8,100.0,45.7945,45.7945,45.7945,45.7945,100.0
2013-01-30 12:40:00,62.81,62.83,62.81,62.83,1800.0,45.8018,45.8163,45.8018,45.8163,1800.0
2013-01-30 12:45:00,62.85,62.89,62.85,62.89,2200.0,45.8309,45.8601,45.8309,45.8601,2200.0
2013-01-30 12:50:00,62.89,62.89,62.88,62.88,1900.0,45.8601,45.8601,45.8528,45.8528,1900.0
2013-01-30 12:55:00,62.89,62.92,62.88,62.92,6000.0,45.8601,45.882,45.8528,45.882,6000.0
2013-01-30 13:00:00,62.92,62.92,62.9,62.9,900.0,45.882,45.882,45.8674,45.8674,900.0
2013-01-30 13:05:00,62.9,62.92,62.9,62.92,1100.0,45.8674,45.882,45.8674,45.882,1100.0
2013-01-30 13:10:00,62.92,62.92,62.9,62.9,2800.0,45.882,45.882,45.8674,45.8674,2800.0
2013-01-30 13:15:00,62.9,62.9,62.87,62.87,8600.0,45.8674,45.8674,45.8455,45.8455,8600.0
2013-01-30 13:20:00,62.88,62.92,62.88,62.91,4500.0,45.8528,45.882,45.8528,45.8747,4500.0
2013-01-30 13:25:00,62.9,62.92,62.9,62.92,2800.0,45.8674,45.882,45.8674,45.882,2800.0
2013-01-30 13:30:00,62.92,62.92,62.9,62.91,25300.0,45.882,45.882,45.8674,45.8747,25300.0
2013-01-30 13:35:00,62.88,62.91,62.88,62.91,15700.0,45.8528,45.8747,45.8528,45.8747,15700.0
2013-01-30 13:40:00,62.89,62.9,62.88,62.89,5400.0,45.8601,45.8674,45.8528,45.8601,5400.0
2013-01-30 13:45:00,62.89,62.89,62.89,62.89,100.0,45.8601,45.8601,45.8601,45.8601,100.0
2013-01-30 13:50:00,62.86,62.89,62.86,62.87,3000.0,45.8382,45.8601,45.8382,45.8455,3000.0
2013-01-30 13:55:00,62.87,62.87,62.83,62.86,7200.0,45.8455,45.8455,45.8163,45.8382,7200.0
2013-01-30 14:00:00,62.86,62.87,62.86,62.87,1700.0,45.8382,45.8455,45.8382,45.8455,1700.0
2013-01-30 14:05:00,62.86,62.88,62.86,62.87,6800.0,45.8382,45.8528,45.8382,45.8455,6800.0
2013-01-30 14:10:00,62.87,62.89,62.87,62.88,7300.0,45.8455,45.8601,45.8455,45.8528,7300.0
2013-01-30 14:15:00,62.88,62.91,62.84,62.84,20000.0,45.8528,45.8747,45.8236,45.8236,20000.0
2013-01-30 14:20:00,62.85,62.85,62.78,62.78,2500.0,45.8309,45.8309,45.7799,45.7799,2500.0
2013-01-30 14:25:00,62.79,62.84,62.79,62.84,7700.0,45.7872,45.8236,45.7872,45.8236,7700.0
2013-01-30 14:30:00,62.83,62.86,62.82,62.84,5100.0,45.8163,45.8382,45.8091,45.8236,5100.0
2013-01-30 14:35:00,62.83,62.83,62.77,62.8,8200.0,45.8163,45.8163,45.7726,45.7945,8200.0
2013-01-30 14:40:00,62.82,62.82,62.81,62.82,3100.0,45.8091,45.8091,45.8018,45.8091,3100.0
2013-01-30 14:45:00,62.79,62.79,62.71,62.73,5200.0,45.7872,45.7872,45.7288,45.7434,5200.0
2013-01-30 14:50:00,62.74,62.76,62.73,62.73,4100.0,45.7507,45.7653,45.7434,45.7434,4100.0
2013-01-30 14:55:00,62.74,62.79,62.74,62.79,5700.0,45.7507,45.7872,45.7507,45.7872,5700.0
2013-01-30 15:00:00,62.78,62.8,62.74,62.74,7300.0,45.7799,45.7945,45.7507,45.7507,7300.0
2013-01-30 15:05:00,62.74,62.8,62.74,62.77,9000.0,45.7507,45.7945,45.7507,45.7726,9000.0
2013-01-30 15:10:00,62.77,62.78,62.71,62.71,3100.0,45.7726,45.7799,45.7288,45.7288,3100.0
2013-01-30 15:15:00,62.7,62.72,62.66,62.69,5100.0,45.7216,45.7361,45.6924,45.7143,5100.0
2013-01-30 15:20:00,62.7,62.71,62.67,62.68,3400.0,45.7216,45.7288,45.6997,45.707,3400.0
2013-01-30 15:25:00,62.69,62.71,62.66,62.71,3000.0,45.7143,45.7288,45.6924,45.7288,3000.0
2013-01-30 15:30:00,62.7,62.7,62.67,62.68,4600.0,45.7216,45.7216,45.6997,45.707,4600.0
2013-01-30 15:35:00,62.68,62.68,62.65,62.67,7500.0,45.707,45.707,45.6851,45.6997,7500.0
2013-01-30 15:40:00,62.66,62.68,62.65,62.67,21700.0,45.6924,45.707,45.6851,45.6997,21700.0
2013-01-30 15:45:00,62.65,62.7,62.65,62.68,8200.0,45.6851,45.7216,45.6851,45.707,8200.0
2013-01-30 15:50:00,62.68,62.68,62.61,62.64,2700.0,45.707,45.707,45.6559,45.6778,2700.0
2013-01-30 15:55:00,62.64,62.68,62.64,62.67,7000.0,45.6778,45.707,45.6778,45.6997,7000.0
2013-01-31 09:30:00,62.57,62.57,62.5,62.52,11500.0,45.6268,45.6268,45.5757,45.5903,11500.0
2013-01-31 09:35:00,62.48,62.49,62.45,62.49,1700.0,45.5611,45.5684,45.5392,45.5684,1700.0
2013-01-31 09:40:00,62.53,62.66,62.51,62.65,8300.0,45.5976,45.6924,45.583,45.6851,8300.0
2013-01-31 09:45:00,62.65,62.68,62.63,62.66,5300.0,45.6851,45.707,45.6705,45.6924,5300.0
2013-01-31 09:50:00,62.66,62.7,62.66,62.7,3900.0,45.6924,45.7216,45.6924,45.7216,3900.0
2013-01-31 09:55:00,62.71,62.71,62.64,62.65,4700.0,45.7288,45.7288,45.6778,45.6851,4700.0
2013-01-31 10:00:00,62.64,62.65,62.58,62.58,3200.0,45.6778,45.6851,45.634,45.634,3200.0
2013-01-31 10:05:00,62.6,62.63,62.59,62.59,4100.0,45.6486,45.6705,45.6413,45.6413,4100.0
2013-01-31 10:10:00,62.62,62.64,62.6,62.6,3000.0,45.6632,45.6778,45.6486,45.6486,3000.0
2013-01-31 10:15:00,62.57,62.57,62.53,62.54,4700.0,45.6268,45.6268,45.5976,45.6049,4700.0
2013-01-31 10:20:00,62.55,62.59,62.55,62.59,12600.0,45.6122,45.6413,45.6122,45.6413,12600.0
2013-01-31 10:25:00,62.57,62.58,62.55,62.56,2400.0,45.6268,45.634,45.6122,45.6195,2400.0
2013-01-31 10:30:00,62.56,62.63,62.55,62.63,23800.0,45.6195,45.6705,45.6122,45.6705,23800.0
2013-01-31 10:35:00,62.62,62.62,62.58,62.58,3300.0,45.6632,45.6632,45.634,45.634,3300.0
2013-01-31 10:40:00,62.59,62.6,62.57,62.6,2000.0,45.6413,45.6486,45.6268,45.6486,2000.0
2013-01-31 10:45:00,62.6,62.62,62.6,62.6,2100.0,45.6486,45.6632,45.6486,45.6486,2100.0
2013-01-31 10:50:00,62.6,62.62,62.6,62.61,1900.0,45.6486,45.6632,45.6486,45.6559,1900.0
2013-01-31 10:55:00,62.6,62.63,62.59,62.59,4000.0,45.6486,45.6705,45.6413,45.6413,4000.0
2013-01-31 11:00:00,62.57,62.57,62.55,62.56,2400.0,45.6268,45.6268,45.6122,45.6195,2400.0
2013-01-31 11:05:00,62.55,62.58,62.55,62.57,9900.0,45.6122,45.634,45.6122,45.6268,9900.0
2013-01-31 11:10:00,62.55,62.55,62.52,62.53,5000.0,45.6122,45.6122,45.5903,45.5976,5000.0
2013-01-31 11:15:00,62.53,62.54,62.51,62.52,3200.0,45.5976,45.6049,45.583,45.5903,3200.0
2013-01-31 11:20:00,62.53,62.55,62.53,62.54,3300.0,45.5976,45.6122,45.5976,45.6049,3300.0
2013-01-31 11:25:00,62.55,62.57,62.54,62.54,2600.0,45.6122,45.6268,45.6049,45.6049,2600.0
2013-01-31 11:30:00,62.54,62.54,62.49,62.49,2700.0,45.6049,45.6049,45.5684,45.5684,2700.0
2013-01-31 11:35:00,62.48,62.52,62.48,62.52,3400.0,45.5611,45.5903,45.5611,45.5903,3400.0
2013-01-31 11:40:00,62.52,62.52,62.49,62.51,2900.0,45.5903,45.5903,45.5684,45.583,2900.0
2013-01-31 11:45:00,62.51,62.56,62.49,62.56,6000.0,45.583,45.6195,45.5684,45.6195,6000.0
2013-01-31 11:50:00,62.55,62.56,62.5,62.5,6200.0,45.6122,45.6195,45.5757,45.5757,6200.0
2013-01-31 11:55:00,62.5,62.52,62.49,62.49,4000.0,45.5757,45.5903,45.5684,45.5684,4000.0
2013-01-31 12:00:00,62.5,62.52,62.5,62.51,3400.0,45.5757,45.5903,45.5757,45.583,3400.0
2013-01-31 12:05:00,62.52,62.52,62.51,62.51,6300.0,45.5903,45.5903,45.583,45.583,6300.0
2013-01-31 12:10:00,62.52,62.55,62.51,62.55,5700.0,45.5903,45.6122,45.583,45.6122,5700.0
2013-01-31 12:15:00,62.55,62.59,62.55,62.56,1900.0,45.6122,45.6413,45.6122,45.6195,1900.0
2013-01-31 12:20:00,62.57,62.57,62.54,62.55,4600.0,45.6268,45.6268,45.6049,45.6122,4600.0
2013-01-31 12:25:00,62.55,62.56,62.54,62.55,4100.0,45.6122,45.6195,45.6049,45.6122,4100.0
2013-01-31 12:30:00,62.54,62.56,62.53,62.56,2500.0,45.6049,45.6195,45.5976,45.6195,2500.0
2013-01-31 12:35:00,62.56,62.58,62.56,62.58,900.0,45.6195,45.634,45.6195,45.634,900.0
2013-01-31 12:40:00,62.58,62.59,62.58,62.58,4100.0,45.634,45.6413,45.634,45.634,4100.0
2013-01-31 12:45:00,62.59,62.63,62.59,62.62,7600.0,45.6413,45.6705,45.6413,45.6632,7600.0
2013-01-31 12:50:00,62.62,62.62,62.61,62.62,7200.0,45.6632,45.6632,45.6559,45.6632,7200.0
2013-01-31 12:55:00,62.61,62.62,62.6,62.62,18400.0,45.6559,45.6632,45.6486,45.6632,18400.0
2013-01-31 13:00:00,62.61,62.61,62.6,62.6,10700.0,45.6559,45.6559,45.6486,45.6486,10700.0
2013-01-31 13:05:00,62.59,62.61,62.59,62.6,3100.0,45.6413,45.6559,45.6413,45.6486,3100.0
2013-01-31 13:10:00,62.61,62.61,62.6,62.6,1000.0,45.6559,45.6559,45.6486,45.6486,1000.0
2013-01-31 13:15:00,62.6,62.6,62.59,62.6,10400.0,45.6486,45.6486,45.6413,45.6486,10400.0
2013-01-31 13:20:00,62.6,62.61,62.59,62.6,16800.0,45.6486,45.6559,45.6413,45.6486,16800.0
2013-01-31 13:25:00,62.6,62.6,62.58,62.58,19400.0,45.6486,45.6486,45.634,45.634,19400.0
2013-01-31 13:30:00,62.59,62.61,62.58,62.6,5000.0,45.6413,45.6559,45.634,45.6486,5000.0
2013-01-31 13:35:00,62.59,62.62,62.59,62.62,2800.0,45.6413,45.6632,45.6413,45.6632,2800.0
2013-01-31 13:40:00,62.6,62.64,62.6,62.64,11300.0,45.6486,45.6778,45.6486,45.6778,11300.0
2013-01-31 13:45:00,62.64,62.66,62.63,62.64,1200.0,45.6778,45.6924,45.6705,45.6778,1200.0
2013-01-31 13:50:00,62.64,62.64,62.64,62.64,400.0,45.6778,45.6778,45.6778,45.6778,400.0
2013-01-31 13:55:00,62.64,62.65,62.63,62.65,2600.0,45.6778,45.6851,45.6705,45.6851,2600.0
2013-01-31 14:00:00,62.64,62.64,62.63,62.64,900.0,45.6778,45.6778,45.6705,45.6778,900.0
2013-01-31 14:05:00,62.63,62.64,62.6,62.62,20000.0,45.6705,45.6778,45.6486,45.6632,20000.0
2013-01-31 14:10:00,62.61,62.62,62.61,62.61,1000.0,45.6559,45.6632,45.6559,45.6559,1000.0
2013-01-31 14:15:00,62.61,62.62,62.61,62.61,1000.0,45.6559,45.6632,45.6559,45.6559,1000.0
2013-01-31 14:20:00,62.62,62.63,62.62,62.63,2700.0,45.6632,45.6705,45.6632,45.6705,2700.0
2013-01-31 14:25:00,62.62,62.65,62.62,62.65,7700.0,45.6632,45.6851,45.6632,45.6851,7700.0
2013-01-31 14:30:00,62.64,62.69,62.63,62.69,12300.0,45.6778,45.7143,45.6705,45.7143,12300.0
2013-01-31 14:35:00,62.69,62.69,62.68,62.68,1500.0,45.7143,45.7143,45.707,45.707,1500.0
2013-01-31 14:40:00,62.68,62.69,62.68,62.68,2400.0,45.707,45.7143,45.707,45.707,2400.0
2013-01-31 14:45:00,62.69,62.69,62.67,62.67,1400.0,45.7143,45.7143,45.6997,45.6997,1400.0
2013-01-31 14:50:00,62.66,62.68,62.66,62.67,2200.0,45.6924,45.707,45.6924,45.6997,2200.0
2013-01-31 14:55:00,62.66,62.69,62.66,62.66,3500.0,45.6924,45.7143,45.6924,45.6924,3500.0
2013-01-31 15:00:00,62.64,62.64,62.57,62.57,3900.0,45.6778,45.6778,45.6268,45.6268,3900.0
2013-01-31 15:05:00,62.56,62.59,62.56,62.59,3900.0,45.6195,45.6413,45.6195,45.6413,3900.0
2013-01-31 15:10:00,62.61,62.62,62.58,62.58,1500.0,45.6559,45.6632,45.634,45.634,1500.0
2013-01-31 15:15:00,62.57,62.62,62.57,62.62,5700.0,45.6268,45.6632,45.6268,45.6632,5700.0
2013-01-31 15:20:00,62.62,62.62,62.59,62.59,2600.0,45.6632,45.6632,45.6413,45.6413,2600.0
2013-01-31 15:25:00,62.59,62.59,62.57,62.59,3200.0,45.6413,45.6413,45.6268,45.6413,3200.0
2013-01-31 15:30:00,62.57,62.64,62.56,62.64,4900.0,45.6268,45.6778,45.6195,45.6778,4900.0
2013-01-31 15:35:00,62.63,62.64,62.58,62.58,4400.0,45.6705,45.6778,45.634,45.634,4400.0
2013-01-31 15:40:00,62.58,62.6,62.57,62.57,2400.0,45.634,45.6486,45.6268,45.6268,2400.0
2013-01-31 15:45:00,62.57,62.58,62.53,62.53,2300.0,45.6268,45.634,45.5976,45.5976,2300.0
2013-01-31 15:50:00,62.52,62.62,62.51,62.62,15200.0,45.5903,45.6632,45.583,45.6632,15200.0
2013-01-31 15:55:00,62.62,62.64,62.56,62.56,22800.0,45.6632,45.6778,45.6195,45.6195,22800.0
2013-02-01 09:30:00,62.94,62.94,62.82,62.83,19300.0,45.8966,45.8966,45.8091,45.8163,19300.0
2013-02-01 09:35:00,62.81,62.82,62.8,62.8,2000.0,45.8018,45.8091,45.7945,45.7945,2000.0
2013-02-01 09:40:00,62.85,62.86,62.85,62.86,1600.0,45.8309,45.8382,45.8309,45.8382,1600.0
2013-02-01 09:45:00,62.86,62.87,62.8,62.8,3800.0,45.8382,45.8455,45.7945,45.7945,3800.0
2013-02-01 09:50:00,62.79,62.82,62.79,62.82,2200.0,45.7872,45.8091,45.7872,45.8091,2200.0
2013-02-01 09:55:00,62.85,62.85,62.81,62.83,1400.0,45.8309,45.8309,45.8018,45.8163,1400.0
2013-02-01 10:00:00,62.86,62.95,62.83,62.9,6200.0,45.8382,45.9039,45.8163,45.8674,6200.0
2013-02-01 10:05:00,62.97,63.08,62.97,63.02,7700.0,45.9184,45.9987,45.9184,45.9549,7700.0
2013-02-01 10:10:00,63.02,63.02,62.99,62.99,1400.0,45.9549,45.9549,45.933,45.933,1400.0
2013-02-01 10:15:00,63.02,63.05,63.02,63.04,2300.0,45.9549,45.9768,45.9549,45.9695,2300.0
2013-02-01 10:20:00,63.03,63.05,63.0,63.0,2300.0,45.9622,45.9768,45.9403,45.9403,2300.0
2013-02-01 10:25:00,63.0,63.01,62.95,62.96,4000.0,45.9403,45.9476,45.9039,45.9111,4000.0
2013-02-01 10:30:00,62.95,62.98,62.95,62.98,3400.0,45.9039,45.9257,45.9039,45.9257,3400.0
2013-02-01 10:35:00,62.97,63.01,62.97,63.0,3600.0,45.9184,45.9476,45.9184,45.9403,3600.0
2013-02-01 10:40:00,62.99,63.03,62.99,63.03,7500.0,45.933,45.9622,45.933,45.9622,7500.0
2013-02-01 10:45:00,63.04,63.07,63.03,63.05,3800.0,45.9695,45.9914,45.9622,45.9768,3800.0
2013-02-01 10:50:00,63.03,63.04,62.98,62.98,22100.0,45.9622,45.9695,45.9257,45.9257,22100.0
2013-02-01 10:55:00,62.98,63.07,62.98,63.07,2100.0,45.9257,45.9914,45.9257,45.9914,2100.0
2013-02-01 11:00:00,63.09,63.09,63.08,63.08,2200.0,46.0059,46.0059,45.9987,45.9987,2200.0
2013-02-01 11:05:00,63.07,63.09,63.06,63.06,2700.0,45.9914,46.0059,45.9841,45.9841,2700.0
2013-02-01 11:10:00,63.08,63.1,63.08,63.1,1500.0,45.9987,46.0132,45.9987,46.0132,1500.0
2013-02-01 11:15:00,63.08,63.1,63.08,63.08,1600.0,45.9987,46.0132,45.9987,45.9987,1600.0
2013-02-01 11:20:00,63.09,63.11,63.08,63.08,1400.0,46.0059,46.0205,45.9987,45.9987,1400.0
2013-02-01 11:25:00,63.07,63.07,63.06,63.06,800.0,45.9914,45.9914,45.9841,45.9841,800.0
2013-02-01 11:30:00,63.05,63.09,63.05,63.09,3800.0,45.9768,46.0059,45.9768,46.0059,3800.0
2013-02-01 11:35:00,63.1,63.11,63.1,63.1,2600.0,46.0132,46.0205,46.0132,46.0132,2600.0
2013-02-01 11:40:00,63.11,63.15,63.1,63.12,10500.0,46.0205,46.0497,46.0132,46.0278,10500.0
2013-02-01 11:45:00,63.12,63.14,63.12,63.14,3100.0,46.0278,46.0424,46.0278,46.0424,3100.0
2013-02-01 11:50:00,63.11,63.12,63.11,63.11,1500.0,46.0205,46.0278,46.0205,46.0205,1500.0
2013-02-01 11:55:00,63.11,63.13,63.1,63.12,1700.0,46.0205,46.0351,46.0132,46.0278,1700.0
2013-02-01 12:00:00,63.15,63.15,63.13,63.13,1700.0,46.0497,46.0497,46.0351,46.0351,1700.0
2013-02-01 12:05:00,63.14,63.15,63.14,63.15,800.0,46.0424,46.0497,46.0424,46.0497,800.0
2013-02-01 12:10:00,63.14,63.14,63.14,63.14,1700.0,46.0424,46.0424,46.0424,46.0424,1700.0
2013-02-01 12:15:00,63.14,63.16,63.14,63.14,5200.0,46.0424,46.057,46.0424,46.0424,5200.0
2013-02-01 12:20:00,63.13,63.13,63.11,63.12,1000.0,46.0351,46.0351,46.0205,46.0278,1000.0
2013-02-01 12:25:00,63.11,63.14,63.11,63.14,6000.0,46.0205,46.0424,46.0205,46.0424,6000.0
2013-02-01 12:30:00,63.14,63.16,63.14,63.15,3100.0,46.0424,46.057,46.0424,46.0497,3100.0
2013-02-01 12:35:00,63.15,63.15,63.12,63.12,1000.0,46.0497,46.0497,46.0278,46.0278,1000.0
2013-02-01 12:40:00,63.11,63.14,63.11,63.14,5100.0,46.0205,46.0424,46.0205,46.0424,5100.0
2013-02-01 12:45:00,63.14,63.14,63.12,63.13,6300.0,46.0424,46.0424,46.0278,46.0351,6300.0
2013-02-01 12:50:00,63.13,63.15,63.13,63.15,2000.0,46.0351,46.0497,46.0351,46.0497,2000.0
2013-02-01 12:55:00,63.15,63.16,63.15,63.16,2800.0,46.0497,46.057,46.0497,46.057,2800.0
2013-02-01 13:00:00,63.15,63.16,63.14,63.14,5300.0,46.0497,46.057,46.0424,46.0424,5300.0
2013-02-01 13:05:00,63.13,63.15,63.13,63.15,5900.0,46.0351,46.0497,46.0351,46.0497,5900.0
2013-02-01 13:10:00,63.15,63.18,63.15,63.18,1800.0,46.0497,46.0716,46.0497,46.0716,1800.0
2013-02-01 13:15:00,63.15,63.18,63.15,63.17,1300.0,46.0497,46.0716,46.0497,46.0643,1300.0
2013-02-01 13:20:00,63.16,63.18,63.15,63.18,2700.0,46.057,46.0716,46.0497,46.0716,2700.0
2013-02-01 13:25:00,63.17,63.17,63.16,63.17,1300.0,46.0643,46.0643,46.057,46.0643,1300.0
2013-02-01 13:30:00,63.16,63.18,63.16,63.17,4500.0,46.057,46.0716,46.057,46.0643,4500.0
2013-02-01 13:35:00,63.18,63.19,63.17,63.17,3800.0,46.0716,46.0789,46.0643,46.0643,3800.0
2013-02-01 13:40:00,63.17,63.17,63.16,63.16,1800.0,46.0643,46.0643,46.057,46.057,1800.0
2013-02-01 13:45:00,63.18,63.18,63.16,63.16,1700.0,46.0716,46.0716,46.057,46.057,1700.0
2013-02-01 13:50:00,63.17,63.19,63.16,63.19,1700.0,46.0643,46.0789,46.057,46.0789,1700.0
2013-02-01 13:55:00,63.18,63.2,63.18,63.19,29200.0,46.0716,46.0862,46.0716,46.0789,29200.0
2013-02-01 14:00:00,63.2,63.2,63.17,63.18,27000.0,46.0862,46.0862,46.0643,46.0716,27000.0
2013-02-01 14:05:00,63.18,63.18,63.17,63.17,3900.0,46.0716,46.0716,46.0643,46.0643,3900.0
2013-02-01 14:10:00,63.18,63.18,63.15,63.15,13300.0,46.0716,46.0716,46.0497,46.0497,13300.0
2013-02-01 14:15:00,63.14,63.16,63.13,63.15,25300.0,46.0424,46.057,46.0351,46.0497,25300.0
2013-02-01 14:20:00,63.15,63.17,63.14,63.17,6400.0,46.0497,46.0643,46.0424,46.0643,6400.0
2013-02-01 14:25:00,63.17,63.17,63.16,63.17,1600.0,46.0643,46.0643,46.057,46.0643,1600.0
2013-02-01 14:30:00,63.17,63.18,63.15,63.15,11800.0,46.0643,46.0716,46.0497,46.0497,11800.0
2013-02-01 14:35:00,63.14,63.15,63.13,63.13,5900.0,46.0424,46.0497,46.0351,46.0351,5900.0
2013-02-01 14:40:00,63.14,63.16,63.13,63.15,5300.0,46.0424,46.057,46.0351,46.0497,5300.0
2013-02-01 14:45:00,63.14,63.14,63.12,63.12,4000.0,46.0424,46.0424,46.0278,46.0278,4000.0
2013-02-01 14:50:00,63.13,63.14,63.11,63.14,6000.0,46.0351,46.0424,46.0205,46.0424,6000.0
2013-02-01 14:55:00,63.13,63.13,63.09,63.11,3700.0,46.0351,46.0351,46.0059,46.0205,3700.0
2013-02-01 15:00:00,63.1,63.11,63.1,63.11,2000.0,46.0132,46.0205,46.0132,46.0205,2000.0
2013-02-01 15:05:00,63.12,63.12,63.1,63.11,8900.0,46.0278,46.0278,46.0132,46.0205,8900.0
2013-02-01 15:10:00,63.12,63.14,63.12,63.13,6900.0,46.0278,46.0424,46.0278,46.0351,6900.0
2013-02-01 15:15:00,63.13,63.14,63.12,63.12,4300.0,46.0351,46.0424,46.0278,46.0278,4300.0
2013-02-01 15:20:00,63.11,63.11,63.08,63.08,1500.0,46.0205,46.0205,45.9987,45.9987,1500.0
2013-02-01 15:25:00,63.09,63.1,63.08,63.1,1800.0,46.0059,46.0132,45.9987,46.0132,1800.0
2013-02-01 15:30:00,63.09,63.11,63.08,63.11,10700.0,46.0059,46.0205,45.9987,46.0205,10700.0
2013-02-01 15:35:00,63.12,63.14,63.11,63.12,5200.0,46.0278,46.0424,46.0205,46.0278,5200.0
2013-02-01 15:40:00,63.11,63.17,63.11,63.17,1400.0,46.0205,46.0643,46.0205,46.0643,1400.0
2013-02-01 15:45:00,63.17,63.19,63.17,63.19,3100.0,46.0643,46.0789,46.0643,46.0789,3100.0
2013-02-01 15:50:00,63.17,63.17,63.14,63.14,9200.0,46.0643,46.0643,46.0424,46.0424,9200.0
2013-02-01 15:55:00,63.14,63.15,63.1,63.15,4400.0,46.0424,46.0497,46.0132,46.0497,4400.0
2013-02-04 09:30:00,62.8,62.8,62.7,62.76,31100.0,45.7945,45.7945,45.7216,45.7653,31100.0
2013-02-04 09:35:00,62.76,62.81,62.71,62.77,23800.0,45.7653,45.8018,45.7288,45.7726,23800.0
2013-02-04 09:40:00,62.77,62.77,62.72,62.73,22700.0,45.7726,45.7726,45.7361,45.7434,22700.0
2013-02-04 09:45:00,62.73,62.73,62.67,62.71,33100.0,45.7434,45.7434,45.6997,45.7288,33100.0
2013-02-04 09:50:00,62.72,62.79,62.71,62.78,10300.0,45.7361,45.7872,45.7288,45.7799,10300.0
2013-02-04 09:55:00,62.78,62.81,62.77,62.79,10200.0,45.7799,45.8018,45.7726,45.7872,10200.0
2013-02-04 10:00:00,62.78,62.83,62.77,62.77,40500.0,45.7799,45.8163,45.7726,45.7726,40500.0
2013-02-04 10:05:00,62.76,62.8,62.74,62.78,16800.0,45.7653,45.7945,45.7507,45.7799,16800.0
2013-02-04 10:10:00,62.78,62.8,62.73,62.74,13900.0,45.7799,45.7945,45.7434,45.7507,13900.0
2013-02-04 10:15:00,62.75,62.76,62.71,62.71,26500.0,45.758,45.7653,45.7288,45.7288,26500.0
2013-02-04 10:20:00,62.73,62.74,62.71,62.74,8400.0,45.7434,45.7507,45.7288,45.7507,8400.0
2013-02-04 10:25:00,62.74,62.75,62.71,62.75,6900.0,45.7507,45.758,45.7288,45.758,6900.0
2013-02-04 10:30:00,62.74,62.74,62.7,62.7,47300.0,45.7507,45.7507,45.7216,45.7216,47300.0
2013-02-04 10:35:00,62.7,62.72,62.67,62.67,33100.0,45.7216,45.7361,45.6997,45.6997,33100.0
2013-02-04 10:40:00,62.66,62.72,62.66,62.67,10300.0,45.6924,45.7361,45.6924,45.6997,10300.0
2013-02-04 10:45:00,62.67,62.69,62.66,62.69,53500.0,45.6997,45.7143,45.6924,45.7143,53500.0
2013-02-04 10:50:00,62.69,62.7,62.68,62.68,6300.0,45.7143,45.7216,45.707,45.707,6300.0
2013-02-04 10:55:00,62.68,62.7,62.68,62.7,9400.0,45.707,45.7216,45.707,45.7216,9400.0
2013-02-04 11:00:00,62.66,62.67,62.63,62.67,45900.0,45.6924,45.6997,45.6705,45.6997,45900.0
2013-02-04 11:05:00,62.66,62.66,62.63,62.66,6300.0,45.6924,45.6924,45.6705,45.6924,6300.0
2013-02-04 11:10:00,62.65,62.7,62.65,62.7,6500.0,45.6851,45.7216,45.6851,45.7216,6500.0
2013-02-04 11:15:00,62.7,62.7,62.64,62.67,5400.0,45.7216,45.7216,45.6778,45.6997,5400.0
2013-02-04 11:20:00,62.68,62.68,62.67,62.67,3200.0,45.707,45.707,45.6997,45.6997,3200.0
2013-02-04 11:25:00,62.67,62.68,62.61,62.61,9700.0,45.6997,45.707,45.6559,45.6559,9700.0
2013-02-04 11:30:00,62.62,62.64,62.59,62.64,2100.0,45.6632,45.6778,45.6413,45.6778,2100.0
2013-02-04 11:35:00,62.65,62.65,62.59,62.6,3400.0,45.6851,45.6851,45.6413,45.6486,3400.0
2013-02-04 11:40:00,62.6,62.6,62.57,62.6,20300.0,45.6486,45.6486,45.6268,45.6486,20300.0
2013-02-04 11:45:00,62.61,62.66,62.61,62.66,1500.0,45.6559,45.6924,45.6559,45.6924,1500.0
2013-02-04 11:50:00,62.65,62.65,62.65,62.65,1000.0,45.6851,45.6851,45.6851,45.6851,1000.0
2013-02-04 11:55:00,62.62,62.62,62.57,62.57,7600.0,45.6632,45.6632,45.6268,45.6268,7600.0
2013-02-04 12:00:00,62.56,62.58,62.54,62.54,3700.0,45.6195,45.634,45.6049,45.6049,3700.0
2013-02-04 12:05:00,62.55,62.56,62.51,62.54,22200.0,45.6122,45.6195,45.583,45.6049,22200.0
2013-02-04 12:10:00,62.55,62.59,62.54,62.59,900.0,45.6122,45.6413,45.6049,45.6413,900.0
2013-02-04 12:15:00,62.58,62.59,62.58,62.59,600.0,45.634,45.6413,45.634,45.6413,600.0
2013-02-04 12:20:00,62.55,62.56,62.55,62.56,400.0,45.6122,45.6195,45.6122,45.6195,400.0
2013-02-04 12:25:00,62.6,62.6,62.59,62.59,600.0,45.6486,45.6486,45.6413,45.6413,600.0
2013-02-04 12:30:00,62.6,62.6,62.59,62.6,900.0,45.6486,45.6486,45.6413,45.6486,900.0
2013-02-04 12:35:00,62.58,62.65,62.58,62.65,1600.0,45.634,45.6851,45.634,45.6851,1600.0
2013-02-04 12:40:00,62.65,62.66,62.64,62.64,6400.0,45.6851,45.6924,45.6778,45.6778,6400.0
2013-02-04 12:45:00,62.65,62.65,62.64,62.64,14700.0,45.6851,45.6851,45.6778,45.6778,14700.0
2013-02-04 12:50:00,62.65,62.65,62.62,62.63,7100.0,45.6851,45.6851,45.6632,45.6705,7100.0
2013-02-04 12:55:00,62.61,62.63,62.61,62.63,1200.0,45.6559,45.6705,45.6559,45.6705,1200.0
2013-02-04 13:00:00,62.61,62.64,62.6,62.63,2200.0,45.6559,45.6778,45.6486,45.6705,2200.0
2013-02-04 13:05:00,62.63,62.65,62.63,62.64,1100.0,45.6705,45.6851,45.6705,45.6778,1100.0
2013-02-04 13:10:00,62.64,62.64,62.64,62.64,300.0,45.6778,45.6778,45.6778,45.6778,300.0
2013-02-04 13:15:00,62.63,62.63,62.59,62.6,2100.0,45.6705,45.6705,45.6413,45.6486,2100.0
2013-02-04 13:20:00,62.63,62.64,62.61,62.63,700.0,45.6705,45.6778,45.6559,45.6705,700.0
2013-02-04 13:25:00,62.65,62.65,62.62,62.62,11000.0,45.6851,45.6851,45.6632,45.6632,11000.0
2013-02-04 13:30:00,62.61,62.62,62.6,62.6,2800.0,45.6559,45.6632,45.6486,45.6486,2800.0
2013-02-04 13:35:00,62.61,62.61,62.59,62.59,5100.0,45.6559,45.6559,45.6413,45.6413,5100.0
2013-02-04 13:40:00,62.59,62.63,62.59,62.59,24400.0,45.6413,45.6705,45.6413,45.6413,24400.0
2013-02-04 13:45:00,62.59,62.59,62.55,62.56,6800.0,45.6413,45.6413,45.6122,45.6195,6800.0
2013-02-04 13:50:00,62.57,62.57,62.55,62.56,4300.0,45.6268,45.6268,45.6122,45.6195,4300.0
2013-02-04 13:55:00,62.56,62.59,62.56,62.59,3700.0,45.6195,45.6413,45.6195,45.6413,3700.0
2013-02-04 14:00:00,62.59,62.6,62.55,62.6,5000.0,45.6413,45.6486,45.6122,45.6486,5000.0
2013-02-04 14:05:00,62.59,62.6,62.59,62.59,21600.0,45.6413,45.6486,45.6413,45.6413,21600.0
2013-02-04 14:10:00,62.6,62.61,62.59,62.6,3600.0,45.6486,45.6559,45.6413,45.6486,3600.0
2013-02-04 14:15:00,62.6,62.61,62.6,62.6,2400.0,45.6486,45.6559,45.6486,45.6486,2400.0
2013-02-04 14:20:00,62.59,62.62,62.58,62.59,5600.0,45.6413,45.6632,45.634,45.6413,5600.0
2013-02-04 14:25:00,62.58,62.63,62.56,62.63,11200.0,45.634,45.6705,45.6195,45.6705,11200.0
2013-02-04 14:30:00,62.64,62.65,62.62,62.62,5600.0,45.6778,45.6851,45.6632,45.6632,5600.0
2013-02-04 14:35:00,62.63,62.66,62.63,62.66,2900.0,45.6705,45.6924,45.6705,45.6924,2900.0
2013-02-04 14:40:00,62.66,62.68,62.64,62.67,2400.0,45.6924,45.707,45.6778,45.6997,2400.0
2013-02-04 14:45:00,62.69,62.69,62.66,62.66,3200.0,45.7143,45.7143,45.6924,45.6924,3200.0
2013-02-04 14:50:00,62.66,62.67,62.64,62.64,1300.0,45.6924,45.6997,45.6778,45.6778,1300.0
2013-02-04 14:55:00,62.67,62.72,62.67,62.72,2500.0,45.6997,45.7361,45.6997,45.7361,2500.0
2013-02-04 15:00:00,62.7,62.71,62.69,62.71,7600.0,45.7216,45.7288,45.7143,45.7288,7600.0
2013-02-04 15:05:00,62.69,62.69,62.65,62.65,3600.0,45.7143,45.7143,45.6851,45.6851,3600.0
2013-02-04 15:10:00,62.65,62.65,62.63,62.64,9000.0,45.6851,45.6851,45.6705,45.6778,9000.0
2013-02-04 15:15:00,62.64,62.66,62.63,62.66,9400.0,45.6778,45.6924,45.6705,45.6924,9400.0
2013-02-04 15:20:00,62.66,62.66,62.65,62.66,1600.0,45.6924,45.6924,45.6851,45.6924,1600.0
2013-02-04 15:25:00,62.65,62.71,62.65,62.68,5700.0,45.6851,45.7288,45.6851,45.707,5700.0
2013-02-04 15:30:00,62.68,62.68,62.61,62.61,8600.0,45.707,45.707,45.6559,45.6559,8600.0
2013-02-04 15:35:00,62.61,62.62,62.56,62.57,7600.0,45.6559,45.6632,45.6195,45.6268,7600.0
2013-02-04 15:40:00,62.57,62.61,62.55,62.6,8400.0,45.6268,45.6559,45.6122,45.6486,8400.0
2013-02-04 15:45:00,62.56,62.57,62.54,62.54,7800.0,45.6195,45.6268,45.6049,45.6049,7800.0
2013-02-04 15:50:00,62.54,62.54,62.49,62.54,6200.0,45.6049,45.6049,45.5684,45.6049,6200.0
2013-02-04 15:55:00,62.53,62.54,62.49,62.53,5000.0,45.5976,45.6049,45.5684,45.5976,5000.0
2013-02-05 09:30:00,62.88,62.94,62.88,62.92,17900.0,45.8528,45.8966,45.8528,45.882,17900.0
2013-02-05 09:35:00,62.92,62.96,62.91,62.91,6700.0,45.882,45.9111,45.8747,45.8747,6700.0
2013-02-05 09:40:00,62.92,62.94,62.89,62.94,3700.0,45.882,45.8966,45.8601,45.8966,3700.0
2013-02-05 09:45:00,62.93,62.93,62.93,62.93,600.0,45.8893,45.8893,45.8893,45.8893,600.0
2013-02-05 09:50:00,62.99,63.09,62.99,63.05,12200.0,45.933,46.0059,45.933,45.9768,12200.0
2013-02-05 09:55:00,63.09,63.11,63.08,63.09,2500.0,46.0059,46.0205,45.9987,46.0059,2500.0
2013-02-05 10:00:00,63.06,63.08,63.02,63.07,7000.0,45.9841,45.9987,45.9549,45.9914,7000.0
2013-02-05 10:05:00,63.08,63.1,63.07,63.07,4700.0,45.9987,46.0132,45.9914,45.9914,4700.0
2013-02-05 10:10:00,63.06,63.06,63.03,63.05,2500.0,45.9841,45.9841,45.9622,45.9768,2500.0
2013-02-05 10:15:00,63.06,63.06,63.01,63.01,4100.0,45.9841,45.9841,45.9476,45.9476,4100.0
2013-02-05 10:20:00,63.0,63.03,63.0,63.03,2100.0,45.9403,45.9622,45.9403,45.9622,2100.0
2013-02-05 10:25:00,63.04,63.08,63.04,63.04,18800.0,45.9695,45.9987,45.9695,45.9695,18800.0
2013-02-05 10:30:00,63.04,63.04,63.0,63.03,4200.0,45.9695,45.9695,45.9403,45.9622,4200.0
2013-02-05 10:35:00,63.04,63.1,63.04,63.1,8400.0,45.9695,46.0132,45.9695,46.0132,8400.0
2013-02-05 10:40:00,63.11,63.13,63.08,63.1,5000.0,46.0205,46.0351,45.9987,46.0132,5000.0
2013-02-05 10:45:00,63.1,63.11,63.09,63.1,3100.0,46.0132,46.0205,46.0059,46.0132,3100.0
2013-02-05 10:50:00,63.11,63.11,63.09,63.1,5700.0,46.0205,46.0205,46.0059,46.0132,5700.0
2013-02-05 10:55:00,63.1,63.11,63.09,63.09,4000.0,46.0132,46.0205,46.0059,46.0059,4000.0
2013-02-05 11:00:00,63.09,63.12,63.09,63.11,4300.0,46.0059,46.0278,46.0059,46.0205,4300.0
2013-02-05 11:05:00,63.1,63.1,63.06,63.06,2700.0,46.0132,46.0132,45.9841,45.9841,2700.0
2013-02-05 11:10:00,63.07,63.12,63.07,63.1,4100.0,45.9914,46.0278,45.9914,46.0132,4100.0
2013-02-05 11:15:00,63.11,63.12,63.07,63.08,1100.0,46.0205,46.0278,45.9914,45.9987,1100.0
2013-02-05 11:20:00,63.06,63.1,63.06,63.1,5400.0,45.9841,46.0132,45.9841,46.0132,5400.0
2013-02-05 11:25:00,63.1,63.11,63.09,63.1,3300.0,46.0132,46.0205,46.0059,46.0132,3300.0
2013-02-05 11:30:00,63.09,63.11,63.08,63.11,3800.0,46.0059,46.0205,45.9987,46.0205,3800.0
2013-02-05 11:35:00,63.12,63.13,63.1,63.1,4500.0,46.0278,46.0351,46.0132,46.0132,4500.0
2013-02-05 11:40:00,63.09,63.1,63.07,63.07,3000.0,46.0059,46.0132,45.9914,45.9914,3000.0
2013-02-05 11:45:00,63.07,63.08,63.07,63.07,6100.0,45.9914,45.9987,45.9914,45.9914,6100.0
2013-02-05 11:50:00,63.06,63.07,63.06,63.07,1700.0,45.9841,45.9914,45.9841,45.9914,1700.0
2013-02-05 11:55:00,63.07,63.09,63.06,63.09,1200.0,45.9914,46.0059,45.9841,46.0059,1200.0
2013-02-05 12:00:00,63.08,63.09,63.06,63.06,1000.0,45.9987,46.0059,45.9841,45.9841,1000.0
2013-02-05 12:05:00,63.09,63.09,63.06,63.06,2800.0,46.0059,46.0059,45.9841,45.9841,2800.0
2013-02-05 12:10:00,63.06,63.09,63.06,63.07,3100.0,45.9841,46.0059,45.9841,45.9914,3100.0
2013-02-05 12:15:00,63.07,63.07,63.06,63.07,500.0,45.9914,45.9914,45.9841,45.9914,500.0
2013-02-05 12:20:00,63.07,63.07,63.06,63.07,1200.0,45.9914,45.9914,45.9841,45.9914,1200.0
2013-02-05 12:25:00,63.04,63.04,63.04,63.04,500.0,45.9695,45.9695,45.9695,45.9695,500.0
2013-02-05 12:30:00,63.02,63.05,63.02,63.05,2400.0,45.9549,45.9768,45.9549,45.9768,2400.0
2013-02-05 12:35:00,63.05,63.05,63.05,63.05,0.0,45.9768,45.9768,45.9768,45.9768,0.0
2013-02-05 12:40:00,63.03,63.03,63.01,63.01,75700.0,45.9622,45.9622,45.9476,45.9476,75700.0
2013-02-05 12:45:00,63.05,63.08,63.05,63.07,4800.0,45.9768,45.9987,45.9768,45.9914,4800.0
2013-02-05 12:50:00,63.06,63.08,63.05,63.07,1000.0,45.9841,45.9987,45.9768,45.9914,1000.0
2013-02-05 12:55:00,63.06,63.08,63.06,63.08,3100.0,45.9841,45.9987,45.9841,45.9987,3100.0
2013-02-05 13:00:00,63.08,63.11,63.08,63.11,2800.0,45.9987,46.0205,45.9987,46.0205,2800.0
2013-02-05 13:05:00,63.12,63.13,63.11,63.13,3100.0,46.0278,46.0351,46.0205,46.0351,3100.0
2013-02-05 13:10:00,63.13,63.14,63.12,63.12,2800.0,46.0351,46.0424,46.0278,46.0278,2800.0
2013-02-05 13:15:00,63.12,63.13,63.11,63.12,4300.0,46.0278,46.0351,46.0205,46.0278,4300.0
2013-02-05 13:20:00,63.11,63.12,63.1,63.12,4500.0,46.0205,46.0278,46.0132,46.0278,4500.0
2013-02-05 13:25:00,63.12,63.17,63.12,63.17,4700.0,46.0278,46.0643,46.0278,46.0643,4700.0
2013-02-05 13:30:00,63.17,63.18,63.16,63.17,22300.0,46.0643,46.0716,46.057,46.0643,22300.0
2013-02-05 13:35:00,63.17,63.19,63.17,63.18,2400.0,46.0643,46.0789,46.0643,46.0716,2400.0
2013-02-05 13:40:00,63.17,63.19,63.17,63.18,7400.0,46.0643,46.0789,46.0643,46.0716,7400.0
2013-02-05 13:45:00,63.18,63.2,63.17,63.18,3100.0,46.0716,46.0862,46.0643,46.0716,3100.0
2013-02-05 13:50:00,63.17,63.2,63.17,63.19,3400.0,46.0643,46.0862,46.0643,46.0789,3400.0
2013-02-05 13:55:00,63.18,63.2,63.18,63.2,5500.0,46.0716,46.0862,46.0716,46.0862,5500.0
2013-02-05 14:00:00,63.2,63.2,63.18,63.19,7000.0,46.0862,46.0862,46.0716,46.0789,7000.0
2013-02-05 14:05:00,63.2,63.21,63.18,63.21,13600.0,46.0862,46.0934,46.0716,46.0934,13600.0
2013-02-05 14:10:00,63.2,63.22,63.2,63.22,2900.0,46.0862,46.1007,46.0862,46.1007,2900.0
2013-02-05 14:15:00,63.21,63.24,63.21,63.24,6900.0,46.0934,46.1153,46.0934,46.1153,6900.0
2013-02-05 14:20:00,63.24,63.24,63.22,63.22,4900.0,46.1153,46.1153,46.1007,46.1007,4900.0
2013-02-05 14:25:00,63.22,63.23,63.22,63.23,400.0,46.1007,46.108,46.1007,46.108,400.0
2013-02-05 14:30:00,63.23,63.24,63.23,63.23,1100.0,46.108,46.1153,46.108,46.108,1100.0
2013-02-05 14:35:00,63.22,63.24,63.22,63.23,2400.0,46.1007,46.1153,46.1007,46.108,2400.0
2013-02-05 14:40:00,63.24,63.25,63.23,63.24,4600.0,46.1153,46.1226,46.108,46.1153,4600.0
2013-02-05 14:45:00,63.25,63.28,63.25,63.26,8200.0,46.1226,46.1445,46.1226,46.1299,8200.0
2013-02-05 14:50:00,63.27,63.27,63.25,63.25,1700.0,46.1372,46.1372,46.1226,46.1226,1700.0
2013-02-05 14:55:00,63.25,63.25,63.23,63.24,6800.0,46.1226,46.1226,46.108,46.1153,6800.0
2013-02-05 15:00:00,63.24,63.25,63.23,63.23,4000.0,46.1153,46.1226,46.108,46.108,4000.0
2013-02-05 15:05:00,63.24,63.24,63.22,63.23,12700.0,46.1153,46.1153,46.1007,46.108,12700.0
2013-02-05 15:10:00,63.22,63.26,63.22,63.26,4200.0,46.1007,46.1299,46.1007,46.1299,4200.0
2013-02-05 15:15:00,63.26,63.27,63.24,63.24,2100.0,46.1299,46.1372,46.1153,46.1153,2100.0
2013-02-05 15:20:00,63.23,63.24,63.23,63.24,5300.0,46.108,46.1153,46.108,46.1153,5300.0
2013-02-05 15:25:00,63.23,63.24,63.22,63.22,3900.0,46.108,46.1153,46.1007,46.1007,3900.0
2013-02-05 15:30:00,63.22,63.24,63.22,63.24,24900.0,46.1007,46.1153,46.1007,46.1153,24900.0
2013-02-05 15:35:00,63.22,63.22,63.2,63.21,3100.0,46.1007,46.1007,46.0862,46.0934,3100.0
2013-02-05 15:40:00,63.2,63.21,63.19,63.2,6900.0,46.0862,46.0934,46.0789,46.0862,6900.0
2013-02-05 15:45:00,63.19,63.19,63.16,63.17,5100.0,46.0789,46.0789,46.057,46.0643,5100.0
2013-02-05 15:50:00,63.16,63.17,63.09,63.09,1400.0,46.057,46.0643,46.0059,46.0059,1400.0
2013-02-05 15:55:00,63.1,63.13,63.07,63.09,11000.0,46.0132,46.0351,45.9914,46.0059,11000.0
2013-02-06 09:30:00,62.85,62.85,62.79,62.79,13700.0,45.8309,45.8309,45.7872,45.7872,13700.0
2013-02-06 09:35:00,62.81,62.87,62.79,62.86,44300.0,45.8018,45.8455,45.7872,45.8382,44300.0
2013-02-06 09:40:00,62.86,62.91,62.85,62.88,58600.0,45.8382,45.8747,45.8309,45.8528,58600.0
2013-02-06 09:45:00,62.88,62.88,62.81,62.87,102600.0,45.8528,45.8528,45.8018,45.8455,102600.0
2013-02-06 09:50:00,62.89,62.92,62.89,62.91,3600.0,45.8601,45.882,45.8601,45.8747,3600.0
2013-02-06 09:55:00,62.92,62.96,62.92,62.96,1500.0,45.882,45.9111,45.882,45.9111,1500.0
2013-02-06 10:00:00,62.95,62.96,62.91,62.93,12500.0,45.9039,45.9111,45.8747,45.8893,12500.0
2013-02-06 10:05:00,62.93,62.93,62.88,62.91,9300.0,45.8893,45.8893,45.8528,45.8747,9300.0
2013-02-06 10:10:00,62.92,62.99,62.92,62.99,2000.0,45.882,45.933,45.882,45.933,2000.0
2013-02-06 10:15:00,62.97,62.98,62.93,62.95,10000.0,45.9184,45.9257,45.8893,45.9039,10000.0
2013-02-06 10:20:00,62.95,63.0,62.94,62.98,8200.0,45.9039,45.9403,45.8966,45.9257,8200.0
2013-02-06 10:25:00,62.99,63.02,62.97,62.99,5300.0,45.933,45.9549,45.9184,45.933,5300.0
2013-02-06 10:30:00,63.0,63.0,62.92,62.92,7900.0,45.9403,45.9403,45.882,45.882,7900.0
2013-02-06 10:35:00,62.94,62.97,62.94,62.95,8300.0,45.8966,45.9184,45.8966,45.9039,8300.0
2013-02-06 10:40:00,62.95,62.99,62.95,62.98,15400.0,45.9039,45.933,45.9039,45.9257,15400.0
2013-02-06 10:45:00,62.98,63.0,62.98,63.0,13100.0,45.9257,45.9403,45.9257,45.9403,13100.0
2013-02-06 10:50:00,63.01,63.06,63.01,63.04,5100.0,45.9476,45.9841,45.9476,45.9695,5100.0
2013-02-06 10:55:00,63.06,63.06,63.0,63.02,12600.0,45.9841,45.9841,45.9403,45.9549,12600.0
2013-02-06 11:00:00,63.04,63.06,63.03,63.06,6200.0,45.9695,45.9841,45.9622,45.9841,6200.0
2013-02-06 11:05:00,63.06,63.08,63.04,63.04,9900.0,45.9841,45.9987,45.9695,45.9695,9900.0
2013-02-06 11:10:00,63.03,63.06,63.03,63.06,7500.0,45.9622,45.9841,45.9622,45.9841,7500.0
2013-02-06 11:15:00,63.05,63.08,63.05,63.06,4900.0,45.9768,45.9987,45.9768,45.9841,4900.0
2013-02-06 11:20:00,63.06,63.11,63.06,63.08,14200.0,45.9841,46.0205,45.9841,45.9987,14200.0
2013-02-06 11:25:00,63.08,63.1,63.08,63.1,2200.0,45.9987,46.0132,45.9987,46.0132,2200.0
2013-02-06 11:30:00,63.07,63.09,63.05,63.05,14300.0,45.9914,46.0059,45.9768,45.9768,14300.0
2013-02-06 11:35:00,63.05,63.06,63.03,63.05,12900.0,45.9768,45.9841,45.9622,45.9768,12900.0
2013-02-06 11:40:00,63.07,63.09,63.06,63.08,17100.0,45.9914,46.0059,45.9841,45.9987,17100.0
2013-02-06 11:45:00,63.08,63.08,63.06,63.07,3900.0,45.9987,45.9987,45.9841,45.9914,3900.0
2013-02-06 11:50:00,63.06,63.07,63.05,63.06,1800.0,45.9841,45.9914,45.9768,45.9841,1800.0
2013-02-06 11:55:00,63.08,63.08,63.08,63.08,1100.0,45.9987,45.9987,45.9987,45.9987,1100.0
2013-02-06 12:00:00,63.1,63.1,63.07,63.08,4900.0,46.0132,46.0132,45.9914,45.9987,4900.0
2013-02-06 12:05:00,63.09,63.12,63.08,63.12,2500.0,46.0059,46.0278,45.9987,46.0278,2500.0
2013-02-06 12:10:00,63.12,63.14,63.1,63.14,1600.0,46.0278,46.0424,46.0132,46.0424,1600.0
2013-02-06 12:15:00,63.13,63.15,63.13,63.15,2600.0,46.0351,46.0497,46.0351,46.0497,2600.0
2013-02-06 12:20:00,63.13,63.15,63.13,63.15,3200.0,46.0351,46.0497,46.0351,46.0497,3200.0
2013-02-06 12:25:00,63.13,63.14,63.13,63.13,4000.0,46.0351,46.0424,46.0351,46.0351,4000.0
2013-02-06 12:30:00,63.14,63.14,63.13,63.13,300.0,46.0424,46.0424,46.0351,46.0351,300.0
2013-02-06 12:35:00,63.15,63.17,63.14,63.14,6700.0,46.0497,46.0643,46.0424,46.0424,6700.0
2013-02-06 12:40:00,63.13,63.18,63.13,63.18,3800.0,46.0351,46.0716,46.0351,46.0716,3800.0
2013-02-06 12:45:00,63.17,63.17,63.13,63.14,1900.0,46.0643,46.0643,46.0351,46.0424,1900.0
2013-02-06 12:50:00,63.15,63.15,63.13,63.13,1000.0,46.0497,46.0497,46.0351,46.0351,1000.0
2013-02-06 12:55:00,63.12,63.12,63.08,63.09,10700.0,46.0278,46.0278,45.9987,46.0059,10700.0
2013-02-06 13:00:00,63.07,63.08,63.03,63.05,7300.0,45.9914,45.9987,45.9622,45.9768,7300.0
2013-02-06 13:05:00,63.04,63.04,63.02,63.03,2200.0,45.9695,45.9695,45.9549,45.9622,2200.0
2013-02-06 13:10:00,63.02,63.04,63.01,63.03,7800.0,45.9549,45.9695,45.9476,45.9622,7800.0
2013-02-06 13:15:00,63.04,63.07,63.04,63.07,7100.0,45.9695,45.9914,45.9695,45.9914,7100.0
2013-02-06 13:20:00,63.08,63.08,62.98,62.98,43700.0,45.9987,45.9987,45.9257,45.9257,43700.0
2013-02-06 13:25:00,62.97,63.0,62.97,62.98,3500.0,45.9184,45.9403,45.9184,45.9257,3500.0
2013-02-06 13:30:00,62.97,62.98,62.94,62.97,2800.0,45.9184,45.9257,45.8966,45.9184,2800.0
2013-02-06 13:35:00,62.98,62.98,62.98,62.98,1000.0,45.9257,45.9257,45.9257,45.9257,1000.0
2013-02-06 13:40:00,62.99,62.99,62.96,62.98,3600.0,45.933,45.933,45.9111,45.9257,3600.0
2013-02-06 13:45:00,62.98,63.0,62.98,63.0,1500.0,45.9257,45.9403,45.9257,45.9403,1500.0
2013-02-06 13:50:00,62.99,62.99,62.96,62.97,10000.0,45.933,45.933,45.9111,45.9184,10000.0
2013-02-06 13:55:00,62.99,62.99,62.97,62.98,2800.0,45.933,45.933,45.9184,45.9257,2800.0
2013-02-06 14:00:00,62.96,63.0,62.95,63.0,3900.0,45.9111,45.9403,45.9039,45.9403,3900.0
2013-02-06 14:05:00,63.0,63.01,62.99,63.01,12600.0,45.9403,45.9476,45.933,45.9476,12600.0
2013-02-06 14:10:00,63.0,63.02,63.0,63.01,12600.0,45.9403,45.9549,45.9403,45.9476,12600.0
2013-02-06 14:15:00,63.02,63.04,63.02,63.03,4300.0,45.9549,45.9695,45.9549,45.9622,4300.0
2013-02-06 14:20:00,63.04,63.06,63.04,63.06,7300.0,45.9695,45.9841,45.9695,45.9841,7300.0
2013-02-06 14:25:00,63.04,63.05,63.03,63.03,3100.0,45.9695,45.9768,45.9622,45.9622,3100.0
2013-02-06 14:30:00,63.04,63.05,63.03,63.05,8200.0,45.9695,45.9768,45.9622,45.9768,8200.0
2013-02-06 14:35:00,63.04,63.04,63.01,63.03,9200.0,45.9695,45.9695,45.9476,45.9622,9200.0
2013-02-06 14:40:00,63.05,63.08,63.05,63.07,2200.0,45.9768,45.9987,45.9768,45.9914,2200.0
2013-02-06 14:45:00,63.07,63.07,63.05,63.07,4300.0,45.9914,45.9914,45.9768,45.9914,4300.0
2013-02-06 14:50:00,63.08,63.08,63.04,63.05,2800.0,45.9987,45.9987,45.9695,45.9768,2800.0
2013-02-06 14:55:00,63.05,63.09,63.05,63.09,2700.0,45.9768,46.0059,45.9768,46.0059,2700.0
2013-02-06 15:00:00,63.1,63.13,63.09,63.09,26100.0,46.0132,46.0351,46.0059,46.0059,26100.0
2013-02-06 15:05:00,63.12,63.12,63.11,63.11,800.0,46.0278,46.0278,46.0205,46.0205,800.0
2013-02-06 15:10:00,63.12,63.12,63.08,63.09,6700.0,46.0278,46.0278,45.9987,46.0059,6700.0
2013-02-06 15:15:00,63.1,63.11,63.09,63.1,2400.0,46.0132,46.0205,46.0059,46.0132,2400.0
2013-02-06 15:20:00,63.12,63.13,63.12,63.13,1400.0,46.0278,46.0351,46.0278,46.0351,1400.0
2013-02-06 15:25:00,63.12,63.18,63.11,63.18,2700.0,46.0278,46.0716,46.0205,46.0716,2700.0
2013-02-06 15:30:00,63.17,63.17,63.14,63.15,4200.0,46.0643,46.0643,46.0424,46.0497,4200.0
2013-02-06 15:35:00,63.16,63.17,63.13,63.13,4800.0,46.057,46.0643,46.0351,46.0351,4800.0
2013-02-06 15:40:00,63.12,63.19,63.12,63.19,23700.0,46.0278,46.0789,46.0278,46.0789,23700.0
2013-02-06 15:45:00,63.17,63.18,63.17,63.18,2900.0,46.0643,46.0716,46.0643,46.0716,2900.0
2013-02-06 15:50:00,63.16,63.19,63.16,63.17,11600.0,46.057,46.0789,46.057,46.0643,11600.0
2013-02-06 15:55:00,63.19,63.22,63.19,63.22,7700.0,46.0789,46.1007,46.0789,46.1007,7700.0
2013-02-07 09:30:00,63.22,63.25,63.2,63.24,19400.0,46.1007,46.1226,46.0862,46.1153,19400.0
2013-02-07 09:35:00,63.24,63.27,63.22,63.22,4400.0,46.1153,46.1372,46.1007,46.1007,4400.0
2013-02-07 09:40:00,63.22,63.22,63.15,63.15,2100.0,46.1007,46.1007,46.0497,46.0497,2100.0
2013-02-07 09:45:00,63.17,63.23,63.17,63.23,3300.0,46.0643,46.108,46.0643,46.108,3300.0
2013-02-07 09:50:00,63.21,63.21,63.13,63.13,2500.0,46.0934,46.0934,46.0351,46.0351,2500.0
2013-02-07 09:55:00,63.13,63.15,63.13,63.13,3600.0,46.0351,46.0497,46.0351,46.0351,3600.0
2013-02-07 10:00:00,63.13,63.16,63.12,63.16,3800.0,46.0351,46.057,46.0278,46.057,3800.0
2013-02-07 10:05:00,63.13,63.13,63.07,63.08,5900.0,46.0351,46.0351,45.9914,45.9987,5900.0
2013-02-07 10:10:00,63.08,63.09,62.96,62.96,7700.0,45.9987,46.0059,45.9111,45.9111,7700.0
2013-02-07 10:15:00,62.95,63.0,62.95,62.98,8800.0,45.9039,45.9403,45.9039,45.9257,8800.0
2013-02-07 10:20:00,63.0,63.01,62.85,62.86,3900.0,45.9403,45.9476,45.8309,45.8382,3900.0
2013-02-07 10:25:00,62.84,62.88,62.81,62.84,3200.0,45.8236,45.8528,45.8018,45.8236,3200.0
2013-02-07 10:30:00,62.85,62.87,62.81,62.81,6200.0,45.8309,45.8455,45.8018,45.8018,6200.0
2013-02-07 10:35:00,62.78,62.81,62.72,62.76,11700.0,45.7799,45.8018,45.7361,45.7653,11700.0
2013-02-07 10:40:00,62.77,62.79,62.74,62.74,7100.0,45.7726,45.7872,45.7507,45.7507,7100.0
2013-02-07 10:45:00,62.73,62.73,62.67,62.72,12300.0,45.7434,45.7434,45.6997,45.7361,12300.0
2013-02-07 10:50:00,62.7,62.7,62.67,62.69,1900.0,45.7216,45.7216,45.6997,45.7143,1900.0
2013-02-07 10:55:00,62.7,62.8,62.7,62.79,12300.0,45.7216,45.7945,45.7216,45.7872,12300.0
2013-02-07 11:00:00,62.8,62.8,62.78,62.78,800.0,45.7945,45.7945,45.7799,45.7799,800.0
2013-02-07 11:05:00,62.76,62.83,62.76,62.83,4200.0,45.7653,45.8163,45.7653,45.8163,4200.0
2013-02-07 11:10:00,62.82,62.82,62.77,62.79,4100.0,45.8091,45.8091,45.7726,45.7872,4100.0
2013-02-07 11:15:00,62.79,62.79,62.75,62.76,4200.0,45.7872,45.7872,45.758,45.7653,4200.0
2013-02-07 11:20:00,62.75,62.78,62.72,62.77,3500.0,45.758,45.7799,45.7361,45.7726,3500.0
2013-02-07 11:25:00,62.76,62.76,62.72,62.74,4700.0,45.7653,45.7653,45.7361,45.7507,4700.0
2013-02-07 11:30:00,62.76,62.77,62.73,62.74,13800.0,45.7653,45.7726,45.7434,45.7507,13800.0
2013-02-07 11:35:00,62.75,62.75,62.67,62.67,5800.0,45.758,45.758,45.6997,45.6997,5800.0
2013-02-07 11:40:00,62.67,62.69,62.61,62.63,3600.0,45.6997,45.7143,45.6559,45.6705,3600.0
2013-02-07 11:45:00,62.64,62.68,62.63,62.66,3100.0,45.6778,45.707,45.6705,45.6924,3100.0
2013-02-07 11:50:00,62.68,62.69,62.67,62.68,4100.0,45.707,45.7143,45.6997,45.707,4100.0
2013-02-07 11:55:00,62.69,62.7,62.67,62.69,2200.0,45.7143,45.7216,45.6997,45.7143,2200.0
2013-02-07 12:00:00,62.7,62.71,62.7,62.71,1700.0,45.7216,45.7288,45.7216,45.7288,1700.0
2013-02-07 12:05:00,62.73,62.77,62.73,62.76,1300.0,45.7434,45.7726,45.7434,45.7653,1300.0
2013-02-07 12:10:00,62.76,62.76,62.75,62.76,1900.0,45.7653,45.7653,45.758,45.7653,1900.0
2013-02-07 12:15:00,62.76,62.77,62.75,62.76,1600.0,45.7653,45.7726,45.758,45.7653,1600.0
2013-02-07 12:20:00,62.74,62.76,62.74,62.76,800.0,45.7507,45.7653,45.7507,45.7653,800.0
2013-02-07 12:25:00,62.75,62.76,62.75,62.76,600.0,45.758,45.7653,45.758,45.7653,600.0
2013-02-07 12:30:00,62.77,62.8,62.77,62.8,2000.0,45.7726,45.7945,45.7726,45.7945,2000.0
2013-02-07 12:35:00,62.82,62.83,62.81,62.81,9000.0,45.8091,45.8163,45.8018,45.8018,9000.0
2013-02-07 12:40:00,62.83,62.84,62.83,62.84,900.0,45.8163,45.8236,45.8163,45.8236,900.0
2013-02-07 12:45:00,62.85,62.85,62.83,62.84,1800.0,45.8309,45.8309,45.8163,45.8236,1800.0
2013-02-07 12:50:00,62.8,62.81,62.8,62.81,5600.0,45.7945,45.8018,45.7945,45.8018,5600.0
2013-02-07 12:55:00,62.8,62.82,62.8,62.82,4900.0,45.7945,45.8091,45.7945,45.8091,4900.0
2013-02-07 13:00:00,62.81,62.82,62.81,62.82,1100.0,45.8018,45.8091,45.8018,45.8091,1100.0
2013-02-07 13:05:00,62.8,62.8,62.8,62.8,5600.0,45.7945,45.7945,45.7945,45.7945,5600.0
2013-02-07 13:10:00,62.81,62.82,62.8,62.82,2900.0,45.8018,45.8091,45.7945,45.8091,2900.0
2013-02-07 13:15:00,62.82,62.82,62.81,62.82,26800.0,45.8091,45.8091,45.8018,45.8091,26800.0
2013-02-07 13:20:00,62.82,62.85,62.82,62.85,1100.0,45.8091,45.8309,45.8091,45.8309,1100.0
2013-02-07 13:25:00,62.85,62.91,62.85,62.9,6000.0,45.8309,45.8747,45.8309,45.8674,6000.0
2013-02-07 13:30:00,62.91,62.91,62.89,62.89,2000.0,45.8747,45.8747,45.8601,45.8601,2000.0
2013-02-07 13:35:00,62.88,62.89,62.87,62.87,1300.0,45.8528,45.8601,45.8455,45.8455,1300.0
2013-02-07 13:40:00,62.91,62.93,62.9,62.92,1000.0,45.8747,45.8893,45.8674,45.882,1000.0
2013-02-07 13:45:00,62.95,62.96,62.93,62.94,6200.0,45.9039,45.9111,45.8893,45.8966,6200.0
2013-02-07 13:50:00,62.94,62.95,62.94,62.95,20600.0,45.8966,45.9039,45.8966,45.9039,20600.0
2013-02-07 13:55:00,62.97,62.98,62.96,62.96,7500.0,45.9184,45.9257,45.9111,45.9111,7500.0
2013-02-07 14:00:00,63.0,63.02,63.0,63.0,3600.0,45.9403,45.9549,45.9403,45.9403,3600.0
2013-02-07 14:05:00,62.99,62.99,62.94,62.94,16500.0,45.933,45.933,45.8966,45.8966,16500.0
2013-02-07 14:10:00,62.95,62.95,62.94,62.95,5000.0,45.9039,45.9039,45.8966,45.9039,5000.0
2013-02-07 14:15:00,62.95,62.96,62.95,62.96,3000.0,45.9039,45.9111,45.9039,45.9111,3000.0
2013-02-07 14:20:00,62.95,62.96,62.95,62.95,6100.0,45.9039,45.9111,45.9039,45.9039,6100.0
2013-02-07 14:25:00,62.94,62.98,62.94,62.97,3900.0,45.8966,45.9257,45.8966,45.9184,3900.0
2013-02-07 14:30:00,62.97,62.97,62.93,62.93,23800.0,45.9184,45.9184,45.8893,45.8893,23800.0
2013-02-07 14:35:00,62.91,62.93,62.9,62.9,5800.0,45.8747,45.8893,45.8674,45.8674,5800.0
2013-02-07 14:40:00,62.88,62.91,62.87,62.9,2200.0,45.8528,45.8747,45.8455,45.8674,2200.0
2013-02-07 14:45:00,62.89,62.95,62.89,62.95,5600.0,45.8601,45.9039,45.8601,45.9039,5600.0
2013-02-07 14:50:00,62.94,62.96,62.94,62.95,8100.0,45.8966,45.9111,45.8966,45.9039,8100.0
2013-02-07 14:55:00,62.96,63.0,62.95,63.0,6000.0,45.9111,45.9403,45.9039,45.9403,6000.0
2013-02-07 15:00:00,62.98,63.01,62.95,62.96,3900.0,45.9257,45.9476,45.9039,45.9111,3900.0
2013-02-07 15:05:00,62.97,63.01,62.97,63.01,8100.0,45.9184,45.9476,45.9184,45.9476,8100.0
2013-02-07 15:10:00,62.99,63.0,62.96,62.97,4200.0,45.933,45.9403,45.9111,45.9184,4200.0
2013-02-07 15:15:00,62.98,63.01,62.98,63.01,2000.0,45.9257,45.9476,45.9257,45.9476,2000.0
2013-02-07 15:20:00,63.01,63.01,62.97,62.97,2800.0,45.9476,45.9476,45.9184,45.9184,2800.0
2013-02-07 15:25:00,62.98,62.99,62.96,62.99,2000.0,45.9257,45.933,45.9111,45.933,2000.0
2013-02-07 15:30:00,62.99,63.01,62.97,62.98,3700.0,45.933,45.9476,45.9184,45.9257,3700.0
2013-02-07 15:35:00,62.97,62.98,62.93,62.98,13600.0,45.9184,45.9257,45.8893,45.9257,13600.0
2013-02-07 15:40:00,62.98,63.01,62.98,62.98,6200.0,45.9257,45.9476,45.9257,45.9257,6200.0
2013-02-07 15:45:00,62.97,62.97,62.95,62.96,1700.0,45.9184,45.9184,45.9039,45.9111,1700.0
2013-02-07 15:50:00,62.98,62.99,62.94,62.96,3000.0,45.9257,45.933,45.8966,45.9111,3000.0
2013-02-07 15:55:00,62.98,63.0,62.97,62.98,11500.0,45.9257,45.9403,45.9184,45.9257,11500.0
2013-02-08 09:30:00,63.06,63.15,63.06,63.11,15100.0,45.9841,46.0497,45.9841,46.0205,15100.0
2013-02-08 09:35:00,63.13,63.18,63.12,63.18,9600.0,46.0351,46.0716,46.0278,46.0716,9600.0
2013-02-08 09:40:00,63.18,63.24,63.18,63.22,3400.0,46.0716,46.1153,46.0716,46.1007,3400.0
2013-02-08 09:45:00,63.22,63.22,63.17,63.18,6900.0,46.1007,46.1007,46.0643,46.0716,6900.0
2013-02-08 09:50:00,63.2,63.24,63.2,63.24,1600.0,46.0862,46.1153,46.0862,46.1153,1600.0
2013-02-08 09:55:00,63.25,63.27,63.22,63.24,3000.0,46.1226,46.1372,46.1007,46.1153,3000.0
2013-02-08 10:00:00,63.23,63.26,63.23,63.26,12600.0,46.108,46.1299,46.108,46.1299,12600.0
2013-02-08 10:05:00,63.25,63.27,63.21,63.22,12900.0,46.1226,46.1372,46.0934,46.1007,12900.0
2013-02-08 10:10:00,63.21,63.23,63.2,63.23,9500.0,46.0934,46.108,46.0862,46.108,9500.0
2013-02-08 10:15:00,63.23,63.25,63.21,63.21,12200.0,46.108,46.1226,46.0934,46.0934,12200.0
2013-02-08 10:20:00,63.21,63.23,63.2,63.23,12200.0,46.0934,46.108,46.0862,46.108,12200.0
2013-02-08 10:25:00,63.23,63.23,63.19,63.19,4700.0,46.108,46.108,46.0789,46.0789,4700.0
2013-02-08 10:30:00,63.19,63.2,63.18,63.2,3300.0,46.0789,46.0862,46.0716,46.0862,3300.0
2013-02-08 10:35:00,63.2,63.23,63.2,63.22,2100.0,46.0862,46.108,46.0862,46.1007,2100.0
2013-02-08 10:40:00,63.22,63.24,63.22,63.23,400.0,46.1007,46.1153,46.1007,46.108,400.0
2013-02-08 10:45:00,63.23,63.25,63.23,63.25,6200.0,46.108,46.1226,46.108,46.1226,6200.0
2013-02-08 10:50:00,63.23,63.25,63.23,63.23,1700.0,46.108,46.1226,46.108,46.108,1700.0
2013-02-08 10:55:00,63.22,63.22,63.21,63.21,1400.0,46.1007,46.1007,46.0934,46.0934,1400.0
2013-02-08 11:00:00,63.21,63.21,63.16,63.16,1000.0,46.0934,46.0934,46.057,46.057,1000.0
2013-02-08 11:05:00,63.17,63.18,63.16,63.17,4600.0,46.0643,46.0716,46.057,46.0643,4600.0
2013-02-08 11:10:00,63.16,63.17,63.15,63.15,4700.0,46.057,46.0643,46.0497,46.0497,4700.0
2013-02-08 11:15:00,63.15,63.16,63.15,63.16,2100.0,46.0497,46.057,46.0497,46.057,2100.0
2013-02-08 11:20:00,63.16,63.16,63.16,63.16,1200.0,46.057,46.057,46.057,46.057,1200.0
2013-02-08 11:25:00,63.15,63.16,63.15,63.15,2900.0,46.0497,46.057,46.0497,46.0497,2900.0
2013-02-08 11:30:00,63.14,63.14,63.11,63.14,2100.0,46.0424,46.0424,46.0205,46.0424,2100.0
2013-02-08 11:35:00,63.14,63.14,63.14,63.14,8400.0,46.0424,46.0424,46.0424,46.0424,8400.0
2013-02-08 11:40:00,63.16,63.17,63.15,63.16,2500.0,46.057,46.0643,46.0497,46.057,2500.0
2013-02-08 11:45:00,63.16,63.18,63.15,63.16,2900.0,46.057,46.0716,46.0497,46.057,2900.0
2013-02-08 11:50:00,63.18,63.2,63.18,63.2,4100.0,46.0716,46.0862,46.0716,46.0862,4100.0
2013-02-08 11:55:00,63.19,63.2,63.19,63.2,300.0,46.0789,46.0862,46.0789,46.0862,300.0
2013-02-08 12:00:00,63.2,63.2,63.19,63.19,5500.0,46.0862,46.0862,46.0789,46.0789,5500.0
2013-02-08 12:05:00,63.2,63.21,63.2,63.21,1000.0,46.0862,46.0934,46.0862,46.0934,1000.0
2013-02-08 12:10:00,63.21,63.21,63.18,63.19,800.0,46.0934,46.0934,46.0716,46.0789,800.0
2013-02-08 12:15:00,63.19,63.22,63.19,63.21,7300.0,46.0789,46.1007,46.0789,46.0934,7300.0
2013-02-08 12:20:00,63.19,63.2,63.18,63.18,2800.0,46.0789,46.0862,46.0716,46.0716,2800.0
2013-02-08 12:25:00,63.17,63.18,63.16,63.17,8100.0,46.0643,46.0716,46.057,46.0643,8100.0
2013-02-08 12:30:00,63.18,63.18,63.16,63.16,1700.0,46.0716,46.0716,46.057,46.057,1700.0
2013-02-08 12:35:00,63.16,63.16,63.14,63.14,2000.0,46.057,46.057,46.0424,46.0424,2000.0
2013-02-08 12:40:00,63.15,63.16,63.14,63.16,2000.0,46.0497,46.057,46.0424,46.057,2000.0
2013-02-08 12:45:00,63.15,63.17,63.15,63.16,10300.0,46.0497,46.0643,46.0497,46.057,10300.0
2013-02-08 12:50:00,63.16,63.17,63.16,63.16,1500.0,46.057,46.0643,46.057,46.057,1500.0
2013-02-08 12:55:00,63.16,63.18,63.16,63.18,6800.0,46.057,46.0716,46.057,46.0716,6800.0
2013-02-08 13:00:00,63.16,63.18,63.16,63.16,14300.0,46.057,46.0716,46.057,46.057,14300.0
2013-02-08 13:05:00,63.2,63.2,63.2,63.2,200.0,46.0862,46.0862,46.0862,46.0862,200.0
2013-02-08 13:10:00,63.19,63.2,63.19,63.19,13400.0,46.0789,46.0862,46.0789,46.0789,13400.0
2013-02-08 13:15:00,63.19,63.2,63.18,63.19,2000.0,46.0789,46.0862,46.0716,46.0789,2000.0
2013-02-08 13:20:00,63.2,63.2,63.18,63.18,3000.0,46.0862,46.0862,46.0716,46.0716,3000.0
2013-02-08 13:25:00,63.17,63.17,63.15,63.16,5100.0,46.0643,46.0643,46.0497,46.057,5100.0
2013-02-08 13:30:00,63.16,63.19,63.15,63.19,7000.0,46.057,46.0789,46.0497,46.0789,7000.0
2013-02-08 13:35:00,63.18,63.19,63.18,63.19,1300.0,46.0716,46.0789,46.0716,46.0789,1300.0
2013-02-08 13:40:00,63.18,63.19,63.18,63.19,900.0,46.0716,46.0789,46.0716,46.0789,900.0
2013-02-08 13:45:00,63.2,63.21,63.19,63.2,7500.0,46.0862,46.0934,46.0789,46.0862,7500.0
2013-02-08 13:50:00,63.21,63.22,63.2,63.2,27500.0,46.0934,46.1007,46.0862,46.0862,27500.0
2013-02-08 13:55:00,63.2,63.22,63.2,63.21,4600.0,46.0862,46.1007,46.0862,46.0934,4600.0
2013-02-08 14:00:00,63.21,63.22,63.2,63.2,18900.0,46.0934,46.1007,46.0862,46.0862,18900.0
2013-02-08 14:05:00,63.21,63.22,63.2,63.21,15100.0,46.0934,46.1007,46.0862,46.0934,15100.0
2013-02-08 14:10:00,63.22,63.22,63.2,63.2,22200.0,46.1007,46.1007,46.0862,46.0862,22200.0
2013-02-08 14:15:00,63.21,63.22,63.21,63.21,2000.0,46.0934,46.1007,46.0934,46.0934,2000.0
2013-02-08 14:20:00,63.21,63.21,63.19,63.19,1900.0,46.0934,46.0934,46.0789,46.0789,1900.0
2013-02-08 14:25:00,63.19,63.22,63.18,63.22,2200.0,46.0789,46.1007,46.0716,46.1007,2200.0
2013-02-08 14:30:00,63.22,63.23,63.21,63.23,3500.0,46.1007,46.108,46.0934,46.108,3500.0
2013-02-08 14:35:00,63.23,63.24,63.22,63.23,18900.0,46.108,46.1153,46.1007,46.108,18900.0
2013-02-08 14:40:00,63.22,63.25,63.22,63.25,4200.0,46.1007,46.1226,46.1007,46.1226,4200.0
2013-02-08 14:45:00,63.23,63.25,63.22,63.22,1500.0,46.108,46.1226,46.1007,46.1007,1500.0
2013-02-08 14:50:00,63.21,63.21,63.19,63.2,1900.0,46.0934,46.0934,46.0789,46.0862,1900.0
2013-02-08 14:55:00,63.22,63.22,63.21,63.22,1200.0,46.1007,46.1007,46.0934,46.1007,1200.0
2013-02-08 15:00:00,63.22,63.23,63.2,63.21,4300.0,46.1007,46.108,46.0862,46.0934,4300.0
2013-02-08 15:05:00,63.21,63.22,63.21,63.22,2100.0,46.0934,46.1007,46.0934,46.1007,2100.0
2013-02-08 15:10:00,63.22,63.22,63.2,63.21,2500.0,46.1007,46.1007,46.0862,46.0934,2500.0
2013-02-08 15:15:00,63.22,63.22,63.19,63.19,2300.0,46.1007,46.1007,46.0789,46.0789,2300.0
2013-02-08 15:20:00,63.19,63.2,63.17,63.19,12200.0,46.0789,46.0862,46.0643,46.0789,12200.0
2013-02-08 15:25:00,63.18,63.19,63.17,63.17,3300.0,46.0716,46.0789,46.0643,46.0643,3300.0
2013-02-08 15:30:00,63.18,63.18,63.15,63.16,6600.0,46.0716,46.0716,46.0497,46.057,6600.0
2013-02-08 15:35:00,63.15,63.15,63.12,63.12,4600.0,46.0497,46.0497,46.0278,46.0278,4600.0
2013-02-08 15:40:00,63.14,63.19,63.14,63.18,7700.0,46.0424,46.0789,46.0424,46.0716,7700.0
2013-02-08 15:45:00,63.19,63.21,63.19,63.21,5800.0,46.0789,46.0934,46.0789,46.0934,5800.0
2013-02-08 15:50:00,63.21,63.24,63.21,63.23,11100.0,46.0934,46.1153,46.0934,46.108,11100.0
2013-02-08 15:55:00,63.22,63.25,63.2,63.25,6400.0,46.1007,46.1226,46.0862,46.1226,6400.0
2013-02-11 09:30:00,63.24,63.24,63.16,63.21,9800.0,46.1153,46.1153,46.057,46.0934,9800.0
2013-02-11 09:35:00,63.21,63.22,63.15,63.16,5100.0,46.0934,46.1007,46.0497,46.057,5100.0
2013-02-11 09:40:00,63.18,63.18,63.13,63.14,1500.0,46.0716,46.0716,46.0351,46.0424,1500.0
2013-02-11 09:45:00,63.18,63.2,63.17,63.2,3400.0,46.0716,46.0862,46.0643,46.0862,3400.0
2013-02-11 09:50:00,63.2,63.23,63.2,63.22,8100.0,46.0862,46.108,46.0862,46.1007,8100.0
2013-02-11 09:55:00,63.2,63.22,63.17,63.22,3300.0,46.0862,46.1007,46.0643,46.1007,3300.0
2013-02-11 10:00:00,63.22,63.26,63.22,63.25,4200.0,46.1007,46.1299,46.1007,46.1226,4200.0
2013-02-11 10:05:00,63.26,63.26,63.23,63.24,4600.0,46.1299,46.1299,46.108,46.1153,4600.0
2013-02-11 10:10:00,63.24,63.26,63.22,63.22,1800.0,46.1153,46.1299,46.1007,46.1007,1800.0
2013-02-11 10:15:00,63.23,63.23,63.15,63.18,2300.0,46.108,46.108,46.0497,46.0716,2300.0
2013-02-11 10:20:00,63.17,63.21,63.17,63.18,2600.0,46.0643,46.0934,46.0643,46.0716,2600.0
2013-02-11 10:25:00,63.2,63.23,63.18,63.21,13700.0,46.0862,46.108,46.0716,46.0934,13700.0
2013-02-11 10:30:00,63.21,63.23,63.19,63.2,3700.0,46.0934,46.108,46.0789,46.0862,3700.0
2013-02-11 10:35:00,63.23,63.24,63.2,63.22,2600.0,46.108,46.1153,46.0862,46.1007,2600.0
2013-02-11 10:40:00,63.23,63.25,63.23,63.25,15100.0,46.108,46.1226,46.108,46.1226,15100.0
2013-02-11 10:45:00,63.26,63.3,63.26,63.27,4200.0,46.1299,46.1591,46.1299,46.1372,4200.0
2013-02-11 10:50:00,63.28,63.29,63.28,63.28,1800.0,46.1445,46.1518,46.1445,46.1445,1800.0
2013-02-11 10:55:00,63.29,63.3,63.29,63.3,600.0,46.1518,46.1591,46.1518,46.1591,600.0
2013-02-11 11:00:00,63.31,63.34,63.29,63.34,4600.0,46.1664,46.1882,46.1518,46.1882,4600.0
2013-02-11 11:05:00,63.32,63.33,63.31,63.32,5100.0,46.1737,46.181,46.1664,46.1737,5100.0
2013-02-11 11:10:00,63.32,63.33,63.32,63.33,3100.0,46.1737,46.181,46.1737,46.181,3100.0
2013-02-11 11:15:00,63.32,63.33,63.32,63.32,2500.0,46.1737,46.181,46.1737,46.1737,2500.0
2013-02-11 11:20:00,63.33,63.33,63.31,63.32,1700.0,46.181,46.181,46.1664,46.1737,1700.0
2013-02-11 11:25:00,63.31,63.31,63.29,63.29,200.0,46.1664,46.1664,46.1518,46.1518,200.0
2013-02-11 11:30:00,63.3,63.31,63.3,63.31,3600.0,46.1591,46.1664,46.1591,46.1664,3600.0
2013-02-11 11:35:00,63.3,63.31,63.3,63.31,1200.0,46.1591,46.1664,46.1591,46.1664,1200.0
2013-02-11 11:40:00,63.31,63.32,63.3,63.3,1100.0,46.1664,46.1737,46.1591,46.1591,1100.0
2013-02-11 11:45:00,63.31,63.31,63.31,63.31,1300.0,46.1664,46.1664,46.1664,46.1664,1300.0
2013-02-11 11:50:00,63.32,63.32,63.32,63.32,1400.0,46.1737,46.1737,46.1737,46.1737,1400.0
2013-02-11 11:55:00,63.31,63.32,63.31,63.32,1500.0,46.1664,46.1737,46.1664,46.1737,1500.0
2013-02-11 12:00:00,63.32,63.32,63.3,63.3,1500.0,46.1737,46.1737,46.1591,46.1591,1500.0
2013-02-11 12:05:00,63.3,63.31,63.29,63.29,1300.0,46.1591,46.1664,46.1518,46.1518,1300.0
2013-02-11 12:10:00,63.28,63.29,63.25,63.25,3700.0,46.1445,46.1518,46.1226,46.1226,3700.0
2013-02-11 12:15:00,63.24,63.27,63.24,63.27,6400.0,46.1153,46.1372,46.1153,46.1372,6400.0
2013-02-11 12:20:00,63.27,63.3,63.27,63.29,7000.0,46.1372,46.1591,46.1372,46.1518,7000.0
2013-02-11 12:25:00,63.29,63.3,63.28,63.28,6000.0,46.1518,46.1591,46.1445,46.1445,6000.0
2013-02-11 12:30:00,63.29,63.29,63.27,63.27,2600.0,46.1518,46.1518,46.1372,46.1372,2600.0
2013-02-11 12:35:00,63.29,63.29,63.25,63.28,5900.0,46.1518,46.1518,46.1226,46.1445,5900.0
2013-02-11 12:40:00,63.28,63.28,63.24,63.24,2700.0,46.1445,46.1445,46.1153,46.1153,2700.0
2013-02-11 12:45:00,63.24,63.25,63.23,63.23,700.0,46.1153,46.1226,46.108,46.108,700.0
2013-02-11 12:50:00,63.23,63.23,63.23,63.23,200.0,46.108,46.108,46.108,46.108,200.0
2013-02-11 12:55:00,63.26,63.27,63.26,63.27,900.0,46.1299,46.1372,46.1299,46.1372,900.0
2013-02-11 13:00:00,63.27,63.31,63.27,63.28,900.0,46.1372,46.1664,46.1372,46.1445,900.0
2013-02-11 13:05:00,63.29,63.29,63.27,63.29,2300.0,46.1518,46.1518,46.1372,46.1518,2300.0
2013-02-11 13:10:00,63.29,63.3,63.29,63.29,1100.0,46.1518,46.1591,46.1518,46.1518,1100.0
2013-02-11 13:15:00,63.28,63.3,63.27,63.28,3000.0,46.1445,46.1591,46.1372,46.1445,3000.0
2013-02-11 13:20:00,63.27,63.28,63.27,63.27,4000.0,46.1372,46.1445,46.1372,46.1372,4000.0
2013-02-11 13:25:00,63.26,63.28,63.26,63.28,16000.0,46.1299,46.1445,46.1299,46.1445,16000.0
2013-02-11 13:30:00,63.28,63.28,63.27,63.27,1300.0,46.1445,46.1445,46.1372,46.1372,1300.0
2013-02-11 13:35:00,63.26,63.26,63.26,63.26,2400.0,46.1299,46.1299,46.1299,46.1299,2400.0
2013-02-11 13:40:00,63.27,63.27,63.26,63.26,3000.0,46.1372,46.1372,46.1299,46.1299,3000.0
2013-02-11 13:45:00,63.27,63.27,63.24,63.24,7200.0,46.1372,46.1372,46.1153,46.1153,7200.0
2013-02-11 13:50:00,63.24,63.25,63.24,63.25,1700.0,46.1153,46.1226,46.1153,46.1226,1700.0
2013-02-11 13:55:00,63.25,63.27,63.23,63.26,22400.0,46.1226,46.1372,46.108,46.1299,22400.0
2013-02-11 14:00:00,63.26,63.27,63.26,63.27,300.0,46.1299,46.1372,46.1299,46.1372,300.0
2013-02-11 14:05:00,63.28,63.29,63.28,63.28,13500.0,46.1445,46.1518,46.1445,46.1445,13500.0
2013-02-11 14:10:00,63.3,63.3,63.29,63.29,600.0,46.1591,46.1591,46.1518,46.1518,600.0
2013-02-11 14:15:00,63.29,63.3,63.29,63.29,500.0,46.1518,46.1591,46.1518,46.1518,500.0
2013-02-11 14:20:00,63.28,63.3,63.28,63.29,4500.0,46.1445,46.1591,46.1445,46.1518,4500.0
2013-02-11 14:25:00,63.28,63.29,63.28,63.28,1500.0,46.1445,46.1518,46.1445,46.1445,1500.0
2013-02-11 14:30:00,63.29,63.29,63.28,63.29,1300.0,46.1518,46.1518,46.1445,46.1518,1300.0
2013-02-11 14:35:00,63.29,63.31,63.29,63.3,2300.0,46.1518,46.1664,46.1518,46.1591,2300.0
2013-02-11 14:40:00,63.3,63.3,63.3,63.3,3300.0,46.1591,46.1591,46.1591,46.1591,3300.0
2013-02-11 14:45:00,63.31,63.31,63.29,63.29,4200.0,46.1664,46.1664,46.1518,46.1518,4200.0
2013-02-11 14:50:00,63.29,63.29,63.25,63.25,11200.0,46.1518,46.1518,46.1226,46.1226,11200.0
2013-02-11 14:55:00,63.25,63.27,63.25,63.26,4300.0,46.1226,46.1372,46.1226,46.1299,4300.0
2013-02-11 15:00:00,63.25,63.3,63.25,63.3,2300.0,46.1226,46.1591,46.1226,46.1591,2300.0
2013-02-11 15:05:00,63.29,63.3,63.28,63.29,3800.0,46.1518,46.1591,46.1445,46.1518,3800.0
2013-02-11 15:10:00,63.28,63.32,63.28,63.32,5500.0,46.1445,46.1737,46.1445,46.1737,5500.0
2013-02-11 15:15:00,63.32,63.34,63.3,63.33,13200.0,46.1737,46.1882,46.1591,46.181,13200.0
2013-02-11 15:20:00,63.32,63.33,63.31,63.31,5600.0,46.1737,46.181,46.1664,46.1664,5600.0
2013-02-11 15:25:00,63.32,63.32,63.3,63.31,14600.0,46.1737,46.1737,46.1591,46.1664,14600.0
2013-02-11 15:30:00,63.3,63.33,63.3,63.33,7000.0,46.1591,46.181,46.1591,46.181,7000.0
2013-02-11 15:35:00,63.32,63.33,63.31,63.33,6400.0,46.1737,46.181,46.1664,46.181,6400.0
2013-02-11 15:40:00,63.32,63.35,63.32,63.35,11800.0,46.1737,46.1955,46.1737,46.1955,11800.0
2013-02-11 15:45:00,63.35,63.36,63.33,63.36,5300.0,46.1955,46.2028,46.181,46.2028,5300.0
2013-02-11 15:50:00,63.36,63.36,63.31,63.31,6300.0,46.2028,46.2028,46.1664,46.1664,6300.0
2013-02-11 15:55:00,63.32,63.33,63.31,63.31,12900.0,46.1737,46.181,46.1664,46.1664,12900.0
2013-02-12 09:30:00,63.33,63.4,63.33,63.37,21100.0,46.181,46.232,46.181,46.2101,21100.0
2013-02-12 09:35:00,63.34,63.36,63.28,63.28,3000.0,46.1882,46.2028,46.1445,46.1445,3000.0
2013-02-12 09:40:00,63.3,63.3,63.26,63.28,8500.0,46.1591,46.1591,46.1299,46.1445,8500.0
2013-02-12 09:45:00,63.28,63.31,63.28,63.3,1600.0,46.1445,46.1664,46.1445,46.1591,1600.0
2013-02-12 09:50:00,63.32,63.38,63.32,63.38,3100.0,46.1737,46.2174,46.1737,46.2174,3100.0
2013-02-12 09:55:00,63.4,63.4,63.37,63.39,2000.0,46.232,46.232,46.2101,46.2247,2000.0
2013-02-12 10:00:00,63.38,63.42,63.38,63.42,2300.0,46.2174,46.2466,46.2174,46.2466,2300.0
2013-02-12 10:05:00,63.43,63.46,63.43,63.46,2600.0,46.2539,46.2758,46.2539,46.2758,2600.0
2013-02-12 10:10:00,63.43,63.44,63.4,63.43,1500.0,46.2539,46.2612,46.232,46.2539,1500.0
2013-02-12 10:15:00,63.44,63.44,63.41,63.41,1200.0,46.2612,46.2612,46.2393,46.2393,1200.0
2013-02-12 10:20:00,63.41,63.43,63.41,63.43,3000.0,46.2393,46.2539,46.2393,46.2539,3000.0
2013-02-12 10:25:00,63.44,63.44,63.42,63.42,1700.0,46.2612,46.2612,46.2466,46.2466,1700.0
2013-02-12 10:30:00,63.4,63.42,63.4,63.4,10200.0,46.232,46.2466,46.232,46.232,10200.0
2013-02-12 10:35:00,63.41,63.41,63.38,63.39,10700.0,46.2393,46.2393,46.2174,46.2247,10700.0
2013-02-12 10:40:00,63.38,63.41,63.38,63.41,900.0,46.2174,46.2393,46.2174,46.2393,900.0
2013-02-12 10:45:00,63.42,63.42,63.41,63.42,50700.0,46.2466,46.2466,46.2393,46.2466,50700.0
2013-02-12 10:50:00,63.41,63.43,63.4,63.43,5600.0,46.2393,46.2539,46.232,46.2539,5600.0
2013-02-12 10:55:00,63.41,63.43,63.41,63.42,9100.0,46.2393,46.2539,46.2393,46.2466,9100.0
2013-02-12 11:00:00,63.43,63.44,63.41,63.42,1800.0,46.2539,46.2612,46.2393,46.2466,1800.0
2013-02-12 11:05:00,63.42,63.45,63.42,63.45,1300.0,46.2466,46.2685,46.2466,46.2685,1300.0
2013-02-12 11:10:00,63.45,63.45,63.44,63.45,2600.0,46.2685,46.2685,46.2612,46.2685,2600.0
2013-02-12 11:15:00,63.43,63.45,63.41,63.43,5700.0,46.2539,46.2685,46.2393,46.2539,5700.0
2013-02-12 11:20:00,63.44,63.45,63.43,63.44,4600.0,46.2612,46.2685,46.2539,46.2612,4600.0
2013-02-12 11:25:00,63.44,63.46,63.43,63.46,14800.0,46.2612,46.2758,46.2539,46.2758,14800.0
2013-02-12 11:30:00,63.44,63.48,63.44,63.48,1300.0,46.2612,46.2903,46.2612,46.2903,1300.0
2013-02-12 11:35:00,63.49,63.5,63.47,63.49,2900.0,46.2976,46.3049,46.283,46.2976,2900.0
2013-02-12 11:40:00,63.49,63.49,63.49,63.49,800.0,46.2976,46.2976,46.2976,46.2976,800.0
2013-02-12 11:45:00,63.49,63.5,63.48,63.48,2100.0,46.2976,46.3049,46.2903,46.2903,2100.0
2013-02-12 11:50:00,63.49,63.5,63.48,63.5,800.0,46.2976,46.3049,46.2903,46.3049,800.0
2013-02-12 11:55:00,63.48,63.5,63.48,63.5,700.0,46.2903,46.3049,46.2903,46.3049,700.0
2013-02-12 12:00:00,63.52,63.52,63.51,63.51,2600.0,46.3195,46.3195,46.3122,46.3122,2600.0
2013-02-12 12:05:00,63.5,63.52,63.5,63.51,46700.0,46.3049,46.3195,46.3049,46.3122,46700.0
2013-02-12 12:10:00,63.5,63.5,63.5,63.5,300.0,46.3049,46.3049,46.3049,46.3049,300.0
2013-02-12 12:15:00,63.52,63.52,63.51,63.51,185900.0,46.3195,46.3195,46.3122,46.3122,185900.0
2013-02-12 12:20:00,63.52,63.52,63.52,63.52,2300.0,46.3195,46.3195,46.3195,46.3195,2300.0
2013-02-12 12:25:00,63.52,63.52,63.51,63.52,8500.0,46.3195,46.3195,46.3122,46.3195,8500.0
2013-02-12 12:30:00,63.52,63.52,63.51,63.52,800.0,46.3195,46.3195,46.3122,46.3195,800.0
2013-02-12 12:35:00,63.52,63.54,63.5,63.54,1700.0,46.3195,46.3341,46.3049,46.3341,1700.0
2013-02-12 12:40:00,63.54,63.56,63.53,63.55,4600.0,46.3341,46.3487,46.3268,46.3414,4600.0
2013-02-12 12:45:00,63.55,63.55,63.53,63.53,1300.0,46.3414,46.3414,46.3268,46.3268,1300.0
2013-02-12 12:50:00,63.56,63.57,63.56,63.57,1000.0,46.3487,46.356,46.3487,46.356,1000.0
2013-02-12 12:55:00,63.58,63.59,63.56,63.59,3800.0,46.3633,46.3705,46.3487,46.3705,3800.0
2013-02-12 13:00:00,63.59,63.6,63.58,63.59,1400.0,46.3705,46.3778,46.3633,46.3705,1400.0
2013-02-12 13:05:00,63.59,63.6,63.59,63.6,3700.0,46.3705,46.3778,46.3705,46.3778,3700.0
2013-02-12 13:10:00,63.59,63.61,63.59,63.61,6400.0,46.3705,46.3851,46.3705,46.3851,6400.0
2013-02-12 13:15:00,63.6,63.62,63.59,63.62,2500.0,46.3778,46.3924,46.3705,46.3924,2500.0
2013-02-12 13:20:00,63.62,63.63,63.61,63.63,3000.0,46.3924,46.3997,46.3851,46.3997,3000.0
2013-02-12 13:25:00,63.64,63.66,63.64,63.66,27900.0,46.407,46.4216,46.407,46.4216,27900.0
2013-02-12 13:30:00,63.66,63.66,63.64,63.64,3000.0,46.4216,46.4216,46.407,46.407,3000.0
2013-02-12 13:35:00,63.64,63.65,63.64,63.65,2500.0,46.407,46.4143,46.407,46.4143,2500.0
2013-02-12 13:40:00,63.64,63.66,63.64,63.65,1300.0,46.407,46.4216,46.407,46.4143,1300.0
2013-02-12 13:45:00,63.64,63.65,63.62,63.62,22800.0,46.407,46.4143,46.3924,46.3924,22800.0
2013-02-12 13:50:00,63.62,63.63,63.62,63.63,24400.0,46.3924,46.3997,46.3924,46.3997,24400.0
2013-02-12 13:55:00,63.62,63.62,63.61,63.62,3600.0,46.3924,46.3924,46.3851,46.3924,3600.0
2013-02-12 14:00:00,63.62,63.63,63.61,63.63,2000.0,46.3924,46.3997,46.3851,46.3997,2000.0
2013-02-12 14:05:00,63.63,63.64,63.62,63.63,26600.0,46.3997,46.407,46.3924,46.3997,26600.0
2013-02-12 14:10:00,63.62,63.63,63.61,63.61,4400.0,46.3924,46.3997,46.3851,46.3851,4400.0
2013-02-12 14:15:00,63.62,63.62,63.61,63.61,800.0,46.3924,46.3924,46.3851,46.3851,800.0
2013-02-12 14:20:00,63.62,63.62,63.6,63.6,6400.0,46.3924,46.3924,46.3778,46.3778,6400.0
2013-02-12 14:25:00,63.58,63.59,63.56,63.58,21200.0,46.3633,46.3705,46.3487,46.3633,21200.0
2013-02-12 14:30:00,63.58,63.6,63.58,63.6,104400.0,46.3633,46.3778,46.3633,46.3778,104400.0
2013-02-12 14:35:00,63.6,63.61,63.59,63.59,196700.0,46.3778,46.3851,46.3705,46.3705,196700.0
2013-02-12 14:40:00,63.61,63.62,63.6,63.61,3100.0,46.3851,46.3924,46.3778,46.3851,3100.0
2013-02-12 14:45:00,63.62,63.62,63.6,63.61,900.0,46.3924,46.3924,46.3778,46.3851,900.0
2013-02-12 14:50:00,63.61,63.62,63.61,63.62,1100.0,46.3851,46.3924,46.3851,46.3924,1100.0
2013-02-12 14:55:00,63.63,63.63,63.61,63.61,1500.0,46.3997,46.3997,46.3851,46.3851,1500.0
2013-02-12 15:00:00,63.61,63.61,63.58,63.58,4600.0,46.3851,46.3851,46.3633,46.3633,4600.0
2013-02-12 15:05:00,63.57,63.58,63.57,63.58,4000.0,46.356,46.3633,46.356,46.3633,4000.0
2013-02-12 15:10:00,63.56,63.58,63.56,63.57,6500.0,46.3487,46.3633,46.3487,46.356,6500.0
2013-02-12 15:15:00,63.58,63.58,63.56,63.56,2800.0,46.3633,46.3633,46.3487,46.3487,2800.0
2013-02-12 15:20:00,63.58,63.59,63.57,63.58,1600.0,46.3633,46.3705,46.356,46.3633,1600.0
2013-02-12 15:25:00,63.58,63.59,63.57,63.59,2700.0,46.3633,46.3705,46.356,46.3705,2700.0
2013-02-12 15:30:00,63.58,63.6,63.57,63.6,3100.0,46.3633,46.3778,46.356,46.3778,3100.0
2013-02-12 15:35:00,63.6,63.6,63.57,63.58,5100.0,46.3778,46.3778,46.356,46.3633,5100.0
2013-02-12 15:40:00,63.59,63.6,63.58,63.58,5100.0,46.3705,46.3778,46.3633,46.3633,5100.0
2013-02-12 15:45:00,63.58,63.58,63.55,63.56,2500.0,46.3633,46.3633,46.3414,46.3487,2500.0
2013-02-12 15:50:00,63.57,63.58,63.57,63.58,85600.0,46.356,46.3633,46.356,46.3633,85600.0
2013-02-12 15:55:00,63.58,63.59,63.56,63.57,18100.0,46.3633,46.3705,46.3487,46.356,18100.0
2013-02-13 09:30:00,63.7,63.74,63.68,63.74,21700.0,46.4508,46.4799,46.4362,46.4799,21700.0
2013-02-13 09:35:00,63.75,63.79,63.75,63.79,1900.0,46.4872,46.5164,46.4872,46.5164,1900.0
2013-02-13 09:40:00,63.79,63.79,63.75,63.77,3200.0,46.5164,46.5164,46.4872,46.5018,3200.0
2013-02-13 09:45:00,63.75,63.75,63.69,63.69,3500.0,46.4872,46.4872,46.4435,46.4435,3500.0
2013-02-13 09:50:00,63.67,63.7,63.66,63.7,2900.0,46.4289,46.4508,46.4216,46.4508,2900.0
2013-02-13 09:55:00,63.7,63.74,63.7,63.74,1700.0,46.4508,46.4799,46.4508,46.4799,1700.0
2013-02-13 10:00:00,63.75,63.75,63.73,63.74,2100.0,46.4872,46.4872,46.4726,46.4799,2100.0
2013-02-13 10:05:00,63.73,63.76,63.73,63.76,1800.0,46.4726,46.4945,46.4726,46.4945,1800.0
2013-02-13 10:10:00,63.78,63.79,63.75,63.75,1200.0,46.5091,46.5164,46.4872,46.4872,1200.0
2013-02-13 10:15:00,63.75,63.78,63.75,63.78,4700.0,46.4872,46.5091,46.4872,46.5091,4700.0
2013-02-13 10:20:00,63.78,63.8,63.77,63.78,6000.0,46.5091,46.5237,46.5018,46.5091,6000.0
2013-02-13 10:25:00,63.78,63.78,63.75,63.75,1900.0,46.5091,46.5091,46.4872,46.4872,1900.0
2013-02-13 10:30:00,63.76,63.76,63.74,63.75,2600.0,46.4945,46.4945,46.4799,46.4872,2600.0
2013-02-13 10:35:00,63.74,63.74,63.72,63.72,2800.0,46.4799,46.4799,46.4653,46.4653,2800.0
2013-02-13 10:40:00,63.72,63.73,63.72,63.73,1700.0,46.4653,46.4726,46.4653,46.4726,1700.0
2013-02-13 10:45:00,63.72,63.72,63.69,63.7,3800.0,46.4653,46.4653,46.4435,46.4508,3800.0
2013-02-13 10:50:00,63.7,63.7,63.65,63.65,8800.0,46.4508,46.4508,46.4143,46.4143,8800.0
2013-02-13 10:55:00,63.68,63.69,63.68,63.69,700.0,46.4362,46.4435,46.4362,46.4435,700.0
2013-02-13 11:00:00,63.67,63.68,63.67,63.67,8200.0,46.4289,46.4362,46.4289,46.4289,8200.0
2013-02-13 11:05:00,63.67,63.68,63.65,63.68,50200.0,46.4289,46.4362,46.4143,46.4362,50200.0
2013-02-13 11:10:00,63.69,63.69,63.68,63.68,1300.0,46.4435,46.4435,46.4362,46.4362,1300.0
2013-02-13 11:15:00,63.67,63.67,63.59,63.59,2000.0,46.4289,46.4289,46.3705,46.3705,2000.0
2013-02-13 11:20:00,63.59,63.59,63.56,63.57,2100.0,46.3705,46.3705,46.3487,46.356,2100.0
2013-02-13 11:25:00,63.55,63.58,63.55,63.57,3100.0,46.3414,46.3633,46.3414,46.356,3100.0
2013-02-13 11:30:00,63.57,63.58,63.57,63.57,1500.0,46.356,46.3633,46.356,46.356,1500.0
2013-02-13 11:35:00,63.57,63.57,63.56,63.56,2200.0,46.356,46.356,46.3487,46.3487,2200.0
2013-02-13 11:40:00,63.56,63.56,63.53,63.55,2100.0,46.3487,46.3487,46.3268,46.3414,2100.0
2013-02-13 11:45:00,63.56,63.58,63.56,63.57,3100.0,46.3487,46.3633,46.3487,46.356,3100.0
2013-02-13 11:50:00,63.58,63.59,63.56,63.56,2400.0,46.3633,46.3705,46.3487,46.3487,2400.0
2013-02-13 11:55:00,63.56,63.59,63.56,63.59,1800.0,46.3487,46.3705,46.3487,46.3705,1800.0
2013-02-13 12:00:00,63.6,63.61,63.59,63.61,7700.0,46.3778,46.3851,46.3705,46.3851,7700.0
2013-02-13 12:05:00,63.62,63.63,63.61,63.63,4900.0,46.3924,46.3997,46.3851,46.3997,4900.0
2013-02-13 12:10:00,63.63,63.63,63.62,63.62,5500.0,46.3997,46.3997,46.3924,46.3924,5500.0
2013-02-13 12:15:00,63.62,63.62,63.61,63.61,500.0,46.3924,46.3924,46.3851,46.3851,500.0
2013-02-13 12:20:00,63.63,63.63,63.62,63.62,2700.0,46.3997,46.3997,46.3924,46.3924,2700.0
2013-02-13 12:25:00,63.6,63.61,63.59,63.6,4400.0,46.3778,46.3851,46.3705,46.3778,4400.0
2013-02-13 12:30:00,63.62,63.62,63.62,63.62,200.0,46.3924,46.3924,46.3924,46.3924,200.0
2013-02-13 12:35:00,63.6,63.65,63.6,63.65,2400.0,46.3778,46.4143,46.3778,46.4143,2400.0
2013-02-13 12:40:00,63.64,63.64,63.63,63.63,2000.0,46.407,46.407,46.3997,46.3997,2000.0
2013-02-13 12:45:00,63.65,63.66,63.65,63.66,2500.0,46.4143,46.4216,46.4143,46.4216,2500.0
2013-02-13 12:50:00,63.65,63.66,63.65,63.66,2800.0,46.4143,46.4216,46.4143,46.4216,2800.0
2013-02-13 12:55:00,63.66,63.66,63.63,63.63,3200.0,46.4216,46.4216,46.3997,46.3997,3200.0
2013-02-13 13:00:00,63.64,63.66,63.61,63.65,1583800.0,46.407,46.4216,46.3851,46.4143,1583800.0
2013-02-13 13:05:00,63.64,63.64,63.63,63.64,107900.0,46.407,46.407,46.3997,46.407,107900.0
2013-02-13 13:10:00,63.64,63.64,63.62,63.64,1041100.0,46.407,46.407,46.3924,46.407,1041100.0
2013-02-13 13:15:00,63.64,63.66,63.63,63.66,155800.0,46.407,46.4216,46.3997,46.4216,155800.0
2013-02-13 13:20:00,63.65,63.65,63.63,63.65,2000.0,46.4143,46.4143,46.3997,46.4143,2000.0
2013-02-13 13:25:00,63.66,63.66,63.64,63.66,2700.0,46.4216,46.4216,46.407,46.4216,2700.0
2013-02-13 13:30:00,63.65,63.66,63.64,63.64,7200.0,46.4143,46.4216,46.407,46.407,7200.0
2013-02-13 13:35:00,63.64,63.64,63.63,63.64,2400.0,46.407,46.407,46.3997,46.407,2400.0
2013-02-13 13:40:00,63.64,63.65,63.63,63.64,2700.0,46.407,46.4143,46.3997,46.407,2700.0
2013-02-13 13:45:00,63.65,63.66,63.65,63.65,20500.0,46.4143,46.4216,46.4143,46.4143,20500.0
2013-02-13 13:50:00,63.65,63.65,63.64,63.65,8900.0,46.4143,46.4143,46.407,46.4143,8900.0
2013-02-13 13:55:00,63.65,63.65,63.64,63.64,2100.0,46.4143,46.4143,46.407,46.407,2100.0
2013-02-13 14:00:00,63.65,63.66,63.64,63.65,53100.0,46.4143,46.4216,46.407,46.4143,53100.0
2013-02-13 14:05:00,63.66,63.67,63.64,63.64,17900.0,46.4216,46.4289,46.407,46.407,17900.0
2013-02-13 14:10:00,63.63,63.63,63.62,63.62,1100.0,46.3997,46.3997,46.3924,46.3924,1100.0
2013-02-13 14:15:00,63.61,63.62,63.58,63.59,3900.0,46.3851,46.3924,46.3633,46.3705,3900.0
2013-02-13 14:20:00,63.58,63.59,63.58,63.59,3000.0,46.3633,46.3705,46.3633,46.3705,3000.0
2013-02-13 14:25:00,63.59,63.59,63.56,63.58,5200.0,46.3705,46.3705,46.3487,46.3633,5200.0
2013-02-13 14:30:00,63.58,63.59,63.54,63.54,4300.0,46.3633,46.3705,46.3341,46.3341,4300.0
2013-02-13 14:35:00,63.54,63.55,63.52,63.54,1200.0,46.3341,46.3414,46.3195,46.3341,1200.0
2013-02-13 14:40:00,63.54,63.55,63.52,63.55,5900.0,46.3341,46.3414,46.3195,46.3414,5900.0
2013-02-13 14:45:00,63.55,63.55,63.5,63.5,1200.0,46.3414,46.3414,46.3049,46.3049,1200.0
2013-02-13 14:50:00,63.5,63.51,63.47,63.47,4000.0,46.3049,46.3122,46.283,46.283,4000.0
2013-02-13 14:55:00,63.45,63.51,63.45,63.49,6500.0,46.2685,46.3122,46.2685,46.2976,6500.0
2013-02-13 15:00:00,63.51,63.53,63.5,63.52,6500.0,46.3122,46.3268,46.3049,46.3195,6500.0
2013-02-13 15:05:00,63.53,63.54,63.52,63.52,1600.0,46.3268,46.3341,46.3195,46.3195,1600.0
2013-02-13 15:10:00,63.53,63.54,63.51,63.51,1500.0,46.3268,46.3341,46.3122,46.3122,1500.0
2013-02-13 15:15:00,63.51,63.54,63.5,63.52,4100.0,46.3122,46.3341,46.3049,46.3195,4100.0
2013-02-13 15:20:00,63.56,63.58,63.56,63.57,10400.0,46.3487,46.3633,46.3487,46.356,10400.0
2013-02-13 15:25:00,63.56,63.58,63.56,63.56,15700.0,46.3487,46.3633,46.3487,46.3487,15700.0
2013-02-13 15:30:00,63.57,63.58,63.55,63.55,4100.0,46.356,46.3633,46.3414,46.3414,4100.0
2013-02-13 15:35:00,63.56,63.56,63.51,63.52,6900.0,46.3487,46.3487,46.3122,46.3195,6900.0
2013-02-13 15:40:00,63.53,63.55,63.53,63.55,3000.0,46.3268,46.3414,46.3268,46.3414,3000.0
2013-02-13 15:45:00,63.55,63.58,63.53,63.54,3000.0,46.3414,46.3633,46.3268,46.3341,3000.0
2013-02-13 15:50:00,63.56,63.61,63.54,63.6,5600.0,46.3487,46.3851,46.3341,46.3778,5600.0
2013-02-13 15:55:00,63.61,63.65,63.61,63.65,3800.0,46.3851,46.4143,46.3851,46.4143,3800.0
2013-02-14 09:30:00,63.46,63.46,63.36,63.41,9300.0,46.2758,46.2758,46.2028,46.2393,9300.0
2013-02-14 09:35:00,63.43,63.47,63.43,63.46,3600.0,46.2539,46.283,46.2539,46.2758,3600.0
2013-02-14 09:40:00,63.45,63.49,63.45,63.46,3200.0,46.2685,46.2976,46.2685,46.2758,3200.0
2013-02-14 09:45:00,63.45,63.5,63.45,63.5,1500.0,46.2685,46.3049,46.2685,46.3049,1500.0
2013-02-14 09:50:00,63.5,63.56,63.5,63.55,2900.0,46.3049,46.3487,46.3049,46.3414,2900.0
2013-02-14 09:55:00,63.54,63.54,63.5,63.51,5400.0,46.3341,46.3341,46.3049,46.3122,5400.0
2013-02-14 10:00:00,63.53,63.57,63.53,63.57,1400.0,46.3268,46.356,46.3268,46.356,1400.0
2013-02-14 10:05:00,63.56,63.56,63.52,63.53,4700.0,46.3487,46.3487,46.3195,46.3268,4700.0
2013-02-14 10:10:00,63.53,63.55,63.52,63.55,3900.0,46.3268,46.3414,46.3195,46.3414,3900.0
2013-02-14 10:15:00,63.57,63.6,63.54,63.59,3300.0,46.356,46.3778,46.3341,46.3705,3300.0
2013-02-14 10:20:00,63.58,63.58,63.56,63.57,1300.0,46.3633,46.3633,46.3487,46.356,1300.0
2013-02-14 10:25:00,63.6,63.61,63.59,63.59,3000.0,46.3778,46.3851,46.3705,46.3705,3000.0
2013-02-14 10:30:00,63.59,63.63,63.59,63.63,2000.0,46.3705,46.3997,46.3705,46.3997,2000.0
2013-02-14 10:35:00,63.62,63.63,63.61,63.63,2300.0,46.3924,46.3997,46.3851,46.3997,2300.0
2013-02-14 10:40:00,63.63,63.68,63.63,63.66,26500.0,46.3997,46.4362,46.3997,46.4216,26500.0
2013-02-14 10:45:00,63.67,63.7,63.67,63.69,3200.0,46.4289,46.4508,46.4289,46.4435,3200.0
2013-02-14 10:50:00,63.67,63.68,63.67,63.67,1000.0,46.4289,46.4362,46.4289,46.4289,1000.0
2013-02-14 10:55:00,63.66,63.66,63.64,63.65,1400.0,46.4216,46.4216,46.407,46.4143,1400.0
2013-02-14 11:00:00,63.66,63.68,63.65,63.65,2800.0,46.4216,46.4362,46.4143,46.4143,2800.0
2013-02-14 11:05:00,63.66,63.66,63.61,63.61,20000.0,46.4216,46.4216,46.3851,46.3851,20000.0
2013-02-14 11:10:00,63.61,63.62,63.61,63.62,600.0,46.3851,46.3924,46.3851,46.3924,600.0
2013-02-14 11:15:00,63.62,63.62,63.59,63.59,1300.0,46.3924,46.3924,46.3705,46.3705,1300.0
2013-02-14 11:20:00,63.6,63.62,63.6,63.62,2400.0,46.3778,46.3924,46.3778,46.3924,2400.0
2013-02-14 11:25:00,63.62,63.62,63.6,63.6,1400.0,46.3924,46.3924,46.3778,46.3778,1400.0
2013-02-14 11:30:00,63.62,63.62,63.6,63.61,2200.0,46.3924,46.3924,46.3778,46.3851,2200.0
2013-02-14 11:35:00,63.6,63.61,63.58,63.58,2300.0,46.3778,46.3851,46.3633,46.3633,2300.0
2013-02-14 11:40:00,63.59,63.59,63.58,63.58,2900.0,46.3705,46.3705,46.3633,46.3633,2900.0
2013-02-14 11:45:00,63.59,63.59,63.56,63.58,14800.0,46.3705,46.3705,46.3487,46.3633,14800.0
2013-02-14 11:50:00,63.59,63.6,63.59,63.6,1800.0,46.3705,46.3778,46.3705,46.3778,1800.0
2013-02-14 11:55:00,63.61,63.61,63.61,63.61,1000.0,46.3851,46.3851,46.3851,46.3851,1000.0
2013-02-14 12:00:00,63.61,63.61,63.59,63.59,2900.0,46.3851,46.3851,46.3705,46.3705,2900.0
2013-02-14 12:05:00,63.59,63.61,63.59,63.6,3600.0,46.3705,46.3851,46.3705,46.3778,3600.0
2013-02-14 12:10:00,63.6,63.61,63.59,63.61,800.0,46.3778,46.3851,46.3705,46.3851,800.0
2013-02-14 12:15:00,63.61,63.63,63.61,63.62,4400.0,46.3851,46.3997,46.3851,46.3924,4400.0
2013-02-14 12:20:00,63.61,63.63,63.61,63.62,2600.0,46.3851,46.3997,46.3851,46.3924,2600.0
2013-02-14 12:25:00,63.62,63.62,63.61,63.61,2800.0,46.3924,46.3924,46.3851,46.3851,2800.0
2013-02-14 12:30:00,63.6,63.6,63.59,63.59,1000.0,46.3778,46.3778,46.3705,46.3705,1000.0
2013-02-14 12:35:00,63.58,63.59,63.58,63.59,1300.0,46.3633,46.3705,46.3633,46.3705,1300.0
2013-02-14 12:40:00,63.59,63.62,63.58,63.61,5100.0,46.3705,46.3924,46.3633,46.3851,5100.0
2013-02-14 12:45:00,63.6,63.61,63.6,63.61,1400.0,46.3778,46.3851,46.3778,46.3851,1400.0
2013-02-14 12:50:00,63.6,63.6,63.59,63.6,2400.0,46.3778,46.3778,46.3705,46.3778,2400.0
2013-02-14 12:55:00,63.62,63.65,63.62,63.64,3600.0,46.3924,46.4143,46.3924,46.407,3600.0
2013-02-14 13:00:00,63.64,63.66,63.63,63.63,5900.0,46.407,46.4216,46.3997,46.3997,5900.0
2013-02-14 13:05:00,63.64,63.66,63.64,63.66,1000.0,46.407,46.4216,46.407,46.4216,1000.0
2013-02-14 13:10:00,63.66,63.67,63.63,63.63,5400.0,46.4216,46.4289,46.3997,46.3997,5400.0
2013-02-14 13:15:00,63.62,63.65,63.62,63.65,5200.0,46.3924,46.4143,46.3924,46.4143,5200.0
2013-02-14 13:20:00,63.64,63.64,63.62,63.62,1900.0,46.407,46.407,46.3924,46.3924,1900.0
2013-02-14 13:25:00,63.62,63.62,63.6,63.6,4200.0,46.3924,46.3924,46.3778,46.3778,4200.0
2013-02-14 13:30:00,63.6,63.63,63.6,63.61,21400.0,46.3778,46.3997,46.3778,46.3851,21400.0
2013-02-14 13:35:00,63.61,63.62,63.61,63.62,4100.0,46.3851,46.3924,46.3851,46.3924,4100.0
2013-02-14 13:40:00,63.62,63.63,63.62,63.63,1800.0,46.3924,46.3997,46.3924,46.3997,1800.0
2013-02-14 13:45:00,63.64,63.65,63.62,63.63,4400.0,46.407,46.4143,46.3924,46.3997,4400.0
2013-02-14 13:50:00,63.65,63.65,63.63,63.65,1800.0,46.4143,46.4143,46.3997,46.4143,1800.0
2013-02-14 13:55:00,63.65,63.65,63.63,63.63,3100.0,46.4143,46.4143,46.3997,46.3997,3100.0
2013-02-14 14:00:00,63.63,63.66,63.63,63.66,6900.0,46.3997,46.4216,46.3997,46.4216,6900.0
2013-02-14 14:05:00,63.66,63.71,63.65,63.71,4800.0,46.4216,46.4581,46.4143,46.4581,4800.0
2013-02-14 14:10:00,63.72,63.72,63.7,63.71,19600.0,46.4653,46.4653,46.4508,46.4581,19600.0
2013-02-14 14:15:00,63.7,63.72,63.7,63.7,2400.0,46.4508,46.4653,46.4508,46.4508,2400.0
2013-02-14 14:20:00,63.7,63.72,63.7,63.72,6600.0,46.4508,46.4653,46.4508,46.4653,6600.0
2013-02-14 14:25:00,63.71,63.73,63.71,63.71,3100.0,46.4581,46.4726,46.4581,46.4581,3100.0
2013-02-14 14:30:00,63.71,63.71,63.7,63.7,3300.0,46.4581,46.4581,46.4508,46.4508,3300.0
2013-02-14 14:35:00,63.71,63.72,63.7,63.72,3500.0,46.4581,46.4653,46.4508,46.4653,3500.0
2013-02-14 14:40:00,63.72,63.72,63.7,63.7,900.0,46.4653,46.4653,46.4508,46.4508,900.0
2013-02-14 14:45:00,63.71,63.73,63.71,63.73,2000.0,46.4581,46.4726,46.4581,46.4726,2000.0
2013-02-14 14:50:00,63.74,63.74,63.73,63.74,12900.0,46.4799,46.4799,46.4726,46.4799,12900.0
2013-02-14 14:55:00,63.74,63.75,63.74,63.74,1600.0,46.4799,46.4872,46.4799,46.4799,1600.0
2013-02-14 15:00:00,63.75,63.76,63.73,63.74,3400.0,46.4872,46.4945,46.4726,46.4799,3400.0
2013-02-14 15:05:00,63.74,63.74,63.71,63.73,3500.0,46.4799,46.4799,46.4581,46.4726,3500.0
2013-02-14 15:10:00,63.73,63.77,63.72,63.75,21200.0,46.4726,46.5018,46.4653,46.4872,21200.0
2013-02-14 15:15:00,63.77,63.77,63.74,63.74,7200.0,46.5018,46.5018,46.4799,46.4799,7200.0
2013-02-14 15:20:00,63.76,63.77,63.75,63.76,1200.0,46.4945,46.5018,46.4872,46.4945,1200.0
2013-02-14 15:25:00,63.77,63.78,63.76,63.77,2100.0,46.5018,46.5091,46.4945,46.5018,2100.0
2013-02-14 15:30:00,63.77,63.79,63.76,63.77,6800.0,46.5018,46.5164,46.4945,46.5018,6800.0
2013-02-14 15:35:00,63.77,63.77,63.75,63.75,6300.0,46.5018,46.5018,46.4872,46.4872,6300.0
2013-02-14 15:40:00,63.77,63.78,63.72,63.72,17100.0,46.5018,46.5091,46.4653,46.4653,17100.0
2013-02-14 15:45:00,63.72,63.73,63.72,63.73,5800.0,46.4653,46.4726,46.4653,46.4726,5800.0
2013-02-14 15:50:00,63.73,63.73,63.7,63.7,9200.0,46.4726,46.4726,46.4508,46.4508,9200.0
2013-02-14 15:55:00,63.7,63.73,63.7,63.73,19100.0,46.4508,46.4726,46.4508,46.4726,19100.0
2013-02-15 09:30:00,63.84,63.85,63.78,63.79,23300.0,46.5529,46.5601,46.5091,46.5164,23300.0
2013-02-15 09:35:00,63.79,63.8,63.78,63.78,2300.0,46.5164,46.5237,46.5091,46.5091,2300.0
2013-02-15 09:40:00,63.81,63.81,63.81,63.81,300.0,46.531,46.531,46.531,46.531,300.0
2013-02-15 09:45:00,63.81,63.81,63.81,63.81,0.0,46.531,46.531,46.531,46.531,0.0
2013-02-15 09:50:00,63.74,63.75,63.74,63.75,700.0,46.4799,46.4872,46.4799,46.4872,700.0
2013-02-15 09:55:00,63.79,63.81,63.77,63.81,4100.0,46.5164,46.531,46.5018,46.531,4100.0
2013-02-15 10:00:00,63.8,63.82,63.8,63.82,1200.0,46.5237,46.5383,46.5237,46.5383,1200.0
2013-02-15 10:05:00,63.81,63.81,63.79,63.79,1700.0,46.531,46.531,46.5164,46.5164,1700.0
2013-02-15 10:10:00,63.8,63.82,63.79,63.8,3600.0,46.5237,46.5383,46.5164,46.5237,3600.0
2013-02-15 10:15:00,63.77,63.78,63.76,63.77,1800.0,46.5018,46.5091,46.4945,46.5018,1800.0
2013-02-15 10:20:00,63.76,63.76,63.73,63.75,2600.0,46.4945,46.4945,46.4726,46.4872,2600.0
2013-02-15 10:25:00,63.74,63.76,63.74,63.74,1200.0,46.4799,46.4945,46.4799,46.4799,1200.0
2013-02-15 10:30:00,63.7,63.7,63.69,63.69,900.0,46.4508,46.4508,46.4435,46.4435,900.0
2013-02-15 10:35:00,63.67,63.68,63.67,63.67,800.0,46.4289,46.4362,46.4289,46.4289,800.0
2013-02-15 10:40:00,63.67,63.69,63.67,63.69,300.0,46.4289,46.4435,46.4289,46.4435,300.0
2013-02-15 10:45:00,63.71,63.73,63.71,63.72,11200.0,46.4581,46.4726,46.4581,46.4653,11200.0
2013-02-15 10:50:00,63.73,63.73,63.71,63.72,4200.0,46.4726,46.4726,46.4581,46.4653,4200.0
2013-02-15 10:55:00,63.72,63.76,63.72,63.76,36300.0,46.4653,46.4945,46.4653,46.4945,36300.0
2013-02-15 11:00:00,63.76,63.76,63.74,63.75,11800.0,46.4945,46.4945,46.4799,46.4872,11800.0
2013-02-15 11:05:00,63.75,63.76,63.73,63.74,27800.0,46.4872,46.4945,46.4726,46.4799,27800.0
2013-02-15 11:10:00,63.75,63.76,63.73,63.74,28900.0,46.4872,46.4945,46.4726,46.4799,28900.0
2013-02-15 11:15:00,63.74,63.75,63.73,63.73,16900.0,46.4799,46.4872,46.4726,46.4726,16900.0
2013-02-15 11:20:00,63.74,63.74,63.71,63.72,44200.0,46.4799,46.4799,46.4581,46.4653,44200.0
2013-02-15 11:25:00,63.72,63.73,63.69,63.7,53800.0,46.4653,46.4726,46.4435,46.4508,53800.0
2013-02-15 11:30:00,63.69,63.7,63.67,63.7,82500.0,46.4435,46.4508,46.4289,46.4508,82500.0
2013-02-15 11:35:00,63.69,63.69,63.67,63.68,18400.0,46.4435,46.4435,46.4289,46.4362,18400.0
2013-02-15 11:40:00,63.68,63.68,63.62,63.63,69700.0,46.4362,46.4362,46.3924,46.3997,69700.0
2013-02-15 11:45:00,63.63,63.64,63.63,63.64,29500.0,46.3997,46.407,46.3997,46.407,29500.0
2013-02-15 11:50:00,63.64,63.65,63.64,63.65,18500.0,46.407,46.4143,46.407,46.4143,18500.0
2013-02-15 11:55:00,63.65,63.65,63.64,63.65,12000.0,46.4143,46.4143,46.407,46.4143,12000.0
2013-02-15 12:00:00,63.65,63.65,63.63,63.63,39000.0,46.4143,46.4143,46.3997,46.3997,39000.0
2013-02-15 12:05:00,63.63,63.63,63.6,63.6,37800.0,46.3997,46.3997,46.3778,46.3778,37800.0
2013-02-15 12:10:00,63.6,63.6,63.55,63.56,22600.0,46.3778,46.3778,46.3414,46.3487,22600.0
2013-02-15 12:15:00,63.56,63.56,63.53,63.55,13600.0,46.3487,46.3487,46.3268,46.3414,13600.0
2013-02-15 12:20:00,63.55,63.56,63.54,63.54,26600.0,46.3414,46.3487,46.3341,46.3341,26600.0
2013-02-15 12:25:00,63.54,63.57,63.53,63.57,38400.0,46.3341,46.356,46.3268,46.356,38400.0
2013-02-15 12:30:00,63.56,63.57,63.55,63.56,24000.0,46.3487,46.356,46.3414,46.3487,24000.0
2013-02-15 12:35:00,63.56,63.57,63.55,63.57,15500.0,46.3487,46.356,46.3414,46.356,15500.0
2013-02-15 12:40:00,63.57,63.6,63.57,63.59,22800.0,46.356,46.3778,46.356,46.3705,22800.0
2013-02-15 12:45:00,63.59,63.62,63.59,63.62,12100.0,46.3705,46.3924,46.3705,46.3924,12100.0
2013-02-15 12:50:00,63.62,63.62,63.61,63.61,3000.0,46.3924,46.3924,46.3851,46.3851,3000.0
2013-02-15 12:55:00,63.61,63.62,63.61,63.61,6600.0,46.3851,46.3924,46.3851,46.3851,6600.0
2013-02-15 13:00:00,63.62,63.62,63.62,63.62,2600.0,46.3924,46.3924,46.3924,46.3924,2600.0
2013-02-15 13:05:00,63.63,63.63,63.63,63.63,2400.0,46.3997,46.3997,46.3997,46.3997,2400.0
2013-02-15 13:10:00,63.62,63.62,63.61,63.61,13300.0,46.3924,46.3924,46.3851,46.3851,13300.0
2013-02-15 13:15:00,63.63,63.64,63.63,63.64,6100.0,46.3997,46.407,46.3997,46.407,6100.0
2013-02-15 13:20:00,63.63,63.64,63.6,63.61,18300.0,46.3997,46.407,46.3778,46.3851,18300.0
2013-02-15 13:25:00,63.61,63.63,63.6,63.62,7700.0,46.3851,46.3997,46.3778,46.3924,7700.0
2013-02-15 13:30:00,63.63,63.66,63.63,63.65,9900.0,46.3997,46.4216,46.3997,46.4143,9900.0
2013-02-15 13:35:00,63.65,63.65,63.64,63.65,3300.0,46.4143,46.4143,46.407,46.4143,3300.0
2013-02-15 13:40:00,63.65,63.66,63.64,63.64,7200.0,46.4143,46.4216,46.407,46.407,7200.0
2013-02-15 13:45:00,63.64,63.65,63.64,63.65,400.0,46.407,46.4143,46.407,46.4143,400.0
2013-02-15 13:50:00,63.65,63.66,63.64,63.64,6800.0,46.4143,46.4216,46.407,46.407,6800.0
2013-02-15 13:55:00,63.63,63.65,63.63,63.64,4200.0,46.3997,46.4143,46.3997,46.407,4200.0
2013-02-15 14:00:00,63.64,63.66,63.62,63.63,6400.0,46.407,46.4216,46.3924,46.3997,6400.0
2013-02-15 14:05:00,63.61,63.61,63.59,63.59,21100.0,46.3851,46.3851,46.3705,46.3705,21100.0
2013-02-15 14:10:00,63.59,63.59,63.56,63.56,6700.0,46.3705,46.3705,46.3487,46.3487,6700.0
2013-02-15 14:15:00,63.56,63.56,63.48,63.48,6300.0,46.3487,46.3487,46.2903,46.2903,6300.0
2013-02-15 14:20:00,63.47,63.51,63.47,63.48,3800.0,46.283,46.3122,46.283,46.2903,3800.0
2013-02-15 14:25:00,63.49,63.49,63.42,63.42,4100.0,46.2976,46.2976,46.2466,46.2466,4100.0
2013-02-15 14:30:00,63.44,63.49,63.44,63.48,8800.0,46.2612,46.2976,46.2612,46.2903,8800.0
2013-02-15 14:35:00,63.45,63.48,63.43,63.47,7900.0,46.2685,46.2903,46.2539,46.283,7900.0
2013-02-15 14:40:00,63.47,63.48,63.4,63.4,7700.0,46.283,46.2903,46.232,46.232,7700.0
2013-02-15 14:45:00,63.4,63.44,63.39,63.41,6300.0,46.232,46.2612,46.2247,46.2393,6300.0
2013-02-15 14:50:00,63.41,63.44,63.41,63.43,6300.0,46.2393,46.2612,46.2393,46.2539,6300.0
2013-02-15 14:55:00,63.44,63.44,63.42,63.42,800.0,46.2612,46.2612,46.2466,46.2466,800.0
2013-02-15 15:00:00,63.41,63.47,63.4,63.46,4100.0,46.2393,46.283,46.232,46.2758,4100.0
2013-02-15 15:05:00,63.47,63.47,63.43,63.43,4000.0,46.283,46.283,46.2539,46.2539,4000.0
2013-02-15 15:10:00,63.43,63.44,63.43,63.43,1500.0,46.2539,46.2612,46.2539,46.2539,1500.0
2013-02-15 15:15:00,63.44,63.48,63.43,63.47,16000.0,46.2612,46.2903,46.2539,46.283,16000.0
2013-02-15 15:20:00,63.48,63.51,63.48,63.51,5500.0,46.2903,46.3122,46.2903,46.3122,5500.0
2013-02-15 15:25:00,63.51,63.52,63.5,63.51,14900.0,46.3122,46.3195,46.3049,46.3122,14900.0
2013-02-15 15:30:00,63.51,63.51,63.5,63.51,2000.0,46.3122,46.3122,46.3049,46.3122,2000.0
2013-02-15 15:35:00,63.52,63.55,63.52,63.54,5100.0,46.3195,46.3414,46.3195,46.3341,5100.0
2013-02-15 15:40:00,63.54,63.58,63.53,63.58,9300.0,46.3341,46.3633,46.3268,46.3633,9300.0
2013-02-15 15:45:00,63.59,63.59,63.56,63.56,7900.0,46.3705,46.3705,46.3487,46.3487,7900.0
2013-02-15 15:50:00,63.57,63.57,63.55,63.55,2400.0,46.356,46.356,46.3414,46.3414,2400.0
2013-02-15 15:55:00,63.55,63.6,63.55,63.6,9800.0,46.3414,46.3778,46.3414,46.3778,9800.0
2013-02-19 09:30:00,63.73,63.8,63.73,63.8,29500.0,46.4726,46.5237,46.4726,46.5237,29500.0
2013-02-19 09:35:00,63.8,63.85,63.8,63.81,25700.0,46.5237,46.5601,46.5237,46.531,25700.0
2013-02-19 09:40:00,63.81,63.85,63.8,63.83,9900.0,46.531,46.5601,46.5237,46.5456,9900.0
2013-02-19 09:45:00,63.83,63.94,63.83,63.92,15000.0,46.5456,46.6258,46.5456,46.6112,15000.0
2013-02-19 09:50:00,63.93,63.99,63.93,63.95,17700.0,46.6185,46.6622,46.6185,46.6331,17700.0
2013-02-19 09:55:00,63.95,63.98,63.94,63.98,5200.0,46.6331,46.6549,46.6258,46.6549,5200.0
2013-02-19 10:00:00,63.95,63.99,63.95,63.97,5700.0,46.6331,46.6622,46.6331,46.6476,5700.0
2013-02-19 10:05:00,63.95,63.96,63.93,63.94,11200.0,46.6331,46.6404,46.6185,46.6258,11200.0
2013-02-19 10:10:00,63.94,63.94,63.91,63.91,10200.0,46.6258,46.6258,46.6039,46.6039,10200.0
2013-02-19 10:15:00,63.92,63.95,63.91,63.95,11800.0,46.6112,46.6331,46.6039,46.6331,11800.0
2013-02-19 10:20:00,63.94,63.97,63.94,63.96,7200.0,46.6258,46.6476,46.6258,46.6404,7200.0
2013-02-19 10:25:00,63.97,63.98,63.96,63.98,3700.0,46.6476,46.6549,46.6404,46.6549,3700.0
2013-02-19 10:30:00,63.98,63.98,63.94,63.94,1900.0,46.6549,46.6549,46.6258,46.6258,1900.0
2013-02-19 10:35:00,63.94,63.97,63.94,63.97,5300.0,46.6258,46.6476,46.6258,46.6476,5300.0
2013-02-19 10:40:00,63.98,63.99,63.97,63.99,2100.0,46.6549,46.6622,46.6476,46.6622,2100.0
2013-02-19 10:45:00,64.0,64.01,63.97,63.98,14600.0,46.6695,46.6768,46.6476,46.6549,14600.0
2013-02-19 10:50:00,63.97,63.97,63.94,63.94,1600.0,46.6476,46.6476,46.6258,46.6258,1600.0
2013-02-19 10:55:00,63.94,63.96,63.94,63.96,14600.0,46.6258,46.6404,46.6258,46.6404,14600.0
2013-02-19 11:00:00,63.96,63.98,63.96,63.98,3100.0,46.6404,46.6549,46.6404,46.6549,3100.0
2013-02-19 11:05:00,63.95,63.96,63.94,63.96,9700.0,46.6331,46.6404,46.6258,46.6404,9700.0
2013-02-19 11:10:00,63.97,63.98,63.96,63.98,400.0,46.6476,46.6549,46.6404,46.6549,400.0
2013-02-19 11:15:00,63.99,64.0,63.98,64.0,8600.0,46.6622,46.6695,46.6549,46.6695,8600.0
2013-02-19 11:20:00,63.99,64.03,63.99,64.03,24400.0,46.6622,46.6914,46.6622,46.6914,24400.0
2013-02-19 11:25:00,64.02,64.08,64.02,64.08,4700.0,46.6841,46.7279,46.6841,46.7279,4700.0
2013-02-19 11:30:00,64.07,64.08,64.06,64.08,6000.0,46.7206,46.7279,46.7133,46.7279,6000.0
2013-02-19 11:35:00,64.07,64.07,64.05,64.06,1300.0,46.7206,46.7206,46.706,46.7133,1300.0
2013-02-19 11:40:00,64.06,64.06,64.03,64.05,3200.0,46.7133,46.7133,46.6914,46.706,3200.0
2013-02-19 11:45:00,64.06,64.06,64.05,64.06,1100.0,46.7133,46.7133,46.706,46.7133,1100.0
2013-02-19 11:50:00,64.07,64.08,64.07,64.08,400.0,46.7206,46.7279,46.7206,46.7279,400.0
2013-02-19 11:55:00,64.09,64.1,64.08,64.08,8300.0,46.7352,46.7424,46.7279,46.7279,8300.0
2013-02-19 12:00:00,64.08,64.09,64.07,64.07,1800.0,46.7279,46.7352,46.7206,46.7206,1800.0
2013-02-19 12:05:00,64.04,64.05,64.04,64.04,1300.0,46.6987,46.706,46.6987,46.6987,1300.0
2013-02-19 12:10:00,64.03,64.04,64.02,64.04,3800.0,46.6914,46.6987,46.6841,46.6987,3800.0
2013-02-19 12:15:00,64.04,64.05,64.04,64.05,800.0,46.6987,46.706,46.6987,46.706,800.0
2013-02-19 12:20:00,64.04,64.05,64.03,64.05,3900.0,46.6987,46.706,46.6914,46.706,3900.0
2013-02-19 12:25:00,64.06,64.06,64.04,64.05,15200.0,46.7133,46.7133,46.6987,46.706,15200.0
2013-02-19 12:30:00,64.04,64.06,64.04,64.04,13000.0,46.6987,46.7133,46.6987,46.6987,13000.0
2013-02-19 12:35:00,64.04,64.04,64.03,64.03,5900.0,46.6987,46.6987,46.6914,46.6914,5900.0
2013-02-19 12:40:00,64.04,64.05,64.02,64.05,2200.0,46.6987,46.706,46.6841,46.706,2200.0
2013-02-19 12:45:00,64.05,64.05,64.04,64.04,600.0,46.706,46.706,46.6987,46.6987,600.0
2013-02-19 12:50:00,64.04,64.04,64.04,64.04,500.0,46.6987,46.6987,46.6987,46.6987,500.0
2013-02-19 12:55:00,64.05,64.06,64.04,64.06,2100.0,46.706,46.7133,46.6987,46.7133,2100.0
2013-02-19 13:00:00,64.07,64.07,64.06,64.06,1100.0,46.7206,46.7206,46.7133,46.7133,1100.0
2013-02-19 13:05:00,64.07,64.09,64.07,64.08,1900.0,46.7206,46.7352,46.7206,46.7279,1900.0
2013-02-19 13:10:00,64.08,64.08,64.06,64.06,2000.0,46.7279,46.7279,46.7133,46.7133,2000.0
2013-02-19 13:15:00,64.08,64.08,64.07,64.07,1600.0,46.7279,46.7279,46.7206,46.7206,1600.0
2013-02-19 13:20:00,64.07,64.07,64.06,64.06,1300.0,46.7206,46.7206,46.7133,46.7133,1300.0
2013-02-19 13:25:00,64.06,64.06,64.05,64.05,5700.0,46.7133,46.7133,46.706,46.706,5700.0
2013-02-19 13:30:00,64.06,64.08,64.06,64.08,3500.0,46.7133,46.7279,46.7133,46.7279,3500.0
2013-02-19 13:35:00,64.07,64.07,64.06,64.06,3200.0,46.7206,46.7206,46.7133,46.7133,3200.0
2013-02-19 13:40:00,64.07,64.07,64.06,64.06,800.0,46.7206,46.7206,46.7133,46.7133,800.0
2013-02-19 13:45:00,64.06,64.07,64.05,64.06,2000.0,46.7133,46.7206,46.706,46.7133,2000.0
2013-02-19 13:50:00,64.06,64.07,64.06,64.07,2000.0,46.7133,46.7206,46.7133,46.7206,2000.0
2013-02-19 13:55:00,64.08,64.1,64.07,64.09,1200.0,46.7279,46.7424,46.7206,46.7352,1200.0
2013-02-19 14:00:00,64.1,64.13,64.09,64.12,5700.0,46.7424,46.7643,46.7352,46.757,5700.0
2013-02-19 14:05:00,64.12,64.15,64.12,64.15,18600.0,46.757,46.7789,46.757,46.7789,18600.0
2013-02-19 14:10:00,64.16,64.16,64.14,64.14,4300.0,46.7862,46.7862,46.7716,46.7716,4300.0
2013-02-19 14:15:00,64.14,64.15,64.13,64.13,2100.0,46.7716,46.7789,46.7643,46.7643,2100.0
2013-02-19 14:20:00,64.12,64.15,64.12,64.15,2100.0,46.757,46.7789,46.757,46.7789,2100.0
2013-02-19 14:25:00,64.16,64.17,64.14,64.14,3500.0,46.7862,46.7935,46.7716,46.7716,3500.0
2013-02-19 14:30:00,64.14,64.16,64.14,64.14,2800.0,46.7716,46.7862,46.7716,46.7716,2800.0
2013-02-19 14:35:00,64.16,64.16,64.15,64.16,6900.0,46.7862,46.7862,46.7789,46.7862,6900.0
2013-02-19 14:40:00,64.17,64.17,64.13,64.13,10700.0,46.7935,46.7935,46.7643,46.7643,10700.0
2013-02-19 14:45:00,64.12,64.13,64.12,64.12,4500.0,46.757,46.7643,46.757,46.757,4500.0
2013-02-19 14:50:00,64.11,64.12,64.1,64.11,3600.0,46.7497,46.757,46.7424,46.7497,3600.0
2013-02-19 14:55:00,64.12,64.12,64.11,64.12,127100.0,46.757,46.757,46.7497,46.757,127100.0
2013-02-19 15:00:00,64.12,64.14,64.11,64.14,22500.0,46.757,46.7716,46.7497,46.7716,22500.0
2013-02-19 15:05:00,64.13,64.14,64.13,64.13,5000.0,46.7643,46.7716,46.7643,46.7643,5000.0
2013-02-19 15:10:00,64.13,64.15,64.13,64.14,13300.0,46.7643,46.7789,46.7643,46.7716,13300.0
2013-02-19 15:15:00,64.14,64.14,64.11,64.12,16500.0,46.7716,46.7716,46.7497,46.757,16500.0
2013-02-19 15:20:00,64.13,64.15,64.13,64.13,6200.0,46.7643,46.7789,46.7643,46.7643,6200.0
2013-02-19 15:25:00,64.12,64.13,64.11,64.11,7000.0,46.757,46.7643,46.7497,46.7497,7000.0
2013-02-19 15:30:00,64.1,64.12,64.07,64.08,8100.0,46.7424,46.757,46.7206,46.7279,8100.0
2013-02-19 15:35:00,64.08,64.08,64.06,64.08,8800.0,46.7279,46.7279,46.7133,46.7279,8800.0
2013-02-19 15:40:00,64.08,64.11,64.07,64.11,40000.0,46.7279,46.7497,46.7206,46.7497,40000.0
2013-02-19 15:45:00,64.11,64.13,64.1,64.12,10600.0,46.7497,46.7643,46.7424,46.757,10600.0
2013-02-19 15:50:00,64.14,64.14,64.12,64.13,9900.0,46.7716,46.7716,46.757,46.7643,9900.0
2013-02-19 15:55:00,64.13,64.18,64.13,64.17,12200.0,46.7643,46.8008,46.7643,46.7935,12200.0
2013-02-20 09:30:00,64.12,64.16,64.09,64.12,20400.0,46.757,46.7862,46.7352,46.757,20400.0
2013-02-20 09:35:00,64.13,64.14,64.07,64.09,5400.0,46.7643,46.7716,46.7206,46.7352,5400.0
2013-02-20 09:40:00,64.04,64.06,64.04,64.06,3300.0,46.6987,46.7133,46.6987,46.7133,3300.0
2013-02-20 09:45:00,64.09,64.11,64.08,64.08,3600.0,46.7352,46.7497,46.7279,46.7279,3600.0
2013-02-20 09:50:00,64.08,64.11,64.07,64.07,4400.0,46.7279,46.7497,46.7206,46.7206,4400.0
2013-02-20 09:55:00,64.07,64.07,64.03,64.05,4000.0,46.7206,46.7206,46.6914,46.706,4000.0
2013-02-20 10:00:00,64.05,64.08,64.05,64.07,2500.0,46.706,46.7279,46.706,46.7206,2500.0
2013-02-20 10:05:00,64.08,64.09,64.08,64.08,1100.0,46.7279,46.7352,46.7279,46.7279,1100.0
2013-02-20 10:10:00,64.08,64.13,64.08,64.13,3400.0,46.7279,46.7643,46.7279,46.7643,3400.0
2013-02-20 10:15:00,64.12,64.14,64.11,64.12,14700.0,46.757,46.7716,46.7497,46.757,14700.0
2013-02-20 10:20:00,64.13,64.14,64.11,64.11,6600.0,46.7643,46.7716,46.7497,46.7497,6600.0
2013-02-20 10:25:00,64.08,64.09,64.07,64.07,4000.0,46.7279,46.7352,46.7206,46.7206,4000.0
2013-02-20 10:30:00,64.1,64.1,64.05,64.05,9300.0,46.7424,46.7424,46.706,46.706,9300.0
2013-02-20 10:35:00,64.09,64.09,64.07,64.07,3400.0,46.7352,46.7352,46.7206,46.7206,3400.0
2013-02-20 10:40:00,64.08,64.08,64.05,64.06,2700.0,46.7279,46.7279,46.706,46.7133,2700.0
2013-02-20 10:45:00,64.05,64.06,63.99,64.0,4400.0,46.706,46.7133,46.6622,46.6695,4400.0
2013-02-20 10:50:00,64.01,64.01,63.99,64.01,1600.0,46.6768,46.6768,46.6622,46.6768,1600.0
2013-02-20 10:55:00,64.01,64.01,64.0,64.0,900.0,46.6768,46.6768,46.6695,46.6695,900.0
2013-02-20 11:00:00,63.99,63.99,63.93,63.94,5800.0,46.6622,46.6622,46.6185,46.6258,5800.0
2013-02-20 11:05:00,63.93,63.94,63.91,63.92,2300.0,46.6185,46.6258,46.6039,46.6112,2300.0
2013-02-20 11:10:00,63.92,63.92,63.88,63.88,6000.0,46.6112,46.6112,46.582,46.582,6000.0
2013-02-20 11:15:00,63.88,63.93,63.88,63.93,2200.0,46.582,46.6185,46.582,46.6185,2200.0
2013-02-20 11:20:00,63.94,63.97,63.94,63.95,900.0,46.6258,46.6476,46.6258,46.6331,900.0
2013-02-20 11:25:00,63.93,63.96,63.92,63.92,6500.0,46.6185,46.6404,46.6112,46.6112,6500.0
2013-02-20 11:30:00,63.93,63.93,63.9,63.92,16300.0,46.6185,46.6185,46.5966,46.6112,16300.0
2013-02-20 11:35:00,63.9,63.91,63.86,63.87,6400.0,46.5966,46.6039,46.5674,46.5747,6400.0
2013-02-20 11:40:00,63.88,63.89,63.85,63.86,5600.0,46.582,46.5893,46.5601,46.5674,5600.0
2013-02-20 11:45:00,63.87,63.9,63.87,63.89,4300.0,46.5747,46.5966,46.5747,46.5893,4300.0
2013-02-20 11:50:00,63.89,63.9,63.86,63.87,13700.0,46.5893,46.5966,46.5674,46.5747,13700.0
2013-02-20 11:55:00,63.88,63.88,63.86,63.88,5700.0,46.582,46.582,46.5674,46.582,5700.0
2013-02-20 12:00:00,63.88,63.89,63.86,63.89,16700.0,46.582,46.5893,46.5674,46.5893,16700.0
2013-02-20 12:05:00,63.89,63.91,63.88,63.89,5000.0,46.5893,46.6039,46.582,46.5893,5000.0
2013-02-20 12:10:00,63.9,63.92,63.9,63.92,6400.0,46.5966,46.6112,46.5966,46.6112,6400.0
2013-02-20 12:15:00,63.93,63.93,63.91,63.92,30300.0,46.6185,46.6185,46.6039,46.6112,30300.0
2013-02-20 12:20:00,63.93,63.94,63.92,63.93,1400.0,46.6185,46.6258,46.6112,46.6185,1400.0
2013-02-20 12:25:00,63.92,63.93,63.91,63.91,2100.0,46.6112,46.6185,46.6039,46.6039,2100.0
2013-02-20 12:30:00,63.91,63.91,63.89,63.89,5700.0,46.6039,46.6039,46.5893,46.5893,5700.0
2013-02-20 12:35:00,63.9,63.94,63.89,63.94,8200.0,46.5966,46.6258,46.5893,46.6258,8200.0
2013-02-20 12:40:00,63.95,63.96,63.93,63.95,22300.0,46.6331,46.6404,46.6185,46.6331,22300.0
2013-02-20 12:45:00,63.94,63.94,63.92,63.92,3800.0,46.6258,46.6258,46.6112,46.6112,3800.0
2013-02-20 12:50:00,63.91,63.91,63.88,63.91,7500.0,46.6039,46.6039,46.582,46.6039,7500.0
2013-02-20 12:55:00,63.9,63.91,63.9,63.91,4000.0,46.5966,46.6039,46.5966,46.6039,4000.0
2013-02-20 13:00:00,63.91,63.91,63.88,63.88,4900.0,46.6039,46.6039,46.582,46.582,4900.0
2013-02-20 13:05:00,63.89,63.9,63.88,63.88,3800.0,46.5893,46.5966,46.582,46.582,3800.0
2013-02-20 13:10:00,63.88,63.88,63.85,63.87,6100.0,46.582,46.582,46.5601,46.5747,6100.0
2013-02-20 13:15:00,63.88,63.89,63.88,63.89,3500.0,46.582,46.5893,46.582,46.5893,3500.0
2013-02-20 13:20:00,63.91,63.92,63.9,63.91,7600.0,46.6039,46.6112,46.5966,46.6039,7600.0
2013-02-20 13:25:00,63.91,63.91,63.88,63.9,5700.0,46.6039,46.6039,46.582,46.5966,5700.0
2013-02-20 13:30:00,63.89,63.89,63.86,63.88,16700.0,46.5893,46.5893,46.5674,46.582,16700.0
2013-02-20 13:35:00,63.88,63.88,63.85,63.86,11700.0,46.582,46.582,46.5601,46.5674,11700.0
2013-02-20 13:40:00,63.86,63.88,63.85,63.88,12900.0,46.5674,46.582,46.5601,46.582,12900.0
2013-02-20 13:45:00,63.89,63.89,63.86,63.87,6600.0,46.5893,46.5893,46.5674,46.5747,6600.0
2013-02-20 13:50:00,63.85,63.86,63.84,63.86,1500.0,46.5601,46.5674,46.5529,46.5674,1500.0
2013-02-20 13:55:00,63.86,63.86,63.85,63.85,1500.0,46.5674,46.5674,46.5601,46.5601,1500.0
2013-02-20 14:00:00,63.84,63.96,63.77,63.87,37000.0,46.5529,46.6404,46.5018,46.5747,37000.0
2013-02-20 14:05:00,63.86,63.92,63.86,63.92,26800.0,46.5674,46.6112,46.5674,46.6112,26800.0
2013-02-20 14:10:00,63.92,63.92,63.83,63.85,5200.0,46.6112,46.6112,46.5456,46.5601,5200.0
2013-02-20 14:15:00,63.82,63.88,63.81,63.87,3700.0,46.5383,46.582,46.531,46.5747,3700.0
2013-02-20 14:20:00,63.87,63.88,63.8,63.8,7000.0,46.5747,46.582,46.5237,46.5237,7000.0
2013-02-20 14:25:00,63.82,63.86,63.82,63.86,5500.0,46.5383,46.5674,46.5383,46.5674,5500.0
2013-02-20 14:30:00,63.83,63.85,63.82,63.83,3300.0,46.5456,46.5601,46.5383,46.5456,3300.0
2013-02-20 14:35:00,63.81,63.83,63.79,63.83,6300.0,46.531,46.5456,46.5164,46.5456,6300.0
2013-02-20 14:40:00,63.81,63.81,63.75,63.75,10100.0,46.531,46.531,46.4872,46.4872,10100.0
2013-02-20 14:45:00,63.75,63.75,63.65,63.65,8400.0,46.4872,46.4872,46.4143,46.4143,8400.0
2013-02-20 14:50:00,63.69,63.7,63.6,63.6,8400.0,46.4435,46.4508,46.3778,46.3778,8400.0
2013-02-20 14:55:00,63.6,63.65,63.6,63.63,7100.0,46.3778,46.4143,46.3778,46.3997,7100.0
2013-02-20 15:00:00,63.62,63.63,63.49,63.5,7600.0,46.3924,46.3997,46.2976,46.3049,7600.0
2013-02-20 15:05:00,63.49,63.52,63.46,63.52,6800.0,46.2976,46.3195,46.2758,46.3195,6800.0
2013-02-20 15:10:00,63.52,63.57,63.51,63.52,9400.0,46.3195,46.356,46.3122,46.3195,9400.0
2013-02-20 15:15:00,63.51,63.59,63.46,63.48,1014600.0,46.3122,46.3705,46.2758,46.2903,1014600.0
2013-02-20 15:20:00,63.48,63.53,63.47,63.51,9500.0,46.2903,46.3268,46.283,46.3122,9500.0
2013-02-20 15:25:00,63.51,63.52,63.44,63.47,19200.0,46.3122,46.3195,46.2612,46.283,19200.0
2013-02-20 15:30:00,63.47,63.48,63.38,63.45,19900.0,46.283,46.2903,46.2174,46.2685,19900.0
2013-02-20 15:35:00,63.45,63.53,63.45,63.5,14800.0,46.2685,46.3268,46.2685,46.3049,14800.0
2013-02-20 15:40:00,63.51,63.51,63.45,63.47,12600.0,46.3122,46.3122,46.2685,46.283,12600.0
2013-02-20 15:45:00,63.48,63.51,63.39,63.4,25500.0,46.2903,46.3122,46.2247,46.232,25500.0
2013-02-20 15:50:00,63.42,63.43,63.37,63.4,14100.0,46.2466,46.2539,46.2101,46.232,14100.0
2013-02-20 15:55:00,63.4,63.41,63.35,63.38,65600.0,46.232,46.2393,46.1955,46.2174,65600.0
2013-02-21 09:30:00,63.21,63.25,63.1,63.14,21200.0,46.0934,46.1226,46.0132,46.0424,21200.0
2013-02-21 09:35:00,63.12,63.14,63.03,63.07,19400.0,46.0278,46.0424,45.9622,45.9914,19400.0
2013-02-21 09:40:00,63.07,63.14,63.07,63.14,9600.0,45.9914,46.0424,45.9914,46.0424,9600.0
2013-02-21 09:45:00,63.1,63.1,63.0,63.01,19500.0,46.0132,46.0132,45.9403,45.9476,19500.0
2013-02-21 09:50:00,63.01,63.02,62.92,62.93,33300.0,45.9476,45.9549,45.882,45.8893,33300.0
2013-02-21 09:55:00,62.97,62.97,62.94,62.96,2000.0,45.9184,45.9184,45.8966,45.9111,2000.0
2013-02-21 10:00:00,62.94,62.94,62.81,62.88,11500.0,45.8966,45.8966,45.8018,45.8528,11500.0
2013-02-21 10:05:00,62.89,62.96,62.89,62.93,4500.0,45.8601,45.9111,45.8601,45.8893,4500.0
2013-02-21 10:10:00,62.92,62.98,62.92,62.97,6500.0,45.882,45.9257,45.882,45.9184,6500.0
2013-02-21 10:15:00,62.97,62.97,62.9,62.93,5500.0,45.9184,45.9184,45.8674,45.8893,5500.0
2013-02-21 10:20:00,62.93,63.02,62.93,63.02,22100.0,45.8893,45.9549,45.8893,45.9549,22100.0
2013-02-21 10:25:00,63.05,63.12,63.05,63.1,3200.0,45.9768,46.0278,45.9768,46.0132,3200.0
2013-02-21 10:30:00,63.09,63.14,63.08,63.1,20500.0,46.0059,46.0424,45.9987,46.0132,20500.0
2013-02-21 10:35:00,63.1,63.11,63.02,63.02,3800.0,46.0132,46.0205,45.9549,45.9549,3800.0
2013-02-21 10:40:00,63.02,63.08,63.02,63.07,3600.0,45.9549,45.9987,45.9549,45.9914,3600.0
2013-02-21 10:45:00,63.07,63.09,63.05,63.09,2800.0,45.9914,46.0059,45.9768,46.0059,2800.0
2013-02-21 10:50:00,63.06,63.06,63.02,63.03,3200.0,45.9841,45.9841,45.9549,45.9622,3200.0
2013-02-21 10:55:00,63.01,63.02,62.99,63.01,5600.0,45.9476,45.9549,45.933,45.9476,5600.0
2013-02-21 11:00:00,63.02,63.03,62.98,63.0,9300.0,45.9549,45.9622,45.9257,45.9403,9300.0
2013-02-21 11:05:00,63.0,63.04,63.0,63.03,2600.0,45.9403,45.9695,45.9403,45.9622,2600.0
2013-02-21 11:10:00,63.04,63.04,62.99,62.99,3600.0,45.9695,45.9695,45.933,45.933,3600.0
2013-02-21 11:15:00,62.96,62.99,62.94,62.95,6100.0,45.9111,45.933,45.8966,45.9039,6100.0
2013-02-21 11:20:00,62.96,62.98,62.94,62.97,13500.0,45.9111,45.9257,45.8966,45.9184,13500.0
2013-02-21 11:25:00,62.96,62.98,62.95,62.95,2900.0,45.9111,45.9257,45.9039,45.9039,2900.0
2013-02-21 11:30:00,62.95,62.95,62.93,62.93,1500.0,45.9039,45.9039,45.8893,45.8893,1500.0
2013-02-21 11:35:00,62.95,62.99,62.95,62.99,2200.0,45.9039,45.933,45.9039,45.933,2200.0
2013-02-21 11:40:00,62.98,63.03,62.98,63.03,900.0,45.9257,45.9622,45.9257,45.9622,900.0
2013-02-21 11:45:00,63.03,63.03,62.99,63.01,2400.0,45.9622,45.9622,45.933,45.9476,2400.0
2013-02-21 11:50:00,63.01,63.04,63.01,63.04,2900.0,45.9476,45.9695,45.9476,45.9695,2900.0
2013-02-21 11:55:00,63.06,63.06,63.01,63.01,3700.0,45.9841,45.9841,45.9476,45.9476,3700.0
2013-02-21 12:00:00,63.01,63.02,62.99,62.99,6000.0,45.9476,45.9549,45.933,45.933,6000.0
2013-02-21 12:05:00,62.99,62.99,62.97,62.97,4300.0,45.933,45.933,45.9184,45.9184,4300.0
2013-02-21 12:10:00,62.97,62.99,62.97,62.98,4900.0,45.9184,45.933,45.9184,45.9257,4900.0
2013-02-21 12:15:00,62.98,62.98,62.91,62.91,3900.0,45.9257,45.9257,45.8747,45.8747,3900.0
2013-02-21 12:20:00,62.91,62.93,62.91,62.92,321300.0,45.8747,45.8893,45.8747,45.882,321300.0
2013-02-21 12:25:00,62.93,62.95,62.91,62.95,7000.0,45.8893,45.9039,45.8747,45.9039,7000.0
2013-02-21 12:30:00,62.95,62.95,62.91,62.92,23300.0,45.9039,45.9039,45.8747,45.882,23300.0
2013-02-21 12:35:00,62.91,62.91,62.87,62.87,17700.0,45.8747,45.8747,45.8455,45.8455,17700.0
2013-02-21 12:40:00,62.87,62.87,62.85,62.85,6000.0,45.8455,45.8455,45.8309,45.8309,6000.0
2013-02-21 12:45:00,62.86,62.88,62.86,62.88,4400.0,45.8382,45.8528,45.8382,45.8528,4400.0
2013-02-21 12:50:00,62.87,62.92,62.87,62.92,3200.0,45.8455,45.882,45.8455,45.882,3200.0
2013-02-21 12:55:00,62.92,62.96,62.92,62.95,6100.0,45.882,45.9111,45.882,45.9039,6100.0
2013-02-21 13:00:00,62.96,62.99,62.96,62.98,2200.0,45.9111,45.933,45.9111,45.9257,2200.0
2013-02-21 13:05:00,62.98,62.98,62.97,62.97,1500.0,45.9257,45.9257,45.9184,45.9184,1500.0
2013-02-21 13:10:00,62.96,62.96,62.92,62.92,1900.0,45.9111,45.9111,45.882,45.882,1900.0
2013-02-21 13:15:00,62.92,62.93,62.89,62.92,23800.0,45.882,45.8893,45.8601,45.882,23800.0
2013-02-21 13:20:00,62.91,62.94,62.91,62.91,8300.0,45.8747,45.8966,45.8747,45.8747,8300.0
2013-02-21 13:25:00,62.91,62.94,62.9,62.92,8800.0,45.8747,45.8966,45.8674,45.882,8800.0
2013-02-21 13:30:00,62.93,62.94,62.92,62.94,1800.0,45.8893,45.8966,45.882,45.8966,1800.0
2013-02-21 13:35:00,62.95,62.96,62.94,62.96,3300.0,45.9039,45.9111,45.8966,45.9111,3300.0
2013-02-21 13:40:00,62.95,62.95,62.91,62.92,8700.0,45.9039,45.9039,45.8747,45.882,8700.0
2013-02-21 13:45:00,62.92,62.92,62.87,62.87,22600.0,45.882,45.882,45.8455,45.8455,22600.0
2013-02-21 13:50:00,62.88,62.89,62.87,62.89,7900.0,45.8528,45.8601,45.8455,45.8601,7900.0
2013-02-21 13:55:00,62.89,62.91,62.88,62.91,19100.0,45.8601,45.8747,45.8528,45.8747,19100.0
2013-02-21 14:00:00,62.91,62.91,62.84,62.84,14800.0,45.8747,45.8747,45.8236,45.8236,14800.0
2013-02-21 14:05:00,62.84,62.85,62.81,62.81,52700.0,45.8236,45.8309,45.8018,45.8018,52700.0
2013-02-21 14:10:00,62.82,62.82,62.81,62.82,3500.0,45.8091,45.8091,45.8018,45.8091,3500.0
2013-02-21 14:15:00,62.84,62.84,62.82,62.82,10600.0,45.8236,45.8236,45.8091,45.8091,10600.0
2013-02-21 14:20:00,62.79,62.81,62.77,62.81,27700.0,45.7872,45.8018,45.7726,45.8018,27700.0
2013-02-21 14:25:00,62.8,62.82,62.78,62.82,16500.0,45.7945,45.8091,45.7799,45.8091,16500.0
2013-02-21 14:30:00,62.84,62.9,62.84,62.89,16900.0,45.8236,45.8674,45.8236,45.8601,16900.0
2013-02-21 14:35:00,62.88,62.89,62.88,62.89,3200.0,45.8528,45.8601,45.8528,45.8601,3200.0
2013-02-21 14:40:00,62.88,62.88,62.85,62.87,2500.0,45.8528,45.8528,45.8309,45.8455,2500.0
2013-02-21 14:45:00,62.88,62.89,62.88,62.88,1800.0,45.8528,45.8601,45.8528,45.8528,1800.0
2013-02-21 14:50:00,62.87,62.87,62.84,62.84,3900.0,45.8455,45.8455,45.8236,45.8236,3900.0
2013-02-21 14:55:00,62.88,62.96,62.88,62.96,4400.0,45.8528,45.9111,45.8528,45.9111,4400.0
2013-02-21 15:00:00,62.96,62.99,62.93,62.99,8000.0,45.9111,45.933,45.8893,45.933,8000.0
2013-02-21 15:05:00,62.98,63.07,62.98,63.06,7000.0,45.9257,45.9914,45.9257,45.9841,7000.0
2013-02-21 15:10:00,63.07,63.11,63.05,63.1,9200.0,45.9914,46.0205,45.9768,46.0132,9200.0
2013-02-21 15:15:00,63.11,63.11,63.05,63.05,12400.0,46.0205,46.0205,45.9768,45.9768,12400.0
2013-02-21 15:20:00,63.05,63.11,63.04,63.11,11500.0,45.9768,46.0205,45.9695,46.0205,11500.0
2013-02-21 15:25:00,63.12,63.18,63.12,63.18,29100.0,46.0278,46.0716,46.0278,46.0716,29100.0
2013-02-21 15:30:00,63.15,63.19,63.13,63.14,4400.0,46.0497,46.0789,46.0351,46.0424,4400.0
2013-02-21 15:35:00,63.11,63.14,63.11,63.13,6100.0,46.0205,46.0424,46.0205,46.0351,6100.0
2013-02-21 15:40:00,63.12,63.13,63.05,63.05,8400.0,46.0278,46.0351,45.9768,45.9768,8400.0
2013-02-21 15:45:00,63.06,63.12,63.06,63.08,6100.0,45.9841,46.0278,45.9841,45.9987,6100.0
2013-02-21 15:50:00,63.08,63.08,62.98,63.0,11900.0,45.9987,45.9987,45.9257,45.9403,11900.0
2013-02-21 15:55:00,62.99,63.01,62.94,63.01,14700.0,45.933,45.9476,45.8966,45.9476,14700.0
2013-02-22 09:30:00,63.33,63.37,63.3,63.34,18100.0,46.181,46.2101,46.1591,46.1882,18100.0
2013-02-22 09:35:00,63.36,63.39,63.33,63.35,2000.0,46.2028,46.2247,46.181,46.1955,2000.0
2013-02-22 09:40:00,63.36,63.37,63.28,63.33,90800.0,46.2028,46.2101,46.1445,46.181,90800.0
2013-02-22 09:45:00,63.3,63.3,63.24,63.26,5700.0,46.1591,46.1591,46.1153,46.1299,5700.0
2013-02-22 09:50:00,63.27,63.28,63.22,63.23,3100.0,46.1372,46.1445,46.1007,46.108,3100.0
2013-02-22 09:55:00,63.24,63.28,63.22,63.24,6000.0,46.1153,46.1445,46.1007,46.1153,6000.0
2013-02-22 10:00:00,63.26,63.27,63.19,63.19,4600.0,46.1299,46.1372,46.0789,46.0789,4600.0
2013-02-22 10:05:00,63.19,63.27,63.19,63.26,7900.0,46.0789,46.1372,46.0789,46.1299,7900.0
2013-02-22 10:10:00,63.25,63.25,63.2,63.21,5200.0,46.1226,46.1226,46.0862,46.0934,5200.0
2013-02-22 10:15:00,63.19,63.23,63.17,63.22,5000.0,46.0789,46.108,46.0643,46.1007,5000.0
2013-02-22 10:20:00,63.23,63.25,63.23,63.23,153600.0,46.108,46.1226,46.108,46.108,153600.0
2013-02-22 10:25:00,63.22,63.23,63.2,63.21,2400.0,46.1007,46.108,46.0862,46.0934,2400.0
2013-02-22 10:30:00,63.18,63.19,63.16,63.19,4300.0,46.0716,46.0789,46.057,46.0789,4300.0
2013-02-22 10:35:00,63.19,63.22,63.19,63.2,5100.0,46.0789,46.1007,46.0789,46.0862,5100.0
2013-02-22 10:40:00,63.2,63.25,63.2,63.25,21000.0,46.0862,46.1226,46.0862,46.1226,21000.0
2013-02-22 10:45:00,63.27,63.31,63.25,63.25,3600.0,46.1372,46.1664,46.1226,46.1226,3600.0
2013-02-22 10:50:00,63.25,63.27,63.25,63.26,2700.0,46.1226,46.1372,46.1226,46.1299,2700.0
2013-02-22 10:55:00,63.24,63.26,63.21,63.21,17200.0,46.1153,46.1299,46.0934,46.0934,17200.0
2013-02-22 11:00:00,63.22,63.26,63.22,63.24,16700.0,46.1007,46.1299,46.1007,46.1153,16700.0
2013-02-22 11:05:00,63.23,63.25,63.22,63.24,3900.0,46.108,46.1226,46.1007,46.1153,3900.0
2013-02-22 11:10:00,63.24,63.24,63.13,63.17,6200.0,46.1153,46.1153,46.0351,46.0643,6200.0
2013-02-22 11:15:00,63.17,63.19,63.16,63.19,1500.0,46.0643,46.0789,46.057,46.0789,1500.0
2013-02-22 11:20:00,63.19,63.22,63.18,63.22,2300.0,46.0789,46.1007,46.0716,46.1007,2300.0
2013-02-22 11:25:00,63.23,63.25,63.22,63.25,6400.0,46.108,46.1226,46.1007,46.1226,6400.0
2013-02-22 11:30:00,63.26,63.27,63.25,63.27,1900.0,46.1299,46.1372,46.1226,46.1372,1900.0
2013-02-22 11:35:00,63.26,63.32,63.26,63.32,16200.0,46.1299,46.1737,46.1299,46.1737,16200.0
2013-02-22 11:40:00,63.33,63.33,63.28,63.28,3900.0,46.181,46.181,46.1445,46.1445,3900.0
2013-02-22 11:45:00,63.28,63.32,63.28,63.29,5200.0,46.1445,46.1737,46.1445,46.1518,5200.0
2013-02-22 11:50:00,63.27,63.34,63.27,63.31,4500.0,46.1372,46.1882,46.1372,46.1664,4500.0
2013-02-22 11:55:00,63.29,63.3,63.29,63.3,1200.0,46.1518,46.1591,46.1518,46.1591,1200.0
2013-02-22 12:00:00,63.31,63.32,63.31,63.31,1900.0,46.1664,46.1737,46.1664,46.1664,1900.0
2013-02-22 12:05:00,63.31,63.34,63.29,63.34,2800.0,46.1664,46.1882,46.1518,46.1882,2800.0
2013-02-22 12:10:00,63.34,63.34,63.33,63.34,3700.0,46.1882,46.1882,46.181,46.1882,3700.0
2013-02-22 12:15:00,63.34,63.35,63.33,63.35,2000.0,46.1882,46.1955,46.181,46.1955,2000.0
2013-02-22 12:20:00,63.34,63.34,63.33,63.34,8800.0,46.1882,46.1882,46.181,46.1882,8800.0
2013-02-22 12:25:00,63.34,63.35,63.33,63.34,2800.0,46.1882,46.1955,46.181,46.1882,2800.0
2013-02-22 12:30:00,63.35,63.38,63.35,63.36,3700.0,46.1955,46.2174,46.1955,46.2028,3700.0
2013-02-22 12:35:00,63.37,63.39,63.37,63.39,2700.0,46.2101,46.2247,46.2101,46.2247,2700.0
2013-02-22 12:40:00,63.41,63.42,63.41,63.42,2400.0,46.2393,46.2466,46.2393,46.2466,2400.0
2013-02-22 12:45:00,63.42,63.47,63.42,63.46,2700.0,46.2466,46.283,46.2466,46.2758,2700.0
2013-02-22 12:50:00,63.48,63.48,63.46,63.46,1800.0,46.2903,46.2903,46.2758,46.2758,1800.0
2013-02-22 12:55:00,63.44,63.46,63.44,63.44,1300.0,46.2612,46.2758,46.2612,46.2612,1300.0
2013-02-22 13:00:00,63.45,63.46,63.44,63.44,1400.0,46.2685,46.2758,46.2612,46.2612,1400.0
2013-02-22 13:05:00,63.44,63.45,63.41,63.41,2300.0,46.2612,46.2685,46.2393,46.2393,2300.0
2013-02-22 13:10:00,63.41,63.42,63.41,63.42,2800.0,46.2393,46.2466,46.2393,46.2466,2800.0
2013-02-22 13:15:00,63.41,63.44,63.4,63.42,23300.0,46.2393,46.2612,46.232,46.2466,23300.0
2013-02-22 13:20:00,63.43,63.43,63.42,63.42,1600.0,46.2539,46.2539,46.2466,46.2466,1600.0
2013-02-22 13:25:00,63.42,63.42,63.37,63.4,3700.0,46.2466,46.2466,46.2101,46.232,3700.0
2013-02-22 13:30:00,63.39,63.39,63.37,63.37,2900.0,46.2247,46.2247,46.2101,46.2101,2900.0
2013-02-22 13:35:00,63.39,63.42,63.39,63.42,2600.0,46.2247,46.2466,46.2247,46.2466,2600.0
2013-02-22 13:40:00,63.41,63.43,63.41,63.41,1300.0,46.2393,46.2539,46.2393,46.2393,1300.0
2013-02-22 13:45:00,63.41,63.45,63.4,63.45,4400.0,46.2393,46.2685,46.232,46.2685,4400.0
2013-02-22 13:50:00,63.43,63.46,63.43,63.43,3800.0,46.2539,46.2758,46.2539,46.2539,3800.0
2013-02-22 13:55:00,63.42,63.44,63.41,63.44,3600.0,46.2466,46.2612,46.2393,46.2612,3600.0
2013-02-22 14:00:00,63.43,63.43,63.4,63.42,2800.0,46.2539,46.2539,46.232,46.2466,2800.0
2013-02-22 14:05:00,63.42,63.42,63.35,63.36,14600.0,46.2466,46.2466,46.1955,46.2028,14600.0
2013-02-22 14:10:00,63.36,63.38,63.36,63.38,12800.0,46.2028,46.2174,46.2028,46.2174,12800.0
2013-02-22 14:15:00,63.37,63.38,63.36,63.36,2600.0,46.2101,46.2174,46.2028,46.2028,2600.0
2013-02-22 14:20:00,63.37,63.38,63.35,63.35,1900.0,46.2101,46.2174,46.1955,46.1955,1900.0
2013-02-22 14:25:00,63.35,63.36,63.34,63.36,3500.0,46.1955,46.2028,46.1882,46.2028,3500.0
2013-02-22 14:30:00,63.37,63.37,63.36,63.37,2800.0,46.2101,46.2101,46.2028,46.2101,2800.0
2013-02-22 14:35:00,63.37,63.41,63.37,63.4,1500.0,46.2101,46.2393,46.2101,46.232,1500.0
2013-02-22 14:40:00,63.38,63.39,63.37,63.37,1400.0,46.2174,46.2247,46.2101,46.2101,1400.0
2013-02-22 14:45:00,63.38,63.38,63.35,63.36,6800.0,46.2174,46.2174,46.1955,46.2028,6800.0
2013-02-22 14:50:00,63.37,63.41,63.37,63.41,5000.0,46.2101,46.2393,46.2101,46.2393,5000.0
2013-02-22 14:55:00,63.39,63.4,63.39,63.39,1700.0,46.2247,46.232,46.2247,46.2247,1700.0
2013-02-22 15:00:00,63.4,63.42,63.4,63.42,3400.0,46.232,46.2466,46.232,46.2466,3400.0
2013-02-22 15:05:00,63.42,63.45,63.42,63.43,3300.0,46.2466,46.2685,46.2466,46.2539,3300.0
2013-02-22 15:10:00,63.43,63.45,63.43,63.44,1400.0,46.2539,46.2685,46.2539,46.2612,1400.0
2013-02-22 15:15:00,63.44,63.46,63.44,63.45,4800.0,46.2612,46.2758,46.2612,46.2685,4800.0
2013-02-22 15:20:00,63.43,63.43,63.38,63.39,6000.0,46.2539,46.2539,46.2174,46.2247,6000.0
2013-02-22 15:25:00,63.38,63.43,63.38,63.43,4200.0,46.2174,46.2539,46.2174,46.2539,4200.0
2013-02-22 15:30:00,63.42,63.45,63.42,63.44,2000.0,46.2466,46.2685,46.2466,46.2612,2000.0
2013-02-22 15:35:00,63.43,63.49,63.43,63.48,4900.0,46.2539,46.2976,46.2539,46.2903,4900.0
2013-02-22 15:40:00,63.47,63.48,63.46,63.47,3600.0,46.283,46.2903,46.2758,46.283,3600.0
2013-02-22 15:45:00,63.47,63.48,63.47,63.47,2300.0,46.283,46.2903,46.283,46.283,2300.0
2013-02-22 15:50:00,63.47,63.5,63.46,63.47,5000.0,46.283,46.3049,46.2758,46.283,5000.0
2013-02-22 15:55:00,63.48,63.54,63.46,63.54,11700.0,46.2903,46.3341,46.2758,46.3341,11700.0
2013-02-25 09:30:00,63.87,63.89,63.84,63.84,21200.0,46.5747,46.5893,46.5529,46.5529,21200.0
2013-02-25 09:35:00,63.83,63.83,63.8,63.8,3500.0,46.5456,46.5456,46.5237,46.5237,3500.0
2013-02-25 09:40:00,63.78,63.83,63.78,63.8,3900.0,46.5091,46.5456,46.5091,46.5237,3900.0
2013-02-25 09:45:00,63.81,63.83,63.79,63.8,2100.0,46.531,46.5456,46.5164,46.5237,2100.0
2013-02-25 09:50:00,63.82,63.84,63.81,63.82,4500.0,46.5383,46.5529,46.531,46.5383,4500.0
2013-02-25 09:55:00,63.82,63.87,63.82,63.87,10100.0,46.5383,46.5747,46.5383,46.5747,10100.0
2013-02-25 10:00:00,63.89,63.93,63.89,63.91,11400.0,46.5893,46.6185,46.5893,46.6039,11400.0
2013-02-25 10:05:00,63.93,63.96,63.88,63.88,12100.0,46.6185,46.6404,46.582,46.582,12100.0
2013-02-25 10:10:00,63.87,63.87,63.83,63.85,3500.0,46.5747,46.5747,46.5456,46.5601,3500.0
2013-02-25 10:15:00,63.83,63.83,63.77,63.78,3500.0,46.5456,46.5456,46.5018,46.5091,3500.0
2013-02-25 10:20:00,63.76,63.76,63.63,63.64,6500.0,46.4945,46.4945,46.3997,46.407,6500.0
2013-02-25 10:25:00,63.66,63.68,63.58,63.58,6200.0,46.4216,46.4362,46.3633,46.3633,6200.0
2013-02-25 10:30:00,63.57,63.68,63.57,63.66,6800.0,46.356,46.4362,46.356,46.4216,6800.0
2013-02-25 10:35:00,63.64,63.65,63.54,63.56,9500.0,46.407,46.4143,46.3341,46.3487,9500.0
2013-02-25 10:40:00,63.56,63.64,63.51,63.64,5700.0,46.3487,46.407,46.3122,46.407,5700.0
2013-02-25 10:45:00,63.59,63.62,63.5,63.53,5300.0,46.3705,46.3924,46.3049,46.3268,5300.0
2013-02-25 10:50:00,63.52,63.52,63.41,63.42,11200.0,46.3195,46.3195,46.2393,46.2466,11200.0
2013-02-25 10:55:00,63.42,63.51,63.42,63.51,20900.0,46.2466,46.3122,46.2466,46.3122,20900.0
2013-02-25 11:00:00,63.49,63.5,63.42,63.5,5100.0,46.2976,46.3049,46.2466,46.3049,5100.0
2013-02-25 11:05:00,63.44,63.55,63.44,63.55,21400.0,46.2612,46.3414,46.2612,46.3414,21400.0
2013-02-25 11:10:00,63.53,63.53,63.51,63.51,1100.0,46.3268,46.3268,46.3122,46.3122,1100.0
2013-02-25 11:15:00,63.52,63.6,63.52,63.54,4000.0,46.3195,46.3778,46.3195,46.3341,4000.0
2013-02-25 11:20:00,63.54,63.57,63.52,63.57,3000.0,46.3341,46.356,46.3195,46.356,3000.0
2013-02-25 11:25:00,63.57,63.59,63.53,63.54,4100.0,46.356,46.3705,46.3268,46.3341,4100.0
2013-02-25 11:30:00,63.55,63.59,63.55,63.56,2300.0,46.3414,46.3705,46.3414,46.3487,2300.0
2013-02-25 11:35:00,63.54,63.54,63.39,63.4,6500.0,46.3341,46.3341,46.2247,46.232,6500.0
2013-02-25 11:40:00,63.4,63.42,63.38,63.38,18900.0,46.232,46.2466,46.2174,46.2174,18900.0
2013-02-25 11:45:00,63.35,63.35,63.28,63.28,1200.0,46.1955,46.1955,46.1445,46.1445,1200.0
2013-02-25 11:50:00,63.29,63.29,63.2,63.25,2300.0,46.1518,46.1518,46.0862,46.1226,2300.0
2013-02-25 11:55:00,63.24,63.26,63.18,63.19,3600.0,46.1153,46.1299,46.0716,46.0789,3600.0
2013-02-25 12:00:00,63.21,63.24,63.19,63.19,1900.0,46.0934,46.1153,46.0789,46.0789,1900.0
2013-02-25 12:05:00,63.24,63.28,63.24,63.28,2300.0,46.1153,46.1445,46.1153,46.1445,2300.0
2013-02-25 12:10:00,63.27,63.3,63.26,63.26,4200.0,46.1372,46.1591,46.1299,46.1299,4200.0
2013-02-25 12:15:00,63.27,63.28,63.24,63.26,2800.0,46.1372,46.1445,46.1153,46.1299,2800.0
2013-02-25 12:20:00,63.26,63.3,63.25,63.3,2500.0,46.1299,46.1591,46.1226,46.1591,2500.0
2013-02-25 12:25:00,63.29,63.32,63.26,63.3,5500.0,46.1518,46.1737,46.1299,46.1591,5500.0
2013-02-25 12:30:00,63.29,63.3,63.25,63.3,3400.0,46.1518,46.1591,46.1226,46.1591,3400.0
2013-02-25 12:35:00,63.32,63.33,63.27,63.32,6200.0,46.1737,46.181,46.1372,46.1737,6200.0
2013-02-25 12:40:00,63.32,63.32,63.28,63.31,10700.0,46.1737,46.1737,46.1445,46.1664,10700.0
2013-02-25 12:45:00,63.32,63.38,63.32,63.38,1900.0,46.1737,46.2174,46.1737,46.2174,1900.0
2013-02-25 12:50:00,63.41,63.41,63.37,63.37,1500.0,46.2393,46.2393,46.2101,46.2101,1500.0
2013-02-25 12:55:00,63.37,63.41,63.37,63.4,14300.0,46.2101,46.2393,46.2101,46.232,14300.0
2013-02-25 13:00:00,63.4,63.41,63.37,63.37,1200.0,46.232,46.2393,46.2101,46.2101,1200.0
2013-02-25 13:05:00,63.34,63.34,63.32,63.32,6400.0,46.1882,46.1882,46.1737,46.1737,6400.0
2013-02-25 13:10:00,63.34,63.36,63.34,63.36,200.0,46.1882,46.2028,46.1882,46.2028,200.0
2013-02-25 13:15:00,63.37,63.37,63.3,63.31,23400.0,46.2101,46.2101,46.1591,46.1664,23400.0
2013-02-25 13:20:00,63.29,63.31,63.26,63.3,3700.0,46.1518,46.1664,46.1299,46.1591,3700.0
2013-02-25 13:25:00,63.31,63.31,63.26,63.27,2400.0,46.1664,46.1664,46.1299,46.1372,2400.0
2013-02-25 13:30:00,63.26,63.26,63.18,63.2,2900.0,46.1299,46.1299,46.0716,46.0862,2900.0
2013-02-25 13:35:00,63.18,63.19,63.14,63.16,6500.0,46.0716,46.0789,46.0424,46.057,6500.0
2013-02-25 13:40:00,63.15,63.15,63.07,63.1,8400.0,46.0497,46.0497,45.9914,46.0132,8400.0
2013-02-25 13:45:00,63.1,63.12,63.07,63.12,4400.0,46.0132,46.0278,45.9914,46.0278,4400.0
2013-02-25 13:50:00,63.11,63.14,63.05,63.08,6800.0,46.0205,46.0424,45.9768,45.9987,6800.0
2013-02-25 13:55:00,63.09,63.1,62.98,62.99,7900.0,46.0059,46.0132,45.9257,45.933,7900.0
2013-02-25 14:00:00,62.99,63.0,62.95,62.95,6900.0,45.933,45.9403,45.9039,45.9039,6900.0
2013-02-25 14:05:00,62.94,63.0,62.88,63.0,31600.0,45.8966,45.9403,45.8528,45.9403,31600.0
2013-02-25 14:10:00,63.0,63.05,62.99,63.05,6000.0,45.9403,45.9768,45.933,45.9768,6000.0
2013-02-25 14:15:00,63.05,63.08,63.02,63.08,5700.0,45.9768,45.9987,45.9549,45.9987,5700.0
2013-02-25 14:20:00,63.07,63.07,63.04,63.04,1400.0,45.9914,45.9914,45.9695,45.9695,1400.0
2013-02-25 14:25:00,63.04,63.05,63.02,63.03,7700.0,45.9695,45.9768,45.9549,45.9622,7700.0
2013-02-25 14:30:00,63.05,63.09,63.05,63.08,25700.0,45.9768,46.0059,45.9768,45.9987,25700.0
2013-02-25 14:35:00,63.07,63.08,63.01,63.01,22300.0,45.9914,45.9987,45.9476,45.9476,22300.0
2013-02-25 14:40:00,63.02,63.04,62.98,63.04,23800.0,45.9549,45.9695,45.9257,45.9695,23800.0
2013-02-25 14:45:00,63.04,63.04,62.95,62.96,8400.0,45.9695,45.9695,45.9039,45.9111,8400.0
2013-02-25 14:50:00,62.98,63.02,62.97,63.01,4100.0,45.9257,45.9549,45.9184,45.9476,4100.0
2013-02-25 14:55:00,63.03,63.1,63.03,63.04,5200.0,45.9622,46.0132,45.9622,45.9695,5200.0
2013-02-25 15:00:00,63.05,63.08,63.0,63.04,4900.0,45.9768,45.9987,45.9403,45.9695,4900.0
2013-02-25 15:05:00,63.04,63.07,63.02,63.04,6800.0,45.9695,45.9914,45.9549,45.9695,6800.0
2013-02-25 15:10:00,63.06,63.08,62.98,62.98,10700.0,45.9841,45.9987,45.9257,45.9257,10700.0
2013-02-25 15:15:00,62.97,62.97,62.87,62.87,11200.0,45.9184,45.9184,45.8455,45.8455,11200.0
2013-02-25 15:20:00,62.86,62.87,62.83,62.86,6300.0,45.8382,45.8455,45.8163,45.8382,6300.0
2013-02-25 15:25:00,62.86,62.87,62.73,62.76,16000.0,45.8382,45.8455,45.7434,45.7653,16000.0
2013-02-25 15:30:00,62.77,62.78,62.67,62.77,43600.0,45.7726,45.7799,45.6997,45.7726,43600.0
2013-02-25 15:35:00,62.78,62.79,62.73,62.74,23100.0,45.7799,45.7872,45.7434,45.7507,23100.0
2013-02-25 15:40:00,62.72,62.72,62.66,62.69,25300.0,45.7361,45.7361,45.6924,45.7143,25300.0
2013-02-25 15:45:00,62.68,62.74,62.59,62.59,50900.0,45.707,45.7507,45.6413,45.6413,50900.0
2013-02-25 15:50:00,62.57,62.57,62.4,62.43,45200.0,45.6268,45.6268,45.5028,45.5247,45200.0
2013-02-25 15:55:00,62.42,62.42,62.32,62.32,34400.0,45.5174,45.5174,45.4445,45.4445,34400.0
2013-02-26 09:30:00,62.62,62.69,62.6,62.64,15200.0,45.6632,45.7143,45.6486,45.6778,15200.0
2013-02-26 09:35:00,62.63,62.69,62.63,62.65,2600.0,45.6705,45.7143,45.6705,45.6851,2600.0
2013-02-26 09:40:00,62.69,62.7,62.66,62.66,900.0,45.7143,45.7216,45.6924,45.6924,900.0
2013-02-26 09:45:00,62.62,62.65,62.58,62.58,900.0,45.6632,45.6851,45.634,45.634,900.0
2013-02-26 09:50:00,62.6,62.65,62.59,62.62,5900.0,45.6486,45.6851,45.6413,45.6632,5900.0
2013-02-26 09:55:00,62.62,62.69,62.61,62.66,8200.0,45.6632,45.7143,45.6559,45.6924,8200.0
2013-02-26 10:00:00,62.68,62.72,62.68,62.7,4300.0,45.707,45.7361,45.707,45.7216,4300.0
2013-02-26 10:05:00,62.69,62.69,62.56,62.56,2700.0,45.7143,45.7143,45.6195,45.6195,2700.0
2013-02-26 10:10:00,62.56,62.58,62.49,62.49,5400.0,45.6195,45.634,45.5684,45.5684,5400.0
2013-02-26 10:15:00,62.49,62.56,62.49,62.55,6800.0,45.5684,45.6195,45.5684,45.6122,6800.0
2013-02-26 10:20:00,62.55,62.55,62.44,62.46,8300.0,45.6122,45.6122,45.532,45.5465,8300.0
2013-02-26 10:25:00,62.48,62.52,62.39,62.42,6900.0,45.5611,45.5903,45.4955,45.5174,6900.0
2013-02-26 10:30:00,62.37,62.4,62.3,62.31,9600.0,45.4809,45.5028,45.4299,45.4372,9600.0
2013-02-26 10:35:00,62.3,62.39,62.29,62.39,7000.0,45.4299,45.4955,45.4226,45.4955,7000.0
2013-02-26 10:40:00,62.39,62.44,62.37,62.39,8000.0,45.4955,45.532,45.4809,45.4955,8000.0
2013-02-26 10:45:00,62.37,62.45,62.32,62.43,5100.0,45.4809,45.5392,45.4445,45.5247,5100.0
2013-02-26 10:50:00,62.45,62.54,62.42,62.54,4800.0,45.5392,45.6049,45.5174,45.6049,4800.0
2013-02-26 10:55:00,62.53,62.53,62.44,62.47,3200.0,45.5976,45.5976,45.532,45.5538,3200.0
2013-02-26 11:00:00,62.44,62.46,62.36,62.4,22600.0,45.532,45.5465,45.4736,45.5028,22600.0
2013-02-26 11:05:00,62.4,62.4,62.28,62.3,18600.0,45.5028,45.5028,45.4153,45.4299,18600.0
2013-02-26 11:10:00,62.3,62.37,62.28,62.29,5900.0,45.4299,45.4809,45.4153,45.4226,5900.0
2013-02-26 11:15:00,62.3,62.37,62.3,62.36,10200.0,45.4299,45.4809,45.4299,45.4736,10200.0
2013-02-26 11:20:00,62.35,62.37,62.23,62.28,11400.0,45.4663,45.4809,45.3788,45.4153,11400.0
2013-02-26 11:25:00,62.28,62.35,62.27,62.29,11000.0,45.4153,45.4663,45.408,45.4226,11000.0
2013-02-26 11:30:00,62.3,62.38,62.3,62.34,7500.0,45.4299,45.4882,45.4299,45.459,7500.0
2013-02-26 11:35:00,62.34,62.35,62.27,62.28,6200.0,45.459,45.4663,45.408,45.4153,6200.0
2013-02-26 11:40:00,62.27,62.3,62.2,62.23,5700.0,45.408,45.4299,45.3569,45.3788,5700.0
2013-02-26 11:45:00,62.21,62.23,62.18,62.23,2600.0,45.3642,45.3788,45.3424,45.3788,2600.0
2013-02-26 11:50:00,62.27,62.34,62.27,62.34,3400.0,45.408,45.459,45.408,45.459,3400.0
2013-02-26 11:55:00,62.34,62.36,62.32,62.34,4500.0,45.459,45.4736,45.4445,45.459,4500.0
2013-02-26 12:00:00,62.33,62.41,62.31,62.41,35400.0,45.4517,45.5101,45.4372,45.5101,35400.0
2013-02-26 12:05:00,62.41,62.46,62.37,62.46,5000.0,45.5101,45.5465,45.4809,45.5465,5000.0
2013-02-26 12:10:00,62.45,62.45,62.4,62.42,5100.0,45.5392,45.5392,45.5028,45.5174,5100.0
2013-02-26 12:15:00,62.43,62.45,62.38,62.38,3500.0,45.5247,45.5392,45.4882,45.4882,3500.0
2013-02-26 12:20:00,62.38,62.43,62.37,62.43,9900.0,45.4882,45.5247,45.4809,45.5247,9900.0
2013-02-26 12:25:00,62.43,62.47,62.43,62.45,4700.0,45.5247,45.5538,45.5247,45.5392,4700.0
2013-02-26 12:30:00,62.43,62.53,62.42,62.52,13900.0,45.5247,45.5976,45.5174,45.5903,13900.0
2013-02-26 12:35:00,62.52,62.61,62.51,62.61,5800.0,45.5903,45.6559,45.583,45.6559,5800.0
2013-02-26 12:40:00,62.61,62.61,62.57,62.58,9500.0,45.6559,45.6559,45.6268,45.634,9500.0
2013-02-26 12:45:00,62.58,62.58,62.53,62.54,4700.0,45.634,45.634,45.5976,45.6049,4700.0
2013-02-26 12:50:00,62.54,62.58,62.53,62.54,8400.0,45.6049,45.634,45.5976,45.6049,8400.0
2013-02-26 12:55:00,62.55,62.62,62.54,62.59,7900.0,45.6122,45.6632,45.6049,45.6413,7900.0
2013-02-26 13:00:00,62.59,62.66,62.58,62.66,6500.0,45.6413,45.6924,45.634,45.6924,6500.0
2013-02-26 13:05:00,62.64,62.64,62.58,62.58,8500.0,45.6778,45.6778,45.634,45.634,8500.0
2013-02-26 13:10:00,62.59,62.59,62.53,62.55,3600.0,45.6413,45.6413,45.5976,45.6122,3600.0
2013-02-26 13:15:00,62.55,62.55,62.49,62.49,4100.0,45.6122,45.6122,45.5684,45.5684,4100.0
2013-02-26 13:20:00,62.49,62.53,62.46,62.53,4400.0,45.5684,45.5976,45.5465,45.5976,4400.0
2013-02-26 13:25:00,62.55,62.56,62.5,62.51,20600.0,45.6122,45.6195,45.5757,45.583,20600.0
2013-02-26 13:30:00,62.51,62.57,62.51,62.54,10200.0,45.583,45.6268,45.583,45.6049,10200.0
2013-02-26 13:35:00,62.55,62.62,62.54,62.59,6800.0,45.6122,45.6632,45.6049,45.6413,6800.0
2013-02-26 13:40:00,62.6,62.62,62.56,62.56,27800.0,45.6486,45.6632,45.6195,45.6195,27800.0
2013-02-26 13:45:00,62.58,62.62,62.58,62.61,8600.0,45.634,45.6632,45.634,45.6559,8600.0
2013-02-26 13:50:00,62.61,62.63,62.6,62.62,19000.0,45.6559,45.6705,45.6486,45.6632,19000.0
2013-02-26 13:55:00,62.62,62.62,62.57,62.57,4700.0,45.6632,45.6632,45.6268,45.6268,4700.0
2013-02-26 14:00:00,62.59,62.63,62.58,62.62,3600.0,45.6413,45.6705,45.634,45.6632,3600.0
2013-02-26 14:05:00,62.63,62.65,62.62,62.62,25900.0,45.6705,45.6851,45.6632,45.6632,25900.0
2013-02-26 14:10:00,62.62,62.64,62.61,62.63,3900.0,45.6632,45.6778,45.6559,45.6705,3900.0
2013-02-26 14:15:00,62.64,62.65,62.61,62.64,9500.0,45.6778,45.6851,45.6559,45.6778,9500.0
2013-02-26 14:20:00,62.64,62.69,62.64,62.69,10300.0,45.6778,45.7143,45.6778,45.7143,10300.0
2013-02-26 14:25:00,62.7,62.71,62.67,62.71,18300.0,45.7216,45.7288,45.6997,45.7288,18300.0
2013-02-26 14:30:00,62.72,62.75,62.68,62.74,22800.0,45.7361,45.758,45.707,45.7507,22800.0
2013-02-26 14:35:00,62.75,62.77,62.71,62.72,8700.0,45.758,45.7726,45.7288,45.7361,8700.0
2013-02-26 14:40:00,62.72,62.72,62.64,62.64,6700.0,45.7361,45.7361,45.6778,45.6778,6700.0
2013-02-26 14:45:00,62.67,62.67,62.6,62.62,6000.0,45.6997,45.6997,45.6486,45.6632,6000.0
2013-02-26 14:50:00,62.64,62.68,62.61,62.64,14400.0,45.6778,45.707,45.6559,45.6778,14400.0
2013-02-26 14:55:00,62.64,62.7,62.64,62.66,12100.0,45.6778,45.7216,45.6778,45.6924,12100.0
2013-02-26 15:00:00,62.66,62.73,62.66,62.68,5100.0,45.6924,45.7434,45.6924,45.707,5100.0
2013-02-26 15:05:00,62.68,62.71,62.64,62.66,3700.0,45.707,45.7288,45.6778,45.6924,3700.0
2013-02-26 15:10:00,62.68,62.69,62.59,62.62,5100.0,45.707,45.7143,45.6413,45.6632,5100.0
2013-02-26 15:15:00,62.62,62.65,62.58,62.62,12000.0,45.6632,45.6851,45.634,45.6632,12000.0
2013-02-26 15:20:00,62.63,62.63,62.6,62.62,3500.0,45.6705,45.6705,45.6486,45.6632,3500.0
2013-02-26 15:25:00,62.61,62.67,62.61,62.67,2600.0,45.6559,45.6997,45.6559,45.6997,2600.0
2013-02-26 15:30:00,62.69,62.69,62.61,62.65,27300.0,45.7143,45.7143,45.6559,45.6851,27300.0
2013-02-26 15:35:00,62.65,62.7,62.63,62.69,10000.0,45.6851,45.7216,45.6705,45.7143,10000.0
2013-02-26 15:40:00,62.72,62.79,62.72,62.76,34300.0,45.7361,45.7872,45.7361,45.7653,34300.0
2013-02-26 15:45:00,62.75,62.76,62.73,62.75,9100.0,45.758,45.7653,45.7434,45.758,9100.0
2013-02-26 15:50:00,62.76,62.78,62.73,62.75,8600.0,45.7653,45.7799,45.7434,45.758,8600.0
2013-02-26 15:55:00,62.73,62.74,62.67,62.71,12800.0,45.7434,45.7507,45.6997,45.7288,12800.0
2013-02-27 09:30:00,62.67,62.71,62.62,62.67,16400.0,45.6997,45.7288,45.6632,45.6997,16400.0
2013-02-27 09:35:00,62.7,62.79,62.7,62.78,1500.0,45.7216,45.7872,45.7216,45.7799,1500.0
2013-02-27 09:40:00,62.75,62.93,62.75,62.88,7300.0,45.758,45.8893,45.758,45.8528,7300.0
2013-02-27 09:45:00,62.9,62.9,62.82,62.82,1300.0,45.8674,45.8674,45.8091,45.8091,1300.0
2013-02-27 09:50:00,62.83,62.92,62.82,62.91,4900.0,45.8163,45.882,45.8091,45.8747,4900.0
2013-02-27 09:55:00,62.92,62.92,62.86,62.89,5200.0,45.882,45.882,45.8382,45.8601,5200.0
2013-02-27 10:00:00,62.9,62.95,62.88,62.91,19400.0,45.8674,45.9039,45.8528,45.8747,19400.0
2013-02-27 10:05:00,62.9,62.95,62.88,62.92,5200.0,45.8674,45.9039,45.8528,45.882,5200.0
2013-02-27 10:10:00,62.94,62.99,62.93,62.97,5400.0,45.8966,45.933,45.8893,45.9184,5400.0
2013-02-27 10:15:00,63.0,63.0,62.95,62.99,7500.0,45.9403,45.9403,45.9039,45.933,7500.0
2013-02-27 10:20:00,63.01,63.09,63.01,63.08,11500.0,45.9476,46.0059,45.9476,45.9987,11500.0
2013-02-27 10:25:00,63.08,63.08,63.02,63.02,3100.0,45.9987,45.9987,45.9549,45.9549,3100.0
2013-02-27 10:30:00,63.03,63.05,63.03,63.05,3500.0,45.9622,45.9768,45.9622,45.9768,3500.0
2013-02-27 10:35:00,63.08,63.1,63.05,63.1,3200.0,45.9987,46.0132,45.9768,46.0132,3200.0
2013-02-27 10:40:00,63.1,63.13,63.06,63.06,6800.0,46.0132,46.0351,45.9841,45.9841,6800.0
2013-02-27 10:45:00,63.07,63.08,62.98,62.98,5600.0,45.9914,45.9987,45.9257,45.9257,5600.0
2013-02-27 10:50:00,63.0,63.02,63.0,63.02,800.0,45.9403,45.9549,45.9403,45.9549,800.0
2013-02-27 10:55:00,63.0,63.04,63.0,63.04,2900.0,45.9403,45.9695,45.9403,45.9695,2900.0
2013-02-27 11:00:00,63.03,63.16,63.03,63.14,10800.0,45.9622,46.057,45.9622,46.0424,10800.0
2013-02-27 11:05:00,63.12,63.15,63.12,63.15,4700.0,46.0278,46.0497,46.0278,46.0497,4700.0
2013-02-27 11:10:00,63.16,63.18,63.15,63.17,2300.0,46.057,46.0716,46.0497,46.0643,2300.0
2013-02-27 11:15:00,63.18,63.18,63.15,63.16,5600.0,46.0716,46.0716,46.0497,46.057,5600.0
2013-02-27 11:20:00,63.18,63.19,63.13,63.14,3200.0,46.0716,46.0789,46.0351,46.0424,3200.0
2013-02-27 11:25:00,63.13,63.18,63.13,63.18,9800.0,46.0351,46.0716,46.0351,46.0716,9800.0
2013-02-27 11:30:00,63.18,63.18,63.15,63.15,3200.0,46.0716,46.0716,46.0497,46.0497,3200.0
2013-02-27 11:35:00,63.15,63.2,63.15,63.2,2200.0,46.0497,46.0862,46.0497,46.0862,2200.0
2013-02-27 11:40:00,63.21,63.22,63.18,63.18,2700.0,46.0934,46.1007,46.0716,46.0716,2700.0
2013-02-27 11:45:00,63.2,63.21,63.2,63.21,1700.0,46.0862,46.0934,46.0862,46.0934,1700.0
2013-02-27 11:50:00,63.22,63.25,63.22,63.24,2500.0,46.1007,46.1226,46.1007,46.1153,2500.0
2013-02-27 11:55:00,63.24,63.24,63.21,63.22,1300.0,46.1153,46.1153,46.0934,46.1007,1300.0
2013-02-27 12:00:00,63.21,63.23,63.21,63.23,1300.0,46.0934,46.108,46.0934,46.108,1300.0
2013-02-27 12:05:00,63.23,63.29,63.23,63.29,4100.0,46.108,46.1518,46.108,46.1518,4100.0
2013-02-27 12:10:00,63.26,63.26,63.24,63.26,800.0,46.1299,46.1299,46.1153,46.1299,800.0
2013-02-27 12:15:00,63.25,63.27,63.25,63.26,2100.0,46.1226,46.1372,46.1226,46.1299,2100.0
2013-02-27 12:20:00,63.27,63.31,63.27,63.31,3300.0,46.1372,46.1664,46.1372,46.1664,3300.0
2013-02-27 12:25:00,63.33,63.35,63.33,63.35,12400.0,46.181,46.1955,46.181,46.1955,12400.0
2013-02-27 12:30:00,63.35,63.42,63.35,63.38,7600.0,46.1955,46.2466,46.1955,46.2174,7600.0
2013-02-27 12:35:00,63.4,63.41,63.36,63.36,3300.0,46.232,46.2393,46.2028,46.2028,3300.0
2013-02-27 12:40:00,63.36,63.37,63.34,63.36,1600.0,46.2028,46.2101,46.1882,46.2028,1600.0
2013-02-27 12:45:00,63.36,63.38,63.34,63.34,6000.0,46.2028,46.2174,46.1882,46.1882,6000.0
2013-02-27 12:50:00,63.35,63.35,63.31,63.31,2000.0,46.1955,46.1955,46.1664,46.1664,2000.0
2013-02-27 12:55:00,63.31,63.39,63.31,63.35,15100.0,46.1664,46.2247,46.1664,46.1955,15100.0
2013-02-27 13:00:00,63.36,63.36,63.31,63.31,5800.0,46.2028,46.2028,46.1664,46.1664,5800.0
2013-02-27 13:05:00,63.34,63.36,63.32,63.34,2000.0,46.1882,46.2028,46.1737,46.1882,2000.0
2013-02-27 13:10:00,63.33,63.36,63.32,63.36,1900.0,46.181,46.2028,46.1737,46.2028,1900.0
2013-02-27 13:15:00,63.35,63.36,63.33,63.33,18200.0,46.1955,46.2028,46.181,46.181,18200.0
2013-02-27 13:20:00,63.34,63.34,63.32,63.32,1600.0,46.1882,46.1882,46.1737,46.1737,1600.0
2013-02-27 13:25:00,63.32,63.35,63.32,63.34,5600.0,46.1737,46.1955,46.1737,46.1882,5600.0
2013-02-27 13:30:00,63.35,63.37,63.35,63.36,3700.0,46.1955,46.2101,46.1955,46.2028,3700.0
2013-02-27 13:35:00,63.37,63.4,63.36,63.4,1100.0,46.2101,46.232,46.2028,46.232,1100.0
2013-02-27 13:40:00,63.4,63.41,63.39,63.39,4500.0,46.232,46.2393,46.2247,46.2247,4500.0
2013-02-27 13:45:00,63.38,63.39,63.36,63.36,7300.0,46.2174,46.2247,46.2028,46.2028,7300.0
2013-02-27 13:50:00,63.35,63.39,63.35,63.38,14200.0,46.1955,46.2247,46.1955,46.2174,14200.0
2013-02-27 13:55:00,63.38,63.38,63.36,63.36,4000.0,46.2174,46.2174,46.2028,46.2028,4000.0
2013-02-27 14:00:00,63.39,63.39,63.36,63.39,3900.0,46.2247,46.2247,46.2028,46.2247,3900.0
2013-02-27 14:05:00,63.39,63.41,63.39,63.41,1100.0,46.2247,46.2393,46.2247,46.2393,1100.0
2013-02-27 14:10:00,63.41,63.48,63.41,63.47,8800.0,46.2393,46.2903,46.2393,46.283,8800.0
2013-02-27 14:15:00,63.49,63.49,63.46,63.47,13200.0,46.2976,46.2976,46.2758,46.283,13200.0
2013-02-27 14:20:00,63.5,63.54,63.49,63.52,4800.0,46.3049,46.3341,46.2976,46.3195,4800.0
2013-02-27 14:25:00,63.54,63.57,63.52,63.52,3700.0,46.3341,46.356,46.3195,46.3195,3700.0
2013-02-27 14:30:00,63.51,63.51,63.5,63.51,2300.0,46.3122,46.3122,46.3049,46.3122,2300.0
2013-02-27 14:35:00,63.51,63.51,63.49,63.5,6400.0,46.3122,46.3122,46.2976,46.3049,6400.0
2013-02-27 14:40:00,63.5,63.5,63.48,63.5,4100.0,46.3049,46.3049,46.2903,46.3049,4100.0
2013-02-27 14:45:00,63.52,63.56,63.52,63.56,4700.0,46.3195,46.3487,46.3195,46.3487,4700.0
2013-02-27 14:50:00,63.57,63.57,63.51,63.51,4300.0,46.356,46.356,46.3122,46.3122,4300.0
2013-02-27 14:55:00,63.51,63.55,63.5,63.55,7900.0,46.3122,46.3414,46.3049,46.3414,7900.0
2013-02-27 15:00:00,63.55,63.55,63.52,63.53,13200.0,46.3414,46.3414,46.3195,46.3268,13200.0
2013-02-27 15:05:00,63.53,63.55,63.52,63.55,4000.0,46.3268,46.3414,46.3195,46.3414,4000.0
2013-02-27 15:10:00,63.54,63.6,63.52,63.6,11900.0,46.3341,46.3778,46.3195,46.3778,11900.0
2013-02-27 15:15:00,63.6,63.61,63.59,63.6,2600.0,46.3778,46.3851,46.3705,46.3778,2600.0
2013-02-27 15:20:00,63.61,63.63,63.61,63.63,7000.0,46.3851,46.3997,46.3851,46.3997,7000.0
2013-02-27 15:25:00,63.65,63.66,63.56,63.57,5800.0,46.4143,46.4216,46.3487,46.356,5800.0
2013-02-27 15:30:00,63.6,63.63,63.59,63.63,10300.0,46.3778,46.3997,46.3705,46.3997,10300.0
2013-02-27 15:35:00,63.65,63.66,63.63,63.65,2200.0,46.4143,46.4216,46.3997,46.4143,2200.0
2013-02-27 15:40:00,63.65,63.65,63.6,63.63,8300.0,46.4143,46.4143,46.3778,46.3997,8300.0
2013-02-27 15:45:00,63.63,63.64,63.58,63.59,7600.0,46.3997,46.407,46.3633,46.3705,7600.0
2013-02-27 15:50:00,63.59,63.61,63.56,63.6,7000.0,46.3705,46.3851,46.3487,46.3778,7000.0
2013-02-27 15:55:00,63.59,63.59,63.53,63.54,13200.0,46.3705,46.3705,46.3268,46.3341,13200.0
2013-02-28 09:30:00,63.56,63.56,63.45,63.49,24500.0,46.3487,46.3487,46.2685,46.2976,24500.0
2013-02-28 09:35:00,63.52,63.63,63.52,63.63,7600.0,46.3195,46.3997,46.3195,46.3997,7600.0
2013-02-28 09:40:00,63.62,63.68,63.62,63.68,5700.0,46.3924,46.4362,46.3924,46.4362,5700.0
2013-02-28 09:45:00,63.65,63.72,63.62,63.72,1600.0,46.4143,46.4653,46.3924,46.4653,1600.0
2013-02-28 09:50:00,63.66,63.66,63.62,63.62,700.0,46.4216,46.4216,46.3924,46.3924,700.0
2013-02-28 09:55:00,63.55,63.63,63.55,63.63,3800.0,46.3414,46.3997,46.3414,46.3997,3800.0
2013-02-28 10:00:00,63.64,63.66,63.5,63.51,4900.0,46.407,46.4216,46.3049,46.3122,4900.0
2013-02-28 10:05:00,63.52,63.54,63.52,63.54,1500.0,46.3195,46.3341,46.3195,46.3341,1500.0
2013-02-28 10:10:00,63.55,63.61,63.54,63.61,6700.0,46.3414,46.3851,46.3341,46.3851,6700.0
2013-02-28 10:15:00,63.61,63.62,63.57,63.6,4100.0,46.3851,46.3924,46.356,46.3778,4100.0
2013-02-28 10:20:00,63.6,63.64,63.58,63.61,3600.0,46.3778,46.407,46.3633,46.3851,3600.0
2013-02-28 10:25:00,63.56,63.6,63.54,63.59,11100.0,46.3487,46.3778,46.3341,46.3705,11100.0
2013-02-28 10:30:00,63.54,63.57,63.53,63.55,2900.0,46.3341,46.356,46.3268,46.3414,2900.0
2013-02-28 10:35:00,63.56,63.56,63.52,63.54,4900.0,46.3487,46.3487,46.3195,46.3341,4900.0
2013-02-28 10:40:00,63.54,63.54,63.49,63.53,4600.0,46.3341,46.3341,46.2976,46.3268,4600.0
2013-02-28 10:45:00,63.53,63.53,63.46,63.47,24900.0,46.3268,46.3268,46.2758,46.283,24900.0
2013-02-28 10:50:00,63.48,63.5,63.47,63.49,700.0,46.2903,46.3049,46.283,46.2976,700.0
2013-02-28 10:55:00,63.47,63.52,63.47,63.52,1000.0,46.283,46.3195,46.283,46.3195,1000.0
2013-02-28 11:00:00,63.52,63.56,63.48,63.56,3300.0,46.3195,46.3487,46.2903,46.3487,3300.0
2013-02-28 11:05:00,63.58,63.62,63.58,63.59,11300.0,46.3633,46.3924,46.3633,46.3705,11300.0
2013-02-28 11:10:00,63.6,63.63,63.59,63.59,3100.0,46.3778,46.3997,46.3705,46.3705,3100.0
2013-02-28 11:15:00,63.59,63.6,63.59,63.6,600.0,46.3705,46.3778,46.3705,46.3778,600.0
2013-02-28 11:20:00,63.63,63.66,63.6,63.64,1900.0,46.3997,46.4216,46.3778,46.407,1900.0
2013-02-28 11:25:00,63.63,63.66,63.62,63.66,3300.0,46.3997,46.4216,46.3924,46.4216,3300.0
2013-02-28 11:30:00,63.66,63.66,63.62,63.63,1400.0,46.4216,46.4216,46.3924,46.3997,1400.0
2013-02-28 11:35:00,63.6,63.6,63.57,63.59,2800.0,46.3778,46.3778,46.356,46.3705,2800.0
2013-02-28 11:40:00,63.58,63.62,63.57,63.61,24500.0,46.3633,46.3924,46.356,46.3851,24500.0
2013-02-28 11:45:00,63.62,63.62,63.61,63.61,1700.0,46.3924,46.3924,46.3851,46.3851,1700.0
2013-02-28 11:50:00,63.62,63.63,63.6,63.63,2700.0,46.3924,46.3997,46.3778,46.3997,2700.0
2013-02-28 11:55:00,63.59,63.62,63.58,63.62,4400.0,46.3705,46.3924,46.3633,46.3924,4400.0
2013-02-28 12:00:00,63.61,63.64,63.6,63.63,5800.0,46.3851,46.407,46.3778,46.3997,5800.0
2013-02-28 12:05:00,63.62,63.64,63.6,63.6,2600.0,46.3924,46.407,46.3778,46.3778,2600.0
2013-02-28 12:10:00,63.62,63.62,63.6,63.6,1400.0,46.3924,46.3924,46.3778,46.3778,1400.0
2013-02-28 12:15:00,63.6,63.61,63.59,63.61,1500.0,46.3778,46.3851,46.3705,46.3851,1500.0
2013-02-28 12:20:00,63.62,63.64,63.62,63.64,1000.0,46.3924,46.407,46.3924,46.407,1000.0
2013-02-28 12:25:00,63.63,63.63,63.63,63.63,200.0,46.3997,46.3997,46.3997,46.3997,200.0
2013-02-28 12:30:00,63.61,63.63,63.61,63.63,1900.0,46.3851,46.3997,46.3851,46.3997,1900.0
2013-02-28 12:35:00,63.65,63.65,63.64,63.64,600.0,46.4143,46.4143,46.407,46.407,600.0
2013-02-28 12:40:00,63.66,63.68,63.65,63.68,1300.0,46.4216,46.4362,46.4143,46.4362,1300.0
2013-02-28 12:45:00,63.69,63.7,63.69,63.7,1000.0,46.4435,46.4508,46.4435,46.4508,1000.0
2013-02-28 12:50:00,63.7,63.7,63.69,63.69,400.0,46.4508,46.4508,46.4435,46.4435,400.0
2013-02-28 12:55:00,63.67,63.69,63.67,63.67,800.0,46.4289,46.4435,46.4289,46.4289,800.0
2013-02-28 13:00:00,63.66,63.71,63.66,63.7,6100.0,46.4216,46.4581,46.4216,46.4508,6100.0
2013-02-28 13:05:00,63.69,63.7,63.68,63.7,700.0,46.4435,46.4508,46.4362,46.4508,700.0
2013-02-28 13:10:00,63.71,63.72,63.7,63.71,3900.0,46.4581,46.4653,46.4508,46.4581,3900.0
2013-02-28 13:15:00,63.71,63.77,63.7,63.77,18800.0,46.4581,46.5018,46.4508,46.5018,18800.0
2013-02-28 13:20:00,63.73,63.79,63.73,63.79,24600.0,46.4726,46.5164,46.4726,46.5164,24600.0
2013-02-28 13:25:00,63.81,63.84,63.81,63.83,3300.0,46.531,46.5529,46.531,46.5456,3300.0
2013-02-28 13:30:00,63.83,63.83,63.79,63.81,3800.0,46.5456,46.5456,46.5164,46.531,3800.0
2013-02-28 13:35:00,63.83,63.85,63.81,63.81,20500.0,46.5456,46.5601,46.531,46.531,20500.0
2013-02-28 13:40:00,63.79,63.8,63.78,63.8,5300.0,46.5164,46.5237,46.5091,46.5237,5300.0
2013-02-28 13:45:00,63.79,63.82,63.79,63.82,3500.0,46.5164,46.5383,46.5164,46.5383,3500.0
2013-02-28 13:50:00,63.81,63.84,63.8,63.84,2000.0,46.531,46.5529,46.5237,46.5529,2000.0
2013-02-28 13:55:00,63.85,63.86,63.83,63.83,3500.0,46.5601,46.5674,46.5456,46.5456,3500.0
2013-02-28 14:00:00,63.83,63.84,63.83,63.84,1700.0,46.5456,46.5529,46.5456,46.5529,1700.0
2013-02-28 14:05:00,63.82,63.85,63.82,63.85,5300.0,46.5383,46.5601,46.5383,46.5601,5300.0
2013-02-28 14:10:00,63.85,63.87,63.84,63.87,12000.0,46.5601,46.5747,46.5529,46.5747,12000.0
2013-02-28 14:15:00,63.87,63.87,63.85,63.86,6900.0,46.5747,46.5747,46.5601,46.5674,6900.0
2013-02-28 14:20:00,63.87,63.88,63.87,63.88,2500.0,46.5747,46.582,46.5747,46.582,2500.0
2013-02-28 14:25:00,63.88,63.88,63.88,63.88,3000.0,46.582,46.582,46.582,46.582,3000.0
2013-02-28 14:30:00,63.88,63.9,63.81,63.82,43600.0,46.582,46.5966,46.531,46.5383,43600.0
2013-02-28 14:35:00,63.82,63.82,63.79,63.8,3700.0,46.5383,46.5383,46.5164,46.5237,3700.0
2013-02-28 14:40:00,63.8,63.8,63.78,63.8,2000.0,46.5237,46.5237,46.5091,46.5237,2000.0
2013-02-28 14:45:00,63.79,63.79,63.76,63.77,4100.0,46.5164,46.5164,46.4945,46.5018,4100.0
2013-02-28 14:50:00,63.76,63.76,63.74,63.76,1200.0,46.4945,46.4945,46.4799,46.4945,1200.0
2013-02-28 14:55:00,63.77,63.77,63.75,63.77,4800.0,46.5018,46.5018,46.4872,46.5018,4800.0
2013-02-28 15:00:00,63.74,63.74,63.73,63.73,4700.0,46.4799,46.4799,46.4726,46.4726,4700.0
2013-02-28 15:05:00,63.73,63.74,63.7,63.71,2500.0,46.4726,46.4799,46.4508,46.4581,2500.0
2013-02-28 15:10:00,63.72,63.72,63.67,63.67,6100.0,46.4653,46.4653,46.4289,46.4289,6100.0
2013-02-28 15:15:00,63.66,63.67,63.66,63.67,5100.0,46.4216,46.4289,46.4216,46.4289,5100.0
2013-02-28 15:20:00,63.69,63.72,63.68,63.71,6500.0,46.4435,46.4653,46.4362,46.4581,6500.0
2013-02-28 15:25:00,63.72,63.74,63.69,63.72,13500.0,46.4653,46.4799,46.4435,46.4653,13500.0
2013-02-28 15:30:00,63.72,63.73,63.7,63.72,8300.0,46.4653,46.4726,46.4508,46.4653,8300.0
2013-02-28 15:35:00,63.71,63.73,63.71,63.73,3200.0,46.4581,46.4726,46.4581,46.4726,3200.0
2013-02-28 15:40:00,63.71,63.71,63.66,63.68,3200.0,46.4581,46.4581,46.4216,46.4362,3200.0
2013-02-28 15:45:00,63.68,63.73,63.65,63.73,4400.0,46.4362,46.4726,46.4143,46.4726,4400.0
2013-02-28 15:50:00,63.7,63.7,63.64,63.64,3400.0,46.4508,46.4508,46.407,46.407,3400.0
2013-02-28 15:55:00,63.6,63.62,63.42,63.43,18300.0,46.3778,46.3924,46.2466,46.2539,18300.0
2013-03-01 09:30:00,63.19,63.19,63.0,63.04,14100.0,46.0789,46.0789,45.9403,45.9695,14100.0
2013-03-01 09:35:00,63.03,63.04,62.92,62.93,10200.0,45.9622,45.9695,45.882,45.8893,10200.0
2013-03-01 09:40:00,62.92,63.0,62.88,62.99,49300.0,45.882,45.9403,45.8528,45.933,49300.0
2013-03-01 09:45:00,62.98,63.05,62.96,63.03,8400.0,45.9257,45.9768,45.9111,45.9622,8400.0
2013-03-01 09:50:00,63.04,63.05,63.01,63.05,7000.0,45.9695,45.9768,45.9476,45.9768,7000.0
2013-03-01 09:55:00,63.11,63.12,63.07,63.09,2800.0,46.0205,46.0278,45.9914,46.0059,2800.0
2013-03-01 10:00:00,63.11,63.24,63.11,63.17,10000.0,46.0205,46.1153,46.0205,46.0643,10000.0
2013-03-01 10:05:00,63.18,63.28,63.18,63.26,9300.0,46.0716,46.1445,46.0716,46.1299,9300.0
2013-03-01 10:10:00,63.28,63.28,63.23,63.23,4100.0,46.1445,46.1445,46.108,46.108,4100.0
2013-03-01 10:15:00,63.23,63.23,63.17,63.18,5100.0,46.108,46.108,46.0643,46.0716,5100.0
2013-03-01 10:20:00,63.17,63.17,63.11,63.16,19700.0,46.0643,46.0643,46.0205,46.057,19700.0
2013-03-01 10:25:00,63.18,63.29,63.16,63.29,20200.0,46.0716,46.1518,46.057,46.1518,20200.0
2013-03-01 10:30:00,63.29,63.41,63.29,63.35,5800.0,46.1518,46.2393,46.1518,46.1955,5800.0
2013-03-01 10:35:00,63.36,63.41,63.34,63.39,8000.0,46.2028,46.2393,46.1882,46.2247,8000.0
2013-03-01 10:40:00,63.37,63.46,63.37,63.46,8300.0,46.2101,46.2758,46.2101,46.2758,8300.0
2013-03-01 10:45:00,63.43,63.43,63.39,63.41,7000.0,46.2539,46.2539,46.2247,46.2393,7000.0
2013-03-01 10:50:00,63.41,63.5,63.41,63.5,4000.0,46.2393,46.3049,46.2393,46.3049,4000.0
2013-03-01 10:55:00,63.49,63.53,63.46,63.51,6500.0,46.2976,46.3268,46.2758,46.3122,6500.0
2013-03-01 11:00:00,63.54,63.61,63.52,63.52,15800.0,46.3341,46.3851,46.3195,46.3195,15800.0
2013-03-01 11:05:00,63.53,63.59,63.53,63.55,3800.0,46.3268,46.3705,46.3268,46.3414,3800.0
2013-03-01 11:10:00,63.55,63.55,63.5,63.5,4800.0,46.3414,46.3414,46.3049,46.3049,4800.0
2013-03-01 11:15:00,63.47,63.48,63.42,63.43,16300.0,46.283,46.2903,46.2466,46.2539,16300.0
2013-03-01 11:20:00,63.44,63.48,63.41,63.48,8700.0,46.2612,46.2903,46.2393,46.2903,8700.0
2013-03-01 11:25:00,63.49,63.5,63.36,63.39,24000.0,46.2976,46.3049,46.2028,46.2247,24000.0
2013-03-01 11:30:00,63.37,63.41,63.37,63.41,1000.0,46.2101,46.2393,46.2101,46.2393,1000.0
2013-03-01 11:35:00,63.4,63.43,63.38,63.4,3000.0,46.232,46.2539,46.2174,46.232,3000.0
2013-03-01 11:40:00,63.39,63.39,63.26,63.29,4600.0,46.2247,46.2247,46.1299,46.1518,4600.0
2013-03-01 11:45:00,63.31,63.31,63.25,63.28,9200.0,46.1664,46.1664,46.1226,46.1445,9200.0
2013-03-01 11:50:00,63.28,63.32,63.27,63.28,7100.0,46.1445,46.1737,46.1372,46.1445,7100.0
2013-03-01 11:55:00,63.31,63.38,63.31,63.37,2300.0,46.1664,46.2174,46.1664,46.2101,2300.0
2013-03-01 12:00:00,63.37,63.45,63.36,63.45,3700.0,46.2101,46.2685,46.2028,46.2685,3700.0
2013-03-01 12:05:00,63.45,63.5,63.45,63.5,8000.0,46.2685,46.3049,46.2685,46.3049,8000.0
2013-03-01 12:10:00,63.51,63.53,63.49,63.49,2100.0,46.3122,46.3268,46.2976,46.2976,2100.0
2013-03-01 12:15:00,63.48,63.58,63.47,63.58,7300.0,46.2903,46.3633,46.283,46.3633,7300.0
2013-03-01 12:20:00,63.57,63.63,63.54,63.63,2600.0,46.356,46.3997,46.3341,46.3997,2600.0
2013-03-01 12:25:00,63.59,63.61,63.56,63.56,1800.0,46.3705,46.3851,46.3487,46.3487,1800.0
2013-03-01 12:30:00,63.56,63.63,63.56,63.56,1800.0,46.3487,46.3997,46.3487,46.3487,1800.0
2013-03-01 12:35:00,63.55,63.61,63.55,63.61,1800.0,46.3414,46.3851,46.3414,46.3851,1800.0
2013-03-01 12:40:00,63.61,63.62,63.59,63.6,5200.0,46.3851,46.3924,46.3705,46.3778,5200.0
2013-03-01 12:45:00,63.59,63.59,63.57,63.57,800.0,46.3705,46.3705,46.356,46.356,800.0
2013-03-01 12:50:00,63.6,63.62,63.6,63.61,1700.0,46.3778,46.3924,46.3778,46.3851,1700.0
2013-03-01 12:55:00,63.62,63.66,63.61,63.64,7800.0,46.3924,46.4216,46.3851,46.407,7800.0
2013-03-01 13:00:00,63.64,63.67,63.64,63.67,2700.0,46.407,46.4289,46.407,46.4289,2700.0
2013-03-01 13:05:00,63.67,63.67,63.58,63.58,6900.0,46.4289,46.4289,46.3633,46.3633,6900.0
2013-03-01 13:10:00,63.58,63.63,63.58,63.61,5200.0,46.3633,46.3997,46.3633,46.3851,5200.0
2013-03-01 13:15:00,63.64,63.64,63.57,63.59,6800.0,46.407,46.407,46.356,46.3705,6800.0
2013-03-01 13:20:00,63.57,63.62,63.56,63.62,2600.0,46.356,46.3924,46.3487,46.3924,2600.0
2013-03-01 13:25:00,63.62,63.62,63.59,63.62,19500.0,46.3924,46.3924,46.3705,46.3924,19500.0
2013-03-01 13:30:00,63.62,63.62,63.53,63.56,5300.0,46.3924,46.3924,46.3268,46.3487,5300.0
2013-03-01 13:35:00,63.55,63.58,63.54,63.58,8400.0,46.3414,46.3633,46.3341,46.3633,8400.0
2013-03-01 13:40:00,63.59,63.61,63.56,63.57,4700.0,46.3705,46.3851,46.3487,46.356,4700.0
2013-03-01 13:45:00,63.56,63.56,63.52,63.52,3600.0,46.3487,46.3487,46.3195,46.3195,3600.0
2013-03-01 13:50:00,63.5,63.54,63.49,63.53,6100.0,46.3049,46.3341,46.2976,46.3268,6100.0
2013-03-01 13:55:00,63.53,63.54,63.53,63.54,1100.0,46.3268,46.3341,46.3268,46.3341,1100.0
2013-03-01 14:00:00,63.58,63.6,63.58,63.6,6300.0,46.3633,46.3778,46.3633,46.3778,6300.0
2013-03-01 14:05:00,63.61,63.62,63.59,63.6,7600.0,46.3851,46.3924,46.3705,46.3778,7600.0
2013-03-01 14:10:00,63.58,63.61,63.57,63.61,12000.0,46.3633,46.3851,46.356,46.3851,12000.0
2013-03-01 14:15:00,63.61,63.63,63.59,63.62,16400.0,46.3851,46.3997,46.3705,46.3924,16400.0
2013-03-01 14:20:00,63.64,63.66,63.55,63.55,8200.0,46.407,46.4216,46.3414,46.3414,8200.0
2013-03-01 14:25:00,63.54,63.54,63.52,63.53,5200.0,46.3341,46.3341,46.3195,46.3268,5200.0
2013-03-01 14:30:00,63.57,63.57,63.56,63.56,700.0,46.356,46.356,46.3487,46.3487,700.0
2013-03-01 14:35:00,63.57,63.6,63.54,63.55,8800.0,46.356,46.3778,46.3341,46.3414,8800.0
2013-03-01 14:40:00,63.55,63.58,63.55,63.56,4400.0,46.3414,46.3633,46.3414,46.3487,4400.0
2013-03-01 14:45:00,63.52,63.52,63.49,63.49,16300.0,46.3195,46.3195,46.2976,46.2976,16300.0
2013-03-01 14:50:00,63.48,63.54,63.47,63.54,3200.0,46.2903,46.3341,46.283,46.3341,3200.0
2013-03-01 14:55:00,63.54,63.57,63.5,63.57,7400.0,46.3341,46.356,46.3049,46.356,7400.0
2013-03-01 15:00:00,63.56,63.59,63.55,63.55,5400.0,46.3487,46.3705,46.3414,46.3414,5400.0
2013-03-01 15:05:00,63.54,63.61,63.54,63.58,5800.0,46.3341,46.3851,46.3341,46.3633,5800.0
2013-03-01 15:10:00,63.6,63.6,63.57,63.58,6300.0,46.3778,46.3778,46.356,46.3633,6300.0
2013-03-01 15:15:00,63.58,63.59,63.56,63.57,5800.0,46.3633,46.3705,46.3487,46.356,5800.0
2013-03-01 15:20:00,63.56,63.58,63.53,63.54,7100.0,46.3487,46.3633,46.3268,46.3341,7100.0
2013-03-01 15:25:00,63.53,63.57,63.53,63.54,5100.0,46.3268,46.356,46.3268,46.3341,5100.0
2013-03-01 15:30:00,63.54,63.56,63.54,63.55,4600.0,46.3341,46.3487,46.3341,46.3414,4600.0
2013-03-01 15:35:00,63.54,63.58,63.53,63.57,27300.0,46.3341,46.3633,46.3268,46.356,27300.0
2013-03-01 15:40:00,63.57,63.57,63.48,63.48,5700.0,46.356,46.356,46.2903,46.2903,5700.0
2013-03-01 15:45:00,63.5,63.6,63.5,63.6,10500.0,46.3049,46.3778,46.3049,46.3778,10500.0
2013-03-01 15:50:00,63.61,63.61,63.52,63.53,17200.0,46.3851,46.3851,46.3195,46.3268,17200.0
2013-03-01 15:55:00,63.53,63.62,63.52,63.62,8500.0,46.3268,46.3924,46.3195,46.3924,8500.0
2013-03-04 09:30:00,63.48,63.5,63.43,63.5,19200.0,46.2903,46.3049,46.2539,46.3049,19200.0
2013-03-04 09:35:00,63.48,63.48,63.4,63.4,1800.0,46.2903,46.2903,46.232,46.232,1800.0
2013-03-04 09:40:00,63.46,63.52,63.46,63.48,10900.0,46.2758,46.3195,46.2758,46.2903,10900.0
2013-03-04 09:45:00,63.47,63.55,63.46,63.55,3900.0,46.283,46.3414,46.2758,46.3414,3900.0
2013-03-04 09:50:00,63.54,63.54,63.52,63.52,700.0,46.3341,46.3341,46.3195,46.3195,700.0
2013-03-04 09:55:00,63.56,63.56,63.49,63.51,2700.0,46.3487,46.3487,46.2976,46.3122,2700.0
2013-03-04 10:00:00,63.53,63.55,63.49,63.51,2800.0,46.3268,46.3414,46.2976,46.3122,2800.0
2013-03-04 10:05:00,63.5,63.53,63.49,63.53,3500.0,46.3049,46.3268,46.2976,46.3268,3500.0
2013-03-04 10:10:00,63.52,63.53,63.42,63.42,800.0,46.3195,46.3268,46.2466,46.2466,800.0
2013-03-04 10:15:00,63.43,63.45,63.42,63.43,2100.0,46.2539,46.2685,46.2466,46.2539,2100.0
2013-03-04 10:20:00,63.45,63.45,63.4,63.41,2300.0,46.2685,46.2685,46.232,46.2393,2300.0
2013-03-04 10:25:00,63.41,63.45,63.41,63.43,3600.0,46.2393,46.2685,46.2393,46.2539,3600.0
2013-03-04 10:30:00,63.43,63.48,63.43,63.48,3300.0,46.2539,46.2903,46.2539,46.2903,3300.0
2013-03-04 10:35:00,63.47,63.47,63.43,63.46,7000.0,46.283,46.283,46.2539,46.2758,7000.0
2013-03-04 10:40:00,63.49,63.56,63.49,63.53,18100.0,46.2976,46.3487,46.2976,46.3268,18100.0
2013-03-04 10:45:00,63.54,63.57,63.54,63.55,4300.0,46.3341,46.356,46.3341,46.3414,4300.0
2013-03-04 10:50:00,63.56,63.58,63.53,63.55,78600.0,46.3487,46.3633,46.3268,46.3414,78600.0
2013-03-04 10:55:00,63.54,63.55,63.51,63.54,19700.0,46.3341,46.3414,46.3122,46.3341,19700.0
2013-03-04 11:00:00,63.54,63.54,63.48,63.52,8700.0,46.3341,46.3341,46.2903,46.3195,8700.0
2013-03-04 11:05:00,63.53,63.53,63.48,63.51,13300.0,46.3268,46.3268,46.2903,46.3122,13300.0
2013-03-04 11:10:00,63.51,63.54,63.5,63.51,11400.0,46.3122,46.3341,46.3049,46.3122,11400.0
2013-03-04 11:15:00,63.52,63.59,63.51,63.59,6200.0,46.3195,46.3705,46.3122,46.3705,6200.0
2013-03-04 11:20:00,63.56,63.6,63.56,63.59,4100.0,46.3487,46.3778,46.3487,46.3705,4100.0
2013-03-04 11:25:00,63.6,63.63,63.59,63.6,4200.0,46.3778,46.3997,46.3705,46.3778,4200.0
2013-03-04 11:30:00,63.62,63.63,63.57,63.57,41700.0,46.3924,46.3997,46.356,46.356,41700.0
2013-03-04 11:35:00,63.56,63.59,63.56,63.58,5000.0,46.3487,46.3705,46.3487,46.3633,5000.0
2013-03-04 11:40:00,63.58,63.58,63.56,63.58,4000.0,46.3633,46.3633,46.3487,46.3633,4000.0
2013-03-04 11:45:00,63.58,63.6,63.58,63.59,2400.0,46.3633,46.3778,46.3633,46.3705,2400.0
2013-03-04 11:50:00,63.6,63.61,63.59,63.6,3500.0,46.3778,46.3851,46.3705,46.3778,3500.0
2013-03-04 11:55:00,63.6,63.62,63.6,63.61,8200.0,46.3778,46.3924,46.3778,46.3851,8200.0
2013-03-04 12:00:00,63.62,63.62,63.6,63.6,8900.0,46.3924,46.3924,46.3778,46.3778,8900.0
2013-03-04 12:05:00,63.59,63.59,63.54,63.55,2900.0,46.3705,46.3705,46.3341,46.3414,2900.0
2013-03-04 12:10:00,63.54,63.55,63.53,63.55,3700.0,46.3341,46.3414,46.3268,46.3414,3700.0
2013-03-04 12:15:00,63.55,63.56,63.5,63.5,4800.0,46.3414,46.3487,46.3049,46.3049,4800.0
2013-03-04 12:20:00,63.49,63.49,63.45,63.45,4000.0,46.2976,46.2976,46.2685,46.2685,4000.0
2013-03-04 12:25:00,63.44,63.45,63.42,63.42,4400.0,46.2612,46.2685,46.2466,46.2466,4400.0
2013-03-04 12:30:00,63.41,63.42,63.37,63.38,9800.0,46.2393,46.2466,46.2101,46.2174,9800.0
2013-03-04 12:35:00,63.37,63.42,63.36,63.42,1900.0,46.2101,46.2466,46.2028,46.2466,1900.0
2013-03-04 12:40:00,63.42,63.44,63.42,63.44,1000.0,46.2466,46.2612,46.2466,46.2612,1000.0
2013-03-04 12:45:00,63.45,63.46,63.45,63.46,200.0,46.2685,46.2758,46.2685,46.2758,200.0
2013-03-04 12:50:00,63.45,63.49,63.45,63.48,6600.0,46.2685,46.2976,46.2685,46.2903,6600.0
2013-03-04 12:55:00,63.48,63.5,63.48,63.5,900.0,46.2903,46.3049,46.2903,46.3049,900.0
2013-03-04 13:00:00,63.48,63.48,63.47,63.47,1800.0,46.2903,46.2903,46.283,46.283,1800.0
2013-03-04 13:05:00,63.48,63.48,63.42,63.45,3400.0,46.2903,46.2903,46.2466,46.2685,3400.0
2013-03-04 13:10:00,63.45,63.47,63.44,63.47,2700.0,46.2685,46.283,46.2612,46.283,2700.0
2013-03-04 13:15:00,63.48,63.5,63.48,63.5,1200.0,46.2903,46.3049,46.2903,46.3049,1200.0
2013-03-04 13:20:00,63.5,63.57,63.5,63.57,4100.0,46.3049,46.356,46.3049,46.356,4100.0
2013-03-04 13:25:00,63.57,63.6,63.56,63.6,5100.0,46.356,46.3778,46.3487,46.3778,5100.0
2013-03-04 13:30:00,63.61,63.62,63.57,63.58,21000.0,46.3851,46.3924,46.356,46.3633,21000.0
2013-03-04 13:35:00,63.6,63.62,63.59,63.59,3700.0,46.3778,46.3924,46.3705,46.3705,3700.0
2013-03-04 13:40:00,63.6,63.63,63.58,63.61,20200.0,46.3778,46.3997,46.3633,46.3851,20200.0
2013-03-04 13:45:00,63.6,63.64,63.6,63.64,9800.0,46.3778,46.407,46.3778,46.407,9800.0
2013-03-04 13:50:00,63.63,63.67,63.63,63.66,5300.0,46.3997,46.4289,46.3997,46.4216,5300.0
2013-03-04 13:55:00,63.65,63.66,63.62,63.66,7400.0,46.4143,46.4216,46.3924,46.4216,7400.0
2013-03-04 14:00:00,63.65,63.67,63.65,63.65,4600.0,46.4143,46.4289,46.4143,46.4143,4600.0
2013-03-04 14:05:00,63.64,63.69,63.64,63.66,18900.0,46.407,46.4435,46.407,46.4216,18900.0
2013-03-04 14:10:00,63.64,63.65,63.62,63.63,7500.0,46.407,46.4143,46.3924,46.3997,7500.0
2013-03-04 14:15:00,63.65,63.66,63.63,63.65,6500.0,46.4143,46.4216,46.3997,46.4143,6500.0
2013-03-04 14:20:00,63.65,63.69,63.65,63.67,6800.0,46.4143,46.4435,46.4143,46.4289,6800.0
2013-03-04 14:25:00,63.69,63.83,63.69,63.8,11000.0,46.4435,46.5456,46.4435,46.5237,11000.0
2013-03-04 14:30:00,63.8,63.81,63.77,63.79,2800.0,46.5237,46.531,46.5018,46.5164,2800.0
2013-03-04 14:35:00,63.81,63.82,63.77,63.81,3800.0,46.531,46.5383,46.5018,46.531,3800.0
2013-03-04 14:40:00,63.81,63.85,63.79,63.84,6300.0,46.531,46.5601,46.5164,46.5529,6300.0
2013-03-04 14:45:00,63.84,63.85,63.83,63.85,2300.0,46.5529,46.5601,46.5456,46.5601,2300.0
2013-03-04 14:50:00,63.85,63.86,63.83,63.85,3500.0,46.5601,46.5674,46.5456,46.5601,3500.0
2013-03-04 14:55:00,63.86,63.86,63.85,63.85,2100.0,46.5674,46.5674,46.5601,46.5601,2100.0
2013-03-04 15:00:00,63.84,63.87,63.83,63.84,5500.0,46.5529,46.5747,46.5456,46.5529,5500.0
2013-03-04 15:05:00,63.84,63.85,63.83,63.83,2800.0,46.5529,46.5601,46.5456,46.5456,2800.0
2013-03-04 15:10:00,63.82,63.83,63.81,63.81,9600.0,46.5383,46.5456,46.531,46.531,9600.0
2013-03-04 15:15:00,63.8,63.82,63.79,63.79,36200.0,46.5237,46.5383,46.5164,46.5164,36200.0
2013-03-04 15:20:00,63.78,63.82,63.78,63.81,16000.0,46.5091,46.5383,46.5091,46.531,16000.0
2013-03-04 15:25:00,63.81,63.84,63.8,63.82,9500.0,46.531,46.5529,46.5237,46.5383,9500.0
2013-03-04 15:30:00,63.81,63.85,63.8,63.85,3700.0,46.531,46.5601,46.5237,46.5601,3700.0
2013-03-04 15:35:00,63.86,63.86,63.81,63.81,11000.0,46.5674,46.5674,46.531,46.531,11000.0
2013-03-04 15:40:00,63.81,63.82,63.81,63.81,4600.0,46.531,46.5383,46.531,46.531,4600.0
2013-03-04 15:45:00,63.81,63.84,63.81,63.84,4100.0,46.531,46.5529,46.531,46.5529,4100.0
2013-03-04 15:50:00,63.85,63.86,63.83,63.85,5300.0,46.5601,46.5674,46.5456,46.5601,5300.0
2013-03-04 15:55:00,63.84,63.9,63.83,63.9,11700.0,46.5529,46.5966,46.5456,46.5966,11700.0
2013-03-05 09:30:00,64.29,64.33,64.27,64.32,26800.0,46.881,46.9102,46.8664,46.9029,26800.0
2013-03-05 09:35:00,64.33,64.41,64.33,64.39,12400.0,46.9102,46.9685,46.9102,46.9539,12400.0
2013-03-05 09:40:00,64.39,64.43,64.34,64.34,7000.0,46.9539,46.9831,46.9175,46.9175,7000.0
2013-03-05 09:45:00,64.37,64.39,64.34,64.38,2100.0,46.9393,46.9539,46.9175,46.9466,2100.0
2013-03-05 09:50:00,64.37,64.41,64.37,64.41,4200.0,46.9393,46.9685,46.9393,46.9685,4200.0
2013-03-05 09:55:00,64.42,64.42,64.36,64.38,4600.0,46.9758,46.9758,46.932,46.9466,4600.0
2013-03-05 10:00:00,64.42,64.49,64.42,64.43,19600.0,46.9758,47.0268,46.9758,46.9831,19600.0
2013-03-05 10:05:00,64.42,64.42,64.4,64.41,7000.0,46.9758,46.9758,46.9612,46.9685,7000.0
2013-03-05 10:10:00,64.43,64.43,64.37,64.41,6600.0,46.9831,46.9831,46.9393,46.9685,6600.0
2013-03-05 10:15:00,64.42,64.48,64.42,64.46,10300.0,46.9758,47.0195,46.9758,47.005,10300.0
2013-03-05 10:20:00,64.46,64.5,64.46,64.48,3000.0,47.005,47.0341,47.005,47.0195,3000.0
2013-03-05 10:25:00,64.47,64.51,64.46,64.5,19500.0,47.0123,47.0414,47.005,47.0341,19500.0
2013-03-05 10:30:00,64.51,64.52,64.5,64.52,1500.0,47.0414,47.0487,47.0341,47.0487,1500.0
2013-03-05 10:35:00,64.53,64.55,64.51,64.51,3300.0,47.056,47.0706,47.0414,47.0414,3300.0
2013-03-05 10:40:00,64.52,64.57,64.52,64.55,3900.0,47.0487,47.0852,47.0487,47.0706,3900.0
2013-03-05 10:45:00,64.6,64.61,64.58,64.61,10700.0,47.1071,47.1143,47.0925,47.1143,10700.0
2013-03-05 10:50:00,64.61,64.61,64.58,64.59,10000.0,47.1143,47.1143,47.0925,47.0998,10000.0
2013-03-05 10:55:00,64.6,64.61,64.57,64.58,9300.0,47.1071,47.1143,47.0852,47.0925,9300.0
2013-03-05 11:00:00,64.57,64.57,64.5,64.5,3000.0,47.0852,47.0852,47.0341,47.0341,3000.0
2013-03-05 11:05:00,64.5,64.57,64.5,64.57,6700.0,47.0341,47.0852,47.0341,47.0852,6700.0
2013-03-05 11:10:00,64.58,64.63,64.58,64.61,5300.0,47.0925,47.1289,47.0925,47.1143,5300.0
2013-03-05 11:15:00,64.62,64.62,64.58,64.6,3000.0,47.1216,47.1216,47.0925,47.1071,3000.0
2013-03-05 11:20:00,64.59,64.6,64.56,64.59,6500.0,47.0998,47.1071,47.0779,47.0998,6500.0
2013-03-05 11:25:00,64.59,64.61,64.57,64.57,2700.0,47.0998,47.1143,47.0852,47.0852,2700.0
2013-03-05 11:30:00,64.58,64.58,64.57,64.57,1100.0,47.0925,47.0925,47.0852,47.0852,1100.0
2013-03-05 11:35:00,64.55,64.55,64.5,64.53,7700.0,47.0706,47.0706,47.0341,47.056,7700.0
2013-03-05 11:40:00,64.53,64.56,64.52,64.56,6700.0,47.056,47.0779,47.0487,47.0779,6700.0
2013-03-05 11:45:00,64.54,64.56,64.54,64.56,500.0,47.0633,47.0779,47.0633,47.0779,500.0
2013-03-05 11:50:00,64.56,64.57,64.55,64.56,7100.0,47.0779,47.0852,47.0706,47.0779,7100.0
2013-03-05 11:55:00,64.54,64.56,64.54,64.54,3100.0,47.0633,47.0779,47.0633,47.0633,3100.0
2013-03-05 12:00:00,64.57,64.58,64.54,64.54,9600.0,47.0852,47.0925,47.0633,47.0633,9600.0
2013-03-05 12:05:00,64.55,64.57,64.54,64.55,3000.0,47.0706,47.0852,47.0633,47.0706,3000.0
2013-03-05 12:10:00,64.55,64.56,64.53,64.54,5000.0,47.0706,47.0779,47.056,47.0633,5000.0
2013-03-05 12:15:00,64.52,64.52,64.49,64.5,900.0,47.0487,47.0487,47.0268,47.0341,900.0
2013-03-05 12:20:00,64.49,64.49,64.47,64.48,2900.0,47.0268,47.0268,47.0123,47.0195,2900.0
2013-03-05 12:25:00,64.47,64.49,64.47,64.48,1900.0,47.0123,47.0268,47.0123,47.0195,1900.0
2013-03-05 12:30:00,64.47,64.48,64.46,64.47,6300.0,47.0123,47.0195,47.005,47.0123,6300.0
2013-03-05 12:35:00,64.47,64.49,64.47,64.49,3100.0,47.0123,47.0268,47.0123,47.0268,3100.0
2013-03-05 12:40:00,64.5,64.5,64.48,64.48,1600.0,47.0341,47.0341,47.0195,47.0195,1600.0
2013-03-05 12:45:00,64.5,64.52,64.5,64.52,1600.0,47.0341,47.0487,47.0341,47.0487,1600.0
2013-03-05 12:50:00,64.53,64.54,64.53,64.53,2200.0,47.056,47.0633,47.056,47.056,2200.0
2013-03-05 12:55:00,64.53,64.54,64.51,64.53,2800.0,47.056,47.0633,47.0414,47.056,2800.0
2013-03-05 13:00:00,64.52,64.54,64.51,64.52,3900.0,47.0487,47.0633,47.0414,47.0487,3900.0
2013-03-05 13:05:00,64.51,64.52,64.49,64.49,2700.0,47.0414,47.0487,47.0268,47.0268,2700.0
2013-03-05 13:10:00,64.5,64.5,64.5,64.5,1000.0,47.0341,47.0341,47.0341,47.0341,1000.0
2013-03-05 13:15:00,64.52,64.57,64.51,64.57,21800.0,47.0487,47.0852,47.0414,47.0852,21800.0
2013-03-05 13:20:00,64.56,64.6,64.55,64.56,5000.0,47.0779,47.1071,47.0706,47.0779,5000.0
2013-03-05 13:25:00,64.57,64.58,64.55,64.56,6800.0,47.0852,47.0925,47.0706,47.0779,6800.0
2013-03-05 13:30:00,64.55,64.63,64.55,64.62,7800.0,47.0706,47.1289,47.0706,47.1216,7800.0
2013-03-05 13:35:00,64.61,64.62,64.59,64.6,6700.0,47.1143,47.1216,47.0998,47.1071,6700.0
2013-03-05 13:40:00,64.61,64.61,64.57,64.57,44600.0,47.1143,47.1143,47.0852,47.0852,44600.0
2013-03-05 13:45:00,64.58,64.58,64.55,64.56,1900.0,47.0925,47.0925,47.0706,47.0779,1900.0
2013-03-05 13:50:00,64.54,64.54,64.51,64.51,3800.0,47.0633,47.0633,47.0414,47.0414,3800.0
2013-03-05 13:55:00,64.52,64.53,64.52,64.53,1100.0,47.0487,47.056,47.0487,47.056,1100.0
2013-03-05 14:00:00,64.52,64.54,64.51,64.51,3500.0,47.0487,47.0633,47.0414,47.0414,3500.0
2013-03-05 14:05:00,64.5,64.52,64.5,64.5,3500.0,47.0341,47.0487,47.0341,47.0341,3500.0
2013-03-05 14:10:00,64.5,64.51,64.5,64.51,5900.0,47.0341,47.0414,47.0341,47.0414,5900.0
2013-03-05 14:15:00,64.5,64.52,64.5,64.52,8100.0,47.0341,47.0487,47.0341,47.0487,8100.0
2013-03-05 14:20:00,64.53,64.53,64.52,64.52,3900.0,47.056,47.056,47.0487,47.0487,3900.0
2013-03-05 14:25:00,64.51,64.52,64.45,64.45,16600.0,47.0414,47.0487,46.9977,46.9977,16600.0
2013-03-05 14:30:00,64.46,64.46,64.43,64.44,3900.0,47.005,47.005,46.9831,46.9904,3900.0
2013-03-05 14:35:00,64.47,64.47,64.46,64.47,1600.0,47.0123,47.0123,47.005,47.0123,1600.0
2013-03-05 14:40:00,64.49,64.51,64.48,64.49,1800.0,47.0268,47.0414,47.0195,47.0268,1800.0
2013-03-05 14:45:00,64.52,64.54,64.52,64.52,1100.0,47.0487,47.0633,47.0487,47.0487,1100.0
2013-03-05 14:50:00,64.51,64.51,64.47,64.47,4000.0,47.0414,47.0414,47.0123,47.0123,4000.0
2013-03-05 14:55:00,64.49,64.51,64.47,64.51,4900.0,47.0268,47.0414,47.0123,47.0414,4900.0
2013-03-05 15:00:00,64.5,64.53,64.46,64.49,7300.0,47.0341,47.056,47.005,47.0268,7300.0
2013-03-05 15:05:00,64.5,64.51,64.46,64.51,3700.0,47.0341,47.0414,47.005,47.0414,3700.0
2013-03-05 15:10:00,64.5,64.52,64.49,64.52,5300.0,47.0341,47.0487,47.0268,47.0487,5300.0
2013-03-05 15:15:00,64.51,64.52,64.5,64.5,5800.0,47.0414,47.0487,47.0341,47.0341,5800.0
2013-03-05 15:20:00,64.49,64.49,64.43,64.46,6600.0,47.0268,47.0268,46.9831,47.005,6600.0
2013-03-05 15:25:00,64.44,64.46,64.44,64.44,4200.0,46.9904,47.005,46.9904,46.9904,4200.0
2013-03-05 15:30:00,64.45,64.47,64.45,64.46,3000.0,46.9977,47.0123,46.9977,47.005,3000.0
2013-03-05 15:35:00,64.44,64.48,64.44,64.48,5800.0,46.9904,47.0195,46.9904,47.0195,5800.0
2013-03-05 15:40:00,64.47,64.53,64.47,64.53,13900.0,47.0123,47.056,47.0123,47.056,13900.0
2013-03-05 15:45:00,64.53,64.53,64.42,64.42,25200.0,47.056,47.056,46.9758,46.9758,25200.0
2013-03-05 15:50:00,64.42,64.42,64.39,64.4,11300.0,46.9758,46.9758,46.9539,46.9612,11300.0
2013-03-05 15:55:00,64.4,64.45,64.38,64.45,13500.0,46.9612,46.9977,46.9466,46.9977,13500.0
2013-03-06 09:30:00,64.68,64.69,64.65,64.66,13100.0,47.1654,47.1727,47.1435,47.1508,13100.0
2013-03-06 09:35:00,64.68,64.7,64.63,64.63,6600.0,47.1654,47.18,47.1289,47.1289,6600.0
2013-03-06 09:40:00,64.65,64.65,64.6,64.62,3000.0,47.1435,47.1435,47.1071,47.1216,3000.0
2013-03-06 09:45:00,64.59,64.68,64.57,64.67,10200.0,47.0998,47.1654,47.0852,47.1581,10200.0
2013-03-06 09:50:00,64.67,64.7,64.66,64.7,6500.0,47.1581,47.18,47.1508,47.18,6500.0
2013-03-06 09:55:00,64.7,64.74,64.68,64.68,5600.0,47.18,47.2091,47.1654,47.1654,5600.0
2013-03-06 10:00:00,64.66,64.68,64.64,64.64,5400.0,47.1508,47.1654,47.1362,47.1362,5400.0
2013-03-06 10:05:00,64.63,64.64,64.6,64.61,8700.0,47.1289,47.1362,47.1071,47.1143,8700.0
2013-03-06 10:10:00,64.59,64.66,64.59,64.64,8100.0,47.0998,47.1508,47.0998,47.1362,8100.0
2013-03-06 10:15:00,64.64,64.68,64.61,64.62,8500.0,47.1362,47.1654,47.1143,47.1216,8500.0
2013-03-06 10:20:00,64.59,64.63,64.59,64.62,7400.0,47.0998,47.1289,47.0998,47.1216,7400.0
2013-03-06 10:25:00,64.65,64.65,64.6,64.61,7100.0,47.1435,47.1435,47.1071,47.1143,7100.0
2013-03-06 10:30:00,64.61,64.61,64.53,64.55,5200.0,47.1143,47.1143,47.056,47.0706,5200.0
2013-03-06 10:35:00,64.55,64.57,64.53,64.57,4600.0,47.0706,47.0852,47.056,47.0852,4600.0
2013-03-06 10:40:00,64.56,64.6,64.53,64.58,29900.0,47.0779,47.1071,47.056,47.0925,29900.0
2013-03-06 10:45:00,64.6,64.61,64.58,64.58,7700.0,47.1071,47.1143,47.0925,47.0925,7700.0
2013-03-06 10:50:00,64.57,64.59,64.55,64.57,3300.0,47.0852,47.0998,47.0706,47.0852,3300.0
2013-03-06 10:55:00,64.57,64.57,64.52,64.52,5400.0,47.0852,47.0852,47.0487,47.0487,5400.0
2013-03-06 11:00:00,64.52,64.58,64.52,64.55,4200.0,47.0487,47.0925,47.0487,47.0706,4200.0
2013-03-06 11:05:00,64.55,64.55,64.53,64.53,12100.0,47.0706,47.0706,47.056,47.056,12100.0
2013-03-06 11:10:00,64.54,64.58,64.53,64.58,3300.0,47.0633,47.0925,47.056,47.0925,3300.0
2013-03-06 11:15:00,64.58,64.6,64.58,64.6,1800.0,47.0925,47.1071,47.0925,47.1071,1800.0
2013-03-06 11:20:00,64.59,64.61,64.58,64.58,800.0,47.0998,47.1143,47.0925,47.0925,800.0
2013-03-06 11:25:00,64.55,64.56,64.54,64.54,1900.0,47.0706,47.0779,47.0633,47.0633,1900.0
2013-03-06 11:30:00,64.53,64.58,64.53,64.53,4000.0,47.056,47.0925,47.056,47.056,4000.0
2013-03-06 11:35:00,64.55,64.58,64.55,64.56,2600.0,47.0706,47.0925,47.0706,47.0779,2600.0
2013-03-06 11:40:00,64.58,64.58,64.55,64.55,4400.0,47.0925,47.0925,47.0706,47.0706,4400.0
2013-03-06 11:45:00,64.55,64.58,64.55,64.58,2100.0,47.0706,47.0925,47.0706,47.0925,2100.0
2013-03-06 11:50:00,64.58,64.58,64.53,64.53,3800.0,47.0925,47.0925,47.056,47.056,3800.0
2013-03-06 11:55:00,64.54,64.55,64.54,64.55,8700.0,47.0633,47.0706,47.0633,47.0706,8700.0
2013-03-06 12:00:00,64.54,64.54,64.49,64.5,4700.0,47.0633,47.0633,47.0268,47.0341,4700.0
2013-03-06 12:05:00,64.48,64.5,64.46,64.46,5100.0,47.0195,47.0341,47.005,47.005,5100.0
2013-03-06 12:10:00,64.46,64.49,64.45,64.48,800.0,47.005,47.0268,46.9977,47.0195,800.0
2013-03-06 12:15:00,64.49,64.53,64.49,64.53,6600.0,47.0268,47.056,47.0268,47.056,6600.0
2013-03-06 12:20:00,64.53,64.53,64.52,64.52,8500.0,47.056,47.056,47.0487,47.0487,8500.0
2013-03-06 12:25:00,64.53,64.53,64.51,64.51,2300.0,47.056,47.056,47.0414,47.0414,2300.0
2013-03-06 12:30:00,64.51,64.53,64.51,64.52,1200.0,47.0414,47.056,47.0414,47.0487,1200.0
2013-03-06 12:35:00,64.54,64.57,64.54,64.56,1400.0,47.0633,47.0852,47.0633,47.0779,1400.0
2013-03-06 12:40:00,64.56,64.61,64.55,64.61,2600.0,47.0779,47.1143,47.0706,47.1143,2600.0
2013-03-06 12:45:00,64.59,64.61,64.59,64.61,1800.0,47.0998,47.1143,47.0998,47.1143,1800.0
2013-03-06 12:50:00,64.6,64.61,64.59,64.59,5400.0,47.1071,47.1143,47.0998,47.0998,5400.0
2013-03-06 12:55:00,64.59,64.59,64.55,64.55,6300.0,47.0998,47.0998,47.0706,47.0706,6300.0
2013-03-06 13:00:00,64.53,64.57,64.53,64.57,20900.0,47.056,47.0852,47.056,47.0852,20900.0
2013-03-06 13:05:00,64.58,64.6,64.58,64.59,2600.0,47.0925,47.1071,47.0925,47.0998,2600.0
2013-03-06 13:10:00,64.58,64.6,64.57,64.59,7600.0,47.0925,47.1071,47.0852,47.0998,7600.0
2013-03-06 13:15:00,64.6,64.62,64.6,64.62,1800.0,47.1071,47.1216,47.1071,47.1216,1800.0
2013-03-06 13:20:00,64.62,64.63,64.59,64.59,2900.0,47.1216,47.1289,47.0998,47.0998,2900.0
2013-03-06 13:25:00,64.6,64.61,64.58,64.6,5400.0,47.1071,47.1143,47.0925,47.1071,5400.0
2013-03-06 13:30:00,64.61,64.62,64.59,64.6,38400.0,47.1143,47.1216,47.0998,47.1071,38400.0
2013-03-06 13:35:00,64.6,64.63,64.6,64.63,6000.0,47.1071,47.1289,47.1071,47.1289,6000.0
2013-03-06 13:40:00,64.62,64.67,64.62,64.67,4900.0,47.1216,47.1581,47.1216,47.1581,4900.0
2013-03-06 13:45:00,64.66,64.67,64.65,64.66,10700.0,47.1508,47.1581,47.1435,47.1508,10700.0
2013-03-06 13:50:00,64.65,64.65,64.62,64.62,5200.0,47.1435,47.1435,47.1216,47.1216,5200.0
2013-03-06 13:55:00,64.62,64.63,64.62,64.63,400.0,47.1216,47.1289,47.1216,47.1289,400.0
2013-03-06 14:00:00,64.64,64.66,64.63,64.66,4200.0,47.1362,47.1508,47.1289,47.1508,4200.0
2013-03-06 14:05:00,64.65,64.66,64.63,64.65,18100.0,47.1435,47.1508,47.1289,47.1435,18100.0
2013-03-06 14:10:00,64.63,64.63,64.61,64.62,1400.0,47.1289,47.1289,47.1143,47.1216,1400.0
2013-03-06 14:15:00,64.61,64.63,64.6,64.62,3200.0,47.1143,47.1289,47.1071,47.1216,3200.0
2013-03-06 14:20:00,64.62,64.67,64.61,64.66,8600.0,47.1216,47.1581,47.1143,47.1508,8600.0
2013-03-06 14:25:00,64.65,64.67,64.65,64.66,2000.0,47.1435,47.1581,47.1435,47.1508,2000.0
2013-03-06 14:30:00,64.67,64.72,64.66,64.71,13100.0,47.1581,47.1946,47.1508,47.1873,13100.0
2013-03-06 14:35:00,64.71,64.75,64.71,64.75,8200.0,47.1873,47.2164,47.1873,47.2164,8200.0
2013-03-06 14:40:00,64.72,64.72,64.72,64.72,800.0,47.1946,47.1946,47.1946,47.1946,800.0
2013-03-06 14:45:00,64.71,64.8,64.71,64.79,10400.0,47.1873,47.2529,47.1873,47.2456,10400.0
2013-03-06 14:50:00,64.79,64.79,64.75,64.78,11100.0,47.2456,47.2456,47.2164,47.2383,11100.0
2013-03-06 14:55:00,64.78,64.8,64.77,64.78,3000.0,47.2383,47.2529,47.231,47.2383,3000.0
2013-03-06 15:00:00,64.78,64.78,64.73,64.75,7600.0,47.2383,47.2383,47.2019,47.2164,7600.0
2013-03-06 15:05:00,64.77,64.77,64.74,64.74,1800.0,47.231,47.231,47.2091,47.2091,1800.0
2013-03-06 15:10:00,64.75,64.77,64.72,64.72,2700.0,47.2164,47.231,47.1946,47.1946,2700.0
2013-03-06 15:15:00,64.73,64.73,64.71,64.71,9300.0,47.2019,47.2019,47.1873,47.1873,9300.0
2013-03-06 15:20:00,64.7,64.72,64.7,64.72,2200.0,47.18,47.1946,47.18,47.1946,2200.0
2013-03-06 15:25:00,64.73,64.73,64.68,64.7,5800.0,47.2019,47.2019,47.1654,47.18,5800.0
2013-03-06 15:30:00,64.69,64.69,64.64,64.66,1900.0,47.1727,47.1727,47.1362,47.1508,1900.0
2013-03-06 15:35:00,64.65,64.66,64.63,64.63,1100.0,47.1435,47.1508,47.1289,47.1289,1100.0
2013-03-06 15:40:00,64.63,64.64,64.62,64.62,9500.0,47.1289,47.1362,47.1216,47.1216,9500.0
2013-03-06 15:45:00,64.61,64.62,64.6,64.61,7000.0,47.1143,47.1216,47.1071,47.1143,7000.0
2013-03-06 15:50:00,64.61,64.63,64.61,64.63,11100.0,47.1143,47.1289,47.1143,47.1289,11100.0
2013-03-06 15:55:00,64.62,64.67,64.62,64.66,13300.0,47.1216,47.1581,47.1216,47.1508,13300.0
2013-03-07 09:30:00,64.77,64.84,64.73,64.83,15300.0,47.231,47.2821,47.2019,47.2748,15300.0
2013-03-07 09:35:00,64.84,64.86,64.8,64.83,6300.0,47.2821,47.2966,47.2529,47.2748,6300.0
2013-03-07 09:40:00,64.79,64.8,64.75,64.8,5900.0,47.2456,47.2529,47.2164,47.2529,5900.0
2013-03-07 09:45:00,64.79,64.81,64.76,64.76,8400.0,47.2456,47.2602,47.2237,47.2237,8400.0
2013-03-07 09:50:00,64.76,64.82,64.72,64.82,4000.0,47.2237,47.2675,47.1946,47.2675,4000.0
2013-03-07 09:55:00,64.81,64.83,64.81,64.83,1400.0,47.2602,47.2748,47.2602,47.2748,1400.0
2013-03-07 10:00:00,64.84,64.84,64.77,64.8,5400.0,47.2821,47.2821,47.231,47.2529,5400.0
2013-03-07 10:05:00,64.79,64.84,64.78,64.84,2800.0,47.2456,47.2821,47.2383,47.2821,2800.0
2013-03-07 10:10:00,64.81,64.84,64.81,64.84,1600.0,47.2602,47.2821,47.2602,47.2821,1600.0
2013-03-07 10:15:00,64.84,64.85,64.84,64.85,900.0,47.2821,47.2894,47.2821,47.2894,900.0
2013-03-07 10:20:00,64.86,64.87,64.81,64.82,7800.0,47.2966,47.3039,47.2602,47.2675,7800.0
2013-03-07 10:25:00,64.84,64.86,64.82,64.86,3100.0,47.2821,47.2966,47.2675,47.2966,3100.0
2013-03-07 10:30:00,64.87,64.9,64.86,64.88,6600.0,47.3039,47.3258,47.2966,47.3112,6600.0
2013-03-07 10:35:00,64.89,64.9,64.85,64.85,3400.0,47.3185,47.3258,47.2894,47.2894,3400.0
2013-03-07 10:40:00,64.85,64.89,64.83,64.89,4500.0,47.2894,47.3185,47.2748,47.3185,4500.0
2013-03-07 10:45:00,64.87,64.87,64.86,64.87,1600.0,47.3039,47.3039,47.2966,47.3039,1600.0
2013-03-07 10:50:00,64.86,64.87,64.84,64.85,2100.0,47.2966,47.3039,47.2821,47.2894,2100.0
2013-03-07 10:55:00,64.84,64.84,64.81,64.82,7400.0,47.2821,47.2821,47.2602,47.2675,7400.0
2013-03-07 11:00:00,64.82,64.83,64.81,64.83,1600.0,47.2675,47.2748,47.2602,47.2748,1600.0
2013-03-07 11:05:00,64.86,64.87,64.84,64.87,7900.0,47.2966,47.3039,47.2821,47.3039,7900.0
2013-03-07 11:10:00,64.87,64.88,64.86,64.87,6700.0,47.3039,47.3112,47.2966,47.3039,6700.0
2013-03-07 11:15:00,64.88,64.89,64.86,64.86,4800.0,47.3112,47.3185,47.2966,47.2966,4800.0
2013-03-07 11:20:00,64.85,64.85,64.84,64.85,2400.0,47.2894,47.2894,47.2821,47.2894,2400.0
2013-03-07 11:25:00,64.86,64.86,64.82,64.85,12900.0,47.2966,47.2966,47.2675,47.2894,12900.0
2013-03-07 11:30:00,64.84,64.87,64.84,64.85,28400.0,47.2821,47.3039,47.2821,47.2894,28400.0
2013-03-07 11:35:00,64.83,64.87,64.83,64.87,5000.0,47.2748,47.3039,47.2748,47.3039,5000.0
2013-03-07 11:40:00,64.86,64.86,64.85,64.86,800.0,47.2966,47.2966,47.2894,47.2966,800.0
2013-03-07 11:45:00,64.85,64.86,64.83,64.83,1400.0,47.2894,47.2966,47.2748,47.2748,1400.0
2013-03-07 11:50:00,64.84,64.87,64.84,64.87,1600.0,47.2821,47.3039,47.2821,47.3039,1600.0
2013-03-07 11:55:00,64.88,64.9,64.85,64.86,5200.0,47.3112,47.3258,47.2894,47.2966,5200.0
2013-03-07 12:00:00,64.87,64.88,64.86,64.88,3200.0,47.3039,47.3112,47.2966,47.3112,3200.0
2013-03-07 12:05:00,64.87,64.87,64.86,64.86,2500.0,47.3039,47.3039,47.2966,47.2966,2500.0
2013-03-07 12:10:00,64.87,64.87,64.86,64.86,1600.0,47.3039,47.3039,47.2966,47.2966,1600.0
2013-03-07 12:15:00,64.87,64.87,64.87,64.87,200.0,47.3039,47.3039,47.3039,47.3039,200.0
2013-03-07 12:20:00,64.86,64.87,64.86,64.87,3100.0,47.2966,47.3039,47.2966,47.3039,3100.0
2013-03-07 12:25:00,64.87,64.89,64.86,64.89,3900.0,47.3039,47.3185,47.2966,47.3185,3900.0
2013-03-07 12:30:00,64.88,64.9,64.88,64.88,6100.0,47.3112,47.3258,47.3112,47.3112,6100.0
2013-03-07 12:35:00,64.88,64.88,64.85,64.85,400.0,47.3112,47.3112,47.2894,47.2894,400.0
2013-03-07 12:40:00,64.85,64.86,64.85,64.86,1300.0,47.2894,47.2966,47.2894,47.2966,1300.0
2013-03-07 12:45:00,64.85,64.88,64.85,64.87,1400.0,47.2894,47.3112,47.2894,47.3039,1400.0
2013-03-07 12:50:00,64.88,64.88,64.87,64.87,3400.0,47.3112,47.3112,47.3039,47.3039,3400.0
2013-03-07 12:55:00,64.87,64.88,64.87,64.88,12600.0,47.3039,47.3112,47.3039,47.3112,12600.0
2013-03-07 13:00:00,64.87,64.88,64.86,64.88,2400.0,47.3039,47.3112,47.2966,47.3112,2400.0
2013-03-07 13:05:00,64.89,64.89,64.85,64.85,6000.0,47.3185,47.3185,47.2894,47.2894,6000.0
2013-03-07 13:10:00,64.86,64.88,64.86,64.88,19600.0,47.2966,47.3112,47.2966,47.3112,19600.0
2013-03-07 13:15:00,64.88,64.89,64.87,64.87,8200.0,47.3112,47.3185,47.3039,47.3039,8200.0
2013-03-07 13:20:00,64.88,64.89,64.87,64.87,7000.0,47.3112,47.3185,47.3039,47.3039,7000.0
2013-03-07 13:25:00,64.88,64.88,64.86,64.87,3800.0,47.3112,47.3112,47.2966,47.3039,3800.0
2013-03-07 13:30:00,64.86,64.87,64.82,64.82,3100.0,47.2966,47.3039,47.2675,47.2675,3100.0
2013-03-07 13:35:00,64.82,64.82,64.8,64.81,3100.0,47.2675,47.2675,47.2529,47.2602,3100.0
2013-03-07 13:40:00,64.8,64.82,64.8,64.81,3100.0,47.2529,47.2675,47.2529,47.2602,3100.0
2013-03-07 13:45:00,64.8,64.82,64.79,64.82,8400.0,47.2529,47.2675,47.2456,47.2675,8400.0
2013-03-07 13:50:00,64.82,64.84,64.81,64.84,6600.0,47.2675,47.2821,47.2602,47.2821,6600.0
2013-03-07 13:55:00,64.82,64.84,64.82,64.84,1500.0,47.2675,47.2821,47.2675,47.2821,1500.0
2013-03-07 14:00:00,64.83,64.84,64.8,64.81,8400.0,47.2748,47.2821,47.2529,47.2602,8400.0
2013-03-07 14:05:00,64.8,64.8,64.76,64.76,19400.0,47.2529,47.2529,47.2237,47.2237,19400.0
2013-03-07 14:10:00,64.76,64.76,64.74,64.75,6800.0,47.2237,47.2237,47.2091,47.2164,6800.0
2013-03-07 14:15:00,64.76,64.78,64.76,64.77,4500.0,47.2237,47.2383,47.2237,47.231,4500.0
2013-03-07 14:20:00,64.77,64.77,64.75,64.75,2800.0,47.231,47.231,47.2164,47.2164,2800.0
2013-03-07 14:25:00,64.76,64.79,64.76,64.79,6900.0,47.2237,47.2456,47.2237,47.2456,6900.0
2013-03-07 14:30:00,64.8,64.81,64.8,64.81,2300.0,47.2529,47.2602,47.2529,47.2602,2300.0
2013-03-07 14:35:00,64.81,64.81,64.79,64.8,9800.0,47.2602,47.2602,47.2456,47.2529,9800.0
2013-03-07 14:40:00,64.79,64.8,64.77,64.77,16500.0,47.2456,47.2529,47.231,47.231,16500.0
2013-03-07 14:45:00,64.78,64.81,64.77,64.81,2900.0,47.2383,47.2602,47.231,47.2602,2900.0
2013-03-07 14:50:00,64.8,64.81,64.78,64.78,3000.0,47.2529,47.2602,47.2383,47.2383,3000.0
2013-03-07 14:55:00,64.79,64.83,64.79,64.81,7900.0,47.2456,47.2748,47.2456,47.2602,7900.0
2013-03-07 15:00:00,64.82,64.82,64.8,64.82,2500.0,47.2675,47.2675,47.2529,47.2675,2500.0
2013-03-07 15:05:00,64.82,64.85,64.82,64.84,7700.0,47.2675,47.2894,47.2675,47.2821,7700.0
2013-03-07 15:10:00,64.84,64.86,64.83,64.86,3700.0,47.2821,47.2966,47.2748,47.2966,3700.0
2013-03-07 15:15:00,64.86,64.87,64.84,64.86,7300.0,47.2966,47.3039,47.2821,47.2966,7300.0
2013-03-07 15:20:00,64.86,64.86,64.81,64.83,9400.0,47.2966,47.2966,47.2602,47.2748,9400.0
2013-03-07 15:25:00,64.83,64.86,64.82,64.85,15200.0,47.2748,47.2966,47.2675,47.2894,15200.0
2013-03-07 15:30:00,64.87,64.87,64.86,64.86,13800.0,47.3039,47.3039,47.2966,47.2966,13800.0
2013-03-07 15:35:00,64.86,64.87,64.85,64.87,6300.0,47.2966,47.3039,47.2894,47.3039,6300.0
2013-03-07 15:40:00,64.88,64.88,64.83,64.83,4300.0,47.3112,47.3112,47.2748,47.2748,4300.0
2013-03-07 15:45:00,64.82,64.85,64.82,64.85,5100.0,47.2675,47.2894,47.2675,47.2894,5100.0
2013-03-07 15:50:00,64.84,64.84,64.82,64.82,7800.0,47.2821,47.2821,47.2675,47.2675,7800.0
2013-03-07 15:55:00,64.82,64.86,64.81,64.82,19700.0,47.2675,47.2966,47.2602,47.2675,19700.0
2013-03-08 09:30:00,65.12,65.17,65.09,65.12,38200.0,47.4862,47.5227,47.4644,47.4862,38200.0
2013-03-08 09:35:00,65.13,65.13,65.04,65.05,24800.0,47.4935,47.4935,47.4279,47.4352,24800.0
2013-03-08 09:40:00,65.05,65.05,64.94,64.95,25900.0,47.4352,47.4352,47.355,47.3623,25900.0
2013-03-08 09:45:00,64.96,64.96,64.88,64.88,8600.0,47.3696,47.3696,47.3112,47.3112,8600.0
2013-03-08 09:50:00,64.88,64.94,64.88,64.88,16300.0,47.3112,47.355,47.3112,47.3112,16300.0
2013-03-08 09:55:00,64.88,64.9,64.85,64.9,5200.0,47.3112,47.3258,47.2894,47.3258,5200.0
2013-03-08 10:00:00,64.88,64.9,64.81,64.9,15100.0,47.3112,47.3258,47.2602,47.3258,15100.0
2013-03-08 10:05:00,64.89,64.89,64.8,64.83,8400.0,47.3185,47.3185,47.2529,47.2748,8400.0
2013-03-08 10:10:00,64.82,64.82,64.75,64.75,8200.0,47.2675,47.2675,47.2164,47.2164,8200.0
2013-03-08 10:15:00,64.78,64.8,64.75,64.8,8400.0,47.2383,47.2529,47.2164,47.2529,8400.0
2013-03-08 10:20:00,64.8,64.85,64.8,64.84,28300.0,47.2529,47.2894,47.2529,47.2821,28300.0
2013-03-08 10:25:00,64.83,64.87,64.81,64.87,7400.0,47.2748,47.3039,47.2602,47.3039,7400.0
2013-03-08 10:30:00,64.86,64.88,64.83,64.87,6000.0,47.2966,47.3112,47.2748,47.3039,6000.0
2013-03-08 10:35:00,64.87,64.88,64.85,64.88,10600.0,47.3039,47.3112,47.2894,47.3112,10600.0
2013-03-08 10:40:00,64.89,64.91,64.86,64.86,11200.0,47.3185,47.3331,47.2966,47.2966,11200.0
2013-03-08 10:45:00,64.88,64.88,64.82,64.85,3700.0,47.3112,47.3112,47.2675,47.2894,3700.0
2013-03-08 10:50:00,64.86,64.87,64.81,64.82,4600.0,47.2966,47.3039,47.2602,47.2675,4600.0
2013-03-08 10:55:00,64.83,64.87,64.83,64.87,10700.0,47.2748,47.3039,47.2748,47.3039,10700.0
2013-03-08 11:00:00,64.86,64.86,64.83,64.85,3500.0,47.2966,47.2966,47.2748,47.2894,3500.0
2013-03-08 11:05:00,64.87,64.9,64.87,64.89,900.0,47.3039,47.3258,47.3039,47.3185,900.0
2013-03-08 11:10:00,64.93,64.93,64.91,64.93,3200.0,47.3477,47.3477,47.3331,47.3477,3200.0
2013-03-08 11:15:00,64.91,64.92,64.89,64.91,4100.0,47.3331,47.3404,47.3185,47.3331,4100.0
2013-03-08 11:20:00,64.92,64.93,64.9,64.91,17700.0,47.3404,47.3477,47.3258,47.3331,17700.0
2013-03-08 11:25:00,64.93,64.94,64.92,64.93,3100.0,47.3477,47.355,47.3404,47.3477,3100.0
2013-03-08 11:30:00,64.91,64.97,64.91,64.96,7600.0,47.3331,47.3769,47.3331,47.3696,7600.0
2013-03-08 11:35:00,64.97,64.97,64.94,64.94,5400.0,47.3769,47.3769,47.355,47.355,5400.0
2013-03-08 11:40:00,64.95,64.98,64.95,64.96,7400.0,47.3623,47.3842,47.3623,47.3696,7400.0
2013-03-08 11:45:00,64.95,64.97,64.94,64.97,10300.0,47.3623,47.3769,47.355,47.3769,10300.0
2013-03-08 11:50:00,64.97,65.0,64.97,64.99,3700.0,47.3769,47.3987,47.3769,47.3914,3700.0
2013-03-08 11:55:00,64.97,64.99,64.96,64.99,4100.0,47.3769,47.3914,47.3696,47.3914,4100.0
2013-03-08 12:00:00,64.99,64.99,64.97,64.98,7800.0,47.3914,47.3914,47.3769,47.3842,7800.0
2013-03-08 12:05:00,64.97,65.01,64.97,65.01,7000.0,47.3769,47.406,47.3769,47.406,7000.0
2013-03-08 12:10:00,64.99,65.01,64.92,64.93,11600.0,47.3914,47.406,47.3404,47.3477,11600.0
2013-03-08 12:15:00,64.93,64.94,64.91,64.91,14900.0,47.3477,47.355,47.3331,47.3331,14900.0
2013-03-08 12:20:00,64.91,64.93,64.91,64.92,2500.0,47.3331,47.3477,47.3331,47.3404,2500.0
2013-03-08 12:25:00,64.93,64.93,64.89,64.89,5000.0,47.3477,47.3477,47.3185,47.3185,5000.0
2013-03-08 12:30:00,64.89,64.89,64.88,64.88,3400.0,47.3185,47.3185,47.3112,47.3112,3400.0
2013-03-08 12:35:00,64.89,64.89,64.89,64.89,300.0,47.3185,47.3185,47.3185,47.3185,300.0
2013-03-08 12:40:00,64.88,64.91,64.88,64.91,2100.0,47.3112,47.3331,47.3112,47.3331,2100.0
2013-03-08 12:45:00,64.91,64.93,64.91,64.92,4900.0,47.3331,47.3477,47.3331,47.3404,4900.0
2013-03-08 12:50:00,64.91,64.94,64.91,64.94,2700.0,47.3331,47.355,47.3331,47.355,2700.0
2013-03-08 12:55:00,64.93,64.95,64.93,64.95,3500.0,47.3477,47.3623,47.3477,47.3623,3500.0
2013-03-08 13:00:00,64.95,64.95,64.93,64.93,1200.0,47.3623,47.3623,47.3477,47.3477,1200.0
2013-03-08 13:05:00,64.93,64.95,64.91,64.94,1100.0,47.3477,47.3623,47.3331,47.355,1100.0
2013-03-08 13:10:00,64.95,64.95,64.94,64.95,5700.0,47.3623,47.3623,47.355,47.3623,5700.0
2013-03-08 13:15:00,64.95,64.98,64.95,64.98,21600.0,47.3623,47.3842,47.3623,47.3842,21600.0
2013-03-08 13:20:00,64.96,64.97,64.96,64.97,1300.0,47.3696,47.3769,47.3696,47.3769,1300.0
2013-03-08 13:25:00,64.97,64.97,64.96,64.96,2700.0,47.3769,47.3769,47.3696,47.3696,2700.0
2013-03-08 13:30:00,64.96,64.96,64.94,64.96,3000.0,47.3696,47.3696,47.355,47.3696,3000.0
2013-03-08 13:35:00,64.96,65.01,64.96,65.01,6000.0,47.3696,47.406,47.3696,47.406,6000.0
2013-03-08 13:40:00,65.01,65.01,64.97,64.97,6600.0,47.406,47.406,47.3769,47.3769,6600.0
2013-03-08 13:45:00,64.97,65.0,64.97,65.0,1400.0,47.3769,47.3987,47.3769,47.3987,1400.0
2013-03-08 13:50:00,65.0,65.02,65.0,65.01,2100.0,47.3987,47.4133,47.3987,47.406,2100.0
2013-03-08 13:55:00,65.01,65.01,65.0,65.0,3000.0,47.406,47.406,47.3987,47.3987,3000.0
2013-03-08 14:00:00,65.0,65.01,64.99,65.0,2900.0,47.3987,47.406,47.3914,47.3987,2900.0
2013-03-08 14:05:00,64.99,65.0,64.99,64.99,22000.0,47.3914,47.3987,47.3914,47.3914,22000.0
2013-03-08 14:10:00,64.99,64.99,64.97,64.97,2800.0,47.3914,47.3914,47.3769,47.3769,2800.0
2013-03-08 14:15:00,64.96,64.97,64.95,64.95,1600.0,47.3696,47.3769,47.3623,47.3623,1600.0
2013-03-08 14:20:00,64.96,64.99,64.95,64.99,4800.0,47.3696,47.3914,47.3623,47.3914,4800.0
2013-03-08 14:25:00,65.0,65.01,64.99,65.01,6600.0,47.3987,47.406,47.3914,47.406,6600.0
2013-03-08 14:30:00,65.01,65.02,65.0,65.02,9600.0,47.406,47.4133,47.3987,47.4133,9600.0
2013-03-08 14:35:00,65.0,65.01,64.99,65.01,8200.0,47.3987,47.406,47.3914,47.406,8200.0
2013-03-08 14:40:00,65.02,65.02,64.97,64.97,5800.0,47.4133,47.4133,47.3769,47.3769,5800.0
2013-03-08 14:45:00,64.99,64.99,64.97,64.98,3000.0,47.3914,47.3914,47.3769,47.3842,3000.0
2013-03-08 14:50:00,64.98,65.0,64.98,64.99,10500.0,47.3842,47.3987,47.3842,47.3914,10500.0
2013-03-08 14:55:00,64.97,65.01,64.97,65.01,2200.0,47.3769,47.406,47.3769,47.406,2200.0
2013-03-08 15:00:00,65.01,65.04,65.01,65.04,8900.0,47.406,47.4279,47.406,47.4279,8900.0
2013-03-08 15:05:00,65.04,65.04,65.01,65.01,8200.0,47.4279,47.4279,47.406,47.406,8200.0
2013-03-08 15:10:00,65.01,65.04,65.01,65.04,5300.0,47.406,47.4279,47.406,47.4279,5300.0
2013-03-08 15:15:00,65.05,65.08,65.05,65.08,5700.0,47.4352,47.4571,47.4352,47.4571,5700.0
2013-03-08 15:20:00,65.08,65.08,65.06,65.08,3500.0,47.4571,47.4571,47.4425,47.4571,3500.0
2013-03-08 15:25:00,65.08,65.08,65.06,65.06,3700.0,47.4571,47.4571,47.4425,47.4425,3700.0
2013-03-08 15:30:00,65.07,65.09,65.06,65.09,2700.0,47.4498,47.4644,47.4425,47.4644,2700.0
2013-03-08 15:35:00,65.08,65.1,65.07,65.09,3000.0,47.4571,47.4717,47.4498,47.4644,3000.0
2013-03-08 15:40:00,65.08,65.13,65.08,65.13,4400.0,47.4571,47.4935,47.4571,47.4935,4400.0
2013-03-08 15:45:00,65.13,65.14,65.12,65.14,8900.0,47.4935,47.5008,47.4862,47.5008,8900.0
2013-03-08 15:50:00,65.14,65.14,65.11,65.11,7000.0,47.5008,47.5008,47.479,47.479,7000.0
2013-03-08 15:55:00,65.11,65.12,65.04,65.06,10000.0,47.479,47.4862,47.4279,47.4425,10000.0
2013-03-11 09:30:00,65.05,65.05,64.95,64.98,26000.0,47.4352,47.4352,47.3623,47.3842,26000.0
2013-03-11 09:35:00,64.98,64.98,64.94,64.95,1300.0,47.3842,47.3842,47.355,47.3623,1300.0
2013-03-11 09:40:00,64.93,64.93,64.9,64.93,1900.0,47.3477,47.3477,47.3258,47.3477,1900.0
2013-03-11 09:45:00,64.94,64.94,64.94,64.94,500.0,47.355,47.355,47.355,47.355,500.0
2013-03-11 09:50:00,64.96,65.03,64.96,65.03,1200.0,47.3696,47.4206,47.3696,47.4206,1200.0
2013-03-11 09:55:00,65.0,65.03,65.0,65.03,2100.0,47.3987,47.4206,47.3987,47.4206,2100.0
2013-03-11 10:00:00,65.02,65.03,65.0,65.0,2800.0,47.4133,47.4206,47.3987,47.3987,2800.0
2013-03-11 10:05:00,64.99,65.02,64.99,64.99,6500.0,47.3914,47.4133,47.3914,47.3914,6500.0
2013-03-11 10:10:00,65.0,65.04,65.0,65.0,1400.0,47.3987,47.4279,47.3987,47.3987,1400.0
2013-03-11 10:15:00,65.0,65.0,64.98,64.98,32500.0,47.3987,47.3987,47.3842,47.3842,32500.0
2013-03-11 10:20:00,64.98,65.0,64.98,64.98,600.0,47.3842,47.3987,47.3842,47.3842,600.0
2013-03-11 10:25:00,64.98,64.98,64.96,64.97,2100.0,47.3842,47.3842,47.3696,47.3769,2100.0
2013-03-11 10:30:00,64.96,65.01,64.96,65.01,2500.0,47.3696,47.406,47.3696,47.406,2500.0
2013-03-11 10:35:00,65.02,65.04,65.01,65.04,10500.0,47.4133,47.4279,47.406,47.4279,10500.0
2013-03-11 10:40:00,65.03,65.04,65.02,65.02,3100.0,47.4206,47.4279,47.4133,47.4133,3100.0
2013-03-11 10:45:00,65.02,65.07,65.02,65.07,2900.0,47.4133,47.4498,47.4133,47.4498,2900.0
2013-03-11 10:50:00,65.07,65.07,65.01,65.01,6600.0,47.4498,47.4498,47.406,47.406,6600.0
2013-03-11 10:55:00,65.01,65.05,65.0,65.05,33700.0,47.406,47.4352,47.3987,47.4352,33700.0
2013-03-11 11:00:00,65.05,65.05,65.03,65.04,6600.0,47.4352,47.4352,47.4206,47.4279,6600.0
2013-03-11 11:05:00,65.05,65.07,65.05,65.07,3400.0,47.4352,47.4498,47.4352,47.4498,3400.0
2013-03-11 11:10:00,65.07,65.1,65.07,65.09,6300.0,47.4498,47.4717,47.4498,47.4644,6300.0
2013-03-11 11:15:00,65.09,65.11,65.09,65.1,3700.0,47.4644,47.479,47.4644,47.4717,3700.0
2013-03-11 11:20:00,65.09,65.09,65.05,65.08,5300.0,47.4644,47.4644,47.4352,47.4571,5300.0
2013-03-11 11:25:00,65.08,65.1,65.07,65.09,1500.0,47.4571,47.4717,47.4498,47.4644,1500.0
2013-03-11 11:30:00,65.08,65.1,65.07,65.09,9500.0,47.4571,47.4717,47.4498,47.4644,9500.0
2013-03-11 11:35:00,65.09,65.09,65.07,65.07,1300.0,47.4644,47.4644,47.4498,47.4498,1300.0
2013-03-11 11:40:00,65.11,65.12,65.1,65.12,2200.0,47.479,47.4862,47.4717,47.4862,2200.0
2013-03-11 11:45:00,65.11,65.13,65.11,65.12,2900.0,47.479,47.4935,47.479,47.4862,2900.0
2013-03-11 11:50:00,65.13,65.14,65.13,65.13,1400.0,47.4935,47.5008,47.4935,47.4935,1400.0
2013-03-11 11:55:00,65.13,65.14,65.11,65.12,12400.0,47.4935,47.5008,47.479,47.4862,12400.0
2013-03-11 12:00:00,65.14,65.16,65.13,65.16,11900.0,47.5008,47.5154,47.4935,47.5154,11900.0
2013-03-11 12:05:00,65.16,65.2,65.16,65.17,5200.0,47.5154,47.5446,47.5154,47.5227,5200.0
2013-03-11 12:10:00,65.17,65.18,65.17,65.18,5200.0,47.5227,47.53,47.5227,47.53,5200.0
2013-03-11 12:15:00,65.19,65.19,65.17,65.17,2100.0,47.5373,47.5373,47.5227,47.5227,2100.0
2013-03-11 12:20:00,65.17,65.17,65.17,65.17,200.0,47.5227,47.5227,47.5227,47.5227,200.0
2013-03-11 12:25:00,65.18,65.18,65.18,65.18,200.0,47.53,47.53,47.53,47.53,200.0
2013-03-11 12:30:00,65.16,65.18,65.15,65.16,3300.0,47.5154,47.53,47.5081,47.5154,3300.0
2013-03-11 12:35:00,65.18,65.18,65.16,65.16,1300.0,47.53,47.53,47.5154,47.5154,1300.0
2013-03-11 12:40:00,65.17,65.17,65.16,65.17,3400.0,47.5227,47.5227,47.5154,47.5227,3400.0
2013-03-11 12:45:00,65.17,65.2,65.17,65.2,12300.0,47.5227,47.5446,47.5227,47.5446,12300.0
2013-03-11 12:50:00,65.18,65.18,65.17,65.18,1700.0,47.53,47.53,47.5227,47.53,1700.0
2013-03-11 12:55:00,65.18,65.24,65.17,65.24,4400.0,47.53,47.5737,47.5227,47.5737,4400.0
2013-03-11 13:00:00,65.24,65.26,65.24,65.25,2000.0,47.5737,47.5883,47.5737,47.581,2000.0
2013-03-11 13:05:00,65.26,65.27,65.26,65.26,2000.0,47.5883,47.5956,47.5883,47.5883,2000.0
2013-03-11 13:10:00,65.27,65.29,65.27,65.29,3000.0,47.5956,47.6102,47.5956,47.6102,3000.0
2013-03-11 13:15:00,65.27,65.27,65.25,65.25,1700.0,47.5956,47.5956,47.581,47.581,1700.0
2013-03-11 13:20:00,65.27,65.28,65.26,65.26,3200.0,47.5956,47.6029,47.5883,47.5883,3200.0
2013-03-11 13:25:00,65.27,65.29,65.26,65.27,17900.0,47.5956,47.6102,47.5883,47.5956,17900.0
2013-03-11 13:30:00,65.27,65.3,65.27,65.27,5200.0,47.5956,47.6175,47.5956,47.5956,5200.0
2013-03-11 13:35:00,65.29,65.29,65.27,65.29,13700.0,47.6102,47.6102,47.5956,47.6102,13700.0
2013-03-11 13:40:00,65.29,65.29,65.26,65.27,4800.0,47.6102,47.6102,47.5883,47.5956,4800.0
2013-03-11 13:45:00,65.28,65.28,65.27,65.28,4200.0,47.6029,47.6029,47.5956,47.6029,4200.0
2013-03-11 13:50:00,65.27,65.27,65.25,65.26,2300.0,47.5956,47.5956,47.581,47.5883,2300.0
2013-03-11 13:55:00,65.28,65.28,65.27,65.28,1100.0,47.6029,47.6029,47.5956,47.6029,1100.0
2013-03-11 14:00:00,65.28,65.28,65.26,65.27,6300.0,47.6029,47.6029,47.5883,47.5956,6300.0
2013-03-11 14:05:00,65.29,65.3,65.28,65.3,9900.0,47.6102,47.6175,47.6029,47.6175,9900.0
2013-03-11 14:10:00,65.32,65.32,65.3,65.31,3700.0,47.6321,47.6321,47.6175,47.6248,3700.0
2013-03-11 14:15:00,65.31,65.32,65.29,65.31,10900.0,47.6248,47.6321,47.6102,47.6248,10900.0
2013-03-11 14:20:00,65.29,65.33,65.29,65.32,1600.0,47.6102,47.6394,47.6102,47.6321,1600.0
2013-03-11 14:25:00,65.34,65.34,65.3,65.3,4700.0,47.6467,47.6467,47.6175,47.6175,4700.0
2013-03-11 14:30:00,65.31,65.31,65.26,65.26,16900.0,47.6248,47.6248,47.5883,47.5883,16900.0
2013-03-11 14:35:00,65.26,65.29,65.26,65.28,5500.0,47.5883,47.6102,47.5883,47.6029,5500.0
2013-03-11 14:40:00,65.28,65.3,65.27,65.28,8300.0,47.6029,47.6175,47.5956,47.6029,8300.0
2013-03-11 14:45:00,65.28,65.32,65.27,65.3,12000.0,47.6029,47.6321,47.5956,47.6175,12000.0
2013-03-11 14:50:00,65.29,65.29,65.27,65.28,10600.0,47.6102,47.6102,47.5956,47.6029,10600.0
2013-03-11 14:55:00,65.29,65.3,65.28,65.3,4900.0,47.6102,47.6175,47.6029,47.6175,4900.0
2013-03-11 15:00:00,65.29,65.3,65.27,65.27,5800.0,47.6102,47.6175,47.5956,47.5956,5800.0
2013-03-11 15:05:00,65.26,65.27,65.25,65.26,3000.0,47.5883,47.5956,47.581,47.5883,3000.0
2013-03-11 15:10:00,65.26,65.26,65.25,65.26,5000.0,47.5883,47.5883,47.581,47.5883,5000.0
2013-03-11 15:15:00,65.25,65.26,65.24,65.26,30700.0,47.581,47.5883,47.5737,47.5883,30700.0
2013-03-11 15:20:00,65.26,65.27,65.26,65.26,3400.0,47.5883,47.5956,47.5883,47.5883,3400.0
2013-03-11 15:25:00,65.25,65.25,65.24,65.24,500.0,47.581,47.581,47.5737,47.5737,500.0
2013-03-11 15:30:00,65.23,65.25,65.23,65.23,3100.0,47.5665,47.581,47.5665,47.5665,3100.0
2013-03-11 15:35:00,65.23,65.23,65.19,65.19,1800.0,47.5665,47.5665,47.5373,47.5373,1800.0
2013-03-11 15:40:00,65.2,65.23,65.19,65.23,8900.0,47.5446,47.5665,47.5373,47.5665,8900.0
2013-03-11 15:45:00,65.22,65.25,65.22,65.24,8400.0,47.5592,47.581,47.5592,47.5737,8400.0
2013-03-11 15:50:00,65.25,65.28,65.25,65.27,14000.0,47.581,47.6029,47.581,47.5956,14000.0
2013-03-11 15:55:00,65.27,65.32,65.26,65.31,14300.0,47.5956,47.6321,47.5883,47.6248,14300.0
2013-03-12 09:30:00,65.3,65.33,65.29,65.29,16600.0,47.6175,47.6394,47.6102,47.6102,16600.0
2013-03-12 09:35:00,65.3,65.32,65.27,65.28,10100.0,47.6175,47.6321,47.5956,47.6029,10100.0
2013-03-12 09:40:00,65.29,65.29,65.27,65.29,2400.0,47.6102,47.6102,47.5956,47.6102,2400.0
2013-03-12 09:45:00,65.33,65.33,65.28,65.28,1600.0,47.6394,47.6394,47.6029,47.6029,1600.0
2013-03-12 09:50:00,65.33,65.33,65.31,65.32,2900.0,47.6394,47.6394,47.6248,47.6321,2900.0
2013-03-12 09:55:00,65.32,65.36,65.32,65.36,3600.0,47.6321,47.6613,47.6321,47.6613,3600.0
2013-03-12 10:00:00,65.36,65.39,65.36,65.39,3400.0,47.6613,47.6831,47.6613,47.6831,3400.0
2013-03-12 10:05:00,65.41,65.41,65.39,65.41,5500.0,47.6977,47.6977,47.6831,47.6977,5500.0
2013-03-12 10:10:00,65.41,65.43,65.41,65.42,3200.0,47.6977,47.7123,47.6977,47.705,3200.0
2013-03-12 10:15:00,65.41,65.41,65.39,65.4,12700.0,47.6977,47.6977,47.6831,47.6904,12700.0
2013-03-12 10:20:00,65.39,65.43,65.37,65.42,9000.0,47.6831,47.7123,47.6685,47.705,9000.0
2013-03-12 10:25:00,65.43,65.44,65.43,65.44,1200.0,47.7123,47.7196,47.7123,47.7196,1200.0
2013-03-12 10:30:00,65.44,65.44,65.39,65.39,7200.0,47.7196,47.7196,47.6831,47.6831,7200.0
2013-03-12 10:35:00,65.39,65.39,65.35,65.36,3200.0,47.6831,47.6831,47.654,47.6613,3200.0
2013-03-12 10:40:00,65.36,65.37,65.34,65.35,69800.0,47.6613,47.6685,47.6467,47.654,69800.0
2013-03-12 10:45:00,65.35,65.35,65.34,65.35,1300.0,47.654,47.654,47.6467,47.654,1300.0
2013-03-12 10:50:00,65.35,65.37,65.35,65.37,1200.0,47.654,47.6685,47.654,47.6685,1200.0
2013-03-12 10:55:00,65.37,65.38,65.33,65.34,2500.0,47.6685,47.6758,47.6394,47.6467,2500.0
2013-03-12 11:00:00,65.35,65.35,65.26,65.26,3800.0,47.654,47.654,47.5883,47.5883,3800.0
2013-03-12 11:05:00,65.26,65.26,65.22,65.23,1900.0,47.5883,47.5883,47.5592,47.5665,1900.0
2013-03-12 11:10:00,65.23,65.25,65.21,65.22,4600.0,47.5665,47.581,47.5519,47.5592,4600.0
2013-03-12 11:15:00,65.22,65.23,65.2,65.21,3400.0,47.5592,47.5665,47.5446,47.5519,3400.0
2013-03-12 11:20:00,65.2,65.2,65.14,65.14,7300.0,47.5446,47.5446,47.5008,47.5008,7300.0
2013-03-12 11:25:00,65.14,65.17,65.13,65.13,5100.0,47.5008,47.5227,47.4935,47.4935,5100.0
2013-03-12 11:30:00,65.11,65.15,65.11,65.15,4800.0,47.479,47.5081,47.479,47.5081,4800.0
2013-03-12 11:35:00,65.15,65.17,65.15,65.16,5100.0,47.5081,47.5227,47.5081,47.5154,5100.0
2013-03-12 11:40:00,65.15,65.17,65.15,65.16,2900.0,47.5081,47.5227,47.5081,47.5154,2900.0
2013-03-12 11:45:00,65.15,65.17,65.11,65.17,3700.0,47.5081,47.5227,47.479,47.5227,3700.0
2013-03-12 11:50:00,65.17,65.23,65.17,65.21,14500.0,47.5227,47.5665,47.5227,47.5519,14500.0
2013-03-12 11:55:00,65.22,65.28,65.22,65.26,5700.0,47.5592,47.6029,47.5592,47.5883,5700.0
2013-03-12 12:00:00,65.26,65.27,65.25,65.25,5500.0,47.5883,47.5956,47.581,47.581,5500.0
2013-03-12 12:05:00,65.23,65.28,65.22,65.28,4300.0,47.5665,47.6029,47.5592,47.6029,4300.0
2013-03-12 12:10:00,65.26,65.27,65.24,65.27,1700.0,47.5883,47.5956,47.5737,47.5956,1700.0
2013-03-12 12:15:00,65.25,65.28,65.25,65.27,4500.0,47.581,47.6029,47.581,47.5956,4500.0
2013-03-12 12:20:00,65.24,65.24,65.21,65.21,1100.0,47.5737,47.5737,47.5519,47.5519,1100.0
2013-03-12 12:25:00,65.21,65.21,65.15,65.15,900.0,47.5519,47.5519,47.5081,47.5081,900.0
2013-03-12 12:30:00,65.18,65.21,65.18,65.19,1000.0,47.53,47.5519,47.53,47.5373,1000.0
2013-03-12 12:35:00,65.19,65.2,65.19,65.19,2400.0,47.5373,47.5446,47.5373,47.5373,2400.0
2013-03-12 12:40:00,65.16,65.19,65.16,65.18,1900.0,47.5154,47.5373,47.5154,47.53,1900.0
2013-03-12 12:45:00,65.2,65.22,65.18,65.21,2200.0,47.5446,47.5592,47.53,47.5519,2200.0
2013-03-12 12:50:00,65.21,65.22,65.21,65.21,1400.0,47.5519,47.5592,47.5519,47.5519,1400.0
2013-03-12 12:55:00,65.23,65.25,65.23,65.24,900.0,47.5665,47.581,47.5665,47.5737,900.0
2013-03-12 13:00:00,65.23,65.23,65.21,65.21,1200.0,47.5665,47.5665,47.5519,47.5519,1200.0
2013-03-12 13:05:00,65.2,65.21,65.19,65.19,2200.0,47.5446,47.5519,47.5373,47.5373,2200.0
2013-03-12 13:10:00,65.17,65.22,65.17,65.22,2300.0,47.5227,47.5592,47.5227,47.5592,2300.0
2013-03-12 13:15:00,65.22,65.23,65.21,65.23,15900.0,47.5592,47.5665,47.5519,47.5665,15900.0
2013-03-12 13:20:00,65.23,65.23,65.19,65.21,6300.0,47.5665,47.5665,47.5373,47.5519,6300.0
2013-03-12 13:25:00,65.2,65.2,65.2,65.2,300.0,47.5446,47.5446,47.5446,47.5446,300.0
2013-03-12 13:30:00,65.2,65.21,65.19,65.21,4000.0,47.5446,47.5519,47.5373,47.5519,4000.0
2013-03-12 13:35:00,65.2,65.21,65.2,65.21,600.0,47.5446,47.5519,47.5446,47.5519,600.0
2013-03-12 13:40:00,65.21,65.23,65.19,65.22,4600.0,47.5519,47.5665,47.5373,47.5592,4600.0
2013-03-12 13:45:00,65.23,65.23,65.17,65.18,3000.0,47.5665,47.5665,47.5227,47.53,3000.0
2013-03-12 13:50:00,65.19,65.19,65.14,65.14,3000.0,47.5373,47.5373,47.5008,47.5008,3000.0
2013-03-12 13:55:00,65.13,65.15,65.13,65.14,5700.0,47.4935,47.5081,47.4935,47.5008,5700.0
2013-03-12 14:00:00,65.17,65.17,65.14,65.15,1200.0,47.5227,47.5227,47.5008,47.5081,1200.0
2013-03-12 14:05:00,65.15,65.15,65.12,65.12,17300.0,47.5081,47.5081,47.4862,47.4862,17300.0
2013-03-12 14:10:00,65.11,65.11,65.06,65.11,5400.0,47.479,47.479,47.4425,47.479,5400.0
2013-03-12 14:15:00,65.11,65.12,65.09,65.11,5800.0,47.479,47.4862,47.4644,47.479,5800.0
2013-03-12 14:20:00,65.11,65.14,65.1,65.1,5900.0,47.479,47.5008,47.4717,47.4717,5900.0
2013-03-12 14:25:00,65.13,65.13,65.1,65.1,3000.0,47.4935,47.4935,47.4717,47.4717,3000.0
2013-03-12 14:30:00,65.13,65.13,65.11,65.11,3500.0,47.4935,47.4935,47.479,47.479,3500.0
2013-03-12 14:35:00,65.13,65.14,65.12,65.12,1600.0,47.4935,47.5008,47.4862,47.4862,1600.0
2013-03-12 14:40:00,65.13,65.16,65.12,65.15,2300.0,47.4935,47.5154,47.4862,47.5081,2300.0
2013-03-12 14:45:00,65.17,65.19,65.17,65.17,1900.0,47.5227,47.5373,47.5227,47.5227,1900.0
2013-03-12 14:50:00,65.18,65.2,65.17,65.19,3900.0,47.53,47.5446,47.5227,47.5373,3900.0
2013-03-12 14:55:00,65.19,65.19,65.16,65.16,6900.0,47.5373,47.5373,47.5154,47.5154,6900.0
2013-03-12 15:00:00,65.16,65.19,65.16,65.17,28600.0,47.5154,47.5373,47.5154,47.5227,28600.0
2013-03-12 15:05:00,65.17,65.18,65.16,65.16,84800.0,47.5227,47.53,47.5154,47.5154,84800.0
2013-03-12 15:10:00,65.16,65.24,65.16,65.23,78000.0,47.5154,47.5737,47.5154,47.5665,78000.0
2013-03-12 15:15:00,65.24,65.25,65.23,65.25,4500.0,47.5737,47.581,47.5665,47.581,4500.0
2013-03-12 15:20:00,65.25,65.27,65.25,65.27,3700.0,47.581,47.5956,47.581,47.5956,3700.0
2013-03-12 15:25:00,65.29,65.29,65.23,65.23,7700.0,47.6102,47.6102,47.5665,47.5665,7700.0
2013-03-12 15:30:00,65.24,65.24,65.23,65.23,2500.0,47.5737,47.5737,47.5665,47.5665,2500.0
2013-03-12 15:35:00,65.23,65.28,65.23,65.27,6700.0,47.5665,47.6029,47.5665,47.5956,6700.0
2013-03-12 15:40:00,65.27,65.28,65.26,65.26,8900.0,47.5956,47.6029,47.5883,47.5883,8900.0
2013-03-12 15:45:00,65.25,65.25,65.22,65.23,6100.0,47.581,47.581,47.5592,47.5665,6100.0
2013-03-12 15:50:00,65.22,65.23,65.2,65.22,5400.0,47.5592,47.5665,47.5446,47.5592,5400.0
2013-03-12 15:55:00,65.23,65.25,65.2,65.23,43100.0,47.5665,47.581,47.5446,47.5665,43100.0
2013-03-13 09:30:00,65.29,65.29,65.22,65.26,14800.0,47.6102,47.6102,47.5592,47.5883,14800.0
2013-03-13 09:35:00,65.26,65.28,65.24,65.24,1300.0,47.5883,47.6029,47.5737,47.5737,1300.0
2013-03-13 09:40:00,65.2,65.2,65.1,65.11,6900.0,47.5446,47.5446,47.4717,47.479,6900.0
2013-03-13 09:45:00,65.15,65.18,65.09,65.12,3100.0,47.5081,47.53,47.4644,47.4862,3100.0
2013-03-13 09:50:00,65.13,65.17,65.13,65.16,5300.0,47.4935,47.5227,47.4935,47.5154,5300.0
2013-03-13 09:55:00,65.16,65.19,65.14,65.19,5400.0,47.5154,47.5373,47.5008,47.5373,5400.0
2013-03-13 10:00:00,65.2,65.2,65.1,65.13,3100.0,47.5446,47.5446,47.4717,47.4935,3100.0
2013-03-13 10:05:00,65.13,65.14,65.09,65.09,10300.0,47.4935,47.5008,47.4644,47.4644,10300.0
2013-03-13 10:10:00,65.08,65.15,65.08,65.14,33500.0,47.4571,47.5081,47.4571,47.5008,33500.0
2013-03-13 10:15:00,65.15,65.16,65.13,65.16,9200.0,47.5081,47.5154,47.4935,47.5154,9200.0
2013-03-13 10:20:00,65.16,65.19,65.15,65.19,3200.0,47.5154,47.5373,47.5081,47.5373,3200.0
2013-03-13 10:25:00,65.19,65.19,65.16,65.17,3400.0,47.5373,47.5373,47.5154,47.5227,3400.0
2013-03-13 10:30:00,65.16,65.17,65.15,65.15,5400.0,47.5154,47.5227,47.5081,47.5081,5400.0
2013-03-13 10:35:00,65.14,65.22,65.14,65.22,8300.0,47.5008,47.5592,47.5008,47.5592,8300.0
2013-03-13 10:40:00,65.21,65.24,65.21,65.24,1600.0,47.5519,47.5737,47.5519,47.5737,1600.0
2013-03-13 10:45:00,65.24,65.24,65.23,65.23,3100.0,47.5737,47.5737,47.5665,47.5665,3100.0
2013-03-13 10:50:00,65.22,65.24,65.22,65.24,3100.0,47.5592,47.5737,47.5592,47.5737,3100.0
2013-03-13 10:55:00,65.23,65.24,65.21,65.24,19900.0,47.5665,47.5737,47.5519,47.5737,19900.0
2013-03-13 11:00:00,65.26,65.26,65.23,65.23,6000.0,47.5883,47.5883,47.5665,47.5665,6000.0
2013-03-13 11:05:00,65.24,65.26,65.23,65.26,8100.0,47.5737,47.5883,47.5665,47.5883,8100.0
2013-03-13 11:10:00,65.26,65.28,65.26,65.27,6900.0,47.5883,47.6029,47.5883,47.5956,6900.0
2013-03-13 11:15:00,65.28,65.28,65.26,65.27,4800.0,47.6029,47.6029,47.5883,47.5956,4800.0
2013-03-13 11:20:00,65.26,65.27,65.23,65.24,2700.0,47.5883,47.5956,47.5665,47.5737,2700.0
2013-03-13 11:25:00,65.25,65.26,65.24,65.25,2800.0,47.581,47.5883,47.5737,47.581,2800.0
2013-03-13 11:30:00,65.24,65.25,65.21,65.24,1700.0,47.5737,47.581,47.5519,47.5737,1700.0
2013-03-13 11:35:00,65.24,65.24,65.23,65.23,500.0,47.5737,47.5737,47.5665,47.5665,500.0
2013-03-13 11:40:00,65.24,65.24,65.23,65.23,1000.0,47.5737,47.5737,47.5665,47.5665,1000.0
2013-03-13 11:45:00,65.21,65.22,65.2,65.21,7100.0,47.5519,47.5592,47.5446,47.5519,7100.0
2013-03-13 11:50:00,65.2,65.22,65.2,65.22,700.0,47.5446,47.5592,47.5446,47.5592,700.0
2013-03-13 11:55:00,65.21,65.21,65.18,65.2,3800.0,47.5519,47.5519,47.53,47.5446,3800.0
2013-03-13 12:00:00,65.2,65.21,65.2,65.2,4800.0,47.5446,47.5519,47.5446,47.5446,4800.0
2013-03-13 12:05:00,65.21,65.23,65.21,65.22,1100.0,47.5519,47.5665,47.5519,47.5592,1100.0
2013-03-13 12:10:00,65.21,65.23,65.21,65.22,3400.0,47.5519,47.5665,47.5519,47.5592,3400.0
2013-03-13 12:15:00,65.23,65.27,65.23,65.27,11500.0,47.5665,47.5956,47.5665,47.5956,11500.0
2013-03-13 12:20:00,65.28,65.28,65.28,65.28,21400.0,47.6029,47.6029,47.6029,47.6029,21400.0
2013-03-13 12:25:00,65.3,65.31,65.3,65.3,5300.0,47.6175,47.6248,47.6175,47.6175,5300.0
2013-03-13 12:30:00,65.32,65.32,65.3,65.31,8000.0,47.6321,47.6321,47.6175,47.6248,8000.0
2013-03-13 12:35:00,65.32,65.36,65.32,65.36,2100.0,47.6321,47.6613,47.6321,47.6613,2100.0
2013-03-13 12:40:00,65.37,65.38,65.34,65.35,4800.0,47.6685,47.6758,47.6467,47.654,4800.0
2013-03-13 12:45:00,65.34,65.34,65.33,65.34,2200.0,47.6467,47.6467,47.6394,47.6467,2200.0
2013-03-13 12:50:00,65.34,65.35,65.33,65.33,3800.0,47.6467,47.654,47.6394,47.6394,3800.0
2013-03-13 12:55:00,65.33,65.33,65.33,65.33,1300.0,47.6394,47.6394,47.6394,47.6394,1300.0
2013-03-13 13:00:00,65.33,65.33,65.3,65.3,1900.0,47.6394,47.6394,47.6175,47.6175,1900.0
2013-03-13 13:05:00,65.31,65.33,65.31,65.32,3800.0,47.6248,47.6394,47.6248,47.6321,3800.0
2013-03-13 13:10:00,65.31,65.33,65.31,65.33,4100.0,47.6248,47.6394,47.6248,47.6394,4100.0
2013-03-13 13:15:00,65.34,65.35,65.33,65.34,14800.0,47.6467,47.654,47.6394,47.6467,14800.0
2013-03-13 13:20:00,65.34,65.34,65.33,65.33,800.0,47.6467,47.6467,47.6394,47.6394,800.0
2013-03-13 13:25:00,65.34,65.35,65.34,65.35,5700.0,47.6467,47.654,47.6467,47.654,5700.0
2013-03-13 13:30:00,65.34,65.34,65.34,65.34,2400.0,47.6467,47.6467,47.6467,47.6467,2400.0
2013-03-13 13:35:00,65.35,65.35,65.34,65.35,4100.0,47.654,47.654,47.6467,47.654,4100.0
2013-03-13 13:40:00,65.35,65.37,65.35,65.37,7900.0,47.654,47.6685,47.654,47.6685,7900.0
2013-03-13 13:45:00,65.38,65.39,65.38,65.39,16500.0,47.6758,47.6831,47.6758,47.6831,16500.0
2013-03-13 13:50:00,65.38,65.39,65.38,65.38,1200.0,47.6758,47.6831,47.6758,47.6758,1200.0
2013-03-13 13:55:00,65.37,65.37,65.36,65.37,4400.0,47.6685,47.6685,47.6613,47.6685,4400.0
2013-03-13 14:00:00,65.36,65.37,65.36,65.36,4500.0,47.6613,47.6685,47.6613,47.6613,4500.0
2013-03-13 14:05:00,65.38,65.38,65.37,65.38,17600.0,47.6758,47.6758,47.6685,47.6758,17600.0
2013-03-13 14:10:00,65.37,65.37,65.36,65.36,1300.0,47.6685,47.6685,47.6613,47.6613,1300.0
2013-03-13 14:15:00,65.36,65.37,65.36,65.36,1200.0,47.6613,47.6685,47.6613,47.6613,1200.0
2013-03-13 14:20:00,65.36,65.36,65.31,65.33,9600.0,47.6613,47.6613,47.6248,47.6394,9600.0
2013-03-13 14:25:00,65.33,65.36,65.33,65.35,13100.0,47.6394,47.6613,47.6394,47.654,13100.0
2013-03-13 14:30:00,65.35,65.36,65.34,65.36,2300.0,47.654,47.6613,47.6467,47.6613,2300.0
2013-03-13 14:35:00,65.36,65.36,65.33,65.34,4800.0,47.6613,47.6613,47.6394,47.6467,4800.0
2013-03-13 14:40:00,65.33,65.34,65.31,65.31,4100.0,47.6394,47.6467,47.6248,47.6248,4100.0
2013-03-13 14:45:00,65.31,65.32,65.3,65.32,11900.0,47.6248,47.6321,47.6175,47.6321,11900.0
2013-03-13 14:50:00,65.32,65.32,65.3,65.3,1900.0,47.6321,47.6321,47.6175,47.6175,1900.0
2013-03-13 14:55:00,65.31,65.31,65.29,65.31,6000.0,47.6248,47.6248,47.6102,47.6248,6000.0
2013-03-13 15:00:00,65.31,65.33,65.31,65.32,3100.0,47.6248,47.6394,47.6248,47.6321,3100.0
2013-03-13 15:05:00,65.31,65.31,65.26,65.26,4000.0,47.6248,47.6248,47.5883,47.5883,4000.0
2013-03-13 15:10:00,65.28,65.28,65.26,65.27,3800.0,47.6029,47.6029,47.5883,47.5956,3800.0
2013-03-13 15:15:00,65.28,65.3,65.27,65.27,8300.0,47.6029,47.6175,47.5956,47.5956,8300.0
2013-03-13 15:20:00,65.28,65.3,65.28,65.3,5500.0,47.6029,47.6175,47.6029,47.6175,5500.0
2013-03-13 15:25:00,65.29,65.33,65.29,65.32,5500.0,47.6102,47.6394,47.6102,47.6321,5500.0
2013-03-13 15:30:00,65.31,65.35,65.31,65.34,4000.0,47.6248,47.654,47.6248,47.6467,4000.0
2013-03-13 15:35:00,65.35,65.35,65.34,65.35,5000.0,47.654,47.654,47.6467,47.654,5000.0
2013-03-13 15:40:00,65.34,65.34,65.32,65.34,7200.0,47.6467,47.6467,47.6321,47.6467,7200.0
2013-03-13 15:45:00,65.33,65.34,65.33,65.34,3600.0,47.6394,47.6467,47.6394,47.6467,3600.0
2013-03-13 15:50:00,65.36,65.37,65.34,65.37,6900.0,47.6613,47.6685,47.6467,47.6685,6900.0
2013-03-13 15:55:00,65.36,65.36,65.32,65.32,10400.0,47.6613,47.6613,47.6321,47.6321,10400.0
2013-03-14 09:30:00,65.48,65.51,65.48,65.5,11900.0,47.7488,47.7706,47.7488,47.7633,11900.0
2013-03-14 09:35:00,65.52,65.59,65.52,65.58,2900.0,47.7779,47.829,47.7779,47.8217,2900.0
2013-03-14 09:40:00,65.59,65.6,65.57,65.57,2000.0,47.829,47.8363,47.8144,47.8144,2000.0
2013-03-14 09:45:00,65.6,65.6,65.58,65.59,2000.0,47.8363,47.8363,47.8217,47.829,2000.0
2013-03-14 09:50:00,65.63,65.63,65.63,65.63,700.0,47.8581,47.8581,47.8581,47.8581,700.0
2013-03-14 09:55:00,65.62,65.64,65.62,65.62,4000.0,47.8508,47.8654,47.8508,47.8508,4000.0
2013-03-14 10:00:00,65.63,65.63,65.61,65.61,6700.0,47.8581,47.8581,47.8436,47.8436,6700.0
2013-03-14 10:05:00,65.6,65.6,65.56,65.56,8700.0,47.8363,47.8363,47.8071,47.8071,8700.0
2013-03-14 10:10:00,65.57,65.59,65.56,65.57,2700.0,47.8144,47.829,47.8071,47.8144,2700.0
2013-03-14 10:15:00,65.56,65.56,65.52,65.53,3900.0,47.8071,47.8071,47.7779,47.7852,3900.0
2013-03-14 10:20:00,65.53,65.54,65.51,65.54,12300.0,47.7852,47.7925,47.7706,47.7925,12300.0
2013-03-14 10:25:00,65.55,65.56,65.55,65.55,1900.0,47.7998,47.8071,47.7998,47.7998,1900.0
2013-03-14 10:30:00,65.56,65.57,65.55,65.56,3800.0,47.8071,47.8144,47.7998,47.8071,3800.0
2013-03-14 10:35:00,65.56,65.57,65.55,65.56,2900.0,47.8071,47.8144,47.7998,47.8071,2900.0
2013-03-14 10:40:00,65.56,65.6,65.56,65.6,11400.0,47.8071,47.8363,47.8071,47.8363,11400.0
2013-03-14 10:45:00,65.59,65.59,65.58,65.58,900.0,47.829,47.829,47.8217,47.8217,900.0
2013-03-14 10:50:00,65.59,65.59,65.57,65.58,7400.0,47.829,47.829,47.8144,47.8217,7400.0
2013-03-14 10:55:00,65.57,65.57,65.55,65.57,2100.0,47.8144,47.8144,47.7998,47.8144,2100.0
2013-03-14 11:00:00,65.57,65.58,65.56,65.57,12400.0,47.8144,47.8217,47.8071,47.8144,12400.0
2013-03-14 11:05:00,65.57,65.58,65.56,65.56,9800.0,47.8144,47.8217,47.8071,47.8071,9800.0
2013-03-14 11:10:00,65.57,65.57,65.54,65.55,1600.0,47.8144,47.8144,47.7925,47.7998,1600.0
2013-03-14 11:15:00,65.55,65.55,65.54,65.55,5500.0,47.7998,47.7998,47.7925,47.7998,5500.0
2013-03-14 11:20:00,65.55,65.56,65.54,65.54,3000.0,47.7998,47.8071,47.7925,47.7925,3000.0
2013-03-14 11:25:00,65.53,65.54,65.53,65.54,1100.0,47.7852,47.7925,47.7852,47.7925,1100.0
2013-03-14 11:30:00,65.53,65.55,65.53,65.54,4300.0,47.7852,47.7998,47.7852,47.7925,4300.0
2013-03-14 11:35:00,65.53,65.55,65.53,65.55,9000.0,47.7852,47.7998,47.7852,47.7998,9000.0
2013-03-14 11:40:00,65.56,65.58,65.55,65.58,8500.0,47.8071,47.8217,47.7998,47.8217,8500.0
2013-03-14 11:45:00,65.58,65.58,65.58,65.58,1000.0,47.8217,47.8217,47.8217,47.8217,1000.0
2013-03-14 11:50:00,65.59,65.6,65.58,65.6,3000.0,47.829,47.8363,47.8217,47.8363,3000.0
2013-03-14 11:55:00,65.6,65.61,65.59,65.59,4400.0,47.8363,47.8436,47.829,47.829,4400.0
2013-03-14 12:00:00,65.59,65.59,65.58,65.59,6200.0,47.829,47.829,47.8217,47.829,6200.0
2013-03-14 12:05:00,65.59,65.62,65.58,65.62,4900.0,47.829,47.8508,47.8217,47.8508,4900.0
2013-03-14 12:10:00,65.62,65.62,65.6,65.6,1500.0,47.8508,47.8508,47.8363,47.8363,1500.0
2013-03-14 12:15:00,65.6,65.63,65.6,65.63,12300.0,47.8363,47.8581,47.8363,47.8581,12300.0
2013-03-14 12:20:00,65.63,65.63,65.6,65.61,2700.0,47.8581,47.8581,47.8363,47.8436,2700.0
2013-03-14 12:25:00,65.61,65.61,65.6,65.61,3000.0,47.8436,47.8436,47.8363,47.8436,3000.0
2013-03-14 12:30:00,65.61,65.64,65.61,65.64,5400.0,47.8436,47.8654,47.8436,47.8654,5400.0
2013-03-14 12:35:00,65.64,65.66,65.63,65.65,13500.0,47.8654,47.88,47.8581,47.8727,13500.0
2013-03-14 12:40:00,65.64,65.65,65.62,65.64,2200.0,47.8654,47.8727,47.8508,47.8654,2200.0
2013-03-14 12:45:00,65.63,65.63,65.61,65.61,900.0,47.8581,47.8581,47.8436,47.8436,900.0
2013-03-14 12:50:00,65.62,65.63,65.61,65.63,2700.0,47.8508,47.8581,47.8436,47.8581,2700.0
2013-03-14 12:55:00,65.61,65.61,65.6,65.61,1700.0,47.8436,47.8436,47.8363,47.8436,1700.0
2013-03-14 13:00:00,65.61,65.64,65.61,65.64,7300.0,47.8436,47.8654,47.8436,47.8654,7300.0
2013-03-14 13:05:00,65.64,65.66,65.63,65.63,4100.0,47.8654,47.88,47.8581,47.8581,4100.0
2013-03-14 13:10:00,65.63,65.63,65.6,65.61,6000.0,47.8581,47.8581,47.8363,47.8436,6000.0
2013-03-14 13:15:00,65.62,65.62,65.59,65.61,215200.0,47.8508,47.8508,47.829,47.8436,215200.0
2013-03-14 13:20:00,65.6,65.6,65.59,65.59,800.0,47.8363,47.8363,47.829,47.829,800.0
2013-03-14 13:25:00,65.6,65.61,65.59,65.59,6600.0,47.8363,47.8436,47.829,47.829,6600.0
2013-03-14 13:30:00,65.59,65.59,65.57,65.57,6200.0,47.829,47.829,47.8144,47.8144,6200.0
2013-03-14 13:35:00,65.55,65.57,65.55,65.56,18900.0,47.7998,47.8144,47.7998,47.8071,18900.0
2013-03-14 13:40:00,65.57,65.57,65.55,65.55,5400.0,47.8144,47.8144,47.7998,47.7998,5400.0
2013-03-14 13:45:00,65.56,65.58,65.56,65.58,2900.0,47.8071,47.8217,47.8071,47.8217,2900.0
2013-03-14 13:50:00,65.58,65.59,65.55,65.55,5800.0,47.8217,47.829,47.7998,47.7998,5800.0
2013-03-14 13:55:00,65.56,65.56,65.53,65.53,1300.0,47.8071,47.8071,47.7852,47.7852,1300.0
2013-03-14 14:00:00,65.53,65.55,65.53,65.55,1400.0,47.7852,47.7998,47.7852,47.7998,1400.0
2013-03-14 14:05:00,65.54,65.56,65.54,65.56,19000.0,47.7925,47.8071,47.7925,47.8071,19000.0
2013-03-14 14:10:00,65.56,65.58,65.56,65.56,10600.0,47.8071,47.8217,47.8071,47.8071,10600.0
2013-03-14 14:15:00,65.57,65.57,65.55,65.56,16500.0,47.8144,47.8144,47.7998,47.8071,16500.0
2013-03-14 14:20:00,65.56,65.59,65.56,65.58,11300.0,47.8071,47.829,47.8071,47.8217,11300.0
2013-03-14 14:25:00,65.59,65.59,65.58,65.58,1600.0,47.829,47.829,47.8217,47.8217,1600.0
2013-03-14 14:30:00,65.57,65.59,65.56,65.56,3600.0,47.8144,47.829,47.8071,47.8071,3600.0
2013-03-14 14:35:00,65.57,65.6,65.57,65.59,3600.0,47.8144,47.8363,47.8144,47.829,3600.0
2013-03-14 14:40:00,65.58,65.59,65.57,65.59,1500.0,47.8217,47.829,47.8144,47.829,1500.0
2013-03-14 14:45:00,65.6,65.6,65.59,65.59,5800.0,47.8363,47.8363,47.829,47.829,5800.0
2013-03-14 14:50:00,65.6,65.61,65.59,65.61,7100.0,47.8363,47.8436,47.829,47.8436,7100.0
2013-03-14 14:55:00,65.61,65.62,65.6,65.62,49500.0,47.8436,47.8508,47.8363,47.8508,49500.0
2013-03-14 15:00:00,65.62,65.63,65.6,65.63,1300.0,47.8508,47.8581,47.8363,47.8581,1300.0
2013-03-14 15:05:00,65.63,65.64,65.63,65.63,4700.0,47.8581,47.8654,47.8581,47.8581,4700.0
2013-03-14 15:10:00,65.63,65.63,65.62,65.62,700.0,47.8581,47.8581,47.8508,47.8508,700.0
2013-03-14 15:15:00,65.62,65.65,65.62,65.63,2800.0,47.8508,47.8727,47.8508,47.8581,2800.0
2013-03-14 15:20:00,65.64,65.64,65.63,65.63,8700.0,47.8654,47.8654,47.8581,47.8581,8700.0
2013-03-14 15:25:00,65.64,65.65,65.62,65.63,10400.0,47.8654,47.8727,47.8508,47.8581,10400.0
2013-03-14 15:30:00,65.64,65.66,65.63,65.65,2300.0,47.8654,47.88,47.8581,47.8727,2300.0
2013-03-14 15:35:00,65.65,65.67,65.62,65.67,163200.0,47.8727,47.8873,47.8508,47.8873,163200.0
2013-03-14 15:40:00,65.69,65.72,65.69,65.72,1300.0,47.9019,47.9238,47.9019,47.9238,1300.0
2013-03-14 15:45:00,65.72,65.75,65.71,65.74,13800.0,47.9238,47.9456,47.9165,47.9384,13800.0
2013-03-14 15:50:00,65.74,65.74,65.73,65.73,3000.0,47.9384,47.9384,47.9311,47.9311,3000.0
2013-03-14 15:55:00,65.73,65.73,65.69,65.7,14200.0,47.9311,47.9311,47.9019,47.9092,14200.0
2013-03-15 09:30:00,65.6,65.65,65.5,65.51,17400.0,47.8363,47.8727,47.7633,47.7706,17400.0
2013-03-15 09:35:00,65.51,65.51,65.47,65.47,10000.0,47.7706,47.7706,47.7415,47.7415,10000.0
2013-03-15 09:40:00,65.46,65.52,65.45,65.51,13900.0,47.7342,47.7779,47.7269,47.7706,13900.0
2013-03-15 09:45:00,65.49,65.55,65.49,65.53,9800.0,47.7561,47.7998,47.7561,47.7852,9800.0
2013-03-15 09:50:00,65.55,65.57,65.5,65.53,20600.0,47.7998,47.8144,47.7633,47.7852,20600.0
2013-03-15 09:55:00,65.52,65.52,65.44,65.45,6800.0,47.7779,47.7779,47.7196,47.7269,6800.0
2013-03-15 10:00:00,65.41,65.44,65.39,65.42,8100.0,47.6977,47.7196,47.6831,47.705,8100.0
2013-03-15 10:05:00,65.41,65.44,65.4,65.44,24000.0,47.6977,47.7196,47.6904,47.7196,24000.0
2013-03-15 10:10:00,65.44,65.47,65.43,65.46,20700.0,47.7196,47.7415,47.7123,47.7342,20700.0
2013-03-15 10:15:00,65.45,65.49,65.43,65.49,18200.0,47.7269,47.7561,47.7123,47.7561,18200.0
2013-03-15 10:20:00,65.53,65.53,65.5,65.52,24000.0,47.7852,47.7852,47.7633,47.7779,24000.0
2013-03-15 10:25:00,65.52,65.55,65.52,65.54,5800.0,47.7779,47.7998,47.7779,47.7925,5800.0
2013-03-15 10:30:00,65.51,65.56,65.51,65.56,17600.0,47.7706,47.8071,47.7706,47.8071,17600.0
2013-03-15 10:35:00,65.54,65.58,65.54,65.57,8800.0,47.7925,47.8217,47.7925,47.8144,8800.0
2013-03-15 10:40:00,65.57,65.61,65.57,65.61,21300.0,47.8144,47.8436,47.8144,47.8436,21300.0
2013-03-15 10:45:00,65.62,65.63,65.57,65.57,14500.0,47.8508,47.8581,47.8144,47.8144,14500.0
2013-03-15 10:50:00,65.58,65.58,65.57,65.57,4000.0,47.8217,47.8217,47.8144,47.8144,4000.0
2013-03-15 10:55:00,65.57,65.59,65.56,65.59,2500.0,47.8144,47.829,47.8071,47.829,2500.0
2013-03-15 11:00:00,65.6,65.61,65.6,65.61,1300.0,47.8363,47.8436,47.8363,47.8436,1300.0
2013-03-15 11:05:00,65.61,65.61,65.6,65.6,6500.0,47.8436,47.8436,47.8363,47.8363,6500.0
2013-03-15 11:10:00,65.61,65.62,65.59,65.59,5600.0,47.8436,47.8508,47.829,47.829,5600.0
2013-03-15 11:15:00,65.59,65.64,65.59,65.64,5100.0,47.829,47.8654,47.829,47.8654,5100.0
2013-03-15 11:20:00,65.63,65.65,65.62,65.65,356700.0,47.8581,47.8727,47.8508,47.8727,356700.0
2013-03-15 11:25:00,65.65,65.67,65.64,65.66,8600.0,47.8727,47.8873,47.8654,47.88,8600.0
2013-03-15 11:30:00,65.66,65.67,65.65,65.67,3200.0,47.88,47.8873,47.8727,47.8873,3200.0
2013-03-15 11:35:00,65.67,65.68,65.66,65.67,46400.0,47.8873,47.8946,47.88,47.8873,46400.0
2013-03-15 11:40:00,65.67,65.68,65.67,65.68,3700.0,47.8873,47.8946,47.8873,47.8946,3700.0
2013-03-15 11:45:00,65.67,65.68,65.66,65.66,2500.0,47.8873,47.8946,47.88,47.88,2500.0
2013-03-15 11:50:00,65.66,65.67,65.66,65.66,1900.0,47.88,47.8873,47.88,47.88,1900.0
2013-03-15 11:55:00,65.66,65.68,65.65,65.68,28600.0,47.88,47.8946,47.8727,47.8946,28600.0
2013-03-15 12:00:00,65.67,65.67,65.65,65.66,1200.0,47.8873,47.8873,47.8727,47.88,1200.0
2013-03-15 12:05:00,65.66,65.68,65.66,65.68,4300.0,47.88,47.8946,47.88,47.8946,4300.0
2013-03-15 12:10:00,65.67,65.68,65.67,65.68,400.0,47.8873,47.8946,47.8873,47.8946,400.0
2013-03-15 12:15:00,65.68,65.69,65.68,65.69,2100.0,47.8946,47.9019,47.8946,47.9019,2100.0
2013-03-15 12:20:00,65.7,65.7,65.68,65.69,2800.0,47.9092,47.9092,47.8946,47.9019,2800.0
2013-03-15 12:25:00,65.69,65.69,65.69,65.69,3200.0,47.9019,47.9019,47.9019,47.9019,3200.0
2013-03-15 12:30:00,65.67,65.69,65.66,65.67,5200.0,47.8873,47.9019,47.88,47.8873,5200.0
2013-03-15 12:35:00,65.68,65.69,65.67,65.69,24800.0,47.8946,47.9019,47.8873,47.9019,24800.0
2013-03-15 12:40:00,65.69,65.72,65.69,65.72,2200.0,47.9019,47.9238,47.9019,47.9238,2200.0
2013-03-15 12:45:00,65.72,65.74,65.72,65.72,1300.0,47.9238,47.9384,47.9238,47.9238,1300.0
2013-03-15 12:50:00,65.72,65.73,65.68,65.68,2500.0,47.9238,47.9311,47.8946,47.8946,2500.0
2013-03-15 12:55:00,65.67,65.68,65.67,65.68,1200.0,47.8873,47.8946,47.8873,47.8946,1200.0
2013-03-15 13:00:00,65.68,65.68,65.67,65.67,3200.0,47.8946,47.8946,47.8873,47.8873,3200.0
2013-03-15 13:05:00,65.67,65.67,65.66,65.66,900.0,47.8873,47.8873,47.88,47.88,900.0
2013-03-15 13:10:00,65.66,65.66,65.66,65.66,1000.0,47.88,47.88,47.88,47.88,1000.0
2013-03-15 13:15:00,65.66,65.7,65.66,65.66,63700.0,47.88,47.9092,47.88,47.88,63700.0
2013-03-15 13:20:00,65.67,65.67,65.66,65.66,3400.0,47.8873,47.8873,47.88,47.88,3400.0
2013-03-15 13:25:00,65.65,65.66,65.65,65.66,4600.0,47.8727,47.88,47.8727,47.88,4600.0
2013-03-15 13:30:00,65.65,65.67,65.65,65.65,18100.0,47.8727,47.8873,47.8727,47.8727,18100.0
2013-03-15 13:35:00,65.65,65.66,65.64,65.66,3400.0,47.8727,47.88,47.8654,47.88,3400.0
2013-03-15 13:40:00,65.67,65.69,65.65,65.65,91800.0,47.8873,47.9019,47.8727,47.8727,91800.0
2013-03-15 13:45:00,65.65,65.65,65.65,65.65,900.0,47.8727,47.8727,47.8727,47.8727,900.0
2013-03-15 13:50:00,65.66,65.67,65.66,65.66,3000.0,47.88,47.8873,47.88,47.88,3000.0
2013-03-15 13:55:00,65.67,65.67,65.66,65.66,7600.0,47.8873,47.8873,47.88,47.88,7600.0
2013-03-15 14:00:00,65.66,65.67,65.65,65.67,4600.0,47.88,47.8873,47.8727,47.8873,4600.0
2013-03-15 14:05:00,65.66,65.66,65.62,65.63,11500.0,47.88,47.88,47.8508,47.8581,11500.0
2013-03-15 14:10:00,65.63,65.64,65.62,65.64,6200.0,47.8581,47.8654,47.8508,47.8654,6200.0
2013-03-15 14:15:00,65.64,65.64,65.6,65.6,22800.0,47.8654,47.8654,47.8363,47.8363,22800.0
2013-03-15 14:20:00,65.6,65.61,65.59,65.61,5200.0,47.8363,47.8436,47.829,47.8436,5200.0
2013-03-15 14:25:00,65.6,65.6,65.58,65.58,6300.0,47.8363,47.8363,47.8217,47.8217,6300.0
2013-03-15 14:30:00,65.59,65.6,65.58,65.6,6700.0,47.829,47.8363,47.8217,47.8363,6700.0
2013-03-15 14:35:00,65.6,65.6,65.56,65.58,13200.0,47.8363,47.8363,47.8071,47.8217,13200.0
2013-03-15 14:40:00,65.59,65.6,65.57,65.6,10100.0,47.829,47.8363,47.8144,47.8363,10100.0
2013-03-15 14:45:00,65.59,65.6,65.57,65.59,12700.0,47.829,47.8363,47.8144,47.829,12700.0
2013-03-15 14:50:00,65.58,65.58,65.55,65.57,9000.0,47.8217,47.8217,47.7998,47.8144,9000.0
2013-03-15 14:55:00,65.56,65.6,65.56,65.6,3900.0,47.8071,47.8363,47.8071,47.8363,3900.0
2013-03-15 15:00:00,65.6,65.61,65.6,65.6,3100.0,47.8363,47.8436,47.8363,47.8363,3100.0
2013-03-15 15:05:00,65.62,65.62,65.61,65.61,3400.0,47.8508,47.8508,47.8436,47.8436,3400.0
2013-03-15 15:10:00,65.62,65.63,65.61,65.61,4100.0,47.8508,47.8581,47.8436,47.8436,4100.0
2013-03-15 15:15:00,65.61,65.62,65.59,65.61,7300.0,47.8436,47.8508,47.829,47.8436,7300.0
2013-03-15 15:20:00,65.6,65.61,65.57,65.57,6700.0,47.8363,47.8436,47.8144,47.8144,6700.0
2013-03-15 15:25:00,65.57,65.61,65.57,65.6,4400.0,47.8144,47.8436,47.8144,47.8363,4400.0
2013-03-15 15:30:00,65.59,65.64,65.59,65.64,13100.0,47.829,47.8654,47.829,47.8654,13100.0
2013-03-15 15:35:00,65.64,65.67,65.64,65.67,2600.0,47.8654,47.8873,47.8654,47.8873,2600.0
2013-03-15 15:40:00,65.66,65.69,65.66,65.68,9300.0,47.88,47.9019,47.88,47.8946,9300.0
2013-03-15 15:45:00,65.68,65.68,65.67,65.67,6900.0,47.8946,47.8946,47.8873,47.8873,6900.0
2013-03-15 15:50:00,65.67,65.67,65.65,65.65,4100.0,47.8873,47.8873,47.8727,47.8727,4100.0
2013-03-15 15:55:00,65.66,65.7,65.66,65.69,7700.0,47.88,47.9092,47.88,47.9019,7700.0
2013-03-18 09:30:00,65.08,65.09,64.98,65.06,43300.0,47.4571,47.4644,47.3842,47.4425,43300.0
2013-03-18 09:35:00,65.05,65.17,65.05,65.17,5000.0,47.4352,47.5227,47.4352,47.5227,5000.0
2013-03-18 09:40:00,65.19,65.19,65.16,65.18,1900.0,47.5373,47.5373,47.5154,47.53,1900.0
2013-03-18 09:45:00,65.16,65.23,65.16,65.22,3500.0,47.5154,47.5665,47.5154,47.5592,3500.0
2013-03-18 09:50:00,65.22,65.22,65.17,65.2,5100.0,47.5592,47.5592,47.5227,47.5446,5100.0
2013-03-18 09:55:00,65.25,65.28,65.25,65.27,1500.0,47.581,47.6029,47.581,47.5956,1500.0
2013-03-18 10:00:00,65.25,65.34,65.25,65.3,3600.0,47.581,47.6467,47.581,47.6175,3600.0
2013-03-18 10:05:00,65.28,65.31,65.25,65.25,3100.0,47.6029,47.6248,47.581,47.581,3100.0
2013-03-18 10:10:00,65.27,65.29,65.26,65.29,4100.0,47.5956,47.6102,47.5883,47.6102,4100.0
2013-03-18 10:15:00,65.34,65.34,65.3,65.33,1500.0,47.6467,47.6467,47.6175,47.6394,1500.0
2013-03-18 10:20:00,65.31,65.33,65.28,65.28,5400.0,47.6248,47.6394,47.6029,47.6029,5400.0
2013-03-18 10:25:00,65.28,65.38,65.28,65.36,3200.0,47.6029,47.6758,47.6029,47.6613,3200.0
2013-03-18 10:30:00,65.37,65.38,65.33,65.37,9800.0,47.6685,47.6758,47.6394,47.6685,9800.0
2013-03-18 10:35:00,65.37,65.41,65.35,65.35,2100.0,47.6685,47.6977,47.654,47.654,2100.0
2013-03-18 10:40:00,65.36,65.38,65.34,65.34,3400.0,47.6613,47.6758,47.6467,47.6467,3400.0
2013-03-18 10:45:00,65.34,65.4,65.32,65.39,13000.0,47.6467,47.6904,47.6321,47.6831,13000.0
2013-03-18 10:50:00,65.42,65.42,65.38,65.39,3000.0,47.705,47.705,47.6758,47.6831,3000.0
2013-03-18 10:55:00,65.39,65.4,65.35,65.35,3600.0,47.6831,47.6904,47.654,47.654,3600.0
2013-03-18 11:00:00,65.32,65.35,65.32,65.35,3200.0,47.6321,47.654,47.6321,47.654,3200.0
2013-03-18 11:05:00,65.37,65.37,65.34,65.36,2000.0,47.6685,47.6685,47.6467,47.6613,2000.0
2013-03-18 11:10:00,65.38,65.39,65.37,65.37,2200.0,47.6758,47.6831,47.6685,47.6685,2200.0
2013-03-18 11:15:00,65.37,65.39,65.37,65.38,2700.0,47.6685,47.6831,47.6685,47.6758,2700.0
2013-03-18 11:20:00,65.38,65.4,65.36,65.4,3900.0,47.6758,47.6904,47.6613,47.6904,3900.0
2013-03-18 11:25:00,65.41,65.43,65.39,65.39,13200.0,47.6977,47.7123,47.6831,47.6831,13200.0
2013-03-18 11:30:00,65.39,65.39,65.37,65.38,5000.0,47.6831,47.6831,47.6685,47.6758,5000.0
2013-03-18 11:35:00,65.38,65.42,65.38,65.42,3000.0,47.6758,47.705,47.6758,47.705,3000.0
2013-03-18 11:40:00,65.41,65.42,65.38,65.4,3500.0,47.6977,47.705,47.6758,47.6904,3500.0
2013-03-18 11:45:00,65.41,65.42,65.4,65.42,2600.0,47.6977,47.705,47.6904,47.705,2600.0
2013-03-18 11:50:00,65.44,65.46,65.44,65.45,1900.0,47.7196,47.7342,47.7196,47.7269,1900.0
2013-03-18 11:55:00,65.45,65.48,65.45,65.48,4100.0,47.7269,47.7488,47.7269,47.7488,4100.0
2013-03-18 12:00:00,65.48,65.54,65.48,65.51,3500.0,47.7488,47.7925,47.7488,47.7706,3500.0
2013-03-18 12:05:00,65.51,65.56,65.51,65.54,3100.0,47.7706,47.8071,47.7706,47.7925,3100.0
2013-03-18 12:10:00,65.54,65.56,65.53,65.53,3800.0,47.7925,47.8071,47.7852,47.7852,3800.0
2013-03-18 12:15:00,65.53,65.57,65.53,65.54,5600.0,47.7852,47.8144,47.7852,47.7925,5600.0
2013-03-18 12:20:00,65.52,65.53,65.5,65.52,2800.0,47.7779,47.7852,47.7633,47.7779,2800.0
2013-03-18 12:25:00,65.52,65.52,65.5,65.5,2400.0,47.7779,47.7779,47.7633,47.7633,2400.0
2013-03-18 12:30:00,65.5,65.51,65.49,65.49,8800.0,47.7633,47.7706,47.7561,47.7561,8800.0
2013-03-18 12:35:00,65.49,65.49,65.48,65.49,1700.0,47.7561,47.7561,47.7488,47.7561,1700.0
2013-03-18 12:40:00,65.5,65.5,65.47,65.47,4100.0,47.7633,47.7633,47.7415,47.7415,4100.0
2013-03-18 12:45:00,65.47,65.48,65.46,65.46,2400.0,47.7415,47.7488,47.7342,47.7342,2400.0
2013-03-18 12:50:00,65.47,65.49,65.46,65.48,3500.0,47.7415,47.7561,47.7342,47.7488,3500.0
2013-03-18 12:55:00,65.48,65.53,65.48,65.53,5600.0,47.7488,47.7852,47.7488,47.7852,5600.0
2013-03-18 13:00:00,65.53,65.53,65.49,65.49,1800.0,47.7852,47.7852,47.7561,47.7561,1800.0
2013-03-18 13:05:00,65.5,65.51,65.49,65.51,2900.0,47.7633,47.7706,47.7561,47.7706,2900.0
2013-03-18 13:10:00,65.51,65.53,65.51,65.53,1000.0,47.7706,47.7852,47.7706,47.7852,1000.0
2013-03-18 13:15:00,65.53,65.53,65.5,65.52,16200.0,47.7852,47.7852,47.7633,47.7779,16200.0
2013-03-18 13:20:00,65.53,65.53,65.51,65.53,1200.0,47.7852,47.7852,47.7706,47.7852,1200.0
2013-03-18 13:25:00,65.52,65.53,65.46,65.46,3600.0,47.7779,47.7852,47.7342,47.7342,3600.0
2013-03-18 13:30:00,65.48,65.48,65.45,65.45,4700.0,47.7488,47.7488,47.7269,47.7269,4700.0
2013-03-18 13:35:00,65.44,65.46,65.41,65.44,48100.0,47.7196,47.7342,47.6977,47.7196,48100.0
2013-03-18 13:40:00,65.45,65.47,65.45,65.47,6000.0,47.7269,47.7415,47.7269,47.7415,6000.0
2013-03-18 13:45:00,65.46,65.48,65.46,65.48,5500.0,47.7342,47.7488,47.7342,47.7488,5500.0
2013-03-18 13:50:00,65.47,65.47,65.44,65.46,8900.0,47.7415,47.7415,47.7196,47.7342,8900.0
2013-03-18 13:55:00,65.46,65.47,65.42,65.42,8000.0,47.7342,47.7415,47.705,47.705,8000.0
2013-03-18 14:00:00,65.43,65.46,65.43,65.46,28400.0,47.7123,47.7342,47.7123,47.7342,28400.0
2013-03-18 14:05:00,65.47,65.49,65.47,65.49,6400.0,47.7415,47.7561,47.7415,47.7561,6400.0
2013-03-18 14:10:00,65.48,65.52,65.47,65.52,17500.0,47.7488,47.7779,47.7415,47.7779,17500.0
2013-03-18 14:15:00,65.52,65.54,65.52,65.53,3000.0,47.7779,47.7925,47.7779,47.7852,3000.0
2013-03-18 14:20:00,65.54,65.57,65.54,65.57,20600.0,47.7925,47.8144,47.7925,47.8144,20600.0
2013-03-18 14:25:00,65.57,65.59,65.56,65.59,8100.0,47.8144,47.829,47.8071,47.829,8100.0
2013-03-18 14:30:00,65.6,65.61,65.55,65.55,7800.0,47.8363,47.8436,47.7998,47.7998,7800.0
2013-03-18 14:35:00,65.55,65.58,65.55,65.55,8900.0,47.7998,47.8217,47.7998,47.7998,8900.0
2013-03-18 14:40:00,65.55,65.57,65.55,65.57,2500.0,47.7998,47.8144,47.7998,47.8144,2500.0
2013-03-18 14:45:00,65.54,65.56,65.54,65.56,2800.0,47.7925,47.8071,47.7925,47.8071,2800.0
2013-03-18 14:50:00,65.55,65.55,65.52,65.54,6200.0,47.7998,47.7998,47.7779,47.7925,6200.0
2013-03-18 14:55:00,65.54,65.54,65.45,65.45,3800.0,47.7925,47.7925,47.7269,47.7269,3800.0
2013-03-18 15:00:00,65.46,65.47,65.45,65.45,4800.0,47.7342,47.7415,47.7269,47.7269,4800.0
2013-03-18 15:05:00,65.44,65.48,65.44,65.47,9200.0,47.7196,47.7488,47.7196,47.7415,9200.0
2013-03-18 15:10:00,65.48,65.52,65.47,65.51,7900.0,47.7488,47.7779,47.7415,47.7706,7900.0
2013-03-18 15:15:00,65.51,65.51,65.37,65.41,10500.0,47.7706,47.7706,47.6685,47.6977,10500.0
2013-03-18 15:20:00,65.41,65.43,65.37,65.37,5500.0,47.6977,47.7123,47.6685,47.6685,5500.0
2013-03-18 15:25:00,65.4,65.4,65.3,65.31,6200.0,47.6904,47.6904,47.6175,47.6248,6200.0
2013-03-18 15:30:00,65.31,65.32,65.3,65.31,700.0,47.6248,47.6321,47.6175,47.6248,700.0
2013-03-18 15:35:00,65.31,65.31,65.25,65.27,7400.0,47.6248,47.6248,47.581,47.5956,7400.0
2013-03-18 15:40:00,65.26,65.31,65.24,65.26,4800.0,47.5883,47.6248,47.5737,47.5883,4800.0
2013-03-18 15:45:00,65.26,65.31,65.24,65.28,14200.0,47.5883,47.6248,47.5737,47.6029,14200.0
2013-03-18 15:50:00,65.27,65.28,65.26,65.27,8100.0,47.5956,47.6029,47.5883,47.5956,8100.0
2013-03-18 15:55:00,65.27,65.33,65.27,65.32,20100.0,47.5956,47.6394,47.5956,47.6321,20100.0
2013-03-19 09:30:00,65.46,65.52,65.43,65.51,13700.0,47.7342,47.7779,47.7123,47.7706,13700.0
2013-03-19 09:35:00,65.5,65.5,65.43,65.43,5800.0,47.7633,47.7633,47.7123,47.7123,5800.0
2013-03-19 09:40:00,65.41,65.41,65.39,65.41,1000.0,47.6977,47.6977,47.6831,47.6977,1000.0
2013-03-19 09:45:00,65.46,65.46,65.46,65.46,1300.0,47.7342,47.7342,47.7342,47.7342,1300.0
2013-03-19 09:50:00,65.49,65.54,65.48,65.54,2500.0,47.7561,47.7925,47.7488,47.7925,2500.0
2013-03-19 09:55:00,65.5,65.51,65.48,65.5,3600.0,47.7633,47.7706,47.7488,47.7633,3600.0
2013-03-19 10:00:00,65.51,65.51,65.47,65.5,6100.0,47.7706,47.7706,47.7415,47.7633,6100.0
2013-03-19 10:05:00,65.47,65.48,65.43,65.45,3300.0,47.7415,47.7488,47.7123,47.7269,3300.0
2013-03-19 10:10:00,65.45,65.47,65.45,65.46,3000.0,47.7269,47.7415,47.7269,47.7342,3000.0
2013-03-19 10:15:00,65.45,65.47,65.45,65.46,800.0,47.7269,47.7415,47.7269,47.7342,800.0
2013-03-19 10:20:00,65.46,65.48,65.38,65.39,1700.0,47.7342,47.7488,47.6758,47.6831,1700.0
2013-03-19 10:25:00,65.35,65.37,65.34,65.34,4600.0,47.654,47.6685,47.6467,47.6467,4600.0
2013-03-19 10:30:00,65.34,65.36,65.31,65.32,5400.0,47.6467,47.6613,47.6248,47.6321,5400.0
2013-03-19 10:35:00,65.3,65.34,65.29,65.34,4900.0,47.6175,47.6467,47.6102,47.6467,4900.0
2013-03-19 10:40:00,65.33,65.37,65.33,65.36,4300.0,47.6394,47.6685,47.6394,47.6613,4300.0
2013-03-19 10:45:00,65.36,65.36,65.26,65.26,1100.0,47.6613,47.6613,47.5883,47.5883,1100.0
2013-03-19 10:50:00,65.28,65.32,65.28,65.32,4800.0,47.6029,47.6321,47.6029,47.6321,4800.0
2013-03-19 10:55:00,65.3,65.34,65.28,65.34,3700.0,47.6175,47.6467,47.6029,47.6467,3700.0
2013-03-19 11:00:00,65.32,65.32,65.26,65.28,3100.0,47.6321,47.6321,47.5883,47.6029,3100.0
2013-03-19 11:05:00,65.29,65.31,65.29,65.3,3400.0,47.6102,47.6248,47.6102,47.6175,3400.0
2013-03-19 11:10:00,65.31,65.34,65.31,65.33,700.0,47.6248,47.6467,47.6248,47.6394,700.0
2013-03-19 11:15:00,65.35,65.36,65.33,65.35,2000.0,47.654,47.6613,47.6394,47.654,2000.0
2013-03-19 11:20:00,65.36,65.37,65.35,65.36,4500.0,47.6613,47.6685,47.654,47.6613,4500.0
2013-03-19 11:25:00,65.35,65.35,65.34,65.34,1300.0,47.654,47.654,47.6467,47.6467,1300.0
2013-03-19 11:30:00,65.37,65.38,65.34,65.38,3800.0,47.6685,47.6758,47.6467,47.6758,3800.0
2013-03-19 11:35:00,65.32,65.32,65.29,65.29,4100.0,47.6321,47.6321,47.6102,47.6102,4100.0
2013-03-19 11:40:00,65.27,65.32,65.27,65.28,3800.0,47.5956,47.6321,47.5956,47.6029,3800.0
2013-03-19 11:45:00,65.28,65.29,65.17,65.18,4600.0,47.6029,47.6102,47.5227,47.53,4600.0
2013-03-19 11:50:00,65.15,65.15,65.05,65.09,3900.0,47.5081,47.5081,47.4352,47.4644,3900.0
2013-03-19 11:55:00,65.08,65.09,64.93,64.98,51700.0,47.4571,47.4644,47.3477,47.3842,51700.0
2013-03-19 12:00:00,64.96,65.03,64.96,65.03,23000.0,47.3696,47.4206,47.3696,47.4206,23000.0
2013-03-19 12:05:00,65.03,65.03,64.97,64.98,2200.0,47.4206,47.4206,47.3769,47.3842,2200.0
2013-03-19 12:10:00,64.97,64.97,64.88,64.94,2100.0,47.3769,47.3769,47.3112,47.355,2100.0
2013-03-19 12:15:00,64.91,64.95,64.88,64.95,9300.0,47.3331,47.3623,47.3112,47.3623,9300.0
2013-03-19 12:20:00,64.95,65.02,64.94,65.02,22800.0,47.3623,47.4133,47.355,47.4133,22800.0
2013-03-19 12:25:00,64.99,65.07,64.99,65.07,7400.0,47.3914,47.4498,47.3914,47.4498,7400.0
2013-03-19 12:30:00,65.06,65.06,64.99,64.99,3000.0,47.4425,47.4425,47.3914,47.3914,3000.0
2013-03-19 12:35:00,65.01,65.05,65.01,65.04,1100.0,47.406,47.4352,47.406,47.4279,1100.0
2013-03-19 12:40:00,65.05,65.1,65.05,65.08,9700.0,47.4352,47.4717,47.4352,47.4571,9700.0
2013-03-19 12:45:00,65.07,65.08,65.02,65.02,900.0,47.4498,47.4571,47.4133,47.4133,900.0
2013-03-19 12:50:00,65.03,65.03,64.97,64.97,6600.0,47.4206,47.4206,47.3769,47.3769,6600.0
2013-03-19 12:55:00,64.98,64.99,64.97,64.97,2000.0,47.3842,47.3914,47.3769,47.3769,2000.0
2013-03-19 13:00:00,64.97,64.99,64.97,64.98,2800.0,47.3769,47.3914,47.3769,47.3842,2800.0
2013-03-19 13:05:00,64.95,65.0,64.95,64.95,1400.0,47.3623,47.3987,47.3623,47.3623,1400.0
2013-03-19 13:10:00,64.97,64.97,64.93,64.93,1900.0,47.3769,47.3769,47.3477,47.3477,1900.0
2013-03-19 13:15:00,64.92,64.92,64.82,64.82,3500.0,47.3404,47.3404,47.2675,47.2675,3500.0
2013-03-19 13:20:00,64.81,64.86,64.81,64.82,4800.0,47.2602,47.2966,47.2602,47.2675,4800.0
2013-03-19 13:25:00,64.79,64.86,64.79,64.83,3600.0,47.2456,47.2966,47.2456,47.2748,3600.0
2013-03-19 13:30:00,64.81,64.91,64.79,64.9,10800.0,47.2602,47.3331,47.2456,47.3258,10800.0
2013-03-19 13:35:00,64.89,64.89,64.79,64.83,37100.0,47.3185,47.3185,47.2456,47.2748,37100.0
2013-03-19 13:40:00,64.8,64.86,64.79,64.86,3500.0,47.2529,47.2966,47.2456,47.2966,3500.0
2013-03-19 13:45:00,64.86,64.9,64.85,64.9,2200.0,47.2966,47.3258,47.2894,47.3258,2200.0
2013-03-19 13:50:00,64.89,64.9,64.87,64.87,1600.0,47.3185,47.3258,47.3039,47.3039,1600.0
2013-03-19 13:55:00,64.88,64.93,64.88,64.92,1900.0,47.3112,47.3477,47.3112,47.3404,1900.0
2013-03-19 14:00:00,64.92,64.96,64.92,64.94,2400.0,47.3404,47.3696,47.3404,47.355,2400.0
2013-03-19 14:05:00,64.94,65.03,64.93,65.01,8900.0,47.355,47.4206,47.3477,47.406,8900.0
2013-03-19 14:10:00,65.01,65.01,64.97,64.97,2300.0,47.406,47.406,47.3769,47.3769,2300.0
2013-03-19 14:15:00,64.96,64.97,64.89,64.9,41800.0,47.3696,47.3769,47.3185,47.3258,41800.0
2013-03-19 14:20:00,64.9,65.0,64.9,65.0,8400.0,47.3258,47.3987,47.3258,47.3987,8400.0
2013-03-19 14:25:00,65.05,65.05,64.98,65.0,5400.0,47.4352,47.4352,47.3842,47.3987,5400.0
2013-03-19 14:30:00,65.06,65.14,65.03,65.11,5800.0,47.4425,47.5008,47.4206,47.479,5800.0
2013-03-19 14:35:00,65.08,65.09,65.06,65.08,3700.0,47.4571,47.4644,47.4425,47.4571,3700.0
2013-03-19 14:40:00,65.08,65.08,65.02,65.03,4300.0,47.4571,47.4571,47.4133,47.4206,4300.0
2013-03-19 14:45:00,65.04,65.06,65.01,65.03,2000.0,47.4279,47.4425,47.406,47.4206,2000.0
2013-03-19 14:50:00,65.03,65.03,64.99,65.01,700.0,47.4206,47.4206,47.3914,47.406,700.0
2013-03-19 14:55:00,65.0,65.02,64.99,65.0,3000.0,47.3987,47.4133,47.3914,47.3987,3000.0
2013-03-19 15:00:00,65.01,65.06,65.01,65.02,1800.0,47.406,47.4425,47.406,47.4133,1800.0
2013-03-19 15:05:00,64.96,64.99,64.94,64.98,2800.0,47.3696,47.3914,47.355,47.3842,2800.0
2013-03-19 15:10:00,65.0,65.22,64.99,65.22,8800.0,47.3987,47.5592,47.3914,47.5592,8800.0
2013-03-19 15:15:00,65.28,65.29,65.1,65.13,8400.0,47.6029,47.6102,47.4717,47.4935,8400.0
2013-03-19 15:20:00,65.09,65.09,65.01,65.05,5100.0,47.4644,47.4644,47.406,47.4352,5100.0
2013-03-19 15:25:00,65.08,65.1,65.02,65.05,8600.0,47.4571,47.4717,47.4133,47.4352,8600.0
2013-03-19 15:30:00,65.04,65.05,64.98,65.03,7800.0,47.4279,47.4352,47.3842,47.4206,7800.0
2013-03-19 15:35:00,65.02,65.08,65.01,65.08,3200.0,47.4133,47.4571,47.406,47.4571,3200.0
2013-03-19 15:40:00,65.06,65.09,65.02,65.04,5500.0,47.4425,47.4644,47.4133,47.4279,5500.0
2013-03-19 15:45:00,65.07,65.1,65.05,65.07,4600.0,47.4498,47.4717,47.4352,47.4498,4600.0
2013-03-19 15:50:00,65.09,65.18,65.09,65.14,18800.0,47.4644,47.53,47.4644,47.5008,18800.0
2013-03-19 15:55:00,65.17,65.18,65.14,65.17,4000.0,47.5227,47.53,47.5008,47.5227,4000.0
2013-03-20 09:30:00,65.55,65.64,65.54,65.54,28000.0,47.7998,47.8654,47.7925,47.7925,28000.0
2013-03-20 09:35:00,65.54,65.59,65.54,65.59,12200.0,47.7925,47.829,47.7925,47.829,12200.0
2013-03-20 09:40:00,65.59,65.59,65.55,65.55,1500.0,47.829,47.829,47.7998,47.7998,1500.0
2013-03-20 09:45:00,65.56,65.56,65.49,65.5,9400.0,47.8071,47.8071,47.7561,47.7633,9400.0
2013-03-20 09:50:00,65.52,65.55,65.52,65.55,6100.0,47.7779,47.7998,47.7779,47.7998,6100.0
2013-03-20 09:55:00,65.56,65.56,65.48,65.48,3100.0,47.8071,47.8071,47.7488,47.7488,3100.0
2013-03-20 10:00:00,65.49,65.53,65.49,65.52,3200.0,47.7561,47.7852,47.7561,47.7779,3200.0
2013-03-20 10:05:00,65.53,65.54,65.48,65.5,6400.0,47.7852,47.7925,47.7488,47.7633,6400.0
2013-03-20 10:10:00,65.52,65.56,65.49,65.54,9800.0,47.7779,47.8071,47.7561,47.7925,9800.0
2013-03-20 10:15:00,65.53,65.56,65.53,65.56,1900.0,47.7852,47.8071,47.7852,47.8071,1900.0
2013-03-20 10:20:00,65.56,65.57,65.52,65.53,10400.0,47.8071,47.8144,47.7779,47.7852,10400.0
2013-03-20 10:25:00,65.52,65.53,65.5,65.52,10200.0,47.7779,47.7852,47.7633,47.7779,10200.0
2013-03-20 10:30:00,65.53,65.56,65.52,65.56,4700.0,47.7852,47.8071,47.7779,47.8071,4700.0
2013-03-20 10:35:00,65.54,65.54,65.46,65.47,6700.0,47.7925,47.7925,47.7342,47.7415,6700.0
2013-03-20 10:40:00,65.46,65.52,65.46,65.51,500.0,47.7342,47.7779,47.7342,47.7706,500.0
2013-03-20 10:45:00,65.53,65.53,65.52,65.52,2000.0,47.7852,47.7852,47.7779,47.7779,2000.0
2013-03-20 10:50:00,65.52,65.55,65.5,65.5,1939400.0,47.7779,47.7998,47.7633,47.7633,1939400.0
2013-03-20 10:55:00,65.54,65.57,65.54,65.57,3400.0,47.7925,47.8144,47.7925,47.8144,3400.0
2013-03-20 11:00:00,65.57,65.57,65.55,65.57,2900.0,47.8144,47.8144,47.7998,47.8144,2900.0
2013-03-20 11:05:00,65.54,65.56,65.54,65.54,4000.0,47.7925,47.8071,47.7925,47.7925,4000.0
2013-03-20 11:10:00,65.56,65.57,65.55,65.57,2500.0,47.8071,47.8144,47.7998,47.8144,2500.0
2013-03-20 11:15:00,65.56,65.57,65.49,65.49,2800.0,47.8071,47.8144,47.7561,47.7561,2800.0
2013-03-20 11:20:00,65.5,65.53,65.5,65.5,5200.0,47.7633,47.7852,47.7633,47.7633,5200.0
2013-03-20 11:25:00,65.52,65.54,65.52,65.53,9800.0,47.7779,47.7925,47.7779,47.7852,9800.0
2013-03-20 11:30:00,65.54,65.54,65.52,65.52,1000.0,47.7925,47.7925,47.7779,47.7779,1000.0
2013-03-20 11:35:00,65.54,65.55,65.52,65.55,2300.0,47.7925,47.7998,47.7779,47.7998,2300.0
2013-03-20 11:40:00,65.54,65.55,65.5,65.5,1700.0,47.7925,47.7998,47.7633,47.7633,1700.0
2013-03-20 11:45:00,65.5,65.5,65.49,65.5,2500.0,47.7633,47.7633,47.7561,47.7633,2500.0
2013-03-20 11:50:00,65.5,65.51,65.5,65.51,16400.0,47.7633,47.7706,47.7633,47.7706,16400.0
2013-03-20 11:55:00,65.52,65.52,65.49,65.5,9700.0,47.7779,47.7779,47.7561,47.7633,9700.0
2013-03-20 12:00:00,65.49,65.53,65.49,65.53,4700.0,47.7561,47.7852,47.7561,47.7852,4700.0
2013-03-20 12:05:00,65.53,65.53,65.5,65.5,2100.0,47.7852,47.7852,47.7633,47.7633,2100.0
2013-03-20 12:10:00,65.5,65.53,65.5,65.51,1700.0,47.7633,47.7852,47.7633,47.7706,1700.0
2013-03-20 12:15:00,65.51,65.51,65.5,65.5,1600.0,47.7706,47.7706,47.7633,47.7633,1600.0
2013-03-20 12:20:00,65.49,65.51,65.49,65.51,1700.0,47.7561,47.7706,47.7561,47.7706,1700.0
2013-03-20 12:25:00,65.5,65.52,65.5,65.52,3500.0,47.7633,47.7779,47.7633,47.7779,3500.0
2013-03-20 12:30:00,65.54,65.54,65.53,65.53,3900.0,47.7925,47.7925,47.7852,47.7852,3900.0
2013-03-20 12:35:00,65.53,65.53,65.53,65.53,300.0,47.7852,47.7852,47.7852,47.7852,300.0
2013-03-20 12:40:00,65.52,65.54,65.52,65.52,2900.0,47.7779,47.7925,47.7779,47.7779,2900.0
2013-03-20 12:45:00,65.53,65.56,65.52,65.54,4400.0,47.7852,47.8071,47.7779,47.7925,4400.0
2013-03-20 12:50:00,65.54,65.55,65.52,65.52,6100.0,47.7925,47.7998,47.7779,47.7779,6100.0
2013-03-20 12:55:00,65.51,65.52,65.51,65.51,1300.0,47.7706,47.7779,47.7706,47.7706,1300.0
2013-03-20 13:00:00,65.52,65.53,65.52,65.53,200.0,47.7779,47.7852,47.7779,47.7852,200.0
2013-03-20 13:05:00,65.53,65.54,65.53,65.53,4800.0,47.7852,47.7925,47.7852,47.7852,4800.0
2013-03-20 13:10:00,65.54,65.55,65.53,65.54,2700.0,47.7925,47.7998,47.7852,47.7925,2700.0
2013-03-20 13:15:00,65.54,65.55,65.54,65.54,600.0,47.7925,47.7998,47.7925,47.7925,600.0
2013-03-20 13:20:00,65.55,65.56,65.55,65.56,1400.0,47.7998,47.8071,47.7998,47.8071,1400.0
2013-03-20 13:25:00,65.55,65.56,65.54,65.54,4400.0,47.7998,47.8071,47.7925,47.7925,4400.0
2013-03-20 13:30:00,65.55,65.55,65.5,65.51,5900.0,47.7998,47.7998,47.7633,47.7706,5900.0
2013-03-20 13:35:00,65.51,65.51,65.5,65.51,800.0,47.7706,47.7706,47.7633,47.7706,800.0
2013-03-20 13:40:00,65.51,65.53,65.51,65.51,5000.0,47.7706,47.7852,47.7706,47.7706,5000.0
2013-03-20 13:45:00,65.52,65.53,65.51,65.51,2300.0,47.7779,47.7852,47.7706,47.7706,2300.0
2013-03-20 13:50:00,65.5,65.51,65.48,65.5,4300.0,47.7633,47.7706,47.7488,47.7633,4300.0
2013-03-20 13:55:00,65.51,65.51,65.48,65.5,6500.0,47.7706,47.7706,47.7488,47.7633,6500.0
2013-03-20 14:00:00,65.48,65.53,65.46,65.48,2400.0,47.7488,47.7852,47.7342,47.7488,2400.0
2013-03-20 14:05:00,65.52,65.55,65.48,65.48,2900.0,47.7779,47.7998,47.7488,47.7488,2900.0
2013-03-20 14:10:00,65.5,65.52,65.48,65.51,28800.0,47.7633,47.7779,47.7488,47.7706,28800.0
2013-03-20 14:15:00,65.58,65.6,65.57,65.58,3200.0,47.8217,47.8363,47.8144,47.8217,3200.0
2013-03-20 14:20:00,65.58,65.72,65.57,65.72,13900.0,47.8217,47.9238,47.8144,47.9238,13900.0
2013-03-20 14:25:00,65.71,65.71,65.67,65.68,19200.0,47.9165,47.9165,47.8873,47.8946,19200.0
2013-03-20 14:30:00,65.68,65.69,65.63,65.63,1700.0,47.8946,47.9019,47.8581,47.8581,1700.0
2013-03-20 14:35:00,65.63,65.66,65.61,65.66,5600.0,47.8581,47.88,47.8436,47.88,5600.0
2013-03-20 14:40:00,65.67,65.67,65.64,65.67,1200.0,47.8873,47.8873,47.8654,47.8873,1200.0
2013-03-20 14:45:00,65.66,65.68,65.63,65.63,5700.0,47.88,47.8946,47.8581,47.8581,5700.0
2013-03-20 14:50:00,65.63,65.67,65.63,65.63,2300.0,47.8581,47.8873,47.8581,47.8581,2300.0
2013-03-20 14:55:00,65.63,65.63,65.61,65.61,1200.0,47.8581,47.8581,47.8436,47.8436,1200.0
2013-03-20 15:00:00,65.6,65.61,65.55,65.56,3700.0,47.8363,47.8436,47.7998,47.8071,3700.0
2013-03-20 15:05:00,65.57,65.6,65.57,65.6,4300.0,47.8144,47.8363,47.8144,47.8363,4300.0
2013-03-20 15:10:00,65.61,65.64,65.6,65.64,17000.0,47.8436,47.8654,47.8363,47.8654,17000.0
2013-03-20 15:15:00,65.61,65.63,65.61,65.63,2500.0,47.8436,47.8581,47.8436,47.8581,2500.0
2013-03-20 15:20:00,65.64,65.65,65.61,65.61,2300.0,47.8654,47.8727,47.8436,47.8436,2300.0
2013-03-20 15:25:00,65.61,65.62,65.58,65.61,2500.0,47.8436,47.8508,47.8217,47.8436,2500.0
2013-03-20 15:30:00,65.58,65.59,65.56,65.59,4700.0,47.8217,47.829,47.8071,47.829,4700.0
2013-03-20 15:35:00,65.58,65.61,65.58,65.61,1700.0,47.8217,47.8436,47.8217,47.8436,1700.0
2013-03-20 15:40:00,65.62,65.71,65.62,65.71,4800.0,47.8508,47.9165,47.8508,47.9165,4800.0
2013-03-20 15:45:00,65.7,65.71,65.68,65.71,4200.0,47.9092,47.9165,47.8946,47.9165,4200.0
2013-03-20 15:50:00,65.7,65.7,65.58,65.58,6500.0,47.9092,47.9092,47.8217,47.8217,6500.0
2013-03-20 15:55:00,65.58,65.62,65.54,65.6,6600.0,47.8217,47.8508,47.7925,47.8363,6600.0
2013-03-21 09:30:00,65.26,65.3,65.23,65.29,17700.0,47.5883,47.6175,47.5665,47.6102,17700.0
2013-03-21 09:35:00,65.29,65.33,65.28,65.33,16200.0,47.6102,47.6394,47.6029,47.6394,16200.0
2013-03-21 09:40:00,65.32,65.35,65.28,65.35,11400.0,47.6321,47.654,47.6029,47.654,11400.0
2013-03-21 09:45:00,65.35,65.39,65.33,65.38,17900.0,47.654,47.6831,47.6394,47.6758,17900.0
2013-03-21 09:50:00,65.38,65.39,65.36,65.37,16600.0,47.6758,47.6831,47.6613,47.6685,16600.0
2013-03-21 09:55:00,65.37,65.46,65.37,65.44,12900.0,47.6685,47.7342,47.6685,47.7196,12900.0
2013-03-21 10:00:00,65.44,65.45,65.36,65.37,24200.0,47.7196,47.7269,47.6613,47.6685,24200.0
2013-03-21 10:05:00,65.36,65.36,65.28,65.33,7000.0,47.6613,47.6613,47.6029,47.6394,7000.0
2013-03-21 10:10:00,65.32,65.33,65.29,65.32,13500.0,47.6321,47.6394,47.6102,47.6321,13500.0
2013-03-21 10:15:00,65.32,65.32,65.24,65.24,3000.0,47.6321,47.6321,47.5737,47.5737,3000.0
2013-03-21 10:20:00,65.23,65.24,65.18,65.23,18300.0,47.5665,47.5737,47.53,47.5665,18300.0
2013-03-21 10:25:00,65.2,65.27,65.2,65.27,5900.0,47.5446,47.5956,47.5446,47.5956,5900.0
2013-03-21 10:30:00,65.25,65.26,65.22,65.26,6300.0,47.581,47.5883,47.5592,47.5883,6300.0
2013-03-21 10:35:00,65.26,65.27,65.19,65.2,6800.0,47.5883,47.5956,47.5373,47.5446,6800.0
2013-03-21 10:40:00,65.2,65.31,65.2,65.28,9600.0,47.5446,47.6248,47.5446,47.6029,9600.0
2013-03-21 10:45:00,65.26,65.32,65.25,65.31,24800.0,47.5883,47.6321,47.581,47.6248,24800.0
2013-03-21 10:50:00,65.29,65.3,65.27,65.3,4500.0,47.6102,47.6175,47.5956,47.6175,4500.0
2013-03-21 10:55:00,65.3,65.33,65.3,65.33,9500.0,47.6175,47.6394,47.6175,47.6394,9500.0
2013-03-21 11:00:00,65.33,65.33,65.26,65.28,9600.0,47.6394,47.6394,47.5883,47.6029,9600.0
2013-03-21 11:05:00,65.3,65.33,65.3,65.3,7500.0,47.6175,47.6394,47.6175,47.6175,7500.0
2013-03-21 11:10:00,65.3,65.3,65.26,65.28,4600.0,47.6175,47.6175,47.5883,47.6029,4600.0
2013-03-21 11:15:00,65.31,65.35,65.31,65.35,2000.0,47.6248,47.654,47.6248,47.654,2000.0
2013-03-21 11:20:00,65.34,65.37,65.33,65.36,4100.0,47.6467,47.6685,47.6394,47.6613,4100.0
2013-03-21 11:25:00,65.4,65.41,65.37,65.37,5300.0,47.6904,47.6977,47.6685,47.6685,5300.0
2013-03-21 11:30:00,65.4,65.4,65.36,65.4,2400.0,47.6904,47.6904,47.6613,47.6904,2400.0
2013-03-21 11:35:00,65.4,65.45,65.4,65.43,1300.0,47.6904,47.7269,47.6904,47.7123,1300.0
2013-03-21 11:40:00,65.45,65.49,65.45,65.48,5000.0,47.7269,47.7561,47.7269,47.7488,5000.0
2013-03-21 11:45:00,65.47,65.47,65.46,65.46,4000.0,47.7415,47.7415,47.7342,47.7342,4000.0
2013-03-21 11:50:00,65.47,65.49,65.45,65.45,3100.0,47.7415,47.7561,47.7269,47.7269,3100.0
2013-03-21 11:55:00,65.44,65.47,65.44,65.45,3800.0,47.7196,47.7415,47.7196,47.7269,3800.0
2013-03-21 12:00:00,65.45,65.46,65.44,65.46,3400.0,47.7269,47.7342,47.7196,47.7342,3400.0
2013-03-21 12:05:00,65.46,65.47,65.46,65.47,1700.0,47.7342,47.7415,47.7342,47.7415,1700.0
2013-03-21 12:10:00,65.44,65.44,65.42,65.43,6900.0,47.7196,47.7196,47.705,47.7123,6900.0
2013-03-21 12:15:00,65.43,65.43,65.39,65.4,3800.0,47.7123,47.7123,47.6831,47.6904,3800.0
2013-03-21 12:20:00,65.39,65.4,65.39,65.39,1100.0,47.6831,47.6904,47.6831,47.6831,1100.0
2013-03-21 12:25:00,65.39,65.39,65.36,65.36,800.0,47.6831,47.6831,47.6613,47.6613,800.0
2013-03-21 12:30:00,65.38,65.38,65.34,65.34,2000.0,47.6758,47.6758,47.6467,47.6467,2000.0
2013-03-21 12:35:00,65.38,65.38,65.37,65.38,1100.0,47.6758,47.6758,47.6685,47.6758,1100.0
2013-03-21 12:40:00,65.38,65.4,65.38,65.39,4400.0,47.6758,47.6904,47.6758,47.6831,4400.0
2013-03-21 12:45:00,65.38,65.38,65.35,65.37,1100.0,47.6758,47.6758,47.654,47.6685,1100.0
2013-03-21 12:50:00,65.37,65.38,65.36,65.36,3400.0,47.6685,47.6758,47.6613,47.6613,3400.0
2013-03-21 12:55:00,65.35,65.37,65.35,65.35,1800.0,47.654,47.6685,47.654,47.654,1800.0
2013-03-21 13:00:00,65.32,65.34,65.32,65.34,2400.0,47.6321,47.6467,47.6321,47.6467,2400.0
2013-03-21 13:05:00,65.34,65.37,65.34,65.35,1700.0,47.6467,47.6685,47.6467,47.654,1700.0
2013-03-21 13:10:00,65.35,65.36,65.32,65.32,4500.0,47.654,47.6613,47.6321,47.6321,4500.0
2013-03-21 13:15:00,65.3,65.3,65.24,65.24,3700.0,47.6175,47.6175,47.5737,47.5737,3700.0
2013-03-21 13:20:00,65.24,65.26,65.19,65.19,6700.0,47.5737,47.5883,47.5373,47.5373,6700.0
2013-03-21 13:25:00,65.19,65.24,65.19,65.22,45600.0,47.5373,47.5737,47.5373,47.5592,45600.0
2013-03-21 13:30:00,65.22,65.22,65.12,65.13,13300.0,47.5592,47.5592,47.4862,47.4935,13300.0
2013-03-21 13:35:00,65.13,65.17,65.12,65.16,7100.0,47.4935,47.5227,47.4862,47.5154,7100.0
2013-03-21 13:40:00,65.15,65.19,65.13,65.15,8100.0,47.5081,47.5373,47.4935,47.5081,8100.0
2013-03-21 13:45:00,65.13,65.19,65.13,65.18,7600.0,47.4935,47.5373,47.4935,47.53,7600.0
2013-03-21 13:50:00,65.17,65.18,65.15,65.15,5500.0,47.5227,47.53,47.5081,47.5081,5500.0
2013-03-21 13:55:00,65.16,65.17,65.13,65.14,5000.0,47.5154,47.5227,47.4935,47.5008,5000.0
2013-03-21 14:00:00,65.15,65.15,65.01,65.04,21500.0,47.5081,47.5081,47.406,47.4279,21500.0
2013-03-21 14:05:00,65.03,65.05,64.97,65.05,16300.0,47.4206,47.4352,47.3769,47.4352,16300.0
2013-03-21 14:10:00,65.05,65.19,65.04,65.16,12700.0,47.4352,47.5373,47.4279,47.5154,12700.0
2013-03-21 14:15:00,65.16,65.23,65.14,65.2,12200.0,47.5154,47.5665,47.5008,47.5446,12200.0
2013-03-21 14:20:00,65.19,65.19,65.15,65.18,6400.0,47.5373,47.5373,47.5081,47.53,6400.0
2013-03-21 14:25:00,65.19,65.23,65.16,65.17,5700.0,47.5373,47.5665,47.5154,47.5227,5700.0
2013-03-21 14:30:00,65.18,65.19,65.16,65.18,3700.0,47.53,47.5373,47.5154,47.53,3700.0
2013-03-21 14:35:00,65.16,65.2,65.14,65.16,4600.0,47.5154,47.5446,47.5008,47.5154,4600.0
2013-03-21 14:40:00,65.17,65.19,65.16,65.19,3100.0,47.5227,47.5373,47.5154,47.5373,3100.0
2013-03-21 14:45:00,65.22,65.22,65.19,65.19,3600.0,47.5592,47.5592,47.5373,47.5373,3600.0
2013-03-21 14:50:00,65.19,65.2,65.17,65.19,4500.0,47.5373,47.5446,47.5227,47.5373,4500.0
2013-03-21 14:55:00,65.18,65.21,65.18,65.2,1400.0,47.53,47.5519,47.53,47.5446,1400.0
2013-03-21 15:00:00,65.2,65.27,65.2,65.25,9900.0,47.5446,47.5956,47.5446,47.581,9900.0
2013-03-21 15:05:00,65.25,65.25,65.2,65.22,7100.0,47.581,47.581,47.5446,47.5592,7100.0
2013-03-21 15:10:00,65.22,65.24,65.22,65.23,6000.0,47.5592,47.5737,47.5592,47.5665,6000.0
2013-03-21 15:15:00,65.22,65.22,65.13,65.14,5700.0,47.5592,47.5592,47.4935,47.5008,5700.0
2013-03-21 15:20:00,65.14,65.17,65.13,65.17,5500.0,47.5008,47.5227,47.4935,47.5227,5500.0
2013-03-21 15:25:00,65.19,65.24,65.18,65.23,9600.0,47.5373,47.5737,47.53,47.5665,9600.0
2013-03-21 15:30:00,65.22,65.22,65.19,65.2,4500.0,47.5592,47.5592,47.5373,47.5446,4500.0
2013-03-21 15:35:00,65.21,65.21,65.18,65.2,4400.0,47.5519,47.5519,47.53,47.5446,4400.0
2013-03-21 15:40:00,65.19,65.19,65.15,65.15,4500.0,47.5373,47.5373,47.5081,47.5081,4500.0
2013-03-21 15:45:00,65.15,65.15,65.09,65.15,16700.0,47.5081,47.5081,47.4644,47.5081,16700.0
2013-03-21 15:50:00,65.15,65.18,65.12,65.12,35200.0,47.5081,47.53,47.4862,47.4862,35200.0
2013-03-21 15:55:00,65.11,65.12,65.06,65.07,85700.0,47.479,47.4862,47.4425,47.4498,85700.0
2013-03-22 09:30:00,64.86,64.92,64.85,64.91,13800.0,47.5787,47.6227,47.5713,47.6153,13800.0
2013-03-22 09:35:00,64.93,64.93,64.9,64.93,2500.0,47.63,47.63,47.608,47.63,2500.0
2013-03-22 09:40:00,64.93,64.93,64.87,64.87,5400.0,47.63,47.63,47.586,47.586,5400.0
2013-03-22 09:45:00,64.89,64.89,64.82,64.83,4100.0,47.6007,47.6007,47.5493,47.5567,4100.0
2013-03-22 09:50:00,64.81,64.92,64.81,64.92,4300.0,47.542,47.6227,47.542,47.6227,4300.0
2013-03-22 09:55:00,64.91,64.91,64.85,64.9,5200.0,47.6153,47.6153,47.5713,47.608,5200.0
2013-03-22 10:00:00,64.92,64.98,64.91,64.93,8600.0,47.6227,47.6667,47.6153,47.63,8600.0
2013-03-22 10:05:00,64.92,65.0,64.91,65.0,4400.0,47.6227,47.6814,47.6153,47.6814,4400.0
2013-03-22 10:10:00,65.01,65.05,64.98,65.04,14000.0,47.6887,47.718,47.6667,47.7107,14000.0
2013-03-22 10:15:00,65.04,65.04,65.02,65.02,3700.0,47.7107,47.7107,47.696,47.696,3700.0
2013-03-22 10:20:00,65.04,65.05,65.0,65.0,13400.0,47.7107,47.718,47.6814,47.6814,13400.0
2013-03-22 10:25:00,65.01,65.05,64.99,65.05,7200.0,47.6887,47.718,47.674,47.718,7200.0
2013-03-22 10:30:00,65.04,65.04,65.01,65.02,4300.0,47.7107,47.7107,47.6887,47.696,4300.0
2013-03-22 10:35:00,65.01,65.01,65.0,65.0,1900.0,47.6887,47.6887,47.6814,47.6814,1900.0
2013-03-22 10:40:00,64.98,64.98,64.98,64.98,6100.0,47.6667,47.6667,47.6667,47.6667,6100.0
2013-03-22 10:45:00,64.99,65.04,64.93,64.94,8300.0,47.674,47.7107,47.63,47.6374,8300.0
2013-03-22 10:50:00,64.94,64.96,64.91,64.94,4100.0,47.6374,47.652,47.6153,47.6374,4100.0
2013-03-22 10:55:00,64.96,64.98,64.95,64.97,1200.0,47.652,47.6667,47.6447,47.6594,1200.0
2013-03-22 11:00:00,64.98,65.04,64.98,65.03,3400.0,47.6667,47.7107,47.6667,47.7034,3400.0
2013-03-22 11:05:00,65.02,65.05,65.01,65.02,8300.0,47.696,47.718,47.6887,47.696,8300.0
2013-03-22 11:10:00,65.03,65.04,65.0,65.0,2600.0,47.7034,47.7107,47.6814,47.6814,2600.0
2013-03-22 11:15:00,65.01,65.05,65.01,65.04,4000.0,47.6887,47.718,47.6887,47.7107,4000.0
2013-03-22 11:20:00,65.02,65.04,65.02,65.04,1000.0,47.696,47.7107,47.696,47.7107,1000.0
2013-03-22 11:25:00,65.02,65.1,65.02,65.07,3000.0,47.696,47.7547,47.696,47.7327,3000.0
2013-03-22 11:30:00,65.08,65.11,65.07,65.08,1700.0,47.7401,47.7621,47.7327,47.7401,1700.0
2013-03-22 11:35:00,65.09,65.09,65.06,65.06,2000.0,47.7474,47.7474,47.7254,47.7254,2000.0
2013-03-22 11:40:00,65.07,65.07,65.02,65.04,8900.0,47.7327,47.7327,47.696,47.7107,8900.0
2013-03-22 11:45:00,65.03,65.03,65.02,65.03,5700.0,47.7034,47.7034,47.696,47.7034,5700.0
2013-03-22 11:50:00,65.04,65.04,65.0,65.01,1700.0,47.7107,47.7107,47.6814,47.6887,1700.0
2013-03-22 11:55:00,65.02,65.04,65.01,65.01,6400.0,47.696,47.7107,47.6887,47.6887,6400.0
2013-03-22 12:00:00,65.01,65.03,65.0,65.0,4100.0,47.6887,47.7034,47.6814,47.6814,4100.0
2013-03-22 12:05:00,65.01,65.01,64.99,64.99,5500.0,47.6887,47.6887,47.674,47.674,5500.0
2013-03-22 12:10:00,65.0,65.02,64.94,64.94,5200.0,47.6814,47.696,47.6374,47.6374,5200.0
2013-03-22 12:15:00,64.95,64.98,64.95,64.98,1500.0,47.6447,47.6667,47.6447,47.6667,1500.0
2013-03-22 12:20:00,64.98,64.98,64.96,64.96,1300.0,47.6667,47.6667,47.652,47.652,1300.0
2013-03-22 12:25:00,64.98,64.98,64.96,64.97,2200.0,47.6667,47.6667,47.652,47.6594,2200.0
2013-03-22 12:30:00,64.98,64.99,64.96,64.99,2500.0,47.6667,47.674,47.652,47.674,2500.0
2013-03-22 12:35:00,64.99,65.0,64.98,65.0,1800.0,47.674,47.6814,47.6667,47.6814,1800.0
2013-03-22 12:40:00,64.99,64.99,64.97,64.98,3600.0,47.674,47.674,47.6594,47.6667,3600.0
2013-03-22 12:45:00,64.96,64.97,64.95,64.95,1300.0,47.652,47.6594,47.6447,47.6447,1300.0
2013-03-22 12:50:00,64.95,64.98,64.95,64.98,2400.0,47.6447,47.6667,47.6447,47.6667,2400.0
2013-03-22 12:55:00,64.97,65.0,64.97,64.99,17900.0,47.6594,47.6814,47.6594,47.674,17900.0
2013-03-22 13:00:00,64.99,65.02,64.96,64.96,6800.0,47.674,47.696,47.652,47.652,6800.0
2013-03-22 13:05:00,64.99,65.02,64.98,65.01,55500.0,47.674,47.696,47.6667,47.6887,55500.0
2013-03-22 13:10:00,65.01,65.04,65.01,65.03,46900.0,47.6887,47.7107,47.6887,47.7034,46900.0
2013-03-22 13:15:00,65.03,65.04,65.02,65.02,8100.0,47.7034,47.7107,47.696,47.696,8100.0
2013-03-22 13:20:00,65.02,65.05,65.02,65.05,3200.0,47.696,47.718,47.696,47.718,3200.0
2013-03-22 13:25:00,65.05,65.09,65.05,65.08,6500.0,47.718,47.7474,47.718,47.7401,6500.0
2013-03-22 13:30:00,65.07,65.1,65.05,65.06,21700.0,47.7327,47.7547,47.718,47.7254,21700.0
2013-03-22 13:35:00,65.05,65.05,65.0,65.01,2900.0,47.718,47.718,47.6814,47.6887,2900.0
2013-03-22 13:40:00,65.01,65.02,65.01,65.02,1300.0,47.6887,47.696,47.6887,47.696,1300.0
2013-03-22 13:45:00,65.0,65.0,65.0,65.0,1200.0,47.6814,47.6814,47.6814,47.6814,1200.0
2013-03-22 13:50:00,65.01,65.03,65.01,65.03,700.0,47.6887,47.7034,47.6887,47.7034,700.0
2013-03-22 13:55:00,65.02,65.02,64.97,65.0,2200.0,47.696,47.696,47.6594,47.6814,2200.0
2013-03-22 14:00:00,64.99,65.0,64.98,64.99,1800.0,47.674,47.6814,47.6667,47.674,1800.0
2013-03-22 14:05:00,64.99,65.0,64.95,64.95,16800.0,47.674,47.6814,47.6447,47.6447,16800.0
2013-03-22 14:10:00,64.96,65.0,64.96,65.0,4600.0,47.652,47.6814,47.652,47.6814,4600.0
2013-03-22 14:15:00,64.98,64.98,64.97,64.98,1600.0,47.6667,47.6667,47.6594,47.6667,1600.0
2013-03-22 14:20:00,64.97,65.02,64.97,65.02,1600.0,47.6594,47.696,47.6594,47.696,1600.0
2013-03-22 14:25:00,65.0,65.0,64.98,64.99,2200.0,47.6814,47.6814,47.6667,47.674,2200.0
2013-03-22 14:30:00,64.99,64.99,64.96,64.99,1500.0,47.674,47.674,47.652,47.674,1500.0
2013-03-22 14:35:00,64.98,65.02,64.98,65.02,2000.0,47.6667,47.696,47.6667,47.696,2000.0
2013-03-22 14:40:00,65.03,65.03,65.01,65.02,6800.0,47.7034,47.7034,47.6887,47.696,6800.0
2013-03-22 14:45:00,65.01,65.03,65.01,65.03,3000.0,47.6887,47.7034,47.6887,47.7034,3000.0
2013-03-22 14:50:00,65.02,65.02,64.99,65.01,2200.0,47.696,47.696,47.674,47.6887,2200.0
2013-03-22 14:55:00,65.01,65.01,64.98,65.0,2600.0,47.6887,47.6887,47.6667,47.6814,2600.0
2013-03-22 15:00:00,65.0,65.0,64.95,64.96,6300.0,47.6814,47.6814,47.6447,47.652,6300.0
2013-03-22 15:05:00,64.96,64.97,64.96,64.96,1800.0,47.652,47.6594,47.652,47.652,1800.0
2013-03-22 15:10:00,64.97,64.98,64.97,64.98,1600.0,47.6594,47.6667,47.6594,47.6667,1600.0
2013-03-22 15:15:00,64.97,64.97,64.95,64.95,5600.0,47.6594,47.6594,47.6447,47.6447,5600.0
2013-03-22 15:20:00,64.93,64.93,64.91,64.93,7800.0,47.63,47.63,47.6153,47.63,7800.0
2013-03-22 15:25:00,64.92,64.93,64.9,64.92,3700.0,47.6227,47.63,47.608,47.6227,3700.0
2013-03-22 15:30:00,64.93,64.94,64.93,64.94,3200.0,47.63,47.6374,47.63,47.6374,3200.0
2013-03-22 15:35:00,64.94,65.0,64.94,64.97,15400.0,47.6374,47.6814,47.6374,47.6594,15400.0
2013-03-22 15:40:00,64.98,64.98,64.96,64.96,6800.0,47.6667,47.6667,47.652,47.652,6800.0
2013-03-22 15:45:00,64.97,64.97,64.93,64.94,9100.0,47.6594,47.6594,47.63,47.6374,9100.0
2013-03-22 15:50:00,64.94,64.95,64.93,64.94,4600.0,47.6374,47.6447,47.63,47.6374,4600.0
2013-03-22 15:55:00,64.93,65.06,64.93,65.06,26200.0,47.63,47.7254,47.63,47.7254,26200.0
2013-03-25 09:30:00,65.31,65.31,65.26,65.28,38000.0,47.9088,47.9088,47.8721,47.8868,38000.0
2013-03-25 09:35:00,65.23,65.3,65.23,65.3,5600.0,47.8501,47.9014,47.8501,47.9014,5600.0
2013-03-25 09:40:00,65.31,65.34,65.3,65.33,5200.0,47.9088,47.9308,47.9014,47.9234,5200.0
2013-03-25 09:45:00,65.36,65.37,65.35,65.37,1500.0,47.9454,47.9528,47.9381,47.9528,1500.0
2013-03-25 09:50:00,65.37,65.37,65.35,65.36,9200.0,47.9528,47.9528,47.9381,47.9454,9200.0
2013-03-25 09:55:00,65.36,65.37,65.35,65.37,17600.0,47.9454,47.9528,47.9381,47.9528,17600.0
2013-03-25 10:00:00,65.38,65.4,65.36,65.36,3800.0,47.9601,47.9748,47.9454,47.9454,3800.0
2013-03-25 10:05:00,65.36,65.39,65.36,65.38,6800.0,47.9454,47.9675,47.9454,47.9601,6800.0
2013-03-25 10:10:00,65.38,65.39,65.35,65.35,3500.0,47.9601,47.9675,47.9381,47.9381,3500.0
2013-03-25 10:15:00,65.34,65.36,65.33,65.33,9600.0,47.9308,47.9454,47.9234,47.9234,9600.0
2013-03-25 10:20:00,65.33,65.34,65.27,65.27,2500.0,47.9234,47.9308,47.8794,47.8794,2500.0
2013-03-25 10:25:00,65.28,65.28,65.2,65.22,3300.0,47.8868,47.8868,47.8281,47.8428,3300.0
2013-03-25 10:30:00,65.2,65.22,65.18,65.22,5000.0,47.8281,47.8428,47.8134,47.8428,5000.0
2013-03-25 10:35:00,65.23,65.23,65.15,65.16,7500.0,47.8501,47.8501,47.7914,47.7987,7500.0
2013-03-25 10:40:00,65.16,65.16,65.11,65.11,2000.0,47.7987,47.7987,47.7621,47.7621,2000.0
2013-03-25 10:45:00,65.08,65.08,65.02,65.06,11700.0,47.7401,47.7401,47.696,47.7254,11700.0
2013-03-25 10:50:00,65.05,65.06,65.03,65.04,3200.0,47.718,47.7254,47.7034,47.7107,3200.0
2013-03-25 10:55:00,65.03,65.04,64.97,64.97,4400.0,47.7034,47.7107,47.6594,47.6594,4400.0
2013-03-25 11:00:00,64.97,64.99,64.92,64.98,6500.0,47.6594,47.674,47.6227,47.6667,6500.0
2013-03-25 11:05:00,65.0,65.0,64.95,64.98,4500.0,47.6814,47.6814,47.6447,47.6667,4500.0
2013-03-25 11:10:00,65.01,65.02,64.96,64.97,2100.0,47.6887,47.696,47.652,47.6594,2100.0
2013-03-25 11:15:00,64.97,64.97,64.82,64.82,2600.0,47.6594,47.6594,47.5493,47.5493,2600.0
2013-03-25 11:20:00,64.8,64.87,64.8,64.87,5600.0,47.5347,47.586,47.5347,47.586,5600.0
2013-03-25 11:25:00,64.88,64.9,64.86,64.86,1700.0,47.5933,47.608,47.5787,47.5787,1700.0
2013-03-25 11:30:00,64.84,64.91,64.82,64.9,3400.0,47.564,47.6153,47.5493,47.608,3400.0
2013-03-25 11:35:00,64.9,64.94,64.9,64.91,3300.0,47.608,47.6374,47.608,47.6153,3300.0
2013-03-25 11:40:00,64.91,64.95,64.9,64.95,3300.0,47.6153,47.6447,47.608,47.6447,3300.0
2013-03-25 11:45:00,64.9,64.96,64.9,64.96,4400.0,47.608,47.652,47.608,47.652,4400.0
2013-03-25 11:50:00,64.94,64.98,64.94,64.94,2300.0,47.6374,47.6667,47.6374,47.6374,2300.0
2013-03-25 11:55:00,64.97,64.97,64.94,64.95,1100.0,47.6594,47.6594,47.6374,47.6447,1100.0
2013-03-25 12:00:00,64.95,64.97,64.93,64.94,7700.0,47.6447,47.6594,47.63,47.6374,7700.0
2013-03-25 12:05:00,64.95,64.95,64.89,64.9,3800.0,47.6447,47.6447,47.6007,47.608,3800.0
2013-03-25 12:10:00,64.87,64.9,64.86,64.9,3000.0,47.586,47.608,47.5787,47.608,3000.0
2013-03-25 12:15:00,64.92,64.93,64.89,64.9,1400.0,47.6227,47.63,47.6007,47.608,1400.0
2013-03-25 12:20:00,64.89,64.89,64.85,64.87,2300.0,47.6007,47.6007,47.5713,47.586,2300.0
2013-03-25 12:25:00,64.85,64.87,64.81,64.81,7400.0,47.5713,47.586,47.542,47.542,7400.0
2013-03-25 12:30:00,64.8,64.86,64.8,64.82,4700.0,47.5347,47.5787,47.5347,47.5493,4700.0
2013-03-25 12:35:00,64.81,64.83,64.8,64.83,1800.0,47.542,47.5567,47.5347,47.5567,1800.0
2013-03-25 12:40:00,64.83,64.86,64.83,64.86,1500.0,47.5567,47.5787,47.5567,47.5787,1500.0
2013-03-25 12:45:00,64.85,64.87,64.84,64.86,8700.0,47.5713,47.586,47.564,47.5787,8700.0
2013-03-25 12:50:00,64.86,64.87,64.74,64.75,27500.0,47.5787,47.586,47.4906,47.498,27500.0
2013-03-25 12:55:00,64.74,64.78,64.72,64.74,27700.0,47.4906,47.52,47.476,47.4906,27700.0
2013-03-25 13:00:00,64.71,64.74,64.67,64.73,18700.0,47.4686,47.4906,47.4393,47.4833,18700.0
2013-03-25 13:05:00,64.72,64.73,64.63,64.64,27800.0,47.476,47.4833,47.41,47.4173,27800.0
2013-03-25 13:10:00,64.64,64.68,64.61,64.61,34700.0,47.4173,47.4466,47.3953,47.3953,34700.0
2013-03-25 13:15:00,64.61,64.68,64.61,64.65,30600.0,47.3953,47.4466,47.3953,47.4246,30600.0
2013-03-25 13:20:00,64.66,64.72,64.65,64.72,17300.0,47.432,47.476,47.4246,47.476,17300.0
2013-03-25 13:25:00,64.72,64.78,64.72,64.77,23600.0,47.476,47.52,47.476,47.5126,23600.0
2013-03-25 13:30:00,64.76,64.76,64.72,64.73,37100.0,47.5053,47.5053,47.476,47.4833,37100.0
2013-03-25 13:35:00,64.73,64.73,64.7,64.7,26300.0,47.4833,47.4833,47.4613,47.4613,26300.0
2013-03-25 13:40:00,64.73,64.76,64.71,64.76,21900.0,47.4833,47.5053,47.4686,47.5053,21900.0
2013-03-25 13:45:00,64.76,64.9,64.75,64.88,23400.0,47.5053,47.608,47.498,47.5933,23400.0
2013-03-25 13:50:00,64.89,64.94,64.87,64.91,26300.0,47.6007,47.6374,47.586,47.6153,26300.0
2013-03-25 13:55:00,64.92,65.0,64.92,64.94,24900.0,47.6227,47.6814,47.6227,47.6374,24900.0
2013-03-25 14:00:00,64.94,64.94,64.9,64.9,10000.0,47.6374,47.6374,47.608,47.608,10000.0
2013-03-25 14:05:00,64.91,64.94,64.9,64.93,24400.0,47.6153,47.6374,47.608,47.63,24400.0
2013-03-25 14:10:00,64.94,64.96,64.88,64.88,31300.0,47.6374,47.652,47.5933,47.5933,31300.0
2013-03-25 14:15:00,64.88,64.94,64.88,64.92,14500.0,47.5933,47.6374,47.5933,47.6227,14500.0
2013-03-25 14:20:00,64.92,65.0,64.92,64.93,24000.0,47.6227,47.6814,47.6227,47.63,24000.0
2013-03-25 14:25:00,64.93,64.94,64.91,64.91,25200.0,47.63,47.6374,47.6153,47.6153,25200.0
2013-03-25 14:30:00,64.9,64.91,64.86,64.87,22700.0,47.608,47.6153,47.5787,47.586,22700.0
2013-03-25 14:35:00,64.87,64.89,64.82,64.86,16200.0,47.586,47.6007,47.5493,47.5787,16200.0
2013-03-25 14:40:00,64.86,64.91,64.85,64.89,29700.0,47.5787,47.6153,47.5713,47.6007,29700.0
2013-03-25 14:45:00,64.89,64.89,64.85,64.86,12600.0,47.6007,47.6007,47.5713,47.5787,12600.0
2013-03-25 14:50:00,64.86,64.89,64.86,64.87,9700.0,47.5787,47.6007,47.5787,47.586,9700.0
2013-03-25 14:55:00,64.88,64.89,64.86,64.87,14700.0,47.5933,47.6007,47.5787,47.586,14700.0
2013-03-25 15:00:00,64.87,64.87,64.8,64.82,67000.0,47.586,47.586,47.5347,47.5493,67000.0
2013-03-25 15:05:00,64.83,64.83,64.8,64.8,34600.0,47.5567,47.5567,47.5347,47.5347,34600.0
2013-03-25 15:10:00,64.81,64.84,64.81,64.82,25400.0,47.542,47.564,47.542,47.5493,25400.0
2013-03-25 15:15:00,64.82,64.84,64.75,64.75,25100.0,47.5493,47.564,47.498,47.498,25100.0
2013-03-25 15:20:00,64.74,64.8,64.7,64.73,13800.0,47.4906,47.5347,47.4613,47.4833,13800.0
2013-03-25 15:25:00,64.72,64.74,64.7,64.73,13400.0,47.476,47.4906,47.4613,47.4833,13400.0
2013-03-25 15:30:00,64.71,64.78,64.71,64.76,30300.0,47.4686,47.52,47.4686,47.5053,30300.0
2013-03-25 15:35:00,64.76,64.8,64.75,64.8,10300.0,47.5053,47.5347,47.498,47.5347,10300.0
2013-03-25 15:40:00,64.8,64.82,64.76,64.78,32200.0,47.5347,47.5493,47.5053,47.52,32200.0
2013-03-25 15:45:00,64.77,64.77,64.72,64.72,12400.0,47.5126,47.5126,47.476,47.476,12400.0
2013-03-25 15:50:00,64.73,64.86,64.73,64.85,11100.0,47.4833,47.5787,47.4833,47.5713,11100.0
2013-03-25 15:55:00,64.85,64.91,64.85,64.85,17800.0,47.5713,47.6153,47.5713,47.5713,17800.0
2013-03-26 09:30:00,65.15,65.19,65.13,65.13,31800.0,47.7914,47.8207,47.7767,47.7767,31800.0
2013-03-26 09:35:00,65.12,65.15,65.11,65.15,10900.0,47.7694,47.7914,47.7621,47.7914,10900.0
2013-03-26 09:40:00,65.15,65.2,65.15,65.18,3600.0,47.7914,47.8281,47.7914,47.8134,3600.0
2013-03-26 09:45:00,65.24,65.24,65.2,65.21,6200.0,47.8574,47.8574,47.8281,47.8354,6200.0
2013-03-26 09:50:00,65.21,65.23,65.18,65.2,4700.0,47.8354,47.8501,47.8134,47.8281,4700.0
2013-03-26 09:55:00,65.21,65.27,65.21,65.22,3400.0,47.8354,47.8794,47.8354,47.8428,3400.0
2013-03-26 10:00:00,65.2,65.21,65.15,65.21,3900.0,47.8281,47.8354,47.7914,47.8354,3900.0
2013-03-26 10:05:00,65.2,65.23,65.18,65.23,9200.0,47.8281,47.8501,47.8134,47.8501,9200.0
2013-03-26 10:10:00,65.26,65.28,65.25,65.25,2400.0,47.8721,47.8868,47.8648,47.8648,2400.0
2013-03-26 10:15:00,65.25,65.26,65.19,65.19,13300.0,47.8648,47.8721,47.8207,47.8207,13300.0
2013-03-26 10:20:00,65.2,65.21,65.19,65.2,3300.0,47.8281,47.8354,47.8207,47.8281,3300.0
2013-03-26 10:25:00,65.21,65.24,65.21,65.23,35000.0,47.8354,47.8574,47.8354,47.8501,35000.0
2013-03-26 10:30:00,65.25,65.3,65.23,65.23,12600.0,47.8648,47.9014,47.8501,47.8501,12600.0
2013-03-26 10:35:00,65.22,65.22,65.2,65.2,5900.0,47.8428,47.8428,47.8281,47.8281,5900.0
2013-03-26 10:40:00,65.19,65.19,65.1,65.1,16600.0,47.8207,47.8207,47.7547,47.7547,16600.0
2013-03-26 10:45:00,65.09,65.12,65.05,65.12,5600.0,47.7474,47.7694,47.718,47.7694,5600.0
2013-03-26 10:50:00,65.11,65.19,65.11,65.17,7700.0,47.7621,47.8207,47.7621,47.8061,7700.0
2013-03-26 10:55:00,65.17,65.22,65.15,65.17,7500.0,47.8061,47.8428,47.7914,47.8061,7500.0
2013-03-26 11:00:00,65.18,65.21,65.15,65.2,7700.0,47.8134,47.8354,47.7914,47.8281,7700.0
2013-03-26 11:05:00,65.19,65.2,65.17,65.18,10100.0,47.8207,47.8281,47.8061,47.8134,10100.0
2013-03-26 11:10:00,65.18,65.19,65.14,65.14,3800.0,47.8134,47.8207,47.7841,47.7841,3800.0
2013-03-26 11:15:00,65.14,65.14,65.1,65.1,4700.0,47.7841,47.7841,47.7547,47.7547,4700.0
2013-03-26 11:20:00,65.12,65.13,65.11,65.12,7900.0,47.7694,47.7767,47.7621,47.7694,7900.0
2013-03-26 11:25:00,65.14,65.16,65.13,65.13,4300.0,47.7841,47.7987,47.7767,47.7767,4300.0
2013-03-26 11:30:00,65.13,65.17,65.13,65.17,10400.0,47.7767,47.8061,47.7767,47.8061,10400.0
2013-03-26 11:35:00,65.15,65.18,65.15,65.15,800.0,47.7914,47.8134,47.7914,47.7914,800.0
2013-03-26 11:40:00,65.17,65.21,65.17,65.21,1200.0,47.8061,47.8354,47.8061,47.8354,1200.0
2013-03-26 11:45:00,65.22,65.23,65.2,65.23,4500.0,47.8428,47.8501,47.8281,47.8501,4500.0
2013-03-26 11:50:00,65.23,65.23,65.18,65.18,7200.0,47.8501,47.8501,47.8134,47.8134,7200.0
2013-03-26 11:55:00,65.16,65.19,65.16,65.18,4200.0,47.7987,47.8207,47.7987,47.8134,4200.0
2013-03-26 12:00:00,65.17,65.21,65.17,65.2,800.0,47.8061,47.8354,47.8061,47.8281,800.0
2013-03-26 12:05:00,65.2,65.21,65.18,65.18,1300.0,47.8281,47.8354,47.8134,47.8134,1300.0
2013-03-26 12:10:00,65.17,65.18,65.17,65.18,500.0,47.8061,47.8134,47.8061,47.8134,500.0
2013-03-26 12:15:00,65.17,65.17,65.14,65.15,2600.0,47.8061,47.8061,47.7841,47.7914,2600.0
2013-03-26 12:20:00,65.16,65.16,65.14,65.14,4200.0,47.7987,47.7987,47.7841,47.7841,4200.0
2013-03-26 12:25:00,65.09,65.14,65.09,65.14,2200.0,47.7474,47.7841,47.7474,47.7841,2200.0
2013-03-26 12:30:00,65.16,65.16,65.14,65.14,11900.0,47.7987,47.7987,47.7841,47.7841,11900.0
2013-03-26 12:35:00,65.14,65.15,65.13,65.14,3500.0,47.7841,47.7914,47.7767,47.7841,3500.0
2013-03-26 12:40:00,65.15,65.18,65.15,65.17,1400.0,47.7914,47.8134,47.7914,47.8061,1400.0
2013-03-26 12:45:00,65.17,65.18,65.17,65.18,1700.0,47.8061,47.8134,47.8061,47.8134,1700.0
2013-03-26 12:50:00,65.15,65.16,65.14,65.16,4100.0,47.7914,47.7987,47.7841,47.7987,4100.0
2013-03-26 12:55:00,65.15,65.15,65.14,65.15,700.0,47.7914,47.7914,47.7841,47.7914,700.0
2013-03-26 13:00:00,65.14,65.16,65.14,65.16,1900.0,47.7841,47.7987,47.7841,47.7987,1900.0
2013-03-26 13:05:00,65.16,65.17,65.16,65.17,2600.0,47.7987,47.8061,47.7987,47.8061,2600.0
2013-03-26 13:10:00,65.18,65.19,65.18,65.19,4000.0,47.8134,47.8207,47.8134,47.8207,4000.0
2013-03-26 13:15:00,65.19,65.2,65.18,65.18,20500.0,47.8207,47.8281,47.8134,47.8134,20500.0
2013-03-26 13:20:00,65.19,65.23,65.19,65.22,6000.0,47.8207,47.8501,47.8207,47.8428,6000.0
2013-03-26 13:25:00,65.24,65.24,65.22,65.23,5400.0,47.8574,47.8574,47.8428,47.8501,5400.0
2013-03-26 13:30:00,65.24,65.24,65.22,65.24,5000.0,47.8574,47.8574,47.8428,47.8574,5000.0
2013-03-26 13:35:00,65.24,65.25,65.21,65.22,5300.0,47.8574,47.8648,47.8354,47.8428,5300.0
2013-03-26 13:40:00,65.21,65.22,65.2,65.22,5300.0,47.8354,47.8428,47.8281,47.8428,5300.0
2013-03-26 13:45:00,65.22,65.24,65.19,65.23,11200.0,47.8428,47.8574,47.8207,47.8501,11200.0
2013-03-26 13:50:00,65.24,65.26,65.24,65.26,13200.0,47.8574,47.8721,47.8574,47.8721,13200.0
2013-03-26 13:55:00,65.26,65.27,65.25,65.25,2900.0,47.8721,47.8794,47.8648,47.8648,2900.0
2013-03-26 14:00:00,65.25,65.27,65.25,65.25,2300.0,47.8648,47.8794,47.8648,47.8648,2300.0
2013-03-26 14:05:00,65.26,65.27,65.25,65.25,8800.0,47.8721,47.8794,47.8648,47.8648,8800.0
2013-03-26 14:10:00,65.25,65.25,65.22,65.25,30400.0,47.8648,47.8648,47.8428,47.8648,30400.0
2013-03-26 14:15:00,65.24,65.26,65.24,65.26,4100.0,47.8574,47.8721,47.8574,47.8721,4100.0
2013-03-26 14:20:00,65.26,65.28,65.26,65.28,16300.0,47.8721,47.8868,47.8721,47.8868,16300.0
2013-03-26 14:25:00,65.28,65.3,65.27,65.28,18400.0,47.8868,47.9014,47.8794,47.8868,18400.0
2013-03-26 14:30:00,65.27,65.28,65.26,65.26,6600.0,47.8794,47.8868,47.8721,47.8721,6600.0
2013-03-26 14:35:00,65.25,65.26,65.23,65.25,4700.0,47.8648,47.8721,47.8501,47.8648,4700.0
2013-03-26 14:40:00,65.23,65.23,65.22,65.23,5800.0,47.8501,47.8501,47.8428,47.8501,5800.0
2013-03-26 14:45:00,65.24,65.25,65.23,65.24,25700.0,47.8574,47.8648,47.8501,47.8574,25700.0
2013-03-26 14:50:00,65.23,65.25,65.23,65.25,1900.0,47.8501,47.8648,47.8501,47.8648,1900.0
2013-03-26 14:55:00,65.26,65.27,65.25,65.27,17000.0,47.8721,47.8794,47.8648,47.8794,17000.0
2013-03-26 15:00:00,65.26,65.3,65.26,65.3,3600.0,47.8721,47.9014,47.8721,47.9014,3600.0
2013-03-26 15:05:00,65.31,65.31,65.29,65.29,3100.0,47.9088,47.9088,47.8941,47.8941,3100.0
2013-03-26 15:10:00,65.31,65.33,65.3,65.33,7700.0,47.9088,47.9234,47.9014,47.9234,7700.0
2013-03-26 15:15:00,65.33,65.34,65.31,65.31,5700.0,47.9234,47.9308,47.9088,47.9088,5700.0
2013-03-26 15:20:00,65.32,65.32,65.31,65.32,24200.0,47.9161,47.9161,47.9088,47.9161,24200.0
2013-03-26 15:25:00,65.32,65.36,65.31,65.33,9700.0,47.9161,47.9454,47.9088,47.9234,9700.0
2013-03-26 15:30:00,65.34,65.38,65.32,65.38,53900.0,47.9308,47.9601,47.9161,47.9601,53900.0
2013-03-26 15:35:00,65.38,65.39,65.37,65.39,4500.0,47.9601,47.9675,47.9528,47.9675,4500.0
2013-03-26 15:40:00,65.39,65.39,65.37,65.38,5400.0,47.9675,47.9675,47.9528,47.9601,5400.0
2013-03-26 15:45:00,65.37,65.39,65.37,65.39,3900.0,47.9528,47.9675,47.9528,47.9675,3900.0
2013-03-26 15:50:00,65.38,65.38,65.32,65.32,27900.0,47.9601,47.9601,47.9161,47.9161,27900.0
2013-03-26 15:55:00,65.34,65.39,65.33,65.38,14700.0,47.9308,47.9675,47.9234,47.9601,14700.0
2013-03-27 09:30:00,65.01,65.02,64.92,64.93,32700.0,47.6887,47.696,47.6227,47.63,32700.0
2013-03-27 09:35:00,64.93,65.0,64.91,65.0,7600.0,47.63,47.6814,47.6153,47.6814,7600.0
2013-03-27 09:40:00,64.98,65.03,64.98,65.0,4800.0,47.6667,47.7034,47.6667,47.6814,4800.0
2013-03-27 09:45:00,65.01,65.01,64.99,65.0,1500.0,47.6887,47.6887,47.674,47.6814,1500.0
2013-03-27 09:50:00,64.97,64.97,64.94,64.97,5500.0,47.6594,47.6594,47.6374,47.6594,5500.0
2013-03-27 09:55:00,65.0,65.04,64.95,64.98,6000.0,47.6814,47.7107,47.6447,47.6667,6000.0
2013-03-27 10:00:00,64.95,65.03,64.95,65.03,5300.0,47.6447,47.7034,47.6447,47.7034,5300.0
2013-03-27 10:05:00,65.02,65.04,64.98,65.03,7100.0,47.696,47.7107,47.6667,47.7034,7100.0
2013-03-27 10:10:00,65.01,65.01,64.93,64.95,4300.0,47.6887,47.6887,47.63,47.6447,4300.0
2013-03-27 10:15:00,64.96,64.96,64.93,64.94,5200.0,47.652,47.652,47.63,47.6374,5200.0
2013-03-27 10:20:00,64.93,65.03,64.93,65.01,4200.0,47.63,47.7034,47.63,47.6887,4200.0
2013-03-27 10:25:00,65.02,65.1,65.02,65.07,8400.0,47.696,47.7547,47.696,47.7327,8400.0
2013-03-27 10:30:00,65.07,65.1,65.07,65.07,8800.0,47.7327,47.7547,47.7327,47.7327,8800.0
2013-03-27 10:35:00,65.07,65.1,65.06,65.08,5600.0,47.7327,47.7547,47.7254,47.7401,5600.0
2013-03-27 10:40:00,65.09,65.14,65.09,65.12,7700.0,47.7474,47.7841,47.7474,47.7694,7700.0
2013-03-27 10:45:00,65.13,65.15,65.12,65.14,3800.0,47.7767,47.7914,47.7694,47.7841,3800.0
2013-03-27 10:50:00,65.12,65.14,65.11,65.11,2000.0,47.7694,47.7841,47.7621,47.7621,2000.0
2013-03-27 10:55:00,65.12,65.12,65.09,65.12,3900.0,47.7694,47.7694,47.7474,47.7694,3900.0
2013-03-27 11:00:00,65.13,65.15,65.11,65.14,1300.0,47.7767,47.7914,47.7621,47.7841,1300.0
2013-03-27 11:05:00,65.12,65.12,65.08,65.1,5500.0,47.7694,47.7694,47.7401,47.7547,5500.0
2013-03-27 11:10:00,65.09,65.17,65.09,65.16,3700.0,47.7474,47.8061,47.7474,47.7987,3700.0
2013-03-27 11:15:00,65.14,65.19,65.14,65.15,4500.0,47.7841,47.8207,47.7841,47.7914,4500.0
2013-03-27 11:20:00,65.15,65.16,65.11,65.15,3300.0,47.7914,47.7987,47.7621,47.7914,3300.0
2013-03-27 11:25:00,65.15,65.15,65.14,65.15,4400.0,47.7914,47.7914,47.7841,47.7914,4400.0
2013-03-27 11:30:00,65.15,65.18,65.15,65.18,4200.0,47.7914,47.8134,47.7914,47.8134,4200.0
2013-03-27 11:35:00,65.2,65.2,65.17,65.2,3900.0,47.8281,47.8281,47.8061,47.8281,3900.0
2013-03-27 11:40:00,65.21,65.21,65.19,65.21,2500.0,47.8354,47.8354,47.8207,47.8354,2500.0
2013-03-27 11:45:00,65.22,65.23,65.2,65.2,1200.0,47.8428,47.8501,47.8281,47.8281,1200.0
2013-03-27 11:50:00,65.24,65.26,65.21,65.21,11300.0,47.8574,47.8721,47.8354,47.8354,11300.0
2013-03-27 11:55:00,65.2,65.22,65.19,65.21,15500.0,47.8281,47.8428,47.8207,47.8354,15500.0
2013-03-27 12:00:00,65.22,65.24,65.21,65.24,2100.0,47.8428,47.8574,47.8354,47.8574,2100.0
2013-03-27 12:05:00,65.24,65.24,65.19,65.19,3900.0,47.8574,47.8574,47.8207,47.8207,3900.0
2013-03-27 12:10:00,65.19,65.2,65.19,65.2,5000.0,47.8207,47.8281,47.8207,47.8281,5000.0
2013-03-27 12:15:00,65.21,65.23,65.2,65.2,7200.0,47.8354,47.8501,47.8281,47.8281,7200.0
2013-03-27 12:20:00,65.19,65.24,65.19,65.24,3100.0,47.8207,47.8574,47.8207,47.8574,3100.0
2013-03-27 12:25:00,65.24,65.25,65.18,65.19,4700.0,47.8574,47.8648,47.8134,47.8207,4700.0
2013-03-27 12:30:00,65.19,65.21,65.17,65.2,3000.0,47.8207,47.8354,47.8061,47.8281,3000.0
2013-03-27 12:35:00,65.22,65.23,65.2,65.23,5100.0,47.8428,47.8501,47.8281,47.8501,5100.0
2013-03-27 12:40:00,65.23,65.24,65.22,65.23,2700.0,47.8501,47.8574,47.8428,47.8501,2700.0
2013-03-27 12:45:00,65.24,65.24,65.18,65.18,2300.0,47.8574,47.8574,47.8134,47.8134,2300.0
2013-03-27 12:50:00,65.19,65.22,65.19,65.2,5000.0,47.8207,47.8428,47.8207,47.8281,5000.0
2013-03-27 12:55:00,65.2,65.22,65.19,65.22,3200.0,47.8281,47.8428,47.8207,47.8428,3200.0
2013-03-27 13:00:00,65.22,65.22,65.19,65.2,1000.0,47.8428,47.8428,47.8207,47.8281,1000.0
2013-03-27 13:05:00,65.18,65.18,65.15,65.15,2800.0,47.8134,47.8134,47.7914,47.7914,2800.0
2013-03-27 13:10:00,65.14,65.17,65.13,65.17,6700.0,47.7841,47.8061,47.7767,47.8061,6700.0
2013-03-27 13:15:00,65.16,65.19,65.15,65.18,21200.0,47.7987,47.8207,47.7914,47.8134,21200.0
2013-03-27 13:20:00,65.17,65.17,65.14,65.15,5500.0,47.8061,47.8061,47.7841,47.7914,5500.0
2013-03-27 13:25:00,65.16,65.19,65.16,65.16,1000.0,47.7987,47.8207,47.7987,47.7987,1000.0
2013-03-27 13:30:00,65.17,65.2,65.16,65.2,9100.0,47.8061,47.8281,47.7987,47.8281,9100.0
2013-03-27 13:35:00,65.21,65.21,65.19,65.2,11800.0,47.8354,47.8354,47.8207,47.8281,11800.0
2013-03-27 13:40:00,65.21,65.24,65.21,65.24,3400.0,47.8354,47.8574,47.8354,47.8574,3400.0
2013-03-27 13:45:00,65.25,65.26,65.25,65.25,5800.0,47.8648,47.8721,47.8648,47.8648,5800.0
2013-03-27 13:50:00,65.25,65.25,65.23,65.23,6300.0,47.8648,47.8648,47.8501,47.8501,6300.0
2013-03-27 13:55:00,65.24,65.26,65.24,65.25,3800.0,47.8574,47.8721,47.8574,47.8648,3800.0
2013-03-27 14:00:00,65.26,65.29,65.25,65.28,14300.0,47.8721,47.8941,47.8648,47.8868,14300.0
2013-03-27 14:05:00,65.3,65.31,65.29,65.29,8500.0,47.9014,47.9088,47.8941,47.8941,8500.0
2013-03-27 14:10:00,65.29,65.3,65.27,65.28,35300.0,47.8941,47.9014,47.8794,47.8868,35300.0
2013-03-27 14:15:00,65.27,65.28,65.25,65.25,5500.0,47.8794,47.8868,47.8648,47.8648,5500.0
2013-03-27 14:20:00,65.26,65.27,65.25,65.27,1300.0,47.8721,47.8794,47.8648,47.8794,1300.0
2013-03-27 14:25:00,65.27,65.31,65.26,65.3,19400.0,47.8794,47.9088,47.8721,47.9014,19400.0
2013-03-27 14:30:00,65.31,65.31,65.28,65.28,4900.0,47.9088,47.9088,47.8868,47.8868,4900.0
2013-03-27 14:35:00,65.28,65.32,65.28,65.31,5100.0,47.8868,47.9161,47.8868,47.9088,5100.0
2013-03-27 14:40:00,65.31,65.35,65.31,65.32,8600.0,47.9088,47.9381,47.9088,47.9161,8600.0
2013-03-27 14:45:00,65.33,65.33,65.31,65.31,1700.0,47.9234,47.9234,47.9088,47.9088,1700.0
2013-03-27 14:50:00,65.3,65.33,65.3,65.32,1600.0,47.9014,47.9234,47.9014,47.9161,1600.0
2013-03-27 14:55:00,65.32,65.33,65.32,65.33,2500.0,47.9161,47.9234,47.9161,47.9234,2500.0
2013-03-27 15:00:00,65.32,65.34,65.31,65.31,5800.0,47.9161,47.9308,47.9088,47.9088,5800.0
2013-03-27 15:05:00,65.29,65.32,65.29,65.32,1500.0,47.8941,47.9161,47.8941,47.9161,1500.0
2013-03-27 15:10:00,65.31,65.34,65.29,65.32,6800.0,47.9088,47.9308,47.8941,47.9161,6800.0
2013-03-27 15:15:00,65.33,65.33,65.3,65.32,5700.0,47.9234,47.9234,47.9014,47.9161,5700.0
2013-03-27 15:20:00,65.31,65.33,65.3,65.33,7800.0,47.9088,47.9234,47.9014,47.9234,7800.0
2013-03-27 15:25:00,65.31,65.37,65.3,65.36,29300.0,47.9088,47.9528,47.9014,47.9454,29300.0
2013-03-27 15:30:00,65.35,65.38,65.33,65.36,25300.0,47.9381,47.9601,47.9234,47.9454,25300.0
2013-03-27 15:35:00,65.35,65.35,65.34,65.35,7300.0,47.9381,47.9381,47.9308,47.9381,7300.0
2013-03-27 15:40:00,65.35,65.37,65.34,65.37,1700.0,47.9381,47.9528,47.9308,47.9528,1700.0
2013-03-27 15:45:00,65.35,65.35,65.33,65.33,6700.0,47.9381,47.9381,47.9234,47.9234,6700.0
2013-03-27 15:50:00,65.33,65.34,65.31,65.31,8800.0,47.9234,47.9308,47.9088,47.9088,8800.0
2013-03-27 15:55:00,65.32,65.35,65.31,65.33,11800.0,47.9161,47.9381,47.9088,47.9234,11800.0
2013-03-28 09:30:00,65.37,65.44,65.37,65.42,47500.0,47.9528,48.0041,47.9528,47.9895,47500.0
2013-03-28 09:35:00,65.43,65.46,65.36,65.36,15700.0,47.9968,48.0188,47.9454,47.9454,15700.0
2013-03-28 09:40:00,65.36,65.37,65.31,65.31,2800.0,47.9454,47.9528,47.9088,47.9088,2800.0
2013-03-28 09:45:00,65.28,65.32,65.25,65.29,3400.0,47.8868,47.9161,47.8648,47.8941,3400.0
2013-03-28 09:50:00,65.34,65.37,65.31,65.37,700.0,47.9308,47.9528,47.9088,47.9528,700.0
2013-03-28 09:55:00,65.37,65.38,65.33,65.33,1600.0,47.9528,47.9601,47.9234,47.9234,1600.0
2013-03-28 10:00:00,65.34,65.36,65.33,65.34,2400.0,47.9308,47.9454,47.9234,47.9308,2400.0
2013-03-28 10:05:00,65.34,65.35,65.31,65.32,4400.0,47.9308,47.9381,47.9088,47.9161,4400.0
2013-03-28 10:10:00,65.33,65.37,65.33,65.36,1900.0,47.9234,47.9528,47.9234,47.9454,1900.0
2013-03-28 10:15:00,65.37,65.37,65.33,65.34,3000.0,47.9528,47.9528,47.9234,47.9308,3000.0
2013-03-28 10:20:00,65.33,65.37,65.33,65.37,800.0,47.9234,47.9528,47.9234,47.9528,800.0
2013-03-28 10:25:00,65.41,65.41,65.36,65.38,4600.0,47.9821,47.9821,47.9454,47.9601,4600.0
2013-03-28 10:30:00,65.38,65.42,65.38,65.4,4200.0,47.9601,47.9895,47.9601,47.9748,4200.0
2013-03-28 10:35:00,65.4,65.41,65.37,65.39,2200.0,47.9748,47.9821,47.9528,47.9675,2200.0
2013-03-28 10:40:00,65.42,65.42,65.39,65.4,2600.0,47.9895,47.9895,47.9675,47.9748,2600.0
2013-03-28 10:45:00,65.44,65.44,65.4,65.4,3200.0,48.0041,48.0041,47.9748,47.9748,3200.0
2013-03-28 10:50:00,65.4,65.42,65.4,65.42,1400.0,47.9748,47.9895,47.9748,47.9895,1400.0
2013-03-28 10:55:00,65.5,65.53,65.47,65.53,2000.0,48.0481,48.0702,48.0261,48.0702,2000.0
2013-03-28 11:00:00,65.51,65.52,65.49,65.49,1500.0,48.0555,48.0628,48.0408,48.0408,1500.0
2013-03-28 11:05:00,65.5,65.5,65.45,65.45,4600.0,48.0481,48.0481,48.0115,48.0115,4600.0
2013-03-28 11:10:00,65.47,65.48,65.45,65.47,6400.0,48.0261,48.0335,48.0115,48.0261,6400.0
2013-03-28 11:15:00,65.48,65.5,65.46,65.5,6700.0,48.0335,48.0481,48.0188,48.0481,6700.0
2013-03-28 11:20:00,65.5,65.5,65.49,65.5,11800.0,48.0481,48.0481,48.0408,48.0481,11800.0
2013-03-28 11:25:00,65.5,65.53,65.5,65.53,4700.0,48.0481,48.0702,48.0481,48.0702,4700.0
2013-03-28 11:30:00,65.54,65.56,65.51,65.51,3400.0,48.0775,48.0922,48.0555,48.0555,3400.0
2013-03-28 11:35:00,65.51,65.53,65.5,65.51,2000.0,48.0555,48.0702,48.0481,48.0555,2000.0
2013-03-28 11:40:00,65.49,65.5,65.48,65.5,1300.0,48.0408,48.0481,48.0335,48.0481,1300.0
2013-03-28 11:45:00,65.49,65.51,65.49,65.5,4600.0,48.0408,48.0555,48.0408,48.0481,4600.0
2013-03-28 11:50:00,65.5,65.53,65.48,65.52,2300.0,48.0481,48.0702,48.0335,48.0628,2300.0
2013-03-28 11:55:00,65.52,65.53,65.51,65.52,4200.0,48.0628,48.0702,48.0555,48.0628,4200.0
2013-03-28 12:00:00,65.5,65.52,65.47,65.47,5400.0,48.0481,48.0628,48.0261,48.0261,5400.0
2013-03-28 12:05:00,65.49,65.5,65.47,65.47,3400.0,48.0408,48.0481,48.0261,48.0261,3400.0
2013-03-28 12:10:00,65.47,65.48,65.45,65.46,3400.0,48.0261,48.0335,48.0115,48.0188,3400.0
2013-03-28 12:15:00,65.45,65.45,65.42,65.43,7800.0,48.0115,48.0115,47.9895,47.9968,7800.0
2013-03-28 12:20:00,65.43,65.43,65.41,65.42,5900.0,47.9968,47.9968,47.9821,47.9895,5900.0
2013-03-28 12:25:00,65.41,65.42,65.4,65.42,3200.0,47.9821,47.9895,47.9748,47.9895,3200.0
2013-03-28 12:30:00,65.41,65.45,65.41,65.44,8200.0,47.9821,48.0115,47.9821,48.0041,8200.0
2013-03-28 12:35:00,65.44,65.45,65.43,65.44,18000.0,48.0041,48.0115,47.9968,48.0041,18000.0
2013-03-28 12:40:00,65.44,65.44,65.43,65.44,4600.0,48.0041,48.0041,47.9968,48.0041,4600.0
2013-03-28 12:45:00,65.46,65.48,65.45,65.48,3000.0,48.0188,48.0335,48.0115,48.0335,3000.0
2013-03-28 12:50:00,65.47,65.49,65.47,65.48,3700.0,48.0261,48.0408,48.0261,48.0335,3700.0
2013-03-28 12:55:00,65.47,65.48,65.47,65.48,2700.0,48.0261,48.0335,48.0261,48.0335,2700.0
2013-03-28 13:00:00,65.48,65.48,65.43,65.44,14100.0,48.0335,48.0335,47.9968,48.0041,14100.0
2013-03-28 13:05:00,65.44,65.45,65.44,65.44,900.0,48.0041,48.0115,48.0041,48.0041,900.0
2013-03-28 13:10:00,65.44,65.45,65.44,65.45,1700.0,48.0041,48.0115,48.0041,48.0115,1700.0
2013-03-28 13:15:00,65.44,65.46,65.44,65.46,600.0,48.0041,48.0188,48.0041,48.0188,600.0
2013-03-28 13:20:00,65.47,65.49,65.47,65.49,13800.0,48.0261,48.0408,48.0261,48.0408,13800.0
2013-03-28 13:25:00,65.48,65.49,65.48,65.48,2600.0,48.0335,48.0408,48.0335,48.0335,2600.0
2013-03-28 13:30:00,65.48,65.49,65.46,65.47,11500.0,48.0335,48.0408,48.0188,48.0261,11500.0
2013-03-28 13:35:00,65.47,65.48,65.46,65.47,2100.0,48.0261,48.0335,48.0188,48.0261,2100.0
2013-03-28 13:40:00,65.47,65.48,65.45,65.46,6400.0,48.0261,48.0335,48.0115,48.0188,6400.0
2013-03-28 13:45:00,65.46,65.46,65.45,65.46,4300.0,48.0188,48.0188,48.0115,48.0188,4300.0
2013-03-28 13:50:00,65.47,65.47,65.46,65.46,4000.0,48.0261,48.0261,48.0188,48.0188,4000.0
2013-03-28 13:55:00,65.47,65.48,65.46,65.47,4200.0,48.0261,48.0335,48.0188,48.0261,4200.0
2013-03-28 14:00:00,65.5,65.52,65.5,65.52,4000.0,48.0481,48.0628,48.0481,48.0628,4000.0
2013-03-28 14:05:00,65.51,65.52,65.5,65.51,21000.0,48.0555,48.0628,48.0481,48.0555,21000.0
2013-03-28 14:10:00,65.51,65.52,65.5,65.52,3700.0,48.0555,48.0628,48.0481,48.0628,3700.0
2013-03-28 14:15:00,65.51,65.51,65.49,65.51,2300.0,48.0555,48.0555,48.0408,48.0555,2300.0
2013-03-28 14:20:00,65.51,65.53,65.51,65.53,700.0,48.0555,48.0702,48.0555,48.0702,700.0
2013-03-28 14:25:00,65.52,65.53,65.51,65.52,1100.0,48.0628,48.0702,48.0555,48.0628,1100.0
2013-03-28 14:30:00,65.53,65.53,65.5,65.52,5700.0,48.0702,48.0702,48.0481,48.0628,5700.0
2013-03-28 14:35:00,65.51,65.53,65.51,65.52,2600.0,48.0555,48.0702,48.0555,48.0628,2600.0
2013-03-28 14:40:00,65.51,65.55,65.51,65.54,2700.0,48.0555,48.0848,48.0555,48.0775,2700.0
2013-03-28 14:45:00,65.55,65.56,65.54,65.56,8600.0,48.0848,48.0922,48.0775,48.0922,8600.0
2013-03-28 14:50:00,65.56,65.56,65.54,65.54,7200.0,48.0922,48.0922,48.0775,48.0775,7200.0
2013-03-28 14:55:00,65.55,65.56,65.54,65.56,11200.0,48.0848,48.0922,48.0775,48.0922,11200.0
2013-03-28 15:00:00,65.55,65.55,65.53,65.53,4600.0,48.0848,48.0848,48.0702,48.0702,4600.0
2013-03-28 15:05:00,65.53,65.54,65.48,65.52,16500.0,48.0702,48.0775,48.0335,48.0628,16500.0
2013-03-28 15:10:00,65.52,65.53,65.51,65.53,13000.0,48.0628,48.0702,48.0555,48.0702,13000.0
2013-03-28 15:15:00,65.53,65.54,65.53,65.53,4500.0,48.0702,48.0775,48.0702,48.0702,4500.0
2013-03-28 15:20:00,65.54,65.58,65.54,65.57,9300.0,48.0775,48.1068,48.0775,48.0995,9300.0
2013-03-28 15:25:00,65.56,65.6,65.55,65.56,14900.0,48.0922,48.1215,48.0848,48.0922,14900.0
2013-03-28 15:30:00,65.57,65.6,65.57,65.58,8300.0,48.0995,48.1215,48.0995,48.1068,8300.0
2013-03-28 15:35:00,65.59,65.61,65.59,65.59,13600.0,48.1142,48.1288,48.1142,48.1142,13600.0
2013-03-28 15:40:00,65.57,65.58,65.56,65.58,2600.0,48.0995,48.1068,48.0922,48.1068,2600.0
2013-03-28 15:45:00,65.56,65.6,65.56,65.59,7900.0,48.0922,48.1215,48.0922,48.1142,7900.0
2013-03-28 15:50:00,65.59,65.65,65.59,65.63,26000.0,48.1142,48.1582,48.1142,48.1435,26000.0
2013-03-28 15:55:00,65.64,65.65,65.54,65.55,55900.0,48.1508,48.1582,48.0775,48.0848,55900.0
2013-04-01 09:30:00,65.51,65.56,65.5,65.54,35300.0,48.0555,48.0922,48.0481,48.0775,35300.0
2013-04-01 09:35:00,65.57,65.65,65.57,65.64,13200.0,48.0995,48.1582,48.0995,48.1508,13200.0
2013-04-01 09:40:00,65.65,65.68,65.64,65.67,8400.0,48.1582,48.1802,48.1508,48.1729,8400.0
2013-04-01 09:45:00,65.66,65.66,65.63,65.63,10800.0,48.1655,48.1655,48.1435,48.1435,10800.0
2013-04-01 09:50:00,65.63,65.64,65.62,65.64,9800.0,48.1435,48.1508,48.1362,48.1508,9800.0
2013-04-01 09:55:00,65.61,65.61,65.57,65.57,12300.0,48.1288,48.1288,48.0995,48.0995,12300.0
2013-04-01 10:00:00,65.57,65.59,65.39,65.43,70600.0,48.0995,48.1142,47.9675,47.9968,70600.0
2013-04-01 10:05:00,65.43,65.52,65.43,65.49,9900.0,47.9968,48.0628,47.9968,48.0408,9900.0
2013-04-01 10:10:00,65.48,65.53,65.48,65.51,5700.0,48.0335,48.0702,48.0335,48.0555,5700.0
2013-04-01 10:15:00,65.48,65.5,65.48,65.49,1800.0,48.0335,48.0481,48.0335,48.0408,1800.0
2013-04-01 10:20:00,65.5,65.51,65.48,65.49,3400.0,48.0481,48.0555,48.0335,48.0408,3400.0
2013-04-01 10:25:00,65.49,65.51,65.49,65.49,3800.0,48.0408,48.0555,48.0408,48.0408,3800.0
2013-04-01 10:30:00,65.5,65.5,65.43,65.43,3900.0,48.0481,48.0481,47.9968,47.9968,3900.0
2013-04-01 10:35:00,65.45,65.45,65.38,65.39,3200.0,48.0115,48.0115,47.9601,47.9675,3200.0
2013-04-01 10:40:00,65.36,65.36,65.32,65.34,2900.0,47.9454,47.9454,47.9161,47.9308,2900.0
2013-04-01 10:45:00,65.34,65.35,65.29,65.29,7600.0,47.9308,47.9381,47.8941,47.8941,7600.0
2013-04-01 10:50:00,65.3,65.3,65.27,65.28,4500.0,47.9014,47.9014,47.8794,47.8868,4500.0
2013-04-01 10:55:00,65.28,65.29,65.27,65.27,2800.0,47.8868,47.8941,47.8794,47.8794,2800.0
2013-04-01 11:00:00,65.26,65.26,65.23,65.24,9800.0,47.8721,47.8721,47.8501,47.8574,9800.0
2013-04-01 11:05:00,65.26,65.31,65.26,65.31,5000.0,47.8721,47.9088,47.8721,47.9088,5000.0
2013-04-01 11:10:00,65.3,65.32,65.3,65.31,2600.0,47.9014,47.9161,47.9014,47.9088,2600.0
2013-04-01 11:15:00,65.31,65.31,65.26,65.28,5000.0,47.9088,47.9088,47.8721,47.8868,5000.0
2013-04-01 11:20:00,65.28,65.28,65.25,65.25,1800.0,47.8868,47.8868,47.8648,47.8648,1800.0
2013-04-01 11:25:00,65.26,65.31,65.24,65.31,3600.0,47.8721,47.9088,47.8574,47.9088,3600.0
2013-04-01 11:30:00,65.31,65.35,65.3,65.34,4200.0,47.9088,47.9381,47.9014,47.9308,4200.0
2013-04-01 11:35:00,65.34,65.36,65.3,65.3,2500.0,47.9308,47.9454,47.9014,47.9014,2500.0
2013-04-01 11:40:00,65.29,65.3,65.29,65.29,2600.0,47.8941,47.9014,47.8941,47.8941,2600.0
2013-04-01 11:45:00,65.28,65.33,65.28,65.33,2100.0,47.8868,47.9234,47.8868,47.9234,2100.0
2013-04-01 11:50:00,65.35,65.35,65.32,65.32,1600.0,47.9381,47.9381,47.9161,47.9161,1600.0
2013-04-01 11:55:00,65.31,65.31,65.31,65.31,4500.0,47.9088,47.9088,47.9088,47.9088,4500.0
2013-04-01 12:00:00,65.3,65.3,65.28,65.29,36100.0,47.9014,47.9014,47.8868,47.8941,36100.0
2013-04-01 12:05:00,65.29,65.31,65.29,65.31,4500.0,47.8941,47.9088,47.8941,47.9088,4500.0
2013-04-01 12:10:00,65.32,65.34,65.32,65.33,4900.0,47.9161,47.9308,47.9161,47.9234,4900.0
2013-04-01 12:15:00,65.32,65.32,65.31,65.32,6900.0,47.9161,47.9161,47.9088,47.9161,6900.0
2013-04-01 12:20:00,65.31,65.31,65.26,65.27,6400.0,47.9088,47.9088,47.8721,47.8794,6400.0
2013-04-01 12:25:00,65.27,65.32,65.27,65.31,24100.0,47.8794,47.9161,47.8794,47.9088,24100.0
2013-04-01 12:30:00,65.3,65.31,65.26,65.27,14300.0,47.9014,47.9088,47.8721,47.8794,14300.0
2013-04-01 12:35:00,65.26,65.31,65.26,65.3,19800.0,47.8721,47.9088,47.8721,47.9014,19800.0
2013-04-01 12:40:00,65.3,65.32,65.3,65.31,13100.0,47.9014,47.9161,47.9014,47.9088,13100.0
2013-04-01 12:45:00,65.31,65.32,65.31,65.31,8400.0,47.9088,47.9161,47.9088,47.9088,8400.0
2013-04-01 12:50:00,65.32,65.35,65.32,65.33,12500.0,47.9161,47.9381,47.9161,47.9234,12500.0
2013-04-01 12:55:00,65.33,65.36,65.33,65.36,2500.0,47.9234,47.9454,47.9234,47.9454,2500.0
2013-04-01 13:00:00,65.37,65.38,65.36,65.37,8000.0,47.9528,47.9601,47.9454,47.9528,8000.0
2013-04-01 13:05:00,65.38,65.41,65.38,65.39,13700.0,47.9601,47.9821,47.9601,47.9675,13700.0
2013-04-01 13:10:00,65.39,65.4,65.39,65.39,5000.0,47.9675,47.9748,47.9675,47.9675,5000.0
2013-04-01 13:15:00,65.39,65.39,65.39,65.39,100.0,47.9675,47.9675,47.9675,47.9675,100.0
2013-04-01 13:20:00,65.39,65.41,65.38,65.4,35300.0,47.9675,47.9821,47.9601,47.9748,35300.0
2013-04-01 13:25:00,65.41,65.45,65.41,65.45,2300.0,47.9821,48.0115,47.9821,48.0115,2300.0
2013-04-01 13:30:00,65.45,65.45,65.43,65.44,2800.0,48.0115,48.0115,47.9968,48.0041,2800.0
2013-04-01 13:35:00,65.46,65.46,65.44,65.46,6800.0,48.0188,48.0188,48.0041,48.0188,6800.0
2013-04-01 13:40:00,65.46,65.46,65.4,65.4,18600.0,48.0188,48.0188,47.9748,47.9748,18600.0
2013-04-01 13:45:00,65.38,65.4,65.38,65.39,1200.0,47.9601,47.9748,47.9601,47.9675,1200.0
2013-04-01 13:50:00,65.41,65.41,65.41,65.41,900.0,47.9821,47.9821,47.9821,47.9821,900.0
2013-04-01 13:55:00,65.42,65.42,65.38,65.4,6700.0,47.9895,47.9895,47.9601,47.9748,6700.0
2013-04-01 14:00:00,65.43,65.44,65.43,65.43,6300.0,47.9968,48.0041,47.9968,47.9968,6300.0
2013-04-01 14:05:00,65.42,65.44,65.41,65.43,10800.0,47.9895,48.0041,47.9821,47.9968,10800.0
2013-04-01 14:10:00,65.43,65.44,65.39,65.41,26700.0,47.9968,48.0041,47.9675,47.9821,26700.0
2013-04-01 14:15:00,65.42,65.43,65.38,65.38,4900.0,47.9895,47.9968,47.9601,47.9601,4900.0
2013-04-01 14:20:00,65.38,65.4,65.37,65.38,2800.0,47.9601,47.9748,47.9528,47.9601,2800.0
2013-04-01 14:25:00,65.38,65.41,65.37,65.38,20200.0,47.9601,47.9821,47.9528,47.9601,20200.0
2013-04-01 14:30:00,65.38,65.39,65.33,65.33,9000.0,47.9601,47.9675,47.9234,47.9234,9000.0
2013-04-01 14:35:00,65.34,65.37,65.34,65.37,700.0,47.9308,47.9528,47.9308,47.9528,700.0
2013-04-01 14:40:00,65.32,65.36,65.32,65.36,3200.0,47.9161,47.9454,47.9161,47.9454,3200.0
2013-04-01 14:45:00,65.35,65.38,65.35,65.38,8500.0,47.9381,47.9601,47.9381,47.9601,8500.0
2013-04-01 14:50:00,65.37,65.39,65.37,65.39,15400.0,47.9528,47.9675,47.9528,47.9675,15400.0
2013-04-01 14:55:00,65.39,65.4,65.36,65.36,6800.0,47.9675,47.9748,47.9454,47.9454,6800.0
2013-04-01 15:00:00,65.35,65.39,65.33,65.38,7700.0,47.9381,47.9675,47.9234,47.9601,7700.0
2013-04-01 15:05:00,65.38,65.39,65.35,65.35,5000.0,47.9601,47.9675,47.9381,47.9381,5000.0
2013-04-01 15:10:00,65.36,65.36,65.32,65.32,9500.0,47.9454,47.9454,47.9161,47.9161,9500.0
2013-04-01 15:15:00,65.32,65.32,65.27,65.27,6400.0,47.9161,47.9161,47.8794,47.8794,6400.0
2013-04-01 15:20:00,65.27,65.31,65.25,65.29,14500.0,47.8794,47.9088,47.8648,47.8941,14500.0
2013-04-01 15:25:00,65.29,65.34,65.29,65.32,16200.0,47.8941,47.9308,47.8941,47.9161,16200.0
2013-04-01 15:30:00,65.31,65.35,65.26,65.29,13800.0,47.9088,47.9381,47.8721,47.8941,13800.0
2013-04-01 15:35:00,65.29,65.3,65.26,65.3,16700.0,47.8941,47.9014,47.8721,47.9014,16700.0
2013-04-01 15:40:00,65.3,65.32,65.26,65.32,22000.0,47.9014,47.9161,47.8721,47.9161,22000.0
2013-04-01 15:45:00,65.35,65.38,65.34,65.37,10300.0,47.9381,47.9601,47.9308,47.9528,10300.0
2013-04-01 15:50:00,65.37,65.39,65.34,65.36,8800.0,47.9528,47.9675,47.9308,47.9454,8800.0
2013-04-01 15:55:00,65.36,65.42,65.36,65.41,6300.0,47.9454,47.9895,47.9454,47.9821,6300.0
2013-04-02 09:30:00,65.61,65.63,65.55,65.62,15600.0,48.1288,48.1435,48.0848,48.1362,15600.0
2013-04-02 09:35:00,65.63,65.63,65.61,65.61,1200.0,48.1435,48.1435,48.1288,48.1288,1200.0
2013-04-02 09:40:00,65.64,65.64,65.61,65.64,6300.0,48.1508,48.1508,48.1288,48.1508,6300.0
2013-04-02 09:45:00,65.63,65.66,65.62,65.66,12200.0,48.1435,48.1655,48.1362,48.1655,12200.0
2013-04-02 09:50:00,65.67,65.67,65.64,65.64,3100.0,48.1729,48.1729,48.1508,48.1508,3100.0
2013-04-02 09:55:00,65.64,65.67,65.63,65.67,9300.0,48.1508,48.1729,48.1435,48.1729,9300.0
2013-04-02 10:00:00,65.67,65.71,65.67,65.7,16500.0,48.1729,48.2022,48.1729,48.1949,16500.0
2013-04-02 10:05:00,65.7,65.74,65.69,65.74,17300.0,48.1949,48.2242,48.1875,48.2242,17300.0
2013-04-02 10:10:00,65.72,65.72,65.66,65.66,4300.0,48.2095,48.2095,48.1655,48.1655,4300.0
2013-04-02 10:15:00,65.66,65.68,65.63,65.64,5600.0,48.1655,48.1802,48.1435,48.1508,5600.0
2013-04-02 10:20:00,65.65,65.71,65.64,65.71,3500.0,48.1582,48.2022,48.1508,48.2022,3500.0
2013-04-02 10:25:00,65.69,65.7,65.68,65.68,8200.0,48.1875,48.1949,48.1802,48.1802,8200.0
2013-04-02 10:30:00,65.68,65.68,65.64,65.66,15400.0,48.1802,48.1802,48.1508,48.1655,15400.0
2013-04-02 10:35:00,65.66,65.7,65.65,65.7,12100.0,48.1655,48.1949,48.1582,48.1949,12100.0
2013-04-02 10:40:00,65.7,65.71,65.67,65.68,8200.0,48.1949,48.2022,48.1729,48.1802,8200.0
2013-04-02 10:45:00,65.71,65.74,65.69,65.74,10800.0,48.2022,48.2242,48.1875,48.2242,10800.0
2013-04-02 10:50:00,65.75,65.76,65.73,65.76,7300.0,48.2315,48.2389,48.2169,48.2389,7300.0
2013-04-02 10:55:00,65.75,65.76,65.74,65.75,3800.0,48.2315,48.2389,48.2242,48.2315,3800.0
2013-04-02 11:00:00,65.76,65.78,65.74,65.78,4800.0,48.2389,48.2535,48.2242,48.2535,4800.0
2013-04-02 11:05:00,65.78,65.78,65.73,65.74,2400.0,48.2535,48.2535,48.2169,48.2242,2400.0
2013-04-02 11:10:00,65.71,65.76,65.71,65.73,8400.0,48.2022,48.2389,48.2022,48.2169,8400.0
2013-04-02 11:15:00,65.72,65.74,65.72,65.73,22800.0,48.2095,48.2242,48.2095,48.2169,22800.0
2013-04-02 11:20:00,65.74,65.76,65.73,65.76,9900.0,48.2242,48.2389,48.2169,48.2389,9900.0
2013-04-02 11:25:00,65.77,65.77,65.74,65.74,7000.0,48.2462,48.2462,48.2242,48.2242,7000.0
2013-04-02 11:30:00,65.72,65.75,65.72,65.75,6100.0,48.2095,48.2315,48.2095,48.2315,6100.0
2013-04-02 11:35:00,65.76,65.76,65.71,65.71,2800.0,48.2389,48.2389,48.2022,48.2022,2800.0
2013-04-02 11:40:00,65.72,65.72,65.7,65.71,2300.0,48.2095,48.2095,48.1949,48.2022,2300.0
2013-04-02 11:45:00,65.7,65.7,65.69,65.69,1000.0,48.1949,48.1949,48.1875,48.1875,1000.0
2013-04-02 11:50:00,65.7,65.71,65.69,65.7,2200.0,48.1949,48.2022,48.1875,48.1949,2200.0
2013-04-02 11:55:00,65.7,65.71,65.69,65.71,11000.0,48.1949,48.2022,48.1875,48.2022,11000.0
2013-04-02 12:00:00,65.7,65.72,65.7,65.72,6400.0,48.1949,48.2095,48.1949,48.2095,6400.0
2013-04-02 12:05:00,65.72,65.72,65.71,65.71,300.0,48.2095,48.2095,48.2022,48.2022,300.0
2013-04-02 12:10:00,65.72,65.73,65.71,65.73,1200.0,48.2095,48.2169,48.2022,48.2169,1200.0
2013-04-02 12:15:00,65.73,65.73,65.73,65.73,100.0,48.2169,48.2169,48.2169,48.2169,100.0
2013-04-02 12:20:00,65.72,65.72,65.71,65.72,3300.0,48.2095,48.2095,48.2022,48.2095,3300.0
2013-04-02 12:25:00,65.72,65.72,65.71,65.71,1400.0,48.2095,48.2095,48.2022,48.2022,1400.0
2013-04-02 12:30:00,65.71,65.71,65.7,65.7,2200.0,48.2022,48.2022,48.1949,48.1949,2200.0
2013-04-02 12:35:00,65.69,65.69,65.68,65.68,2600.0,48.1875,48.1875,48.1802,48.1802,2600.0
2013-04-02 12:40:00,65.69,65.7,65.68,65.69,6700.0,48.1875,48.1949,48.1802,48.1875,6700.0
2013-04-02 12:45:00,65.69,65.71,65.69,65.71,2900.0,48.1875,48.2022,48.1875,48.2022,2900.0
2013-04-02 12:50:00,65.69,65.71,65.69,65.7,1300.0,48.1875,48.2022,48.1875,48.1949,1300.0
2013-04-02 12:55:00,65.69,65.71,65.69,65.71,700.0,48.1875,48.2022,48.1875,48.2022,700.0
2013-04-02 13:00:00,65.69,65.72,65.69,65.72,2300.0,48.1875,48.2095,48.1875,48.2095,2300.0
2013-04-02 13:05:00,65.71,65.71,65.68,65.68,2300.0,48.2022,48.2022,48.1802,48.1802,2300.0
2013-04-02 13:10:00,65.68,65.69,65.68,65.68,8100.0,48.1802,48.1875,48.1802,48.1802,8100.0
2013-04-02 13:15:00,65.68,65.68,65.65,65.65,1500.0,48.1802,48.1802,48.1582,48.1582,1500.0
2013-04-02 13:20:00,65.64,65.65,65.63,65.65,20500.0,48.1508,48.1582,48.1435,48.1582,20500.0
2013-04-02 13:25:00,65.64,65.66,65.63,65.63,4400.0,48.1508,48.1655,48.1435,48.1435,4400.0
2013-04-02 13:30:00,65.63,65.68,65.62,65.68,2900.0,48.1435,48.1802,48.1362,48.1802,2900.0
2013-04-02 13:35:00,65.68,65.68,65.67,65.68,900.0,48.1802,48.1802,48.1729,48.1802,900.0
2013-04-02 13:40:00,65.68,65.69,65.68,65.68,2200.0,48.1802,48.1875,48.1802,48.1802,2200.0
2013-04-02 13:45:00,65.69,65.7,65.67,65.67,2500.0,48.1875,48.1949,48.1729,48.1729,2500.0
2013-04-02 13:50:00,65.69,65.71,65.68,65.71,1100.0,48.1875,48.2022,48.1802,48.2022,1100.0
2013-04-02 13:55:00,65.68,65.7,65.67,65.68,4100.0,48.1802,48.1949,48.1729,48.1802,4100.0
2013-04-02 14:00:00,65.68,65.69,65.67,65.67,1500.0,48.1802,48.1875,48.1729,48.1729,1500.0
2013-04-02 14:05:00,65.68,65.69,65.66,65.67,33800.0,48.1802,48.1875,48.1655,48.1729,33800.0
2013-04-02 14:10:00,65.68,65.68,65.66,65.67,3400.0,48.1802,48.1802,48.1655,48.1729,3400.0
2013-04-02 14:15:00,65.67,65.69,65.64,65.64,81600.0,48.1729,48.1875,48.1508,48.1508,81600.0
2013-04-02 14:20:00,65.64,65.65,65.64,65.65,400.0,48.1508,48.1582,48.1508,48.1582,400.0
2013-04-02 14:25:00,65.64,65.64,65.59,65.6,2400.0,48.1508,48.1508,48.1142,48.1215,2400.0
2013-04-02 14:30:00,65.6,65.6,65.57,65.58,2200.0,48.1215,48.1215,48.0995,48.1068,2200.0
2013-04-02 14:35:00,65.56,65.61,65.56,65.61,7900.0,48.0922,48.1288,48.0922,48.1288,7900.0
2013-04-02 14:40:00,65.6,65.6,65.55,65.57,9900.0,48.1215,48.1215,48.0848,48.0995,9900.0
2013-04-02 14:45:00,65.57,65.6,65.56,65.56,3200.0,48.0995,48.1215,48.0922,48.0922,3200.0
2013-04-02 14:50:00,65.55,65.57,65.53,65.53,5200.0,48.0848,48.0995,48.0702,48.0702,5200.0
2013-04-02 14:55:00,65.56,65.59,65.55,65.59,2200.0,48.0922,48.1142,48.0848,48.1142,2200.0
2013-04-02 15:00:00,65.57,65.61,65.55,65.6,4700.0,48.0995,48.1288,48.0848,48.1215,4700.0
2013-04-02 15:05:00,65.61,65.61,65.59,65.6,6000.0,48.1288,48.1288,48.1142,48.1215,6000.0
2013-04-02 15:10:00,65.59,65.6,65.57,65.57,17200.0,48.1142,48.1215,48.0995,48.0995,17200.0
2013-04-02 15:15:00,65.57,65.57,65.53,65.53,2500.0,48.0995,48.0995,48.0702,48.0702,2500.0
2013-04-02 15:20:00,65.52,65.53,65.5,65.5,1000.0,48.0628,48.0702,48.0481,48.0481,1000.0
2013-04-02 15:25:00,65.51,65.53,65.5,65.52,4700.0,48.0555,48.0702,48.0481,48.0628,4700.0
2013-04-02 15:30:00,65.51,65.55,65.5,65.55,10400.0,48.0555,48.0848,48.0481,48.0848,10400.0
2013-04-02 15:35:00,65.55,65.55,65.52,65.52,31700.0,48.0848,48.0848,48.0628,48.0628,31700.0
2013-04-02 15:40:00,65.51,65.51,65.43,65.43,44400.0,48.0555,48.0555,47.9968,47.9968,44400.0
2013-04-02 15:45:00,65.43,65.51,65.42,65.49,88100.0,47.9968,48.0555,47.9895,48.0408,88100.0
2013-04-02 15:50:00,65.5,65.53,65.5,65.52,78900.0,48.0481,48.0702,48.0481,48.0628,78900.0
2013-04-02 15:55:00,65.52,65.6,65.52,65.58,108800.0,48.0628,48.1215,48.0628,48.1068,108800.0
2013-04-03 09:30:00,65.66,65.66,65.59,65.62,14700.0,48.1655,48.1655,48.1142,48.1362,14700.0
2013-04-03 09:35:00,65.64,65.66,65.58,65.58,5300.0,48.1508,48.1655,48.1068,48.1068,5300.0
2013-04-03 09:40:00,65.55,65.55,65.45,65.45,2500.0,48.0848,48.0848,48.0115,48.0115,2500.0
2013-04-03 09:45:00,65.45,65.46,65.41,65.42,8500.0,48.0115,48.0188,47.9821,47.9895,8500.0
2013-04-03 09:50:00,65.44,65.44,65.4,65.4,2600.0,48.0041,48.0041,47.9748,47.9748,2600.0
2013-04-03 09:55:00,65.39,65.43,65.39,65.41,3000.0,47.9675,47.9968,47.9675,47.9821,3000.0
2013-04-03 10:00:00,65.4,65.44,65.27,65.27,5200.0,47.9748,48.0041,47.8794,47.8794,5200.0
2013-04-03 10:05:00,65.26,65.31,65.25,65.31,3800.0,47.8721,47.9088,47.8648,47.9088,3800.0
2013-04-03 10:10:00,65.3,65.31,65.24,65.24,3500.0,47.9014,47.9088,47.8574,47.8574,3500.0
2013-04-03 10:15:00,65.25,65.29,65.24,65.27,6000.0,47.8648,47.8941,47.8574,47.8794,6000.0
2013-04-03 10:20:00,65.3,65.33,65.26,65.31,3000.0,47.9014,47.9234,47.8721,47.9088,3000.0
2013-04-03 10:25:00,65.31,65.31,65.29,65.31,1300.0,47.9088,47.9088,47.8941,47.9088,1300.0
2013-04-03 10:30:00,65.3,65.3,65.25,65.27,2800.0,47.9014,47.9014,47.8648,47.8794,2800.0
2013-04-03 10:35:00,65.27,65.27,65.22,65.27,4200.0,47.8794,47.8794,47.8428,47.8794,4200.0
2013-04-03 10:40:00,65.27,65.28,65.24,65.25,95100.0,47.8794,47.8868,47.8574,47.8648,95100.0
2013-04-03 10:45:00,65.24,65.3,65.24,65.3,2700.0,47.8574,47.9014,47.8574,47.9014,2700.0
2013-04-03 10:50:00,65.27,65.29,65.27,65.28,800.0,47.8794,47.8941,47.8794,47.8868,800.0
2013-04-03 10:55:00,65.26,65.26,65.14,65.14,9000.0,47.8721,47.8721,47.7841,47.7841,9000.0
2013-04-03 11:00:00,65.16,65.19,65.13,65.13,3800.0,47.7987,47.8207,47.7767,47.7767,3800.0
2013-04-03 11:05:00,65.13,65.13,65.09,65.09,10200.0,47.7767,47.7767,47.7474,47.7474,10200.0
2013-04-03 11:10:00,65.08,65.12,65.06,65.12,20900.0,47.7401,47.7694,47.7254,47.7694,20900.0
2013-04-03 11:15:00,65.11,65.13,65.09,65.09,2000.0,47.7621,47.7767,47.7474,47.7474,2000.0
2013-04-03 11:20:00,65.1,65.14,65.1,65.14,4100.0,47.7547,47.7841,47.7547,47.7841,4100.0
2013-04-03 11:25:00,65.15,65.18,65.15,65.16,5000.0,47.7914,47.8134,47.7914,47.7987,5000.0
2013-04-03 11:30:00,65.17,65.18,65.13,65.13,4200.0,47.8061,47.8134,47.7767,47.7767,4200.0
2013-04-03 11:35:00,65.13,65.13,65.12,65.13,10700.0,47.7767,47.7767,47.7694,47.7767,10700.0
2013-04-03 11:40:00,65.13,65.14,65.09,65.09,3400.0,47.7767,47.7841,47.7474,47.7474,3400.0
2013-04-03 11:45:00,65.1,65.15,65.1,65.15,2400.0,47.7547,47.7914,47.7547,47.7914,2400.0
2013-04-03 11:50:00,65.13,65.16,65.13,65.16,1500.0,47.7767,47.7987,47.7767,47.7987,1500.0
2013-04-03 11:55:00,65.17,65.19,65.17,65.19,6200.0,47.8061,47.8207,47.8061,47.8207,6200.0
2013-04-03 12:00:00,65.18,65.19,65.16,65.16,2200.0,47.8134,47.8207,47.7987,47.7987,2200.0
2013-04-03 12:05:00,65.15,65.15,65.12,65.13,500.0,47.7914,47.7914,47.7694,47.7767,500.0
2013-04-03 12:10:00,65.11,65.16,65.11,65.16,1200.0,47.7621,47.7987,47.7621,47.7987,1200.0
2013-04-03 12:15:00,65.13,65.15,65.12,65.13,6800.0,47.7767,47.7914,47.7694,47.7767,6800.0
2013-04-03 12:20:00,65.1,65.12,65.1,65.11,1300.0,47.7547,47.7694,47.7547,47.7621,1300.0
2013-04-03 12:25:00,65.09,65.1,65.06,65.06,2800.0,47.7474,47.7547,47.7254,47.7254,2800.0
2013-04-03 12:30:00,65.06,65.11,65.06,65.11,2500.0,47.7254,47.7621,47.7254,47.7621,2500.0
2013-04-03 12:35:00,65.09,65.1,65.08,65.08,2200.0,47.7474,47.7547,47.7401,47.7401,2200.0
2013-04-03 12:40:00,65.06,65.06,65.02,65.02,800.0,47.7254,47.7254,47.696,47.696,800.0
2013-04-03 12:45:00,65.03,65.04,65.0,65.0,4100.0,47.7034,47.7107,47.6814,47.6814,4100.0
2013-04-03 12:50:00,64.99,65.04,64.98,65.02,6300.0,47.674,47.7107,47.6667,47.696,6300.0
2013-04-03 12:55:00,65.04,65.05,65.03,65.05,3300.0,47.7107,47.718,47.7034,47.718,3300.0
2013-04-03 13:00:00,65.02,65.06,65.02,65.06,4000.0,47.696,47.7254,47.696,47.7254,4000.0
2013-04-03 13:05:00,65.05,65.07,65.04,65.05,1200.0,47.718,47.7327,47.7107,47.718,1200.0
2013-04-03 13:10:00,65.05,65.08,65.04,65.04,1800.0,47.718,47.7401,47.7107,47.7107,1800.0
2013-04-03 13:15:00,65.03,65.06,65.02,65.06,4700.0,47.7034,47.7254,47.696,47.7254,4700.0
2013-04-03 13:20:00,65.06,65.06,64.99,65.01,17000.0,47.7254,47.7254,47.674,47.6887,17000.0
2013-04-03 13:25:00,65.0,65.04,64.98,64.98,2900.0,47.6814,47.7107,47.6667,47.6667,2900.0
2013-04-03 13:30:00,65.0,65.0,64.92,64.92,1600.0,47.6814,47.6814,47.6227,47.6227,1600.0
2013-04-03 13:35:00,64.91,64.92,64.86,64.86,5500.0,47.6153,47.6227,47.5787,47.5787,5500.0
2013-04-03 13:40:00,64.86,64.89,64.84,64.89,20100.0,47.5787,47.6007,47.564,47.6007,20100.0
2013-04-03 13:45:00,64.88,64.91,64.87,64.89,6200.0,47.5933,47.6153,47.586,47.6007,6200.0
2013-04-03 13:50:00,64.88,64.9,64.82,64.88,10000.0,47.5933,47.608,47.5493,47.5933,10000.0
2013-04-03 13:55:00,64.88,64.89,64.84,64.84,4800.0,47.5933,47.6007,47.564,47.564,4800.0
2013-04-03 14:00:00,64.84,64.89,64.82,64.86,10100.0,47.564,47.6007,47.5493,47.5787,10100.0
2013-04-03 14:05:00,64.85,64.89,64.81,64.89,5000.0,47.5713,47.6007,47.542,47.6007,5000.0
2013-04-03 14:10:00,64.9,64.93,64.88,64.92,4400.0,47.608,47.63,47.5933,47.6227,4400.0
2013-04-03 14:15:00,64.91,64.94,64.91,64.92,13900.0,47.6153,47.6374,47.6153,47.6227,13900.0
2013-04-03 14:20:00,64.92,64.95,64.89,64.89,22700.0,47.6227,47.6447,47.6007,47.6007,22700.0
2013-04-03 14:25:00,64.88,64.9,64.85,64.87,5500.0,47.5933,47.608,47.5713,47.586,5500.0
2013-04-03 14:30:00,64.86,64.91,64.85,64.9,4400.0,47.5787,47.6153,47.5713,47.608,4400.0
2013-04-03 14:35:00,64.91,64.94,64.9,64.94,100300.0,47.6153,47.6374,47.608,47.6374,100300.0
2013-04-03 14:40:00,64.95,65.02,64.95,65.0,5000.0,47.6447,47.696,47.6447,47.6814,5000.0
2013-04-03 14:45:00,64.99,65.0,64.97,64.97,2800.0,47.674,47.6814,47.6594,47.6594,2800.0
2013-04-03 14:50:00,65.01,65.05,65.0,65.01,10600.0,47.6887,47.718,47.6814,47.6887,10600.0
2013-04-03 14:55:00,65.02,65.03,65.0,65.0,2500.0,47.696,47.7034,47.6814,47.6814,2500.0
2013-04-03 15:00:00,65.01,65.01,64.97,64.98,3500.0,47.6887,47.6887,47.6594,47.6667,3500.0
2013-04-03 15:05:00,64.95,64.98,64.95,64.96,6200.0,47.6447,47.6667,47.6447,47.652,6200.0
2013-04-03 15:10:00,64.96,64.96,64.93,64.96,4100.0,47.652,47.652,47.63,47.652,4100.0
2013-04-03 15:15:00,64.96,64.96,64.9,64.92,8000.0,47.652,47.652,47.608,47.6227,8000.0
2013-04-03 15:20:00,64.9,64.92,64.89,64.9,138300.0,47.608,47.6227,47.6007,47.608,138300.0
2013-04-03 15:25:00,64.92,64.94,64.9,64.92,8700.0,47.6227,47.6374,47.608,47.6227,8700.0
2013-04-03 15:30:00,64.92,64.92,64.82,64.83,13200.0,47.6227,47.6227,47.5493,47.5567,13200.0
2013-04-03 15:35:00,64.82,64.82,64.74,64.76,19500.0,47.5493,47.5493,47.4906,47.5053,19500.0
2013-04-03 15:40:00,64.76,64.91,64.72,64.91,22800.0,47.5053,47.6153,47.476,47.6153,22800.0
2013-04-03 15:45:00,64.91,64.97,64.91,64.95,6800.0,47.6153,47.6594,47.6153,47.6447,6800.0
2013-04-03 15:50:00,64.99,64.99,64.91,64.91,6600.0,47.674,47.674,47.6153,47.6153,6600.0
2013-04-03 15:55:00,64.93,64.96,64.89,64.89,7600.0,47.63,47.652,47.6007,47.6007,7600.0
2013-04-04 09:30:00,65.0,65.01,64.93,65.0,15500.0,47.6814,47.6887,47.63,47.6814,15500.0
2013-04-04 09:35:00,64.98,65.03,64.96,65.01,3000.0,47.6667,47.7034,47.652,47.6887,3000.0
2013-04-04 09:40:00,65.02,65.14,65.02,65.12,6500.0,47.696,47.7841,47.696,47.7694,6500.0
2013-04-04 09:45:00,65.13,65.19,65.13,65.18,4700.0,47.7767,47.8207,47.7767,47.8134,4700.0
2013-04-04 09:50:00,65.22,65.25,65.21,65.21,3000.0,47.8428,47.8648,47.8354,47.8354,3000.0
2013-04-04 09:55:00,65.22,65.23,65.2,65.2,5800.0,47.8428,47.8501,47.8281,47.8281,5800.0
2013-04-04 10:00:00,65.2,65.31,65.2,65.3,2700.0,47.8281,47.9088,47.8281,47.9014,2700.0
2013-04-04 10:05:00,65.3,65.3,65.25,65.25,2000.0,47.9014,47.9014,47.8648,47.8648,2000.0
2013-04-04 10:10:00,65.22,65.24,65.21,65.23,4900.0,47.8428,47.8574,47.8354,47.8501,4900.0
2013-04-04 10:15:00,65.22,65.23,65.18,65.18,2200.0,47.8428,47.8501,47.8134,47.8134,2200.0
2013-04-04 10:20:00,65.19,65.19,65.17,65.17,1100.0,47.8207,47.8207,47.8061,47.8061,1100.0
2013-04-04 10:25:00,65.12,65.12,64.96,64.96,7800.0,47.7694,47.7694,47.652,47.652,7800.0
2013-04-04 10:30:00,65.0,65.08,65.0,65.05,1900.0,47.6814,47.7401,47.6814,47.718,1900.0
2013-04-04 10:35:00,65.06,65.06,65.01,65.03,33800.0,47.7254,47.7254,47.6887,47.7034,33800.0
2013-04-04 10:40:00,65.04,65.18,65.04,65.18,9300.0,47.7107,47.8134,47.7107,47.8134,9300.0
2013-04-04 10:45:00,65.16,65.16,65.11,65.13,4600.0,47.7987,47.7987,47.7621,47.7767,4600.0
2013-04-04 10:50:00,65.14,65.23,65.14,65.21,15100.0,47.7841,47.8501,47.7841,47.8354,15100.0
2013-04-04 10:55:00,65.21,65.22,65.13,65.14,4600.0,47.8354,47.8428,47.7767,47.7841,4600.0
2013-04-04 11:00:00,65.14,65.16,65.13,65.14,4100.0,47.7841,47.7987,47.7767,47.7841,4100.0
2013-04-04 11:05:00,65.14,65.16,65.1,65.11,1500.0,47.7841,47.7987,47.7547,47.7621,1500.0
2013-04-04 11:10:00,65.11,65.16,65.11,65.14,5400.0,47.7621,47.7987,47.7621,47.7841,5400.0
2013-04-04 11:15:00,65.14,65.18,65.14,65.18,11100.0,47.7841,47.8134,47.7841,47.8134,11100.0
2013-04-04 11:20:00,65.17,65.23,65.17,65.21,4200.0,47.8061,47.8501,47.8061,47.8354,4200.0
2013-04-04 11:25:00,65.2,65.23,65.2,65.21,7000.0,47.8281,47.8501,47.8281,47.8354,7000.0
2013-04-04 11:30:00,65.2,65.2,65.15,65.15,7700.0,47.8281,47.8281,47.7914,47.7914,7700.0
2013-04-04 11:35:00,65.16,65.16,65.08,65.08,11500.0,47.7987,47.7987,47.7401,47.7401,11500.0
2013-04-04 11:40:00,65.08,65.11,65.07,65.1,10200.0,47.7401,47.7621,47.7327,47.7547,10200.0
2013-04-04 11:45:00,65.1,65.11,65.09,65.11,5500.0,47.7547,47.7621,47.7474,47.7621,5500.0
2013-04-04 11:50:00,65.09,65.09,65.06,65.08,3800.0,47.7474,47.7474,47.7254,47.7401,3800.0
2013-04-04 11:55:00,65.08,65.1,65.07,65.08,5600.0,47.7401,47.7547,47.7327,47.7401,5600.0
2013-04-04 12:00:00,65.05,65.05,65.01,65.01,5700.0,47.718,47.718,47.6887,47.6887,5700.0
2013-04-04 12:05:00,64.98,65.0,64.97,65.0,10600.0,47.6667,47.6814,47.6594,47.6814,10600.0
2013-04-04 12:10:00,64.97,65.01,64.97,65.0,3600.0,47.6594,47.6887,47.6594,47.6814,3600.0
2013-04-04 12:15:00,65.0,65.03,65.0,65.02,2200.0,47.6814,47.7034,47.6814,47.696,2200.0
2013-04-04 12:20:00,65.03,65.03,64.97,64.97,3600.0,47.7034,47.7034,47.6594,47.6594,3600.0
2013-04-04 12:25:00,64.98,65.01,64.97,65.01,3500.0,47.6667,47.6887,47.6594,47.6887,3500.0
2013-04-04 12:30:00,64.98,65.02,64.98,65.02,1700.0,47.6667,47.696,47.6667,47.696,1700.0
2013-04-04 12:35:00,65.01,65.05,65.01,65.04,4500.0,47.6887,47.718,47.6887,47.7107,4500.0
2013-04-04 12:40:00,65.03,65.03,64.98,65.0,5400.0,47.7034,47.7034,47.6667,47.6814,5400.0
2013-04-04 12:45:00,65.0,65.06,64.99,65.04,5600.0,47.6814,47.7254,47.674,47.7107,5600.0
2013-04-04 12:50:00,65.04,65.04,65.0,65.02,6200.0,47.7107,47.7107,47.6814,47.696,6200.0
2013-04-04 12:55:00,65.01,65.03,64.98,65.03,4200.0,47.6887,47.7034,47.6667,47.7034,4200.0
2013-04-04 13:00:00,65.02,65.02,64.99,64.99,3500.0,47.696,47.696,47.674,47.674,3500.0
2013-04-04 13:05:00,64.98,64.98,64.94,64.94,4600.0,47.6667,47.6667,47.6374,47.6374,4600.0
2013-04-04 13:10:00,64.94,64.94,64.91,64.92,7200.0,47.6374,47.6374,47.6153,47.6227,7200.0
2013-04-04 13:15:00,64.91,64.95,64.89,64.94,11700.0,47.6153,47.6447,47.6007,47.6374,11700.0
2013-04-04 13:20:00,64.95,64.96,64.93,64.95,11600.0,47.6447,47.652,47.63,47.6447,11600.0
2013-04-04 13:25:00,64.95,65.0,64.95,64.99,20000.0,47.6447,47.6814,47.6447,47.674,20000.0
2013-04-04 13:30:00,64.95,64.96,64.94,64.95,5500.0,47.6447,47.652,47.6374,47.6447,5500.0
2013-04-04 13:35:00,64.95,65.0,64.95,65.0,9400.0,47.6447,47.6814,47.6447,47.6814,9400.0
2013-04-04 13:40:00,65.0,65.1,65.0,65.1,7000.0,47.6814,47.7547,47.6814,47.7547,7000.0
2013-04-04 13:45:00,65.1,65.13,65.09,65.09,8100.0,47.7547,47.7767,47.7474,47.7474,8100.0
2013-04-04 13:50:00,65.1,65.1,65.09,65.09,4200.0,47.7547,47.7547,47.7474,47.7474,4200.0
2013-04-04 13:55:00,65.08,65.09,65.07,65.09,5800.0,47.7401,47.7474,47.7327,47.7474,5800.0
2013-04-04 14:00:00,65.08,65.08,65.06,65.07,5400.0,47.7401,47.7401,47.7254,47.7327,5400.0
2013-04-04 14:05:00,65.06,65.1,65.06,65.08,217700.0,47.7254,47.7547,47.7254,47.7401,217700.0
2013-04-04 14:10:00,65.08,65.08,65.06,65.08,12500.0,47.7401,47.7401,47.7254,47.7401,12500.0
2013-04-04 14:15:00,65.08,65.14,65.07,65.13,21000.0,47.7401,47.7841,47.7327,47.7767,21000.0
2013-04-04 14:20:00,65.14,65.19,65.11,65.18,11300.0,47.7841,47.8207,47.7621,47.8134,11300.0
2013-04-04 14:25:00,65.19,65.2,65.17,65.2,9400.0,47.8207,47.8281,47.8061,47.8281,9400.0
2013-04-04 14:30:00,65.2,65.2,65.18,65.18,1800.0,47.8281,47.8281,47.8134,47.8134,1800.0
2013-04-04 14:35:00,65.18,65.19,65.16,65.16,28500.0,47.8134,47.8207,47.7987,47.7987,28500.0
2013-04-04 14:40:00,65.16,65.19,65.16,65.19,8000.0,47.7987,47.8207,47.7987,47.8207,8000.0
2013-04-04 14:45:00,65.19,65.19,65.16,65.19,10800.0,47.8207,47.8207,47.7987,47.8207,10800.0
2013-04-04 14:50:00,65.18,65.18,65.14,65.14,5000.0,47.8134,47.8134,47.7841,47.7841,5000.0
2013-04-04 14:55:00,65.14,65.15,65.12,65.12,8900.0,47.7841,47.7914,47.7694,47.7694,8900.0
2013-04-04 15:00:00,65.13,65.15,65.13,65.15,3700.0,47.7767,47.7914,47.7767,47.7914,3700.0
2013-04-04 15:05:00,65.18,65.19,65.16,65.16,4000.0,47.8134,47.8207,47.7987,47.7987,4000.0
2013-04-04 15:10:00,65.15,65.2,65.14,65.19,303800.0,47.7914,47.8281,47.7841,47.8207,303800.0
2013-04-04 15:15:00,65.17,65.19,65.11,65.13,25300.0,47.8061,47.8207,47.7621,47.7767,25300.0
2013-04-04 15:20:00,65.13,65.16,65.12,65.14,27900.0,47.7767,47.7987,47.7694,47.7841,27900.0
2013-04-04 15:25:00,65.16,65.16,65.12,65.14,33200.0,47.7987,47.7987,47.7694,47.7841,33200.0
2013-04-04 15:30:00,65.14,65.17,65.13,65.15,45500.0,47.7841,47.8061,47.7767,47.7914,45500.0
2013-04-04 15:35:00,65.16,65.2,65.15,65.16,40200.0,47.7987,47.8281,47.7914,47.7987,40200.0
2013-04-04 15:40:00,65.18,65.19,65.17,65.19,31700.0,47.8134,47.8207,47.8061,47.8207,31700.0
2013-04-04 15:45:00,65.19,65.21,65.18,65.18,37600.0,47.8207,47.8354,47.8134,47.8134,37600.0
2013-04-04 15:50:00,65.18,65.23,65.18,65.22,27800.0,47.8134,47.8501,47.8134,47.8428,27800.0
2013-04-04 15:55:00,65.23,65.28,65.22,65.25,705200.0,47.8501,47.8868,47.8428,47.8648,705200.0
2013-04-05 09:30:00,64.46,64.5,64.37,64.46,35300.0,47.2852,47.3146,47.2192,47.2852,35300.0
2013-04-05 09:35:00,64.47,64.58,64.46,64.58,7300.0,47.2926,47.3733,47.2852,47.3733,7300.0
2013-04-05 09:40:00,64.62,64.62,64.56,64.59,1500.0,47.4026,47.4026,47.3586,47.3806,1500.0
2013-04-05 09:45:00,64.61,64.64,64.59,64.63,1500.0,47.3953,47.4173,47.3806,47.41,1500.0
2013-04-05 09:50:00,64.57,64.57,64.5,64.52,4300.0,47.3659,47.3659,47.3146,47.3293,4300.0
2013-04-05 09:55:00,64.51,64.59,64.51,64.51,4000.0,47.3219,47.3806,47.3219,47.3219,4000.0
2013-04-05 10:00:00,64.52,64.53,64.46,64.53,6400.0,47.3293,47.3366,47.2852,47.3366,6400.0
2013-04-05 10:05:00,64.56,64.57,64.46,64.57,2000.0,47.3586,47.3659,47.2852,47.3659,2000.0
2013-04-05 10:10:00,64.55,64.57,64.51,64.55,8500.0,47.3513,47.3659,47.3219,47.3513,8500.0
2013-04-05 10:15:00,64.52,64.53,64.5,64.53,2400.0,47.3293,47.3366,47.3146,47.3366,2400.0
2013-04-05 10:20:00,64.55,64.61,64.55,64.59,2500.0,47.3513,47.3953,47.3513,47.3806,2500.0
2013-04-05 10:25:00,64.6,64.67,64.6,64.64,4000.0,47.3879,47.4393,47.3879,47.4173,4000.0
2013-04-05 10:30:00,64.65,64.69,64.64,64.68,3400.0,47.4246,47.454,47.4173,47.4466,3400.0
2013-04-05 10:35:00,64.64,64.65,64.62,64.64,3800.0,47.4173,47.4246,47.4026,47.4173,3800.0
2013-04-05 10:40:00,64.66,64.66,64.6,64.6,2900.0,47.432,47.432,47.3879,47.3879,2900.0
2013-04-05 10:45:00,64.62,64.66,64.6,64.66,323200.0,47.4026,47.432,47.3879,47.432,323200.0
2013-04-05 10:50:00,64.63,64.73,64.63,64.73,1000.0,47.41,47.4833,47.41,47.4833,1000.0
2013-04-05 10:55:00,64.72,64.77,64.71,64.71,3300.0,47.476,47.5126,47.4686,47.4686,3300.0
2013-04-05 11:00:00,64.73,64.8,64.72,64.79,3700.0,47.4833,47.5347,47.476,47.5273,3700.0
2013-04-05 11:05:00,64.79,64.81,64.77,64.78,4800.0,47.5273,47.542,47.5126,47.52,4800.0
2013-04-05 11:10:00,64.8,64.87,64.8,64.85,2400.0,47.5347,47.586,47.5347,47.5713,2400.0
2013-04-05 11:15:00,64.85,64.86,64.84,64.84,400.0,47.5713,47.5787,47.564,47.564,400.0
2013-04-05 11:20:00,64.85,64.85,64.81,64.82,6700.0,47.5713,47.5713,47.542,47.5493,6700.0
2013-04-05 11:25:00,64.83,64.83,64.77,64.78,3900.0,47.5567,47.5567,47.5126,47.52,3900.0
2013-04-05 11:30:00,64.78,64.8,64.78,64.78,2500.0,47.52,47.5347,47.52,47.52,2500.0
2013-04-05 11:35:00,64.79,64.79,64.73,64.73,2500.0,47.5273,47.5273,47.4833,47.4833,2500.0
2013-04-05 11:40:00,64.74,64.77,64.72,64.77,11200.0,47.4906,47.5126,47.476,47.5126,11200.0
2013-04-05 11:45:00,64.77,64.8,64.76,64.8,4300.0,47.5126,47.5347,47.5053,47.5347,4300.0
2013-04-05 11:50:00,64.81,64.81,64.75,64.77,9300.0,47.542,47.542,47.498,47.5126,9300.0
2013-04-05 11:55:00,64.77,64.77,64.7,64.71,7900.0,47.5126,47.5126,47.4613,47.4686,7900.0
2013-04-05 12:00:00,64.7,64.7,64.68,64.69,5200.0,47.4613,47.4613,47.4466,47.454,5200.0
2013-04-05 12:05:00,64.68,64.7,64.67,64.67,6200.0,47.4466,47.4613,47.4393,47.4393,6200.0
2013-04-05 12:10:00,64.71,64.72,64.71,64.72,1100.0,47.4686,47.476,47.4686,47.476,1100.0
2013-04-05 12:15:00,64.72,64.72,64.71,64.71,1500.0,47.476,47.476,47.4686,47.4686,1500.0
2013-04-05 12:20:00,64.71,64.73,64.69,64.69,13300.0,47.4686,47.4833,47.454,47.454,13300.0
2013-04-05 12:25:00,64.68,64.71,64.68,64.71,2100.0,47.4466,47.4686,47.4466,47.4686,2100.0
2013-04-05 12:30:00,64.71,64.74,64.71,64.74,30800.0,47.4686,47.4906,47.4686,47.4906,30800.0
2013-04-05 12:35:00,64.75,64.76,64.74,64.76,3500.0,47.498,47.5053,47.4906,47.5053,3500.0
2013-04-05 12:40:00,64.77,64.77,64.75,64.75,3400.0,47.5126,47.5126,47.498,47.498,3400.0
2013-04-05 12:45:00,64.76,64.8,64.76,64.8,1900.0,47.5053,47.5347,47.5053,47.5347,1900.0
2013-04-05 12:50:00,64.78,64.79,64.76,64.77,4500.0,47.52,47.5273,47.5053,47.5126,4500.0
2013-04-05 12:55:00,64.76,64.76,64.71,64.73,6800.0,47.5053,47.5053,47.4686,47.4833,6800.0
2013-04-05 13:00:00,64.72,64.74,64.7,64.74,1900.0,47.476,47.4906,47.4613,47.4906,1900.0
2013-04-05 13:05:00,64.76,64.78,64.76,64.78,700.0,47.5053,47.52,47.5053,47.52,700.0
2013-04-05 13:10:00,64.81,64.81,64.8,64.8,400.0,47.542,47.542,47.5347,47.5347,400.0
2013-04-05 13:15:00,64.84,64.84,64.84,64.84,100.0,47.564,47.564,47.564,47.564,100.0
2013-04-05 13:20:00,64.86,64.86,64.84,64.85,2000.0,47.5787,47.5787,47.564,47.5713,2000.0
2013-04-05 13:25:00,64.86,64.86,64.85,64.85,1000.0,47.5787,47.5787,47.5713,47.5713,1000.0
2013-04-05 13:30:00,64.88,64.9,64.86,64.86,18400.0,47.5933,47.608,47.5787,47.5787,18400.0
2013-04-05 13:35:00,64.85,64.85,64.82,64.84,6100.0,47.5713,47.5713,47.5493,47.564,6100.0
2013-04-05 13:40:00,64.84,64.86,64.84,64.86,400.0,47.564,47.5787,47.564,47.5787,400.0
2013-04-05 13:45:00,64.86,64.86,64.84,64.86,1200.0,47.5787,47.5787,47.564,47.5787,1200.0
2013-04-05 13:50:00,64.85,64.86,64.85,64.86,3700.0,47.5713,47.5787,47.5713,47.5787,3700.0
2013-04-05 13:55:00,64.86,64.86,64.81,64.81,2300.0,47.5787,47.5787,47.542,47.542,2300.0
2013-04-05 14:00:00,64.8,64.85,64.8,64.83,9000.0,47.5347,47.5713,47.5347,47.5567,9000.0
2013-04-05 14:05:00,64.8,64.83,64.8,64.82,7400.0,47.5347,47.5567,47.5347,47.5493,7400.0
2013-04-05 14:10:00,64.81,64.81,64.78,64.79,14000.0,47.542,47.542,47.52,47.5273,14000.0
2013-04-05 14:15:00,64.78,64.8,64.77,64.79,4600.0,47.52,47.5347,47.5126,47.5273,4600.0
2013-04-05 14:20:00,64.8,64.82,64.79,64.82,2000.0,47.5347,47.5493,47.5273,47.5493,2000.0
2013-04-05 14:25:00,64.82,64.86,64.82,64.86,1500.0,47.5493,47.5787,47.5493,47.5787,1500.0
2013-04-05 14:30:00,64.86,64.89,64.84,64.89,1800.0,47.5787,47.6007,47.564,47.6007,1800.0
2013-04-05 14:35:00,64.89,64.9,64.89,64.89,1200.0,47.6007,47.608,47.6007,47.6007,1200.0
2013-04-05 14:40:00,64.89,64.91,64.89,64.9,2600.0,47.6007,47.6153,47.6007,47.608,2600.0
2013-04-05 14:45:00,64.91,64.92,64.86,64.9,7100.0,47.6153,47.6227,47.5787,47.608,7100.0
2013-04-05 14:50:00,64.91,64.91,64.88,64.91,5500.0,47.6153,47.6153,47.5933,47.6153,5500.0
2013-04-05 14:55:00,64.92,64.92,64.91,64.92,5100.0,47.6227,47.6227,47.6153,47.6227,5100.0
2013-04-05 15:00:00,64.91,64.91,64.84,64.86,4000.0,47.6153,47.6153,47.564,47.5787,4000.0
2013-04-05 15:05:00,64.88,64.88,64.84,64.86,2400.0,47.5933,47.5933,47.564,47.5787,2400.0
2013-04-05 15:10:00,64.88,64.9,64.87,64.89,21200.0,47.5933,47.608,47.586,47.6007,21200.0
2013-04-05 15:15:00,64.88,64.9,64.86,64.86,2200.0,47.5933,47.608,47.5787,47.5787,2200.0
2013-04-05 15:20:00,64.86,64.87,64.83,64.83,1400.0,47.5787,47.586,47.5567,47.5567,1400.0
2013-04-05 15:25:00,64.87,64.87,64.85,64.87,3900.0,47.586,47.586,47.5713,47.586,3900.0
2013-04-05 15:30:00,64.86,64.87,64.83,64.87,10200.0,47.5787,47.586,47.5567,47.586,10200.0
2013-04-05 15:35:00,64.88,64.99,64.88,64.97,7700.0,47.5933,47.674,47.5933,47.6594,7700.0
2013-04-05 15:40:00,64.98,65.02,64.98,64.99,5900.0,47.6667,47.696,47.6667,47.674,5900.0
2013-04-05 15:45:00,65.01,65.08,65.01,65.08,6900.0,47.6887,47.7401,47.6887,47.7401,6900.0
2013-04-05 15:50:00,65.09,65.09,65.05,65.07,8100.0,47.7474,47.7474,47.718,47.7327,8100.0
2013-04-05 15:55:00,65.08,65.11,65.05,65.07,9600.0,47.7401,47.7621,47.718,47.7327,9600.0
2013-04-08 09:30:00,65.13,65.13,64.96,64.98,25200.0,47.7767,47.7767,47.652,47.6667,25200.0
2013-04-08 09:35:00,64.97,65.0,64.95,64.97,4200.0,47.6594,47.6814,47.6447,47.6594,4200.0
2013-04-08 09:40:00,64.97,64.99,64.95,64.95,2500.0,47.6594,47.674,47.6447,47.6447,2500.0
2013-04-08 09:45:00,64.91,64.92,64.91,64.92,400.0,47.6153,47.6227,47.6153,47.6227,400.0
2013-04-08 09:50:00,64.9,64.9,64.85,64.85,400.0,47.608,47.608,47.5713,47.5713,400.0
2013-04-08 09:55:00,64.87,64.91,64.87,64.88,2200.0,47.586,47.6153,47.586,47.5933,2200.0
2013-04-08 10:00:00,64.91,64.91,64.84,64.84,1000.0,47.6153,47.6153,47.564,47.564,1000.0
2013-04-08 10:05:00,64.86,64.92,64.86,64.91,3300.0,47.5787,47.6227,47.5787,47.6153,3300.0
2013-04-08 10:10:00,64.95,64.95,64.88,64.91,1300.0,47.6447,47.6447,47.5933,47.6153,1300.0
2013-04-08 10:15:00,64.94,64.94,64.83,64.83,4100.0,47.6374,47.6374,47.5567,47.5567,4100.0
2013-04-08 10:20:00,64.85,64.88,64.85,64.88,1500.0,47.5713,47.5933,47.5713,47.5933,1500.0
2013-04-08 10:25:00,64.87,64.88,64.85,64.85,1000.0,47.586,47.5933,47.5713,47.5713,1000.0
2013-04-08 10:30:00,64.89,64.93,64.88,64.91,3400.0,47.6007,47.63,47.5933,47.6153,3400.0
2013-04-08 10:35:00,64.92,64.95,64.92,64.94,3000.0,47.6227,47.6447,47.6227,47.6374,3000.0
2013-04-08 10:40:00,64.94,64.95,64.92,64.95,2800.0,47.6374,47.6447,47.6227,47.6447,2800.0
2013-04-08 10:45:00,64.95,65.03,64.94,65.01,4200.0,47.6447,47.7034,47.6374,47.6887,4200.0
2013-04-08 10:50:00,65.0,65.03,64.98,64.99,5500.0,47.6814,47.7034,47.6667,47.674,5500.0
2013-04-08 10:55:00,65.0,65.0,64.98,65.0,3400.0,47.6814,47.6814,47.6667,47.6814,3400.0
2013-04-08 11:00:00,65.01,65.01,64.95,64.96,2100.0,47.6887,47.6887,47.6447,47.652,2100.0
2013-04-08 11:05:00,64.95,64.98,64.93,64.97,10000.0,47.6447,47.6667,47.63,47.6594,10000.0
2013-04-08 11:10:00,64.98,65.0,64.97,64.99,14700.0,47.6667,47.6814,47.6594,47.674,14700.0
2013-04-08 11:15:00,65.02,65.02,64.95,64.97,7900.0,47.696,47.696,47.6447,47.6594,7900.0
2013-04-08 11:20:00,64.98,65.0,64.98,65.0,2900.0,47.6667,47.6814,47.6667,47.6814,2900.0
2013-04-08 11:25:00,65.0,65.01,64.97,64.97,1500.0,47.6814,47.6887,47.6594,47.6594,1500.0
2013-04-08 11:30:00,64.98,65.0,64.98,64.98,3600.0,47.6667,47.6814,47.6667,47.6667,3600.0
2013-04-08 11:35:00,64.98,64.98,64.96,64.98,2400.0,47.6667,47.6667,47.652,47.6667,2400.0
2013-04-08 11:40:00,64.97,64.99,64.97,64.97,500.0,47.6594,47.674,47.6594,47.6594,500.0
2013-04-08 11:45:00,64.98,65.0,64.97,64.97,1000.0,47.6667,47.6814,47.6594,47.6594,1000.0
2013-04-08 11:50:00,64.96,64.98,64.92,64.93,2100.0,47.652,47.6667,47.6227,47.63,2100.0
2013-04-08 11:55:00,64.94,64.97,64.93,64.96,1400.0,47.6374,47.6594,47.63,47.652,1400.0
2013-04-08 12:00:00,64.95,64.96,64.95,64.96,1400.0,47.6447,47.652,47.6447,47.652,1400.0
2013-04-08 12:05:00,64.95,64.96,64.95,64.95,900.0,47.6447,47.652,47.6447,47.6447,900.0
2013-04-08 12:10:00,64.94,64.97,64.93,64.97,4500.0,47.6374,47.6594,47.63,47.6594,4500.0
2013-04-08 12:15:00,64.95,64.96,64.95,64.95,1100.0,47.6447,47.652,47.6447,47.6447,1100.0
2013-04-08 12:20:00,64.95,64.95,64.9,64.92,2200.0,47.6447,47.6447,47.608,47.6227,2200.0
2013-04-08 12:25:00,64.92,64.95,64.92,64.95,2200.0,47.6227,47.6447,47.6227,47.6447,2200.0
2013-04-08 12:30:00,64.95,64.96,64.95,64.95,1400.0,47.6447,47.652,47.6447,47.6447,1400.0
2013-04-08 12:35:00,64.97,64.99,64.97,64.99,800.0,47.6594,47.674,47.6594,47.674,800.0
2013-04-08 12:40:00,65.0,65.0,64.97,64.98,3700.0,47.6814,47.6814,47.6594,47.6667,3700.0
2013-04-08 12:45:00,64.97,64.98,64.97,64.98,2000.0,47.6594,47.6667,47.6594,47.6667,2000.0
2013-04-08 12:50:00,64.97,64.97,64.95,64.96,3600.0,47.6594,47.6594,47.6447,47.652,3600.0
2013-04-08 12:55:00,64.95,64.96,64.95,64.95,4900.0,47.6447,47.652,47.6447,47.6447,4900.0
2013-04-08 13:00:00,64.96,64.98,64.96,64.97,1700.0,47.652,47.6667,47.652,47.6594,1700.0
2013-04-08 13:05:00,64.97,64.99,64.97,64.97,1200.0,47.6594,47.674,47.6594,47.6594,1200.0
2013-04-08 13:10:00,64.96,65.01,64.96,65.01,3200.0,47.652,47.6887,47.652,47.6887,3200.0
2013-04-08 13:15:00,65.01,65.02,65.0,65.02,6600.0,47.6887,47.696,47.6814,47.696,6600.0
2013-04-08 13:20:00,65.01,65.02,64.99,65.0,7100.0,47.6887,47.696,47.674,47.6814,7100.0
2013-04-08 13:25:00,65.01,65.02,65.0,65.02,17600.0,47.6887,47.696,47.6814,47.696,17600.0
2013-04-08 13:30:00,65.02,65.03,65.01,65.02,4200.0,47.696,47.7034,47.6887,47.696,4200.0
2013-04-08 13:35:00,65.02,65.02,65.01,65.01,400.0,47.696,47.696,47.6887,47.6887,400.0
2013-04-08 13:40:00,65.0,65.06,65.0,65.06,4100.0,47.6814,47.7254,47.6814,47.7254,4100.0
2013-04-08 13:45:00,65.08,65.12,65.08,65.11,3400.0,47.7401,47.7694,47.7401,47.7621,3400.0
2013-04-08 13:50:00,65.11,65.11,65.09,65.1,3400.0,47.7621,47.7621,47.7474,47.7547,3400.0
2013-04-08 13:55:00,65.11,65.13,65.11,65.13,500.0,47.7621,47.7767,47.7621,47.7767,500.0
2013-04-08 14:00:00,65.13,65.15,65.13,65.15,6500.0,47.7767,47.7914,47.7767,47.7914,6500.0
2013-04-08 14:05:00,65.15,65.16,65.14,65.15,19000.0,47.7914,47.7987,47.7841,47.7914,19000.0
2013-04-08 14:10:00,65.16,65.22,65.15,65.21,4100.0,47.7987,47.8428,47.7914,47.8354,4100.0
2013-04-08 14:15:00,65.21,65.25,65.21,65.23,6700.0,47.8354,47.8648,47.8354,47.8501,6700.0
2013-04-08 14:20:00,65.23,65.23,65.17,65.18,4200.0,47.8501,47.8501,47.8061,47.8134,4200.0
2013-04-08 14:25:00,65.17,65.2,65.17,65.19,6300.0,47.8061,47.8281,47.8061,47.8207,6300.0
2013-04-08 14:30:00,65.2,65.2,65.18,65.19,3400.0,47.8281,47.8281,47.8134,47.8207,3400.0
2013-04-08 14:35:00,65.19,65.22,65.18,65.22,5000.0,47.8207,47.8428,47.8134,47.8428,5000.0
2013-04-08 14:40:00,65.23,65.23,65.22,65.22,1700.0,47.8501,47.8501,47.8428,47.8428,1700.0
2013-04-08 14:45:00,65.22,65.25,65.22,65.22,4600.0,47.8428,47.8648,47.8428,47.8428,4600.0
2013-04-08 14:50:00,65.23,65.24,65.22,65.22,2900.0,47.8501,47.8574,47.8428,47.8428,2900.0
2013-04-08 14:55:00,65.22,65.23,65.2,65.22,5100.0,47.8428,47.8501,47.8281,47.8428,5100.0
2013-04-08 15:00:00,65.21,65.23,65.21,65.22,6900.0,47.8354,47.8501,47.8354,47.8428,6900.0
2013-04-08 15:05:00,65.22,65.23,65.21,65.23,5300.0,47.8428,47.8501,47.8354,47.8501,5300.0
2013-04-08 15:10:00,65.23,65.28,65.22,65.28,4300.0,47.8501,47.8868,47.8428,47.8868,4300.0
2013-04-08 15:15:00,65.28,65.28,65.24,65.24,2300.0,47.8868,47.8868,47.8574,47.8574,2300.0
2013-04-08 15:20:00,65.24,65.27,65.24,65.27,1700.0,47.8574,47.8794,47.8574,47.8794,1700.0
2013-04-08 15:25:00,65.27,65.29,65.26,65.28,4100.0,47.8794,47.8941,47.8721,47.8868,4100.0
2013-04-08 15:30:00,65.28,65.32,65.27,65.32,20200.0,47.8868,47.9161,47.8794,47.9161,20200.0
2013-04-08 15:35:00,65.32,65.34,65.31,65.33,3700.0,47.9161,47.9308,47.9088,47.9234,3700.0
2013-04-08 15:40:00,65.33,65.36,65.33,65.36,8200.0,47.9234,47.9454,47.9234,47.9454,8200.0
2013-04-08 15:45:00,65.36,65.37,65.35,65.36,2700.0,47.9454,47.9528,47.9381,47.9454,2700.0
2013-04-08 15:50:00,65.37,65.39,65.36,65.38,11100.0,47.9528,47.9675,47.9454,47.9601,11100.0
2013-04-08 15:55:00,65.39,65.46,65.39,65.46,16100.0,47.9675,48.0188,47.9675,48.0188,16100.0
2013-04-09 09:30:00,65.58,65.65,65.57,65.65,19000.0,48.1068,48.1582,48.0995,48.1582,19000.0
2013-04-09 09:35:00,65.61,65.61,65.56,65.58,4600.0,48.1288,48.1288,48.0922,48.1068,4600.0
2013-04-09 09:40:00,65.57,65.58,65.5,65.5,8200.0,48.0995,48.1068,48.0481,48.0481,8200.0
2013-04-09 09:45:00,65.5,65.55,65.5,65.54,4600.0,48.0481,48.0848,48.0481,48.0775,4600.0
2013-04-09 09:50:00,65.54,65.54,65.44,65.45,4700.0,48.0775,48.0775,48.0041,48.0115,4700.0
2013-04-09 09:55:00,65.46,65.49,65.42,65.44,3000.0,48.0188,48.0408,47.9895,48.0041,3000.0
2013-04-09 10:00:00,65.43,65.49,65.43,65.46,6600.0,47.9968,48.0408,47.9968,48.0188,6600.0
2013-04-09 10:05:00,65.46,65.54,65.46,65.51,1100.0,48.0188,48.0775,48.0188,48.0555,1100.0
2013-04-09 10:10:00,65.49,65.54,65.49,65.53,1100.0,48.0408,48.0775,48.0408,48.0702,1100.0
2013-04-09 10:15:00,65.54,65.54,65.52,65.52,800.0,48.0775,48.0775,48.0628,48.0628,800.0
2013-04-09 10:20:00,65.55,65.59,65.54,65.59,4000.0,48.0848,48.1142,48.0775,48.1142,4000.0
2013-04-09 10:25:00,65.59,65.63,65.59,65.63,600.0,48.1142,48.1435,48.1142,48.1435,600.0
2013-04-09 10:30:00,65.62,65.63,65.57,65.58,3200.0,48.1362,48.1435,48.0995,48.1068,3200.0
2013-04-09 10:35:00,65.58,65.62,65.57,65.57,1200.0,48.1068,48.1362,48.0995,48.0995,1200.0
2013-04-09 10:40:00,65.57,65.58,65.55,65.55,1100.0,48.0995,48.1068,48.0848,48.0848,1100.0
2013-04-09 10:45:00,65.58,65.59,65.55,65.59,1600.0,48.1068,48.1142,48.0848,48.1142,1600.0
2013-04-09 10:50:00,65.56,65.56,65.49,65.52,15300.0,48.0922,48.0922,48.0408,48.0628,15300.0
2013-04-09 10:55:00,65.51,65.54,65.5,65.53,6700.0,48.0555,48.0775,48.0481,48.0702,6700.0
2013-04-09 11:00:00,65.54,65.56,65.51,65.54,3100.0,48.0775,48.0922,48.0555,48.0775,3100.0
2013-04-09 11:05:00,65.53,65.56,65.51,65.54,2800.0,48.0702,48.0922,48.0555,48.0775,2800.0
2013-04-09 11:10:00,65.54,65.58,65.54,65.55,2000.0,48.0775,48.1068,48.0775,48.0848,2000.0
2013-04-09 11:15:00,65.55,65.55,65.49,65.49,2500.0,48.0848,48.0848,48.0408,48.0408,2500.0
2013-04-09 11:20:00,65.49,65.52,65.49,65.5,1700.0,48.0408,48.0628,48.0408,48.0481,1700.0
2013-04-09 11:25:00,65.51,65.55,65.51,65.55,700.0,48.0555,48.0848,48.0555,48.0848,700.0
2013-04-09 11:30:00,65.57,65.59,65.56,65.59,1200.0,48.0995,48.1142,48.0922,48.1142,1200.0
2013-04-09 11:35:00,65.59,65.6,65.57,65.58,1400.0,48.1142,48.1215,48.0995,48.1068,1400.0
2013-04-09 11:40:00,65.59,65.64,65.59,65.63,1900.0,48.1142,48.1508,48.1142,48.1435,1900.0
2013-04-09 11:45:00,65.62,65.65,65.61,65.63,1300.0,48.1362,48.1582,48.1288,48.1435,1300.0
2013-04-09 11:50:00,65.62,65.63,65.62,65.62,1800.0,48.1362,48.1435,48.1362,48.1362,1800.0
2013-04-09 11:55:00,65.64,65.68,65.64,65.68,2400.0,48.1508,48.1802,48.1508,48.1802,2400.0
2013-04-09 12:00:00,65.69,65.69,65.66,65.68,2300.0,48.1875,48.1875,48.1655,48.1802,2300.0
2013-04-09 12:05:00,65.67,65.67,65.64,65.64,1400.0,48.1729,48.1729,48.1508,48.1508,1400.0
2013-04-09 12:10:00,65.64,65.67,65.63,65.67,1100.0,48.1508,48.1729,48.1435,48.1729,1100.0
2013-04-09 12:15:00,65.68,65.68,65.68,65.68,600.0,48.1802,48.1802,48.1802,48.1802,600.0
2013-04-09 12:20:00,65.68,65.68,65.66,65.66,1300.0,48.1802,48.1802,48.1655,48.1655,1300.0
2013-04-09 12:25:00,65.67,65.7,65.67,65.7,2200.0,48.1729,48.1949,48.1729,48.1949,2200.0
2013-04-09 12:30:00,65.71,65.77,65.71,65.76,13200.0,48.2022,48.2462,48.2022,48.2389,13200.0
2013-04-09 12:35:00,65.75,65.76,65.74,65.74,20200.0,48.2315,48.2389,48.2242,48.2242,20200.0
2013-04-09 12:40:00,65.74,65.75,65.71,65.71,17700.0,48.2242,48.2315,48.2022,48.2022,17700.0
2013-04-09 12:45:00,65.72,65.73,65.72,65.72,16700.0,48.2095,48.2169,48.2095,48.2095,16700.0
2013-04-09 12:50:00,65.72,65.74,65.7,65.7,15400.0,48.2095,48.2242,48.1949,48.1949,15400.0
2013-04-09 12:55:00,65.7,65.71,65.69,65.71,8900.0,48.1949,48.2022,48.1875,48.2022,8900.0
2013-04-09 13:00:00,65.7,65.78,65.7,65.74,17300.0,48.1949,48.2535,48.1949,48.2242,17300.0
2013-04-09 13:05:00,65.75,65.75,65.72,65.74,13800.0,48.2315,48.2315,48.2095,48.2242,13800.0
2013-04-09 13:10:00,65.72,65.73,65.71,65.73,12400.0,48.2095,48.2169,48.2022,48.2169,12400.0
2013-04-09 13:15:00,65.73,65.83,65.73,65.82,36300.0,48.2169,48.2902,48.2169,48.2829,36300.0
2013-04-09 13:20:00,65.81,65.83,65.8,65.83,4500.0,48.2756,48.2902,48.2682,48.2902,4500.0
2013-04-09 13:25:00,65.82,65.89,65.82,65.85,20900.0,48.2829,48.3342,48.2829,48.3049,20900.0
2013-04-09 13:30:00,65.86,65.88,65.84,65.87,4900.0,48.3122,48.3269,48.2976,48.3196,4900.0
2013-04-09 13:35:00,65.87,65.87,65.85,65.85,4100.0,48.3196,48.3196,48.3049,48.3049,4100.0
2013-04-09 13:40:00,65.88,65.91,65.87,65.88,32200.0,48.3269,48.3489,48.3196,48.3269,32200.0
2013-04-09 13:45:00,65.88,65.92,65.88,65.9,3600.0,48.3269,48.3562,48.3269,48.3416,3600.0
2013-04-09 13:50:00,65.89,65.89,65.88,65.88,400.0,48.3342,48.3342,48.3269,48.3269,400.0
2013-04-09 13:55:00,65.9,65.9,65.86,65.86,2400.0,48.3416,48.3416,48.3122,48.3122,2400.0
2013-04-09 14:00:00,65.87,65.89,65.87,65.88,2300.0,48.3196,48.3342,48.3196,48.3269,2300.0
2013-04-09 14:05:00,65.89,65.9,65.86,65.9,18900.0,48.3342,48.3416,48.3122,48.3416,18900.0
2013-04-09 14:10:00,65.9,65.9,65.86,65.88,4800.0,48.3416,48.3416,48.3122,48.3269,4800.0
2013-04-09 14:15:00,65.88,65.88,65.86,65.87,2600.0,48.3269,48.3269,48.3122,48.3196,2600.0
2013-04-09 14:20:00,65.85,65.89,65.84,65.89,3400.0,48.3049,48.3342,48.2976,48.3342,3400.0
2013-04-09 14:25:00,65.9,65.91,65.9,65.91,600.0,48.3416,48.3489,48.3416,48.3489,600.0
2013-04-09 14:30:00,65.92,65.95,65.92,65.95,2100.0,48.3562,48.3782,48.3562,48.3782,2100.0
2013-04-09 14:35:00,65.94,65.95,65.93,65.94,13600.0,48.3709,48.3782,48.3636,48.3709,13600.0
2013-04-09 14:40:00,65.94,66.0,65.94,65.99,13200.0,48.3709,48.4149,48.3709,48.4076,13200.0
2013-04-09 14:45:00,65.99,66.0,65.97,66.0,16800.0,48.4076,48.4149,48.3929,48.4149,16800.0
2013-04-09 14:50:00,66.0,66.01,65.97,65.98,16800.0,48.4149,48.4223,48.3929,48.4003,16800.0
2013-04-09 14:55:00,65.98,65.98,65.97,65.98,13000.0,48.4003,48.4003,48.3929,48.4003,13000.0
2013-04-09 15:00:00,65.98,66.0,65.96,65.97,19200.0,48.4003,48.4149,48.3856,48.3929,19200.0
2013-04-09 15:05:00,65.97,65.99,65.9,65.91,17300.0,48.3929,48.4076,48.3416,48.3489,17300.0
2013-04-09 15:10:00,65.9,65.92,65.9,65.92,14400.0,48.3416,48.3562,48.3416,48.3562,14400.0
2013-04-09 15:15:00,65.92,65.94,65.91,65.93,14600.0,48.3562,48.3709,48.3489,48.3636,14600.0
2013-04-09 15:20:00,65.93,65.94,65.91,65.93,19100.0,48.3636,48.3709,48.3489,48.3636,19100.0
2013-04-09 15:25:00,65.92,65.93,65.89,65.89,13500.0,48.3562,48.3636,48.3342,48.3342,13500.0
2013-04-09 15:30:00,65.9,65.91,65.88,65.88,13900.0,48.3416,48.3489,48.3269,48.3269,13900.0
2013-04-09 15:35:00,65.88,65.89,65.8,65.82,18600.0,48.3269,48.3342,48.2682,48.2829,18600.0
2013-04-09 15:40:00,65.82,65.85,65.82,65.83,14700.0,48.2829,48.3049,48.2829,48.2902,14700.0
2013-04-09 15:45:00,65.83,65.83,65.81,65.82,14200.0,48.2902,48.2902,48.2756,48.2829,14200.0
2013-04-09 15:50:00,65.83,65.83,65.77,65.81,20600.0,48.2902,48.2902,48.2462,48.2756,20600.0
2013-04-09 15:55:00,65.81,65.84,65.74,65.77,26200.0,48.2756,48.2976,48.2242,48.2462,26200.0
2013-04-10 09:30:00,65.95,66.08,65.93,66.07,15600.0,48.3782,48.4736,48.3636,48.4663,15600.0
2013-04-10 09:35:00,66.05,66.08,66.03,66.03,4000.0,48.4516,48.4736,48.4369,48.4369,4000.0
2013-04-10 09:40:00,66.04,66.07,66.01,66.05,1200.0,48.4443,48.4663,48.4223,48.4516,1200.0
2013-04-10 09:45:00,66.06,66.12,66.06,66.12,3100.0,48.4589,48.503,48.4589,48.503,3100.0
2013-04-10 09:50:00,66.13,66.13,66.06,66.06,7400.0,48.5103,48.5103,48.4589,48.4589,7400.0
2013-04-10 09:55:00,66.07,66.13,66.07,66.13,9800.0,48.4663,48.5103,48.4663,48.5103,9800.0
2013-04-10 10:00:00,66.13,66.18,66.13,66.14,9400.0,48.5103,48.547,48.5103,48.5176,9400.0
2013-04-10 10:05:00,66.14,66.22,66.14,66.2,9100.0,48.5176,48.5763,48.5176,48.5616,9100.0
2013-04-10 10:10:00,66.2,66.2,66.17,66.17,3400.0,48.5616,48.5616,48.5396,48.5396,3400.0
2013-04-10 10:15:00,66.19,66.21,66.13,66.14,5700.0,48.5543,48.569,48.5103,48.5176,5700.0
2013-04-10 10:20:00,66.13,66.17,66.13,66.15,4800.0,48.5103,48.5396,48.5103,48.525,4800.0
2013-04-10 10:25:00,66.14,66.22,66.14,66.22,4400.0,48.5176,48.5763,48.5176,48.5763,4400.0
2013-04-10 10:30:00,66.2,66.21,66.18,66.18,5200.0,48.5616,48.569,48.547,48.547,5200.0
2013-04-10 10:35:00,66.16,66.17,66.14,66.16,6500.0,48.5323,48.5396,48.5176,48.5323,6500.0
2013-04-10 10:40:00,66.16,66.2,66.16,66.2,9500.0,48.5323,48.5616,48.5323,48.5616,9500.0
2013-04-10 10:45:00,66.19,66.24,66.19,66.23,9100.0,48.5543,48.591,48.5543,48.5836,9100.0
2013-04-10 10:50:00,66.22,66.26,66.22,66.26,5900.0,48.5763,48.6057,48.5763,48.6057,5900.0
2013-04-10 10:55:00,66.25,66.34,66.25,66.34,5600.0,48.5983,48.6643,48.5983,48.6643,5600.0
2013-04-10 11:00:00,66.35,66.35,66.29,66.31,8800.0,48.6717,48.6717,48.6277,48.6423,8800.0
2013-04-10 11:05:00,66.31,66.38,66.3,66.38,3400.0,48.6423,48.6937,48.635,48.6937,3400.0
2013-04-10 11:10:00,66.38,66.42,66.37,66.38,8100.0,48.6937,48.723,48.6863,48.6937,8100.0
2013-04-10 11:15:00,66.37,66.37,66.35,66.35,3200.0,48.6863,48.6863,48.6717,48.6717,3200.0
2013-04-10 11:20:00,66.35,66.37,66.34,66.35,5100.0,48.6717,48.6863,48.6643,48.6717,5100.0
2013-04-10 11:25:00,66.35,66.37,66.35,66.37,18800.0,48.6717,48.6863,48.6717,48.6863,18800.0
2013-04-10 11:30:00,66.38,66.38,66.35,66.37,13800.0,48.6937,48.6937,48.6717,48.6863,13800.0
2013-04-10 11:35:00,66.37,66.38,66.36,66.37,11000.0,48.6863,48.6937,48.679,48.6863,11000.0
2013-04-10 11:40:00,66.37,66.42,66.37,66.42,31300.0,48.6863,48.723,48.6863,48.723,31300.0
2013-04-10 11:45:00,66.41,66.42,66.39,66.4,8600.0,48.7157,48.723,48.701,48.7084,8600.0
2013-04-10 11:50:00,66.41,66.44,66.4,66.43,8400.0,48.7157,48.7377,48.7084,48.7304,8400.0
2013-04-10 11:55:00,66.44,66.45,66.4,66.4,3800.0,48.7377,48.745,48.7084,48.7084,3800.0
2013-04-10 12:00:00,66.4,66.4,66.37,66.37,8900.0,48.7084,48.7084,48.6863,48.6863,8900.0
2013-04-10 12:05:00,66.38,66.4,66.38,66.39,7500.0,48.6937,48.7084,48.6937,48.701,7500.0
2013-04-10 12:10:00,66.39,66.42,66.39,66.42,4400.0,48.701,48.723,48.701,48.723,4400.0
2013-04-10 12:15:00,66.42,66.44,66.41,66.43,4300.0,48.723,48.7377,48.7157,48.7304,4300.0
2013-04-10 12:20:00,66.42,66.43,66.42,66.42,3800.0,48.723,48.7304,48.723,48.723,3800.0
2013-04-10 12:25:00,66.41,66.42,66.4,66.41,3500.0,48.7157,48.723,48.7084,48.7157,3500.0
2013-04-10 12:30:00,66.42,66.45,66.42,66.45,4900.0,48.723,48.745,48.723,48.745,4900.0
2013-04-10 12:35:00,66.44,66.51,66.44,66.51,5300.0,48.7377,48.789,48.7377,48.789,5300.0
2013-04-10 12:40:00,66.5,66.5,66.48,66.49,6400.0,48.7817,48.7817,48.767,48.7744,6400.0
2013-04-10 12:45:00,66.5,66.52,66.48,66.52,6700.0,48.7817,48.7964,48.767,48.7964,6700.0
2013-04-10 12:50:00,66.51,66.51,66.47,66.48,3500.0,48.789,48.789,48.7597,48.767,3500.0
2013-04-10 12:55:00,66.48,66.51,66.48,66.49,6100.0,48.767,48.789,48.767,48.7744,6100.0
2013-04-10 13:00:00,66.5,66.51,66.48,66.48,3100.0,48.7817,48.789,48.767,48.767,3100.0
2013-04-10 13:05:00,66.47,66.48,66.47,66.48,1400.0,48.7597,48.767,48.7597,48.767,1400.0
2013-04-10 13:10:00,66.47,66.47,66.47,66.47,11500.0,48.7597,48.7597,48.7597,48.7597,11500.0
2013-04-10 13:15:00,66.46,66.47,66.46,66.46,9000.0,48.7524,48.7597,48.7524,48.7524,9000.0
2013-04-10 13:20:00,66.46,66.49,66.45,66.49,22000.0,48.7524,48.7744,48.745,48.7744,22000.0
2013-04-10 13:25:00,66.51,66.53,66.5,66.5,9900.0,48.789,48.8037,48.7817,48.7817,9900.0
2013-04-10 13:30:00,66.51,66.55,66.48,66.48,7600.0,48.789,48.8184,48.767,48.767,7600.0
2013-04-10 13:35:00,66.48,66.48,66.47,66.48,1500.0,48.767,48.767,48.7597,48.767,1500.0
2013-04-10 13:40:00,66.48,66.51,66.48,66.51,4800.0,48.767,48.789,48.767,48.789,4800.0
2013-04-10 13:45:00,66.51,66.52,66.5,66.5,2600.0,48.789,48.7964,48.7817,48.7817,2600.0
2013-04-10 13:50:00,66.51,66.51,66.47,66.5,1300.0,48.789,48.789,48.7597,48.7817,1300.0
2013-04-10 13:55:00,66.49,66.5,66.48,66.48,4000.0,48.7744,48.7817,48.767,48.767,4000.0
2013-04-10 14:00:00,66.49,66.53,66.49,66.52,6000.0,48.7744,48.8037,48.7744,48.7964,6000.0
2013-04-10 14:05:00,66.51,66.53,66.51,66.53,12400.0,48.789,48.8037,48.789,48.8037,12400.0
2013-04-10 14:10:00,66.52,66.54,66.52,66.52,6600.0,48.7964,48.811,48.7964,48.7964,6600.0
2013-04-10 14:15:00,66.53,66.53,66.51,66.53,3800.0,48.8037,48.8037,48.789,48.8037,3800.0
2013-04-10 14:20:00,66.54,66.55,66.48,66.48,15800.0,48.811,48.8184,48.767,48.767,15800.0
2013-04-10 14:25:00,66.47,66.48,66.46,66.47,2000.0,48.7597,48.767,48.7524,48.7597,2000.0
2013-04-10 14:30:00,66.47,66.47,66.43,66.44,1700.0,48.7597,48.7597,48.7304,48.7377,1700.0
2013-04-10 14:35:00,66.44,66.46,66.44,66.46,2000.0,48.7377,48.7524,48.7377,48.7524,2000.0
2013-04-10 14:40:00,66.45,66.46,66.45,66.45,1600.0,48.745,48.7524,48.745,48.745,1600.0
2013-04-10 14:45:00,66.46,66.49,66.45,66.48,2900.0,48.7524,48.7744,48.745,48.767,2900.0
2013-04-10 14:50:00,66.48,66.49,66.46,66.47,3300.0,48.767,48.7744,48.7524,48.7597,3300.0
2013-04-10 14:55:00,66.46,66.48,66.46,66.46,3700.0,48.7524,48.767,48.7524,48.7524,3700.0
2013-04-10 15:00:00,66.47,66.47,66.43,66.43,5100.0,48.7597,48.7597,48.7304,48.7304,5100.0
2013-04-10 15:05:00,66.44,66.44,66.42,66.42,10000.0,48.7377,48.7377,48.723,48.723,10000.0
2013-04-10 15:10:00,66.41,66.43,66.4,66.4,3500.0,48.7157,48.7304,48.7084,48.7084,3500.0
2013-04-10 15:15:00,66.39,66.41,66.38,66.39,10100.0,48.701,48.7157,48.6937,48.701,10100.0
2013-04-10 15:20:00,66.38,66.45,66.38,66.45,2800.0,48.6937,48.745,48.6937,48.745,2800.0
2013-04-10 15:25:00,66.44,66.49,66.43,66.46,2900.0,48.7377,48.7744,48.7304,48.7524,2900.0
2013-04-10 15:30:00,66.45,66.47,66.43,66.46,4500.0,48.745,48.7597,48.7304,48.7524,4500.0
2013-04-10 15:35:00,66.47,66.5,66.47,66.5,4500.0,48.7597,48.7817,48.7597,48.7817,4500.0
2013-04-10 15:40:00,66.5,66.52,66.49,66.51,4500.0,48.7817,48.7964,48.7744,48.789,4500.0
2013-04-10 15:45:00,66.52,66.54,66.51,66.52,8000.0,48.7964,48.811,48.789,48.7964,8000.0
2013-04-10 15:50:00,66.52,66.52,66.49,66.49,9500.0,48.7964,48.7964,48.7744,48.7744,9500.0
2013-04-10 15:55:00,66.49,66.5,66.46,66.48,16500.0,48.7744,48.7817,48.7524,48.767,16500.0
2013-04-11 09:30:00,66.46,66.49,66.41,66.41,17300.0,48.7524,48.7744,48.7157,48.7157,17300.0
2013-04-11 09:35:00,66.43,66.43,66.39,66.4,3900.0,48.7304,48.7304,48.701,48.7084,3900.0
2013-04-11 09:40:00,66.4,66.42,66.37,66.38,8800.0,48.7084,48.723,48.6863,48.6937,8800.0
2013-04-11 09:45:00,66.36,66.5,66.35,66.5,14300.0,48.679,48.7817,48.6717,48.7817,14300.0
2013-04-11 09:50:00,66.53,66.54,66.53,66.53,3600.0,48.8037,48.811,48.8037,48.8037,3600.0
2013-04-11 09:55:00,66.52,66.55,66.51,66.51,11400.0,48.7964,48.8184,48.789,48.789,11400.0
2013-04-11 10:00:00,66.52,66.59,66.52,66.59,14200.0,48.7964,48.8477,48.7964,48.8477,14200.0
2013-04-11 10:05:00,66.56,66.61,66.56,66.6,6100.0,48.8257,48.8624,48.8257,48.8551,6100.0
2013-04-11 10:10:00,66.58,66.58,66.56,66.57,14400.0,48.8404,48.8404,48.8257,48.8331,14400.0
2013-04-11 10:15:00,66.56,66.56,66.52,66.55,14600.0,48.8257,48.8257,48.7964,48.8184,14600.0
2013-04-11 10:20:00,66.56,66.6,66.56,66.6,7500.0,48.8257,48.8551,48.8257,48.8551,7500.0
2013-04-11 10:25:00,66.6,66.64,66.6,66.64,10300.0,48.8551,48.8844,48.8551,48.8844,10300.0
2013-04-11 10:30:00,66.64,66.65,66.61,66.61,4500.0,48.8844,48.8917,48.8624,48.8624,4500.0
2013-04-11 10:35:00,66.58,66.63,66.58,66.63,19000.0,48.8404,48.8771,48.8404,48.8771,19000.0
2013-04-11 10:40:00,66.62,66.66,66.62,66.66,17300.0,48.8697,48.8991,48.8697,48.8991,17300.0
2013-04-11 10:45:00,66.67,66.69,66.66,66.69,11200.0,48.9064,48.9211,48.8991,48.9211,11200.0
2013-04-11 10:50:00,66.68,66.74,66.67,66.74,34000.0,48.9137,48.9578,48.9064,48.9578,34000.0
2013-04-11 10:55:00,66.74,66.76,66.72,66.76,17000.0,48.9578,48.9724,48.9431,48.9724,17000.0
2013-04-11 11:00:00,66.76,66.76,66.73,66.74,5500.0,48.9724,48.9724,48.9504,48.9578,5500.0
2013-04-11 11:05:00,66.74,66.79,66.74,66.77,8200.0,48.9578,48.9944,48.9578,48.9798,8200.0
2013-04-11 11:10:00,66.77,66.81,66.75,66.78,20500.0,48.9798,49.0091,48.9651,48.9871,20500.0
2013-04-11 11:15:00,66.79,66.84,66.78,66.84,9700.0,48.9944,49.0311,48.9871,49.0311,9700.0
2013-04-11 11:20:00,66.84,66.84,66.83,66.84,4800.0,49.0311,49.0311,49.0238,49.0311,4800.0
2013-04-11 11:25:00,66.83,66.86,66.82,66.82,11800.0,49.0238,49.0458,49.0164,49.0164,11800.0
2013-04-11 11:30:00,66.83,66.83,66.78,66.78,7900.0,49.0238,49.0238,48.9871,48.9871,7900.0
2013-04-11 11:35:00,66.77,66.77,66.73,66.73,9800.0,48.9798,48.9798,48.9504,48.9504,9800.0
2013-04-11 11:40:00,66.73,66.73,66.69,66.7,13300.0,48.9504,48.9504,48.9211,48.9284,13300.0
2013-04-11 11:45:00,66.7,66.7,66.68,66.69,7700.0,48.9284,48.9284,48.9137,48.9211,7700.0
2013-04-11 11:50:00,66.69,66.71,66.69,66.71,7100.0,48.9211,48.9358,48.9211,48.9358,7100.0
2013-04-11 11:55:00,66.71,66.74,66.71,66.74,8200.0,48.9358,48.9578,48.9358,48.9578,8200.0
2013-04-11 12:00:00,66.73,66.73,66.68,66.68,4900.0,48.9504,48.9504,48.9137,48.9137,4900.0
2013-04-11 12:05:00,66.67,66.7,66.66,66.68,11400.0,48.9064,48.9284,48.8991,48.9137,11400.0
2013-04-11 12:10:00,66.69,66.69,66.65,66.68,6300.0,48.9211,48.9211,48.8917,48.9137,6300.0
2013-04-11 12:15:00,66.68,66.68,66.66,66.68,4000.0,48.9137,48.9137,48.8991,48.9137,4000.0
2013-04-11 12:20:00,66.67,66.68,66.67,66.68,8500.0,48.9064,48.9137,48.9064,48.9137,8500.0
2013-04-11 12:25:00,66.68,66.68,66.65,66.66,3700.0,48.9137,48.9137,48.8917,48.8991,3700.0
2013-04-11 12:30:00,66.66,66.71,66.66,66.71,5700.0,48.8991,48.9358,48.8991,48.9358,5700.0
2013-04-11 12:35:00,66.72,66.73,66.71,66.73,3200.0,48.9431,48.9504,48.9358,48.9504,3200.0
2013-04-11 12:40:00,66.72,66.73,66.72,66.72,5100.0,48.9431,48.9504,48.9431,48.9431,5100.0
2013-04-11 12:45:00,66.72,66.74,66.72,66.73,12400.0,48.9431,48.9578,48.9431,48.9504,12400.0
2013-04-11 12:50:00,66.73,66.73,66.73,66.73,2500.0,48.9504,48.9504,48.9504,48.9504,2500.0
2013-04-11 12:55:00,66.72,66.77,66.72,66.75,11300.0,48.9431,48.9798,48.9431,48.9651,11300.0
2013-04-11 13:00:00,66.76,66.81,66.76,66.8,22000.0,48.9724,49.0091,48.9724,49.0018,22000.0
2013-04-11 13:05:00,66.8,66.8,66.76,66.77,10000.0,49.0018,49.0018,48.9724,48.9798,10000.0
2013-04-11 13:10:00,66.77,66.78,66.76,66.77,12200.0,48.9798,48.9871,48.9724,48.9798,12200.0
2013-04-11 13:15:00,66.78,66.78,66.76,66.78,10300.0,48.9871,48.9871,48.9724,48.9871,10300.0
2013-04-11 13:20:00,66.78,66.8,66.77,66.78,12900.0,48.9871,49.0018,48.9798,48.9871,12900.0
2013-04-11 13:25:00,66.78,66.79,66.76,66.77,10400.0,48.9871,48.9944,48.9724,48.9798,10400.0
2013-04-11 13:30:00,66.76,66.79,66.75,66.79,14000.0,48.9724,48.9944,48.9651,48.9944,14000.0
2013-04-11 13:35:00,66.79,66.82,66.79,66.8,7800.0,48.9944,49.0164,48.9944,49.0018,7800.0
2013-04-11 13:40:00,66.81,66.81,66.74,66.75,12900.0,49.0091,49.0091,48.9578,48.9651,12900.0
2013-04-11 13:45:00,66.77,66.77,66.75,66.76,8900.0,48.9798,48.9798,48.9651,48.9724,8900.0
2013-04-11 13:50:00,66.76,66.76,66.7,66.71,11500.0,48.9724,48.9724,48.9284,48.9358,11500.0
2013-04-11 13:55:00,66.7,66.7,66.66,66.66,12000.0,48.9284,48.9284,48.8991,48.8991,12000.0
2013-04-11 14:00:00,66.67,66.68,66.66,66.66,5000.0,48.9064,48.9137,48.8991,48.8991,5000.0
2013-04-11 14:05:00,66.63,66.67,66.63,66.66,27400.0,48.8771,48.9064,48.8771,48.8991,27400.0
2013-04-11 14:10:00,66.66,66.66,66.64,66.64,2800.0,48.8991,48.8991,48.8844,48.8844,2800.0
2013-04-11 14:15:00,66.64,66.65,66.62,66.65,18700.0,48.8844,48.8917,48.8697,48.8917,18700.0
2013-04-11 14:20:00,66.65,66.66,66.64,66.66,5200.0,48.8917,48.8991,48.8844,48.8991,5200.0
2013-04-11 14:25:00,66.68,66.69,66.67,66.69,6300.0,48.9137,48.9211,48.9064,48.9211,6300.0
2013-04-11 14:30:00,66.7,66.72,66.69,66.72,237800.0,48.9284,48.9431,48.9211,48.9431,237800.0
2013-04-11 14:35:00,66.72,66.76,66.72,66.72,1700.0,48.9431,48.9724,48.9431,48.9431,1700.0
2013-04-11 14:40:00,66.72,66.75,66.72,66.74,3100.0,48.9431,48.9651,48.9431,48.9578,3100.0
2013-04-11 14:45:00,66.73,66.73,66.71,66.71,1300.0,48.9504,48.9504,48.9358,48.9358,1300.0
2013-04-11 14:50:00,66.71,66.71,66.68,66.7,15000.0,48.9358,48.9358,48.9137,48.9284,15000.0
2013-04-11 14:55:00,66.71,66.76,66.71,66.76,2300.0,48.9358,48.9724,48.9358,48.9724,2300.0
2013-04-11 15:00:00,66.76,66.76,66.73,66.73,1300.0,48.9724,48.9724,48.9504,48.9504,1300.0
2013-04-11 15:05:00,66.74,66.77,66.72,66.77,2800.0,48.9578,48.9798,48.9431,48.9798,2800.0
2013-04-11 15:10:00,66.77,66.79,66.74,66.74,12000.0,48.9798,48.9944,48.9578,48.9578,12000.0
2013-04-11 15:15:00,66.75,66.75,66.7,66.71,23000.0,48.9651,48.9651,48.9284,48.9358,23000.0
2013-04-11 15:20:00,66.71,66.71,66.67,66.7,16900.0,48.9358,48.9358,48.9064,48.9284,16900.0
2013-04-11 15:25:00,66.7,66.71,66.68,66.71,6300.0,48.9284,48.9358,48.9137,48.9358,6300.0
2013-04-11 15:30:00,66.72,66.76,66.72,66.73,2400.0,48.9431,48.9724,48.9431,48.9504,2400.0
2013-04-11 15:35:00,66.71,66.71,66.67,66.68,7600.0,48.9358,48.9358,48.9064,48.9137,7600.0
2013-04-11 15:40:00,66.64,66.67,66.61,66.67,14000.0,48.8844,48.9064,48.8624,48.9064,14000.0
2013-04-11 15:45:00,66.7,66.71,66.68,66.69,14500.0,48.9284,48.9358,48.9137,48.9211,14500.0
2013-04-11 15:50:00,66.7,66.72,66.67,66.67,5200.0,48.9284,48.9431,48.9064,48.9064,5200.0
2013-04-11 15:55:00,66.66,66.73,66.66,66.69,6200.0,48.8991,48.9504,48.8991,48.9211,6200.0
2013-04-12 09:30:00,66.41,66.5,66.41,66.41,23100.0,48.7157,48.7817,48.7157,48.7157,23100.0
2013-04-12 09:35:00,66.41,66.46,66.41,66.46,3500.0,48.7157,48.7524,48.7157,48.7524,3500.0
2013-04-12 09:40:00,66.48,66.48,66.46,66.46,2200.0,48.767,48.767,48.7524,48.7524,2200.0
2013-04-12 09:45:00,66.52,66.57,66.52,66.54,2600.0,48.7964,48.8331,48.7964,48.811,2600.0
2013-04-12 09:50:00,66.53,66.53,66.44,66.44,2700.0,48.8037,48.8037,48.7377,48.7377,2700.0
2013-04-12 09:55:00,66.44,66.46,66.41,66.41,3600.0,48.7377,48.7524,48.7157,48.7157,3600.0
2013-04-12 10:00:00,66.4,66.43,66.38,66.39,1800.0,48.7084,48.7304,48.6937,48.701,1800.0
2013-04-12 10:05:00,66.39,66.4,66.37,66.4,2500.0,48.701,48.7084,48.6863,48.7084,2500.0
2013-04-12 10:10:00,66.45,66.47,66.45,66.47,2100.0,48.745,48.7597,48.745,48.7597,2100.0
2013-04-12 10:15:00,66.46,66.47,66.37,66.37,3800.0,48.7524,48.7597,48.6863,48.6863,3800.0
2013-04-12 10:20:00,66.38,66.38,66.35,66.37,4600.0,48.6937,48.6937,48.6717,48.6863,4600.0
2013-04-12 10:25:00,66.37,66.39,66.37,66.39,9800.0,48.6863,48.701,48.6863,48.701,9800.0
2013-04-12 10:30:00,66.41,66.41,66.35,66.35,3800.0,48.7157,48.7157,48.6717,48.6717,3800.0
2013-04-12 10:35:00,66.36,66.38,66.31,66.31,6500.0,48.679,48.6937,48.6423,48.6423,6500.0
2013-04-12 10:40:00,66.32,66.32,66.28,66.29,2800.0,48.6497,48.6497,48.6203,48.6277,2800.0
2013-04-12 10:45:00,66.29,66.29,66.16,66.16,3800.0,48.6277,48.6277,48.5323,48.5323,3800.0
2013-04-12 10:50:00,66.18,66.25,66.18,66.2,2000.0,48.547,48.5983,48.547,48.5616,2000.0
2013-04-12 10:55:00,66.21,66.25,66.2,66.22,1600.0,48.569,48.5983,48.5616,48.5763,1600.0
2013-04-12 11:00:00,66.19,66.21,66.19,66.21,500.0,48.5543,48.569,48.5543,48.569,500.0
2013-04-12 11:05:00,66.18,66.2,66.13,66.17,6600.0,48.547,48.5616,48.5103,48.5396,6600.0
2013-04-12 11:10:00,66.17,66.2,66.17,66.19,1500.0,48.5396,48.5616,48.5396,48.5543,1500.0
2013-04-12 11:15:00,66.22,66.22,66.21,66.21,700.0,48.5763,48.5763,48.569,48.569,700.0
2013-04-12 11:20:00,66.26,66.26,66.22,66.22,900.0,48.6057,48.6057,48.5763,48.5763,900.0
2013-04-12 11:25:00,66.21,66.25,66.2,66.25,8000.0,48.569,48.5983,48.5616,48.5983,8000.0
2013-04-12 11:30:00,66.23,66.25,66.23,66.24,600.0,48.5836,48.5983,48.5836,48.591,600.0
2013-04-12 11:35:00,66.24,66.26,66.23,66.23,3800.0,48.591,48.6057,48.5836,48.5836,3800.0
2013-04-12 11:40:00,66.22,66.22,66.19,66.2,2300.0,48.5763,48.5763,48.5543,48.5616,2300.0
2013-04-12 11:45:00,66.2,66.24,66.2,66.22,2000.0,48.5616,48.591,48.5616,48.5763,2000.0
2013-04-12 11:50:00,66.24,66.3,66.24,66.3,1500.0,48.591,48.635,48.591,48.635,1500.0
2013-04-12 11:55:00,66.32,66.33,66.29,66.33,2600.0,48.6497,48.657,48.6277,48.657,2600.0
2013-04-12 12:00:00,66.33,66.33,66.28,66.28,1200.0,48.657,48.657,48.6203,48.6203,1200.0
2013-04-12 12:05:00,66.29,66.3,66.29,66.3,1300.0,48.6277,48.635,48.6277,48.635,1300.0
2013-04-12 12:10:00,66.29,66.29,66.28,66.28,900.0,48.6277,48.6277,48.6203,48.6203,900.0
2013-04-12 12:15:00,66.28,66.29,66.27,66.29,2500.0,48.6203,48.6277,48.613,48.6277,2500.0
2013-04-12 12:20:00,66.28,66.28,66.25,66.25,300.0,48.6203,48.6203,48.5983,48.5983,300.0
2013-04-12 12:25:00,66.25,66.26,66.24,66.26,1100.0,48.5983,48.6057,48.591,48.6057,1100.0
2013-04-12 12:30:00,66.25,66.28,66.24,66.28,3800.0,48.5983,48.6203,48.591,48.6203,3800.0
2013-04-12 12:35:00,66.26,66.31,66.26,66.3,1700.0,48.6057,48.6423,48.6057,48.635,1700.0
2013-04-12 12:40:00,66.32,66.32,66.29,66.29,1600.0,48.6497,48.6497,48.6277,48.6277,1600.0
2013-04-12 12:45:00,66.29,66.29,66.29,66.29,600.0,48.6277,48.6277,48.6277,48.6277,600.0
2013-04-12 12:50:00,66.3,66.31,66.29,66.29,900.0,48.635,48.6423,48.6277,48.6277,900.0
2013-04-12 12:55:00,66.34,66.36,66.34,66.35,900.0,48.6643,48.679,48.6643,48.6717,900.0
2013-04-12 13:00:00,66.37,66.4,66.37,66.38,1100.0,48.6863,48.7084,48.6863,48.6937,1100.0
2013-04-12 13:05:00,66.38,66.43,66.38,66.43,1200.0,48.6937,48.7304,48.6937,48.7304,1200.0
2013-04-12 13:10:00,66.42,66.43,66.41,66.41,1800.0,48.723,48.7304,48.7157,48.7157,1800.0
2013-04-12 13:15:00,66.39,66.39,66.33,66.34,3200.0,48.701,48.701,48.657,48.6643,3200.0
2013-04-12 13:20:00,66.33,66.34,66.33,66.34,10000.0,48.657,48.6643,48.657,48.6643,10000.0
2013-04-12 13:25:00,66.34,66.34,66.31,66.32,11100.0,48.6643,48.6643,48.6423,48.6497,11100.0
2013-04-12 13:30:00,66.32,66.33,66.31,66.31,800.0,48.6497,48.657,48.6423,48.6423,800.0
2013-04-12 13:35:00,66.33,66.35,66.32,66.35,700.0,48.657,48.6717,48.6497,48.6717,700.0
2013-04-12 13:40:00,66.32,66.36,66.32,66.36,1200.0,48.6497,48.679,48.6497,48.679,1200.0
2013-04-12 13:45:00,66.39,66.39,66.37,66.38,6800.0,48.701,48.701,48.6863,48.6937,6800.0
2013-04-12 13:50:00,66.38,66.4,66.34,66.34,2600.0,48.6937,48.7084,48.6643,48.6643,2600.0
2013-04-12 13:55:00,66.33,66.34,66.31,66.34,3200.0,48.657,48.6643,48.6423,48.6643,3200.0
2013-04-12 14:00:00,66.35,66.36,66.35,66.36,1600.0,48.6717,48.679,48.6717,48.679,1600.0
2013-04-12 14:05:00,66.35,66.36,66.34,66.35,16600.0,48.6717,48.679,48.6643,48.6717,16600.0
2013-04-12 14:10:00,66.35,66.36,66.34,66.34,5200.0,48.6717,48.679,48.6643,48.6643,5200.0
2013-04-12 14:15:00,66.35,66.35,66.32,66.32,1200.0,48.6717,48.6717,48.6497,48.6497,1200.0
2013-04-12 14:20:00,66.32,66.32,66.31,66.32,1800.0,48.6497,48.6497,48.6423,48.6497,1800.0
2013-04-12 14:25:00,66.34,66.34,66.3,66.3,2600.0,48.6643,48.6643,48.635,48.635,2600.0
2013-04-12 14:30:00,66.29,66.29,66.28,66.29,7600.0,48.6277,48.6277,48.6203,48.6277,7600.0
2013-04-12 14:35:00,66.3,66.31,66.28,66.31,4200.0,48.635,48.6423,48.6203,48.6423,4200.0
2013-04-12 14:40:00,66.33,66.34,66.33,66.33,1600.0,48.657,48.6643,48.657,48.657,1600.0
2013-04-12 14:45:00,66.34,66.35,66.31,66.32,4600.0,48.6643,48.6717,48.6423,48.6497,4600.0
2013-04-12 14:50:00,66.32,66.33,66.31,66.31,2300.0,48.6497,48.657,48.6423,48.6423,2300.0
2013-04-12 14:55:00,66.32,66.33,66.3,66.32,3400.0,48.6497,48.657,48.635,48.6497,3400.0
2013-04-12 15:00:00,66.32,66.34,66.32,66.34,2300.0,48.6497,48.6643,48.6497,48.6643,2300.0
2013-04-12 15:05:00,66.34,66.35,66.33,66.34,3000.0,48.6643,48.6717,48.657,48.6643,3000.0
2013-04-12 15:10:00,66.35,66.38,66.35,66.37,2700.0,48.6717,48.6937,48.6717,48.6863,2700.0
2013-04-12 15:15:00,66.37,66.42,66.37,66.4,2600.0,48.6863,48.723,48.6863,48.7084,2600.0
2013-04-12 15:20:00,66.4,66.41,66.39,66.39,5500.0,48.7084,48.7157,48.701,48.701,5500.0
2013-04-12 15:25:00,66.4,66.4,66.37,66.37,5600.0,48.7084,48.7084,48.6863,48.6863,5600.0
2013-04-12 15:30:00,66.38,66.41,66.38,66.38,33000.0,48.6937,48.7157,48.6937,48.6937,33000.0
2013-04-12 15:35:00,66.39,66.39,66.37,66.38,5800.0,48.701,48.701,48.6863,48.6937,5800.0
2013-04-12 15:40:00,66.39,66.43,66.39,66.42,2600.0,48.701,48.7304,48.701,48.723,2600.0
2013-04-12 15:45:00,66.43,66.43,66.4,66.4,6900.0,48.7304,48.7304,48.7084,48.7084,6900.0
2013-04-12 15:50:00,66.4,66.42,66.39,66.4,10000.0,48.7084,48.723,48.701,48.7084,10000.0
2013-04-12 15:55:00,66.4,66.46,66.4,66.45,15200.0,48.7084,48.7524,48.7084,48.745,15200.0
2013-04-15 09:30:00,66.14,66.14,66.03,66.04,15700.0,48.5176,48.5176,48.4369,48.4443,15700.0
2013-04-15 09:35:00,66.06,66.15,66.06,66.14,4500.0,48.4589,48.525,48.4589,48.5176,4500.0
2013-04-15 09:40:00,66.14,66.14,66.07,66.07,3400.0,48.5176,48.5176,48.4663,48.4663,3400.0
2013-04-15 09:45:00,66.07,66.07,65.96,65.97,1800.0,48.4663,48.4663,48.3856,48.3929,1800.0
2013-04-15 09:50:00,65.97,66.03,65.96,66.01,8800.0,48.3929,48.4369,48.3856,48.4223,8800.0
2013-04-15 09:55:00,66.05,66.12,66.03,66.12,5000.0,48.4516,48.503,48.4369,48.503,5000.0
2013-04-15 10:00:00,66.1,66.11,65.98,65.98,3700.0,48.4883,48.4956,48.4003,48.4003,3700.0
2013-04-15 10:05:00,65.95,65.95,65.9,65.94,6900.0,48.3782,48.3782,48.3416,48.3709,6900.0
2013-04-15 10:10:00,65.94,66.0,65.93,66.0,7300.0,48.3709,48.4149,48.3636,48.4149,7300.0
2013-04-15 10:15:00,66.0,66.04,65.98,66.01,5000.0,48.4149,48.4443,48.4003,48.4223,5000.0
2013-04-15 10:20:00,66.02,66.02,65.93,65.94,5700.0,48.4296,48.4296,48.3636,48.3709,5700.0
2013-04-15 10:25:00,65.95,66.02,65.93,66.02,5100.0,48.3782,48.4296,48.3636,48.4296,5100.0
2013-04-15 10:30:00,65.99,66.07,65.97,66.07,5700.0,48.4076,48.4663,48.3929,48.4663,5700.0
2013-04-15 10:35:00,66.07,66.07,66.01,66.05,6300.0,48.4663,48.4663,48.4223,48.4516,6300.0
2013-04-15 10:40:00,66.05,66.12,66.0,66.11,6500.0,48.4516,48.503,48.4149,48.4956,6500.0
2013-04-15 10:45:00,66.12,66.13,66.09,66.11,40900.0,48.503,48.5103,48.4809,48.4956,40900.0
2013-04-15 10:50:00,66.09,66.1,66.05,66.06,6400.0,48.4809,48.4883,48.4516,48.4589,6400.0
2013-04-15 10:55:00,66.06,66.08,66.04,66.08,5000.0,48.4589,48.4736,48.4443,48.4736,5000.0
2013-04-15 11:00:00,66.09,66.09,66.04,66.04,3100.0,48.4809,48.4809,48.4443,48.4443,3100.0
2013-04-15 11:05:00,66.05,66.06,66.0,66.01,4600.0,48.4516,48.4589,48.4149,48.4223,4600.0
2013-04-15 11:10:00,66.0,66.0,65.95,65.99,6900.0,48.4149,48.4149,48.3782,48.4076,6900.0
2013-04-15 11:15:00,65.96,65.97,65.93,65.94,7700.0,48.3856,48.3929,48.3636,48.3709,7700.0
2013-04-15 11:20:00,65.95,65.99,65.95,65.96,3400.0,48.3782,48.4076,48.3782,48.3856,3400.0
2013-04-15 11:25:00,65.95,65.96,65.93,65.95,5000.0,48.3782,48.3856,48.3636,48.3782,5000.0
2013-04-15 11:30:00,65.95,66.0,65.92,65.99,17400.0,48.3782,48.4149,48.3562,48.4076,17400.0
2013-04-15 11:35:00,65.99,66.05,65.99,66.05,3600.0,48.4076,48.4516,48.4076,48.4516,3600.0
2013-04-15 11:40:00,66.04,66.04,66.02,66.02,1500.0,48.4443,48.4443,48.4296,48.4296,1500.0
2013-04-15 11:45:00,66.01,66.01,65.93,65.93,6500.0,48.4223,48.4223,48.3636,48.3636,6500.0
2013-04-15 11:50:00,65.92,65.94,65.79,65.79,3100.0,48.3562,48.3709,48.2609,48.2609,3100.0
2013-04-15 11:55:00,65.8,65.8,65.75,65.77,1500.0,48.2682,48.2682,48.2315,48.2462,1500.0
2013-04-15 12:00:00,65.77,65.78,65.7,65.73,3600.0,48.2462,48.2535,48.1949,48.2169,3600.0
2013-04-15 12:05:00,65.74,65.78,65.74,65.77,1000.0,48.2242,48.2535,48.2242,48.2462,1000.0
2013-04-15 12:10:00,65.77,65.82,65.77,65.8,700.0,48.2462,48.2829,48.2462,48.2682,700.0
2013-04-15 12:15:00,65.8,65.8,65.77,65.79,8400.0,48.2682,48.2682,48.2462,48.2609,8400.0
2013-04-15 12:20:00,65.8,65.8,65.75,65.75,1000.0,48.2682,48.2682,48.2315,48.2315,1000.0
2013-04-15 12:25:00,65.73,65.76,65.73,65.76,2300.0,48.2169,48.2389,48.2169,48.2389,2300.0
2013-04-15 12:30:00,65.74,65.74,65.67,65.67,2800.0,48.2242,48.2242,48.1729,48.1729,2800.0
2013-04-15 12:35:00,65.66,65.67,65.62,65.64,1700.0,48.1655,48.1729,48.1362,48.1508,1700.0
2013-04-15 12:40:00,65.63,65.66,65.61,65.65,2000.0,48.1435,48.1655,48.1288,48.1582,2000.0
2013-04-15 12:45:00,65.65,65.65,65.57,65.59,2100.0,48.1582,48.1582,48.0995,48.1142,2100.0
2013-04-15 12:50:00,65.6,65.6,65.46,65.46,4300.0,48.1215,48.1215,48.0188,48.0188,4300.0
2013-04-15 12:55:00,65.47,65.53,65.47,65.53,1700.0,48.0261,48.0702,48.0261,48.0702,1700.0
2013-04-15 13:00:00,65.53,65.59,65.52,65.59,2600.0,48.0702,48.1142,48.0628,48.1142,2600.0
2013-04-15 13:05:00,65.59,65.59,65.52,65.58,3000.0,48.1142,48.1142,48.0628,48.1068,3000.0
2013-04-15 13:10:00,65.59,65.61,65.59,65.6,3300.0,48.1142,48.1288,48.1142,48.1215,3300.0
2013-04-15 13:15:00,65.61,65.61,65.54,65.56,2900.0,48.1288,48.1288,48.0775,48.0922,2900.0
2013-04-15 13:20:00,65.57,65.57,65.53,65.56,19300.0,48.0995,48.0995,48.0702,48.0922,19300.0
2013-04-15 13:25:00,65.57,65.59,65.53,65.58,17000.0,48.0995,48.1142,48.0702,48.1068,17000.0
2013-04-15 13:30:00,65.59,65.59,65.56,65.59,7200.0,48.1142,48.1142,48.0922,48.1142,7200.0
2013-04-15 13:35:00,65.58,65.6,65.58,65.59,1300.0,48.1068,48.1215,48.1068,48.1142,1300.0
2013-04-15 13:40:00,65.6,65.6,65.53,65.54,6100.0,48.1215,48.1215,48.0702,48.0775,6100.0
2013-04-15 13:45:00,65.54,65.59,65.54,65.59,5200.0,48.0775,48.1142,48.0775,48.1142,5200.0
2013-04-15 13:50:00,65.59,65.59,65.55,65.57,900.0,48.1142,48.1142,48.0848,48.0995,900.0
2013-04-15 13:55:00,65.57,65.57,65.52,65.52,6800.0,48.0995,48.0995,48.0628,48.0628,6800.0
2013-04-15 14:00:00,65.52,65.53,65.43,65.43,16100.0,48.0628,48.0702,47.9968,47.9968,16100.0
2013-04-15 14:05:00,65.43,65.43,65.38,65.42,20600.0,47.9968,47.9968,47.9601,47.9895,20600.0
2013-04-15 14:10:00,65.44,65.45,65.36,65.38,9000.0,48.0041,48.0115,47.9454,47.9601,9000.0
2013-04-15 14:15:00,65.39,65.41,65.33,65.4,4900.0,47.9675,47.9821,47.9234,47.9748,4900.0
2013-04-15 14:20:00,65.39,65.46,65.39,65.43,9400.0,47.9675,48.0188,47.9675,47.9968,9400.0
2013-04-15 14:25:00,65.41,65.41,65.36,65.37,4300.0,47.9821,47.9821,47.9454,47.9528,4300.0
2013-04-15 14:30:00,65.41,65.42,65.39,65.4,7700.0,47.9821,47.9895,47.9675,47.9748,7700.0
2013-04-15 14:35:00,65.39,65.45,65.39,65.44,7100.0,47.9675,48.0115,47.9675,48.0041,7100.0
2013-04-15 14:40:00,65.43,65.52,65.43,65.52,22700.0,47.9968,48.0628,47.9968,48.0628,22700.0
2013-04-15 14:45:00,65.55,65.61,65.53,65.59,6900.0,48.0848,48.1288,48.0702,48.1142,6900.0
2013-04-15 14:50:00,65.57,65.57,65.52,65.52,7500.0,48.0995,48.0995,48.0628,48.0628,7500.0
2013-04-15 14:55:00,65.53,65.53,65.31,65.32,9600.0,48.0702,48.0702,47.9088,47.9161,9600.0
2013-04-15 15:00:00,65.31,65.43,65.25,65.4,19900.0,47.9088,47.9968,47.8648,47.9748,19900.0
2013-04-15 15:05:00,65.38,65.38,65.21,65.28,17200.0,47.9601,47.9601,47.8354,47.8868,17200.0
2013-04-15 15:10:00,65.28,65.31,65.2,65.3,24600.0,47.8868,47.9088,47.8281,47.9014,24600.0
2013-04-15 15:15:00,65.32,65.41,65.31,65.37,11900.0,47.9161,47.9821,47.9088,47.9528,11900.0
2013-04-15 15:20:00,65.35,65.39,65.31,65.33,9000.0,47.9381,47.9675,47.9088,47.9234,9000.0
2013-04-15 15:25:00,65.34,65.34,65.24,65.28,10300.0,47.9308,47.9308,47.8574,47.8868,10300.0
2013-04-15 15:30:00,65.25,65.25,65.16,65.16,7900.0,47.8648,47.8648,47.7987,47.7987,7900.0
2013-04-15 15:35:00,65.14,65.15,65.02,65.07,8100.0,47.7841,47.7914,47.696,47.7327,8100.0
2013-04-15 15:40:00,65.09,65.17,65.08,65.14,15600.0,47.7474,47.8061,47.7401,47.7841,15600.0
2013-04-15 15:45:00,65.14,65.24,65.13,65.14,8200.0,47.7841,47.8574,47.7767,47.7841,8200.0
2013-04-15 15:50:00,65.12,65.24,65.12,65.19,13900.0,47.7694,47.8574,47.7694,47.8207,13900.0
2013-04-15 15:55:00,65.18,65.19,64.96,64.96,16000.0,47.8134,47.8207,47.652,47.652,16000.0
2013-04-16 09:30:00,65.48,65.55,65.38,65.39,28000.0,48.0335,48.0848,47.9601,47.9675,28000.0
2013-04-16 09:35:00,65.39,65.51,65.34,65.48,3300.0,47.9675,48.0555,47.9308,48.0335,3300.0
2013-04-16 09:40:00,65.51,65.51,65.45,65.46,4200.0,48.0555,48.0555,48.0115,48.0188,4200.0
2013-04-16 09:45:00,65.45,65.47,65.39,65.46,4900.0,48.0115,48.0261,47.9675,48.0188,4900.0
2013-04-16 09:50:00,65.44,65.46,65.4,65.41,1700.0,48.0041,48.0188,47.9748,47.9821,1700.0
2013-04-16 09:55:00,65.47,65.47,65.45,65.45,1300.0,48.0261,48.0261,48.0115,48.0115,1300.0
2013-04-16 10:00:00,65.46,65.49,65.43,65.45,6500.0,48.0188,48.0408,47.9968,48.0115,6500.0
2013-04-16 10:05:00,65.46,65.51,65.46,65.49,3200.0,48.0188,48.0555,48.0188,48.0408,3200.0
2013-04-16 10:10:00,65.51,65.51,65.42,65.45,700.0,48.0555,48.0555,47.9895,48.0115,700.0
2013-04-16 10:15:00,65.42,65.42,65.37,65.38,3700.0,47.9895,47.9895,47.9528,47.9601,3700.0
2013-04-16 10:20:00,65.36,65.4,65.35,65.39,6400.0,47.9454,47.9748,47.9381,47.9675,6400.0
2013-04-16 10:25:00,65.42,65.43,65.4,65.4,3600.0,47.9895,47.9968,47.9748,47.9748,3600.0
2013-04-16 10:30:00,65.39,65.44,65.39,65.41,7400.0,47.9675,48.0041,47.9675,47.9821,7400.0
2013-04-16 10:35:00,65.41,65.41,65.34,65.34,2400.0,47.9821,47.9821,47.9308,47.9308,2400.0
2013-04-16 10:40:00,65.33,65.33,65.26,65.26,36700.0,47.9234,47.9234,47.8721,47.8721,36700.0
2013-04-16 10:45:00,65.26,65.27,65.23,65.26,2500.0,47.8721,47.8794,47.8501,47.8721,2500.0
2013-04-16 10:50:00,65.29,65.31,65.27,65.31,5900.0,47.8941,47.9088,47.8794,47.9088,5900.0
2013-04-16 10:55:00,65.3,65.31,65.3,65.31,3200.0,47.9014,47.9088,47.9014,47.9088,3200.0
2013-04-16 11:00:00,65.36,65.38,65.35,65.36,4800.0,47.9454,47.9601,47.9381,47.9454,4800.0
2013-04-16 11:05:00,65.35,65.35,65.3,65.34,6500.0,47.9381,47.9381,47.9014,47.9308,6500.0
2013-04-16 11:10:00,65.38,65.4,65.37,65.4,1900.0,47.9601,47.9748,47.9528,47.9748,1900.0
2013-04-16 11:15:00,65.45,65.52,65.44,65.52,1600.0,48.0115,48.0628,48.0041,48.0628,1600.0
2013-04-16 11:20:00,65.48,65.52,65.47,65.52,2300.0,48.0335,48.0628,48.0261,48.0628,2300.0
2013-04-16 11:25:00,65.5,65.54,65.48,65.54,900.0,48.0481,48.0775,48.0335,48.0775,900.0
2013-04-16 11:30:00,65.53,65.57,65.49,65.52,156900.0,48.0702,48.0995,48.0408,48.0628,156900.0
2013-04-16 11:35:00,65.52,65.53,65.5,65.52,26200.0,48.0628,48.0702,48.0481,48.0628,26200.0
2013-04-16 11:40:00,65.52,65.58,65.49,65.58,7900.0,48.0628,48.1068,48.0408,48.1068,7900.0
2013-04-16 11:45:00,65.59,65.62,65.59,65.62,3000.0,48.1142,48.1362,48.1142,48.1362,3000.0
2013-04-16 11:50:00,65.6,65.64,65.6,65.64,6300.0,48.1215,48.1508,48.1215,48.1508,6300.0
2013-04-16 11:55:00,65.65,65.65,65.6,65.62,4900.0,48.1582,48.1582,48.1215,48.1362,4900.0
2013-04-16 12:00:00,65.62,65.65,65.62,65.62,1200.0,48.1362,48.1582,48.1362,48.1362,1200.0
2013-04-16 12:05:00,65.61,65.61,65.58,65.61,2300.0,48.1288,48.1288,48.1068,48.1288,2300.0
2013-04-16 12:10:00,65.62,65.62,65.58,65.58,900.0,48.1362,48.1362,48.1068,48.1068,900.0
2013-04-16 12:15:00,65.6,65.6,65.58,65.58,1400.0,48.1215,48.1215,48.1068,48.1068,1400.0
2013-04-16 12:20:00,65.58,65.59,65.58,65.58,1000.0,48.1068,48.1142,48.1068,48.1068,1000.0
2013-04-16 12:25:00,65.59,65.61,65.59,65.6,1200.0,48.1142,48.1288,48.1142,48.1215,1200.0
2013-04-16 12:30:00,65.59,65.61,65.59,65.61,700.0,48.1142,48.1288,48.1142,48.1288,700.0
2013-04-16 12:35:00,65.64,65.64,65.62,65.62,1000.0,48.1508,48.1508,48.1362,48.1362,1000.0
2013-04-16 12:40:00,65.63,65.64,65.6,65.6,9600.0,48.1435,48.1508,48.1215,48.1215,9600.0
2013-04-16 12:45:00,65.61,65.61,65.6,65.6,500.0,48.1288,48.1288,48.1215,48.1215,500.0
2013-04-16 12:50:00,65.6,65.69,65.6,65.69,1500.0,48.1215,48.1875,48.1215,48.1875,1500.0
2013-04-16 12:55:00,65.69,65.74,65.68,65.74,5700.0,48.1875,48.2242,48.1802,48.2242,5700.0
2013-04-16 13:00:00,65.73,65.73,65.72,65.72,2600.0,48.2169,48.2169,48.2095,48.2095,2600.0
2013-04-16 13:05:00,65.71,65.73,65.71,65.71,3200.0,48.2022,48.2169,48.2022,48.2022,3200.0
2013-04-16 13:10:00,65.7,65.71,65.67,65.69,43700.0,48.1949,48.2022,48.1729,48.1875,43700.0
2013-04-16 13:15:00,65.7,65.72,65.69,65.72,19700.0,48.1949,48.2095,48.1875,48.2095,19700.0
2013-04-16 13:20:00,65.7,65.72,65.7,65.71,3600.0,48.1949,48.2095,48.1949,48.2022,3600.0
2013-04-16 13:25:00,65.71,65.72,65.69,65.71,17400.0,48.2022,48.2095,48.1875,48.2022,17400.0
2013-04-16 13:30:00,65.72,65.75,65.7,65.73,2500.0,48.2095,48.2315,48.1949,48.2169,2500.0
2013-04-16 13:35:00,65.73,65.73,65.71,65.71,2300.0,48.2169,48.2169,48.2022,48.2022,2300.0
2013-04-16 13:40:00,65.7,65.7,65.67,65.68,5100.0,48.1949,48.1949,48.1729,48.1802,5100.0
2013-04-16 13:45:00,65.66,65.69,65.65,65.66,5900.0,48.1655,48.1875,48.1582,48.1655,5900.0
2013-04-16 13:50:00,65.67,65.69,65.66,65.66,1000.0,48.1729,48.1875,48.1655,48.1655,1000.0
2013-04-16 13:55:00,65.66,65.67,65.66,65.67,2400.0,48.1655,48.1729,48.1655,48.1729,2400.0
2013-04-16 14:00:00,65.66,65.69,65.66,65.68,6400.0,48.1655,48.1875,48.1655,48.1802,6400.0
2013-04-16 14:05:00,65.7,65.7,65.67,65.68,800.0,48.1949,48.1949,48.1729,48.1802,800.0
2013-04-16 14:10:00,65.68,65.68,65.62,65.63,3700.0,48.1802,48.1802,48.1362,48.1435,3700.0
2013-04-16 14:15:00,65.61,65.62,65.59,65.59,1700.0,48.1288,48.1362,48.1142,48.1142,1700.0
2013-04-16 14:20:00,65.61,65.62,65.59,65.61,3700.0,48.1288,48.1362,48.1142,48.1288,3700.0
2013-04-16 14:25:00,65.62,65.62,65.55,65.61,22000.0,48.1362,48.1362,48.0848,48.1288,22000.0
2013-04-16 14:30:00,65.6,65.6,65.56,65.59,4800.0,48.1215,48.1215,48.0922,48.1142,4800.0
2013-04-16 14:35:00,65.58,65.59,65.56,65.58,4200.0,48.1068,48.1142,48.0922,48.1068,4200.0
2013-04-16 14:40:00,65.58,65.58,65.57,65.58,1400.0,48.1068,48.1068,48.0995,48.1068,1400.0
2013-04-16 14:45:00,65.57,65.63,65.57,65.63,3000.0,48.0995,48.1435,48.0995,48.1435,3000.0
2013-04-16 14:50:00,65.63,65.65,65.62,65.65,27900.0,48.1435,48.1582,48.1362,48.1582,27900.0
2013-04-16 14:55:00,65.64,65.64,65.51,65.52,30500.0,48.1508,48.1508,48.0555,48.0628,30500.0
2013-04-16 15:00:00,65.55,65.55,65.51,65.52,4200.0,48.0848,48.0848,48.0555,48.0628,4200.0
2013-04-16 15:05:00,65.53,65.59,65.53,65.58,3300.0,48.0702,48.1142,48.0702,48.1068,3300.0
2013-04-16 15:10:00,65.57,65.58,65.56,65.56,7000.0,48.0995,48.1068,48.0922,48.0922,7000.0
2013-04-16 15:15:00,65.56,65.66,65.56,65.61,2700.0,48.0922,48.1655,48.0922,48.1288,2700.0
2013-04-16 15:20:00,65.6,65.64,65.6,65.63,14000.0,48.1215,48.1508,48.1215,48.1435,14000.0
2013-04-16 15:25:00,65.65,65.68,65.63,65.67,8500.0,48.1582,48.1802,48.1435,48.1729,8500.0
2013-04-16 15:30:00,65.66,65.7,65.66,65.69,1000.0,48.1655,48.1949,48.1655,48.1875,1000.0
2013-04-16 15:35:00,65.7,65.73,65.69,65.73,1600.0,48.1949,48.2169,48.1875,48.2169,1600.0
2013-04-16 15:40:00,65.77,65.81,65.77,65.81,10600.0,48.2462,48.2756,48.2462,48.2756,10600.0
2013-04-16 15:45:00,65.76,65.8,65.76,65.77,4100.0,48.2389,48.2682,48.2389,48.2462,4100.0
2013-04-16 15:50:00,65.79,65.8,65.74,65.78,5300.0,48.2609,48.2682,48.2242,48.2535,5300.0
2013-04-16 15:55:00,65.8,65.84,65.78,65.82,5500.0,48.2682,48.2976,48.2535,48.2829,5500.0
2013-04-17 09:30:00,65.34,65.4,65.3,65.33,29000.0,47.9308,47.9748,47.9014,47.9234,29000.0
2013-04-17 09:35:00,65.29,65.29,65.2,65.23,10800.0,47.8941,47.8941,47.8281,47.8501,10800.0
2013-04-17 09:40:00,65.15,65.2,65.15,65.19,7000.0,47.7914,47.8281,47.7914,47.8207,7000.0
2013-04-17 09:45:00,65.2,65.33,65.2,65.31,3500.0,47.8281,47.9234,47.8281,47.9088,3500.0
2013-04-17 09:50:00,65.34,65.35,65.27,65.28,3400.0,47.9308,47.9381,47.8794,47.8868,3400.0
2013-04-17 09:55:00,65.27,65.3,65.22,65.25,6100.0,47.8794,47.9014,47.8428,47.8648,6100.0
2013-04-17 10:00:00,65.23,65.29,65.17,65.2,6000.0,47.8501,47.8941,47.8061,47.8281,6000.0
2013-04-17 10:05:00,65.21,65.21,65.13,65.17,2900.0,47.8354,47.8354,47.7767,47.8061,2900.0
2013-04-17 10:10:00,65.18,65.22,65.14,65.14,16000.0,47.8134,47.8428,47.7841,47.7841,16000.0
2013-04-17 10:15:00,65.15,65.16,65.09,65.09,2600.0,47.7914,47.7987,47.7474,47.7474,2600.0
2013-04-17 10:20:00,65.07,65.12,65.07,65.11,2000.0,47.7327,47.7694,47.7327,47.7621,2000.0
2013-04-17 10:25:00,65.14,65.17,65.12,65.16,3200.0,47.7841,47.8061,47.7694,47.7987,3200.0
2013-04-17 10:30:00,65.13,65.13,65.08,65.1,7300.0,47.7767,47.7767,47.7401,47.7547,7300.0
2013-04-17 10:35:00,65.13,65.13,65.01,65.01,2900.0,47.7767,47.7767,47.6887,47.6887,2900.0
2013-04-17 10:40:00,65.02,65.04,64.93,64.93,20000.0,47.696,47.7107,47.63,47.63,20000.0
2013-04-17 10:45:00,64.89,64.96,64.89,64.92,27500.0,47.6007,47.652,47.6007,47.6227,27500.0
2013-04-17 10:50:00,64.92,64.93,64.89,64.91,39800.0,47.6227,47.63,47.6007,47.6153,39800.0
2013-04-17 10:55:00,64.93,64.93,64.79,64.82,4100.0,47.63,47.63,47.5273,47.5493,4100.0
2013-04-17 11:00:00,64.78,64.84,64.77,64.81,7300.0,47.52,47.564,47.5126,47.542,7300.0
2013-04-17 11:05:00,64.82,64.82,64.68,64.74,6900.0,47.5493,47.5493,47.4466,47.4906,6900.0
2013-04-17 11:10:00,64.75,64.82,64.75,64.82,2100.0,47.498,47.5493,47.498,47.5493,2100.0
2013-04-17 11:15:00,64.79,64.83,64.77,64.83,3200.0,47.5273,47.5567,47.5126,47.5567,3200.0
2013-04-17 11:20:00,64.84,64.91,64.84,64.89,4700.0,47.564,47.6153,47.564,47.6007,4700.0
2013-04-17 11:25:00,64.87,64.9,64.85,64.86,1300.0,47.586,47.608,47.5713,47.5787,1300.0
2013-04-17 11:30:00,64.83,64.83,64.79,64.79,6300.0,47.5567,47.5567,47.5273,47.5273,6300.0
2013-04-17 11:35:00,64.78,64.8,64.78,64.8,200.0,47.52,47.5347,47.52,47.5347,200.0
2013-04-17 11:40:00,64.91,64.91,64.87,64.88,800.0,47.6153,47.6153,47.586,47.5933,800.0
2013-04-17 11:45:00,64.85,64.88,64.8,64.8,6900.0,47.5713,47.5933,47.5347,47.5347,6900.0
2013-04-17 11:50:00,64.88,64.89,64.88,64.89,1700.0,47.5933,47.6007,47.5933,47.6007,1700.0
2013-04-17 11:55:00,64.9,64.9,64.83,64.84,3400.0,47.608,47.608,47.5567,47.564,3400.0
2013-04-17 12:00:00,64.85,64.9,64.84,64.84,10900.0,47.5713,47.608,47.564,47.564,10900.0
2013-04-17 12:05:00,64.84,64.85,64.8,64.8,3100.0,47.564,47.5713,47.5347,47.5347,3100.0
2013-04-17 12:10:00,64.8,64.81,64.75,64.75,1900.0,47.5347,47.542,47.498,47.498,1900.0
2013-04-17 12:15:00,64.71,64.77,64.7,64.73,800.0,47.4686,47.5126,47.4613,47.4833,800.0
2013-04-17 12:20:00,64.7,64.71,64.63,64.71,1500.0,47.4613,47.4686,47.41,47.4686,1500.0
2013-04-17 12:25:00,64.72,64.72,64.61,64.61,1400.0,47.476,47.476,47.3953,47.3953,1400.0
2013-04-17 12:30:00,64.66,64.69,64.66,64.67,800.0,47.432,47.454,47.432,47.4393,800.0
2013-04-17 12:35:00,64.67,64.68,64.67,64.68,800.0,47.4393,47.4466,47.4393,47.4466,800.0
2013-04-17 12:40:00,64.7,64.7,64.64,64.64,900.0,47.4613,47.4613,47.4173,47.4173,900.0
2013-04-17 12:45:00,64.68,64.68,64.62,64.62,3000.0,47.4466,47.4466,47.4026,47.4026,3000.0
2013-04-17 12:50:00,64.62,64.62,64.58,64.62,2700.0,47.4026,47.4026,47.3733,47.4026,2700.0
2013-04-17 12:55:00,64.68,64.75,64.67,64.74,2700.0,47.4466,47.498,47.4393,47.4906,2700.0
2013-04-17 13:00:00,64.73,64.74,64.72,64.74,1000.0,47.4833,47.4906,47.476,47.4906,1000.0
2013-04-17 13:05:00,64.74,64.75,64.71,64.73,1600.0,47.4906,47.498,47.4686,47.4833,1600.0
2013-04-17 13:10:00,64.71,64.75,64.68,64.69,114800.0,47.4686,47.498,47.4466,47.454,114800.0
2013-04-17 13:15:00,64.69,64.74,64.69,64.72,2100.0,47.454,47.4906,47.454,47.476,2100.0
2013-04-17 13:20:00,64.73,64.8,64.72,64.8,33000.0,47.4833,47.5347,47.476,47.5347,33000.0
2013-04-17 13:25:00,64.82,64.83,64.76,64.79,2500.0,47.5493,47.5567,47.5053,47.5273,2500.0
2013-04-17 13:30:00,64.78,64.82,64.78,64.78,19400.0,47.52,47.5493,47.52,47.52,19400.0
2013-04-17 13:35:00,64.79,64.9,64.79,64.9,27900.0,47.5273,47.608,47.5273,47.608,27900.0
2013-04-17 13:40:00,64.91,64.96,64.9,64.96,4600.0,47.6153,47.652,47.608,47.652,4600.0
2013-04-17 13:45:00,64.98,64.99,64.93,64.93,11300.0,47.6667,47.674,47.63,47.63,11300.0
2013-04-17 13:50:00,64.92,64.92,64.87,64.87,1600.0,47.6227,47.6227,47.586,47.586,1600.0
2013-04-17 13:55:00,64.88,64.9,64.87,64.89,1600.0,47.5933,47.608,47.586,47.6007,1600.0
2013-04-17 14:00:00,64.91,64.91,64.83,64.83,3000.0,47.6153,47.6153,47.5567,47.5567,3000.0
2013-04-17 14:05:00,64.85,64.96,64.85,64.91,9300.0,47.5713,47.652,47.5713,47.6153,9300.0
2013-04-17 14:10:00,64.91,64.93,64.9,64.9,4600.0,47.6153,47.63,47.608,47.608,4600.0
2013-04-17 14:15:00,64.91,64.93,64.87,64.89,2100.0,47.6153,47.63,47.586,47.6007,2100.0
2013-04-17 14:20:00,64.91,64.93,64.9,64.92,700.0,47.6153,47.63,47.608,47.6227,700.0
2013-04-17 14:25:00,64.9,65.0,64.88,64.98,3700.0,47.608,47.6814,47.5933,47.6667,3700.0
2013-04-17 14:30:00,64.98,65.0,64.95,64.95,1500.0,47.6667,47.6814,47.6447,47.6447,1500.0
2013-04-17 14:35:00,64.98,64.98,64.91,64.93,4500.0,47.6667,47.6667,47.6153,47.63,4500.0
2013-04-17 14:40:00,64.92,64.93,64.78,64.81,14300.0,47.6227,47.63,47.52,47.542,14300.0
2013-04-17 14:45:00,64.81,64.87,64.81,64.85,800.0,47.542,47.586,47.542,47.5713,800.0
2013-04-17 14:50:00,64.78,64.8,64.78,64.8,3200.0,47.52,47.5347,47.52,47.5347,3200.0
2013-04-17 14:55:00,64.83,64.93,64.83,64.91,5900.0,47.5567,47.63,47.5567,47.6153,5900.0
2013-04-17 15:00:00,64.9,64.95,64.89,64.95,6300.0,47.608,47.6447,47.6007,47.6447,6300.0
2013-04-17 15:05:00,64.95,64.95,64.91,64.92,4700.0,47.6447,47.6447,47.6153,47.6227,4700.0
2013-04-17 15:10:00,64.94,64.99,64.9,64.99,3100.0,47.6374,47.674,47.608,47.674,3100.0
2013-04-17 15:15:00,65.02,65.09,65.02,65.03,6500.0,47.696,47.7474,47.696,47.7034,6500.0
2013-04-17 15:20:00,65.02,65.02,64.98,64.98,1300.0,47.696,47.696,47.6667,47.6667,1300.0
2013-04-17 15:25:00,65.03,65.03,64.98,65.0,3800.0,47.7034,47.7034,47.6667,47.6814,3800.0
2013-04-17 15:30:00,65.0,65.0,64.89,64.95,2100.0,47.6814,47.6814,47.6007,47.6447,2100.0
2013-04-17 15:35:00,64.91,64.95,64.87,64.87,7300.0,47.6153,47.6447,47.586,47.586,7300.0
2013-04-17 15:40:00,64.89,64.91,64.88,64.88,3100.0,47.6007,47.6153,47.5933,47.5933,3100.0
2013-04-17 15:45:00,64.88,65.0,64.88,65.0,4700.0,47.5933,47.6814,47.5933,47.6814,4700.0
2013-04-17 15:50:00,65.02,65.02,64.98,65.0,4800.0,47.696,47.696,47.6667,47.6814,4800.0
2013-04-17 15:55:00,65.01,65.07,64.95,64.95,9300.0,47.6887,47.7327,47.6447,47.6447,9300.0
2013-04-18 09:30:00,65.09,65.11,64.99,64.99,15000.0,47.7474,47.7621,47.674,47.674,15000.0
2013-04-18 09:35:00,65.0,65.0,64.88,64.89,4100.0,47.6814,47.6814,47.5933,47.6007,4100.0
2013-04-18 09:40:00,64.94,64.99,64.92,64.99,1700.0,47.6374,47.674,47.6227,47.674,1700.0
2013-04-18 09:45:00,65.0,65.05,64.96,65.0,3200.0,47.6814,47.718,47.652,47.6814,3200.0
2013-04-18 09:50:00,64.96,64.98,64.89,64.9,4200.0,47.652,47.6667,47.6007,47.608,4200.0
2013-04-18 09:55:00,64.9,64.9,64.81,64.84,4900.0,47.608,47.608,47.542,47.564,4900.0
2013-04-18 10:00:00,64.83,64.83,64.65,64.65,9100.0,47.5567,47.5567,47.4246,47.4246,9100.0
2013-04-18 10:05:00,64.66,64.7,64.62,64.62,600.0,47.432,47.4613,47.4026,47.4026,600.0
2013-04-18 10:10:00,64.65,64.75,64.65,64.75,1300.0,47.4246,47.498,47.4246,47.498,1300.0
2013-04-18 10:15:00,64.73,64.73,64.63,64.67,2100.0,47.4833,47.4833,47.41,47.4393,2100.0
2013-04-18 10:20:00,64.67,64.72,64.67,64.7,6100.0,47.4393,47.476,47.4393,47.4613,6100.0
2013-04-18 10:25:00,64.61,64.79,64.61,64.79,4200.0,47.3953,47.5273,47.3953,47.5273,4200.0
2013-04-18 10:30:00,64.8,64.9,64.8,64.88,2500.0,47.5347,47.608,47.5347,47.5933,2500.0
2013-04-18 10:35:00,64.88,64.92,64.83,64.87,9500.0,47.5933,47.6227,47.5567,47.586,9500.0
2013-04-18 10:40:00,64.85,64.86,64.8,64.85,3800.0,47.5713,47.5787,47.5347,47.5713,3800.0
2013-04-18 10:45:00,64.85,64.92,64.83,64.92,5600.0,47.5713,47.6227,47.5567,47.6227,5600.0
2013-04-18 10:50:00,64.94,65.05,64.94,65.05,6800.0,47.6374,47.718,47.6374,47.718,6800.0
2013-04-18 10:55:00,65.05,65.05,64.95,65.0,2800.0,47.718,47.718,47.6447,47.6814,2800.0
2013-04-18 11:00:00,64.99,64.99,64.87,64.87,1700.0,47.674,47.674,47.586,47.586,1700.0
2013-04-18 11:05:00,64.9,64.92,64.9,64.92,6500.0,47.608,47.6227,47.608,47.6227,6500.0
2013-04-18 11:10:00,64.94,64.96,64.92,64.96,3200.0,47.6374,47.652,47.6227,47.652,3200.0
2013-04-18 11:15:00,64.95,65.01,64.95,64.98,1800.0,47.6447,47.6887,47.6447,47.6667,1800.0
2013-04-18 11:20:00,64.96,65.0,64.92,64.92,2700.0,47.652,47.6814,47.6227,47.6227,2700.0
2013-04-18 11:25:00,64.95,64.95,64.89,64.89,700.0,47.6447,47.6447,47.6007,47.6007,700.0
2013-04-18 11:30:00,64.89,64.94,64.86,64.86,8000.0,47.6007,47.6374,47.5787,47.5787,8000.0
2013-04-18 11:35:00,64.88,64.91,64.84,64.84,3200.0,47.5933,47.6153,47.564,47.564,3200.0
2013-04-18 11:40:00,64.86,64.86,64.78,64.78,4300.0,47.5787,47.5787,47.52,47.52,4300.0
2013-04-18 11:45:00,64.76,64.78,64.72,64.77,4400.0,47.5053,47.52,47.476,47.5126,4400.0
2013-04-18 11:50:00,64.75,64.78,64.73,64.78,1800.0,47.498,47.52,47.4833,47.52,1800.0
2013-04-18 11:55:00,64.81,64.81,64.78,64.8,2700.0,47.542,47.542,47.52,47.5347,2700.0
2013-04-18 12:00:00,64.83,64.83,64.76,64.76,1800.0,47.5567,47.5567,47.5053,47.5053,1800.0
2013-04-18 12:05:00,64.78,64.8,64.77,64.78,1400.0,47.52,47.5347,47.5126,47.52,1400.0
2013-04-18 12:10:00,64.77,64.8,64.77,64.79,1100.0,47.5126,47.5347,47.5126,47.5273,1100.0
2013-04-18 12:15:00,64.8,64.8,64.75,64.75,2000.0,47.5347,47.5347,47.498,47.498,2000.0
2013-04-18 12:20:00,64.75,64.75,64.72,64.75,800.0,47.498,47.498,47.476,47.498,800.0
2013-04-18 12:25:00,64.79,64.81,64.79,64.8,3300.0,47.5273,47.542,47.5273,47.5347,3300.0
2013-04-18 12:30:00,64.78,64.8,64.74,64.79,2600.0,47.52,47.5347,47.4906,47.5273,2600.0
2013-04-18 12:35:00,64.79,64.79,64.77,64.77,1600.0,47.5273,47.5273,47.5126,47.5126,1600.0
2013-04-18 12:40:00,64.78,64.84,64.78,64.84,1300.0,47.52,47.564,47.52,47.564,1300.0
2013-04-18 12:45:00,64.82,64.86,64.81,64.85,1200.0,47.5493,47.5787,47.542,47.5713,1200.0
2013-04-18 12:50:00,64.87,64.89,64.85,64.88,1900.0,47.586,47.6007,47.5713,47.5933,1900.0
2013-04-18 12:55:00,64.88,64.9,64.87,64.89,3800.0,47.5933,47.608,47.586,47.6007,3800.0
2013-04-18 13:00:00,64.88,64.94,64.88,64.94,1700.0,47.5933,47.6374,47.5933,47.6374,1700.0
2013-04-18 13:05:00,64.93,64.93,64.91,64.91,900.0,47.63,47.63,47.6153,47.6153,900.0
2013-04-18 13:10:00,64.95,64.96,64.92,64.92,700.0,47.6447,47.652,47.6227,47.6227,700.0
2013-04-18 13:15:00,64.91,64.91,64.87,64.87,28500.0,47.6153,47.6153,47.586,47.586,28500.0
2013-04-18 13:20:00,64.88,64.89,64.87,64.89,3200.0,47.5933,47.6007,47.586,47.6007,3200.0
2013-04-18 13:25:00,64.89,64.92,64.88,64.91,3200.0,47.6007,47.6227,47.5933,47.6153,3200.0
2013-04-18 13:30:00,64.9,64.9,64.86,64.86,1100.0,47.608,47.608,47.5787,47.5787,1100.0
2013-04-18 13:35:00,64.87,64.87,64.87,64.87,600.0,47.586,47.586,47.586,47.586,600.0
2013-04-18 13:40:00,64.88,64.89,64.84,64.86,97400.0,47.5933,47.6007,47.564,47.5787,97400.0
2013-04-18 13:45:00,64.85,64.85,64.8,64.81,3900.0,47.5713,47.5713,47.5347,47.542,3900.0
2013-04-18 13:50:00,64.81,64.81,64.79,64.81,3400.0,47.542,47.542,47.5273,47.542,3400.0
2013-04-18 13:55:00,64.79,64.82,64.79,64.81,20100.0,47.5273,47.5493,47.5273,47.542,20100.0
2013-04-18 14:00:00,64.81,64.81,64.79,64.79,7100.0,47.542,47.542,47.5273,47.5273,7100.0
2013-04-18 14:05:00,64.8,64.81,64.74,64.74,19000.0,47.5347,47.542,47.4906,47.4906,19000.0
2013-04-18 14:10:00,64.74,64.74,64.7,64.7,8200.0,47.4906,47.4906,47.4613,47.4613,8200.0
2013-04-18 14:15:00,64.7,64.7,64.64,64.66,8800.0,47.4613,47.4613,47.4173,47.432,8800.0
2013-04-18 14:20:00,64.64,64.67,64.6,64.66,3700.0,47.4173,47.4393,47.3879,47.432,3700.0
2013-04-18 14:25:00,64.67,64.74,64.67,64.72,1400.0,47.4393,47.4906,47.4393,47.476,1400.0
2013-04-18 14:30:00,64.72,64.72,64.67,64.67,4300.0,47.476,47.476,47.4393,47.4393,4300.0
2013-04-18 14:35:00,64.69,64.72,64.69,64.7,5600.0,47.454,47.476,47.454,47.4613,5600.0
2013-04-18 14:40:00,64.68,64.7,64.65,64.65,10100.0,47.4466,47.4613,47.4246,47.4246,10100.0
2013-04-18 14:45:00,64.63,64.64,64.57,64.61,13900.0,47.41,47.4173,47.3659,47.3953,13900.0
2013-04-18 14:50:00,64.6,64.6,64.53,64.57,7700.0,47.3879,47.3879,47.3366,47.3659,7700.0
2013-04-18 14:55:00,64.56,64.56,64.48,64.55,17900.0,47.3586,47.3586,47.2999,47.3513,17900.0
2013-04-18 15:00:00,64.55,64.59,64.55,64.57,15200.0,47.3513,47.3806,47.3513,47.3659,15200.0
2013-04-18 15:05:00,64.57,64.63,64.57,64.6,19700.0,47.3659,47.41,47.3659,47.3879,19700.0
2013-04-18 15:10:00,64.6,64.71,64.6,64.7,11900.0,47.3879,47.4686,47.3879,47.4613,11900.0
2013-04-18 15:15:00,64.7,64.72,64.69,64.69,17100.0,47.4613,47.476,47.454,47.454,17100.0
2013-04-18 15:20:00,64.69,64.69,64.63,64.65,9500.0,47.454,47.454,47.41,47.4246,9500.0
2013-04-18 15:25:00,64.71,64.71,64.68,64.71,4900.0,47.4686,47.4686,47.4466,47.4686,4900.0
2013-04-18 15:30:00,64.75,64.8,64.74,64.74,2700.0,47.498,47.5347,47.4906,47.4906,2700.0
2013-04-18 15:35:00,64.74,64.74,64.69,64.72,5900.0,47.4906,47.4906,47.454,47.476,5900.0
2013-04-18 15:40:00,64.71,64.77,64.71,64.77,5500.0,47.4686,47.5126,47.4686,47.5126,5500.0
2013-04-18 15:45:00,64.75,64.8,64.73,64.75,6600.0,47.498,47.5347,47.4833,47.498,6600.0
2013-04-18 15:50:00,64.74,64.78,64.74,64.74,9000.0,47.4906,47.52,47.4906,47.4906,9000.0
2013-04-18 15:55:00,64.74,64.74,64.68,64.71,12500.0,47.4906,47.4906,47.4466,47.4686,12500.0
2013-04-19 09:30:00,65.0,65.04,64.94,65.03,20900.0,47.6814,47.7107,47.6374,47.7034,20900.0
2013-04-19 09:35:00,65.04,65.13,65.02,65.13,3000.0,47.7107,47.7767,47.696,47.7767,3000.0
2013-04-19 09:40:00,65.13,65.13,64.99,64.99,8400.0,47.7767,47.7767,47.674,47.674,8400.0
2013-04-19 09:45:00,64.96,64.97,64.93,64.93,6400.0,47.652,47.6594,47.63,47.63,6400.0
2013-04-19 09:50:00,64.9,64.97,64.9,64.91,2600.0,47.608,47.6594,47.608,47.6153,2600.0
2013-04-19 09:55:00,64.88,64.95,64.85,64.95,2500.0,47.5933,47.6447,47.5713,47.6447,2500.0
2013-04-19 10:00:00,64.95,65.03,64.95,65.02,5100.0,47.6447,47.7034,47.6447,47.696,5100.0
2013-04-19 10:05:00,65.02,65.11,65.02,65.11,6900.0,47.696,47.7621,47.696,47.7621,6900.0
2013-04-19 10:10:00,65.11,65.11,65.04,65.04,1700.0,47.7621,47.7621,47.7107,47.7107,1700.0
2013-04-19 10:15:00,65.1,65.1,65.02,65.07,1600.0,47.7547,47.7547,47.696,47.7327,1600.0
2013-04-19 10:20:00,65.04,65.04,65.04,65.04,500.0,47.7107,47.7107,47.7107,47.7107,500.0
2013-04-19 10:25:00,65.02,65.03,64.95,64.99,2900.0,47.696,47.7034,47.6447,47.674,2900.0
2013-04-19 10:30:00,65.0,65.02,65.0,65.02,800.0,47.6814,47.696,47.6814,47.696,800.0
2013-04-19 10:35:00,65.04,65.04,65.02,65.02,1000.0,47.7107,47.7107,47.696,47.696,1000.0
2013-04-19 10:40:00,65.0,65.07,65.0,65.07,1500.0,47.6814,47.7327,47.6814,47.7327,1500.0
2013-04-19 10:45:00,65.04,65.04,65.01,65.02,1600.0,47.7107,47.7107,47.6887,47.696,1600.0
2013-04-19 10:50:00,65.01,65.02,64.98,65.0,4400.0,47.6887,47.696,47.6667,47.6814,4400.0
2013-04-19 10:55:00,65.07,65.07,65.07,65.07,200.0,47.7327,47.7327,47.7327,47.7327,200.0
2013-04-19 11:00:00,65.1,65.11,65.09,65.09,700.0,47.7547,47.7621,47.7474,47.7474,700.0
2013-04-19 11:05:00,65.07,65.18,65.06,65.18,6900.0,47.7327,47.8134,47.7254,47.8134,6900.0
2013-04-19 11:10:00,65.17,65.19,65.16,65.19,3600.0,47.8061,47.8207,47.7987,47.8207,3600.0
2013-04-19 11:15:00,65.23,65.26,65.21,65.23,7900.0,47.8501,47.8721,47.8354,47.8501,7900.0
2013-04-19 11:20:00,65.24,65.24,65.22,65.23,5100.0,47.8574,47.8574,47.8428,47.8501,5100.0
2013-04-19 11:25:00,65.25,65.25,65.2,65.2,2500.0,47.8648,47.8648,47.8281,47.8281,2500.0
2013-04-19 11:30:00,65.21,65.28,65.21,65.27,2400.0,47.8354,47.8868,47.8354,47.8794,2400.0
2013-04-19 11:35:00,65.28,65.31,65.28,65.31,6000.0,47.8868,47.9088,47.8868,47.9088,6000.0
2013-04-19 11:40:00,65.28,65.29,65.26,65.29,3500.0,47.8868,47.8941,47.8721,47.8941,3500.0
2013-04-19 11:45:00,65.28,65.29,65.26,65.28,450700.0,47.8868,47.8941,47.8721,47.8868,450700.0
2013-04-19 11:50:00,65.28,65.28,65.25,65.25,10800.0,47.8868,47.8868,47.8648,47.8648,10800.0
2013-04-19 11:55:00,65.29,65.29,65.26,65.26,600.0,47.8941,47.8941,47.8721,47.8721,600.0
2013-04-19 12:00:00,65.27,65.28,65.24,65.28,4700.0,47.8794,47.8868,47.8574,47.8868,4700.0
2013-04-19 12:05:00,65.27,65.29,65.24,65.25,2200.0,47.8794,47.8941,47.8574,47.8648,2200.0
2013-04-19 12:10:00,65.25,65.26,65.22,65.26,1100.0,47.8648,47.8721,47.8428,47.8721,1100.0
2013-04-19 12:15:00,65.26,65.26,65.24,65.24,1600.0,47.8721,47.8721,47.8574,47.8574,1600.0
2013-04-19 12:20:00,65.23,65.23,65.2,65.2,1500.0,47.8501,47.8501,47.8281,47.8281,1500.0
2013-04-19 12:25:00,65.19,65.2,65.18,65.2,1600.0,47.8207,47.8281,47.8134,47.8281,1600.0
2013-04-19 12:30:00,65.22,65.22,65.18,65.2,1400.0,47.8428,47.8428,47.8134,47.8281,1400.0
2013-04-19 12:35:00,65.2,65.21,65.19,65.19,1400.0,47.8281,47.8354,47.8207,47.8207,1400.0
2013-04-19 12:40:00,65.2,65.2,65.18,65.2,800.0,47.8281,47.8281,47.8134,47.8281,800.0
2013-04-19 12:45:00,65.19,65.19,65.13,65.13,1800.0,47.8207,47.8207,47.7767,47.7767,1800.0
2013-04-19 12:50:00,65.14,65.15,65.13,65.15,800.0,47.7841,47.7914,47.7767,47.7914,800.0
2013-04-19 12:55:00,65.15,65.15,65.13,65.13,1300.0,47.7914,47.7914,47.7767,47.7767,1300.0
2013-04-19 13:00:00,65.15,65.17,65.15,65.15,5000.0,47.7914,47.8061,47.7914,47.7914,5000.0
2013-04-19 13:05:00,65.15,65.15,65.12,65.12,7000.0,47.7914,47.7914,47.7694,47.7694,7000.0
2013-04-19 13:10:00,65.14,65.16,65.13,65.16,1600.0,47.7841,47.7987,47.7767,47.7987,1600.0
2013-04-19 13:15:00,65.16,65.17,65.15,65.16,4800.0,47.7987,47.8061,47.7914,47.7987,4800.0
2013-04-19 13:20:00,65.17,65.22,65.15,65.22,11300.0,47.8061,47.8428,47.7914,47.8428,11300.0
2013-04-19 13:25:00,65.2,65.23,65.19,65.23,1100.0,47.8281,47.8501,47.8207,47.8501,1100.0
2013-04-19 13:30:00,65.26,65.26,65.21,65.22,1200.0,47.8721,47.8721,47.8354,47.8428,1200.0
2013-04-19 13:35:00,65.23,65.25,65.22,65.22,5000.0,47.8501,47.8648,47.8428,47.8428,5000.0
2013-04-19 13:40:00,65.23,65.25,65.21,65.22,2400.0,47.8501,47.8648,47.8354,47.8428,2400.0
2013-04-19 13:45:00,65.21,65.24,65.2,65.22,3000.0,47.8354,47.8574,47.8281,47.8428,3000.0
2013-04-19 13:50:00,65.22,65.25,65.22,65.24,2200.0,47.8428,47.8648,47.8428,47.8574,2200.0
2013-04-19 13:55:00,65.26,65.26,65.23,65.24,7200.0,47.8721,47.8721,47.8501,47.8574,7200.0
2013-04-19 14:00:00,65.24,65.25,65.22,65.22,2600.0,47.8574,47.8648,47.8428,47.8428,2600.0
2013-04-19 14:05:00,65.22,65.28,65.22,65.26,3400.0,47.8428,47.8868,47.8428,47.8721,3400.0
2013-04-19 14:10:00,65.29,65.3,65.29,65.29,900.0,47.8941,47.9014,47.8941,47.8941,900.0
2013-04-19 14:15:00,65.3,65.31,65.28,65.28,2300.0,47.9014,47.9088,47.8868,47.8868,2300.0
2013-04-19 14:20:00,65.28,65.29,65.27,65.27,1800.0,47.8868,47.8941,47.8794,47.8794,1800.0
2013-04-19 14:25:00,65.27,65.3,65.27,65.3,2500.0,47.8794,47.9014,47.8794,47.9014,2500.0
2013-04-19 14:30:00,65.28,65.31,65.28,65.31,1700.0,47.8868,47.9088,47.8868,47.9088,1700.0
2013-04-19 14:35:00,65.32,65.32,65.25,65.26,36400.0,47.9161,47.9161,47.8648,47.8721,36400.0
2013-04-19 14:40:00,65.26,65.27,65.21,65.22,8700.0,47.8721,47.8794,47.8354,47.8428,8700.0
2013-04-19 14:45:00,65.24,65.24,65.2,65.22,4000.0,47.8574,47.8574,47.8281,47.8428,4000.0
2013-04-19 14:50:00,65.21,65.26,65.21,65.25,7000.0,47.8354,47.8721,47.8354,47.8648,7000.0
2013-04-19 14:55:00,65.24,65.25,65.23,65.24,5300.0,47.8574,47.8648,47.8501,47.8574,5300.0
2013-04-19 15:00:00,65.23,65.24,65.19,65.19,3100.0,47.8501,47.8574,47.8207,47.8207,3100.0
2013-04-19 15:05:00,65.21,65.25,65.21,65.24,3300.0,47.8354,47.8648,47.8354,47.8574,3300.0
2013-04-19 15:10:00,65.26,65.26,65.24,65.25,4700.0,47.8721,47.8721,47.8574,47.8648,4700.0
2013-04-19 15:15:00,65.24,65.27,65.23,65.26,4300.0,47.8574,47.8794,47.8501,47.8721,4300.0
2013-04-19 15:20:00,65.25,65.31,65.25,65.29,2100.0,47.8648,47.9088,47.8648,47.8941,2100.0
2013-04-19 15:25:00,65.3,65.34,65.3,65.34,8600.0,47.9014,47.9308,47.9014,47.9308,8600.0
2013-04-19 15:30:00,65.33,65.35,65.33,65.35,600.0,47.9234,47.9381,47.9234,47.9381,600.0
2013-04-19 15:35:00,65.33,65.39,65.33,65.34,4200.0,47.9234,47.9675,47.9234,47.9308,4200.0
2013-04-19 15:40:00,65.36,65.41,65.36,65.41,5400.0,47.9454,47.9821,47.9454,47.9821,5400.0
2013-04-19 15:45:00,65.4,65.41,65.38,65.4,5200.0,47.9748,47.9821,47.9601,47.9748,5200.0
2013-04-19 15:50:00,65.41,65.41,65.37,65.37,2700.0,47.9821,47.9821,47.9528,47.9528,2700.0
2013-04-19 15:55:00,65.39,65.43,65.38,65.39,6900.0,47.9675,47.9968,47.9601,47.9675,6900.0
2013-04-22 09:30:00,65.54,65.58,65.5,65.56,12700.0,48.0775,48.1068,48.0481,48.0922,12700.0
2013-04-22 09:35:00,65.53,65.54,65.4,65.4,3300.0,48.0702,48.0775,47.9748,47.9748,3300.0
2013-04-22 09:40:00,65.36,65.4,65.32,65.4,2100.0,47.9454,47.9748,47.9161,47.9748,2100.0
2013-04-22 09:45:00,65.39,65.41,65.34,65.35,4000.0,47.9675,47.9821,47.9308,47.9381,4000.0
2013-04-22 09:50:00,65.3,65.34,65.28,65.34,300.0,47.9014,47.9308,47.8868,47.9308,300.0
2013-04-22 09:55:00,65.36,65.4,65.36,65.39,2400.0,47.9454,47.9748,47.9454,47.9675,2400.0
2013-04-22 10:00:00,65.36,65.36,65.22,65.3,14700.0,47.9454,47.9454,47.8428,47.9014,14700.0
2013-04-22 10:05:00,65.29,65.29,65.2,65.23,7500.0,47.8941,47.8941,47.8281,47.8501,7500.0
2013-04-22 10:10:00,65.19,65.19,65.18,65.18,3400.0,47.8207,47.8207,47.8134,47.8134,3400.0
2013-04-22 10:15:00,65.21,65.22,65.18,65.2,3900.0,47.8354,47.8428,47.8134,47.8281,3900.0
2013-04-22 10:20:00,65.19,65.22,65.14,65.14,3400.0,47.8207,47.8428,47.7841,47.7841,3400.0
2013-04-22 10:25:00,65.14,65.17,65.11,65.16,3200.0,47.7841,47.8061,47.7621,47.7987,3200.0
2013-04-22 10:30:00,65.16,65.17,65.09,65.09,5700.0,47.7987,47.8061,47.7474,47.7474,5700.0
2013-04-22 10:35:00,65.1,65.14,65.06,65.14,600.0,47.7547,47.7841,47.7254,47.7841,600.0
2013-04-22 10:40:00,65.13,65.19,65.12,65.14,17000.0,47.7767,47.8207,47.7694,47.7841,17000.0
2013-04-22 10:45:00,65.17,65.24,65.17,65.22,1900.0,47.8061,47.8574,47.8061,47.8428,1900.0
2013-04-22 10:50:00,65.25,65.27,65.24,65.26,230300.0,47.8648,47.8794,47.8574,47.8721,230300.0
2013-04-22 10:55:00,65.22,65.26,65.22,65.25,3000.0,47.8428,47.8721,47.8428,47.8648,3000.0
2013-04-22 11:00:00,65.28,65.28,65.22,65.24,6100.0,47.8868,47.8868,47.8428,47.8574,6100.0
2013-04-22 11:05:00,65.21,65.25,65.21,65.25,2600.0,47.8354,47.8648,47.8354,47.8648,2600.0
2013-04-22 11:10:00,65.23,65.23,65.19,65.21,1900.0,47.8501,47.8501,47.8207,47.8354,1900.0
2013-04-22 11:15:00,65.18,65.23,65.17,65.23,2500.0,47.8134,47.8501,47.8061,47.8501,2500.0
2013-04-22 11:20:00,65.21,65.22,65.18,65.18,8000.0,47.8354,47.8428,47.8134,47.8134,8000.0
2013-04-22 11:25:00,65.19,65.24,65.19,65.22,2800.0,47.8207,47.8574,47.8207,47.8428,2800.0
2013-04-22 11:30:00,65.21,65.23,65.21,65.23,10300.0,47.8354,47.8501,47.8354,47.8501,10300.0
2013-04-22 11:35:00,65.27,65.3,65.27,65.3,4700.0,47.8794,47.9014,47.8794,47.9014,4700.0
2013-04-22 11:40:00,65.3,65.32,65.29,65.31,3700.0,47.9014,47.9161,47.8941,47.9088,3700.0
2013-04-22 11:45:00,65.31,65.32,65.28,65.29,150200.0,47.9088,47.9161,47.8868,47.8941,150200.0
2013-04-22 11:50:00,65.28,65.33,65.27,65.33,5400.0,47.8868,47.9234,47.8794,47.9234,5400.0
2013-04-22 11:55:00,65.33,65.38,65.32,65.36,2800.0,47.9234,47.9601,47.9161,47.9454,2800.0
2013-04-22 12:00:00,65.37,65.38,65.36,65.36,1900.0,47.9528,47.9601,47.9454,47.9454,1900.0
2013-04-22 12:05:00,65.4,65.45,65.39,65.45,3800.0,47.9748,48.0115,47.9675,48.0115,3800.0
2013-04-22 12:10:00,65.45,65.45,65.44,65.44,1600.0,48.0115,48.0115,48.0041,48.0041,1600.0
2013-04-22 12:15:00,65.41,65.44,65.41,65.44,600.0,47.9821,48.0041,47.9821,48.0041,600.0
2013-04-22 12:20:00,65.43,65.44,65.42,65.44,1200.0,47.9968,48.0041,47.9895,48.0041,1200.0
2013-04-22 12:25:00,65.42,65.44,65.42,65.44,1500.0,47.9895,48.0041,47.9895,48.0041,1500.0
2013-04-22 12:30:00,65.45,65.45,65.42,65.43,1700.0,48.0115,48.0115,47.9895,47.9968,1700.0
2013-04-22 12:35:00,65.45,65.5,65.43,65.49,10200.0,48.0115,48.0481,47.9968,48.0408,10200.0
2013-04-22 12:40:00,65.55,65.55,65.51,65.51,800.0,48.0848,48.0848,48.0555,48.0555,800.0
2013-04-22 12:45:00,65.53,65.53,65.51,65.53,6300.0,48.0702,48.0702,48.0555,48.0702,6300.0
2013-04-22 12:50:00,65.5,65.51,65.47,65.51,1100.0,48.0481,48.0555,48.0261,48.0555,1100.0
2013-04-22 12:55:00,65.51,65.51,65.5,65.5,300.0,48.0555,48.0555,48.0481,48.0481,300.0
2013-04-22 13:00:00,65.46,65.48,65.45,65.45,900.0,48.0188,48.0335,48.0115,48.0115,900.0
2013-04-22 13:05:00,65.48,65.49,65.47,65.48,1900.0,48.0335,48.0408,48.0261,48.0335,1900.0
2013-04-22 13:10:00,65.49,65.49,65.45,65.46,1700.0,48.0408,48.0408,48.0115,48.0188,1700.0
2013-04-22 13:15:00,65.45,65.46,65.45,65.45,1300.0,48.0115,48.0188,48.0115,48.0115,1300.0
2013-04-22 13:20:00,65.47,65.47,65.45,65.47,18400.0,48.0261,48.0261,48.0115,48.0261,18400.0
2013-04-22 13:25:00,65.46,65.47,65.46,65.47,200.0,48.0188,48.0261,48.0188,48.0261,200.0
2013-04-22 13:30:00,65.5,65.5,65.46,65.48,5800.0,48.0481,48.0481,48.0188,48.0335,5800.0
2013-04-22 13:35:00,65.51,65.51,65.49,65.5,2700.0,48.0555,48.0555,48.0408,48.0481,2700.0
2013-04-22 13:40:00,65.49,65.54,65.49,65.52,4000.0,48.0408,48.0775,48.0408,48.0628,4000.0
2013-04-22 13:45:00,65.52,65.53,65.51,65.51,1100.0,48.0628,48.0702,48.0555,48.0555,1100.0
2013-04-22 13:50:00,65.5,65.5,65.5,65.5,200.0,48.0481,48.0481,48.0481,48.0481,200.0
2013-04-22 13:55:00,65.53,65.53,65.49,65.49,1300.0,48.0702,48.0702,48.0408,48.0408,1300.0
2013-04-22 14:00:00,65.49,65.54,65.49,65.54,3000.0,48.0408,48.0775,48.0408,48.0775,3000.0
2013-04-22 14:05:00,65.53,65.54,65.53,65.54,11200.0,48.0702,48.0775,48.0702,48.0775,11200.0
2013-04-22 14:10:00,65.54,65.55,65.53,65.55,6400.0,48.0775,48.0848,48.0702,48.0848,6400.0
2013-04-22 14:15:00,65.56,65.62,65.56,65.61,7300.0,48.0922,48.1362,48.0922,48.1288,7300.0
2013-04-22 14:20:00,65.62,65.67,65.62,65.66,2600.0,48.1362,48.1729,48.1362,48.1655,2600.0
2013-04-22 14:25:00,65.67,65.7,65.67,65.69,3500.0,48.1729,48.1949,48.1729,48.1875,3500.0
2013-04-22 14:30:00,65.68,65.68,65.68,65.68,700.0,48.1802,48.1802,48.1802,48.1802,700.0
2013-04-22 14:35:00,65.72,65.72,65.7,65.72,3100.0,48.2095,48.2095,48.1949,48.2095,3100.0
2013-04-22 14:40:00,65.74,65.77,65.72,65.73,14800.0,48.2242,48.2462,48.2095,48.2169,14800.0
2013-04-22 14:45:00,65.72,65.72,65.68,65.68,14900.0,48.2095,48.2095,48.1802,48.1802,14900.0
2013-04-22 14:50:00,65.68,65.7,65.68,65.68,5700.0,48.1802,48.1949,48.1802,48.1802,5700.0
2013-04-22 14:55:00,65.68,65.69,65.65,65.66,4500.0,48.1802,48.1875,48.1582,48.1655,4500.0
2013-04-22 15:00:00,65.66,65.68,65.65,65.68,1500.0,48.1655,48.1802,48.1582,48.1802,1500.0
2013-04-22 15:05:00,65.68,65.68,65.66,65.66,2300.0,48.1802,48.1802,48.1655,48.1655,2300.0
2013-04-22 15:10:00,65.65,65.69,65.65,65.69,35300.0,48.1582,48.1875,48.1582,48.1875,35300.0
2013-04-22 15:15:00,65.67,65.68,65.65,65.65,4900.0,48.1729,48.1802,48.1582,48.1582,4900.0
2013-04-22 15:20:00,65.66,65.68,65.65,65.68,1900.0,48.1655,48.1802,48.1582,48.1802,1900.0
2013-04-22 15:25:00,65.68,65.69,65.66,65.66,4600.0,48.1802,48.1875,48.1655,48.1655,4600.0
2013-04-22 15:30:00,65.65,65.69,65.65,65.69,2400.0,48.1582,48.1875,48.1582,48.1875,2400.0
2013-04-22 15:35:00,65.66,65.68,65.65,65.68,1500.0,48.1655,48.1802,48.1582,48.1802,1500.0
2013-04-22 15:40:00,65.67,65.67,65.67,65.67,500.0,48.1729,48.1729,48.1729,48.1729,500.0
2013-04-22 15:45:00,65.66,65.66,65.62,65.64,2400.0,48.1655,48.1655,48.1362,48.1508,2400.0
2013-04-22 15:50:00,65.62,65.62,65.59,65.61,4500.0,48.1362,48.1362,48.1142,48.1288,4500.0
2013-04-22 15:55:00,65.6,65.65,65.58,65.63,8300.0,48.1215,48.1582,48.1068,48.1435,8300.0
2013-04-23 09:30:00,65.89,65.99,65.89,65.95,12800.0,48.3342,48.4076,48.3342,48.3782,12800.0
2013-04-23 09:35:00,65.94,66.02,65.94,66.02,900.0,48.3709,48.4296,48.3709,48.4296,900.0
2013-04-23 09:40:00,66.07,66.08,66.0,66.05,3900.0,48.4663,48.4736,48.4149,48.4516,3900.0
2013-04-23 09:45:00,66.08,66.12,66.07,66.12,1200.0,48.4736,48.503,48.4663,48.503,1200.0
2013-04-23 09:50:00,66.13,66.15,66.09,66.09,2700.0,48.5103,48.525,48.4809,48.4809,2700.0
2013-04-23 09:55:00,66.1,66.1,66.04,66.04,2100.0,48.4883,48.4883,48.4443,48.4443,2100.0
2013-04-23 10:00:00,66.07,66.12,66.06,66.07,9100.0,48.4663,48.503,48.4589,48.4663,9100.0
2013-04-23 10:05:00,66.09,66.1,66.02,66.02,5200.0,48.4809,48.4883,48.4296,48.4296,5200.0
2013-04-23 10:10:00,66.06,66.1,66.06,66.1,7100.0,48.4589,48.4883,48.4589,48.4883,7100.0
2013-04-23 10:15:00,66.09,66.16,66.09,66.15,6300.0,48.4809,48.5323,48.4809,48.525,6300.0
2013-04-23 10:20:00,66.19,66.2,66.16,66.16,1500.0,48.5543,48.5616,48.5323,48.5323,1500.0
2013-04-23 10:25:00,66.17,66.22,66.17,66.2,2600.0,48.5396,48.5763,48.5396,48.5616,2600.0
2013-04-23 10:30:00,66.22,66.25,66.19,66.2,4300.0,48.5763,48.5983,48.5543,48.5616,4300.0
2013-04-23 10:35:00,66.2,66.2,66.17,66.17,1900.0,48.5616,48.5616,48.5396,48.5396,1900.0
2013-04-23 10:40:00,66.18,66.22,66.18,66.22,1000.0,48.547,48.5763,48.547,48.5763,1000.0
2013-04-23 10:45:00,66.2,66.26,66.2,66.2,4800.0,48.5616,48.6057,48.5616,48.5616,4800.0
2013-04-23 10:50:00,66.21,66.21,66.19,66.2,800.0,48.569,48.569,48.5543,48.5616,800.0
2013-04-23 10:55:00,66.18,66.22,66.18,66.19,1800.0,48.547,48.5763,48.547,48.5543,1800.0
2013-04-23 11:00:00,66.22,66.24,66.22,66.23,3100.0,48.5763,48.591,48.5763,48.5836,3100.0
2013-04-23 11:05:00,66.24,66.24,66.23,66.23,600.0,48.591,48.591,48.5836,48.5836,600.0
2013-04-23 11:10:00,66.26,66.26,66.2,66.23,2000.0,48.6057,48.6057,48.5616,48.5836,2000.0
2013-04-23 11:15:00,66.22,66.28,66.22,66.26,5700.0,48.5763,48.6203,48.5763,48.6057,5700.0
2013-04-23 11:20:00,66.25,66.28,66.25,66.28,500.0,48.5983,48.6203,48.5983,48.6203,500.0
2013-04-23 11:25:00,66.29,66.29,66.27,66.28,4900.0,48.6277,48.6277,48.613,48.6203,4900.0
2013-04-23 11:30:00,66.27,66.31,66.27,66.31,2100.0,48.613,48.6423,48.613,48.6423,2100.0
2013-04-23 11:35:00,66.31,66.31,66.29,66.29,1500.0,48.6423,48.6423,48.6277,48.6277,1500.0
2013-04-23 11:40:00,66.29,66.3,66.29,66.3,800.0,48.6277,48.635,48.6277,48.635,800.0
2013-04-23 11:45:00,66.3,66.3,66.29,66.29,500.0,48.635,48.635,48.6277,48.6277,500.0
2013-04-23 11:50:00,66.28,66.31,66.28,66.31,1000.0,48.6203,48.6423,48.6203,48.6423,1000.0
2013-04-23 11:55:00,66.3,66.32,66.29,66.32,24700.0,48.635,48.6497,48.6277,48.6497,24700.0
2013-04-23 12:00:00,66.31,66.32,66.29,66.31,1500.0,48.6423,48.6497,48.6277,48.6423,1500.0
2013-04-23 12:05:00,66.28,66.29,66.28,66.29,500.0,48.6203,48.6277,48.6203,48.6277,500.0
2013-04-23 12:10:00,66.28,66.29,66.27,66.27,3500.0,48.6203,48.6277,48.613,48.613,3500.0
2013-04-23 12:15:00,66.27,66.29,66.27,66.28,3200.0,48.613,48.6277,48.613,48.6203,3200.0
2013-04-23 12:20:00,66.29,66.31,66.29,66.31,1300.0,48.6277,48.6423,48.6277,48.6423,1300.0
2013-04-23 12:25:00,66.32,66.32,66.31,66.31,1800.0,48.6497,48.6497,48.6423,48.6423,1800.0
2013-04-23 12:30:00,66.32,66.33,66.32,66.33,300.0,48.6497,48.657,48.6497,48.657,300.0
2013-04-23 12:35:00,66.31,66.32,66.31,66.31,1600.0,48.6423,48.6497,48.6423,48.6423,1600.0
2013-04-23 12:40:00,66.31,66.32,66.3,66.3,400.0,48.6423,48.6497,48.635,48.635,400.0
2013-04-23 12:45:00,66.29,66.3,66.26,66.26,1500.0,48.6277,48.635,48.6057,48.6057,1500.0
2013-04-23 12:50:00,66.24,66.25,66.23,66.24,5900.0,48.591,48.5983,48.5836,48.591,5900.0
2013-04-23 12:55:00,66.26,66.28,66.26,66.28,700.0,48.6057,48.6203,48.6057,48.6203,700.0
2013-04-23 13:00:00,66.27,66.28,66.26,66.27,3900.0,48.613,48.6203,48.6057,48.613,3900.0
2013-04-23 13:05:00,66.27,66.27,65.68,65.68,87000.0,48.613,48.613,48.1802,48.1802,87000.0
2013-04-23 13:10:00,65.67,66.3,65.63,66.29,70300.0,48.1729,48.635,48.1435,48.6277,70300.0
2013-04-23 13:15:00,66.28,66.32,66.25,66.32,1700.0,48.6203,48.6497,48.5983,48.6497,1700.0
2013-04-23 13:20:00,66.27,66.31,66.27,66.27,12100.0,48.613,48.6423,48.613,48.613,12100.0
2013-04-23 13:25:00,66.25,66.25,66.21,66.25,32800.0,48.5983,48.5983,48.569,48.5983,32800.0
2013-04-23 13:30:00,66.22,66.26,66.22,66.24,8000.0,48.5763,48.6057,48.5763,48.591,8000.0
2013-04-23 13:35:00,66.23,66.24,66.2,66.21,17500.0,48.5836,48.591,48.5616,48.569,17500.0
2013-04-23 13:40:00,66.21,66.24,66.2,66.22,8200.0,48.569,48.591,48.5616,48.5763,8200.0
2013-04-23 13:45:00,66.23,66.27,66.23,66.27,2500.0,48.5836,48.613,48.5836,48.613,2500.0
2013-04-23 13:50:00,66.27,66.28,66.26,66.27,4600.0,48.613,48.6203,48.6057,48.613,4600.0
2013-04-23 13:55:00,66.26,66.29,66.26,66.28,4100.0,48.6057,48.6277,48.6057,48.6203,4100.0
2013-04-23 14:00:00,66.27,66.29,66.27,66.28,5900.0,48.613,48.6277,48.613,48.6203,5900.0
2013-04-23 14:05:00,66.28,66.29,66.28,66.29,3600.0,48.6203,48.6277,48.6203,48.6277,3600.0
2013-04-23 14:10:00,66.27,66.28,66.25,66.28,14600.0,48.613,48.6203,48.5983,48.6203,14600.0
2013-04-23 14:15:00,66.27,66.28,66.24,66.24,3500.0,48.613,48.6203,48.591,48.591,3500.0
2013-04-23 14:20:00,66.23,66.23,66.21,66.21,4100.0,48.5836,48.5836,48.569,48.569,4100.0
2013-04-23 14:25:00,66.22,66.23,66.16,66.17,4000.0,48.5763,48.5836,48.5323,48.5396,4000.0
2013-04-23 14:30:00,66.15,66.18,66.12,66.18,14300.0,48.525,48.547,48.503,48.547,14300.0
2013-04-23 14:35:00,66.16,66.17,66.14,66.17,1400.0,48.5323,48.5396,48.5176,48.5396,1400.0
2013-04-23 14:40:00,66.16,66.17,66.15,66.15,700.0,48.5323,48.5396,48.525,48.525,700.0
2013-04-23 14:45:00,66.15,66.2,66.15,66.18,4800.0,48.525,48.5616,48.525,48.547,4800.0
2013-04-23 14:50:00,66.19,66.19,66.18,66.19,6900.0,48.5543,48.5543,48.547,48.5543,6900.0
2013-04-23 14:55:00,66.19,66.2,66.18,66.2,11000.0,48.5543,48.5616,48.547,48.5616,11000.0
2013-04-23 15:00:00,66.21,66.25,66.2,66.21,26600.0,48.569,48.5983,48.5616,48.569,26600.0
2013-04-23 15:05:00,66.21,66.23,66.2,66.22,7600.0,48.569,48.5836,48.5616,48.5763,7600.0
2013-04-23 15:10:00,66.23,66.25,66.22,66.22,5200.0,48.5836,48.5983,48.5763,48.5763,5200.0
2013-04-23 15:15:00,66.21,66.23,66.21,66.21,1900.0,48.569,48.5836,48.569,48.569,1900.0
2013-04-23 15:20:00,66.21,66.27,66.21,66.27,2500.0,48.569,48.613,48.569,48.613,2500.0
2013-04-23 15:25:00,66.28,66.29,66.27,66.29,1500.0,48.6203,48.6277,48.613,48.6277,1500.0
2013-04-23 15:30:00,66.28,66.31,66.28,66.29,4400.0,48.6203,48.6423,48.6203,48.6277,4400.0
2013-04-23 15:35:00,66.29,66.3,66.28,66.28,4900.0,48.6277,48.635,48.6203,48.6203,4900.0
2013-04-23 15:40:00,66.27,66.27,66.26,66.27,700.0,48.613,48.613,48.6057,48.613,700.0
2013-04-23 15:45:00,66.28,66.28,66.26,66.26,1000.0,48.6203,48.6203,48.6057,48.6057,1000.0
2013-04-23 15:50:00,66.31,66.32,66.3,66.31,8800.0,48.6423,48.6497,48.635,48.6423,8800.0
2013-04-23 15:55:00,66.33,66.35,66.32,66.35,10400.0,48.657,48.6717,48.6497,48.6717,10400.0
2013-04-24 09:30:00,66.42,66.48,66.32,66.42,11100.0,48.723,48.767,48.6497,48.723,11100.0
2013-04-24 09:35:00,66.45,66.47,66.41,66.44,700.0,48.745,48.7597,48.7157,48.7377,700.0
2013-04-24 09:40:00,66.42,66.42,66.31,66.35,7600.0,48.723,48.723,48.6423,48.6717,7600.0
2013-04-24 09:45:00,66.39,66.4,66.36,66.39,1800.0,48.701,48.7084,48.679,48.701,1800.0
2013-04-24 09:50:00,66.39,66.39,66.34,66.38,4500.0,48.701,48.701,48.6643,48.6937,4500.0
2013-04-24 09:55:00,66.36,66.39,66.34,66.37,6100.0,48.679,48.701,48.6643,48.6863,6100.0
2013-04-24 10:00:00,66.4,66.42,66.37,66.39,3500.0,48.7084,48.723,48.6863,48.701,3500.0
2013-04-24 10:05:00,66.38,66.38,66.31,66.31,2600.0,48.6937,48.6937,48.6423,48.6423,2600.0
2013-04-24 10:10:00,66.31,66.34,66.28,66.29,2800.0,48.6423,48.6643,48.6203,48.6277,2800.0
2013-04-24 10:15:00,66.29,66.34,66.29,66.32,4800.0,48.6277,48.6643,48.6277,48.6497,4800.0
2013-04-24 10:20:00,66.28,66.29,66.25,66.29,2600.0,48.6203,48.6277,48.5983,48.6277,2600.0
2013-04-24 10:25:00,66.28,66.3,66.26,66.3,2800.0,48.6203,48.635,48.6057,48.635,2800.0
2013-04-24 10:30:00,66.38,66.38,66.35,66.36,2700.0,48.6937,48.6937,48.6717,48.679,2700.0
2013-04-24 10:35:00,66.36,66.39,66.36,66.36,1200.0,48.679,48.701,48.679,48.679,1200.0
2013-04-24 10:40:00,66.39,66.43,66.39,66.42,4200.0,48.701,48.7304,48.701,48.723,4200.0
2013-04-24 10:45:00,66.43,66.45,66.43,66.44,1200.0,48.7304,48.745,48.7304,48.7377,1200.0
2013-04-24 10:50:00,66.44,66.45,66.42,66.44,8200.0,48.7377,48.745,48.723,48.7377,8200.0
2013-04-24 10:55:00,66.43,66.43,66.38,66.41,10100.0,48.7304,48.7304,48.6937,48.7157,10100.0
2013-04-24 11:00:00,66.41,66.45,66.4,66.4,8900.0,48.7157,48.745,48.7084,48.7084,8900.0
2013-04-24 11:05:00,66.4,66.41,66.33,66.34,10900.0,48.7084,48.7157,48.657,48.6643,10900.0
2013-04-24 11:10:00,66.33,66.36,66.32,66.36,2800.0,48.657,48.679,48.6497,48.679,2800.0
2013-04-24 11:15:00,66.34,66.37,66.33,66.36,2900.0,48.6643,48.6863,48.657,48.679,2900.0
2013-04-24 11:20:00,66.37,66.37,66.37,66.37,1200.0,48.6863,48.6863,48.6863,48.6863,1200.0
2013-04-24 11:25:00,66.36,66.39,66.34,66.39,1900.0,48.679,48.701,48.6643,48.701,1900.0
2013-04-24 11:30:00,66.42,66.43,66.37,66.39,10300.0,48.723,48.7304,48.6863,48.701,10300.0
2013-04-24 11:35:00,66.39,66.39,66.37,66.38,3100.0,48.701,48.701,48.6863,48.6937,3100.0
2013-04-24 11:40:00,66.38,66.39,66.36,66.38,1200.0,48.6937,48.701,48.679,48.6937,1200.0
2013-04-24 11:45:00,66.39,66.44,66.39,66.42,3400.0,48.701,48.7377,48.701,48.723,3400.0
2013-04-24 11:50:00,66.42,66.44,66.4,66.4,4700.0,48.723,48.7377,48.7084,48.7084,4700.0
2013-04-24 11:55:00,66.42,66.42,66.4,66.4,500.0,48.723,48.723,48.7084,48.7084,500.0
2013-04-24 12:00:00,66.42,66.42,66.42,66.42,600.0,48.723,48.723,48.723,48.723,600.0
2013-04-24 12:05:00,66.43,66.43,66.41,66.42,2300.0,48.7304,48.7304,48.7157,48.723,2300.0
2013-04-24 12:10:00,66.42,66.42,66.39,66.39,200.0,48.723,48.723,48.701,48.701,200.0
2013-04-24 12:15:00,66.38,66.38,66.38,66.38,700.0,48.6937,48.6937,48.6937,48.6937,700.0
2013-04-24 12:20:00,66.38,66.39,66.37,66.39,900.0,48.6937,48.701,48.6863,48.701,900.0
2013-04-24 12:25:00,66.4,66.4,66.36,66.39,1600.0,48.7084,48.7084,48.679,48.701,1600.0
2013-04-24 12:30:00,66.41,66.41,66.38,66.38,2200.0,48.7157,48.7157,48.6937,48.6937,2200.0
2013-04-24 12:35:00,66.38,66.38,66.34,66.36,4600.0,48.6937,48.6937,48.6643,48.679,4600.0
2013-04-24 12:40:00,66.35,66.36,66.32,66.34,1600.0,48.6717,48.679,48.6497,48.6643,1600.0
2013-04-24 12:45:00,66.34,66.38,66.34,66.36,1900.0,48.6643,48.6937,48.6643,48.679,1900.0
2013-04-24 12:50:00,66.35,66.37,66.35,66.36,1300.0,48.6717,48.6863,48.6717,48.679,1300.0
2013-04-24 12:55:00,66.36,66.38,66.36,66.36,2400.0,48.679,48.6937,48.679,48.679,2400.0
2013-04-24 13:00:00,66.36,66.38,66.36,66.38,2300.0,48.679,48.6937,48.679,48.6937,2300.0
2013-04-24 13:05:00,66.39,66.4,66.38,66.38,2000.0,48.701,48.7084,48.6937,48.6937,2000.0
2013-04-24 13:10:00,66.37,66.39,66.37,66.39,1700.0,48.6863,48.701,48.6863,48.701,1700.0
2013-04-24 13:15:00,66.4,66.43,66.39,66.43,18200.0,48.7084,48.7304,48.701,48.7304,18200.0
2013-04-24 13:20:00,66.42,66.44,66.42,66.42,1200.0,48.723,48.7377,48.723,48.723,1200.0
2013-04-24 13:25:00,66.42,66.42,66.41,66.42,4200.0,48.723,48.723,48.7157,48.723,4200.0
2013-04-24 13:30:00,66.4,66.45,66.4,66.45,6000.0,48.7084,48.745,48.7084,48.745,6000.0
2013-04-24 13:35:00,66.45,66.45,66.43,66.45,3400.0,48.745,48.745,48.7304,48.745,3400.0
2013-04-24 13:40:00,66.45,66.45,66.43,66.43,800.0,48.745,48.745,48.7304,48.7304,800.0
2013-04-24 13:45:00,66.44,66.47,66.44,66.46,3000.0,48.7377,48.7597,48.7377,48.7524,3000.0
2013-04-24 13:50:00,66.46,66.47,66.45,66.46,4300.0,48.7524,48.7597,48.745,48.7524,4300.0
2013-04-24 13:55:00,66.46,66.46,66.45,66.45,1500.0,48.7524,48.7524,48.745,48.745,1500.0
2013-04-24 14:00:00,66.45,66.48,66.44,66.48,10800.0,48.745,48.767,48.7377,48.767,10800.0
2013-04-24 14:05:00,66.48,66.48,66.45,66.45,18900.0,48.767,48.767,48.745,48.745,18900.0
2013-04-24 14:10:00,66.46,66.48,66.45,66.47,2100.0,48.7524,48.767,48.745,48.7597,2100.0
2013-04-24 14:15:00,66.48,66.5,66.47,66.49,4200.0,48.767,48.7817,48.7597,48.7744,4200.0
2013-04-24 14:20:00,66.5,66.5,66.48,66.48,5300.0,48.7817,48.7817,48.767,48.767,5300.0
2013-04-24 14:25:00,66.48,66.51,66.47,66.49,5800.0,48.767,48.789,48.7597,48.7744,5800.0
2013-04-24 14:30:00,66.49,66.5,66.48,66.5,24300.0,48.7744,48.7817,48.767,48.7817,24300.0
2013-04-24 14:35:00,66.5,66.52,66.49,66.52,26800.0,48.7817,48.7964,48.7744,48.7964,26800.0
2013-04-24 14:40:00,66.52,66.52,66.5,66.51,25900.0,48.7964,48.7964,48.7817,48.789,25900.0
2013-04-24 14:45:00,66.51,66.52,66.48,66.49,35300.0,48.789,48.7964,48.767,48.7744,35300.0
2013-04-24 14:50:00,66.5,66.51,66.49,66.5,29900.0,48.7817,48.789,48.7744,48.7817,29900.0
2013-04-24 14:55:00,66.5,66.56,66.5,66.56,28500.0,48.7817,48.8257,48.7817,48.8257,28500.0
2013-04-24 15:00:00,66.56,66.56,66.53,66.54,376200.0,48.8257,48.8257,48.8037,48.811,376200.0
2013-04-24 15:05:00,66.53,66.54,66.52,66.53,31000.0,48.8037,48.811,48.7964,48.8037,31000.0
2013-04-24 15:10:00,66.53,66.53,66.48,66.48,22900.0,48.8037,48.8037,48.767,48.767,22900.0
2013-04-24 15:15:00,66.49,66.5,66.48,66.48,18500.0,48.7744,48.7817,48.767,48.767,18500.0
2013-04-24 15:20:00,66.49,66.49,66.46,66.47,3300.0,48.7744,48.7744,48.7524,48.7597,3300.0
2013-04-24 15:25:00,66.46,66.48,66.46,66.47,5200.0,48.7524,48.767,48.7524,48.7597,5200.0
2013-04-24 15:30:00,66.46,66.48,66.45,66.45,5000.0,48.7524,48.767,48.745,48.745,5000.0
2013-04-24 15:35:00,66.45,66.45,66.42,66.45,5500.0,48.745,48.745,48.723,48.745,5500.0
2013-04-24 15:40:00,66.46,66.46,66.4,66.4,4400.0,48.7524,48.7524,48.7084,48.7084,4400.0
2013-04-24 15:45:00,66.41,66.43,66.41,66.42,4300.0,48.7157,48.7304,48.7157,48.723,4300.0
2013-04-24 15:50:00,66.42,66.44,66.42,66.44,3300.0,48.723,48.7377,48.723,48.7377,3300.0
2013-04-24 15:55:00,66.42,66.42,66.35,66.37,10000.0,48.723,48.723,48.6717,48.6863,10000.0
2013-04-25 09:30:00,66.64,66.65,66.55,66.55,21400.0,48.8844,48.8917,48.8184,48.8184,21400.0
2013-04-25 09:35:00,66.55,66.62,66.55,66.62,300.0,48.8184,48.8697,48.8184,48.8697,300.0
2013-04-25 09:40:00,66.6,66.6,66.52,66.52,1400.0,48.8551,48.8551,48.7964,48.7964,1400.0
2013-04-25 09:45:00,66.53,66.56,66.46,66.48,13300.0,48.8037,48.8257,48.7524,48.767,13300.0
2013-04-25 09:50:00,66.5,66.6,66.5,66.59,4300.0,48.7817,48.8551,48.7817,48.8477,4300.0
2013-04-25 09:55:00,66.61,66.62,66.58,66.61,4400.0,48.8624,48.8697,48.8404,48.8624,4400.0
2013-04-25 10:00:00,66.59,66.66,66.59,66.62,19200.0,48.8477,48.8991,48.8477,48.8697,19200.0
2013-04-25 10:05:00,66.64,66.72,66.64,66.72,15900.0,48.8844,48.9431,48.8844,48.9431,15900.0
2013-04-25 10:10:00,66.72,66.73,66.69,66.7,5300.0,48.9431,48.9504,48.9211,48.9284,5300.0
2013-04-25 10:15:00,66.72,66.72,66.69,66.71,4100.0,48.9431,48.9431,48.9211,48.9358,4100.0
2013-04-25 10:20:00,66.72,66.76,66.71,66.75,5900.0,48.9431,48.9724,48.9358,48.9651,5900.0
2013-04-25 10:25:00,66.77,66.81,66.77,66.79,6600.0,48.9798,49.0091,48.9798,48.9944,6600.0
2013-04-25 10:30:00,66.78,66.79,66.76,66.77,5400.0,48.9871,48.9944,48.9724,48.9798,5400.0
2013-04-25 10:35:00,66.77,66.81,66.77,66.78,8300.0,48.9798,49.0091,48.9798,48.9871,8300.0
2013-04-25 10:40:00,66.79,66.86,66.77,66.85,50300.0,48.9944,49.0458,48.9798,49.0385,50300.0
2013-04-25 10:45:00,66.86,66.86,66.83,66.83,9800.0,49.0458,49.0458,49.0238,49.0238,9800.0
2013-04-25 10:50:00,66.83,66.88,66.83,66.86,14100.0,49.0238,49.0605,49.0238,49.0458,14100.0
2013-04-25 10:55:00,66.87,66.87,66.85,66.85,2900.0,49.0531,49.0531,49.0385,49.0385,2900.0
2013-04-25 11:00:00,66.87,66.89,66.87,66.88,5400.0,49.0531,49.0678,49.0531,49.0605,5400.0
2013-04-25 11:05:00,66.88,66.88,66.84,66.86,5800.0,49.0605,49.0605,49.0311,49.0458,5800.0
2013-04-25 11:10:00,66.86,66.87,66.84,66.84,4700.0,49.0458,49.0531,49.0311,49.0311,4700.0
2013-04-25 11:15:00,66.84,66.87,66.84,66.85,16600.0,49.0311,49.0531,49.0311,49.0385,16600.0
2013-04-25 11:20:00,66.85,66.85,66.83,66.83,3600.0,49.0385,49.0385,49.0238,49.0238,3600.0
2013-04-25 11:25:00,66.83,66.84,66.82,66.82,6800.0,49.0238,49.0311,49.0164,49.0164,6800.0
2013-04-25 11:30:00,66.82,66.86,66.82,66.85,8100.0,49.0164,49.0458,49.0164,49.0385,8100.0
2013-04-25 11:35:00,66.86,66.88,66.86,66.86,4600.0,49.0458,49.0605,49.0458,49.0458,4600.0
2013-04-25 11:40:00,66.87,66.87,66.85,66.85,3900.0,49.0531,49.0531,49.0385,49.0385,3900.0
2013-04-25 11:45:00,66.85,66.85,66.82,66.82,8500.0,49.0385,49.0385,49.0164,49.0164,8500.0
2013-04-25 11:50:00,66.83,66.83,66.8,66.8,9400.0,49.0238,49.0238,49.0018,49.0018,9400.0
2013-04-25 11:55:00,66.81,66.81,66.78,66.79,5200.0,49.0091,49.0091,48.9871,48.9944,5200.0
2013-04-25 12:00:00,66.79,66.8,66.79,66.79,5100.0,48.9944,49.0018,48.9944,48.9944,5100.0
2013-04-25 12:05:00,66.78,66.81,66.78,66.8,6500.0,48.9871,49.0091,48.9871,49.0018,6500.0
2013-04-25 12:10:00,66.8,66.83,66.8,66.81,3100.0,49.0018,49.0238,49.0018,49.0091,3100.0
2013-04-25 12:15:00,66.82,66.82,66.8,66.81,3300.0,49.0164,49.0164,49.0018,49.0091,3300.0
2013-04-25 12:20:00,66.8,66.81,66.8,66.8,2600.0,49.0018,49.0091,49.0018,49.0018,2600.0
2013-04-25 12:25:00,66.79,66.79,66.77,66.78,13200.0,48.9944,48.9944,48.9798,48.9871,13200.0
2013-04-25 12:30:00,66.79,66.82,66.77,66.81,23400.0,48.9944,49.0164,48.9798,49.0091,23400.0
2013-04-25 12:35:00,66.81,66.83,66.81,66.83,3200.0,49.0091,49.0238,49.0091,49.0238,3200.0
2013-04-25 12:40:00,66.82,66.82,66.78,66.81,141600.0,49.0164,49.0164,48.9871,49.0091,141600.0
2013-04-25 12:45:00,66.81,66.84,66.81,66.83,16700.0,49.0091,49.0311,49.0091,49.0238,16700.0
2013-04-25 12:50:00,66.83,66.85,66.83,66.85,3100.0,49.0238,49.0385,49.0238,49.0385,3100.0
2013-04-25 12:55:00,66.85,66.86,66.84,66.85,3200.0,49.0385,49.0458,49.0311,49.0385,3200.0
2013-04-25 13:00:00,66.85,66.85,66.83,66.84,3000.0,49.0385,49.0385,49.0238,49.0311,3000.0
2013-04-25 13:05:00,66.84,66.84,66.83,66.83,2000.0,49.0311,49.0311,49.0238,49.0238,2000.0
2013-04-25 13:10:00,66.83,66.87,66.83,66.87,600.0,49.0238,49.0531,49.0238,49.0531,600.0
2013-04-25 13:15:00,66.9,66.92,66.89,66.92,12900.0,49.0751,49.0898,49.0678,49.0898,12900.0
2013-04-25 13:20:00,66.91,66.93,66.9,66.91,9200.0,49.0825,49.0971,49.0751,49.0825,9200.0
2013-04-25 13:25:00,66.91,66.93,66.9,66.93,5200.0,49.0825,49.0971,49.0751,49.0971,5200.0
2013-04-25 13:30:00,66.93,66.93,66.91,66.93,2400.0,49.0971,49.0971,49.0825,49.0971,2400.0
2013-04-25 13:35:00,66.93,66.93,66.91,66.91,2200.0,49.0971,49.0971,49.0825,49.0825,2200.0
2013-04-25 13:40:00,66.91,66.91,66.9,66.91,2300.0,49.0825,49.0825,49.0751,49.0825,2300.0
2013-04-25 13:45:00,66.9,66.92,66.88,66.91,1700.0,49.0751,49.0898,49.0605,49.0825,1700.0
2013-04-25 13:50:00,66.91,66.92,66.9,66.91,2900.0,49.0825,49.0898,49.0751,49.0825,2900.0
2013-04-25 13:55:00,66.92,66.96,66.92,66.94,4700.0,49.0898,49.1191,49.0898,49.1045,4700.0
2013-04-25 14:00:00,66.93,66.94,66.93,66.94,4500.0,49.0971,49.1045,49.0971,49.1045,4500.0
2013-04-25 14:05:00,66.94,66.96,66.93,66.96,6400.0,49.1045,49.1191,49.0971,49.1191,6400.0
2013-04-25 14:10:00,66.95,66.95,66.94,66.94,800.0,49.1118,49.1118,49.1045,49.1045,800.0
2013-04-25 14:15:00,66.94,66.94,66.91,66.91,1700.0,49.1045,49.1045,49.0825,49.0825,1700.0
2013-04-25 14:20:00,66.91,66.91,66.89,66.9,3000.0,49.0825,49.0825,49.0678,49.0751,3000.0
2013-04-25 14:25:00,66.91,66.92,66.89,66.9,3000.0,49.0825,49.0898,49.0678,49.0751,3000.0
2013-04-25 14:30:00,66.88,66.88,66.85,66.85,500.0,49.0605,49.0605,49.0385,49.0385,500.0
2013-04-25 14:35:00,66.87,66.87,66.86,66.87,3100.0,49.0531,49.0531,49.0458,49.0531,3100.0
2013-04-25 14:40:00,66.86,66.89,66.86,66.86,1900.0,49.0458,49.0678,49.0458,49.0458,1900.0
2013-04-25 14:45:00,66.85,66.85,66.82,66.82,2500.0,49.0385,49.0385,49.0164,49.0164,2500.0
2013-04-25 14:50:00,66.82,66.82,66.78,66.78,4600.0,49.0164,49.0164,48.9871,48.9871,4600.0
2013-04-25 14:55:00,66.76,66.77,66.71,66.74,8300.0,48.9724,48.9798,48.9358,48.9578,8300.0
2013-04-25 15:00:00,66.73,66.75,66.7,66.7,5800.0,48.9504,48.9651,48.9284,48.9284,5800.0
2013-04-25 15:05:00,66.69,66.69,66.6,66.65,7800.0,48.9211,48.9211,48.8551,48.8917,7800.0
2013-04-25 15:10:00,66.63,66.66,66.58,66.66,2500.0,48.8771,48.8991,48.8404,48.8991,2500.0
2013-04-25 15:15:00,66.66,66.69,66.59,66.59,3300.0,48.8991,48.9211,48.8477,48.8477,3300.0
2013-04-25 15:20:00,66.59,66.6,66.53,66.54,4900.0,48.8477,48.8551,48.8037,48.811,4900.0
2013-04-25 15:25:00,66.58,66.59,66.57,66.59,4300.0,48.8404,48.8477,48.8331,48.8477,4300.0
2013-04-25 15:30:00,66.59,66.62,66.59,66.62,1400.0,48.8477,48.8697,48.8477,48.8697,1400.0
2013-04-25 15:35:00,66.62,66.67,66.62,66.67,2600.0,48.8697,48.9064,48.8697,48.9064,2600.0
2013-04-25 15:40:00,66.68,66.69,66.67,66.67,2100.0,48.9137,48.9211,48.9064,48.9064,2100.0
2013-04-25 15:45:00,66.68,66.7,66.67,66.7,3700.0,48.9137,48.9284,48.9064,48.9284,3700.0
2013-04-25 15:50:00,66.7,66.7,66.57,66.57,5200.0,48.9284,48.9284,48.8331,48.8331,5200.0
2013-04-25 15:55:00,66.58,66.65,66.56,66.64,5300.0,48.8404,48.8917,48.8257,48.8844,5300.0
2013-04-26 09:30:00,66.56,66.64,66.56,66.6,4900.0,48.8257,48.8844,48.8257,48.8551,4900.0
2013-04-26 09:35:00,66.61,66.61,66.53,66.53,600.0,48.8624,48.8624,48.8037,48.8037,600.0
2013-04-26 09:40:00,66.52,66.53,66.49,66.49,500.0,48.7964,48.8037,48.7744,48.7744,500.0
2013-04-26 09:45:00,66.53,66.54,66.5,66.5,2000.0,48.8037,48.811,48.7817,48.7817,2000.0
2013-04-26 09:50:00,66.49,66.56,66.49,66.56,3700.0,48.7744,48.8257,48.7744,48.8257,3700.0
2013-04-26 09:55:00,66.58,66.66,66.58,66.62,3300.0,48.8404,48.8991,48.8404,48.8697,3300.0
2013-04-26 10:00:00,66.65,66.66,66.64,66.64,2300.0,48.8917,48.8991,48.8844,48.8844,2300.0
2013-04-26 10:05:00,66.62,66.63,66.57,66.57,7300.0,48.8697,48.8771,48.8331,48.8331,7300.0
2013-04-26 10:10:00,66.51,66.53,66.5,66.5,900.0,48.789,48.8037,48.7817,48.7817,900.0
2013-04-26 10:15:00,66.55,66.55,66.44,66.46,1900.0,48.8184,48.8184,48.7377,48.7524,1900.0
2013-04-26 10:20:00,66.48,66.51,66.45,66.51,3700.0,48.767,48.789,48.745,48.789,3700.0
2013-04-26 10:25:00,66.52,66.53,66.49,66.51,900.0,48.7964,48.8037,48.7744,48.789,900.0
2013-04-26 10:30:00,66.51,66.53,66.49,66.5,1800.0,48.789,48.8037,48.7744,48.7817,1800.0
2013-04-26 10:35:00,66.46,66.51,66.46,66.5,2600.0,48.7524,48.789,48.7524,48.7817,2600.0
2013-04-26 10:40:00,66.5,66.54,66.5,66.51,700.0,48.7817,48.811,48.7817,48.789,700.0
2013-04-26 10:45:00,66.53,66.54,66.5,66.51,2400.0,48.8037,48.811,48.7817,48.789,2400.0
2013-04-26 10:50:00,66.49,66.5,66.43,66.44,27800.0,48.7744,48.7817,48.7304,48.7377,27800.0
2013-04-26 10:55:00,66.42,66.48,66.42,66.48,1500.0,48.723,48.767,48.723,48.767,1500.0
2013-04-26 11:00:00,66.46,66.5,66.45,66.47,2700.0,48.7524,48.7817,48.745,48.7597,2700.0
2013-04-26 11:05:00,66.48,66.49,66.46,66.47,1300.0,48.767,48.7744,48.7524,48.7597,1300.0
2013-04-26 11:10:00,66.48,66.53,66.47,66.53,2800.0,48.767,48.8037,48.7597,48.8037,2800.0
2013-04-26 11:15:00,66.53,66.54,66.51,66.52,3300.0,48.8037,48.811,48.789,48.7964,3300.0
2013-04-26 11:20:00,66.51,66.53,66.49,66.51,2900.0,48.789,48.8037,48.7744,48.789,2900.0
2013-04-26 11:25:00,66.52,66.52,66.48,66.48,1900.0,48.7964,48.7964,48.767,48.767,1900.0
2013-04-26 11:30:00,66.48,66.48,66.47,66.48,2400.0,48.767,48.767,48.7597,48.767,2400.0
2013-04-26 11:35:00,66.49,66.49,66.44,66.45,2300.0,48.7744,48.7744,48.7377,48.745,2300.0
2013-04-26 11:40:00,66.44,66.44,66.43,66.43,1700.0,48.7377,48.7377,48.7304,48.7304,1700.0
2013-04-26 11:45:00,66.43,66.43,66.38,66.39,3700.0,48.7304,48.7304,48.6937,48.701,3700.0
2013-04-26 11:50:00,66.37,66.37,66.36,66.37,900.0,48.6863,48.6863,48.679,48.6863,900.0
2013-04-26 11:55:00,66.36,66.38,66.35,66.38,3100.0,48.679,48.6937,48.6717,48.6937,3100.0
2013-04-26 12:00:00,66.38,66.38,66.35,66.38,3300.0,48.6937,48.6937,48.6717,48.6937,3300.0
2013-04-26 12:05:00,66.41,66.43,66.39,66.42,4300.0,48.7157,48.7304,48.701,48.723,4300.0
2013-04-26 12:10:00,66.4,66.43,66.37,66.39,4700.0,48.7084,48.7304,48.6863,48.701,4700.0
2013-04-26 12:15:00,66.4,66.43,66.4,66.41,5800.0,48.7084,48.7304,48.7084,48.7157,5800.0
2013-04-26 12:20:00,66.39,66.4,66.39,66.4,600.0,48.701,48.7084,48.701,48.7084,600.0
2013-04-26 12:25:00,66.38,66.39,66.37,66.38,2000.0,48.6937,48.701,48.6863,48.6937,2000.0
2013-04-26 12:30:00,66.38,66.41,66.37,66.4,900.0,48.6937,48.7157,48.6863,48.7084,900.0
2013-04-26 12:35:00,66.39,66.4,66.37,66.38,1600.0,48.701,48.7084,48.6863,48.6937,1600.0
2013-04-26 12:40:00,66.37,66.39,66.37,66.37,1900.0,48.6863,48.701,48.6863,48.6863,1900.0
2013-04-26 12:45:00,66.36,66.39,66.36,66.39,800.0,48.679,48.701,48.679,48.701,800.0
2013-04-26 12:50:00,66.41,66.44,66.41,66.44,4200.0,48.7157,48.7377,48.7157,48.7377,4200.0
2013-04-26 12:55:00,66.45,66.47,66.45,66.47,9000.0,48.745,48.7597,48.745,48.7597,9000.0
2013-04-26 13:00:00,66.45,66.45,66.44,66.44,2800.0,48.745,48.745,48.7377,48.7377,2800.0
2013-04-26 13:05:00,66.43,66.48,66.43,66.48,2900.0,48.7304,48.767,48.7304,48.767,2900.0
2013-04-26 13:10:00,66.47,66.47,66.47,66.47,200.0,48.7597,48.7597,48.7597,48.7597,200.0
2013-04-26 13:15:00,66.47,66.5,66.47,66.5,11000.0,48.7597,48.7817,48.7597,48.7817,11000.0
2013-04-26 13:20:00,66.49,66.55,66.49,66.52,6900.0,48.7744,48.8184,48.7744,48.7964,6900.0
2013-04-26 13:25:00,66.54,66.56,66.54,66.54,3300.0,48.811,48.8257,48.811,48.811,3300.0
2013-04-26 13:30:00,66.55,66.57,66.54,66.54,8100.0,48.8184,48.8331,48.811,48.811,8100.0
2013-04-26 13:35:00,66.54,66.55,66.54,66.55,4000.0,48.811,48.8184,48.811,48.8184,4000.0
2013-04-26 13:40:00,66.53,66.56,66.52,66.56,2600.0,48.8037,48.8257,48.7964,48.8257,2600.0
2013-04-26 13:45:00,66.57,66.61,66.57,66.59,4900.0,48.8331,48.8624,48.8331,48.8477,4900.0
2013-04-26 13:50:00,66.58,66.59,66.56,66.57,13500.0,48.8404,48.8477,48.8257,48.8331,13500.0
2013-04-26 13:55:00,66.57,66.58,66.56,66.57,4100.0,48.8331,48.8404,48.8257,48.8331,4100.0
2013-04-26 14:00:00,66.58,66.6,66.56,66.58,5200.0,48.8404,48.8551,48.8257,48.8404,5200.0
2013-04-26 14:05:00,66.59,66.6,66.56,66.56,16000.0,48.8477,48.8551,48.8257,48.8257,16000.0
2013-04-26 14:10:00,66.57,66.58,66.54,66.54,4700.0,48.8331,48.8404,48.811,48.811,4700.0
2013-04-26 14:15:00,66.53,66.56,66.53,66.55,5000.0,48.8037,48.8257,48.8037,48.8184,5000.0
2013-04-26 14:20:00,66.54,66.57,66.51,66.56,4100.0,48.811,48.8331,48.789,48.8257,4100.0
2013-04-26 14:25:00,66.55,66.56,66.54,66.54,3200.0,48.8184,48.8257,48.811,48.811,3200.0
2013-04-26 14:30:00,66.53,66.55,66.52,66.52,1600.0,48.8037,48.8184,48.7964,48.7964,1600.0
2013-04-26 14:35:00,66.53,66.54,66.52,66.54,1200.0,48.8037,48.811,48.7964,48.811,1200.0
2013-04-26 14:40:00,66.53,66.54,66.52,66.54,800.0,48.8037,48.811,48.7964,48.811,800.0
2013-04-26 14:45:00,66.53,66.59,66.53,66.59,2200.0,48.8037,48.8477,48.8037,48.8477,2200.0
2013-04-26 14:50:00,66.59,66.59,66.55,66.55,4700.0,48.8477,48.8477,48.8184,48.8184,4700.0
2013-04-26 14:55:00,66.56,66.57,66.55,66.55,1400.0,48.8257,48.8331,48.8184,48.8184,1400.0
2013-04-26 15:00:00,66.55,66.61,66.55,66.6,4000.0,48.8184,48.8624,48.8184,48.8551,4000.0
2013-04-26 15:05:00,66.6,66.65,66.6,66.65,2300.0,48.8551,48.8917,48.8551,48.8917,2300.0
2013-04-26 15:10:00,66.66,66.66,66.63,66.65,7400.0,48.8991,48.8991,48.8771,48.8917,7400.0
2013-04-26 15:15:00,66.63,66.63,66.62,66.63,1000.0,48.8771,48.8771,48.8697,48.8771,1000.0
2013-04-26 15:20:00,66.64,66.65,66.63,66.65,3700.0,48.8844,48.8917,48.8771,48.8917,3700.0
2013-04-26 15:25:00,66.64,66.68,66.64,66.67,21800.0,48.8844,48.9137,48.8844,48.9064,21800.0
2013-04-26 15:30:00,66.67,66.69,66.66,66.69,16700.0,48.9064,48.9211,48.8991,48.9211,16700.0
2013-04-26 15:35:00,66.69,66.69,66.67,66.67,900.0,48.9211,48.9211,48.9064,48.9064,900.0
2013-04-26 15:40:00,66.68,66.7,66.67,66.67,3800.0,48.9137,48.9284,48.9064,48.9064,3800.0
2013-04-26 15:45:00,66.67,66.67,66.61,66.65,7700.0,48.9064,48.9064,48.8624,48.8917,7700.0
2013-04-26 15:50:00,66.62,66.63,66.6,66.6,3700.0,48.8697,48.8771,48.8551,48.8551,3700.0
2013-04-26 15:55:00,66.58,66.6,66.56,66.57,16000.0,48.8404,48.8551,48.8257,48.8331,16000.0
2013-04-29 09:30:00,66.73,66.82,66.69,66.7,15000.0,48.9504,49.0164,48.9211,48.9284,15000.0
2013-04-29 09:35:00,66.66,66.66,66.66,66.66,400.0,48.8991,48.8991,48.8991,48.8991,400.0
2013-04-29 09:40:00,66.65,66.65,66.63,66.65,800.0,48.8917,48.8917,48.8771,48.8917,800.0
2013-04-29 09:45:00,66.64,66.65,66.64,66.65,200.0,48.8844,48.8917,48.8844,48.8917,200.0
2013-04-29 09:50:00,66.67,66.69,66.67,66.68,1200.0,48.9064,48.9211,48.9064,48.9137,1200.0
2013-04-29 09:55:00,66.68,66.72,66.67,66.72,6800.0,48.9137,48.9431,48.9064,48.9431,6800.0
2013-04-29 10:00:00,66.72,66.8,66.7,66.8,3000.0,48.9431,49.0018,48.9284,49.0018,3000.0
2013-04-29 10:05:00,66.81,66.85,66.81,66.85,900.0,49.0091,49.0385,49.0091,49.0385,900.0
2013-04-29 10:10:00,66.85,66.85,66.81,66.82,3500.0,49.0385,49.0385,49.0091,49.0164,3500.0
2013-04-29 10:15:00,66.82,66.84,66.82,66.83,2800.0,49.0164,49.0311,49.0164,49.0238,2800.0
2013-04-29 10:20:00,66.85,66.86,66.83,66.86,1900.0,49.0385,49.0458,49.0238,49.0458,1900.0
2013-04-29 10:25:00,66.87,66.87,66.83,66.85,2900.0,49.0531,49.0531,49.0238,49.0385,2900.0
2013-04-29 10:30:00,66.83,66.86,66.82,66.83,6000.0,49.0238,49.0458,49.0164,49.0238,6000.0
2013-04-29 10:35:00,66.84,66.87,66.84,66.85,1200.0,49.0311,49.0531,49.0311,49.0385,1200.0
2013-04-29 10:40:00,66.84,66.86,66.84,66.85,2500.0,49.0311,49.0458,49.0311,49.0385,2500.0
2013-04-29 10:45:00,66.85,66.88,66.85,66.87,1900.0,49.0385,49.0605,49.0385,49.0531,1900.0
2013-04-29 10:50:00,66.87,66.9,66.87,66.9,2000.0,49.0531,49.0751,49.0531,49.0751,2000.0
2013-04-29 10:55:00,66.9,66.9,66.88,66.9,1500.0,49.0751,49.0751,49.0605,49.0751,1500.0
2013-04-29 11:00:00,66.9,66.9,66.85,66.87,1900.0,49.0751,49.0751,49.0385,49.0531,1900.0
2013-04-29 11:05:00,66.86,66.87,66.85,66.86,1200.0,49.0458,49.0531,49.0385,49.0458,1200.0
2013-04-29 11:10:00,66.85,66.85,66.84,66.85,2300.0,49.0385,49.0385,49.0311,49.0385,2300.0
2013-04-29 11:15:00,66.85,66.86,66.84,66.85,1000.0,49.0385,49.0458,49.0311,49.0385,1000.0
2013-04-29 11:20:00,66.85,66.87,66.85,66.86,44700.0,49.0385,49.0531,49.0385,49.0458,44700.0
2013-04-29 11:25:00,66.87,66.88,66.87,66.88,7000.0,49.0531,49.0605,49.0531,49.0605,7000.0
2013-04-29 11:30:00,66.88,66.88,66.87,66.87,4700.0,49.0605,49.0605,49.0531,49.0531,4700.0
2013-04-29 11:35:00,66.87,66.88,66.84,66.84,2100.0,49.0531,49.0605,49.0311,49.0311,2100.0
2013-04-29 11:40:00,66.84,66.84,66.84,66.84,400.0,49.0311,49.0311,49.0311,49.0311,400.0
2013-04-29 11:45:00,66.86,66.88,66.85,66.88,4100.0,49.0458,49.0605,49.0385,49.0605,4100.0
2013-04-29 11:50:00,66.86,66.87,66.85,66.86,1600.0,49.0458,49.0531,49.0385,49.0458,1600.0
2013-04-29 11:55:00,66.85,66.89,66.85,66.89,900.0,49.0385,49.0678,49.0385,49.0678,900.0
2013-04-29 12:00:00,66.9,66.95,66.89,66.94,14300.0,49.0751,49.1118,49.0678,49.1045,14300.0
2013-04-29 12:05:00,66.95,66.95,66.93,66.93,1100.0,49.1118,49.1118,49.0971,49.0971,1100.0
2013-04-29 12:10:00,66.94,66.96,66.92,66.96,1400.0,49.1045,49.1191,49.0898,49.1191,1400.0
2013-04-29 12:15:00,66.95,66.95,66.95,66.95,200.0,49.1118,49.1118,49.1118,49.1118,200.0
2013-04-29 12:20:00,66.95,66.98,66.95,66.97,13800.0,49.1118,49.1338,49.1118,49.1265,13800.0
2013-04-29 12:25:00,66.97,66.99,66.97,66.98,1200.0,49.1265,49.1412,49.1265,49.1338,1200.0
2013-04-29 12:30:00,66.97,66.97,66.97,66.97,900.0,49.1265,49.1265,49.1265,49.1265,900.0
2013-04-29 12:35:00,66.96,66.99,66.96,66.99,1400.0,49.1191,49.1412,49.1191,49.1412,1400.0
2013-04-29 12:40:00,67.0,67.0,67.0,67.0,200.0,49.1485,49.1485,49.1485,49.1485,200.0
2013-04-29 12:45:00,67.0,67.0,66.99,66.99,1300.0,49.1485,49.1485,49.1412,49.1412,1300.0
2013-04-29 12:50:00,66.99,66.99,66.99,66.99,500.0,49.1412,49.1412,49.1412,49.1412,500.0
2013-04-29 12:55:00,66.98,66.98,66.96,66.96,900.0,49.1338,49.1338,49.1191,49.1191,900.0
2013-04-29 13:00:00,66.95,66.95,66.94,66.95,1800.0,49.1118,49.1118,49.1045,49.1118,1800.0
2013-04-29 13:05:00,66.97,66.97,66.97,66.97,500.0,49.1265,49.1265,49.1265,49.1265,500.0
2013-04-29 13:10:00,66.97,66.97,66.95,66.95,1800.0,49.1265,49.1265,49.1118,49.1118,1800.0
2013-04-29 13:15:00,66.95,66.97,66.95,66.97,14700.0,49.1118,49.1265,49.1118,49.1265,14700.0
2013-04-29 13:20:00,66.96,66.97,66.94,66.97,2600.0,49.1191,49.1265,49.1045,49.1265,2600.0
2013-04-29 13:25:00,66.96,66.99,66.96,66.98,1700.0,49.1191,49.1412,49.1191,49.1338,1700.0
2013-04-29 13:30:00,66.98,66.99,66.97,66.99,7900.0,49.1338,49.1412,49.1265,49.1412,7900.0
2013-04-29 13:35:00,66.98,67.0,66.98,66.99,3000.0,49.1338,49.1485,49.1338,49.1412,3000.0
2013-04-29 13:40:00,67.0,67.03,67.0,67.03,1600.0,49.1485,49.1705,49.1485,49.1705,1600.0
2013-04-29 13:45:00,67.04,67.06,67.03,67.06,2300.0,49.1778,49.1925,49.1705,49.1925,2300.0
2013-04-29 13:50:00,67.06,67.06,67.05,67.05,2400.0,49.1925,49.1925,49.1852,49.1852,2400.0
2013-04-29 13:55:00,67.06,67.08,67.06,67.07,400.0,49.1925,49.2072,49.1925,49.1998,400.0
2013-04-29 14:00:00,67.08,67.09,67.06,67.06,1700.0,49.2072,49.2145,49.1925,49.1925,1700.0
2013-04-29 14:05:00,67.08,67.09,67.07,67.08,4600.0,49.2072,49.2145,49.1998,49.2072,4600.0
2013-04-29 14:10:00,67.09,67.1,67.06,67.07,11900.0,49.2145,49.2218,49.1925,49.1998,11900.0
2013-04-29 14:15:00,67.07,67.08,67.05,67.06,6000.0,49.1998,49.2072,49.1852,49.1925,6000.0
2013-04-29 14:20:00,67.05,67.06,67.04,67.06,2200.0,49.1852,49.1925,49.1778,49.1925,2200.0
2013-04-29 14:25:00,67.05,67.07,67.05,67.07,1300.0,49.1852,49.1998,49.1852,49.1998,1300.0
2013-04-29 14:30:00,67.08,67.08,67.06,67.06,4900.0,49.2072,49.2072,49.1925,49.1925,4900.0
2013-04-29 14:35:00,67.05,67.07,67.05,67.06,2000.0,49.1852,49.1998,49.1852,49.1925,2000.0
2013-04-29 14:40:00,67.06,67.08,67.06,67.06,8000.0,49.1925,49.2072,49.1925,49.1925,8000.0
2013-04-29 14:45:00,67.06,67.07,67.05,67.06,6800.0,49.1925,49.1998,49.1852,49.1925,6800.0
2013-04-29 14:50:00,67.06,67.07,67.06,67.06,3800.0,49.1925,49.1998,49.1925,49.1925,3800.0
2013-04-29 14:55:00,67.06,67.07,67.05,67.06,7400.0,49.1925,49.1998,49.1852,49.1925,7400.0
2013-04-29 15:00:00,67.07,67.08,67.04,67.04,11000.0,49.1998,49.2072,49.1778,49.1778,11000.0
2013-04-29 15:05:00,67.03,67.04,66.97,66.98,12900.0,49.1705,49.1778,49.1265,49.1338,12900.0
2013-04-29 15:10:00,66.97,66.99,66.95,66.96,2300.0,49.1265,49.1412,49.1118,49.1191,2300.0
2013-04-29 15:15:00,66.95,66.99,66.95,66.99,3300.0,49.1118,49.1412,49.1118,49.1412,3300.0
2013-04-29 15:20:00,66.98,66.98,66.96,66.96,1800.0,49.1338,49.1338,49.1191,49.1191,1800.0
2013-04-29 15:25:00,66.95,66.98,66.93,66.97,3300.0,49.1118,49.1338,49.0971,49.1265,3300.0
2013-04-29 15:30:00,66.97,67.0,66.97,67.0,2900.0,49.1265,49.1485,49.1265,49.1485,2900.0
2013-04-29 15:35:00,67.01,67.03,67.01,67.02,1500.0,49.1558,49.1705,49.1558,49.1632,1500.0
2013-04-29 15:40:00,67.01,67.01,66.99,66.99,1800.0,49.1558,49.1558,49.1412,49.1412,1800.0
2013-04-29 15:45:00,67.01,67.02,66.95,66.97,2600.0,49.1558,49.1632,49.1118,49.1265,2600.0
2013-04-29 15:50:00,66.96,66.96,66.91,66.92,3900.0,49.1191,49.1191,49.0825,49.0898,3900.0
2013-04-29 15:55:00,66.93,66.98,66.92,66.98,5700.0,49.0971,49.1338,49.0898,49.1338,5700.0
2013-04-30 09:30:00,66.96,66.96,66.83,66.86,26300.0,49.1191,49.1191,49.0238,49.0458,26300.0
2013-04-30 09:35:00,66.91,66.93,66.91,66.93,3800.0,49.0825,49.0971,49.0825,49.0971,3800.0
2013-04-30 09:40:00,66.92,66.93,66.8,66.81,6500.0,49.0898,49.0971,49.0018,49.0091,6500.0
2013-04-30 09:45:00,66.81,66.86,66.79,66.86,3600.0,49.0091,49.0458,48.9944,49.0458,3600.0
2013-04-30 09:50:00,66.82,66.84,66.76,66.76,1900.0,49.0164,49.0311,48.9724,48.9724,1900.0
2013-04-30 09:55:00,66.72,66.76,66.7,66.72,9500.0,48.9431,48.9724,48.9284,48.9431,9500.0
2013-04-30 10:00:00,66.73,66.82,66.62,66.63,20800.0,48.9504,49.0164,48.8697,48.8771,20800.0
2013-04-30 10:05:00,66.65,66.66,66.62,66.64,8800.0,48.8917,48.8991,48.8697,48.8844,8800.0
2013-04-30 10:10:00,66.65,66.71,66.64,66.71,13800.0,48.8917,48.9358,48.8844,48.9358,13800.0
2013-04-30 10:15:00,66.69,66.72,66.66,66.66,3500.0,48.9211,48.9431,48.8991,48.8991,3500.0
2013-04-30 10:20:00,66.69,66.69,66.66,66.68,3300.0,48.9211,48.9211,48.8991,48.9137,3300.0
2013-04-30 10:25:00,66.69,66.69,66.64,66.66,1600.0,48.9211,48.9211,48.8844,48.8991,1600.0
2013-04-30 10:30:00,66.64,66.7,66.64,66.7,3000.0,48.8844,48.9284,48.8844,48.9284,3000.0
2013-04-30 10:35:00,66.69,66.73,66.68,66.72,4500.0,48.9211,48.9504,48.9137,48.9431,4500.0
2013-04-30 10:40:00,66.71,66.76,66.71,66.74,3100.0,48.9358,48.9724,48.9358,48.9578,3100.0
2013-04-30 10:45:00,66.75,66.79,66.73,66.77,4000.0,48.9651,48.9944,48.9504,48.9798,4000.0
2013-04-30 10:50:00,66.78,66.81,66.78,66.8,3200.0,48.9871,49.0091,48.9871,49.0018,3200.0
2013-04-30 10:55:00,66.8,66.81,66.78,66.79,6400.0,49.0018,49.0091,48.9871,48.9944,6400.0
2013-04-30 11:00:00,66.79,66.8,66.78,66.78,3900.0,48.9944,49.0018,48.9871,48.9871,3900.0
2013-04-30 11:05:00,66.78,66.83,66.78,66.82,6900.0,48.9871,49.0238,48.9871,49.0164,6900.0
2013-04-30 11:10:00,66.83,66.84,66.8,66.8,4500.0,49.0238,49.0311,49.0018,49.0018,4500.0
2013-04-30 11:15:00,66.8,66.81,66.79,66.8,5200.0,49.0018,49.0091,48.9944,49.0018,5200.0
2013-04-30 11:20:00,66.8,66.81,66.79,66.8,4300.0,49.0018,49.0091,48.9944,49.0018,4300.0
2013-04-30 11:25:00,66.79,66.81,66.79,66.8,2800.0,48.9944,49.0091,48.9944,49.0018,2800.0
2013-04-30 11:30:00,66.81,66.87,66.81,66.85,2900.0,49.0091,49.0531,49.0091,49.0385,2900.0
2013-04-30 11:35:00,66.85,66.88,66.85,66.87,800.0,49.0385,49.0605,49.0385,49.0531,800.0
2013-04-30 11:40:00,66.88,66.91,66.88,66.9,1700.0,49.0605,49.0825,49.0605,49.0751,1700.0
2013-04-30 11:45:00,66.9,66.91,66.89,66.91,1400.0,49.0751,49.0825,49.0678,49.0825,1400.0
2013-04-30 11:50:00,66.92,66.94,66.92,66.94,900.0,49.0898,49.1045,49.0898,49.1045,900.0
2013-04-30 11:55:00,66.94,66.94,66.92,66.92,1200.0,49.1045,49.1045,49.0898,49.0898,1200.0
2013-04-30 12:00:00,66.92,66.93,66.9,66.91,5600.0,49.0898,49.0971,49.0751,49.0825,5600.0
2013-04-30 12:05:00,66.9,66.93,66.9,66.93,400.0,49.0751,49.0971,49.0751,49.0971,400.0
2013-04-30 12:10:00,66.92,66.92,66.91,66.91,600.0,49.0898,49.0898,49.0825,49.0825,600.0
2013-04-30 12:15:00,66.92,66.92,66.87,66.88,2300.0,49.0898,49.0898,49.0531,49.0605,2300.0
2013-04-30 12:20:00,66.88,66.89,66.87,66.88,7600.0,49.0605,49.0678,49.0531,49.0605,7600.0
2013-04-30 12:25:00,66.86,66.86,66.85,66.85,6500.0,49.0458,49.0458,49.0385,49.0385,6500.0
2013-04-30 12:30:00,66.85,66.88,66.85,66.88,700.0,49.0385,49.0605,49.0385,49.0605,700.0
2013-04-30 12:35:00,66.87,66.87,66.84,66.84,1700.0,49.0531,49.0531,49.0311,49.0311,1700.0
2013-04-30 12:40:00,66.86,66.87,66.85,66.85,1300.0,49.0458,49.0531,49.0385,49.0385,1300.0
2013-04-30 12:45:00,66.9,66.93,66.9,66.93,1000.0,49.0751,49.0971,49.0751,49.0971,1000.0
2013-04-30 12:50:00,66.93,66.93,66.92,66.93,2500.0,49.0971,49.0971,49.0898,49.0971,2500.0
2013-04-30 12:55:00,66.94,66.96,66.94,66.96,3000.0,49.1045,49.1191,49.1045,49.1191,3000.0
2013-04-30 13:00:00,66.97,66.97,66.93,66.93,800.0,49.1265,49.1265,49.0971,49.0971,800.0
2013-04-30 13:05:00,66.93,66.96,66.93,66.95,3600.0,49.0971,49.1191,49.0971,49.1118,3600.0
2013-04-30 13:10:00,66.95,66.95,66.93,66.94,1300.0,49.1118,49.1118,49.0971,49.1045,1300.0
2013-04-30 13:15:00,66.94,66.95,66.94,66.95,500.0,49.1045,49.1118,49.1045,49.1118,500.0
2013-04-30 13:20:00,66.94,66.95,66.93,66.95,1300.0,49.1045,49.1118,49.0971,49.1118,1300.0
2013-04-30 13:25:00,66.96,66.96,66.93,66.93,4100.0,49.1191,49.1191,49.0971,49.0971,4100.0
2013-04-30 13:30:00,66.92,66.92,66.91,66.92,5300.0,49.0898,49.0898,49.0825,49.0898,5300.0
2013-04-30 13:35:00,66.92,66.93,66.91,66.92,12900.0,49.0898,49.0971,49.0825,49.0898,12900.0
2013-04-30 13:40:00,66.92,66.93,66.92,66.93,1900.0,49.0898,49.0971,49.0898,49.0971,1900.0
2013-04-30 13:45:00,66.94,66.95,66.94,66.94,1100.0,49.1045,49.1118,49.1045,49.1045,1100.0
2013-04-30 13:50:00,66.96,66.97,66.95,66.96,2700.0,49.1191,49.1265,49.1118,49.1191,2700.0
2013-04-30 13:55:00,66.97,66.97,66.97,66.97,200.0,49.1265,49.1265,49.1265,49.1265,200.0
2013-04-30 14:00:00,66.97,66.97,66.9,66.9,3200.0,49.1265,49.1265,49.0751,49.0751,3200.0
2013-04-30 14:05:00,66.9,66.91,66.86,66.86,14900.0,49.0751,49.0825,49.0458,49.0458,14900.0
2013-04-30 14:10:00,66.87,66.89,66.87,66.88,1900.0,49.0531,49.0678,49.0531,49.0605,1900.0
2013-04-30 14:15:00,66.88,66.89,66.87,66.87,3800.0,49.0605,49.0678,49.0531,49.0531,3800.0
2013-04-30 14:20:00,66.87,66.88,66.86,66.88,1700.0,49.0531,49.0605,49.0458,49.0605,1700.0
2013-04-30 14:25:00,66.88,66.9,66.88,66.89,8100.0,49.0605,49.0751,49.0605,49.0678,8100.0
2013-04-30 14:30:00,66.9,66.91,66.86,66.86,3100.0,49.0751,49.0825,49.0458,49.0458,3100.0
2013-04-30 14:35:00,66.85,66.92,66.85,66.9,4200.0,49.0385,49.0898,49.0385,49.0751,4200.0
2013-04-30 14:40:00,66.91,66.95,66.91,66.95,3800.0,49.0825,49.1118,49.0825,49.1118,3800.0
2013-04-30 14:45:00,66.94,66.94,66.93,66.93,2000.0,49.1045,49.1045,49.0971,49.0971,2000.0
2013-04-30 14:50:00,66.94,66.94,66.91,66.91,1800.0,49.1045,49.1045,49.0825,49.0825,1800.0
2013-04-30 14:55:00,66.93,66.95,66.93,66.95,3800.0,49.0971,49.1118,49.0971,49.1118,3800.0
2013-04-30 15:00:00,66.95,66.95,66.86,66.86,2200.0,49.1118,49.1118,49.0458,49.0458,2200.0
2013-04-30 15:05:00,66.87,66.9,66.86,66.9,2200.0,49.0531,49.0751,49.0458,49.0751,2200.0
2013-04-30 15:10:00,66.91,66.91,66.89,66.89,500.0,49.0825,49.0825,49.0678,49.0678,500.0
2013-04-30 15:15:00,66.91,66.92,66.9,66.91,8700.0,49.0825,49.0898,49.0751,49.0825,8700.0
2013-04-30 15:20:00,66.9,66.92,66.89,66.9,10000.0,49.0751,49.0898,49.0678,49.0751,10000.0
2013-04-30 15:25:00,66.92,66.92,66.91,66.92,4300.0,49.0898,49.0898,49.0825,49.0898,4300.0
2013-04-30 15:30:00,66.92,66.93,66.91,66.92,3600.0,49.0898,49.0971,49.0825,49.0898,3600.0
2013-04-30 15:35:00,66.92,66.95,66.92,66.95,4700.0,49.0898,49.1118,49.0898,49.1118,4700.0
2013-04-30 15:40:00,66.95,66.95,66.94,66.94,5200.0,49.1118,49.1118,49.1045,49.1045,5200.0
2013-04-30 15:45:00,66.96,66.99,66.96,66.99,2900.0,49.1191,49.1412,49.1191,49.1412,2900.0
2013-04-30 15:50:00,66.99,67.0,66.98,66.98,5700.0,49.1412,49.1485,49.1338,49.1338,5700.0
2013-04-30 15:55:00,66.98,67.02,66.94,66.99,17700.0,49.1338,49.1632,49.1045,49.1412,17700.0
2013-05-01 09:30:00,66.87,66.87,66.75,66.77,9400.0,49.0531,49.0531,48.9651,48.9798,9400.0
2013-05-01 09:35:00,66.75,66.75,66.71,66.73,2200.0,48.9651,48.9651,48.9358,48.9504,2200.0
2013-05-01 09:40:00,66.71,66.76,66.71,66.74,1400.0,48.9358,48.9724,48.9358,48.9578,1400.0
2013-05-01 09:45:00,66.78,66.79,66.72,66.72,3300.0,48.9871,48.9944,48.9431,48.9431,3300.0
2013-05-01 09:50:00,66.72,66.73,66.71,66.73,2100.0,48.9431,48.9504,48.9358,48.9504,2100.0
2013-05-01 09:55:00,66.69,66.69,66.69,66.69,100.0,48.9211,48.9211,48.9211,48.9211,100.0
2013-05-01 10:00:00,66.73,66.8,66.72,66.8,1300.0,48.9504,49.0018,48.9431,49.0018,1300.0
2013-05-01 10:05:00,66.76,66.76,66.65,66.65,1300.0,48.9724,48.9724,48.8917,48.8917,1300.0
2013-05-01 10:10:00,66.66,66.67,66.57,66.57,4800.0,48.8991,48.9064,48.8331,48.8331,4800.0
2013-05-01 10:15:00,66.56,66.59,66.56,66.58,1400.0,48.8257,48.8477,48.8257,48.8404,1400.0
2013-05-01 10:20:00,66.57,66.62,66.57,66.62,6900.0,48.8331,48.8697,48.8331,48.8697,6900.0
2013-05-01 10:25:00,66.63,66.65,66.63,66.63,1900.0,48.8771,48.8917,48.8771,48.8771,1900.0
2013-05-01 10:30:00,66.6,66.67,66.6,66.67,1200.0,48.8551,48.9064,48.8551,48.9064,1200.0
2013-05-01 10:35:00,66.67,66.67,66.63,66.67,9400.0,48.9064,48.9064,48.8771,48.9064,9400.0
2013-05-01 10:40:00,66.65,66.7,66.65,66.7,4700.0,48.8917,48.9284,48.8917,48.9284,4700.0
2013-05-01 10:45:00,66.7,66.7,66.68,66.7,2800.0,48.9284,48.9284,48.9137,48.9284,2800.0
2013-05-01 10:50:00,66.7,66.74,66.68,66.74,4200.0,48.9284,48.9578,48.9137,48.9578,4200.0
2013-05-01 10:55:00,66.75,66.75,66.72,66.75,900.0,48.9651,48.9651,48.9431,48.9651,900.0
2013-05-01 11:00:00,66.74,66.75,66.71,66.72,3900.0,48.9578,48.9651,48.9358,48.9431,3900.0
2013-05-01 11:05:00,66.72,66.76,66.72,66.75,4900.0,48.9431,48.9724,48.9431,48.9651,4900.0
2013-05-01 11:10:00,66.76,66.77,66.72,66.77,3200.0,48.9724,48.9798,48.9431,48.9798,3200.0
2013-05-01 11:15:00,66.77,66.77,66.74,66.76,3000.0,48.9798,48.9798,48.9578,48.9724,3000.0
2013-05-01 11:20:00,66.76,66.77,66.72,66.77,5100.0,48.9724,48.9798,48.9431,48.9798,5100.0
2013-05-01 11:25:00,66.76,66.77,66.73,66.73,3100.0,48.9724,48.9798,48.9504,48.9504,3100.0
2013-05-01 11:30:00,66.74,66.76,66.74,66.75,3100.0,48.9578,48.9724,48.9578,48.9651,3100.0
2013-05-01 11:35:00,66.76,66.76,66.7,66.7,2200.0,48.9724,48.9724,48.9284,48.9284,2200.0
2013-05-01 11:40:00,66.7,66.7,66.69,66.7,2000.0,48.9284,48.9284,48.9211,48.9284,2000.0
2013-05-01 11:45:00,66.71,66.71,66.66,66.69,8300.0,48.9358,48.9358,48.8991,48.9211,8300.0
2013-05-01 11:50:00,66.71,66.72,66.7,66.72,1400.0,48.9358,48.9431,48.9284,48.9431,1400.0
2013-05-01 11:55:00,66.7,66.75,66.7,66.75,1600.0,48.9284,48.9651,48.9284,48.9651,1600.0
2013-05-01 12:00:00,66.75,66.75,66.72,66.72,3600.0,48.9651,48.9651,48.9431,48.9431,3600.0
2013-05-01 12:05:00,66.73,66.74,66.7,66.7,6700.0,48.9504,48.9578,48.9284,48.9284,6700.0
2013-05-01 12:10:00,66.69,66.7,66.67,66.69,800.0,48.9211,48.9284,48.9064,48.9211,800.0
2013-05-01 12:15:00,66.69,66.71,66.69,66.7,6500.0,48.9211,48.9358,48.9211,48.9284,6500.0
2013-05-01 12:20:00,66.71,66.73,66.71,66.72,1700.0,48.9358,48.9504,48.9358,48.9431,1700.0
2013-05-01 12:25:00,66.73,66.73,66.71,66.71,600.0,48.9504,48.9504,48.9358,48.9358,600.0
2013-05-01 12:30:00,66.73,66.73,66.72,66.73,1900.0,48.9504,48.9504,48.9431,48.9504,1900.0
2013-05-01 12:35:00,66.7,66.72,66.7,66.71,6300.0,48.9284,48.9431,48.9284,48.9358,6300.0
2013-05-01 12:40:00,66.72,66.72,66.71,66.72,4100.0,48.9431,48.9431,48.9358,48.9431,4100.0
2013-05-01 12:45:00,66.72,66.73,66.72,66.73,1600.0,48.9431,48.9504,48.9431,48.9504,1600.0
2013-05-01 12:50:00,66.73,66.73,66.68,66.7,7300.0,48.9504,48.9504,48.9137,48.9284,7300.0
2013-05-01 12:55:00,66.69,66.69,66.59,66.6,10200.0,48.9211,48.9211,48.8477,48.8551,10200.0
2013-05-01 13:00:00,66.61,66.61,66.56,66.56,12600.0,48.8624,48.8624,48.8257,48.8257,12600.0
2013-05-01 13:05:00,66.55,66.57,66.51,66.51,1800.0,48.8184,48.8331,48.789,48.789,1800.0
2013-05-01 13:10:00,66.53,66.56,66.53,66.55,2300.0,48.8037,48.8257,48.8037,48.8184,2300.0
2013-05-01 13:15:00,66.54,66.54,66.51,66.53,4500.0,48.811,48.811,48.789,48.8037,4500.0
2013-05-01 13:20:00,66.53,66.56,66.52,66.56,2300.0,48.8037,48.8257,48.7964,48.8257,2300.0
2013-05-01 13:25:00,66.57,66.58,66.55,66.58,1500.0,48.8331,48.8404,48.8184,48.8404,1500.0
2013-05-01 13:30:00,66.58,66.58,66.55,66.57,3400.0,48.8404,48.8404,48.8184,48.8331,3400.0
2013-05-01 13:35:00,66.55,66.55,66.51,66.52,3800.0,48.8184,48.8184,48.789,48.7964,3800.0
2013-05-01 13:40:00,66.52,66.52,66.44,66.45,20700.0,48.7964,48.7964,48.7377,48.745,20700.0
2013-05-01 13:45:00,66.44,66.48,66.44,66.47,2200.0,48.7377,48.767,48.7377,48.7597,2200.0
2013-05-01 13:50:00,66.46,66.49,66.43,66.49,18300.0,48.7524,48.7744,48.7304,48.7744,18300.0
2013-05-01 13:55:00,66.49,66.51,66.47,66.51,4000.0,48.7744,48.789,48.7597,48.789,4000.0
2013-05-01 14:00:00,66.57,66.6,66.5,66.54,3000.0,48.8331,48.8551,48.7817,48.811,3000.0
2013-05-01 14:05:00,66.55,66.6,66.52,66.59,10100.0,48.8184,48.8551,48.7964,48.8477,10100.0
2013-05-01 14:10:00,66.57,66.58,66.48,66.55,15600.0,48.8331,48.8404,48.767,48.8184,15600.0
2013-05-01 14:15:00,66.56,66.57,66.52,66.54,9300.0,48.8257,48.8331,48.7964,48.811,9300.0
2013-05-01 14:20:00,66.55,66.65,66.55,66.63,10200.0,48.8184,48.8917,48.8184,48.8771,10200.0
2013-05-01 14:25:00,66.64,66.67,66.59,66.61,7100.0,48.8844,48.9064,48.8477,48.8624,7100.0
2013-05-01 14:30:00,66.61,66.61,66.57,66.58,5300.0,48.8624,48.8624,48.8331,48.8404,5300.0
2013-05-01 14:35:00,66.56,66.56,66.53,66.53,10700.0,48.8257,48.8257,48.8037,48.8037,10700.0
2013-05-01 14:40:00,66.54,66.57,66.52,66.56,5200.0,48.811,48.8331,48.7964,48.8257,5200.0
2013-05-01 14:45:00,66.52,66.55,66.5,66.55,3900.0,48.7964,48.8184,48.7817,48.8184,3900.0
2013-05-01 14:50:00,66.54,66.62,66.54,66.61,7300.0,48.811,48.8697,48.811,48.8624,7300.0
2013-05-01 14:55:00,66.62,66.62,66.56,66.58,5100.0,48.8697,48.8697,48.8257,48.8404,5100.0
2013-05-01 15:00:00,66.56,66.56,66.52,66.53,3700.0,48.8257,48.8257,48.7964,48.8037,3700.0
2013-05-01 15:05:00,66.53,66.53,66.48,66.48,3800.0,48.8037,48.8037,48.767,48.767,3800.0
2013-05-01 15:10:00,66.47,66.47,66.41,66.42,7400.0,48.7597,48.7597,48.7157,48.723,7400.0
2013-05-01 15:15:00,66.41,66.42,66.37,66.42,10700.0,48.7157,48.723,48.6863,48.723,10700.0
2013-05-01 15:20:00,66.42,66.42,66.32,66.32,26400.0,48.723,48.723,48.6497,48.6497,26400.0
2013-05-01 15:25:00,66.35,66.36,66.3,66.32,17300.0,48.6717,48.679,48.635,48.6497,17300.0
2013-05-01 15:30:00,66.33,66.36,66.32,66.35,5600.0,48.657,48.679,48.6497,48.6717,5600.0
2013-05-01 15:35:00,66.34,66.35,66.32,66.32,8800.0,48.6643,48.6717,48.6497,48.6497,8800.0
2013-05-01 15:40:00,66.3,66.31,66.27,66.28,4400.0,48.635,48.6423,48.613,48.6203,4400.0
2013-05-01 15:45:00,66.28,66.33,66.26,66.31,15700.0,48.6203,48.657,48.6057,48.6423,15700.0
2013-05-01 15:50:00,66.29,66.3,66.24,66.26,13400.0,48.6277,48.635,48.591,48.6057,13400.0
2013-05-01 15:55:00,66.28,66.31,66.26,66.31,5100.0,48.6203,48.6423,48.6057,48.6423,5100.0
2013-05-02 09:30:00,66.49,66.51,66.42,66.5,12900.0,48.7744,48.789,48.723,48.7817,12900.0
2013-05-02 09:35:00,66.55,66.56,66.5,66.51,6400.0,48.8184,48.8257,48.7817,48.789,6400.0
2013-05-02 09:40:00,66.48,66.49,66.42,66.42,3400.0,48.767,48.7744,48.723,48.723,3400.0
2013-05-02 09:45:00,66.44,66.5,66.44,66.45,1400.0,48.7377,48.7817,48.7377,48.745,1400.0
2013-05-02 09:50:00,66.5,66.5,66.41,66.41,6100.0,48.7817,48.7817,48.7157,48.7157,6100.0
2013-05-02 09:55:00,66.42,66.46,66.42,66.43,2300.0,48.723,48.7524,48.723,48.7304,2300.0
2013-05-02 10:00:00,66.44,66.49,66.43,66.47,2800.0,48.7377,48.7744,48.7304,48.7597,2800.0
2013-05-02 10:05:00,66.47,66.51,66.45,66.51,14300.0,48.7597,48.789,48.745,48.789,14300.0
2013-05-02 10:10:00,66.52,66.55,66.52,66.55,3300.0,48.7964,48.8184,48.7964,48.8184,3300.0
2013-05-02 10:15:00,66.59,66.6,66.56,66.58,2200.0,48.8477,48.8551,48.8257,48.8404,2200.0
2013-05-02 10:20:00,66.58,66.61,66.58,66.6,4000.0,48.8404,48.8624,48.8404,48.8551,4000.0
2013-05-02 10:25:00,66.58,66.61,66.58,66.6,4000.0,48.8404,48.8624,48.8404,48.8551,4000.0
2013-05-02 10:30:00,66.6,66.6,66.56,66.6,1600.0,48.8551,48.8551,48.8257,48.8551,1600.0
2013-05-02 10:35:00,66.63,66.63,66.59,66.59,2700.0,48.8771,48.8771,48.8477,48.8477,2700.0
2013-05-02 10:40:00,66.59,66.59,66.56,66.59,3000.0,48.8477,48.8477,48.8257,48.8477,3000.0
2013-05-02 10:45:00,66.59,66.6,66.53,66.53,6700.0,48.8477,48.8551,48.8037,48.8037,6700.0
2013-05-02 10:50:00,66.54,66.58,66.54,66.58,900.0,48.811,48.8404,48.811,48.8404,900.0
2013-05-02 10:55:00,66.58,66.6,66.58,66.59,1200.0,48.8404,48.8551,48.8404,48.8477,1200.0
2013-05-02 11:00:00,66.59,66.61,66.58,66.6,9400.0,48.8477,48.8624,48.8404,48.8551,9400.0
2013-05-02 11:05:00,66.6,66.62,66.6,66.62,2300.0,48.8551,48.8697,48.8551,48.8697,2300.0
2013-05-02 11:10:00,66.62,66.73,66.62,66.73,10000.0,48.8697,48.9504,48.8697,48.9504,10000.0
2013-05-02 11:15:00,66.74,66.77,66.74,66.76,1700.0,48.9578,48.9798,48.9578,48.9724,1700.0
2013-05-02 11:20:00,66.8,66.8,66.79,66.79,1000.0,49.0018,49.0018,48.9944,48.9944,1000.0
2013-05-02 11:25:00,66.78,66.79,66.78,66.79,300.0,48.9871,48.9944,48.9871,48.9944,300.0
2013-05-02 11:30:00,66.78,66.78,66.76,66.77,2600.0,48.9871,48.9871,48.9724,48.9798,2600.0
2013-05-02 11:35:00,66.74,66.74,66.72,66.73,1000.0,48.9578,48.9578,48.9431,48.9504,1000.0
2013-05-02 11:40:00,66.72,66.75,66.72,66.74,2700.0,48.9431,48.9651,48.9431,48.9578,2700.0
2013-05-02 11:45:00,66.76,66.78,66.75,66.77,5200.0,48.9724,48.9871,48.9651,48.9798,5200.0
2013-05-02 11:50:00,66.78,66.81,66.78,66.79,1700.0,48.9871,49.0091,48.9871,48.9944,1700.0
2013-05-02 11:55:00,66.79,66.8,66.78,66.78,1900.0,48.9944,49.0018,48.9871,48.9871,1900.0
2013-05-02 12:00:00,66.78,66.82,66.77,66.78,3100.0,48.9871,49.0164,48.9798,48.9871,3100.0
2013-05-02 12:05:00,66.79,66.8,66.76,66.76,6100.0,48.9944,49.0018,48.9724,48.9724,6100.0
2013-05-02 12:10:00,66.75,66.76,66.74,66.75,3200.0,48.9651,48.9724,48.9578,48.9651,3200.0
2013-05-02 12:15:00,66.77,66.77,66.76,66.76,1800.0,48.9798,48.9798,48.9724,48.9724,1800.0
2013-05-02 12:20:00,66.76,66.77,66.75,66.76,2300.0,48.9724,48.9798,48.9651,48.9724,2300.0
2013-05-02 12:25:00,66.75,66.76,66.72,66.73,7300.0,48.9651,48.9724,48.9431,48.9504,7300.0
2013-05-02 12:30:00,66.74,66.75,66.73,66.73,1700.0,48.9578,48.9651,48.9504,48.9504,1700.0
2013-05-02 12:35:00,66.73,66.75,66.73,66.75,4300.0,48.9504,48.9651,48.9504,48.9651,4300.0
2013-05-02 12:40:00,66.74,66.76,66.74,66.75,1900.0,48.9578,48.9724,48.9578,48.9651,1900.0
2013-05-02 12:45:00,66.75,66.77,66.74,66.76,1900.0,48.9651,48.9798,48.9578,48.9724,1900.0
2013-05-02 12:50:00,66.76,66.78,66.76,66.77,4700.0,48.9724,48.9871,48.9724,48.9798,4700.0
2013-05-02 12:55:00,66.77,66.8,66.77,66.78,1500.0,48.9798,49.0018,48.9798,48.9871,1500.0
2013-05-02 13:00:00,66.78,66.79,66.78,66.78,600.0,48.9871,48.9944,48.9871,48.9871,600.0
2013-05-02 13:05:00,66.77,66.79,66.76,66.79,1000.0,48.9798,48.9944,48.9724,48.9944,1000.0
2013-05-02 13:10:00,66.77,66.77,66.76,66.76,1000.0,48.9798,48.9798,48.9724,48.9724,1000.0
2013-05-02 13:15:00,66.78,66.8,66.78,66.8,11600.0,48.9871,49.0018,48.9871,49.0018,11600.0
2013-05-02 13:20:00,66.8,66.81,66.79,66.79,5600.0,49.0018,49.0091,48.9944,48.9944,5600.0
2013-05-02 13:25:00,66.81,66.84,66.81,66.83,4600.0,49.0091,49.0311,49.0091,49.0238,4600.0
2013-05-02 13:30:00,66.82,66.86,66.82,66.86,21500.0,49.0164,49.0458,49.0164,49.0458,21500.0
2013-05-02 13:35:00,66.86,66.87,66.8,66.81,7200.0,49.0458,49.0531,49.0018,49.0091,7200.0
2013-05-02 13:40:00,66.81,66.83,66.81,66.82,4700.0,49.0091,49.0238,49.0091,49.0164,4700.0
2013-05-02 13:45:00,66.83,66.84,66.81,66.83,2800.0,49.0238,49.0311,49.0091,49.0238,2800.0
2013-05-02 13:50:00,66.83,66.84,66.81,66.84,7700.0,49.0238,49.0311,49.0091,49.0311,7700.0
2013-05-02 13:55:00,66.84,66.86,66.84,66.85,2800.0,49.0311,49.0458,49.0311,49.0385,2800.0
2013-05-02 14:00:00,66.86,66.87,66.84,66.85,9500.0,49.0458,49.0531,49.0311,49.0385,9500.0
2013-05-02 14:05:00,66.85,66.86,66.82,66.83,7200.0,49.0385,49.0458,49.0164,49.0238,7200.0
2013-05-02 14:10:00,66.83,66.83,66.81,66.82,5700.0,49.0238,49.0238,49.0091,49.0164,5700.0
2013-05-02 14:15:00,66.82,66.84,66.81,66.83,7400.0,49.0164,49.0311,49.0091,49.0238,7400.0
2013-05-02 14:20:00,66.83,66.84,66.8,66.8,2400.0,49.0238,49.0311,49.0018,49.0018,2400.0
2013-05-02 14:25:00,66.8,66.82,66.8,66.81,3700.0,49.0018,49.0164,49.0018,49.0091,3700.0
2013-05-02 14:30:00,66.82,66.82,66.8,66.82,2700.0,49.0164,49.0164,49.0018,49.0164,2700.0
2013-05-02 14:35:00,66.83,66.86,66.83,66.86,4100.0,49.0238,49.0458,49.0238,49.0458,4100.0
2013-05-02 14:40:00,66.87,66.87,66.84,66.84,11800.0,49.0531,49.0531,49.0311,49.0311,11800.0
2013-05-02 14:45:00,66.84,66.86,66.84,66.85,5200.0,49.0311,49.0458,49.0311,49.0385,5200.0
2013-05-02 14:50:00,66.84,66.86,66.84,66.86,4100.0,49.0311,49.0458,49.0311,49.0458,4100.0
2013-05-02 14:55:00,66.83,66.86,66.83,66.84,4200.0,49.0238,49.0458,49.0238,49.0311,4200.0
2013-05-02 15:00:00,66.84,66.85,66.83,66.84,12600.0,49.0311,49.0385,49.0238,49.0311,12600.0
2013-05-02 15:05:00,66.83,66.83,66.8,66.8,8300.0,49.0238,49.0238,49.0018,49.0018,8300.0
2013-05-02 15:10:00,66.8,66.82,66.79,66.81,9200.0,49.0018,49.0164,48.9944,49.0091,9200.0
2013-05-02 15:15:00,66.83,66.85,66.81,66.82,4200.0,49.0238,49.0385,49.0091,49.0164,4200.0
2013-05-02 15:20:00,66.83,66.86,66.81,66.82,4800.0,49.0238,49.0458,49.0091,49.0164,4800.0
2013-05-02 15:25:00,66.84,66.84,66.83,66.83,9600.0,49.0311,49.0311,49.0238,49.0238,9600.0
2013-05-02 15:30:00,66.84,66.86,66.82,66.83,7700.0,49.0311,49.0458,49.0164,49.0238,7700.0
2013-05-02 15:35:00,66.83,66.84,66.81,66.84,12700.0,49.0238,49.0311,49.0091,49.0311,12700.0
2013-05-02 15:40:00,66.83,66.84,66.82,66.83,14200.0,49.0238,49.0311,49.0164,49.0238,14200.0
2013-05-02 15:45:00,66.82,66.84,66.82,66.82,10300.0,49.0164,49.0311,49.0164,49.0164,10300.0
2013-05-02 15:50:00,66.82,66.82,66.8,66.8,16100.0,49.0164,49.0164,49.0018,49.0018,16100.0
2013-05-02 15:55:00,66.81,66.86,66.8,66.85,11600.0,49.0091,49.0458,49.0018,49.0385,11600.0
2013-05-03 09:30:00,67.42,67.48,67.35,67.45,15900.0,49.4566,49.5006,49.4052,49.4786,15900.0
2013-05-03 09:35:00,67.45,67.55,67.45,67.54,6000.0,49.4786,49.5519,49.4786,49.5446,6000.0
2013-05-03 09:40:00,67.56,67.6,67.53,67.54,9800.0,49.5593,49.5886,49.5373,49.5446,9800.0
2013-05-03 09:45:00,67.56,67.57,67.54,67.55,2800.0,49.5593,49.5666,49.5446,49.5519,2800.0
2013-05-03 09:50:00,67.53,67.55,67.49,67.49,3600.0,49.5373,49.5519,49.5079,49.5079,3600.0
2013-05-03 09:55:00,67.5,67.5,67.5,67.5,2600.0,49.5153,49.5153,49.5153,49.5153,2600.0
2013-05-03 10:00:00,67.5,67.55,67.41,67.41,1900.0,49.5153,49.5519,49.4492,49.4492,1900.0
2013-05-03 10:05:00,67.46,67.51,67.46,67.47,2100.0,49.4859,49.5226,49.4859,49.4933,2100.0
2013-05-03 10:10:00,67.51,67.54,67.51,67.52,2600.0,49.5226,49.5446,49.5226,49.5299,2600.0
2013-05-03 10:15:00,67.55,67.56,67.53,67.53,5100.0,49.5519,49.5593,49.5373,49.5373,5100.0
2013-05-03 10:20:00,67.54,67.63,67.54,67.6,4400.0,49.5446,49.6106,49.5446,49.5886,4400.0
2013-05-03 10:25:00,67.63,67.63,67.61,67.62,1500.0,49.6106,49.6106,49.596,49.6033,1500.0
2013-05-03 10:30:00,67.64,67.65,67.62,67.65,2500.0,49.618,49.6253,49.6033,49.6253,2500.0
2013-05-03 10:35:00,67.64,67.66,67.62,67.66,1600.0,49.618,49.6326,49.6033,49.6326,1600.0
2013-05-03 10:40:00,67.66,67.66,67.65,67.65,600.0,49.6326,49.6326,49.6253,49.6253,600.0
2013-05-03 10:45:00,67.62,67.62,67.6,67.6,1200.0,49.6033,49.6033,49.5886,49.5886,1200.0
2013-05-03 10:50:00,67.6,67.61,67.59,67.61,10900.0,49.5886,49.596,49.5813,49.596,10900.0
2013-05-03 10:55:00,67.59,67.61,67.59,67.6,2800.0,49.5813,49.596,49.5813,49.5886,2800.0
2013-05-03 11:00:00,67.61,67.62,67.6,67.6,9800.0,49.596,49.6033,49.5886,49.5886,9800.0
2013-05-03 11:05:00,67.63,67.64,67.62,67.63,1300.0,49.6106,49.618,49.6033,49.6106,1300.0
2013-05-03 11:10:00,67.62,67.62,67.61,67.61,600.0,49.6033,49.6033,49.596,49.596,600.0
2013-05-03 11:15:00,67.6,67.61,67.59,67.59,2700.0,49.5886,49.596,49.5813,49.5813,2700.0
2013-05-03 11:20:00,67.58,67.58,67.55,67.56,2600.0,49.574,49.574,49.5519,49.5593,2600.0
2013-05-03 11:25:00,67.55,67.55,67.53,67.53,1100.0,49.5519,49.5519,49.5373,49.5373,1100.0
2013-05-03 11:30:00,67.54,67.56,67.53,67.55,2600.0,49.5446,49.5593,49.5373,49.5519,2600.0
2013-05-03 11:35:00,67.55,67.55,67.54,67.55,2600.0,49.5519,49.5519,49.5446,49.5519,2600.0
2013-05-03 11:40:00,67.56,67.56,67.54,67.54,2500.0,49.5593,49.5593,49.5446,49.5446,2500.0
2013-05-03 11:45:00,67.53,67.55,67.53,67.55,1000.0,49.5373,49.5519,49.5373,49.5519,1000.0
2013-05-03 11:50:00,67.57,67.57,67.54,67.55,1300.0,49.5666,49.5666,49.5446,49.5519,1300.0
2013-05-03 11:55:00,67.54,67.54,67.5,67.51,5600.0,49.5446,49.5446,49.5153,49.5226,5600.0
2013-05-03 12:00:00,67.51,67.55,67.5,67.55,15400.0,49.5226,49.5519,49.5153,49.5519,15400.0
2013-05-03 12:05:00,67.53,67.53,67.51,67.52,1700.0,49.5373,49.5373,49.5226,49.5299,1700.0
2013-05-03 12:10:00,67.52,67.52,67.52,67.52,1300.0,49.5299,49.5299,49.5299,49.5299,1300.0
2013-05-03 12:15:00,67.54,67.54,67.51,67.54,2500.0,49.5446,49.5446,49.5226,49.5446,2500.0
2013-05-03 12:20:00,67.54,67.55,67.54,67.55,2600.0,49.5446,49.5519,49.5446,49.5519,2600.0
2013-05-03 12:25:00,67.54,67.56,67.54,67.56,9100.0,49.5446,49.5593,49.5446,49.5593,9100.0
2013-05-03 12:30:00,67.55,67.55,67.54,67.54,1900.0,49.5519,49.5519,49.5446,49.5446,1900.0
2013-05-03 12:35:00,67.54,67.55,67.53,67.55,2100.0,49.5446,49.5519,49.5373,49.5519,2100.0
2013-05-03 12:40:00,67.54,67.56,67.54,67.56,1200.0,49.5446,49.5593,49.5446,49.5593,1200.0
2013-05-03 12:45:00,67.55,67.56,67.55,67.56,8000.0,49.5519,49.5593,49.5519,49.5593,8000.0
2013-05-03 12:50:00,67.56,67.58,67.56,67.57,2000.0,49.5593,49.574,49.5593,49.5666,2000.0
2013-05-03 12:55:00,67.57,67.58,67.56,67.57,4500.0,49.5666,49.574,49.5593,49.5666,4500.0
2013-05-03 13:00:00,67.58,67.59,67.57,67.58,1300.0,49.574,49.5813,49.5666,49.574,1300.0
2013-05-03 13:05:00,67.58,67.59,67.56,67.56,2200.0,49.574,49.5813,49.5593,49.5593,2200.0
2013-05-03 13:10:00,67.56,67.57,67.55,67.57,1600.0,49.5593,49.5666,49.5519,49.5666,1600.0
2013-05-03 13:15:00,67.59,67.59,67.55,67.55,5000.0,49.5813,49.5813,49.5519,49.5519,5000.0
2013-05-03 13:20:00,67.56,67.56,67.54,67.55,4500.0,49.5593,49.5593,49.5446,49.5519,4500.0
2013-05-03 13:25:00,67.56,67.56,67.51,67.51,12700.0,49.5593,49.5593,49.5226,49.5226,12700.0
2013-05-03 13:30:00,67.51,67.53,67.51,67.51,3100.0,49.5226,49.5373,49.5226,49.5226,3100.0
2013-05-03 13:35:00,67.51,67.51,67.51,67.51,100.0,49.5226,49.5226,49.5226,49.5226,100.0
2013-05-03 13:40:00,67.53,67.54,67.51,67.52,3800.0,49.5373,49.5446,49.5226,49.5299,3800.0
2013-05-03 13:45:00,67.51,67.53,67.5,67.51,3100.0,49.5226,49.5373,49.5153,49.5226,3100.0
2013-05-03 13:50:00,67.52,67.52,67.48,67.48,1400.0,49.5299,49.5299,49.5006,49.5006,1400.0
2013-05-03 13:55:00,67.47,67.48,67.46,67.46,3800.0,49.4933,49.5006,49.4859,49.4859,3800.0
2013-05-03 14:00:00,67.48,67.48,67.46,67.46,1800.0,49.5006,49.5006,49.4859,49.4859,1800.0
2013-05-03 14:05:00,67.48,67.5,67.46,67.49,23200.0,49.5006,49.5153,49.4859,49.5079,23200.0
2013-05-03 14:10:00,67.49,67.49,67.48,67.49,1600.0,49.5079,49.5079,49.5006,49.5079,1600.0
2013-05-03 14:15:00,67.5,67.5,67.48,67.49,2900.0,49.5153,49.5153,49.5006,49.5079,2900.0
2013-05-03 14:20:00,67.5,67.5,67.48,67.5,4900.0,49.5153,49.5153,49.5006,49.5153,4900.0
2013-05-03 14:25:00,67.5,67.51,67.49,67.49,3700.0,49.5153,49.5226,49.5079,49.5079,3700.0
2013-05-03 14:30:00,67.5,67.5,67.48,67.48,3100.0,49.5153,49.5153,49.5006,49.5006,3100.0
2013-05-03 14:35:00,67.48,67.48,67.45,67.45,1600.0,49.5006,49.5006,49.4786,49.4786,1600.0
2013-05-03 14:40:00,67.44,67.44,67.4,67.4,1700.0,49.4713,49.4713,49.4419,49.4419,1700.0
2013-05-03 14:45:00,67.39,67.47,67.39,67.45,3600.0,49.4346,49.4933,49.4346,49.4786,3600.0
2013-05-03 14:50:00,67.47,67.47,67.44,67.44,3200.0,49.4933,49.4933,49.4713,49.4713,3200.0
2013-05-03 14:55:00,67.46,67.46,67.44,67.44,3200.0,49.4859,49.4859,49.4713,49.4713,3200.0
2013-05-03 15:00:00,67.43,67.44,67.42,67.43,2400.0,49.4639,49.4713,49.4566,49.4639,2400.0
2013-05-03 15:05:00,67.43,67.43,67.42,67.42,2300.0,49.4639,49.4639,49.4566,49.4566,2300.0
2013-05-03 15:10:00,67.42,67.45,67.42,67.43,1600.0,49.4566,49.4786,49.4566,49.4639,1600.0
2013-05-03 15:15:00,67.42,67.42,67.39,67.39,11400.0,49.4566,49.4566,49.4346,49.4346,11400.0
2013-05-03 15:20:00,67.41,67.42,67.39,67.39,4400.0,49.4492,49.4566,49.4346,49.4346,4400.0
2013-05-03 15:25:00,67.4,67.44,67.4,67.44,2500.0,49.4419,49.4713,49.4419,49.4713,2500.0
2013-05-03 15:30:00,67.45,67.48,67.44,67.48,2600.0,49.4786,49.5006,49.4713,49.5006,2600.0
2013-05-03 15:35:00,67.5,67.5,67.47,67.49,2900.0,49.5153,49.5153,49.4933,49.5079,2900.0
2013-05-03 15:40:00,67.48,67.52,67.48,67.52,4700.0,49.5006,49.5299,49.5006,49.5299,4700.0
2013-05-03 15:45:00,67.52,67.55,67.52,67.53,2800.0,49.5299,49.5519,49.5299,49.5373,2800.0
2013-05-03 15:50:00,67.53,67.53,67.48,67.48,2300.0,49.5373,49.5373,49.5006,49.5006,2300.0
2013-05-03 15:55:00,67.48,67.48,67.43,67.47,17400.0,49.5006,49.5006,49.4639,49.4933,17400.0
2013-05-06 09:30:00,67.44,67.51,67.44,67.51,12000.0,49.4713,49.5226,49.4713,49.5226,12000.0
2013-05-06 09:35:00,67.53,67.55,67.48,67.48,3100.0,49.5373,49.5519,49.5006,49.5006,3100.0
2013-05-06 09:40:00,67.52,67.52,67.44,67.46,3000.0,49.5299,49.5299,49.4713,49.4859,3000.0
2013-05-06 09:45:00,67.46,67.47,67.41,67.44,5500.0,49.4859,49.4933,49.4492,49.4713,5500.0
2013-05-06 09:50:00,67.45,67.48,67.45,67.45,2100.0,49.4786,49.5006,49.4786,49.4786,2100.0
2013-05-06 09:55:00,67.44,67.45,67.44,67.45,1900.0,49.4713,49.4786,49.4713,49.4786,1900.0
2013-05-06 10:00:00,67.48,67.5,67.47,67.5,1900.0,49.5006,49.5153,49.4933,49.5153,1900.0
2013-05-06 10:05:00,67.49,67.52,67.48,67.5,3400.0,49.5079,49.5299,49.5006,49.5153,3400.0
2013-05-06 10:10:00,67.52,67.52,67.51,67.52,2100.0,49.5299,49.5299,49.5226,49.5299,2100.0
2013-05-06 10:15:00,67.53,67.54,67.51,67.51,2100.0,49.5373,49.5446,49.5226,49.5226,2100.0
2013-05-06 10:20:00,67.52,67.56,67.52,67.55,2500.0,49.5299,49.5593,49.5299,49.5519,2500.0
2013-05-06 10:25:00,67.54,67.59,67.52,67.58,9200.0,49.5446,49.5813,49.5299,49.574,9200.0
2013-05-06 10:30:00,67.56,67.6,67.56,67.6,3500.0,49.5593,49.5886,49.5593,49.5886,3500.0
2013-05-06 10:35:00,67.59,67.59,67.57,67.58,1700.0,49.5813,49.5813,49.5666,49.574,1700.0
2013-05-06 10:40:00,67.56,67.56,67.53,67.55,3600.0,49.5593,49.5593,49.5373,49.5519,3600.0
2013-05-06 10:45:00,67.53,67.54,67.52,67.52,3000.0,49.5373,49.5446,49.5299,49.5299,3000.0
2013-05-06 10:50:00,67.51,67.51,67.48,67.5,3000.0,49.5226,49.5226,49.5006,49.5153,3000.0
2013-05-06 10:55:00,67.49,67.5,67.44,67.46,4100.0,49.5079,49.5153,49.4713,49.4859,4100.0
2013-05-06 11:00:00,67.47,67.47,67.44,67.44,51600.0,49.4933,49.4933,49.4713,49.4713,51600.0
2013-05-06 11:05:00,67.44,67.48,67.44,67.46,9000.0,49.4713,49.5006,49.4713,49.4859,9000.0
2013-05-06 11:10:00,67.46,67.47,67.44,67.46,113100.0,49.4859,49.4933,49.4713,49.4859,113100.0
2013-05-06 11:15:00,67.48,67.49,67.48,67.49,1400.0,49.5006,49.5079,49.5006,49.5079,1400.0
2013-05-06 11:20:00,67.49,67.51,67.48,67.51,1200.0,49.5079,49.5226,49.5006,49.5226,1200.0
2013-05-06 11:25:00,67.49,67.5,67.48,67.5,3000.0,49.5079,49.5153,49.5006,49.5153,3000.0
2013-05-06 11:30:00,67.47,67.47,67.44,67.44,6300.0,49.4933,49.4933,49.4713,49.4713,6300.0
2013-05-06 11:35:00,67.44,67.47,67.44,67.45,4400.0,49.4713,49.4933,49.4713,49.4786,4400.0
2013-05-06 11:40:00,67.47,67.5,67.46,67.5,7500.0,49.4933,49.5153,49.4859,49.5153,7500.0
2013-05-06 11:45:00,67.51,67.54,67.5,67.54,4700.0,49.5226,49.5446,49.5153,49.5446,4700.0
2013-05-06 11:50:00,67.53,67.53,67.51,67.53,3300.0,49.5373,49.5373,49.5226,49.5373,3300.0
2013-05-06 11:55:00,67.54,67.55,67.53,67.53,1500.0,49.5446,49.5519,49.5373,49.5373,1500.0
2013-05-06 12:00:00,67.54,67.55,67.54,67.55,700.0,49.5446,49.5519,49.5446,49.5519,700.0
2013-05-06 12:05:00,67.53,67.55,67.53,67.55,1600.0,49.5373,49.5519,49.5373,49.5519,1600.0
2013-05-06 12:10:00,67.58,67.58,67.56,67.56,1200.0,49.574,49.574,49.5593,49.5593,1200.0
2013-05-06 12:15:00,67.61,67.61,67.61,67.61,1400.0,49.596,49.596,49.596,49.596,1400.0
2013-05-06 12:20:00,67.61,67.61,67.57,67.59,22500.0,49.596,49.596,49.5666,49.5813,22500.0
2013-05-06 12:25:00,67.59,67.59,67.58,67.58,3900.0,49.5813,49.5813,49.574,49.574,3900.0
2013-05-06 12:30:00,67.58,67.59,67.58,67.59,800.0,49.574,49.5813,49.574,49.5813,800.0
2013-05-06 12:35:00,67.59,67.59,67.58,67.58,2100.0,49.5813,49.5813,49.574,49.574,2100.0
2013-05-06 12:40:00,67.58,67.58,67.58,67.58,100.0,49.574,49.574,49.574,49.574,100.0
2013-05-06 12:45:00,67.57,67.61,67.57,67.61,5100.0,49.5666,49.596,49.5666,49.596,5100.0
2013-05-06 12:50:00,67.61,67.62,67.6,67.62,1800.0,49.596,49.6033,49.5886,49.6033,1800.0
2013-05-06 12:55:00,67.6,67.6,67.58,67.59,4300.0,49.5886,49.5886,49.574,49.5813,4300.0
2013-05-06 13:00:00,67.61,67.61,67.58,67.59,4300.0,49.596,49.596,49.574,49.5813,4300.0
2013-05-06 13:05:00,67.6,67.61,67.58,67.6,12100.0,49.5886,49.596,49.574,49.5886,12100.0
2013-05-06 13:10:00,67.59,67.61,67.58,67.59,8400.0,49.5813,49.596,49.574,49.5813,8400.0
2013-05-06 13:15:00,67.59,67.6,67.59,67.6,1100.0,49.5813,49.5886,49.5813,49.5886,1100.0
2013-05-06 13:20:00,67.6,67.62,67.6,67.62,1300.0,49.5886,49.6033,49.5886,49.6033,1300.0
2013-05-06 13:25:00,67.61,67.62,67.6,67.62,2700.0,49.596,49.6033,49.5886,49.6033,2700.0
2013-05-06 13:30:00,67.61,67.63,67.61,67.63,1300.0,49.596,49.6106,49.596,49.6106,1300.0
2013-05-06 13:35:00,67.65,67.66,67.63,67.65,19200.0,49.6253,49.6326,49.6106,49.6253,19200.0
2013-05-06 13:40:00,67.64,67.66,67.64,67.65,8800.0,49.618,49.6326,49.618,49.6253,8800.0
2013-05-06 13:45:00,67.65,67.65,67.64,67.64,2400.0,49.6253,49.6253,49.618,49.618,2400.0
2013-05-06 13:50:00,67.64,67.67,67.64,67.66,2400.0,49.618,49.64,49.618,49.6326,2400.0
2013-05-06 13:55:00,67.66,67.68,67.66,67.68,1600.0,49.6326,49.6473,49.6326,49.6473,1600.0
2013-05-06 14:00:00,67.67,67.68,67.66,67.66,2400.0,49.64,49.6473,49.6326,49.6326,2400.0
2013-05-06 14:05:00,67.65,67.69,67.65,67.68,3500.0,49.6253,49.6546,49.6253,49.6473,3500.0
2013-05-06 14:10:00,67.68,67.69,67.67,67.67,1200.0,49.6473,49.6546,49.64,49.64,1200.0
2013-05-06 14:15:00,67.68,67.69,67.67,67.67,3800.0,49.6473,49.6546,49.64,49.64,3800.0
2013-05-06 14:20:00,67.69,67.69,67.67,67.69,6400.0,49.6546,49.6546,49.64,49.6546,6400.0
2013-05-06 14:25:00,67.68,67.69,67.67,67.68,2700.0,49.6473,49.6546,49.64,49.6473,2700.0
2013-05-06 14:30:00,67.66,67.68,67.66,67.67,12400.0,49.6326,49.6473,49.6326,49.64,12400.0
2013-05-06 14:35:00,67.67,67.67,67.66,67.67,1600.0,49.64,49.64,49.6326,49.64,1600.0
2013-05-06 14:40:00,67.67,67.68,67.66,67.67,12000.0,49.64,49.6473,49.6326,49.64,12000.0
2013-05-06 14:45:00,67.66,67.67,67.65,67.65,11100.0,49.6326,49.64,49.6253,49.6253,11100.0
2013-05-06 14:50:00,67.65,67.67,67.65,67.65,6200.0,49.6253,49.64,49.6253,49.6253,6200.0
2013-05-06 14:55:00,67.67,67.67,67.65,67.66,9900.0,49.64,49.64,49.6253,49.6326,9900.0
2013-05-06 15:00:00,67.66,67.66,67.63,67.63,7300.0,49.6326,49.6326,49.6106,49.6106,7300.0
2013-05-06 15:05:00,67.64,67.65,67.61,67.64,11200.0,49.618,49.6253,49.596,49.618,11200.0
2013-05-06 15:10:00,67.63,67.64,67.62,67.62,3800.0,49.6106,49.618,49.6033,49.6033,3800.0
2013-05-06 15:15:00,67.61,67.62,67.6,67.6,7700.0,49.596,49.6033,49.5886,49.5886,7700.0
2013-05-06 15:20:00,67.61,67.61,67.56,67.56,4700.0,49.596,49.596,49.5593,49.5593,4700.0
2013-05-06 15:25:00,67.56,67.58,67.56,67.57,5100.0,49.5593,49.574,49.5593,49.5666,5100.0
2013-05-06 15:30:00,67.58,67.59,67.58,67.59,2200.0,49.574,49.5813,49.574,49.5813,2200.0
2013-05-06 15:35:00,67.58,67.6,67.57,67.59,2300.0,49.574,49.5886,49.5666,49.5813,2300.0
2013-05-06 15:40:00,67.6,67.63,67.6,67.62,2400.0,49.5886,49.6106,49.5886,49.6033,2400.0
2013-05-06 15:45:00,67.62,67.62,67.59,67.6,3900.0,49.6033,49.6033,49.5813,49.5886,3900.0
2013-05-06 15:50:00,67.6,67.6,67.55,67.55,2700.0,49.5886,49.5886,49.5519,49.5519,2700.0
2013-05-06 15:55:00,67.55,67.59,67.54,67.59,7400.0,49.5519,49.5813,49.5446,49.5813,7400.0
2013-05-07 09:30:00,67.74,67.74,67.65,67.71,15000.0,49.6913,49.6913,49.6253,49.6693,15000.0
2013-05-07 09:35:00,67.73,67.8,67.72,67.8,4200.0,49.684,49.7353,49.6766,49.7353,4200.0
2013-05-07 09:40:00,67.8,67.8,67.79,67.79,500.0,49.7353,49.7353,49.728,49.728,500.0
2013-05-07 09:45:00,67.79,67.81,67.76,67.79,9300.0,49.728,49.7427,49.706,49.728,9300.0
2013-05-07 09:50:00,67.8,67.81,67.78,67.79,1100.0,49.7353,49.7427,49.7207,49.728,1100.0
2013-05-07 09:55:00,67.77,67.84,67.77,67.84,3100.0,49.7133,49.7647,49.7133,49.7647,3100.0
2013-05-07 10:00:00,67.83,67.84,67.8,67.8,1500.0,49.7573,49.7647,49.7353,49.7353,1500.0
2013-05-07 10:05:00,67.8,67.8,67.75,67.75,9800.0,49.7353,49.7353,49.6987,49.6987,9800.0
2013-05-07 10:10:00,67.74,67.74,67.67,67.67,3400.0,49.6913,49.6913,49.64,49.64,3400.0
2013-05-07 10:15:00,67.67,67.7,67.6,67.6,7700.0,49.64,49.662,49.5886,49.5886,7700.0
2013-05-07 10:20:00,67.61,67.66,67.59,67.66,3500.0,49.596,49.6326,49.5813,49.6326,3500.0
2013-05-07 10:25:00,67.67,67.7,67.67,67.69,9400.0,49.64,49.662,49.64,49.6546,9400.0
2013-05-07 10:30:00,67.67,67.72,67.67,67.72,5600.0,49.64,49.6766,49.64,49.6766,5600.0
2013-05-07 10:35:00,67.72,67.73,67.7,67.73,3200.0,49.6766,49.684,49.662,49.684,3200.0
2013-05-07 10:40:00,67.72,67.73,67.72,67.72,1400.0,49.6766,49.684,49.6766,49.6766,1400.0
2013-05-07 10:45:00,67.74,67.77,67.73,67.77,17600.0,49.6913,49.7133,49.684,49.7133,17600.0
2013-05-07 10:50:00,67.76,67.76,67.73,67.73,8300.0,49.706,49.706,49.684,49.684,8300.0
2013-05-07 10:55:00,67.73,67.75,67.71,67.72,5600.0,49.684,49.6987,49.6693,49.6766,5600.0
2013-05-07 11:00:00,67.74,67.77,67.73,67.74,10400.0,49.6913,49.7133,49.684,49.6913,10400.0
2013-05-07 11:05:00,67.75,67.77,67.73,67.75,5400.0,49.6987,49.7133,49.684,49.6987,5400.0
2013-05-07 11:10:00,67.76,67.79,67.76,67.79,3300.0,49.706,49.728,49.706,49.728,3300.0
2013-05-07 11:15:00,67.78,67.78,67.73,67.76,2800.0,49.7207,49.7207,49.684,49.706,2800.0
2013-05-07 11:20:00,67.76,67.77,67.75,67.77,2400.0,49.706,49.7133,49.6987,49.7133,2400.0
2013-05-07 11:25:00,67.78,67.78,67.74,67.76,3400.0,49.7207,49.7207,49.6913,49.706,3400.0
2013-05-07 11:30:00,67.75,67.75,67.72,67.74,4800.0,49.6987,49.6987,49.6766,49.6913,4800.0
2013-05-07 11:35:00,67.75,67.77,67.74,67.74,2900.0,49.6987,49.7133,49.6913,49.6913,2900.0
2013-05-07 11:40:00,67.74,67.75,67.73,67.75,3300.0,49.6913,49.6987,49.684,49.6987,3300.0
2013-05-07 11:45:00,67.73,67.73,67.71,67.72,4800.0,49.684,49.684,49.6693,49.6766,4800.0
2013-05-07 11:50:00,67.72,67.72,67.67,67.68,8300.0,49.6766,49.6766,49.64,49.6473,8300.0
2013-05-07 11:55:00,67.69,67.72,67.69,67.71,7200.0,49.6546,49.6766,49.6546,49.6693,7200.0
2013-05-07 12:00:00,67.74,67.76,67.74,67.76,1500.0,49.6913,49.706,49.6913,49.706,1500.0
2013-05-07 12:05:00,67.76,67.78,67.76,67.78,1400.0,49.706,49.7207,49.706,49.7207,1400.0
2013-05-07 12:10:00,67.78,67.79,67.77,67.79,800.0,49.7207,49.728,49.7133,49.728,800.0
2013-05-07 12:15:00,67.78,67.79,67.78,67.79,900.0,49.7207,49.728,49.7207,49.728,900.0
2013-05-07 12:20:00,67.78,67.79,67.78,67.78,48300.0,49.7207,49.728,49.7207,49.7207,48300.0
2013-05-07 12:25:00,67.78,67.79,67.78,67.79,13100.0,49.7207,49.728,49.7207,49.728,13100.0
2013-05-07 12:30:00,67.79,67.81,67.79,67.8,16600.0,49.728,49.7427,49.728,49.7353,16600.0
2013-05-07 12:35:00,67.8,67.83,67.8,67.83,6000.0,49.7353,49.7573,49.7353,49.7573,6000.0
2013-05-07 12:40:00,67.83,67.86,67.83,67.83,2100.0,49.7573,49.7793,49.7573,49.7573,2100.0
2013-05-07 12:45:00,67.84,67.85,67.83,67.83,500.0,49.7647,49.772,49.7573,49.7573,500.0
2013-05-07 12:50:00,67.85,67.86,67.84,67.86,3100.0,49.772,49.7793,49.7647,49.7793,3100.0
2013-05-07 12:55:00,67.87,67.9,67.86,67.89,4000.0,49.7867,49.8087,49.7793,49.8014,4000.0
2013-05-07 13:00:00,67.87,67.88,67.87,67.88,200.0,49.7867,49.794,49.7867,49.794,200.0
2013-05-07 13:05:00,67.88,67.88,67.87,67.88,1900.0,49.794,49.794,49.7867,49.794,1900.0
2013-05-07 13:10:00,67.87,67.89,67.87,67.89,500.0,49.7867,49.8014,49.7867,49.8014,500.0
2013-05-07 13:15:00,67.89,67.91,67.89,67.9,4000.0,49.8014,49.816,49.8014,49.8087,4000.0
2013-05-07 13:20:00,67.91,67.92,67.87,67.87,23500.0,49.816,49.8234,49.7867,49.7867,23500.0
2013-05-07 13:25:00,67.88,67.9,67.88,67.9,2500.0,49.794,49.8087,49.794,49.8087,2500.0
2013-05-07 13:30:00,67.89,67.9,67.89,67.9,4100.0,49.8014,49.8087,49.8014,49.8087,4100.0
2013-05-07 13:35:00,67.92,67.94,67.92,67.93,3200.0,49.8234,49.838,49.8234,49.8307,3200.0
2013-05-07 13:40:00,67.93,67.95,67.92,67.94,8100.0,49.8307,49.8454,49.8234,49.838,8100.0
2013-05-07 13:45:00,67.93,67.95,67.93,67.95,2900.0,49.8307,49.8454,49.8307,49.8454,2900.0
2013-05-07 13:50:00,67.94,67.97,67.94,67.96,4500.0,49.838,49.86,49.838,49.8527,4500.0
2013-05-07 13:55:00,67.96,67.96,67.95,67.96,1900.0,49.8527,49.8527,49.8454,49.8527,1900.0
2013-05-07 14:00:00,67.96,67.96,67.95,67.95,8900.0,49.8527,49.8527,49.8454,49.8454,8900.0
2013-05-07 14:05:00,67.94,67.96,67.94,67.95,21000.0,49.838,49.8527,49.838,49.8454,21000.0
2013-05-07 14:10:00,67.96,67.96,67.95,67.96,2000.0,49.8527,49.8527,49.8454,49.8527,2000.0
2013-05-07 14:15:00,67.97,67.97,67.94,67.94,3900.0,49.86,49.86,49.838,49.838,3900.0
2013-05-07 14:20:00,67.94,67.94,67.91,67.93,14900.0,49.838,49.838,49.816,49.8307,14900.0
2013-05-07 14:25:00,67.93,67.94,67.92,67.93,5500.0,49.8307,49.838,49.8234,49.8307,5500.0
2013-05-07 14:30:00,67.92,67.92,67.91,67.91,4100.0,49.8234,49.8234,49.816,49.816,4100.0
2013-05-07 14:35:00,67.9,67.92,67.89,67.9,3000.0,49.8087,49.8234,49.8014,49.8087,3000.0
2013-05-07 14:40:00,67.91,67.91,67.9,67.9,900.0,49.816,49.816,49.8087,49.8087,900.0
2013-05-07 14:45:00,67.91,67.94,67.9,67.93,7500.0,49.816,49.838,49.8087,49.8307,7500.0
2013-05-07 14:50:00,67.94,67.95,67.93,67.95,6800.0,49.838,49.8454,49.8307,49.8454,6800.0
2013-05-07 14:55:00,67.94,67.98,67.94,67.96,9100.0,49.838,49.8674,49.838,49.8527,9100.0
2013-05-07 15:00:00,67.96,67.97,67.95,67.95,1700.0,49.8527,49.86,49.8454,49.8454,1700.0
2013-05-07 15:05:00,67.95,67.96,67.94,67.96,9400.0,49.8454,49.8527,49.838,49.8527,9400.0
2013-05-07 15:10:00,67.96,67.97,67.95,67.95,7000.0,49.8527,49.86,49.8454,49.8454,7000.0
2013-05-07 15:15:00,67.97,67.97,67.95,67.96,5400.0,49.86,49.86,49.8454,49.8527,5400.0
2013-05-07 15:20:00,67.96,67.96,67.94,67.95,2300.0,49.8527,49.8527,49.838,49.8454,2300.0
2013-05-07 15:25:00,67.96,67.96,67.95,67.95,1100.0,49.8527,49.8527,49.8454,49.8454,1100.0
2013-05-07 15:30:00,67.95,67.96,67.94,67.95,1500.0,49.8454,49.8527,49.838,49.8454,1500.0
2013-05-07 15:35:00,67.94,67.95,67.92,67.95,5100.0,49.838,49.8454,49.8234,49.8454,5100.0
2013-05-07 15:40:00,67.95,67.96,67.94,67.94,1600.0,49.8454,49.8527,49.838,49.838,1600.0
2013-05-07 15:45:00,67.95,67.96,67.93,67.93,4300.0,49.8454,49.8527,49.8307,49.8307,4300.0
2013-05-07 15:50:00,67.94,67.94,67.91,67.93,7000.0,49.838,49.838,49.816,49.8307,7000.0
2013-05-07 15:55:00,67.93,67.95,67.91,67.95,9400.0,49.8307,49.8454,49.816,49.8454,9400.0
2013-05-08 09:30:00,67.92,67.96,67.89,67.9,22400.0,49.8234,49.8527,49.8014,49.8087,22400.0
2013-05-08 09:35:00,67.91,67.91,67.89,67.91,5200.0,49.816,49.816,49.8014,49.816,5200.0
2013-05-08 09:40:00,67.91,67.95,67.91,67.94,1700.0,49.816,49.8454,49.816,49.838,1700.0
2013-05-08 09:45:00,67.96,67.97,67.95,67.95,2300.0,49.8527,49.86,49.8454,49.8454,2300.0
2013-05-08 09:50:00,67.96,67.98,67.95,67.98,4700.0,49.8527,49.8674,49.8454,49.8674,4700.0
2013-05-08 09:55:00,67.99,68.01,67.99,68.01,9500.0,49.8747,49.8894,49.8747,49.8894,9500.0
2013-05-08 10:00:00,68.02,68.04,68.01,68.04,5900.0,49.8967,49.9114,49.8894,49.9114,5900.0
2013-05-08 10:05:00,68.02,68.02,68.0,68.02,2800.0,49.8967,49.8967,49.882,49.8967,2800.0
2013-05-08 10:10:00,68.02,68.06,68.02,68.05,3000.0,49.8967,49.9261,49.8967,49.9187,3000.0
2013-05-08 10:15:00,68.04,68.08,68.04,68.04,2700.0,49.9114,49.9407,49.9114,49.9114,2700.0
2013-05-08 10:20:00,68.05,68.06,68.03,68.03,5900.0,49.9187,49.9261,49.9041,49.9041,5900.0
2013-05-08 10:25:00,68.03,68.05,68.03,68.05,2500.0,49.9041,49.9187,49.9041,49.9187,2500.0
2013-05-08 10:30:00,68.07,68.09,68.06,68.09,26100.0,49.9334,49.9481,49.9261,49.9481,26100.0
2013-05-08 10:35:00,68.1,68.12,68.08,68.09,5900.0,49.9554,49.9701,49.9407,49.9481,5900.0
2013-05-08 10:40:00,68.1,68.1,68.09,68.1,2300.0,49.9554,49.9554,49.9481,49.9554,2300.0
2013-05-08 10:45:00,68.12,68.14,68.1,68.12,3200.0,49.9701,49.9847,49.9554,49.9701,3200.0
2013-05-08 10:50:00,68.14,68.14,68.12,68.14,5200.0,49.9847,49.9847,49.9701,49.9847,5200.0
2013-05-08 10:55:00,68.12,68.13,68.1,68.1,1700.0,49.9701,49.9774,49.9554,49.9554,1700.0
2013-05-08 11:00:00,68.09,68.12,68.08,68.1,6800.0,49.9481,49.9701,49.9407,49.9554,6800.0
2013-05-08 11:05:00,68.1,68.14,68.1,68.13,2200.0,49.9554,49.9847,49.9554,49.9774,2200.0
2013-05-08 11:10:00,68.16,68.16,68.15,68.16,2500.0,49.9994,49.9994,49.9921,49.9994,2500.0
2013-05-08 11:15:00,68.16,68.18,68.16,68.17,2900.0,49.9994,50.0141,49.9994,50.0068,2900.0
2013-05-08 11:20:00,68.18,68.19,68.17,68.17,2000.0,50.0141,50.0214,50.0068,50.0068,2000.0
2013-05-08 11:25:00,68.17,68.18,68.16,68.17,1100.0,50.0068,50.0141,49.9994,50.0068,1100.0
2013-05-08 11:30:00,68.17,68.18,68.16,68.16,3600.0,50.0068,50.0141,49.9994,49.9994,3600.0
2013-05-08 11:35:00,68.18,68.18,68.17,68.17,11500.0,50.0141,50.0141,50.0068,50.0068,11500.0
2013-05-08 11:40:00,68.17,68.17,68.16,68.17,2200.0,50.0068,50.0068,49.9994,50.0068,2200.0
2013-05-08 11:45:00,68.17,68.17,68.16,68.16,1800.0,50.0068,50.0068,49.9994,49.9994,1800.0
2013-05-08 11:50:00,68.17,68.18,68.16,68.17,13900.0,50.0068,50.0141,49.9994,50.0068,13900.0
2013-05-08 11:55:00,68.17,68.2,68.17,68.19,8900.0,50.0068,50.0288,50.0068,50.0214,8900.0
2013-05-08 12:00:00,68.2,68.2,68.19,68.19,3700.0,50.0288,50.0288,50.0214,50.0214,3700.0
2013-05-08 12:05:00,68.2,68.2,68.19,68.19,2300.0,50.0288,50.0288,50.0214,50.0214,2300.0
2013-05-08 12:10:00,68.2,68.2,68.19,68.2,1500.0,50.0288,50.0288,50.0214,50.0288,1500.0
2013-05-08 12:15:00,68.19,68.2,68.19,68.19,3300.0,50.0214,50.0288,50.0214,50.0214,3300.0
2013-05-08 12:20:00,68.18,68.2,68.17,68.2,2300.0,50.0141,50.0288,50.0068,50.0288,2300.0
2013-05-08 12:25:00,68.19,68.19,68.16,68.16,2000.0,50.0214,50.0214,49.9994,49.9994,2000.0
2013-05-08 12:30:00,68.15,68.15,68.11,68.12,3400.0,49.9921,49.9921,49.9627,49.9701,3400.0
2013-05-08 12:35:00,68.12,68.15,68.12,68.15,2600.0,49.9701,49.9921,49.9701,49.9921,2600.0
2013-05-08 12:40:00,68.14,68.15,68.14,68.15,2400.0,49.9847,49.9921,49.9847,49.9921,2400.0
2013-05-08 12:45:00,68.16,68.17,68.15,68.16,2100.0,49.9994,50.0068,49.9921,49.9994,2100.0
2013-05-08 12:50:00,68.17,68.17,68.15,68.16,1300.0,50.0068,50.0068,49.9921,49.9994,1300.0
2013-05-08 12:55:00,68.15,68.16,68.13,68.16,2100.0,49.9921,49.9994,49.9774,49.9994,2100.0
2013-05-08 13:00:00,68.17,68.18,68.17,68.18,400.0,50.0068,50.0141,50.0068,50.0141,400.0
2013-05-08 13:05:00,68.19,68.2,68.19,68.19,700.0,50.0214,50.0288,50.0214,50.0214,700.0
2013-05-08 13:10:00,68.19,68.19,68.18,68.18,300.0,50.0214,50.0214,50.0141,50.0141,300.0
2013-05-08 13:15:00,68.17,68.2,68.17,68.19,17600.0,50.0068,50.0288,50.0068,50.0214,17600.0
2013-05-08 13:20:00,68.21,68.21,68.19,68.2,2900.0,50.0361,50.0361,50.0214,50.0288,2900.0
2013-05-08 13:25:00,68.2,68.2,68.17,68.2,8800.0,50.0288,50.0288,50.0068,50.0288,8800.0
2013-05-08 13:30:00,68.19,68.21,68.18,68.2,600.0,50.0214,50.0361,50.0141,50.0288,600.0
2013-05-08 13:35:00,68.2,68.2,68.18,68.18,4100.0,50.0288,50.0288,50.0141,50.0141,4100.0
2013-05-08 13:40:00,68.18,68.18,68.16,68.17,5600.0,50.0141,50.0141,49.9994,50.0068,5600.0
2013-05-08 13:45:00,68.17,68.18,68.15,68.15,3600.0,50.0068,50.0141,49.9921,49.9921,3600.0
2013-05-08 13:50:00,68.16,68.16,68.12,68.16,7100.0,49.9994,49.9994,49.9701,49.9994,7100.0
2013-05-08 13:55:00,68.15,68.15,68.14,68.14,2300.0,49.9921,49.9921,49.9847,49.9847,2300.0
2013-05-08 14:00:00,68.13,68.14,68.13,68.14,400.0,49.9774,49.9847,49.9774,49.9847,400.0
2013-05-08 14:05:00,68.15,68.15,68.14,68.15,9100.0,49.9921,49.9921,49.9847,49.9921,9100.0
2013-05-08 14:10:00,68.16,68.17,68.15,68.17,3300.0,49.9994,50.0068,49.9921,50.0068,3300.0
2013-05-08 14:15:00,68.16,68.17,68.15,68.17,3400.0,49.9994,50.0068,49.9921,50.0068,3400.0
2013-05-08 14:20:00,68.17,68.17,68.16,68.17,1500.0,50.0068,50.0068,49.9994,50.0068,1500.0
2013-05-08 14:25:00,68.16,68.16,68.15,68.16,1100.0,49.9994,49.9994,49.9921,49.9994,1100.0
2013-05-08 14:30:00,68.16,68.16,68.11,68.11,6500.0,49.9994,49.9994,49.9627,49.9627,6500.0
2013-05-08 14:35:00,68.1,68.1,68.08,68.09,2700.0,49.9554,49.9554,49.9407,49.9481,2700.0
2013-05-08 14:40:00,68.08,68.08,68.06,68.06,6200.0,49.9407,49.9407,49.9261,49.9261,6200.0
2013-05-08 14:45:00,68.05,68.07,68.02,68.06,3700.0,49.9187,49.9334,49.8967,49.9261,3700.0
2013-05-08 14:50:00,68.07,68.09,68.05,68.08,5700.0,49.9334,49.9481,49.9187,49.9407,5700.0
2013-05-08 14:55:00,68.09,68.1,68.08,68.1,1300.0,49.9481,49.9554,49.9407,49.9554,1300.0
2013-05-08 15:00:00,68.1,68.1,68.09,68.1,700.0,49.9554,49.9554,49.9481,49.9554,700.0
2013-05-08 15:05:00,68.11,68.13,68.1,68.13,5600.0,49.9627,49.9774,49.9554,49.9774,5600.0
2013-05-08 15:10:00,68.14,68.16,68.13,68.15,4900.0,49.9847,49.9994,49.9774,49.9921,4900.0
2013-05-08 15:15:00,68.15,68.18,68.14,68.18,17900.0,49.9921,50.0141,49.9847,50.0141,17900.0
2013-05-08 15:20:00,68.18,68.21,68.18,68.2,6100.0,50.0141,50.0361,50.0141,50.0288,6100.0
2013-05-08 15:25:00,68.23,68.23,68.21,68.22,2100.0,50.0508,50.0508,50.0361,50.0434,2100.0
2013-05-08 15:30:00,68.22,68.24,68.22,68.23,2200.0,50.0434,50.0581,50.0434,50.0508,2200.0
2013-05-08 15:35:00,68.22,68.22,68.21,68.22,2200.0,50.0434,50.0434,50.0361,50.0434,2200.0
2013-05-08 15:40:00,68.23,68.23,68.21,68.22,1000.0,50.0508,50.0508,50.0361,50.0434,1000.0
2013-05-08 15:45:00,68.25,68.27,68.24,68.26,19200.0,50.0654,50.0801,50.0581,50.0728,19200.0
2013-05-08 15:50:00,68.26,68.26,68.22,68.23,6800.0,50.0728,50.0728,50.0434,50.0508,6800.0
2013-05-08 15:55:00,68.23,68.28,68.22,68.28,5900.0,50.0508,50.0874,50.0434,50.0874,5900.0
2013-05-09 09:30:00,68.25,68.29,68.17,68.28,6800.0,50.0654,50.0948,50.0068,50.0874,6800.0
2013-05-09 09:35:00,68.27,68.28,68.21,68.21,4100.0,50.0801,50.0874,50.0361,50.0361,4100.0
2013-05-09 09:40:00,68.24,68.28,68.23,68.23,3600.0,50.0581,50.0874,50.0508,50.0508,3600.0
2013-05-09 09:45:00,68.22,68.26,68.18,68.18,9400.0,50.0434,50.0728,50.0141,50.0141,9400.0
2013-05-09 09:50:00,68.19,68.24,68.18,68.23,4000.0,50.0214,50.0581,50.0141,50.0508,4000.0
2013-05-09 09:55:00,68.27,68.27,68.22,68.23,4000.0,50.0801,50.0801,50.0434,50.0508,4000.0
2013-05-09 10:00:00,68.24,68.25,68.19,68.19,2300.0,50.0581,50.0654,50.0214,50.0214,2300.0
2013-05-09 10:05:00,68.18,68.18,68.1,68.11,12200.0,50.0141,50.0141,49.9554,49.9627,12200.0
2013-05-09 10:10:00,68.13,68.13,68.1,68.13,3500.0,49.9774,49.9774,49.9554,49.9774,3500.0
2013-05-09 10:15:00,68.12,68.12,68.06,68.06,5000.0,49.9701,49.9701,49.9261,49.9261,5000.0
2013-05-09 10:20:00,68.05,68.08,68.02,68.04,2200.0,49.9187,49.9407,49.8967,49.9114,2200.0
2013-05-09 10:25:00,68.0,68.01,68.0,68.01,1500.0,49.882,49.8894,49.882,49.8894,1500.0
2013-05-09 10:30:00,68.02,68.04,68.01,68.04,4900.0,49.8967,49.9114,49.8894,49.9114,4900.0
2013-05-09 10:35:00,68.08,68.08,68.08,68.08,600.0,49.9407,49.9407,49.9407,49.9407,600.0
2013-05-09 10:40:00,68.06,68.1,68.06,68.1,1300.0,49.9261,49.9554,49.9261,49.9554,1300.0
2013-05-09 10:45:00,68.09,68.11,68.09,68.1,1500.0,49.9481,49.9627,49.9481,49.9554,1500.0
2013-05-09 10:50:00,68.1,68.1,68.05,68.05,4700.0,49.9554,49.9554,49.9187,49.9187,4700.0
2013-05-09 10:55:00,68.05,68.05,68.04,68.05,9000.0,49.9187,49.9187,49.9114,49.9187,9000.0
2013-05-09 11:00:00,68.02,68.09,68.02,68.09,14500.0,49.8967,49.9481,49.8967,49.9481,14500.0
2013-05-09 11:05:00,68.09,68.09,68.06,68.06,5000.0,49.9481,49.9481,49.9261,49.9261,5000.0
2013-05-09 11:10:00,68.08,68.09,68.06,68.07,5000.0,49.9407,49.9481,49.9261,49.9334,5000.0
2013-05-09 11:15:00,68.05,68.05,68.03,68.03,4300.0,49.9187,49.9187,49.9041,49.9041,4300.0
2013-05-09 11:20:00,68.02,68.07,68.02,68.06,11600.0,49.8967,49.9334,49.8967,49.9261,11600.0
2013-05-09 11:25:00,68.06,68.08,68.06,68.08,7000.0,49.9261,49.9407,49.9261,49.9407,7000.0
2013-05-09 11:30:00,68.1,68.11,68.09,68.09,4000.0,49.9554,49.9627,49.9481,49.9481,4000.0
2013-05-09 11:35:00,68.08,68.09,68.07,68.07,8400.0,49.9407,49.9481,49.9334,49.9334,8400.0
2013-05-09 11:40:00,68.1,68.1,68.08,68.08,1100.0,49.9554,49.9554,49.9407,49.9407,1100.0
2013-05-09 11:45:00,68.08,68.09,68.06,68.07,32200.0,49.9407,49.9481,49.9261,49.9334,32200.0
2013-05-09 11:50:00,68.06,68.06,68.06,68.06,2600.0,49.9261,49.9261,49.9261,49.9261,2600.0
2013-05-09 11:55:00,68.06,68.07,68.05,68.07,1100.0,49.9261,49.9334,49.9187,49.9334,1100.0
2013-05-09 12:00:00,68.07,68.08,68.07,68.08,1600.0,49.9334,49.9407,49.9334,49.9407,1600.0
2013-05-09 12:05:00,68.08,68.09,68.07,68.07,1100.0,49.9407,49.9481,49.9334,49.9334,1100.0
2013-05-09 12:10:00,68.09,68.1,68.08,68.1,2300.0,49.9481,49.9554,49.9407,49.9554,2300.0
2013-05-09 12:15:00,68.07,68.07,68.06,68.06,300.0,49.9334,49.9334,49.9261,49.9261,300.0
2013-05-09 12:20:00,68.04,68.05,68.01,68.05,4800.0,49.9114,49.9187,49.8894,49.9187,4800.0
2013-05-09 12:25:00,68.03,68.03,68.03,68.03,300.0,49.9041,49.9041,49.9041,49.9041,300.0
2013-05-09 12:30:00,68.06,68.06,68.06,68.06,400.0,49.9261,49.9261,49.9261,49.9261,400.0
2013-05-09 12:35:00,68.05,68.08,68.05,68.08,1100.0,49.9187,49.9407,49.9187,49.9407,1100.0
2013-05-09 12:40:00,68.08,68.08,68.07,68.07,4100.0,49.9407,49.9407,49.9334,49.9334,4100.0
2013-05-09 12:45:00,68.06,68.07,68.06,68.07,5700.0,49.9261,49.9334,49.9261,49.9334,5700.0
2013-05-09 12:50:00,68.07,68.08,68.07,68.08,1600.0,49.9334,49.9407,49.9334,49.9407,1600.0
2013-05-09 12:55:00,68.08,68.13,68.08,68.13,1000.0,49.9407,49.9774,49.9407,49.9774,1000.0
2013-05-09 13:00:00,68.15,68.17,68.14,68.17,2600.0,49.9921,50.0068,49.9847,50.0068,2600.0
2013-05-09 13:05:00,68.18,68.19,68.18,68.19,2500.0,50.0141,50.0214,50.0141,50.0214,2500.0
2013-05-09 13:10:00,68.18,68.19,68.17,68.17,1200.0,50.0141,50.0214,50.0068,50.0068,1200.0
2013-05-09 13:15:00,68.17,68.2,68.17,68.18,2000.0,50.0068,50.0288,50.0068,50.0141,2000.0
2013-05-09 13:20:00,68.18,68.2,68.18,68.18,2800.0,50.0141,50.0288,50.0141,50.0141,2800.0
2013-05-09 13:25:00,68.2,68.2,68.18,68.18,21800.0,50.0288,50.0288,50.0141,50.0141,21800.0
2013-05-09 13:30:00,68.2,68.24,68.2,68.24,5900.0,50.0288,50.0581,50.0288,50.0581,5900.0
2013-05-09 13:35:00,68.24,68.24,68.22,68.23,5200.0,50.0581,50.0581,50.0434,50.0508,5200.0
2013-05-09 13:40:00,68.23,68.24,68.21,68.22,1700.0,50.0508,50.0581,50.0361,50.0434,1700.0
2013-05-09 13:45:00,68.27,68.27,68.27,68.27,700.0,50.0801,50.0801,50.0801,50.0801,700.0
2013-05-09 13:50:00,68.26,68.26,68.22,68.22,1600.0,50.0728,50.0728,50.0434,50.0434,1600.0
2013-05-09 13:55:00,68.24,68.26,68.24,68.24,7400.0,50.0581,50.0728,50.0581,50.0581,7400.0
2013-05-09 14:00:00,68.24,68.24,68.22,68.23,900.0,50.0581,50.0581,50.0434,50.0508,900.0
2013-05-09 14:05:00,68.23,68.23,68.18,68.18,9800.0,50.0508,50.0508,50.0141,50.0141,9800.0
2013-05-09 14:10:00,68.18,68.18,68.17,68.17,7500.0,50.0141,50.0141,50.0068,50.0068,7500.0
2013-05-09 14:15:00,68.19,68.2,68.17,68.2,4300.0,50.0214,50.0288,50.0068,50.0288,4300.0
2013-05-09 14:20:00,68.17,68.18,68.17,68.17,2500.0,50.0068,50.0141,50.0068,50.0068,2500.0
2013-05-09 14:25:00,68.16,68.21,68.16,68.19,2900.0,49.9994,50.0361,49.9994,50.0214,2900.0
2013-05-09 14:30:00,68.19,68.22,68.19,68.19,5900.0,50.0214,50.0434,50.0214,50.0214,5900.0
2013-05-09 14:35:00,68.18,68.18,68.1,68.1,3400.0,50.0141,50.0141,49.9554,49.9554,3400.0
2013-05-09 14:40:00,68.1,68.1,68.06,68.08,8600.0,49.9554,49.9554,49.9261,49.9407,8600.0
2013-05-09 14:45:00,68.07,68.07,68.02,68.02,4900.0,49.9334,49.9334,49.8967,49.8967,4900.0
2013-05-09 14:50:00,68.01,68.03,67.96,67.98,13100.0,49.8894,49.9041,49.8527,49.8674,13100.0
2013-05-09 14:55:00,67.97,67.97,67.89,67.89,3500.0,49.86,49.86,49.8014,49.8014,3500.0
2013-05-09 15:00:00,67.87,67.91,67.77,67.89,11400.0,49.7867,49.816,49.7133,49.8014,11400.0
2013-05-09 15:05:00,67.92,67.97,67.91,67.95,7500.0,49.8234,49.86,49.816,49.8454,7500.0
2013-05-09 15:10:00,67.94,67.97,67.92,67.92,3200.0,49.838,49.86,49.8234,49.8234,3200.0
2013-05-09 15:15:00,67.92,67.97,67.89,67.97,10400.0,49.8234,49.86,49.8014,49.86,10400.0
2013-05-09 15:20:00,67.97,68.02,67.95,68.02,5300.0,49.86,49.8967,49.8454,49.8967,5300.0
2013-05-09 15:25:00,68.03,68.03,67.98,68.0,16300.0,49.9041,49.9041,49.8674,49.882,16300.0
2013-05-09 15:30:00,68.01,68.05,68.0,68.0,11600.0,49.8894,49.9187,49.882,49.882,11600.0
2013-05-09 15:35:00,68.0,68.02,67.94,67.94,5700.0,49.882,49.8967,49.838,49.838,5700.0
2013-05-09 15:40:00,67.94,67.96,67.93,67.94,2400.0,49.838,49.8527,49.8307,49.838,2400.0
2013-05-09 15:45:00,67.91,67.91,67.88,67.91,3300.0,49.816,49.816,49.794,49.816,3300.0
2013-05-09 15:50:00,67.92,67.92,67.8,67.81,3500.0,49.8234,49.8234,49.7353,49.7427,3500.0
2013-05-09 15:55:00,67.81,67.93,67.8,67.93,6500.0,49.7427,49.8307,49.7353,49.8307,6500.0
2013-05-10 09:30:00,68.0,68.05,67.95,68.01,11400.0,49.882,49.9187,49.8454,49.8894,11400.0
2013-05-10 09:35:00,67.98,68.04,67.91,67.95,14800.0,49.8674,49.9114,49.816,49.8454,14800.0
2013-05-10 09:40:00,67.96,67.97,67.86,67.86,1800.0,49.8527,49.86,49.7793,49.7793,1800.0
2013-05-10 09:45:00,67.87,67.9,67.87,67.88,1300.0,49.7867,49.8087,49.7867,49.794,1300.0
2013-05-10 09:50:00,67.89,67.89,67.83,67.89,3600.0,49.8014,49.8014,49.7573,49.8014,3600.0
2013-05-10 09:55:00,67.94,68.06,67.94,68.06,1000.0,49.838,49.9261,49.838,49.9261,1000.0
2013-05-10 10:00:00,68.04,68.08,68.03,68.03,2800.0,49.9114,49.9407,49.9041,49.9041,2800.0
2013-05-10 10:05:00,68.04,68.07,67.99,68.0,3200.0,49.9114,49.9334,49.8747,49.882,3200.0
2013-05-10 10:10:00,68.03,68.04,68.01,68.04,3000.0,49.9041,49.9114,49.8894,49.9114,3000.0
2013-05-10 10:15:00,68.03,68.07,68.02,68.04,2300.0,49.9041,49.9334,49.8967,49.9114,2300.0
2013-05-10 10:20:00,68.0,68.02,67.97,67.99,3000.0,49.882,49.8967,49.86,49.8747,3000.0
2013-05-10 10:25:00,67.99,68.0,67.97,67.97,4200.0,49.8747,49.882,49.86,49.86,4200.0
2013-05-10 10:30:00,67.96,67.96,67.82,67.83,2700.0,49.8527,49.8527,49.75,49.7573,2700.0
2013-05-10 10:35:00,67.85,67.85,67.79,67.85,2600.0,49.772,49.772,49.728,49.772,2600.0
2013-05-10 10:40:00,67.82,67.88,67.8,67.87,3700.0,49.75,49.794,49.7353,49.7867,3700.0
2013-05-10 10:45:00,67.88,67.89,67.82,67.87,6100.0,49.794,49.8014,49.75,49.7867,6100.0
2013-05-10 10:50:00,67.86,67.88,67.82,67.88,3300.0,49.7793,49.794,49.75,49.794,3300.0
2013-05-10 10:55:00,67.86,67.91,67.85,67.89,2200.0,49.7793,49.816,49.772,49.8014,2200.0
2013-05-10 11:00:00,67.9,67.91,67.87,67.9,4600.0,49.8087,49.816,49.7867,49.8087,4600.0
2013-05-10 11:05:00,67.89,67.97,67.89,67.95,1400.0,49.8014,49.86,49.8014,49.8454,1400.0
2013-05-10 11:10:00,67.94,67.96,67.94,67.94,1400.0,49.838,49.8527,49.838,49.838,1400.0
2013-05-10 11:15:00,67.94,67.94,67.91,67.92,2700.0,49.838,49.838,49.816,49.8234,2700.0
2013-05-10 11:20:00,67.9,67.92,67.87,67.87,3500.0,49.8087,49.8234,49.7867,49.7867,3500.0
2013-05-10 11:25:00,67.87,67.97,67.87,67.95,1100.0,49.7867,49.86,49.7867,49.8454,1100.0
2013-05-10 11:30:00,67.96,68.0,67.95,67.98,2100.0,49.8527,49.882,49.8454,49.8674,2100.0
2013-05-10 11:35:00,67.99,67.99,67.98,67.98,1500.0,49.8747,49.8747,49.8674,49.8674,1500.0
2013-05-10 11:40:00,67.95,67.95,67.91,67.92,3400.0,49.8454,49.8454,49.816,49.8234,3400.0
2013-05-10 11:45:00,67.93,67.93,67.85,67.85,3200.0,49.8307,49.8307,49.772,49.772,3200.0
2013-05-10 11:50:00,67.85,67.85,67.8,67.8,5100.0,49.772,49.772,49.7353,49.7353,5100.0
2013-05-10 11:55:00,67.82,67.83,67.78,67.78,1600.0,49.75,49.7573,49.7207,49.7207,1600.0
2013-05-10 12:00:00,67.78,67.81,67.77,67.77,5900.0,49.7207,49.7427,49.7133,49.7133,5900.0
2013-05-10 12:05:00,67.76,67.77,67.73,67.74,12700.0,49.706,49.7133,49.684,49.6913,12700.0
2013-05-10 12:10:00,67.76,67.79,67.76,67.78,1600.0,49.706,49.728,49.706,49.7207,1600.0
2013-05-10 12:15:00,67.82,67.83,67.81,67.81,1500.0,49.75,49.7573,49.7427,49.7427,1500.0
2013-05-10 12:20:00,67.81,67.84,67.81,67.83,2100.0,49.7427,49.7647,49.7427,49.7573,2100.0
2013-05-10 12:25:00,67.84,67.85,67.84,67.85,2200.0,49.7647,49.772,49.7647,49.772,2200.0
2013-05-10 12:30:00,67.84,67.86,67.83,67.86,1100.0,49.7647,49.7793,49.7573,49.7793,1100.0
2013-05-10 12:35:00,67.85,67.86,67.82,67.82,1000.0,49.772,49.7793,49.75,49.75,1000.0
2013-05-10 12:40:00,67.83,67.87,67.82,67.87,3100.0,49.7573,49.7867,49.75,49.7867,3100.0
2013-05-10 12:45:00,67.87,67.9,67.85,67.85,10600.0,49.7867,49.8087,49.772,49.772,10600.0
2013-05-10 12:50:00,67.86,67.88,67.84,67.84,1600.0,49.7793,49.794,49.7647,49.7647,1600.0
2013-05-10 12:55:00,67.87,67.87,67.84,67.85,2500.0,49.7867,49.7867,49.7647,49.772,2500.0
2013-05-10 13:00:00,67.85,67.87,67.85,67.87,2500.0,49.772,49.7867,49.772,49.7867,2500.0
2013-05-10 13:05:00,67.87,67.91,67.87,67.89,10300.0,49.7867,49.816,49.7867,49.8014,10300.0
2013-05-10 13:10:00,67.9,67.9,67.88,67.88,1800.0,49.8087,49.8087,49.794,49.794,1800.0
2013-05-10 13:15:00,67.88,67.91,67.88,67.91,14900.0,49.794,49.816,49.794,49.816,14900.0
2013-05-10 13:20:00,67.91,67.91,67.89,67.9,2200.0,49.816,49.816,49.8014,49.8087,2200.0
2013-05-10 13:25:00,67.9,67.96,67.9,67.95,4300.0,49.8087,49.8527,49.8087,49.8454,4300.0
2013-05-10 13:30:00,67.94,67.96,67.94,67.94,5100.0,49.838,49.8527,49.838,49.838,5100.0
2013-05-10 13:35:00,67.93,67.93,67.92,67.92,2000.0,49.8307,49.8307,49.8234,49.8234,2000.0
2013-05-10 13:40:00,67.92,67.92,67.91,67.91,2300.0,49.8234,49.8234,49.816,49.816,2300.0
2013-05-10 13:45:00,67.89,67.93,67.89,67.92,5400.0,49.8014,49.8307,49.8014,49.8234,5400.0
2013-05-10 13:50:00,67.92,67.93,67.92,67.93,7400.0,49.8234,49.8307,49.8234,49.8307,7400.0
2013-05-10 13:55:00,67.94,67.94,67.92,67.92,600.0,49.838,49.838,49.8234,49.8234,600.0
2013-05-10 14:00:00,67.9,67.92,67.9,67.92,300.0,49.8087,49.8234,49.8087,49.8234,300.0
2013-05-10 14:05:00,67.92,67.97,67.9,67.97,7300.0,49.8234,49.86,49.8087,49.86,7300.0
2013-05-10 14:10:00,67.96,67.98,67.96,67.97,3400.0,49.8527,49.8674,49.8527,49.86,3400.0
2013-05-10 14:15:00,67.95,67.95,67.93,67.94,2000.0,49.8454,49.8454,49.8307,49.838,2000.0
2013-05-10 14:20:00,67.94,67.94,67.93,67.93,1100.0,49.838,49.838,49.8307,49.8307,1100.0
2013-05-10 14:25:00,67.95,67.96,67.95,67.95,1600.0,49.8454,49.8527,49.8454,49.8454,1600.0
2013-05-10 14:30:00,67.96,67.98,67.96,67.98,1400.0,49.8527,49.8674,49.8527,49.8674,1400.0
2013-05-10 14:35:00,67.96,67.96,67.93,67.93,4400.0,49.8527,49.8527,49.8307,49.8307,4400.0
2013-05-10 14:40:00,67.93,67.94,67.93,67.93,1500.0,49.8307,49.838,49.8307,49.8307,1500.0
2013-05-10 14:45:00,67.97,67.97,67.95,67.96,2400.0,49.86,49.86,49.8454,49.8527,2400.0
2013-05-10 14:50:00,67.97,67.98,67.97,67.98,10800.0,49.86,49.8674,49.86,49.8674,10800.0
2013-05-10 14:55:00,67.98,67.98,67.95,67.95,2300.0,49.8674,49.8674,49.8454,49.8454,2300.0
2013-05-10 15:00:00,67.95,67.96,67.95,67.96,9100.0,49.8454,49.8527,49.8454,49.8527,9100.0
2013-05-10 15:05:00,67.95,67.97,67.94,67.97,3400.0,49.8454,49.86,49.838,49.86,3400.0
2013-05-10 15:10:00,67.97,68.0,67.97,67.98,2200.0,49.86,49.882,49.86,49.8674,2200.0
2013-05-10 15:15:00,67.97,67.98,67.96,67.97,2700.0,49.86,49.8674,49.8527,49.86,2700.0
2013-05-10 15:20:00,67.96,68.0,67.95,67.99,15900.0,49.8527,49.882,49.8454,49.8747,15900.0
2013-05-10 15:25:00,67.99,67.99,67.95,67.96,1900.0,49.8747,49.8747,49.8454,49.8527,1900.0
2013-05-10 15:30:00,67.96,67.97,67.95,67.97,1100.0,49.8527,49.86,49.8454,49.86,1100.0
2013-05-10 15:35:00,67.98,67.99,67.96,67.97,2400.0,49.8674,49.8747,49.8527,49.86,2400.0
2013-05-10 15:40:00,67.97,68.03,67.96,68.03,6200.0,49.86,49.9041,49.8527,49.9041,6200.0
2013-05-10 15:45:00,68.04,68.1,68.03,68.09,5400.0,49.9114,49.9554,49.9041,49.9481,5400.0
2013-05-10 15:50:00,68.09,68.11,68.07,68.1,13900.0,49.9481,49.9627,49.9334,49.9554,13900.0
2013-05-10 15:55:00,68.1,68.14,68.1,68.13,4600.0,49.9554,49.9847,49.9554,49.9774,4600.0
2013-05-13 09:30:00,68.02,68.03,68.0,68.03,11300.0,49.8967,49.9041,49.882,49.9041,11300.0
2013-05-13 09:35:00,68.0,68.0,67.99,67.99,700.0,49.882,49.882,49.8747,49.8747,700.0
2013-05-13 09:40:00,67.97,68.0,67.94,67.94,10400.0,49.86,49.882,49.838,49.838,10400.0
2013-05-13 09:45:00,67.94,67.96,67.94,67.96,1100.0,49.838,49.8527,49.838,49.8527,1100.0
2013-05-13 09:50:00,67.94,67.94,67.85,67.85,3400.0,49.838,49.838,49.772,49.772,3400.0
2013-05-13 09:55:00,67.83,67.87,67.82,67.85,11600.0,49.7573,49.7867,49.75,49.772,11600.0
2013-05-13 10:00:00,67.83,67.91,67.83,67.85,2000.0,49.7573,49.816,49.7573,49.772,2000.0
2013-05-13 10:05:00,67.86,67.97,67.86,67.96,1600.0,49.7793,49.86,49.7793,49.8527,1600.0
2013-05-13 10:10:00,68.0,68.02,68.0,68.01,8300.0,49.882,49.8967,49.882,49.8894,8300.0
2013-05-13 10:15:00,68.01,68.04,67.99,68.03,8900.0,49.8894,49.9114,49.8747,49.9041,8900.0
2013-05-13 10:20:00,68.01,68.01,67.98,67.98,9000.0,49.8894,49.8894,49.8674,49.8674,9000.0
2013-05-13 10:25:00,67.99,68.0,67.97,67.98,5000.0,49.8747,49.882,49.86,49.8674,5000.0
2013-05-13 10:30:00,68.0,68.05,68.0,68.05,2600.0,49.882,49.9187,49.882,49.9187,2600.0
2013-05-13 10:35:00,68.05,68.08,68.05,68.05,3700.0,49.9187,49.9407,49.9187,49.9187,3700.0
2013-05-13 10:40:00,68.06,68.06,68.04,68.05,1800.0,49.9261,49.9261,49.9114,49.9187,1800.0
2013-05-13 10:45:00,68.03,68.06,68.03,68.05,94300.0,49.9041,49.9261,49.9041,49.9187,94300.0
2013-05-13 10:50:00,68.04,68.05,68.03,68.05,25800.0,49.9114,49.9187,49.9041,49.9187,25800.0
2013-05-13 10:55:00,68.04,68.05,68.03,68.03,700.0,49.9114,49.9187,49.9041,49.9041,700.0
2013-05-13 11:00:00,68.03,68.04,68.02,68.02,800.0,49.9041,49.9114,49.8967,49.8967,800.0
2013-05-13 11:05:00,68.01,68.03,67.99,68.03,2400.0,49.8894,49.9041,49.8747,49.9041,2400.0
2013-05-13 11:10:00,68.0,68.07,68.0,68.06,4300.0,49.882,49.9334,49.882,49.9261,4300.0
2013-05-13 11:15:00,68.06,68.07,68.03,68.03,1900.0,49.9261,49.9334,49.9041,49.9041,1900.0
2013-05-13 11:20:00,68.02,68.05,68.01,68.03,18400.0,49.8967,49.9187,49.8894,49.9041,18400.0
2013-05-13 11:25:00,67.99,68.05,67.99,68.04,22200.0,49.8747,49.9187,49.8747,49.9114,22200.0
2013-05-13 11:30:00,68.05,68.1,68.05,68.1,4700.0,49.9187,49.9554,49.9187,49.9554,4700.0
2013-05-13 11:35:00,68.08,68.1,68.08,68.1,400.0,49.9407,49.9554,49.9407,49.9554,400.0
2013-05-13 11:40:00,68.11,68.11,68.08,68.09,2300.0,49.9627,49.9627,49.9407,49.9481,2300.0
2013-05-13 11:45:00,68.09,68.13,68.09,68.13,61300.0,49.9481,49.9774,49.9481,49.9774,61300.0
2013-05-13 11:50:00,68.15,68.16,68.14,68.14,1500.0,49.9921,49.9994,49.9847,49.9847,1500.0
2013-05-13 11:55:00,68.14,68.14,68.14,68.14,1500.0,49.9847,49.9847,49.9847,49.9847,1500.0
2013-05-13 12:00:00,68.14,68.15,68.14,68.15,800.0,49.9847,49.9921,49.9847,49.9921,800.0
2013-05-13 12:05:00,68.17,68.18,68.17,68.18,500.0,50.0068,50.0141,50.0068,50.0141,500.0
2013-05-13 12:10:00,68.18,68.19,68.18,68.18,700.0,50.0141,50.0214,50.0141,50.0141,700.0
2013-05-13 12:15:00,68.18,68.19,68.18,68.19,600.0,50.0141,50.0214,50.0141,50.0214,600.0
2013-05-13 12:20:00,68.19,68.21,68.18,68.18,2300.0,50.0214,50.0361,50.0141,50.0141,2300.0
2013-05-13 12:25:00,68.19,68.19,68.16,68.16,2300.0,50.0214,50.0214,49.9994,49.9994,2300.0
2013-05-13 12:30:00,68.16,68.18,68.15,68.18,2800.0,49.9994,50.0141,49.9921,50.0141,2800.0
2013-05-13 12:35:00,68.16,68.16,68.14,68.15,400.0,49.9994,49.9994,49.9847,49.9921,400.0
2013-05-13 12:40:00,68.14,68.14,68.13,68.13,1300.0,49.9847,49.9847,49.9774,49.9774,1300.0
2013-05-13 12:45:00,68.13,68.13,68.12,68.12,1200.0,49.9774,49.9774,49.9701,49.9701,1200.0
2013-05-13 12:50:00,68.13,68.13,68.11,68.12,1000.0,49.9774,49.9774,49.9627,49.9701,1000.0
2013-05-13 12:55:00,68.11,68.13,68.11,68.13,1300.0,49.9627,49.9774,49.9627,49.9774,1300.0
2013-05-13 13:00:00,68.14,68.14,68.14,68.14,200.0,49.9847,49.9847,49.9847,49.9847,200.0
2013-05-13 13:05:00,68.13,68.13,68.13,68.13,200.0,49.9774,49.9774,49.9774,49.9774,200.0
2013-05-13 13:10:00,68.14,68.15,68.14,68.15,1100.0,49.9847,49.9921,49.9847,49.9921,1100.0
2013-05-13 13:15:00,68.15,68.17,68.15,68.17,2800.0,49.9921,50.0068,49.9921,50.0068,2800.0
2013-05-13 13:20:00,68.18,68.18,68.16,68.17,14100.0,50.0141,50.0141,49.9994,50.0068,14100.0
2013-05-13 13:25:00,68.16,68.16,68.14,68.14,800.0,49.9994,49.9994,49.9847,49.9847,800.0
2013-05-13 13:30:00,68.13,68.13,68.11,68.12,6300.0,49.9774,49.9774,49.9627,49.9701,6300.0
2013-05-13 13:35:00,68.11,68.12,68.09,68.09,2300.0,49.9627,49.9701,49.9481,49.9481,2300.0
2013-05-13 13:40:00,68.1,68.1,68.07,68.07,1800.0,49.9554,49.9554,49.9334,49.9334,1800.0
2013-05-13 13:45:00,68.06,68.07,68.06,68.07,2600.0,49.9261,49.9334,49.9261,49.9334,2600.0
2013-05-13 13:50:00,68.07,68.08,68.07,68.08,3100.0,49.9334,49.9407,49.9334,49.9407,3100.0
2013-05-13 13:55:00,68.09,68.1,68.09,68.09,1700.0,49.9481,49.9554,49.9481,49.9481,1700.0
2013-05-13 14:00:00,68.08,68.1,68.06,68.09,1700.0,49.9407,49.9554,49.9261,49.9481,1700.0
2013-05-13 14:05:00,68.09,68.11,68.09,68.1,14200.0,49.9481,49.9627,49.9481,49.9554,14200.0
2013-05-13 14:10:00,68.1,68.1,68.08,68.08,3100.0,49.9554,49.9554,49.9407,49.9407,3100.0
2013-05-13 14:15:00,68.09,68.1,68.07,68.09,4100.0,49.9481,49.9554,49.9334,49.9481,4100.0
2013-05-13 14:20:00,68.08,68.1,68.07,68.1,4100.0,49.9407,49.9554,49.9334,49.9554,4100.0
2013-05-13 14:25:00,68.09,68.11,68.09,68.11,170500.0,49.9481,49.9627,49.9481,49.9627,170500.0
2013-05-13 14:30:00,68.12,68.16,68.12,68.15,5600.0,49.9701,49.9994,49.9701,49.9921,5600.0
2013-05-13 14:35:00,68.16,68.17,68.15,68.16,8000.0,49.9994,50.0068,49.9921,49.9994,8000.0
2013-05-13 14:40:00,68.16,68.17,68.15,68.16,2000.0,49.9994,50.0068,49.9921,49.9994,2000.0
2013-05-13 14:45:00,68.14,68.15,68.14,68.15,1600.0,49.9847,49.9921,49.9847,49.9921,1600.0
2013-05-13 14:50:00,68.15,68.16,68.15,68.16,700.0,49.9921,49.9994,49.9921,49.9994,700.0
2013-05-13 14:55:00,68.16,68.19,68.15,68.19,7800.0,49.9994,50.0214,49.9921,50.0214,7800.0
2013-05-13 15:00:00,68.18,68.19,68.17,68.17,13400.0,50.0141,50.0214,50.0068,50.0068,13400.0
2013-05-13 15:05:00,68.18,68.18,68.13,68.13,14600.0,50.0141,50.0141,49.9774,49.9774,14600.0
2013-05-13 15:10:00,68.13,68.13,68.08,68.09,35000.0,49.9774,49.9774,49.9407,49.9481,35000.0
2013-05-13 15:15:00,68.08,68.12,68.07,68.11,11200.0,49.9407,49.9701,49.9334,49.9627,11200.0
2013-05-13 15:20:00,68.12,68.13,68.09,68.1,9100.0,49.9701,49.9774,49.9481,49.9554,9100.0
2013-05-13 15:25:00,68.11,68.13,68.09,68.12,7500.0,49.9627,49.9774,49.9481,49.9701,7500.0
2013-05-13 15:30:00,68.11,68.14,68.11,68.14,1700.0,49.9627,49.9847,49.9627,49.9847,1700.0
2013-05-13 15:35:00,68.14,68.17,68.14,68.17,5300.0,49.9847,50.0068,49.9847,50.0068,5300.0
2013-05-13 15:40:00,68.17,68.17,68.14,68.15,6700.0,50.0068,50.0068,49.9847,49.9921,6700.0
2013-05-13 15:45:00,68.15,68.16,68.13,68.15,6100.0,49.9921,49.9994,49.9774,49.9921,6100.0
2013-05-13 15:50:00,68.14,68.16,68.12,68.15,147300.0,49.9847,49.9994,49.9701,49.9921,147300.0
2013-05-13 15:55:00,68.14,68.19,68.14,68.19,42200.0,49.9847,50.0214,49.9847,50.0214,42200.0
2013-05-14 09:30:00,68.17,68.35,68.17,68.35,18100.0,50.0068,50.1388,50.0068,50.1388,18100.0
2013-05-14 09:35:00,68.32,68.34,68.32,68.32,1600.0,50.1168,50.1315,50.1168,50.1168,1600.0
2013-05-14 09:40:00,68.47,68.47,68.42,68.42,17800.0,50.2268,50.2268,50.1901,50.1901,17800.0
2013-05-14 09:45:00,68.45,68.45,68.43,68.43,2500.0,50.2121,50.2121,50.1975,50.1975,2500.0
2013-05-14 09:50:00,68.47,68.49,68.46,68.48,2600.0,50.2268,50.2415,50.2195,50.2342,2600.0
2013-05-14 09:55:00,68.48,68.51,68.47,68.51,3000.0,50.2342,50.2562,50.2268,50.2562,3000.0
2013-05-14 10:00:00,68.52,68.53,68.51,68.51,3500.0,50.2635,50.2708,50.2562,50.2562,3500.0
2013-05-14 10:05:00,68.52,68.56,68.52,68.56,7600.0,50.2635,50.2928,50.2635,50.2928,7600.0
2013-05-14 10:10:00,68.55,68.58,68.55,68.58,10700.0,50.2855,50.3075,50.2855,50.3075,10700.0
2013-05-14 10:15:00,68.58,68.62,68.58,68.6,3500.0,50.3075,50.3369,50.3075,50.3222,3500.0
2013-05-14 10:20:00,68.6,68.61,68.57,68.59,16800.0,50.3222,50.3295,50.3002,50.3148,16800.0
2013-05-14 10:25:00,68.58,68.68,68.58,68.68,4700.0,50.3075,50.3809,50.3075,50.3809,4700.0
2013-05-14 10:30:00,68.67,68.72,68.66,68.7,9300.0,50.3735,50.4102,50.3662,50.3955,9300.0
2013-05-14 10:35:00,68.71,68.73,68.7,68.73,11100.0,50.4029,50.4175,50.3955,50.4175,11100.0
2013-05-14 10:40:00,68.74,68.74,68.71,68.71,3200.0,50.4249,50.4249,50.4029,50.4029,3200.0
2013-05-14 10:45:00,68.72,68.74,68.72,68.72,4800.0,50.4102,50.4249,50.4102,50.4102,4800.0
2013-05-14 10:50:00,68.72,68.78,68.72,68.78,9000.0,50.4102,50.4542,50.4102,50.4542,9000.0
2013-05-14 10:55:00,68.76,68.78,68.74,68.78,36400.0,50.4396,50.4542,50.4249,50.4542,36400.0
2013-05-14 11:00:00,68.79,68.79,68.77,68.77,5000.0,50.4616,50.4616,50.4469,50.4469,5000.0
2013-05-14 11:05:00,68.76,68.76,68.76,68.76,500.0,50.4396,50.4396,50.4396,50.4396,500.0
2013-05-14 11:10:00,68.75,68.75,68.73,68.74,2200.0,50.4322,50.4322,50.4175,50.4249,2200.0
2013-05-14 11:15:00,68.72,68.75,68.72,68.74,3600.0,50.4102,50.4322,50.4102,50.4249,3600.0
2013-05-14 11:20:00,68.75,68.75,68.73,68.73,2500.0,50.4322,50.4322,50.4175,50.4175,2500.0
2013-05-14 11:25:00,68.73,68.73,68.72,68.73,1500.0,50.4175,50.4175,50.4102,50.4175,1500.0
2013-05-14 11:30:00,68.75,68.76,68.72,68.76,2300.0,50.4322,50.4396,50.4102,50.4396,2300.0
2013-05-14 11:35:00,68.78,68.79,68.77,68.79,3100.0,50.4542,50.4616,50.4469,50.4616,3100.0
2013-05-14 11:40:00,68.79,68.79,68.77,68.78,6100.0,50.4616,50.4616,50.4469,50.4542,6100.0
2013-05-14 11:45:00,68.81,68.84,68.8,68.8,8700.0,50.4762,50.4982,50.4689,50.4689,8700.0
2013-05-14 11:50:00,68.8,68.8,68.79,68.79,400.0,50.4689,50.4689,50.4616,50.4616,400.0
2013-05-14 11:55:00,68.8,68.83,68.8,68.83,700.0,50.4689,50.4909,50.4689,50.4909,700.0
2013-05-14 12:00:00,68.82,68.82,68.81,68.82,500.0,50.4836,50.4836,50.4762,50.4836,500.0
2013-05-14 12:05:00,68.83,68.83,68.81,68.81,1800.0,50.4909,50.4909,50.4762,50.4762,1800.0
2013-05-14 12:10:00,68.82,68.85,68.82,68.85,2000.0,50.4836,50.5056,50.4836,50.5056,2000.0
2013-05-14 12:15:00,68.89,68.9,68.88,68.9,6300.0,50.5349,50.5422,50.5276,50.5422,6300.0
2013-05-14 12:20:00,68.9,68.9,68.87,68.87,1400.0,50.5422,50.5422,50.5202,50.5202,1400.0
2013-05-14 12:25:00,68.86,68.86,68.84,68.85,1800.0,50.5129,50.5129,50.4982,50.5056,1800.0
2013-05-14 12:30:00,68.84,68.85,68.83,68.84,1700.0,50.4982,50.5056,50.4909,50.4982,1700.0
2013-05-14 12:35:00,68.83,68.85,68.82,68.85,1000.0,50.4909,50.5056,50.4836,50.5056,1000.0
2013-05-14 12:40:00,68.85,68.87,68.85,68.87,700.0,50.5056,50.5202,50.5056,50.5202,700.0
2013-05-14 12:45:00,68.84,68.84,68.83,68.84,1200.0,50.4982,50.4982,50.4909,50.4982,1200.0
2013-05-14 12:50:00,68.82,68.83,68.82,68.83,2000.0,50.4836,50.4909,50.4836,50.4909,2000.0
2013-05-14 12:55:00,68.83,68.83,68.8,68.81,8600.0,50.4909,50.4909,50.4689,50.4762,8600.0
2013-05-14 13:00:00,68.81,68.83,68.81,68.83,1000.0,50.4762,50.4909,50.4762,50.4909,1000.0
2013-05-14 13:05:00,68.84,68.84,68.84,68.84,600.0,50.4982,50.4982,50.4982,50.4982,600.0
2013-05-14 13:10:00,68.83,68.84,68.81,68.81,1400.0,50.4909,50.4982,50.4762,50.4762,1400.0
2013-05-14 13:15:00,68.82,68.85,68.82,68.85,18600.0,50.4836,50.5056,50.4836,50.5056,18600.0
2013-05-14 13:20:00,68.84,68.85,68.82,68.83,6300.0,50.4982,50.5056,50.4836,50.4909,6300.0
2013-05-14 13:25:00,68.83,68.85,68.83,68.85,1800.0,50.4909,50.5056,50.4909,50.5056,1800.0
2013-05-14 13:30:00,68.85,68.89,68.85,68.88,5000.0,50.5056,50.5349,50.5056,50.5276,5000.0
2013-05-14 13:35:00,68.88,68.88,68.86,68.86,1100.0,50.5276,50.5276,50.5129,50.5129,1100.0
2013-05-14 13:40:00,68.86,68.86,68.85,68.86,3100.0,50.5129,50.5129,50.5056,50.5129,3100.0
2013-05-14 13:45:00,68.86,68.86,68.85,68.85,2300.0,50.5129,50.5129,50.5056,50.5056,2300.0
2013-05-14 13:50:00,68.84,68.84,68.8,68.81,4500.0,50.4982,50.4982,50.4689,50.4762,4500.0
2013-05-14 13:55:00,68.8,68.81,68.79,68.8,6200.0,50.4689,50.4762,50.4616,50.4689,6200.0
2013-05-14 14:00:00,68.8,68.8,68.76,68.77,3600.0,50.4689,50.4689,50.4396,50.4469,3600.0
2013-05-14 14:05:00,68.77,68.82,68.77,68.81,13500.0,50.4469,50.4836,50.4469,50.4762,13500.0
2013-05-14 14:10:00,68.8,68.83,68.8,68.83,24200.0,50.4689,50.4909,50.4689,50.4909,24200.0
2013-05-14 14:15:00,68.83,68.83,68.8,68.8,1200.0,50.4909,50.4909,50.4689,50.4689,1200.0
2013-05-14 14:20:00,68.8,68.8,68.77,68.77,2500.0,50.4689,50.4689,50.4469,50.4469,2500.0
2013-05-14 14:25:00,68.78,68.81,68.78,68.79,2900.0,50.4542,50.4762,50.4542,50.4616,2900.0
2013-05-14 14:30:00,68.82,68.85,68.82,68.82,1600.0,50.4836,50.5056,50.4836,50.4836,1600.0
2013-05-14 14:35:00,68.83,68.89,68.83,68.89,6400.0,50.4909,50.5349,50.4909,50.5349,6400.0
2013-05-14 14:40:00,68.87,68.87,68.85,68.85,4300.0,50.5202,50.5202,50.5056,50.5056,4300.0
2013-05-14 14:45:00,68.84,68.84,68.8,68.81,4600.0,50.4982,50.4982,50.4689,50.4762,4600.0
2013-05-14 14:50:00,68.82,68.82,68.78,68.81,5700.0,50.4836,50.4836,50.4542,50.4762,5700.0
2013-05-14 14:55:00,68.8,68.8,68.78,68.78,2200.0,50.4689,50.4689,50.4542,50.4542,2200.0
2013-05-14 15:00:00,68.78,68.86,68.78,68.86,3600.0,50.4542,50.5129,50.4542,50.5129,3600.0
2013-05-14 15:05:00,68.85,68.85,68.83,68.85,4800.0,50.5056,50.5056,50.4909,50.5056,4800.0
2013-05-14 15:10:00,68.86,68.91,68.83,68.89,17500.0,50.5129,50.5496,50.4909,50.5349,17500.0
2013-05-14 15:15:00,68.88,68.89,68.86,68.89,4800.0,50.5276,50.5349,50.5129,50.5349,4800.0
2013-05-14 15:20:00,68.9,68.9,68.87,68.88,2000.0,50.5422,50.5422,50.5202,50.5276,2000.0
2013-05-14 15:25:00,68.87,68.89,68.87,68.87,1800.0,50.5202,50.5349,50.5202,50.5202,1800.0
2013-05-14 15:30:00,68.88,68.95,68.88,68.95,7800.0,50.5276,50.5789,50.5276,50.5789,7800.0
2013-05-14 15:35:00,68.94,68.99,68.94,68.98,3400.0,50.5716,50.6083,50.5716,50.6009,3400.0
2013-05-14 15:40:00,68.98,68.99,68.97,68.98,5500.0,50.6009,50.6083,50.5936,50.6009,5500.0
2013-05-14 15:45:00,68.99,69.03,68.99,69.03,4000.0,50.6083,50.6376,50.6083,50.6376,4000.0
2013-05-14 15:50:00,69.03,69.04,68.99,69.0,7200.0,50.6376,50.6449,50.6083,50.6156,7200.0
2013-05-14 15:55:00,69.01,69.01,68.97,68.99,13300.0,50.6229,50.6229,50.5936,50.6083,13300.0
2013-05-15 09:30:00,68.89,68.95,68.89,68.95,21900.0,50.5349,50.5789,50.5349,50.5789,21900.0
2013-05-15 09:35:00,68.95,68.95,68.92,68.95,4600.0,50.5789,50.5789,50.5569,50.5789,4600.0
2013-05-15 09:40:00,68.94,68.94,68.9,68.9,2000.0,50.5716,50.5716,50.5422,50.5422,2000.0
2013-05-15 09:45:00,68.91,68.92,68.89,68.89,4100.0,50.5496,50.5569,50.5349,50.5349,4100.0
2013-05-15 09:50:00,68.89,68.96,68.89,68.95,5700.0,50.5349,50.5863,50.5349,50.5789,5700.0
2013-05-15 09:55:00,68.96,69.0,68.95,68.99,7200.0,50.5863,50.6156,50.5789,50.6083,7200.0
2013-05-15 10:00:00,69.0,69.05,68.99,69.05,5400.0,50.6156,50.6523,50.6083,50.6523,5400.0
2013-05-15 10:05:00,69.06,69.06,69.03,69.04,3300.0,50.6596,50.6596,50.6376,50.6449,3300.0
2013-05-15 10:10:00,69.02,69.02,69.0,69.02,3200.0,50.6303,50.6303,50.6156,50.6303,3200.0
2013-05-15 10:15:00,69.02,69.04,69.0,69.04,4600.0,50.6303,50.6449,50.6156,50.6449,4600.0
2013-05-15 10:20:00,69.06,69.06,69.01,69.01,2500.0,50.6596,50.6596,50.6229,50.6229,2500.0
2013-05-15 10:25:00,69.01,69.03,69.01,69.01,3200.0,50.6229,50.6376,50.6229,50.6229,3200.0
2013-05-15 10:30:00,69.02,69.07,69.01,69.07,4100.0,50.6303,50.667,50.6229,50.667,4100.0
2013-05-15 10:35:00,69.06,69.06,69.03,69.05,1700.0,50.6596,50.6596,50.6376,50.6523,1700.0
2013-05-15 10:40:00,69.06,69.06,68.97,68.99,12200.0,50.6596,50.6596,50.5936,50.6083,12200.0
2013-05-15 10:45:00,68.99,69.02,68.99,69.01,23500.0,50.6083,50.6303,50.6083,50.6229,23500.0
2013-05-15 10:50:00,69.0,69.03,69.0,69.03,6300.0,50.6156,50.6376,50.6156,50.6376,6300.0
2013-05-15 10:55:00,69.02,69.09,69.02,69.08,16400.0,50.6303,50.6816,50.6303,50.6743,16400.0
2013-05-15 11:00:00,69.09,69.19,69.09,69.19,17500.0,50.6816,50.755,50.6816,50.755,17500.0
2013-05-15 11:05:00,69.18,69.2,69.17,69.2,5400.0,50.7476,50.7623,50.7403,50.7623,5400.0
2013-05-15 11:10:00,69.2,69.23,69.2,69.21,4600.0,50.7623,50.7843,50.7623,50.7697,4600.0
2013-05-15 11:15:00,69.26,69.27,69.24,69.26,3300.0,50.8063,50.8137,50.7917,50.8063,3300.0
2013-05-15 11:20:00,69.25,69.26,69.25,69.25,3600.0,50.799,50.8063,50.799,50.799,3600.0
2013-05-15 11:25:00,69.23,69.24,69.22,69.24,1400.0,50.7843,50.7917,50.777,50.7917,1400.0
2013-05-15 11:30:00,69.22,69.26,69.21,69.26,3200.0,50.777,50.8063,50.7697,50.8063,3200.0
2013-05-15 11:35:00,69.25,69.33,69.25,69.33,2700.0,50.799,50.8577,50.799,50.8577,2700.0
2013-05-15 11:40:00,69.33,69.33,69.3,69.32,3400.0,50.8577,50.8577,50.8357,50.8503,3400.0
2013-05-15 11:45:00,69.32,69.33,69.3,69.3,2300.0,50.8503,50.8577,50.8357,50.8357,2300.0
2013-05-15 11:50:00,69.31,69.38,69.31,69.38,2000.0,50.843,50.8944,50.843,50.8944,2000.0
2013-05-15 11:55:00,69.38,69.41,69.38,69.41,2300.0,50.8944,50.9164,50.8944,50.9164,2300.0
2013-05-15 12:00:00,69.42,69.42,69.39,69.41,3800.0,50.9237,50.9237,50.9017,50.9164,3800.0
2013-05-15 12:05:00,69.42,69.49,69.42,69.49,2000.0,50.9237,50.975,50.9237,50.975,2000.0
2013-05-15 12:10:00,69.5,69.52,69.48,69.51,6900.0,50.9824,50.9971,50.9677,50.9897,6900.0
2013-05-15 12:15:00,69.52,69.54,69.5,69.51,2200.0,50.9971,51.0117,50.9824,50.9897,2200.0
2013-05-15 12:20:00,69.52,69.52,69.49,69.49,2000.0,50.9971,50.9971,50.975,50.975,2000.0
2013-05-15 12:25:00,69.5,69.52,69.5,69.5,4800.0,50.9824,50.9971,50.9824,50.9824,4800.0
2013-05-15 12:30:00,69.52,69.55,69.52,69.55,1400.0,50.9971,51.0191,50.9971,51.0191,1400.0
2013-05-15 12:35:00,69.54,69.59,69.54,69.58,5900.0,51.0117,51.0484,51.0117,51.0411,5900.0
2013-05-15 12:40:00,69.61,69.61,69.6,69.6,2000.0,51.0631,51.0631,51.0557,51.0557,2000.0
2013-05-15 12:45:00,69.6,69.63,69.6,69.63,3400.0,51.0557,51.0777,51.0557,51.0777,3400.0
2013-05-15 12:50:00,69.62,69.62,69.59,69.59,3000.0,51.0704,51.0704,51.0484,51.0484,3000.0
2013-05-15 12:55:00,69.59,69.6,69.55,69.55,10700.0,51.0484,51.0557,51.0191,51.0191,10700.0
2013-05-15 13:00:00,69.54,69.55,69.5,69.52,2600.0,51.0117,51.0191,50.9824,50.9971,2600.0
2013-05-15 13:05:00,69.53,69.53,69.51,69.51,2100.0,51.0044,51.0044,50.9897,50.9897,2100.0
2013-05-15 13:10:00,69.53,69.56,69.53,69.53,1900.0,51.0044,51.0264,51.0044,51.0044,1900.0
2013-05-15 13:15:00,69.54,69.55,69.49,69.49,9100.0,51.0117,51.0191,50.975,50.975,9100.0
2013-05-15 13:20:00,69.5,69.5,69.43,69.44,18500.0,50.9824,50.9824,50.931,50.9384,18500.0
2013-05-15 13:25:00,69.44,69.45,69.44,69.45,600.0,50.9384,50.9457,50.9384,50.9457,600.0
2013-05-15 13:30:00,69.45,69.48,69.45,69.48,4100.0,50.9457,50.9677,50.9457,50.9677,4100.0
2013-05-15 13:35:00,69.49,69.5,69.46,69.46,4800.0,50.975,50.9824,50.953,50.953,4800.0
2013-05-15 13:40:00,69.45,69.46,69.42,69.42,8400.0,50.9457,50.953,50.9237,50.9237,8400.0
2013-05-15 13:45:00,69.44,69.45,69.43,69.43,5400.0,50.9384,50.9457,50.931,50.931,5400.0
2013-05-15 13:50:00,69.44,69.44,69.43,69.44,1900.0,50.9384,50.9384,50.931,50.9384,1900.0
2013-05-15 13:55:00,69.43,69.43,69.36,69.36,4700.0,50.931,50.931,50.8797,50.8797,4700.0
2013-05-15 14:00:00,69.35,69.39,69.35,69.38,2300.0,50.8724,50.9017,50.8724,50.8944,2300.0
2013-05-15 14:05:00,69.38,69.4,69.37,69.38,15700.0,50.8944,50.909,50.887,50.8944,15700.0
2013-05-15 14:10:00,69.38,69.38,69.34,69.35,3700.0,50.8944,50.8944,50.865,50.8724,3700.0
2013-05-15 14:15:00,69.35,69.35,69.29,69.31,8300.0,50.8724,50.8724,50.8283,50.843,8300.0
2013-05-15 14:20:00,69.3,69.31,69.23,69.26,4900.0,50.8357,50.843,50.7843,50.8063,4900.0
2013-05-15 14:25:00,69.25,69.32,69.24,69.32,6700.0,50.799,50.8503,50.7917,50.8503,6700.0
2013-05-15 14:30:00,69.32,69.36,69.31,69.31,4800.0,50.8503,50.8797,50.843,50.843,4800.0
2013-05-15 14:35:00,69.3,69.32,69.29,69.29,3900.0,50.8357,50.8503,50.8283,50.8283,3900.0
2013-05-15 14:40:00,69.3,69.33,69.22,69.22,7200.0,50.8357,50.8577,50.777,50.777,7200.0
2013-05-15 14:45:00,69.21,69.28,69.19,69.27,4300.0,50.7697,50.821,50.755,50.8137,4300.0
2013-05-15 14:50:00,69.25,69.25,69.18,69.23,6700.0,50.799,50.799,50.7476,50.7843,6700.0
2013-05-15 14:55:00,69.27,69.27,69.19,69.25,12100.0,50.8137,50.8137,50.755,50.799,12100.0
2013-05-15 15:00:00,69.24,69.27,69.22,69.23,6800.0,50.7917,50.8137,50.777,50.7843,6800.0
2013-05-15 15:05:00,69.24,69.31,69.24,69.31,4800.0,50.7917,50.843,50.7917,50.843,4800.0
2013-05-15 15:10:00,69.35,69.4,69.33,69.38,17900.0,50.8724,50.909,50.8577,50.8944,17900.0
2013-05-15 15:15:00,69.39,69.39,69.3,69.31,16600.0,50.9017,50.9017,50.8357,50.843,16600.0
2013-05-15 15:20:00,69.31,69.34,69.28,69.33,19500.0,50.843,50.865,50.821,50.8577,19500.0
2013-05-15 15:25:00,69.33,69.38,69.33,69.35,12400.0,50.8577,50.8944,50.8577,50.8724,12400.0
2013-05-15 15:30:00,69.35,69.39,69.35,69.38,11200.0,50.8724,50.9017,50.8724,50.8944,11200.0
2013-05-15 15:35:00,69.41,69.46,69.4,69.46,14100.0,50.9164,50.953,50.909,50.953,14100.0
2013-05-15 15:40:00,69.45,69.45,69.42,69.42,12800.0,50.9457,50.9457,50.9237,50.9237,12800.0
2013-05-15 15:45:00,69.42,69.48,69.42,69.44,17000.0,50.9237,50.9677,50.9237,50.9384,17000.0
2013-05-15 15:50:00,69.44,69.47,69.44,69.45,14900.0,50.9384,50.9604,50.9384,50.9457,14900.0
2013-05-15 15:55:00,69.46,69.5,69.45,69.46,23600.0,50.953,50.9824,50.9457,50.953,23600.0
2013-05-16 09:30:00,69.34,69.43,69.25,69.41,35200.0,50.865,50.931,50.799,50.9164,35200.0
2013-05-16 09:35:00,69.37,69.43,69.36,69.43,1600.0,50.887,50.931,50.8797,50.931,1600.0
2013-05-16 09:40:00,69.45,69.45,69.42,69.42,1200.0,50.9457,50.9457,50.9237,50.9237,1200.0
2013-05-16 09:45:00,69.44,69.46,69.44,69.45,4100.0,50.9384,50.953,50.9384,50.9457,4100.0
2013-05-16 09:50:00,69.47,69.49,69.47,69.47,2000.0,50.9604,50.975,50.9604,50.9604,2000.0
2013-05-16 09:55:00,69.56,69.56,69.5,69.5,2700.0,51.0264,51.0264,50.9824,50.9824,2700.0
2013-05-16 10:00:00,69.48,69.49,69.35,69.35,4600.0,50.9677,50.975,50.8724,50.8724,4600.0
2013-05-16 10:05:00,69.31,69.31,69.27,69.28,3100.0,50.843,50.843,50.8137,50.821,3100.0
2013-05-16 10:10:00,69.3,69.35,69.3,69.35,4500.0,50.8357,50.8724,50.8357,50.8724,4500.0
2013-05-16 10:15:00,69.36,69.37,69.3,69.37,5000.0,50.8797,50.887,50.8357,50.887,5000.0
2013-05-16 10:20:00,69.36,69.42,69.31,69.38,4300.0,50.8797,50.9237,50.843,50.8944,4300.0
2013-05-16 10:25:00,69.4,69.41,69.36,69.36,4000.0,50.909,50.9164,50.8797,50.8797,4000.0
2013-05-16 10:30:00,69.36,69.39,69.33,69.36,6300.0,50.8797,50.9017,50.8577,50.8797,6300.0
2013-05-16 10:35:00,69.4,69.48,69.4,69.45,13400.0,50.909,50.9677,50.909,50.9457,13400.0
2013-05-16 10:40:00,69.45,69.46,69.4,69.42,6200.0,50.9457,50.953,50.909,50.9237,6200.0
2013-05-16 10:45:00,69.41,69.42,69.37,69.42,8300.0,50.9164,50.9237,50.887,50.9237,8300.0
2013-05-16 10:50:00,69.43,69.46,69.39,69.46,6800.0,50.931,50.953,50.9017,50.953,6800.0
2013-05-16 10:55:00,69.45,69.45,69.42,69.42,2400.0,50.9457,50.9457,50.9237,50.9237,2400.0
2013-05-16 11:00:00,69.42,69.46,69.42,69.45,27100.0,50.9237,50.953,50.9237,50.9457,27100.0
2013-05-16 11:05:00,69.46,69.47,69.43,69.44,11200.0,50.953,50.9604,50.931,50.9384,11200.0
2013-05-16 11:10:00,69.45,69.51,69.45,69.51,5300.0,50.9457,50.9897,50.9457,50.9897,5300.0
2013-05-16 11:15:00,69.5,69.57,69.5,69.52,3600.0,50.9824,51.0337,50.9824,50.9971,3600.0
2013-05-16 11:20:00,69.51,69.52,69.48,69.49,4400.0,50.9897,50.9971,50.9677,50.975,4400.0
2013-05-16 11:25:00,69.5,69.51,69.49,69.51,2200.0,50.9824,50.9897,50.975,50.9897,2200.0
2013-05-16 11:30:00,69.53,69.54,69.52,69.53,4600.0,51.0044,51.0117,50.9971,51.0044,4600.0
2013-05-16 11:35:00,69.55,69.58,69.54,69.58,1500.0,51.0191,51.0411,51.0117,51.0411,1500.0
2013-05-16 11:40:00,69.58,69.58,69.52,69.52,5500.0,51.0411,51.0411,50.9971,50.9971,5500.0
2013-05-16 11:45:00,69.51,69.54,69.51,69.54,3700.0,50.9897,51.0117,50.9897,51.0117,3700.0
2013-05-16 11:50:00,69.54,69.56,69.54,69.55,7600.0,51.0117,51.0264,51.0117,51.0191,7600.0
2013-05-16 11:55:00,69.53,69.53,69.5,69.5,4400.0,51.0044,51.0044,50.9824,50.9824,4400.0
2013-05-16 12:00:00,69.51,69.51,69.49,69.49,1500.0,50.9897,50.9897,50.975,50.975,1500.0
2013-05-16 12:05:00,69.5,69.52,69.5,69.52,9500.0,50.9824,50.9971,50.9824,50.9971,9500.0
2013-05-16 12:10:00,69.53,69.53,69.51,69.52,5800.0,51.0044,51.0044,50.9897,50.9971,5800.0
2013-05-16 12:15:00,69.51,69.52,69.5,69.52,3000.0,50.9897,50.9971,50.9824,50.9971,3000.0
2013-05-16 12:20:00,69.51,69.51,69.49,69.49,900.0,50.9897,50.9897,50.975,50.975,900.0
2013-05-16 12:25:00,69.49,69.5,69.49,69.49,3100.0,50.975,50.9824,50.975,50.975,3100.0
2013-05-16 12:30:00,69.5,69.5,69.47,69.47,7300.0,50.9824,50.9824,50.9604,50.9604,7300.0
2013-05-16 12:35:00,69.47,69.47,69.45,69.46,4300.0,50.9604,50.9604,50.9457,50.953,4300.0
2013-05-16 12:40:00,69.45,69.46,69.45,69.46,6800.0,50.9457,50.953,50.9457,50.953,6800.0
2013-05-16 12:45:00,69.46,69.46,69.45,69.46,1600.0,50.953,50.953,50.9457,50.953,1600.0
2013-05-16 12:50:00,69.46,69.48,69.46,69.47,5600.0,50.953,50.9677,50.953,50.9604,5600.0
2013-05-16 12:55:00,69.48,69.51,69.48,69.5,13700.0,50.9677,50.9897,50.9677,50.9824,13700.0
2013-05-16 13:00:00,69.51,69.51,69.47,69.48,4900.0,50.9897,50.9897,50.9604,50.9677,4900.0
2013-05-16 13:05:00,69.49,69.5,69.48,69.49,6100.0,50.975,50.9824,50.9677,50.975,6100.0
2013-05-16 13:10:00,69.49,69.51,69.48,69.51,12400.0,50.975,50.9897,50.9677,50.9897,12400.0
2013-05-16 13:15:00,69.51,69.51,69.48,69.49,27600.0,50.9897,50.9897,50.9677,50.975,27600.0
2013-05-16 13:20:00,69.49,69.49,69.47,69.47,16900.0,50.975,50.975,50.9604,50.9604,16900.0
2013-05-16 13:25:00,69.47,69.47,69.46,69.47,15500.0,50.9604,50.9604,50.953,50.9604,15500.0
2013-05-16 13:30:00,69.48,69.49,69.47,69.48,12900.0,50.9677,50.975,50.9604,50.9677,12900.0
2013-05-16 13:35:00,69.49,69.5,69.48,69.48,16600.0,50.975,50.9824,50.9677,50.9677,16600.0
2013-05-16 13:40:00,69.48,69.51,69.48,69.5,16500.0,50.9677,50.9897,50.9677,50.9824,16500.0
2013-05-16 13:45:00,69.5,69.51,69.49,69.49,21900.0,50.9824,50.9897,50.975,50.975,21900.0
2013-05-16 13:50:00,69.5,69.5,69.49,69.49,12000.0,50.9824,50.9824,50.975,50.975,12000.0
2013-05-16 13:55:00,69.5,69.5,69.46,69.46,5400.0,50.9824,50.9824,50.953,50.953,5400.0
2013-05-16 14:00:00,69.47,69.54,69.47,69.54,60900.0,50.9604,51.0117,50.9604,51.0117,60900.0
2013-05-16 14:05:00,69.54,69.55,69.53,69.55,31000.0,51.0117,51.0191,51.0044,51.0191,31000.0
2013-05-16 14:10:00,69.55,69.57,69.54,69.57,19600.0,51.0191,51.0337,51.0117,51.0337,19600.0
2013-05-16 14:15:00,69.57,69.57,69.56,69.56,9800.0,51.0337,51.0337,51.0264,51.0264,9800.0
2013-05-16 14:20:00,69.56,69.56,69.53,69.53,12700.0,51.0264,51.0264,51.0044,51.0044,12700.0
2013-05-16 14:25:00,69.54,69.55,69.52,69.52,16000.0,51.0117,51.0191,50.9971,50.9971,16000.0
2013-05-16 14:30:00,69.53,69.53,69.52,69.52,6800.0,51.0044,51.0044,50.9971,50.9971,6800.0
2013-05-16 14:35:00,69.53,69.54,69.53,69.54,7800.0,51.0044,51.0117,51.0044,51.0117,7800.0
2013-05-16 14:40:00,69.53,69.53,69.46,69.47,16100.0,51.0044,51.0044,50.953,50.9604,16100.0
2013-05-16 14:45:00,69.46,69.49,69.45,69.48,21400.0,50.953,50.975,50.9457,50.9677,21400.0
2013-05-16 14:50:00,69.48,69.48,69.4,69.4,12600.0,50.9677,50.9677,50.909,50.909,12600.0
2013-05-16 14:55:00,69.4,69.42,69.39,69.39,10100.0,50.909,50.9237,50.9017,50.9017,10100.0
2013-05-16 15:00:00,69.38,69.42,69.38,69.42,16400.0,50.8944,50.9237,50.8944,50.9237,16400.0
2013-05-16 15:05:00,69.41,69.42,69.4,69.41,12000.0,50.9164,50.9237,50.909,50.9164,12000.0
2013-05-16 15:10:00,69.41,69.42,69.38,69.38,13500.0,50.9164,50.9237,50.8944,50.8944,13500.0
2013-05-16 15:15:00,69.39,69.39,69.29,69.29,13400.0,50.9017,50.9017,50.8283,50.8283,13400.0
2013-05-16 15:20:00,69.29,69.31,69.22,69.25,16300.0,50.8283,50.843,50.777,50.799,16300.0
2013-05-16 15:25:00,69.25,69.29,69.22,69.28,16000.0,50.799,50.8283,50.777,50.821,16000.0
2013-05-16 15:30:00,69.28,69.28,69.23,69.25,8600.0,50.821,50.821,50.7843,50.799,8600.0
2013-05-16 15:35:00,69.25,69.25,69.13,69.13,8600.0,50.799,50.799,50.711,50.711,8600.0
2013-05-16 15:40:00,69.14,69.2,69.14,69.19,4800.0,50.7183,50.7623,50.7183,50.755,4800.0
2013-05-16 15:45:00,69.22,69.49,69.11,69.12,607400.0,50.777,50.975,50.6963,50.7036,607400.0
2013-05-16 15:50:00,69.14,69.19,69.14,69.14,25400.0,50.7183,50.755,50.7183,50.7183,25400.0
2013-05-16 15:55:00,69.14,69.24,69.13,69.2,42000.0,50.7183,50.7917,50.711,50.7623,42000.0
2013-05-17 09:30:00,69.46,69.51,69.46,69.47,15900.0,50.953,50.9897,50.953,50.9604,15900.0
2013-05-17 09:35:00,69.52,69.53,69.45,69.45,14200.0,50.9971,51.0044,50.9457,50.9457,14200.0
2013-05-17 09:40:00,69.44,69.44,69.42,69.42,600.0,50.9384,50.9384,50.9237,50.9237,600.0
2013-05-17 09:45:00,69.4,69.42,69.39,69.42,3900.0,50.909,50.9237,50.9017,50.9237,3900.0
2013-05-17 09:50:00,69.41,69.48,69.39,69.44,36000.0,50.9164,50.9677,50.9017,50.9384,36000.0
2013-05-17 09:55:00,69.46,69.53,69.44,69.5,7100.0,50.953,51.0044,50.9384,50.9824,7100.0
2013-05-17 10:00:00,69.55,69.62,69.55,69.58,5800.0,51.0191,51.0704,51.0191,51.0411,5800.0
2013-05-17 10:05:00,69.57,69.59,69.56,69.57,3100.0,51.0337,51.0484,51.0264,51.0337,3100.0
2013-05-17 10:10:00,69.57,69.57,69.55,69.55,3000.0,51.0337,51.0337,51.0191,51.0191,3000.0
2013-05-17 10:15:00,69.55,69.59,69.53,69.59,500.0,51.0191,51.0484,51.0044,51.0484,500.0
2013-05-17 10:20:00,69.59,69.64,69.59,69.64,4700.0,51.0484,51.0851,51.0484,51.0851,4700.0
2013-05-17 10:25:00,69.63,69.63,69.57,69.59,6700.0,51.0777,51.0777,51.0337,51.0484,6700.0
2013-05-17 10:30:00,69.6,69.63,69.59,69.61,3500.0,51.0557,51.0777,51.0484,51.0631,3500.0
2013-05-17 10:35:00,69.61,69.61,69.58,69.58,9000.0,51.0631,51.0631,51.0411,51.0411,9000.0
2013-05-17 10:40:00,69.61,69.61,69.57,69.6,6800.0,51.0631,51.0631,51.0337,51.0557,6800.0
2013-05-17 10:45:00,69.6,69.6,69.55,69.55,4100.0,51.0557,51.0557,51.0191,51.0191,4100.0
2013-05-17 10:50:00,69.54,69.54,69.48,69.48,4400.0,51.0117,51.0117,50.9677,50.9677,4400.0
2013-05-17 10:55:00,69.48,69.51,69.44,69.48,28200.0,50.9677,50.9897,50.9384,50.9677,28200.0
2013-05-17 11:00:00,69.48,69.52,69.46,69.48,2900.0,50.9677,50.9971,50.953,50.9677,2900.0
2013-05-17 11:05:00,69.47,69.47,69.44,69.47,6200.0,50.9604,50.9604,50.9384,50.9604,6200.0
2013-05-17 11:10:00,69.45,69.48,69.42,69.48,5400.0,50.9457,50.9677,50.9237,50.9677,5400.0
2013-05-17 11:15:00,69.49,69.51,69.48,69.51,4500.0,50.975,50.9897,50.9677,50.9897,4500.0
2013-05-17 11:20:00,69.5,69.56,69.5,69.56,2400.0,50.9824,51.0264,50.9824,51.0264,2400.0
2013-05-17 11:25:00,69.55,69.55,69.54,69.54,2000.0,51.0191,51.0191,51.0117,51.0117,2000.0
2013-05-17 11:30:00,69.53,69.55,69.53,69.53,2700.0,51.0044,51.0191,51.0044,51.0044,2700.0
2013-05-17 11:35:00,69.55,69.59,69.54,69.57,4100.0,51.0191,51.0484,51.0117,51.0337,4100.0
2013-05-17 11:40:00,69.56,69.58,69.55,69.56,4000.0,51.0264,51.0411,51.0191,51.0264,4000.0
2013-05-17 11:45:00,69.56,69.57,69.55,69.56,5300.0,51.0264,51.0337,51.0191,51.0264,5300.0
2013-05-17 11:50:00,69.56,69.57,69.56,69.56,1200.0,51.0264,51.0337,51.0264,51.0264,1200.0
2013-05-17 11:55:00,69.55,69.56,69.54,69.54,6600.0,51.0191,51.0264,51.0117,51.0117,6600.0
2013-05-17 12:00:00,69.53,69.53,69.51,69.51,4500.0,51.0044,51.0044,50.9897,50.9897,4500.0
2013-05-17 12:05:00,69.51,69.52,69.51,69.52,248400.0,50.9897,50.9971,50.9897,50.9971,248400.0
2013-05-17 12:10:00,69.53,69.55,69.53,69.55,2800.0,51.0044,51.0191,51.0044,51.0191,2800.0
2013-05-17 12:15:00,69.54,69.54,69.53,69.54,1400.0,51.0117,51.0117,51.0044,51.0117,1400.0
2013-05-17 12:20:00,69.54,69.55,69.53,69.54,3800.0,51.0117,51.0191,51.0044,51.0117,3800.0
2013-05-17 12:25:00,69.54,69.56,69.54,69.55,3700.0,51.0117,51.0264,51.0117,51.0191,3700.0
2013-05-17 12:30:00,69.55,69.57,69.55,69.57,14800.0,51.0191,51.0337,51.0191,51.0337,14800.0
2013-05-17 12:35:00,69.57,69.57,69.55,69.55,47600.0,51.0337,51.0337,51.0191,51.0191,47600.0
2013-05-17 12:40:00,69.55,69.56,69.54,69.56,3100.0,51.0191,51.0264,51.0117,51.0264,3100.0
2013-05-17 12:45:00,69.55,69.55,69.54,69.54,3600.0,51.0191,51.0191,51.0117,51.0117,3600.0
2013-05-17 12:50:00,69.53,69.53,69.51,69.52,3100.0,51.0044,51.0044,50.9897,50.9971,3100.0
2013-05-17 12:55:00,69.53,69.53,69.52,69.53,2500.0,51.0044,51.0044,50.9971,51.0044,2500.0
2013-05-17 13:00:00,69.53,69.53,69.52,69.52,4500.0,51.0044,51.0044,50.9971,50.9971,4500.0
2013-05-17 13:05:00,69.53,69.53,69.51,69.51,1800.0,51.0044,51.0044,50.9897,50.9897,1800.0
2013-05-17 13:10:00,69.53,69.53,69.53,69.53,3300.0,51.0044,51.0044,51.0044,51.0044,3300.0
2013-05-17 13:15:00,69.52,69.55,69.51,69.51,18500.0,50.9971,51.0191,50.9897,50.9897,18500.0
2013-05-17 13:20:00,69.53,69.56,69.52,69.56,109600.0,51.0044,51.0264,50.9971,51.0264,109600.0
2013-05-17 13:25:00,69.56,69.57,69.55,69.55,7800.0,51.0264,51.0337,51.0191,51.0191,7800.0
2013-05-17 13:30:00,69.55,69.57,69.55,69.57,7900.0,51.0191,51.0337,51.0191,51.0337,7900.0
2013-05-17 13:35:00,69.56,69.57,69.56,69.57,6800.0,51.0264,51.0337,51.0264,51.0337,6800.0
2013-05-17 13:40:00,69.56,69.57,69.56,69.56,1200.0,51.0264,51.0337,51.0264,51.0264,1200.0
2013-05-17 13:45:00,69.56,69.57,69.52,69.52,8000.0,51.0264,51.0337,50.9971,50.9971,8000.0
2013-05-17 13:50:00,69.53,69.54,69.52,69.53,1000.0,51.0044,51.0117,50.9971,51.0044,1000.0
2013-05-17 13:55:00,69.52,69.55,69.52,69.55,1600.0,50.9971,51.0191,50.9971,51.0191,1600.0
2013-05-17 14:00:00,69.54,69.56,69.54,69.55,21900.0,51.0117,51.0264,51.0117,51.0191,21900.0
2013-05-17 14:05:00,69.55,69.56,69.55,69.56,4100.0,51.0191,51.0264,51.0191,51.0264,4100.0
2013-05-17 14:10:00,69.56,69.6,69.56,69.59,10300.0,51.0264,51.0557,51.0264,51.0484,10300.0
2013-05-17 14:15:00,69.59,69.6,69.58,69.6,2800.0,51.0484,51.0557,51.0411,51.0557,2800.0
2013-05-17 14:20:00,69.62,69.62,69.59,69.59,1700.0,51.0704,51.0704,51.0484,51.0484,1700.0
2013-05-17 14:25:00,69.64,69.66,69.63,69.66,6100.0,51.0851,51.0998,51.0777,51.0998,6100.0
2013-05-17 14:30:00,69.66,69.68,69.66,69.68,4300.0,51.0998,51.1144,51.0998,51.1144,4300.0
2013-05-17 14:35:00,69.67,69.69,69.67,69.69,3200.0,51.1071,51.1218,51.1071,51.1218,3200.0
2013-05-17 14:40:00,69.68,69.7,69.66,69.7,6900.0,51.1144,51.1291,51.0998,51.1291,6900.0
2013-05-17 14:45:00,69.7,69.74,69.7,69.73,9200.0,51.1291,51.1584,51.1291,51.1511,9200.0
2013-05-17 14:50:00,69.78,69.78,69.74,69.76,3800.0,51.1878,51.1878,51.1584,51.1731,3800.0
2013-05-17 14:55:00,69.76,69.8,69.75,69.8,12200.0,51.1731,51.2025,51.1658,51.2025,12200.0
2013-05-17 15:00:00,69.82,69.84,69.8,69.84,3000.0,51.2171,51.2318,51.2025,51.2318,3000.0
2013-05-17 15:05:00,69.84,69.84,69.81,69.81,5500.0,51.2318,51.2318,51.2098,51.2098,5500.0
2013-05-17 15:10:00,69.81,69.82,69.8,69.82,6600.0,51.2098,51.2171,51.2025,51.2171,6600.0
2013-05-17 15:15:00,69.82,69.82,69.8,69.82,6100.0,51.2171,51.2171,51.2025,51.2171,6100.0
2013-05-17 15:20:00,69.81,69.86,69.81,69.85,8100.0,51.2098,51.2465,51.2098,51.2391,8100.0
2013-05-17 15:25:00,69.89,69.89,69.86,69.87,3200.0,51.2685,51.2685,51.2465,51.2538,3200.0
2013-05-17 15:30:00,69.88,69.92,69.88,69.9,10000.0,51.2611,51.2905,51.2611,51.2758,10000.0
2013-05-17 15:35:00,69.91,69.92,69.9,69.9,6700.0,51.2831,51.2905,51.2758,51.2758,6700.0
2013-05-17 15:40:00,69.9,69.9,69.86,69.88,5400.0,51.2758,51.2758,51.2465,51.2611,5400.0
2013-05-17 15:45:00,69.89,69.93,69.89,69.9,3700.0,51.2685,51.2978,51.2685,51.2758,3700.0
2013-05-17 15:50:00,69.9,69.91,69.87,69.88,15400.0,51.2758,51.2831,51.2538,51.2611,15400.0
2013-05-17 15:55:00,69.88,69.93,69.85,69.93,20300.0,51.2611,51.2978,51.2391,51.2978,20300.0
2013-05-20 09:30:00,69.82,69.91,69.82,69.91,14300.0,51.2171,51.2831,51.2171,51.2831,14300.0
2013-05-20 09:35:00,69.91,69.95,69.91,69.95,8500.0,51.2831,51.3125,51.2831,51.3125,8500.0
2013-05-20 09:40:00,69.91,69.93,69.85,69.85,14200.0,51.2831,51.2978,51.2391,51.2391,14200.0
2013-05-20 09:45:00,69.82,69.89,69.82,69.84,900.0,51.2171,51.2685,51.2171,51.2318,900.0
2013-05-20 09:50:00,69.81,69.85,69.79,69.85,3000.0,51.2098,51.2391,51.1951,51.2391,3000.0
2013-05-20 09:55:00,69.83,69.89,69.83,69.89,1300.0,51.2245,51.2685,51.2245,51.2685,1300.0
2013-05-20 10:00:00,69.88,69.92,69.87,69.89,2000.0,51.2611,51.2905,51.2538,51.2685,2000.0
2013-05-20 10:05:00,69.91,69.97,69.9,69.95,4300.0,51.2831,51.3272,51.2758,51.3125,4300.0
2013-05-20 10:10:00,69.95,69.95,69.93,69.94,1700.0,51.3125,51.3125,51.2978,51.3052,1700.0
2013-05-20 10:15:00,69.95,69.95,69.93,69.94,500.0,51.3125,51.3125,51.2978,51.3052,500.0
2013-05-20 10:20:00,69.95,69.95,69.92,69.92,9900.0,51.3125,51.3125,51.2905,51.2905,9900.0
2013-05-20 10:25:00,69.94,69.94,69.91,69.92,1800.0,51.3052,51.3052,51.2831,51.2905,1800.0
2013-05-20 10:30:00,69.91,69.94,69.91,69.94,2200.0,51.2831,51.3052,51.2831,51.3052,2200.0
2013-05-20 10:35:00,69.93,69.94,69.92,69.92,4500.0,51.2978,51.3052,51.2905,51.2905,4500.0
2013-05-20 10:40:00,69.94,69.94,69.94,69.94,400.0,51.3052,51.3052,51.3052,51.3052,400.0
2013-05-20 10:45:00,69.98,69.98,69.96,69.96,2300.0,51.3345,51.3345,51.3198,51.3198,2300.0
2013-05-20 10:50:00,69.97,69.98,69.93,69.93,9100.0,51.3272,51.3345,51.2978,51.2978,9100.0
2013-05-20 10:55:00,69.95,69.96,69.94,69.96,2200.0,51.3125,51.3198,51.3052,51.3198,2200.0
2013-05-20 11:00:00,69.96,70.03,69.96,70.02,40000.0,51.3198,51.3712,51.3198,51.3638,40000.0
2013-05-20 11:05:00,70.02,70.02,70.01,70.01,1100.0,51.3638,51.3638,51.3565,51.3565,1100.0
2013-05-20 11:10:00,70.02,70.02,69.99,69.99,900.0,51.3638,51.3638,51.3418,51.3418,900.0
2013-05-20 11:15:00,70.02,70.04,70.02,70.04,1500.0,51.3638,51.3785,51.3638,51.3785,1500.0
2013-05-20 11:20:00,70.04,70.05,70.03,70.05,6400.0,51.3785,51.3858,51.3712,51.3858,6400.0
2013-05-20 11:25:00,70.03,70.04,70.02,70.02,1600.0,51.3712,51.3785,51.3638,51.3638,1600.0
2013-05-20 11:30:00,70.05,70.07,70.05,70.06,2500.0,51.3858,51.4005,51.3858,51.3932,2500.0
2013-05-20 11:35:00,70.07,70.07,70.05,70.07,1700.0,51.4005,51.4005,51.3858,51.4005,1700.0
2013-05-20 11:40:00,70.06,70.11,70.06,70.11,1100.0,51.3932,51.4299,51.3932,51.4299,1100.0
2013-05-20 11:45:00,70.1,70.12,70.09,70.12,1400.0,51.4225,51.4372,51.4152,51.4372,1400.0
2013-05-20 11:50:00,70.11,70.11,70.11,70.11,500.0,51.4299,51.4299,51.4299,51.4299,500.0
2013-05-20 11:55:00,70.11,70.12,70.11,70.12,1500.0,51.4299,51.4372,51.4299,51.4372,1500.0
2013-05-20 12:00:00,70.15,70.16,70.14,70.16,1000.0,51.4592,51.4665,51.4519,51.4665,1000.0
2013-05-20 12:05:00,70.18,70.18,70.14,70.14,1100.0,51.4812,51.4812,51.4519,51.4519,1100.0
2013-05-20 12:10:00,70.14,70.16,70.14,70.14,1600.0,51.4519,51.4665,51.4519,51.4519,1600.0
2013-05-20 12:15:00,70.14,70.14,70.1,70.1,9900.0,51.4519,51.4519,51.4225,51.4225,9900.0
2013-05-20 12:20:00,70.11,70.13,70.1,70.1,6400.0,51.4299,51.4445,51.4225,51.4225,6400.0
2013-05-20 12:25:00,70.11,70.13,70.11,70.13,6600.0,51.4299,51.4445,51.4299,51.4445,6600.0
2013-05-20 12:30:00,70.13,70.13,70.11,70.12,3200.0,51.4445,51.4445,51.4299,51.4372,3200.0
2013-05-20 12:35:00,70.11,70.11,70.04,70.04,1100.0,51.4299,51.4299,51.3785,51.3785,1100.0
2013-05-20 12:40:00,70.04,70.08,70.04,70.08,1500.0,51.3785,51.4078,51.3785,51.4078,1500.0
2013-05-20 12:45:00,70.07,70.09,70.07,70.09,800.0,51.4005,51.4152,51.4005,51.4152,800.0
2013-05-20 12:50:00,70.08,70.1,70.08,70.1,700.0,51.4078,51.4225,51.4078,51.4225,700.0
2013-05-20 12:55:00,70.07,70.07,70.06,70.06,1600.0,51.4005,51.4005,51.3932,51.3932,1600.0
2013-05-20 13:00:00,70.07,70.07,70.05,70.05,1300.0,51.4005,51.4005,51.3858,51.3858,1300.0
2013-05-20 13:05:00,70.07,70.08,70.06,70.08,1700.0,51.4005,51.4078,51.3932,51.4078,1700.0
2013-05-20 13:10:00,70.08,70.08,70.06,70.07,1000.0,51.4078,51.4078,51.3932,51.4005,1000.0
2013-05-20 13:15:00,70.07,70.07,69.99,69.99,2600.0,51.4005,51.4005,51.3418,51.3418,2600.0
2013-05-20 13:20:00,69.97,70.0,69.96,69.96,21500.0,51.3272,51.3492,51.3198,51.3198,21500.0
2013-05-20 13:25:00,69.96,69.96,69.92,69.95,1400.0,51.3198,51.3198,51.2905,51.3125,1400.0
2013-05-20 13:30:00,69.96,69.98,69.96,69.97,5800.0,51.3198,51.3345,51.3198,51.3272,5800.0
2013-05-20 13:35:00,69.98,69.98,69.97,69.97,6200.0,51.3345,51.3345,51.3272,51.3272,6200.0
2013-05-20 13:40:00,69.97,69.97,69.9,69.9,5900.0,51.3272,51.3272,51.2758,51.2758,5900.0
2013-05-20 13:45:00,69.86,69.92,69.85,69.9,3500.0,51.2465,51.2905,51.2391,51.2758,3500.0
2013-05-20 13:50:00,69.9,69.96,69.9,69.96,4700.0,51.2758,51.3198,51.2758,51.3198,4700.0
2013-05-20 13:55:00,69.96,69.96,69.94,69.94,45800.0,51.3198,51.3198,51.3052,51.3052,45800.0
2013-05-20 14:00:00,69.94,69.94,69.82,69.83,34900.0,51.3052,51.3052,51.2171,51.2245,34900.0
2013-05-20 14:05:00,69.83,69.9,69.82,69.88,19700.0,51.2245,51.2758,51.2171,51.2611,19700.0
2013-05-20 14:10:00,69.88,69.9,69.87,69.89,5800.0,51.2611,51.2758,51.2538,51.2685,5800.0
2013-05-20 14:15:00,69.88,69.88,69.86,69.86,8500.0,51.2611,51.2611,51.2465,51.2465,8500.0
2013-05-20 14:20:00,69.86,69.95,69.86,69.95,3900.0,51.2465,51.3125,51.2465,51.3125,3900.0
2013-05-20 14:25:00,69.96,69.96,69.93,69.95,3400.0,51.3198,51.3198,51.2978,51.3125,3400.0
2013-05-20 14:30:00,69.97,69.97,69.96,69.96,3100.0,51.3272,51.3272,51.3198,51.3198,3100.0
2013-05-20 14:35:00,69.97,69.97,69.91,69.92,4800.0,51.3272,51.3272,51.2831,51.2905,4800.0
2013-05-20 14:40:00,69.9,69.91,69.9,69.91,1500.0,51.2758,51.2831,51.2758,51.2831,1500.0
2013-05-20 14:45:00,69.9,69.92,69.88,69.92,26900.0,51.2758,51.2905,51.2611,51.2905,26900.0
2013-05-20 14:50:00,69.94,69.97,69.94,69.96,31700.0,51.3052,51.3272,51.3052,51.3198,31700.0
2013-05-20 14:55:00,69.95,69.95,69.91,69.92,1900.0,51.3125,51.3125,51.2831,51.2905,1900.0
2013-05-20 15:00:00,69.92,69.96,69.92,69.94,1100.0,51.2905,51.3198,51.2905,51.3052,1100.0
2013-05-20 15:05:00,69.95,69.97,69.92,69.96,15400.0,51.3125,51.3272,51.2905,51.3198,15400.0
2013-05-20 15:10:00,69.95,69.97,69.93,69.95,3100.0,51.3125,51.3272,51.2978,51.3125,3100.0
2013-05-20 15:15:00,69.96,69.97,69.95,69.96,2900.0,51.3198,51.3272,51.3125,51.3198,2900.0
2013-05-20 15:20:00,69.94,69.94,69.9,69.91,3800.0,51.3052,51.3052,51.2758,51.2831,3800.0
2013-05-20 15:25:00,69.91,69.92,69.88,69.92,2400.0,51.2831,51.2905,51.2611,51.2905,2400.0
2013-05-20 15:30:00,69.93,69.96,69.9,69.91,2200.0,51.2978,51.3198,51.2758,51.2831,2200.0
2013-05-20 15:35:00,69.92,69.92,69.87,69.88,4700.0,51.2905,51.2905,51.2538,51.2611,4700.0
2013-05-20 15:40:00,69.89,69.94,69.89,69.91,3900.0,51.2685,51.3052,51.2685,51.2831,3900.0
2013-05-20 15:45:00,69.88,69.91,69.85,69.91,3500.0,51.2611,51.2831,51.2391,51.2831,3500.0
2013-05-20 15:50:00,69.89,69.9,69.86,69.87,24600.0,51.2685,51.2758,51.2465,51.2538,24600.0
2013-05-20 15:55:00,69.86,69.92,69.86,69.92,41600.0,51.2465,51.2905,51.2465,51.2905,41600.0
2013-05-21 09:30:00,69.96,70.09,69.96,70.08,17400.0,51.3198,51.4152,51.3198,51.4078,17400.0
2013-05-21 09:35:00,70.08,70.14,70.06,70.09,3000.0,51.4078,51.4519,51.3932,51.4152,3000.0
2013-05-21 09:40:00,70.1,70.14,70.07,70.07,4100.0,51.4225,51.4519,51.4005,51.4005,4100.0
2013-05-21 09:45:00,70.12,70.12,70.12,70.12,1300.0,51.4372,51.4372,51.4372,51.4372,1300.0
2013-05-21 09:50:00,70.12,70.22,70.11,70.2,10100.0,51.4372,51.5105,51.4299,51.4959,10100.0
2013-05-21 09:55:00,70.17,70.17,70.12,70.13,3000.0,51.4739,51.4739,51.4372,51.4445,3000.0
2013-05-21 10:00:00,70.13,70.14,70.11,70.14,1400.0,51.4445,51.4519,51.4299,51.4519,1400.0
2013-05-21 10:05:00,70.14,70.14,70.04,70.04,2600.0,51.4519,51.4519,51.3785,51.3785,2600.0
2013-05-21 10:10:00,70.0,70.0,69.93,69.93,4900.0,51.3492,51.3492,51.2978,51.2978,4900.0
2013-05-21 10:15:00,69.93,69.95,69.89,69.94,2300.0,51.2978,51.3125,51.2685,51.3052,2300.0
2013-05-21 10:20:00,69.93,69.93,69.85,69.85,2100.0,51.2978,51.2978,51.2391,51.2391,2100.0
2013-05-21 10:25:00,69.83,69.85,69.82,69.85,1500.0,51.2245,51.2391,51.2171,51.2391,1500.0
2013-05-21 10:30:00,69.84,69.86,69.8,69.81,4500.0,51.2318,51.2465,51.2025,51.2098,4500.0
2013-05-21 10:35:00,69.83,69.85,69.76,69.85,2600.0,51.2245,51.2391,51.1731,51.2391,2600.0
2013-05-21 10:40:00,69.85,69.85,69.81,69.83,4700.0,51.2391,51.2391,51.2098,51.2245,4700.0
2013-05-21 10:45:00,69.78,69.79,69.77,69.78,18700.0,51.1878,51.1951,51.1804,51.1878,18700.0
2013-05-21 10:50:00,69.81,69.82,69.77,69.79,3900.0,51.2098,51.2171,51.1804,51.1951,3900.0
2013-05-21 10:55:00,69.76,69.82,69.75,69.81,1500.0,51.1731,51.2171,51.1658,51.2098,1500.0
2013-05-21 11:00:00,69.79,69.83,69.79,69.81,1900.0,51.1951,51.2245,51.1951,51.2098,1900.0
2013-05-21 11:05:00,69.83,69.87,69.83,69.87,300.0,51.2245,51.2538,51.2245,51.2538,300.0
2013-05-21 11:10:00,69.84,69.84,69.81,69.81,1900.0,51.2318,51.2318,51.2098,51.2098,1900.0
2013-05-21 11:15:00,69.86,69.87,69.83,69.85,1400.0,51.2465,51.2538,51.2245,51.2391,1400.0
2013-05-21 11:20:00,69.85,69.85,69.8,69.82,2900.0,51.2391,51.2391,51.2025,51.2171,2900.0
2013-05-21 11:25:00,69.81,69.83,69.8,69.82,40200.0,51.2098,51.2245,51.2025,51.2171,40200.0
2013-05-21 11:30:00,69.85,69.95,69.85,69.95,7100.0,51.2391,51.3125,51.2391,51.3125,7100.0
2013-05-21 11:35:00,69.95,69.95,69.94,69.95,1200.0,51.3125,51.3125,51.3052,51.3125,1200.0
2013-05-21 11:40:00,69.95,69.95,69.92,69.92,2000.0,51.3125,51.3125,51.2905,51.2905,2000.0
2013-05-21 11:45:00,69.92,69.95,69.9,69.92,1800.0,51.2905,51.3125,51.2758,51.2905,1800.0
2013-05-21 11:50:00,69.92,69.96,69.92,69.93,5200.0,51.2905,51.3198,51.2905,51.2978,5200.0
2013-05-21 11:55:00,69.93,69.94,69.91,69.94,5900.0,51.2978,51.3052,51.2831,51.3052,5900.0
2013-05-21 12:00:00,69.93,69.96,69.93,69.96,1700.0,51.2978,51.3198,51.2978,51.3198,1700.0
2013-05-21 12:05:00,70.0,70.0,69.99,69.99,1800.0,51.3492,51.3492,51.3418,51.3418,1800.0
2013-05-21 12:10:00,70.0,70.02,70.0,70.0,2900.0,51.3492,51.3638,51.3492,51.3492,2900.0
2013-05-21 12:15:00,70.02,70.04,70.02,70.02,3700.0,51.3638,51.3785,51.3638,51.3638,3700.0
2013-05-21 12:20:00,70.02,70.04,70.01,70.01,1200.0,51.3638,51.3785,51.3565,51.3565,1200.0
2013-05-21 12:25:00,70.02,70.05,70.02,70.05,1300.0,51.3638,51.3858,51.3638,51.3858,1300.0
2013-05-21 12:30:00,70.05,70.06,70.04,70.04,8300.0,51.3858,51.3932,51.3785,51.3785,8300.0
2013-05-21 12:35:00,70.03,70.03,70.02,70.02,300.0,51.3712,51.3712,51.3638,51.3638,300.0
2013-05-21 12:40:00,70.01,70.04,70.0,70.04,1300.0,51.3565,51.3785,51.3492,51.3785,1300.0
2013-05-21 12:45:00,70.04,70.04,69.99,69.99,1600.0,51.3785,51.3785,51.3418,51.3418,1600.0
2013-05-21 12:50:00,70.0,70.02,69.99,70.02,2900.0,51.3492,51.3638,51.3418,51.3638,2900.0
2013-05-21 12:55:00,70.02,70.04,70.0,70.04,3200.0,51.3638,51.3785,51.3492,51.3785,3200.0
2013-05-21 13:00:00,70.06,70.06,70.04,70.05,1200.0,51.3932,51.3932,51.3785,51.3858,1200.0
2013-05-21 13:05:00,70.07,70.2,70.07,70.16,11500.0,51.4005,51.4959,51.4005,51.4665,11500.0
2013-05-21 13:10:00,70.14,70.14,70.09,70.09,1300.0,51.4519,51.4519,51.4152,51.4152,1300.0
2013-05-21 13:15:00,70.13,70.15,70.13,70.15,17400.0,51.4445,51.4592,51.4445,51.4592,17400.0
2013-05-21 13:20:00,70.15,70.15,70.11,70.12,5000.0,51.4592,51.4592,51.4299,51.4372,5000.0
2013-05-21 13:25:00,70.12,70.12,70.11,70.11,1400.0,51.4372,51.4372,51.4299,51.4299,1400.0
2013-05-21 13:30:00,70.12,70.13,70.11,70.11,1300.0,51.4372,51.4445,51.4299,51.4299,1300.0
2013-05-21 13:35:00,70.12,70.14,70.11,70.14,2100.0,51.4372,51.4519,51.4299,51.4519,2100.0
2013-05-21 13:40:00,70.13,70.13,70.11,70.11,1500.0,51.4445,51.4445,51.4299,51.4299,1500.0
2013-05-21 13:45:00,70.09,70.11,70.09,70.11,300.0,51.4152,51.4299,51.4152,51.4299,300.0
2013-05-21 13:50:00,70.13,70.13,70.13,70.13,100.0,51.4445,51.4445,51.4445,51.4445,100.0
2013-05-21 13:55:00,70.11,70.15,70.11,70.15,6300.0,51.4299,51.4592,51.4299,51.4592,6300.0
2013-05-21 14:00:00,70.12,70.12,70.12,70.12,600.0,51.4372,51.4372,51.4372,51.4372,600.0
2013-05-21 14:05:00,70.12,70.14,70.11,70.12,20000.0,51.4372,51.4519,51.4299,51.4372,20000.0
2013-05-21 14:10:00,70.14,70.16,70.13,70.13,2300.0,51.4519,51.4665,51.4445,51.4445,2300.0
2013-05-21 14:15:00,70.13,70.24,70.13,70.22,5700.0,51.4445,51.5252,51.4445,51.5105,5700.0
2013-05-21 14:20:00,70.21,70.21,70.18,70.18,3400.0,51.5032,51.5032,51.4812,51.4812,3400.0
2013-05-21 14:25:00,70.2,70.21,70.13,70.14,1700.0,51.4959,51.5032,51.4445,51.4519,1700.0
2013-05-21 14:30:00,70.15,70.15,70.11,70.14,8700.0,51.4592,51.4592,51.4299,51.4519,8700.0
2013-05-21 14:35:00,70.15,70.15,70.12,70.12,13200.0,51.4592,51.4592,51.4372,51.4372,13200.0
2013-05-21 14:40:00,70.14,70.14,70.12,70.12,3000.0,51.4519,51.4519,51.4372,51.4372,3000.0
2013-05-21 14:45:00,70.12,70.12,70.06,70.09,9300.0,51.4372,51.4372,51.3932,51.4152,9300.0
2013-05-21 14:50:00,70.11,70.12,70.09,70.11,3100.0,51.4299,51.4372,51.4152,51.4299,3100.0
2013-05-21 14:55:00,70.13,70.13,70.12,70.13,1900.0,51.4445,51.4445,51.4372,51.4445,1900.0
2013-05-21 15:00:00,70.14,70.14,70.11,70.11,3100.0,51.4519,51.4519,51.4299,51.4299,3100.0
2013-05-21 15:05:00,70.13,70.13,70.08,70.11,3200.0,51.4445,51.4445,51.4078,51.4299,3200.0
2013-05-21 15:10:00,70.12,70.16,70.11,70.11,12800.0,51.4372,51.4665,51.4299,51.4299,12800.0
2013-05-21 15:15:00,70.13,70.13,70.08,70.08,6400.0,51.4445,51.4445,51.4078,51.4078,6400.0
2013-05-21 15:20:00,70.11,70.11,70.1,70.11,2600.0,51.4299,51.4299,51.4225,51.4299,2600.0
2013-05-21 15:25:00,70.1,70.1,70.07,70.07,3000.0,51.4225,51.4225,51.4005,51.4005,3000.0
2013-05-21 15:30:00,70.07,70.1,70.06,70.09,2200.0,51.4005,51.4225,51.3932,51.4152,2200.0
2013-05-21 15:35:00,70.08,70.09,70.07,70.09,5400.0,51.4078,51.4152,51.4005,51.4152,5400.0
2013-05-21 15:40:00,70.09,70.09,70.05,70.05,4200.0,51.4152,51.4152,51.3858,51.3858,4200.0
2013-05-21 15:45:00,70.01,70.03,70.01,70.02,3500.0,51.3565,51.3712,51.3565,51.3638,3500.0
2013-05-21 15:50:00,70.01,70.03,70.0,70.0,3800.0,51.3565,51.3712,51.3492,51.3492,3800.0
2013-05-21 15:55:00,70.0,70.04,70.0,70.03,8800.0,51.3492,51.3785,51.3492,51.3712,8800.0
2013-05-22 09:30:00,70.1,70.16,70.09,70.09,16200.0,51.4225,51.4665,51.4152,51.4152,16200.0
2013-05-22 09:35:00,70.12,70.21,70.11,70.17,3900.0,51.4372,51.5032,51.4299,51.4739,3900.0
2013-05-22 09:40:00,70.2,70.23,70.2,70.23,2100.0,51.4959,51.5179,51.4959,51.5179,2100.0
2013-05-22 09:45:00,70.2,70.22,70.18,70.2,5600.0,51.4959,51.5105,51.4812,51.4959,5600.0
2013-05-22 09:50:00,70.21,70.23,70.21,70.22,2900.0,51.5032,51.5179,51.5032,51.5105,2900.0
2013-05-22 09:55:00,70.21,70.23,70.18,70.21,1800.0,51.5032,51.5179,51.4812,51.5032,1800.0
2013-05-22 10:00:00,70.28,70.46,70.25,70.46,11300.0,51.5546,51.6866,51.5326,51.6866,11300.0
2013-05-22 10:05:00,70.46,70.51,70.45,70.48,5100.0,51.6866,51.7233,51.6793,51.7013,5100.0
2013-05-22 10:10:00,70.49,70.67,70.49,70.65,2500.0,51.7086,51.8406,51.7086,51.826,2500.0
2013-05-22 10:15:00,70.66,70.66,70.61,70.63,2600.0,51.8333,51.8333,51.7966,51.8113,2600.0
2013-05-22 10:20:00,70.64,70.65,70.62,70.63,500.0,51.8186,51.826,51.804,51.8113,500.0
2013-05-22 10:25:00,70.65,70.78,70.62,70.77,2400.0,51.826,51.9213,51.804,51.914,2400.0
2013-05-22 10:30:00,70.76,70.76,70.54,70.54,23100.0,51.9067,51.9067,51.7453,51.7453,23100.0
2013-05-22 10:35:00,70.51,70.51,70.26,70.27,27700.0,51.7233,51.7233,51.5399,51.5472,27700.0
2013-05-22 10:40:00,70.32,70.48,70.29,70.41,10000.0,51.5839,51.7013,51.5619,51.6499,10000.0
2013-05-22 10:45:00,70.39,70.39,70.3,70.31,14700.0,51.6353,51.6353,51.5692,51.5766,14700.0
2013-05-22 10:50:00,70.35,70.37,70.26,70.3,24300.0,51.6059,51.6206,51.5399,51.5692,24300.0
2013-05-22 10:55:00,70.26,70.31,70.2,70.25,33500.0,51.5399,51.5766,51.4959,51.5326,33500.0
2013-05-22 11:00:00,70.23,70.28,70.21,70.28,4200.0,51.5179,51.5546,51.5032,51.5546,4200.0
2013-05-22 11:05:00,70.3,70.39,70.27,70.38,30100.0,51.5692,51.6353,51.5472,51.6279,30100.0
2013-05-22 11:10:00,70.34,70.45,70.33,70.44,5900.0,51.5986,51.6793,51.5912,51.6719,5900.0
2013-05-22 11:15:00,70.47,70.47,70.4,70.43,12800.0,51.6939,51.6939,51.6426,51.6646,12800.0
2013-05-22 11:20:00,70.42,70.49,70.42,70.46,39000.0,51.6573,51.7086,51.6573,51.6866,39000.0
2013-05-22 11:25:00,70.47,70.5,70.4,70.5,12100.0,51.6939,51.7159,51.6426,51.7159,12100.0
2013-05-22 11:30:00,70.54,70.55,70.47,70.49,23500.0,51.7453,51.7526,51.6939,51.7086,23500.0
2013-05-22 11:35:00,70.49,70.53,70.47,70.48,19800.0,51.7086,51.738,51.6939,51.7013,19800.0
2013-05-22 11:40:00,70.49,70.53,70.48,70.53,900.0,51.7086,51.738,51.7013,51.738,900.0
2013-05-22 11:45:00,70.52,70.65,70.52,70.64,27000.0,51.7306,51.826,51.7306,51.8186,27000.0
2013-05-22 11:50:00,70.62,70.63,70.56,70.56,8000.0,51.804,51.8113,51.76,51.76,8000.0
2013-05-22 11:55:00,70.56,70.58,70.53,70.53,24600.0,51.76,51.7746,51.738,51.738,24600.0
2013-05-22 12:00:00,70.53,70.56,70.53,70.56,7700.0,51.738,51.76,51.738,51.76,7700.0
2013-05-22 12:05:00,70.56,70.58,70.54,70.56,17900.0,51.76,51.7746,51.7453,51.76,17900.0
2013-05-22 12:10:00,70.55,70.56,70.47,70.51,43200.0,51.7526,51.76,51.6939,51.7233,43200.0
2013-05-22 12:15:00,70.52,70.52,70.48,70.49,24800.0,51.7306,51.7306,51.7013,51.7086,24800.0
2013-05-22 12:20:00,70.5,70.53,70.5,70.53,16300.0,51.7159,51.738,51.7159,51.738,16300.0
2013-05-22 12:25:00,70.52,70.52,70.43,70.44,31500.0,51.7306,51.7306,51.6646,51.6719,31500.0
2013-05-22 12:30:00,70.45,70.46,70.38,70.39,27800.0,51.6793,51.6866,51.6279,51.6353,27800.0
2013-05-22 12:35:00,70.4,70.42,70.37,70.42,17200.0,51.6426,51.6573,51.6206,51.6573,17200.0
2013-05-22 12:40:00,70.42,70.46,70.41,70.46,4200.0,51.6573,51.6866,51.6499,51.6866,4200.0
2013-05-22 12:45:00,70.47,70.47,70.43,70.43,6000.0,51.6939,51.6939,51.6646,51.6646,6000.0
2013-05-22 12:50:00,70.43,70.47,70.43,70.47,5000.0,51.6646,51.6939,51.6646,51.6939,5000.0
2013-05-22 12:55:00,70.52,70.54,70.5,70.54,39300.0,51.7306,51.7453,51.7159,51.7453,39300.0
2013-05-22 13:00:00,70.53,70.53,70.45,70.46,10700.0,51.738,51.738,51.6793,51.6866,10700.0
2013-05-22 13:05:00,70.46,70.47,70.39,70.42,13200.0,51.6866,51.6939,51.6353,51.6573,13200.0
2013-05-22 13:10:00,70.41,70.43,70.36,70.36,19700.0,51.6499,51.6646,51.6132,51.6132,19700.0
2013-05-22 13:15:00,70.36,70.38,70.3,70.31,21400.0,51.6132,51.6279,51.5692,51.5766,21400.0
2013-05-22 13:20:00,70.29,70.3,70.27,70.29,3000.0,51.5619,51.5692,51.5472,51.5619,3000.0
2013-05-22 13:25:00,70.29,70.29,70.2,70.22,2300.0,51.5619,51.5619,51.4959,51.5105,2300.0
2013-05-22 13:30:00,70.2,70.21,70.12,70.15,6200.0,51.4959,51.5032,51.4372,51.4592,6200.0
2013-05-22 13:35:00,70.17,70.22,70.13,70.16,9300.0,51.4739,51.5105,51.4445,51.4665,9300.0
2013-05-22 13:40:00,70.16,70.17,70.05,70.05,6400.0,51.4665,51.4739,51.3858,51.3858,6400.0
2013-05-22 13:45:00,70.05,70.06,69.95,70.05,5100.0,51.3858,51.3932,51.3125,51.3858,5100.0
2013-05-22 13:50:00,70.05,70.08,70.03,70.04,4200.0,51.3858,51.4078,51.3712,51.3785,4200.0
2013-05-22 13:55:00,70.06,70.1,70.05,70.06,1400.0,51.3932,51.4225,51.3858,51.3932,1400.0
2013-05-22 14:00:00,70.05,70.16,69.89,69.91,14100.0,51.3858,51.4665,51.2685,51.2831,14100.0
2013-05-22 14:05:00,69.86,69.93,69.72,69.86,44400.0,51.2465,51.2978,51.1438,51.2465,44400.0
2013-05-22 14:10:00,69.83,69.83,69.67,69.67,14300.0,51.2245,51.2245,51.1071,51.1071,14300.0
2013-05-22 14:15:00,69.67,69.79,69.64,69.73,6400.0,51.1071,51.1951,51.0851,51.1511,6400.0
2013-05-22 14:20:00,69.78,69.83,69.74,69.81,8800.0,51.1878,51.2245,51.1584,51.2098,8800.0
2013-05-22 14:25:00,69.82,69.82,69.68,69.73,5600.0,51.2171,51.2171,51.1144,51.1511,5600.0
2013-05-22 14:30:00,69.71,69.79,69.7,69.75,147600.0,51.1364,51.1951,51.1291,51.1658,147600.0
2013-05-22 14:35:00,69.75,69.75,69.56,69.6,19900.0,51.1658,51.1658,51.0264,51.0557,19900.0
2013-05-22 14:40:00,69.62,69.62,69.54,69.6,8100.0,51.0704,51.0704,51.0117,51.0557,8100.0
2013-05-22 14:45:00,69.6,69.72,69.6,69.72,6300.0,51.0557,51.1438,51.0557,51.1438,6300.0
2013-05-22 14:50:00,69.74,69.74,69.69,69.71,5200.0,51.1584,51.1584,51.1218,51.1364,5200.0
2013-05-22 14:55:00,69.74,69.79,69.73,69.78,3000.0,51.1584,51.1951,51.1511,51.1878,3000.0
2013-05-22 15:00:00,69.74,69.74,69.64,69.64,3300.0,51.1584,51.1584,51.0851,51.0851,3300.0
2013-05-22 15:05:00,69.62,69.66,69.58,69.66,5300.0,51.0704,51.0998,51.0411,51.0998,5300.0
2013-05-22 15:10:00,69.65,69.67,69.6,69.6,3600.0,51.0924,51.1071,51.0557,51.0557,3600.0
2013-05-22 15:15:00,69.59,69.65,69.54,69.55,5500.0,51.0484,51.0924,51.0117,51.0191,5500.0
2013-05-22 15:20:00,69.53,69.53,69.45,69.46,6500.0,51.0044,51.0044,50.9457,50.953,6500.0
2013-05-22 15:25:00,69.48,69.48,69.32,69.32,15000.0,50.9677,50.9677,50.8503,50.8503,15000.0
2013-05-22 15:30:00,69.31,69.38,69.27,69.35,94000.0,50.843,50.8944,50.8137,50.8724,94000.0
2013-05-22 15:35:00,69.35,69.4,69.32,69.37,4500.0,50.8724,50.909,50.8503,50.887,4500.0
2013-05-22 15:40:00,69.34,69.49,69.32,69.44,9800.0,50.865,50.975,50.8503,50.9384,9800.0
2013-05-22 15:45:00,69.45,69.46,69.39,69.4,4600.0,50.9457,50.953,50.9017,50.909,4600.0
2013-05-22 15:50:00,69.43,69.54,69.43,69.49,6300.0,50.931,51.0117,50.931,50.975,6300.0
2013-05-22 15:55:00,69.48,69.54,69.45,69.54,4400.0,50.9677,51.0117,50.9457,51.0117,4400.0
2013-05-23 09:30:00,68.83,68.98,68.72,68.94,60400.0,50.4909,50.6009,50.4102,50.5716,60400.0
2013-05-23 09:35:00,68.99,69.0,68.9,68.9,8400.0,50.6083,50.6156,50.5422,50.5422,8400.0
2013-05-23 09:40:00,68.94,69.0,68.91,68.92,6000.0,50.5716,50.6156,50.5496,50.5569,6000.0
2013-05-23 09:45:00,68.91,68.93,68.85,68.89,2400.0,50.5496,50.5643,50.5056,50.5349,2400.0
2013-05-23 09:50:00,68.85,68.87,68.82,68.82,5300.0,50.5056,50.5202,50.4836,50.4836,5300.0
2013-05-23 09:55:00,68.84,68.86,68.79,68.82,3000.0,50.4982,50.5129,50.4616,50.4836,3000.0
2013-05-23 10:00:00,68.88,68.92,68.78,68.92,5200.0,50.5276,50.5569,50.4542,50.5569,5200.0
2013-05-23 10:05:00,68.92,68.99,68.92,68.99,2000.0,50.5569,50.6083,50.5569,50.6083,2000.0
2013-05-23 10:10:00,68.99,69.13,68.99,69.08,29600.0,50.6083,50.711,50.6083,50.6743,29600.0
2013-05-23 10:15:00,69.06,69.11,69.05,69.11,4600.0,50.6596,50.6963,50.6523,50.6963,4600.0
2013-05-23 10:20:00,69.1,69.16,69.1,69.16,2700.0,50.689,50.733,50.689,50.733,2700.0
2013-05-23 10:25:00,69.13,69.16,69.06,69.06,3500.0,50.711,50.733,50.6596,50.6596,3500.0
2013-05-23 10:30:00,69.08,69.11,69.07,69.1,27400.0,50.6743,50.6963,50.667,50.689,27400.0
2013-05-23 10:35:00,69.09,69.1,69.0,69.0,25300.0,50.6816,50.689,50.6156,50.6156,25300.0
2013-05-23 10:40:00,69.01,69.02,68.92,68.93,10700.0,50.6229,50.6303,50.5569,50.5643,10700.0
2013-05-23 10:45:00,68.91,68.94,68.89,68.94,2900.0,50.5496,50.5716,50.5349,50.5716,2900.0
2013-05-23 10:50:00,68.93,69.05,68.93,69.05,1600.0,50.5643,50.6523,50.5643,50.6523,1600.0
2013-05-23 10:55:00,69.02,69.03,68.93,68.93,4500.0,50.6303,50.6376,50.5643,50.5643,4500.0
2013-05-23 11:00:00,68.95,69.01,68.94,69.01,12100.0,50.5789,50.6229,50.5716,50.6229,12100.0
2013-05-23 11:05:00,69.09,69.16,69.06,69.16,3400.0,50.6816,50.733,50.6596,50.733,3400.0
2013-05-23 11:10:00,69.19,69.21,69.18,69.21,2500.0,50.755,50.7697,50.7476,50.7697,2500.0
2013-05-23 11:15:00,69.2,69.26,69.2,69.24,6600.0,50.7623,50.8063,50.7623,50.7917,6600.0
2013-05-23 11:20:00,69.26,69.33,69.26,69.32,2100.0,50.8063,50.8577,50.8063,50.8503,2100.0
2013-05-23 11:25:00,69.29,69.29,69.27,69.27,2300.0,50.8283,50.8283,50.8137,50.8137,2300.0
2013-05-23 11:30:00,69.23,69.29,69.23,69.29,3700.0,50.7843,50.8283,50.7843,50.8283,3700.0
2013-05-23 11:35:00,69.28,69.32,69.28,69.32,1200.0,50.821,50.8503,50.821,50.8503,1200.0
2013-05-23 11:40:00,69.34,69.34,69.25,69.28,7000.0,50.865,50.865,50.799,50.821,7000.0
2013-05-23 11:45:00,69.3,69.31,69.28,69.31,246700.0,50.8357,50.843,50.821,50.843,246700.0
2013-05-23 11:50:00,69.36,69.36,69.33,69.35,1500.0,50.8797,50.8797,50.8577,50.8724,1500.0
2013-05-23 11:55:00,69.33,69.36,69.28,69.32,3300.0,50.8577,50.8797,50.821,50.8503,3300.0
2013-05-23 12:00:00,69.38,69.38,69.36,69.36,1900.0,50.8944,50.8944,50.8797,50.8797,1900.0
2013-05-23 12:05:00,69.36,69.47,69.36,69.47,2400.0,50.8797,50.9604,50.8797,50.9604,2400.0
2013-05-23 12:10:00,69.47,69.47,69.47,69.47,0.0,50.9604,50.9604,50.9604,50.9604,0.0
2013-05-23 12:15:00,69.47,69.47,69.45,69.46,1100.0,50.9604,50.9604,50.9457,50.953,1100.0
2013-05-23 12:20:00,69.5,69.52,69.47,69.47,3500.0,50.9824,50.9971,50.9604,50.9604,3500.0
2013-05-23 12:25:00,69.47,69.47,69.42,69.42,7500.0,50.9604,50.9604,50.9237,50.9237,7500.0
2013-05-23 12:30:00,69.4,69.4,69.37,69.37,5300.0,50.909,50.909,50.887,50.887,5300.0
2013-05-23 12:35:00,69.38,69.38,69.32,69.32,5300.0,50.8944,50.8944,50.8503,50.8503,5300.0
2013-05-23 12:40:00,69.33,69.33,69.29,69.32,47800.0,50.8577,50.8577,50.8283,50.8503,47800.0
2013-05-23 12:45:00,69.34,69.34,69.33,69.33,500.0,50.865,50.865,50.8577,50.8577,500.0
2013-05-23 12:50:00,69.36,69.4,69.34,69.4,1800.0,50.8797,50.909,50.865,50.909,1800.0
2013-05-23 12:55:00,69.37,69.38,69.36,69.36,1000.0,50.887,50.8944,50.8797,50.8797,1000.0
2013-05-23 13:00:00,69.35,69.35,69.33,69.33,1000.0,50.8724,50.8724,50.8577,50.8577,1000.0
2013-05-23 13:05:00,69.34,69.36,69.28,69.28,1200.0,50.865,50.8797,50.821,50.821,1200.0
2013-05-23 13:10:00,69.31,69.33,69.28,69.33,1000.0,50.843,50.8577,50.821,50.8577,1000.0
2013-05-23 13:15:00,69.32,69.34,69.27,69.3,19600.0,50.8503,50.865,50.8137,50.8357,19600.0
2013-05-23 13:20:00,69.29,69.29,69.26,69.26,5900.0,50.8283,50.8283,50.8063,50.8063,5900.0
2013-05-23 13:25:00,69.2,69.2,69.18,69.18,800.0,50.7623,50.7623,50.7476,50.7476,800.0
2013-05-23 13:30:00,69.22,69.23,69.21,69.22,3600.0,50.777,50.7843,50.7697,50.777,3600.0
2013-05-23 13:35:00,69.23,69.29,69.23,69.29,1100.0,50.7843,50.8283,50.7843,50.8283,1100.0
2013-05-23 13:40:00,69.27,69.27,69.21,69.21,6100.0,50.8137,50.8137,50.7697,50.7697,6100.0
2013-05-23 13:45:00,69.22,69.22,69.16,69.22,1200.0,50.777,50.777,50.733,50.777,1200.0
2013-05-23 13:50:00,69.25,69.25,69.22,69.23,1400.0,50.799,50.799,50.777,50.7843,1400.0
2013-05-23 13:55:00,69.21,69.4,69.21,69.4,2400.0,50.7697,50.909,50.7697,50.909,2400.0
2013-05-23 14:00:00,69.35,69.35,69.33,69.33,600.0,50.8724,50.8724,50.8577,50.8577,600.0
2013-05-23 14:05:00,69.35,69.47,69.35,69.44,5100.0,50.8724,50.9604,50.8724,50.9384,5100.0
2013-05-23 14:10:00,69.44,69.45,69.42,69.43,28600.0,50.9384,50.9457,50.9237,50.931,28600.0
2013-05-23 14:15:00,69.43,69.49,69.43,69.48,8300.0,50.931,50.975,50.931,50.9677,8300.0
2013-05-23 14:20:00,69.5,69.51,69.45,69.45,2800.0,50.9824,50.9897,50.9457,50.9457,2800.0
2013-05-23 14:25:00,69.46,69.47,69.44,69.44,3500.0,50.953,50.9604,50.9384,50.9384,3500.0
2013-05-23 14:30:00,69.43,69.43,69.33,69.35,4000.0,50.931,50.931,50.8577,50.8724,4000.0
2013-05-23 14:35:00,69.37,69.39,69.37,69.38,6700.0,50.887,50.9017,50.887,50.8944,6700.0
2013-05-23 14:40:00,69.41,69.55,69.41,69.53,5300.0,50.9164,51.0191,50.9164,51.0044,5300.0
2013-05-23 14:45:00,69.52,69.59,69.49,69.59,3700.0,50.9971,51.0484,50.975,51.0484,3700.0
2013-05-23 14:50:00,69.6,69.6,69.52,69.52,5500.0,51.0557,51.0557,50.9971,50.9971,5500.0
2013-05-23 14:55:00,69.51,69.55,69.49,69.49,3300.0,50.9897,51.0191,50.975,50.975,3300.0
2013-05-23 15:00:00,69.52,69.52,69.47,69.47,2100.0,50.9971,50.9971,50.9604,50.9604,2100.0
2013-05-23 15:05:00,69.46,69.5,69.45,69.49,5100.0,50.953,50.9824,50.9457,50.975,5100.0
2013-05-23 15:10:00,69.54,69.57,69.52,69.56,1500.0,51.0117,51.0337,50.9971,51.0264,1500.0
2013-05-23 15:15:00,69.54,69.55,69.4,69.4,11200.0,51.0117,51.0191,50.909,50.909,11200.0
2013-05-23 15:20:00,69.4,69.46,69.38,69.38,11400.0,50.909,50.953,50.8944,50.8944,11400.0
2013-05-23 15:25:00,69.37,69.45,69.34,69.45,5900.0,50.887,50.9457,50.865,50.9457,5900.0
2013-05-23 15:30:00,69.44,69.51,69.42,69.45,2900.0,50.9384,50.9897,50.9237,50.9457,2900.0
2013-05-23 15:35:00,69.45,69.45,69.38,69.4,3500.0,50.9457,50.9457,50.8944,50.909,3500.0
2013-05-23 15:40:00,69.42,69.44,69.41,69.42,2500.0,50.9237,50.9384,50.9164,50.9237,2500.0
2013-05-23 15:45:00,69.38,69.4,69.32,69.33,7200.0,50.8944,50.909,50.8503,50.8577,7200.0
2013-05-23 15:50:00,69.34,69.42,69.33,69.42,7000.0,50.865,50.9237,50.8577,50.9237,7000.0
2013-05-23 15:55:00,69.43,69.46,69.39,69.42,25100.0,50.931,50.953,50.9017,50.9237,25100.0
2013-05-24 09:30:00,69.14,69.14,69.01,69.04,76800.0,50.7183,50.7183,50.6229,50.6449,76800.0
2013-05-24 09:35:00,69.13,69.18,69.1,69.16,203600.0,50.711,50.7476,50.689,50.733,203600.0
2013-05-24 09:40:00,69.14,69.19,69.06,69.08,152800.0,50.7183,50.755,50.6596,50.6743,152800.0
2013-05-24 09:45:00,69.17,69.18,69.08,69.09,4000.0,50.7403,50.7476,50.6743,50.6816,4000.0
2013-05-24 09:50:00,69.05,69.05,68.98,69.01,156000.0,50.6523,50.6523,50.6009,50.6229,156000.0
2013-05-24 09:55:00,69.0,69.05,69.0,69.02,1800.0,50.6156,50.6523,50.6156,50.6303,1800.0
2013-05-24 10:00:00,68.97,68.97,68.89,68.92,108400.0,50.5936,50.5936,50.5349,50.5569,108400.0
2013-05-24 10:05:00,68.91,68.97,68.87,68.97,27900.0,50.5496,50.5936,50.5202,50.5936,27900.0
2013-05-24 10:10:00,68.95,68.97,68.9,68.92,28000.0,50.5789,50.5936,50.5422,50.5569,28000.0
2013-05-24 10:15:00,68.9,68.96,68.9,68.95,39100.0,50.5422,50.5863,50.5422,50.5789,39100.0
2013-05-24 10:20:00,68.95,68.95,68.89,68.9,73700.0,50.5789,50.5789,50.5349,50.5422,73700.0
2013-05-24 10:25:00,68.88,68.96,68.88,68.96,23500.0,50.5276,50.5863,50.5276,50.5863,23500.0
2013-05-24 10:30:00,68.98,69.03,68.97,68.97,4900.0,50.6009,50.6376,50.5936,50.5936,4900.0
2013-05-24 10:35:00,68.93,69.06,68.93,69.03,2000.0,50.5643,50.6596,50.5643,50.6376,2000.0
2013-05-24 10:40:00,69.03,69.04,69.0,69.0,1100.0,50.6376,50.6449,50.6156,50.6156,1100.0
2013-05-24 10:45:00,69.02,69.02,68.94,68.95,51800.0,50.6303,50.6303,50.5716,50.5789,51800.0
2013-05-24 10:50:00,68.97,69.01,68.97,69.01,1100.0,50.5936,50.6229,50.5936,50.6229,1100.0
2013-05-24 10:55:00,69.07,69.07,69.0,69.07,5200.0,50.667,50.667,50.6156,50.667,5200.0
2013-05-24 11:00:00,69.1,69.1,69.01,69.05,24000.0,50.689,50.689,50.6229,50.6523,24000.0
2013-05-24 11:05:00,69.07,69.14,69.06,69.11,8400.0,50.667,50.7183,50.6596,50.6963,8400.0
2013-05-24 11:10:00,69.14,69.14,69.1,69.11,17800.0,50.7183,50.7183,50.689,50.6963,17800.0
2013-05-24 11:15:00,69.14,69.14,69.12,69.13,2300.0,50.7183,50.7183,50.7036,50.711,2300.0
2013-05-24 11:20:00,69.11,69.12,69.06,69.06,1600.0,50.6963,50.7036,50.6596,50.6596,1600.0
2013-05-24 11:25:00,69.08,69.09,69.07,69.09,700.0,50.6743,50.6816,50.667,50.6816,700.0
2013-05-24 11:30:00,69.04,69.07,69.04,69.06,1600.0,50.6449,50.667,50.6449,50.6596,1600.0
2013-05-24 11:35:00,69.14,69.14,69.13,69.13,600.0,50.7183,50.7183,50.711,50.711,600.0
2013-05-24 11:40:00,69.15,69.2,69.15,69.2,19000.0,50.7256,50.7623,50.7256,50.7623,19000.0
2013-05-24 11:45:00,69.18,69.21,69.18,69.19,3300.0,50.7476,50.7697,50.7476,50.755,3300.0
2013-05-24 11:50:00,69.15,69.16,69.12,69.13,4900.0,50.7256,50.733,50.7036,50.711,4900.0
2013-05-24 11:55:00,69.15,69.18,69.15,69.18,3000.0,50.7256,50.7476,50.7256,50.7476,3000.0
2013-05-24 12:00:00,69.2,69.21,69.17,69.2,2600.0,50.7623,50.7697,50.7403,50.7623,2600.0
2013-05-24 12:05:00,69.18,69.22,69.17,69.21,1300.0,50.7476,50.777,50.7403,50.7697,1300.0
2013-05-24 12:10:00,69.2,69.21,69.17,69.17,2500.0,50.7623,50.7697,50.7403,50.7403,2500.0
2013-05-24 12:15:00,69.17,69.22,69.17,69.21,2400.0,50.7403,50.777,50.7403,50.7697,2400.0
2013-05-24 12:20:00,69.22,69.24,69.18,69.18,14500.0,50.777,50.7917,50.7476,50.7476,14500.0
2013-05-24 12:25:00,69.18,69.21,69.16,69.2,15600.0,50.7476,50.7697,50.733,50.7623,15600.0
2013-05-24 12:30:00,69.21,69.22,69.15,69.15,3900.0,50.7697,50.777,50.7256,50.7256,3900.0
2013-05-24 12:35:00,69.16,69.16,69.07,69.11,8400.0,50.733,50.733,50.667,50.6963,8400.0
2013-05-24 12:40:00,69.12,69.14,69.11,69.14,1100.0,50.7036,50.7183,50.6963,50.7183,1100.0
2013-05-24 12:45:00,69.14,69.17,69.13,69.17,3100.0,50.7183,50.7403,50.711,50.7403,3100.0
2013-05-24 12:50:00,69.17,69.19,69.17,69.19,500.0,50.7403,50.755,50.7403,50.755,500.0
2013-05-24 12:55:00,69.17,69.18,69.14,69.14,3800.0,50.7403,50.7476,50.7183,50.7183,3800.0
2013-05-24 13:00:00,69.15,69.19,69.15,69.19,900.0,50.7256,50.755,50.7256,50.755,900.0
2013-05-24 13:05:00,69.16,69.23,69.16,69.22,3100.0,50.733,50.7843,50.733,50.777,3100.0
2013-05-24 13:10:00,69.22,69.22,69.19,69.21,4600.0,50.777,50.777,50.755,50.7697,4600.0
2013-05-24 13:15:00,69.23,69.29,69.23,69.29,20100.0,50.7843,50.8283,50.7843,50.8283,20100.0
2013-05-24 13:20:00,69.27,69.29,69.27,69.28,4800.0,50.8137,50.8283,50.8137,50.821,4800.0
2013-05-24 13:25:00,69.28,69.28,69.26,69.26,1000.0,50.821,50.821,50.8063,50.8063,1000.0
2013-05-24 13:30:00,69.27,69.28,69.26,69.28,1500.0,50.8137,50.821,50.8063,50.821,1500.0
2013-05-24 13:35:00,69.29,69.3,69.24,69.26,3200.0,50.8283,50.8357,50.7917,50.8063,3200.0
2013-05-24 13:40:00,69.25,69.26,69.21,69.25,8200.0,50.799,50.8063,50.7697,50.799,8200.0
2013-05-24 13:45:00,69.25,69.27,69.24,69.25,1800.0,50.799,50.8137,50.7917,50.799,1800.0
2013-05-24 13:50:00,69.25,69.25,69.23,69.23,1200.0,50.799,50.799,50.7843,50.7843,1200.0
2013-05-24 13:55:00,69.26,69.29,69.24,69.29,2700.0,50.8063,50.8283,50.7917,50.8283,2700.0
2013-05-24 14:00:00,69.28,69.28,69.22,69.26,3100.0,50.821,50.821,50.777,50.8063,3100.0
2013-05-24 14:05:00,69.27,69.28,69.24,69.26,22900.0,50.8137,50.821,50.7917,50.8063,22900.0
2013-05-24 14:10:00,69.26,69.31,69.25,69.31,7400.0,50.8063,50.843,50.799,50.843,7400.0
2013-05-24 14:15:00,69.31,69.37,69.31,69.37,1500.0,50.843,50.887,50.843,50.887,1500.0
2013-05-24 14:20:00,69.36,69.36,69.33,69.33,4900.0,50.8797,50.8797,50.8577,50.8577,4900.0
2013-05-24 14:25:00,69.34,69.35,69.32,69.35,4600.0,50.865,50.8724,50.8503,50.8724,4600.0
2013-05-24 14:30:00,69.35,69.35,69.28,69.28,4400.0,50.8724,50.8724,50.821,50.821,4400.0
2013-05-24 14:35:00,69.27,69.29,69.26,69.29,20000.0,50.8137,50.8283,50.8063,50.8283,20000.0
2013-05-24 14:40:00,69.29,69.31,69.27,69.31,8700.0,50.8283,50.843,50.8137,50.843,8700.0
2013-05-24 14:45:00,69.32,69.33,69.31,69.31,26200.0,50.8503,50.8577,50.843,50.843,26200.0
2013-05-24 14:50:00,69.3,69.33,69.3,69.33,2400.0,50.8357,50.8577,50.8357,50.8577,2400.0
2013-05-24 14:55:00,69.31,69.31,69.27,69.29,1900.0,50.843,50.843,50.8137,50.8283,1900.0
2013-05-24 15:00:00,69.3,69.31,69.28,69.31,1500.0,50.8357,50.843,50.821,50.843,1500.0
2013-05-24 15:05:00,69.3,69.36,69.3,69.35,1200.0,50.8357,50.8797,50.8357,50.8724,1200.0
2013-05-24 15:10:00,69.36,69.36,69.33,69.36,2800.0,50.8797,50.8797,50.8577,50.8797,2800.0
2013-05-24 15:15:00,69.36,69.36,69.29,69.29,4600.0,50.8797,50.8797,50.8283,50.8283,4600.0
2013-05-24 15:20:00,69.29,69.32,69.29,69.3,1300.0,50.8283,50.8503,50.8283,50.8357,1300.0
2013-05-24 15:25:00,69.3,69.3,69.29,69.29,1500.0,50.8357,50.8357,50.8283,50.8283,1500.0
2013-05-24 15:30:00,69.29,69.29,69.25,69.25,1400.0,50.8283,50.8283,50.799,50.799,1400.0
2013-05-24 15:35:00,69.27,69.27,69.2,69.2,4200.0,50.8137,50.8137,50.7623,50.7623,4200.0
2013-05-24 15:40:00,69.2,69.23,69.2,69.23,700.0,50.7623,50.7843,50.7623,50.7843,700.0
2013-05-24 15:45:00,69.22,69.27,69.21,69.27,2600.0,50.777,50.8137,50.7697,50.8137,2600.0
2013-05-24 15:50:00,69.25,69.27,69.21,69.26,4000.0,50.799,50.8137,50.7697,50.8063,4000.0
2013-05-24 15:55:00,69.27,69.38,69.27,69.37,5400.0,50.8137,50.8944,50.8137,50.887,5400.0
2013-05-28 09:30:00,70.06,70.16,70.06,70.13,12400.0,51.3932,51.4665,51.3932,51.4445,12400.0
2013-05-28 09:35:00,70.13,70.15,70.07,70.07,1900.0,51.4445,51.4592,51.4005,51.4005,1900.0
2013-05-28 09:40:00,70.08,70.14,70.06,70.14,4800.0,51.4078,51.4519,51.3932,51.4519,4800.0
2013-05-28 09:45:00,70.19,70.24,70.17,70.21,5700.0,51.4885,51.5252,51.4739,51.5032,5700.0
2013-05-28 09:50:00,70.23,70.25,70.21,70.22,1900.0,51.5179,51.5326,51.5032,51.5105,1900.0
2013-05-28 09:55:00,70.21,70.25,70.19,70.25,3500.0,51.5032,51.5326,51.4885,51.5326,3500.0
2013-05-28 10:00:00,70.27,70.35,70.25,70.29,4700.0,51.5472,51.6059,51.5326,51.5619,4700.0
2013-05-28 10:05:00,70.32,70.36,70.3,70.36,2900.0,51.5839,51.6132,51.5692,51.6132,2900.0
2013-05-28 10:10:00,70.36,70.36,70.31,70.32,5300.0,51.6132,51.6132,51.5766,51.5839,5300.0
2013-05-28 10:15:00,70.33,70.37,70.31,70.36,2800.0,51.5912,51.6206,51.5766,51.6132,2800.0
2013-05-28 10:20:00,70.34,70.4,70.34,70.39,6400.0,51.5986,51.6426,51.5986,51.6353,6400.0
2013-05-28 10:25:00,70.38,70.39,70.37,70.39,7000.0,51.6279,51.6353,51.6206,51.6353,7000.0
2013-05-28 10:30:00,70.37,70.38,70.35,70.35,3900.0,51.6206,51.6279,51.6059,51.6059,3900.0
2013-05-28 10:35:00,70.36,70.36,70.31,70.31,1800.0,51.6132,51.6132,51.5766,51.5766,1800.0
2013-05-28 10:40:00,70.28,70.3,70.25,70.25,5200.0,51.5546,51.5692,51.5326,51.5326,5200.0
2013-05-28 10:45:00,70.25,70.3,70.22,70.3,9400.0,51.5326,51.5692,51.5105,51.5692,9400.0
2013-05-28 10:50:00,70.28,70.3,70.28,70.3,900.0,51.5546,51.5692,51.5546,51.5692,900.0
2013-05-28 10:55:00,70.29,70.31,70.19,70.22,5200.0,51.5619,51.5766,51.4885,51.5105,5200.0
2013-05-28 11:00:00,70.21,70.21,70.12,70.15,33800.0,51.5032,51.5032,51.4372,51.4592,33800.0
2013-05-28 11:05:00,70.15,70.16,70.11,70.11,29600.0,51.4592,51.4665,51.4299,51.4299,29600.0
2013-05-28 11:10:00,70.12,70.15,70.1,70.14,6700.0,51.4372,51.4592,51.4225,51.4519,6700.0
2013-05-28 11:15:00,70.14,70.18,70.14,70.18,2400.0,51.4519,51.4812,51.4519,51.4812,2400.0
2013-05-28 11:20:00,70.15,70.16,70.11,70.14,2400.0,51.4592,51.4665,51.4299,51.4519,2400.0
2013-05-28 11:25:00,70.15,70.16,70.14,70.16,3900.0,51.4592,51.4665,51.4519,51.4665,3900.0
2013-05-28 11:30:00,70.16,70.16,70.13,70.13,4400.0,51.4665,51.4665,51.4445,51.4445,4400.0
2013-05-28 11:35:00,70.12,70.12,70.03,70.04,7500.0,51.4372,51.4372,51.3712,51.3785,7500.0
2013-05-28 11:40:00,70.06,70.09,70.02,70.07,4900.0,51.3932,51.4152,51.3638,51.4005,4900.0
2013-05-28 11:45:00,70.07,70.07,70.03,70.07,5000.0,51.4005,51.4005,51.3712,51.4005,5000.0
2013-05-28 11:50:00,70.07,70.1,70.07,70.09,3100.0,51.4005,51.4225,51.4005,51.4152,3100.0
2013-05-28 11:55:00,70.08,70.08,69.99,70.0,3800.0,51.4078,51.4078,51.3418,51.3492,3800.0
2013-05-28 12:00:00,69.96,70.01,69.96,70.0,2300.0,51.3198,51.3565,51.3198,51.3492,2300.0
2013-05-28 12:05:00,70.03,70.04,70.0,70.04,2200.0,51.3712,51.3785,51.3492,51.3785,2200.0
2013-05-28 12:10:00,70.06,70.07,70.05,70.05,900.0,51.3932,51.4005,51.3858,51.3858,900.0
2013-05-28 12:15:00,70.04,70.04,69.99,70.03,2300.0,51.3785,51.3785,51.3418,51.3712,2300.0
2013-05-28 12:20:00,70.04,70.05,70.03,70.03,4100.0,51.3785,51.3858,51.3712,51.3712,4100.0
2013-05-28 12:25:00,70.01,70.03,70.0,70.03,6800.0,51.3565,51.3712,51.3492,51.3712,6800.0
2013-05-28 12:30:00,69.98,70.02,69.98,70.0,5800.0,51.3345,51.3638,51.3345,51.3492,5800.0
2013-05-28 12:35:00,69.98,70.02,69.98,70.02,11800.0,51.3345,51.3638,51.3345,51.3638,11800.0
2013-05-28 12:40:00,70.04,70.06,70.04,70.05,3700.0,51.3785,51.3932,51.3785,51.3858,3700.0
2013-05-28 12:45:00,70.04,70.04,70.0,70.0,1900.0,51.3785,51.3785,51.3492,51.3492,1900.0
2013-05-28 12:50:00,70.01,70.01,69.97,69.97,5700.0,51.3565,51.3565,51.3272,51.3272,5700.0
2013-05-28 12:55:00,69.97,70.01,69.97,70.0,4700.0,51.3272,51.3565,51.3272,51.3492,4700.0
2013-05-28 13:00:00,70.0,70.06,70.0,70.06,3800.0,51.3492,51.3932,51.3492,51.3932,3800.0
2013-05-28 13:05:00,70.04,70.04,70.01,70.02,7600.0,51.3785,51.3785,51.3565,51.3638,7600.0
2013-05-28 13:10:00,69.99,70.02,69.99,70.01,5600.0,51.3418,51.3638,51.3418,51.3565,5600.0
2013-05-28 13:15:00,70.0,70.03,69.98,70.02,5000.0,51.3492,51.3712,51.3345,51.3638,5000.0
2013-05-28 13:20:00,70.01,70.02,69.93,69.98,19500.0,51.3565,51.3638,51.2978,51.3345,19500.0
2013-05-28 13:25:00,69.97,69.97,69.89,69.89,6400.0,51.3272,51.3272,51.2685,51.2685,6400.0
2013-05-28 13:30:00,69.92,69.92,69.83,69.83,6200.0,51.2905,51.2905,51.2245,51.2245,6200.0
2013-05-28 13:35:00,69.88,69.89,69.83,69.88,19800.0,51.2611,51.2685,51.2245,51.2611,19800.0
2013-05-28 13:40:00,69.83,69.85,69.76,69.76,4200.0,51.2245,51.2391,51.1731,51.1731,4200.0
2013-05-28 13:45:00,69.78,69.78,69.73,69.76,3800.0,51.1878,51.1878,51.1511,51.1731,3800.0
2013-05-28 13:50:00,69.75,69.77,69.74,69.76,14400.0,51.1658,51.1804,51.1584,51.1731,14400.0
2013-05-28 13:55:00,69.71,69.77,69.69,69.71,4300.0,51.1364,51.1804,51.1218,51.1364,4300.0
2013-05-28 14:00:00,69.72,69.72,69.64,69.68,5500.0,51.1438,51.1438,51.0851,51.1144,5500.0
2013-05-28 14:05:00,69.67,69.72,69.67,69.71,8700.0,51.1071,51.1438,51.1071,51.1364,8700.0
2013-05-28 14:10:00,69.71,69.71,69.62,69.62,6400.0,51.1364,51.1364,51.0704,51.0704,6400.0
2013-05-28 14:15:00,69.64,69.74,69.61,69.74,6500.0,51.0851,51.1584,51.0631,51.1584,6500.0
2013-05-28 14:20:00,69.72,69.73,69.71,69.71,2600.0,51.1438,51.1511,51.1364,51.1364,2600.0
2013-05-28 14:25:00,69.73,69.73,69.67,69.71,5800.0,51.1511,51.1511,51.1071,51.1364,5800.0
2013-05-28 14:30:00,69.69,69.72,69.67,69.67,4600.0,51.1218,51.1438,51.1071,51.1071,4600.0
2013-05-28 14:35:00,69.66,69.68,69.59,69.61,6400.0,51.0998,51.1144,51.0484,51.0631,6400.0
2013-05-28 14:40:00,69.59,69.69,69.59,69.64,17900.0,51.0484,51.1218,51.0484,51.0851,17900.0
2013-05-28 14:45:00,69.65,69.74,69.64,69.71,1400.0,51.0924,51.1584,51.0851,51.1364,1400.0
2013-05-28 14:50:00,69.73,69.77,69.72,69.77,7400.0,51.1511,51.1804,51.1438,51.1804,7400.0
2013-05-28 14:55:00,69.74,69.76,69.74,69.75,2800.0,51.1584,51.1731,51.1584,51.1658,2800.0
2013-05-28 15:00:00,69.76,69.79,69.71,69.77,5700.0,51.1731,51.1951,51.1364,51.1804,5700.0
2013-05-28 15:05:00,69.76,69.81,69.76,69.79,7600.0,51.1731,51.2098,51.1731,51.1951,7600.0
2013-05-28 15:10:00,69.78,69.79,69.72,69.77,8700.0,51.1878,51.1951,51.1438,51.1804,8700.0
2013-05-28 15:15:00,69.77,69.83,69.77,69.79,5800.0,51.1804,51.2245,51.1804,51.1951,5800.0
2013-05-28 15:20:00,69.81,69.84,69.78,69.79,7800.0,51.2098,51.2318,51.1878,51.1951,7800.0
2013-05-28 15:25:00,69.78,69.81,69.77,69.79,3400.0,51.1878,51.2098,51.1804,51.1951,3400.0
2013-05-28 15:30:00,69.8,69.87,69.78,69.86,4700.0,51.2025,51.2538,51.1878,51.2465,4700.0
2013-05-28 15:35:00,69.9,69.91,69.88,69.91,2800.0,51.2758,51.2831,51.2611,51.2831,2800.0
2013-05-28 15:40:00,69.89,69.93,69.88,69.88,3600.0,51.2685,51.2978,51.2611,51.2611,3600.0
2013-05-28 15:45:00,69.89,69.9,69.84,69.88,5300.0,51.2685,51.2758,51.2318,51.2611,5300.0
2013-05-28 15:50:00,69.88,69.88,69.85,69.85,14000.0,51.2611,51.2611,51.2391,51.2391,14000.0
2013-05-28 15:55:00,69.85,69.87,69.81,69.84,15100.0,51.2391,51.2538,51.2098,51.2318,15100.0
2013-05-29 09:30:00,69.49,69.49,69.32,69.42,23500.0,50.975,50.975,50.8503,50.9237,23500.0
2013-05-29 09:35:00,69.47,69.54,69.43,69.43,9600.0,50.9604,51.0117,50.931,50.931,9600.0
2013-05-29 09:40:00,69.46,69.47,69.28,69.31,12900.0,50.953,50.9604,50.821,50.843,12900.0
2013-05-29 09:45:00,69.28,69.41,69.28,69.4,8000.0,50.821,50.9164,50.821,50.909,8000.0
2013-05-29 09:50:00,69.4,69.47,69.4,69.44,4600.0,50.909,50.9604,50.909,50.9384,4600.0
2013-05-29 09:55:00,69.42,69.45,69.42,69.42,2800.0,50.9237,50.9457,50.9237,50.9237,2800.0
2013-05-29 10:00:00,69.51,69.59,69.5,69.54,11500.0,50.9897,51.0484,50.9824,51.0117,11500.0
2013-05-29 10:05:00,69.56,69.56,69.49,69.49,1300.0,51.0264,51.0264,50.975,50.975,1300.0
2013-05-29 10:10:00,69.5,69.51,69.46,69.49,7000.0,50.9824,50.9897,50.953,50.975,7000.0
2013-05-29 10:15:00,69.5,69.55,69.49,69.55,5000.0,50.9824,51.0191,50.975,51.0191,5000.0
2013-05-29 10:20:00,69.52,69.52,69.36,69.39,4300.0,50.9971,50.9971,50.8797,50.9017,4300.0
2013-05-29 10:25:00,69.33,69.33,69.28,69.33,4300.0,50.8577,50.8577,50.821,50.8577,4300.0
2013-05-29 10:30:00,69.28,69.31,69.27,69.29,3400.0,50.821,50.843,50.8137,50.8283,3400.0
2013-05-29 10:35:00,69.34,69.34,69.33,69.34,600.0,50.865,50.865,50.8577,50.865,600.0
2013-05-29 10:40:00,69.34,69.36,69.21,69.22,4500.0,50.865,50.8797,50.7697,50.777,4500.0
2013-05-29 10:45:00,69.18,69.21,69.11,69.11,3300.0,50.7476,50.7697,50.6963,50.6963,3300.0
2013-05-29 10:50:00,69.14,69.2,69.1,69.2,8300.0,50.7183,50.7623,50.689,50.7623,8300.0
2013-05-29 10:55:00,69.17,69.17,69.11,69.14,3100.0,50.7403,50.7403,50.6963,50.7183,3100.0
2013-05-29 11:00:00,69.09,69.13,69.03,69.09,12000.0,50.6816,50.711,50.6376,50.6816,12000.0
2013-05-29 11:05:00,69.06,69.06,69.02,69.02,2500.0,50.6596,50.6596,50.6303,50.6303,2500.0
2013-05-29 11:10:00,69.07,69.14,69.06,69.14,7600.0,50.667,50.7183,50.6596,50.7183,7600.0
2013-05-29 11:15:00,69.14,69.17,69.11,69.14,3300.0,50.7183,50.7403,50.6963,50.7183,3300.0
2013-05-29 11:20:00,69.16,69.19,69.13,69.18,3100.0,50.733,50.755,50.711,50.7476,3100.0
2013-05-29 11:25:00,69.19,69.21,69.18,69.19,2700.0,50.755,50.7697,50.7476,50.755,2700.0
2013-05-29 11:30:00,69.21,69.27,69.2,69.21,4600.0,50.7697,50.8137,50.7623,50.7697,4600.0
2013-05-29 11:35:00,69.21,69.25,69.2,69.22,7300.0,50.7697,50.799,50.7623,50.777,7300.0
2013-05-29 11:40:00,69.21,69.22,69.18,69.22,5300.0,50.7697,50.777,50.7476,50.777,5300.0
2013-05-29 11:45:00,69.24,69.35,69.24,69.34,4900.0,50.7917,50.8724,50.7917,50.865,4900.0
2013-05-29 11:50:00,69.33,69.33,69.29,69.3,2300.0,50.8577,50.8577,50.8283,50.8357,2300.0
2013-05-29 11:55:00,69.29,69.37,69.29,69.36,15800.0,50.8283,50.887,50.8283,50.8797,15800.0
2013-05-29 12:00:00,69.35,69.38,69.33,69.34,5400.0,50.8724,50.8944,50.8577,50.865,5400.0
2013-05-29 12:05:00,69.35,69.35,69.27,69.27,3400.0,50.8724,50.8724,50.8137,50.8137,3400.0
2013-05-29 12:10:00,69.27,69.29,69.25,69.28,1300.0,50.8137,50.8283,50.799,50.821,1300.0
2013-05-29 12:15:00,69.27,69.37,69.27,69.37,11400.0,50.8137,50.887,50.8137,50.887,11400.0
2013-05-29 12:20:00,69.37,69.37,69.34,69.34,1200.0,50.887,50.887,50.865,50.865,1200.0
2013-05-29 12:25:00,69.34,69.34,69.24,69.27,5600.0,50.865,50.865,50.7917,50.8137,5600.0
2013-05-29 12:30:00,69.3,69.3,69.23,69.25,3900.0,50.8357,50.8357,50.7843,50.799,3900.0
2013-05-29 12:35:00,69.23,69.26,69.21,69.24,4300.0,50.7843,50.8063,50.7697,50.7917,4300.0
2013-05-29 12:40:00,69.25,69.28,69.25,69.27,2700.0,50.799,50.821,50.799,50.8137,2700.0
2013-05-29 12:45:00,69.26,69.26,69.18,69.18,2700.0,50.8063,50.8063,50.7476,50.7476,2700.0
2013-05-29 12:50:00,69.2,69.2,69.15,69.15,6100.0,50.7623,50.7623,50.7256,50.7256,6100.0
2013-05-29 12:55:00,69.2,69.2,69.16,69.16,1400.0,50.7623,50.7623,50.733,50.733,1400.0
2013-05-29 13:00:00,69.17,69.23,69.17,69.2,1500.0,50.7403,50.7843,50.7403,50.7623,1500.0
2013-05-29 13:05:00,69.21,69.25,69.2,69.23,3300.0,50.7697,50.799,50.7623,50.7843,3300.0
2013-05-29 13:10:00,69.22,69.22,69.16,69.2,2400.0,50.777,50.777,50.733,50.7623,2400.0
2013-05-29 13:15:00,69.19,69.25,69.19,69.25,2200.0,50.755,50.799,50.755,50.799,2200.0
2013-05-29 13:20:00,69.27,69.3,69.26,69.3,4500.0,50.8137,50.8357,50.8063,50.8357,4500.0
2013-05-29 13:25:00,69.28,69.38,69.28,69.38,30700.0,50.821,50.8944,50.821,50.8944,30700.0
2013-05-29 13:30:00,69.39,69.39,69.33,69.33,2800.0,50.9017,50.9017,50.8577,50.8577,2800.0
2013-05-29 13:35:00,69.35,69.46,69.34,69.46,10600.0,50.8724,50.953,50.865,50.953,10600.0
2013-05-29 13:40:00,69.46,69.49,69.44,69.49,6500.0,50.953,50.975,50.9384,50.975,6500.0
2013-05-29 13:45:00,69.51,69.53,69.47,69.51,4000.0,50.9897,51.0044,50.9604,50.9897,4000.0
2013-05-29 13:50:00,69.52,69.53,69.49,69.49,1600.0,50.9971,51.0044,50.975,50.975,1600.0
2013-05-29 13:55:00,69.5,69.6,69.5,69.58,3900.0,50.9824,51.0557,50.9824,51.0411,3900.0
2013-05-29 14:00:00,69.57,69.57,69.53,69.54,8900.0,51.0337,51.0337,51.0044,51.0117,8900.0
2013-05-29 14:05:00,69.54,69.64,69.53,69.61,21200.0,51.0117,51.0851,51.0044,51.0631,21200.0
2013-05-29 14:10:00,69.6,69.63,69.59,69.62,8000.0,51.0557,51.0777,51.0484,51.0704,8000.0
2013-05-29 14:15:00,69.62,69.65,69.59,69.61,9200.0,51.0704,51.0924,51.0484,51.0631,9200.0
2013-05-29 14:20:00,69.61,69.62,69.6,69.62,13200.0,51.0631,51.0704,51.0557,51.0704,13200.0
2013-05-29 14:25:00,69.6,69.61,69.53,69.54,12200.0,51.0557,51.0631,51.0044,51.0117,12200.0
2013-05-29 14:30:00,69.54,69.54,69.51,69.52,26800.0,51.0117,51.0117,50.9897,50.9971,26800.0
2013-05-29 14:35:00,69.52,69.53,69.49,69.52,31700.0,50.9971,51.0044,50.975,50.9971,31700.0
2013-05-29 14:40:00,69.52,69.54,69.48,69.54,9200.0,50.9971,51.0117,50.9677,51.0117,9200.0
2013-05-29 14:45:00,69.57,69.59,69.53,69.53,17100.0,51.0337,51.0484,51.0044,51.0044,17100.0
2013-05-29 14:50:00,69.54,69.54,69.49,69.5,10300.0,51.0117,51.0117,50.975,50.9824,10300.0
2013-05-29 14:55:00,69.55,69.55,69.45,69.45,10400.0,51.0191,51.0191,50.9457,50.9457,10400.0
2013-05-29 15:00:00,69.45,69.45,69.42,69.42,6900.0,50.9457,50.9457,50.9237,50.9237,6900.0
2013-05-29 15:05:00,69.47,69.49,69.45,69.46,11300.0,50.9604,50.975,50.9457,50.953,11300.0
2013-05-29 15:10:00,69.46,69.55,69.46,69.54,12500.0,50.953,51.0191,50.953,51.0117,12500.0
2013-05-29 15:15:00,69.53,69.53,69.47,69.5,13100.0,51.0044,51.0044,50.9604,50.9824,13100.0
2013-05-29 15:20:00,69.49,69.59,69.49,69.58,103200.0,50.975,51.0484,50.975,51.0411,103200.0
2013-05-29 15:25:00,69.56,69.57,69.55,69.55,50400.0,51.0264,51.0337,51.0191,51.0191,50400.0
2013-05-29 15:30:00,69.6,69.6,69.56,69.59,6600.0,51.0557,51.0557,51.0264,51.0484,6600.0
2013-05-29 15:35:00,69.6,69.6,69.53,69.55,58900.0,51.0557,51.0557,51.0044,51.0191,58900.0
2013-05-29 15:40:00,69.55,69.55,69.5,69.5,113300.0,51.0191,51.0191,50.9824,50.9824,113300.0
2013-05-29 15:45:00,69.49,69.49,69.42,69.46,74300.0,50.975,50.975,50.9237,50.953,74300.0
2013-05-29 15:50:00,69.46,69.46,69.39,69.39,97400.0,50.953,50.953,50.9017,50.9017,97400.0
2013-05-29 15:55:00,69.38,69.47,69.37,69.44,8200.0,50.8944,50.9604,50.887,50.9384,8200.0
2013-05-30 09:30:00,69.49,69.59,69.45,69.45,15400.0,50.975,51.0484,50.9457,50.9457,15400.0
2013-05-30 09:35:00,69.46,69.57,69.46,69.57,8400.0,50.953,51.0337,50.953,51.0337,8400.0
2013-05-30 09:40:00,69.61,69.62,69.59,69.62,1500.0,51.0631,51.0704,51.0484,51.0704,1500.0
2013-05-30 09:45:00,69.65,69.85,69.65,69.84,4500.0,51.0924,51.2391,51.0924,51.2318,4500.0
2013-05-30 09:50:00,69.85,69.89,69.85,69.87,1300.0,51.2391,51.2685,51.2391,51.2538,1300.0
2013-05-30 09:55:00,69.87,69.87,69.85,69.85,1500.0,51.2538,51.2538,51.2391,51.2391,1500.0
2013-05-30 10:00:00,69.82,69.91,69.76,69.76,16500.0,51.2171,51.2831,51.1731,51.1731,16500.0
2013-05-30 10:05:00,69.77,69.77,69.71,69.71,1600.0,51.1804,51.1804,51.1364,51.1364,1600.0
2013-05-30 10:10:00,69.74,69.79,69.74,69.75,5400.0,51.1584,51.1951,51.1584,51.1658,5400.0
2013-05-30 10:15:00,69.8,69.8,69.69,69.71,2600.0,51.2025,51.2025,51.1218,51.1364,2600.0
2013-05-30 10:20:00,69.73,69.78,69.71,69.71,5300.0,51.1511,51.1878,51.1364,51.1364,5300.0
2013-05-30 10:25:00,69.74,69.74,69.72,69.72,3400.0,51.1584,51.1584,51.1438,51.1438,3400.0
2013-05-30 10:30:00,69.75,69.8,69.74,69.78,3200.0,51.1658,51.2025,51.1584,51.1878,3200.0
2013-05-30 10:35:00,69.74,69.79,69.74,69.77,3600.0,51.1584,51.1951,51.1584,51.1804,3600.0
2013-05-30 10:40:00,69.81,69.85,69.79,69.85,1500.0,51.2098,51.2391,51.1951,51.2391,1500.0
2013-05-30 10:45:00,69.83,69.84,69.81,69.84,2500.0,51.2245,51.2318,51.2098,51.2318,2500.0
2013-05-30 10:50:00,69.82,69.83,69.76,69.8,1000.0,51.2171,51.2245,51.1731,51.2025,1000.0
2013-05-30 10:55:00,69.79,69.85,69.79,69.85,2700.0,51.1951,51.2391,51.1951,51.2391,2700.0
2013-05-30 11:00:00,69.86,69.86,69.82,69.83,6800.0,51.2465,51.2465,51.2171,51.2245,6800.0
2013-05-30 11:05:00,69.82,69.82,69.75,69.76,4300.0,51.2171,51.2171,51.1658,51.1731,4300.0
2013-05-30 11:10:00,69.77,69.8,69.77,69.77,1100.0,51.1804,51.2025,51.1804,51.1804,1100.0
2013-05-30 11:15:00,69.76,69.76,69.69,69.69,8200.0,51.1731,51.1731,51.1218,51.1218,8200.0
2013-05-30 11:20:00,69.71,69.76,69.7,69.76,1200.0,51.1364,51.1731,51.1291,51.1731,1200.0
2013-05-30 11:25:00,69.72,69.78,69.72,69.78,2900.0,51.1438,51.1878,51.1438,51.1878,2900.0
2013-05-30 11:30:00,69.8,69.81,69.78,69.81,1600.0,51.2025,51.2098,51.1878,51.2098,1600.0
2013-05-30 11:35:00,69.79,69.82,69.79,69.8,2700.0,51.1951,51.2171,51.1951,51.2025,2700.0
2013-05-30 11:40:00,69.81,69.84,69.81,69.84,1800.0,51.2098,51.2318,51.2098,51.2318,1800.0
2013-05-30 11:45:00,69.82,69.82,69.81,69.82,1100.0,51.2171,51.2171,51.2098,51.2171,1100.0
2013-05-30 11:50:00,69.87,69.87,69.87,69.87,600.0,51.2538,51.2538,51.2538,51.2538,600.0
2013-05-30 11:55:00,69.87,69.89,69.86,69.89,900.0,51.2538,51.2685,51.2465,51.2685,900.0
2013-05-30 12:00:00,69.88,69.96,69.87,69.91,4200.0,51.2611,51.3198,51.2538,51.2831,4200.0
2013-05-30 12:05:00,69.89,69.89,69.86,69.86,1500.0,51.2685,51.2685,51.2465,51.2465,1500.0
2013-05-30 12:10:00,69.86,69.87,69.85,69.87,3400.0,51.2465,51.2538,51.2391,51.2538,3400.0
2013-05-30 12:15:00,69.87,69.87,69.85,69.86,2100.0,51.2538,51.2538,51.2391,51.2465,2100.0
2013-05-30 12:20:00,69.86,69.88,69.83,69.85,3800.0,51.2465,51.2611,51.2245,51.2391,3800.0
2013-05-30 12:25:00,69.85,69.87,69.83,69.85,3700.0,51.2391,51.2538,51.2245,51.2391,3700.0
2013-05-30 12:30:00,69.83,69.85,69.82,69.82,1800.0,51.2245,51.2391,51.2171,51.2171,1800.0
2013-05-30 12:35:00,69.83,69.83,69.82,69.82,200.0,51.2245,51.2245,51.2171,51.2171,200.0
2013-05-30 12:40:00,69.8,69.82,69.79,69.82,800.0,51.2025,51.2171,51.1951,51.2171,800.0
2013-05-30 12:45:00,69.82,69.83,69.81,69.83,500.0,51.2171,51.2245,51.2098,51.2245,500.0
2013-05-30 12:50:00,69.81,69.81,69.77,69.81,1400.0,51.2098,51.2098,51.1804,51.2098,1400.0
2013-05-30 12:55:00,69.82,69.84,69.82,69.83,20100.0,51.2171,51.2318,51.2171,51.2245,20100.0
2013-05-30 13:00:00,69.86,69.86,69.83,69.83,2300.0,51.2465,51.2465,51.2245,51.2245,2300.0
2013-05-30 13:05:00,69.84,69.84,69.83,69.83,1000.0,51.2318,51.2318,51.2245,51.2245,1000.0
2013-05-30 13:10:00,69.83,69.84,69.83,69.84,700.0,51.2245,51.2318,51.2245,51.2318,700.0
2013-05-30 13:15:00,69.85,69.88,69.84,69.86,21800.0,51.2391,51.2611,51.2318,51.2465,21800.0
2013-05-30 13:20:00,69.86,69.86,69.85,69.85,1600.0,51.2465,51.2465,51.2391,51.2391,1600.0
2013-05-30 13:25:00,69.86,69.88,69.86,69.88,600.0,51.2465,51.2611,51.2465,51.2611,600.0
2013-05-30 13:30:00,69.94,69.94,69.9,69.92,14200.0,51.3052,51.3052,51.2758,51.2905,14200.0
2013-05-30 13:35:00,69.9,69.96,69.89,69.95,20300.0,51.2758,51.3198,51.2685,51.3125,20300.0
2013-05-30 13:40:00,69.94,69.94,69.93,69.93,2000.0,51.3052,51.3052,51.2978,51.2978,2000.0
2013-05-30 13:45:00,69.92,69.94,69.92,69.94,2500.0,51.2905,51.3052,51.2905,51.3052,2500.0
2013-05-30 13:50:00,69.94,69.97,69.91,69.97,8700.0,51.3052,51.3272,51.2831,51.3272,8700.0
2013-05-30 13:55:00,69.97,69.97,69.95,69.95,5500.0,51.3272,51.3272,51.3125,51.3125,5500.0
2013-05-30 14:00:00,69.96,70.0,69.95,69.96,4100.0,51.3198,51.3492,51.3125,51.3198,4100.0
2013-05-30 14:05:00,69.96,69.96,69.9,69.91,5400.0,51.3198,51.3198,51.2758,51.2831,5400.0
2013-05-30 14:10:00,69.9,69.92,69.89,69.91,10100.0,51.2758,51.2905,51.2685,51.2831,10100.0
2013-05-30 14:15:00,69.89,69.92,69.89,69.91,3800.0,51.2685,51.2905,51.2685,51.2831,3800.0
2013-05-30 14:20:00,69.92,69.96,69.92,69.96,10400.0,51.2905,51.3198,51.2905,51.3198,10400.0
2013-05-30 14:25:00,69.95,70.0,69.95,70.0,1700.0,51.3125,51.3492,51.3125,51.3492,1700.0
2013-05-30 14:30:00,70.01,70.02,69.96,69.98,5200.0,51.3565,51.3638,51.3198,51.3345,5200.0
2013-05-30 14:35:00,69.99,70.0,69.96,69.98,6600.0,51.3418,51.3492,51.3198,51.3345,6600.0
2013-05-30 14:40:00,69.99,69.99,69.98,69.98,1600.0,51.3418,51.3418,51.3345,51.3345,1600.0
2013-05-30 14:45:00,69.97,70.0,69.96,70.0,9200.0,51.3272,51.3492,51.3198,51.3492,9200.0
2013-05-30 14:50:00,69.99,70.04,69.99,70.02,5700.0,51.3418,51.3785,51.3418,51.3638,5700.0
2013-05-30 14:55:00,70.02,70.04,69.99,70.01,5400.0,51.3638,51.3785,51.3418,51.3565,5400.0
2013-05-30 15:00:00,70.0,70.01,69.98,69.99,5100.0,51.3492,51.3565,51.3345,51.3418,5100.0
2013-05-30 15:05:00,69.98,69.99,69.98,69.99,4600.0,51.3345,51.3418,51.3345,51.3418,4600.0
2013-05-30 15:10:00,70.0,70.0,69.97,69.97,3500.0,51.3492,51.3492,51.3272,51.3272,3500.0
2013-05-30 15:15:00,69.96,69.99,69.96,69.99,8600.0,51.3198,51.3418,51.3198,51.3418,8600.0
2013-05-30 15:20:00,69.99,70.0,69.92,69.92,3800.0,51.3418,51.3492,51.2905,51.2905,3800.0
2013-05-30 15:25:00,69.91,69.94,69.88,69.88,1300.0,51.2831,51.3052,51.2611,51.2611,1300.0
2013-05-30 15:30:00,69.87,69.9,69.81,69.82,6800.0,51.2538,51.2758,51.2098,51.2171,6800.0
2013-05-30 15:35:00,69.82,69.87,69.82,69.87,12800.0,51.2171,51.2538,51.2171,51.2538,12800.0
2013-05-30 15:40:00,69.88,69.89,69.86,69.86,4200.0,51.2611,51.2685,51.2465,51.2465,4200.0
2013-05-30 15:45:00,69.86,69.86,69.78,69.79,3200.0,51.2465,51.2465,51.1878,51.1951,3200.0
2013-05-30 15:50:00,69.79,69.8,69.74,69.75,12100.0,51.1951,51.2025,51.1584,51.1658,12100.0
2013-05-30 15:55:00,69.73,69.76,69.71,69.76,19400.0,51.1511,51.1731,51.1364,51.1731,19400.0
2013-05-31 09:30:00,69.58,69.58,69.45,69.56,23600.0,51.0411,51.0411,50.9457,51.0264,23600.0
2013-05-31 09:35:00,69.54,69.54,69.52,69.52,1200.0,51.0117,51.0117,50.9971,50.9971,1200.0
2013-05-31 09:40:00,69.64,69.71,69.63,69.69,10100.0,51.0851,51.1364,51.0777,51.1218,10100.0
2013-05-31 09:45:00,69.7,69.72,69.7,69.72,1500.0,51.1291,51.1438,51.1291,51.1438,1500.0
2013-05-31 09:50:00,69.72,69.75,69.71,69.71,4100.0,51.1438,51.1658,51.1364,51.1364,4100.0
2013-05-31 09:55:00,69.71,69.71,69.61,69.61,2000.0,51.1364,51.1364,51.0631,51.0631,2000.0
2013-05-31 10:00:00,69.66,69.66,69.66,69.66,100.0,51.0998,51.0998,51.0998,51.0998,100.0
2013-05-31 10:05:00,69.69,69.69,69.48,69.49,4900.0,51.1218,51.1218,50.9677,50.975,4900.0
2013-05-31 10:10:00,69.48,69.5,69.47,69.48,1300.0,50.9677,50.9824,50.9604,50.9677,1300.0
2013-05-31 10:15:00,69.46,69.53,69.46,69.51,5800.0,50.953,51.0044,50.953,50.9897,5800.0
2013-05-31 10:20:00,69.5,69.52,69.47,69.51,2200.0,50.9824,50.9971,50.9604,50.9897,2200.0
2013-05-31 10:25:00,69.52,69.53,69.47,69.51,2800.0,50.9971,51.0044,50.9604,50.9897,2800.0
2013-05-31 10:30:00,69.51,69.61,69.51,69.6,1500.0,50.9897,51.0631,50.9897,51.0557,1500.0
2013-05-31 10:35:00,69.6,69.7,69.6,69.67,1100.0,51.0557,51.1291,51.0557,51.1071,1100.0
2013-05-31 10:40:00,69.66,69.67,69.61,69.61,7800.0,51.0998,51.1071,51.0631,51.0631,7800.0
2013-05-31 10:45:00,69.65,69.66,69.6,69.61,2900.0,51.0924,51.0998,51.0557,51.0631,2900.0
2013-05-31 10:50:00,69.64,69.65,69.57,69.57,2600.0,51.0851,51.0924,51.0337,51.0337,2600.0
2013-05-31 10:55:00,69.59,69.59,69.54,69.54,2000.0,51.0484,51.0484,51.0117,51.0117,2000.0
2013-05-31 11:00:00,69.57,69.65,69.57,69.65,4400.0,51.0337,51.0924,51.0337,51.0924,4400.0
2013-05-31 11:05:00,69.64,69.79,69.64,69.78,8200.0,51.0851,51.1951,51.0851,51.1878,8200.0
2013-05-31 11:10:00,69.79,69.88,69.79,69.85,5500.0,51.1951,51.2611,51.1951,51.2391,5500.0
2013-05-31 11:15:00,69.86,69.92,69.86,69.88,2600.0,51.2465,51.2905,51.2465,51.2611,2600.0
2013-05-31 11:20:00,69.87,69.89,69.86,69.86,700.0,51.2538,51.2685,51.2465,51.2465,700.0
2013-05-31 11:25:00,69.84,69.86,69.78,69.78,188100.0,51.2318,51.2465,51.1878,51.1878,188100.0
2013-05-31 11:30:00,69.77,69.81,69.75,69.75,60900.0,51.1804,51.2098,51.1658,51.1658,60900.0
2013-05-31 11:35:00,69.75,69.77,69.74,69.76,4200.0,51.1658,51.1804,51.1584,51.1731,4200.0
2013-05-31 11:40:00,69.74,69.77,69.72,69.72,3500.0,51.1584,51.1804,51.1438,51.1438,3500.0
2013-05-31 11:45:00,69.75,69.76,69.73,69.73,7500.0,51.1658,51.1731,51.1511,51.1511,7500.0
2013-05-31 11:50:00,69.75,69.76,69.73,69.73,2100.0,51.1658,51.1731,51.1511,51.1511,2100.0
2013-05-31 11:55:00,69.72,69.73,69.7,69.7,5700.0,51.1438,51.1511,51.1291,51.1291,5700.0
2013-05-31 12:00:00,69.7,69.7,69.61,69.62,4500.0,51.1291,51.1291,51.0631,51.0704,4500.0
2013-05-31 12:05:00,69.62,69.66,69.62,69.65,3300.0,51.0704,51.0998,51.0704,51.0924,3300.0
2013-05-31 12:10:00,69.64,69.64,69.61,69.61,3800.0,51.0851,51.0851,51.0631,51.0631,3800.0
2013-05-31 12:15:00,69.61,69.61,69.56,69.6,23400.0,51.0631,51.0631,51.0264,51.0557,23400.0
2013-05-31 12:20:00,69.6,69.61,69.58,69.58,1700.0,51.0557,51.0631,51.0411,51.0411,1700.0
2013-05-31 12:25:00,69.64,69.65,69.63,69.65,1800.0,51.0851,51.0924,51.0777,51.0924,1800.0
2013-05-31 12:30:00,69.61,69.63,69.59,69.63,1400.0,51.0631,51.0777,51.0484,51.0777,1400.0
2013-05-31 12:35:00,69.65,69.66,69.63,69.65,1300.0,51.0924,51.0998,51.0777,51.0924,1300.0
2013-05-31 12:40:00,69.65,69.66,69.62,69.66,2300.0,51.0924,51.0998,51.0704,51.0998,2300.0
2013-05-31 12:45:00,69.64,69.67,69.64,69.65,500.0,51.0851,51.1071,51.0851,51.0924,500.0
2013-05-31 12:50:00,69.65,69.65,69.65,69.65,0.0,51.0924,51.0924,51.0924,51.0924,0.0
2013-05-31 12:55:00,69.6,69.6,69.59,69.59,700.0,51.0557,51.0557,51.0484,51.0484,700.0
2013-05-31 13:00:00,69.6,69.63,69.6,69.63,300.0,51.0557,51.0777,51.0557,51.0777,300.0
2013-05-31 13:05:00,69.63,69.69,69.63,69.67,2500.0,51.0777,51.1218,51.0777,51.1071,2500.0
2013-05-31 13:10:00,69.68,69.68,69.65,69.65,1300.0,51.1144,51.1144,51.0924,51.0924,1300.0
2013-05-31 13:15:00,69.66,69.66,69.61,69.63,25100.0,51.0998,51.0998,51.0631,51.0777,25100.0
2013-05-31 13:20:00,69.64,69.66,69.63,69.63,18300.0,51.0851,51.0998,51.0777,51.0777,18300.0
2013-05-31 13:25:00,69.63,69.64,69.63,69.64,5100.0,51.0777,51.0851,51.0777,51.0851,5100.0
2013-05-31 13:30:00,69.64,69.64,69.59,69.6,4100.0,51.0851,51.0851,51.0484,51.0557,4100.0
2013-05-31 13:35:00,69.58,69.61,69.57,69.58,3900.0,51.0411,51.0631,51.0337,51.0411,3900.0
2013-05-31 13:40:00,69.56,69.59,69.54,69.57,10400.0,51.0264,51.0484,51.0117,51.0337,10400.0
2013-05-31 13:45:00,69.59,69.59,69.56,69.57,4900.0,51.0484,51.0484,51.0264,51.0337,4900.0
2013-05-31 13:50:00,69.57,69.6,69.56,69.57,8500.0,51.0337,51.0557,51.0264,51.0337,8500.0
2013-05-31 13:55:00,69.56,69.58,69.53,69.56,3400.0,51.0264,51.0411,51.0044,51.0264,3400.0
2013-05-31 14:00:00,69.57,69.57,69.53,69.54,8600.0,51.0337,51.0337,51.0044,51.0117,8600.0
2013-05-31 14:05:00,69.55,69.57,69.53,69.55,6200.0,51.0191,51.0337,51.0044,51.0191,6200.0
2013-05-31 14:10:00,69.54,69.54,69.44,69.44,1600.0,51.0117,51.0117,50.9384,50.9384,1600.0
2013-05-31 14:15:00,69.45,69.47,69.45,69.47,2300.0,50.9457,50.9604,50.9457,50.9604,2300.0
2013-05-31 14:20:00,69.46,69.5,69.46,69.49,3800.0,50.953,50.9824,50.953,50.975,3800.0
2013-05-31 14:25:00,69.49,69.49,69.44,69.45,2400.0,50.975,50.975,50.9384,50.9457,2400.0
2013-05-31 14:30:00,69.45,69.45,69.37,69.4,4700.0,50.9457,50.9457,50.887,50.909,4700.0
2013-05-31 14:35:00,69.38,69.39,69.3,69.31,3200.0,50.8944,50.9017,50.8357,50.843,3200.0
2013-05-31 14:40:00,69.32,69.34,69.3,69.34,6400.0,50.8503,50.865,50.8357,50.865,6400.0
2013-05-31 14:45:00,69.34,69.34,69.26,69.27,4000.0,50.865,50.865,50.8063,50.8137,4000.0
2013-05-31 14:50:00,69.28,69.31,69.22,69.22,2100.0,50.821,50.843,50.777,50.777,2100.0
2013-05-31 14:55:00,69.22,69.24,69.2,69.2,2400.0,50.777,50.7917,50.7623,50.7623,2400.0
2013-05-31 15:00:00,69.21,69.28,69.18,69.28,1500.0,50.7697,50.821,50.7476,50.821,1500.0
2013-05-31 15:05:00,69.28,69.29,69.28,69.28,9000.0,50.821,50.8283,50.821,50.821,9000.0
2013-05-31 15:10:00,69.26,69.3,69.25,69.29,9100.0,50.8063,50.8357,50.799,50.8283,9100.0
2013-05-31 15:15:00,69.31,69.32,69.28,69.28,9400.0,50.843,50.8503,50.821,50.821,9400.0
2013-05-31 15:20:00,69.32,69.37,69.32,69.36,7600.0,50.8503,50.887,50.8503,50.8797,7600.0
2013-05-31 15:25:00,69.35,69.35,69.21,69.21,12100.0,50.8724,50.8724,50.7697,50.7697,12100.0
2013-05-31 15:30:00,69.21,69.22,69.08,69.12,5400.0,50.7697,50.777,50.6743,50.7036,5400.0
2013-05-31 15:35:00,69.12,69.16,69.1,69.14,5400.0,50.7036,50.733,50.689,50.7183,5400.0
2013-05-31 15:40:00,69.14,69.16,69.1,69.12,2700.0,50.7183,50.733,50.689,50.7036,2700.0
2013-05-31 15:45:00,69.13,69.15,69.03,69.03,13300.0,50.711,50.7256,50.6376,50.6376,13300.0
2013-05-31 15:50:00,69.02,69.02,68.98,68.98,7100.0,50.6303,50.6303,50.6009,50.6009,7100.0
2013-05-31 15:55:00,68.97,68.97,68.68,68.68,33400.0,50.5936,50.5936,50.3809,50.3809,33400.0
2013-06-03 09:30:00,68.89,68.89,68.77,68.83,10800.0,50.5349,50.5349,50.4469,50.4909,10800.0
2013-06-03 09:35:00,68.87,68.89,68.75,68.79,5200.0,50.5202,50.5349,50.4322,50.4616,5200.0
2013-06-03 09:40:00,68.82,68.86,68.66,68.72,7500.0,50.4836,50.5129,50.3662,50.4102,7500.0
2013-06-03 09:45:00,68.71,68.75,68.66,68.75,3300.0,50.4029,50.4322,50.3662,50.4322,3300.0
2013-06-03 09:50:00,68.81,68.86,68.8,68.8,1300.0,50.4762,50.5129,50.4689,50.4689,1300.0
2013-06-03 09:55:00,68.85,68.86,68.69,68.7,2200.0,50.5056,50.5129,50.3882,50.3955,2200.0
2013-06-03 10:00:00,68.67,68.79,68.54,68.76,5600.0,50.3735,50.4616,50.2782,50.4396,5600.0
2013-06-03 10:05:00,68.8,68.88,68.75,68.88,3500.0,50.4689,50.5276,50.4322,50.5276,3500.0
2013-06-03 10:10:00,68.88,69.01,68.88,68.93,3700.0,50.5276,50.6229,50.5276,50.5643,3700.0
2013-06-03 10:15:00,68.94,68.94,68.85,68.93,1900.0,50.5716,50.5716,50.5056,50.5643,1900.0
2013-06-03 10:20:00,68.99,69.03,68.94,68.94,700.0,50.6083,50.6376,50.5716,50.5716,700.0
2013-06-03 10:25:00,68.89,68.89,68.8,68.81,3000.0,50.5349,50.5349,50.4689,50.4762,3000.0
2013-06-03 10:30:00,68.81,68.81,68.69,68.69,2000.0,50.4762,50.4762,50.3882,50.3882,2000.0
2013-06-03 10:35:00,68.67,68.72,68.64,68.64,31100.0,50.3735,50.4102,50.3515,50.3515,31100.0
2013-06-03 10:40:00,68.67,68.67,68.5,68.53,6400.0,50.3735,50.3735,50.2488,50.2708,6400.0
2013-06-03 10:45:00,68.59,68.65,68.55,68.65,7100.0,50.3148,50.3589,50.2855,50.3589,7100.0
2013-06-03 10:50:00,68.63,68.74,68.63,68.73,1600.0,50.3442,50.4249,50.3442,50.4175,1600.0
2013-06-03 10:55:00,68.75,68.75,68.72,68.72,2800.0,50.4322,50.4322,50.4102,50.4102,2800.0
2013-06-03 11:00:00,68.73,68.74,68.62,68.62,12800.0,50.4175,50.4249,50.3369,50.3369,12800.0
2013-06-03 11:05:00,68.61,68.71,68.6,68.67,4300.0,50.3295,50.4029,50.3222,50.3735,4300.0
2013-06-03 11:10:00,68.67,68.71,68.49,68.54,6500.0,50.3735,50.4029,50.2415,50.2782,6500.0
2013-06-03 11:15:00,68.56,68.62,68.49,68.6,6100.0,50.2928,50.3369,50.2415,50.3222,6100.0
2013-06-03 11:20:00,68.59,68.63,68.45,68.47,10600.0,50.3148,50.3442,50.2121,50.2268,10600.0
2013-06-03 11:25:00,68.47,68.53,68.4,68.46,6700.0,50.2268,50.2708,50.1755,50.2195,6700.0
2013-06-03 11:30:00,68.44,68.52,68.43,68.47,6100.0,50.2048,50.2635,50.1975,50.2268,6100.0
2013-06-03 11:35:00,68.42,68.57,68.42,68.52,3900.0,50.1901,50.3002,50.1901,50.2635,3900.0
2013-06-03 11:40:00,68.52,68.6,68.48,68.6,5500.0,50.2635,50.3222,50.2342,50.3222,5500.0
2013-06-03 11:45:00,68.62,68.65,68.61,68.62,18400.0,50.3369,50.3589,50.3295,50.3369,18400.0
2013-06-03 11:50:00,68.64,68.64,68.57,68.58,27600.0,50.3515,50.3515,50.3002,50.3075,27600.0
2013-06-03 11:55:00,68.57,68.63,68.57,68.63,8000.0,50.3002,50.3442,50.3002,50.3442,8000.0
2013-06-03 12:00:00,68.63,68.69,68.61,68.61,10400.0,50.3442,50.3882,50.3295,50.3295,10400.0
2013-06-03 12:05:00,68.58,68.65,68.54,68.65,6200.0,50.3075,50.3589,50.2782,50.3589,6200.0
2013-06-03 12:10:00,68.65,68.7,68.64,68.65,3900.0,50.3589,50.3955,50.3515,50.3589,3900.0
2013-06-03 12:15:00,68.65,68.68,68.57,68.58,6500.0,50.3589,50.3809,50.3002,50.3075,6500.0
2013-06-03 12:20:00,68.56,68.63,68.55,68.62,5100.0,50.2928,50.3442,50.2855,50.3369,5100.0
2013-06-03 12:25:00,68.64,68.65,68.59,68.6,8200.0,50.3515,50.3589,50.3148,50.3222,8200.0
2013-06-03 12:30:00,68.64,68.65,68.54,68.55,8700.0,50.3515,50.3589,50.2782,50.2855,8700.0
2013-06-03 12:35:00,68.58,68.62,68.56,68.59,2800.0,50.3075,50.3369,50.2928,50.3148,2800.0
2013-06-03 12:40:00,68.58,68.64,68.56,68.61,4100.0,50.3075,50.3515,50.2928,50.3295,4100.0
2013-06-03 12:45:00,68.62,68.72,68.62,68.72,3800.0,50.3369,50.4102,50.3369,50.4102,3800.0
2013-06-03 12:50:00,68.72,68.72,68.68,68.68,1300.0,50.4102,50.4102,50.3809,50.3809,1300.0
2013-06-03 12:55:00,68.67,68.67,68.61,68.67,2200.0,50.3735,50.3735,50.3295,50.3735,2200.0
2013-06-03 13:00:00,68.67,68.71,68.65,68.71,8700.0,50.3735,50.4029,50.3589,50.4029,8700.0
2013-06-03 13:05:00,68.7,68.77,68.68,68.77,3200.0,50.3955,50.4469,50.3809,50.4469,3200.0
2013-06-03 13:10:00,68.75,68.75,68.7,68.7,2200.0,50.4322,50.4322,50.3955,50.3955,2200.0
2013-06-03 13:15:00,68.7,68.73,68.67,68.72,6200.0,50.3955,50.4175,50.3735,50.4102,6200.0
2013-06-03 13:20:00,68.72,68.72,68.66,68.66,3000.0,50.4102,50.4102,50.3662,50.3662,3000.0
2013-06-03 13:25:00,68.66,68.66,68.62,68.64,23400.0,50.3662,50.3662,50.3369,50.3515,23400.0
2013-06-03 13:30:00,68.66,68.69,68.64,68.66,4700.0,50.3662,50.3882,50.3515,50.3662,4700.0
2013-06-03 13:35:00,68.66,68.66,68.58,68.6,5800.0,50.3662,50.3662,50.3075,50.3222,5800.0
2013-06-03 13:40:00,68.62,68.64,68.59,68.61,2800.0,50.3369,50.3515,50.3148,50.3295,2800.0
2013-06-03 13:45:00,68.62,68.65,68.62,68.65,800.0,50.3369,50.3589,50.3369,50.3589,800.0
2013-06-03 13:50:00,68.74,68.77,68.72,68.76,3000.0,50.4249,50.4469,50.4102,50.4396,3000.0
2013-06-03 13:55:00,68.74,68.75,68.72,68.73,2500.0,50.4249,50.4322,50.4102,50.4175,2500.0
2013-06-03 14:00:00,68.7,68.8,68.69,68.78,1700.0,50.3955,50.4689,50.3882,50.4542,1700.0
2013-06-03 14:05:00,68.81,68.86,68.8,68.83,5700.0,50.4762,50.5129,50.4689,50.4909,5700.0
2013-06-03 14:10:00,68.81,68.84,68.79,68.79,8300.0,50.4762,50.4982,50.4616,50.4616,8300.0
2013-06-03 14:15:00,68.79,68.79,68.75,68.77,3500.0,50.4616,50.4616,50.4322,50.4469,3500.0
2013-06-03 14:20:00,68.75,68.79,68.75,68.77,3900.0,50.4322,50.4616,50.4322,50.4469,3900.0
2013-06-03 14:25:00,68.76,68.82,68.76,68.78,73300.0,50.4396,50.4836,50.4396,50.4542,73300.0
2013-06-03 14:30:00,68.8,68.8,68.74,68.75,6000.0,50.4689,50.4689,50.4249,50.4322,6000.0
2013-06-03 14:35:00,68.74,68.79,68.74,68.79,3400.0,50.4249,50.4616,50.4249,50.4616,3400.0
2013-06-03 14:40:00,68.79,68.91,68.79,68.88,39700.0,50.4616,50.5496,50.4616,50.5276,39700.0
2013-06-03 14:45:00,68.9,68.9,68.86,68.86,1100.0,50.5422,50.5422,50.5129,50.5129,1100.0
2013-06-03 14:50:00,68.87,68.93,68.87,68.88,39300.0,50.5202,50.5643,50.5202,50.5276,39300.0
2013-06-03 14:55:00,68.88,68.92,68.85,68.87,1900.0,50.5276,50.5569,50.5056,50.5202,1900.0
2013-06-03 15:00:00,68.89,68.9,68.86,68.9,4300.0,50.5349,50.5422,50.5129,50.5422,4300.0
2013-06-03 15:05:00,68.86,68.91,68.86,68.86,2200.0,50.5129,50.5496,50.5129,50.5129,2200.0
2013-06-03 15:10:00,68.85,68.89,68.84,68.87,7800.0,50.5056,50.5349,50.4982,50.5202,7800.0
2013-06-03 15:15:00,68.87,68.87,68.82,68.83,9600.0,50.5202,50.5202,50.4836,50.4909,9600.0
2013-06-03 15:20:00,68.84,68.93,68.84,68.92,4700.0,50.4982,50.5643,50.4982,50.5569,4700.0
2013-06-03 15:25:00,68.92,68.93,68.88,68.93,2000.0,50.5569,50.5643,50.5276,50.5643,2000.0
2013-06-03 15:30:00,68.9,68.96,68.87,68.94,2800.0,50.5422,50.5863,50.5202,50.5716,2800.0
2013-06-03 15:35:00,68.94,68.96,68.92,68.96,2900.0,50.5716,50.5863,50.5569,50.5863,2900.0
2013-06-03 15:40:00,68.97,69.04,68.97,69.04,4700.0,50.5936,50.6449,50.5936,50.6449,4700.0
2013-06-03 15:45:00,69.04,69.09,69.04,69.04,4000.0,50.6449,50.6816,50.6449,50.6449,4000.0
2013-06-03 15:50:00,69.04,69.09,69.02,69.08,3600.0,50.6449,50.6816,50.6303,50.6743,3600.0
2013-06-03 15:55:00,69.08,69.16,69.07,69.13,11900.0,50.6743,50.733,50.667,50.711,11900.0
2013-06-04 09:30:00,69.13,69.3,69.0,69.3,10200.0,50.711,50.8357,50.6156,50.8357,10200.0
2013-06-04 09:35:00,69.33,69.36,69.31,69.32,3100.0,50.8577,50.8797,50.843,50.8503,3100.0
2013-06-04 09:40:00,69.33,69.36,69.32,69.32,4700.0,50.8577,50.8797,50.8503,50.8503,4700.0
2013-06-04 09:45:00,69.39,69.4,69.38,69.38,1100.0,50.9017,50.909,50.8944,50.8944,1100.0
2013-06-04 09:50:00,69.38,69.38,69.28,69.3,1300.0,50.8944,50.8944,50.821,50.8357,1300.0
2013-06-04 09:55:00,69.32,69.35,69.3,69.3,2700.0,50.8503,50.8724,50.8357,50.8357,2700.0
2013-06-04 10:00:00,69.26,69.29,69.26,69.27,900.0,50.8063,50.8283,50.8063,50.8137,900.0
2013-06-04 10:05:00,69.29,69.29,69.21,69.22,800.0,50.8283,50.8283,50.7697,50.777,800.0
2013-06-04 10:10:00,69.22,69.3,69.22,69.3,1100.0,50.777,50.8357,50.777,50.8357,1100.0
2013-06-04 10:15:00,69.28,69.28,69.19,69.21,2700.0,50.821,50.821,50.755,50.7697,2700.0
2013-06-04 10:20:00,69.22,69.22,69.17,69.22,1500.0,50.777,50.777,50.7403,50.777,1500.0
2013-06-04 10:25:00,69.22,69.22,69.22,69.22,0.0,50.777,50.777,50.777,50.777,0.0
2013-06-04 10:30:00,69.29,69.35,69.29,69.31,50000.0,50.8283,50.8724,50.8283,50.843,50000.0
2013-06-04 10:35:00,69.31,69.32,69.31,69.32,1000.0,50.843,50.8503,50.843,50.8503,1000.0
2013-06-04 10:40:00,69.32,69.34,69.28,69.31,1800.0,50.8503,50.865,50.821,50.843,1800.0
2013-06-04 10:45:00,69.3,69.33,69.3,69.3,1100.0,50.8357,50.8577,50.8357,50.8357,1100.0
2013-06-04 10:50:00,69.29,69.29,69.14,69.14,2700.0,50.8283,50.8283,50.7183,50.7183,2700.0
2013-06-04 10:55:00,69.13,69.16,69.13,69.16,800.0,50.711,50.733,50.711,50.733,800.0
2013-06-04 11:00:00,69.02,69.1,69.02,69.1,2900.0,50.6303,50.689,50.6303,50.689,2900.0
2013-06-04 11:05:00,69.07,69.1,69.03,69.06,4300.0,50.667,50.689,50.6376,50.6596,4300.0
2013-06-04 11:10:00,69.09,69.1,69.04,69.1,1600.0,50.6816,50.689,50.6449,50.689,1600.0
2013-06-04 11:15:00,69.11,69.12,69.08,69.1,2000.0,50.6963,50.7036,50.6743,50.689,2000.0
2013-06-04 11:20:00,69.08,69.12,69.08,69.11,2200.0,50.6743,50.7036,50.6743,50.6963,2200.0
2013-06-04 11:25:00,69.13,69.17,69.13,69.15,2200.0,50.711,50.7403,50.711,50.7256,2200.0
2013-06-04 11:30:00,69.14,69.15,69.12,69.15,11000.0,50.7183,50.7256,50.7036,50.7256,11000.0
2013-06-04 11:35:00,69.12,69.12,69.04,69.1,2100.0,50.7036,50.7036,50.6449,50.689,2100.0
2013-06-04 11:40:00,69.09,69.16,69.09,69.15,3700.0,50.6816,50.733,50.6816,50.7256,3700.0
2013-06-04 11:45:00,69.17,69.17,69.13,69.15,1700.0,50.7403,50.7403,50.711,50.7256,1700.0
2013-06-04 11:50:00,69.14,69.16,69.12,69.16,5800.0,50.7183,50.733,50.7036,50.733,5800.0
2013-06-04 11:55:00,69.15,69.17,69.14,69.17,2500.0,50.7256,50.7403,50.7183,50.7403,2500.0
2013-06-04 12:00:00,69.16,69.17,69.09,69.09,1300.0,50.733,50.7403,50.6816,50.6816,1300.0
2013-06-04 12:05:00,69.05,69.06,69.0,69.02,4800.0,50.6523,50.6596,50.6156,50.6303,4800.0
2013-06-04 12:10:00,69.07,69.12,69.03,69.05,1500.0,50.667,50.7036,50.6376,50.6523,1500.0
2013-06-04 12:15:00,69.04,69.04,68.93,68.94,4700.0,50.6449,50.6449,50.5643,50.5716,4700.0
2013-06-04 12:20:00,68.95,68.99,68.95,68.98,5300.0,50.5789,50.6083,50.5789,50.6009,5300.0
2013-06-04 12:25:00,68.94,68.95,68.9,68.92,5200.0,50.5716,50.5789,50.5422,50.5569,5200.0
2013-06-04 12:30:00,68.88,68.93,68.88,68.9,600.0,50.5276,50.5643,50.5276,50.5422,600.0
2013-06-04 12:35:00,68.95,68.97,68.94,68.96,2400.0,50.5789,50.5936,50.5716,50.5863,2400.0
2013-06-04 12:40:00,68.97,68.98,68.93,68.98,2500.0,50.5936,50.6009,50.5643,50.6009,2500.0
2013-06-04 12:45:00,68.95,68.95,68.9,68.92,3800.0,50.5789,50.5789,50.5422,50.5569,3800.0
2013-06-04 12:50:00,68.93,69.0,68.93,68.95,1700.0,50.5643,50.6156,50.5643,50.5789,1700.0
2013-06-04 12:55:00,68.95,68.95,68.92,68.95,12400.0,50.5789,50.5789,50.5569,50.5789,12400.0
2013-06-04 13:00:00,68.93,68.98,68.92,68.98,4300.0,50.5643,50.6009,50.5569,50.6009,4300.0
2013-06-04 13:05:00,68.98,69.04,68.95,69.03,1400.0,50.6009,50.6449,50.5789,50.6376,1400.0
2013-06-04 13:10:00,69.01,69.08,69.01,69.07,5600.0,50.6229,50.6743,50.6229,50.667,5600.0
2013-06-04 13:15:00,69.07,69.08,69.02,69.08,11300.0,50.667,50.6743,50.6303,50.6743,11300.0
2013-06-04 13:20:00,69.04,69.04,68.98,68.98,3600.0,50.6449,50.6449,50.6009,50.6009,3600.0
2013-06-04 13:25:00,68.96,68.97,68.72,68.77,38800.0,50.5863,50.5936,50.4102,50.4469,38800.0
2013-06-04 13:30:00,68.74,68.77,68.68,68.77,4700.0,50.4249,50.4469,50.3809,50.4469,4700.0
2013-06-04 13:35:00,68.75,68.75,68.62,68.67,2900.0,50.4322,50.4322,50.3369,50.3735,2900.0
2013-06-04 13:40:00,68.69,68.72,68.68,68.72,2400.0,50.3882,50.4102,50.3809,50.4102,2400.0
2013-06-04 13:45:00,68.71,68.71,68.59,68.61,18200.0,50.4029,50.4029,50.3148,50.3295,18200.0
2013-06-04 13:50:00,68.6,68.66,68.58,68.6,1400.0,50.3222,50.3662,50.3075,50.3222,1400.0
2013-06-04 13:55:00,68.55,68.67,68.55,68.66,148300.0,50.2855,50.3735,50.2855,50.3662,148300.0
2013-06-04 14:00:00,68.64,68.65,68.54,68.56,67800.0,50.3515,50.3589,50.2782,50.2928,67800.0
2013-06-04 14:05:00,68.56,68.61,68.5,68.5,24300.0,50.2928,50.3295,50.2488,50.2488,24300.0
2013-06-04 14:10:00,68.48,68.54,68.45,68.53,5300.0,50.2342,50.2782,50.2121,50.2708,5300.0
2013-06-04 14:15:00,68.55,68.6,68.53,68.6,2200.0,50.2855,50.3222,50.2708,50.3222,2200.0
2013-06-04 14:20:00,68.63,68.65,68.57,68.57,5100.0,50.3442,50.3589,50.3002,50.3002,5100.0
2013-06-04 14:25:00,68.54,68.64,68.54,68.62,5800.0,50.2782,50.3515,50.2782,50.3369,5800.0
2013-06-04 14:30:00,68.68,68.68,68.65,68.67,1400.0,50.3809,50.3809,50.3589,50.3735,1400.0
2013-06-04 14:35:00,68.67,68.72,68.63,68.72,12400.0,50.3735,50.4102,50.3442,50.4102,12400.0
2013-06-04 14:40:00,68.71,68.76,68.69,68.73,4200.0,50.4029,50.4396,50.3882,50.4175,4200.0
2013-06-04 14:45:00,68.72,68.74,68.7,68.72,4000.0,50.4102,50.4249,50.3955,50.4102,4000.0
2013-06-04 14:50:00,68.73,68.79,68.71,68.74,4700.0,50.4175,50.4616,50.4029,50.4249,4700.0
2013-06-04 14:55:00,68.76,68.76,68.65,68.65,13200.0,50.4396,50.4396,50.3589,50.3589,13200.0
2013-06-04 15:00:00,68.64,68.75,68.64,68.73,16200.0,50.3515,50.4322,50.3515,50.4175,16200.0
2013-06-04 15:05:00,68.72,68.82,68.72,68.77,8000.0,50.4102,50.4836,50.4102,50.4469,8000.0
2013-06-04 15:10:00,68.77,68.78,68.67,68.68,10200.0,50.4469,50.4542,50.3735,50.3809,10200.0
2013-06-04 15:15:00,68.68,68.73,68.66,68.68,12800.0,50.3809,50.4175,50.3662,50.3809,12800.0
2013-06-04 15:20:00,68.7,68.73,68.67,68.7,10700.0,50.3955,50.4175,50.3735,50.3955,10700.0
2013-06-04 15:25:00,68.67,68.78,68.67,68.75,4400.0,50.3735,50.4542,50.3735,50.4322,4400.0
2013-06-04 15:30:00,68.74,68.95,68.74,68.91,10100.0,50.4249,50.5789,50.4249,50.5496,10100.0
2013-06-04 15:35:00,68.94,68.95,68.91,68.93,2300.0,50.5716,50.5789,50.5496,50.5643,2300.0
2013-06-04 15:40:00,68.95,69.03,68.95,69.03,2400.0,50.5789,50.6376,50.5789,50.6376,2400.0
2013-06-04 15:45:00,69.01,69.01,68.92,68.93,4900.0,50.6229,50.6229,50.5569,50.5643,4900.0
2013-06-04 15:50:00,68.94,68.94,68.82,68.88,16100.0,50.5716,50.5716,50.4836,50.5276,16100.0
2013-06-04 15:55:00,68.9,68.92,68.79,68.8,11600.0,50.5422,50.5569,50.4616,50.4689,11600.0
2013-06-05 09:30:00,68.64,68.65,68.48,68.65,18500.0,50.3515,50.3589,50.2342,50.3589,18500.0
2013-06-05 09:35:00,68.61,68.63,68.5,68.63,5300.0,50.3295,50.3442,50.2488,50.3442,5300.0
2013-06-05 09:40:00,68.57,68.66,68.57,68.66,200.0,50.3002,50.3662,50.3002,50.3662,200.0
2013-06-05 09:45:00,68.67,68.7,68.63,68.63,3800.0,50.3735,50.3955,50.3442,50.3442,3800.0
2013-06-05 09:50:00,68.66,68.66,68.59,68.59,1200.0,50.3662,50.3662,50.3148,50.3148,1200.0
2013-06-05 09:55:00,68.63,68.63,68.5,68.5,12800.0,50.3442,50.3442,50.2488,50.2488,12800.0
2013-06-05 10:00:00,68.59,68.64,68.56,68.57,1300.0,50.3148,50.3515,50.2928,50.3002,1300.0
2013-06-05 10:05:00,68.69,68.71,68.52,68.52,22000.0,50.3882,50.4029,50.2635,50.2635,22000.0
2013-06-05 10:10:00,68.52,68.52,68.47,68.48,7900.0,50.2635,50.2635,50.2268,50.2342,7900.0
2013-06-05 10:15:00,68.44,68.44,68.31,68.34,15500.0,50.2048,50.2048,50.1094,50.1315,15500.0
2013-06-05 10:20:00,68.33,68.44,68.33,68.43,6900.0,50.1241,50.2048,50.1241,50.1975,6900.0
2013-06-05 10:25:00,68.42,68.5,68.37,68.5,3600.0,50.1901,50.2488,50.1535,50.2488,3600.0
2013-06-05 10:30:00,68.45,68.46,68.45,68.45,600.0,50.2121,50.2195,50.2121,50.2121,600.0
2013-06-05 10:35:00,68.52,68.52,68.41,68.42,1900.0,50.2635,50.2635,50.1828,50.1901,1900.0
2013-06-05 10:40:00,68.43,68.48,68.4,68.44,9500.0,50.1975,50.2342,50.1755,50.2048,9500.0
2013-06-05 10:45:00,68.44,68.46,68.35,68.35,12100.0,50.2048,50.2195,50.1388,50.1388,12100.0
2013-06-05 10:50:00,68.36,68.37,68.31,68.37,4200.0,50.1461,50.1535,50.1094,50.1535,4200.0
2013-06-05 10:55:00,68.36,68.36,68.31,68.36,3100.0,50.1461,50.1461,50.1094,50.1461,3100.0
2013-06-05 11:00:00,68.32,68.32,68.22,68.22,4100.0,50.1168,50.1168,50.0434,50.0434,4100.0
2013-06-05 11:05:00,68.21,68.23,68.15,68.22,16100.0,50.0361,50.0508,49.9921,50.0434,16100.0
2013-06-05 11:10:00,68.18,68.23,68.17,68.21,7500.0,50.0141,50.0508,50.0068,50.0361,7500.0
2013-06-05 11:15:00,68.23,68.27,68.23,68.24,1700.0,50.0508,50.0801,50.0508,50.0581,1700.0
2013-06-05 11:20:00,68.25,68.25,68.17,68.19,1600.0,50.0654,50.0654,50.0068,50.0214,1600.0
2013-06-05 11:25:00,68.26,68.28,68.24,68.25,17600.0,50.0728,50.0874,50.0581,50.0654,17600.0
2013-06-05 11:30:00,68.23,68.23,68.19,68.21,3700.0,50.0508,50.0508,50.0214,50.0361,3700.0
2013-06-05 11:35:00,68.17,68.32,68.16,68.32,1900.0,50.0068,50.1168,49.9994,50.1168,1900.0
2013-06-05 11:40:00,68.29,68.3,68.25,68.27,3600.0,50.0948,50.1021,50.0654,50.0801,3600.0
2013-06-05 11:45:00,68.26,68.28,68.25,68.25,500.0,50.0728,50.0874,50.0654,50.0654,500.0
2013-06-05 11:50:00,68.23,68.25,68.21,68.22,2300.0,50.0508,50.0654,50.0361,50.0434,2300.0
2013-06-05 11:55:00,68.2,68.2,68.08,68.11,6700.0,50.0288,50.0288,49.9407,49.9627,6700.0
2013-06-05 12:00:00,68.1,68.15,68.09,68.09,2900.0,49.9554,49.9921,49.9481,49.9481,2900.0
2013-06-05 12:05:00,68.07,68.09,68.04,68.07,1400.0,49.9334,49.9481,49.9114,49.9334,1400.0
2013-06-05 12:10:00,68.09,68.11,68.06,68.09,3300.0,49.9481,49.9627,49.9261,49.9481,3300.0
2013-06-05 12:15:00,68.03,68.07,68.02,68.06,6300.0,49.9041,49.9334,49.8967,49.9261,6300.0
2013-06-05 12:20:00,68.05,68.06,68.03,68.05,2000.0,49.9187,49.9261,49.9041,49.9187,2000.0
2013-06-05 12:25:00,68.08,68.1,68.07,68.09,3400.0,49.9407,49.9554,49.9334,49.9481,3400.0
2013-06-05 12:30:00,68.09,68.09,68.06,68.07,1400.0,49.9481,49.9481,49.9261,49.9334,1400.0
2013-06-05 12:35:00,68.05,68.06,67.97,67.97,29900.0,49.9187,49.9261,49.86,49.86,29900.0
2013-06-05 12:40:00,67.98,68.01,67.98,68.0,3900.0,49.8674,49.8894,49.8674,49.882,3900.0
2013-06-05 12:45:00,68.03,68.03,67.93,67.98,2900.0,49.9041,49.9041,49.8307,49.8674,2900.0
2013-06-05 12:50:00,67.96,67.98,67.93,67.94,5300.0,49.8527,49.8674,49.8307,49.838,5300.0
2013-06-05 12:55:00,67.99,67.99,67.98,67.98,500.0,49.8747,49.8747,49.8674,49.8674,500.0
2013-06-05 13:00:00,67.98,68.05,67.96,68.05,5800.0,49.8674,49.9187,49.8527,49.9187,5800.0
2013-06-05 13:05:00,68.09,68.1,68.06,68.1,7400.0,49.9481,49.9554,49.9261,49.9554,7400.0
2013-06-05 13:10:00,68.1,68.12,68.07,68.11,1500.0,49.9554,49.9701,49.9334,49.9627,1500.0
2013-06-05 13:15:00,68.08,68.15,68.08,68.15,12900.0,49.9407,49.9921,49.9407,49.9921,12900.0
2013-06-05 13:20:00,68.15,68.15,68.08,68.11,6500.0,49.9921,49.9921,49.9407,49.9627,6500.0
2013-06-05 13:25:00,68.14,68.17,68.13,68.15,2200.0,49.9847,50.0068,49.9774,49.9921,2200.0
2013-06-05 13:30:00,68.16,68.18,68.15,68.18,1700.0,49.9994,50.0141,49.9921,50.0141,1700.0
2013-06-05 13:35:00,68.15,68.17,68.12,68.15,2800.0,49.9921,50.0068,49.9701,49.9921,2800.0
2013-06-05 13:40:00,68.17,68.24,68.17,68.21,2100.0,50.0068,50.0581,50.0068,50.0361,2100.0
2013-06-05 13:45:00,68.24,68.24,68.15,68.17,2600.0,50.0581,50.0581,49.9921,50.0068,2600.0
2013-06-05 13:50:00,68.17,68.17,68.13,68.14,1000.0,50.0068,50.0068,49.9774,49.9847,1000.0
2013-06-05 13:55:00,68.08,68.1,68.06,68.08,1500.0,49.9407,49.9554,49.9261,49.9407,1500.0
2013-06-05 14:00:00,68.09,68.12,68.03,68.08,5700.0,49.9481,49.9701,49.9041,49.9407,5700.0
2013-06-05 14:05:00,68.08,68.11,68.05,68.1,15800.0,49.9407,49.9627,49.9187,49.9554,15800.0
2013-06-05 14:10:00,68.07,68.07,68.01,68.04,9100.0,49.9334,49.9334,49.8894,49.9114,9100.0
2013-06-05 14:15:00,68.03,68.05,68.02,68.04,1400.0,49.9041,49.9187,49.8967,49.9114,1400.0
2013-06-05 14:20:00,68.04,68.04,67.9,67.9,10100.0,49.9114,49.9114,49.8087,49.8087,10100.0
2013-06-05 14:25:00,67.9,67.94,67.86,67.86,7100.0,49.8087,49.838,49.7793,49.7793,7100.0
2013-06-05 14:30:00,67.9,67.9,67.81,67.87,10000.0,49.8087,49.8087,49.7427,49.7867,10000.0
2013-06-05 14:35:00,67.89,67.98,67.87,67.93,10500.0,49.8014,49.8674,49.7867,49.8307,10500.0
2013-06-05 14:40:00,67.94,67.97,67.94,67.97,2100.0,49.838,49.86,49.838,49.86,2100.0
2013-06-05 14:45:00,68.02,68.04,67.99,68.01,2700.0,49.8967,49.9114,49.8747,49.8894,2700.0
2013-06-05 14:50:00,68.04,68.09,67.96,67.96,6400.0,49.9114,49.9481,49.8527,49.8527,6400.0
2013-06-05 14:55:00,67.95,68.04,67.95,68.03,4600.0,49.8454,49.9114,49.8454,49.9041,4600.0
2013-06-05 15:00:00,68.0,68.05,67.95,67.95,5000.0,49.882,49.9187,49.8454,49.8454,5000.0
2013-06-05 15:05:00,67.94,67.97,67.89,67.89,8500.0,49.838,49.86,49.8014,49.8014,8500.0
2013-06-05 15:10:00,67.89,67.96,67.84,67.95,10100.0,49.8014,49.8527,49.7647,49.8454,10100.0
2013-06-05 15:15:00,68.0,68.03,67.96,67.98,5600.0,49.882,49.9041,49.8527,49.8674,5600.0
2013-06-05 15:20:00,67.97,68.02,67.9,68.02,11300.0,49.86,49.8967,49.8087,49.8967,11300.0
2013-06-05 15:25:00,68.06,68.06,68.03,68.06,1900.0,49.9261,49.9261,49.9041,49.9261,1900.0
2013-06-05 15:30:00,68.07,68.07,67.98,68.01,14800.0,49.9334,49.9334,49.8674,49.8894,14800.0
2013-06-05 15:35:00,68.01,68.15,68.01,68.1,9700.0,49.8894,49.9921,49.8894,49.9554,9700.0
2013-06-05 15:40:00,68.1,68.11,68.04,68.07,3700.0,49.9554,49.9627,49.9114,49.9334,3700.0
2013-06-05 15:45:00,68.07,68.14,68.04,68.07,8300.0,49.9334,49.9847,49.9114,49.9334,8300.0
2013-06-05 15:50:00,68.05,68.06,67.93,67.94,6100.0,49.9187,49.9261,49.8307,49.838,6100.0
2013-06-05 15:55:00,67.97,68.06,67.87,67.88,12300.0,49.86,49.9261,49.7867,49.794,12300.0
2013-06-06 09:30:00,67.86,67.96,67.7,67.83,18500.0,49.7793,49.8527,49.662,49.7573,18500.0
2013-06-06 09:35:00,67.97,68.03,67.97,68.02,2100.0,49.86,49.9041,49.86,49.8967,2100.0
2013-06-06 09:40:00,68.0,68.1,68.0,68.1,2000.0,49.882,49.9554,49.882,49.9554,2000.0
2013-06-06 09:45:00,68.05,68.09,68.03,68.06,3300.0,49.9187,49.9481,49.9041,49.9261,3300.0
2013-06-06 09:50:00,68.09,68.09,67.98,68.01,6100.0,49.9481,49.9481,49.8674,49.8894,6100.0
2013-06-06 09:55:00,67.98,68.08,67.97,68.08,2300.0,49.8674,49.9407,49.86,49.9407,2300.0
2013-06-06 10:00:00,68.15,68.15,68.12,68.12,4000.0,49.9921,49.9921,49.9701,49.9701,4000.0
2013-06-06 10:05:00,68.11,68.11,68.06,68.06,300.0,49.9627,49.9627,49.9261,49.9261,300.0
2013-06-06 10:10:00,68.07,68.07,67.96,67.96,3400.0,49.9334,49.9334,49.8527,49.8527,3400.0
2013-06-06 10:15:00,67.92,67.98,67.92,67.95,2200.0,49.8234,49.8674,49.8234,49.8454,2200.0
2013-06-06 10:20:00,68.03,68.05,67.94,67.96,2800.0,49.9041,49.9187,49.838,49.8527,2800.0
2013-06-06 10:25:00,67.93,67.98,67.9,67.91,2200.0,49.8307,49.8674,49.8087,49.816,2200.0
2013-06-06 10:30:00,67.97,68.03,67.94,67.97,5100.0,49.86,49.9041,49.838,49.86,5100.0
2013-06-06 10:35:00,67.96,67.96,67.9,67.91,6000.0,49.8527,49.8527,49.8087,49.816,6000.0
2013-06-06 10:40:00,67.9,67.99,67.87,67.99,4400.0,49.8087,49.8747,49.7867,49.8747,4400.0
2013-06-06 10:45:00,67.98,68.03,67.98,68.03,800.0,49.8674,49.9041,49.8674,49.9041,800.0
2013-06-06 10:50:00,67.99,68.02,67.93,67.94,3500.0,49.8747,49.8967,49.8307,49.838,3500.0
2013-06-06 10:55:00,67.95,68.03,67.94,68.03,1000.0,49.8454,49.9041,49.838,49.9041,1000.0
2013-06-06 11:00:00,68.05,68.06,68.02,68.02,900.0,49.9187,49.9261,49.8967,49.8967,900.0
2013-06-06 11:05:00,68.04,68.06,68.02,68.06,3200.0,49.9114,49.9261,49.8967,49.9261,3200.0
2013-06-06 11:10:00,68.05,68.11,68.05,68.11,2300.0,49.9187,49.9627,49.9187,49.9627,2300.0
2013-06-06 11:15:00,68.06,68.12,68.06,68.09,1000.0,49.9261,49.9701,49.9261,49.9481,1000.0
2013-06-06 11:20:00,68.06,68.06,67.98,67.98,1200.0,49.9261,49.9261,49.8674,49.8674,1200.0
2013-06-06 11:25:00,67.98,68.01,67.98,68.01,600.0,49.8674,49.8894,49.8674,49.8894,600.0
2013-06-06 11:30:00,68.03,68.03,67.98,68.02,1900.0,49.9041,49.9041,49.8674,49.8967,1900.0
2013-06-06 11:35:00,68.02,68.12,68.02,68.12,2100.0,49.8967,49.9701,49.8967,49.9701,2100.0
2013-06-06 11:40:00,68.13,68.15,68.12,68.13,2200.0,49.9774,49.9921,49.9701,49.9774,2200.0
2013-06-06 11:45:00,68.14,68.14,68.09,68.09,4100.0,49.9847,49.9847,49.9481,49.9481,4100.0
2013-06-06 11:50:00,68.11,68.11,68.06,68.06,2300.0,49.9627,49.9627,49.9261,49.9261,2300.0
2013-06-06 11:55:00,68.05,68.05,67.86,67.94,4200.0,49.9187,49.9187,49.7793,49.838,4200.0
2013-06-06 12:00:00,67.88,67.9,67.86,67.88,9400.0,49.794,49.8087,49.7793,49.794,9400.0
2013-06-06 12:05:00,67.82,67.86,67.76,67.76,4100.0,49.75,49.7793,49.706,49.706,4100.0
2013-06-06 12:10:00,67.77,67.81,67.77,67.8,4300.0,49.7133,49.7427,49.7133,49.7353,4300.0
2013-06-06 12:15:00,67.78,67.8,67.76,67.76,11800.0,49.7207,49.7353,49.706,49.706,11800.0
2013-06-06 12:20:00,67.75,67.76,67.68,67.68,3100.0,49.6987,49.706,49.6473,49.6473,3100.0
2013-06-06 12:25:00,67.69,67.69,67.48,67.62,6000.0,49.6546,49.6546,49.5006,49.6033,6000.0
2013-06-06 12:30:00,67.65,67.65,67.57,67.65,4700.0,49.6253,49.6253,49.5666,49.6253,4700.0
2013-06-06 12:35:00,67.67,67.69,67.66,67.67,4800.0,49.64,49.6546,49.6326,49.64,4800.0
2013-06-06 12:40:00,67.7,67.72,67.65,67.71,1800.0,49.662,49.6766,49.6253,49.6693,1800.0
2013-06-06 12:45:00,67.65,67.67,67.62,67.63,3300.0,49.6253,49.64,49.6033,49.6106,3300.0
2013-06-06 12:50:00,67.65,67.65,67.54,67.54,3600.0,49.6253,49.6253,49.5446,49.5446,3600.0
2013-06-06 12:55:00,67.59,67.63,67.57,67.62,2000.0,49.5813,49.6106,49.5666,49.6033,2000.0
2013-06-06 13:00:00,67.65,67.7,67.64,67.67,14200.0,49.6253,49.662,49.618,49.64,14200.0
2013-06-06 13:05:00,67.67,67.82,67.67,67.8,10400.0,49.64,49.75,49.64,49.7353,10400.0
2013-06-06 13:10:00,67.83,67.91,67.8,67.89,16200.0,49.7573,49.816,49.7353,49.8014,16200.0
2013-06-06 13:15:00,67.86,67.94,67.86,67.9,15600.0,49.7793,49.838,49.7793,49.8087,15600.0
2013-06-06 13:20:00,67.88,67.88,67.79,67.8,5200.0,49.794,49.794,49.728,49.7353,5200.0
2013-06-06 13:25:00,67.79,67.79,67.72,67.79,7800.0,49.728,49.728,49.6766,49.728,7800.0
2013-06-06 13:30:00,67.79,67.82,67.79,67.81,3200.0,49.728,49.75,49.728,49.7427,3200.0
2013-06-06 13:35:00,67.84,67.92,67.84,67.89,3500.0,49.7647,49.8234,49.7647,49.8014,3500.0
2013-06-06 13:40:00,67.87,67.91,67.85,67.91,5200.0,49.7867,49.816,49.772,49.816,5200.0
2013-06-06 13:45:00,67.9,68.03,67.9,68.03,9100.0,49.8087,49.9041,49.8087,49.9041,9100.0
2013-06-06 13:50:00,68.03,68.04,67.98,68.02,8000.0,49.9041,49.9114,49.8674,49.8967,8000.0
2013-06-06 13:55:00,67.99,67.99,67.94,67.95,2800.0,49.8747,49.8747,49.838,49.8454,2800.0
2013-06-06 14:00:00,67.98,68.0,67.87,67.88,8100.0,49.8674,49.882,49.7867,49.794,8100.0
2013-06-06 14:05:00,67.89,67.99,67.88,67.97,10800.0,49.8014,49.8747,49.794,49.86,10800.0
2013-06-06 14:10:00,67.98,68.05,67.98,68.0,4800.0,49.8674,49.9187,49.8674,49.882,4800.0
2013-06-06 14:15:00,67.99,68.03,67.96,67.98,8800.0,49.8747,49.9041,49.8527,49.8674,8800.0
2013-06-06 14:20:00,67.97,68.03,67.97,68.02,2700.0,49.86,49.9041,49.86,49.8967,2700.0
2013-06-06 14:25:00,68.07,68.19,68.06,68.19,2600.0,49.9334,50.0214,49.9261,50.0214,2600.0
2013-06-06 14:30:00,68.17,68.17,68.1,68.11,2500.0,50.0068,50.0068,49.9554,49.9627,2500.0
2013-06-06 14:35:00,68.09,68.13,68.07,68.07,2400.0,49.9481,49.9774,49.9334,49.9334,2400.0
2013-06-06 14:40:00,68.09,68.15,68.09,68.15,1800.0,49.9481,49.9921,49.9481,49.9921,1800.0
2013-06-06 14:45:00,68.15,68.23,68.13,68.22,4900.0,49.9921,50.0508,49.9774,50.0434,4900.0
2013-06-06 14:50:00,68.25,68.3,68.2,68.2,9300.0,50.0654,50.1021,50.0288,50.0288,9300.0
2013-06-06 14:55:00,68.21,68.22,68.18,68.2,2900.0,50.0361,50.0434,50.0141,50.0288,2900.0
2013-06-06 15:00:00,68.2,68.26,68.2,68.22,9300.0,50.0288,50.0728,50.0288,50.0434,9300.0
2013-06-06 15:05:00,68.23,68.25,68.2,68.2,2600.0,50.0508,50.0654,50.0288,50.0288,2600.0
2013-06-06 15:10:00,68.2,68.22,68.14,68.14,2000.0,50.0288,50.0434,49.9847,49.9847,2000.0
2013-06-06 15:15:00,68.12,68.21,68.12,68.17,3600.0,49.9701,50.0361,49.9701,50.0068,3600.0
2013-06-06 15:20:00,68.18,68.24,68.16,68.24,1800.0,50.0141,50.0581,49.9994,50.0581,1800.0
2013-06-06 15:25:00,68.25,68.33,68.24,68.3,26900.0,50.0654,50.1241,50.0581,50.1021,26900.0
2013-06-06 15:30:00,68.32,68.39,68.32,68.36,45700.0,50.1168,50.1681,50.1168,50.1461,45700.0
2013-06-06 15:35:00,68.38,68.42,68.38,68.38,40900.0,50.1608,50.1901,50.1608,50.1608,40900.0
2013-06-06 15:40:00,68.39,68.39,68.33,68.37,6800.0,50.1681,50.1681,50.1241,50.1535,6800.0
2013-06-06 15:45:00,68.39,68.39,68.33,68.36,8200.0,50.1681,50.1681,50.1241,50.1461,8200.0
2013-06-06 15:50:00,68.36,68.44,68.35,68.44,8200.0,50.1461,50.2048,50.1388,50.2048,8200.0
2013-06-06 15:55:00,68.44,68.54,68.41,68.54,91300.0,50.2048,50.2782,50.1828,50.2782,91300.0
2013-06-07 09:30:00,68.97,69.02,68.88,68.95,21200.0,50.5936,50.6303,50.5276,50.5789,21200.0
2013-06-07 09:35:00,68.9,68.97,68.9,68.96,1300.0,50.5422,50.5936,50.5422,50.5863,1300.0
2013-06-07 09:40:00,68.82,68.82,68.82,68.82,100.0,50.4836,50.4836,50.4836,50.4836,100.0
2013-06-07 09:45:00,68.8,68.8,68.8,68.8,1200.0,50.4689,50.4689,50.4689,50.4689,1200.0
2013-06-07 09:50:00,68.79,68.91,68.79,68.91,1600.0,50.4616,50.5496,50.4616,50.5496,1600.0
2013-06-07 09:55:00,68.88,68.96,68.88,68.95,3100.0,50.5276,50.5863,50.5276,50.5789,3100.0
2013-06-07 10:00:00,69.02,69.06,69.0,69.06,2400.0,50.6303,50.6596,50.6156,50.6596,2400.0
2013-06-07 10:05:00,69.08,69.22,69.08,69.19,2100.0,50.6743,50.777,50.6743,50.755,2100.0
2013-06-07 10:10:00,69.19,69.21,69.19,69.2,2100.0,50.755,50.7697,50.755,50.7623,2100.0
2013-06-07 10:15:00,69.2,69.26,69.15,69.15,3800.0,50.7623,50.8063,50.7256,50.7256,3800.0
2013-06-07 10:20:00,69.16,69.18,69.14,69.14,5600.0,50.733,50.7476,50.7183,50.7183,5600.0
2013-06-07 10:25:00,69.18,69.24,69.18,69.19,1200.0,50.7476,50.7917,50.7476,50.755,1200.0
2013-06-07 10:30:00,69.22,69.22,69.17,69.19,4200.0,50.777,50.777,50.7403,50.755,4200.0
2013-06-07 10:35:00,69.21,69.27,69.2,69.26,4500.0,50.7697,50.8137,50.7623,50.8063,4500.0
2013-06-07 10:40:00,69.26,69.29,69.24,69.25,18000.0,50.8063,50.8283,50.7917,50.799,18000.0
2013-06-07 10:45:00,69.23,69.29,69.23,69.29,5400.0,50.7843,50.8283,50.7843,50.8283,5400.0
2013-06-07 10:50:00,69.22,69.22,69.17,69.17,1300.0,50.777,50.777,50.7403,50.7403,1300.0
2013-06-07 10:55:00,69.19,69.2,69.17,69.2,1100.0,50.755,50.7623,50.7403,50.7623,1100.0
2013-06-07 11:00:00,69.18,69.25,69.18,69.24,900.0,50.7476,50.799,50.7476,50.7917,900.0
2013-06-07 11:05:00,69.21,69.27,69.21,69.27,3400.0,50.7697,50.8137,50.7697,50.8137,3400.0
2013-06-07 11:10:00,69.24,69.24,69.2,69.22,3900.0,50.7917,50.7917,50.7623,50.777,3900.0
2013-06-07 11:15:00,69.24,69.27,69.21,69.27,1000.0,50.7917,50.8137,50.7697,50.8137,1000.0
2013-06-07 11:20:00,69.27,69.35,69.27,69.33,3300.0,50.8137,50.8724,50.8137,50.8577,3300.0
2013-06-07 11:25:00,69.32,69.38,69.32,69.36,2900.0,50.8503,50.8944,50.8503,50.8797,2900.0
2013-06-07 11:30:00,69.36,69.38,69.32,69.35,5400.0,50.8797,50.8944,50.8503,50.8724,5400.0
2013-06-07 11:35:00,69.36,69.36,69.28,69.28,2800.0,50.8797,50.8797,50.821,50.821,2800.0
2013-06-07 11:40:00,69.27,69.29,69.24,69.29,5600.0,50.8137,50.8283,50.7917,50.8283,5600.0
2013-06-07 11:45:00,69.27,69.27,69.21,69.25,5500.0,50.8137,50.8137,50.7697,50.799,5500.0
2013-06-07 11:50:00,69.25,69.28,69.24,69.28,1000.0,50.799,50.821,50.7917,50.821,1000.0
2013-06-07 11:55:00,69.29,69.29,69.23,69.23,2700.0,50.8283,50.8283,50.7843,50.7843,2700.0
2013-06-07 12:00:00,69.22,69.22,69.15,69.15,2600.0,50.777,50.777,50.7256,50.7256,2600.0
2013-06-07 12:05:00,69.18,69.2,69.17,69.17,1300.0,50.7476,50.7623,50.7403,50.7403,1300.0
2013-06-07 12:10:00,69.16,69.17,69.16,69.17,200.0,50.733,50.7403,50.733,50.7403,200.0
2013-06-07 12:15:00,69.18,69.2,69.18,69.2,2300.0,50.7476,50.7623,50.7476,50.7623,2300.0
2013-06-07 12:20:00,69.22,69.23,69.22,69.23,1400.0,50.777,50.7843,50.777,50.7843,1400.0
2013-06-07 12:25:00,69.22,69.22,69.17,69.21,1200.0,50.777,50.777,50.7403,50.7697,1200.0
2013-06-07 12:30:00,69.2,69.2,69.18,69.2,600.0,50.7623,50.7623,50.7476,50.7623,600.0
2013-06-07 12:35:00,69.18,69.19,69.17,69.17,1100.0,50.7476,50.755,50.7403,50.7403,1100.0
2013-06-07 12:40:00,69.17,69.19,69.1,69.11,3100.0,50.7403,50.755,50.689,50.6963,3100.0
2013-06-07 12:45:00,69.13,69.13,69.06,69.12,1300.0,50.711,50.711,50.6596,50.7036,1300.0
2013-06-07 12:50:00,69.15,69.17,69.13,69.16,23400.0,50.7256,50.7403,50.711,50.733,23400.0
2013-06-07 12:55:00,69.16,69.17,69.15,69.17,600.0,50.733,50.7403,50.7256,50.7403,600.0
2013-06-07 13:00:00,69.15,69.18,69.15,69.18,700.0,50.7256,50.7476,50.7256,50.7476,700.0
2013-06-07 13:05:00,69.17,69.2,69.17,69.2,500.0,50.7403,50.7623,50.7403,50.7623,500.0
2013-06-07 13:10:00,69.19,69.19,69.18,69.19,400.0,50.755,50.755,50.7476,50.755,400.0
2013-06-07 13:15:00,69.19,69.21,69.19,69.2,17700.0,50.755,50.7697,50.755,50.7623,17700.0
2013-06-07 13:20:00,69.19,69.22,69.12,69.14,8400.0,50.755,50.777,50.7036,50.7183,8400.0
2013-06-07 13:25:00,69.12,69.17,69.12,69.14,7100.0,50.7036,50.7403,50.7036,50.7183,7100.0
2013-06-07 13:30:00,69.16,69.19,69.12,69.12,2200.0,50.733,50.755,50.7036,50.7036,2200.0
2013-06-07 13:35:00,69.14,69.19,69.14,69.18,1700.0,50.7183,50.755,50.7183,50.7476,1700.0
2013-06-07 13:40:00,69.17,69.19,69.11,69.11,1600.0,50.7403,50.755,50.6963,50.6963,1600.0
2013-06-07 13:45:00,69.12,69.12,69.09,69.12,1600.0,50.7036,50.7036,50.6816,50.7036,1600.0
2013-06-07 13:50:00,69.12,69.14,69.12,69.12,1200.0,50.7036,50.7183,50.7036,50.7036,1200.0
2013-06-07 13:55:00,69.17,69.17,69.11,69.11,2300.0,50.7403,50.7403,50.6963,50.6963,2300.0
2013-06-07 14:00:00,69.11,69.15,69.07,69.15,600.0,50.6963,50.7256,50.667,50.7256,600.0
2013-06-07 14:05:00,69.13,69.14,69.09,69.13,10700.0,50.711,50.7183,50.6816,50.711,10700.0
2013-06-07 14:10:00,69.08,69.12,69.08,69.1,900.0,50.6743,50.7036,50.6743,50.689,900.0
2013-06-07 14:15:00,69.13,69.14,69.12,69.12,13800.0,50.711,50.7183,50.7036,50.7036,13800.0
2013-06-07 14:20:00,69.11,69.11,69.01,69.02,5000.0,50.6963,50.6963,50.6229,50.6303,5000.0
2013-06-07 14:25:00,69.02,69.03,68.95,69.0,6700.0,50.6303,50.6376,50.5789,50.6156,6700.0
2013-06-07 14:30:00,68.98,69.04,68.98,69.02,2800.0,50.6009,50.6449,50.6009,50.6303,2800.0
2013-06-07 14:35:00,69.07,69.08,69.04,69.05,4800.0,50.667,50.6743,50.6449,50.6523,4800.0
2013-06-07 14:40:00,69.05,69.06,69.01,69.06,2200.0,50.6523,50.6596,50.6229,50.6596,2200.0
2013-06-07 14:45:00,69.05,69.07,69.02,69.07,1700.0,50.6523,50.667,50.6303,50.667,1700.0
2013-06-07 14:50:00,69.13,69.2,69.13,69.19,2200.0,50.711,50.7623,50.711,50.755,2200.0
2013-06-07 14:55:00,69.17,69.22,69.17,69.21,8900.0,50.7403,50.777,50.7403,50.7697,8900.0
2013-06-07 15:00:00,69.21,69.22,69.18,69.21,16100.0,50.7697,50.777,50.7476,50.7697,16100.0
2013-06-07 15:05:00,69.22,69.24,69.18,69.18,5000.0,50.777,50.7917,50.7476,50.7476,5000.0
2013-06-07 15:10:00,69.16,69.2,69.14,69.17,10000.0,50.733,50.7623,50.7183,50.7403,10000.0
2013-06-07 15:15:00,69.18,69.27,69.18,69.26,3800.0,50.7476,50.8137,50.7476,50.8063,3800.0
2013-06-07 15:20:00,69.25,69.25,69.2,69.22,4800.0,50.799,50.799,50.7623,50.777,4800.0
2013-06-07 15:25:00,69.21,69.22,69.19,69.22,6100.0,50.7697,50.777,50.755,50.777,6100.0
2013-06-07 15:30:00,69.22,69.29,69.22,69.26,4400.0,50.777,50.8283,50.777,50.8063,4400.0
2013-06-07 15:35:00,69.26,69.29,69.23,69.23,5100.0,50.8063,50.8283,50.7843,50.7843,5100.0
2013-06-07 15:40:00,69.23,69.29,69.23,69.29,3500.0,50.7843,50.8283,50.7843,50.8283,3500.0
2013-06-07 15:45:00,69.29,69.37,69.28,69.37,9700.0,50.8283,50.887,50.821,50.887,9700.0
2013-06-07 15:50:00,69.34,69.39,69.32,69.39,6800.0,50.865,50.9017,50.8503,50.9017,6800.0
2013-06-07 15:55:00,69.42,69.46,69.36,69.4,17100.0,50.9237,50.953,50.8797,50.909,17100.0
2013-06-10 09:30:00,69.67,69.67,69.55,69.55,29100.0,51.1071,51.1071,51.0191,51.0191,29100.0
2013-06-10 09:35:00,69.54,69.58,69.5,69.5,5100.0,51.0117,51.0411,50.9824,50.9824,5100.0
2013-06-10 09:40:00,69.47,69.51,69.37,69.38,2600.0,50.9604,50.9897,50.887,50.8944,2600.0
2013-06-10 09:45:00,69.35,69.43,69.34,69.36,5900.0,50.8724,50.931,50.865,50.8797,5900.0
2013-06-10 09:50:00,69.41,69.46,69.4,69.46,2100.0,50.9164,50.953,50.909,50.953,2100.0
2013-06-10 09:55:00,69.42,69.43,69.36,69.41,4000.0,50.9237,50.931,50.8797,50.9164,4000.0
2013-06-10 10:00:00,69.3,69.3,69.28,69.28,1500.0,50.8357,50.8357,50.821,50.821,1500.0
2013-06-10 10:05:00,69.28,69.31,69.25,69.28,1500.0,50.821,50.843,50.799,50.821,1500.0
2013-06-10 10:10:00,69.3,69.3,69.22,69.23,5900.0,50.8357,50.8357,50.777,50.7843,5900.0
2013-06-10 10:15:00,69.26,69.32,69.24,69.31,5300.0,50.8063,50.8503,50.7917,50.843,5300.0
2013-06-10 10:20:00,69.3,69.38,69.3,69.38,4800.0,50.8357,50.8944,50.8357,50.8944,4800.0
2013-06-10 10:25:00,69.38,69.41,69.35,69.4,6500.0,50.8944,50.9164,50.8724,50.909,6500.0
2013-06-10 10:30:00,69.41,69.43,69.4,69.41,1500.0,50.9164,50.931,50.909,50.9164,1500.0
2013-06-10 10:35:00,69.46,69.5,69.46,69.5,1600.0,50.953,50.9824,50.953,50.9824,1600.0
2013-06-10 10:40:00,69.5,69.53,69.49,69.52,4700.0,50.9824,51.0044,50.975,50.9971,4700.0
2013-06-10 10:45:00,69.51,69.54,69.46,69.48,75100.0,50.9897,51.0117,50.953,50.9677,75100.0
2013-06-10 10:50:00,69.53,69.53,69.5,69.5,4400.0,51.0044,51.0044,50.9824,50.9824,4400.0
2013-06-10 10:55:00,69.5,69.5,69.45,69.49,3900.0,50.9824,50.9824,50.9457,50.975,3900.0
2013-06-10 11:00:00,69.54,69.54,69.51,69.51,1600.0,51.0117,51.0117,50.9897,50.9897,1600.0
2013-06-10 11:05:00,69.55,69.59,69.54,69.56,5300.0,51.0191,51.0484,51.0117,51.0264,5300.0
2013-06-10 11:10:00,69.56,69.61,69.55,69.61,1800.0,51.0264,51.0631,51.0191,51.0631,1800.0
2013-06-10 11:15:00,69.59,69.59,69.52,69.52,1400.0,51.0484,51.0484,50.9971,50.9971,1400.0
2013-06-10 11:20:00,69.54,69.57,69.52,69.52,8200.0,51.0117,51.0337,50.9971,50.9971,8200.0
2013-06-10 11:25:00,69.55,69.56,69.49,69.49,3600.0,51.0191,51.0264,50.975,50.975,3600.0
2013-06-10 11:30:00,69.49,69.5,69.44,69.46,3600.0,50.975,50.9824,50.9384,50.953,3600.0
2013-06-10 11:35:00,69.46,69.52,69.46,69.48,25800.0,50.953,50.9971,50.953,50.9677,25800.0
2013-06-10 11:40:00,69.47,69.54,69.47,69.54,700.0,50.9604,51.0117,50.9604,51.0117,700.0
2013-06-10 11:45:00,69.56,69.56,69.54,69.54,1400.0,51.0264,51.0264,51.0117,51.0117,1400.0
2013-06-10 11:50:00,69.53,69.56,69.53,69.53,1300.0,51.0044,51.0264,51.0044,51.0044,1300.0
2013-06-10 11:55:00,69.55,69.55,69.5,69.5,2900.0,51.0191,51.0191,50.9824,50.9824,2900.0
2013-06-10 12:00:00,69.5,69.57,69.5,69.57,1200.0,50.9824,51.0337,50.9824,51.0337,1200.0
2013-06-10 12:05:00,69.58,69.58,69.58,69.58,100.0,51.0411,51.0411,51.0411,51.0411,100.0
2013-06-10 12:10:00,69.53,69.59,69.53,69.57,2200.0,51.0044,51.0484,51.0044,51.0337,2200.0
2013-06-10 12:15:00,69.57,69.57,69.55,69.55,3000.0,51.0337,51.0337,51.0191,51.0191,3000.0
2013-06-10 12:20:00,69.57,69.58,69.57,69.58,400.0,51.0337,51.0411,51.0337,51.0411,400.0
2013-06-10 12:25:00,69.56,69.56,69.53,69.53,500.0,51.0264,51.0264,51.0044,51.0044,500.0
2013-06-10 12:30:00,69.51,69.53,69.48,69.51,2100.0,50.9897,51.0044,50.9677,50.9897,2100.0
2013-06-10 12:35:00,69.5,69.51,69.49,69.49,1600.0,50.9824,50.9897,50.975,50.975,1600.0
2013-06-10 12:40:00,69.51,69.51,69.45,69.47,1100.0,50.9897,50.9897,50.9457,50.9604,1100.0
2013-06-10 12:45:00,69.46,69.48,69.45,69.45,1300.0,50.953,50.9677,50.9457,50.9457,1300.0
2013-06-10 12:50:00,69.47,69.47,69.38,69.42,5800.0,50.9604,50.9604,50.8944,50.9237,5800.0
2013-06-10 12:55:00,69.4,69.42,69.38,69.39,1300.0,50.909,50.9237,50.8944,50.9017,1300.0
2013-06-10 13:00:00,69.37,69.44,69.37,69.44,2400.0,50.887,50.9384,50.887,50.9384,2400.0
2013-06-10 13:05:00,69.37,69.42,69.37,69.42,1300.0,50.887,50.9237,50.887,50.9237,1300.0
2013-06-10 13:10:00,69.39,69.41,69.35,69.36,3600.0,50.9017,50.9164,50.8724,50.8797,3600.0
2013-06-10 13:15:00,69.36,69.43,69.36,69.4,2700.0,50.8797,50.931,50.8797,50.909,2700.0
2013-06-10 13:20:00,69.45,69.45,69.42,69.43,33100.0,50.9457,50.9457,50.9237,50.931,33100.0
2013-06-10 13:25:00,69.43,69.43,69.41,69.42,6500.0,50.931,50.931,50.9164,50.9237,6500.0
2013-06-10 13:30:00,69.41,69.41,69.35,69.36,5200.0,50.9164,50.9164,50.8724,50.8797,5200.0
2013-06-10 13:35:00,69.35,69.36,69.31,69.36,7300.0,50.8724,50.8797,50.843,50.8797,7300.0
2013-06-10 13:40:00,69.35,69.41,69.34,69.4,3200.0,50.8724,50.9164,50.865,50.909,3200.0
2013-06-10 13:45:00,69.38,69.4,69.38,69.39,5000.0,50.8944,50.909,50.8944,50.9017,5000.0
2013-06-10 13:50:00,69.38,69.41,69.35,69.4,8900.0,50.8944,50.9164,50.8724,50.909,8900.0
2013-06-10 13:55:00,69.41,69.42,69.38,69.39,1500.0,50.9164,50.9237,50.8944,50.9017,1500.0
2013-06-10 14:00:00,69.4,69.4,69.36,69.36,11100.0,50.909,50.909,50.8797,50.8797,11100.0
2013-06-10 14:05:00,69.38,69.43,69.38,69.4,2200.0,50.8944,50.931,50.8944,50.909,2200.0
2013-06-10 14:10:00,69.39,69.39,69.31,69.33,2600.0,50.9017,50.9017,50.843,50.8577,2600.0
2013-06-10 14:15:00,69.34,69.35,69.32,69.32,2600.0,50.865,50.8724,50.8503,50.8503,2600.0
2013-06-10 14:20:00,69.33,69.34,69.32,69.34,1800.0,50.8577,50.865,50.8503,50.865,1800.0
2013-06-10 14:25:00,69.34,69.41,69.34,69.38,4700.0,50.865,50.9164,50.865,50.8944,4700.0
2013-06-10 14:30:00,69.41,69.44,69.4,69.41,5600.0,50.9164,50.9384,50.909,50.9164,5600.0
2013-06-10 14:35:00,69.39,69.41,69.38,69.38,2700.0,50.9017,50.9164,50.8944,50.8944,2700.0
2013-06-10 14:40:00,69.38,69.38,69.34,69.35,7000.0,50.8944,50.8944,50.865,50.8724,7000.0
2013-06-10 14:45:00,69.36,69.41,69.36,69.41,7900.0,50.8797,50.9164,50.8797,50.9164,7900.0
2013-06-10 14:50:00,69.46,69.48,69.45,69.48,4700.0,50.953,50.9677,50.9457,50.9677,4700.0
2013-06-10 14:55:00,69.47,69.51,69.47,69.51,3500.0,50.9604,50.9897,50.9604,50.9897,3500.0
2013-06-10 15:00:00,69.5,69.5,69.46,69.48,4500.0,50.9824,50.9824,50.953,50.9677,4500.0
2013-06-10 15:05:00,69.46,69.53,69.44,69.5,7200.0,50.953,51.0044,50.9384,50.9824,7200.0
2013-06-10 15:10:00,69.5,69.5,69.47,69.47,3000.0,50.9824,50.9824,50.9604,50.9604,3000.0
2013-06-10 15:15:00,69.47,69.47,69.43,69.46,3500.0,50.9604,50.9604,50.931,50.953,3500.0
2013-06-10 15:20:00,69.45,69.47,69.41,69.45,2300.0,50.9457,50.9604,50.9164,50.9457,2300.0
2013-06-10 15:25:00,69.44,69.44,69.41,69.44,8900.0,50.9384,50.9384,50.9164,50.9384,8900.0
2013-06-10 15:30:00,69.45,69.47,69.42,69.47,8800.0,50.9457,50.9604,50.9237,50.9604,8800.0
2013-06-10 15:35:00,69.47,69.49,69.45,69.47,7900.0,50.9604,50.975,50.9457,50.9604,7900.0
2013-06-10 15:40:00,69.45,69.47,69.44,69.46,8000.0,50.9457,50.9604,50.9384,50.953,8000.0
2013-06-10 15:45:00,69.47,69.47,69.41,69.43,15400.0,50.9604,50.9604,50.9164,50.931,15400.0
2013-06-10 15:50:00,69.42,69.43,69.37,69.38,25300.0,50.9237,50.931,50.887,50.8944,25300.0
2013-06-10 15:55:00,69.37,69.43,69.35,69.43,11700.0,50.887,50.931,50.8724,50.931,11700.0
2013-06-11 09:30:00,68.85,68.85,68.65,68.66,17500.0,50.5056,50.5056,50.3589,50.3662,17500.0
2013-06-11 09:35:00,68.67,68.67,68.64,68.65,3400.0,50.3735,50.3735,50.3515,50.3589,3400.0
2013-06-11 09:40:00,68.68,68.79,68.68,68.76,10000.0,50.3809,50.4616,50.3809,50.4396,10000.0
2013-06-11 09:45:00,68.71,68.79,68.71,68.78,1100.0,50.4029,50.4616,50.4029,50.4542,1100.0
2013-06-11 09:50:00,68.79,68.85,68.79,68.81,3100.0,50.4616,50.5056,50.4616,50.4762,3100.0
2013-06-11 09:55:00,68.81,68.85,68.78,68.85,1000.0,50.4762,50.5056,50.4542,50.5056,1000.0
2013-06-11 10:00:00,68.78,68.88,68.78,68.86,3500.0,50.4542,50.5276,50.4542,50.5129,3500.0
2013-06-11 10:05:00,68.84,68.84,68.78,68.78,1800.0,50.4982,50.4982,50.4542,50.4542,1800.0
2013-06-11 10:10:00,68.72,68.75,68.68,68.75,3500.0,50.4102,50.4322,50.3809,50.4322,3500.0
2013-06-11 10:15:00,68.78,68.78,68.73,68.74,5000.0,50.4542,50.4542,50.4175,50.4249,5000.0
2013-06-11 10:20:00,68.7,68.81,68.67,68.79,5200.0,50.3955,50.4762,50.3735,50.4616,5200.0
2013-06-11 10:25:00,68.79,68.86,68.79,68.84,2700.0,50.4616,50.5129,50.4616,50.4982,2700.0
2013-06-11 10:30:00,68.84,68.96,68.84,68.93,6600.0,50.4982,50.5863,50.4982,50.5643,6600.0
2013-06-11 10:35:00,68.93,68.95,68.89,68.94,3800.0,50.5643,50.5789,50.5349,50.5716,3800.0
2013-06-11 10:40:00,68.93,68.98,68.9,68.98,6600.0,50.5643,50.6009,50.5422,50.6009,6600.0
2013-06-11 10:45:00,68.99,69.0,68.96,68.98,7100.0,50.6083,50.6156,50.5863,50.6009,7100.0
2013-06-11 10:50:00,68.98,69.0,68.94,68.94,8600.0,50.6009,50.6156,50.5716,50.5716,8600.0
2013-06-11 10:55:00,68.95,69.06,68.94,69.01,8400.0,50.5789,50.6596,50.5716,50.6229,8400.0
2013-06-11 11:00:00,69.03,69.03,68.97,68.98,6900.0,50.6376,50.6376,50.5936,50.6009,6900.0
2013-06-11 11:05:00,69.0,69.03,68.96,68.97,10500.0,50.6156,50.6376,50.5863,50.5936,10500.0
2013-06-11 11:10:00,68.99,69.04,68.98,69.03,10400.0,50.6083,50.6449,50.6009,50.6376,10400.0
2013-06-11 11:15:00,69.08,69.08,69.05,69.05,3100.0,50.6743,50.6743,50.6523,50.6523,3100.0
2013-06-11 11:20:00,69.08,69.08,69.05,69.06,3400.0,50.6743,50.6743,50.6523,50.6596,3400.0
2013-06-11 11:25:00,69.1,69.22,69.1,69.21,2500.0,50.689,50.777,50.689,50.7697,2500.0
2013-06-11 11:30:00,69.24,69.3,69.24,69.24,2800.0,50.7917,50.8357,50.7917,50.7917,2800.0
2013-06-11 11:35:00,69.27,69.27,69.24,69.24,4900.0,50.8137,50.8137,50.7917,50.7917,4900.0
2013-06-11 11:40:00,69.24,69.25,69.22,69.22,5700.0,50.7917,50.799,50.777,50.777,5700.0
2013-06-11 11:45:00,69.25,69.27,69.23,69.26,2000.0,50.799,50.8137,50.7843,50.8063,2000.0
2013-06-11 11:50:00,69.27,69.27,69.18,69.18,5300.0,50.8137,50.8137,50.7476,50.7476,5300.0
2013-06-11 11:55:00,69.2,69.26,69.2,69.21,2000.0,50.7623,50.8063,50.7623,50.7697,2000.0
2013-06-11 12:00:00,69.2,69.21,69.19,69.2,1100.0,50.7623,50.7697,50.755,50.7623,1100.0
2013-06-11 12:05:00,69.23,69.24,69.21,69.22,1200.0,50.7843,50.7917,50.7697,50.777,1200.0
2013-06-11 12:10:00,69.21,69.26,69.21,69.23,1700.0,50.7697,50.8063,50.7697,50.7843,1700.0
2013-06-11 12:15:00,69.25,69.25,69.16,69.17,4800.0,50.799,50.799,50.733,50.7403,4800.0
2013-06-11 12:20:00,69.17,69.18,69.15,69.15,1400.0,50.7403,50.7476,50.7256,50.7256,1400.0
2013-06-11 12:25:00,69.14,69.16,69.13,69.16,2400.0,50.7183,50.733,50.711,50.733,2400.0
2013-06-11 12:30:00,69.17,69.17,69.14,69.14,4000.0,50.7403,50.7403,50.7183,50.7183,4000.0
2013-06-11 12:35:00,69.13,69.14,69.11,69.13,1400.0,50.711,50.7183,50.6963,50.711,1400.0
2013-06-11 12:40:00,69.14,69.19,69.12,69.18,2900.0,50.7183,50.755,50.7036,50.7476,2900.0
2013-06-11 12:45:00,69.18,69.2,69.15,69.16,6200.0,50.7476,50.7623,50.7256,50.733,6200.0
2013-06-11 12:50:00,69.16,69.16,69.11,69.11,500.0,50.733,50.733,50.6963,50.6963,500.0
2013-06-11 12:55:00,69.11,69.13,69.1,69.13,2200.0,50.6963,50.711,50.689,50.711,2200.0
2013-06-11 13:00:00,69.13,69.15,69.12,69.15,600.0,50.711,50.7256,50.7036,50.7256,600.0
2013-06-11 13:05:00,69.13,69.16,69.13,69.15,800.0,50.711,50.733,50.711,50.7256,800.0
2013-06-11 13:10:00,69.15,69.17,69.1,69.1,4200.0,50.7256,50.7403,50.689,50.689,4200.0
2013-06-11 13:15:00,69.07,69.1,69.02,69.03,3800.0,50.667,50.689,50.6303,50.6376,3800.0
2013-06-11 13:20:00,69.01,69.02,68.97,68.99,24900.0,50.6229,50.6303,50.5936,50.6083,24900.0
2013-06-11 13:25:00,69.0,69.03,68.97,68.97,6200.0,50.6156,50.6376,50.5936,50.5936,6200.0
2013-06-11 13:30:00,68.98,68.98,68.87,68.87,5900.0,50.6009,50.6009,50.5202,50.5202,5900.0
2013-06-11 13:35:00,68.84,68.9,68.83,68.9,1800.0,50.4982,50.5422,50.4909,50.5422,1800.0
2013-06-11 13:40:00,68.86,68.87,68.82,68.85,1200.0,50.5129,50.5202,50.4836,50.5056,1200.0
2013-06-11 13:45:00,68.85,68.9,68.85,68.87,1200.0,50.5056,50.5422,50.5056,50.5202,1200.0
2013-06-11 13:50:00,68.87,68.92,68.87,68.88,4400.0,50.5202,50.5569,50.5202,50.5276,4400.0
2013-06-11 13:55:00,68.88,68.88,68.77,68.77,4100.0,50.5276,50.5276,50.4469,50.4469,4100.0
2013-06-11 14:00:00,68.74,68.82,68.74,68.8,7100.0,50.4249,50.4836,50.4249,50.4689,7100.0
2013-06-11 14:05:00,68.78,68.83,68.75,68.78,20000.0,50.4542,50.4909,50.4322,50.4542,20000.0
2013-06-11 14:10:00,68.78,68.83,68.75,68.82,2800.0,50.4542,50.4909,50.4322,50.4836,2800.0
2013-06-11 14:15:00,68.86,68.89,68.86,68.89,5400.0,50.5129,50.5349,50.5129,50.5349,5400.0
2013-06-11 14:20:00,68.89,68.94,68.89,68.93,3200.0,50.5349,50.5716,50.5349,50.5643,3200.0
2013-06-11 14:25:00,68.92,68.97,68.89,68.97,5200.0,50.5569,50.5936,50.5349,50.5936,5200.0
2013-06-11 14:30:00,68.97,68.99,68.93,68.95,6900.0,50.5936,50.6083,50.5643,50.5789,6900.0
2013-06-11 14:35:00,68.94,68.98,68.94,68.97,2600.0,50.5716,50.6009,50.5716,50.5936,2600.0
2013-06-11 14:40:00,68.96,68.99,68.92,68.92,3600.0,50.5863,50.6083,50.5569,50.5569,3600.0
2013-06-11 14:45:00,68.91,68.93,68.9,68.9,3400.0,50.5496,50.5643,50.5422,50.5422,3400.0
2013-06-11 14:50:00,68.9,68.91,68.85,68.85,5700.0,50.5422,50.5496,50.5056,50.5056,5700.0
2013-06-11 14:55:00,68.95,69.02,68.95,69.0,2100.0,50.5789,50.6303,50.5789,50.6156,2100.0
2013-06-11 15:00:00,69.08,69.09,68.99,69.01,4400.0,50.6743,50.6816,50.6083,50.6229,4400.0
2013-06-11 15:05:00,69.01,69.04,68.99,68.99,4200.0,50.6229,50.6449,50.6083,50.6083,4200.0
2013-06-11 15:10:00,69.0,69.01,68.97,68.98,3200.0,50.6156,50.6229,50.5936,50.6009,3200.0
2013-06-11 15:15:00,69.02,69.03,68.96,69.0,9700.0,50.6303,50.6376,50.5863,50.6156,9700.0
2013-06-11 15:20:00,68.99,69.05,68.95,69.03,5600.0,50.6083,50.6523,50.5789,50.6376,5600.0
2013-06-11 15:25:00,69.02,69.04,68.91,68.91,18000.0,50.6303,50.6449,50.5496,50.5496,18000.0
2013-06-11 15:30:00,68.9,68.91,68.84,68.85,13200.0,50.5422,50.5496,50.4982,50.5056,13200.0
2013-06-11 15:35:00,68.85,68.91,68.83,68.83,16400.0,50.5056,50.5496,50.4909,50.4909,16400.0
2013-06-11 15:40:00,68.83,68.85,68.77,68.77,20900.0,50.4909,50.5056,50.4469,50.4469,20900.0
2013-06-11 15:45:00,68.76,68.79,68.73,68.79,21100.0,50.4396,50.4616,50.4175,50.4616,21100.0
2013-06-11 15:50:00,68.78,68.79,68.73,68.74,49400.0,50.4542,50.4616,50.4175,50.4249,49400.0
2013-06-11 15:55:00,68.73,68.75,68.73,68.75,22600.0,50.4175,50.4322,50.4175,50.4322,22600.0
2013-06-12 09:30:00,69.3,69.33,69.26,69.26,18700.0,50.8357,50.8577,50.8063,50.8063,18700.0
2013-06-12 09:35:00,69.22,69.25,69.22,69.25,1400.0,50.777,50.799,50.777,50.799,1400.0
2013-06-12 09:40:00,69.12,69.19,69.11,69.16,4200.0,50.7036,50.755,50.6963,50.733,4200.0
2013-06-12 09:45:00,69.1,69.11,69.09,69.09,1000.0,50.689,50.6963,50.6816,50.6816,1000.0
2013-06-12 09:50:00,69.13,69.13,69.12,69.13,700.0,50.711,50.711,50.7036,50.711,700.0
2013-06-12 09:55:00,69.12,69.18,69.12,69.12,2500.0,50.7036,50.7476,50.7036,50.7036,2500.0
2013-06-12 10:00:00,69.09,69.09,68.96,68.97,6700.0,50.6816,50.6816,50.5863,50.5936,6700.0
2013-06-12 10:05:00,68.96,68.96,68.92,68.93,8700.0,50.5863,50.5863,50.5569,50.5643,8700.0
2013-06-12 10:10:00,68.89,68.97,68.87,68.97,1800.0,50.5349,50.5936,50.5202,50.5936,1800.0
2013-06-12 10:15:00,68.96,68.99,68.91,68.93,4900.0,50.5863,50.6083,50.5496,50.5643,4900.0
2013-06-12 10:20:00,68.94,69.02,68.94,68.99,4700.0,50.5716,50.6303,50.5716,50.6083,4700.0
2013-06-12 10:25:00,68.97,69.03,68.97,69.03,600.0,50.5936,50.6376,50.5936,50.6376,600.0
2013-06-12 10:30:00,69.02,69.07,69.02,69.02,3100.0,50.6303,50.667,50.6303,50.6303,3100.0
2013-06-12 10:35:00,69.02,69.06,68.97,68.97,3200.0,50.6303,50.6596,50.5936,50.5936,3200.0
2013-06-12 10:40:00,68.98,68.99,68.91,68.97,2800.0,50.6009,50.6083,50.5496,50.5936,2800.0
2013-06-12 10:45:00,68.95,68.95,68.84,68.88,8500.0,50.5789,50.5789,50.4982,50.5276,8500.0
2013-06-12 10:50:00,68.86,68.88,68.81,68.81,1200.0,50.5129,50.5276,50.4762,50.4762,1200.0
2013-06-12 10:55:00,68.82,68.82,68.77,68.77,2700.0,50.4836,50.4836,50.4469,50.4469,2700.0
2013-06-12 11:00:00,68.75,68.79,68.73,68.77,2600.0,50.4322,50.4616,50.4175,50.4469,2600.0
2013-06-12 11:05:00,68.78,68.84,68.76,68.82,23100.0,50.4542,50.4982,50.4396,50.4836,23100.0
2013-06-12 11:10:00,68.83,68.83,68.74,68.74,10500.0,50.4909,50.4909,50.4249,50.4249,10500.0
2013-06-12 11:15:00,68.74,68.74,68.7,68.73,1500.0,50.4249,50.4249,50.3955,50.4175,1500.0
2013-06-12 11:20:00,68.82,68.86,68.82,68.84,5300.0,50.4836,50.5129,50.4836,50.4982,5300.0
2013-06-12 11:25:00,68.83,68.85,68.8,68.81,2400.0,50.4909,50.5056,50.4689,50.4762,2400.0
2013-06-12 11:30:00,68.8,68.82,68.73,68.79,10500.0,50.4689,50.4836,50.4175,50.4616,10500.0
2013-06-12 11:35:00,68.79,68.85,68.74,68.74,52100.0,50.4616,50.5056,50.4249,50.4249,52100.0
2013-06-12 11:40:00,68.76,68.79,68.71,68.76,4700.0,50.4396,50.4616,50.4029,50.4396,4700.0
2013-06-12 11:45:00,68.74,68.74,68.58,68.58,6200.0,50.4249,50.4249,50.3075,50.3075,6200.0
2013-06-12 11:50:00,68.63,68.63,68.51,68.51,4500.0,50.3442,50.3442,50.2562,50.2562,4500.0
2013-06-12 11:55:00,68.51,68.55,68.44,68.51,19600.0,50.2562,50.2855,50.2048,50.2562,19600.0
2013-06-12 12:00:00,68.5,68.58,68.47,68.58,6600.0,50.2488,50.3075,50.2268,50.3075,6600.0
2013-06-12 12:05:00,68.55,68.57,68.53,68.54,18700.0,50.2855,50.3002,50.2708,50.2782,18700.0
2013-06-12 12:10:00,68.51,68.51,68.42,68.42,6700.0,50.2562,50.2562,50.1901,50.1901,6700.0
2013-06-12 12:15:00,68.43,68.47,68.38,68.47,59400.0,50.1975,50.2268,50.1608,50.2268,59400.0
2013-06-12 12:20:00,68.46,68.47,68.46,68.47,4000.0,50.2195,50.2268,50.2195,50.2268,4000.0
2013-06-12 12:25:00,68.53,68.53,68.49,68.49,2600.0,50.2708,50.2708,50.2415,50.2415,2600.0
2013-06-12 12:30:00,68.48,68.5,68.45,68.5,4100.0,50.2342,50.2488,50.2121,50.2488,4100.0
2013-06-12 12:35:00,68.53,68.53,68.43,68.44,1600.0,50.2708,50.2708,50.1975,50.2048,1600.0
2013-06-12 12:40:00,68.45,68.45,68.37,68.42,1700.0,50.2121,50.2121,50.1535,50.1901,1700.0
2013-06-12 12:45:00,68.48,68.55,68.48,68.55,1900.0,50.2342,50.2855,50.2342,50.2855,1900.0
2013-06-12 12:50:00,68.54,68.59,68.54,68.57,4600.0,50.2782,50.3148,50.2782,50.3002,4600.0
2013-06-12 12:55:00,68.55,68.57,68.55,68.57,800.0,50.2855,50.3002,50.2855,50.3002,800.0
2013-06-12 13:00:00,68.56,68.57,68.53,68.56,3600.0,50.2928,50.3002,50.2708,50.2928,3600.0
2013-06-12 13:05:00,68.55,68.67,68.55,68.66,1800.0,50.2855,50.3735,50.2855,50.3662,1800.0
2013-06-12 13:10:00,68.68,68.68,68.61,68.63,4100.0,50.3809,50.3809,50.3295,50.3442,4100.0
2013-06-12 13:15:00,68.62,68.66,68.62,68.62,2100.0,50.3369,50.3662,50.3369,50.3369,2100.0
2013-06-12 13:20:00,68.6,68.63,68.55,68.55,35600.0,50.3222,50.3442,50.2855,50.2855,35600.0
2013-06-12 13:25:00,68.55,68.63,68.54,68.59,7500.0,50.2855,50.3442,50.2782,50.3148,7500.0
2013-06-12 13:30:00,68.6,68.64,68.59,68.59,3800.0,50.3222,50.3515,50.3148,50.3148,3800.0
2013-06-12 13:35:00,68.57,68.58,68.51,68.51,3900.0,50.3002,50.3075,50.2562,50.2562,3900.0
2013-06-12 13:40:00,68.51,68.51,68.46,68.5,4200.0,50.2562,50.2562,50.2195,50.2488,4200.0
2013-06-12 13:45:00,68.55,68.57,68.53,68.55,5000.0,50.2855,50.3002,50.2708,50.2855,5000.0
2013-06-12 13:50:00,68.55,68.65,68.53,68.65,7900.0,50.2855,50.3589,50.2708,50.3589,7900.0
2013-06-12 13:55:00,68.65,68.66,68.61,68.63,5700.0,50.3589,50.3662,50.3295,50.3442,5700.0
2013-06-12 14:00:00,68.62,68.63,68.53,68.54,4200.0,50.3369,50.3442,50.2708,50.2782,4200.0
2013-06-12 14:05:00,68.56,68.57,68.51,68.55,16800.0,50.2928,50.3002,50.2562,50.2855,16800.0
2013-06-12 14:10:00,68.56,68.56,68.41,68.43,12800.0,50.2928,50.2928,50.1828,50.1975,12800.0
2013-06-12 14:15:00,68.43,68.43,68.35,68.38,17500.0,50.1975,50.1975,50.1388,50.1608,17500.0
2013-06-12 14:20:00,68.39,68.45,68.39,68.42,4700.0,50.1681,50.2121,50.1681,50.1901,4700.0
2013-06-12 14:25:00,68.43,68.43,68.37,68.39,2800.0,50.1975,50.1975,50.1535,50.1681,2800.0
2013-06-12 14:30:00,68.39,68.45,68.3,68.34,15300.0,50.1681,50.2121,50.1021,50.1315,15300.0
2013-06-12 14:35:00,68.34,68.35,68.33,68.35,6400.0,50.1315,50.1388,50.1241,50.1388,6400.0
2013-06-12 14:40:00,68.38,68.44,68.38,68.4,8200.0,50.1608,50.2048,50.1608,50.1755,8200.0
2013-06-12 14:45:00,68.41,68.41,68.32,68.32,2300.0,50.1828,50.1828,50.1168,50.1168,2300.0
2013-06-12 14:50:00,68.33,68.38,68.3,68.34,8900.0,50.1241,50.1608,50.1021,50.1315,8900.0
2013-06-12 14:55:00,68.35,68.37,68.32,68.35,2400.0,50.1388,50.1535,50.1168,50.1388,2400.0
2013-06-12 15:00:00,68.37,68.37,68.29,68.31,6900.0,50.1535,50.1535,50.0948,50.1094,6900.0
2013-06-12 15:05:00,68.28,68.38,68.28,68.31,10700.0,50.0874,50.1608,50.0874,50.1094,10700.0
2013-06-12 15:10:00,68.34,68.36,68.28,68.33,5400.0,50.1315,50.1461,50.0874,50.1241,5400.0
2013-06-12 15:15:00,68.33,68.34,68.24,68.24,4700.0,50.1241,50.1315,50.0581,50.0581,4700.0
2013-06-12 15:20:00,68.24,68.32,68.23,68.32,2800.0,50.0581,50.1168,50.0508,50.1168,2800.0
2013-06-12 15:25:00,68.31,68.39,68.31,68.38,4200.0,50.1094,50.1681,50.1094,50.1608,4200.0
2013-06-12 15:30:00,68.38,68.39,68.27,68.27,20800.0,50.1608,50.1681,50.0801,50.0801,20800.0
2013-06-12 15:35:00,68.27,68.34,68.27,68.3,21000.0,50.0801,50.1315,50.0801,50.1021,21000.0
2013-06-12 15:40:00,68.31,68.34,68.28,68.32,43100.0,50.1094,50.1315,50.0874,50.1168,43100.0
2013-06-12 15:45:00,68.32,68.44,68.32,68.42,10000.0,50.1168,50.2048,50.1168,50.1901,10000.0
2013-06-12 15:50:00,68.43,68.44,68.36,68.38,8700.0,50.1975,50.2048,50.1461,50.1608,8700.0
2013-06-12 15:55:00,68.38,68.39,68.31,68.31,15500.0,50.1608,50.1681,50.1094,50.1094,15500.0
2013-06-13 09:30:00,68.28,68.31,68.2,68.27,16600.0,50.0874,50.1094,50.0288,50.0801,16600.0
2013-06-13 09:35:00,68.14,68.21,68.1,68.19,6800.0,49.9847,50.0361,49.9554,50.0214,6800.0
2013-06-13 09:40:00,68.22,68.23,68.22,68.23,3600.0,50.0434,50.0508,50.0434,50.0508,3600.0
2013-06-13 09:45:00,68.28,68.28,68.22,68.22,1800.0,50.0874,50.0874,50.0434,50.0434,1800.0
2013-06-13 09:50:00,68.25,68.25,68.2,68.24,9300.0,50.0654,50.0654,50.0288,50.0581,9300.0
2013-06-13 09:55:00,68.35,68.43,68.35,68.4,2900.0,50.1388,50.1975,50.1388,50.1755,2900.0
2013-06-13 10:00:00,68.42,68.51,68.41,68.51,2900.0,50.1901,50.2562,50.1828,50.2562,2900.0
2013-06-13 10:05:00,68.44,68.47,68.41,68.42,1500.0,50.2048,50.2268,50.1828,50.1901,1500.0
2013-06-13 10:10:00,68.37,68.37,68.31,68.31,2900.0,50.1535,50.1535,50.1094,50.1094,2900.0
2013-06-13 10:15:00,68.3,68.43,68.3,68.42,5800.0,50.1021,50.1975,50.1021,50.1901,5800.0
2013-06-13 10:20:00,68.41,68.44,68.34,68.36,6700.0,50.1828,50.2048,50.1315,50.1461,6700.0
2013-06-13 10:25:00,68.36,68.42,68.36,68.4,13400.0,50.1461,50.1901,50.1461,50.1755,13400.0
2013-06-13 10:30:00,68.39,68.49,68.39,68.49,5900.0,50.1681,50.2415,50.1681,50.2415,5900.0
2013-06-13 10:35:00,68.51,68.51,68.45,68.5,6500.0,50.2562,50.2562,50.2121,50.2488,6500.0
2013-06-13 10:40:00,68.51,68.51,68.46,68.5,31300.0,50.2562,50.2562,50.2195,50.2488,31300.0
2013-06-13 10:45:00,68.5,68.54,68.5,68.52,3600.0,50.2488,50.2782,50.2488,50.2635,3600.0
2013-06-13 10:50:00,68.53,68.56,68.51,68.51,800.0,50.2708,50.2928,50.2562,50.2562,800.0
2013-06-13 10:55:00,68.49,68.49,68.43,68.44,3000.0,50.2415,50.2415,50.1975,50.2048,3000.0
2013-06-13 11:00:00,68.44,68.5,68.44,68.47,8100.0,50.2048,50.2488,50.2048,50.2268,8100.0
2013-06-13 11:05:00,68.46,68.46,68.41,68.43,10200.0,50.2195,50.2195,50.1828,50.1975,10200.0
2013-06-13 11:10:00,68.44,68.49,68.41,68.48,28600.0,50.2048,50.2415,50.1828,50.2342,28600.0
2013-06-13 11:15:00,68.49,68.5,68.44,68.49,45400.0,50.2415,50.2488,50.2048,50.2415,45400.0
2013-06-13 11:20:00,68.5,68.53,68.47,68.52,34000.0,50.2488,50.2708,50.2268,50.2635,34000.0
2013-06-13 11:25:00,68.52,68.58,68.52,68.56,36000.0,50.2635,50.3075,50.2635,50.2928,36000.0
2013-06-13 11:30:00,68.56,68.57,68.49,68.5,33800.0,50.2928,50.3002,50.2415,50.2488,33800.0
2013-06-13 11:35:00,68.51,68.55,68.48,68.54,29700.0,50.2562,50.2855,50.2342,50.2782,29700.0
2013-06-13 11:40:00,68.54,68.61,68.54,68.6,7800.0,50.2782,50.3295,50.2782,50.3222,7800.0
2013-06-13 11:45:00,68.6,68.6,68.53,68.55,7500.0,50.3222,50.3222,50.2708,50.2855,7500.0
2013-06-13 11:50:00,68.58,68.59,68.53,68.53,9900.0,50.3075,50.3148,50.2708,50.2708,9900.0
2013-06-13 11:55:00,68.54,68.59,68.54,68.59,13700.0,50.2782,50.3148,50.2782,50.3148,13700.0
2013-06-13 12:00:00,68.59,68.63,68.59,68.61,12700.0,50.3148,50.3442,50.3148,50.3295,12700.0
2013-06-13 12:05:00,68.61,68.62,68.57,68.58,17000.0,50.3295,50.3369,50.3002,50.3075,17000.0
2013-06-13 12:10:00,68.58,68.58,68.53,68.54,11800.0,50.3075,50.3075,50.2708,50.2782,11800.0
2013-06-13 12:15:00,68.54,68.58,68.54,68.55,6600.0,50.2782,50.3075,50.2782,50.2855,6600.0
2013-06-13 12:20:00,68.56,68.56,68.54,68.56,4200.0,50.2928,50.2928,50.2782,50.2928,4200.0
2013-06-13 12:25:00,68.55,68.58,68.54,68.55,15700.0,50.2855,50.3075,50.2782,50.2855,15700.0
2013-06-13 12:30:00,68.57,68.6,68.57,68.6,4100.0,50.3002,50.3222,50.3002,50.3222,4100.0
2013-06-13 12:35:00,68.63,68.69,68.63,68.69,11000.0,50.3442,50.3882,50.3442,50.3882,11000.0
2013-06-13 12:40:00,68.69,68.7,68.69,68.7,11200.0,50.3882,50.3955,50.3882,50.3955,11200.0
2013-06-13 12:45:00,68.71,68.73,68.71,68.72,8400.0,50.4029,50.4175,50.4029,50.4102,8400.0
2013-06-13 12:50:00,68.73,68.77,68.72,68.76,21700.0,50.4175,50.4469,50.4102,50.4396,21700.0
2013-06-13 12:55:00,68.76,68.83,68.76,68.83,4600.0,50.4396,50.4909,50.4396,50.4909,4600.0
2013-06-13 13:00:00,68.83,68.84,68.77,68.77,29700.0,50.4909,50.4982,50.4469,50.4469,29700.0
2013-06-13 13:05:00,68.77,68.78,68.74,68.76,8800.0,50.4469,50.4542,50.4249,50.4396,8800.0
2013-06-13 13:10:00,68.74,68.79,68.74,68.78,11800.0,50.4249,50.4616,50.4249,50.4542,11800.0
2013-06-13 13:15:00,68.79,68.81,68.77,68.77,28900.0,50.4616,50.4762,50.4469,50.4469,28900.0
2013-06-13 13:20:00,68.76,68.77,68.74,68.75,8500.0,50.4396,50.4469,50.4249,50.4322,8500.0
2013-06-13 13:25:00,68.76,68.78,68.76,68.78,60800.0,50.4396,50.4542,50.4396,50.4542,60800.0
2013-06-13 13:30:00,68.79,68.81,68.77,68.78,17900.0,50.4616,50.4762,50.4469,50.4542,17900.0
2013-06-13 13:35:00,68.77,68.77,68.71,68.72,11000.0,50.4469,50.4469,50.4029,50.4102,11000.0
2013-06-13 13:40:00,68.72,68.72,68.71,68.72,3100.0,50.4102,50.4102,50.4029,50.4102,3100.0
2013-06-13 13:45:00,68.73,68.73,68.68,68.72,8700.0,50.4175,50.4175,50.3809,50.4102,8700.0
2013-06-13 13:50:00,68.71,68.78,68.71,68.77,6700.0,50.4029,50.4542,50.4029,50.4469,6700.0
2013-06-13 13:55:00,68.76,68.78,68.75,68.77,5800.0,50.4396,50.4542,50.4322,50.4469,5800.0
2013-06-13 14:00:00,68.78,68.92,68.78,68.9,13000.0,50.4542,50.5569,50.4542,50.5422,13000.0
2013-06-13 14:05:00,68.89,68.92,68.89,68.9,15900.0,50.5349,50.5569,50.5349,50.5422,15900.0
2013-06-13 14:10:00,68.91,68.92,68.88,68.91,16000.0,50.5496,50.5569,50.5276,50.5496,16000.0
2013-06-13 14:15:00,68.9,68.98,68.9,68.98,10600.0,50.5422,50.6009,50.5422,50.6009,10600.0
2013-06-13 14:20:00,68.98,68.99,68.96,68.97,34000.0,50.6009,50.6083,50.5863,50.5936,34000.0
2013-06-13 14:25:00,68.97,69.0,68.97,68.97,31000.0,50.5936,50.6156,50.5936,50.5936,31000.0
2013-06-13 14:30:00,68.97,69.0,68.96,68.96,15800.0,50.5936,50.6156,50.5863,50.5863,15800.0
2013-06-13 14:35:00,68.97,68.98,68.96,68.97,17800.0,50.5936,50.6009,50.5863,50.5936,17800.0
2013-06-13 14:40:00,68.98,68.98,68.94,68.95,9300.0,50.6009,50.6009,50.5716,50.5789,9300.0
2013-06-13 14:45:00,68.94,68.95,68.93,68.93,12100.0,50.5716,50.5789,50.5643,50.5643,12100.0
2013-06-13 14:50:00,68.93,68.98,68.92,68.97,9500.0,50.5643,50.6009,50.5569,50.5936,9500.0
2013-06-13 14:55:00,68.98,69.02,68.96,69.02,20500.0,50.6009,50.6303,50.5863,50.6303,20500.0
2013-06-13 15:00:00,69.02,69.07,69.02,69.05,16000.0,50.6303,50.667,50.6303,50.6523,16000.0
2013-06-13 15:05:00,69.06,69.12,69.05,69.1,13100.0,50.6596,50.7036,50.6523,50.689,13100.0
2013-06-13 15:10:00,69.1,69.13,69.09,69.12,6500.0,50.689,50.711,50.6816,50.7036,6500.0
2013-06-13 15:15:00,69.14,69.18,69.11,69.12,15500.0,50.7183,50.7476,50.6963,50.7036,15500.0
2013-06-13 15:20:00,69.11,69.13,69.1,69.13,8900.0,50.6963,50.711,50.689,50.711,8900.0
2013-06-13 15:25:00,69.14,69.19,69.12,69.18,10700.0,50.7183,50.755,50.7036,50.7476,10700.0
2013-06-13 15:30:00,69.17,69.19,69.12,69.13,7100.0,50.7403,50.755,50.7036,50.711,7100.0
2013-06-13 15:35:00,69.12,69.19,69.1,69.17,18500.0,50.7036,50.755,50.689,50.7403,18500.0
2013-06-13 15:40:00,69.21,69.33,69.21,69.33,9000.0,50.7697,50.8577,50.7697,50.8577,9000.0
2013-06-13 15:45:00,69.33,69.41,69.32,69.35,12900.0,50.8577,50.9164,50.8503,50.8724,12900.0
2013-06-13 15:50:00,69.34,69.35,69.29,69.3,13200.0,50.865,50.8724,50.8283,50.8357,13200.0
2013-06-13 15:55:00,69.28,69.34,69.26,69.3,67300.0,50.821,50.865,50.8063,50.8357,67300.0
2013-06-14 09:30:00,69.17,69.24,69.17,69.24,8900.0,50.7403,50.7917,50.7403,50.7917,8900.0
2013-06-14 09:35:00,69.24,69.25,69.19,69.19,5700.0,50.7917,50.799,50.755,50.755,5700.0
2013-06-14 09:40:00,69.2,69.26,69.17,69.23,2700.0,50.7623,50.8063,50.7403,50.7843,2700.0
2013-06-14 09:45:00,69.24,69.34,69.24,69.34,1500.0,50.7917,50.865,50.7917,50.865,1500.0
2013-06-14 09:50:00,69.31,69.31,69.25,69.26,2900.0,50.843,50.843,50.799,50.8063,2900.0
2013-06-14 09:55:00,69.26,69.34,69.22,69.34,9700.0,50.8063,50.865,50.777,50.865,9700.0
2013-06-14 10:00:00,69.34,69.42,69.34,69.42,2600.0,50.865,50.9237,50.865,50.9237,2600.0
2013-06-14 10:05:00,69.42,69.44,69.41,69.42,5200.0,50.9237,50.9384,50.9164,50.9237,5200.0
2013-06-14 10:10:00,69.41,69.41,69.36,69.39,4900.0,50.9164,50.9164,50.8797,50.9017,4900.0
2013-06-14 10:15:00,69.39,69.4,69.33,69.38,24900.0,50.9017,50.909,50.8577,50.8944,24900.0
2013-06-14 10:20:00,69.38,69.38,69.34,69.35,51900.0,50.8944,50.8944,50.865,50.8724,51900.0
2013-06-14 10:25:00,69.34,69.35,69.25,69.27,46500.0,50.865,50.8724,50.799,50.8137,46500.0
2013-06-14 10:30:00,69.26,69.28,69.25,69.28,20800.0,50.8063,50.821,50.799,50.821,20800.0
2013-06-14 10:35:00,69.29,69.3,69.18,69.2,54800.0,50.8283,50.8357,50.7476,50.7623,54800.0
2013-06-14 10:40:00,69.21,69.26,69.2,69.26,33700.0,50.7697,50.8063,50.7623,50.8063,33700.0
2013-06-14 10:45:00,69.25,69.25,69.14,69.14,45200.0,50.799,50.799,50.7183,50.7183,45200.0
2013-06-14 10:50:00,69.14,69.14,69.04,69.08,39200.0,50.7183,50.7183,50.6449,50.6743,39200.0
2013-06-14 10:55:00,69.08,69.1,68.99,68.99,61600.0,50.6743,50.689,50.6083,50.6083,61600.0
2013-06-14 11:00:00,69.02,69.05,68.95,69.04,33400.0,50.6303,50.6523,50.5789,50.6449,33400.0
2013-06-14 11:05:00,69.03,69.07,69.01,69.04,50600.0,50.6376,50.667,50.6229,50.6449,50600.0
2013-06-14 11:10:00,69.05,69.1,69.05,69.08,22500.0,50.6523,50.689,50.6523,50.6743,22500.0
2013-06-14 11:15:00,69.08,69.12,69.03,69.07,46900.0,50.6743,50.7036,50.6376,50.667,46900.0
2013-06-14 11:20:00,69.08,69.15,69.05,69.14,54400.0,50.6743,50.7256,50.6523,50.7183,54400.0
2013-06-14 11:25:00,69.14,69.16,69.12,69.12,42500.0,50.7183,50.733,50.7036,50.7036,42500.0
2013-06-14 11:30:00,69.12,69.15,69.01,69.07,51700.0,50.7036,50.7256,50.6229,50.667,51700.0
2013-06-14 11:35:00,69.07,69.17,69.07,69.13,38100.0,50.667,50.7403,50.667,50.711,38100.0
2013-06-14 11:40:00,69.13,69.16,69.0,69.01,69800.0,50.711,50.733,50.6156,50.6229,69800.0
2013-06-14 11:45:00,69.02,69.03,68.93,68.97,32200.0,50.6303,50.6376,50.5643,50.5936,32200.0
2013-06-14 11:50:00,68.96,69.0,68.94,69.0,43500.0,50.5863,50.6156,50.5716,50.6156,43500.0
2013-06-14 11:55:00,69.01,69.08,69.01,69.06,34400.0,50.6229,50.6743,50.6229,50.6596,34400.0
2013-06-14 12:00:00,69.07,69.07,68.94,69.0,34900.0,50.667,50.667,50.5716,50.6156,34900.0
2013-06-14 12:05:00,69.03,69.06,68.96,69.04,49300.0,50.6376,50.6596,50.5863,50.6449,49300.0
2013-06-14 12:10:00,69.05,69.05,69.01,69.01,51200.0,50.6523,50.6523,50.6229,50.6229,51200.0
2013-06-14 12:15:00,69.01,69.06,68.98,69.03,5800.0,50.6229,50.6596,50.6009,50.6376,5800.0
2013-06-14 12:20:00,69.03,69.14,69.0,69.02,787800.0,50.6376,50.7183,50.6156,50.6303,787800.0
2013-06-14 12:25:00,69.02,69.04,68.99,69.0,14200.0,50.6303,50.6449,50.6083,50.6156,14200.0
2013-06-14 12:30:00,69.01,69.03,68.98,68.98,3000.0,50.6229,50.6376,50.6009,50.6009,3000.0
2013-06-14 12:35:00,68.98,69.05,68.97,69.05,1600.0,50.6009,50.6523,50.5936,50.6523,1600.0
2013-06-14 12:40:00,69.06,69.07,69.0,69.06,3400.0,50.6596,50.667,50.6156,50.6596,3400.0
2013-06-14 12:45:00,69.04,69.08,69.04,69.08,1800.0,50.6449,50.6743,50.6449,50.6743,1800.0
2013-06-14 12:50:00,69.04,69.04,69.04,69.04,1400.0,50.6449,50.6449,50.6449,50.6449,1400.0
2013-06-14 12:55:00,68.96,68.97,68.9,68.92,25300.0,50.5863,50.5936,50.5422,50.5569,25300.0
2013-06-14 13:00:00,68.92,68.92,68.83,68.84,2300.0,50.5569,50.5569,50.4909,50.4982,2300.0
2013-06-14 13:05:00,68.83,68.87,68.83,68.87,7600.0,50.4909,50.5202,50.4909,50.5202,7600.0
2013-06-14 13:10:00,68.89,68.91,68.87,68.9,1300.0,50.5349,50.5496,50.5202,50.5422,1300.0
2013-06-14 13:15:00,68.91,68.91,68.83,68.83,2800.0,50.5496,50.5496,50.4909,50.4909,2800.0
2013-06-14 13:20:00,68.81,68.84,68.78,68.78,15600.0,50.4762,50.4982,50.4542,50.4542,15600.0
2013-06-14 13:25:00,68.78,68.78,68.73,68.74,2600.0,50.4542,50.4542,50.4175,50.4249,2600.0
2013-06-14 13:30:00,68.74,68.81,68.73,68.78,24800.0,50.4249,50.4762,50.4175,50.4542,24800.0
2013-06-14 13:35:00,68.79,68.79,68.73,68.74,3500.0,50.4616,50.4616,50.4175,50.4249,3500.0
2013-06-14 13:40:00,68.81,68.82,68.78,68.8,4300.0,50.4762,50.4836,50.4542,50.4689,4300.0
2013-06-14 13:45:00,68.8,68.84,68.8,68.84,700.0,50.4689,50.4982,50.4689,50.4982,700.0
2013-06-14 13:50:00,68.84,68.84,68.76,68.79,67600.0,50.4982,50.4982,50.4396,50.4616,67600.0
2013-06-14 13:55:00,68.78,68.8,68.77,68.79,2300.0,50.4542,50.4689,50.4469,50.4616,2300.0
2013-06-14 14:00:00,68.8,68.8,68.72,68.76,384800.0,50.4689,50.4689,50.4102,50.4396,384800.0
2013-06-14 14:05:00,68.77,68.88,68.76,68.88,38100.0,50.4469,50.5276,50.4396,50.5276,38100.0
2013-06-14 14:10:00,68.87,68.87,68.84,68.85,30600.0,50.5202,50.5202,50.4982,50.5056,30600.0
2013-06-14 14:15:00,68.85,68.88,68.84,68.88,10700.0,50.5056,50.5276,50.4982,50.5276,10700.0
2013-06-14 14:20:00,68.91,69.01,68.89,68.99,9600.0,50.5496,50.6229,50.5349,50.6083,9600.0
2013-06-14 14:25:00,68.99,69.02,68.96,68.96,5400.0,50.6083,50.6303,50.5863,50.5863,5400.0
2013-06-14 14:30:00,68.95,68.95,68.92,68.92,2500.0,50.5789,50.5789,50.5569,50.5569,2500.0
2013-06-14 14:35:00,68.92,68.98,68.91,68.98,3000.0,50.5569,50.6009,50.5496,50.6009,3000.0
2013-06-14 14:40:00,68.99,68.99,68.94,68.95,4300.0,50.6083,50.6083,50.5716,50.5789,4300.0
2013-06-14 14:45:00,68.95,68.95,68.92,68.93,2400.0,50.5789,50.5789,50.5569,50.5643,2400.0
2013-06-14 14:50:00,68.92,68.93,68.91,68.91,700.0,50.5569,50.5643,50.5496,50.5496,700.0
2013-06-14 14:55:00,68.88,68.88,68.81,68.81,2700.0,50.5276,50.5276,50.4762,50.4762,2700.0
2013-06-14 15:00:00,68.82,68.93,68.82,68.92,5600.0,50.4836,50.5643,50.4836,50.5569,5600.0
2013-06-14 15:05:00,68.94,68.96,68.93,68.93,8300.0,50.5716,50.5863,50.5643,50.5643,8300.0
2013-06-14 15:10:00,68.93,68.95,68.92,68.95,2200.0,50.5643,50.5789,50.5569,50.5789,2200.0
2013-06-14 15:15:00,69.01,69.01,68.96,68.97,7800.0,50.6229,50.6229,50.5863,50.5936,7800.0
2013-06-14 15:20:00,69.03,69.03,68.97,69.0,3000.0,50.6376,50.6376,50.5936,50.6156,3000.0
2013-06-14 15:25:00,68.99,69.02,68.97,68.97,5500.0,50.6083,50.6303,50.5936,50.5936,5500.0
2013-06-14 15:30:00,68.92,68.96,68.89,68.89,4000.0,50.5569,50.5863,50.5349,50.5349,4000.0
2013-06-14 15:35:00,68.88,68.94,68.88,68.9,12100.0,50.5276,50.5716,50.5276,50.5422,12100.0
2013-06-14 15:40:00,68.91,68.92,68.81,68.81,14100.0,50.5496,50.5569,50.4762,50.4762,14100.0
2013-06-14 15:45:00,68.81,68.88,68.76,68.87,10200.0,50.4762,50.5276,50.4396,50.5202,10200.0
2013-06-14 15:50:00,68.87,68.88,68.82,68.86,4000.0,50.5202,50.5276,50.4836,50.5129,4000.0
2013-06-14 15:55:00,68.86,68.9,68.85,68.86,10900.0,50.5129,50.5422,50.5056,50.5129,10900.0
2013-06-17 09:30:00,69.32,69.43,69.32,69.43,7900.0,50.8503,50.931,50.8503,50.931,7900.0
2013-06-17 09:35:00,69.5,69.5,69.4,69.4,3700.0,50.9824,50.9824,50.909,50.909,3700.0
2013-06-17 09:40:00,69.46,69.5,69.41,69.5,19100.0,50.953,50.9824,50.9164,50.9824,19100.0
2013-06-17 09:45:00,69.53,69.58,69.52,69.57,1900.0,51.0044,51.0411,50.9971,51.0337,1900.0
2013-06-17 09:50:00,69.57,69.58,69.53,69.55,6600.0,51.0337,51.0411,51.0044,51.0191,6600.0
2013-06-17 09:55:00,69.52,69.52,69.51,69.51,1500.0,50.9971,50.9971,50.9897,50.9897,1500.0
2013-06-17 10:00:00,69.51,69.55,69.43,69.47,18100.0,50.9897,51.0191,50.931,50.9604,18100.0
2013-06-17 10:05:00,69.44,69.5,69.44,69.5,1900.0,50.9384,50.9824,50.9384,50.9824,1900.0
2013-06-17 10:10:00,69.52,69.52,69.49,69.49,1000.0,50.9971,50.9971,50.975,50.975,1000.0
2013-06-17 10:15:00,69.52,69.52,69.45,69.45,1000.0,50.9971,50.9971,50.9457,50.9457,1000.0
2013-06-17 10:20:00,69.49,69.49,69.46,69.46,3200.0,50.975,50.975,50.953,50.953,3200.0
2013-06-17 10:25:00,69.46,69.52,69.46,69.49,4300.0,50.953,50.9971,50.953,50.975,4300.0
2013-06-17 10:30:00,69.51,69.54,69.5,69.52,28600.0,50.9897,51.0117,50.9824,50.9971,28600.0
2013-06-17 10:35:00,69.52,69.54,69.49,69.49,24200.0,50.9971,51.0117,50.975,50.975,24200.0
2013-06-17 10:40:00,69.49,69.51,69.48,69.49,26900.0,50.975,50.9897,50.9677,50.975,26900.0
2013-06-17 10:45:00,69.49,69.54,69.48,69.51,32800.0,50.975,51.0117,50.9677,50.9897,32800.0
2013-06-17 10:50:00,69.52,69.56,69.52,69.54,29300.0,50.9971,51.0264,50.9971,51.0117,29300.0
2013-06-17 10:55:00,69.54,69.61,69.54,69.6,26500.0,51.0117,51.0631,51.0117,51.0557,26500.0
2013-06-17 11:00:00,69.61,69.61,69.58,69.58,11900.0,51.0631,51.0631,51.0411,51.0411,11900.0
2013-06-17 11:05:00,69.6,69.62,69.57,69.62,7900.0,51.0557,51.0704,51.0337,51.0704,7900.0
2013-06-17 11:10:00,69.62,69.65,69.62,69.64,5600.0,51.0704,51.0924,51.0704,51.0851,5600.0
2013-06-17 11:15:00,69.64,69.65,69.57,69.58,73200.0,51.0851,51.0924,51.0337,51.0411,73200.0
2013-06-17 11:20:00,69.58,69.59,69.56,69.57,15600.0,51.0411,51.0484,51.0264,51.0337,15600.0
2013-06-17 11:25:00,69.57,69.57,69.52,69.55,27300.0,51.0337,51.0337,50.9971,51.0191,27300.0
2013-06-17 11:30:00,69.55,69.55,69.52,69.53,9300.0,51.0191,51.0191,50.9971,51.0044,9300.0
2013-06-17 11:35:00,69.53,69.55,69.49,69.52,13600.0,51.0044,51.0191,50.975,50.9971,13600.0
2013-06-17 11:40:00,69.52,69.53,69.49,69.49,7500.0,50.9971,51.0044,50.975,50.975,7500.0
2013-06-17 11:45:00,69.5,69.51,69.47,69.48,10900.0,50.9824,50.9897,50.9604,50.9677,10900.0
2013-06-17 11:50:00,69.49,69.52,69.48,69.51,65500.0,50.975,50.9971,50.9677,50.9897,65500.0
2013-06-17 11:55:00,69.5,69.5,69.48,69.5,10800.0,50.9824,50.9824,50.9677,50.9824,10800.0
2013-06-17 12:00:00,69.5,69.52,69.48,69.52,5400.0,50.9824,50.9971,50.9677,50.9971,5400.0
2013-06-17 12:05:00,69.51,69.51,69.47,69.5,4300.0,50.9897,50.9897,50.9604,50.9824,4300.0
2013-06-17 12:10:00,69.49,69.49,69.46,69.46,6100.0,50.975,50.975,50.953,50.953,6100.0
2013-06-17 12:15:00,69.47,69.47,69.46,69.46,102100.0,50.9604,50.9604,50.953,50.953,102100.0
2013-06-17 12:20:00,69.47,69.49,69.47,69.48,3500.0,50.9604,50.975,50.9604,50.9677,3500.0
2013-06-17 12:25:00,69.47,69.48,69.45,69.45,25600.0,50.9604,50.9677,50.9457,50.9457,25600.0
2013-06-17 12:30:00,69.45,69.47,69.45,69.47,72400.0,50.9457,50.9604,50.9457,50.9604,72400.0
2013-06-17 12:35:00,69.46,69.46,69.45,69.45,1600.0,50.953,50.953,50.9457,50.9457,1600.0
2013-06-17 12:40:00,69.46,69.49,69.46,69.49,6700.0,50.953,50.975,50.953,50.975,6700.0
2013-06-17 12:45:00,69.49,69.52,69.49,69.5,3800.0,50.975,50.9971,50.975,50.9824,3800.0
2013-06-17 12:50:00,69.49,69.51,69.49,69.5,1200.0,50.975,50.9897,50.975,50.9824,1200.0
2013-06-17 12:55:00,69.49,69.5,69.44,69.47,36300.0,50.975,50.9824,50.9384,50.9604,36300.0
2013-06-17 13:00:00,69.46,69.5,69.46,69.48,54800.0,50.953,50.9824,50.953,50.9677,54800.0
2013-06-17 13:05:00,69.47,69.49,69.45,69.45,43900.0,50.9604,50.975,50.9457,50.9457,43900.0
2013-06-17 13:10:00,69.45,69.45,69.44,69.44,500.0,50.9457,50.9457,50.9384,50.9384,500.0
2013-06-17 13:15:00,69.43,69.45,69.42,69.45,7300.0,50.931,50.9457,50.9237,50.9457,7300.0
2013-06-17 13:20:00,69.46,69.56,69.44,69.55,11700.0,50.953,51.0264,50.9384,51.0191,11700.0
2013-06-17 13:25:00,69.53,69.55,69.53,69.53,19300.0,51.0044,51.0191,51.0044,51.0044,19300.0
2013-06-17 13:30:00,69.54,69.56,69.53,69.56,1200.0,51.0117,51.0264,51.0044,51.0264,1200.0
2013-06-17 13:35:00,69.56,69.58,69.53,69.54,4400.0,51.0264,51.0411,51.0044,51.0117,4400.0
2013-06-17 13:40:00,69.56,69.56,69.53,69.55,6200.0,51.0264,51.0264,51.0044,51.0191,6200.0
2013-06-17 13:45:00,69.56,69.56,69.53,69.53,2300.0,51.0264,51.0264,51.0044,51.0044,2300.0
2013-06-17 13:50:00,69.54,69.57,69.52,69.52,13500.0,51.0117,51.0337,50.9971,50.9971,13500.0
2013-06-17 13:55:00,69.52,69.55,69.52,69.55,800.0,50.9971,51.0191,50.9971,51.0191,800.0
2013-06-17 14:00:00,69.55,69.55,69.51,69.51,10200.0,51.0191,51.0191,50.9897,50.9897,10200.0
2013-06-17 14:05:00,69.52,69.52,69.38,69.41,4400.0,50.9971,50.9971,50.8944,50.9164,4400.0
2013-06-17 14:10:00,69.41,69.43,69.33,69.43,4100.0,50.9164,50.931,50.8577,50.931,4100.0
2013-06-17 14:15:00,69.36,69.39,69.34,69.35,14700.0,50.8797,50.9017,50.865,50.8724,14700.0
2013-06-17 14:20:00,69.36,69.38,69.24,69.24,5000.0,50.8797,50.8944,50.7917,50.7917,5000.0
2013-06-17 14:25:00,69.24,69.24,69.15,69.16,11800.0,50.7917,50.7917,50.7256,50.733,11800.0
2013-06-17 14:30:00,69.2,69.28,69.14,69.25,2400.0,50.7623,50.821,50.7183,50.799,2400.0
2013-06-17 14:35:00,69.26,69.28,69.23,69.25,14500.0,50.8063,50.821,50.7843,50.799,14500.0
2013-06-17 14:40:00,69.27,69.3,69.2,69.22,10700.0,50.8137,50.8357,50.7623,50.777,10700.0
2013-06-17 14:45:00,69.23,69.23,69.04,69.05,33400.0,50.7843,50.7843,50.6449,50.6523,33400.0
2013-06-17 14:50:00,69.05,69.08,68.99,69.04,15600.0,50.6523,50.6743,50.6083,50.6449,15600.0
2013-06-17 14:55:00,68.97,69.05,68.96,69.05,14800.0,50.5936,50.6523,50.5863,50.6523,14800.0
2013-06-17 15:00:00,69.04,69.13,69.0,69.13,151300.0,50.6449,50.711,50.6156,50.711,151300.0
2013-06-17 15:05:00,69.12,69.15,69.07,69.14,10600.0,50.7036,50.7256,50.667,50.7183,10600.0
2013-06-17 15:10:00,69.14,69.14,69.05,69.05,9200.0,50.7183,50.7183,50.6523,50.6523,9200.0
2013-06-17 15:15:00,69.07,69.11,69.03,69.08,4900.0,50.667,50.6963,50.6376,50.6743,4900.0
2013-06-17 15:20:00,69.09,69.11,69.03,69.11,2700.0,50.6816,50.6963,50.6376,50.6963,2700.0
2013-06-17 15:25:00,69.12,69.16,69.09,69.14,5700.0,50.7036,50.733,50.6816,50.7183,5700.0
2013-06-17 15:30:00,69.17,69.3,69.17,69.3,3600.0,50.7403,50.8357,50.7403,50.8357,3600.0
2013-06-17 15:35:00,69.31,69.39,69.31,69.37,1800.0,50.843,50.9017,50.843,50.887,1800.0
2013-06-17 15:40:00,69.39,69.4,69.35,69.37,3800.0,50.9017,50.909,50.8724,50.887,3800.0
2013-06-17 15:45:00,69.36,69.39,69.32,69.39,7300.0,50.8797,50.9017,50.8503,50.9017,7300.0
2013-06-17 15:50:00,69.37,69.37,69.27,69.27,16200.0,50.887,50.887,50.8137,50.8137,16200.0
2013-06-17 15:55:00,69.29,69.35,69.29,69.35,5200.0,50.8283,50.8724,50.8283,50.8724,5200.0
2013-06-18 09:30:00,69.43,69.48,69.43,69.48,12200.0,50.931,50.9677,50.931,50.9677,12200.0
2013-06-18 09:35:00,69.46,69.55,69.44,69.49,9100.0,50.953,51.0191,50.9384,50.975,9100.0
2013-06-18 09:40:00,69.47,69.47,69.44,69.44,6400.0,50.9604,50.9604,50.9384,50.9384,6400.0
2013-06-18 09:45:00,69.45,69.48,69.41,69.48,6900.0,50.9457,50.9677,50.9164,50.9677,6900.0
2013-06-18 09:50:00,69.5,69.5,69.47,69.48,800.0,50.9824,50.9824,50.9604,50.9677,800.0
2013-06-18 09:55:00,69.48,69.49,69.44,69.45,2200.0,50.9677,50.975,50.9384,50.9457,2200.0
2013-06-18 10:00:00,69.45,69.45,69.39,69.42,5900.0,50.9457,50.9457,50.9017,50.9237,5900.0
2013-06-18 10:05:00,69.43,69.48,69.43,69.44,5800.0,50.931,50.9677,50.931,50.9384,5800.0
2013-06-18 10:10:00,69.48,69.52,69.44,69.52,4400.0,50.9677,50.9971,50.9384,50.9971,4400.0
2013-06-18 10:15:00,69.5,69.55,69.5,69.54,3600.0,50.9824,51.0191,50.9824,51.0117,3600.0
2013-06-18 10:20:00,69.55,69.55,69.51,69.53,2800.0,51.0191,51.0191,50.9897,51.0044,2800.0
2013-06-18 10:25:00,69.52,69.54,69.52,69.52,2700.0,50.9971,51.0117,50.9971,50.9971,2700.0
2013-06-18 10:30:00,69.55,69.61,69.55,69.59,32000.0,51.0191,51.0631,51.0191,51.0484,32000.0
2013-06-18 10:35:00,69.59,69.66,69.59,69.65,12900.0,51.0484,51.0998,51.0484,51.0924,12900.0
2013-06-18 10:40:00,69.65,69.67,69.62,69.62,8100.0,51.0924,51.1071,51.0704,51.0704,8100.0
2013-06-18 10:45:00,69.63,69.63,69.59,69.62,8000.0,51.0777,51.0777,51.0484,51.0704,8000.0
2013-06-18 10:50:00,69.62,69.65,69.61,69.64,4900.0,51.0704,51.0924,51.0631,51.0851,4900.0
2013-06-18 10:55:00,69.63,69.67,69.63,69.65,8800.0,51.0777,51.1071,51.0777,51.0924,8800.0
2013-06-18 11:00:00,69.63,69.63,69.59,69.61,2800.0,51.0777,51.0777,51.0484,51.0631,2800.0
2013-06-18 11:05:00,69.61,69.61,69.59,69.59,1500.0,51.0631,51.0631,51.0484,51.0484,1500.0
2013-06-18 11:10:00,69.59,69.59,69.57,69.59,3800.0,51.0484,51.0484,51.0337,51.0484,3800.0
2013-06-18 11:15:00,69.59,69.62,69.59,69.6,16400.0,51.0484,51.0704,51.0484,51.0557,16400.0
2013-06-18 11:20:00,69.61,69.62,69.58,69.59,2200.0,51.0631,51.0704,51.0411,51.0484,2200.0
2013-06-18 11:25:00,69.65,69.69,69.65,69.68,1400.0,51.0924,51.1218,51.0924,51.1144,1400.0
2013-06-18 11:30:00,69.72,69.76,69.72,69.76,3000.0,51.1438,51.1731,51.1438,51.1731,3000.0
2013-06-18 11:35:00,69.75,69.77,69.72,69.72,2600.0,51.1658,51.1804,51.1438,51.1438,2600.0
2013-06-18 11:40:00,69.71,69.75,69.71,69.72,2000.0,51.1364,51.1658,51.1364,51.1438,2000.0
2013-06-18 11:45:00,69.71,69.72,69.69,69.69,3900.0,51.1364,51.1438,51.1218,51.1218,3900.0
2013-06-18 11:50:00,69.69,69.71,69.67,69.71,2100.0,51.1218,51.1364,51.1071,51.1364,2100.0
2013-06-18 11:55:00,69.7,69.7,69.67,69.67,500.0,51.1291,51.1291,51.1071,51.1071,500.0
2013-06-18 12:00:00,69.68,69.69,69.66,69.66,5400.0,51.1144,51.1218,51.0998,51.0998,5400.0
2013-06-18 12:05:00,69.67,69.7,69.65,69.66,1900.0,51.1071,51.1291,51.0924,51.0998,1900.0
2013-06-18 12:10:00,69.66,69.67,69.66,69.67,600.0,51.0998,51.1071,51.0998,51.1071,600.0
2013-06-18 12:15:00,69.68,69.7,69.67,69.67,2000.0,51.1144,51.1291,51.1071,51.1071,2000.0
2013-06-18 12:20:00,69.68,69.68,69.67,69.67,2200.0,51.1144,51.1144,51.1071,51.1071,2200.0
2013-06-18 12:25:00,69.67,69.69,69.67,69.67,900.0,51.1071,51.1218,51.1071,51.1071,900.0
2013-06-18 12:30:00,69.68,69.71,69.68,69.71,1100.0,51.1144,51.1364,51.1144,51.1364,1100.0
2013-06-18 12:35:00,69.7,69.73,69.7,69.73,2300.0,51.1291,51.1511,51.1291,51.1511,2300.0
2013-06-18 12:40:00,69.74,69.75,69.73,69.73,1100.0,51.1584,51.1658,51.1511,51.1511,1100.0
2013-06-18 12:45:00,69.74,69.75,69.73,69.75,900.0,51.1584,51.1658,51.1511,51.1658,900.0
2013-06-18 12:50:00,69.74,69.78,69.74,69.77,1500.0,51.1584,51.1878,51.1584,51.1804,1500.0
2013-06-18 12:55:00,69.78,69.83,69.77,69.82,4200.0,51.1878,51.2245,51.1804,51.2171,4200.0
2013-06-18 13:00:00,69.82,69.82,69.77,69.77,2100.0,51.2171,51.2171,51.1804,51.1804,2100.0
2013-06-18 13:05:00,69.76,69.76,69.74,69.74,900.0,51.1731,51.1731,51.1584,51.1584,900.0
2013-06-18 13:10:00,69.75,69.76,69.73,69.73,67900.0,51.1658,51.1731,51.1511,51.1511,67900.0
2013-06-18 13:15:00,69.75,69.75,69.72,69.74,72100.0,51.1658,51.1658,51.1438,51.1584,72100.0
2013-06-18 13:20:00,69.75,69.75,69.73,69.74,1000.0,51.1658,51.1658,51.1511,51.1584,1000.0
2013-06-18 13:25:00,69.75,69.76,69.74,69.74,1000.0,51.1658,51.1731,51.1584,51.1584,1000.0
2013-06-18 13:30:00,69.72,69.73,69.7,69.72,800.0,51.1438,51.1511,51.1291,51.1438,800.0
2013-06-18 13:35:00,69.72,69.76,69.72,69.73,3600.0,51.1438,51.1731,51.1438,51.1511,3600.0
2013-06-18 13:40:00,69.76,69.78,69.75,69.78,19600.0,51.1731,51.1878,51.1658,51.1878,19600.0
2013-06-18 13:45:00,69.79,69.81,69.78,69.78,4300.0,51.1951,51.2098,51.1878,51.1878,4300.0
2013-06-18 13:50:00,69.79,69.85,69.79,69.83,4400.0,51.1951,51.2391,51.1951,51.2245,4400.0
2013-06-18 13:55:00,69.82,69.82,69.8,69.8,5200.0,51.2171,51.2171,51.2025,51.2025,5200.0
2013-06-18 14:00:00,69.82,69.83,69.76,69.82,11100.0,51.2171,51.2245,51.1731,51.2171,11100.0
2013-06-18 14:05:00,69.87,69.87,69.86,69.87,3000.0,51.2538,51.2538,51.2465,51.2538,3000.0
2013-06-18 14:10:00,69.87,69.9,69.86,69.88,5300.0,51.2538,51.2758,51.2465,51.2611,5300.0
2013-06-18 14:15:00,69.87,69.89,69.86,69.87,9400.0,51.2538,51.2685,51.2465,51.2538,9400.0
2013-06-18 14:20:00,69.87,69.88,69.85,69.87,3400.0,51.2538,51.2611,51.2391,51.2538,3400.0
2013-06-18 14:25:00,69.89,69.89,69.81,69.84,4800.0,51.2685,51.2685,51.2098,51.2318,4800.0
2013-06-18 14:30:00,69.85,69.89,69.84,69.89,4500.0,51.2391,51.2685,51.2318,51.2685,4500.0
2013-06-18 14:35:00,69.87,69.88,69.85,69.86,3200.0,51.2538,51.2611,51.2391,51.2465,3200.0
2013-06-18 14:40:00,69.87,69.88,69.84,69.86,4200.0,51.2538,51.2611,51.2318,51.2465,4200.0
2013-06-18 14:45:00,69.85,69.93,69.85,69.9,6100.0,51.2391,51.2978,51.2391,51.2758,6100.0
2013-06-18 14:50:00,69.9,69.93,69.88,69.9,5700.0,51.2758,51.2978,51.2611,51.2758,5700.0
2013-06-18 14:55:00,69.91,69.92,69.89,69.92,8100.0,51.2831,51.2905,51.2685,51.2905,8100.0
2013-06-18 15:00:00,69.91,69.91,69.89,69.9,6300.0,51.2831,51.2831,51.2685,51.2758,6300.0
2013-06-18 15:05:00,69.87,69.88,69.85,69.86,11900.0,51.2538,51.2611,51.2391,51.2465,11900.0
2013-06-18 15:10:00,69.88,69.89,69.83,69.85,2400.0,51.2611,51.2685,51.2245,51.2391,2400.0
2013-06-18 15:15:00,69.85,69.86,69.8,69.85,4400.0,51.2391,51.2465,51.2025,51.2391,4400.0
2013-06-18 15:20:00,69.85,69.89,69.85,69.87,3600.0,51.2391,51.2685,51.2391,51.2538,3600.0
2013-06-18 15:25:00,69.9,69.91,69.87,69.91,5700.0,51.2758,51.2831,51.2538,51.2831,5700.0
2013-06-18 15:30:00,69.92,69.92,69.86,69.89,2900.0,51.2905,51.2905,51.2465,51.2685,2900.0
2013-06-18 15:35:00,69.86,69.88,69.83,69.84,3300.0,51.2465,51.2611,51.2245,51.2318,3300.0
2013-06-18 15:40:00,69.84,69.88,69.83,69.84,3800.0,51.2318,51.2611,51.2245,51.2318,3800.0
2013-06-18 15:45:00,69.83,69.83,69.8,69.8,4800.0,51.2245,51.2245,51.2025,51.2025,4800.0
2013-06-18 15:50:00,69.79,69.81,69.74,69.76,6700.0,51.1951,51.2098,51.1584,51.1731,6700.0
2013-06-18 15:55:00,69.77,69.84,69.75,69.84,7400.0,51.1804,51.2318,51.1658,51.2318,7400.0
2013-06-19 09:30:00,69.79,69.79,69.65,69.66,14400.0,51.1951,51.1951,51.0924,51.0998,14400.0
2013-06-19 09:35:00,69.68,69.73,69.66,69.68,8000.0,51.1144,51.1511,51.0998,51.1144,8000.0
2013-06-19 09:40:00,69.64,69.65,69.59,69.63,800.0,51.0851,51.0924,51.0484,51.0777,800.0
2013-06-19 09:45:00,69.61,69.65,69.59,69.59,3000.0,51.0631,51.0924,51.0484,51.0484,3000.0
2013-06-19 09:50:00,69.58,69.61,69.54,69.59,7000.0,51.0411,51.0631,51.0117,51.0484,7000.0
2013-06-19 09:55:00,69.6,69.64,69.59,69.6,4600.0,51.0557,51.0851,51.0484,51.0557,4600.0
2013-06-19 10:00:00,69.59,69.68,69.59,69.66,2600.0,51.0484,51.1144,51.0484,51.0998,2600.0
2013-06-19 10:05:00,69.66,69.68,69.64,69.65,6900.0,51.0998,51.1144,51.0851,51.0924,6900.0
2013-06-19 10:10:00,69.65,69.67,69.65,69.67,200.0,51.0924,51.1071,51.0924,51.1071,200.0
2013-06-19 10:15:00,69.67,69.7,69.64,69.69,1300.0,51.1071,51.1291,51.0851,51.1218,1300.0
2013-06-19 10:20:00,69.71,69.73,69.71,69.73,1100.0,51.1364,51.1511,51.1364,51.1511,1100.0
2013-06-19 10:25:00,69.74,69.76,69.74,69.76,2600.0,51.1584,51.1731,51.1584,51.1731,2600.0
2013-06-19 10:30:00,69.75,69.75,69.72,69.74,9100.0,51.1658,51.1658,51.1438,51.1584,9100.0
2013-06-19 10:35:00,69.74,69.76,69.72,69.76,1000.0,51.1584,51.1731,51.1438,51.1731,1000.0
2013-06-19 10:40:00,69.74,69.78,69.73,69.78,4900.0,51.1584,51.1878,51.1511,51.1878,4900.0
2013-06-19 10:45:00,69.79,69.79,69.7,69.7,4700.0,51.1951,51.1951,51.1291,51.1291,4700.0
2013-06-19 10:50:00,69.72,69.74,69.71,69.73,3000.0,51.1438,51.1584,51.1364,51.1511,3000.0
2013-06-19 10:55:00,69.7,69.74,69.69,69.72,4900.0,51.1291,51.1584,51.1218,51.1438,4900.0
2013-06-19 11:00:00,69.72,69.72,69.69,69.7,2500.0,51.1438,51.1438,51.1218,51.1291,2500.0
2013-06-19 11:05:00,69.72,69.72,69.7,69.7,6000.0,51.1438,51.1438,51.1291,51.1291,6000.0
2013-06-19 11:10:00,69.72,69.77,69.72,69.73,3700.0,51.1438,51.1804,51.1438,51.1511,3700.0
2013-06-19 11:15:00,69.75,69.76,69.74,69.76,4600.0,51.1658,51.1731,51.1584,51.1731,4600.0
2013-06-19 11:20:00,69.76,69.77,69.72,69.72,2100.0,51.1731,51.1804,51.1438,51.1438,2100.0
2013-06-19 11:25:00,69.73,69.73,69.7,69.73,8600.0,51.1511,51.1511,51.1291,51.1511,8600.0
2013-06-19 11:30:00,69.72,69.75,69.69,69.75,5500.0,51.1438,51.1658,51.1218,51.1658,5500.0
2013-06-19 11:35:00,69.78,69.78,69.74,69.74,1300.0,51.1878,51.1878,51.1584,51.1584,1300.0
2013-06-19 11:40:00,69.73,69.76,69.71,69.76,2400.0,51.1511,51.1731,51.1364,51.1731,2400.0
2013-06-19 11:45:00,69.75,69.75,69.72,69.72,2000.0,51.1658,51.1658,51.1438,51.1438,2000.0
2013-06-19 11:50:00,69.73,69.74,69.72,69.73,2200.0,51.1511,51.1584,51.1438,51.1511,2200.0
2013-06-19 11:55:00,69.74,69.74,69.71,69.71,3100.0,51.1584,51.1584,51.1364,51.1364,3100.0
2013-06-19 12:00:00,69.71,69.72,69.68,69.7,3400.0,51.1364,51.1438,51.1144,51.1291,3400.0
2013-06-19 12:05:00,69.69,69.72,69.69,69.7,10700.0,51.1218,51.1438,51.1218,51.1291,10700.0
2013-06-19 12:10:00,69.69,69.71,69.69,69.71,12500.0,51.1218,51.1364,51.1218,51.1364,12500.0
2013-06-19 12:15:00,69.72,69.72,69.68,69.68,2500.0,51.1438,51.1438,51.1144,51.1144,2500.0
2013-06-19 12:20:00,69.67,69.69,69.67,69.68,1100.0,51.1071,51.1218,51.1071,51.1144,1100.0
2013-06-19 12:25:00,69.71,69.71,69.68,69.68,900.0,51.1364,51.1364,51.1144,51.1144,900.0
2013-06-19 12:30:00,69.72,69.72,69.69,69.7,3800.0,51.1438,51.1438,51.1218,51.1291,3800.0
2013-06-19 12:35:00,69.7,69.73,69.7,69.73,5600.0,51.1291,51.1511,51.1291,51.1511,5600.0
2013-06-19 12:40:00,69.75,69.77,69.75,69.77,1000.0,51.1658,51.1804,51.1658,51.1804,1000.0
2013-06-19 12:45:00,69.76,69.79,69.76,69.77,2800.0,51.1731,51.1951,51.1731,51.1804,2800.0
2013-06-19 12:50:00,69.76,69.76,69.74,69.75,1600.0,51.1731,51.1731,51.1584,51.1658,1600.0
2013-06-19 12:55:00,69.73,69.74,69.73,69.73,1100.0,51.1511,51.1584,51.1511,51.1511,1100.0
2013-06-19 13:00:00,69.74,69.74,69.72,69.74,2000.0,51.1584,51.1584,51.1438,51.1584,2000.0
2013-06-19 13:05:00,69.73,69.75,69.72,69.74,1200.0,51.1511,51.1658,51.1438,51.1584,1200.0
2013-06-19 13:10:00,69.77,69.78,69.76,69.76,5300.0,51.1804,51.1878,51.1731,51.1731,5300.0
2013-06-19 13:15:00,69.75,69.78,69.75,69.77,3900.0,51.1658,51.1878,51.1658,51.1804,3900.0
2013-06-19 13:20:00,69.76,69.78,69.75,69.76,29500.0,51.1731,51.1878,51.1658,51.1731,29500.0
2013-06-19 13:25:00,69.75,69.76,69.75,69.75,1900.0,51.1658,51.1731,51.1658,51.1658,1900.0
2013-06-19 13:30:00,69.75,69.76,69.72,69.75,253200.0,51.1658,51.1731,51.1438,51.1658,253200.0
2013-06-19 13:35:00,69.75,69.77,69.75,69.76,25200.0,51.1658,51.1804,51.1658,51.1731,25200.0
2013-06-19 13:40:00,69.75,69.78,69.75,69.77,4000.0,51.1658,51.1878,51.1658,51.1804,4000.0
2013-06-19 13:45:00,69.77,69.79,69.77,69.79,24100.0,51.1804,51.1951,51.1804,51.1951,24100.0
2013-06-19 13:50:00,69.79,69.8,69.78,69.78,1700.0,51.1951,51.2025,51.1878,51.1878,1700.0
2013-06-19 13:55:00,69.8,69.83,69.79,69.83,3900.0,51.2025,51.2245,51.1951,51.2245,3900.0
2013-06-19 14:00:00,69.89,69.89,69.5,69.51,14900.0,51.2685,51.2685,50.9824,50.9897,14900.0
2013-06-19 14:05:00,69.49,69.6,69.43,69.48,30000.0,50.975,51.0557,50.931,50.9677,30000.0
2013-06-19 14:10:00,69.53,69.77,69.49,69.77,7400.0,51.0044,51.1804,50.975,51.1804,7400.0
2013-06-19 14:15:00,69.69,69.78,69.68,69.71,3900.0,51.1218,51.1878,51.1144,51.1364,3900.0
2013-06-19 14:20:00,69.68,69.68,69.49,69.52,2000.0,51.1144,51.1144,50.975,50.9971,2000.0
2013-06-19 14:25:00,69.52,69.64,69.49,69.64,3700.0,50.9971,51.0851,50.975,51.0851,3700.0
2013-06-19 14:30:00,69.64,69.66,69.47,69.54,10700.0,51.0851,51.0998,50.9604,51.0117,10700.0
2013-06-19 14:35:00,69.57,69.78,69.52,69.64,21400.0,51.0337,51.1878,50.9971,51.0851,21400.0
2013-06-19 14:40:00,69.62,69.77,69.58,69.74,12500.0,51.0704,51.1804,51.0411,51.1584,12500.0
2013-06-19 14:45:00,69.65,69.69,69.46,69.47,6200.0,51.0924,51.1218,50.953,50.9604,6200.0
2013-06-19 14:50:00,69.51,69.52,69.4,69.41,19500.0,50.9897,50.9971,50.909,50.9164,19500.0
2013-06-19 14:55:00,69.37,69.37,69.05,69.1,12700.0,50.887,50.887,50.6523,50.689,12700.0
2013-06-19 15:00:00,69.06,69.26,69.06,69.24,6800.0,50.6596,50.8063,50.6596,50.7917,6800.0
2013-06-19 15:05:00,69.23,69.27,69.18,69.2,3000.0,50.7843,50.8137,50.7476,50.7623,3000.0
2013-06-19 15:10:00,69.19,69.25,69.12,69.17,8300.0,50.755,50.799,50.7036,50.7403,8300.0
2013-06-19 15:15:00,69.19,69.19,69.09,69.1,13100.0,50.755,50.755,50.6816,50.689,13100.0
2013-06-19 15:20:00,69.14,69.24,69.14,69.23,9200.0,50.7183,50.7917,50.7183,50.7843,9200.0
2013-06-19 15:25:00,69.26,69.37,69.26,69.37,6500.0,50.8063,50.887,50.8063,50.887,6500.0
2013-06-19 15:30:00,69.4,69.4,69.27,69.27,27100.0,50.909,50.909,50.8137,50.8137,27100.0
2013-06-19 15:35:00,69.25,69.34,69.25,69.27,10000.0,50.799,50.865,50.799,50.8137,10000.0
2013-06-19 15:40:00,69.27,69.29,69.17,69.17,15200.0,50.8137,50.8283,50.7403,50.7403,15200.0
2013-06-19 15:45:00,69.17,69.17,68.97,69.02,18800.0,50.7403,50.7403,50.5936,50.6303,18800.0
2013-06-19 15:50:00,68.99,69.05,68.9,69.05,11800.0,50.6083,50.6523,50.5422,50.6523,11800.0
2013-06-19 15:55:00,69.04,69.05,68.88,68.89,21600.0,50.6449,50.6523,50.5276,50.5349,21600.0
2013-06-20 09:30:00,68.3,68.31,68.07,68.13,45500.0,50.1021,50.1094,49.9334,49.9774,45500.0
2013-06-20 09:35:00,68.09,68.09,67.96,68.09,20700.0,49.9481,49.9481,49.8527,49.9481,20700.0
2013-06-20 09:40:00,68.06,68.1,68.01,68.1,11800.0,49.9261,49.9554,49.8894,49.9554,11800.0
2013-06-20 09:45:00,68.16,68.29,68.16,68.29,12800.0,49.9994,50.0948,49.9994,50.0948,12800.0
2013-06-20 09:50:00,68.26,68.27,68.2,68.23,7800.0,50.0728,50.0801,50.0288,50.0508,7800.0
2013-06-20 09:55:00,68.24,68.24,68.14,68.14,9900.0,50.0581,50.0581,49.9847,49.9847,9900.0
2013-06-20 10:00:00,68.16,68.23,68.07,68.09,10100.0,49.9994,50.0508,49.9334,49.9481,10100.0
2013-06-20 10:05:00,68.08,68.13,68.03,68.12,4300.0,49.9407,49.9774,49.9041,49.9701,4300.0
2013-06-20 10:10:00,68.09,68.09,67.91,67.96,14600.0,49.9481,49.9481,49.816,49.8527,14600.0
2013-06-20 10:15:00,67.95,67.97,67.78,67.88,15600.0,49.8454,49.86,49.7207,49.794,15600.0
2013-06-20 10:20:00,67.87,67.99,67.87,67.94,15700.0,49.7867,49.8747,49.7867,49.838,15700.0
2013-06-20 10:25:00,67.95,67.97,67.82,67.87,15100.0,49.8454,49.86,49.75,49.7867,15100.0
2013-06-20 10:30:00,67.84,67.84,67.71,67.71,8100.0,49.7647,49.7647,49.6693,49.6693,8100.0
2013-06-20 10:35:00,67.69,67.81,67.67,67.77,28300.0,49.6546,49.7427,49.64,49.7133,28300.0
2013-06-20 10:40:00,67.76,67.86,67.73,67.83,59000.0,49.706,49.7793,49.684,49.7573,59000.0
2013-06-20 10:45:00,67.83,67.91,67.78,67.9,9200.0,49.7573,49.816,49.7207,49.8087,9200.0
2013-06-20 10:50:00,67.89,67.95,67.89,67.92,9000.0,49.8014,49.8454,49.8014,49.8234,9000.0
2013-06-20 10:55:00,67.92,67.93,67.85,67.91,4600.0,49.8234,49.8307,49.772,49.816,4600.0
2013-06-20 11:00:00,67.86,67.88,67.76,67.77,6300.0,49.7793,49.794,49.706,49.7133,6300.0
2013-06-20 11:05:00,67.78,67.8,67.68,67.69,5700.0,49.7207,49.7353,49.6473,49.6546,5700.0
2013-06-20 11:10:00,67.69,67.79,67.68,67.76,18000.0,49.6546,49.728,49.6473,49.706,18000.0
2013-06-20 11:15:00,67.77,67.77,67.63,67.67,4900.0,49.7133,49.7133,49.6106,49.64,4900.0
2013-06-20 11:20:00,67.68,67.74,67.68,67.72,11300.0,49.6473,49.6913,49.6473,49.6766,11300.0
2013-06-20 11:25:00,67.74,67.77,67.72,67.77,7900.0,49.6913,49.7133,49.6766,49.7133,7900.0
2013-06-20 11:30:00,67.75,67.8,67.71,67.74,4100.0,49.6987,49.7353,49.6693,49.6913,4100.0
2013-06-20 11:35:00,67.71,67.84,67.71,67.84,10300.0,49.6693,49.7647,49.6693,49.7647,10300.0
2013-06-20 11:40:00,67.84,67.86,67.8,67.8,6700.0,49.7647,49.7793,49.7353,49.7353,6700.0
2013-06-20 11:45:00,67.8,67.85,67.77,67.84,11100.0,49.7353,49.772,49.7133,49.7647,11100.0
2013-06-20 11:50:00,67.83,67.89,67.83,67.87,5200.0,49.7573,49.8014,49.7573,49.7867,5200.0
2013-06-20 11:55:00,67.9,67.94,67.88,67.88,2900.0,49.8087,49.838,49.794,49.794,2900.0
2013-06-20 12:00:00,67.9,67.97,67.9,67.94,67900.0,49.8087,49.86,49.8087,49.838,67900.0
2013-06-20 12:05:00,67.92,67.97,67.91,67.96,32900.0,49.8234,49.86,49.816,49.8527,32900.0
2013-06-20 12:10:00,67.97,68.0,67.96,67.99,4900.0,49.86,49.882,49.8527,49.8747,4900.0
2013-06-20 12:15:00,68.01,68.01,67.94,67.98,9600.0,49.8894,49.8894,49.838,49.8674,9600.0
2013-06-20 12:20:00,67.96,67.98,67.94,67.98,6800.0,49.8527,49.8674,49.838,49.8674,6800.0
2013-06-20 12:25:00,67.99,68.0,67.91,67.93,5400.0,49.8747,49.882,49.816,49.8307,5400.0
2013-06-20 12:30:00,67.94,68.04,67.93,67.94,6600.0,49.838,49.9114,49.8307,49.838,6600.0
2013-06-20 12:35:00,67.94,67.95,67.91,67.92,3100.0,49.838,49.8454,49.816,49.8234,3100.0
2013-06-20 12:40:00,67.91,67.91,67.87,67.9,5600.0,49.816,49.816,49.7867,49.8087,5600.0
2013-06-20 12:45:00,67.89,67.89,67.86,67.89,1700.0,49.8014,49.8014,49.7793,49.8014,1700.0
2013-06-20 12:50:00,67.89,67.92,67.85,67.85,4500.0,49.8014,49.8234,49.772,49.772,4500.0
2013-06-20 12:55:00,67.82,67.87,67.81,67.81,2800.0,49.75,49.7867,49.7427,49.7427,2800.0
2013-06-20 13:00:00,67.82,67.86,67.79,67.8,20700.0,49.75,49.7793,49.728,49.7353,20700.0
2013-06-20 13:05:00,67.81,67.89,67.79,67.89,5000.0,49.7427,49.8014,49.728,49.8014,5000.0
2013-06-20 13:10:00,67.89,67.9,67.85,67.86,7900.0,49.8014,49.8087,49.772,49.7793,7900.0
2013-06-20 13:15:00,67.85,67.86,67.68,67.72,21000.0,49.772,49.7793,49.6473,49.6766,21000.0
2013-06-20 13:20:00,67.7,67.75,67.68,67.74,11800.0,49.662,49.6987,49.6473,49.6913,11800.0
2013-06-20 13:25:00,67.73,67.77,67.72,67.77,20300.0,49.684,49.7133,49.6766,49.7133,20300.0
2013-06-20 13:30:00,67.76,67.79,67.73,67.78,6800.0,49.706,49.728,49.684,49.7207,6800.0
2013-06-20 13:35:00,67.79,67.79,67.71,67.73,2200.0,49.728,49.728,49.6693,49.684,2200.0
2013-06-20 13:40:00,67.74,67.83,67.72,67.82,5800.0,49.6913,49.7573,49.6766,49.75,5800.0
2013-06-20 13:45:00,67.85,67.88,67.77,67.84,9500.0,49.772,49.794,49.7133,49.7647,9500.0
2013-06-20 13:50:00,67.83,67.84,67.76,67.81,8100.0,49.7573,49.7647,49.706,49.7427,8100.0
2013-06-20 13:55:00,67.81,67.85,67.75,67.84,8900.0,49.7427,49.772,49.6987,49.7647,8900.0
2013-06-20 14:00:00,67.83,67.84,67.73,67.82,10600.0,49.7573,49.7647,49.684,49.75,10600.0
2013-06-20 14:05:00,67.81,67.82,67.75,67.75,16600.0,49.7427,49.75,49.6987,49.6987,16600.0
2013-06-20 14:10:00,67.76,67.76,67.63,67.66,7100.0,49.706,49.706,49.6106,49.6326,7100.0
2013-06-20 14:15:00,67.66,67.71,67.65,67.68,4600.0,49.6326,49.6693,49.6253,49.6473,4600.0
2013-06-20 14:20:00,67.65,67.65,67.5,67.55,53200.0,49.6253,49.6253,49.5153,49.5519,53200.0
2013-06-20 14:25:00,67.52,67.62,67.42,67.43,32100.0,49.5299,49.6033,49.4566,49.4639,32100.0
2013-06-20 14:30:00,67.43,67.48,67.4,67.47,15600.0,49.4639,49.5006,49.4419,49.4933,15600.0
2013-06-20 14:35:00,67.44,67.48,67.41,67.41,9800.0,49.4713,49.5006,49.4492,49.4492,9800.0
2013-06-20 14:40:00,67.43,67.52,67.43,67.5,15300.0,49.4639,49.5299,49.4639,49.5153,15300.0
2013-06-20 14:45:00,67.49,67.51,67.43,67.44,13600.0,49.5079,49.5226,49.4639,49.4713,13600.0
2013-06-20 14:50:00,67.44,67.45,67.29,67.3,26200.0,49.4713,49.4786,49.3612,49.3686,26200.0
2013-06-20 14:55:00,67.3,67.33,67.2,67.2,18900.0,49.3686,49.3906,49.2952,49.2952,18900.0
2013-06-20 15:00:00,67.2,67.29,67.17,67.24,15200.0,49.2952,49.3612,49.2732,49.3245,15200.0
2013-06-20 15:05:00,67.26,67.43,67.26,67.43,24100.0,49.3392,49.4639,49.3392,49.4639,24100.0
2013-06-20 15:10:00,67.43,67.43,67.32,67.32,8700.0,49.4639,49.4639,49.3832,49.3832,8700.0
2013-06-20 15:15:00,67.32,67.36,67.25,67.25,10600.0,49.3832,49.4126,49.3319,49.3319,10600.0
2013-06-20 15:20:00,67.23,67.27,67.15,67.21,13400.0,49.3172,49.3465,49.2585,49.3025,13400.0
2013-06-20 15:25:00,67.2,67.27,67.2,67.25,13900.0,49.2952,49.3465,49.2952,49.3319,13900.0
2013-06-20 15:30:00,67.25,67.27,67.13,67.14,32600.0,49.3319,49.3465,49.2438,49.2512,32600.0
2013-06-20 15:35:00,67.15,67.19,67.12,67.14,13800.0,49.2585,49.2879,49.2365,49.2512,13800.0
2013-06-20 15:40:00,67.11,67.16,67.09,67.14,13400.0,49.2292,49.2659,49.2145,49.2512,13400.0
2013-06-20 15:45:00,67.1,67.14,67.04,67.14,22600.0,49.2218,49.2512,49.1778,49.2512,22600.0
2013-06-20 15:50:00,67.14,67.28,67.12,67.26,13200.0,49.2512,49.3539,49.2365,49.3392,13200.0
2013-06-20 15:55:00,67.26,67.4,67.24,67.25,39200.0,49.3392,49.4419,49.3245,49.3319,39200.0
2013-06-21 09:30:00,67.79,67.84,67.75,67.75,32000.0,49.728,49.7647,49.6987,49.6987,32000.0
2013-06-21 09:35:00,67.75,67.76,67.64,67.66,10800.0,49.6987,49.706,49.618,49.6326,10800.0
2013-06-21 09:40:00,67.64,67.66,67.56,67.66,51100.0,49.618,49.6326,49.5593,49.6326,51100.0
2013-06-21 09:45:00,67.72,67.79,67.68,67.78,7600.0,49.6766,49.728,49.6473,49.7207,7600.0
2013-06-21 09:50:00,67.73,67.73,67.56,67.59,7400.0,49.684,49.684,49.5593,49.5813,7400.0
2013-06-21 09:55:00,67.64,67.66,67.57,67.57,5000.0,49.618,49.6326,49.5666,49.5666,5000.0
2013-06-21 10:00:00,67.55,67.7,67.55,67.7,11300.0,49.5519,49.662,49.5519,49.662,11300.0
2013-06-21 10:05:00,67.58,67.65,67.58,67.59,35000.0,49.574,49.6253,49.574,49.5813,35000.0
2013-06-21 10:10:00,67.58,67.58,67.51,67.52,11300.0,49.574,49.574,49.5226,49.5299,11300.0
2013-06-21 10:15:00,67.49,67.5,67.4,67.4,1100.0,49.5079,49.5153,49.4419,49.4419,1100.0
2013-06-21 10:20:00,67.43,67.47,67.42,67.45,42500.0,49.4639,49.4933,49.4566,49.4786,42500.0
2013-06-21 10:25:00,67.4,67.41,67.33,67.4,6200.0,49.4419,49.4492,49.3906,49.4419,6200.0
2013-06-21 10:30:00,67.32,67.33,67.28,67.29,800.0,49.3832,49.3906,49.3539,49.3612,800.0
2013-06-21 10:35:00,67.29,67.33,67.19,67.21,6400.0,49.3612,49.3906,49.2879,49.3025,6400.0
2013-06-21 10:40:00,67.22,67.26,67.16,67.26,11700.0,49.3099,49.3392,49.2659,49.3392,11700.0
2013-06-21 10:45:00,67.26,67.36,67.26,67.33,7200.0,49.3392,49.4126,49.3392,49.3906,7200.0
2013-06-21 10:50:00,67.38,67.45,67.35,67.45,7300.0,49.4272,49.4786,49.4052,49.4786,7300.0
2013-06-21 10:55:00,67.45,67.46,67.36,67.4,28200.0,49.4786,49.4859,49.4126,49.4419,28200.0
2013-06-21 11:00:00,67.38,67.44,67.3,67.31,5700.0,49.4272,49.4713,49.3686,49.3759,5700.0
2013-06-21 11:05:00,67.31,67.37,67.25,67.37,24100.0,49.3759,49.4199,49.3319,49.4199,24100.0
2013-06-21 11:10:00,67.36,67.36,67.21,67.21,40100.0,49.4126,49.4126,49.3025,49.3025,40100.0
2013-06-21 11:15:00,67.2,67.31,67.2,67.3,32700.0,49.2952,49.3759,49.2952,49.3686,32700.0
2013-06-21 11:20:00,67.27,67.27,67.11,67.15,64400.0,49.3465,49.3465,49.2292,49.2585,64400.0
2013-06-21 11:25:00,67.13,67.13,66.97,67.0,13800.0,49.2438,49.2438,49.1265,49.1485,13800.0
2013-06-21 11:30:00,66.98,66.98,66.85,66.91,11700.0,49.1338,49.1338,49.0385,49.0825,11700.0
2013-06-21 11:35:00,66.93,67.02,66.93,67.0,350200.0,49.0971,49.1632,49.0971,49.1485,350200.0
2013-06-21 11:40:00,66.96,67.01,66.92,66.95,7500.0,49.1191,49.1558,49.0898,49.1118,7500.0
2013-06-21 11:45:00,66.96,67.0,66.94,66.94,2000.0,49.1191,49.1485,49.1045,49.1045,2000.0
2013-06-21 11:50:00,66.97,66.97,66.87,66.9,30300.0,49.1265,49.1265,49.0531,49.0751,30300.0
2013-06-21 11:55:00,66.89,66.98,66.89,66.95,23600.0,49.0678,49.1338,49.0678,49.1118,23600.0
2013-06-21 12:00:00,66.96,67.16,66.96,67.15,29800.0,49.1191,49.2659,49.1191,49.2585,29800.0
2013-06-21 12:05:00,67.15,67.16,67.09,67.09,138100.0,49.2585,49.2659,49.2145,49.2145,138100.0
2013-06-21 12:10:00,67.06,67.13,67.03,67.03,133300.0,49.1925,49.2438,49.1705,49.1705,133300.0
2013-06-21 12:15:00,67.04,67.06,66.98,67.05,54200.0,49.1778,49.1925,49.1338,49.1852,54200.0
2013-06-21 12:20:00,67.05,67.05,66.93,66.95,14000.0,49.1852,49.1852,49.0971,49.1118,14000.0
2013-06-21 12:25:00,66.96,66.99,66.95,66.99,4700.0,49.1191,49.1412,49.1118,49.1412,4700.0
2013-06-21 12:30:00,67.0,67.02,66.96,66.98,1600.0,49.1485,49.1632,49.1191,49.1338,1600.0
2013-06-21 12:35:00,67.0,67.07,67.0,67.04,4400.0,49.1485,49.1998,49.1485,49.1778,4400.0
2013-06-21 12:40:00,67.03,67.21,67.03,67.17,27800.0,49.1705,49.3025,49.1705,49.2732,27800.0
2013-06-21 12:45:00,67.17,67.39,67.17,67.35,109200.0,49.2732,49.4346,49.2732,49.4052,109200.0
2013-06-21 12:50:00,67.34,67.34,67.26,67.29,114800.0,49.3979,49.3979,49.3392,49.3612,114800.0
2013-06-21 12:55:00,67.28,67.51,67.26,67.5,126400.0,49.3539,49.5226,49.3392,49.5153,126400.0
2013-06-21 13:00:00,67.51,67.51,67.34,67.36,18500.0,49.5226,49.5226,49.3979,49.4126,18500.0
2013-06-21 13:05:00,67.4,67.51,67.4,67.51,2200.0,49.4419,49.5226,49.4419,49.5226,2200.0
2013-06-21 13:10:00,67.52,67.56,67.52,67.55,1900.0,49.5299,49.5593,49.5299,49.5519,1900.0
2013-06-21 13:15:00,67.56,67.61,67.54,67.54,3300.0,49.5593,49.596,49.5446,49.5446,3300.0
2013-06-21 13:20:00,67.52,67.52,67.43,67.43,20500.0,49.5299,49.5299,49.4639,49.4639,20500.0
2013-06-21 13:25:00,67.46,67.46,67.43,67.46,2500.0,49.4859,49.4859,49.4639,49.4859,2500.0
2013-06-21 13:30:00,67.48,67.54,67.47,67.54,5600.0,49.5006,49.5446,49.4933,49.5446,5600.0
2013-06-21 13:35:00,67.55,67.55,67.48,67.5,1900.0,49.5519,49.5519,49.5006,49.5153,1900.0
2013-06-21 13:40:00,67.54,67.54,67.45,67.47,1600.0,49.5446,49.5446,49.4786,49.4933,1600.0
2013-06-21 13:45:00,67.48,67.48,67.44,67.44,1400.0,49.5006,49.5006,49.4713,49.4713,1400.0
2013-06-21 13:50:00,67.4,67.43,67.3,67.31,6700.0,49.4419,49.4639,49.3686,49.3759,6700.0
2013-06-21 13:55:00,67.33,67.34,67.25,67.31,1900.0,49.3906,49.3979,49.3319,49.3759,1900.0
2013-06-21 14:00:00,67.29,67.34,67.27,67.27,5100.0,49.3612,49.3979,49.3465,49.3465,5100.0
2013-06-21 14:05:00,67.28,67.28,67.22,67.26,28200.0,49.3539,49.3539,49.3099,49.3392,28200.0
2013-06-21 14:10:00,67.26,67.35,67.26,67.35,5000.0,49.3392,49.4052,49.3392,49.4052,5000.0
2013-06-21 14:15:00,67.35,67.44,67.35,67.42,7800.0,49.4052,49.4713,49.4052,49.4566,7800.0
2013-06-21 14:20:00,67.41,67.41,67.36,67.36,7700.0,49.4492,49.4492,49.4126,49.4126,7700.0
2013-06-21 14:25:00,67.38,67.45,67.37,67.41,4700.0,49.4272,49.4786,49.4199,49.4492,4700.0
2013-06-21 14:30:00,67.45,67.48,67.4,67.47,12300.0,49.4786,49.5006,49.4419,49.4933,12300.0
2013-06-21 14:35:00,67.46,67.49,67.42,67.47,5000.0,49.4859,49.5079,49.4566,49.4933,5000.0
2013-06-21 14:40:00,67.47,67.47,67.39,67.42,8800.0,49.4933,49.4933,49.4346,49.4566,8800.0
2013-06-21 14:45:00,67.45,67.5,67.45,67.47,6600.0,49.4786,49.5153,49.4786,49.4933,6600.0
2013-06-21 14:50:00,67.46,67.47,67.45,67.47,1200.0,49.4859,49.4933,49.4786,49.4933,1200.0
2013-06-21 14:55:00,67.46,67.55,67.42,67.54,5000.0,49.4859,49.5519,49.4566,49.5446,5000.0
2013-06-21 15:00:00,67.54,67.61,67.53,67.59,2000.0,49.5446,49.596,49.5373,49.5813,2000.0
2013-06-21 15:05:00,67.61,67.72,67.61,67.68,23100.0,49.596,49.6766,49.596,49.6473,23100.0
2013-06-21 15:10:00,67.69,67.76,67.68,67.74,9400.0,49.6546,49.706,49.6473,49.6913,9400.0
2013-06-21 15:15:00,67.72,67.77,67.65,67.65,3900.0,49.6766,49.7133,49.6253,49.6253,3900.0
2013-06-21 15:20:00,67.63,67.71,67.63,67.68,10300.0,49.6106,49.6693,49.6106,49.6473,10300.0
2013-06-21 15:25:00,67.71,67.72,67.68,67.72,7300.0,49.6693,49.6766,49.6473,49.6766,7300.0
2013-06-21 15:30:00,67.73,67.76,67.67,67.67,4900.0,49.684,49.706,49.64,49.64,4900.0
2013-06-21 15:35:00,67.66,67.71,67.66,67.66,14700.0,49.6326,49.6693,49.6326,49.6326,14700.0
2013-06-21 15:40:00,67.64,67.64,67.53,67.53,10400.0,49.618,49.618,49.5373,49.5373,10400.0
2013-06-21 15:45:00,67.53,67.58,67.45,67.57,25700.0,49.5373,49.574,49.4786,49.5666,25700.0
2013-06-21 15:50:00,67.57,67.58,67.47,67.49,12300.0,49.5666,49.574,49.4933,49.5079,12300.0
2013-06-21 15:55:00,67.53,67.55,67.46,67.51,12900.0,49.5373,49.5519,49.4859,49.5226,12900.0
2013-06-24 09:30:00,66.49,66.49,66.22,66.26,31500.0,49.0621,49.0621,48.8629,48.8924,31500.0
2013-06-24 09:35:00,66.25,66.27,66.06,66.11,50100.0,48.8851,48.8998,48.7449,48.7817,50100.0
2013-06-24 09:40:00,66.08,66.21,66.08,66.18,4500.0,48.7596,48.8555,48.7596,48.8334,4500.0
2013-06-24 09:45:00,66.18,66.28,66.18,66.25,1900.0,48.8334,48.9072,48.8334,48.8851,1900.0
2013-06-24 09:50:00,66.27,66.27,66.13,66.13,2900.0,48.8998,48.8998,48.7965,48.7965,2900.0
2013-06-24 09:55:00,66.11,66.12,66.1,66.12,1000.0,48.7817,48.7891,48.7744,48.7891,1000.0
2013-06-24 10:00:00,66.04,66.04,65.91,66.02,11400.0,48.7301,48.7301,48.6342,48.7153,11400.0
2013-06-24 10:05:00,65.96,66.05,65.96,66.03,7000.0,48.6711,48.7375,48.6711,48.7227,7000.0
2013-06-24 10:10:00,66.08,66.08,65.98,66.01,16600.0,48.7596,48.7596,48.6858,48.708,16600.0
2013-06-24 10:15:00,66.06,66.07,65.98,66.07,9900.0,48.7449,48.7522,48.6858,48.7522,9900.0
2013-06-24 10:20:00,66.06,66.06,65.95,65.97,10400.0,48.7449,48.7449,48.6637,48.6784,10400.0
2013-06-24 10:25:00,65.93,65.99,65.87,65.98,30300.0,48.6489,48.6932,48.6047,48.6858,30300.0
2013-06-24 10:30:00,65.92,66.0,65.86,65.88,4100.0,48.6415,48.7006,48.5973,48.612,4100.0
2013-06-24 10:35:00,65.95,66.08,65.93,66.08,6400.0,48.6637,48.7596,48.6489,48.7596,6400.0
2013-06-24 10:40:00,66.07,66.11,66.04,66.11,8700.0,48.7522,48.7817,48.7301,48.7817,8700.0
2013-06-24 10:45:00,66.13,66.17,66.07,66.15,6800.0,48.7965,48.826,48.7522,48.8113,6800.0
2013-06-24 10:50:00,66.18,66.2,66.11,66.18,4000.0,48.8334,48.8482,48.7817,48.8334,4000.0
2013-06-24 10:55:00,66.16,66.22,66.11,66.11,11400.0,48.8186,48.8629,48.7817,48.7817,11400.0
2013-06-24 11:00:00,66.1,66.16,66.09,66.11,4700.0,48.7744,48.8186,48.767,48.7817,4700.0
2013-06-24 11:05:00,66.06,66.14,66.06,66.11,3200.0,48.7449,48.8039,48.7449,48.7817,3200.0
2013-06-24 11:10:00,66.13,66.14,65.99,66.01,17700.0,48.7965,48.8039,48.6932,48.708,17700.0
2013-06-24 11:15:00,66.01,66.01,65.94,65.94,8100.0,48.708,48.708,48.6563,48.6563,8100.0
2013-06-24 11:20:00,65.93,65.93,65.77,65.83,23500.0,48.6489,48.6489,48.5309,48.5751,23500.0
2013-06-24 11:25:00,65.81,65.86,65.79,65.79,4700.0,48.5604,48.5973,48.5456,48.5456,4700.0
2013-06-24 11:30:00,65.77,65.93,65.77,65.86,8500.0,48.5309,48.6489,48.5309,48.5973,8500.0
2013-06-24 11:35:00,65.87,65.89,65.82,65.88,20400.0,48.6047,48.6194,48.5678,48.612,20400.0
2013-06-24 11:40:00,65.87,65.97,65.86,65.87,4700.0,48.6047,48.6784,48.5973,48.6047,4700.0
2013-06-24 11:45:00,65.86,65.91,65.82,65.86,2400.0,48.5973,48.6342,48.5678,48.5973,2400.0
2013-06-24 11:50:00,65.88,65.95,65.88,65.9,2600.0,48.612,48.6637,48.612,48.6268,2600.0
2013-06-24 11:55:00,65.89,65.95,65.87,65.94,3900.0,48.6194,48.6637,48.6047,48.6563,3900.0
2013-06-24 12:00:00,65.97,66.0,65.87,65.87,4900.0,48.6784,48.7006,48.6047,48.6047,4900.0
2013-06-24 12:05:00,65.84,65.86,65.78,65.8,7600.0,48.5825,48.5973,48.5382,48.553,7600.0
2013-06-24 12:10:00,65.79,65.83,65.74,65.81,4400.0,48.5456,48.5751,48.5087,48.5604,4400.0
2013-06-24 12:15:00,65.8,65.85,65.79,65.79,3900.0,48.553,48.5899,48.5456,48.5456,3900.0
2013-06-24 12:20:00,65.75,65.77,65.73,65.77,22900.0,48.5161,48.5309,48.5014,48.5309,22900.0
2013-06-24 12:25:00,65.76,65.92,65.74,65.89,7900.0,48.5235,48.6415,48.5087,48.6194,7900.0
2013-06-24 12:30:00,65.92,65.99,65.92,65.97,18600.0,48.6415,48.6932,48.6415,48.6784,18600.0
2013-06-24 12:35:00,65.96,66.01,65.93,65.94,9200.0,48.6711,48.708,48.6489,48.6563,9200.0
2013-06-24 12:40:00,65.93,66.02,65.92,65.98,4900.0,48.6489,48.7153,48.6415,48.6858,4900.0
2013-06-24 12:45:00,65.98,66.02,65.97,65.97,3800.0,48.6858,48.7153,48.6784,48.6784,3800.0
2013-06-24 12:50:00,65.93,65.97,65.92,65.97,3900.0,48.6489,48.6784,48.6415,48.6784,3900.0
2013-06-24 12:55:00,66.0,66.06,65.97,66.06,8100.0,48.7006,48.7449,48.6784,48.7449,8100.0
2013-06-24 13:00:00,66.07,66.1,66.04,66.08,10100.0,48.7522,48.7744,48.7301,48.7596,10100.0
2013-06-24 13:05:00,66.06,66.06,65.97,65.99,7400.0,48.7449,48.7449,48.6784,48.6932,7400.0
2013-06-24 13:10:00,66.0,66.18,65.97,66.17,8200.0,48.7006,48.8334,48.6784,48.826,8200.0
2013-06-24 13:15:00,66.17,66.22,66.11,66.22,5100.0,48.826,48.8629,48.7817,48.8629,5100.0
2013-06-24 13:20:00,66.25,66.26,66.18,66.23,5700.0,48.8851,48.8924,48.8334,48.8703,5700.0
2013-06-24 13:25:00,66.23,66.23,66.14,66.21,21900.0,48.8703,48.8703,48.8039,48.8555,21900.0
2013-06-24 13:30:00,66.22,66.3,66.21,66.22,9800.0,48.8629,48.9219,48.8555,48.8629,9800.0
2013-06-24 13:35:00,66.22,66.23,66.19,66.23,2100.0,48.8629,48.8703,48.8408,48.8703,2100.0
2013-06-24 13:40:00,66.26,66.37,66.26,66.37,5600.0,48.8924,48.9736,48.8924,48.9736,5600.0
2013-06-24 13:45:00,66.38,66.38,66.26,66.27,3800.0,48.981,48.981,48.8924,48.8998,3800.0
2013-06-24 13:50:00,66.26,66.26,66.21,66.24,3900.0,48.8924,48.8924,48.8555,48.8777,3900.0
2013-06-24 13:55:00,66.25,66.36,66.24,66.36,3400.0,48.8851,48.9662,48.8777,48.9662,3400.0
2013-06-24 14:00:00,66.37,66.45,66.3,66.44,14600.0,48.9736,49.0326,48.9219,49.0253,14600.0
2013-06-24 14:05:00,66.43,66.57,66.43,66.56,10800.0,49.0179,49.1212,49.0179,49.1138,10800.0
2013-06-24 14:10:00,66.58,66.6,66.5,66.5,25800.0,49.1286,49.1433,49.0695,49.0695,25800.0
2013-06-24 14:15:00,66.51,66.57,66.51,66.56,3300.0,49.0769,49.1212,49.0769,49.1138,3300.0
2013-06-24 14:20:00,66.59,66.66,66.56,66.57,10600.0,49.1359,49.1876,49.1138,49.1212,10600.0
2013-06-24 14:25:00,66.57,66.66,66.57,66.65,7000.0,49.1212,49.1876,49.1212,49.1802,7000.0
2013-06-24 14:30:00,66.65,66.72,66.64,66.71,7800.0,49.1802,49.2319,49.1728,49.2245,7800.0
2013-06-24 14:35:00,66.71,66.78,66.66,66.78,5500.0,49.2245,49.2761,49.1876,49.2761,5500.0
2013-06-24 14:40:00,66.81,66.81,66.68,66.73,6400.0,49.2983,49.2983,49.2023,49.2392,6400.0
2013-06-24 14:45:00,66.7,66.74,66.64,66.71,4300.0,49.2171,49.2466,49.1728,49.2245,4300.0
2013-06-24 14:50:00,66.7,66.76,66.65,66.65,4800.0,49.2171,49.2614,49.1802,49.1802,4800.0
2013-06-24 14:55:00,66.63,66.64,66.52,66.59,11800.0,49.1654,49.1728,49.0843,49.1359,11800.0
2013-06-24 15:00:00,66.57,66.68,66.55,66.63,15500.0,49.1212,49.2023,49.1064,49.1654,15500.0
2013-06-24 15:05:00,66.64,66.7,66.64,66.68,9600.0,49.1728,49.2171,49.1728,49.2023,9600.0
2013-06-24 15:10:00,66.65,66.69,66.6,66.6,11300.0,49.1802,49.2097,49.1433,49.1433,11300.0
2013-06-24 15:15:00,66.58,66.58,66.45,66.48,16400.0,49.1286,49.1286,49.0326,49.0548,16400.0
2013-06-24 15:20:00,66.48,66.56,66.46,66.48,5000.0,49.0548,49.1138,49.04,49.0548,5000.0
2013-06-24 15:25:00,66.5,66.51,66.44,66.45,32400.0,49.0695,49.0769,49.0253,49.0326,32400.0
2013-06-24 15:30:00,66.45,66.57,66.45,66.49,21400.0,49.0326,49.1212,49.0326,49.0621,21400.0
2013-06-24 15:35:00,66.45,66.6,66.45,66.59,5500.0,49.0326,49.1433,49.0326,49.1359,5500.0
2013-06-24 15:40:00,66.6,66.6,66.52,66.53,9700.0,49.1433,49.1433,49.0843,49.0917,9700.0
2013-06-24 15:45:00,66.52,66.52,66.33,66.39,10800.0,49.0843,49.0843,48.9441,48.9884,10800.0
2013-06-24 15:50:00,66.38,66.5,66.38,66.49,51700.0,48.981,49.0695,48.981,49.0621,51700.0
2013-06-24 15:55:00,66.46,66.46,66.25,66.25,42000.0,49.04,49.04,48.8851,48.8851,42000.0
2013-06-25 09:30:00,66.89,66.93,66.86,66.86,15700.0,49.3573,49.3868,49.3352,49.3352,15700.0
2013-06-25 09:35:00,66.79,66.79,66.72,66.73,1100.0,49.2835,49.2835,49.2319,49.2392,1100.0
2013-06-25 09:40:00,66.79,66.81,66.79,66.81,300.0,49.2835,49.2983,49.2835,49.2983,300.0
2013-06-25 09:45:00,66.82,66.82,66.71,66.71,4800.0,49.3056,49.3056,49.2245,49.2245,4800.0
2013-06-25 09:50:00,66.7,66.74,66.61,66.61,3200.0,49.2171,49.2466,49.1507,49.1507,3200.0
2013-06-25 09:55:00,66.61,66.67,66.55,66.67,2500.0,49.1507,49.195,49.1064,49.195,2500.0
2013-06-25 10:00:00,66.64,66.71,66.58,66.69,5600.0,49.1728,49.2245,49.1286,49.2097,5600.0
2013-06-25 10:05:00,66.6,66.68,66.5,66.64,9000.0,49.1433,49.2023,49.0695,49.1728,9000.0
2013-06-25 10:10:00,66.61,66.66,66.57,66.62,4800.0,49.1507,49.1876,49.1212,49.1581,4800.0
2013-06-25 10:15:00,66.63,66.66,66.43,66.43,7500.0,49.1654,49.1876,49.0179,49.0179,7500.0
2013-06-25 10:20:00,66.48,66.6,66.48,66.59,11700.0,49.0548,49.1433,49.0548,49.1359,11700.0
2013-06-25 10:25:00,66.61,66.63,66.54,66.58,3400.0,49.1507,49.1654,49.099,49.1286,3400.0
2013-06-25 10:30:00,66.56,66.6,66.51,66.58,2500.0,49.1138,49.1433,49.0769,49.1286,2500.0
2013-06-25 10:35:00,66.55,66.68,66.51,66.66,4400.0,49.1064,49.2023,49.0769,49.1876,4400.0
2013-06-25 10:40:00,66.66,66.71,66.64,66.68,5100.0,49.1876,49.2245,49.1728,49.2023,5100.0
2013-06-25 10:45:00,66.72,66.76,66.72,66.76,1700.0,49.2319,49.2614,49.2319,49.2614,1700.0
2013-06-25 10:50:00,66.74,66.83,66.74,66.83,1200.0,49.2466,49.313,49.2466,49.313,1200.0
2013-06-25 10:55:00,66.86,66.86,66.82,66.82,4200.0,49.3352,49.3352,49.3056,49.3056,4200.0
2013-06-25 11:00:00,66.81,66.84,66.76,66.83,9200.0,49.2983,49.3204,49.2614,49.313,9200.0
2013-06-25 11:05:00,66.82,66.93,66.81,66.93,18600.0,49.3056,49.3868,49.2983,49.3868,18600.0
2013-06-25 11:10:00,66.92,66.93,66.85,66.86,55400.0,49.3794,49.3868,49.3278,49.3352,55400.0
2013-06-25 11:15:00,66.87,66.87,66.81,66.81,22600.0,49.3425,49.3425,49.2983,49.2983,22600.0
2013-06-25 11:20:00,66.82,66.84,66.78,66.78,13400.0,49.3056,49.3204,49.2761,49.2761,13400.0
2013-06-25 11:25:00,66.77,66.78,66.71,66.76,22300.0,49.2688,49.2761,49.2245,49.2614,22300.0
2013-06-25 11:30:00,66.75,66.83,66.75,66.82,6000.0,49.254,49.313,49.254,49.3056,6000.0
2013-06-25 11:35:00,66.79,66.84,66.79,66.8,3900.0,49.2835,49.3204,49.2835,49.2909,3900.0
2013-06-25 11:40:00,66.81,66.85,66.72,66.76,16700.0,49.2983,49.3278,49.2319,49.2614,16700.0
2013-06-25 11:45:00,66.75,66.75,66.66,66.7,4400.0,49.254,49.254,49.1876,49.2171,4400.0
2013-06-25 11:50:00,66.75,66.79,66.74,66.77,4000.0,49.254,49.2835,49.2466,49.2688,4000.0
2013-06-25 11:55:00,66.76,66.84,66.76,66.83,4100.0,49.2614,49.3204,49.2614,49.313,4100.0
2013-06-25 12:00:00,66.82,66.86,66.8,66.84,11600.0,49.3056,49.3352,49.2909,49.3204,11600.0
2013-06-25 12:05:00,66.85,66.9,66.85,66.88,8900.0,49.3278,49.3647,49.3278,49.3499,8900.0
2013-06-25 12:10:00,66.9,66.9,66.88,66.89,2700.0,49.3647,49.3647,49.3499,49.3573,2700.0
2013-06-25 12:15:00,66.9,66.92,66.88,66.92,4200.0,49.3647,49.3794,49.3499,49.3794,4200.0
2013-06-25 12:20:00,66.91,66.91,66.85,66.9,8100.0,49.3721,49.3721,49.3278,49.3647,8100.0
2013-06-25 12:25:00,66.87,66.88,66.86,66.86,4800.0,49.3425,49.3499,49.3352,49.3352,4800.0
2013-06-25 12:30:00,66.88,66.97,66.88,66.95,35700.0,49.3499,49.4163,49.3499,49.4016,35700.0
2013-06-25 12:35:00,66.96,66.97,66.91,66.93,18400.0,49.409,49.4163,49.3721,49.3868,18400.0
2013-06-25 12:40:00,66.94,66.94,66.88,66.9,49600.0,49.3942,49.3942,49.3499,49.3647,49600.0
2013-06-25 12:45:00,66.94,66.94,66.9,66.91,4400.0,49.3942,49.3942,49.3647,49.3721,4400.0
2013-06-25 12:50:00,66.91,66.93,66.91,66.91,2300.0,49.3721,49.3868,49.3721,49.3721,2300.0
2013-06-25 12:55:00,66.91,66.91,66.86,66.88,2800.0,49.3721,49.3721,49.3352,49.3499,2800.0
2013-06-25 13:00:00,66.88,66.93,66.88,66.9,6900.0,49.3499,49.3868,49.3499,49.3647,6900.0
2013-06-25 13:05:00,66.92,66.92,66.84,66.87,6600.0,49.3794,49.3794,49.3204,49.3425,6600.0
2013-06-25 13:10:00,66.82,66.85,66.79,66.84,3400.0,49.3056,49.3278,49.2835,49.3204,3400.0
2013-06-25 13:15:00,66.85,66.85,66.77,66.77,3400.0,49.3278,49.3278,49.2688,49.2688,3400.0
2013-06-25 13:20:00,66.74,66.75,66.71,66.73,3600.0,49.2466,49.254,49.2245,49.2392,3600.0
2013-06-25 13:25:00,66.77,66.79,66.75,66.77,13100.0,49.2688,49.2835,49.254,49.2688,13100.0
2013-06-25 13:30:00,66.77,66.78,66.72,66.77,26800.0,49.2688,49.2761,49.2319,49.2688,26800.0
2013-06-25 13:35:00,66.77,66.81,66.76,66.8,8900.0,49.2688,49.2983,49.2614,49.2909,8900.0
2013-06-25 13:40:00,66.8,66.88,66.77,66.85,8400.0,49.2909,49.3499,49.2688,49.3278,8400.0
2013-06-25 13:45:00,66.85,66.91,66.85,66.91,7800.0,49.3278,49.3721,49.3278,49.3721,7800.0
2013-06-25 13:50:00,66.9,66.9,66.86,66.87,9800.0,49.3647,49.3647,49.3352,49.3425,9800.0
2013-06-25 13:55:00,66.87,66.87,66.8,66.81,10600.0,49.3425,49.3425,49.2909,49.2983,10600.0
2013-06-25 14:00:00,66.79,66.86,66.77,66.82,11600.0,49.2835,49.3352,49.2688,49.3056,11600.0
2013-06-25 14:05:00,66.84,66.85,66.8,66.82,5000.0,49.3204,49.3278,49.2909,49.3056,5000.0
2013-06-25 14:10:00,66.84,66.87,66.83,66.86,5500.0,49.3204,49.3425,49.313,49.3352,5500.0
2013-06-25 14:15:00,66.88,66.94,66.88,66.92,10600.0,49.3499,49.3942,49.3499,49.3794,10600.0
2013-06-25 14:20:00,66.91,66.91,66.84,66.86,17400.0,49.3721,49.3721,49.3204,49.3352,17400.0
2013-06-25 14:25:00,66.87,66.9,66.87,66.9,3000.0,49.3425,49.3647,49.3425,49.3647,3000.0
2013-06-25 14:30:00,66.91,67.0,66.88,66.98,2400.0,49.3721,49.4385,49.3499,49.4237,2400.0
2013-06-25 14:35:00,67.0,67.03,66.97,66.97,3900.0,49.4385,49.4606,49.4163,49.4163,3900.0
2013-06-25 14:40:00,66.97,66.98,66.94,66.94,10900.0,49.4163,49.4237,49.3942,49.3942,10900.0
2013-06-25 14:45:00,66.93,66.96,66.91,66.92,3800.0,49.3868,49.409,49.3721,49.3794,3800.0
2013-06-25 14:50:00,66.93,66.97,66.91,66.94,6100.0,49.3868,49.4163,49.3721,49.3942,6100.0
2013-06-25 14:55:00,66.95,66.99,66.88,66.9,7000.0,49.4016,49.4311,49.3499,49.3647,7000.0
2013-06-25 15:00:00,66.9,66.96,66.9,66.92,12800.0,49.3647,49.409,49.3647,49.3794,12800.0
2013-06-25 15:05:00,66.93,66.96,66.91,66.96,2200.0,49.3868,49.409,49.3721,49.409,2200.0
2013-06-25 15:10:00,66.98,66.98,66.95,66.96,1600.0,49.4237,49.4237,49.4016,49.409,1600.0
2013-06-25 15:15:00,66.95,66.98,66.94,66.94,4300.0,49.4016,49.4237,49.3942,49.3942,4300.0
2013-06-25 15:20:00,66.94,67.02,66.94,67.02,1900.0,49.3942,49.4532,49.3942,49.4532,1900.0
2013-06-25 15:25:00,67.01,67.06,67.0,67.05,8700.0,49.4458,49.4827,49.4385,49.4754,8700.0
2013-06-25 15:30:00,67.06,67.1,67.05,67.1,4300.0,49.4827,49.5123,49.4754,49.5123,4300.0
2013-06-25 15:35:00,67.12,67.15,67.08,67.11,9200.0,49.527,49.5492,49.4975,49.5196,9200.0
2013-06-25 15:40:00,67.13,67.13,67.03,67.06,10000.0,49.5344,49.5344,49.4606,49.4827,10000.0
2013-06-25 15:45:00,67.05,67.05,66.97,66.98,13800.0,49.4754,49.4754,49.4163,49.4237,13800.0
2013-06-25 15:50:00,66.98,67.03,66.96,67.02,10000.0,49.4237,49.4606,49.409,49.4532,10000.0
2013-06-25 15:55:00,67.0,67.02,66.92,66.92,15900.0,49.4385,49.4532,49.3794,49.3794,15900.0
2013-06-26 09:30:00,67.52,67.61,67.52,67.61,13400.0,49.8222,49.8886,49.8222,49.8886,13400.0
2013-06-26 09:35:00,67.58,67.61,67.55,67.61,3400.0,49.8664,49.8886,49.8443,49.8886,3400.0
2013-06-26 09:40:00,67.6,67.6,67.47,67.5,3000.0,49.8812,49.8812,49.7853,49.8074,3000.0
2013-06-26 09:45:00,67.51,67.51,67.45,67.5,1600.0,49.8148,49.8148,49.7705,49.8074,1600.0
2013-06-26 09:50:00,67.54,67.54,67.49,67.49,4700.0,49.8369,49.8369,49.8,49.8,4700.0
2013-06-26 09:55:00,67.54,67.54,67.46,67.48,2600.0,49.8369,49.8369,49.7779,49.7927,2600.0
2013-06-26 10:00:00,67.54,67.58,67.5,67.52,4900.0,49.8369,49.8664,49.8074,49.8222,4900.0
2013-06-26 10:05:00,67.52,67.52,67.43,67.49,2500.0,49.8222,49.8222,49.7558,49.8,2500.0
2013-06-26 10:10:00,67.47,67.47,67.42,67.44,3800.0,49.7853,49.7853,49.7484,49.7631,3800.0
2013-06-26 10:15:00,67.43,67.43,67.37,67.4,3400.0,49.7558,49.7558,49.7115,49.7336,3400.0
2013-06-26 10:20:00,67.38,67.47,67.38,67.47,1200.0,49.7189,49.7853,49.7189,49.7853,1200.0
2013-06-26 10:25:00,67.43,67.45,67.36,67.36,31700.0,49.7558,49.7705,49.7041,49.7041,31700.0
2013-06-26 10:30:00,67.36,67.41,67.28,67.3,7400.0,49.7041,49.741,49.6451,49.6598,7400.0
2013-06-26 10:35:00,67.29,67.37,67.29,67.37,3800.0,49.6525,49.7115,49.6525,49.7115,3800.0
2013-06-26 10:40:00,67.39,67.44,67.39,67.44,700.0,49.7262,49.7631,49.7262,49.7631,700.0
2013-06-26 10:45:00,67.43,67.43,67.38,67.38,2700.0,49.7558,49.7558,49.7189,49.7189,2700.0
2013-06-26 10:50:00,67.38,67.39,67.36,67.38,16200.0,49.7189,49.7262,49.7041,49.7189,16200.0
2013-06-26 10:55:00,67.36,67.36,67.29,67.3,4300.0,49.7041,49.7041,49.6525,49.6598,4300.0
2013-06-26 11:00:00,67.29,67.29,67.22,67.22,2600.0,49.6525,49.6525,49.6008,49.6008,2600.0
2013-06-26 11:05:00,67.18,67.24,67.18,67.24,3000.0,49.5713,49.6156,49.5713,49.6156,3000.0
2013-06-26 11:10:00,67.24,67.29,67.21,67.29,3200.0,49.6156,49.6525,49.5934,49.6525,3200.0
2013-06-26 11:15:00,67.3,67.34,67.29,67.33,900.0,49.6598,49.6893,49.6525,49.682,900.0
2013-06-26 11:20:00,67.3,67.3,67.25,67.28,2200.0,49.6598,49.6598,49.6229,49.6451,2200.0
2013-06-26 11:25:00,67.26,67.27,67.25,67.27,800.0,49.6303,49.6377,49.6229,49.6377,800.0
2013-06-26 11:30:00,67.26,67.31,67.24,67.3,1800.0,49.6303,49.6672,49.6156,49.6598,1800.0
2013-06-26 11:35:00,67.32,67.32,67.21,67.24,3100.0,49.6746,49.6746,49.5934,49.6156,3100.0
2013-06-26 11:40:00,67.25,67.29,67.23,67.25,2300.0,49.6229,49.6525,49.6082,49.6229,2300.0
2013-06-26 11:45:00,67.23,67.3,67.23,67.27,1300.0,49.6082,49.6598,49.6082,49.6377,1300.0
2013-06-26 11:50:00,67.28,67.29,67.27,67.27,700.0,49.6451,49.6525,49.6377,49.6377,700.0
2013-06-26 11:55:00,67.27,67.29,67.26,67.29,1900.0,49.6377,49.6525,49.6303,49.6525,1900.0
2013-06-26 12:00:00,67.25,67.36,67.25,67.36,2800.0,49.6229,49.7041,49.6229,49.7041,2800.0
2013-06-26 12:05:00,67.37,67.39,67.34,67.34,6000.0,49.7115,49.7262,49.6893,49.6893,6000.0
2013-06-26 12:10:00,67.37,67.37,67.34,67.37,1700.0,49.7115,49.7115,49.6893,49.7115,1700.0
2013-06-26 12:15:00,67.42,67.43,67.41,67.42,5600.0,49.7484,49.7558,49.741,49.7484,5600.0
2013-06-26 12:20:00,67.44,67.44,67.4,67.4,2300.0,49.7631,49.7631,49.7336,49.7336,2300.0
2013-06-26 12:25:00,67.42,67.43,67.42,67.43,1400.0,49.7484,49.7558,49.7484,49.7558,1400.0
2013-06-26 12:30:00,67.43,67.43,67.38,67.4,4700.0,49.7558,49.7558,49.7189,49.7336,4700.0
2013-06-26 12:35:00,67.39,67.42,67.38,67.42,17800.0,49.7262,49.7484,49.7189,49.7484,17800.0
2013-06-26 12:40:00,67.43,67.45,67.42,67.42,3800.0,49.7558,49.7705,49.7484,49.7484,3800.0
2013-06-26 12:45:00,67.41,67.43,67.41,67.43,8700.0,49.741,49.7558,49.741,49.7558,8700.0
2013-06-26 12:50:00,67.43,67.43,67.43,67.43,600.0,49.7558,49.7558,49.7558,49.7558,600.0
2013-06-26 12:55:00,67.41,67.41,67.35,67.36,2500.0,49.741,49.741,49.6967,49.7041,2500.0
2013-06-26 13:00:00,67.39,67.4,67.37,67.37,6400.0,49.7262,49.7336,49.7115,49.7115,6400.0
2013-06-26 13:05:00,67.4,67.42,67.38,67.41,2000.0,49.7336,49.7484,49.7189,49.741,2000.0
2013-06-26 13:10:00,67.42,67.49,67.42,67.49,1800.0,49.7484,49.8,49.7484,49.8,1800.0
2013-06-26 13:15:00,67.5,67.52,67.5,67.51,22500.0,49.8074,49.8222,49.8074,49.8148,22500.0
2013-06-26 13:20:00,67.5,67.51,67.49,67.51,2800.0,49.8074,49.8148,49.8,49.8148,2800.0
2013-06-26 13:25:00,67.52,67.59,67.52,67.58,2300.0,49.8222,49.8738,49.8222,49.8664,2300.0
2013-06-26 13:30:00,67.6,67.6,67.54,67.56,31800.0,49.8812,49.8812,49.8369,49.8517,31800.0
2013-06-26 13:35:00,67.56,67.57,67.56,67.56,2500.0,49.8517,49.8591,49.8517,49.8517,2500.0
2013-06-26 13:40:00,67.55,67.56,67.51,67.53,29600.0,49.8443,49.8517,49.8148,49.8295,29600.0
2013-06-26 13:45:00,67.57,67.58,67.57,67.58,2600.0,49.8591,49.8664,49.8591,49.8664,2600.0
2013-06-26 13:50:00,67.56,67.58,67.54,67.57,2300.0,49.8517,49.8664,49.8369,49.8591,2300.0
2013-06-26 13:55:00,67.58,67.58,67.56,67.56,1800.0,49.8664,49.8664,49.8517,49.8517,1800.0
2013-06-26 14:00:00,67.58,67.58,67.56,67.57,3200.0,49.8664,49.8664,49.8517,49.8591,3200.0
2013-06-26 14:05:00,67.58,67.58,67.53,67.57,19800.0,49.8664,49.8664,49.8295,49.8591,19800.0
2013-06-26 14:10:00,67.56,67.57,67.53,67.54,3200.0,49.8517,49.8591,49.8295,49.8369,3200.0
2013-06-26 14:15:00,67.54,67.58,67.54,67.58,6900.0,49.8369,49.8664,49.8369,49.8664,6900.0
2013-06-26 14:20:00,67.6,67.61,67.58,67.6,6700.0,49.8812,49.8886,49.8664,49.8812,6700.0
2013-06-26 14:25:00,67.6,67.63,67.59,67.63,48000.0,49.8812,49.9033,49.8738,49.9033,48000.0
2013-06-26 14:30:00,67.62,67.63,67.56,67.58,52500.0,49.896,49.9033,49.8517,49.8664,52500.0
2013-06-26 14:35:00,67.58,67.6,67.56,67.59,42000.0,49.8664,49.8812,49.8517,49.8738,42000.0
2013-06-26 14:40:00,67.59,67.61,67.56,67.6,43400.0,49.8738,49.8886,49.8517,49.8812,43400.0
2013-06-26 14:45:00,67.6,67.61,67.57,67.61,39500.0,49.8812,49.8886,49.8591,49.8886,39500.0
2013-06-26 14:50:00,67.61,67.63,67.59,67.62,40500.0,49.8886,49.9033,49.8738,49.896,40500.0
2013-06-26 14:55:00,67.62,67.67,67.62,67.64,38700.0,49.896,49.9329,49.896,49.9107,38700.0
2013-06-26 15:00:00,67.64,67.73,67.64,67.68,48800.0,49.9107,49.9771,49.9107,49.9402,48800.0
2013-06-26 15:05:00,67.68,67.71,67.67,67.68,31800.0,49.9402,49.9624,49.9329,49.9402,31800.0
2013-06-26 15:10:00,67.68,67.69,67.66,67.68,38600.0,49.9402,49.9476,49.9255,49.9402,38600.0
2013-06-26 15:15:00,67.68,67.71,67.66,67.69,22000.0,49.9402,49.9624,49.9255,49.9476,22000.0
2013-06-26 15:20:00,67.7,67.7,67.67,67.67,32400.0,49.955,49.955,49.9329,49.9329,32400.0
2013-06-26 15:25:00,67.67,67.68,67.63,67.67,52000.0,49.9329,49.9402,49.9033,49.9329,52000.0
2013-06-26 15:30:00,67.67,67.69,67.65,67.67,6400.0,49.9329,49.9476,49.9181,49.9329,6400.0
2013-06-26 15:35:00,67.67,67.7,67.66,67.69,7100.0,49.9329,49.955,49.9255,49.9476,7100.0
2013-06-26 15:40:00,67.72,67.72,67.59,67.59,8400.0,49.9697,49.9697,49.8738,49.8738,8400.0
2013-06-26 15:45:00,67.58,67.65,67.56,67.65,6600.0,49.8664,49.9181,49.8517,49.9181,6600.0
2013-06-26 15:50:00,67.64,67.67,67.63,67.67,12400.0,49.9107,49.9329,49.9033,49.9329,12400.0
2013-06-26 15:55:00,67.66,67.66,67.59,67.61,33200.0,49.9255,49.9255,49.8738,49.8886,33200.0
2013-06-27 09:30:00,67.99,68.06,67.96,68.05,28700.0,50.169,50.2206,50.1468,50.2132,28700.0
2013-06-27 09:35:00,68.04,68.1,68.03,68.1,6100.0,50.2059,50.2501,50.1985,50.2501,6100.0
2013-06-27 09:40:00,68.12,68.16,68.1,68.12,2300.0,50.2649,50.2944,50.2501,50.2649,2300.0
2013-06-27 09:45:00,68.18,68.18,68.15,68.17,3600.0,50.3092,50.3092,50.287,50.3018,3600.0
2013-06-27 09:50:00,68.15,68.22,68.15,68.21,23800.0,50.287,50.3387,50.287,50.3313,23800.0
2013-06-27 09:55:00,68.22,68.25,68.2,68.21,6600.0,50.3387,50.3608,50.3239,50.3313,6600.0
2013-06-27 10:00:00,68.23,68.25,68.11,68.11,4600.0,50.3461,50.3608,50.2575,50.2575,4600.0
2013-06-27 10:05:00,68.1,68.14,68.1,68.11,2700.0,50.2501,50.2797,50.2501,50.2575,2700.0
2013-06-27 10:10:00,68.14,68.15,68.11,68.15,800.0,50.2797,50.287,50.2575,50.287,800.0
2013-06-27 10:15:00,68.13,68.2,68.13,68.19,1000.0,50.2723,50.3239,50.2723,50.3166,1000.0
2013-06-27 10:20:00,68.17,68.19,68.14,68.17,1200.0,50.3018,50.3166,50.2797,50.3018,1200.0
2013-06-27 10:25:00,68.2,68.23,68.18,68.23,6800.0,50.3239,50.3461,50.3092,50.3461,6800.0
2013-06-27 10:30:00,68.22,68.32,68.22,68.3,2800.0,50.3387,50.4125,50.3387,50.3977,2800.0
2013-06-27 10:35:00,68.32,68.36,68.31,68.31,6500.0,50.4125,50.442,50.4051,50.4051,6500.0
2013-06-27 10:40:00,68.32,68.35,68.24,68.26,8400.0,50.4125,50.4346,50.3534,50.3682,8400.0
2013-06-27 10:45:00,68.26,68.27,68.21,68.21,5400.0,50.3682,50.3756,50.3313,50.3313,5400.0
2013-06-27 10:50:00,68.22,68.29,68.22,68.29,4000.0,50.3387,50.3903,50.3387,50.3903,4000.0
2013-06-27 10:55:00,68.28,68.28,68.24,68.24,2800.0,50.383,50.383,50.3534,50.3534,2800.0
2013-06-27 11:00:00,68.23,68.32,68.23,68.32,14200.0,50.3461,50.4125,50.3461,50.4125,14200.0
2013-06-27 11:05:00,68.31,68.32,68.21,68.22,3900.0,50.4051,50.4125,50.3313,50.3387,3900.0
2013-06-27 11:10:00,68.22,68.22,68.15,68.15,3500.0,50.3387,50.3387,50.287,50.287,3500.0
2013-06-27 11:15:00,68.15,68.21,68.15,68.17,2800.0,50.287,50.3313,50.287,50.3018,2800.0
2013-06-27 11:20:00,68.17,68.17,68.11,68.11,1800.0,50.3018,50.3018,50.2575,50.2575,1800.0
2013-06-27 11:25:00,68.12,68.15,68.11,68.13,4400.0,50.2649,50.287,50.2575,50.2723,4400.0
2013-06-27 11:30:00,68.12,68.18,68.12,68.16,3100.0,50.2649,50.3092,50.2649,50.2944,3100.0
2013-06-27 11:35:00,68.16,68.17,68.15,68.17,1800.0,50.2944,50.3018,50.287,50.3018,1800.0
2013-06-27 11:40:00,68.18,68.21,68.18,68.19,12000.0,50.3092,50.3313,50.3092,50.3166,12000.0
2013-06-27 11:45:00,68.19,68.21,68.19,68.21,5100.0,50.3166,50.3313,50.3166,50.3313,5100.0
2013-06-27 11:50:00,68.2,68.23,68.2,68.21,16100.0,50.3239,50.3461,50.3239,50.3313,16100.0
2013-06-27 11:55:00,68.23,68.23,68.19,68.22,3400.0,50.3461,50.3461,50.3166,50.3387,3400.0
2013-06-27 12:00:00,68.23,68.24,68.14,68.15,3100.0,50.3461,50.3534,50.2797,50.287,3100.0
2013-06-27 12:05:00,68.16,68.17,68.03,68.07,6400.0,50.2944,50.3018,50.1985,50.228,6400.0
2013-06-27 12:10:00,68.07,68.1,68.07,68.09,197500.0,50.228,50.2501,50.228,50.2428,197500.0
2013-06-27 12:15:00,68.1,68.11,68.1,68.1,26500.0,50.2501,50.2575,50.2501,50.2501,26500.0
2013-06-27 12:20:00,68.1,68.11,68.04,68.05,124400.0,50.2501,50.2575,50.2059,50.2132,124400.0
2013-06-27 12:25:00,68.03,68.04,67.99,68.02,4500.0,50.1985,50.2059,50.169,50.1911,4500.0
2013-06-27 12:30:00,68.06,68.08,68.06,68.07,600.0,50.2206,50.2354,50.2206,50.228,600.0
2013-06-27 12:35:00,68.08,68.1,68.04,68.1,2600.0,50.2354,50.2501,50.2059,50.2501,2600.0
2013-06-27 12:40:00,68.09,68.13,68.09,68.11,2000.0,50.2428,50.2723,50.2428,50.2575,2000.0
2013-06-27 12:45:00,68.08,68.1,68.07,68.1,2700.0,50.2354,50.2501,50.228,50.2501,2700.0
2013-06-27 12:50:00,68.09,68.09,68.08,68.08,400.0,50.2428,50.2428,50.2354,50.2354,400.0
2013-06-27 12:55:00,68.11,68.16,68.1,68.13,17300.0,50.2575,50.2944,50.2501,50.2723,17300.0
2013-06-27 13:00:00,68.09,68.22,68.09,68.2,1800.0,50.2428,50.3387,50.2428,50.3239,1800.0
2013-06-27 13:05:00,68.16,68.18,68.16,68.17,1200.0,50.2944,50.3092,50.2944,50.3018,1200.0
2013-06-27 13:10:00,68.19,68.22,68.17,68.18,3100.0,50.3166,50.3387,50.3018,50.3092,3100.0
2013-06-27 13:15:00,68.16,68.2,68.16,68.2,6200.0,50.2944,50.3239,50.2944,50.3239,6200.0
2013-06-27 13:20:00,68.18,68.19,68.15,68.18,14200.0,50.3092,50.3166,50.287,50.3092,14200.0
2013-06-27 13:25:00,68.18,68.23,68.18,68.2,9400.0,50.3092,50.3461,50.3092,50.3239,9400.0
2013-06-27 13:30:00,68.2,68.27,68.2,68.27,5300.0,50.3239,50.3756,50.3239,50.3756,5300.0
2013-06-27 13:35:00,68.27,68.29,68.24,68.26,2600.0,50.3756,50.3903,50.3534,50.3682,2600.0
2013-06-27 13:40:00,68.26,68.26,68.23,68.23,300.0,50.3682,50.3682,50.3461,50.3461,300.0
2013-06-27 13:45:00,68.25,68.26,68.24,68.26,4300.0,50.3608,50.3682,50.3534,50.3682,4300.0
2013-06-27 13:50:00,68.27,68.27,68.24,68.26,3500.0,50.3756,50.3756,50.3534,50.3682,3500.0
2013-06-27 13:55:00,68.25,68.25,68.11,68.11,4100.0,50.3608,50.3608,50.2575,50.2575,4100.0
2013-06-27 14:00:00,68.12,68.12,68.09,68.11,2200.0,50.2649,50.2649,50.2428,50.2575,2200.0
2013-06-27 14:05:00,68.13,68.15,68.09,68.11,17800.0,50.2723,50.287,50.2428,50.2575,17800.0
2013-06-27 14:10:00,68.1,68.14,68.08,68.13,6100.0,50.2501,50.2797,50.2354,50.2723,6100.0
2013-06-27 14:15:00,68.11,68.12,68.09,68.12,5300.0,50.2575,50.2649,50.2428,50.2649,5300.0
2013-06-27 14:20:00,68.13,68.14,68.1,68.12,3400.0,50.2723,50.2797,50.2501,50.2649,3400.0
2013-06-27 14:25:00,68.09,68.16,68.09,68.16,3500.0,50.2428,50.2944,50.2428,50.2944,3500.0
2013-06-27 14:30:00,68.17,68.21,68.17,68.18,2200.0,50.3018,50.3313,50.3018,50.3092,2200.0
2013-06-27 14:35:00,68.19,68.19,68.16,68.18,2300.0,50.3166,50.3166,50.2944,50.3092,2300.0
2013-06-27 14:40:00,68.16,68.19,68.13,68.13,2600.0,50.2944,50.3166,50.2723,50.2723,2600.0
2013-06-27 14:45:00,68.13,68.13,68.1,68.13,5400.0,50.2723,50.2723,50.2501,50.2723,5400.0
2013-06-27 14:50:00,68.16,68.17,68.14,68.15,2300.0,50.2944,50.3018,50.2797,50.287,2300.0
2013-06-27 14:55:00,68.16,68.16,68.12,68.12,5100.0,50.2944,50.2944,50.2649,50.2649,5100.0
2013-06-27 15:00:00,68.14,68.14,68.1,68.1,1400.0,50.2797,50.2797,50.2501,50.2501,1400.0
2013-06-27 15:05:00,68.1,68.1,68.06,68.08,6500.0,50.2501,50.2501,50.2206,50.2354,6500.0
2013-06-27 15:10:00,68.1,68.13,68.1,68.13,700.0,50.2501,50.2723,50.2501,50.2723,700.0
2013-06-27 15:15:00,68.17,68.17,68.14,68.14,4200.0,50.3018,50.3018,50.2797,50.2797,4200.0
2013-06-27 15:20:00,68.14,68.15,68.12,68.15,1900.0,50.2797,50.287,50.2649,50.287,1900.0
2013-06-27 15:25:00,68.18,68.18,68.17,68.17,2800.0,50.3092,50.3092,50.3018,50.3018,2800.0
2013-06-27 15:30:00,68.17,68.2,68.14,68.14,3500.0,50.3018,50.3239,50.2797,50.2797,3500.0
2013-06-27 15:35:00,68.11,68.15,68.11,68.13,42700.0,50.2575,50.287,50.2575,50.2723,42700.0
2013-06-27 15:40:00,68.14,68.16,68.11,68.12,7900.0,50.2797,50.2944,50.2575,50.2649,7900.0
2013-06-27 15:45:00,68.11,68.15,68.1,68.11,12200.0,50.2575,50.287,50.2501,50.2575,12200.0
2013-06-27 15:50:00,68.1,68.13,68.1,68.12,11600.0,50.2501,50.2723,50.2501,50.2649,11600.0
2013-06-27 15:55:00,68.13,68.14,68.09,68.1,8200.0,50.2723,50.2797,50.2428,50.2501,8200.0
2013-06-28 09:30:00,67.99,68.02,67.91,67.95,59300.0,50.169,50.1911,50.1099,50.1395,59300.0
2013-06-28 09:35:00,67.94,67.98,67.9,67.98,3000.0,50.1321,50.1616,50.1026,50.1616,3000.0
2013-06-28 09:40:00,67.98,67.98,67.89,67.89,3300.0,50.1616,50.1616,50.0952,50.0952,3300.0
2013-06-28 09:45:00,67.88,67.88,67.78,67.82,1500.0,50.0878,50.0878,50.014,50.0435,1500.0
2013-06-28 09:50:00,67.8,67.8,67.72,67.72,2500.0,50.0288,50.0288,49.9697,49.9697,2500.0
2013-06-28 09:55:00,67.77,67.77,67.66,67.68,4800.0,50.0066,50.0066,49.9255,49.9402,4800.0
2013-06-28 10:00:00,67.67,67.74,67.67,67.73,3100.0,49.9329,49.9845,49.9329,49.9771,3100.0
2013-06-28 10:05:00,67.72,67.73,67.61,67.73,9300.0,49.9697,49.9771,49.8886,49.9771,9300.0
2013-06-28 10:10:00,67.73,67.73,67.68,67.7,4700.0,49.9771,49.9771,49.9402,49.955,4700.0
2013-06-28 10:15:00,67.73,67.76,67.72,67.72,3800.0,49.9771,49.9993,49.9697,49.9697,3800.0
2013-06-28 10:20:00,67.75,67.76,67.73,67.75,16800.0,49.9919,49.9993,49.9771,49.9919,16800.0
2013-06-28 10:25:00,67.76,67.8,67.74,67.8,10400.0,49.9993,50.0288,49.9845,50.0288,10400.0
2013-06-28 10:30:00,67.82,67.87,67.82,67.85,2400.0,50.0435,50.0804,50.0435,50.0657,2400.0
2013-06-28 10:35:00,67.87,67.95,67.87,67.94,4100.0,50.0804,50.1395,50.0804,50.1321,4100.0
2013-06-28 10:40:00,67.94,67.94,67.88,67.92,3300.0,50.1321,50.1321,50.0878,50.1173,3300.0
2013-06-28 10:45:00,67.9,67.9,67.86,67.86,2600.0,50.1026,50.1026,50.0731,50.0731,2600.0
2013-06-28 10:50:00,67.91,67.91,67.86,67.91,4100.0,50.1099,50.1099,50.0731,50.1099,4100.0
2013-06-28 10:55:00,68.01,68.03,67.99,68.0,7600.0,50.1837,50.1985,50.169,50.1764,7600.0
2013-06-28 11:00:00,68.0,68.12,67.99,68.11,8400.0,50.1764,50.2649,50.169,50.2575,8400.0
2013-06-28 11:05:00,68.12,68.15,68.11,68.14,7300.0,50.2649,50.287,50.2575,50.2797,7300.0
2013-06-28 11:10:00,68.16,68.17,68.14,68.17,5500.0,50.2944,50.3018,50.2797,50.3018,5500.0
2013-06-28 11:15:00,68.14,68.14,68.07,68.07,1900.0,50.2797,50.2797,50.228,50.228,1900.0
2013-06-28 11:20:00,68.07,68.09,68.04,68.04,18500.0,50.228,50.2428,50.2059,50.2059,18500.0
2013-06-28 11:25:00,68.03,68.03,67.99,68.0,2700.0,50.1985,50.1985,50.169,50.1764,2700.0
2013-06-28 11:30:00,68.02,68.06,68.01,68.01,1100.0,50.1911,50.2206,50.1837,50.1837,1100.0
2013-06-28 11:35:00,67.99,68.04,67.97,68.01,1400.0,50.169,50.2059,50.1542,50.1837,1400.0
2013-06-28 11:40:00,68.01,68.03,67.96,68.01,1300.0,50.1837,50.1985,50.1468,50.1837,1300.0
2013-06-28 11:45:00,68.02,68.13,68.02,68.13,1800.0,50.1911,50.2723,50.1911,50.2723,1800.0
2013-06-28 11:50:00,68.09,68.11,68.06,68.11,2400.0,50.2428,50.2575,50.2206,50.2575,2400.0
2013-06-28 11:55:00,68.1,68.11,68.08,68.09,1300.0,50.2501,50.2575,50.2354,50.2428,1300.0
2013-06-28 12:00:00,68.09,68.11,68.0,68.01,2600.0,50.2428,50.2575,50.1764,50.1837,2600.0
2013-06-28 12:05:00,68.0,68.01,67.93,67.94,7000.0,50.1764,50.1837,50.1247,50.1321,7000.0
2013-06-28 12:10:00,67.94,67.94,67.88,67.92,4100.0,50.1321,50.1321,50.0878,50.1173,4100.0
2013-06-28 12:15:00,67.93,67.93,67.89,67.89,1400.0,50.1247,50.1247,50.0952,50.0952,1400.0
2013-06-28 12:20:00,67.88,67.89,67.81,67.86,2600.0,50.0878,50.0952,50.0362,50.0731,2600.0
2013-06-28 12:25:00,67.86,67.92,67.86,67.92,300.0,50.0731,50.1173,50.0731,50.1173,300.0
2013-06-28 12:30:00,67.91,67.91,67.88,67.91,1100.0,50.1099,50.1099,50.0878,50.1099,1100.0
2013-06-28 12:35:00,67.93,67.96,67.93,67.96,1400.0,50.1247,50.1468,50.1247,50.1468,1400.0
2013-06-28 12:40:00,67.94,67.96,67.94,67.96,3300.0,50.1321,50.1468,50.1321,50.1468,3300.0
2013-06-28 12:45:00,67.95,67.96,67.95,67.96,600.0,50.1395,50.1468,50.1395,50.1468,600.0
2013-06-28 12:50:00,67.98,68.02,67.98,68.02,2200.0,50.1616,50.1911,50.1616,50.1911,2200.0
2013-06-28 12:55:00,68.01,68.03,67.96,67.96,2300.0,50.1837,50.1985,50.1468,50.1468,2300.0
2013-06-28 13:00:00,67.94,67.94,67.92,67.93,1800.0,50.1321,50.1321,50.1173,50.1247,1800.0
2013-06-28 13:05:00,67.94,68.0,67.94,67.99,6000.0,50.1321,50.1764,50.1321,50.169,6000.0
2013-06-28 13:10:00,67.97,68.03,67.97,68.0,6000.0,50.1542,50.1985,50.1542,50.1764,6000.0
2013-06-28 13:15:00,68.0,68.07,68.0,68.07,27300.0,50.1764,50.228,50.1764,50.228,27300.0
2013-06-28 13:20:00,68.03,68.05,68.01,68.04,13100.0,50.1985,50.2132,50.1837,50.2059,13100.0
2013-06-28 13:25:00,68.03,68.05,68.0,68.0,1700.0,50.1985,50.2132,50.1764,50.1764,1700.0
2013-06-28 13:30:00,68.03,68.03,68.01,68.02,2300.0,50.1985,50.1985,50.1837,50.1911,2300.0
2013-06-28 13:35:00,68.04,68.06,68.03,68.03,4400.0,50.2059,50.2206,50.1985,50.1985,4400.0
2013-06-28 13:40:00,68.02,68.05,67.99,68.01,3100.0,50.1911,50.2132,50.169,50.1837,3100.0
2013-06-28 13:45:00,68.05,68.05,68.03,68.03,1400.0,50.2132,50.2132,50.1985,50.1985,1400.0
2013-06-28 13:50:00,68.03,68.06,68.01,68.06,3700.0,50.1985,50.2206,50.1837,50.2206,3700.0
2013-06-28 13:55:00,68.07,68.1,68.06,68.07,7400.0,50.228,50.2501,50.2206,50.228,7400.0
2013-06-28 14:00:00,68.08,68.09,68.08,68.08,4900.0,50.2354,50.2428,50.2354,50.2354,4900.0
2013-06-28 14:05:00,68.08,68.13,68.08,68.11,9400.0,50.2354,50.2723,50.2354,50.2575,9400.0
2013-06-28 14:10:00,68.11,68.15,68.09,68.09,325600.0,50.2575,50.287,50.2428,50.2428,325600.0
2013-06-28 14:15:00,68.09,68.1,68.07,68.08,7500.0,50.2428,50.2501,50.228,50.2354,7500.0
2013-06-28 14:20:00,68.06,68.06,68.01,68.02,7900.0,50.2206,50.2206,50.1837,50.1911,7900.0
2013-06-28 14:25:00,68.03,68.06,68.03,68.03,4200.0,50.1985,50.2206,50.1985,50.1985,4200.0
2013-06-28 14:30:00,68.03,68.07,68.03,68.06,7900.0,50.1985,50.228,50.1985,50.2206,7900.0
2013-06-28 14:35:00,68.05,68.08,68.05,68.06,16300.0,50.2132,50.2354,50.2132,50.2206,16300.0
2013-06-28 14:40:00,68.07,68.07,67.97,67.97,3200.0,50.228,50.228,50.1542,50.1542,3200.0
2013-06-28 14:45:00,67.98,68.03,67.98,68.02,10400.0,50.1616,50.1985,50.1616,50.1911,10400.0
2013-06-28 14:50:00,68.02,68.06,68.02,68.05,4600.0,50.1911,50.2206,50.1911,50.2132,4600.0
2013-06-28 14:55:00,68.04,68.04,68.0,68.01,6700.0,50.2059,50.2059,50.1764,50.1837,6700.0
2013-06-28 15:00:00,68.03,68.03,67.9,67.9,8000.0,50.1985,50.1985,50.1026,50.1026,8000.0
2013-06-28 15:05:00,67.9,67.93,67.88,67.91,2900.0,50.1026,50.1247,50.0878,50.1099,2900.0
2013-06-28 15:10:00,67.88,67.92,67.86,67.92,5200.0,50.0878,50.1173,50.0731,50.1173,5200.0
2013-06-28 15:15:00,67.93,67.97,67.93,67.97,1400.0,50.1247,50.1542,50.1247,50.1542,1400.0
2013-06-28 15:20:00,67.98,68.01,67.95,67.96,8500.0,50.1616,50.1837,50.1395,50.1468,8500.0
2013-06-28 15:25:00,67.96,68.04,67.96,68.04,3600.0,50.1468,50.2059,50.1468,50.2059,3600.0
2013-06-28 15:30:00,68.04,68.11,68.04,68.1,3500.0,50.2059,50.2575,50.2059,50.2501,3500.0
2013-06-28 15:35:00,68.1,68.11,68.06,68.07,3100.0,50.2501,50.2575,50.2206,50.228,3100.0
2013-06-28 15:40:00,68.09,68.1,68.03,68.03,4000.0,50.2428,50.2501,50.1985,50.1985,4000.0
2013-06-28 15:45:00,68.04,68.04,67.96,67.96,14000.0,50.2059,50.2059,50.1468,50.1468,14000.0
2013-06-28 15:50:00,67.93,67.98,67.92,67.92,13200.0,50.1247,50.1616,50.1173,50.1173,13200.0
2013-06-28 15:55:00,67.88,67.89,67.69,67.69,10800.0,50.0878,50.0952,49.9476,49.9476,10800.0
2013-07-01 09:30:00,68.09,68.21,68.09,68.2,27500.0,50.2428,50.3313,50.2428,50.3239,27500.0
2013-07-01 09:35:00,68.23,68.26,68.18,68.21,25700.0,50.3461,50.3682,50.3092,50.3313,25700.0
2013-07-01 09:40:00,68.2,68.2,68.17,68.19,4100.0,50.3239,50.3239,50.3018,50.3166,4100.0
2013-07-01 09:45:00,68.22,68.23,68.14,68.17,5200.0,50.3387,50.3461,50.2797,50.3018,5200.0
2013-07-01 09:50:00,68.23,68.24,68.21,68.24,1700.0,50.3461,50.3534,50.3313,50.3534,1700.0
2013-07-01 09:55:00,68.29,68.29,68.26,68.26,2000.0,50.3903,50.3903,50.3682,50.3682,2000.0
2013-07-01 10:00:00,68.37,68.43,68.24,68.42,18400.0,50.4494,50.4936,50.3534,50.4863,18400.0
2013-07-01 10:05:00,68.45,68.48,68.45,68.46,2800.0,50.5084,50.5305,50.5084,50.5158,2800.0
2013-07-01 10:10:00,68.45,68.5,68.45,68.5,1200.0,50.5084,50.5453,50.5084,50.5453,1200.0
2013-07-01 10:15:00,68.51,68.52,68.48,68.49,3100.0,50.5527,50.5601,50.5305,50.5379,3100.0
2013-07-01 10:20:00,68.47,68.49,68.47,68.47,2800.0,50.5232,50.5379,50.5232,50.5232,2800.0
2013-07-01 10:25:00,68.45,68.45,68.44,68.45,2200.0,50.5084,50.5084,50.501,50.5084,2200.0
2013-07-01 10:30:00,68.45,68.46,68.44,68.46,1300.0,50.5084,50.5158,50.501,50.5158,1300.0
2013-07-01 10:35:00,68.45,68.45,68.35,68.37,1800.0,50.5084,50.5084,50.4346,50.4494,1800.0
2013-07-01 10:40:00,68.36,68.4,68.36,68.38,1300.0,50.442,50.4715,50.442,50.4568,1300.0
2013-07-01 10:45:00,68.4,68.43,68.4,68.43,1600.0,50.4715,50.4936,50.4715,50.4936,1600.0
2013-07-01 10:50:00,68.46,68.49,68.46,68.48,3400.0,50.5158,50.5379,50.5158,50.5305,3400.0
2013-07-01 10:55:00,68.45,68.47,68.38,68.38,19400.0,50.5084,50.5232,50.4568,50.4568,19400.0
2013-07-01 11:00:00,68.39,68.43,68.37,68.41,7200.0,50.4641,50.4936,50.4494,50.4789,7200.0
2013-07-01 11:05:00,68.4,68.46,68.4,68.46,7900.0,50.4715,50.5158,50.4715,50.5158,7900.0
2013-07-01 11:10:00,68.46,68.47,68.44,68.45,4900.0,50.5158,50.5232,50.501,50.5084,4900.0
2013-07-01 11:15:00,68.46,68.5,68.46,68.48,5500.0,50.5158,50.5453,50.5158,50.5305,5500.0
2013-07-01 11:20:00,68.49,68.51,68.47,68.47,900.0,50.5379,50.5527,50.5232,50.5232,900.0
2013-07-01 11:25:00,68.51,68.51,68.45,68.45,12100.0,50.5527,50.5527,50.5084,50.5084,12100.0
2013-07-01 11:30:00,68.46,68.52,68.46,68.52,3700.0,50.5158,50.5601,50.5158,50.5601,3700.0
2013-07-01 11:35:00,68.53,68.53,68.45,68.45,7500.0,50.5674,50.5674,50.5084,50.5084,7500.0
2013-07-01 11:40:00,68.45,68.45,68.4,68.44,4000.0,50.5084,50.5084,50.4715,50.501,4000.0
2013-07-01 11:45:00,68.47,68.48,68.44,68.46,2600.0,50.5232,50.5305,50.501,50.5158,2600.0
2013-07-01 11:50:00,68.48,68.48,68.47,68.47,400.0,50.5305,50.5305,50.5232,50.5232,400.0
2013-07-01 11:55:00,68.48,68.49,68.46,68.48,4000.0,50.5305,50.5379,50.5158,50.5305,4000.0
2013-07-01 12:00:00,68.51,68.53,68.49,68.52,3900.0,50.5527,50.5674,50.5379,50.5601,3900.0
2013-07-01 12:05:00,68.51,68.52,68.48,68.51,1600.0,50.5527,50.5601,50.5305,50.5527,1600.0
2013-07-01 12:10:00,68.53,68.53,68.49,68.5,1800.0,50.5674,50.5674,50.5379,50.5453,1800.0
2013-07-01 12:15:00,68.5,68.54,68.46,68.46,4000.0,50.5453,50.5748,50.5158,50.5158,4000.0
2013-07-01 12:20:00,68.46,68.49,68.41,68.41,5100.0,50.5158,50.5379,50.4789,50.4789,5100.0
2013-07-01 12:25:00,68.42,68.43,68.4,68.41,4300.0,50.4863,50.4936,50.4715,50.4789,4300.0
2013-07-01 12:30:00,68.42,68.45,68.4,68.43,2200.0,50.4863,50.5084,50.4715,50.4936,2200.0
2013-07-01 12:35:00,68.43,68.47,68.42,68.45,16700.0,50.4936,50.5232,50.4863,50.5084,16700.0
2013-07-01 12:40:00,68.45,68.46,68.43,68.43,5700.0,50.5084,50.5158,50.4936,50.4936,5700.0
2013-07-01 12:45:00,68.43,68.47,68.41,68.44,7900.0,50.4936,50.5232,50.4789,50.501,7900.0
2013-07-01 12:50:00,68.44,68.45,68.43,68.43,1900.0,50.501,50.5084,50.4936,50.4936,1900.0
2013-07-01 12:55:00,68.43,68.45,68.41,68.42,8500.0,50.4936,50.5084,50.4789,50.4863,8500.0
2013-07-01 13:00:00,68.42,68.43,68.38,68.41,2600.0,50.4863,50.4936,50.4568,50.4789,2600.0
2013-07-01 13:05:00,68.41,68.41,68.39,68.39,1700.0,50.4789,50.4789,50.4641,50.4641,1700.0
2013-07-01 13:10:00,68.39,68.42,68.38,68.42,2000.0,50.4641,50.4863,50.4568,50.4863,2000.0
2013-07-01 13:15:00,68.39,68.41,68.37,68.4,23400.0,50.4641,50.4789,50.4494,50.4715,23400.0
2013-07-01 13:20:00,68.4,68.41,68.38,68.41,4000.0,50.4715,50.4789,50.4568,50.4789,4000.0
2013-07-01 13:25:00,68.44,68.46,68.43,68.43,1800.0,50.501,50.5158,50.4936,50.4936,1800.0
2013-07-01 13:30:00,68.44,68.44,68.39,68.4,3100.0,50.501,50.501,50.4641,50.4715,3100.0
2013-07-01 13:35:00,68.38,68.4,68.37,68.38,4200.0,50.4568,50.4715,50.4494,50.4568,4200.0
2013-07-01 13:40:00,68.39,68.39,68.29,68.3,9200.0,50.4641,50.4641,50.3903,50.3977,9200.0
2013-07-01 13:45:00,68.31,68.32,68.29,68.3,2500.0,50.4051,50.4125,50.3903,50.3977,2500.0
2013-07-01 13:50:00,68.27,68.3,68.25,68.28,2900.0,50.3756,50.3977,50.3608,50.383,2900.0
2013-07-01 13:55:00,68.27,68.27,68.23,68.23,9200.0,50.3756,50.3756,50.3461,50.3461,9200.0
2013-07-01 14:00:00,68.23,68.28,68.23,68.27,9100.0,50.3461,50.383,50.3461,50.3756,9100.0
2013-07-01 14:05:00,68.27,68.3,68.25,68.3,5000.0,50.3756,50.3977,50.3608,50.3977,5000.0
2013-07-01 14:10:00,68.3,68.3,68.23,68.23,2500.0,50.3977,50.3977,50.3461,50.3461,2500.0
2013-07-01 14:15:00,68.23,68.24,68.21,68.23,27400.0,50.3461,50.3534,50.3313,50.3461,27400.0
2013-07-01 14:20:00,68.22,68.23,68.15,68.16,18400.0,50.3387,50.3461,50.287,50.2944,18400.0
2013-07-01 14:25:00,68.16,68.23,68.16,68.23,6700.0,50.2944,50.3461,50.2944,50.3461,6700.0
2013-07-01 14:30:00,68.23,68.23,68.18,68.19,16400.0,50.3461,50.3461,50.3092,50.3166,16400.0
2013-07-01 14:35:00,68.18,68.21,68.16,68.19,13400.0,50.3092,50.3313,50.2944,50.3166,13400.0
2013-07-01 14:40:00,68.18,68.24,68.16,68.24,12100.0,50.3092,50.3534,50.2944,50.3534,12100.0
2013-07-01 14:45:00,68.24,68.25,68.22,68.23,21700.0,50.3534,50.3608,50.3387,50.3461,21700.0
2013-07-01 14:50:00,68.22,68.27,68.22,68.27,5100.0,50.3387,50.3756,50.3387,50.3756,5100.0
2013-07-01 14:55:00,68.27,68.3,68.27,68.27,1400.0,50.3756,50.3977,50.3756,50.3756,1400.0
2013-07-01 15:00:00,68.28,68.34,68.28,68.32,10700.0,50.383,50.4272,50.383,50.4125,10700.0
2013-07-01 15:05:00,68.34,68.34,68.32,68.32,2000.0,50.4272,50.4272,50.4125,50.4125,2000.0
2013-07-01 15:10:00,68.32,68.32,68.27,68.29,36600.0,50.4125,50.4125,50.3756,50.3903,36600.0
2013-07-01 15:15:00,68.28,68.28,68.21,68.21,19300.0,50.383,50.383,50.3313,50.3313,19300.0
2013-07-01 15:20:00,68.22,68.24,68.17,68.19,12000.0,50.3387,50.3534,50.3018,50.3166,12000.0
2013-07-01 15:25:00,68.19,68.2,68.14,68.14,5100.0,50.3166,50.3239,50.2797,50.2797,5100.0
2013-07-01 15:30:00,68.11,68.11,68.05,68.08,3700.0,50.2575,50.2575,50.2132,50.2354,3700.0
2013-07-01 15:35:00,68.08,68.08,68.01,68.01,10500.0,50.2354,50.2354,50.1837,50.1837,10500.0
2013-07-01 15:40:00,68.02,68.03,67.97,67.99,9300.0,50.1911,50.1985,50.1542,50.169,9300.0
2013-07-01 15:45:00,68.01,68.02,67.97,67.98,12200.0,50.1837,50.1911,50.1542,50.1616,12200.0
2013-07-01 15:50:00,67.97,68.0,67.94,68.0,9800.0,50.1542,50.1764,50.1321,50.1764,9800.0
2013-07-01 15:55:00,68.01,68.1,68.01,68.04,12700.0,50.1837,50.2501,50.1837,50.2059,12700.0
2013-07-02 09:30:00,68.0,68.03,67.96,68.03,15900.0,50.1764,50.1985,50.1468,50.1985,15900.0
2013-07-02 09:35:00,68.08,68.11,68.08,68.1,5300.0,50.2354,50.2575,50.2354,50.2501,5300.0
2013-07-02 09:40:00,68.12,68.22,68.07,68.2,7400.0,50.2649,50.3387,50.228,50.3239,7400.0
2013-07-02 09:45:00,68.18,68.27,68.18,68.27,1500.0,50.3092,50.3756,50.3092,50.3756,1500.0
2013-07-02 09:50:00,68.29,68.3,68.26,68.26,1000.0,50.3903,50.3977,50.3682,50.3682,1000.0
2013-07-02 09:55:00,68.29,68.31,68.26,68.26,1800.0,50.3903,50.4051,50.3682,50.3682,1800.0
2013-07-02 10:00:00,68.28,68.34,68.21,68.23,3500.0,50.383,50.4272,50.3313,50.3461,3500.0
2013-07-02 10:05:00,68.25,68.29,68.25,68.27,3600.0,50.3608,50.3903,50.3608,50.3756,3600.0
2013-07-02 10:10:00,68.26,68.28,68.24,68.28,1900.0,50.3682,50.383,50.3534,50.383,1900.0
2013-07-02 10:15:00,68.33,68.33,68.27,68.3,700.0,50.4199,50.4199,50.3756,50.3977,700.0
2013-07-02 10:20:00,68.29,68.38,68.29,68.37,2200.0,50.3903,50.4568,50.3903,50.4494,2200.0
2013-07-02 10:25:00,68.35,68.35,68.32,68.32,800.0,50.4346,50.4346,50.4125,50.4125,800.0
2013-07-02 10:30:00,68.3,68.32,68.27,68.32,1200.0,50.3977,50.4125,50.3756,50.4125,1200.0
2013-07-02 10:35:00,68.34,68.36,68.33,68.33,1700.0,50.4272,50.442,50.4199,50.4199,1700.0
2013-07-02 10:40:00,68.37,68.41,68.36,68.37,1500.0,50.4494,50.4789,50.442,50.4494,1500.0
2013-07-02 10:45:00,68.36,68.37,68.32,68.32,1100.0,50.442,50.4494,50.4125,50.4125,1100.0
2013-07-02 10:50:00,68.34,68.38,68.32,68.38,2000.0,50.4272,50.4568,50.4125,50.4568,2000.0
2013-07-02 10:55:00,68.36,68.39,68.35,68.39,2900.0,50.442,50.4641,50.4346,50.4641,2900.0
2013-07-02 11:00:00,68.38,68.4,68.32,68.32,1000.0,50.4568,50.4715,50.4125,50.4125,1000.0
2013-07-02 11:05:00,68.29,68.32,68.29,68.3,1300.0,50.3903,50.4125,50.3903,50.3977,1300.0
2013-07-02 11:10:00,68.29,68.32,68.29,68.32,3400.0,50.3903,50.4125,50.3903,50.4125,3400.0
2013-07-02 11:15:00,68.31,68.36,68.31,68.36,4200.0,50.4051,50.442,50.4051,50.442,4200.0
2013-07-02 11:20:00,68.36,68.36,68.29,68.31,2600.0,50.442,50.442,50.3903,50.4051,2600.0
2013-07-02 11:25:00,68.27,68.33,68.27,68.29,152200.0,50.3756,50.4199,50.3756,50.3903,152200.0
2013-07-02 11:30:00,68.32,68.35,68.3,68.3,3700.0,50.4125,50.4346,50.3977,50.3977,3700.0
2013-07-02 11:35:00,68.32,68.35,68.3,68.32,6300.0,50.4125,50.4346,50.3977,50.4125,6300.0
2013-07-02 11:40:00,68.3,68.31,68.29,68.3,1100.0,50.3977,50.4051,50.3903,50.3977,1100.0
2013-07-02 11:45:00,68.31,68.38,68.3,68.36,5200.0,50.4051,50.4568,50.3977,50.442,5200.0
2013-07-02 11:50:00,68.37,68.38,68.34,68.38,3400.0,50.4494,50.4568,50.4272,50.4568,3400.0
2013-07-02 11:55:00,68.35,68.36,68.31,68.32,3600.0,50.4346,50.442,50.4051,50.4125,3600.0
2013-07-02 12:00:00,68.33,68.35,68.31,68.34,3800.0,50.4199,50.4346,50.4051,50.4272,3800.0
2013-07-02 12:05:00,68.33,68.34,68.26,68.26,28800.0,50.4199,50.4272,50.3682,50.3682,28800.0
2013-07-02 12:10:00,68.26,68.26,68.2,68.21,1700.0,50.3682,50.3682,50.3239,50.3313,1700.0
2013-07-02 12:15:00,68.22,68.24,68.22,68.24,2600.0,50.3387,50.3534,50.3387,50.3534,2600.0
2013-07-02 12:20:00,68.23,68.23,68.19,68.21,900.0,50.3461,50.3461,50.3166,50.3313,900.0
2013-07-02 12:25:00,68.18,68.24,68.18,68.24,500.0,50.3092,50.3534,50.3092,50.3534,500.0
2013-07-02 12:30:00,68.21,68.27,68.21,68.27,900.0,50.3313,50.3756,50.3313,50.3756,900.0
2013-07-02 12:35:00,68.27,68.27,68.26,68.26,1800.0,50.3756,50.3756,50.3682,50.3682,1800.0
2013-07-02 12:40:00,68.23,68.23,68.16,68.17,1800.0,50.3461,50.3461,50.2944,50.3018,1800.0
2013-07-02 12:45:00,68.16,68.2,68.15,68.2,3300.0,50.2944,50.3239,50.287,50.3239,3300.0
2013-07-02 12:50:00,68.2,68.21,68.2,68.21,1500.0,50.3239,50.3313,50.3239,50.3313,1500.0
2013-07-02 12:55:00,68.22,68.26,68.22,68.25,2500.0,50.3387,50.3682,50.3387,50.3608,2500.0
2013-07-02 13:00:00,68.25,68.25,68.22,68.22,600.0,50.3608,50.3608,50.3387,50.3387,600.0
2013-07-02 13:05:00,68.24,68.26,68.23,68.24,2500.0,50.3534,50.3682,50.3461,50.3534,2500.0
2013-07-02 13:10:00,68.24,68.25,68.18,68.18,2500.0,50.3534,50.3608,50.3092,50.3092,2500.0
2013-07-02 13:15:00,68.16,68.17,68.14,68.17,600.0,50.2944,50.3018,50.2797,50.3018,600.0
2013-07-02 13:20:00,68.17,68.2,68.16,68.2,20500.0,50.3018,50.3239,50.2944,50.3239,20500.0
2013-07-02 13:25:00,68.19,68.2,68.14,68.15,6600.0,50.3166,50.3239,50.2797,50.287,6600.0
2013-07-02 13:30:00,68.13,68.17,68.13,68.14,6400.0,50.2723,50.3018,50.2723,50.2797,6400.0
2013-07-02 13:35:00,68.14,68.14,68.02,68.04,22500.0,50.2797,50.2797,50.1911,50.2059,22500.0
2013-07-02 13:40:00,68.04,68.04,67.97,68.02,8600.0,50.2059,50.2059,50.1542,50.1911,8600.0
2013-07-02 13:45:00,68.01,68.01,67.96,67.99,3700.0,50.1837,50.1837,50.1468,50.169,3700.0
2013-07-02 13:50:00,67.98,68.03,67.98,68.01,3100.0,50.1616,50.1985,50.1616,50.1837,3100.0
2013-07-02 13:55:00,68.02,68.04,67.99,68.04,4300.0,50.1911,50.2059,50.169,50.2059,4300.0
2013-07-02 14:00:00,68.02,68.02,67.96,68.0,4800.0,50.1911,50.1911,50.1468,50.1764,4800.0
2013-07-02 14:05:00,68.02,68.02,67.91,67.91,15200.0,50.1911,50.1911,50.1099,50.1099,15200.0
2013-07-02 14:10:00,67.93,67.93,67.81,67.83,6400.0,50.1247,50.1247,50.0362,50.0509,6400.0
2013-07-02 14:15:00,67.82,67.84,67.75,67.79,14600.0,50.0435,50.0583,49.9919,50.0214,14600.0
2013-07-02 14:20:00,67.78,67.79,67.74,67.74,5900.0,50.014,50.0214,49.9845,49.9845,5900.0
2013-07-02 14:25:00,67.75,67.75,67.68,67.7,99900.0,49.9919,49.9919,49.9402,49.955,99900.0
2013-07-02 14:30:00,67.7,67.77,67.7,67.76,7900.0,49.955,50.0066,49.955,49.9993,7900.0
2013-07-02 14:35:00,67.77,67.8,67.66,67.67,4600.0,50.0066,50.0288,49.9255,49.9329,4600.0
2013-07-02 14:40:00,67.67,67.74,67.67,67.72,4900.0,49.9329,49.9845,49.9329,49.9697,4900.0
2013-07-02 14:45:00,67.7,67.73,67.65,67.73,2100.0,49.955,49.9771,49.9181,49.9771,2100.0
2013-07-02 14:50:00,67.72,67.84,67.72,67.82,9900.0,49.9697,50.0583,49.9697,50.0435,9900.0
2013-07-02 14:55:00,67.82,67.86,67.82,67.83,4500.0,50.0435,50.0731,50.0435,50.0509,4500.0
2013-07-02 15:00:00,67.84,67.86,67.81,67.82,3500.0,50.0583,50.0731,50.0362,50.0435,3500.0
2013-07-02 15:05:00,67.81,67.86,67.8,67.86,3500.0,50.0362,50.0731,50.0288,50.0731,3500.0
2013-07-02 15:10:00,67.84,67.9,67.84,67.86,23500.0,50.0583,50.1026,50.0583,50.0731,23500.0
2013-07-02 15:15:00,67.87,67.92,67.86,67.9,4700.0,50.0804,50.1173,50.0731,50.1026,4700.0
2013-07-02 15:20:00,67.91,67.91,67.82,67.83,6500.0,50.1099,50.1099,50.0435,50.0509,6500.0
2013-07-02 15:25:00,67.81,67.84,67.77,67.8,5600.0,50.0362,50.0583,50.0066,50.0288,5600.0
2013-07-02 15:30:00,67.8,67.81,67.73,67.76,11400.0,50.0288,50.0362,49.9771,49.9993,11400.0
2013-07-02 15:35:00,67.76,67.85,67.75,67.84,5000.0,49.9993,50.0657,49.9919,50.0583,5000.0
2013-07-02 15:40:00,67.85,67.87,67.8,67.8,4100.0,50.0657,50.0804,50.0288,50.0288,4100.0
2013-07-02 15:45:00,67.82,67.93,67.81,67.9,4500.0,50.0435,50.1247,50.0362,50.1026,4500.0
2013-07-02 15:50:00,67.92,67.93,67.89,67.9,3000.0,50.1173,50.1247,50.0952,50.1026,3000.0
2013-07-02 15:55:00,67.91,67.99,67.91,67.94,9900.0,50.1099,50.169,50.1099,50.1321,9900.0
2013-07-03 09:30:00,67.64,67.64,67.5,67.56,21400.0,49.9107,49.9107,49.8074,49.8517,21400.0
2013-07-03 09:35:00,67.55,67.62,67.55,67.62,4200.0,49.8443,49.896,49.8443,49.896,4200.0
2013-07-03 09:40:00,67.6,67.7,67.6,67.62,4000.0,49.8812,49.955,49.8812,49.896,4000.0
2013-07-03 09:45:00,67.66,67.66,67.64,67.64,200.0,49.9255,49.9255,49.9107,49.9107,200.0
2013-07-03 09:50:00,67.68,67.69,67.66,67.69,1500.0,49.9402,49.9476,49.9255,49.9476,1500.0
2013-07-03 09:55:00,67.69,67.69,67.6,67.6,2100.0,49.9476,49.9476,49.8812,49.8812,2100.0
2013-07-03 10:00:00,67.58,67.65,67.54,67.54,1800.0,49.8664,49.9181,49.8369,49.8369,1800.0
2013-07-03 10:05:00,67.54,67.58,67.54,67.58,1200.0,49.8369,49.8664,49.8369,49.8664,1200.0
2013-07-03 10:10:00,67.59,67.6,67.56,67.58,700.0,49.8738,49.8812,49.8517,49.8664,700.0
2013-07-03 10:15:00,67.61,67.63,67.58,67.58,1000.0,49.8886,49.9033,49.8664,49.8664,1000.0
2013-07-03 10:20:00,67.57,67.66,67.57,67.64,1300.0,49.8591,49.9255,49.8591,49.9107,1300.0
2013-07-03 10:25:00,67.63,67.67,67.6,67.67,600.0,49.9033,49.9329,49.8812,49.9329,600.0
2013-07-03 10:30:00,67.63,67.67,67.62,67.67,2300.0,49.9033,49.9329,49.896,49.9329,2300.0
2013-07-03 10:35:00,67.68,67.68,67.6,67.61,4300.0,49.9402,49.9402,49.8812,49.8886,4300.0
2013-07-03 10:40:00,67.62,67.69,67.62,67.66,9700.0,49.896,49.9476,49.896,49.9255,9700.0
2013-07-03 10:45:00,67.68,67.7,67.6,67.66,2500.0,49.9402,49.955,49.8812,49.9255,2500.0
2013-07-03 10:50:00,67.67,67.68,67.63,67.63,2800.0,49.9329,49.9402,49.9033,49.9033,2800.0
2013-07-03 10:55:00,67.6,67.63,67.6,67.62,7200.0,49.8812,49.9033,49.8812,49.896,7200.0
2013-07-03 11:00:00,67.66,67.71,67.66,67.71,1800.0,49.9255,49.9624,49.9255,49.9624,1800.0
2013-07-03 11:05:00,67.72,67.72,67.65,67.67,15100.0,49.9697,49.9697,49.9181,49.9329,15100.0
2013-07-03 11:10:00,67.68,67.76,67.68,67.76,9600.0,49.9402,49.9993,49.9402,49.9993,9600.0
2013-07-03 11:15:00,67.77,67.82,67.75,67.82,5600.0,50.0066,50.0435,49.9919,50.0435,5600.0
2013-07-03 11:20:00,67.8,67.82,67.75,67.76,3100.0,50.0288,50.0435,49.9919,49.9993,3100.0
2013-07-03 11:25:00,67.76,67.78,67.76,67.77,5600.0,49.9993,50.014,49.9993,50.0066,5600.0
2013-07-03 11:30:00,67.78,67.81,67.75,67.8,8100.0,50.014,50.0362,49.9919,50.0288,8100.0
2013-07-03 11:35:00,67.79,67.79,67.76,67.77,7100.0,50.0214,50.0214,49.9993,50.0066,7100.0
2013-07-03 11:40:00,67.79,67.79,67.76,67.79,6300.0,50.0214,50.0214,49.9993,50.0214,6300.0
2013-07-03 11:45:00,67.8,67.81,67.75,67.77,7500.0,50.0288,50.0362,49.9919,50.0066,7500.0
2013-07-03 11:50:00,67.78,67.83,67.77,67.83,9100.0,50.014,50.0509,50.0066,50.0509,9100.0
2013-07-03 11:55:00,67.86,67.94,67.86,67.94,7900.0,50.0731,50.1321,50.0731,50.1321,7900.0
2013-07-03 12:00:00,67.95,67.96,67.92,67.94,25500.0,50.1395,50.1468,50.1173,50.1321,25500.0
2013-07-03 12:05:00,67.95,67.97,67.94,67.97,14300.0,50.1395,50.1542,50.1321,50.1542,14300.0
2013-07-03 12:10:00,67.97,67.98,67.94,67.95,7200.0,50.1542,50.1616,50.1321,50.1395,7200.0
2013-07-03 12:15:00,67.95,67.99,67.95,67.99,3700.0,50.1395,50.169,50.1395,50.169,3700.0
2013-07-03 12:20:00,68.01,68.02,67.98,68.0,6700.0,50.1837,50.1911,50.1616,50.1764,6700.0
2013-07-03 12:25:00,67.99,68.02,67.99,68.0,5900.0,50.169,50.1911,50.169,50.1764,5900.0
2013-07-03 12:30:00,68.0,68.02,67.98,67.98,4000.0,50.1764,50.1911,50.1616,50.1616,4000.0
2013-07-03 12:35:00,67.97,67.97,67.92,67.94,9700.0,50.1542,50.1542,50.1173,50.1321,9700.0
2013-07-03 12:40:00,67.94,67.95,67.91,67.91,10900.0,50.1321,50.1395,50.1099,50.1099,10900.0
2013-07-03 12:45:00,67.9,67.91,67.89,67.89,6000.0,50.1026,50.1099,50.0952,50.0952,6000.0
2013-07-03 12:50:00,67.89,67.89,67.86,67.87,2000.0,50.0952,50.0952,50.0731,50.0804,2000.0
2013-07-03 12:55:00,67.86,67.9,67.86,67.9,18500.0,50.0731,50.1026,50.0731,50.1026,18500.0
2013-07-05 09:30:00,68.43,68.45,68.27,68.27,25200.0,50.4936,50.5084,50.3756,50.3756,25200.0
2013-07-05 09:35:00,68.26,68.3,68.23,68.27,6100.0,50.3682,50.3977,50.3461,50.3756,6100.0
2013-07-05 09:40:00,68.25,68.27,68.18,68.25,9400.0,50.3608,50.3756,50.3092,50.3608,9400.0
2013-07-05 09:45:00,68.27,68.39,68.25,68.37,6800.0,50.3756,50.4641,50.3608,50.4494,6800.0
2013-07-05 09:50:00,68.38,68.39,68.3,68.3,3700.0,50.4568,50.4641,50.3977,50.3977,3700.0
2013-07-05 09:55:00,68.3,68.3,68.23,68.24,2800.0,50.3977,50.3977,50.3461,50.3534,2800.0
2013-07-05 10:00:00,68.21,68.22,68.16,68.17,3700.0,50.3313,50.3387,50.2944,50.3018,3700.0
2013-07-05 10:05:00,68.16,68.24,68.14,68.21,2300.0,50.2944,50.3534,50.2797,50.3313,2300.0
2013-07-05 10:10:00,68.16,68.16,68.06,68.07,3600.0,50.2944,50.2944,50.2206,50.228,3600.0
2013-07-05 10:15:00,68.05,68.07,67.98,68.0,5900.0,50.2132,50.228,50.1616,50.1764,5900.0
2013-07-05 10:20:00,68.01,68.01,67.9,67.92,4000.0,50.1837,50.1837,50.1026,50.1173,4000.0
2013-07-05 10:25:00,67.92,68.02,67.92,68.02,2100.0,50.1173,50.1911,50.1173,50.1911,2100.0
2013-07-05 10:30:00,68.0,68.08,67.98,68.08,2500.0,50.1764,50.2354,50.1616,50.2354,2500.0
2013-07-05 10:35:00,68.07,68.07,67.94,67.96,4900.0,50.228,50.228,50.1321,50.1468,4900.0
2013-07-05 10:40:00,67.96,68.07,67.96,68.06,3600.0,50.1468,50.228,50.1468,50.2206,3600.0
2013-07-05 10:45:00,68.02,68.09,68.02,68.05,3100.0,50.1911,50.2428,50.1911,50.2132,3100.0
2013-07-05 10:50:00,68.05,68.07,68.02,68.02,1900.0,50.2132,50.228,50.1911,50.1911,1900.0
2013-07-05 10:55:00,68.06,68.11,68.06,68.11,2300.0,50.2206,50.2575,50.2206,50.2575,2300.0
2013-07-05 11:00:00,68.13,68.17,68.13,68.15,6400.0,50.2723,50.3018,50.2723,50.287,6400.0
2013-07-05 11:05:00,68.16,68.17,68.1,68.12,800.0,50.2944,50.3018,50.2501,50.2649,800.0
2013-07-05 11:10:00,68.12,68.15,68.12,68.14,3000.0,50.2649,50.287,50.2649,50.2797,3000.0
2013-07-05 11:15:00,68.12,68.15,68.08,68.14,3300.0,50.2649,50.287,50.2354,50.2797,3300.0
2013-07-05 11:20:00,68.15,68.16,68.13,68.14,1200.0,50.287,50.2944,50.2723,50.2797,1200.0
2013-07-05 11:25:00,68.16,68.18,68.12,68.12,5500.0,50.2944,50.3092,50.2649,50.2649,5500.0
2013-07-05 11:30:00,68.08,68.09,68.0,68.0,6900.0,50.2354,50.2428,50.1764,50.1764,6900.0
2013-07-05 11:35:00,68.01,68.09,68.01,68.09,13800.0,50.1837,50.2428,50.1837,50.2428,13800.0
2013-07-05 11:40:00,68.1,68.12,68.09,68.09,1200.0,50.2501,50.2649,50.2428,50.2428,1200.0
2013-07-05 11:45:00,68.09,68.12,68.06,68.12,4800.0,50.2428,50.2649,50.2206,50.2649,4800.0
2013-07-05 11:50:00,68.13,68.13,68.11,68.11,2000.0,50.2723,50.2723,50.2575,50.2575,2000.0
2013-07-05 11:55:00,68.12,68.28,68.12,68.28,3400.0,50.2649,50.383,50.2649,50.383,3400.0
2013-07-05 12:00:00,68.3,68.35,68.3,68.34,8600.0,50.3977,50.4346,50.3977,50.4272,8600.0
2013-07-05 12:05:00,68.35,68.35,68.31,68.31,9400.0,50.4346,50.4346,50.4051,50.4051,9400.0
2013-07-05 12:10:00,68.31,68.34,68.31,68.34,40900.0,50.4051,50.4272,50.4051,50.4272,40900.0
2013-07-05 12:15:00,68.33,68.41,68.31,68.4,28800.0,50.4199,50.4789,50.4051,50.4715,28800.0
2013-07-05 12:20:00,68.39,68.4,68.35,68.36,25200.0,50.4641,50.4715,50.4346,50.442,25200.0
2013-07-05 12:25:00,68.35,68.35,68.32,68.33,4600.0,50.4346,50.4346,50.4125,50.4199,4600.0
2013-07-05 12:30:00,68.33,68.37,68.33,68.36,2500.0,50.4199,50.4494,50.4199,50.442,2500.0
2013-07-05 12:35:00,68.39,68.39,68.33,68.33,3700.0,50.4641,50.4641,50.4199,50.4199,3700.0
2013-07-05 12:40:00,68.31,68.33,68.31,68.32,1000.0,50.4051,50.4199,50.4051,50.4125,1000.0
2013-07-05 12:45:00,68.32,68.35,68.32,68.35,2700.0,50.4125,50.4346,50.4125,50.4346,2700.0
2013-07-05 12:50:00,68.34,68.35,68.32,68.35,7300.0,50.4272,50.4346,50.4125,50.4346,7300.0
2013-07-05 12:55:00,68.34,68.36,68.34,68.35,4200.0,50.4272,50.442,50.4272,50.4346,4200.0
2013-07-05 13:00:00,68.36,68.36,68.3,68.31,2000.0,50.442,50.442,50.3977,50.4051,2000.0
2013-07-05 13:05:00,68.28,68.33,68.28,68.32,2400.0,50.383,50.4199,50.383,50.4125,2400.0
2013-07-05 13:10:00,68.33,68.42,68.33,68.42,5700.0,50.4199,50.4863,50.4199,50.4863,5700.0
2013-07-05 13:15:00,68.39,68.39,68.34,68.39,20300.0,50.4641,50.4641,50.4272,50.4641,20300.0
2013-07-05 13:20:00,68.37,68.37,68.35,68.37,2900.0,50.4494,50.4494,50.4346,50.4494,2900.0
2013-07-05 13:25:00,68.36,68.36,68.34,68.34,5300.0,50.442,50.442,50.4272,50.4272,5300.0
2013-07-05 13:30:00,68.33,68.36,68.33,68.35,1800.0,50.4199,50.442,50.4199,50.4346,1800.0
2013-07-05 13:35:00,68.36,68.36,68.34,68.34,400.0,50.442,50.442,50.4272,50.4272,400.0
2013-07-05 13:40:00,68.32,68.35,68.32,68.35,2800.0,50.4125,50.4346,50.4125,50.4346,2800.0
2013-07-05 13:45:00,68.35,68.35,68.33,68.34,3000.0,50.4346,50.4346,50.4199,50.4272,3000.0
2013-07-05 13:50:00,68.34,68.35,68.33,68.35,3800.0,50.4272,50.4346,50.4199,50.4346,3800.0
2013-07-05 13:55:00,68.36,68.36,68.35,68.35,600.0,50.442,50.442,50.4346,50.4346,600.0
2013-07-05 14:00:00,68.35,68.36,68.34,68.36,5900.0,50.4346,50.442,50.4272,50.442,5900.0
2013-07-05 14:05:00,68.36,68.4,68.33,68.4,14500.0,50.442,50.4715,50.4199,50.4715,14500.0
2013-07-05 14:10:00,68.41,68.48,68.41,68.48,18100.0,50.4789,50.5305,50.4789,50.5305,18100.0
2013-07-05 14:15:00,68.49,68.5,68.43,68.45,5900.0,50.5379,50.5453,50.4936,50.5084,5900.0
2013-07-05 14:20:00,68.45,68.49,68.44,68.48,102100.0,50.5084,50.5379,50.501,50.5305,102100.0
2013-07-05 14:25:00,68.5,68.53,68.49,68.52,12800.0,50.5453,50.5674,50.5379,50.5601,12800.0
2013-07-05 14:30:00,68.52,68.55,68.5,68.55,9500.0,50.5601,50.5822,50.5453,50.5822,9500.0
2013-07-05 14:35:00,68.54,68.56,68.53,68.55,8000.0,50.5748,50.5896,50.5674,50.5822,8000.0
2013-07-05 14:40:00,68.55,68.55,68.52,68.52,6300.0,50.5822,50.5822,50.5601,50.5601,6300.0
2013-07-05 14:45:00,68.52,68.53,68.44,68.46,4200.0,50.5601,50.5674,50.501,50.5158,4200.0
2013-07-05 14:50:00,68.47,68.53,68.47,68.52,6400.0,50.5232,50.5674,50.5232,50.5601,6400.0
2013-07-05 14:55:00,68.53,68.53,68.46,68.48,10800.0,50.5674,50.5674,50.5158,50.5305,10800.0
2013-07-05 15:00:00,68.49,68.49,68.47,68.47,2500.0,50.5379,50.5379,50.5232,50.5232,2500.0
2013-07-05 15:05:00,68.48,68.49,68.44,68.46,7300.0,50.5305,50.5379,50.501,50.5158,7300.0
2013-07-05 15:10:00,68.47,68.48,68.44,68.45,3300.0,50.5232,50.5305,50.501,50.5084,3300.0
2013-07-05 15:15:00,68.45,68.47,68.42,68.42,9700.0,50.5084,50.5232,50.4863,50.4863,9700.0
2013-07-05 15:20:00,68.41,68.41,68.35,68.35,10100.0,50.4789,50.4789,50.4346,50.4346,10100.0
2013-07-05 15:25:00,68.35,68.35,68.29,68.33,8200.0,50.4346,50.4346,50.3903,50.4199,8200.0
2013-07-05 15:30:00,68.36,68.38,68.33,68.35,44400.0,50.442,50.4568,50.4199,50.4346,44400.0
2013-07-05 15:35:00,68.4,68.43,68.38,68.43,8400.0,50.4715,50.4936,50.4568,50.4936,8400.0
2013-07-05 15:40:00,68.45,68.47,68.44,68.47,13600.0,50.5084,50.5232,50.501,50.5232,13600.0
2013-07-05 15:45:00,68.43,68.46,68.41,68.46,2000.0,50.4936,50.5158,50.4789,50.5158,2000.0
2013-07-05 15:50:00,68.48,68.55,68.46,68.52,5000.0,50.5305,50.5822,50.5158,50.5601,5000.0
2013-07-05 15:55:00,68.54,68.66,68.54,68.66,11500.0,50.5748,50.6634,50.5748,50.6634,11500.0
2013-07-08 09:30:00,69.0,69.06,68.99,68.99,13900.0,50.9142,50.9585,50.9069,50.9069,13900.0
2013-07-08 09:35:00,68.98,69.02,68.96,68.96,5300.0,50.8995,50.929,50.8847,50.8847,5300.0
2013-07-08 09:40:00,68.95,68.96,68.95,68.96,1700.0,50.8773,50.8847,50.8773,50.8847,1700.0
2013-07-08 09:45:00,69.02,69.1,69.02,69.09,3800.0,50.929,50.988,50.929,50.9807,3800.0
2013-07-08 09:50:00,69.12,69.12,69.06,69.06,900.0,51.0028,51.0028,50.9585,50.9585,900.0
2013-07-08 09:55:00,69.06,69.15,69.06,69.12,2500.0,50.9585,51.0249,50.9585,51.0028,2500.0
2013-07-08 10:00:00,69.15,69.27,69.15,69.21,7000.0,51.0249,51.1135,51.0249,51.0692,7000.0
2013-07-08 10:05:00,69.23,69.25,69.18,69.2,14500.0,51.084,51.0987,51.0471,51.0618,14500.0
2013-07-08 10:10:00,69.21,69.26,69.16,69.16,109200.0,51.0692,51.1061,51.0323,51.0323,109200.0
2013-07-08 10:15:00,69.16,69.17,69.14,69.16,4000.0,51.0323,51.0397,51.0175,51.0323,4000.0
2013-07-08 10:20:00,69.18,69.19,69.15,69.17,5700.0,51.0471,51.0544,51.0249,51.0397,5700.0
2013-07-08 10:25:00,69.18,69.2,69.15,69.15,5500.0,51.0471,51.0618,51.0249,51.0249,5500.0
2013-07-08 10:30:00,69.16,69.22,69.16,69.19,5700.0,51.0323,51.0766,51.0323,51.0544,5700.0
2013-07-08 10:35:00,69.17,69.2,69.15,69.2,2500.0,51.0397,51.0618,51.0249,51.0618,2500.0
2013-07-08 10:40:00,69.18,69.26,69.17,69.24,5800.0,51.0471,51.1061,51.0397,51.0913,5800.0
2013-07-08 10:45:00,69.23,69.25,69.23,69.24,1700.0,51.084,51.0987,51.084,51.0913,1700.0
2013-07-08 10:50:00,69.24,69.24,69.21,69.22,17500.0,51.0913,51.0913,51.0692,51.0766,17500.0
2013-07-08 10:55:00,69.22,69.22,69.18,69.2,9500.0,51.0766,51.0766,51.0471,51.0618,9500.0
2013-07-08 11:00:00,69.21,69.22,69.19,69.22,2300.0,51.0692,51.0766,51.0544,51.0766,2300.0
2013-07-08 11:05:00,69.23,69.26,69.23,69.24,4200.0,51.084,51.1061,51.084,51.0913,4200.0
2013-07-08 11:10:00,69.25,69.25,69.21,69.22,5600.0,51.0987,51.0987,51.0692,51.0766,5600.0
2013-07-08 11:15:00,69.23,69.23,69.16,69.16,15900.0,51.084,51.084,51.0323,51.0323,15900.0
2013-07-08 11:20:00,69.17,69.17,69.1,69.1,3400.0,51.0397,51.0397,50.988,50.988,3400.0
2013-07-08 11:25:00,69.1,69.14,69.1,69.13,2900.0,50.988,51.0175,50.988,51.0102,2900.0
2013-07-08 11:30:00,69.11,69.13,69.11,69.12,1000.0,50.9954,51.0102,50.9954,51.0028,1000.0
2013-07-08 11:35:00,69.11,69.14,69.11,69.12,1800.0,50.9954,51.0175,50.9954,51.0028,1800.0
2013-07-08 11:40:00,69.13,69.14,69.11,69.13,4000.0,51.0102,51.0175,50.9954,51.0102,4000.0
2013-07-08 11:45:00,69.13,69.13,69.1,69.1,2000.0,51.0102,51.0102,50.988,50.988,2000.0
2013-07-08 11:50:00,69.11,69.11,69.06,69.06,3300.0,50.9954,50.9954,50.9585,50.9585,3300.0
2013-07-08 11:55:00,69.05,69.06,69.01,69.06,3900.0,50.9511,50.9585,50.9216,50.9585,3900.0
2013-07-08 12:00:00,69.06,69.07,69.05,69.07,2600.0,50.9585,50.9659,50.9511,50.9659,2600.0
2013-07-08 12:05:00,69.05,69.05,68.98,69.01,2600.0,50.9511,50.9511,50.8995,50.9216,2600.0
2013-07-08 12:10:00,69.01,69.04,69.0,69.01,4900.0,50.9216,50.9438,50.9142,50.9216,4900.0
2013-07-08 12:15:00,69.0,69.04,69.0,69.01,15600.0,50.9142,50.9438,50.9142,50.9216,15600.0
2013-07-08 12:20:00,69.07,69.07,69.05,69.05,1200.0,50.9659,50.9659,50.9511,50.9511,1200.0
2013-07-08 12:25:00,69.06,69.06,69.01,69.01,7200.0,50.9585,50.9585,50.9216,50.9216,7200.0
2013-07-08 12:30:00,69.01,69.06,69.01,69.06,2800.0,50.9216,50.9585,50.9216,50.9585,2800.0
2013-07-08 12:35:00,69.05,69.11,69.05,69.09,1500.0,50.9511,50.9954,50.9511,50.9807,1500.0
2013-07-08 12:40:00,69.08,69.09,69.06,69.07,1800.0,50.9733,50.9807,50.9585,50.9659,1800.0
2013-07-08 12:45:00,69.09,69.09,69.01,69.04,2300.0,50.9807,50.9807,50.9216,50.9438,2300.0
2013-07-08 12:50:00,69.02,69.09,69.01,69.09,5100.0,50.929,50.9807,50.9216,50.9807,5100.0
2013-07-08 12:55:00,69.1,69.1,69.04,69.04,2600.0,50.988,50.988,50.9438,50.9438,2600.0
2013-07-08 13:00:00,69.05,69.08,69.05,69.08,1700.0,50.9511,50.9733,50.9511,50.9733,1700.0
2013-07-08 13:05:00,69.09,69.12,69.09,69.12,2500.0,50.9807,51.0028,50.9807,51.0028,2500.0
2013-07-08 13:10:00,69.09,69.1,69.08,69.08,1400.0,50.9807,50.988,50.9733,50.9733,1400.0
2013-07-08 13:15:00,69.1,69.1,69.01,69.02,4100.0,50.988,50.988,50.9216,50.929,4100.0
2013-07-08 13:20:00,69.06,69.07,69.01,69.04,3000.0,50.9585,50.9659,50.9216,50.9438,3000.0
2013-07-08 13:25:00,69.05,69.05,69.03,69.05,3400.0,50.9511,50.9511,50.9364,50.9511,3400.0
2013-07-08 13:30:00,69.05,69.09,69.04,69.09,2700.0,50.9511,50.9807,50.9438,50.9807,2700.0
2013-07-08 13:35:00,69.11,69.13,69.11,69.13,8100.0,50.9954,51.0102,50.9954,51.0102,8100.0
2013-07-08 13:40:00,69.13,69.17,69.12,69.17,7600.0,51.0102,51.0397,51.0028,51.0397,7600.0
2013-07-08 13:45:00,69.18,69.22,69.17,69.21,6600.0,51.0471,51.0766,51.0397,51.0692,6600.0
2013-07-08 13:50:00,69.2,69.2,69.19,69.19,1100.0,51.0618,51.0618,51.0544,51.0544,1100.0
2013-07-08 13:55:00,69.2,69.22,69.2,69.21,1600.0,51.0618,51.0766,51.0618,51.0692,1600.0
2013-07-08 14:00:00,69.2,69.24,69.2,69.24,4700.0,51.0618,51.0913,51.0618,51.0913,4700.0
2013-07-08 14:05:00,69.24,69.24,69.21,69.22,10800.0,51.0913,51.0913,51.0692,51.0766,10800.0
2013-07-08 14:10:00,69.21,69.22,69.2,69.2,4600.0,51.0692,51.0766,51.0618,51.0618,4600.0
2013-07-08 14:15:00,69.18,69.21,69.18,69.2,5700.0,51.0471,51.0692,51.0471,51.0618,5700.0
2013-07-08 14:20:00,69.21,69.22,69.2,69.21,4300.0,51.0692,51.0766,51.0618,51.0692,4300.0
2013-07-08 14:25:00,69.2,69.2,69.16,69.16,3600.0,51.0618,51.0618,51.0323,51.0323,3600.0
2013-07-08 14:30:00,69.17,69.2,69.17,69.2,6700.0,51.0397,51.0618,51.0397,51.0618,6700.0
2013-07-08 14:35:00,69.18,69.19,69.17,69.18,800.0,51.0471,51.0544,51.0397,51.0471,800.0
2013-07-08 14:40:00,69.21,69.22,69.2,69.21,6000.0,51.0692,51.0766,51.0618,51.0692,6000.0
2013-07-08 14:45:00,69.21,69.21,69.18,69.18,3100.0,51.0692,51.0692,51.0471,51.0471,3100.0
2013-07-08 14:50:00,69.19,69.25,69.18,69.25,7500.0,51.0544,51.0987,51.0471,51.0987,7500.0
2013-07-08 14:55:00,69.25,69.25,69.23,69.23,29000.0,51.0987,51.0987,51.084,51.084,29000.0
2013-07-08 15:00:00,69.22,69.23,69.18,69.19,9400.0,51.0766,51.084,51.0471,51.0544,9400.0
2013-07-08 15:05:00,69.18,69.19,69.18,69.18,2200.0,51.0471,51.0544,51.0471,51.0471,2200.0
2013-07-08 15:10:00,69.18,69.18,69.14,69.14,7100.0,51.0471,51.0471,51.0175,51.0175,7100.0
2013-07-08 15:15:00,69.14,69.15,69.13,69.15,10700.0,51.0175,51.0249,51.0102,51.0249,10700.0
2013-07-08 15:20:00,69.15,69.16,69.12,69.12,6800.0,51.0249,51.0323,51.0028,51.0028,6800.0
2013-07-08 15:25:00,69.12,69.17,69.12,69.13,9200.0,51.0028,51.0397,51.0028,51.0102,9200.0
2013-07-08 15:30:00,69.11,69.15,69.08,69.15,9100.0,50.9954,51.0249,50.9733,51.0249,9100.0
2013-07-08 15:35:00,69.17,69.19,69.12,69.13,6300.0,51.0397,51.0544,51.0028,51.0102,6300.0
2013-07-08 15:40:00,69.13,69.15,69.13,69.14,3300.0,51.0102,51.0249,51.0102,51.0175,3300.0
2013-07-08 15:45:00,69.14,69.16,69.13,69.15,48200.0,51.0175,51.0323,51.0102,51.0249,48200.0
2013-07-08 15:50:00,69.14,69.14,69.06,69.06,40800.0,51.0175,51.0175,50.9585,50.9585,40800.0
2013-07-08 15:55:00,69.11,69.18,69.11,69.17,13700.0,50.9954,51.0471,50.9954,51.0397,13700.0
2013-07-09 09:30:00,69.62,69.65,69.47,69.61,17700.0,51.3717,51.3939,51.261,51.3644,17700.0
2013-07-09 09:35:00,69.6,69.62,69.58,69.62,4200.0,51.357,51.3717,51.3422,51.3717,4200.0
2013-07-09 09:40:00,69.57,69.61,69.52,69.58,4000.0,51.3348,51.3644,51.2979,51.3422,4000.0
2013-07-09 09:45:00,69.57,69.58,69.51,69.58,2200.0,51.3348,51.3422,51.2906,51.3422,2200.0
2013-07-09 09:50:00,69.59,69.6,69.55,69.58,1200.0,51.3496,51.357,51.3201,51.3422,1200.0
2013-07-09 09:55:00,69.58,69.58,69.55,69.55,1000.0,51.3422,51.3422,51.3201,51.3201,1000.0
2013-07-09 10:00:00,69.54,69.54,69.42,69.47,49600.0,51.3127,51.3127,51.2242,51.261,49600.0
2013-07-09 10:05:00,69.44,69.46,69.38,69.44,17300.0,51.2389,51.2537,51.1946,51.2389,17300.0
2013-07-09 10:10:00,69.44,69.47,69.42,69.45,13100.0,51.2389,51.261,51.2242,51.2463,13100.0
2013-07-09 10:15:00,69.44,69.46,69.38,69.41,3800.0,51.2389,51.2537,51.1946,51.2168,3800.0
2013-07-09 10:20:00,69.42,69.46,69.39,69.46,1800.0,51.2242,51.2537,51.202,51.2537,1800.0
2013-07-09 10:25:00,69.46,69.46,69.37,69.37,5300.0,51.2537,51.2537,51.1873,51.1873,5300.0
2013-07-09 10:30:00,69.36,69.43,69.35,69.38,21800.0,51.1799,51.2315,51.1725,51.1946,21800.0
2013-07-09 10:35:00,69.39,69.44,69.39,69.44,2000.0,51.202,51.2389,51.202,51.2389,2000.0
2013-07-09 10:40:00,69.45,69.5,69.41,69.5,3600.0,51.2463,51.2832,51.2168,51.2832,3600.0
2013-07-09 10:45:00,69.51,69.51,69.5,69.51,900.0,51.2906,51.2906,51.2832,51.2906,900.0
2013-07-09 10:50:00,69.52,69.54,69.48,69.52,4800.0,51.2979,51.3127,51.2684,51.2979,4800.0
2013-07-09 10:55:00,69.54,69.55,69.52,69.52,8800.0,51.3127,51.3201,51.2979,51.2979,8800.0
2013-07-09 11:00:00,69.55,69.57,69.55,69.56,1400.0,51.3201,51.3348,51.3201,51.3275,1400.0
2013-07-09 11:05:00,69.55,69.61,69.55,69.59,7400.0,51.3201,51.3644,51.3201,51.3496,7400.0
2013-07-09 11:10:00,69.6,69.61,69.59,69.61,1900.0,51.357,51.3644,51.3496,51.3644,1900.0
2013-07-09 11:15:00,69.61,69.61,69.58,69.6,2300.0,51.3644,51.3644,51.3422,51.357,2300.0
2013-07-09 11:20:00,69.6,69.6,69.56,69.57,1800.0,51.357,51.357,51.3275,51.3348,1800.0
2013-07-09 11:25:00,69.55,69.57,69.54,69.56,3400.0,51.3201,51.3348,51.3127,51.3275,3400.0
2013-07-09 11:30:00,69.58,69.63,69.58,69.6,20200.0,51.3422,51.3791,51.3422,51.357,20200.0
2013-07-09 11:35:00,69.61,69.62,69.61,69.61,3800.0,51.3644,51.3717,51.3644,51.3644,3800.0
2013-07-09 11:40:00,69.62,69.65,69.62,69.65,2700.0,51.3717,51.3939,51.3717,51.3939,2700.0
2013-07-09 11:45:00,69.65,69.67,69.65,69.66,5000.0,51.3939,51.4086,51.3939,51.4012,5000.0
2013-07-09 11:50:00,69.64,69.64,69.6,69.61,39700.0,51.3865,51.3865,51.357,51.3644,39700.0
2013-07-09 11:55:00,69.61,69.63,69.59,69.62,10400.0,51.3644,51.3791,51.3496,51.3717,10400.0
2013-07-09 12:00:00,69.62,69.62,69.61,69.61,800.0,51.3717,51.3717,51.3644,51.3644,800.0
2013-07-09 12:05:00,69.63,69.64,69.62,69.63,22800.0,51.3791,51.3865,51.3717,51.3791,22800.0
2013-07-09 12:10:00,69.62,69.64,69.62,69.64,1800.0,51.3717,51.3865,51.3717,51.3865,1800.0
2013-07-09 12:15:00,69.67,69.67,69.64,69.64,4800.0,51.4086,51.4086,51.3865,51.3865,4800.0
2013-07-09 12:20:00,69.65,69.67,69.64,69.64,12100.0,51.3939,51.4086,51.3865,51.3865,12100.0
2013-07-09 12:25:00,69.64,69.68,69.64,69.66,8100.0,51.3865,51.416,51.3865,51.4012,8100.0
2013-07-09 12:30:00,69.67,69.71,69.66,69.7,5500.0,51.4086,51.4381,51.4012,51.4308,5500.0
2013-07-09 12:35:00,69.7,69.73,69.7,69.71,13300.0,51.4308,51.4529,51.4308,51.4381,13300.0
2013-07-09 12:40:00,69.72,69.74,69.72,69.73,4900.0,51.4455,51.4603,51.4455,51.4529,4900.0
2013-07-09 12:45:00,69.73,69.73,69.69,69.7,6300.0,51.4529,51.4529,51.4234,51.4308,6300.0
2013-07-09 12:50:00,69.7,69.74,69.7,69.73,10700.0,51.4308,51.4603,51.4308,51.4529,10700.0
2013-07-09 12:55:00,69.73,69.75,69.73,69.74,4600.0,51.4529,51.4677,51.4529,51.4603,4600.0
2013-07-09 13:00:00,69.75,69.75,69.74,69.75,5200.0,51.4677,51.4677,51.4603,51.4677,5200.0
2013-07-09 13:05:00,69.75,69.77,69.74,69.75,8700.0,51.4677,51.4824,51.4603,51.4677,8700.0
2013-07-09 13:10:00,69.76,69.76,69.74,69.74,4100.0,51.475,51.475,51.4603,51.4603,4100.0
2013-07-09 13:15:00,69.73,69.74,69.73,69.73,16100.0,51.4529,51.4603,51.4529,51.4529,16100.0
2013-07-09 13:20:00,69.73,69.74,69.72,69.73,25600.0,51.4529,51.4603,51.4455,51.4529,25600.0
2013-07-09 13:25:00,69.72,69.73,69.71,69.71,4700.0,51.4455,51.4529,51.4381,51.4381,4700.0
2013-07-09 13:30:00,69.71,69.72,69.66,69.69,34400.0,51.4381,51.4455,51.4012,51.4234,34400.0
2013-07-09 13:35:00,69.69,69.72,69.69,69.7,9400.0,51.4234,51.4455,51.4234,51.4308,9400.0
2013-07-09 13:40:00,69.68,69.69,69.66,69.69,5500.0,51.416,51.4234,51.4012,51.4234,5500.0
2013-07-09 13:45:00,69.7,69.74,69.7,69.71,4300.0,51.4308,51.4603,51.4308,51.4381,4300.0
2013-07-09 13:50:00,69.72,69.75,69.72,69.73,5200.0,51.4455,51.4677,51.4455,51.4529,5200.0
2013-07-09 13:55:00,69.72,69.74,69.71,69.72,7300.0,51.4455,51.4603,51.4381,51.4455,7300.0
2013-07-09 14:00:00,69.72,69.74,69.72,69.73,5500.0,51.4455,51.4603,51.4455,51.4529,5500.0
2013-07-09 14:05:00,69.73,69.77,69.72,69.76,5200.0,51.4529,51.4824,51.4455,51.475,5200.0
2013-07-09 14:10:00,69.77,69.8,69.76,69.8,5000.0,51.4824,51.5046,51.475,51.5046,5000.0
2013-07-09 14:15:00,69.79,69.79,69.75,69.76,6000.0,51.4972,51.4972,51.4677,51.475,6000.0
2013-07-09 14:20:00,69.76,69.76,69.75,69.76,2800.0,51.475,51.475,51.4677,51.475,2800.0
2013-07-09 14:25:00,69.75,69.78,69.75,69.78,2800.0,51.4677,51.4898,51.4677,51.4898,2800.0
2013-07-09 14:30:00,69.78,69.78,69.72,69.72,5200.0,51.4898,51.4898,51.4455,51.4455,5200.0
2013-07-09 14:35:00,69.73,69.73,69.7,69.71,9400.0,51.4529,51.4529,51.4308,51.4381,9400.0
2013-07-09 14:40:00,69.71,69.74,69.71,69.73,4400.0,51.4381,51.4603,51.4381,51.4529,4400.0
2013-07-09 14:45:00,69.72,69.74,69.71,69.72,11700.0,51.4455,51.4603,51.4381,51.4455,11700.0
2013-07-09 14:50:00,69.71,69.71,69.66,69.67,5300.0,51.4381,51.4381,51.4012,51.4086,5300.0
2013-07-09 14:55:00,69.68,69.68,69.67,69.67,4900.0,51.416,51.416,51.4086,51.4086,4900.0
2013-07-09 15:00:00,69.68,69.71,69.67,69.67,9500.0,51.416,51.4381,51.4086,51.4086,9500.0
2013-07-09 15:05:00,69.67,69.69,69.67,69.69,3800.0,51.4086,51.4234,51.4086,51.4234,3800.0
2013-07-09 15:10:00,69.71,69.75,69.71,69.73,5700.0,51.4381,51.4677,51.4381,51.4529,5700.0
2013-07-09 15:15:00,69.73,69.75,69.72,69.74,4700.0,51.4529,51.4677,51.4455,51.4603,4700.0
2013-07-09 15:20:00,69.73,69.75,69.71,69.75,4000.0,51.4529,51.4677,51.4381,51.4677,4000.0
2013-07-09 15:25:00,69.74,69.75,69.74,69.75,5300.0,51.4603,51.4677,51.4603,51.4677,5300.0
2013-07-09 15:30:00,69.74,69.76,69.7,69.76,4900.0,51.4603,51.475,51.4308,51.475,4900.0
2013-07-09 15:35:00,69.77,69.78,69.75,69.75,5000.0,51.4824,51.4898,51.4677,51.4677,5000.0
2013-07-09 15:40:00,69.75,69.76,69.73,69.73,4600.0,51.4677,51.475,51.4529,51.4529,4600.0
2013-07-09 15:45:00,69.72,69.73,69.67,69.7,8000.0,51.4455,51.4529,51.4086,51.4308,8000.0
2013-07-09 15:50:00,69.7,69.7,69.64,69.66,4500.0,51.4308,51.4308,51.3865,51.4012,4500.0
2013-07-09 15:55:00,69.65,69.74,69.65,69.73,11600.0,51.3939,51.4603,51.3939,51.4529,11600.0
2013-07-10 09:30:00,69.7,69.76,69.7,69.75,24600.0,51.4308,51.475,51.4308,51.4677,24600.0
2013-07-10 09:35:00,69.76,69.76,69.68,69.68,7800.0,51.475,51.475,51.416,51.416,7800.0
2013-07-10 09:40:00,69.67,69.71,69.66,69.71,6400.0,51.4086,51.4381,51.4012,51.4381,6400.0
2013-07-10 09:45:00,69.69,69.73,69.66,69.73,2600.0,51.4234,51.4529,51.4012,51.4529,2600.0
2013-07-10 09:50:00,69.74,69.74,69.71,69.71,1600.0,51.4603,51.4603,51.4381,51.4381,1600.0
2013-07-10 09:55:00,69.71,69.73,69.71,69.71,1500.0,51.4381,51.4529,51.4381,51.4381,1500.0
2013-07-10 10:00:00,69.73,69.73,69.69,69.69,5500.0,51.4529,51.4529,51.4234,51.4234,5500.0
2013-07-10 10:05:00,69.7,69.74,69.7,69.71,4000.0,51.4308,51.4603,51.4308,51.4381,4000.0
2013-07-10 10:10:00,69.68,69.68,69.68,69.68,700.0,51.416,51.416,51.416,51.416,700.0
2013-07-10 10:15:00,69.63,69.64,69.58,69.6,8500.0,51.3791,51.3865,51.3422,51.357,8500.0
2013-07-10 10:20:00,69.61,69.64,69.58,69.62,5100.0,51.3644,51.3865,51.3422,51.3717,5100.0
2013-07-10 10:25:00,69.6,69.64,69.59,69.6,3000.0,51.357,51.3865,51.3496,51.357,3000.0
2013-07-10 10:30:00,69.61,69.61,69.54,69.54,2700.0,51.3644,51.3644,51.3127,51.3127,2700.0
2013-07-10 10:35:00,69.54,69.58,69.54,69.55,4900.0,51.3127,51.3422,51.3127,51.3201,4900.0
2013-07-10 10:40:00,69.59,69.59,69.56,69.58,1500.0,51.3496,51.3496,51.3275,51.3422,1500.0
2013-07-10 10:45:00,69.59,69.62,69.57,69.62,1900.0,51.3496,51.3717,51.3348,51.3717,1900.0
2013-07-10 10:50:00,69.61,69.63,69.6,69.61,2500.0,51.3644,51.3791,51.357,51.3644,2500.0
2013-07-10 10:55:00,69.59,69.6,69.57,69.59,2200.0,51.3496,51.357,51.3348,51.3496,2200.0
2013-07-10 11:00:00,69.59,69.59,69.54,69.56,5400.0,51.3496,51.3496,51.3127,51.3275,5400.0
2013-07-10 11:05:00,69.56,69.57,69.51,69.52,6600.0,51.3275,51.3348,51.2906,51.2979,6600.0
2013-07-10 11:10:00,69.53,69.54,69.53,69.54,6000.0,51.3053,51.3127,51.3053,51.3127,6000.0
2013-07-10 11:15:00,69.54,69.54,69.51,69.54,5500.0,51.3127,51.3127,51.2906,51.3127,5500.0
2013-07-10 11:20:00,69.54,69.55,69.53,69.55,8000.0,51.3127,51.3201,51.3053,51.3201,8000.0
2013-07-10 11:25:00,69.54,69.54,69.5,69.51,6300.0,51.3127,51.3127,51.2832,51.2906,6300.0
2013-07-10 11:30:00,69.53,69.58,69.51,69.58,5500.0,51.3053,51.3422,51.2906,51.3422,5500.0
2013-07-10 11:35:00,69.57,69.6,69.57,69.6,800.0,51.3348,51.357,51.3348,51.357,800.0
2013-07-10 11:40:00,69.61,69.61,69.58,69.58,1700.0,51.3644,51.3644,51.3422,51.3422,1700.0
2013-07-10 11:45:00,69.57,69.57,69.55,69.57,2000.0,51.3348,51.3348,51.3201,51.3348,2000.0
2013-07-10 11:50:00,69.56,69.57,69.55,69.55,1800.0,51.3275,51.3348,51.3201,51.3201,1800.0
2013-07-10 11:55:00,69.58,69.58,69.56,69.56,800.0,51.3422,51.3422,51.3275,51.3275,800.0
2013-07-10 12:00:00,69.53,69.54,69.49,69.53,8500.0,51.3053,51.3127,51.2758,51.3053,8500.0
2013-07-10 12:05:00,69.53,69.54,69.52,69.52,1400.0,51.3053,51.3127,51.2979,51.2979,1400.0
2013-07-10 12:10:00,69.53,69.57,69.53,69.55,10900.0,51.3053,51.3348,51.3053,51.3201,10900.0
2013-07-10 12:15:00,69.55,69.55,69.53,69.54,3800.0,51.3201,51.3201,51.3053,51.3127,3800.0
2013-07-10 12:20:00,69.55,69.55,69.53,69.53,900.0,51.3201,51.3201,51.3053,51.3053,900.0
2013-07-10 12:25:00,69.53,69.54,69.52,69.52,4100.0,51.3053,51.3127,51.2979,51.2979,4100.0
2013-07-10 12:30:00,69.52,69.55,69.52,69.55,1000.0,51.2979,51.3201,51.2979,51.3201,1000.0
2013-07-10 12:35:00,69.55,69.57,69.55,69.57,3300.0,51.3201,51.3348,51.3201,51.3348,3300.0
2013-07-10 12:40:00,69.56,69.57,69.55,69.57,3500.0,51.3275,51.3348,51.3201,51.3348,3500.0
2013-07-10 12:45:00,69.57,69.58,69.56,69.58,2100.0,51.3348,51.3422,51.3275,51.3422,2100.0
2013-07-10 12:50:00,69.58,69.59,69.57,69.58,5000.0,51.3422,51.3496,51.3348,51.3422,5000.0
2013-07-10 12:55:00,69.57,69.57,69.54,69.56,2400.0,51.3348,51.3348,51.3127,51.3275,2400.0
2013-07-10 13:00:00,69.55,69.56,69.55,69.56,30800.0,51.3201,51.3275,51.3201,51.3275,30800.0
2013-07-10 13:05:00,69.55,69.56,69.55,69.55,2700.0,51.3201,51.3275,51.3201,51.3201,2700.0
2013-07-10 13:10:00,69.53,69.54,69.52,69.54,3200.0,51.3053,51.3127,51.2979,51.3127,3200.0
2013-07-10 13:15:00,69.55,69.55,69.53,69.55,24400.0,51.3201,51.3201,51.3053,51.3201,24400.0
2013-07-10 13:20:00,69.55,69.56,69.54,69.55,3400.0,51.3201,51.3275,51.3127,51.3201,3400.0
2013-07-10 13:25:00,69.54,69.55,69.53,69.55,3100.0,51.3127,51.3201,51.3053,51.3201,3100.0
2013-07-10 13:30:00,69.56,69.57,69.56,69.57,2900.0,51.3275,51.3348,51.3275,51.3348,2900.0
2013-07-10 13:35:00,69.57,69.57,69.56,69.56,2500.0,51.3348,51.3348,51.3275,51.3275,2500.0
2013-07-10 13:40:00,69.56,69.58,69.55,69.56,15100.0,51.3275,51.3422,51.3201,51.3275,15100.0
2013-07-10 13:45:00,69.55,69.62,69.55,69.62,6200.0,51.3201,51.3717,51.3201,51.3717,6200.0
2013-07-10 13:50:00,69.61,69.62,69.59,69.59,3300.0,51.3644,51.3717,51.3496,51.3496,3300.0
2013-07-10 13:55:00,69.57,69.58,69.55,69.56,2400.0,51.3348,51.3422,51.3201,51.3275,2400.0
2013-07-10 14:00:00,69.55,69.91,69.52,69.84,24200.0,51.3201,51.5857,51.2979,51.5341,24200.0
2013-07-10 14:05:00,69.79,69.81,69.66,69.71,24200.0,51.4972,51.5119,51.4012,51.4381,24200.0
2013-07-10 14:10:00,69.73,69.78,69.68,69.78,10300.0,51.4529,51.4898,51.416,51.4898,10300.0
2013-07-10 14:15:00,69.81,69.87,69.77,69.87,12500.0,51.5119,51.5562,51.4824,51.5562,12500.0
2013-07-10 14:20:00,69.86,69.89,69.8,69.81,6900.0,51.5488,51.571,51.5046,51.5119,6900.0
2013-07-10 14:25:00,69.81,69.81,69.68,69.7,5700.0,51.5119,51.5119,51.416,51.4308,5700.0
2013-07-10 14:30:00,69.72,69.74,69.7,69.72,3300.0,51.4455,51.4603,51.4308,51.4455,3300.0
2013-07-10 14:35:00,69.7,69.71,69.58,69.62,15100.0,51.4308,51.4381,51.3422,51.3717,15100.0
2013-07-10 14:40:00,69.62,69.66,69.62,69.66,3200.0,51.3717,51.4012,51.3717,51.4012,3200.0
2013-07-10 14:45:00,69.67,69.67,69.46,69.48,8500.0,51.4086,51.4086,51.2537,51.2684,8500.0
2013-07-10 14:50:00,69.46,69.56,69.45,69.5,12100.0,51.2537,51.3275,51.2463,51.2832,12100.0
2013-07-10 14:55:00,69.51,69.55,69.47,69.53,4000.0,51.2906,51.3201,51.261,51.3053,4000.0
2013-07-10 15:00:00,69.54,69.6,69.54,69.6,6400.0,51.3127,51.357,51.3127,51.357,6400.0
2013-07-10 15:05:00,69.56,69.56,69.46,69.5,4800.0,51.3275,51.3275,51.2537,51.2832,4800.0
2013-07-10 15:10:00,69.47,69.55,69.46,69.47,8400.0,51.261,51.3201,51.2537,51.261,8400.0
2013-07-10 15:15:00,69.48,69.5,69.45,69.48,900.0,51.2684,51.2832,51.2463,51.2684,900.0
2013-07-10 15:20:00,69.5,69.57,69.5,69.56,2300.0,51.2832,51.3348,51.2832,51.3275,2300.0
2013-07-10 15:25:00,69.59,69.67,69.59,69.62,11300.0,51.3496,51.4086,51.3496,51.3717,11300.0
2013-07-10 15:30:00,69.61,69.64,69.55,69.56,20600.0,51.3644,51.3865,51.3201,51.3275,20600.0
2013-07-10 15:35:00,69.58,69.58,69.54,69.56,9500.0,51.3422,51.3422,51.3127,51.3275,9500.0
2013-07-10 15:40:00,69.57,69.63,69.56,69.63,4800.0,51.3348,51.3791,51.3275,51.3791,4800.0
2013-07-10 15:45:00,69.64,69.64,69.61,69.62,20200.0,51.3865,51.3865,51.3644,51.3717,20200.0
2013-07-10 15:50:00,69.63,69.64,69.6,69.62,6200.0,51.3791,51.3865,51.357,51.3717,6200.0
2013-07-10 15:55:00,69.63,69.66,69.61,69.63,4700.0,51.3791,51.4012,51.3644,51.3791,4700.0
2013-07-11 09:30:00,70.49,70.5,70.37,70.39,24800.0,52.0137,52.0211,51.9251,51.9399,24800.0
2013-07-11 09:35:00,70.37,70.38,70.31,70.33,21700.0,51.9251,51.9325,51.8809,51.8956,21700.0
2013-07-11 09:40:00,70.35,70.39,70.33,70.34,5800.0,51.9104,51.9399,51.8956,51.903,5800.0
2013-07-11 09:45:00,70.27,70.27,70.22,70.22,6200.0,51.8514,51.8514,51.8145,51.8145,6200.0
2013-07-11 09:50:00,70.21,70.3,70.21,70.29,6400.0,51.8071,51.8735,51.8071,51.8661,6400.0
2013-07-11 09:55:00,70.29,70.29,70.25,70.25,4100.0,51.8661,51.8661,51.8366,51.8366,4100.0
2013-07-11 10:00:00,70.26,70.26,70.19,70.2,6100.0,51.844,51.844,51.7923,51.7997,6100.0
2013-07-11 10:05:00,70.19,70.23,70.19,70.23,4300.0,51.7923,51.8218,51.7923,51.8218,4300.0
2013-07-11 10:10:00,70.23,70.25,70.19,70.25,6000.0,51.8218,51.8366,51.7923,51.8366,6000.0
2013-07-11 10:15:00,70.25,70.27,70.21,70.22,8000.0,51.8366,51.8514,51.8071,51.8145,8000.0
2013-07-11 10:20:00,70.21,70.27,70.2,70.26,31100.0,51.8071,51.8514,51.7997,51.844,31100.0
2013-07-11 10:25:00,70.24,70.25,70.18,70.24,6900.0,51.8292,51.8366,51.785,51.8292,6900.0
2013-07-11 10:30:00,70.23,70.23,70.12,70.14,9200.0,51.8218,51.8218,51.7407,51.7554,9200.0
2013-07-11 10:35:00,70.14,70.15,70.12,70.13,11400.0,51.7554,51.7628,51.7407,51.7481,11400.0
2013-07-11 10:40:00,70.13,70.16,70.1,70.15,18500.0,51.7481,51.7702,51.7259,51.7628,18500.0
2013-07-11 10:45:00,70.16,70.18,70.11,70.14,6400.0,51.7702,51.785,51.7333,51.7554,6400.0
2013-07-11 10:50:00,70.15,70.25,70.14,70.24,11100.0,51.7628,51.8366,51.7554,51.8292,11100.0
2013-07-11 10:55:00,70.22,70.23,70.21,70.23,7400.0,51.8145,51.8218,51.8071,51.8218,7400.0
2013-07-11 11:00:00,70.23,70.25,70.23,70.25,11300.0,51.8218,51.8366,51.8218,51.8366,11300.0
2013-07-11 11:05:00,70.23,70.29,70.22,70.28,12700.0,51.8218,51.8661,51.8145,51.8587,12700.0
2013-07-11 11:10:00,70.26,70.29,70.26,70.29,4200.0,51.844,51.8661,51.844,51.8661,4200.0
2013-07-11 11:15:00,70.28,70.29,70.23,70.24,10600.0,51.8587,51.8661,51.8218,51.8292,10600.0
2013-07-11 11:20:00,70.25,70.27,70.24,70.27,15900.0,51.8366,51.8514,51.8292,51.8514,15900.0
2013-07-11 11:25:00,70.27,70.29,70.26,70.29,6200.0,51.8514,51.8661,51.844,51.8661,6200.0
2013-07-11 11:30:00,70.31,70.31,70.25,70.25,14000.0,51.8809,51.8809,51.8366,51.8366,14000.0
2013-07-11 11:35:00,70.25,70.27,70.24,70.24,10200.0,51.8366,51.8514,51.8292,51.8292,10200.0
2013-07-11 11:40:00,70.24,70.26,70.23,70.25,8400.0,51.8292,51.844,51.8218,51.8366,8400.0
2013-07-11 11:45:00,70.24,70.28,70.24,70.26,15600.0,51.8292,51.8587,51.8292,51.844,15600.0
2013-07-11 11:50:00,70.27,70.28,70.25,70.25,6200.0,51.8514,51.8587,51.8366,51.8366,6200.0
2013-07-11 11:55:00,70.26,70.29,70.25,70.29,5800.0,51.844,51.8661,51.8366,51.8661,5800.0
2013-07-11 12:00:00,70.29,70.29,70.25,70.26,2000.0,51.8661,51.8661,51.8366,51.844,2000.0
2013-07-11 12:05:00,70.25,70.25,70.22,70.22,8300.0,51.8366,51.8366,51.8145,51.8145,8300.0
2013-07-11 12:10:00,70.21,70.23,70.21,70.22,19700.0,51.8071,51.8218,51.8071,51.8145,19700.0
2013-07-11 12:15:00,70.21,70.25,70.21,70.23,3200.0,51.8071,51.8366,51.8071,51.8218,3200.0
2013-07-11 12:20:00,70.24,70.24,70.22,70.24,5700.0,51.8292,51.8292,51.8145,51.8292,5700.0
2013-07-11 12:25:00,70.23,70.24,70.22,70.22,43200.0,51.8218,51.8292,51.8145,51.8145,43200.0
2013-07-11 12:30:00,70.22,70.23,70.2,70.21,7000.0,51.8145,51.8218,51.7997,51.8071,7000.0
2013-07-11 12:35:00,70.2,70.21,70.2,70.2,5600.0,51.7997,51.8071,51.7997,51.7997,5600.0
2013-07-11 12:40:00,70.19,70.23,70.19,70.22,6600.0,51.7923,51.8218,51.7923,51.8145,6600.0
2013-07-11 12:45:00,70.22,70.23,70.21,70.22,3900.0,51.8145,51.8218,51.8071,51.8145,3900.0
2013-07-11 12:50:00,70.21,70.25,70.21,70.24,5800.0,51.8071,51.8366,51.8071,51.8292,5800.0
2013-07-11 12:55:00,70.25,70.25,70.21,70.22,5000.0,51.8366,51.8366,51.8071,51.8145,5000.0
2013-07-11 13:00:00,70.21,70.24,70.21,70.23,600.0,51.8071,51.8292,51.8071,51.8218,600.0
2013-07-11 13:05:00,70.26,70.26,70.24,70.24,800.0,51.844,51.844,51.8292,51.8292,800.0
2013-07-11 13:10:00,70.23,70.27,70.23,70.26,4400.0,51.8218,51.8514,51.8218,51.844,4400.0
2013-07-11 13:15:00,70.24,70.26,70.23,70.26,2000.0,51.8292,51.844,51.8218,51.844,2000.0
2013-07-11 13:20:00,70.24,70.24,70.23,70.23,17700.0,51.8292,51.8292,51.8218,51.8218,17700.0
2013-07-11 13:25:00,70.24,70.25,70.21,70.23,5300.0,51.8292,51.8366,51.8071,51.8218,5300.0
2013-07-11 13:30:00,70.24,70.24,70.2,70.2,1800.0,51.8292,51.8292,51.7997,51.7997,1800.0
2013-07-11 13:35:00,70.21,70.22,70.21,70.22,2200.0,51.8071,51.8145,51.8071,51.8145,2200.0
2013-07-11 13:40:00,70.23,70.25,70.21,70.23,4300.0,51.8218,51.8366,51.8071,51.8218,4300.0
2013-07-11 13:45:00,70.21,70.21,70.21,70.21,200.0,51.8071,51.8071,51.8071,51.8071,200.0
2013-07-11 13:50:00,70.23,70.23,70.22,70.22,1100.0,51.8218,51.8218,51.8145,51.8145,1100.0
2013-07-11 13:55:00,70.22,70.26,70.22,70.24,15100.0,51.8145,51.844,51.8145,51.8292,15100.0
2013-07-11 14:00:00,70.24,70.27,70.23,70.26,14500.0,51.8292,51.8514,51.8218,51.844,14500.0
2013-07-11 14:05:00,70.26,70.28,70.25,70.28,4400.0,51.844,51.8587,51.8366,51.8587,4400.0
2013-07-11 14:10:00,70.29,70.3,70.27,70.29,8600.0,51.8661,51.8735,51.8514,51.8661,8600.0
2013-07-11 14:15:00,70.29,70.33,70.28,70.33,5000.0,51.8661,51.8956,51.8587,51.8956,5000.0
2013-07-11 14:20:00,70.32,70.35,70.32,70.35,10900.0,51.8883,51.9104,51.8883,51.9104,10900.0
2013-07-11 14:25:00,70.34,70.42,70.34,70.37,48300.0,51.903,51.962,51.903,51.9251,48300.0
2013-07-11 14:30:00,70.38,70.48,70.38,70.48,8600.0,51.9325,52.0063,51.9325,52.0063,8600.0
2013-07-11 14:35:00,70.45,70.47,70.42,70.43,2200.0,51.9842,51.9989,51.962,51.9694,2200.0
2013-07-11 14:40:00,70.43,70.44,70.41,70.43,3600.0,51.9694,51.9768,51.9547,51.9694,3600.0
2013-07-11 14:45:00,70.44,70.45,70.42,70.45,1600.0,51.9768,51.9842,51.962,51.9842,1600.0
2013-07-11 14:50:00,70.45,70.47,70.45,70.45,2700.0,51.9842,51.9989,51.9842,51.9842,2700.0
2013-07-11 14:55:00,70.41,70.42,70.39,70.42,2500.0,51.9547,51.962,51.9399,51.962,2500.0
2013-07-11 15:00:00,70.41,70.47,70.41,70.45,2200.0,51.9547,51.9989,51.9547,51.9842,2200.0
2013-07-11 15:05:00,70.43,70.43,70.41,70.42,3600.0,51.9694,51.9694,51.9547,51.962,3600.0
2013-07-11 15:10:00,70.41,70.45,70.41,70.43,5700.0,51.9547,51.9842,51.9547,51.9694,5700.0
2013-07-11 15:15:00,70.43,70.46,70.42,70.43,2900.0,51.9694,51.9916,51.962,51.9694,2900.0
2013-07-11 15:20:00,70.45,70.5,70.43,70.5,2800.0,51.9842,52.0211,51.9694,52.0211,2800.0
2013-07-11 15:25:00,70.5,70.52,70.49,70.51,1100.0,52.0211,52.0358,52.0137,52.0285,1100.0
2013-07-11 15:30:00,70.49,70.49,70.43,70.44,4100.0,52.0137,52.0137,51.9694,51.9768,4100.0
2013-07-11 15:35:00,70.47,70.47,70.46,70.47,2000.0,51.9989,51.9989,51.9916,51.9989,2000.0
2013-07-11 15:40:00,70.51,70.55,70.49,70.55,1500.0,52.0285,52.058,52.0137,52.058,1500.0
2013-07-11 15:45:00,70.59,70.59,70.55,70.55,12800.0,52.0875,52.0875,52.058,52.058,12800.0
2013-07-11 15:50:00,70.55,70.55,70.51,70.52,5700.0,52.058,52.058,52.0285,52.0358,5700.0
2013-07-11 15:55:00,70.54,70.58,70.51,70.51,10300.0,52.0506,52.0801,52.0285,52.0285,10300.0
2013-07-12 09:30:00,70.46,70.58,70.44,70.51,18900.0,51.9916,52.0801,51.9768,52.0285,18900.0
2013-07-12 09:35:00,70.52,70.52,70.5,70.5,1900.0,52.0358,52.0358,52.0211,52.0211,1900.0
2013-07-12 09:40:00,70.47,70.47,70.42,70.43,4100.0,51.9989,51.9989,51.962,51.9694,4100.0
2013-07-12 09:45:00,70.42,70.51,70.42,70.51,4600.0,51.962,52.0285,51.962,52.0285,4600.0
2013-07-12 09:50:00,70.52,70.56,70.51,70.54,4200.0,52.0358,52.0653,52.0285,52.0506,4200.0
2013-07-12 09:55:00,70.54,70.54,70.42,70.45,2200.0,52.0506,52.0506,51.962,51.9842,2200.0
2013-07-12 10:00:00,70.49,70.49,70.45,70.45,3300.0,52.0137,52.0137,51.9842,51.9842,3300.0
2013-07-12 10:05:00,70.45,70.49,70.4,70.4,32300.0,51.9842,52.0137,51.9473,51.9473,32300.0
2013-07-12 10:10:00,70.4,70.47,70.39,70.46,1400.0,51.9473,51.9989,51.9399,51.9916,1400.0
2013-07-12 10:15:00,70.44,70.5,70.43,70.5,11200.0,51.9768,52.0211,51.9694,52.0211,11200.0
2013-07-12 10:20:00,70.5,70.51,70.47,70.5,4200.0,52.0211,52.0285,51.9989,52.0211,4200.0
2013-07-12 10:25:00,70.5,70.52,70.48,70.48,3200.0,52.0211,52.0358,52.0063,52.0063,3200.0
2013-07-12 10:30:00,70.51,70.51,70.45,70.48,4200.0,52.0285,52.0285,51.9842,52.0063,4200.0
2013-07-12 10:35:00,70.49,70.53,70.48,70.51,2700.0,52.0137,52.0432,52.0063,52.0285,2700.0
2013-07-12 10:40:00,70.54,70.58,70.54,70.58,900.0,52.0506,52.0801,52.0506,52.0801,900.0
2013-07-12 10:45:00,70.58,70.58,70.55,70.56,1700.0,52.0801,52.0801,52.058,52.0653,1700.0
2013-07-12 10:50:00,70.53,70.53,70.5,70.51,2100.0,52.0432,52.0432,52.0211,52.0285,2100.0
2013-07-12 10:55:00,70.5,70.5,70.5,70.5,400.0,52.0211,52.0211,52.0211,52.0211,400.0
2013-07-12 11:00:00,70.48,70.52,70.48,70.52,4500.0,52.0063,52.0358,52.0063,52.0358,4500.0
2013-07-12 11:05:00,70.53,70.53,70.51,70.51,8700.0,52.0432,52.0432,52.0285,52.0285,8700.0
2013-07-12 11:10:00,70.52,70.53,70.52,70.53,2400.0,52.0358,52.0432,52.0358,52.0432,2400.0
2013-07-12 11:15:00,70.53,70.53,70.51,70.53,2600.0,52.0432,52.0432,52.0285,52.0432,2600.0
2013-07-12 11:20:00,70.53,70.53,70.51,70.52,1600.0,52.0432,52.0432,52.0285,52.0358,1600.0
2013-07-12 11:25:00,70.52,70.54,70.48,70.49,3500.0,52.0358,52.0506,52.0063,52.0137,3500.0
2013-07-12 11:30:00,70.5,70.5,70.49,70.5,1600.0,52.0211,52.0211,52.0137,52.0211,1600.0
2013-07-12 11:35:00,70.49,70.49,70.46,70.47,2200.0,52.0137,52.0137,51.9916,51.9989,2200.0
2013-07-12 11:40:00,70.47,70.49,70.47,70.48,4000.0,51.9989,52.0137,51.9989,52.0063,4000.0
2013-07-12 11:45:00,70.46,70.46,70.44,70.45,3400.0,51.9916,51.9916,51.9768,51.9842,3400.0
2013-07-12 11:50:00,70.44,70.44,70.41,70.42,3400.0,51.9768,51.9768,51.9547,51.962,3400.0
2013-07-12 11:55:00,70.43,70.43,70.42,70.42,2100.0,51.9694,51.9694,51.962,51.962,2100.0
2013-07-12 12:00:00,70.41,70.43,70.41,70.42,2900.0,51.9547,51.9694,51.9547,51.962,2900.0
2013-07-12 12:05:00,70.42,70.44,70.42,70.43,2600.0,51.962,51.9768,51.962,51.9694,2600.0
2013-07-12 12:10:00,70.42,70.43,70.41,70.41,13700.0,51.962,51.9694,51.9547,51.9547,13700.0
2013-07-12 12:15:00,70.41,70.42,70.41,70.41,8000.0,51.9547,51.962,51.9547,51.9547,8000.0
2013-07-12 12:20:00,70.43,70.44,70.42,70.44,1200.0,51.9694,51.9768,51.962,51.9768,1200.0
2013-07-12 12:25:00,70.43,70.46,70.43,70.45,1800.0,51.9694,51.9916,51.9694,51.9842,1800.0
2013-07-12 12:30:00,70.45,70.45,70.42,70.43,5800.0,51.9842,51.9842,51.962,51.9694,5800.0
2013-07-12 12:35:00,70.43,70.44,70.42,70.44,3200.0,51.9694,51.9768,51.962,51.9768,3200.0
2013-07-12 12:40:00,70.47,70.5,70.47,70.49,700.0,51.9989,52.0211,51.9989,52.0137,700.0
2013-07-12 12:45:00,70.47,70.48,70.45,70.46,214200.0,51.9989,52.0063,51.9842,51.9916,214200.0
2013-07-12 12:50:00,70.46,70.47,70.45,70.46,103000.0,51.9916,51.9989,51.9842,51.9916,103000.0
2013-07-12 12:55:00,70.45,70.48,70.45,70.47,106600.0,51.9842,52.0063,51.9842,51.9989,106600.0
2013-07-12 13:00:00,70.47,70.5,70.43,70.44,15500.0,51.9989,52.0211,51.9694,51.9768,15500.0
2013-07-12 13:05:00,70.44,70.45,70.42,70.42,600.0,51.9768,51.9842,51.962,51.962,600.0
2013-07-12 13:10:00,70.45,70.45,70.43,70.43,2200.0,51.9842,51.9842,51.9694,51.9694,2200.0
2013-07-12 13:15:00,70.42,70.48,70.42,70.48,1100.0,51.962,52.0063,51.962,52.0063,1100.0
2013-07-12 13:20:00,70.49,70.5,70.47,70.49,1200.0,52.0137,52.0211,51.9989,52.0137,1200.0
2013-07-12 13:25:00,70.48,70.51,70.47,70.48,30500.0,52.0063,52.0285,51.9989,52.0063,30500.0
2013-07-12 13:30:00,70.48,70.52,70.48,70.51,18300.0,52.0063,52.0358,52.0063,52.0285,18300.0
2013-07-12 13:35:00,70.51,70.51,70.49,70.51,7600.0,52.0285,52.0285,52.0137,52.0285,7600.0
2013-07-12 13:40:00,70.49,70.51,70.49,70.51,1100.0,52.0137,52.0285,52.0137,52.0285,1100.0
2013-07-12 13:45:00,70.51,70.54,70.51,70.54,2800.0,52.0285,52.0506,52.0285,52.0506,2800.0
2013-07-12 13:50:00,70.55,70.56,70.55,70.55,800.0,52.058,52.0653,52.058,52.058,800.0
2013-07-12 13:55:00,70.55,70.55,70.52,70.52,1300.0,52.058,52.058,52.0358,52.0358,1300.0
2013-07-12 14:00:00,70.53,70.54,70.52,70.52,8400.0,52.0432,52.0506,52.0358,52.0358,8400.0
2013-07-12 14:05:00,70.52,70.52,70.46,70.46,6500.0,52.0358,52.0358,51.9916,51.9916,6500.0
2013-07-12 14:10:00,70.45,70.46,70.44,70.44,4100.0,51.9842,51.9916,51.9768,51.9768,4100.0
2013-07-12 14:15:00,70.45,70.48,70.45,70.47,10000.0,51.9842,52.0063,51.9842,51.9989,10000.0
2013-07-12 14:20:00,70.46,70.48,70.45,70.48,4400.0,51.9916,52.0063,51.9842,52.0063,4400.0
2013-07-12 14:25:00,70.48,70.5,70.45,70.5,4100.0,52.0063,52.0211,51.9842,52.0211,4100.0
2013-07-12 14:30:00,70.51,70.51,70.5,70.5,200.0,52.0285,52.0285,52.0211,52.0211,200.0
2013-07-12 14:35:00,70.47,70.48,70.46,70.48,2100.0,51.9989,52.0063,51.9916,52.0063,2100.0
2013-07-12 14:40:00,70.48,70.49,70.46,70.48,1400.0,52.0063,52.0137,51.9916,52.0063,1400.0
2013-07-12 14:45:00,70.49,70.5,70.48,70.5,5100.0,52.0137,52.0211,52.0063,52.0211,5100.0
2013-07-12 14:50:00,70.49,70.51,70.49,70.51,1100.0,52.0137,52.0285,52.0137,52.0285,1100.0
2013-07-12 14:55:00,70.52,70.52,70.49,70.51,7200.0,52.0358,52.0358,52.0137,52.0285,7200.0
2013-07-12 15:00:00,70.5,70.5,70.47,70.47,3800.0,52.0211,52.0211,51.9989,51.9989,3800.0
2013-07-12 15:05:00,70.46,70.48,70.45,70.48,4600.0,51.9916,52.0063,51.9842,52.0063,4600.0
2013-07-12 15:10:00,70.49,70.49,70.48,70.49,1900.0,52.0137,52.0137,52.0063,52.0137,1900.0
2013-07-12 15:15:00,70.5,70.51,70.49,70.51,800.0,52.0211,52.0285,52.0137,52.0285,800.0
2013-07-12 15:20:00,70.5,70.52,70.49,70.5,3900.0,52.0211,52.0358,52.0137,52.0211,3900.0
2013-07-12 15:25:00,70.5,70.53,70.5,70.52,6700.0,52.0211,52.0432,52.0211,52.0358,6700.0
2013-07-12 15:30:00,70.52,70.52,70.5,70.51,1400.0,52.0358,52.0358,52.0211,52.0285,1400.0
2013-07-12 15:35:00,70.52,70.55,70.51,70.54,8700.0,52.0358,52.058,52.0285,52.0506,8700.0
2013-07-12 15:40:00,70.55,70.59,70.55,70.57,4200.0,52.058,52.0875,52.058,52.0727,4200.0
2013-07-12 15:45:00,70.59,70.65,70.59,70.64,11900.0,52.0875,52.1318,52.0875,52.1244,11900.0
2013-07-12 15:50:00,70.65,70.65,70.63,70.65,8600.0,52.1318,52.1318,52.117,52.1318,8600.0
2013-07-12 15:55:00,70.66,70.69,70.64,70.64,28500.0,52.1391,52.1613,52.1244,52.1244,28500.0
2013-07-15 09:30:00,70.77,70.83,70.7,70.78,17600.0,52.2203,52.2646,52.1687,52.2277,17600.0
2013-07-15 09:35:00,70.77,70.77,70.69,70.69,5200.0,52.2203,52.2203,52.1613,52.1613,5200.0
2013-07-15 09:40:00,70.71,70.71,70.65,70.66,2800.0,52.176,52.176,52.1318,52.1391,2800.0
2013-07-15 09:45:00,70.65,70.69,70.65,70.69,2800.0,52.1318,52.1613,52.1318,52.1613,2800.0
2013-07-15 09:50:00,70.72,70.73,70.7,70.7,14600.0,52.1834,52.1908,52.1687,52.1687,14600.0
2013-07-15 09:55:00,70.7,70.72,70.69,70.69,2800.0,52.1687,52.1834,52.1613,52.1613,2800.0
2013-07-15 10:00:00,70.68,70.7,70.68,70.69,2900.0,52.1539,52.1687,52.1539,52.1613,2900.0
2013-07-15 10:05:00,70.71,70.77,70.71,70.75,2900.0,52.176,52.2203,52.176,52.2055,2900.0
2013-07-15 10:10:00,70.79,70.79,70.73,70.75,363800.0,52.2351,52.2351,52.1908,52.2055,363800.0
2013-07-15 10:15:00,70.74,70.76,70.73,70.76,103200.0,52.1982,52.2129,52.1908,52.2129,103200.0
2013-07-15 10:20:00,70.75,70.76,70.73,70.74,91200.0,52.2055,52.2129,52.1908,52.1982,91200.0
2013-07-15 10:25:00,70.74,70.76,70.73,70.76,24200.0,52.1982,52.2129,52.1908,52.2129,24200.0
2013-07-15 10:30:00,70.75,70.76,70.74,70.75,1300.0,52.2055,52.2129,52.1982,52.2055,1300.0
2013-07-15 10:35:00,70.74,70.78,70.73,70.78,18400.0,52.1982,52.2277,52.1908,52.2277,18400.0
2013-07-15 10:40:00,70.78,70.78,70.74,70.77,4400.0,52.2277,52.2277,52.1982,52.2203,4400.0
2013-07-15 10:45:00,70.77,70.78,70.74,70.76,6700.0,52.2203,52.2277,52.1982,52.2129,6700.0
2013-07-15 10:50:00,70.77,70.77,70.76,70.77,1100.0,52.2203,52.2203,52.2129,52.2203,1100.0
2013-07-15 10:55:00,70.76,70.78,70.76,70.78,2000.0,52.2129,52.2277,52.2129,52.2277,2000.0
2013-07-15 11:00:00,70.79,70.8,70.78,70.8,5300.0,52.2351,52.2424,52.2277,52.2424,5300.0
2013-07-15 11:05:00,70.79,70.79,70.79,70.79,100.0,52.2351,52.2351,52.2351,52.2351,100.0
2013-07-15 11:10:00,70.76,70.77,70.76,70.77,400.0,52.2129,52.2203,52.2129,52.2203,400.0
2013-07-15 11:15:00,70.78,70.79,70.77,70.78,3700.0,52.2277,52.2351,52.2203,52.2277,3700.0
2013-07-15 11:20:00,70.78,70.8,70.78,70.79,2300.0,52.2277,52.2424,52.2277,52.2351,2300.0
2013-07-15 11:25:00,70.78,70.81,70.76,70.81,4600.0,52.2277,52.2498,52.2129,52.2498,4600.0
2013-07-15 11:30:00,70.8,70.85,70.8,70.84,6000.0,52.2424,52.2793,52.2424,52.272,6000.0
2013-07-15 11:35:00,70.84,70.86,70.84,70.84,5400.0,52.272,52.2867,52.272,52.272,5400.0
2013-07-15 11:40:00,70.86,70.86,70.84,70.86,1200.0,52.2867,52.2867,52.272,52.2867,1200.0
2013-07-15 11:45:00,70.85,70.86,70.85,70.85,500.0,52.2793,52.2867,52.2793,52.2793,500.0
2013-07-15 11:50:00,70.84,70.84,70.82,70.84,2300.0,52.272,52.272,52.2572,52.272,2300.0
2013-07-15 11:55:00,70.85,70.86,70.85,70.86,1200.0,52.2793,52.2867,52.2793,52.2867,1200.0
2013-07-15 12:00:00,70.88,70.88,70.86,70.87,2100.0,52.3015,52.3015,52.2867,52.2941,2100.0
2013-07-15 12:05:00,70.87,70.89,70.87,70.89,3700.0,52.2941,52.3089,52.2941,52.3089,3700.0
2013-07-15 12:10:00,70.88,70.88,70.85,70.86,1800.0,52.3015,52.3015,52.2793,52.2867,1800.0
2013-07-15 12:15:00,70.86,70.88,70.85,70.88,600.0,52.2867,52.3015,52.2793,52.3015,600.0
2013-07-15 12:20:00,70.88,70.9,70.88,70.89,2300.0,52.3015,52.3162,52.3015,52.3089,2300.0
2013-07-15 12:25:00,70.89,70.91,70.89,70.91,5400.0,52.3089,52.3236,52.3089,52.3236,5400.0
2013-07-15 12:30:00,70.92,70.92,70.9,70.91,2300.0,52.331,52.331,52.3162,52.3236,2300.0
2013-07-15 12:35:00,70.9,70.9,70.88,70.88,2200.0,52.3162,52.3162,52.3015,52.3015,2200.0
2013-07-15 12:40:00,70.91,70.92,70.9,70.91,20000.0,52.3236,52.331,52.3162,52.3236,20000.0
2013-07-15 12:45:00,70.9,70.9,70.88,70.88,600.0,52.3162,52.3162,52.3015,52.3015,600.0
2013-07-15 12:50:00,70.89,70.89,70.86,70.86,2900.0,52.3089,52.3089,52.2867,52.2867,2900.0
2013-07-15 12:55:00,70.89,70.89,70.87,70.87,4300.0,52.3089,52.3089,52.2941,52.2941,4300.0
2013-07-15 13:00:00,70.87,70.87,70.85,70.86,3200.0,52.2941,52.2941,52.2793,52.2867,3200.0
2013-07-15 13:05:00,70.87,70.87,70.85,70.87,7400.0,52.2941,52.2941,52.2793,52.2941,7400.0
2013-07-15 13:10:00,70.87,70.88,70.85,70.87,33400.0,52.2941,52.3015,52.2793,52.2941,33400.0
2013-07-15 13:15:00,70.87,70.88,70.87,70.88,6000.0,52.2941,52.3015,52.2941,52.3015,6000.0
2013-07-15 13:20:00,70.87,70.88,70.86,70.86,19900.0,52.2941,52.3015,52.2867,52.2867,19900.0
2013-07-15 13:25:00,70.87,70.88,70.86,70.88,10900.0,52.2941,52.3015,52.2867,52.3015,10900.0
2013-07-15 13:30:00,70.86,70.87,70.85,70.85,6000.0,52.2867,52.2941,52.2793,52.2793,6000.0
2013-07-15 13:35:00,70.85,70.86,70.84,70.84,1700.0,52.2793,52.2867,52.272,52.272,1700.0
2013-07-15 13:40:00,70.87,70.89,70.87,70.89,400.0,52.2941,52.3089,52.2941,52.3089,400.0
2013-07-15 13:45:00,70.89,70.9,70.88,70.88,6700.0,52.3089,52.3162,52.3015,52.3015,6700.0
2013-07-15 13:50:00,70.9,70.91,70.89,70.91,2000.0,52.3162,52.3236,52.3089,52.3236,2000.0
2013-07-15 13:55:00,70.91,70.92,70.91,70.91,8400.0,52.3236,52.331,52.3236,52.3236,8400.0
2013-07-15 14:00:00,70.9,70.93,70.89,70.91,6600.0,52.3162,52.3384,52.3089,52.3236,6600.0
2013-07-15 14:05:00,70.92,70.92,70.91,70.92,7600.0,52.331,52.331,52.3236,52.331,7600.0
2013-07-15 14:10:00,70.92,70.96,70.91,70.96,14500.0,52.331,52.3605,52.3236,52.3605,14500.0
2013-07-15 14:15:00,70.95,70.97,70.94,70.97,7500.0,52.3531,52.3679,52.3457,52.3679,7500.0
2013-07-15 14:20:00,70.96,70.97,70.96,70.96,4200.0,52.3605,52.3679,52.3605,52.3605,4200.0
2013-07-15 14:25:00,70.97,70.98,70.96,70.97,4800.0,52.3679,52.3753,52.3605,52.3679,4800.0
2013-07-15 14:30:00,70.97,70.97,70.94,70.94,10300.0,52.3679,52.3679,52.3457,52.3457,10300.0
2013-07-15 14:35:00,70.94,70.95,70.94,70.95,36500.0,52.3457,52.3531,52.3457,52.3531,36500.0
2013-07-15 14:40:00,70.96,70.98,70.95,70.98,7200.0,52.3605,52.3753,52.3531,52.3753,7200.0
2013-07-15 14:45:00,70.98,71.0,70.97,70.98,9200.0,52.3753,52.39,52.3679,52.3753,9200.0
2013-07-15 14:50:00,70.98,70.98,70.96,70.96,4500.0,52.3753,52.3753,52.3605,52.3605,4500.0
2013-07-15 14:55:00,70.95,70.97,70.95,70.97,9100.0,52.3531,52.3679,52.3531,52.3679,9100.0
2013-07-15 15:00:00,70.96,70.98,70.96,70.98,4600.0,52.3605,52.3753,52.3605,52.3753,4600.0
2013-07-15 15:05:00,70.98,70.98,70.95,70.98,362200.0,52.3753,52.3753,52.3531,52.3753,362200.0
2013-07-15 15:10:00,70.97,70.98,70.97,70.97,4400.0,52.3679,52.3753,52.3679,52.3679,4400.0
2013-07-15 15:15:00,70.97,70.97,70.95,70.95,11000.0,52.3679,52.3679,52.3531,52.3531,11000.0
2013-07-15 15:20:00,70.96,70.96,70.95,70.95,162700.0,52.3605,52.3605,52.3531,52.3531,162700.0
2013-07-15 15:25:00,70.95,70.95,70.93,70.95,98000.0,52.3531,52.3531,52.3384,52.3531,98000.0
2013-07-15 15:30:00,70.93,70.95,70.93,70.95,32200.0,52.3384,52.3531,52.3384,52.3531,32200.0
2013-07-15 15:35:00,70.95,70.95,70.92,70.92,23000.0,52.3531,52.3531,52.331,52.331,23000.0
2013-07-15 15:40:00,70.94,70.95,70.93,70.94,44100.0,52.3457,52.3531,52.3384,52.3457,44100.0
2013-07-15 15:45:00,70.93,70.95,70.93,70.93,18900.0,52.3384,52.3531,52.3384,52.3384,18900.0
2013-07-15 15:50:00,70.93,70.95,70.93,70.94,25400.0,52.3384,52.3531,52.3384,52.3457,25400.0
2013-07-15 15:55:00,70.94,70.94,70.9,70.93,24500.0,52.3457,52.3457,52.3162,52.3384,24500.0
2013-07-16 09:30:00,71.0,71.01,70.92,71.01,7300.0,52.39,52.3974,52.331,52.3974,7300.0
2013-07-16 09:35:00,70.97,70.98,70.9,70.91,2300.0,52.3679,52.3753,52.3162,52.3236,2300.0
2013-07-16 09:40:00,70.89,70.89,70.82,70.82,1300.0,52.3089,52.3089,52.2572,52.2572,1300.0
2013-07-16 09:45:00,70.84,70.88,70.82,70.83,4800.0,52.272,52.3015,52.2572,52.2646,4800.0
2013-07-16 09:50:00,70.86,70.87,70.86,70.87,400.0,52.2867,52.2941,52.2867,52.2941,400.0
2013-07-16 09:55:00,70.81,70.83,70.81,70.83,600.0,52.2498,52.2646,52.2498,52.2646,600.0
2013-07-16 10:00:00,70.86,70.87,70.86,70.86,1300.0,52.2867,52.2941,52.2867,52.2867,1300.0
2013-07-16 10:05:00,70.92,70.93,70.88,70.88,4000.0,52.331,52.3384,52.3015,52.3015,4000.0
2013-07-16 10:10:00,70.9,70.94,70.9,70.92,1700.0,52.3162,52.3457,52.3162,52.331,1700.0
2013-07-16 10:15:00,70.91,70.91,70.86,70.89,2200.0,52.3236,52.3236,52.2867,52.3089,2200.0
2013-07-16 10:20:00,70.9,70.9,70.82,70.82,2400.0,52.3162,52.3162,52.2572,52.2572,2400.0
2013-07-16 10:25:00,70.88,70.89,70.83,70.83,2600.0,52.3015,52.3089,52.2646,52.2646,2600.0
2013-07-16 10:30:00,70.85,70.85,70.82,70.83,500.0,52.2793,52.2793,52.2572,52.2646,500.0
2013-07-16 10:35:00,70.82,70.86,70.82,70.84,1700.0,52.2572,52.2867,52.2572,52.272,1700.0
2013-07-16 10:40:00,70.86,70.87,70.86,70.87,30100.0,52.2867,52.2941,52.2867,52.2941,30100.0
2013-07-16 10:45:00,70.86,70.87,70.84,70.86,47200.0,52.2867,52.2941,52.272,52.2867,47200.0
2013-07-16 10:50:00,70.86,70.87,70.8,70.8,6400.0,52.2867,52.2941,52.2424,52.2424,6400.0
2013-07-16 10:55:00,70.8,70.81,70.73,70.73,3700.0,52.2424,52.2498,52.1908,52.1908,3700.0
2013-07-16 11:00:00,70.74,70.75,70.73,70.75,24700.0,52.1982,52.2055,52.1908,52.2055,24700.0
2013-07-16 11:05:00,70.73,70.74,70.72,70.73,144500.0,52.1908,52.1982,52.1834,52.1908,144500.0
2013-07-16 11:10:00,70.73,70.75,70.69,70.69,274200.0,52.1908,52.2055,52.1613,52.1613,274200.0
2013-07-16 11:15:00,70.69,70.71,70.68,70.7,70600.0,52.1613,52.176,52.1539,52.1687,70600.0
2013-07-16 11:20:00,70.7,70.71,70.68,70.68,7200.0,52.1687,52.176,52.1539,52.1539,7200.0
2013-07-16 11:25:00,70.66,70.7,70.66,70.66,111800.0,52.1391,52.1687,52.1391,52.1391,111800.0
2013-07-16 11:30:00,70.66,70.67,70.62,70.62,49900.0,52.1391,52.1465,52.1096,52.1096,49900.0
2013-07-16 11:35:00,70.61,70.62,70.6,70.61,3500.0,52.1022,52.1096,52.0949,52.1022,3500.0
2013-07-16 11:40:00,70.6,70.61,70.59,70.59,6800.0,52.0949,52.1022,52.0875,52.0875,6800.0
2013-07-16 11:45:00,70.58,70.58,70.5,70.51,2400.0,52.0801,52.0801,52.0211,52.0285,2400.0
2013-07-16 11:50:00,70.51,70.56,70.51,70.56,1900.0,52.0285,52.0653,52.0285,52.0653,1900.0
2013-07-16 11:55:00,70.56,70.6,70.56,70.57,1900.0,52.0653,52.0949,52.0653,52.0727,1900.0
2013-07-16 12:00:00,70.59,70.59,70.55,70.56,3600.0,52.0875,52.0875,52.058,52.0653,3600.0
2013-07-16 12:05:00,70.57,70.62,70.57,70.62,4300.0,52.0727,52.1096,52.0727,52.1096,4300.0
2013-07-16 12:10:00,70.6,70.62,70.58,70.59,323800.0,52.0949,52.1096,52.0801,52.0875,323800.0
2013-07-16 12:15:00,70.59,70.62,70.59,70.62,3700.0,52.0875,52.1096,52.0875,52.1096,3700.0
2013-07-16 12:20:00,70.59,70.6,70.58,70.59,10200.0,52.0875,52.0949,52.0801,52.0875,10200.0
2013-07-16 12:25:00,70.6,70.6,70.59,70.6,3700.0,52.0949,52.0949,52.0875,52.0949,3700.0
2013-07-16 12:30:00,70.61,70.63,70.6,70.63,4200.0,52.1022,52.117,52.0949,52.117,4200.0
2013-07-16 12:35:00,70.6,70.61,70.6,70.6,3800.0,52.0949,52.1022,52.0949,52.0949,3800.0
2013-07-16 12:40:00,70.6,70.61,70.57,70.57,11400.0,52.0949,52.1022,52.0727,52.0727,11400.0
2013-07-16 12:45:00,70.56,70.57,70.55,70.57,700.0,52.0653,52.0727,52.058,52.0727,700.0
2013-07-16 12:50:00,70.55,70.58,70.55,70.56,1800.0,52.058,52.0801,52.058,52.0653,1800.0
2013-07-16 12:55:00,70.56,70.56,70.54,70.56,1300.0,52.0653,52.0653,52.0506,52.0653,1300.0
2013-07-16 13:00:00,70.56,70.56,70.5,70.5,400.0,52.0653,52.0653,52.0211,52.0211,400.0
2013-07-16 13:05:00,70.51,70.53,70.51,70.51,1700.0,52.0285,52.0432,52.0285,52.0285,1700.0
2013-07-16 13:10:00,70.5,70.5,70.46,70.46,1100.0,52.0211,52.0211,51.9916,51.9916,1100.0
2013-07-16 13:15:00,70.44,70.48,70.44,70.46,17100.0,51.9768,52.0063,51.9768,51.9916,17100.0
2013-07-16 13:20:00,70.47,70.48,70.46,70.48,4500.0,51.9989,52.0063,51.9916,52.0063,4500.0
2013-07-16 13:25:00,70.47,70.47,70.44,70.45,2600.0,51.9989,51.9989,51.9768,51.9842,2600.0
2013-07-16 13:30:00,70.43,70.53,70.42,70.53,5200.0,51.9694,52.0432,51.962,52.0432,5200.0
2013-07-16 13:35:00,70.52,70.53,70.49,70.52,2100.0,52.0358,52.0432,52.0137,52.0358,2100.0
2013-07-16 13:40:00,70.52,70.56,70.52,70.55,1600.0,52.0358,52.0653,52.0358,52.058,1600.0
2013-07-16 13:45:00,70.55,70.56,70.54,70.54,2400.0,52.058,52.0653,52.0506,52.0506,2400.0
2013-07-16 13:50:00,70.54,70.54,70.52,70.53,5600.0,52.0506,52.0506,52.0358,52.0432,5600.0
2013-07-16 13:55:00,70.53,70.56,70.53,70.56,6100.0,52.0432,52.0653,52.0432,52.0653,6100.0
2013-07-16 14:00:00,70.57,70.58,70.57,70.58,1100.0,52.0727,52.0801,52.0727,52.0801,1100.0
2013-07-16 14:05:00,70.58,70.59,70.57,70.58,7500.0,52.0801,52.0875,52.0727,52.0801,7500.0
2013-07-16 14:10:00,70.59,70.66,70.58,70.65,2400.0,52.0875,52.1391,52.0801,52.1318,2400.0
2013-07-16 14:15:00,70.66,70.66,70.65,70.65,700.0,52.1391,52.1391,52.1318,52.1318,700.0
2013-07-16 14:20:00,70.65,70.67,70.61,70.61,3600.0,52.1318,52.1465,52.1022,52.1022,3600.0
2013-07-16 14:25:00,70.61,70.63,70.61,70.63,5100.0,52.1022,52.117,52.1022,52.117,5100.0
2013-07-16 14:30:00,70.62,70.64,70.6,70.61,4700.0,52.1096,52.1244,52.0949,52.1022,4700.0
2013-07-16 14:35:00,70.59,70.61,70.59,70.6,3500.0,52.0875,52.1022,52.0875,52.0949,3500.0
2013-07-16 14:40:00,70.59,70.61,70.59,70.61,2600.0,52.0875,52.1022,52.0875,52.1022,2600.0
2013-07-16 14:45:00,70.6,70.65,70.6,70.62,3100.0,52.0949,52.1318,52.0949,52.1096,3100.0
2013-07-16 14:50:00,70.64,70.64,70.63,70.63,7200.0,52.1244,52.1244,52.117,52.117,7200.0
2013-07-16 14:55:00,70.63,70.64,70.6,70.6,1600.0,52.117,52.1244,52.0949,52.0949,1600.0
2013-07-16 15:00:00,70.58,70.58,70.55,70.56,15100.0,52.0801,52.0801,52.058,52.0653,15100.0
2013-07-16 15:05:00,70.55,70.55,70.52,70.53,3400.0,52.058,52.058,52.0358,52.0432,3400.0
2013-07-16 15:10:00,70.53,70.54,70.51,70.52,1500.0,52.0432,52.0506,52.0285,52.0358,1500.0
2013-07-16 15:15:00,70.51,70.51,70.5,70.5,1600.0,52.0285,52.0285,52.0211,52.0211,1600.0
2013-07-16 15:20:00,70.5,70.56,70.5,70.55,3200.0,52.0211,52.0653,52.0211,52.058,3200.0
2013-07-16 15:25:00,70.55,70.57,70.55,70.57,5800.0,52.058,52.0727,52.058,52.0727,5800.0
2013-07-16 15:30:00,70.6,70.61,70.58,70.58,4500.0,52.0949,52.1022,52.0801,52.0801,4500.0
2013-07-16 15:35:00,70.58,70.61,70.58,70.61,2600.0,52.0801,52.1022,52.0801,52.1022,2600.0
2013-07-16 15:40:00,70.57,70.59,70.56,70.57,4500.0,52.0727,52.0875,52.0653,52.0727,4500.0
2013-07-16 15:45:00,70.61,70.62,70.6,70.6,12900.0,52.1022,52.1096,52.0949,52.0949,12900.0
2013-07-16 15:50:00,70.61,70.62,70.61,70.61,2100.0,52.1022,52.1096,52.1022,52.1022,2100.0
2013-07-16 15:55:00,70.61,70.64,70.58,70.64,4900.0,52.1022,52.1244,52.0801,52.1244,4900.0
2013-07-17 09:30:00,70.95,70.97,70.85,70.97,10700.0,52.3531,52.3679,52.2793,52.3679,10700.0
2013-07-17 09:35:00,70.96,70.96,70.88,70.88,3400.0,52.3605,52.3605,52.3015,52.3015,3400.0
2013-07-17 09:40:00,70.93,70.96,70.89,70.89,900.0,52.3384,52.3605,52.3089,52.3089,900.0
2013-07-17 09:45:00,70.92,70.92,70.9,70.9,600.0,52.331,52.331,52.3162,52.3162,600.0
2013-07-17 09:50:00,70.77,70.8,70.75,70.8,5400.0,52.2203,52.2424,52.2055,52.2424,5400.0
2013-07-17 09:55:00,70.8,70.83,70.8,70.83,2700.0,52.2424,52.2646,52.2424,52.2646,2700.0
2013-07-17 10:00:00,70.84,70.89,70.83,70.85,2400.0,52.272,52.3089,52.2646,52.2793,2400.0
2013-07-17 10:05:00,70.9,70.91,70.87,70.88,900.0,52.3162,52.3236,52.2941,52.3015,900.0
2013-07-17 10:10:00,70.87,70.92,70.86,70.91,1700.0,52.2941,52.331,52.2867,52.3236,1700.0
2013-07-17 10:15:00,70.91,70.96,70.91,70.95,12200.0,52.3236,52.3605,52.3236,52.3531,12200.0
2013-07-17 10:20:00,70.96,70.98,70.94,70.96,17900.0,52.3605,52.3753,52.3457,52.3605,17900.0
2013-07-17 10:25:00,70.97,70.98,70.95,70.96,8400.0,52.3679,52.3753,52.3531,52.3605,8400.0
2013-07-17 10:30:00,70.98,70.98,70.94,70.96,3600.0,52.3753,52.3753,52.3457,52.3605,3600.0
2013-07-17 10:35:00,70.97,71.05,70.97,70.97,6300.0,52.3679,52.4269,52.3679,52.3679,6300.0
2013-07-17 10:40:00,70.95,70.95,70.87,70.88,2900.0,52.3531,52.3531,52.2941,52.3015,2900.0
2013-07-17 10:45:00,70.88,70.89,70.8,70.84,4600.0,52.3015,52.3089,52.2424,52.272,4600.0
2013-07-17 10:50:00,70.82,70.84,70.79,70.83,2200.0,52.2572,52.272,52.2351,52.2646,2200.0
2013-07-17 10:55:00,70.82,70.89,70.82,70.89,2800.0,52.2572,52.3089,52.2572,52.3089,2800.0
2013-07-17 11:00:00,70.89,70.93,70.89,70.93,9000.0,52.3089,52.3384,52.3089,52.3384,9000.0
2013-07-17 11:05:00,70.94,70.96,70.9,70.95,39900.0,52.3457,52.3605,52.3162,52.3531,39900.0
2013-07-17 11:10:00,70.94,70.95,70.91,70.92,8100.0,52.3457,52.3531,52.3236,52.331,8100.0
2013-07-17 11:15:00,70.92,70.96,70.91,70.95,14000.0,52.331,52.3605,52.3236,52.3531,14000.0
2013-07-17 11:20:00,70.95,70.95,70.88,70.88,5900.0,52.3531,52.3531,52.3015,52.3015,5900.0
2013-07-17 11:25:00,70.87,70.88,70.85,70.86,14000.0,52.2941,52.3015,52.2793,52.2867,14000.0
2013-07-17 11:30:00,70.87,70.89,70.87,70.88,12100.0,52.2941,52.3089,52.2941,52.3015,12100.0
2013-07-17 11:35:00,70.89,70.89,70.82,70.84,24600.0,52.3089,52.3089,52.2572,52.272,24600.0
2013-07-17 11:40:00,70.84,70.85,70.83,70.85,5600.0,52.272,52.2793,52.2646,52.2793,5600.0
2013-07-17 11:45:00,70.86,70.86,70.83,70.84,28500.0,52.2867,52.2867,52.2646,52.272,28500.0
2013-07-17 11:50:00,70.83,70.83,70.75,70.78,14600.0,52.2646,52.2646,52.2055,52.2277,14600.0
2013-07-17 11:55:00,70.77,70.8,70.77,70.78,7700.0,52.2203,52.2424,52.2203,52.2277,7700.0
2013-07-17 12:00:00,70.78,70.83,70.78,70.8,6600.0,52.2277,52.2646,52.2277,52.2424,6600.0
2013-07-17 12:05:00,70.8,70.83,70.79,70.81,9400.0,52.2424,52.2646,52.2351,52.2498,9400.0
2013-07-17 12:10:00,70.81,70.89,70.81,70.88,9200.0,52.2498,52.3089,52.2498,52.3015,9200.0
2013-07-17 12:15:00,70.88,70.89,70.86,70.87,8100.0,52.3015,52.3089,52.2867,52.2941,8100.0
2013-07-17 12:20:00,70.87,70.88,70.84,70.84,9400.0,52.2941,52.3015,52.272,52.272,9400.0
2013-07-17 12:25:00,70.84,70.86,70.82,70.83,10100.0,52.272,52.2867,52.2572,52.2646,10100.0
2013-07-17 12:30:00,70.84,70.85,70.83,70.84,6300.0,52.272,52.2793,52.2646,52.272,6300.0
2013-07-17 12:35:00,70.84,70.86,70.83,70.83,9900.0,52.272,52.2867,52.2646,52.2646,9900.0
2013-07-17 12:40:00,70.83,70.88,70.82,70.88,8100.0,52.2646,52.3015,52.2572,52.3015,8100.0
2013-07-17 12:45:00,70.88,70.88,70.87,70.87,8300.0,52.3015,52.3015,52.2941,52.2941,8300.0
2013-07-17 12:50:00,70.87,70.89,70.86,70.89,9800.0,52.2941,52.3089,52.2867,52.3089,9800.0
2013-07-17 12:55:00,70.87,70.88,70.87,70.88,800.0,52.2941,52.3015,52.2941,52.3015,800.0
2013-07-17 13:00:00,70.89,70.9,70.88,70.88,700.0,52.3089,52.3162,52.3015,52.3015,700.0
2013-07-17 13:05:00,70.91,70.91,70.89,70.91,900.0,52.3236,52.3236,52.3089,52.3236,900.0
2013-07-17 13:10:00,70.9,70.93,70.9,70.92,5200.0,52.3162,52.3384,52.3162,52.331,5200.0
2013-07-17 13:15:00,70.91,70.92,70.91,70.92,700.0,52.3236,52.331,52.3236,52.331,700.0
2013-07-17 13:20:00,70.94,70.95,70.9,70.9,800.0,52.3457,52.3531,52.3162,52.3162,800.0
2013-07-17 13:25:00,70.91,70.91,70.86,70.88,4400.0,52.3236,52.3236,52.2867,52.3015,4400.0
2013-07-17 13:30:00,70.88,70.88,70.83,70.84,25000.0,52.3015,52.3015,52.2646,52.272,25000.0
2013-07-17 13:35:00,70.85,70.86,70.85,70.86,5000.0,52.2793,52.2867,52.2793,52.2867,5000.0
2013-07-17 13:40:00,70.87,70.88,70.86,70.88,1000.0,52.2941,52.3015,52.2867,52.3015,1000.0
2013-07-17 13:45:00,70.88,70.88,70.85,70.88,1600.0,52.3015,52.3015,52.2793,52.3015,1600.0
2013-07-17 13:50:00,70.87,70.87,70.87,70.87,100.0,52.2941,52.2941,52.2941,52.2941,100.0
2013-07-17 13:55:00,70.89,70.89,70.88,70.89,600.0,52.3089,52.3089,52.3015,52.3089,600.0
2013-07-17 14:00:00,70.92,70.92,70.89,70.92,2300.0,52.331,52.331,52.3089,52.331,2300.0
2013-07-17 14:05:00,70.9,70.92,70.89,70.91,16400.0,52.3162,52.331,52.3089,52.3236,16400.0
2013-07-17 14:10:00,70.91,70.92,70.9,70.91,2800.0,52.3236,52.331,52.3162,52.3236,2800.0
2013-07-17 14:15:00,70.91,70.91,70.9,70.9,2800.0,52.3236,52.3236,52.3162,52.3162,2800.0
2013-07-17 14:20:00,70.89,70.9,70.88,70.89,4000.0,52.3089,52.3162,52.3015,52.3089,4000.0
2013-07-17 14:25:00,70.91,70.91,70.88,70.89,1800.0,52.3236,52.3236,52.3015,52.3089,1800.0
2013-07-17 14:30:00,70.87,70.89,70.83,70.83,14900.0,52.2941,52.3089,52.2646,52.2646,14900.0
2013-07-17 14:35:00,70.83,70.85,70.83,70.84,3500.0,52.2646,52.2793,52.2646,52.272,3500.0
2013-07-17 14:40:00,70.84,70.84,70.8,70.81,3500.0,52.272,52.272,52.2424,52.2498,3500.0
2013-07-17 14:45:00,70.77,70.77,70.75,70.76,1000.0,52.2203,52.2203,52.2055,52.2129,1000.0
2013-07-17 14:50:00,70.76,70.79,70.76,70.79,4900.0,52.2129,52.2351,52.2129,52.2351,4900.0
2013-07-17 14:55:00,70.79,70.79,70.76,70.78,4800.0,52.2351,52.2351,52.2129,52.2277,4800.0
2013-07-17 15:00:00,70.77,70.81,70.77,70.81,4800.0,52.2203,52.2498,52.2203,52.2498,4800.0
2013-07-17 15:05:00,70.81,70.82,70.8,70.82,2700.0,52.2498,52.2572,52.2424,52.2572,2700.0
2013-07-17 15:10:00,70.82,70.83,70.78,70.8,6300.0,52.2572,52.2646,52.2277,52.2424,6300.0
2013-07-17 15:15:00,70.79,70.82,70.76,70.82,13000.0,52.2351,52.2572,52.2129,52.2572,13000.0
2013-07-17 15:20:00,70.82,70.84,70.79,70.81,15300.0,52.2572,52.272,52.2351,52.2498,15300.0
2013-07-17 15:25:00,70.83,70.84,70.8,70.81,11700.0,52.2646,52.272,52.2424,52.2498,11700.0
2013-07-17 15:30:00,70.8,70.81,70.72,70.72,7100.0,52.2424,52.2498,52.1834,52.1834,7100.0
2013-07-17 15:35:00,70.73,70.77,70.73,70.77,3200.0,52.1908,52.2203,52.1908,52.2203,3200.0
2013-07-17 15:40:00,70.76,70.79,70.76,70.77,2600.0,52.2129,52.2351,52.2129,52.2203,2600.0
2013-07-17 15:45:00,70.8,70.82,70.8,70.81,3900.0,52.2424,52.2572,52.2424,52.2498,3900.0
2013-07-17 15:50:00,70.81,70.81,70.79,70.8,1400.0,52.2498,52.2498,52.2351,52.2424,1400.0
2013-07-17 15:55:00,70.8,70.85,70.8,70.82,7900.0,52.2424,52.2793,52.2424,52.2572,7900.0
2013-07-18 09:30:00,71.02,71.09,71.0,71.09,12700.0,52.4048,52.4564,52.39,52.4564,12700.0
2013-07-18 09:35:00,71.07,71.13,71.03,71.13,4000.0,52.4417,52.4859,52.4122,52.4859,4000.0
2013-07-18 09:40:00,71.13,71.19,71.1,71.19,6000.0,52.4859,52.5302,52.4638,52.5302,6000.0
2013-07-18 09:45:00,71.16,71.22,71.16,71.18,4300.0,52.5081,52.5524,52.5081,52.5228,4300.0
2013-07-18 09:50:00,71.16,71.18,71.15,71.16,1000.0,52.5081,52.5228,52.5007,52.5081,1000.0
2013-07-18 09:55:00,71.16,71.21,71.16,71.16,3400.0,52.5081,52.545,52.5081,52.5081,3400.0
2013-07-18 10:00:00,71.21,71.23,71.19,71.19,3000.0,52.545,52.5597,52.5302,52.5302,3000.0
2013-07-18 10:05:00,71.19,71.23,71.19,71.23,1000.0,52.5302,52.5597,52.5302,52.5597,1000.0
2013-07-18 10:10:00,71.26,71.29,71.24,71.28,1400.0,52.5819,52.604,52.5671,52.5966,1400.0
2013-07-18 10:15:00,71.26,71.32,71.26,71.32,3400.0,52.5819,52.6261,52.5819,52.6261,3400.0
2013-07-18 10:20:00,71.33,71.39,71.33,71.39,2500.0,52.6335,52.6778,52.6335,52.6778,2500.0
2013-07-18 10:25:00,71.39,71.43,71.38,71.43,8800.0,52.6778,52.7073,52.6704,52.7073,8800.0
2013-07-18 10:30:00,71.44,71.44,71.4,71.4,1100.0,52.7147,52.7147,52.6852,52.6852,1100.0
2013-07-18 10:35:00,71.4,71.41,71.38,71.39,10900.0,52.6852,52.6926,52.6704,52.6778,10900.0
2013-07-18 10:40:00,71.37,71.39,71.36,71.39,4500.0,52.663,52.6778,52.6557,52.6778,4500.0
2013-07-18 10:45:00,71.39,71.41,71.39,71.41,3200.0,52.6778,52.6926,52.6778,52.6926,3200.0
2013-07-18 10:50:00,71.41,71.44,71.41,71.44,200.0,52.6926,52.7147,52.6926,52.7147,200.0
2013-07-18 10:55:00,71.45,71.47,71.45,71.46,5600.0,52.7221,52.7368,52.7221,52.7294,5600.0
2013-07-18 11:00:00,71.45,71.47,71.45,71.46,2200.0,52.7221,52.7368,52.7221,52.7294,2200.0
2013-07-18 11:05:00,71.45,71.45,71.44,71.45,13500.0,52.7221,52.7221,52.7147,52.7221,13500.0
2013-07-18 11:10:00,71.46,71.46,71.44,71.46,5100.0,52.7294,52.7294,52.7147,52.7294,5100.0
2013-07-18 11:15:00,71.44,71.46,71.43,71.44,2300.0,52.7147,52.7294,52.7073,52.7147,2300.0
2013-07-18 11:20:00,71.42,71.42,71.42,71.42,3200.0,52.6999,52.6999,52.6999,52.6999,3200.0
2013-07-18 11:25:00,71.42,71.42,71.4,71.41,900.0,52.6999,52.6999,52.6852,52.6926,900.0
2013-07-18 11:30:00,71.41,71.45,71.41,71.44,18800.0,52.6926,52.7221,52.6926,52.7147,18800.0
2013-07-18 11:35:00,71.45,71.47,71.45,71.46,20900.0,52.7221,52.7368,52.7221,52.7294,20900.0
2013-07-18 11:40:00,71.44,71.46,71.43,71.44,7300.0,52.7147,52.7294,52.7073,52.7147,7300.0
2013-07-18 11:45:00,71.43,71.44,71.41,71.43,2700.0,52.7073,52.7147,52.6926,52.7073,2700.0
2013-07-18 11:50:00,71.42,71.43,71.4,71.4,2300.0,52.6999,52.7073,52.6852,52.6852,2300.0
2013-07-18 11:55:00,71.37,71.41,71.37,71.4,1800.0,52.663,52.6926,52.663,52.6852,1800.0
2013-07-18 12:00:00,71.4,71.4,71.38,71.39,3600.0,52.6852,52.6852,52.6704,52.6778,3600.0
2013-07-18 12:05:00,71.37,71.49,71.37,71.44,8700.0,52.663,52.7516,52.663,52.7147,8700.0
2013-07-18 12:10:00,71.42,71.42,71.39,71.41,800.0,52.6999,52.6999,52.6778,52.6926,800.0
2013-07-18 12:15:00,71.42,71.42,71.41,71.41,700.0,52.6999,52.6999,52.6926,52.6926,700.0
2013-07-18 12:20:00,71.42,71.43,71.42,71.43,800.0,52.6999,52.7073,52.6999,52.7073,800.0
2013-07-18 12:25:00,71.43,71.44,71.42,71.42,400.0,52.7073,52.7147,52.6999,52.6999,400.0
2013-07-18 12:30:00,71.41,71.41,71.41,71.41,1100.0,52.6926,52.6926,52.6926,52.6926,1100.0
2013-07-18 12:35:00,71.4,71.4,71.38,71.38,1800.0,52.6852,52.6852,52.6704,52.6704,1800.0
2013-07-18 12:40:00,71.37,71.38,71.33,71.34,2300.0,52.663,52.6704,52.6335,52.6409,2300.0
2013-07-18 12:45:00,71.36,71.36,71.36,71.36,500.0,52.6557,52.6557,52.6557,52.6557,500.0
2013-07-18 12:50:00,71.35,71.37,71.35,71.37,3800.0,52.6483,52.663,52.6483,52.663,3800.0
2013-07-18 12:55:00,71.36,71.36,71.34,71.35,1300.0,52.6557,52.6557,52.6409,52.6483,1300.0
2013-07-18 13:00:00,71.35,71.36,71.32,71.36,4800.0,52.6483,52.6557,52.6261,52.6557,4800.0
2013-07-18 13:05:00,71.36,71.36,71.36,71.36,1700.0,52.6557,52.6557,52.6557,52.6557,1700.0
2013-07-18 13:10:00,71.36,71.37,71.35,71.36,12600.0,52.6557,52.663,52.6483,52.6557,12600.0
2013-07-18 13:15:00,71.36,71.36,71.29,71.29,17600.0,52.6557,52.6557,52.604,52.604,17600.0
2013-07-18 13:20:00,71.3,71.3,71.27,71.27,11600.0,52.6114,52.6114,52.5892,52.5892,11600.0
2013-07-18 13:25:00,71.28,71.32,71.28,71.31,2700.0,52.5966,52.6261,52.5966,52.6188,2700.0
2013-07-18 13:30:00,71.3,71.31,71.29,71.29,1500.0,52.6114,52.6188,52.604,52.604,1500.0
2013-07-18 13:35:00,71.31,71.36,71.31,71.36,2900.0,52.6188,52.6557,52.6188,52.6557,2900.0
2013-07-18 13:40:00,71.36,71.36,71.34,71.34,3200.0,52.6557,52.6557,52.6409,52.6409,3200.0
2013-07-18 13:45:00,71.34,71.36,71.34,71.34,2800.0,52.6409,52.6557,52.6409,52.6409,2800.0
2013-07-18 13:50:00,71.33,71.33,71.31,71.32,3800.0,52.6335,52.6335,52.6188,52.6261,3800.0
2013-07-18 13:55:00,71.34,71.36,71.34,71.36,1700.0,52.6409,52.6557,52.6409,52.6557,1700.0
2013-07-18 14:00:00,71.37,71.37,71.34,71.34,1800.0,52.663,52.663,52.6409,52.6409,1800.0
2013-07-18 14:05:00,71.35,71.37,71.35,71.37,2000.0,52.6483,52.663,52.6483,52.663,2000.0
2013-07-18 14:10:00,71.37,71.38,71.36,71.36,4700.0,52.663,52.6704,52.6557,52.6557,4700.0
2013-07-18 14:15:00,71.38,71.38,71.36,71.37,1300.0,52.6704,52.6704,52.6557,52.663,1300.0
2013-07-18 14:20:00,71.37,71.4,71.37,71.39,5200.0,52.663,52.6852,52.663,52.6778,5200.0
2013-07-18 14:25:00,71.4,71.4,71.38,71.39,3000.0,52.6852,52.6852,52.6704,52.6778,3000.0
2013-07-18 14:30:00,71.4,71.44,71.4,71.42,3600.0,52.6852,52.7147,52.6852,52.6999,3600.0
2013-07-18 14:35:00,71.41,71.41,71.4,71.4,2100.0,52.6926,52.6926,52.6852,52.6852,2100.0
2013-07-18 14:40:00,71.42,71.44,71.42,71.44,1600.0,52.6999,52.7147,52.6999,52.7147,1600.0
2013-07-18 14:45:00,71.43,71.45,71.42,71.42,16200.0,52.7073,52.7221,52.6999,52.6999,16200.0
2013-07-18 14:50:00,71.42,71.42,71.4,71.4,5700.0,52.6999,52.6999,52.6852,52.6852,5700.0
2013-07-18 14:55:00,71.39,71.42,71.39,71.4,5800.0,52.6778,52.6999,52.6778,52.6852,5800.0
2013-07-18 15:00:00,71.4,71.4,71.37,71.38,2900.0,52.6852,52.6852,52.663,52.6704,2900.0
2013-07-18 15:05:00,71.39,71.39,71.36,71.38,3700.0,52.6778,52.6778,52.6557,52.6704,3700.0
2013-07-18 15:10:00,71.37,71.37,71.33,71.33,4800.0,52.663,52.663,52.6335,52.6335,4800.0
2013-07-18 15:15:00,71.32,71.32,71.29,71.32,2800.0,52.6261,52.6261,52.604,52.6261,2800.0
2013-07-18 15:20:00,71.33,71.35,71.31,71.34,2000.0,52.6335,52.6483,52.6188,52.6409,2000.0
2013-07-18 15:25:00,71.34,71.36,71.34,71.34,3700.0,52.6409,52.6557,52.6409,52.6409,3700.0
2013-07-18 15:30:00,71.35,71.35,71.31,71.31,7300.0,52.6483,52.6483,52.6188,52.6188,7300.0
2013-07-18 15:35:00,71.33,71.33,71.3,71.32,6300.0,52.6335,52.6335,52.6114,52.6261,6300.0
2013-07-18 15:40:00,71.32,71.32,71.27,71.29,6600.0,52.6261,52.6261,52.5892,52.604,6600.0
2013-07-18 15:45:00,71.29,71.35,71.29,71.34,1900.0,52.604,52.6483,52.604,52.6409,1900.0
2013-07-18 15:50:00,71.34,71.34,71.32,71.32,3800.0,52.6409,52.6409,52.6261,52.6261,3800.0
2013-07-18 15:55:00,71.31,71.37,71.31,71.36,11200.0,52.6188,52.663,52.6188,52.6557,11200.0
2013-07-19 09:30:00,71.19,71.38,71.14,71.14,26800.0,52.5302,52.6704,52.4933,52.4933,26800.0
2013-07-19 09:35:00,71.15,71.18,71.09,71.09,5500.0,52.5007,52.5228,52.4564,52.4564,5500.0
2013-07-19 09:40:00,71.09,71.19,71.09,71.19,1300.0,52.4564,52.5302,52.4564,52.5302,1300.0
2013-07-19 09:45:00,71.24,71.24,71.17,71.19,2000.0,52.5671,52.5671,52.5155,52.5302,2000.0
2013-07-19 09:50:00,71.16,71.25,71.16,71.23,2800.0,52.5081,52.5745,52.5081,52.5597,2800.0
2013-07-19 09:55:00,71.26,71.26,71.21,71.21,6300.0,52.5819,52.5819,52.545,52.545,6300.0
2013-07-19 10:00:00,71.26,71.3,71.26,71.3,21600.0,52.5819,52.6114,52.5819,52.6114,21600.0
2013-07-19 10:05:00,71.3,71.3,71.27,71.28,1100.0,52.6114,52.6114,52.5892,52.5966,1100.0
2013-07-19 10:10:00,71.33,71.33,71.3,71.3,1400.0,52.6335,52.6335,52.6114,52.6114,1400.0
2013-07-19 10:15:00,71.26,71.26,71.21,71.21,2000.0,52.5819,52.5819,52.545,52.545,2000.0
2013-07-19 10:20:00,71.21,71.23,71.2,71.23,3700.0,52.545,52.5597,52.5376,52.5597,3700.0
2013-07-19 10:25:00,71.23,71.24,71.21,71.24,1000.0,52.5597,52.5671,52.545,52.5671,1000.0
2013-07-19 10:30:00,71.25,71.34,71.25,71.33,2200.0,52.5745,52.6409,52.5745,52.6335,2200.0
2013-07-19 10:35:00,71.32,71.34,71.32,71.33,3700.0,52.6261,52.6409,52.6261,52.6335,3700.0
2013-07-19 10:40:00,71.33,71.33,71.3,71.3,3600.0,52.6335,52.6335,52.6114,52.6114,3600.0
2013-07-19 10:45:00,71.3,71.32,71.3,71.3,19300.0,52.6114,52.6261,52.6114,52.6114,19300.0
2013-07-19 10:50:00,71.3,71.34,71.3,71.34,2600.0,52.6114,52.6409,52.6114,52.6409,2600.0
2013-07-19 10:55:00,71.34,71.34,71.31,71.33,5000.0,52.6409,52.6409,52.6188,52.6335,5000.0
2013-07-19 11:00:00,71.34,71.37,71.34,71.34,6300.0,52.6409,52.663,52.6409,52.6409,6300.0
2013-07-19 11:05:00,71.33,71.33,71.28,71.31,31600.0,52.6335,52.6335,52.5966,52.6188,31600.0
2013-07-19 11:10:00,71.36,71.38,71.35,71.38,7300.0,52.6557,52.6704,52.6483,52.6704,7300.0
2013-07-19 11:15:00,71.38,71.38,71.34,71.34,1600.0,52.6704,52.6704,52.6409,52.6409,1600.0
2013-07-19 11:20:00,71.38,71.39,71.36,71.37,1800.0,52.6704,52.6778,52.6557,52.663,1800.0
2013-07-19 11:25:00,71.39,71.41,71.38,71.41,15600.0,52.6778,52.6926,52.6704,52.6926,15600.0
2013-07-19 11:30:00,71.39,71.39,71.37,71.39,6000.0,52.6778,52.6778,52.663,52.6778,6000.0
2013-07-19 11:35:00,71.39,71.4,71.34,71.34,2900.0,52.6778,52.6852,52.6409,52.6409,2900.0
2013-07-19 11:40:00,71.33,71.34,71.32,71.32,2600.0,52.6335,52.6409,52.6261,52.6261,2600.0
2013-07-19 11:45:00,71.33,71.33,71.32,71.32,2000.0,52.6335,52.6335,52.6261,52.6261,2000.0
2013-07-19 11:50:00,71.31,71.31,71.28,71.31,23100.0,52.6188,52.6188,52.5966,52.6188,23100.0
2013-07-19 11:55:00,71.29,71.32,71.29,71.32,2400.0,52.604,52.6261,52.604,52.6261,2400.0
2013-07-19 12:00:00,71.33,71.34,71.3,71.3,5000.0,52.6335,52.6409,52.6114,52.6114,5000.0
2013-07-19 12:05:00,71.31,71.35,71.31,71.35,1500.0,52.6188,52.6483,52.6188,52.6483,1500.0
2013-07-19 12:10:00,71.33,71.35,71.31,71.31,3900.0,52.6335,52.6483,52.6188,52.6188,3900.0
2013-07-19 12:15:00,71.32,71.32,71.3,71.31,5400.0,52.6261,52.6261,52.6114,52.6188,5400.0
2013-07-19 12:20:00,71.33,71.33,71.32,71.32,500.0,52.6335,52.6335,52.6261,52.6261,500.0
2013-07-19 12:25:00,71.33,71.34,71.32,71.32,1600.0,52.6335,52.6409,52.6261,52.6261,1600.0
2013-07-19 12:30:00,71.32,71.33,71.32,71.32,17400.0,52.6261,52.6335,52.6261,52.6261,17400.0
2013-07-19 12:35:00,71.31,71.33,71.31,71.33,4300.0,52.6188,52.6335,52.6188,52.6335,4300.0
2013-07-19 12:40:00,71.32,71.32,71.31,71.31,2200.0,52.6261,52.6261,52.6188,52.6188,2200.0
2013-07-19 12:45:00,71.33,71.33,71.31,71.31,800.0,52.6335,52.6335,52.6188,52.6188,800.0
2013-07-19 12:50:00,71.31,71.31,71.3,71.3,2600.0,52.6188,52.6188,52.6114,52.6114,2600.0
2013-07-19 12:55:00,71.3,71.33,71.3,71.33,3700.0,52.6114,52.6335,52.6114,52.6335,3700.0
2013-07-19 13:00:00,71.32,71.34,71.32,71.34,1300.0,52.6261,52.6409,52.6261,52.6409,1300.0
2013-07-19 13:05:00,71.32,71.32,71.32,71.32,400.0,52.6261,52.6261,52.6261,52.6261,400.0
2013-07-19 13:10:00,71.31,71.34,71.31,71.34,1700.0,52.6188,52.6409,52.6188,52.6409,1700.0
2013-07-19 13:15:00,71.34,71.35,71.32,71.35,6300.0,52.6409,52.6483,52.6261,52.6483,6300.0
2013-07-19 13:20:00,71.33,71.35,71.3,71.33,16900.0,52.6335,52.6483,52.6114,52.6335,16900.0
2013-07-19 13:25:00,71.32,71.32,71.3,71.3,1800.0,52.6261,52.6261,52.6114,52.6114,1800.0
2013-07-19 13:30:00,71.3,71.34,71.29,71.34,19300.0,52.6114,52.6409,52.604,52.6409,19300.0
2013-07-19 13:35:00,71.31,71.35,71.31,71.31,3300.0,52.6188,52.6483,52.6188,52.6188,3300.0
2013-07-19 13:40:00,71.33,71.35,71.3,71.32,7400.0,52.6335,52.6483,52.6114,52.6261,7400.0
2013-07-19 13:45:00,71.35,71.35,71.32,71.32,5700.0,52.6483,52.6483,52.6261,52.6261,5700.0
2013-07-19 13:50:00,71.32,71.36,71.32,71.36,2900.0,52.6261,52.6557,52.6261,52.6557,2900.0
2013-07-19 13:55:00,71.37,71.38,71.37,71.37,2300.0,52.663,52.6704,52.663,52.663,2300.0
2013-07-19 14:00:00,71.37,71.37,71.35,71.36,13300.0,52.663,52.663,52.6483,52.6557,13300.0
2013-07-19 14:05:00,71.36,71.39,71.36,71.39,8600.0,52.6557,52.6778,52.6557,52.6778,8600.0
2013-07-19 14:10:00,71.41,71.44,71.41,71.42,1600.0,52.6926,52.7147,52.6926,52.6999,1600.0
2013-07-19 14:15:00,71.42,71.44,71.41,71.42,12200.0,52.6999,52.7147,52.6926,52.6999,12200.0
2013-07-19 14:20:00,71.43,71.44,71.42,71.43,3100.0,52.7073,52.7147,52.6999,52.7073,3100.0
2013-07-19 14:25:00,71.42,71.42,71.41,71.41,5200.0,52.6999,52.6999,52.6926,52.6926,5200.0
2013-07-19 14:30:00,71.43,71.43,71.4,71.41,2200.0,52.7073,52.7073,52.6852,52.6926,2200.0
2013-07-19 14:35:00,71.41,71.42,71.39,71.41,3100.0,52.6926,52.6999,52.6778,52.6926,3100.0
2013-07-19 14:40:00,71.4,71.41,71.39,71.4,1500.0,52.6852,52.6926,52.6778,52.6852,1500.0
2013-07-19 14:45:00,71.4,71.42,71.4,71.42,1700.0,52.6852,52.6999,52.6852,52.6999,1700.0
2013-07-19 14:50:00,71.4,71.4,71.4,71.4,2600.0,52.6852,52.6852,52.6852,52.6852,2600.0
2013-07-19 14:55:00,71.39,71.41,71.39,71.4,3400.0,52.6778,52.6926,52.6778,52.6852,3400.0
2013-07-19 15:00:00,71.4,71.43,71.4,71.41,900.0,52.6852,52.7073,52.6852,52.6926,900.0
2013-07-19 15:05:00,71.41,71.44,71.41,71.43,6500.0,52.6926,52.7147,52.6926,52.7073,6500.0
2013-07-19 15:10:00,71.44,71.45,71.43,71.44,2400.0,52.7147,52.7221,52.7073,52.7147,2400.0
2013-07-19 15:15:00,71.44,71.45,71.43,71.43,2500.0,52.7147,52.7221,52.7073,52.7073,2500.0
2013-07-19 15:20:00,71.44,71.45,71.43,71.44,1700.0,52.7147,52.7221,52.7073,52.7147,1700.0
2013-07-19 15:25:00,71.44,71.45,71.42,71.45,1800.0,52.7147,52.7221,52.6999,52.7221,1800.0
2013-07-19 15:30:00,71.46,71.46,71.46,71.46,200.0,52.7294,52.7294,52.7294,52.7294,200.0
2013-07-19 15:35:00,71.46,71.46,71.43,71.44,6100.0,52.7294,52.7294,52.7073,52.7147,6100.0
2013-07-19 15:40:00,71.43,71.49,71.43,71.49,21400.0,52.7073,52.7516,52.7073,52.7516,21400.0
2013-07-19 15:45:00,71.47,71.47,71.44,71.45,2000.0,52.7368,52.7368,52.7147,52.7221,2000.0
2013-07-19 15:50:00,71.46,71.5,71.46,71.48,2600.0,52.7294,52.759,52.7294,52.7442,2600.0
2013-07-19 15:55:00,71.49,71.52,71.48,71.51,8300.0,52.7516,52.7737,52.7442,52.7663,8300.0
2013-07-22 09:30:00,71.57,71.58,71.5,71.54,14200.0,52.8106,52.818,52.759,52.7885,14200.0
2013-07-22 09:35:00,71.54,71.57,71.52,71.55,4700.0,52.7885,52.8106,52.7737,52.7959,4700.0
2013-07-22 09:40:00,71.55,71.56,71.5,71.5,5000.0,52.7959,52.8032,52.759,52.759,5000.0
2013-07-22 09:45:00,71.51,71.51,71.46,71.48,4900.0,52.7663,52.7663,52.7294,52.7442,4900.0
2013-07-22 09:50:00,71.5,71.55,71.5,71.53,5000.0,52.759,52.7959,52.759,52.7811,5000.0
2013-07-22 09:55:00,71.54,71.54,71.48,71.49,900.0,52.7885,52.7885,52.7442,52.7516,900.0
2013-07-22 10:00:00,71.51,71.51,71.47,71.5,3000.0,52.7663,52.7663,52.7368,52.759,3000.0
2013-07-22 10:05:00,71.47,71.58,71.47,71.56,7200.0,52.7368,52.818,52.7368,52.8032,7200.0
2013-07-22 10:10:00,71.56,71.6,71.56,71.57,2000.0,52.8032,52.8328,52.8032,52.8106,2000.0
2013-07-22 10:15:00,71.56,71.62,71.56,71.58,2800.0,52.8032,52.8475,52.8032,52.818,2800.0
2013-07-22 10:20:00,71.58,71.58,71.58,71.58,0.0,52.818,52.818,52.818,52.818,0.0
2013-07-22 10:25:00,71.55,71.56,71.55,71.56,600.0,52.7959,52.8032,52.7959,52.8032,600.0
2013-07-22 10:30:00,71.57,71.57,71.54,71.55,1400.0,52.8106,52.8106,52.7885,52.7959,1400.0
2013-07-22 10:35:00,71.55,71.61,71.55,71.61,3700.0,52.7959,52.8401,52.7959,52.8401,3700.0
2013-07-22 10:40:00,71.6,71.66,71.6,71.66,2700.0,52.8328,52.877,52.8328,52.877,2700.0
2013-07-22 10:45:00,71.64,71.65,71.64,71.65,1100.0,52.8623,52.8696,52.8623,52.8696,1100.0
2013-07-22 10:50:00,71.63,71.64,71.62,71.63,4600.0,52.8549,52.8623,52.8475,52.8549,4600.0
2013-07-22 10:55:00,71.65,71.66,71.65,71.65,1700.0,52.8696,52.877,52.8696,52.8696,1700.0
2013-07-22 11:00:00,71.64,71.68,71.64,71.68,5000.0,52.8623,52.8918,52.8623,52.8918,5000.0
2013-07-22 11:05:00,71.7,71.73,71.69,71.72,4100.0,52.9065,52.9287,52.8992,52.9213,4100.0
2013-07-22 11:10:00,71.73,71.74,71.73,71.73,3700.0,52.9287,52.9361,52.9287,52.9287,3700.0
2013-07-22 11:15:00,71.72,71.72,71.71,71.72,1400.0,52.9213,52.9213,52.9139,52.9213,1400.0
2013-07-22 11:20:00,71.72,71.73,71.71,71.72,3000.0,52.9213,52.9287,52.9139,52.9213,3000.0
2013-07-22 11:25:00,71.72,71.76,71.72,71.75,2100.0,52.9213,52.9508,52.9213,52.9434,2100.0
2013-07-22 11:30:00,71.75,71.77,71.73,71.76,10500.0,52.9434,52.9582,52.9287,52.9508,10500.0
2013-07-22 11:35:00,71.77,71.79,71.75,71.77,113000.0,52.9582,52.9729,52.9434,52.9582,113000.0
2013-07-22 11:40:00,71.78,71.78,71.77,71.78,900.0,52.9656,52.9656,52.9582,52.9656,900.0
2013-07-22 11:45:00,71.75,71.77,71.75,71.77,1000.0,52.9434,52.9582,52.9434,52.9582,1000.0
2013-07-22 11:50:00,71.78,71.78,71.7,71.7,2200.0,52.9656,52.9656,52.9065,52.9065,2200.0
2013-07-22 11:55:00,71.69,71.71,71.68,71.68,2500.0,52.8992,52.9139,52.8918,52.8918,2500.0
2013-07-22 12:00:00,71.7,71.71,71.7,71.71,1500.0,52.9065,52.9139,52.9065,52.9139,1500.0
2013-07-22 12:05:00,71.71,71.72,71.71,71.72,2000.0,52.9139,52.9213,52.9139,52.9213,2000.0
2013-07-22 12:10:00,71.72,71.72,71.71,71.71,800.0,52.9213,52.9213,52.9139,52.9139,800.0
2013-07-22 12:15:00,71.7,71.7,71.69,71.7,900.0,52.9065,52.9065,52.8992,52.9065,900.0
2013-07-22 12:20:00,71.7,71.71,71.69,71.7,21300.0,52.9065,52.9139,52.8992,52.9065,21300.0
2013-07-22 12:25:00,71.68,71.69,71.67,71.69,4100.0,52.8918,52.8992,52.8844,52.8992,4100.0
2013-07-22 12:30:00,71.68,71.68,71.68,71.68,300.0,52.8918,52.8918,52.8918,52.8918,300.0
2013-07-22 12:35:00,71.68,71.71,71.68,71.7,6100.0,52.8918,52.9139,52.8918,52.9065,6100.0
2013-07-22 12:40:00,71.7,71.72,71.7,71.72,900.0,52.9065,52.9213,52.9065,52.9213,900.0
2013-07-22 12:45:00,71.73,71.73,71.72,71.73,21400.0,52.9287,52.9287,52.9213,52.9287,21400.0
2013-07-22 12:50:00,71.73,71.74,71.72,71.72,1600.0,52.9287,52.9361,52.9213,52.9213,1600.0
2013-07-22 12:55:00,71.72,71.72,71.72,71.72,300.0,52.9213,52.9213,52.9213,52.9213,300.0
2013-07-22 13:00:00,71.72,71.73,71.72,71.72,2300.0,52.9213,52.9287,52.9213,52.9213,2300.0
2013-07-22 13:05:00,71.73,71.73,71.72,71.73,800.0,52.9287,52.9287,52.9213,52.9287,800.0
2013-07-22 13:10:00,71.72,71.72,71.71,71.71,800.0,52.9213,52.9213,52.9139,52.9139,800.0
2013-07-22 13:15:00,71.71,71.71,71.66,71.67,15500.0,52.9139,52.9139,52.877,52.8844,15500.0
2013-07-22 13:20:00,71.66,71.68,71.66,71.68,4400.0,52.877,52.8918,52.877,52.8918,4400.0
2013-07-22 13:25:00,71.68,71.68,71.66,71.68,19200.0,52.8918,52.8918,52.877,52.8918,19200.0
2013-07-22 13:30:00,71.68,71.69,71.67,71.68,4900.0,52.8918,52.8992,52.8844,52.8918,4900.0
2013-07-22 13:35:00,71.67,71.69,71.66,71.66,4900.0,52.8844,52.8992,52.877,52.877,4900.0
2013-07-22 13:40:00,71.66,71.66,71.64,71.64,1900.0,52.877,52.877,52.8623,52.8623,1900.0
2013-07-22 13:45:00,71.66,71.66,71.63,71.63,1000.0,52.877,52.877,52.8549,52.8549,1000.0
2013-07-22 13:50:00,71.63,71.65,71.63,71.63,800.0,52.8549,52.8696,52.8549,52.8549,800.0
2013-07-22 13:55:00,71.64,71.67,71.63,71.66,1700.0,52.8623,52.8844,52.8549,52.877,1700.0
2013-07-22 14:00:00,71.67,71.68,71.65,71.66,6500.0,52.8844,52.8918,52.8696,52.877,6500.0
2013-07-22 14:05:00,71.65,71.66,71.64,71.65,11100.0,52.8696,52.877,52.8623,52.8696,11100.0
2013-07-22 14:10:00,71.67,71.72,71.67,71.7,3500.0,52.8844,52.9213,52.8844,52.9065,3500.0
2013-07-22 14:15:00,71.7,71.7,71.67,71.67,1600.0,52.9065,52.9065,52.8844,52.8844,1600.0
2013-07-22 14:20:00,71.67,71.68,71.67,71.68,500.0,52.8844,52.8918,52.8844,52.8918,500.0
2013-07-22 14:25:00,71.67,71.7,71.67,71.69,21300.0,52.8844,52.9065,52.8844,52.8992,21300.0
2013-07-22 14:30:00,71.69,71.69,71.69,71.69,400.0,52.8992,52.8992,52.8992,52.8992,400.0
2013-07-22 14:35:00,71.69,71.7,71.68,71.7,16900.0,52.8992,52.9065,52.8918,52.9065,16900.0
2013-07-22 14:40:00,71.69,71.74,71.69,71.72,2700.0,52.8992,52.9361,52.8992,52.9213,2700.0
2013-07-22 14:45:00,71.74,71.75,71.72,71.72,6600.0,52.9361,52.9434,52.9213,52.9213,6600.0
2013-07-22 14:50:00,71.72,71.72,71.71,71.71,3300.0,52.9213,52.9213,52.9139,52.9139,3300.0
2013-07-22 14:55:00,71.71,71.75,71.7,71.75,6700.0,52.9139,52.9434,52.9065,52.9434,6700.0
2013-07-22 15:00:00,71.75,71.75,71.73,71.73,4100.0,52.9434,52.9434,52.9287,52.9287,4100.0
2013-07-22 15:05:00,71.73,71.73,71.71,71.72,9700.0,52.9287,52.9287,52.9139,52.9213,9700.0
2013-07-22 15:10:00,71.71,71.72,71.71,71.72,1600.0,52.9139,52.9213,52.9139,52.9213,1600.0
2013-07-22 15:15:00,71.71,71.73,71.7,71.73,4600.0,52.9139,52.9287,52.9065,52.9287,4600.0
2013-07-22 15:20:00,71.72,71.73,71.71,71.72,3500.0,52.9213,52.9287,52.9139,52.9213,3500.0
2013-07-22 15:25:00,71.72,71.72,71.7,71.72,5700.0,52.9213,52.9213,52.9065,52.9213,5700.0
2013-07-22 15:30:00,71.72,71.72,71.71,71.72,1900.0,52.9213,52.9213,52.9139,52.9213,1900.0
2013-07-22 15:35:00,71.72,71.72,71.65,71.65,15100.0,52.9213,52.9213,52.8696,52.8696,15100.0
2013-07-22 15:40:00,71.66,71.69,71.66,71.69,7000.0,52.877,52.8992,52.877,52.8992,7000.0
2013-07-22 15:45:00,71.69,71.69,71.66,71.67,4000.0,52.8992,52.8992,52.877,52.8844,4000.0
2013-07-22 15:50:00,71.67,71.68,71.66,71.67,9000.0,52.8844,52.8918,52.877,52.8844,9000.0
2013-07-22 15:55:00,71.67,71.73,71.67,71.73,12100.0,52.8844,52.9287,52.8844,52.9287,12100.0
2013-07-23 09:30:00,71.87,71.88,71.83,71.85,13600.0,53.032,53.0394,53.0025,53.0172,13600.0
2013-07-23 09:35:00,71.85,71.85,71.82,71.84,3200.0,53.0172,53.0172,52.9951,53.0098,3200.0
2013-07-23 09:40:00,71.82,71.84,71.81,71.83,1800.0,52.9951,53.0098,52.9877,53.0025,1800.0
2013-07-23 09:45:00,71.82,71.84,71.82,71.83,3300.0,52.9951,53.0098,52.9951,53.0025,3300.0
2013-07-23 09:50:00,71.82,71.83,71.8,71.8,1400.0,52.9951,53.0025,52.9803,52.9803,1400.0
2013-07-23 09:55:00,71.75,71.81,71.75,71.78,3100.0,52.9434,52.9877,52.9434,52.9656,3100.0
2013-07-23 10:00:00,71.78,71.8,71.75,71.75,3300.0,52.9656,52.9803,52.9434,52.9434,3300.0
2013-07-23 10:05:00,71.77,71.77,71.7,71.7,14700.0,52.9582,52.9582,52.9065,52.9065,14700.0
2013-07-23 10:10:00,71.68,71.76,71.68,71.75,6100.0,52.8918,52.9508,52.8918,52.9434,6100.0
2013-07-23 10:15:00,71.75,71.75,71.72,71.75,1100.0,52.9434,52.9434,52.9213,52.9434,1100.0
2013-07-23 10:20:00,71.75,71.77,71.73,71.76,2700.0,52.9434,52.9582,52.9287,52.9508,2700.0
2013-07-23 10:25:00,71.74,71.75,71.7,71.71,1400.0,52.9361,52.9434,52.9065,52.9139,1400.0
2013-07-23 10:30:00,71.71,71.71,71.7,71.71,1300.0,52.9139,52.9139,52.9065,52.9139,1300.0
2013-07-23 10:35:00,71.69,71.7,71.65,71.66,6700.0,52.8992,52.9065,52.8696,52.877,6700.0
2013-07-23 10:40:00,71.67,71.69,71.67,71.68,800.0,52.8844,52.8992,52.8844,52.8918,800.0
2013-07-23 10:45:00,71.69,71.69,71.67,71.67,1300.0,52.8992,52.8992,52.8844,52.8844,1300.0
2013-07-23 10:50:00,71.63,71.65,71.63,71.65,800.0,52.8549,52.8696,52.8549,52.8696,800.0
2013-07-23 10:55:00,71.67,71.67,71.67,71.67,100.0,52.8844,52.8844,52.8844,52.8844,100.0
2013-07-23 11:00:00,71.64,71.64,71.6,71.62,1100.0,52.8623,52.8623,52.8328,52.8475,1100.0
2013-07-23 11:05:00,71.64,71.65,71.63,71.65,2700.0,52.8623,52.8696,52.8549,52.8696,2700.0
2013-07-23 11:10:00,71.66,71.66,71.65,71.66,2200.0,52.877,52.877,52.8696,52.877,2200.0
2013-07-23 11:15:00,71.66,71.67,71.65,71.66,6400.0,52.877,52.8844,52.8696,52.877,6400.0
2013-07-23 11:20:00,71.67,71.7,71.67,71.7,2600.0,52.8844,52.9065,52.8844,52.9065,2600.0
2013-07-23 11:25:00,71.7,71.71,71.68,71.71,4000.0,52.9065,52.9139,52.8918,52.9139,4000.0
2013-07-23 11:30:00,71.7,71.7,71.69,71.7,2500.0,52.9065,52.9065,52.8992,52.9065,2500.0
2013-07-23 11:35:00,71.68,71.68,71.68,71.68,100.0,52.8918,52.8918,52.8918,52.8918,100.0
2013-07-23 11:40:00,71.69,71.72,71.69,71.72,246500.0,52.8992,52.9213,52.8992,52.9213,246500.0
2013-07-23 11:45:00,71.72,71.76,71.72,71.76,5500.0,52.9213,52.9508,52.9213,52.9508,5500.0
2013-07-23 11:50:00,71.74,71.76,71.73,71.73,24300.0,52.9361,52.9508,52.9287,52.9287,24300.0
2013-07-23 11:55:00,71.71,71.73,71.71,71.73,1500.0,52.9139,52.9287,52.9139,52.9287,1500.0
2013-07-23 12:00:00,71.71,71.71,71.67,71.69,20400.0,52.9139,52.9139,52.8844,52.8992,20400.0
2013-07-23 12:05:00,71.69,71.72,71.69,71.72,37800.0,52.8992,52.9213,52.8992,52.9213,37800.0
2013-07-23 12:10:00,71.73,71.73,71.72,71.72,7700.0,52.9287,52.9287,52.9213,52.9213,7700.0
2013-07-23 12:15:00,71.72,71.73,71.71,71.73,24800.0,52.9213,52.9287,52.9139,52.9287,24800.0
2013-07-23 12:20:00,71.72,71.74,71.72,71.73,3800.0,52.9213,52.9361,52.9213,52.9287,3800.0
2013-07-23 12:25:00,71.74,71.75,71.74,71.75,500.0,52.9361,52.9434,52.9361,52.9434,500.0
2013-07-23 12:30:00,71.74,71.74,71.71,71.72,1300.0,52.9361,52.9361,52.9139,52.9213,1300.0
2013-07-23 12:35:00,71.71,71.73,71.71,71.73,1000.0,52.9139,52.9287,52.9139,52.9287,1000.0
2013-07-23 12:40:00,71.73,71.74,71.72,71.72,8800.0,52.9287,52.9361,52.9213,52.9213,8800.0
2013-07-23 12:45:00,71.72,71.72,71.71,71.72,1700.0,52.9213,52.9213,52.9139,52.9213,1700.0
2013-07-23 12:50:00,71.72,71.73,71.71,71.71,2800.0,52.9213,52.9287,52.9139,52.9139,2800.0
2013-07-23 12:55:00,71.72,71.72,71.7,71.71,700.0,52.9213,52.9213,52.9065,52.9139,700.0
2013-07-23 13:00:00,71.72,71.75,71.72,71.75,15100.0,52.9213,52.9434,52.9213,52.9434,15100.0
2013-07-23 13:05:00,71.75,71.79,71.75,71.78,1700.0,52.9434,52.9729,52.9434,52.9656,1700.0
2013-07-23 13:10:00,71.78,71.78,71.76,71.76,5100.0,52.9656,52.9656,52.9508,52.9508,5100.0
2013-07-23 13:15:00,71.79,71.79,71.79,71.79,200.0,52.9729,52.9729,52.9729,52.9729,200.0
2013-07-23 13:20:00,71.8,71.8,71.77,71.77,24800.0,52.9803,52.9803,52.9582,52.9582,24800.0
2013-07-23 13:25:00,71.78,71.79,71.78,71.78,600.0,52.9656,52.9729,52.9656,52.9656,600.0
2013-07-23 13:30:00,71.79,71.79,71.77,71.78,3700.0,52.9729,52.9729,52.9582,52.9656,3700.0
2013-07-23 13:35:00,71.78,71.79,71.77,71.79,13300.0,52.9656,52.9729,52.9582,52.9729,13300.0
2013-07-23 13:40:00,71.79,71.8,71.78,71.79,3000.0,52.9729,52.9803,52.9656,52.9729,3000.0
2013-07-23 13:45:00,71.78,71.82,71.78,71.78,22600.0,52.9656,52.9951,52.9656,52.9656,22600.0
2013-07-23 13:50:00,71.78,71.8,71.77,71.78,6300.0,52.9656,52.9803,52.9582,52.9656,6300.0
2013-07-23 13:55:00,71.77,71.77,71.75,71.76,11400.0,52.9582,52.9582,52.9434,52.9508,11400.0
2013-07-23 14:00:00,71.76,71.77,71.75,71.76,2400.0,52.9508,52.9582,52.9434,52.9508,2400.0
2013-07-23 14:05:00,71.77,71.79,71.76,71.76,3700.0,52.9582,52.9729,52.9508,52.9508,3700.0
2013-07-23 14:10:00,71.77,71.78,71.75,71.77,8800.0,52.9582,52.9656,52.9434,52.9582,8800.0
2013-07-23 14:15:00,71.78,71.79,71.77,71.79,700.0,52.9656,52.9729,52.9582,52.9729,700.0
2013-07-23 14:20:00,71.78,71.8,71.78,71.78,11500.0,52.9656,52.9803,52.9656,52.9656,11500.0
2013-07-23 14:25:00,71.77,71.78,71.76,71.76,2200.0,52.9582,52.9656,52.9508,52.9508,2200.0
2013-07-23 14:30:00,71.78,71.78,71.76,71.78,3800.0,52.9656,52.9656,52.9508,52.9656,3800.0
2013-07-23 14:35:00,71.79,71.82,71.78,71.82,9100.0,52.9729,52.9951,52.9656,52.9951,9100.0
2013-07-23 14:40:00,71.81,71.86,71.8,71.86,10200.0,52.9877,53.0246,52.9803,53.0246,10200.0
2013-07-23 14:45:00,71.85,71.86,71.83,71.83,7800.0,53.0172,53.0246,53.0025,53.0025,7800.0
2013-07-23 14:50:00,71.84,71.85,71.83,71.84,4300.0,53.0098,53.0172,53.0025,53.0098,4300.0
2013-07-23 14:55:00,71.85,71.85,71.83,71.83,1600.0,53.0172,53.0172,53.0025,53.0025,1600.0
2013-07-23 15:00:00,71.84,71.84,71.82,71.82,4200.0,53.0098,53.0098,52.9951,52.9951,4200.0
2013-07-23 15:05:00,71.83,71.84,71.82,71.82,3700.0,53.0025,53.0098,52.9951,52.9951,3700.0
2013-07-23 15:10:00,71.84,71.85,71.8,71.82,4600.0,53.0098,53.0172,52.9803,52.9951,4600.0
2013-07-23 15:15:00,71.81,71.82,71.8,71.8,2400.0,52.9877,52.9951,52.9803,52.9803,2400.0
2013-07-23 15:20:00,71.81,71.83,71.8,71.82,4100.0,52.9877,53.0025,52.9803,52.9951,4100.0
2013-07-23 15:25:00,71.82,71.82,71.8,71.8,3000.0,52.9951,52.9951,52.9803,52.9803,3000.0
2013-07-23 15:30:00,71.82,71.83,71.82,71.82,2400.0,52.9951,53.0025,52.9951,52.9951,2400.0
2013-07-23 15:35:00,71.81,71.81,71.78,71.79,6300.0,52.9877,52.9877,52.9656,52.9729,6300.0
2013-07-23 15:40:00,71.79,71.79,71.76,71.76,14500.0,52.9729,52.9729,52.9508,52.9508,14500.0
2013-07-23 15:45:00,71.76,71.77,71.71,71.71,4900.0,52.9508,52.9582,52.9139,52.9139,4900.0
2013-07-23 15:50:00,71.71,71.72,71.69,71.7,11500.0,52.9139,52.9213,52.8992,52.9065,11500.0
2013-07-23 15:55:00,71.71,71.77,71.7,71.75,6400.0,52.9139,52.9582,52.9065,52.9434,6400.0
2013-07-24 09:30:00,71.92,71.92,71.8,71.81,18200.0,53.0689,53.0689,52.9803,52.9877,18200.0
2013-07-24 09:35:00,71.81,71.81,71.71,71.73,3200.0,52.9877,52.9877,52.9139,52.9287,3200.0
2013-07-24 09:40:00,71.74,71.74,71.7,71.7,1900.0,52.9361,52.9361,52.9065,52.9065,1900.0
2013-07-24 09:45:00,71.69,71.69,71.67,71.67,3800.0,52.8992,52.8992,52.8844,52.8844,3800.0
2013-07-24 09:50:00,71.65,71.65,71.65,71.65,700.0,52.8696,52.8696,52.8696,52.8696,700.0
2013-07-24 09:55:00,71.6,71.62,71.59,71.62,500.0,52.8328,52.8475,52.8254,52.8475,500.0
2013-07-24 10:00:00,71.57,71.66,71.49,71.53,20900.0,52.8106,52.877,52.7516,52.7811,20900.0
2013-07-24 10:05:00,71.49,71.53,71.49,71.51,3300.0,52.7516,52.7811,52.7516,52.7663,3300.0
2013-07-24 10:10:00,71.49,71.49,71.43,71.46,10400.0,52.7516,52.7516,52.7073,52.7294,10400.0
2013-07-24 10:15:00,71.48,71.5,71.48,71.5,1100.0,52.7442,52.759,52.7442,52.759,1100.0
2013-07-24 10:20:00,71.49,71.5,71.41,71.43,7700.0,52.7516,52.759,52.6926,52.7073,7700.0
2013-07-24 10:25:00,71.4,71.43,71.39,71.41,4700.0,52.6852,52.7073,52.6778,52.6926,4700.0
2013-07-24 10:30:00,71.42,71.47,71.4,71.47,2700.0,52.6999,52.7368,52.6852,52.7368,2700.0
2013-07-24 10:35:00,71.46,71.5,71.46,71.48,4700.0,52.7294,52.759,52.7294,52.7442,4700.0
2013-07-24 10:40:00,71.49,71.5,71.46,71.47,1700.0,52.7516,52.759,52.7294,52.7368,1700.0
2013-07-24 10:45:00,71.49,71.5,71.49,71.49,2700.0,52.7516,52.759,52.7516,52.7516,2700.0
2013-07-24 10:50:00,71.49,71.5,71.48,71.5,9100.0,52.7516,52.759,52.7442,52.759,9100.0
2013-07-24 10:55:00,71.51,71.51,71.47,71.47,1800.0,52.7663,52.7663,52.7368,52.7368,1800.0
2013-07-24 11:00:00,71.45,71.47,71.45,71.46,2500.0,52.7221,52.7368,52.7221,52.7294,2500.0
2013-07-24 11:05:00,71.46,71.46,71.44,71.44,700.0,52.7294,52.7294,52.7147,52.7147,700.0
2013-07-24 11:10:00,71.41,71.44,71.38,71.38,1400.0,52.6926,52.7147,52.6704,52.6704,1400.0
2013-07-24 11:15:00,71.39,71.44,71.39,71.43,8600.0,52.6778,52.7147,52.6778,52.7073,8600.0
2013-07-24 11:20:00,71.44,71.45,71.43,71.43,600.0,52.7147,52.7221,52.7073,52.7073,600.0
2013-07-24 11:25:00,71.46,71.46,71.45,71.45,300.0,52.7294,52.7294,52.7221,52.7221,300.0
2013-07-24 11:30:00,71.48,71.5,71.48,71.5,2800.0,52.7442,52.759,52.7442,52.759,2800.0
2013-07-24 11:35:00,71.5,71.5,71.46,71.48,207000.0,52.759,52.759,52.7294,52.7442,207000.0
2013-07-24 11:40:00,71.47,71.51,71.47,71.5,5600.0,52.7368,52.7663,52.7368,52.759,5600.0
2013-07-24 11:45:00,71.5,71.5,71.46,71.48,24900.0,52.759,52.759,52.7294,52.7442,24900.0
2013-07-24 11:50:00,71.48,71.49,71.47,71.47,5000.0,52.7442,52.7516,52.7368,52.7368,5000.0
2013-07-24 11:55:00,71.46,71.47,71.42,71.42,8500.0,52.7294,52.7368,52.6999,52.6999,8500.0
2013-07-24 12:00:00,71.43,71.43,71.4,71.4,2500.0,52.7073,52.7073,52.6852,52.6852,2500.0
2013-07-24 12:05:00,71.43,71.44,71.37,71.38,1900.0,52.7073,52.7147,52.663,52.6704,1900.0
2013-07-24 12:10:00,71.39,71.39,71.3,71.31,7600.0,52.6778,52.6778,52.6114,52.6188,7600.0
2013-07-24 12:15:00,71.29,71.3,71.28,71.3,1700.0,52.604,52.6114,52.5966,52.6114,1700.0
2013-07-24 12:20:00,71.29,71.31,71.29,71.31,2100.0,52.604,52.6188,52.604,52.6188,2100.0
2013-07-24 12:25:00,71.31,71.31,71.31,71.31,0.0,52.6188,52.6188,52.6188,52.6188,0.0
2013-07-24 12:30:00,71.29,71.29,71.27,71.27,2000.0,52.604,52.604,52.5892,52.5892,2000.0
2013-07-24 12:35:00,71.28,71.33,71.28,71.33,1700.0,52.5966,52.6335,52.5966,52.6335,1700.0
2013-07-24 12:40:00,71.31,71.33,71.3,71.33,1300.0,52.6188,52.6335,52.6114,52.6335,1300.0
2013-07-24 12:45:00,71.34,71.34,71.31,71.32,2400.0,52.6409,52.6409,52.6188,52.6261,2400.0
2013-07-24 12:50:00,71.33,71.33,71.29,71.3,2300.0,52.6335,52.6335,52.604,52.6114,2300.0
2013-07-24 12:55:00,71.31,71.31,71.26,71.28,3200.0,52.6188,52.6188,52.5819,52.5966,3200.0
2013-07-24 13:00:00,71.32,71.32,71.3,71.3,700.0,52.6261,52.6261,52.6114,52.6114,700.0
2013-07-24 13:05:00,71.3,71.31,71.25,71.27,1500.0,52.6114,52.6188,52.5745,52.5892,1500.0
2013-07-24 13:10:00,71.28,71.29,71.24,71.25,6100.0,52.5966,52.604,52.5671,52.5745,6100.0
2013-07-24 13:15:00,71.2,71.26,71.2,71.26,26700.0,52.5376,52.5819,52.5376,52.5819,26700.0
2013-07-24 13:20:00,71.27,71.27,71.23,71.23,5100.0,52.5892,52.5892,52.5597,52.5597,5100.0
2013-07-24 13:25:00,71.25,71.27,71.25,71.25,7600.0,52.5745,52.5892,52.5745,52.5745,7600.0
2013-07-24 13:30:00,71.23,71.23,71.21,71.21,3400.0,52.5597,52.5597,52.545,52.545,3400.0
2013-07-24 13:35:00,71.19,71.2,71.18,71.19,2000.0,52.5302,52.5376,52.5228,52.5302,2000.0
2013-07-24 13:40:00,71.18,71.21,71.15,71.15,2500.0,52.5228,52.545,52.5007,52.5007,2500.0
2013-07-24 13:45:00,71.17,71.22,71.17,71.22,3000.0,52.5155,52.5524,52.5155,52.5524,3000.0
2013-07-24 13:50:00,71.2,71.25,71.2,71.24,3000.0,52.5376,52.5745,52.5376,52.5671,3000.0
2013-07-24 13:55:00,71.2,71.24,71.19,71.24,23700.0,52.5376,52.5671,52.5302,52.5671,23700.0
2013-07-24 14:00:00,71.23,71.26,71.23,71.24,7900.0,52.5597,52.5819,52.5597,52.5671,7900.0
2013-07-24 14:05:00,71.26,71.29,71.26,71.29,4400.0,52.5819,52.604,52.5819,52.604,4400.0
2013-07-24 14:10:00,71.29,71.33,71.29,71.31,22800.0,52.604,52.6335,52.604,52.6188,22800.0
2013-07-24 14:15:00,71.31,71.31,71.29,71.3,2000.0,52.6188,52.6188,52.604,52.6114,2000.0
2013-07-24 14:20:00,71.27,71.28,71.27,71.27,1900.0,52.5892,52.5966,52.5892,52.5892,1900.0
2013-07-24 14:25:00,71.28,71.31,71.28,71.31,1000.0,52.5966,52.6188,52.5966,52.6188,1000.0
2013-07-24 14:30:00,71.3,71.3,71.25,71.25,8500.0,52.6114,52.6114,52.5745,52.5745,8500.0
2013-07-24 14:35:00,71.25,71.26,71.23,71.26,7500.0,52.5745,52.5819,52.5597,52.5819,7500.0
2013-07-24 14:40:00,71.25,71.26,71.23,71.25,5100.0,52.5745,52.5819,52.5597,52.5745,5100.0
2013-07-24 14:45:00,71.25,71.29,71.23,71.28,3400.0,52.5745,52.604,52.5597,52.5966,3400.0
2013-07-24 14:50:00,71.28,71.31,71.28,71.29,8500.0,52.5966,52.6188,52.5966,52.604,8500.0
2013-07-24 14:55:00,71.28,71.33,71.28,71.31,3400.0,52.5966,52.6335,52.5966,52.6188,3400.0
2013-07-24 15:00:00,71.3,71.3,71.24,71.24,2900.0,52.6114,52.6114,52.5671,52.5671,2900.0
2013-07-24 15:05:00,71.23,71.23,71.19,71.23,1200.0,52.5597,52.5597,52.5302,52.5597,1200.0
2013-07-24 15:10:00,71.23,71.24,71.18,71.24,2000.0,52.5597,52.5671,52.5228,52.5671,2000.0
2013-07-24 15:15:00,71.23,71.24,71.21,71.21,24700.0,52.5597,52.5671,52.545,52.545,24700.0
2013-07-24 15:20:00,71.2,71.29,71.2,71.27,5700.0,52.5376,52.604,52.5376,52.5892,5700.0
2013-07-24 15:25:00,71.27,71.29,71.27,71.28,3000.0,52.5892,52.604,52.5892,52.5966,3000.0
2013-07-24 15:30:00,71.28,71.28,71.23,71.23,3800.0,52.5966,52.5966,52.5597,52.5597,3800.0
2013-07-24 15:35:00,71.23,71.24,71.23,71.23,1800.0,52.5597,52.5671,52.5597,52.5597,1800.0
2013-07-24 15:40:00,71.23,71.3,71.23,71.27,6100.0,52.5597,52.6114,52.5597,52.5892,6100.0
2013-07-24 15:45:00,71.27,71.28,71.26,71.27,6500.0,52.5892,52.5966,52.5819,52.5892,6500.0
2013-07-24 15:50:00,71.27,71.28,71.23,71.25,5200.0,52.5892,52.5966,52.5597,52.5745,5200.0
2013-07-24 15:55:00,71.24,71.34,71.24,71.33,6000.0,52.5671,52.6409,52.5671,52.6335,6000.0
2013-07-25 09:30:00,71.06,71.06,70.95,71.01,12400.0,52.4343,52.4343,52.3531,52.3974,12400.0
2013-07-25 09:35:00,70.98,71.02,70.97,71.02,4700.0,52.3753,52.4048,52.3679,52.4048,4700.0
2013-07-25 09:40:00,71.05,71.05,71.05,71.05,100.0,52.4269,52.4269,52.4269,52.4269,100.0
2013-07-25 09:45:00,71.1,71.14,71.1,71.14,2900.0,52.4638,52.4933,52.4638,52.4933,2900.0
2013-07-25 09:50:00,71.17,71.17,71.17,71.17,200.0,52.5155,52.5155,52.5155,52.5155,200.0
2013-07-25 09:55:00,71.18,71.18,71.15,71.17,800.0,52.5228,52.5228,52.5007,52.5155,800.0
2013-07-25 10:00:00,71.18,71.25,71.18,71.25,6500.0,52.5228,52.5745,52.5228,52.5745,6500.0
2013-07-25 10:05:00,71.27,71.27,71.24,71.24,2200.0,52.5892,52.5892,52.5671,52.5671,2200.0
2013-07-25 10:10:00,71.26,71.27,71.22,71.24,800.0,52.5819,52.5892,52.5524,52.5671,800.0
2013-07-25 10:15:00,71.25,71.25,71.2,71.25,1800.0,52.5745,52.5745,52.5376,52.5745,1800.0
2013-07-25 10:20:00,71.22,71.22,71.22,71.22,300.0,52.5524,52.5524,52.5524,52.5524,300.0
2013-07-25 10:25:00,71.2,71.2,71.2,71.2,100.0,52.5376,52.5376,52.5376,52.5376,100.0
2013-07-25 10:30:00,71.22,71.22,71.16,71.16,900.0,52.5524,52.5524,52.5081,52.5081,900.0
2013-07-25 10:35:00,71.15,71.15,71.13,71.13,900.0,52.5007,52.5007,52.4859,52.4859,900.0
2013-07-25 10:40:00,71.18,71.18,71.18,71.18,200.0,52.5228,52.5228,52.5228,52.5228,200.0
2013-07-25 10:45:00,71.19,71.2,71.18,71.2,2800.0,52.5302,52.5376,52.5228,52.5376,2800.0
2013-07-25 10:50:00,71.18,71.21,71.17,71.17,3500.0,52.5228,52.545,52.5155,52.5155,3500.0
2013-07-25 10:55:00,71.19,71.19,71.17,71.19,1300.0,52.5302,52.5302,52.5155,52.5302,1300.0
2013-07-25 11:00:00,71.16,71.16,71.14,71.16,3200.0,52.5081,52.5081,52.4933,52.5081,3200.0
2013-07-25 11:05:00,71.11,71.11,71.08,71.09,3100.0,52.4712,52.4712,52.449,52.4564,3100.0
2013-07-25 11:10:00,71.08,71.08,71.08,71.08,700.0,52.449,52.449,52.449,52.449,700.0
2013-07-25 11:15:00,71.04,71.07,71.04,71.04,2300.0,52.4195,52.4417,52.4195,52.4195,2300.0
2013-07-25 11:20:00,71.04,71.06,71.0,71.02,5000.0,52.4195,52.4343,52.39,52.4048,5000.0
2013-07-25 11:25:00,71.02,71.03,71.01,71.02,30500.0,52.4048,52.4122,52.3974,52.4048,30500.0
2013-07-25 11:30:00,71.02,71.06,71.01,71.05,3200.0,52.4048,52.4343,52.3974,52.4269,3200.0
2013-07-25 11:35:00,71.06,71.07,70.99,70.99,2500.0,52.4343,52.4417,52.3826,52.3826,2500.0
2013-07-25 11:40:00,70.99,71.06,70.99,71.05,2800.0,52.3826,52.4343,52.3826,52.4269,2800.0
2013-07-25 11:45:00,71.05,71.1,71.04,71.09,4700.0,52.4269,52.4638,52.4195,52.4564,4700.0
2013-07-25 11:50:00,71.07,71.09,71.06,71.09,261500.0,52.4417,52.4564,52.4343,52.4564,261500.0
2013-07-25 11:55:00,71.09,71.09,71.08,71.08,2700.0,52.4564,52.4564,52.449,52.449,2700.0
2013-07-25 12:00:00,71.08,71.08,71.07,71.07,17500.0,52.449,52.449,52.4417,52.4417,17500.0
2013-07-25 12:05:00,71.08,71.1,71.07,71.1,3600.0,52.449,52.4638,52.4417,52.4638,3600.0
2013-07-25 12:10:00,71.09,71.11,71.09,71.09,1200.0,52.4564,52.4712,52.4564,52.4564,1200.0
2013-07-25 12:15:00,71.1,71.11,71.1,71.11,2000.0,52.4638,52.4712,52.4638,52.4712,2000.0
2013-07-25 12:20:00,71.17,71.22,71.17,71.19,59800.0,52.5155,52.5524,52.5155,52.5302,59800.0
2013-07-25 12:25:00,71.19,71.19,71.16,71.18,3300.0,52.5302,52.5302,52.5081,52.5228,3300.0
2013-07-25 12:30:00,71.19,71.2,71.16,71.19,2600.0,52.5302,52.5376,52.5081,52.5302,2600.0
2013-07-25 12:35:00,71.18,71.25,71.18,71.24,2800.0,52.5228,52.5745,52.5228,52.5671,2800.0
2013-07-25 12:40:00,71.24,71.25,71.22,71.24,4100.0,52.5671,52.5745,52.5524,52.5671,4100.0
2013-07-25 12:45:00,71.29,71.32,71.29,71.31,2600.0,52.604,52.6261,52.604,52.6188,2600.0
2013-07-25 12:50:00,71.3,71.33,71.29,71.29,3300.0,52.6114,52.6335,52.604,52.604,3300.0
2013-07-25 12:55:00,71.3,71.33,71.3,71.32,2300.0,52.6114,52.6335,52.6114,52.6261,2300.0
2013-07-25 13:00:00,71.33,71.33,71.32,71.32,4300.0,52.6335,52.6335,52.6261,52.6261,4300.0
2013-07-25 13:05:00,71.34,71.34,71.29,71.3,1300.0,52.6409,52.6409,52.604,52.6114,1300.0
2013-07-25 13:10:00,71.29,71.29,71.28,71.28,1000.0,52.604,52.604,52.5966,52.5966,1000.0
2013-07-25 13:15:00,71.28,71.28,71.26,71.27,21500.0,52.5966,52.5966,52.5819,52.5892,21500.0
2013-07-25 13:20:00,71.27,71.28,71.26,71.27,5800.0,52.5892,52.5966,52.5819,52.5892,5800.0
2013-07-25 13:25:00,71.27,71.3,71.27,71.28,3500.0,52.5892,52.6114,52.5892,52.5966,3500.0
2013-07-25 13:30:00,71.29,71.3,71.29,71.3,600.0,52.604,52.6114,52.604,52.6114,600.0
2013-07-25 13:35:00,71.32,71.32,71.28,71.28,5200.0,52.6261,52.6261,52.5966,52.5966,5200.0
2013-07-25 13:40:00,71.28,71.28,71.25,71.26,17000.0,52.5966,52.5966,52.5745,52.5819,17000.0
2013-07-25 13:45:00,71.26,71.27,71.26,71.27,3100.0,52.5819,52.5892,52.5819,52.5892,3100.0
2013-07-25 13:50:00,71.29,71.29,71.27,71.27,1400.0,52.604,52.604,52.5892,52.5892,1400.0
2013-07-25 13:55:00,71.28,71.29,71.27,71.27,2900.0,52.5966,52.604,52.5892,52.5892,2900.0
2013-07-25 14:00:00,71.28,71.33,71.27,71.32,30500.0,52.5966,52.6335,52.5892,52.6261,30500.0
2013-07-25 14:05:00,71.34,71.37,71.32,71.36,1800.0,52.6409,52.663,52.6261,52.6557,1800.0
2013-07-25 14:10:00,71.37,71.37,71.32,71.32,4600.0,52.663,52.663,52.6261,52.6261,4600.0
2013-07-25 14:15:00,71.33,71.33,71.29,71.29,11200.0,52.6335,52.6335,52.604,52.604,11200.0
2013-07-25 14:20:00,71.29,71.29,71.25,71.25,2300.0,52.604,52.604,52.5745,52.5745,2300.0
2013-07-25 14:25:00,71.24,71.24,71.21,71.21,5300.0,52.5671,52.5671,52.545,52.545,5300.0
2013-07-25 14:30:00,71.22,71.25,71.22,71.25,1000.0,52.5524,52.5745,52.5524,52.5745,1000.0
2013-07-25 14:35:00,71.25,71.25,71.22,71.23,4600.0,52.5745,52.5745,52.5524,52.5597,4600.0
2013-07-25 14:40:00,71.23,71.25,71.23,71.23,1800.0,52.5597,52.5745,52.5597,52.5597,1800.0
2013-07-25 14:45:00,71.22,71.23,71.22,71.23,2100.0,52.5524,52.5597,52.5524,52.5597,2100.0
2013-07-25 14:50:00,71.23,71.27,71.23,71.26,7900.0,52.5597,52.5892,52.5597,52.5819,7900.0
2013-07-25 14:55:00,71.25,71.26,71.18,71.18,3400.0,52.5745,52.5819,52.5228,52.5228,3400.0
2013-07-25 15:00:00,71.18,71.2,71.18,71.19,5000.0,52.5228,52.5376,52.5228,52.5302,5000.0
2013-07-25 15:05:00,71.2,71.29,71.2,71.26,8400.0,52.5376,52.604,52.5376,52.5819,8400.0
2013-07-25 15:10:00,71.32,71.32,71.28,71.28,2900.0,52.6261,52.6261,52.5966,52.5966,2900.0
2013-07-25 15:15:00,71.3,71.32,71.29,71.3,4200.0,52.6114,52.6261,52.604,52.6114,4200.0
2013-07-25 15:20:00,71.29,71.34,71.28,71.33,5600.0,52.604,52.6409,52.5966,52.6335,5600.0
2013-07-25 15:25:00,71.36,71.4,71.34,71.34,2400.0,52.6557,52.6852,52.6409,52.6409,2400.0
2013-07-25 15:30:00,71.36,71.38,71.34,71.35,17000.0,52.6557,52.6704,52.6409,52.6483,17000.0
2013-07-25 15:35:00,71.37,71.44,71.37,71.41,7200.0,52.663,52.7147,52.663,52.6926,7200.0
2013-07-25 15:40:00,71.4,71.43,71.39,71.42,12000.0,52.6852,52.7073,52.6778,52.6999,12000.0
2013-07-25 15:45:00,71.41,71.41,71.35,71.39,7300.0,52.6926,52.6926,52.6483,52.6778,7300.0
2013-07-25 15:50:00,71.39,71.42,71.37,71.42,5000.0,52.6778,52.6999,52.663,52.6999,5000.0
2013-07-25 15:55:00,71.41,71.41,71.37,71.41,13300.0,52.6926,52.6926,52.663,52.6926,13300.0
2013-07-26 09:30:00,71.08,71.17,71.08,71.17,10800.0,52.449,52.5155,52.449,52.5155,10800.0
2013-07-26 09:35:00,71.11,71.19,71.11,71.15,1700.0,52.4712,52.5302,52.4712,52.5007,1700.0
2013-07-26 09:40:00,71.19,71.19,71.15,71.15,3200.0,52.5302,52.5302,52.5007,52.5007,3200.0
2013-07-26 09:45:00,71.13,71.17,71.13,71.16,700.0,52.4859,52.5155,52.4859,52.5081,700.0
2013-07-26 09:50:00,71.17,71.17,71.1,71.12,1200.0,52.5155,52.5155,52.4638,52.4786,1200.0
2013-07-26 09:55:00,71.12,71.18,71.12,71.17,1300.0,52.4786,52.5228,52.4786,52.5155,1300.0
2013-07-26 10:00:00,71.19,71.23,71.19,71.19,1000.0,52.5302,52.5597,52.5302,52.5302,1000.0
2013-07-26 10:05:00,71.16,71.16,71.14,71.14,300.0,52.5081,52.5081,52.4933,52.4933,300.0
2013-07-26 10:10:00,71.12,71.12,71.1,71.12,1700.0,52.4786,52.4786,52.4638,52.4786,1700.0
2013-07-26 10:15:00,71.13,71.15,71.1,71.15,3000.0,52.4859,52.5007,52.4638,52.5007,3000.0
2013-07-26 10:20:00,71.13,71.14,71.11,71.14,3800.0,52.4859,52.4933,52.4712,52.4933,3800.0
2013-07-26 10:25:00,71.08,71.08,71.05,71.05,800.0,52.449,52.449,52.4269,52.4269,800.0
2013-07-26 10:30:00,71.04,71.05,71.01,71.04,2600.0,52.4195,52.4269,52.3974,52.4195,2600.0
2013-07-26 10:35:00,71.03,71.04,71.02,71.03,900.0,52.4122,52.4195,52.4048,52.4122,900.0
2013-07-26 10:40:00,71.02,71.06,71.02,71.06,3100.0,52.4048,52.4343,52.4048,52.4343,3100.0
2013-07-26 10:45:00,71.03,71.05,70.86,70.89,4500.0,52.4122,52.4269,52.2867,52.3089,4500.0
2013-07-26 10:50:00,70.86,70.9,70.85,70.85,2400.0,52.2867,52.3162,52.2793,52.2793,2400.0
2013-07-26 10:55:00,70.87,70.87,70.82,70.85,700.0,52.2941,52.2941,52.2572,52.2793,700.0
2013-07-26 11:00:00,70.84,70.89,70.84,70.89,800.0,52.272,52.3089,52.272,52.3089,800.0
2013-07-26 11:05:00,70.88,70.93,70.88,70.91,3700.0,52.3015,52.3384,52.3015,52.3236,3700.0
2013-07-26 11:10:00,70.88,70.92,70.88,70.9,1900.0,52.3015,52.331,52.3015,52.3162,1900.0
2013-07-26 11:15:00,70.89,70.93,70.88,70.93,2400.0,52.3089,52.3384,52.3015,52.3384,2400.0
2013-07-26 11:20:00,70.95,70.95,70.9,70.91,2000.0,52.3531,52.3531,52.3162,52.3236,2000.0
2013-07-26 11:25:00,70.91,70.91,70.9,70.9,500.0,52.3236,52.3236,52.3162,52.3162,500.0
2013-07-26 11:30:00,70.9,70.95,70.9,70.95,2900.0,52.3162,52.3531,52.3162,52.3531,2900.0
2013-07-26 11:35:00,70.91,70.97,70.91,70.97,1500.0,52.3236,52.3679,52.3236,52.3679,1500.0
2013-07-26 11:40:00,70.98,71.0,70.97,70.97,1200.0,52.3753,52.39,52.3679,52.3679,1200.0
2013-07-26 11:45:00,70.98,71.03,70.98,71.03,700.0,52.3753,52.4122,52.3753,52.4122,700.0
2013-07-26 11:50:00,71.01,71.03,71.0,71.0,2400.0,52.3974,52.4122,52.39,52.39,2400.0
2013-07-26 11:55:00,71.01,71.03,71.01,71.03,1600.0,52.3974,52.4122,52.3974,52.4122,1600.0
2013-07-26 12:00:00,71.04,71.06,71.04,71.06,4400.0,52.4195,52.4343,52.4195,52.4343,4400.0
2013-07-26 12:05:00,71.06,71.1,71.06,71.1,1500.0,52.4343,52.4638,52.4343,52.4638,1500.0
2013-07-26 12:10:00,71.11,71.12,71.11,71.12,2600.0,52.4712,52.4786,52.4712,52.4786,2600.0
2013-07-26 12:15:00,71.12,71.13,71.09,71.1,5000.0,52.4786,52.4859,52.4564,52.4638,5000.0
2013-07-26 12:20:00,71.08,71.08,71.07,71.07,300.0,52.449,52.449,52.4417,52.4417,300.0
2013-07-26 12:25:00,71.07,71.11,71.07,71.11,3700.0,52.4417,52.4712,52.4417,52.4712,3700.0
2013-07-26 12:30:00,71.12,71.14,71.1,71.14,4500.0,52.4786,52.4933,52.4638,52.4933,4500.0
2013-07-26 12:35:00,71.13,71.15,71.13,71.15,2400.0,52.4859,52.5007,52.4859,52.5007,2400.0
2013-07-26 12:40:00,71.15,71.15,71.13,71.14,10500.0,52.5007,52.5007,52.4859,52.4933,10500.0
2013-07-26 12:45:00,71.15,71.15,71.14,71.15,2700.0,52.5007,52.5007,52.4933,52.5007,2700.0
2013-07-26 12:50:00,71.15,71.17,71.12,71.12,2700.0,52.5007,52.5155,52.4786,52.4786,2700.0
2013-07-26 12:55:00,71.12,71.13,71.11,71.11,1400.0,52.4786,52.4859,52.4712,52.4712,1400.0
2013-07-26 13:00:00,71.1,71.13,71.1,71.12,1000.0,52.4638,52.4859,52.4638,52.4786,1000.0
2013-07-26 13:05:00,71.14,71.15,71.13,71.15,600.0,52.4933,52.5007,52.4859,52.5007,600.0
2013-07-26 13:10:00,71.15,71.17,71.13,71.15,5200.0,52.5007,52.5155,52.4859,52.5007,5200.0
2013-07-26 13:15:00,71.14,71.17,71.14,71.17,1500.0,52.4933,52.5155,52.4933,52.5155,1500.0
2013-07-26 13:20:00,71.18,71.23,71.17,71.22,6700.0,52.5228,52.5597,52.5155,52.5524,6700.0
2013-07-26 13:25:00,71.23,71.27,71.23,71.24,9100.0,52.5597,52.5892,52.5597,52.5671,9100.0
2013-07-26 13:30:00,71.24,71.24,71.21,71.22,9500.0,52.5671,52.5671,52.545,52.5524,9500.0
2013-07-26 13:35:00,71.23,71.23,71.2,71.21,1700.0,52.5597,52.5597,52.5376,52.545,1700.0
2013-07-26 13:40:00,71.21,71.23,71.19,71.19,2700.0,52.545,52.5597,52.5302,52.5302,2700.0
2013-07-26 13:45:00,71.2,71.23,71.2,71.23,2100.0,52.5376,52.5597,52.5376,52.5597,2100.0
2013-07-26 13:50:00,71.24,71.25,71.23,71.25,1600.0,52.5671,52.5745,52.5597,52.5745,1600.0
2013-07-26 13:55:00,71.25,71.25,71.22,71.22,3100.0,52.5745,52.5745,52.5524,52.5524,3100.0
2013-07-26 14:00:00,71.23,71.24,71.21,71.21,1700.0,52.5597,52.5671,52.545,52.545,1700.0
2013-07-26 14:05:00,71.21,71.24,71.21,71.24,8500.0,52.545,52.5671,52.545,52.5671,8500.0
2013-07-26 14:10:00,71.24,71.3,71.24,71.28,5300.0,52.5671,52.6114,52.5671,52.5966,5300.0
2013-07-26 14:15:00,71.27,71.27,71.24,71.25,3000.0,52.5892,52.5892,52.5671,52.5745,3000.0
2013-07-26 14:20:00,71.24,71.25,71.21,71.22,11900.0,52.5671,52.5745,52.545,52.5524,11900.0
2013-07-26 14:25:00,71.22,71.23,71.17,71.17,8200.0,52.5524,52.5597,52.5155,52.5155,8200.0
2013-07-26 14:30:00,71.18,71.2,71.17,71.2,2800.0,52.5228,52.5376,52.5155,52.5376,2800.0
2013-07-26 14:35:00,71.19,71.2,71.18,71.18,2200.0,52.5302,52.5376,52.5228,52.5228,2200.0
2013-07-26 14:40:00,71.19,71.24,71.19,71.23,3600.0,52.5302,52.5671,52.5302,52.5597,3600.0
2013-07-26 14:45:00,71.23,71.27,71.22,71.24,21700.0,52.5597,52.5892,52.5524,52.5671,21700.0
2013-07-26 14:50:00,71.25,71.32,71.25,71.3,3900.0,52.5745,52.6261,52.5745,52.6114,3900.0
2013-07-26 14:55:00,71.27,71.29,71.27,71.28,9900.0,52.5892,52.604,52.5892,52.5966,9900.0
2013-07-26 15:00:00,71.28,71.28,71.26,71.26,5600.0,52.5966,52.5966,52.5819,52.5819,5600.0
2013-07-26 15:05:00,71.26,71.3,71.26,71.29,3600.0,52.5819,52.6114,52.5819,52.604,3600.0
2013-07-26 15:10:00,71.35,71.35,71.3,71.31,2100.0,52.6483,52.6483,52.6114,52.6188,2100.0
2013-07-26 15:15:00,71.32,71.33,71.3,71.33,5400.0,52.6261,52.6335,52.6114,52.6335,5400.0
2013-07-26 15:20:00,71.33,71.37,71.32,71.35,5700.0,52.6335,52.663,52.6261,52.6483,5700.0
2013-07-26 15:25:00,71.36,71.37,71.34,71.35,39300.0,52.6557,52.663,52.6409,52.6483,39300.0
2013-07-26 15:30:00,71.35,71.35,71.32,71.34,3200.0,52.6483,52.6483,52.6261,52.6409,3200.0
2013-07-26 15:35:00,71.34,71.38,71.34,71.37,1800.0,52.6409,52.6704,52.6409,52.663,1800.0
2013-07-26 15:40:00,71.39,71.42,71.38,71.4,3000.0,52.6778,52.6999,52.6704,52.6852,3000.0
2013-07-26 15:45:00,71.4,71.41,71.38,71.4,6200.0,52.6852,52.6926,52.6704,52.6852,6200.0
2013-07-26 15:50:00,71.41,71.41,71.37,71.41,4900.0,52.6926,52.6926,52.663,52.6926,4900.0
2013-07-26 15:55:00,71.41,71.49,71.4,71.48,11000.0,52.6926,52.7516,52.6852,52.7442,11000.0
2013-07-29 09:30:00,71.34,71.36,71.28,71.31,13900.0,52.6409,52.6557,52.5966,52.6188,13900.0
2013-07-29 09:35:00,71.36,71.36,71.33,71.33,2000.0,52.6557,52.6557,52.6335,52.6335,2000.0
2013-07-29 09:40:00,71.29,71.39,71.29,71.39,4300.0,52.604,52.6778,52.604,52.6778,4300.0
2013-07-29 09:45:00,71.36,71.43,71.36,71.41,3000.0,52.6557,52.7073,52.6557,52.6926,3000.0
2013-07-29 09:50:00,71.4,71.4,71.3,71.33,3800.0,52.6852,52.6852,52.6114,52.6335,3800.0
2013-07-29 09:55:00,71.35,71.38,71.34,71.38,2200.0,52.6483,52.6704,52.6409,52.6704,2200.0
2013-07-29 10:00:00,71.36,71.36,71.26,71.31,4900.0,52.6557,52.6557,52.5819,52.6188,4900.0
2013-07-29 10:05:00,71.32,71.33,71.29,71.3,4400.0,52.6261,52.6335,52.604,52.6114,4400.0
2013-07-29 10:10:00,71.28,71.29,71.25,71.26,2500.0,52.5966,52.604,52.5745,52.5819,2500.0
2013-07-29 10:15:00,71.25,71.28,71.22,71.27,2100.0,52.5745,52.5966,52.5524,52.5892,2100.0
2013-07-29 10:20:00,71.27,71.3,71.26,71.29,800.0,52.5892,52.6114,52.5819,52.604,800.0
2013-07-29 10:25:00,71.29,71.33,71.27,71.33,2000.0,52.604,52.6335,52.5892,52.6335,2000.0
2013-07-29 10:30:00,71.32,71.32,71.24,71.26,5100.0,52.6261,52.6261,52.5671,52.5819,5100.0
2013-07-29 10:35:00,71.24,71.27,71.24,71.27,1700.0,52.5671,52.5892,52.5671,52.5892,1700.0
2013-07-29 10:40:00,71.26,71.27,71.22,71.27,3500.0,52.5819,52.5892,52.5524,52.5892,3500.0
2013-07-29 10:45:00,71.25,71.29,71.24,71.28,1200.0,52.5745,52.604,52.5671,52.5966,1200.0
2013-07-29 10:50:00,71.29,71.29,71.27,71.27,2400.0,52.604,52.604,52.5892,52.5892,2400.0
2013-07-29 10:55:00,71.28,71.32,71.28,71.31,5300.0,52.5966,52.6261,52.5966,52.6188,5300.0
2013-07-29 11:00:00,71.3,71.33,71.29,71.3,11800.0,52.6114,52.6335,52.604,52.6114,11800.0
2013-07-29 11:05:00,71.3,71.3,71.2,71.21,3400.0,52.6114,52.6114,52.5376,52.545,3400.0
2013-07-29 11:10:00,71.23,71.23,71.18,71.19,5000.0,52.5597,52.5597,52.5228,52.5302,5000.0
2013-07-29 11:15:00,71.16,71.18,71.14,71.14,1400.0,52.5081,52.5228,52.4933,52.4933,1400.0
2013-07-29 11:20:00,71.13,71.15,71.13,71.15,800.0,52.4859,52.5007,52.4859,52.5007,800.0
2013-07-29 11:25:00,71.13,71.13,71.1,71.12,2900.0,52.4859,52.4859,52.4638,52.4786,2900.0
2013-07-29 11:30:00,71.12,71.16,71.11,71.15,6900.0,52.4786,52.5081,52.4712,52.5007,6900.0
2013-07-29 11:35:00,71.15,71.16,71.1,71.12,2000.0,52.5007,52.5081,52.4638,52.4786,2000.0
2013-07-29 11:40:00,71.12,71.12,71.11,71.12,1200.0,52.4786,52.4786,52.4712,52.4786,1200.0
2013-07-29 11:45:00,71.11,71.14,71.11,71.14,1000.0,52.4712,52.4933,52.4712,52.4933,1000.0
2013-07-29 11:50:00,71.15,71.18,71.15,71.17,5400.0,52.5007,52.5228,52.5007,52.5155,5400.0
2013-07-29 11:55:00,71.15,71.17,71.15,71.16,6400.0,52.5007,52.5155,52.5007,52.5081,6400.0
2013-07-29 12:00:00,71.17,71.21,71.17,71.19,1400.0,52.5155,52.545,52.5155,52.5302,1400.0
2013-07-29 12:05:00,71.18,71.19,71.18,71.19,1300.0,52.5228,52.5302,52.5228,52.5302,1300.0
2013-07-29 12:10:00,71.17,71.17,71.12,71.15,44100.0,52.5155,52.5155,52.4786,52.5007,44100.0
2013-07-29 12:15:00,71.16,71.18,71.16,71.18,300.0,52.5081,52.5228,52.5081,52.5228,300.0
2013-07-29 12:20:00,71.17,71.2,71.16,71.2,3600.0,52.5155,52.5376,52.5081,52.5376,3600.0
2013-07-29 12:25:00,71.2,71.21,71.2,71.21,3600.0,52.5376,52.545,52.5376,52.545,3600.0
2013-07-29 12:30:00,71.2,71.21,71.18,71.18,1500.0,52.5376,52.545,52.5228,52.5228,1500.0
2013-07-29 12:35:00,71.18,71.19,71.18,71.19,900.0,52.5228,52.5302,52.5228,52.5302,900.0
2013-07-29 12:40:00,71.19,71.19,71.18,71.19,1100.0,52.5302,52.5302,52.5228,52.5302,1100.0
2013-07-29 12:45:00,71.2,71.25,71.2,71.24,2200.0,52.5376,52.5745,52.5376,52.5671,2200.0
2013-07-29 12:50:00,71.24,71.25,71.21,71.22,2600.0,52.5671,52.5745,52.545,52.5524,2600.0
2013-07-29 12:55:00,71.2,71.21,71.2,71.21,1200.0,52.5376,52.545,52.5376,52.545,1200.0
2013-07-29 13:00:00,71.21,71.22,71.21,71.22,700.0,52.545,52.5524,52.545,52.5524,700.0
2013-07-29 13:05:00,71.24,71.24,71.23,71.23,1700.0,52.5671,52.5671,52.5597,52.5597,1700.0
2013-07-29 13:10:00,71.21,71.23,71.21,71.22,4000.0,52.545,52.5597,52.545,52.5524,4000.0
2013-07-29 13:15:00,71.23,71.25,71.23,71.24,14800.0,52.5597,52.5745,52.5597,52.5671,14800.0
2013-07-29 13:20:00,71.25,71.25,71.24,71.24,30100.0,52.5745,52.5745,52.5671,52.5671,30100.0
2013-07-29 13:25:00,71.24,71.25,71.23,71.23,15000.0,52.5671,52.5745,52.5597,52.5597,15000.0
2013-07-29 13:30:00,71.23,71.23,71.22,71.22,5900.0,52.5597,52.5597,52.5524,52.5524,5900.0
2013-07-29 13:35:00,71.22,71.23,71.19,71.19,14300.0,52.5524,52.5597,52.5302,52.5302,14300.0
2013-07-29 13:40:00,71.2,71.21,71.18,71.18,4300.0,52.5376,52.545,52.5228,52.5228,4300.0
2013-07-29 13:45:00,71.18,71.2,71.18,71.19,5700.0,52.5228,52.5376,52.5228,52.5302,5700.0
2013-07-29 13:50:00,71.19,71.21,71.19,71.2,1300.0,52.5302,52.545,52.5302,52.5376,1300.0
2013-07-29 13:55:00,71.21,71.24,71.2,71.22,13300.0,52.545,52.5671,52.5376,52.5524,13300.0
2013-07-29 14:00:00,71.22,71.29,71.22,71.29,5200.0,52.5524,52.604,52.5524,52.604,5200.0
2013-07-29 14:05:00,71.3,71.3,71.28,71.3,1800.0,52.6114,52.6114,52.5966,52.6114,1800.0
2013-07-29 14:10:00,71.3,71.35,71.3,71.33,2100.0,52.6114,52.6483,52.6114,52.6335,2100.0
2013-07-29 14:15:00,71.32,71.33,71.3,71.33,2300.0,52.6261,52.6335,52.6114,52.6335,2300.0
2013-07-29 14:20:00,71.32,71.33,71.32,71.33,2600.0,52.6261,52.6335,52.6261,52.6335,2600.0
2013-07-29 14:25:00,71.33,71.35,71.32,71.34,7600.0,52.6335,52.6483,52.6261,52.6409,7600.0
2013-07-29 14:30:00,71.34,71.37,71.34,71.35,2400.0,52.6409,52.663,52.6409,52.6483,2400.0
2013-07-29 14:35:00,71.34,71.34,71.31,71.31,1600.0,52.6409,52.6409,52.6188,52.6188,1600.0
2013-07-29 14:40:00,71.33,71.36,71.33,71.33,1000.0,52.6335,52.6557,52.6335,52.6335,1000.0
2013-07-29 14:45:00,71.33,71.33,71.3,71.33,3900.0,52.6335,52.6335,52.6114,52.6335,3900.0
2013-07-29 14:50:00,71.32,71.34,71.32,71.34,2200.0,52.6261,52.6409,52.6261,52.6409,2200.0
2013-07-29 14:55:00,71.33,71.33,71.3,71.33,203200.0,52.6335,52.6335,52.6114,52.6335,203200.0
2013-07-29 15:00:00,71.32,71.33,71.31,71.31,22300.0,52.6261,52.6335,52.6188,52.6188,22300.0
2013-07-29 15:05:00,71.31,71.33,71.3,71.32,6200.0,52.6188,52.6335,52.6114,52.6261,6200.0
2013-07-29 15:10:00,71.32,71.32,71.31,71.32,1300.0,52.6261,52.6261,52.6188,52.6261,1300.0
2013-07-29 15:15:00,71.31,71.32,71.28,71.3,3100.0,52.6188,52.6261,52.5966,52.6114,3100.0
2013-07-29 15:20:00,71.29,71.3,71.27,71.3,32100.0,52.604,52.6114,52.5892,52.6114,32100.0
2013-07-29 15:25:00,71.31,71.31,71.29,71.31,4400.0,52.6188,52.6188,52.604,52.6188,4400.0
2013-07-29 15:30:00,71.31,71.33,71.31,71.31,2600.0,52.6188,52.6335,52.6188,52.6188,2600.0
2013-07-29 15:35:00,71.32,71.33,71.3,71.31,2400.0,52.6261,52.6335,52.6114,52.6188,2400.0
2013-07-29 15:40:00,71.31,71.32,71.3,71.3,4500.0,52.6188,52.6261,52.6114,52.6114,4500.0
2013-07-29 15:45:00,71.29,71.33,71.29,71.31,4000.0,52.604,52.6335,52.604,52.6188,4000.0
2013-07-29 15:50:00,71.31,71.31,71.24,71.24,10300.0,52.6188,52.6188,52.5671,52.5671,10300.0
2013-07-29 15:55:00,71.23,71.27,71.2,71.26,5500.0,52.5597,52.5892,52.5376,52.5819,5500.0
2013-07-30 09:30:00,71.54,71.61,71.54,71.54,11300.0,52.7885,52.8401,52.7885,52.7885,11300.0
2013-07-30 09:35:00,71.51,71.51,71.44,71.44,2400.0,52.7663,52.7663,52.7147,52.7147,2400.0
2013-07-30 09:40:00,71.43,71.44,71.42,71.43,900.0,52.7073,52.7147,52.6999,52.7073,900.0
2013-07-30 09:45:00,71.43,71.44,71.4,71.4,2200.0,52.7073,52.7147,52.6852,52.6852,2200.0
2013-07-30 09:50:00,71.39,71.46,71.39,71.46,800.0,52.6778,52.7294,52.6778,52.7294,800.0
2013-07-30 09:55:00,71.43,71.45,71.43,71.45,1400.0,52.7073,52.7221,52.7073,52.7221,1400.0
2013-07-30 10:00:00,71.45,71.49,71.42,71.49,1600.0,52.7221,52.7516,52.6999,52.7516,1600.0
2013-07-30 10:05:00,71.49,71.51,71.46,71.47,1500.0,52.7516,52.7663,52.7294,52.7368,1500.0
2013-07-30 10:10:00,71.48,71.48,71.41,71.43,4000.0,52.7442,52.7442,52.6926,52.7073,4000.0
2013-07-30 10:15:00,71.44,71.46,71.44,71.45,3300.0,52.7147,52.7294,52.7147,52.7221,3300.0
2013-07-30 10:20:00,71.44,71.5,71.44,71.49,1500.0,52.7147,52.759,52.7147,52.7516,1500.0
2013-07-30 10:25:00,71.5,71.5,71.47,71.47,3600.0,52.759,52.759,52.7368,52.7368,3600.0
2013-07-30 10:30:00,71.48,71.48,71.44,71.44,2200.0,52.7442,52.7442,52.7147,52.7147,2200.0
2013-07-30 10:35:00,71.44,71.45,71.42,71.42,5200.0,52.7147,52.7221,52.6999,52.6999,5200.0
2013-07-30 10:40:00,71.4,71.42,71.4,71.41,4100.0,52.6852,52.6999,52.6852,52.6926,4100.0
2013-07-30 10:45:00,71.42,71.43,71.39,71.43,1600.0,52.6999,52.7073,52.6778,52.7073,1600.0
2013-07-30 10:50:00,71.43,71.46,71.42,71.43,2900.0,52.7073,52.7294,52.6999,52.7073,2900.0
2013-07-30 10:55:00,71.42,71.44,71.31,71.33,4700.0,52.6999,52.7147,52.6188,52.6335,4700.0
2013-07-30 11:00:00,71.31,71.33,71.3,71.31,4500.0,52.6188,52.6335,52.6114,52.6188,4500.0
2013-07-30 11:05:00,71.31,71.31,71.29,71.3,3100.0,52.6188,52.6188,52.604,52.6114,3100.0
2013-07-30 11:10:00,71.31,71.35,71.31,71.32,3800.0,52.6188,52.6483,52.6188,52.6261,3800.0
2013-07-30 11:15:00,71.34,71.34,71.31,71.33,24900.0,52.6409,52.6409,52.6188,52.6335,24900.0
2013-07-30 11:20:00,71.34,71.35,71.33,71.35,8900.0,52.6409,52.6483,52.6335,52.6483,8900.0
2013-07-30 11:25:00,71.34,71.35,71.33,71.33,16600.0,52.6409,52.6483,52.6335,52.6335,16600.0
2013-07-30 11:30:00,71.33,71.38,71.33,71.36,4900.0,52.6335,52.6704,52.6335,52.6557,4900.0
2013-07-30 11:35:00,71.35,71.37,71.35,71.35,1700.0,52.6483,52.663,52.6483,52.6483,1700.0
2013-07-30 11:40:00,71.35,71.35,71.32,71.35,4400.0,52.6483,52.6483,52.6261,52.6483,4400.0
2013-07-30 11:45:00,71.34,71.38,71.34,71.38,44100.0,52.6409,52.6704,52.6409,52.6704,44100.0
2013-07-30 11:50:00,71.39,71.39,71.36,71.36,6700.0,52.6778,52.6778,52.6557,52.6557,6700.0
2013-07-30 11:55:00,71.35,71.35,71.32,71.32,600.0,52.6483,52.6483,52.6261,52.6261,600.0
2013-07-30 12:00:00,71.34,71.35,71.31,71.31,2800.0,52.6409,52.6483,52.6188,52.6188,2800.0
2013-07-30 12:05:00,71.31,71.32,71.3,71.32,1900.0,52.6188,52.6261,52.6114,52.6261,1900.0
2013-07-30 12:10:00,71.32,71.33,71.25,71.26,4300.0,52.6261,52.6335,52.5745,52.5819,4300.0
2013-07-30 12:15:00,71.26,71.27,71.25,71.25,3500.0,52.5819,52.5892,52.5745,52.5745,3500.0
2013-07-30 12:20:00,71.26,71.3,71.26,71.3,3100.0,52.5819,52.6114,52.5819,52.6114,3100.0
2013-07-30 12:25:00,71.3,71.3,71.25,71.28,3400.0,52.6114,52.6114,52.5745,52.5966,3400.0
2013-07-30 12:30:00,71.29,71.31,71.27,71.27,3400.0,52.604,52.6188,52.5892,52.5892,3400.0
2013-07-30 12:35:00,71.26,71.29,71.26,71.27,2900.0,52.5819,52.604,52.5819,52.5892,2900.0
2013-07-30 12:40:00,71.28,71.31,71.28,71.29,4100.0,52.5966,52.6188,52.5966,52.604,4100.0
2013-07-30 12:45:00,71.29,71.33,71.29,71.3,3900.0,52.604,52.6335,52.604,52.6114,3900.0
2013-07-30 12:50:00,71.28,71.28,71.25,71.28,2300.0,52.5966,52.5966,52.5745,52.5966,2300.0
2013-07-30 12:55:00,71.27,71.28,71.26,71.27,1100.0,52.5892,52.5966,52.5819,52.5892,1100.0
2013-07-30 13:00:00,71.29,71.29,71.26,71.26,2100.0,52.604,52.604,52.5819,52.5819,2100.0
2013-07-30 13:05:00,71.26,71.29,71.26,71.29,2900.0,52.5819,52.604,52.5819,52.604,2900.0
2013-07-30 13:10:00,71.29,71.3,71.28,71.28,2900.0,52.604,52.6114,52.5966,52.5966,2900.0
2013-07-30 13:15:00,71.26,71.26,71.17,71.18,43300.0,52.5819,52.5819,52.5155,52.5228,43300.0
2013-07-30 13:20:00,71.18,71.21,71.15,71.16,27100.0,52.5228,52.545,52.5007,52.5081,27100.0
2013-07-30 13:25:00,71.16,71.16,71.11,71.11,2400.0,52.5081,52.5081,52.4712,52.4712,2400.0
2013-07-30 13:30:00,71.11,71.11,71.07,71.08,2300.0,52.4712,52.4712,52.4417,52.449,2300.0
2013-07-30 13:35:00,71.09,71.12,71.08,71.11,5000.0,52.4564,52.4786,52.449,52.4712,5000.0
2013-07-30 13:40:00,71.1,71.1,71.07,71.08,5200.0,52.4638,52.4638,52.4417,52.449,5200.0
2013-07-30 13:45:00,71.07,71.11,71.06,71.1,7100.0,52.4417,52.4712,52.4343,52.4638,7100.0
2013-07-30 13:50:00,71.11,71.12,71.09,71.12,5100.0,52.4712,52.4786,52.4564,52.4786,5100.0
2013-07-30 13:55:00,71.13,71.16,71.12,71.15,3800.0,52.4859,52.5081,52.4786,52.5007,3800.0
2013-07-30 14:00:00,71.13,71.15,71.13,71.15,2500.0,52.4859,52.5007,52.4859,52.5007,2500.0
2013-07-30 14:05:00,71.15,71.15,71.11,71.12,17100.0,52.5007,52.5007,52.4712,52.4786,17100.0
2013-07-30 14:10:00,71.12,71.12,71.09,71.1,5300.0,52.4786,52.4786,52.4564,52.4638,5300.0
2013-07-30 14:15:00,71.09,71.12,71.08,71.12,1300.0,52.4564,52.4786,52.449,52.4786,1300.0
2013-07-30 14:20:00,71.12,71.14,71.11,71.11,8000.0,52.4786,52.4933,52.4712,52.4712,8000.0
2013-07-30 14:25:00,71.11,71.15,71.11,71.13,5600.0,52.4712,52.5007,52.4712,52.4859,5600.0
2013-07-30 14:30:00,71.14,71.17,71.14,71.17,5300.0,52.4933,52.5155,52.4933,52.5155,5300.0
2013-07-30 14:35:00,71.18,71.19,71.15,71.16,6100.0,52.5228,52.5302,52.5007,52.5081,6100.0
2013-07-30 14:40:00,71.17,71.19,71.15,71.15,6800.0,52.5155,52.5302,52.5007,52.5007,6800.0
2013-07-30 14:45:00,71.16,71.17,71.15,71.16,9500.0,52.5081,52.5155,52.5007,52.5081,9500.0
2013-07-30 14:50:00,71.17,71.19,71.15,71.19,6900.0,52.5155,52.5302,52.5007,52.5302,6900.0
2013-07-30 14:55:00,71.18,71.19,71.15,71.15,5900.0,52.5228,52.5302,52.5007,52.5007,5900.0
2013-07-30 15:00:00,71.15,71.2,71.13,71.2,3500.0,52.5007,52.5376,52.4859,52.5376,3500.0
2013-07-30 15:05:00,71.21,71.25,71.2,71.25,4000.0,52.545,52.5745,52.5376,52.5745,4000.0
2013-07-30 15:10:00,71.24,71.26,71.23,71.25,1400.0,52.5671,52.5819,52.5597,52.5745,1400.0
2013-07-30 15:15:00,71.24,71.24,71.22,71.22,1700.0,52.5671,52.5671,52.5524,52.5524,1700.0
2013-07-30 15:20:00,71.21,71.28,71.21,71.27,3800.0,52.545,52.5966,52.545,52.5892,3800.0
2013-07-30 15:25:00,71.28,71.29,71.27,71.29,3900.0,52.5966,52.604,52.5892,52.604,3900.0
2013-07-30 15:30:00,71.29,71.3,71.28,71.29,6200.0,52.604,52.6114,52.5966,52.604,6200.0
2013-07-30 15:35:00,71.3,71.3,71.28,71.28,2700.0,52.6114,52.6114,52.5966,52.5966,2700.0
2013-07-30 15:40:00,71.27,71.31,71.26,71.29,6400.0,52.5892,52.6188,52.5819,52.604,6400.0
2013-07-30 15:45:00,71.27,71.27,71.22,71.22,9800.0,52.5892,52.5892,52.5524,52.5524,9800.0
2013-07-30 15:50:00,71.21,71.25,71.21,71.23,5500.0,52.545,52.5745,52.545,52.5597,5500.0
2013-07-30 15:55:00,71.22,71.27,71.19,71.19,56800.0,52.5524,52.5892,52.5302,52.5302,56800.0
2013-07-31 09:30:00,71.38,71.41,71.38,71.4,8300.0,52.6704,52.6926,52.6704,52.6852,8300.0
2013-07-31 09:35:00,71.46,71.46,71.35,71.41,1500.0,52.7294,52.7294,52.6483,52.6926,1500.0
2013-07-31 09:40:00,71.39,71.39,71.34,71.35,1400.0,52.6778,52.6778,52.6409,52.6483,1400.0
2013-07-31 09:45:00,71.39,71.44,71.39,71.4,700.0,52.6778,52.7147,52.6778,52.6852,700.0
2013-07-31 09:50:00,71.41,71.41,71.39,71.39,300.0,52.6926,52.6926,52.6778,52.6778,300.0
2013-07-31 09:55:00,71.39,71.41,71.39,71.41,1300.0,52.6778,52.6926,52.6778,52.6926,1300.0
2013-07-31 10:00:00,71.41,71.41,71.39,71.4,2300.0,52.6926,52.6926,52.6778,52.6852,2300.0
2013-07-31 10:05:00,71.38,71.4,71.38,71.4,3400.0,52.6704,52.6852,52.6704,52.6852,3400.0
2013-07-31 10:10:00,71.4,71.42,71.4,71.42,1600.0,52.6852,52.6999,52.6852,52.6999,1600.0
2013-07-31 10:15:00,71.46,71.48,71.44,71.44,3400.0,52.7294,52.7442,52.7147,52.7147,3400.0
2013-07-31 10:20:00,71.46,71.47,71.46,71.47,2100.0,52.7294,52.7368,52.7294,52.7368,2100.0
2013-07-31 10:25:00,71.46,71.63,71.46,71.63,2700.0,52.7294,52.8549,52.7294,52.8549,2700.0
2013-07-31 10:30:00,71.63,71.64,71.62,71.62,1800.0,52.8549,52.8623,52.8475,52.8475,1800.0
2013-07-31 10:35:00,71.65,71.73,71.65,71.7,3000.0,52.8696,52.9287,52.8696,52.9065,3000.0
2013-07-31 10:40:00,71.72,71.72,71.69,71.71,2400.0,52.9213,52.9213,52.8992,52.9139,2400.0
2013-07-31 10:45:00,71.72,71.72,71.69,71.69,1200.0,52.9213,52.9213,52.8992,52.8992,1200.0
2013-07-31 10:50:00,71.73,71.73,71.7,71.72,800.0,52.9287,52.9287,52.9065,52.9213,800.0
2013-07-31 10:55:00,71.71,71.73,71.71,71.73,900.0,52.9139,52.9287,52.9139,52.9287,900.0
2013-07-31 11:00:00,71.74,71.74,71.7,71.73,4500.0,52.9361,52.9361,52.9065,52.9287,4500.0
2013-07-31 11:05:00,71.73,71.73,71.68,71.68,3200.0,52.9287,52.9287,52.8918,52.8918,3200.0
2013-07-31 11:10:00,71.69,71.69,71.68,71.68,400.0,52.8992,52.8992,52.8918,52.8918,400.0
2013-07-31 11:15:00,71.66,71.67,71.63,71.67,2800.0,52.877,52.8844,52.8549,52.8844,2800.0
2013-07-31 11:20:00,71.67,71.67,71.64,71.64,200.0,52.8844,52.8844,52.8623,52.8623,200.0
2013-07-31 11:25:00,71.64,71.64,71.62,71.62,1400.0,52.8623,52.8623,52.8475,52.8475,1400.0
2013-07-31 11:30:00,71.59,71.64,71.59,71.64,1400.0,52.8254,52.8623,52.8254,52.8623,1400.0
2013-07-31 11:35:00,71.63,71.65,71.59,71.59,3400.0,52.8549,52.8696,52.8254,52.8254,3400.0
2013-07-31 11:40:00,71.6,71.63,71.6,71.61,2600.0,52.8328,52.8549,52.8328,52.8401,2600.0
2013-07-31 11:45:00,71.61,71.63,71.61,71.63,800.0,52.8401,52.8549,52.8401,52.8549,800.0
2013-07-31 11:50:00,71.62,71.62,71.6,71.6,2300.0,52.8475,52.8475,52.8328,52.8328,2300.0
2013-07-31 11:55:00,71.58,71.63,71.58,71.62,800.0,52.818,52.8549,52.818,52.8475,800.0
2013-07-31 12:00:00,71.59,71.62,71.58,71.62,5000.0,52.8254,52.8475,52.818,52.8475,5000.0
2013-07-31 12:05:00,71.62,71.62,71.62,71.62,700.0,52.8475,52.8475,52.8475,52.8475,700.0
2013-07-31 12:10:00,71.62,71.63,71.62,71.62,400.0,52.8475,52.8549,52.8475,52.8475,400.0
2013-07-31 12:15:00,71.61,71.62,71.6,71.62,1000.0,52.8401,52.8475,52.8328,52.8475,1000.0
2013-07-31 12:20:00,71.62,71.63,71.61,71.61,1600.0,52.8475,52.8549,52.8401,52.8401,1600.0
2013-07-31 12:25:00,71.61,71.61,71.57,71.58,800.0,52.8401,52.8401,52.8106,52.818,800.0
2013-07-31 12:30:00,71.55,71.55,71.54,71.54,2800.0,52.7959,52.7959,52.7885,52.7885,2800.0
2013-07-31 12:35:00,71.52,71.53,71.52,71.53,3300.0,52.7737,52.7811,52.7737,52.7811,3300.0
2013-07-31 12:40:00,71.51,71.52,71.48,71.48,2200.0,52.7663,52.7737,52.7442,52.7442,2200.0
2013-07-31 12:45:00,71.46,71.49,71.46,71.48,56300.0,52.7294,52.7516,52.7294,52.7442,56300.0
2013-07-31 12:50:00,71.48,71.48,71.45,71.45,9300.0,52.7442,52.7442,52.7221,52.7221,9300.0
2013-07-31 12:55:00,71.45,71.47,71.45,71.45,1200.0,52.7221,52.7368,52.7221,52.7221,1200.0
2013-07-31 13:00:00,71.46,71.47,71.45,71.47,5700.0,52.7294,52.7368,52.7221,52.7368,5700.0
2013-07-31 13:05:00,71.45,71.45,71.41,71.43,3900.0,52.7221,52.7221,52.6926,52.7073,3900.0
2013-07-31 13:10:00,71.42,71.44,71.42,71.44,3500.0,52.6999,52.7147,52.6999,52.7147,3500.0
2013-07-31 13:15:00,71.44,71.44,71.41,71.41,1000.0,52.7147,52.7147,52.6926,52.6926,1000.0
2013-07-31 13:20:00,71.41,71.44,71.41,71.44,3100.0,52.6926,52.7147,52.6926,52.7147,3100.0
2013-07-31 13:25:00,71.44,71.44,71.41,71.41,19200.0,52.7147,52.7147,52.6926,52.6926,19200.0
2013-07-31 13:30:00,71.41,71.43,71.41,71.43,2500.0,52.6926,52.7073,52.6926,52.7073,2500.0
2013-07-31 13:35:00,71.43,71.43,71.42,71.43,4700.0,52.7073,52.7073,52.6999,52.7073,4700.0
2013-07-31 13:40:00,71.42,71.45,71.42,71.45,600.0,52.6999,52.7221,52.6999,52.7221,600.0
2013-07-31 13:45:00,71.45,71.46,71.45,71.45,1300.0,52.7221,52.7294,52.7221,52.7221,1300.0
2013-07-31 13:50:00,71.44,71.45,71.44,71.45,6800.0,52.7147,52.7221,52.7147,52.7221,6800.0
2013-07-31 13:55:00,71.45,71.46,71.42,71.46,14400.0,52.7221,52.7294,52.6999,52.7294,14400.0
2013-07-31 14:00:00,71.46,71.65,71.46,71.62,19900.0,52.7294,52.8696,52.7294,52.8475,19900.0
2013-07-31 14:05:00,71.64,71.64,71.5,71.55,13500.0,52.8623,52.8623,52.759,52.7959,13500.0
2013-07-31 14:10:00,71.53,71.56,71.49,71.49,3000.0,52.7811,52.8032,52.7516,52.7516,3000.0
2013-07-31 14:15:00,71.5,71.5,71.3,71.38,15100.0,52.759,52.759,52.6114,52.6704,15100.0
2013-07-31 14:20:00,71.44,71.52,71.4,71.51,4100.0,52.7147,52.7737,52.6852,52.7663,4100.0
2013-07-31 14:25:00,71.54,71.6,71.53,71.53,3700.0,52.7885,52.8328,52.7811,52.7811,3700.0
2013-07-31 14:30:00,71.59,71.67,71.58,71.67,7700.0,52.8254,52.8844,52.818,52.8844,7700.0
2013-07-31 14:35:00,71.66,71.74,71.63,71.71,17200.0,52.877,52.9361,52.8549,52.9139,17200.0
2013-07-31 14:40:00,71.74,71.77,71.73,71.74,6400.0,52.9361,52.9582,52.9287,52.9361,6400.0
2013-07-31 14:45:00,71.73,71.74,71.71,71.72,7100.0,52.9287,52.9361,52.9139,52.9213,7100.0
2013-07-31 14:50:00,71.75,71.79,71.75,71.79,14200.0,52.9434,52.9729,52.9434,52.9729,14200.0
2013-07-31 14:55:00,71.79,71.81,71.77,71.81,8500.0,52.9729,52.9877,52.9582,52.9877,8500.0
2013-07-31 15:00:00,71.8,71.8,71.68,71.71,9100.0,52.9803,52.9803,52.8918,52.9139,9100.0
2013-07-31 15:05:00,71.73,71.73,71.65,71.65,10200.0,52.9287,52.9287,52.8696,52.8696,10200.0
2013-07-31 15:10:00,71.65,71.66,71.55,71.59,17700.0,52.8696,52.877,52.7959,52.8254,17700.0
2013-07-31 15:15:00,71.59,71.6,71.56,71.56,12500.0,52.8254,52.8328,52.8032,52.8032,12500.0
2013-07-31 15:20:00,71.55,71.59,71.53,71.56,4100.0,52.7959,52.8254,52.7811,52.8032,4100.0
2013-07-31 15:25:00,71.54,71.61,71.54,71.61,10600.0,52.7885,52.8401,52.7885,52.8401,10600.0
2013-07-31 15:30:00,71.61,71.61,71.47,71.47,10000.0,52.8401,52.8401,52.7368,52.7368,10000.0
2013-07-31 15:35:00,71.48,71.53,71.47,71.48,4400.0,52.7442,52.7811,52.7368,52.7442,4400.0
2013-07-31 15:40:00,71.47,71.47,71.36,71.37,6600.0,52.7368,52.7368,52.6557,52.663,6600.0
2013-07-31 15:45:00,71.36,71.36,71.3,71.3,6900.0,52.6557,52.6557,52.6114,52.6114,6900.0
2013-07-31 15:50:00,71.29,71.39,71.22,71.22,12800.0,52.604,52.6778,52.5524,52.5524,12800.0
2013-07-31 15:55:00,71.21,71.33,71.2,71.28,18800.0,52.545,52.6335,52.5376,52.5966,18800.0
2013-08-01 09:30:00,71.8,71.96,71.8,71.92,12200.0,52.9803,53.0984,52.9803,53.0689,12200.0
2013-08-01 09:35:00,71.87,71.89,71.85,71.89,1200.0,53.032,53.0467,53.0172,53.0467,1200.0
2013-08-01 09:40:00,71.88,71.88,71.83,71.87,2600.0,53.0394,53.0394,53.0025,53.032,2600.0
2013-08-01 09:45:00,71.93,71.93,71.89,71.9,2100.0,53.0763,53.0763,53.0467,53.0541,2100.0
2013-08-01 09:50:00,71.89,71.91,71.89,71.9,2100.0,53.0467,53.0615,53.0467,53.0541,2100.0
2013-08-01 09:55:00,71.94,71.94,71.9,71.9,600.0,53.0836,53.0836,53.0541,53.0541,600.0
2013-08-01 10:00:00,71.93,71.96,71.92,71.96,5400.0,53.0763,53.0984,53.0689,53.0984,5400.0
2013-08-01 10:05:00,72.0,72.02,71.98,72.01,3200.0,53.1279,53.1427,53.1131,53.1353,3200.0
2013-08-01 10:10:00,72.01,72.03,72.0,72.0,1500.0,53.1353,53.15,53.1279,53.1279,1500.0
2013-08-01 10:15:00,72.02,72.02,71.96,71.96,4600.0,53.1427,53.1427,53.0984,53.0984,4600.0
2013-08-01 10:20:00,71.98,72.01,71.98,72.01,3800.0,53.1131,53.1353,53.1131,53.1353,3800.0
2013-08-01 10:25:00,72.01,72.03,72.01,72.02,2200.0,53.1353,53.15,53.1353,53.1427,2200.0
2013-08-01 10:30:00,72.01,72.01,71.96,71.96,6800.0,53.1353,53.1353,53.0984,53.0984,6800.0
2013-08-01 10:35:00,71.96,71.99,71.95,71.96,7000.0,53.0984,53.1205,53.091,53.0984,7000.0
2013-08-01 10:40:00,71.98,71.98,71.95,71.95,2000.0,53.1131,53.1131,53.091,53.091,2000.0
2013-08-01 10:45:00,71.95,71.95,71.92,71.92,1500.0,53.091,53.091,53.0689,53.0689,1500.0
2013-08-01 10:50:00,71.92,71.92,71.87,71.87,2000.0,53.0689,53.0689,53.032,53.032,2000.0
2013-08-01 10:55:00,71.86,71.89,71.85,71.89,7500.0,53.0246,53.0467,53.0172,53.0467,7500.0
2013-08-01 11:00:00,71.88,71.89,71.84,71.87,2200.0,53.0394,53.0467,53.0098,53.032,2200.0
2013-08-01 11:05:00,71.88,71.9,71.87,71.89,5300.0,53.0394,53.0541,53.032,53.0467,5300.0
2013-08-01 11:10:00,71.9,71.91,71.85,71.86,3600.0,53.0541,53.0615,53.0172,53.0246,3600.0
2013-08-01 11:15:00,71.9,71.9,71.88,71.9,2300.0,53.0541,53.0541,53.0394,53.0541,2300.0
2013-08-01 11:20:00,71.88,71.91,71.88,71.91,800.0,53.0394,53.0615,53.0394,53.0615,800.0
2013-08-01 11:25:00,71.92,71.92,71.9,71.9,2600.0,53.0689,53.0689,53.0541,53.0541,2600.0
2013-08-01 11:30:00,71.92,71.95,71.9,71.94,17500.0,53.0689,53.091,53.0541,53.0836,17500.0
2013-08-01 11:35:00,71.93,71.93,71.93,71.93,300.0,53.0763,53.0763,53.0763,53.0763,300.0
2013-08-01 11:40:00,71.92,71.93,71.9,71.93,2600.0,53.0689,53.0763,53.0541,53.0763,2600.0
2013-08-01 11:45:00,71.95,71.95,71.94,71.94,400.0,53.091,53.091,53.0836,53.0836,400.0
2013-08-01 11:50:00,71.93,71.93,71.89,71.89,5700.0,53.0763,53.0763,53.0467,53.0467,5700.0
2013-08-01 11:55:00,71.91,71.94,71.91,71.92,2800.0,53.0615,53.0836,53.0615,53.0689,2800.0
2013-08-01 12:00:00,71.93,71.93,71.92,71.92,1600.0,53.0763,53.0763,53.0689,53.0689,1600.0
2013-08-01 12:05:00,71.91,71.91,71.87,71.89,1700.0,53.0615,53.0615,53.032,53.0467,1700.0
2013-08-01 12:10:00,71.88,71.91,71.88,71.88,1300.0,53.0394,53.0615,53.0394,53.0394,1300.0
2013-08-01 12:15:00,71.92,71.97,71.9,71.97,4300.0,53.0689,53.1058,53.0541,53.1058,4300.0
2013-08-01 12:20:00,71.97,71.99,71.96,71.96,2200.0,53.1058,53.1205,53.0984,53.0984,2200.0
2013-08-01 12:25:00,71.97,71.98,71.97,71.98,1700.0,53.1058,53.1131,53.1058,53.1131,1700.0
2013-08-01 12:30:00,71.99,71.99,71.95,71.96,5700.0,53.1205,53.1205,53.091,53.0984,5700.0
2013-08-01 12:35:00,71.95,71.96,71.95,71.95,1300.0,53.091,53.0984,53.091,53.091,1300.0
2013-08-01 12:40:00,71.95,71.98,71.95,71.98,12500.0,53.091,53.1131,53.091,53.1131,12500.0
2013-08-01 12:45:00,71.96,71.96,71.92,71.93,3500.0,53.0984,53.0984,53.0689,53.0763,3500.0
2013-08-01 12:50:00,71.95,71.96,71.94,71.95,1200.0,53.091,53.0984,53.0836,53.091,1200.0
2013-08-01 12:55:00,71.93,71.96,71.93,71.96,2700.0,53.0763,53.0984,53.0763,53.0984,2700.0
2013-08-01 13:00:00,71.95,71.96,71.94,71.94,1100.0,53.091,53.0984,53.0836,53.0836,1100.0
2013-08-01 13:05:00,71.94,71.95,71.92,71.94,1500.0,53.0836,53.091,53.0689,53.0836,1500.0
2013-08-01 13:10:00,71.97,71.97,71.95,71.97,2300.0,53.1058,53.1058,53.091,53.1058,2300.0
2013-08-01 13:15:00,71.97,71.98,71.96,71.97,18500.0,53.1058,53.1131,53.0984,53.1058,18500.0
2013-08-01 13:20:00,71.95,71.96,71.95,71.95,1100.0,53.091,53.0984,53.091,53.091,1100.0
2013-08-01 13:25:00,71.96,71.96,71.94,71.94,1200.0,53.0984,53.0984,53.0836,53.0836,1200.0
2013-08-01 13:30:00,71.94,71.96,71.93,71.95,5700.0,53.0836,53.0984,53.0763,53.091,5700.0
2013-08-01 13:35:00,71.96,71.96,71.95,71.96,9200.0,53.0984,53.0984,53.091,53.0984,9200.0
2013-08-01 13:40:00,71.94,71.95,71.94,71.95,1700.0,53.0836,53.091,53.0836,53.091,1700.0
2013-08-01 13:45:00,71.97,71.98,71.97,71.97,10100.0,53.1058,53.1131,53.1058,53.1058,10100.0
2013-08-01 13:50:00,71.97,71.97,71.96,71.96,3300.0,53.1058,53.1058,53.0984,53.0984,3300.0
2013-08-01 13:55:00,71.97,72.01,71.97,72.01,2400.0,53.1058,53.1353,53.1058,53.1353,2400.0
2013-08-01 14:00:00,72.0,72.06,71.99,72.05,4700.0,53.1279,53.1722,53.1205,53.1648,4700.0
2013-08-01 14:05:00,72.06,72.08,72.05,72.08,17400.0,53.1722,53.1869,53.1648,53.1869,17400.0
2013-08-01 14:10:00,72.09,72.1,72.08,72.09,8400.0,53.1943,53.2017,53.1869,53.1943,8400.0
2013-08-01 14:15:00,72.08,72.08,72.05,72.06,8200.0,53.1869,53.1869,53.1648,53.1722,8200.0
2013-08-01 14:20:00,72.07,72.09,72.06,72.09,14800.0,53.1796,53.1943,53.1722,53.1943,14800.0
2013-08-01 14:25:00,72.1,72.1,72.08,72.09,2600.0,53.2017,53.2017,53.1869,53.1943,2600.0
2013-08-01 14:30:00,72.1,72.1,72.08,72.08,1700.0,53.2017,53.2017,53.1869,53.1869,1700.0
2013-08-01 14:35:00,72.08,72.08,72.06,72.08,2000.0,53.1869,53.1869,53.1722,53.1869,2000.0
2013-08-01 14:40:00,72.09,72.1,72.07,72.07,4400.0,53.1943,53.2017,53.1796,53.1796,4400.0
2013-08-01 14:45:00,72.06,72.08,72.05,72.06,8600.0,53.1722,53.1869,53.1648,53.1722,8600.0
2013-08-01 14:50:00,72.05,72.07,72.05,72.07,600.0,53.1648,53.1796,53.1648,53.1796,600.0
2013-08-01 14:55:00,72.05,72.06,72.04,72.05,3600.0,53.1648,53.1722,53.1574,53.1648,3600.0
2013-08-01 15:00:00,72.04,72.05,72.04,72.04,1200.0,53.1574,53.1648,53.1574,53.1574,1200.0
2013-08-01 15:05:00,72.05,72.06,72.03,72.06,3700.0,53.1648,53.1722,53.15,53.1722,3700.0
2013-08-01 15:10:00,72.04,72.05,72.03,72.04,4400.0,53.1574,53.1648,53.15,53.1574,4400.0
2013-08-01 15:15:00,72.03,72.03,71.96,71.96,23500.0,53.15,53.15,53.0984,53.0984,23500.0
2013-08-01 15:20:00,71.97,71.97,71.93,71.95,19600.0,53.1058,53.1058,53.0763,53.091,19600.0
2013-08-01 15:25:00,71.95,72.0,71.95,71.99,3600.0,53.091,53.1279,53.091,53.1205,3600.0
2013-08-01 15:30:00,71.98,72.04,71.98,72.03,2900.0,53.1131,53.1574,53.1131,53.15,2900.0
2013-08-01 15:35:00,72.04,72.09,72.04,72.09,4200.0,53.1574,53.1943,53.1574,53.1943,4200.0
2013-08-01 15:40:00,72.11,72.12,72.1,72.11,2000.0,53.2091,53.2165,53.2017,53.2091,2000.0
2013-08-01 15:45:00,72.11,72.12,72.07,72.11,27300.0,53.2091,53.2165,53.1796,53.2091,27300.0
2013-08-01 15:50:00,72.13,72.13,72.07,72.07,4500.0,53.2238,53.2238,53.1796,53.1796,4500.0
2013-08-01 15:55:00,72.07,72.08,72.05,72.08,10300.0,53.1796,53.1869,53.1648,53.1869,10300.0
2013-08-02 09:30:00,71.94,71.94,71.84,71.88,10300.0,53.0836,53.0836,53.0098,53.0394,10300.0
2013-08-02 09:35:00,71.89,71.89,71.81,71.81,3300.0,53.0467,53.0467,52.9877,52.9877,3300.0
2013-08-02 09:40:00,71.83,71.83,71.79,71.79,5200.0,53.0025,53.0025,52.9729,52.9729,5200.0
2013-08-02 09:45:00,71.8,71.81,71.79,71.79,3600.0,52.9803,52.9877,52.9729,52.9729,3600.0
2013-08-02 09:50:00,71.84,71.85,71.84,71.84,1200.0,53.0098,53.0172,53.0098,53.0098,1200.0
2013-08-02 09:55:00,71.86,71.86,71.86,71.86,900.0,53.0246,53.0246,53.0246,53.0246,900.0
2013-08-02 10:00:00,71.86,71.89,71.82,71.84,1300.0,53.0246,53.0467,52.9951,53.0098,1300.0
2013-08-02 10:05:00,71.84,71.86,71.84,71.86,3200.0,53.0098,53.0246,53.0098,53.0246,3200.0
2013-08-02 10:10:00,71.87,71.91,71.87,71.89,900.0,53.032,53.0615,53.032,53.0467,900.0
2013-08-02 10:15:00,71.9,71.94,71.9,71.94,2700.0,53.0541,53.0836,53.0541,53.0836,2700.0
2013-08-02 10:20:00,71.96,71.96,71.93,71.94,3000.0,53.0984,53.0984,53.0763,53.0836,3000.0
2013-08-02 10:25:00,71.93,72.0,71.93,72.0,23300.0,53.0763,53.1279,53.0763,53.1279,23300.0
2013-08-02 10:30:00,71.98,71.98,71.93,71.93,2800.0,53.1131,53.1131,53.0763,53.0763,2800.0
2013-08-02 10:35:00,71.94,71.97,71.94,71.95,2000.0,53.0836,53.1058,53.0836,53.091,2000.0
2013-08-02 10:40:00,71.95,71.97,71.95,71.96,3600.0,53.091,53.1058,53.091,53.0984,3600.0
2013-08-02 10:45:00,71.97,71.97,71.91,71.91,700.0,53.1058,53.1058,53.0615,53.0615,700.0
2013-08-02 10:50:00,71.92,71.92,71.88,71.89,1300.0,53.0689,53.0689,53.0394,53.0467,1300.0
2013-08-02 10:55:00,71.91,71.92,71.86,71.86,2200.0,53.0615,53.0689,53.0246,53.0246,2200.0
2013-08-02 11:00:00,71.87,71.87,71.84,71.84,1900.0,53.032,53.032,53.0098,53.0098,1900.0
2013-08-02 11:05:00,71.84,71.85,71.81,71.83,2700.0,53.0098,53.0172,52.9877,53.0025,2700.0
2013-08-02 11:10:00,71.83,71.85,71.82,71.85,2800.0,53.0025,53.0172,52.9951,53.0172,2800.0
2013-08-02 11:15:00,71.85,71.87,71.85,71.86,1900.0,53.0172,53.032,53.0172,53.0246,1900.0
2013-08-02 11:20:00,71.89,71.89,71.87,71.87,800.0,53.0467,53.0467,53.032,53.032,800.0
2013-08-02 11:25:00,71.9,71.92,71.9,71.91,4600.0,53.0541,53.0689,53.0541,53.0615,4600.0
2013-08-02 11:30:00,71.92,71.94,71.92,71.93,2500.0,53.0689,53.0836,53.0689,53.0763,2500.0
2013-08-02 11:35:00,71.94,71.97,71.94,71.95,6800.0,53.0836,53.1058,53.0836,53.091,6800.0
2013-08-02 11:40:00,71.95,71.97,71.94,71.94,4900.0,53.091,53.1058,53.0836,53.0836,4900.0
2013-08-02 11:45:00,71.94,71.94,71.93,71.93,7800.0,53.0836,53.0836,53.0763,53.0763,7800.0
2013-08-02 11:50:00,71.94,71.95,71.94,71.94,6000.0,53.0836,53.091,53.0836,53.0836,6000.0
2013-08-02 11:55:00,71.94,71.96,71.93,71.94,2800.0,53.0836,53.0984,53.0763,53.0836,2800.0
2013-08-02 12:00:00,71.95,71.97,71.95,71.95,8500.0,53.091,53.1058,53.091,53.091,8500.0
2013-08-02 12:05:00,71.94,71.96,71.94,71.95,13700.0,53.0836,53.0984,53.0836,53.091,13700.0
2013-08-02 12:10:00,71.95,71.96,71.94,71.95,7100.0,53.091,53.0984,53.0836,53.091,7100.0
2013-08-02 12:15:00,71.95,71.96,71.94,71.94,15500.0,53.091,53.0984,53.0836,53.0836,15500.0
2013-08-02 12:20:00,71.95,71.99,71.95,71.98,1700.0,53.091,53.1205,53.091,53.1131,1700.0
2013-08-02 12:25:00,71.97,71.97,71.95,71.95,2000.0,53.1058,53.1058,53.091,53.091,2000.0
2013-08-02 12:30:00,71.96,72.01,71.95,72.01,5100.0,53.0984,53.1353,53.091,53.1353,5100.0
2013-08-02 12:35:00,72.0,72.0,71.98,71.98,3000.0,53.1279,53.1279,53.1131,53.1131,3000.0
2013-08-02 12:40:00,71.98,71.98,71.98,71.98,300.0,53.1131,53.1131,53.1131,53.1131,300.0
2013-08-02 12:45:00,72.0,72.0,72.0,72.0,1200.0,53.1279,53.1279,53.1279,53.1279,1200.0
2013-08-02 12:50:00,72.01,72.01,72.0,72.0,900.0,53.1353,53.1353,53.1279,53.1279,900.0
2013-08-02 12:55:00,71.98,71.98,71.97,71.97,900.0,53.1131,53.1131,53.1058,53.1058,900.0
2013-08-02 13:00:00,71.98,71.98,71.95,71.95,1700.0,53.1131,53.1131,53.091,53.091,1700.0
2013-08-02 13:05:00,71.95,71.96,71.95,71.96,700.0,53.091,53.0984,53.091,53.0984,700.0
2013-08-02 13:10:00,71.97,71.99,71.95,71.98,46800.0,53.1058,53.1205,53.091,53.1131,46800.0
2013-08-02 13:15:00,71.99,72.02,71.98,72.01,11300.0,53.1205,53.1427,53.1131,53.1353,11300.0
2013-08-02 13:20:00,72.0,72.02,72.0,72.01,30400.0,53.1279,53.1427,53.1279,53.1353,30400.0
2013-08-02 13:25:00,72.02,72.02,72.0,72.0,3800.0,53.1427,53.1427,53.1279,53.1279,3800.0
2013-08-02 13:30:00,71.98,71.98,71.95,71.98,3000.0,53.1131,53.1131,53.091,53.1131,3000.0
2013-08-02 13:35:00,71.97,71.97,71.94,71.94,2300.0,53.1058,53.1058,53.0836,53.0836,2300.0
2013-08-02 13:40:00,71.93,71.95,71.93,71.95,2000.0,53.0763,53.091,53.0763,53.091,2000.0
2013-08-02 13:45:00,71.94,71.95,71.93,71.94,2900.0,53.0836,53.091,53.0763,53.0836,2900.0
2013-08-02 13:50:00,71.95,71.97,71.93,71.93,6400.0,53.091,53.1058,53.0763,53.0763,6400.0
2013-08-02 13:55:00,71.95,71.97,71.94,71.95,5300.0,53.091,53.1058,53.0836,53.091,5300.0
2013-08-02 14:00:00,71.96,71.97,71.96,71.97,14800.0,53.0984,53.1058,53.0984,53.1058,14800.0
2013-08-02 14:05:00,71.97,71.98,71.97,71.98,4300.0,53.1058,53.1131,53.1058,53.1131,4300.0
2013-08-02 14:10:00,71.97,72.0,71.97,71.98,4600.0,53.1058,53.1279,53.1058,53.1131,4600.0
2013-08-02 14:15:00,71.99,71.99,71.98,71.98,1400.0,53.1205,53.1205,53.1131,53.1131,1400.0
2013-08-02 14:20:00,71.96,71.97,71.95,71.95,1700.0,53.0984,53.1058,53.091,53.091,1700.0
2013-08-02 14:25:00,71.96,71.96,71.94,71.96,1600.0,53.0984,53.0984,53.0836,53.0984,1600.0
2013-08-02 14:30:00,71.97,71.97,71.94,71.95,2100.0,53.1058,53.1058,53.0836,53.091,2100.0
2013-08-02 14:35:00,71.94,71.99,71.92,71.97,15700.0,53.0836,53.1205,53.0689,53.1058,15700.0
2013-08-02 14:40:00,71.98,72.01,71.98,72.01,31900.0,53.1131,53.1353,53.1131,53.1353,31900.0
2013-08-02 14:45:00,72.01,72.01,71.99,72.0,500.0,53.1353,53.1353,53.1205,53.1279,500.0
2013-08-02 14:50:00,72.0,72.01,71.97,71.98,4900.0,53.1279,53.1353,53.1058,53.1131,4900.0
2013-08-02 14:55:00,71.97,72.01,71.97,71.99,2200.0,53.1058,53.1353,53.1058,53.1205,2200.0
2013-08-02 15:00:00,72.01,72.02,72.0,72.01,3400.0,53.1353,53.1427,53.1279,53.1353,3400.0
2013-08-02 15:05:00,72.01,72.02,71.98,72.0,2800.0,53.1353,53.1427,53.1131,53.1279,2800.0
2013-08-02 15:10:00,72.01,72.02,72.0,72.01,1400.0,53.1353,53.1427,53.1279,53.1353,1400.0
2013-08-02 15:15:00,72.0,72.01,72.0,72.0,400.0,53.1279,53.1353,53.1279,53.1279,400.0
2013-08-02 15:20:00,72.0,72.01,71.99,71.99,1800.0,53.1279,53.1353,53.1205,53.1205,1800.0
2013-08-02 15:25:00,72.0,72.04,72.0,72.03,2000.0,53.1279,53.1574,53.1279,53.15,2000.0
2013-08-02 15:30:00,72.02,72.05,72.01,72.04,1800.0,53.1427,53.1648,53.1353,53.1574,1800.0
2013-08-02 15:35:00,72.04,72.05,72.01,72.04,11400.0,53.1574,53.1648,53.1353,53.1574,11400.0
2013-08-02 15:40:00,72.04,72.06,72.04,72.06,1800.0,53.1574,53.1722,53.1574,53.1722,1800.0
2013-08-02 15:45:00,72.08,72.12,72.08,72.09,8900.0,53.1869,53.2165,53.1869,53.1943,8900.0
2013-08-02 15:50:00,72.1,72.12,72.08,72.1,4700.0,53.2017,53.2165,53.1869,53.2017,4700.0
2013-08-02 15:55:00,72.12,72.14,72.08,72.12,13000.0,53.2165,53.2312,53.1869,53.2165,13000.0
2013-08-05 09:30:00,71.98,71.98,71.9,71.96,15600.0,53.1131,53.1131,53.0541,53.0984,15600.0
2013-08-05 09:35:00,71.92,71.93,71.86,71.92,5100.0,53.0689,53.0763,53.0246,53.0689,5100.0
2013-08-05 09:40:00,71.9,71.9,71.9,71.9,1300.0,53.0541,53.0541,53.0541,53.0541,1300.0
2013-08-05 09:45:00,71.85,71.87,71.85,71.87,1100.0,53.0172,53.032,53.0172,53.032,1100.0
2013-08-05 09:50:00,71.86,71.95,71.86,71.95,800.0,53.0246,53.091,53.0246,53.091,800.0
2013-08-05 09:55:00,71.93,72.0,71.93,72.0,2000.0,53.0763,53.1279,53.0763,53.1279,2000.0
2013-08-05 10:00:00,71.98,72.03,71.97,71.98,7000.0,53.1131,53.15,53.1058,53.1131,7000.0
2013-08-05 10:05:00,72.01,72.01,71.98,71.98,2800.0,53.1353,53.1353,53.1131,53.1131,2800.0
2013-08-05 10:10:00,71.98,72.01,71.98,72.01,2100.0,53.1131,53.1353,53.1131,53.1353,2100.0
2013-08-05 10:15:00,72.03,72.03,72.0,72.0,2500.0,53.15,53.15,53.1279,53.1279,2500.0
2013-08-05 10:20:00,72.0,72.0,71.99,72.0,3800.0,53.1279,53.1279,53.1205,53.1279,3800.0
2013-08-05 10:25:00,71.99,72.01,71.99,72.0,800.0,53.1205,53.1353,53.1205,53.1279,800.0
2013-08-05 10:30:00,72.01,72.07,72.01,72.07,2900.0,53.1353,53.1796,53.1353,53.1796,2900.0
2013-08-05 10:35:00,72.08,72.08,72.04,72.06,9300.0,53.1869,53.1869,53.1574,53.1722,9300.0
2013-08-05 10:40:00,72.07,72.1,72.07,72.09,1800.0,53.1796,53.2017,53.1796,53.1943,1800.0
2013-08-05 10:45:00,72.09,72.1,72.07,72.07,6400.0,53.1943,53.2017,53.1796,53.1796,6400.0
2013-08-05 10:50:00,72.07,72.07,72.05,72.05,500.0,53.1796,53.1796,53.1648,53.1648,500.0
2013-08-05 10:55:00,72.06,72.06,72.04,72.05,4000.0,53.1722,53.1722,53.1574,53.1648,4000.0
2013-08-05 11:00:00,72.04,72.07,72.04,72.06,2000.0,53.1574,53.1796,53.1574,53.1722,2000.0
2013-08-05 11:05:00,72.06,72.06,72.03,72.04,4800.0,53.1722,53.1722,53.15,53.1574,4800.0
2013-08-05 11:10:00,72.05,72.05,72.02,72.03,16200.0,53.1648,53.1648,53.1427,53.15,16200.0
2013-08-05 11:15:00,72.05,72.05,72.03,72.04,4600.0,53.1648,53.1648,53.15,53.1574,4600.0
2013-08-05 11:20:00,72.04,72.04,72.03,72.04,3000.0,53.1574,53.1574,53.15,53.1574,3000.0
2013-08-05 11:25:00,72.05,72.06,72.05,72.05,10100.0,53.1648,53.1722,53.1648,53.1648,10100.0
2013-08-05 11:30:00,72.04,72.04,71.98,71.99,4800.0,53.1574,53.1574,53.1131,53.1205,4800.0
2013-08-05 11:35:00,72.0,72.01,71.99,72.0,9000.0,53.1279,53.1353,53.1205,53.1279,9000.0
2013-08-05 11:40:00,71.99,72.0,71.99,71.99,3900.0,53.1205,53.1279,53.1205,53.1205,3900.0
2013-08-05 11:45:00,72.0,72.0,71.97,72.0,11600.0,53.1279,53.1279,53.1058,53.1279,11600.0
2013-08-05 11:50:00,72.0,72.0,71.99,71.99,200.0,53.1279,53.1279,53.1205,53.1205,200.0
2013-08-05 11:55:00,71.99,72.01,71.99,72.0,2800.0,53.1205,53.1353,53.1205,53.1279,2800.0
2013-08-05 12:00:00,72.0,72.01,71.98,72.0,1600.0,53.1279,53.1353,53.1131,53.1279,1600.0
2013-08-05 12:05:00,72.0,72.0,71.98,72.0,3400.0,53.1279,53.1279,53.1131,53.1279,3400.0
2013-08-05 12:10:00,72.0,72.03,71.99,72.02,4900.0,53.1279,53.15,53.1205,53.1427,4900.0
2013-08-05 12:15:00,72.03,72.03,72.03,72.03,3700.0,53.15,53.15,53.15,53.15,3700.0
2013-08-05 12:20:00,72.02,72.04,72.02,72.04,1800.0,53.1427,53.1574,53.1427,53.1574,1800.0
2013-08-05 12:25:00,72.03,72.03,72.01,72.01,4500.0,53.15,53.15,53.1353,53.1353,4500.0
2013-08-05 12:30:00,71.99,72.0,71.99,71.99,2700.0,53.1205,53.1279,53.1205,53.1205,2700.0
2013-08-05 12:35:00,72.0,72.0,71.95,71.96,3700.0,53.1279,53.1279,53.091,53.0984,3700.0
2013-08-05 12:40:00,71.96,71.96,71.95,71.95,1000.0,53.0984,53.0984,53.091,53.091,1000.0
2013-08-05 12:45:00,71.95,71.96,71.95,71.95,3600.0,53.091,53.0984,53.091,53.091,3600.0
2013-08-05 12:50:00,71.95,71.96,71.95,71.95,3100.0,53.091,53.0984,53.091,53.091,3100.0
2013-08-05 12:55:00,71.96,71.96,71.95,71.96,2200.0,53.0984,53.0984,53.091,53.0984,2200.0
2013-08-05 13:00:00,71.97,71.97,71.93,71.93,7600.0,53.1058,53.1058,53.0763,53.0763,7600.0
2013-08-05 13:05:00,71.94,71.94,71.87,71.87,8300.0,53.0836,53.0836,53.032,53.032,8300.0
2013-08-05 13:10:00,71.88,71.89,71.87,71.88,2500.0,53.0394,53.0467,53.032,53.0394,2500.0
2013-08-05 13:15:00,71.88,71.91,71.88,71.88,4900.0,53.0394,53.0615,53.0394,53.0394,4900.0
2013-08-05 13:20:00,71.89,71.93,71.89,71.93,8600.0,53.0467,53.0763,53.0467,53.0763,8600.0
2013-08-05 13:25:00,71.93,71.94,71.91,71.93,13900.0,53.0763,53.0836,53.0615,53.0763,13900.0
2013-08-05 13:30:00,71.92,71.93,71.92,71.92,4800.0,53.0689,53.0763,53.0689,53.0689,4800.0
2013-08-05 13:35:00,71.93,71.93,71.9,71.9,4300.0,53.0763,53.0763,53.0541,53.0541,4300.0
2013-08-05 13:40:00,71.91,71.91,71.9,71.91,2800.0,53.0615,53.0615,53.0541,53.0615,2800.0
2013-08-05 13:45:00,71.91,71.93,71.9,71.92,2600.0,53.0615,53.0763,53.0541,53.0689,2600.0
2013-08-05 13:50:00,71.93,71.93,71.91,71.93,7400.0,53.0763,53.0763,53.0615,53.0763,7400.0
2013-08-05 13:55:00,71.93,71.96,71.93,71.93,4000.0,53.0763,53.0984,53.0763,53.0763,4000.0
2013-08-05 14:00:00,71.92,71.92,71.9,71.91,1900.0,53.0689,53.0689,53.0541,53.0615,1900.0
2013-08-05 14:05:00,71.9,71.94,71.9,71.93,16500.0,53.0541,53.0836,53.0541,53.0763,16500.0
2013-08-05 14:10:00,71.93,71.96,71.92,71.95,5700.0,53.0763,53.0984,53.0689,53.091,5700.0
2013-08-05 14:15:00,71.95,71.96,71.93,71.93,3100.0,53.091,53.0984,53.0763,53.0763,3100.0
2013-08-05 14:20:00,71.93,71.93,71.91,71.91,6200.0,53.0763,53.0763,53.0615,53.0615,6200.0
2013-08-05 14:25:00,71.9,71.93,71.88,71.9,202400.0,53.0541,53.0763,53.0394,53.0541,202400.0
2013-08-05 14:30:00,71.91,71.92,71.91,71.92,15700.0,53.0615,53.0689,53.0615,53.0689,15700.0
2013-08-05 14:35:00,71.92,71.92,71.91,71.92,19800.0,53.0689,53.0689,53.0615,53.0689,19800.0
2013-08-05 14:40:00,71.92,71.93,71.91,71.93,9700.0,53.0689,53.0763,53.0615,53.0763,9700.0
2013-08-05 14:45:00,71.93,71.94,71.9,71.93,12000.0,53.0763,53.0836,53.0541,53.0763,12000.0
2013-08-05 14:50:00,71.93,71.95,71.92,71.92,3900.0,53.0763,53.091,53.0689,53.0689,3900.0
2013-08-05 14:55:00,71.93,71.94,71.93,71.94,3300.0,53.0763,53.0836,53.0763,53.0836,3300.0
2013-08-05 15:00:00,71.95,71.95,71.92,71.93,10000.0,53.091,53.091,53.0689,53.0763,10000.0
2013-08-05 15:05:00,71.93,71.94,71.91,71.93,2000.0,53.0763,53.0836,53.0615,53.0763,2000.0
2013-08-05 15:10:00,71.93,71.94,71.91,71.93,4900.0,53.0763,53.0836,53.0615,53.0763,4900.0
2013-08-05 15:15:00,71.93,71.96,71.93,71.95,4300.0,53.0763,53.0984,53.0763,53.091,4300.0
2013-08-05 15:20:00,71.95,71.97,71.94,71.95,2100.0,53.091,53.1058,53.0836,53.091,2100.0
2013-08-05 15:25:00,71.95,71.99,71.95,71.99,3500.0,53.091,53.1205,53.091,53.1205,3500.0
2013-08-05 15:30:00,71.99,71.99,71.97,71.98,1600.0,53.1205,53.1205,53.1058,53.1131,1600.0
2013-08-05 15:35:00,71.98,71.99,71.98,71.98,1900.0,53.1131,53.1205,53.1131,53.1131,1900.0
2013-08-05 15:40:00,71.97,72.0,71.97,71.98,900.0,53.1058,53.1279,53.1058,53.1131,900.0
2013-08-05 15:45:00,72.0,72.0,71.97,71.97,3800.0,53.1279,53.1279,53.1058,53.1058,3800.0
2013-08-05 15:50:00,71.98,71.99,71.94,71.95,4700.0,53.1131,53.1205,53.0836,53.091,4700.0
2013-08-05 15:55:00,71.97,71.98,71.94,71.98,19500.0,53.1058,53.1131,53.0836,53.1131,19500.0
2013-08-06 09:30:00,71.88,71.91,71.83,71.83,14500.0,53.0394,53.0615,53.0025,53.0025,14500.0
2013-08-06 09:35:00,71.87,71.9,71.81,71.82,2100.0,53.032,53.0541,52.9877,52.9951,2100.0
2013-08-06 09:40:00,71.81,71.81,71.77,71.78,7400.0,52.9877,52.9877,52.9582,52.9656,7400.0
2013-08-06 09:45:00,71.74,71.75,71.7,71.7,5800.0,52.9361,52.9434,52.9065,52.9065,5800.0
2013-08-06 09:50:00,71.71,71.71,71.64,71.67,8000.0,52.9139,52.9139,52.8623,52.8844,8000.0
2013-08-06 09:55:00,71.67,71.72,71.66,71.72,5600.0,52.8844,52.9213,52.877,52.9213,5600.0
2013-08-06 10:00:00,71.7,71.7,71.68,71.68,900.0,52.9065,52.9065,52.8918,52.8918,900.0
2013-08-06 10:05:00,71.68,71.68,71.63,71.64,3400.0,52.8918,52.8918,52.8549,52.8623,3400.0
2013-08-06 10:10:00,71.6,71.61,71.57,71.61,900.0,52.8328,52.8401,52.8106,52.8401,900.0
2013-08-06 10:15:00,71.62,71.64,71.62,71.64,3100.0,52.8475,52.8623,52.8475,52.8623,3100.0
2013-08-06 10:20:00,71.62,71.62,71.59,71.6,1900.0,52.8475,52.8475,52.8254,52.8328,1900.0
2013-08-06 10:25:00,71.57,71.6,71.57,71.58,1000.0,52.8106,52.8328,52.8106,52.818,1000.0
2013-08-06 10:30:00,71.5,71.51,71.44,71.44,1700.0,52.759,52.7663,52.7147,52.7147,1700.0
2013-08-06 10:35:00,71.45,71.47,71.45,71.46,1900.0,52.7221,52.7368,52.7221,52.7294,1900.0
2013-08-06 10:40:00,71.46,71.49,71.44,71.49,1900.0,52.7294,52.7516,52.7147,52.7516,1900.0
2013-08-06 10:45:00,71.49,71.52,71.49,71.51,1200.0,52.7516,52.7737,52.7516,52.7663,1200.0
2013-08-06 10:50:00,71.48,71.49,71.46,71.46,500.0,52.7442,52.7516,52.7294,52.7294,500.0
2013-08-06 10:55:00,71.47,71.49,71.43,71.43,2100.0,52.7368,52.7516,52.7073,52.7073,2100.0
2013-08-06 11:00:00,71.42,71.47,71.41,71.45,2800.0,52.6999,52.7368,52.6926,52.7221,2800.0
2013-08-06 11:05:00,71.46,71.48,71.46,71.46,1700.0,52.7294,52.7442,52.7294,52.7294,1700.0
2013-08-06 11:10:00,71.46,71.51,71.46,71.49,1000.0,52.7294,52.7663,52.7294,52.7516,1000.0
2013-08-06 11:15:00,71.51,71.52,71.49,71.51,7100.0,52.7663,52.7737,52.7516,52.7663,7100.0
2013-08-06 11:20:00,71.52,71.53,71.5,71.5,1700.0,52.7737,52.7811,52.759,52.759,1700.0
2013-08-06 11:25:00,71.52,71.55,71.52,71.55,1000.0,52.7737,52.7959,52.7737,52.7959,1000.0
2013-08-06 11:30:00,71.54,71.55,71.54,71.55,1300.0,52.7885,52.7959,52.7885,52.7959,1300.0
2013-08-06 11:35:00,71.53,71.53,71.53,71.53,1200.0,52.7811,52.7811,52.7811,52.7811,1200.0
2013-08-06 11:40:00,71.55,71.56,71.53,71.54,2600.0,52.7959,52.8032,52.7811,52.7885,2600.0
2013-08-06 11:45:00,71.56,71.56,71.54,71.54,2000.0,52.8032,52.8032,52.7885,52.7885,2000.0
2013-08-06 11:50:00,71.54,71.56,71.53,71.54,2500.0,52.7885,52.8032,52.7811,52.7885,2500.0
2013-08-06 11:55:00,71.54,71.57,71.54,71.56,600.0,52.7885,52.8106,52.7885,52.8032,600.0
2013-08-06 12:00:00,71.56,71.6,71.56,71.58,3100.0,52.8032,52.8328,52.8032,52.818,3100.0
2013-08-06 12:05:00,71.56,71.57,71.56,71.57,3400.0,52.8032,52.8106,52.8032,52.8106,3400.0
2013-08-06 12:10:00,71.57,71.57,71.57,71.57,0.0,52.8106,52.8106,52.8106,52.8106,0.0
2013-08-06 12:15:00,71.51,71.51,71.48,71.49,600.0,52.7663,52.7663,52.7442,52.7516,600.0
2013-08-06 12:20:00,71.48,71.51,71.48,71.51,400.0,52.7442,52.7663,52.7442,52.7663,400.0
2013-08-06 12:25:00,71.5,71.5,71.5,71.5,500.0,52.759,52.759,52.759,52.759,500.0
2013-08-06 12:30:00,71.53,71.54,71.52,71.53,1700.0,52.7811,52.7885,52.7737,52.7811,1700.0
2013-08-06 12:35:00,71.53,71.54,71.52,71.54,1300.0,52.7811,52.7885,52.7737,52.7885,1300.0
2013-08-06 12:40:00,71.55,71.59,71.55,71.59,8300.0,52.7959,52.8254,52.7959,52.8254,8300.0
2013-08-06 12:45:00,71.58,71.6,71.58,71.6,600.0,52.818,52.8328,52.818,52.8328,600.0
2013-08-06 12:50:00,71.61,71.61,71.59,71.59,1700.0,52.8401,52.8401,52.8254,52.8254,1700.0
2013-08-06 12:55:00,71.61,71.62,71.61,71.62,1700.0,52.8401,52.8475,52.8401,52.8475,1700.0
2013-08-06 13:00:00,71.6,71.6,71.6,71.6,100.0,52.8328,52.8328,52.8328,52.8328,100.0
2013-08-06 13:05:00,71.6,71.6,71.6,71.6,0.0,52.8328,52.8328,52.8328,52.8328,0.0
2013-08-06 13:10:00,71.6,71.62,71.6,71.62,3300.0,52.8328,52.8475,52.8328,52.8475,3300.0
2013-08-06 13:15:00,71.63,71.63,71.6,71.61,5400.0,52.8549,52.8549,52.8328,52.8401,5400.0
2013-08-06 13:20:00,71.64,71.64,71.61,71.63,16500.0,52.8623,52.8623,52.8401,52.8549,16500.0
2013-08-06 13:25:00,71.62,71.62,71.62,71.62,100.0,52.8475,52.8475,52.8475,52.8475,100.0
2013-08-06 13:30:00,71.63,71.63,71.62,71.62,9000.0,52.8549,52.8549,52.8475,52.8475,9000.0
2013-08-06 13:35:00,71.61,71.62,71.59,71.59,7700.0,52.8401,52.8475,52.8254,52.8254,7700.0
2013-08-06 13:40:00,71.6,71.6,71.57,71.57,6900.0,52.8328,52.8328,52.8106,52.8106,6900.0
2013-08-06 13:45:00,71.58,71.58,71.55,71.55,4600.0,52.818,52.818,52.7959,52.7959,4600.0
2013-08-06 13:50:00,71.53,71.55,71.53,71.55,3000.0,52.7811,52.7959,52.7811,52.7959,3000.0
2013-08-06 13:55:00,71.55,71.56,71.55,71.55,4400.0,52.7959,52.8032,52.7959,52.7959,4400.0
2013-08-06 14:00:00,71.55,71.55,71.51,71.53,3600.0,52.7959,52.7959,52.7663,52.7811,3600.0
2013-08-06 14:05:00,71.51,71.53,71.5,71.51,13000.0,52.7663,52.7811,52.759,52.7663,13000.0
2013-08-06 14:10:00,71.52,71.52,71.5,71.5,3200.0,52.7737,52.7737,52.759,52.759,3200.0
2013-08-06 14:15:00,71.5,71.51,71.48,71.49,11100.0,52.759,52.7663,52.7442,52.7516,11100.0
2013-08-06 14:20:00,71.48,71.5,71.48,71.49,500.0,52.7442,52.759,52.7442,52.7516,500.0
2013-08-06 14:25:00,71.58,71.58,71.57,71.57,2900.0,52.818,52.818,52.8106,52.8106,2900.0
2013-08-06 14:30:00,71.57,71.58,71.55,71.55,5000.0,52.8106,52.818,52.7959,52.7959,5000.0
2013-08-06 14:35:00,71.55,71.55,71.54,71.55,5100.0,52.7959,52.7959,52.7885,52.7959,5100.0
2013-08-06 14:40:00,71.54,71.54,71.5,71.51,2800.0,52.7885,52.7885,52.759,52.7663,2800.0
2013-08-06 14:45:00,71.53,71.54,71.5,71.51,5500.0,52.7811,52.7885,52.759,52.7663,5500.0
2013-08-06 14:50:00,71.52,71.55,71.52,71.55,6200.0,52.7737,52.7959,52.7737,52.7959,6200.0
2013-08-06 14:55:00,71.54,71.54,71.53,71.53,2700.0,52.7885,52.7885,52.7811,52.7811,2700.0
2013-08-06 15:00:00,71.55,71.56,71.54,71.56,4400.0,52.7959,52.8032,52.7885,52.8032,4400.0
2013-08-06 15:05:00,71.56,71.57,71.53,71.54,5600.0,52.8032,52.8106,52.7811,52.7885,5600.0
2013-08-06 15:10:00,71.54,71.57,71.54,71.56,2700.0,52.7885,52.8106,52.7885,52.8032,2700.0
2013-08-06 15:15:00,71.57,71.57,71.54,71.54,2800.0,52.8106,52.8106,52.7885,52.7885,2800.0
2013-08-06 15:20:00,71.56,71.57,71.55,71.55,3800.0,52.8032,52.8106,52.7959,52.7959,3800.0
2013-08-06 15:25:00,71.55,71.57,71.55,71.55,9700.0,52.7959,52.8106,52.7959,52.7959,9700.0
2013-08-06 15:30:00,71.54,71.55,71.54,71.54,3100.0,52.7885,52.7959,52.7885,52.7885,3100.0
2013-08-06 15:35:00,71.53,71.54,71.52,71.54,14500.0,52.7811,52.7885,52.7737,52.7885,14500.0
2013-08-06 15:40:00,71.55,71.58,71.55,71.57,3200.0,52.7959,52.818,52.7959,52.8106,3200.0
2013-08-06 15:45:00,71.57,71.58,71.55,71.56,7000.0,52.8106,52.818,52.7959,52.8032,7000.0
2013-08-06 15:50:00,71.55,71.55,71.49,71.5,6600.0,52.7959,52.7959,52.7516,52.759,6600.0
2013-08-06 15:55:00,71.5,71.55,71.5,71.55,14800.0,52.759,52.7959,52.759,52.7959,14800.0
2013-08-07 09:30:00,71.29,71.29,71.25,71.25,16900.0,52.604,52.604,52.5745,52.5745,16900.0
2013-08-07 09:35:00,71.26,71.31,71.26,71.3,4800.0,52.5819,52.6188,52.5819,52.6114,4800.0
2013-08-07 09:40:00,71.3,71.31,71.28,71.31,1100.0,52.6114,52.6188,52.5966,52.6188,1100.0
2013-08-07 09:45:00,71.39,71.39,71.36,71.39,2100.0,52.6778,52.6778,52.6557,52.6778,2100.0
2013-08-07 09:50:00,71.37,71.37,71.34,71.34,500.0,52.663,52.663,52.6409,52.6409,500.0
2013-08-07 09:55:00,71.32,71.32,71.19,71.2,2000.0,52.6261,52.6261,52.5302,52.5376,2000.0
2013-08-07 10:00:00,71.18,71.18,71.13,71.15,2600.0,52.5228,52.5228,52.4859,52.5007,2600.0
2013-08-07 10:05:00,71.15,71.19,71.13,71.18,1100.0,52.5007,52.5302,52.4859,52.5228,1100.0
2013-08-07 10:10:00,71.17,71.17,71.11,71.12,6500.0,52.5155,52.5155,52.4712,52.4786,6500.0
2013-08-07 10:15:00,71.15,71.16,71.12,71.16,5900.0,52.5007,52.5081,52.4786,52.5081,5900.0
2013-08-07 10:20:00,71.17,71.17,71.13,71.16,4500.0,52.5155,52.5155,52.4859,52.5081,4500.0
2013-08-07 10:25:00,71.15,71.17,71.13,71.15,5000.0,52.5007,52.5155,52.4859,52.5007,5000.0
2013-08-07 10:30:00,71.14,71.15,71.11,71.15,4900.0,52.4933,52.5007,52.4712,52.5007,4900.0
2013-08-07 10:35:00,71.14,71.17,71.14,71.16,5300.0,52.4933,52.5155,52.4933,52.5081,5300.0
2013-08-07 10:40:00,71.15,71.23,71.15,71.23,4300.0,52.5007,52.5597,52.5007,52.5597,4300.0
2013-08-07 10:45:00,71.21,71.22,71.21,71.22,2300.0,52.545,52.5524,52.545,52.5524,2300.0
2013-08-07 10:50:00,71.23,71.25,71.21,71.21,6600.0,52.5597,52.5745,52.545,52.545,6600.0
2013-08-07 10:55:00,71.22,71.23,71.22,71.23,1700.0,52.5524,52.5597,52.5524,52.5597,1700.0
2013-08-07 11:00:00,71.24,71.24,71.23,71.24,3200.0,52.5671,52.5671,52.5597,52.5671,3200.0
2013-08-07 11:05:00,71.24,71.24,71.23,71.24,3900.0,52.5671,52.5671,52.5597,52.5671,3900.0
2013-08-07 11:10:00,71.24,71.27,71.24,71.26,4300.0,52.5671,52.5892,52.5671,52.5819,4300.0
2013-08-07 11:15:00,71.26,71.27,71.23,71.25,7100.0,52.5819,52.5892,52.5597,52.5745,7100.0
2013-08-07 11:20:00,71.24,71.25,71.23,71.24,5300.0,52.5671,52.5745,52.5597,52.5671,5300.0
2013-08-07 11:25:00,71.23,71.25,71.21,71.21,25100.0,52.5597,52.5745,52.545,52.545,25100.0
2013-08-07 11:30:00,71.21,71.22,71.19,71.2,3700.0,52.545,52.5524,52.5302,52.5376,3700.0
2013-08-07 11:35:00,71.22,71.22,71.19,71.19,1600.0,52.5524,52.5524,52.5302,52.5302,1600.0
2013-08-07 11:40:00,71.18,71.21,71.17,71.19,17900.0,52.5228,52.545,52.5155,52.5302,17900.0
2013-08-07 11:45:00,71.19,71.2,71.16,71.19,25600.0,52.5302,52.5376,52.5081,52.5302,25600.0
2013-08-07 11:50:00,71.18,71.23,71.18,71.23,3800.0,52.5228,52.5597,52.5228,52.5597,3800.0
2013-08-07 11:55:00,71.22,71.23,71.21,71.22,8900.0,52.5524,52.5597,52.545,52.5524,8900.0
2013-08-07 12:00:00,71.22,71.25,71.22,71.25,1000.0,52.5524,52.5745,52.5524,52.5745,1000.0
2013-08-07 12:05:00,71.23,71.23,71.23,71.23,900.0,52.5597,52.5597,52.5597,52.5597,900.0
2013-08-07 12:10:00,71.24,71.24,71.24,71.24,600.0,52.5671,52.5671,52.5671,52.5671,600.0
2013-08-07 12:15:00,71.25,71.26,71.23,71.26,1400.0,52.5745,52.5819,52.5597,52.5819,1400.0
2013-08-07 12:20:00,71.26,71.27,71.26,71.26,3200.0,52.5819,52.5892,52.5819,52.5819,3200.0
2013-08-07 12:25:00,71.25,71.26,71.24,71.26,800.0,52.5745,52.5819,52.5671,52.5819,800.0
2013-08-07 12:30:00,71.26,71.28,71.26,71.28,300.0,52.5819,52.5966,52.5819,52.5966,300.0
2013-08-07 12:35:00,71.29,71.32,71.29,71.32,1300.0,52.604,52.6261,52.604,52.6261,1300.0
2013-08-07 12:40:00,71.33,71.34,71.33,71.33,500.0,52.6335,52.6409,52.6335,52.6335,500.0
2013-08-07 12:45:00,71.34,71.35,71.32,71.33,1000.0,52.6409,52.6483,52.6261,52.6335,1000.0
2013-08-07 12:50:00,71.33,71.34,71.33,71.33,3000.0,52.6335,52.6409,52.6335,52.6335,3000.0
2013-08-07 12:55:00,71.32,71.33,71.32,71.33,600.0,52.6261,52.6335,52.6261,52.6335,600.0
2013-08-07 13:00:00,71.36,71.36,71.35,71.35,1200.0,52.6557,52.6557,52.6483,52.6483,1200.0
2013-08-07 13:05:00,71.35,71.35,71.34,71.34,2200.0,52.6483,52.6483,52.6409,52.6409,2200.0
2013-08-07 13:10:00,71.37,71.38,71.36,71.37,1300.0,52.663,52.6704,52.6557,52.663,1300.0
2013-08-07 13:15:00,71.37,71.38,71.34,71.35,2900.0,52.663,52.6704,52.6409,52.6483,2900.0
2013-08-07 13:20:00,71.34,71.34,71.33,71.33,24400.0,52.6409,52.6409,52.6335,52.6335,24400.0
2013-08-07 13:25:00,71.35,71.4,71.34,71.38,8000.0,52.6483,52.6852,52.6409,52.6704,8000.0
2013-08-07 13:30:00,71.38,71.39,71.36,71.37,4100.0,52.6704,52.6778,52.6557,52.663,4100.0
2013-08-07 13:35:00,71.36,71.38,71.35,71.35,13800.0,52.6557,52.6704,52.6483,52.6483,13800.0
2013-08-07 13:40:00,71.36,71.36,71.33,71.33,2500.0,52.6557,52.6557,52.6335,52.6335,2500.0
2013-08-07 13:45:00,71.34,71.34,71.3,71.31,2600.0,52.6409,52.6409,52.6114,52.6188,2600.0
2013-08-07 13:50:00,71.29,71.31,71.29,71.31,1800.0,52.604,52.6188,52.604,52.6188,1800.0
2013-08-07 13:55:00,71.3,71.36,71.3,71.35,11500.0,52.6114,52.6557,52.6114,52.6483,11500.0
2013-08-07 14:00:00,71.36,71.37,71.35,71.37,3100.0,52.6557,52.663,52.6483,52.663,3100.0
2013-08-07 14:05:00,71.36,71.36,71.32,71.32,22200.0,52.6557,52.6557,52.6261,52.6261,22200.0
2013-08-07 14:10:00,71.33,71.37,71.33,71.37,17800.0,52.6335,52.663,52.6335,52.663,17800.0
2013-08-07 14:15:00,71.37,71.37,71.36,71.36,5300.0,52.663,52.663,52.6557,52.6557,5300.0
2013-08-07 14:20:00,71.34,71.34,71.26,71.27,35100.0,52.6409,52.6409,52.5819,52.5892,35100.0
2013-08-07 14:25:00,71.27,71.3,71.26,71.3,2700.0,52.5892,52.6114,52.5819,52.6114,2700.0
2013-08-07 14:30:00,71.31,71.31,71.29,71.3,2500.0,52.6188,52.6188,52.604,52.6114,2500.0
2013-08-07 14:35:00,71.28,71.31,71.28,71.3,1200.0,52.5966,52.6188,52.5966,52.6114,1200.0
2013-08-07 14:40:00,71.3,71.32,71.29,71.29,3800.0,52.6114,52.6261,52.604,52.604,3800.0
2013-08-07 14:45:00,71.29,71.3,71.28,71.3,2200.0,52.604,52.6114,52.5966,52.6114,2200.0
2013-08-07 14:50:00,71.3,71.31,71.29,71.31,3300.0,52.6114,52.6188,52.604,52.6188,3300.0
2013-08-07 14:55:00,71.31,71.34,71.31,71.32,3400.0,52.6188,52.6409,52.6188,52.6261,3400.0
2013-08-07 15:00:00,71.34,71.4,71.34,71.4,4800.0,52.6409,52.6852,52.6409,52.6852,4800.0
2013-08-07 15:05:00,71.39,71.39,71.37,71.39,22500.0,52.6778,52.6778,52.663,52.6778,22500.0
2013-08-07 15:10:00,71.4,71.44,71.4,71.42,6600.0,52.6852,52.7147,52.6852,52.6999,6600.0
2013-08-07 15:15:00,71.42,71.44,71.41,71.42,5600.0,52.6999,52.7147,52.6926,52.6999,5600.0
2013-08-07 15:20:00,71.42,71.43,71.4,71.4,4400.0,52.6999,52.7073,52.6852,52.6852,4400.0
2013-08-07 15:25:00,71.4,71.41,71.38,71.41,5600.0,52.6852,52.6926,52.6704,52.6926,5600.0
2013-08-07 15:30:00,71.42,71.42,71.36,71.36,6200.0,52.6999,52.6999,52.6557,52.6557,6200.0
2013-08-07 15:35:00,71.37,71.43,71.37,71.42,3900.0,52.663,52.7073,52.663,52.6999,3900.0
2013-08-07 15:40:00,71.42,71.43,71.41,71.41,3200.0,52.6999,52.7073,52.6926,52.6926,3200.0
2013-08-07 15:45:00,71.42,71.44,71.41,71.41,26600.0,52.6999,52.7147,52.6926,52.6926,26600.0
2013-08-07 15:50:00,71.41,71.41,71.33,71.33,5400.0,52.6926,52.6926,52.6335,52.6335,5400.0
2013-08-07 15:55:00,71.32,71.38,71.32,71.34,10800.0,52.6261,52.6704,52.6261,52.6409,10800.0
2013-08-08 09:30:00,71.73,71.83,71.68,71.68,10600.0,52.9287,53.0025,52.8918,52.8918,10600.0
2013-08-08 09:35:00,71.71,71.76,71.71,71.73,4400.0,52.9139,52.9508,52.9139,52.9287,4400.0
2013-08-08 09:40:00,71.72,71.76,71.68,71.68,4100.0,52.9213,52.9508,52.8918,52.8918,4100.0
2013-08-08 09:45:00,71.69,71.69,71.65,71.68,1400.0,52.8992,52.8992,52.8696,52.8918,1400.0
2013-08-08 09:50:00,71.65,71.65,71.63,71.63,2000.0,52.8696,52.8696,52.8549,52.8549,2000.0
2013-08-08 09:55:00,71.64,71.66,71.64,71.66,1000.0,52.8623,52.877,52.8623,52.877,1000.0
2013-08-08 10:00:00,71.67,71.67,71.63,71.64,1900.0,52.8844,52.8844,52.8549,52.8623,1900.0
2013-08-08 10:05:00,71.62,71.62,71.57,71.58,3900.0,52.8475,52.8475,52.8106,52.818,3900.0
2013-08-08 10:10:00,71.57,71.57,71.48,71.48,1000.0,52.8106,52.8106,52.7442,52.7442,1000.0
2013-08-08 10:15:00,71.46,71.48,71.46,71.48,3600.0,52.7294,52.7442,52.7294,52.7442,3600.0
2013-08-08 10:20:00,71.48,71.51,71.47,71.51,2700.0,52.7442,52.7663,52.7368,52.7663,2700.0
2013-08-08 10:25:00,71.52,71.52,71.51,71.51,1900.0,52.7737,52.7737,52.7663,52.7663,1900.0
2013-08-08 10:30:00,71.5,71.51,71.36,71.36,2900.0,52.759,52.7663,52.6557,52.6557,2900.0
2013-08-08 10:35:00,71.36,71.36,71.34,71.36,3500.0,52.6557,52.6557,52.6409,52.6557,3500.0
2013-08-08 10:40:00,71.36,71.36,71.33,71.33,2000.0,52.6557,52.6557,52.6335,52.6335,2000.0
2013-08-08 10:45:00,71.3,71.36,71.3,71.36,2900.0,52.6114,52.6557,52.6114,52.6557,2900.0
2013-08-08 10:50:00,71.35,71.38,71.35,71.38,600.0,52.6483,52.6704,52.6483,52.6704,600.0
2013-08-08 10:55:00,71.4,71.4,71.38,71.39,1300.0,52.6852,52.6852,52.6704,52.6778,1300.0
2013-08-08 11:00:00,71.39,71.39,71.35,71.35,12600.0,52.6778,52.6778,52.6483,52.6483,12600.0
2013-08-08 11:05:00,71.36,71.37,71.34,71.37,6900.0,52.6557,52.663,52.6409,52.663,6900.0
2013-08-08 11:10:00,71.38,71.38,71.36,71.37,4200.0,52.6704,52.6704,52.6557,52.663,4200.0
2013-08-08 11:15:00,71.37,71.38,71.33,71.34,3700.0,52.663,52.6704,52.6335,52.6409,3700.0
2013-08-08 11:20:00,71.35,71.4,71.35,71.39,7900.0,52.6483,52.6852,52.6483,52.6778,7900.0
2013-08-08 11:25:00,71.38,71.39,71.37,71.39,11700.0,52.6704,52.6778,52.663,52.6778,11700.0
2013-08-08 11:30:00,71.4,71.42,71.4,71.42,1000.0,52.6852,52.6999,52.6852,52.6999,1000.0
2013-08-08 11:35:00,71.43,71.44,71.41,71.42,5400.0,52.7073,52.7147,52.6926,52.6999,5400.0
2013-08-08 11:40:00,71.44,71.44,71.39,71.39,1400.0,52.7147,52.7147,52.6778,52.6778,1400.0
2013-08-08 11:45:00,71.4,71.42,71.39,71.41,2400.0,52.6852,52.6999,52.6778,52.6926,2400.0
2013-08-08 11:50:00,71.42,71.43,71.41,71.43,4600.0,52.6999,52.7073,52.6926,52.7073,4600.0
2013-08-08 11:55:00,71.43,71.46,71.43,71.46,3700.0,52.7073,52.7294,52.7073,52.7294,3700.0
2013-08-08 12:00:00,71.46,71.5,71.46,71.5,1900.0,52.7294,52.759,52.7294,52.759,1900.0
2013-08-08 12:05:00,71.52,71.52,71.51,71.51,300.0,52.7737,52.7737,52.7663,52.7663,300.0
2013-08-08 12:10:00,71.52,71.57,71.52,71.57,2900.0,52.7737,52.8106,52.7737,52.8106,2900.0
2013-08-08 12:15:00,71.6,71.63,71.6,71.62,1300.0,52.8328,52.8549,52.8328,52.8475,1300.0
2013-08-08 12:20:00,71.63,71.63,71.63,71.63,400.0,52.8549,52.8549,52.8549,52.8549,400.0
2013-08-08 12:25:00,71.61,71.62,71.61,71.62,400.0,52.8401,52.8475,52.8401,52.8475,400.0
2013-08-08 12:30:00,71.62,71.67,71.62,71.67,800.0,52.8475,52.8844,52.8475,52.8844,800.0
2013-08-08 12:35:00,71.68,71.69,71.68,71.69,1700.0,52.8918,52.8992,52.8918,52.8992,1700.0
2013-08-08 12:40:00,71.69,71.73,71.69,71.73,700.0,52.8992,52.9287,52.8992,52.9287,700.0
2013-08-08 12:45:00,71.73,71.74,71.71,71.71,1200.0,52.9287,52.9361,52.9139,52.9139,1200.0
2013-08-08 12:50:00,71.7,71.7,71.7,71.7,100.0,52.9065,52.9065,52.9065,52.9065,100.0
2013-08-08 12:55:00,71.71,71.72,71.7,71.71,2900.0,52.9139,52.9213,52.9065,52.9139,2900.0
2013-08-08 13:00:00,71.72,71.74,71.72,71.74,4300.0,52.9213,52.9361,52.9213,52.9361,4300.0
2013-08-08 13:05:00,71.77,71.77,71.74,71.75,2400.0,52.9582,52.9582,52.9361,52.9434,2400.0
2013-08-08 13:10:00,71.72,71.72,71.69,71.71,5600.0,52.9213,52.9213,52.8992,52.9139,5600.0
2013-08-08 13:15:00,71.71,71.71,71.69,71.69,15700.0,52.9139,52.9139,52.8992,52.8992,15700.0
2013-08-08 13:20:00,71.7,71.71,71.69,71.71,6900.0,52.9065,52.9139,52.8992,52.9139,6900.0
2013-08-08 13:25:00,71.71,71.72,71.7,71.71,2700.0,52.9139,52.9213,52.9065,52.9139,2700.0
2013-08-08 13:30:00,71.71,71.72,71.7,71.72,2700.0,52.9139,52.9213,52.9065,52.9213,2700.0
2013-08-08 13:35:00,71.7,71.71,71.7,71.7,2100.0,52.9065,52.9139,52.9065,52.9065,2100.0
2013-08-08 13:40:00,71.69,71.7,71.68,71.69,16600.0,52.8992,52.9065,52.8918,52.8992,16600.0
2013-08-08 13:45:00,71.69,71.71,71.69,71.71,1300.0,52.8992,52.9139,52.8992,52.9139,1300.0
2013-08-08 13:50:00,71.68,71.71,71.68,71.71,400.0,52.8918,52.9139,52.8918,52.9139,400.0
2013-08-08 13:55:00,71.72,71.73,71.71,71.73,6200.0,52.9213,52.9287,52.9139,52.9287,6200.0
2013-08-08 14:00:00,71.74,71.76,71.73,71.73,4800.0,52.9361,52.9508,52.9287,52.9287,4800.0
2013-08-08 14:05:00,71.74,71.74,71.72,71.73,11900.0,52.9361,52.9361,52.9213,52.9287,11900.0
2013-08-08 14:10:00,71.71,71.73,71.71,71.73,4500.0,52.9139,52.9287,52.9139,52.9287,4500.0
2013-08-08 14:15:00,71.73,71.74,71.71,71.71,1700.0,52.9287,52.9361,52.9139,52.9139,1700.0
2013-08-08 14:20:00,71.72,71.74,71.71,71.73,6200.0,52.9213,52.9361,52.9139,52.9287,6200.0
2013-08-08 14:25:00,71.73,71.78,71.73,71.78,11500.0,52.9287,52.9656,52.9287,52.9656,11500.0
2013-08-08 14:30:00,71.78,71.78,71.74,71.74,8600.0,52.9656,52.9656,52.9361,52.9361,8600.0
2013-08-08 14:35:00,71.74,71.75,71.73,71.75,3800.0,52.9361,52.9434,52.9287,52.9434,3800.0
2013-08-08 14:40:00,71.76,71.77,71.75,71.77,1700.0,52.9508,52.9582,52.9434,52.9582,1700.0
2013-08-08 14:45:00,71.76,71.77,71.75,71.75,1800.0,52.9508,52.9582,52.9434,52.9434,1800.0
2013-08-08 14:50:00,71.75,71.76,71.71,71.71,4700.0,52.9434,52.9508,52.9139,52.9139,4700.0
2013-08-08 14:55:00,71.71,71.73,71.71,71.73,3800.0,52.9139,52.9287,52.9139,52.9287,3800.0
2013-08-08 15:00:00,71.73,71.75,71.72,71.74,5600.0,52.9287,52.9434,52.9213,52.9361,5600.0
2013-08-08 15:05:00,71.73,71.75,71.72,71.74,8000.0,52.9287,52.9434,52.9213,52.9361,8000.0
2013-08-08 15:10:00,71.74,71.74,71.7,71.7,2600.0,52.9361,52.9361,52.9065,52.9065,2600.0
2013-08-08 15:15:00,71.72,71.72,71.7,71.7,1300.0,52.9213,52.9213,52.9065,52.9065,1300.0
2013-08-08 15:20:00,71.7,71.7,71.68,71.7,6500.0,52.9065,52.9065,52.8918,52.9065,6500.0
2013-08-08 15:25:00,71.7,71.71,71.68,71.71,3300.0,52.9065,52.9139,52.8918,52.9139,3300.0
2013-08-08 15:30:00,71.73,71.73,71.71,71.73,2300.0,52.9287,52.9287,52.9139,52.9287,2300.0
2013-08-08 15:35:00,71.72,71.75,71.7,71.74,3600.0,52.9213,52.9434,52.9065,52.9361,3600.0
2013-08-08 15:40:00,71.75,71.77,71.74,71.75,4200.0,52.9434,52.9582,52.9361,52.9434,4200.0
2013-08-08 15:45:00,71.74,71.75,71.72,71.74,9400.0,52.9361,52.9434,52.9213,52.9361,9400.0
2013-08-08 15:50:00,71.74,71.75,71.7,71.71,50100.0,52.9361,52.9434,52.9065,52.9139,50100.0
2013-08-08 15:55:00,71.71,71.72,71.7,71.7,12700.0,52.9139,52.9213,52.9065,52.9065,12700.0
2013-08-09 09:30:00,71.55,71.61,71.55,71.61,7200.0,52.7959,52.8401,52.7959,52.8401,7200.0
2013-08-09 09:35:00,71.68,71.7,71.68,71.7,2300.0,52.8918,52.9065,52.8918,52.9065,2300.0
2013-08-09 09:40:00,71.68,71.73,71.68,71.73,1400.0,52.8918,52.9287,52.8918,52.9287,1400.0
2013-08-09 09:45:00,71.74,71.78,71.74,71.75,1300.0,52.9361,52.9656,52.9361,52.9434,1300.0
2013-08-09 09:50:00,71.74,71.75,71.71,71.71,4500.0,52.9361,52.9434,52.9139,52.9139,4500.0
2013-08-09 09:55:00,71.74,71.74,71.74,71.74,100.0,52.9361,52.9361,52.9361,52.9361,100.0
2013-08-09 10:00:00,71.72,71.75,71.71,71.71,2200.0,52.9213,52.9434,52.9139,52.9139,2200.0
2013-08-09 10:05:00,71.72,71.72,71.61,71.63,2200.0,52.9213,52.9213,52.8401,52.8549,2200.0
2013-08-09 10:10:00,71.63,71.63,71.61,71.62,700.0,52.8549,52.8549,52.8401,52.8475,700.0
2013-08-09 10:15:00,71.65,71.65,71.57,71.57,3700.0,52.8696,52.8696,52.8106,52.8106,3700.0
2013-08-09 10:20:00,71.54,71.55,71.48,71.53,7400.0,52.7885,52.7959,52.7442,52.7811,7400.0
2013-08-09 10:25:00,71.52,71.52,71.49,71.52,6200.0,52.7737,52.7737,52.7516,52.7737,6200.0
2013-08-09 10:30:00,71.53,71.54,71.52,71.54,1600.0,52.7811,52.7885,52.7737,52.7885,1600.0
2013-08-09 10:35:00,71.51,71.53,71.5,71.53,1400.0,52.7663,52.7811,52.759,52.7811,1400.0
2013-08-09 10:40:00,71.53,71.57,71.53,71.57,2300.0,52.7811,52.8106,52.7811,52.8106,2300.0
2013-08-09 10:45:00,71.58,71.58,71.55,71.55,500.0,52.818,52.818,52.7959,52.7959,500.0
2013-08-09 10:50:00,71.56,71.57,71.47,71.49,4700.0,52.8032,52.8106,52.7368,52.7516,4700.0
2013-08-09 10:55:00,71.49,71.5,71.45,71.46,2900.0,52.7516,52.759,52.7221,52.7294,2900.0
2013-08-09 11:00:00,71.45,71.45,71.38,71.38,18100.0,52.7221,52.7221,52.6704,52.6704,18100.0
2013-08-09 11:05:00,71.38,71.38,71.34,71.37,6300.0,52.6704,52.6704,52.6409,52.663,6300.0
2013-08-09 11:10:00,71.38,71.41,71.37,71.39,12800.0,52.6704,52.6926,52.663,52.6778,12800.0
2013-08-09 11:15:00,71.4,71.4,71.36,71.38,2500.0,52.6852,52.6852,52.6557,52.6704,2500.0
2013-08-09 11:20:00,71.38,71.38,71.28,71.28,7500.0,52.6704,52.6704,52.5966,52.5966,7500.0
2013-08-09 11:25:00,71.28,71.28,71.19,71.25,5400.0,52.5966,52.5966,52.5302,52.5745,5400.0
2013-08-09 11:30:00,71.24,71.28,71.24,71.26,3000.0,52.5671,52.5966,52.5671,52.5819,3000.0
2013-08-09 11:35:00,71.28,71.3,71.28,71.3,3100.0,52.5966,52.6114,52.5966,52.6114,3100.0
2013-08-09 11:40:00,71.33,71.34,71.3,71.3,1600.0,52.6335,52.6409,52.6114,52.6114,1600.0
2013-08-09 11:45:00,71.33,71.37,71.32,71.37,3000.0,52.6335,52.663,52.6261,52.663,3000.0
2013-08-09 11:50:00,71.37,71.37,71.37,71.37,500.0,52.663,52.663,52.663,52.663,500.0
2013-08-09 11:55:00,71.36,71.4,71.36,71.37,2700.0,52.6557,52.6852,52.6557,52.663,2700.0
2013-08-09 12:00:00,71.36,71.36,71.34,71.34,3200.0,52.6557,52.6557,52.6409,52.6409,3200.0
2013-08-09 12:05:00,71.35,71.35,71.31,71.32,1700.0,52.6483,52.6483,52.6188,52.6261,1700.0
2013-08-09 12:10:00,71.37,71.42,71.37,71.42,600.0,52.663,52.6999,52.663,52.6999,600.0
2013-08-09 12:15:00,71.4,71.4,71.4,71.4,800.0,52.6852,52.6852,52.6852,52.6852,800.0
2013-08-09 12:20:00,71.4,71.44,71.4,71.4,2800.0,52.6852,52.7147,52.6852,52.6852,2800.0
2013-08-09 12:25:00,71.4,71.42,71.4,71.42,1000.0,52.6852,52.6999,52.6852,52.6999,1000.0
2013-08-09 12:30:00,71.43,71.47,71.43,71.47,1200.0,52.7073,52.7368,52.7073,52.7368,1200.0
2013-08-09 12:35:00,71.5,71.52,71.49,71.51,1900.0,52.759,52.7737,52.7516,52.7663,1900.0
2013-08-09 12:40:00,71.52,71.53,71.5,71.51,3200.0,52.7737,52.7811,52.759,52.7663,3200.0
2013-08-09 12:45:00,71.51,71.51,71.5,71.51,1500.0,52.7663,52.7663,52.759,52.7663,1500.0
2013-08-09 12:50:00,71.52,71.52,71.5,71.5,1500.0,52.7737,52.7737,52.759,52.759,1500.0
2013-08-09 12:55:00,71.49,71.49,71.47,71.47,5400.0,52.7516,52.7516,52.7368,52.7368,5400.0
2013-08-09 13:00:00,71.47,71.48,71.45,71.45,2200.0,52.7368,52.7442,52.7221,52.7221,2200.0
2013-08-09 13:05:00,71.46,71.46,71.45,71.46,1600.0,52.7294,52.7294,52.7221,52.7294,1600.0
2013-08-09 13:10:00,71.48,71.5,71.47,71.47,1300.0,52.7442,52.759,52.7368,52.7368,1300.0
2013-08-09 13:15:00,71.48,71.5,71.48,71.49,15800.0,52.7442,52.759,52.7442,52.7516,15800.0
2013-08-09 13:20:00,71.5,71.53,71.5,71.52,1500.0,52.759,52.7811,52.759,52.7737,1500.0
2013-08-09 13:25:00,71.52,71.58,71.52,71.58,900.0,52.7737,52.818,52.7737,52.818,900.0
2013-08-09 13:30:00,71.6,71.6,71.58,71.58,1000.0,52.8328,52.8328,52.818,52.818,1000.0
2013-08-09 13:35:00,71.59,71.59,71.57,71.58,4100.0,52.8254,52.8254,52.8106,52.818,4100.0
2013-08-09 13:40:00,71.58,71.6,71.58,71.59,5500.0,52.818,52.8328,52.818,52.8254,5500.0
2013-08-09 13:45:00,71.58,71.58,71.54,71.54,2300.0,52.818,52.818,52.7885,52.7885,2300.0
2013-08-09 13:50:00,71.54,71.58,71.54,71.58,6600.0,52.7885,52.818,52.7885,52.818,6600.0
2013-08-09 13:55:00,71.58,71.58,71.53,71.55,6100.0,52.818,52.818,52.7811,52.7959,6100.0
2013-08-09 14:00:00,71.54,71.57,71.53,71.55,2000.0,52.7885,52.8106,52.7811,52.7959,2000.0
2013-08-09 14:05:00,71.55,71.56,71.5,71.5,13300.0,52.7959,52.8032,52.759,52.759,13300.0
2013-08-09 14:10:00,71.5,71.53,71.5,71.53,10500.0,52.759,52.7811,52.759,52.7811,10500.0
2013-08-09 14:15:00,71.53,71.56,71.47,71.54,16800.0,52.7811,52.8032,52.7368,52.7885,16800.0
2013-08-09 14:20:00,71.55,71.56,71.54,71.56,3400.0,52.7959,52.8032,52.7885,52.8032,3400.0
2013-08-09 14:25:00,71.56,71.57,71.53,71.54,1900.0,52.8032,52.8106,52.7811,52.7885,1900.0
2013-08-09 14:30:00,71.54,71.57,71.52,71.53,2500.0,52.7885,52.8106,52.7737,52.7811,2500.0
2013-08-09 14:35:00,71.52,71.52,71.45,71.45,5900.0,52.7737,52.7737,52.7221,52.7221,5900.0
2013-08-09 14:40:00,71.45,71.49,71.45,71.48,5700.0,52.7221,52.7516,52.7221,52.7442,5700.0
2013-08-09 14:45:00,71.49,71.51,71.46,71.51,7300.0,52.7516,52.7663,52.7294,52.7663,7300.0
2013-08-09 14:50:00,71.5,71.54,71.5,71.52,4900.0,52.759,52.7885,52.759,52.7737,4900.0
2013-08-09 14:55:00,71.51,71.51,71.47,71.51,5600.0,52.7663,52.7663,52.7368,52.7663,5600.0
2013-08-09 15:00:00,71.52,71.53,71.5,71.52,6800.0,52.7737,52.7811,52.759,52.7737,6800.0
2013-08-09 15:05:00,71.52,71.53,71.49,71.5,5000.0,52.7737,52.7811,52.7516,52.759,5000.0
2013-08-09 15:10:00,71.51,71.52,71.48,71.5,9500.0,52.7663,52.7737,52.7442,52.759,9500.0
2013-08-09 15:15:00,71.49,71.53,71.49,71.53,2900.0,52.7516,52.7811,52.7516,52.7811,2900.0
2013-08-09 15:20:00,71.53,71.56,71.51,71.52,8600.0,52.7811,52.8032,52.7663,52.7737,8600.0
2013-08-09 15:25:00,71.54,71.56,71.49,71.49,5900.0,52.7885,52.8032,52.7516,52.7516,5900.0
2013-08-09 15:30:00,71.5,71.51,71.46,71.46,4000.0,52.759,52.7663,52.7294,52.7294,4000.0
2013-08-09 15:35:00,71.46,71.5,71.46,71.47,1600.0,52.7294,52.759,52.7294,52.7368,1600.0
2013-08-09 15:40:00,71.49,71.51,71.47,71.47,8600.0,52.7516,52.7663,52.7368,52.7368,8600.0
2013-08-09 15:45:00,71.47,71.48,71.43,71.44,3500.0,52.7368,52.7442,52.7073,52.7147,3500.0
2013-08-09 15:50:00,71.45,71.45,71.42,71.42,5000.0,52.7221,52.7221,52.6999,52.6999,5000.0
2013-08-09 15:55:00,71.42,71.47,71.42,71.45,27600.0,52.6999,52.7368,52.6999,52.7221,27600.0
2013-08-12 09:30:00,71.11,71.11,71.02,71.1,19600.0,52.4712,52.4712,52.4048,52.4638,19600.0
2013-08-12 09:35:00,71.14,71.19,71.14,71.18,4800.0,52.4933,52.5302,52.4933,52.5228,4800.0
2013-08-12 09:40:00,71.23,71.27,71.21,71.26,2800.0,52.5597,52.5892,52.545,52.5819,2800.0
2013-08-12 09:45:00,71.3,71.3,71.24,71.25,3000.0,52.6114,52.6114,52.5671,52.5745,3000.0
2013-08-12 09:50:00,71.27,71.3,71.27,71.3,1100.0,52.5892,52.6114,52.5892,52.6114,1100.0
2013-08-12 09:55:00,71.3,71.3,71.27,71.27,1100.0,52.6114,52.6114,52.5892,52.5892,1100.0
2013-08-12 10:00:00,71.25,71.34,71.25,71.26,2100.0,52.5745,52.6409,52.5745,52.5819,2100.0
2013-08-12 10:05:00,71.26,71.3,71.26,71.3,4800.0,52.5819,52.6114,52.5819,52.6114,4800.0
2013-08-12 10:10:00,71.32,71.33,71.3,71.33,1200.0,52.6261,52.6335,52.6114,52.6335,1200.0
2013-08-12 10:15:00,71.38,71.38,71.3,71.3,300.0,52.6704,52.6704,52.6114,52.6114,300.0
2013-08-12 10:20:00,71.29,71.3,71.28,71.3,1600.0,52.604,52.6114,52.5966,52.6114,1600.0
2013-08-12 10:25:00,71.3,71.3,71.27,71.27,900.0,52.6114,52.6114,52.5892,52.5892,900.0
2013-08-12 10:30:00,71.28,71.34,71.28,71.33,3600.0,52.5966,52.6409,52.5966,52.6335,3600.0
2013-08-12 10:35:00,71.34,71.38,71.32,71.36,3300.0,52.6409,52.6704,52.6261,52.6557,3300.0
2013-08-12 10:40:00,71.38,71.4,71.37,71.4,1400.0,52.6704,52.6852,52.663,52.6852,1400.0
2013-08-12 10:45:00,71.4,71.41,71.37,71.38,4000.0,52.6852,52.6926,52.663,52.6704,4000.0
2013-08-12 10:50:00,71.37,71.39,71.35,71.35,1500.0,52.663,52.6778,52.6483,52.6483,1500.0
2013-08-12 10:55:00,71.36,71.41,71.36,71.4,3300.0,52.6557,52.6926,52.6557,52.6852,3300.0
2013-08-12 11:00:00,71.42,71.42,71.39,71.39,1500.0,52.6999,52.6999,52.6778,52.6778,1500.0
2013-08-12 11:05:00,71.4,71.4,71.34,71.36,2000.0,52.6852,52.6852,52.6409,52.6557,2000.0
2013-08-12 11:10:00,71.33,71.34,71.33,71.34,5600.0,52.6335,52.6409,52.6335,52.6409,5600.0
2013-08-12 11:15:00,71.34,71.37,71.34,71.37,5100.0,52.6409,52.663,52.6409,52.663,5100.0
2013-08-12 11:20:00,71.37,71.41,71.37,71.39,3800.0,52.663,52.6926,52.663,52.6778,3800.0
2013-08-12 11:25:00,71.38,71.41,71.37,71.41,2600.0,52.6704,52.6926,52.663,52.6926,2600.0
2013-08-12 11:30:00,71.42,71.44,71.41,71.41,2900.0,52.6999,52.7147,52.6926,52.6926,2900.0
2013-08-12 11:35:00,71.41,71.41,71.38,71.4,5800.0,52.6926,52.6926,52.6704,52.6852,5800.0
2013-08-12 11:40:00,71.4,71.42,71.39,71.42,10800.0,52.6852,52.6999,52.6778,52.6999,10800.0
2013-08-12 11:45:00,71.42,71.42,71.37,71.37,5600.0,52.6999,52.6999,52.663,52.663,5600.0
2013-08-12 11:50:00,71.35,71.36,71.33,71.34,4100.0,52.6483,52.6557,52.6335,52.6409,4100.0
2013-08-12 11:55:00,71.33,71.35,71.33,71.35,800.0,52.6335,52.6483,52.6335,52.6483,800.0
2013-08-12 12:00:00,71.36,71.36,71.34,71.34,2800.0,52.6557,52.6557,52.6409,52.6409,2800.0
2013-08-12 12:05:00,71.35,71.35,71.34,71.34,1200.0,52.6483,52.6483,52.6409,52.6409,1200.0
2013-08-12 12:10:00,71.34,71.34,71.31,71.32,2100.0,52.6409,52.6409,52.6188,52.6261,2100.0
2013-08-12 12:15:00,71.33,71.35,71.33,71.34,1800.0,52.6335,52.6483,52.6335,52.6409,1800.0
2013-08-12 12:20:00,71.34,71.36,71.34,71.35,2000.0,52.6409,52.6557,52.6409,52.6483,2000.0
2013-08-12 12:25:00,71.34,71.34,71.29,71.29,3200.0,52.6409,52.6409,52.604,52.604,3200.0
2013-08-12 12:30:00,71.28,71.28,71.24,71.28,4100.0,52.5966,52.5966,52.5671,52.5966,4100.0
2013-08-12 12:35:00,71.25,71.28,71.25,71.25,3200.0,52.5745,52.5966,52.5745,52.5745,3200.0
2013-08-12 12:40:00,71.25,71.29,71.25,71.28,4900.0,52.5745,52.604,52.5745,52.5966,4900.0
2013-08-12 12:45:00,71.28,71.28,71.28,71.28,500.0,52.5966,52.5966,52.5966,52.5966,500.0
2013-08-12 12:50:00,71.3,71.32,71.3,71.31,2400.0,52.6114,52.6261,52.6114,52.6188,2400.0
2013-08-12 12:55:00,71.32,71.34,71.32,71.33,2500.0,52.6261,52.6409,52.6261,52.6335,2500.0
2013-08-12 13:00:00,71.33,71.36,71.31,71.31,2500.0,52.6335,52.6557,52.6188,52.6188,2500.0
2013-08-12 13:05:00,71.29,71.29,71.28,71.28,5200.0,52.604,52.604,52.5966,52.5966,5200.0
2013-08-12 13:10:00,71.26,71.27,71.26,71.27,1600.0,52.5819,52.5892,52.5819,52.5892,1600.0
2013-08-12 13:15:00,71.23,71.27,71.23,71.27,2600.0,52.5597,52.5892,52.5597,52.5892,2600.0
2013-08-12 13:20:00,71.28,71.29,71.26,71.29,1400.0,52.5966,52.604,52.5819,52.604,1400.0
2013-08-12 13:25:00,71.26,71.27,71.25,71.26,15900.0,52.5819,52.5892,52.5745,52.5819,15900.0
2013-08-12 13:30:00,71.27,71.29,71.27,71.29,1700.0,52.5892,52.604,52.5892,52.604,1700.0
2013-08-12 13:35:00,71.31,71.32,71.28,71.29,3800.0,52.6188,52.6261,52.5966,52.604,3800.0
2013-08-12 13:40:00,71.29,71.31,71.29,71.31,1500.0,52.604,52.6188,52.604,52.6188,1500.0
2013-08-12 13:45:00,71.3,71.3,71.25,71.25,700.0,52.6114,52.6114,52.5745,52.5745,700.0
2013-08-12 13:50:00,71.23,71.24,71.2,71.2,4100.0,52.5597,52.5671,52.5376,52.5376,4100.0
2013-08-12 13:55:00,71.25,71.25,71.23,71.23,186800.0,52.5745,52.5745,52.5597,52.5597,186800.0
2013-08-12 14:00:00,71.23,71.26,71.22,71.26,4500.0,52.5597,52.5819,52.5524,52.5819,4500.0
2013-08-12 14:05:00,71.24,71.26,71.23,71.26,16500.0,52.5671,52.5819,52.5597,52.5819,16500.0
2013-08-12 14:10:00,71.26,71.27,71.24,71.24,3300.0,52.5819,52.5892,52.5671,52.5671,3300.0
2013-08-12 14:15:00,71.24,71.25,71.23,71.25,1800.0,52.5671,52.5745,52.5597,52.5745,1800.0
2013-08-12 14:20:00,71.26,71.26,71.25,71.26,9900.0,52.5819,52.5819,52.5745,52.5819,9900.0
2013-08-12 14:25:00,71.26,71.26,71.24,71.24,2400.0,52.5819,52.5819,52.5671,52.5671,2400.0
2013-08-12 14:30:00,71.24,71.25,71.22,71.23,29000.0,52.5671,52.5745,52.5524,52.5597,29000.0
2013-08-12 14:35:00,71.22,71.24,71.21,71.23,3100.0,52.5524,52.5671,52.545,52.5597,3100.0
2013-08-12 14:40:00,71.23,71.24,71.21,71.23,31500.0,52.5597,52.5671,52.545,52.5597,31500.0
2013-08-12 14:45:00,71.24,71.27,71.23,71.26,6200.0,52.5671,52.5892,52.5597,52.5819,6200.0
2013-08-12 14:50:00,71.26,71.27,71.26,71.27,3800.0,52.5819,52.5892,52.5819,52.5892,3800.0
2013-08-12 14:55:00,71.26,71.27,71.24,71.27,17100.0,52.5819,52.5892,52.5671,52.5892,17100.0
2013-08-12 15:00:00,71.27,71.28,71.25,71.25,3500.0,52.5892,52.5966,52.5745,52.5745,3500.0
2013-08-12 15:05:00,71.26,71.26,71.23,71.25,2600.0,52.5819,52.5819,52.5597,52.5745,2600.0
2013-08-12 15:10:00,71.27,71.33,71.27,71.33,7800.0,52.5892,52.6335,52.5892,52.6335,7800.0
2013-08-12 15:15:00,71.33,71.33,71.3,71.31,700.0,52.6335,52.6335,52.6114,52.6188,700.0
2013-08-12 15:20:00,71.31,71.35,71.31,71.33,1900.0,52.6188,52.6483,52.6188,52.6335,1900.0
2013-08-12 15:25:00,71.34,71.34,71.32,71.32,1800.0,52.6409,52.6409,52.6261,52.6261,1800.0
2013-08-12 15:30:00,71.34,71.35,71.34,71.34,800.0,52.6409,52.6483,52.6409,52.6409,800.0
2013-08-12 15:35:00,71.33,71.37,71.33,71.35,15000.0,52.6335,52.663,52.6335,52.6483,15000.0
2013-08-12 15:40:00,71.35,71.36,71.34,71.35,6200.0,52.6483,52.6557,52.6409,52.6483,6200.0
2013-08-12 15:45:00,71.35,71.4,71.35,71.36,4400.0,52.6483,52.6852,52.6483,52.6557,4400.0
2013-08-12 15:50:00,71.35,71.35,71.33,71.34,6600.0,52.6483,52.6483,52.6335,52.6409,6600.0
2013-08-12 15:55:00,71.34,71.35,71.32,71.35,14500.0,52.6409,52.6483,52.6261,52.6483,14500.0
2013-08-13 09:30:00,71.45,71.48,71.42,71.46,16500.0,52.7221,52.7442,52.6999,52.7294,16500.0
2013-08-13 09:35:00,71.47,71.5,71.42,71.45,4000.0,52.7368,52.759,52.6999,52.7221,4000.0
2013-08-13 09:40:00,71.39,71.4,71.34,71.4,8300.0,52.6778,52.6852,52.6409,52.6852,8300.0
2013-08-13 09:45:00,71.44,71.44,71.44,71.44,100.0,52.7147,52.7147,52.7147,52.7147,100.0
2013-08-13 09:50:00,71.41,71.41,71.35,71.35,1200.0,52.6926,52.6926,52.6483,52.6483,1200.0
2013-08-13 09:55:00,71.32,71.38,71.32,71.38,700.0,52.6261,52.6704,52.6261,52.6704,700.0
2013-08-13 10:00:00,71.34,71.34,71.26,71.26,600.0,52.6409,52.6409,52.5819,52.5819,600.0
2013-08-13 10:05:00,71.23,71.23,71.18,71.2,600.0,52.5597,52.5597,52.5228,52.5376,600.0
2013-08-13 10:10:00,71.2,71.22,71.19,71.2,2400.0,52.5376,52.5524,52.5302,52.5376,2400.0
2013-08-13 10:15:00,71.17,71.19,71.1,71.15,8300.0,52.5155,52.5302,52.4638,52.5007,8300.0
2013-08-13 10:20:00,71.14,71.15,71.13,71.15,3200.0,52.4933,52.5007,52.4859,52.5007,3200.0
2013-08-13 10:25:00,71.14,71.17,71.14,71.17,300.0,52.4933,52.5155,52.4933,52.5155,300.0
2013-08-13 10:30:00,71.12,71.15,71.12,71.15,1100.0,52.4786,52.5007,52.4786,52.5007,1100.0
2013-08-13 10:35:00,71.13,71.16,71.12,71.15,1600.0,52.4859,52.5081,52.4786,52.5007,1600.0
2013-08-13 10:40:00,71.18,71.21,71.17,71.19,3900.0,52.5228,52.545,52.5155,52.5302,3900.0
2013-08-13 10:45:00,71.22,71.22,71.2,71.21,1500.0,52.5524,52.5524,52.5376,52.545,1500.0
2013-08-13 10:50:00,71.22,71.22,71.14,71.14,4900.0,52.5524,52.5524,52.4933,52.4933,4900.0
2013-08-13 10:55:00,71.11,71.16,71.09,71.16,9100.0,52.4712,52.5081,52.4564,52.5081,9100.0
2013-08-13 11:00:00,71.14,71.21,71.14,71.2,5700.0,52.4933,52.545,52.4933,52.5376,5700.0
2013-08-13 11:05:00,71.2,71.21,71.18,71.21,3300.0,52.5376,52.545,52.5228,52.545,3300.0
2013-08-13 11:10:00,71.22,71.22,71.2,71.2,4400.0,52.5524,52.5524,52.5376,52.5376,4400.0
2013-08-13 11:15:00,71.19,71.24,71.19,71.24,12000.0,52.5302,52.5671,52.5302,52.5671,12000.0
2013-08-13 11:20:00,71.23,71.27,71.23,71.27,4500.0,52.5597,52.5892,52.5597,52.5892,4500.0
2013-08-13 11:25:00,71.28,71.28,71.27,71.28,1200.0,52.5966,52.5966,52.5892,52.5966,1200.0
2013-08-13 11:30:00,71.28,71.33,71.28,71.3,2800.0,52.5966,52.6335,52.5966,52.6114,2800.0
2013-08-13 11:35:00,71.29,71.29,71.27,71.27,1900.0,52.604,52.604,52.5892,52.5892,1900.0
2013-08-13 11:40:00,71.27,71.27,71.26,71.27,1500.0,52.5892,52.5892,52.5819,52.5892,1500.0
2013-08-13 11:45:00,71.29,71.31,71.28,71.31,2300.0,52.604,52.6188,52.5966,52.6188,2300.0
2013-08-13 11:50:00,71.29,71.3,71.26,71.26,1500.0,52.604,52.6114,52.5819,52.5819,1500.0
2013-08-13 11:55:00,71.27,71.27,71.25,71.27,1700.0,52.5892,52.5892,52.5745,52.5892,1700.0
2013-08-13 12:00:00,71.25,71.26,71.24,71.26,2500.0,52.5745,52.5819,52.5671,52.5819,2500.0
2013-08-13 12:05:00,71.24,71.24,71.24,71.24,100.0,52.5671,52.5671,52.5671,52.5671,100.0
2013-08-13 12:10:00,71.28,71.29,71.28,71.29,1200.0,52.5966,52.604,52.5966,52.604,1200.0
2013-08-13 12:15:00,71.28,71.34,71.28,71.34,1300.0,52.5966,52.6409,52.5966,52.6409,1300.0
2013-08-13 12:20:00,71.39,71.39,71.39,71.39,700.0,52.6778,52.6778,52.6778,52.6778,700.0
2013-08-13 12:25:00,71.37,71.43,71.37,71.43,4200.0,52.663,52.7073,52.663,52.7073,4200.0
2013-08-13 12:30:00,71.44,71.49,71.44,71.47,4400.0,52.7147,52.7516,52.7147,52.7368,4400.0
2013-08-13 12:35:00,71.46,71.48,71.46,71.48,2200.0,52.7294,52.7442,52.7294,52.7442,2200.0
2013-08-13 12:40:00,71.48,71.51,71.47,71.47,1300.0,52.7442,52.7663,52.7368,52.7368,1300.0
2013-08-13 12:45:00,71.48,71.5,71.48,71.48,1300.0,52.7442,52.759,52.7442,52.7442,1300.0
2013-08-13 12:50:00,71.54,71.55,71.53,71.55,2500.0,52.7885,52.7959,52.7811,52.7959,2500.0
2013-08-13 12:55:00,71.53,71.55,71.53,71.53,1700.0,52.7811,52.7959,52.7811,52.7811,1700.0
2013-08-13 13:00:00,71.51,71.53,71.51,71.51,1100.0,52.7663,52.7811,52.7663,52.7663,1100.0
2013-08-13 13:05:00,71.51,71.52,71.51,71.52,500.0,52.7663,52.7737,52.7663,52.7737,500.0
2013-08-13 13:10:00,71.55,71.59,71.55,71.58,1300.0,52.7959,52.8254,52.7959,52.818,1300.0
2013-08-13 13:15:00,71.61,71.61,71.56,71.58,1200.0,52.8401,52.8401,52.8032,52.818,1200.0
2013-08-13 13:20:00,71.59,71.63,71.59,71.59,20500.0,52.8254,52.8549,52.8254,52.8254,20500.0
2013-08-13 13:25:00,71.6,71.65,71.6,71.63,4900.0,52.8328,52.8696,52.8328,52.8549,4900.0
2013-08-13 13:30:00,71.63,71.63,71.61,71.61,5000.0,52.8549,52.8549,52.8401,52.8401,5000.0
2013-08-13 13:35:00,71.6,71.6,71.57,71.58,1800.0,52.8328,52.8328,52.8106,52.818,1800.0
2013-08-13 13:40:00,71.59,71.59,71.56,71.56,3100.0,52.8254,52.8254,52.8032,52.8032,3100.0
2013-08-13 13:45:00,71.57,71.57,71.56,71.56,2700.0,52.8106,52.8106,52.8032,52.8032,2700.0
2013-08-13 13:50:00,71.57,71.57,71.57,71.57,700.0,52.8106,52.8106,52.8106,52.8106,700.0
2013-08-13 13:55:00,71.57,71.59,71.55,71.57,2600.0,52.8106,52.8254,52.7959,52.8106,2600.0
2013-08-13 14:00:00,71.57,71.58,71.56,71.56,2400.0,52.8106,52.818,52.8032,52.8032,2400.0
2013-08-13 14:05:00,71.55,71.59,71.55,71.59,6000.0,52.7959,52.8254,52.7959,52.8254,6000.0
2013-08-13 14:10:00,71.57,71.58,71.56,71.56,10000.0,52.8106,52.818,52.8032,52.8032,10000.0
2013-08-13 14:15:00,71.57,71.58,71.56,71.57,8900.0,52.8106,52.818,52.8032,52.8106,8900.0
2013-08-13 14:20:00,71.56,71.59,71.56,71.57,11200.0,52.8032,52.8254,52.8032,52.8106,11200.0
2013-08-13 14:25:00,71.57,71.58,71.56,71.57,6500.0,52.8106,52.818,52.8032,52.8106,6500.0
2013-08-13 14:30:00,71.57,71.57,71.5,71.5,11300.0,52.8106,52.8106,52.759,52.759,11300.0
2013-08-13 14:35:00,71.5,71.5,71.46,71.46,5700.0,52.759,52.759,52.7294,52.7294,5700.0
2013-08-13 14:40:00,71.46,71.5,71.46,71.5,5900.0,52.7294,52.759,52.7294,52.759,5900.0
2013-08-13 14:45:00,71.51,71.51,71.48,71.49,13900.0,52.7663,52.7663,52.7442,52.7516,13900.0
2013-08-13 14:50:00,71.49,71.51,71.49,71.51,41300.0,52.7516,52.7663,52.7516,52.7663,41300.0
2013-08-13 14:55:00,71.5,71.53,71.49,71.52,23700.0,52.759,52.7811,52.7516,52.7737,23700.0
2013-08-13 15:00:00,71.52,71.53,71.52,71.53,4800.0,52.7737,52.7811,52.7737,52.7811,4800.0
2013-08-13 15:05:00,71.53,71.54,71.52,71.52,4600.0,52.7811,52.7885,52.7737,52.7737,4600.0
2013-08-13 15:10:00,71.53,71.55,71.52,71.52,7000.0,52.7811,52.7959,52.7737,52.7737,7000.0
2013-08-13 15:15:00,71.52,71.53,71.49,71.51,5300.0,52.7737,52.7811,52.7516,52.7663,5300.0
2013-08-13 15:20:00,71.52,71.57,71.51,71.56,1100.0,52.7737,52.8106,52.7663,52.8032,1100.0
2013-08-13 15:25:00,71.55,71.55,71.54,71.54,1600.0,52.7959,52.7959,52.7885,52.7885,1600.0
2013-08-13 15:30:00,71.54,71.55,71.53,71.54,3500.0,52.7885,52.7959,52.7811,52.7885,3500.0
2013-08-13 15:35:00,71.53,71.53,71.5,71.5,3500.0,52.7811,52.7811,52.759,52.759,3500.0
2013-08-13 15:40:00,71.5,71.51,71.46,71.46,4900.0,52.759,52.7663,52.7294,52.7294,4900.0
2013-08-13 15:45:00,71.47,71.49,71.47,71.47,4100.0,52.7368,52.7516,52.7368,52.7368,4100.0
2013-08-13 15:50:00,71.47,71.48,71.46,71.47,5600.0,52.7368,52.7442,52.7294,52.7368,5600.0
2013-08-13 15:55:00,71.47,71.49,71.46,71.49,6100.0,52.7368,52.7516,52.7294,52.7516,6100.0
2013-08-14 09:30:00,71.43,71.5,71.43,71.43,12500.0,52.7073,52.759,52.7073,52.7073,12500.0
2013-08-14 09:35:00,71.44,71.44,71.35,71.41,7900.0,52.7147,52.7147,52.6483,52.6926,7900.0
2013-08-14 09:40:00,71.42,71.42,71.33,71.37,8500.0,52.6999,52.6999,52.6335,52.663,8500.0
2013-08-14 09:45:00,71.35,71.44,71.34,71.42,9100.0,52.6483,52.7147,52.6409,52.6999,9100.0
2013-08-14 09:50:00,71.41,71.43,71.37,71.41,5600.0,52.6926,52.7073,52.663,52.6926,5600.0
2013-08-14 09:55:00,71.42,71.45,71.39,71.43,37200.0,52.6999,52.7221,52.6778,52.7073,37200.0
2013-08-14 10:00:00,71.44,71.44,71.4,71.44,2900.0,52.7147,52.7147,52.6852,52.7147,2900.0
2013-08-14 10:05:00,71.43,71.45,71.35,71.36,5100.0,52.7073,52.7221,52.6483,52.6557,5100.0
2013-08-14 10:10:00,71.34,71.34,71.28,71.3,2900.0,52.6409,52.6409,52.5966,52.6114,2900.0
2013-08-14 10:15:00,71.31,71.31,71.3,71.31,1300.0,52.6188,52.6188,52.6114,52.6188,1300.0
2013-08-14 10:20:00,71.29,71.34,71.28,71.34,6000.0,52.604,52.6409,52.5966,52.6409,6000.0
2013-08-14 10:25:00,71.33,71.34,71.31,71.32,4000.0,52.6335,52.6409,52.6188,52.6261,4000.0
2013-08-14 10:30:00,71.32,71.35,71.32,71.32,13800.0,52.6261,52.6483,52.6261,52.6261,13800.0
2013-08-14 10:35:00,71.33,71.33,71.26,71.27,4900.0,52.6335,52.6335,52.5819,52.5892,4900.0
2013-08-14 10:40:00,71.27,71.28,71.2,71.22,3800.0,52.5892,52.5966,52.5376,52.5524,3800.0
2013-08-14 10:45:00,71.22,71.23,71.13,71.15,5900.0,52.5524,52.5597,52.4859,52.5007,5900.0
2013-08-14 10:50:00,71.14,71.16,71.13,71.16,2600.0,52.4933,52.5081,52.4859,52.5081,2600.0
2013-08-14 10:55:00,71.15,71.2,71.15,71.2,4100.0,52.5007,52.5376,52.5007,52.5376,4100.0
2013-08-14 11:00:00,71.18,71.18,71.15,71.17,13700.0,52.5228,52.5228,52.5007,52.5155,13700.0
2013-08-14 11:05:00,71.2,71.23,71.2,71.21,6600.0,52.5376,52.5597,52.5376,52.545,6600.0
2013-08-14 11:10:00,71.19,71.19,71.15,71.15,5100.0,52.5302,52.5302,52.5007,52.5007,5100.0
2013-08-14 11:15:00,71.2,71.22,71.19,71.22,3000.0,52.5376,52.5524,52.5302,52.5524,3000.0
2013-08-14 11:20:00,71.22,71.22,71.19,71.19,1800.0,52.5524,52.5524,52.5302,52.5302,1800.0
2013-08-14 11:25:00,71.2,71.22,71.18,71.21,3300.0,52.5376,52.5524,52.5228,52.545,3300.0
2013-08-14 11:30:00,71.22,71.25,71.22,71.25,2100.0,52.5524,52.5745,52.5524,52.5745,2100.0
2013-08-14 11:35:00,71.25,71.26,71.23,71.24,2600.0,52.5745,52.5819,52.5597,52.5671,2600.0
2013-08-14 11:40:00,71.25,71.26,71.25,71.25,3200.0,52.5745,52.5819,52.5745,52.5745,3200.0
2013-08-14 11:45:00,71.24,71.25,71.19,71.2,2200.0,52.5671,52.5745,52.5302,52.5376,2200.0
2013-08-14 11:50:00,71.21,71.21,71.16,71.18,3000.0,52.545,52.545,52.5081,52.5228,3000.0
2013-08-14 11:55:00,71.18,71.21,71.13,71.16,3300.0,52.5228,52.545,52.4859,52.5081,3300.0
2013-08-14 12:00:00,71.17,71.18,71.14,71.17,1200.0,52.5155,52.5228,52.4933,52.5155,1200.0
2013-08-14 12:05:00,71.2,71.2,71.17,71.17,1500.0,52.5376,52.5376,52.5155,52.5155,1500.0
2013-08-14 12:10:00,71.15,71.18,71.15,71.17,5100.0,52.5007,52.5228,52.5007,52.5155,5100.0
2013-08-14 12:15:00,71.19,71.21,71.19,71.2,1100.0,52.5302,52.545,52.5302,52.5376,1100.0
2013-08-14 12:20:00,71.2,71.21,71.18,71.18,1300.0,52.5376,52.545,52.5228,52.5228,1300.0
2013-08-14 12:25:00,71.18,71.23,71.18,71.23,1300.0,52.5228,52.5597,52.5228,52.5597,1300.0
2013-08-14 12:30:00,71.27,71.27,71.22,71.23,1000.0,52.5892,52.5892,52.5524,52.5597,1000.0
2013-08-14 12:35:00,71.23,71.23,71.18,71.18,3000.0,52.5597,52.5597,52.5228,52.5228,3000.0
2013-08-14 12:40:00,71.19,71.22,71.19,71.21,1300.0,52.5302,52.5524,52.5302,52.545,1300.0
2013-08-14 12:45:00,71.22,71.22,71.19,71.19,1200.0,52.5524,52.5524,52.5302,52.5302,1200.0
2013-08-14 12:50:00,71.2,71.2,71.2,71.2,500.0,52.5376,52.5376,52.5376,52.5376,500.0
2013-08-14 12:55:00,71.19,71.19,71.17,71.18,2900.0,52.5302,52.5302,52.5155,52.5228,2900.0
2013-08-14 13:00:00,71.19,71.2,71.17,71.2,1900.0,52.5302,52.5376,52.5155,52.5376,1900.0
2013-08-14 13:05:00,71.22,71.24,71.22,71.24,5500.0,52.5524,52.5671,52.5524,52.5671,5500.0
2013-08-14 13:10:00,71.25,71.25,71.19,71.19,6000.0,52.5745,52.5745,52.5302,52.5302,6000.0
2013-08-14 13:15:00,71.19,71.2,71.18,71.2,12600.0,52.5302,52.5376,52.5228,52.5376,12600.0
2013-08-14 13:20:00,71.22,71.22,71.2,71.2,3700.0,52.5524,52.5524,52.5376,52.5376,3700.0
2013-08-14 13:25:00,71.18,71.2,71.18,71.2,1500.0,52.5228,52.5376,52.5228,52.5376,1500.0
2013-08-14 13:30:00,71.16,71.16,71.07,71.11,15000.0,52.5081,52.5081,52.4417,52.4712,15000.0
2013-08-14 13:35:00,71.11,71.17,71.07,71.15,8900.0,52.4712,52.5155,52.4417,52.5007,8900.0
2013-08-14 13:40:00,71.13,71.16,71.13,71.16,1800.0,52.4859,52.5081,52.4859,52.5081,1800.0
2013-08-14 13:45:00,71.12,71.13,71.09,71.11,9900.0,52.4786,52.4859,52.4564,52.4712,9900.0
2013-08-14 13:50:00,71.12,71.16,71.12,71.15,8500.0,52.4786,52.5081,52.4786,52.5007,8500.0
2013-08-14 13:55:00,71.14,71.16,71.11,71.16,2200.0,52.4933,52.5081,52.4712,52.5081,2200.0
2013-08-14 14:00:00,71.17,71.19,71.17,71.19,1300.0,52.5155,52.5302,52.5155,52.5302,1300.0
2013-08-14 14:05:00,71.19,71.2,71.17,71.19,3900.0,52.5302,52.5376,52.5155,52.5302,3900.0
2013-08-14 14:10:00,71.19,71.2,71.14,71.14,12800.0,52.5302,52.5376,52.4933,52.4933,12800.0
2013-08-14 14:15:00,71.15,71.16,71.14,71.14,2400.0,52.5007,52.5081,52.4933,52.4933,2400.0
2013-08-14 14:20:00,71.12,71.13,71.08,71.12,4200.0,52.4786,52.4859,52.449,52.4786,4200.0
2013-08-14 14:25:00,71.12,71.15,71.12,71.14,6600.0,52.4786,52.5007,52.4786,52.4933,6600.0
2013-08-14 14:30:00,71.13,71.17,71.13,71.14,1400.0,52.4859,52.5155,52.4859,52.4933,1400.0
2013-08-14 14:35:00,71.13,71.16,71.11,71.16,4800.0,52.4859,52.5081,52.4712,52.5081,4800.0
2013-08-14 14:40:00,71.15,71.17,71.14,71.15,1000.0,52.5007,52.5155,52.4933,52.5007,1000.0
2013-08-14 14:45:00,71.14,71.21,71.14,71.17,23900.0,52.4933,52.545,52.4933,52.5155,23900.0
2013-08-14 14:50:00,71.17,71.21,71.16,71.16,7100.0,52.5155,52.545,52.5081,52.5081,7100.0
2013-08-14 14:55:00,71.15,71.18,71.15,71.17,4700.0,52.5007,52.5228,52.5007,52.5155,4700.0
2013-08-14 15:00:00,71.18,71.18,71.15,71.15,3600.0,52.5228,52.5228,52.5007,52.5007,3600.0
2013-08-14 15:05:00,71.15,71.18,71.15,71.18,4800.0,52.5007,52.5228,52.5007,52.5228,4800.0
2013-08-14 15:10:00,71.19,71.21,71.19,71.21,900.0,52.5302,52.545,52.5302,52.545,900.0
2013-08-14 15:15:00,71.25,71.29,71.23,71.23,2600.0,52.5745,52.604,52.5597,52.5597,2600.0
2013-08-14 15:20:00,71.23,71.24,71.2,71.22,3700.0,52.5597,52.5671,52.5376,52.5524,3700.0
2013-08-14 15:25:00,71.24,71.24,71.21,71.21,3200.0,52.5671,52.5671,52.545,52.545,3200.0
2013-08-14 15:30:00,71.2,71.21,71.15,71.15,11400.0,52.5376,52.545,52.5007,52.5007,11400.0
2013-08-14 15:35:00,71.15,71.18,71.15,71.15,1200.0,52.5007,52.5228,52.5007,52.5007,1200.0
2013-08-14 15:40:00,71.17,71.18,71.15,71.18,2600.0,52.5155,52.5228,52.5007,52.5228,2600.0
2013-08-14 15:45:00,71.17,71.17,71.14,71.16,8800.0,52.5155,52.5155,52.4933,52.5081,8800.0
2013-08-14 15:50:00,71.16,71.18,71.16,71.17,4400.0,52.5081,52.5228,52.5081,52.5155,4400.0
2013-08-14 15:55:00,71.17,71.17,71.11,71.11,24800.0,52.5155,52.5155,52.4712,52.4712,24800.0
2013-08-15 09:30:00,70.58,70.58,70.39,70.5,46700.0,52.0801,52.0801,51.9399,52.0211,46700.0
2013-08-15 09:35:00,70.5,70.54,70.43,70.43,3300.0,52.0211,52.0506,51.9694,51.9694,3300.0
2013-08-15 09:40:00,70.41,70.47,70.36,70.47,1700.0,51.9547,51.9989,51.9178,51.9989,1700.0
2013-08-15 09:45:00,70.46,70.48,70.36,70.37,3200.0,51.9916,52.0063,51.9178,51.9251,3200.0
2013-08-15 09:50:00,70.32,70.34,70.29,70.29,4800.0,51.8883,51.903,51.8661,51.8661,4800.0
2013-08-15 09:55:00,70.29,70.29,70.24,70.24,5100.0,51.8661,51.8661,51.8292,51.8292,5100.0
2013-08-15 10:00:00,70.27,70.29,70.23,70.29,1500.0,51.8514,51.8661,51.8218,51.8661,1500.0
2013-08-15 10:05:00,70.26,70.28,70.14,70.14,4000.0,51.844,51.8587,51.7554,51.7554,4000.0
2013-08-15 10:10:00,70.12,70.13,70.08,70.11,6200.0,51.7407,51.7481,51.7112,51.7333,6200.0
2013-08-15 10:15:00,70.1,70.14,70.09,70.12,5800.0,51.7259,51.7554,51.7185,51.7407,5800.0
2013-08-15 10:20:00,70.15,70.21,70.15,70.19,5300.0,51.7628,51.8071,51.7628,51.7923,5300.0
2013-08-15 10:25:00,70.23,70.25,70.2,70.23,2400.0,51.8218,51.8366,51.7997,51.8218,2400.0
2013-08-15 10:30:00,70.24,70.24,70.17,70.21,3900.0,51.8292,51.8292,51.7776,51.8071,3900.0
2013-08-15 10:35:00,70.21,70.24,70.21,70.22,2800.0,51.8071,51.8292,51.8071,51.8145,2800.0
2013-08-15 10:40:00,70.21,70.21,70.15,70.18,600.0,51.8071,51.8071,51.7628,51.785,600.0
2013-08-15 10:45:00,70.2,70.21,70.1,70.14,4800.0,51.7997,51.8071,51.7259,51.7554,4800.0
2013-08-15 10:50:00,70.12,70.14,70.1,70.14,1700.0,51.7407,51.7554,51.7259,51.7554,1700.0
2013-08-15 10:55:00,70.14,70.14,70.05,70.09,7000.0,51.7554,51.7554,51.689,51.7185,7000.0
2013-08-15 11:00:00,70.13,70.15,70.12,70.15,600.0,51.7481,51.7628,51.7407,51.7628,600.0
2013-08-15 11:05:00,70.17,70.17,70.11,70.17,1700.0,51.7776,51.7776,51.7333,51.7776,1700.0
2013-08-15 11:10:00,70.21,70.28,70.21,70.24,2200.0,51.8071,51.8587,51.8071,51.8292,2200.0
2013-08-15 11:15:00,70.24,70.27,70.24,70.27,900.0,51.8292,51.8514,51.8292,51.8514,900.0
2013-08-15 11:20:00,70.26,70.27,70.23,70.27,1600.0,51.844,51.8514,51.8218,51.8514,1600.0
2013-08-15 11:25:00,70.31,70.32,70.3,70.3,8300.0,51.8809,51.8883,51.8735,51.8735,8300.0
2013-08-15 11:30:00,70.31,70.34,70.3,70.3,2000.0,51.8809,51.903,51.8735,51.8735,2000.0
2013-08-15 11:35:00,70.32,70.34,70.31,70.34,1900.0,51.8883,51.903,51.8809,51.903,1900.0
2013-08-15 11:40:00,70.34,70.34,70.31,70.31,1700.0,51.903,51.903,51.8809,51.8809,1700.0
2013-08-15 11:45:00,70.32,70.35,70.32,70.34,26300.0,51.8883,51.9104,51.8883,51.903,26300.0
2013-08-15 11:50:00,70.35,70.36,70.3,70.3,3500.0,51.9104,51.9178,51.8735,51.8735,3500.0
2013-08-15 11:55:00,70.31,70.31,70.26,70.26,7600.0,51.8809,51.8809,51.844,51.844,7600.0
2013-08-15 12:00:00,70.26,70.27,70.26,70.27,700.0,51.844,51.8514,51.844,51.8514,700.0
2013-08-15 12:05:00,70.25,70.31,70.24,70.31,16700.0,51.8366,51.8809,51.8292,51.8809,16700.0
2013-08-15 12:10:00,70.29,70.31,70.27,70.27,1400.0,51.8661,51.8809,51.8514,51.8514,1400.0
2013-08-15 12:15:00,70.29,70.35,70.29,70.34,2400.0,51.8661,51.9104,51.8661,51.903,2400.0
2013-08-15 12:20:00,70.35,70.35,70.32,70.32,1800.0,51.9104,51.9104,51.8883,51.8883,1800.0
2013-08-15 12:25:00,70.32,70.33,70.31,70.31,2000.0,51.8883,51.8956,51.8809,51.8809,2000.0
2013-08-15 12:30:00,70.35,70.37,70.31,70.31,22800.0,51.9104,51.9251,51.8809,51.8809,22800.0
2013-08-15 12:35:00,70.3,70.3,70.27,70.28,1400.0,51.8735,51.8735,51.8514,51.8587,1400.0
2013-08-15 12:40:00,70.27,70.28,70.25,70.28,800.0,51.8514,51.8587,51.8366,51.8587,800.0
2013-08-15 12:45:00,70.27,70.28,70.23,70.23,3400.0,51.8514,51.8587,51.8218,51.8218,3400.0
2013-08-15 12:50:00,70.23,70.27,70.23,70.27,2800.0,51.8218,51.8514,51.8218,51.8514,2800.0
2013-08-15 12:55:00,70.28,70.28,70.26,70.26,3000.0,51.8587,51.8587,51.844,51.844,3000.0
2013-08-15 13:00:00,70.24,70.26,70.23,70.23,1900.0,51.8292,51.844,51.8218,51.8218,1900.0
2013-08-15 13:05:00,70.21,70.21,70.17,70.17,4200.0,51.8071,51.8071,51.7776,51.7776,4200.0
2013-08-15 13:10:00,70.19,70.19,70.09,70.15,6200.0,51.7923,51.7923,51.7185,51.7628,6200.0
2013-08-15 13:15:00,70.13,70.16,70.09,70.13,29100.0,51.7481,51.7702,51.7185,51.7481,29100.0
2013-08-15 13:20:00,70.13,70.16,70.1,70.1,24000.0,51.7481,51.7702,51.7259,51.7259,24000.0
2013-08-15 13:25:00,70.1,70.15,70.1,70.11,12000.0,51.7259,51.7628,51.7259,51.7333,12000.0
2013-08-15 13:30:00,70.11,70.16,70.11,70.16,400.0,51.7333,51.7702,51.7333,51.7702,400.0
2013-08-15 13:35:00,70.16,70.18,70.14,70.14,7900.0,51.7702,51.785,51.7554,51.7554,7900.0
2013-08-15 13:40:00,70.15,70.19,70.15,70.19,4600.0,51.7628,51.7923,51.7628,51.7923,4600.0
2013-08-15 13:45:00,70.19,70.21,70.18,70.19,5200.0,51.7923,51.8071,51.785,51.7923,5200.0
2013-08-15 13:50:00,70.19,70.19,70.16,70.16,3300.0,51.7923,51.7923,51.7702,51.7702,3300.0
2013-08-15 13:55:00,70.15,70.17,70.13,70.13,7500.0,51.7628,51.7776,51.7481,51.7481,7500.0
2013-08-15 14:00:00,70.16,70.17,70.08,70.12,13500.0,51.7702,51.7776,51.7112,51.7407,13500.0
2013-08-15 14:05:00,70.11,70.13,70.06,70.07,21100.0,51.7333,51.7481,51.6964,51.7038,21100.0
2013-08-15 14:10:00,70.09,70.09,69.99,70.03,13300.0,51.7185,51.7185,51.6448,51.6743,13300.0
2013-08-15 14:15:00,69.99,70.03,69.99,70.03,5300.0,51.6448,51.6743,51.6448,51.6743,5300.0
2013-08-15 14:20:00,70.04,70.12,70.03,70.11,2700.0,51.6816,51.7407,51.6743,51.7333,2700.0
2013-08-15 14:25:00,70.11,70.18,70.11,70.15,13300.0,51.7333,51.785,51.7333,51.7628,13300.0
2013-08-15 14:30:00,70.16,70.22,70.16,70.2,19000.0,51.7702,51.8145,51.7702,51.7997,19000.0
2013-08-15 14:35:00,70.23,70.23,70.19,70.2,2500.0,51.8218,51.8218,51.7923,51.7997,2500.0
2013-08-15 14:40:00,70.2,70.23,70.18,70.23,3400.0,51.7997,51.8218,51.785,51.8218,3400.0
2013-08-15 14:45:00,70.23,70.25,70.19,70.19,2900.0,51.8218,51.8366,51.7923,51.7923,2900.0
2013-08-15 14:50:00,70.17,70.19,70.14,70.17,3300.0,51.7776,51.7923,51.7554,51.7776,3300.0
2013-08-15 14:55:00,70.19,70.19,70.17,70.17,5100.0,51.7923,51.7923,51.7776,51.7776,5100.0
2013-08-15 15:00:00,70.16,70.18,70.12,70.15,5300.0,51.7702,51.785,51.7407,51.7628,5300.0
2013-08-15 15:05:00,70.15,70.19,70.14,70.14,4000.0,51.7628,51.7923,51.7554,51.7554,4000.0
2013-08-15 15:10:00,70.14,70.16,70.08,70.09,7500.0,51.7554,51.7702,51.7112,51.7185,7500.0
2013-08-15 15:15:00,70.07,70.1,70.04,70.04,4200.0,51.7038,51.7259,51.6816,51.6816,4200.0
2013-08-15 15:20:00,70.03,70.07,70.03,70.07,5800.0,51.6743,51.7038,51.6743,51.7038,5800.0
2013-08-15 15:25:00,70.07,70.11,70.06,70.07,1900.0,51.7038,51.7333,51.6964,51.7038,1900.0
2013-08-15 15:30:00,70.09,70.14,70.09,70.11,7100.0,51.7185,51.7554,51.7185,51.7333,7100.0
2013-08-15 15:35:00,70.11,70.13,70.1,70.1,1300.0,51.7333,51.7481,51.7259,51.7259,1300.0
2013-08-15 15:40:00,70.1,70.12,70.07,70.12,28900.0,51.7259,51.7407,51.7038,51.7407,28900.0
2013-08-15 15:45:00,70.12,70.19,70.12,70.17,7800.0,51.7407,51.7923,51.7407,51.7776,7800.0
2013-08-15 15:50:00,70.17,70.18,70.14,70.14,80900.0,51.7776,51.785,51.7554,51.7554,80900.0
2013-08-15 15:55:00,70.14,70.17,70.1,70.1,15700.0,51.7554,51.7776,51.7259,51.7259,15700.0
2013-08-16 09:30:00,69.94,70.0,69.83,69.92,12400.0,51.6079,51.6521,51.5267,51.5931,12400.0
2013-08-16 09:35:00,69.89,69.99,69.86,69.99,5700.0,51.571,51.6448,51.5488,51.6448,5700.0
2013-08-16 09:40:00,70.03,70.03,69.98,69.99,1000.0,51.6743,51.6743,51.6374,51.6448,1000.0
2013-08-16 09:45:00,69.98,70.01,69.96,70.01,600.0,51.6374,51.6595,51.6226,51.6595,600.0
2013-08-16 09:50:00,70.07,70.07,70.04,70.05,1000.0,51.7038,51.7038,51.6816,51.689,1000.0
2013-08-16 09:55:00,70.05,70.05,70.01,70.03,900.0,51.689,51.689,51.6595,51.6743,900.0
2013-08-16 10:00:00,70.03,70.03,70.03,70.03,100.0,51.6743,51.6743,51.6743,51.6743,100.0
2013-08-16 10:05:00,70.12,70.14,70.09,70.09,1600.0,51.7407,51.7554,51.7185,51.7185,1600.0
2013-08-16 10:10:00,70.11,70.12,70.07,70.07,5000.0,51.7333,51.7407,51.7038,51.7038,5000.0
2013-08-16 10:15:00,70.02,70.03,70.02,70.02,6400.0,51.6669,51.6743,51.6669,51.6669,6400.0
2013-08-16 10:20:00,70.02,70.02,69.96,69.98,4400.0,51.6669,51.6669,51.6226,51.6374,4400.0
2013-08-16 10:25:00,70.0,70.03,70.0,70.03,1300.0,51.6521,51.6743,51.6521,51.6743,1300.0
2013-08-16 10:30:00,70.05,70.07,69.99,70.06,8600.0,51.689,51.7038,51.6448,51.6964,8600.0
2013-08-16 10:35:00,70.09,70.13,70.08,70.13,5700.0,51.7185,51.7481,51.7112,51.7481,5700.0
2013-08-16 10:40:00,70.11,70.11,70.08,70.08,2600.0,51.7333,51.7333,51.7112,51.7112,2600.0
2013-08-16 10:45:00,70.08,70.17,70.08,70.17,1400.0,51.7112,51.7776,51.7112,51.7776,1400.0
2013-08-16 10:50:00,70.17,70.19,70.14,70.19,15200.0,51.7776,51.7923,51.7554,51.7923,15200.0
2013-08-16 10:55:00,70.18,70.18,70.15,70.15,10500.0,51.785,51.785,51.7628,51.7628,10500.0
2013-08-16 11:00:00,70.14,70.19,70.12,70.18,5500.0,51.7554,51.7923,51.7407,51.785,5500.0
2013-08-16 11:05:00,70.18,70.18,70.1,70.1,6600.0,51.785,51.785,51.7259,51.7259,6600.0
2013-08-16 11:10:00,70.09,70.1,70.07,70.07,9400.0,51.7185,51.7259,51.7038,51.7038,9400.0
2013-08-16 11:15:00,70.09,70.13,70.08,70.11,3800.0,51.7185,51.7481,51.7112,51.7333,3800.0
2013-08-16 11:20:00,70.09,70.09,70.05,70.08,5200.0,51.7185,51.7185,51.689,51.7112,5200.0
2013-08-16 11:25:00,70.06,70.07,70.0,70.04,6800.0,51.6964,51.7038,51.6521,51.6816,6800.0
2013-08-16 11:30:00,70.04,70.07,70.04,70.06,7500.0,51.6816,51.7038,51.6816,51.6964,7500.0
2013-08-16 11:35:00,70.07,70.12,70.05,70.12,15600.0,51.7038,51.7407,51.689,51.7407,15600.0
2013-08-16 11:40:00,70.11,70.16,70.11,70.13,3400.0,51.7333,51.7702,51.7333,51.7481,3400.0
2013-08-16 11:45:00,70.14,70.14,70.1,70.11,4300.0,51.7554,51.7554,51.7259,51.7333,4300.0
2013-08-16 11:50:00,70.11,70.11,70.08,70.11,9900.0,51.7333,51.7333,51.7112,51.7333,9900.0
2013-08-16 11:55:00,70.11,70.13,70.1,70.13,7700.0,51.7333,51.7481,51.7259,51.7481,7700.0
2013-08-16 12:00:00,70.13,70.14,70.1,70.14,3500.0,51.7481,51.7554,51.7259,51.7554,3500.0
2013-08-16 12:05:00,70.12,70.12,70.09,70.09,66500.0,51.7407,51.7407,51.7185,51.7185,66500.0
2013-08-16 12:10:00,70.09,70.11,70.08,70.1,5700.0,51.7185,51.7333,51.7112,51.7259,5700.0
2013-08-16 12:15:00,70.08,70.12,70.08,70.1,3000.0,51.7112,51.7407,51.7112,51.7259,3000.0
2013-08-16 12:20:00,70.1,70.1,70.04,70.04,3000.0,51.7259,51.7259,51.6816,51.6816,3000.0
2013-08-16 12:25:00,70.04,70.06,70.0,70.0,4000.0,51.6816,51.6964,51.6521,51.6521,4000.0
2013-08-16 12:30:00,70.01,70.02,69.99,70.02,6800.0,51.6595,51.6669,51.6448,51.6669,6800.0
2013-08-16 12:35:00,70.0,70.11,69.96,69.98,306100.0,51.6521,51.7333,51.6226,51.6374,306100.0
2013-08-16 12:40:00,69.96,69.98,69.95,69.95,4700.0,51.6226,51.6374,51.6152,51.6152,4700.0
2013-08-16 12:45:00,69.95,69.97,69.93,69.93,2200.0,51.6152,51.63,51.6005,51.6005,2200.0
2013-08-16 12:50:00,69.92,69.97,69.92,69.97,2000.0,51.5931,51.63,51.5931,51.63,2000.0
2013-08-16 12:55:00,69.97,69.97,69.93,69.94,4300.0,51.63,51.63,51.6005,51.6079,4300.0
2013-08-16 13:00:00,69.94,69.94,69.9,69.9,3200.0,51.6079,51.6079,51.5783,51.5783,3200.0
2013-08-16 13:05:00,69.88,69.88,69.82,69.82,14100.0,51.5636,51.5636,51.5193,51.5193,14100.0
2013-08-16 13:10:00,69.82,69.83,69.79,69.79,2500.0,51.5193,51.5267,51.4972,51.4972,2500.0
2013-08-16 13:15:00,69.79,69.84,69.79,69.84,6700.0,51.4972,51.5341,51.4972,51.5341,6700.0
2013-08-16 13:20:00,69.83,69.83,69.79,69.8,10200.0,51.5267,51.5267,51.4972,51.5046,10200.0
2013-08-16 13:25:00,69.82,69.82,69.81,69.81,300.0,51.5193,51.5193,51.5119,51.5119,300.0
2013-08-16 13:30:00,69.8,69.81,69.79,69.8,5000.0,51.5046,51.5119,51.4972,51.5046,5000.0
2013-08-16 13:35:00,69.8,69.8,69.73,69.75,3700.0,51.5046,51.5046,51.4529,51.4677,3700.0
2013-08-16 13:40:00,69.76,69.77,69.69,69.74,36600.0,51.475,51.4824,51.4234,51.4603,36600.0
2013-08-16 13:45:00,69.74,69.77,69.7,69.77,700.0,51.4603,51.4824,51.4308,51.4824,700.0
2013-08-16 13:50:00,69.79,69.81,69.78,69.8,5000.0,51.4972,51.5119,51.4898,51.5046,5000.0
2013-08-16 13:55:00,69.79,69.82,69.79,69.79,9100.0,51.4972,51.5193,51.4972,51.4972,9100.0
2013-08-16 14:00:00,69.83,69.83,69.82,69.82,2000.0,51.5267,51.5267,51.5193,51.5193,2000.0
2013-08-16 14:05:00,69.82,69.83,69.78,69.8,16500.0,51.5193,51.5267,51.4898,51.5046,16500.0
2013-08-16 14:10:00,69.8,69.81,69.77,69.77,3000.0,51.5046,51.5119,51.4824,51.4824,3000.0
2013-08-16 14:15:00,69.77,69.77,69.69,69.71,5400.0,51.4824,51.4824,51.4234,51.4381,5400.0
2013-08-16 14:20:00,69.71,69.75,69.71,69.74,6100.0,51.4381,51.4677,51.4381,51.4603,6100.0
2013-08-16 14:25:00,69.75,69.76,69.71,69.76,1900.0,51.4677,51.475,51.4381,51.475,1900.0
2013-08-16 14:30:00,69.76,69.76,69.71,69.71,11300.0,51.475,51.475,51.4381,51.4381,11300.0
2013-08-16 14:35:00,69.73,69.77,69.72,69.76,3500.0,51.4529,51.4824,51.4455,51.475,3500.0
2013-08-16 14:40:00,69.75,69.79,69.75,69.78,8400.0,51.4677,51.4972,51.4677,51.4898,8400.0
2013-08-16 14:45:00,69.78,69.83,69.78,69.83,1100.0,51.4898,51.5267,51.4898,51.5267,1100.0
2013-08-16 14:50:00,69.9,69.94,69.89,69.94,2700.0,51.5783,51.6079,51.571,51.6079,2700.0
2013-08-16 14:55:00,69.92,69.95,69.91,69.95,3000.0,51.5931,51.6152,51.5857,51.6152,3000.0
2013-08-16 15:00:00,69.94,69.96,69.93,69.93,3200.0,51.6079,51.6226,51.6005,51.6005,3200.0
2013-08-16 15:05:00,69.98,69.98,69.94,69.97,1800.0,51.6374,51.6374,51.6079,51.63,1800.0
2013-08-16 15:10:00,69.95,69.98,69.92,69.94,4500.0,51.6152,51.6374,51.5931,51.6079,4500.0
2013-08-16 15:15:00,69.94,69.95,69.92,69.92,4700.0,51.6079,51.6152,51.5931,51.5931,4700.0
2013-08-16 15:20:00,69.9,69.94,69.9,69.93,6600.0,51.5783,51.6079,51.5783,51.6005,6600.0
2013-08-16 15:25:00,69.94,69.95,69.9,69.95,7400.0,51.6079,51.6152,51.5783,51.6152,7400.0
2013-08-16 15:30:00,69.93,69.99,69.93,69.99,10600.0,51.6005,51.6448,51.6005,51.6448,10600.0
2013-08-16 15:35:00,69.98,70.03,69.98,70.01,1500.0,51.6374,51.6743,51.6374,51.6595,1500.0
2013-08-16 15:40:00,70.01,70.01,70.01,70.01,200.0,51.6595,51.6595,51.6595,51.6595,200.0
2013-08-16 15:45:00,70.0,70.0,69.93,69.95,7500.0,51.6521,51.6521,51.6005,51.6152,7500.0
2013-08-16 15:50:00,69.94,69.96,69.93,69.93,8800.0,51.6079,51.6226,51.6005,51.6005,8800.0
2013-08-16 15:55:00,69.94,69.95,69.86,69.88,9900.0,51.6079,51.6152,51.5488,51.5636,9900.0
2013-08-19 09:30:00,69.77,69.77,69.62,69.65,7900.0,51.4824,51.4824,51.3717,51.3939,7900.0
2013-08-19 09:35:00,69.69,69.75,69.69,69.72,1600.0,51.4234,51.4677,51.4234,51.4455,1600.0
2013-08-19 09:40:00,69.75,69.76,69.75,69.75,4700.0,51.4677,51.475,51.4677,51.4677,4700.0
2013-08-19 09:45:00,69.72,69.75,69.7,69.71,5500.0,51.4455,51.4677,51.4308,51.4381,5500.0
2013-08-19 09:50:00,69.66,69.74,69.65,69.73,1300.0,51.4012,51.4603,51.3939,51.4529,1300.0
2013-08-19 09:55:00,69.73,69.75,69.73,69.75,1000.0,51.4529,51.4677,51.4529,51.4677,1000.0
2013-08-19 10:00:00,69.86,69.87,69.81,69.83,800.0,51.5488,51.5562,51.5119,51.5267,800.0
2013-08-19 10:05:00,69.83,69.84,69.77,69.77,1600.0,51.5267,51.5341,51.4824,51.4824,1600.0
2013-08-19 10:10:00,69.78,69.8,69.75,69.8,700.0,51.4898,51.5046,51.4677,51.5046,700.0
2013-08-19 10:15:00,69.79,69.82,69.76,69.76,1400.0,51.4972,51.5193,51.475,51.475,1400.0
2013-08-19 10:20:00,69.76,69.76,69.74,69.74,1800.0,51.475,51.475,51.4603,51.4603,1800.0
2013-08-19 10:25:00,69.7,69.71,69.69,69.69,2700.0,51.4308,51.4381,51.4234,51.4234,2700.0
2013-08-19 10:30:00,69.69,69.73,69.68,69.73,900.0,51.4234,51.4529,51.416,51.4529,900.0
2013-08-19 10:35:00,69.74,69.78,69.74,69.75,1000.0,51.4603,51.4898,51.4603,51.4677,1000.0
2013-08-19 10:40:00,69.76,69.78,69.76,69.77,1400.0,51.475,51.4898,51.475,51.4824,1400.0
2013-08-19 10:45:00,69.77,69.78,69.75,69.75,2300.0,51.4824,51.4898,51.4677,51.4677,2300.0
2013-08-19 10:50:00,69.73,69.74,69.73,69.73,2400.0,51.4529,51.4603,51.4529,51.4529,2400.0
2013-08-19 10:55:00,69.75,69.75,69.67,69.71,5200.0,51.4677,51.4677,51.4086,51.4381,5200.0
2013-08-19 11:00:00,69.67,69.68,69.66,69.67,1300.0,51.4086,51.416,51.4012,51.4086,1300.0
2013-08-19 11:05:00,69.64,69.69,69.64,69.68,2400.0,51.3865,51.4234,51.3865,51.416,2400.0
2013-08-19 11:10:00,69.68,69.7,69.67,69.67,1700.0,51.416,51.4308,51.4086,51.4086,1700.0
2013-08-19 11:15:00,69.7,69.7,69.65,69.65,1800.0,51.4308,51.4308,51.3939,51.3939,1800.0
2013-08-19 11:20:00,69.64,69.68,69.62,69.63,2400.0,51.3865,51.416,51.3717,51.3791,2400.0
2013-08-19 11:25:00,69.63,69.66,69.6,69.62,2500.0,51.3791,51.4012,51.357,51.3717,2500.0
2013-08-19 11:30:00,69.59,69.61,69.58,69.61,2000.0,51.3496,51.3644,51.3422,51.3644,2000.0
2013-08-19 11:35:00,69.64,69.64,69.63,69.63,700.0,51.3865,51.3865,51.3791,51.3791,700.0
2013-08-19 11:40:00,69.62,69.65,69.62,69.65,200.0,51.3717,51.3939,51.3717,51.3939,200.0
2013-08-19 11:45:00,69.63,69.65,69.63,69.65,700.0,51.3791,51.3939,51.3791,51.3939,700.0
2013-08-19 11:50:00,69.62,69.62,69.6,69.6,700.0,51.3717,51.3717,51.357,51.357,700.0
2013-08-19 11:55:00,69.62,69.63,69.61,69.61,4200.0,51.3717,51.3791,51.3644,51.3644,4200.0
2013-08-19 12:00:00,69.61,69.61,69.58,69.61,17800.0,51.3644,51.3644,51.3422,51.3644,17800.0
2013-08-19 12:05:00,69.62,69.62,69.59,69.6,7600.0,51.3717,51.3717,51.3496,51.357,7600.0
2013-08-19 12:10:00,69.58,69.62,69.58,69.62,3600.0,51.3422,51.3717,51.3422,51.3717,3600.0
2013-08-19 12:15:00,69.64,69.65,69.64,69.65,700.0,51.3865,51.3939,51.3865,51.3939,700.0
2013-08-19 12:20:00,69.64,69.65,69.59,69.6,2300.0,51.3865,51.3939,51.3496,51.357,2300.0
2013-08-19 12:25:00,69.61,69.62,69.59,69.62,500.0,51.3644,51.3717,51.3496,51.3717,500.0
2013-08-19 12:30:00,69.6,69.61,69.58,69.59,1400.0,51.357,51.3644,51.3422,51.3496,1400.0
2013-08-19 12:35:00,69.61,69.61,69.58,69.59,800.0,51.3644,51.3644,51.3422,51.3496,800.0
2013-08-19 12:40:00,69.59,69.62,69.59,69.62,1000.0,51.3496,51.3717,51.3496,51.3717,1000.0
2013-08-19 12:45:00,69.63,69.65,69.63,69.65,7100.0,51.3791,51.3939,51.3791,51.3939,7100.0
2013-08-19 12:50:00,69.61,69.63,69.61,69.62,1000.0,51.3644,51.3791,51.3644,51.3717,1000.0
2013-08-19 12:55:00,69.62,69.64,69.62,69.62,2500.0,51.3717,51.3865,51.3717,51.3717,2500.0
2013-08-19 13:00:00,69.62,69.62,69.58,69.58,2500.0,51.3717,51.3717,51.3422,51.3422,2500.0
2013-08-19 13:05:00,69.59,69.6,69.58,69.6,4500.0,51.3496,51.357,51.3422,51.357,4500.0
2013-08-19 13:10:00,69.58,69.58,69.57,69.58,3400.0,51.3422,51.3422,51.3348,51.3422,3400.0
2013-08-19 13:15:00,69.59,69.59,69.54,69.55,3500.0,51.3496,51.3496,51.3127,51.3201,3500.0
2013-08-19 13:20:00,69.55,69.56,69.53,69.53,2100.0,51.3201,51.3275,51.3053,51.3053,2100.0
2013-08-19 13:25:00,69.51,69.52,69.51,69.52,7800.0,51.2906,51.2979,51.2906,51.2979,7800.0
2013-08-19 13:30:00,69.51,69.51,69.45,69.45,16600.0,51.2906,51.2906,51.2463,51.2463,16600.0
2013-08-19 13:35:00,69.45,69.47,69.44,69.44,4800.0,51.2463,51.261,51.2389,51.2389,4800.0
2013-08-19 13:40:00,69.46,69.46,69.43,69.46,1600.0,51.2537,51.2537,51.2315,51.2537,1600.0
2013-08-19 13:45:00,69.46,69.48,69.46,69.47,85800.0,51.2537,51.2684,51.2537,51.261,85800.0
2013-08-19 13:50:00,69.46,69.52,69.46,69.52,1700.0,51.2537,51.2979,51.2537,51.2979,1700.0
2013-08-19 13:55:00,69.52,69.53,69.51,69.53,900.0,51.2979,51.3053,51.2906,51.3053,900.0
2013-08-19 14:00:00,69.52,69.53,69.5,69.5,2700.0,51.2979,51.3053,51.2832,51.2832,2700.0
2013-08-19 14:05:00,69.48,69.51,69.47,69.51,19200.0,51.2684,51.2906,51.261,51.2906,19200.0
2013-08-19 14:10:00,69.51,69.51,69.5,69.51,1500.0,51.2906,51.2906,51.2832,51.2906,1500.0
2013-08-19 14:15:00,69.52,69.55,69.51,69.55,7700.0,51.2979,51.3201,51.2906,51.3201,7700.0
2013-08-19 14:20:00,69.54,69.55,69.49,69.49,2900.0,51.3127,51.3201,51.2758,51.2758,2900.0
2013-08-19 14:25:00,69.5,69.51,69.48,69.51,3300.0,51.2832,51.2906,51.2684,51.2906,3300.0
2013-08-19 14:30:00,69.5,69.5,69.43,69.45,63400.0,51.2832,51.2832,51.2315,51.2463,63400.0
2013-08-19 14:35:00,69.45,69.48,69.45,69.48,6700.0,51.2463,51.2684,51.2463,51.2684,6700.0
2013-08-19 14:40:00,69.48,69.52,69.46,69.51,4000.0,51.2684,51.2979,51.2537,51.2906,4000.0
2013-08-19 14:45:00,69.5,69.52,69.49,69.5,10200.0,51.2832,51.2979,51.2758,51.2832,10200.0
2013-08-19 14:50:00,69.5,69.51,69.46,69.47,3700.0,51.2832,51.2906,51.2537,51.261,3700.0
2013-08-19 14:55:00,69.47,69.5,69.45,69.49,5600.0,51.261,51.2832,51.2463,51.2758,5600.0
2013-08-19 15:00:00,69.5,69.5,69.42,69.43,15100.0,51.2832,51.2832,51.2242,51.2315,15100.0
2013-08-19 15:05:00,69.44,69.45,69.41,69.41,25200.0,51.2389,51.2463,51.2168,51.2168,25200.0
2013-08-19 15:10:00,69.4,69.42,69.38,69.41,2900.0,51.2094,51.2242,51.1946,51.2168,2900.0
2013-08-19 15:15:00,69.42,69.48,69.42,69.47,3400.0,51.2242,51.2684,51.2242,51.261,3400.0
2013-08-19 15:20:00,69.45,69.46,69.44,69.46,2200.0,51.2463,51.2537,51.2389,51.2537,2200.0
2013-08-19 15:25:00,69.48,69.49,69.42,69.42,6200.0,51.2684,51.2758,51.2242,51.2242,6200.0
2013-08-19 15:30:00,69.42,69.45,69.42,69.44,1300.0,51.2242,51.2463,51.2242,51.2389,1300.0
2013-08-19 15:35:00,69.42,69.44,69.36,69.36,3300.0,51.2242,51.2389,51.1799,51.1799,3300.0
2013-08-19 15:40:00,69.36,69.37,69.33,69.34,3800.0,51.1799,51.1873,51.1577,51.1651,3800.0
2013-08-19 15:45:00,69.38,69.38,69.34,69.37,5600.0,51.1946,51.1946,51.1651,51.1873,5600.0
2013-08-19 15:50:00,69.37,69.38,69.32,69.33,2600.0,51.1873,51.1946,51.1504,51.1577,2600.0
2013-08-19 15:55:00,69.34,69.36,69.3,69.3,5800.0,51.1651,51.1799,51.1356,51.1356,5800.0
2013-08-20 09:30:00,69.39,69.39,69.31,69.34,13200.0,51.202,51.202,51.143,51.1651,13200.0
2013-08-20 09:35:00,69.35,69.35,69.3,69.3,2600.0,51.1725,51.1725,51.1356,51.1356,2600.0
2013-08-20 09:40:00,69.33,69.37,69.29,69.32,2800.0,51.1577,51.1873,51.1282,51.1504,2800.0
2013-08-20 09:45:00,69.27,69.29,69.27,69.29,2400.0,51.1135,51.1282,51.1135,51.1282,2400.0
2013-08-20 09:50:00,69.33,69.36,69.33,69.36,1000.0,51.1577,51.1799,51.1577,51.1799,1000.0
2013-08-20 09:55:00,69.33,69.4,69.33,69.38,1400.0,51.1577,51.2094,51.1577,51.1946,1400.0
2013-08-20 10:00:00,69.37,69.47,69.37,69.46,1500.0,51.1873,51.261,51.1873,51.2537,1500.0
2013-08-20 10:05:00,69.46,69.47,69.46,69.47,900.0,51.2537,51.261,51.2537,51.261,900.0
2013-08-20 10:10:00,69.47,69.49,69.43,69.44,2700.0,51.261,51.2758,51.2315,51.2389,2700.0
2013-08-20 10:15:00,69.45,69.45,69.42,69.42,2900.0,51.2463,51.2463,51.2242,51.2242,2900.0
2013-08-20 10:20:00,69.44,69.52,69.44,69.52,2100.0,51.2389,51.2979,51.2389,51.2979,2100.0
2013-08-20 10:25:00,69.5,69.52,69.5,69.51,2400.0,51.2832,51.2979,51.2832,51.2906,2400.0
2013-08-20 10:30:00,69.47,69.53,69.47,69.53,1000.0,51.261,51.3053,51.261,51.3053,1000.0
2013-08-20 10:35:00,69.52,69.62,69.52,69.62,2000.0,51.2979,51.3717,51.2979,51.3717,2000.0
2013-08-20 10:40:00,69.61,69.61,69.59,69.59,900.0,51.3644,51.3644,51.3496,51.3496,900.0
2013-08-20 10:45:00,69.61,69.61,69.57,69.59,1300.0,51.3644,51.3644,51.3348,51.3496,1300.0
2013-08-20 10:50:00,69.61,69.62,69.57,69.58,4600.0,51.3644,51.3717,51.3348,51.3422,4600.0
2013-08-20 10:55:00,69.59,69.59,69.58,69.58,2100.0,51.3496,51.3496,51.3422,51.3422,2100.0
2013-08-20 11:00:00,69.58,69.61,69.58,69.61,4500.0,51.3422,51.3644,51.3422,51.3644,4500.0
2013-08-20 11:05:00,69.6,69.64,69.6,69.64,5700.0,51.357,51.3865,51.357,51.3865,5700.0
2013-08-20 11:10:00,69.62,69.64,69.62,69.62,3600.0,51.3717,51.3865,51.3717,51.3717,3600.0
2013-08-20 11:15:00,69.63,69.63,69.59,69.6,1200.0,51.3791,51.3791,51.3496,51.357,1200.0
2013-08-20 11:20:00,69.61,69.65,69.61,69.65,400.0,51.3644,51.3939,51.3644,51.3939,400.0
2013-08-20 11:25:00,69.65,69.68,69.63,69.63,1600.0,51.3939,51.416,51.3791,51.3791,1600.0
2013-08-20 11:30:00,69.64,69.7,69.64,69.7,4000.0,51.3865,51.4308,51.3865,51.4308,4000.0
2013-08-20 11:35:00,69.7,69.71,69.69,69.71,6000.0,51.4308,51.4381,51.4234,51.4381,6000.0
2013-08-20 11:40:00,69.71,69.75,69.71,69.75,3500.0,51.4381,51.4677,51.4381,51.4677,3500.0
2013-08-20 11:45:00,69.74,69.78,69.73,69.76,2100.0,51.4603,51.4898,51.4529,51.475,2100.0
2013-08-20 11:50:00,69.75,69.75,69.73,69.74,10700.0,51.4677,51.4677,51.4529,51.4603,10700.0
2013-08-20 11:55:00,69.74,69.75,69.74,69.75,900.0,51.4603,51.4677,51.4603,51.4677,900.0
2013-08-20 12:00:00,69.74,69.76,69.74,69.75,2000.0,51.4603,51.475,51.4603,51.4677,2000.0
2013-08-20 12:05:00,69.78,69.78,69.76,69.76,1200.0,51.4898,51.4898,51.475,51.475,1200.0
2013-08-20 12:10:00,69.73,69.75,69.73,69.75,2700.0,51.4529,51.4677,51.4529,51.4677,2700.0
2013-08-20 12:15:00,69.76,69.79,69.76,69.79,3900.0,51.475,51.4972,51.475,51.4972,3900.0
2013-08-20 12:20:00,69.8,69.8,69.76,69.76,3700.0,51.5046,51.5046,51.475,51.475,3700.0
2013-08-20 12:25:00,69.77,69.78,69.77,69.78,1600.0,51.4824,51.4898,51.4824,51.4898,1600.0
2013-08-20 12:30:00,69.77,69.78,69.75,69.75,600.0,51.4824,51.4898,51.4677,51.4677,600.0
2013-08-20 12:35:00,69.73,69.74,69.71,69.71,3300.0,51.4529,51.4603,51.4381,51.4381,3300.0
2013-08-20 12:40:00,69.73,69.73,69.68,69.7,1700.0,51.4529,51.4529,51.416,51.4308,1700.0
2013-08-20 12:45:00,69.71,69.73,69.71,69.73,4200.0,51.4381,51.4529,51.4381,51.4529,4200.0
2013-08-20 12:50:00,69.73,69.74,69.72,69.74,3700.0,51.4529,51.4603,51.4455,51.4603,3700.0
2013-08-20 12:55:00,69.75,69.76,69.75,69.76,1900.0,51.4677,51.475,51.4677,51.475,1900.0
2013-08-20 13:00:00,69.76,69.82,69.76,69.81,1400.0,51.475,51.5193,51.475,51.5119,1400.0
2013-08-20 13:05:00,69.8,69.82,69.8,69.8,9600.0,51.5046,51.5193,51.5046,51.5046,9600.0
2013-08-20 13:10:00,69.8,69.81,69.79,69.79,800.0,51.5046,51.5119,51.4972,51.4972,800.0
2013-08-20 13:15:00,69.8,69.8,69.77,69.77,6500.0,51.5046,51.5046,51.4824,51.4824,6500.0
2013-08-20 13:20:00,69.77,69.78,69.77,69.78,800.0,51.4824,51.4898,51.4824,51.4898,800.0
2013-08-20 13:25:00,69.77,69.77,69.72,69.73,29400.0,51.4824,51.4824,51.4455,51.4529,29400.0
2013-08-20 13:30:00,69.74,69.76,69.72,69.76,1700.0,51.4603,51.475,51.4455,51.475,1700.0
2013-08-20 13:35:00,69.74,69.77,69.74,69.74,12400.0,51.4603,51.4824,51.4603,51.4603,12400.0
2013-08-20 13:40:00,69.74,69.76,69.73,69.74,8800.0,51.4603,51.475,51.4529,51.4603,8800.0
2013-08-20 13:45:00,69.74,69.78,69.74,69.78,2100.0,51.4603,51.4898,51.4603,51.4898,2100.0
2013-08-20 13:50:00,69.77,69.78,69.75,69.77,4100.0,51.4824,51.4898,51.4677,51.4824,4100.0
2013-08-20 13:55:00,69.77,69.78,69.75,69.77,3100.0,51.4824,51.4898,51.4677,51.4824,3100.0
2013-08-20 14:00:00,69.74,69.78,69.74,69.76,7200.0,51.4603,51.4898,51.4603,51.475,7200.0
2013-08-20 14:05:00,69.75,69.77,69.75,69.75,3200.0,51.4677,51.4824,51.4677,51.4677,3200.0
2013-08-20 14:10:00,69.74,69.76,69.73,69.76,25000.0,51.4603,51.475,51.4529,51.475,25000.0
2013-08-20 14:15:00,69.75,69.77,69.74,69.74,12700.0,51.4677,51.4824,51.4603,51.4603,12700.0
2013-08-20 14:20:00,69.73,69.75,69.71,69.75,3600.0,51.4529,51.4677,51.4381,51.4677,3600.0
2013-08-20 14:25:00,69.74,69.79,69.73,69.79,3300.0,51.4603,51.4972,51.4529,51.4972,3300.0
2013-08-20 14:30:00,69.79,69.8,69.76,69.76,10600.0,51.4972,51.5046,51.475,51.475,10600.0
2013-08-20 14:35:00,69.76,69.77,69.73,69.74,7200.0,51.475,51.4824,51.4529,51.4603,7200.0
2013-08-20 14:40:00,69.74,69.76,69.73,69.73,6300.0,51.4603,51.475,51.4529,51.4529,6300.0
2013-08-20 14:45:00,69.73,69.77,69.72,69.76,9700.0,51.4529,51.4824,51.4455,51.475,9700.0
2013-08-20 14:50:00,69.76,69.79,69.76,69.78,6800.0,51.475,51.4972,51.475,51.4898,6800.0
2013-08-20 14:55:00,69.77,69.77,69.73,69.75,3700.0,51.4824,51.4824,51.4529,51.4677,3700.0
2013-08-20 15:00:00,69.75,69.77,69.73,69.75,10200.0,51.4677,51.4824,51.4529,51.4677,10200.0
2013-08-20 15:05:00,69.74,69.79,69.74,69.78,28800.0,51.4603,51.4972,51.4603,51.4898,28800.0
2013-08-20 15:10:00,69.77,69.79,69.77,69.78,7400.0,51.4824,51.4972,51.4824,51.4898,7400.0
2013-08-20 15:15:00,69.78,69.8,69.78,69.79,7900.0,51.4898,51.5046,51.4898,51.4972,7900.0
2013-08-20 15:20:00,69.79,69.79,69.75,69.76,2500.0,51.4972,51.4972,51.4677,51.475,2500.0
2013-08-20 15:25:00,69.78,69.81,69.78,69.8,3300.0,51.4898,51.5119,51.4898,51.5046,3300.0
2013-08-20 15:30:00,69.81,69.83,69.78,69.78,7700.0,51.5119,51.5267,51.4898,51.4898,7700.0
2013-08-20 15:35:00,69.79,69.8,69.76,69.76,5800.0,51.4972,51.5046,51.475,51.475,5800.0
2013-08-20 15:40:00,69.76,69.77,69.73,69.73,3000.0,51.475,51.4824,51.4529,51.4529,3000.0
2013-08-20 15:45:00,69.72,69.73,69.66,69.68,2800.0,51.4455,51.4529,51.4012,51.416,2800.0
2013-08-20 15:50:00,69.68,69.69,69.66,69.66,10900.0,51.416,51.4234,51.4012,51.4012,10900.0
2013-08-20 15:55:00,69.66,69.67,69.6,69.6,18000.0,51.4012,51.4086,51.357,51.357,18000.0
2013-08-21 09:30:00,69.45,69.45,69.35,69.35,13100.0,51.2463,51.2463,51.1725,51.1725,13100.0
2013-08-21 09:35:00,69.37,69.41,69.31,69.41,4300.0,51.1873,51.2168,51.143,51.2168,4300.0
2013-08-21 09:40:00,69.41,69.5,69.4,69.5,1900.0,51.2168,51.2832,51.2094,51.2832,1900.0
2013-08-21 09:45:00,69.48,69.49,69.48,69.48,1100.0,51.2684,51.2758,51.2684,51.2684,1100.0
2013-08-21 09:50:00,69.46,69.46,69.45,69.45,300.0,51.2537,51.2537,51.2463,51.2463,300.0
2013-08-21 09:55:00,69.4,69.43,69.38,69.39,2000.0,51.2094,51.2315,51.1946,51.202,2000.0
2013-08-21 10:00:00,69.4,69.47,69.4,69.47,1400.0,51.2094,51.261,51.2094,51.261,1400.0
2013-08-21 10:05:00,69.48,69.48,69.41,69.42,6100.0,51.2684,51.2684,51.2168,51.2242,6100.0
2013-08-21 10:10:00,69.44,69.44,69.38,69.38,1200.0,51.2389,51.2389,51.1946,51.1946,1200.0
2013-08-21 10:15:00,69.31,69.37,69.31,69.37,1300.0,51.143,51.1873,51.143,51.1873,1300.0
2013-08-21 10:20:00,69.38,69.43,69.38,69.39,4900.0,51.1946,51.2315,51.1946,51.202,4900.0
2013-08-21 10:25:00,69.38,69.4,69.38,69.39,900.0,51.1946,51.2094,51.1946,51.202,900.0
2013-08-21 10:30:00,69.38,69.38,69.33,69.33,1400.0,51.1946,51.1946,51.1577,51.1577,1400.0
2013-08-21 10:35:00,69.34,69.35,69.3,69.35,6300.0,51.1651,51.1725,51.1356,51.1725,6300.0
2013-08-21 10:40:00,69.4,69.44,69.4,69.43,2300.0,51.2094,51.2389,51.2094,51.2315,2300.0
2013-08-21 10:45:00,69.43,69.43,69.39,69.41,1800.0,51.2315,51.2315,51.202,51.2168,1800.0
2013-08-21 10:50:00,69.41,69.41,69.4,69.4,400.0,51.2168,51.2168,51.2094,51.2094,400.0
2013-08-21 10:55:00,69.37,69.39,69.36,69.36,5400.0,51.1873,51.202,51.1799,51.1799,5400.0
2013-08-21 11:00:00,69.36,69.37,69.33,69.35,4100.0,51.1799,51.1873,51.1577,51.1725,4100.0
2013-08-21 11:05:00,69.34,69.34,69.3,69.3,600.0,51.1651,51.1651,51.1356,51.1356,600.0
2013-08-21 11:10:00,69.29,69.31,69.28,69.31,4400.0,51.1282,51.143,51.1209,51.143,4400.0
2013-08-21 11:15:00,69.29,69.33,69.29,69.3,3600.0,51.1282,51.1577,51.1282,51.1356,3600.0
2013-08-21 11:20:00,69.28,69.29,69.28,69.28,6600.0,51.1209,51.1282,51.1209,51.1209,6600.0
2013-08-21 11:25:00,69.26,69.26,69.23,69.25,3600.0,51.1061,51.1061,51.084,51.0987,3600.0
2013-08-21 11:30:00,69.23,69.27,69.23,69.27,2700.0,51.084,51.1135,51.084,51.1135,2700.0
2013-08-21 11:35:00,69.28,69.29,69.22,69.22,4100.0,51.1209,51.1282,51.0766,51.0766,4100.0
2013-08-21 11:40:00,69.23,69.23,69.19,69.23,15200.0,51.084,51.084,51.0544,51.084,15200.0
2013-08-21 11:45:00,69.25,69.25,69.14,69.14,6100.0,51.0987,51.0987,51.0175,51.0175,6100.0
2013-08-21 11:50:00,69.14,69.17,69.13,69.17,9800.0,51.0175,51.0397,51.0102,51.0397,9800.0
2013-08-21 11:55:00,69.16,69.21,69.15,69.21,5100.0,51.0323,51.0692,51.0249,51.0692,5100.0
2013-08-21 12:00:00,69.22,69.22,69.2,69.2,5800.0,51.0766,51.0766,51.0618,51.0618,5800.0
2013-08-21 12:05:00,69.2,69.2,69.18,69.19,14800.0,51.0618,51.0618,51.0471,51.0544,14800.0
2013-08-21 12:10:00,69.18,69.26,69.18,69.26,9400.0,51.0471,51.1061,51.0471,51.1061,9400.0
2013-08-21 12:15:00,69.25,69.27,69.23,69.27,50900.0,51.0987,51.1135,51.084,51.1135,50900.0
2013-08-21 12:20:00,69.28,69.28,69.25,69.28,2600.0,51.1209,51.1209,51.0987,51.1209,2600.0
2013-08-21 12:25:00,69.28,69.28,69.25,69.27,8800.0,51.1209,51.1209,51.0987,51.1135,8800.0
2013-08-21 12:30:00,69.27,69.27,69.25,69.25,1600.0,51.1135,51.1135,51.0987,51.0987,1600.0
2013-08-21 12:35:00,69.27,69.28,69.26,69.27,3600.0,51.1135,51.1209,51.1061,51.1135,3600.0
2013-08-21 12:40:00,69.28,69.31,69.27,69.31,1800.0,51.1209,51.143,51.1135,51.143,1800.0
2013-08-21 12:45:00,69.31,69.32,69.3,69.31,1300.0,51.143,51.1504,51.1356,51.143,1300.0
2013-08-21 12:50:00,69.3,69.33,69.3,69.33,2700.0,51.1356,51.1577,51.1356,51.1577,2700.0
2013-08-21 12:55:00,69.34,69.35,69.32,69.32,2100.0,51.1651,51.1725,51.1504,51.1504,2100.0
2013-08-21 13:00:00,69.31,69.33,69.29,69.29,2200.0,51.143,51.1577,51.1282,51.1282,2200.0
2013-08-21 13:05:00,69.31,69.31,69.27,69.31,1900.0,51.143,51.143,51.1135,51.143,1900.0
2013-08-21 13:10:00,69.3,69.35,69.3,69.34,2900.0,51.1356,51.1725,51.1356,51.1651,2900.0
2013-08-21 13:15:00,69.35,69.38,69.35,69.37,11700.0,51.1725,51.1946,51.1725,51.1873,11700.0
2013-08-21 13:20:00,69.37,69.37,69.33,69.33,11800.0,51.1873,51.1873,51.1577,51.1577,11800.0
2013-08-21 13:25:00,69.34,69.34,69.32,69.32,4400.0,51.1651,51.1651,51.1504,51.1504,4400.0
2013-08-21 13:30:00,69.33,69.34,69.32,69.32,3100.0,51.1577,51.1651,51.1504,51.1504,3100.0
2013-08-21 13:35:00,69.33,69.34,69.32,69.33,3800.0,51.1577,51.1651,51.1504,51.1577,3800.0
2013-08-21 13:40:00,69.33,69.36,69.33,69.36,3900.0,51.1577,51.1799,51.1577,51.1799,3900.0
2013-08-21 13:45:00,69.37,69.38,69.35,69.37,4800.0,51.1873,51.1946,51.1725,51.1873,4800.0
2013-08-21 13:50:00,69.37,69.37,69.34,69.36,15600.0,51.1873,51.1873,51.1651,51.1799,15600.0
2013-08-21 13:55:00,69.36,69.38,69.33,69.36,14800.0,51.1799,51.1946,51.1577,51.1799,14800.0
2013-08-21 14:00:00,69.36,69.36,69.13,69.16,16600.0,51.1799,51.1799,51.0102,51.0323,16600.0
2013-08-21 14:05:00,69.12,69.14,68.98,69.14,25700.0,51.0028,51.0175,50.8995,51.0175,25700.0
2013-08-21 14:10:00,69.16,69.26,69.14,69.21,6100.0,51.0323,51.1061,51.0175,51.0692,6100.0
2013-08-21 14:15:00,69.23,69.3,69.16,69.22,5800.0,51.084,51.1356,51.0323,51.0766,5800.0
2013-08-21 14:20:00,69.16,69.2,69.08,69.18,19500.0,51.0323,51.0618,50.9733,51.0471,19500.0
2013-08-21 14:25:00,69.17,69.27,69.17,69.25,9600.0,51.0397,51.1135,51.0397,51.0987,9600.0
2013-08-21 14:30:00,69.25,69.51,69.25,69.49,14000.0,51.0987,51.2906,51.0987,51.2758,14000.0
2013-08-21 14:35:00,69.46,69.6,69.46,69.53,15100.0,51.2537,51.357,51.2537,51.3053,15100.0
2013-08-21 14:40:00,69.52,69.62,69.5,69.6,30100.0,51.2979,51.3717,51.2832,51.357,30100.0
2013-08-21 14:45:00,69.61,69.72,69.6,69.68,49500.0,51.3644,51.4455,51.357,51.416,49500.0
2013-08-21 14:50:00,69.67,69.68,69.63,69.66,43300.0,51.4086,51.416,51.3791,51.4012,43300.0
2013-08-21 14:55:00,69.65,69.66,69.56,69.56,121700.0,51.3939,51.4012,51.3275,51.3275,121700.0
2013-08-21 15:00:00,69.58,69.58,69.51,69.54,7400.0,51.3422,51.3422,51.2906,51.3127,7400.0
2013-08-21 15:05:00,69.55,69.57,69.49,69.52,7500.0,51.3201,51.3348,51.2758,51.2979,7500.0
2013-08-21 15:10:00,69.51,69.59,69.49,69.58,4700.0,51.2906,51.3496,51.2758,51.3422,4700.0
2013-08-21 15:15:00,69.58,69.58,69.5,69.5,5700.0,51.3422,51.3422,51.2832,51.2832,5700.0
2013-08-21 15:20:00,69.47,69.51,69.47,69.48,8100.0,51.261,51.2906,51.261,51.2684,8100.0
2013-08-21 15:25:00,69.47,69.51,69.41,69.42,6600.0,51.261,51.2906,51.2168,51.2242,6600.0
2013-08-21 15:30:00,69.43,69.48,69.41,69.48,4900.0,51.2315,51.2684,51.2168,51.2684,4900.0
2013-08-21 15:35:00,69.48,69.5,69.35,69.37,7300.0,51.2684,51.2832,51.1725,51.1873,7300.0
2013-08-21 15:40:00,69.38,69.38,69.26,69.3,6500.0,51.1946,51.1946,51.1061,51.1356,6500.0
2013-08-21 15:45:00,69.3,69.3,69.18,69.21,10500.0,51.1356,51.1356,51.0471,51.0692,10500.0
2013-08-21 15:50:00,69.2,69.24,69.17,69.17,16300.0,51.0618,51.0913,51.0397,51.0397,16300.0
2013-08-21 15:55:00,69.17,69.2,69.1,69.13,26700.0,51.0397,51.0618,50.988,51.0102,26700.0
2013-08-22 09:30:00,69.28,69.3,69.24,69.27,16900.0,51.1209,51.1356,51.0913,51.1135,16900.0
2013-08-22 09:35:00,69.28,69.42,69.28,69.39,2000.0,51.1209,51.2242,51.1209,51.202,2000.0
2013-08-22 09:40:00,69.4,69.47,69.4,69.47,3800.0,51.2094,51.261,51.2094,51.261,3800.0
2013-08-22 09:45:00,69.44,69.48,69.42,69.47,10400.0,51.2389,51.2684,51.2242,51.261,10400.0
2013-08-22 09:50:00,69.48,69.48,69.46,69.47,900.0,51.2684,51.2684,51.2537,51.261,900.0
2013-08-22 09:55:00,69.52,69.52,69.48,69.49,2900.0,51.2979,51.2979,51.2684,51.2758,2900.0
2013-08-22 10:00:00,69.48,69.51,69.45,69.47,2000.0,51.2684,51.2906,51.2463,51.261,2000.0
2013-08-22 10:05:00,69.48,69.5,69.46,69.46,800.0,51.2684,51.2832,51.2537,51.2537,800.0
2013-08-22 10:10:00,69.46,69.52,69.46,69.51,3800.0,51.2537,51.2979,51.2537,51.2906,3800.0
2013-08-22 10:15:00,69.51,69.57,69.51,69.57,4100.0,51.2906,51.3348,51.2906,51.3348,4100.0
2013-08-22 10:20:00,69.56,69.56,69.55,69.55,700.0,51.3275,51.3275,51.3201,51.3201,700.0
2013-08-22 10:25:00,69.57,69.59,69.55,69.59,1000.0,51.3348,51.3496,51.3201,51.3496,1000.0
2013-08-22 10:30:00,69.62,69.62,69.6,69.6,1800.0,51.3717,51.3717,51.357,51.357,1800.0
2013-08-22 10:35:00,69.6,69.62,69.6,69.62,900.0,51.357,51.3717,51.357,51.3717,900.0
2013-08-22 10:40:00,69.65,69.69,69.65,69.69,1300.0,51.3939,51.4234,51.3939,51.4234,1300.0
2013-08-22 10:45:00,69.69,69.69,69.67,69.67,800.0,51.4234,51.4234,51.4086,51.4086,800.0
2013-08-22 10:50:00,69.65,69.66,69.62,69.66,2100.0,51.3939,51.4012,51.3717,51.4012,2100.0
2013-08-22 10:55:00,69.64,69.66,69.6,69.6,1700.0,51.3865,51.4012,51.357,51.357,1700.0
2013-08-22 11:00:00,69.61,69.64,69.61,69.63,5300.0,51.3644,51.3865,51.3644,51.3791,5300.0
2013-08-22 11:05:00,69.61,69.63,69.6,69.63,1800.0,51.3644,51.3791,51.357,51.3791,1800.0
2013-08-22 11:10:00,69.63,69.65,69.59,69.6,14100.0,51.3791,51.3939,51.3496,51.357,14100.0
2013-08-22 11:15:00,69.58,69.58,69.55,69.55,2200.0,51.3422,51.3422,51.3201,51.3201,2200.0
2013-08-22 11:20:00,69.56,69.57,69.52,69.52,6200.0,51.3275,51.3348,51.2979,51.2979,6200.0
2013-08-22 11:25:00,69.5,69.51,69.48,69.5,2300.0,51.2832,51.2906,51.2684,51.2832,2300.0
2013-08-22 11:30:00,69.5,69.53,69.5,69.53,300.0,51.2832,51.3053,51.2832,51.3053,300.0
2013-08-22 11:35:00,69.53,69.53,69.53,69.53,100.0,51.3053,51.3053,51.3053,51.3053,100.0
2013-08-22 11:40:00,69.53,69.53,69.49,69.49,2100.0,51.3053,51.3053,51.2758,51.2758,2100.0
2013-08-22 11:45:00,69.53,69.53,69.53,69.53,2900.0,51.3053,51.3053,51.3053,51.3053,2900.0
2013-08-22 11:50:00,69.56,69.57,69.55,69.55,3600.0,51.3275,51.3348,51.3201,51.3201,3600.0
2013-08-22 11:55:00,69.57,69.57,69.54,69.57,4300.0,51.3348,51.3348,51.3127,51.3348,4300.0
2013-08-22 12:00:00,69.58,69.61,69.58,69.59,3100.0,51.3422,51.3644,51.3422,51.3496,3100.0
2013-08-22 12:05:00,69.6,69.66,69.6,69.63,4200.0,51.357,51.4012,51.357,51.3791,4200.0
2013-08-22 12:10:00,69.63,69.66,69.63,69.64,3200.0,51.3791,51.4012,51.3791,51.3865,3200.0
2013-08-22 12:15:00,69.65,69.66,69.64,69.66,3800.0,51.3939,51.4012,51.3865,51.4012,3800.0
2013-08-22 12:20:00,69.66,69.67,69.64,69.64,7400.0,51.4012,51.4086,51.3865,51.3865,7400.0
2013-08-22 12:25:00,69.65,69.68,69.55,69.59,14200.0,51.3939,51.416,51.3201,51.3496,14200.0
2013-08-22 12:30:00,69.59,69.6,69.56,69.59,3600.0,51.3496,51.357,51.3275,51.3496,3600.0
2013-08-22 12:35:00,69.59,69.64,69.57,69.63,2700.0,51.3496,51.3865,51.3348,51.3791,2700.0
2013-08-22 12:40:00,69.63,69.68,69.62,69.68,3200.0,51.3791,51.416,51.3717,51.416,3200.0
2013-08-22 12:45:00,69.68,69.71,69.65,69.67,4100.0,51.416,51.4381,51.3939,51.4086,4100.0
2013-08-22 12:50:00,69.67,69.67,69.57,69.57,3400.0,51.4086,51.4086,51.3348,51.3348,3400.0
2013-08-22 12:55:00,69.56,69.59,69.56,69.59,4400.0,51.3275,51.3496,51.3275,51.3496,4400.0
2013-08-22 13:00:00,69.59,69.61,69.57,69.57,5800.0,51.3496,51.3644,51.3348,51.3348,5800.0
2013-08-22 13:05:00,69.56,69.64,69.56,69.62,4500.0,51.3275,51.3865,51.3275,51.3717,4500.0
2013-08-22 13:10:00,69.62,69.71,69.61,69.71,3600.0,51.3717,51.4381,51.3644,51.4381,3600.0
2013-08-22 13:15:00,69.71,69.71,69.68,69.7,14100.0,51.4381,51.4381,51.416,51.4308,14100.0
2013-08-22 13:20:00,69.65,69.66,69.62,69.65,1300.0,51.3939,51.4012,51.3717,51.3939,1300.0
2013-08-22 13:25:00,69.63,69.65,69.59,69.59,17500.0,51.3791,51.3939,51.3496,51.3496,17500.0
2013-08-22 13:30:00,69.61,69.64,69.58,69.58,3500.0,51.3644,51.3865,51.3422,51.3422,3500.0
2013-08-22 13:35:00,69.64,69.66,69.62,69.62,1600.0,51.3865,51.4012,51.3717,51.3717,1600.0
2013-08-22 13:40:00,69.6,69.67,69.6,69.67,3000.0,51.357,51.4086,51.357,51.4086,3000.0
2013-08-22 13:45:00,69.65,69.68,69.65,69.67,2100.0,51.3939,51.416,51.3939,51.4086,2100.0
2013-08-22 13:50:00,69.69,69.72,69.62,69.72,11600.0,51.4234,51.4455,51.3717,51.4455,11600.0
2013-08-22 13:55:00,69.66,69.71,69.65,69.67,3600.0,51.4012,51.4381,51.3939,51.4086,3600.0
2013-08-22 14:00:00,69.66,69.72,69.66,69.71,600.0,51.4012,51.4455,51.4012,51.4381,600.0
2013-08-22 14:05:00,69.69,69.69,69.69,69.69,200.0,51.4234,51.4234,51.4234,51.4234,200.0
2013-08-22 14:10:00,69.71,69.72,69.67,69.67,4900.0,51.4381,51.4455,51.4086,51.4086,4900.0
2013-08-22 14:15:00,69.7,69.72,69.68,69.69,14900.0,51.4308,51.4455,51.416,51.4234,14900.0
2013-08-22 14:20:00,69.71,69.71,69.71,69.71,2900.0,51.4381,51.4381,51.4381,51.4381,2900.0
2013-08-22 14:25:00,69.66,69.73,69.66,69.72,2100.0,51.4012,51.4529,51.4012,51.4455,2100.0
2013-08-22 14:30:00,69.68,69.7,69.63,69.7,5400.0,51.416,51.4308,51.3791,51.4308,5400.0
2013-08-22 14:35:00,69.75,69.76,69.69,69.69,3700.0,51.4677,51.475,51.4234,51.4234,3700.0
2013-08-22 14:40:00,69.75,69.75,69.7,69.7,900.0,51.4677,51.4677,51.4308,51.4308,900.0
2013-08-22 14:45:00,69.68,69.73,69.68,69.73,1300.0,51.416,51.4529,51.416,51.4529,1300.0
2013-08-22 14:50:00,69.72,69.74,69.72,69.74,900.0,51.4455,51.4603,51.4455,51.4603,900.0
2013-08-22 14:55:00,69.73,69.74,69.72,69.74,1400.0,51.4529,51.4603,51.4455,51.4603,1400.0
2013-08-22 15:00:00,69.71,69.74,69.68,69.68,5200.0,51.4381,51.4603,51.416,51.416,5200.0
2013-08-22 15:05:00,69.67,69.67,69.64,69.64,2200.0,51.4086,51.4086,51.3865,51.3865,2200.0
2013-08-22 15:10:00,69.64,69.7,69.64,69.7,2900.0,51.3865,51.4308,51.3865,51.4308,2900.0
2013-08-22 15:15:00,69.71,69.72,69.69,69.72,1500.0,51.4381,51.4455,51.4234,51.4455,1500.0
2013-08-22 15:20:00,69.77,69.77,69.76,69.76,3400.0,51.4824,51.4824,51.475,51.475,3400.0
2013-08-22 15:25:00,69.74,69.74,69.68,69.72,5600.0,51.4603,51.4603,51.416,51.4455,5600.0
2013-08-22 15:30:00,69.73,69.75,69.72,69.75,4200.0,51.4529,51.4677,51.4455,51.4677,4200.0
2013-08-22 15:35:00,69.74,69.82,69.74,69.78,11200.0,51.4603,51.5193,51.4603,51.4898,11200.0
2013-08-22 15:40:00,69.77,69.78,69.75,69.75,6200.0,51.4824,51.4898,51.4677,51.4677,6200.0
2013-08-22 15:45:00,69.75,69.76,69.73,69.74,8700.0,51.4677,51.475,51.4529,51.4603,8700.0
2013-08-22 15:50:00,69.74,69.74,69.68,69.7,14600.0,51.4603,51.4603,51.416,51.4308,14600.0
2013-08-22 15:55:00,69.68,69.71,69.67,69.7,8900.0,51.416,51.4381,51.4086,51.4308,8900.0
2013-08-23 09:30:00,69.91,69.96,69.9,69.9,17200.0,51.5857,51.6226,51.5783,51.5783,17200.0
2013-08-23 09:35:00,69.87,69.93,69.87,69.93,1300.0,51.5562,51.6005,51.5562,51.6005,1300.0
2013-08-23 09:40:00,69.89,69.91,69.89,69.91,2500.0,51.571,51.5857,51.571,51.5857,2500.0
2013-08-23 09:45:00,69.85,69.89,69.85,69.88,2400.0,51.5414,51.571,51.5414,51.5636,2400.0
2013-08-23 09:50:00,69.84,69.84,69.82,69.84,1200.0,51.5341,51.5341,51.5193,51.5341,1200.0
2013-08-23 09:55:00,69.79,69.83,69.78,69.83,1700.0,51.4972,51.5267,51.4898,51.5267,1700.0
2013-08-23 10:00:00,69.82,69.84,69.68,69.73,3200.0,51.5193,51.5341,51.416,51.4529,3200.0
2013-08-23 10:05:00,69.68,69.74,69.66,69.74,3800.0,51.416,51.4603,51.4012,51.4603,3800.0
2013-08-23 10:10:00,69.73,69.8,69.73,69.8,3600.0,51.4529,51.5046,51.4529,51.5046,3600.0
2013-08-23 10:15:00,69.81,69.83,69.81,69.83,600.0,51.5119,51.5267,51.5119,51.5267,600.0
2013-08-23 10:20:00,69.8,69.82,69.73,69.75,2700.0,51.5046,51.5193,51.4529,51.4677,2700.0
2013-08-23 10:25:00,69.81,69.85,69.79,69.79,5800.0,51.5119,51.5414,51.4972,51.4972,5800.0
2013-08-23 10:30:00,69.79,69.85,69.77,69.85,1800.0,51.4972,51.5414,51.4824,51.5414,1800.0
2013-08-23 10:35:00,69.88,69.88,69.84,69.85,1700.0,51.5636,51.5636,51.5341,51.5414,1700.0
2013-08-23 10:40:00,69.86,69.91,69.86,69.88,1500.0,51.5488,51.5857,51.5488,51.5636,1500.0
2013-08-23 10:45:00,69.88,69.88,69.85,69.87,2600.0,51.5636,51.5636,51.5414,51.5562,2600.0
2013-08-23 10:50:00,69.9,69.93,69.87,69.93,4300.0,51.5783,51.6005,51.5562,51.6005,4300.0
2013-08-23 10:55:00,69.96,69.98,69.95,69.95,1300.0,51.6226,51.6374,51.6152,51.6152,1300.0
2013-08-23 11:00:00,69.97,69.99,69.94,69.95,3500.0,51.63,51.6448,51.6079,51.6152,3500.0
2013-08-23 11:05:00,69.96,69.96,69.91,69.92,1100.0,51.6226,51.6226,51.5857,51.5931,1100.0
2013-08-23 11:10:00,69.89,69.92,69.89,69.92,2200.0,51.571,51.5931,51.571,51.5931,2200.0
2013-08-23 11:15:00,69.9,69.91,69.9,69.91,1400.0,51.5783,51.5857,51.5783,51.5857,1400.0
2013-08-23 11:20:00,69.88,69.88,69.84,69.86,2600.0,51.5636,51.5636,51.5341,51.5488,2600.0
2013-08-23 11:25:00,69.84,69.88,69.83,69.86,3600.0,51.5341,51.5636,51.5267,51.5488,3600.0
2013-08-23 11:30:00,69.87,69.9,69.86,69.88,2600.0,51.5562,51.5783,51.5488,51.5636,2600.0
2013-08-23 11:35:00,69.85,69.88,69.85,69.86,1400.0,51.5414,51.5636,51.5414,51.5488,1400.0
2013-08-23 11:40:00,69.87,69.91,69.87,69.91,900.0,51.5562,51.5857,51.5562,51.5857,900.0
2013-08-23 11:45:00,69.93,69.93,69.91,69.91,500.0,51.6005,51.6005,51.5857,51.5857,500.0
2013-08-23 11:50:00,69.9,69.92,69.88,69.92,5300.0,51.5783,51.5931,51.5636,51.5931,5300.0
2013-08-23 11:55:00,69.9,69.9,69.85,69.85,300.0,51.5783,51.5783,51.5414,51.5414,300.0
2013-08-23 12:00:00,69.86,69.88,69.86,69.88,2200.0,51.5488,51.5636,51.5488,51.5636,2200.0
2013-08-23 12:05:00,69.89,69.89,69.87,69.89,1900.0,51.571,51.571,51.5562,51.571,1900.0
2013-08-23 12:10:00,69.88,69.88,69.84,69.87,1900.0,51.5636,51.5636,51.5341,51.5562,1900.0
2013-08-23 12:15:00,69.86,69.88,69.86,69.88,1800.0,51.5488,51.5636,51.5488,51.5636,1800.0
2013-08-23 12:20:00,69.89,69.89,69.86,69.87,18600.0,51.571,51.571,51.5488,51.5562,18600.0
2013-08-23 12:25:00,69.87,69.88,69.86,69.88,2900.0,51.5562,51.5636,51.5488,51.5636,2900.0
2013-08-23 12:30:00,69.9,69.9,69.88,69.88,400.0,51.5783,51.5783,51.5636,51.5636,400.0
2013-08-23 12:35:00,69.88,69.95,69.88,69.95,2800.0,51.5636,51.6152,51.5636,51.6152,2800.0
2013-08-23 12:40:00,69.94,69.95,69.94,69.94,500.0,51.6079,51.6152,51.6079,51.6079,500.0
2013-08-23 12:45:00,69.94,69.94,69.92,69.92,1100.0,51.6079,51.6079,51.5931,51.5931,1100.0
2013-08-23 12:50:00,69.91,69.96,69.9,69.96,2400.0,51.5857,51.6226,51.5783,51.6226,2400.0
2013-08-23 12:55:00,69.95,69.97,69.95,69.95,1200.0,51.6152,51.63,51.6152,51.6152,1200.0
2013-08-23 13:00:00,69.96,69.96,69.91,69.93,2300.0,51.6226,51.6226,51.5857,51.6005,2300.0
2013-08-23 13:05:00,69.93,69.94,69.91,69.93,4500.0,51.6005,51.6079,51.5857,51.6005,4500.0
2013-08-23 13:10:00,69.94,69.95,69.93,69.93,3500.0,51.6079,51.6152,51.6005,51.6005,3500.0
2013-08-23 13:15:00,69.93,69.95,69.92,69.92,17500.0,51.6005,51.6152,51.5931,51.5931,17500.0
2013-08-23 13:20:00,69.92,69.95,69.91,69.95,6000.0,51.5931,51.6152,51.5857,51.6152,6000.0
2013-08-23 13:25:00,69.94,69.95,69.93,69.95,4000.0,51.6079,51.6152,51.6005,51.6152,4000.0
2013-08-23 13:30:00,69.94,69.95,69.93,69.94,1300.0,51.6079,51.6152,51.6005,51.6079,1300.0
2013-08-23 13:35:00,69.94,69.97,69.93,69.97,8900.0,51.6079,51.63,51.6005,51.63,8900.0
2013-08-23 13:40:00,69.96,69.98,69.96,69.98,5800.0,51.6226,51.6374,51.6226,51.6374,5800.0
2013-08-23 13:45:00,69.97,69.99,69.96,69.96,2500.0,51.63,51.6448,51.6226,51.6226,2500.0
2013-08-23 13:50:00,69.96,69.99,69.96,69.98,5200.0,51.6226,51.6448,51.6226,51.6374,5200.0
2013-08-23 13:55:00,69.99,70.01,69.97,69.98,3000.0,51.6448,51.6595,51.63,51.6374,3000.0
2013-08-23 14:00:00,69.97,69.97,69.95,69.96,8200.0,51.63,51.63,51.6152,51.6226,8200.0
2013-08-23 14:05:00,69.95,69.96,69.94,69.94,7400.0,51.6152,51.6226,51.6079,51.6079,7400.0
2013-08-23 14:10:00,69.95,69.97,69.95,69.96,3800.0,51.6152,51.63,51.6152,51.6226,3800.0
2013-08-23 14:15:00,69.95,69.95,69.94,69.95,1000.0,51.6152,51.6152,51.6079,51.6152,1000.0
2013-08-23 14:20:00,69.95,69.96,69.93,69.95,3200.0,51.6152,51.6226,51.6005,51.6152,3200.0
2013-08-23 14:25:00,69.96,69.98,69.96,69.96,33600.0,51.6226,51.6374,51.6226,51.6226,33600.0
2013-08-23 14:30:00,69.97,69.98,69.96,69.98,5200.0,51.63,51.6374,51.6226,51.6374,5200.0
2013-08-23 14:35:00,69.99,70.01,69.99,70.0,3200.0,51.6448,51.6595,51.6448,51.6521,3200.0
2013-08-23 14:40:00,69.99,70.0,69.97,70.0,7900.0,51.6448,51.6521,51.63,51.6521,7900.0
2013-08-23 14:45:00,69.99,70.0,69.98,70.0,4000.0,51.6448,51.6521,51.6374,51.6521,4000.0
2013-08-23 14:50:00,70.0,70.01,69.99,70.01,2200.0,51.6521,51.6595,51.6448,51.6595,2200.0
2013-08-23 14:55:00,70.01,70.03,69.99,70.01,34800.0,51.6595,51.6743,51.6448,51.6595,34800.0
2013-08-23 15:00:00,70.01,70.01,69.99,69.99,2000.0,51.6595,51.6595,51.6448,51.6448,2000.0
2013-08-23 15:05:00,69.99,70.01,69.99,70.0,4000.0,51.6448,51.6595,51.6448,51.6521,4000.0
2013-08-23 15:10:00,70.01,70.03,69.98,69.99,9000.0,51.6595,51.6743,51.6374,51.6448,9000.0
2013-08-23 15:15:00,69.99,70.01,69.99,69.99,4700.0,51.6448,51.6595,51.6448,51.6448,4700.0
2013-08-23 15:20:00,70.0,70.02,70.0,70.02,4500.0,51.6521,51.6669,51.6521,51.6669,4500.0
2013-08-23 15:25:00,70.05,70.05,70.02,70.05,7300.0,51.689,51.689,51.6669,51.689,7300.0
2013-08-23 15:30:00,70.05,70.06,70.02,70.03,6700.0,51.689,51.6964,51.6669,51.6743,6700.0
2013-08-23 15:35:00,70.02,70.04,70.01,70.04,2900.0,51.6669,51.6816,51.6595,51.6816,2900.0
2013-08-23 15:40:00,70.03,70.05,70.03,70.05,6500.0,51.6743,51.689,51.6743,51.689,6500.0
2013-08-23 15:45:00,70.09,70.16,70.08,70.14,28700.0,51.7185,51.7702,51.7112,51.7554,28700.0
2013-08-23 15:50:00,70.14,70.15,70.11,70.13,5800.0,51.7554,51.7628,51.7333,51.7481,5800.0
2013-08-23 15:55:00,70.13,70.16,70.07,70.08,15200.0,51.7481,51.7702,51.7038,51.7112,15200.0
2013-08-26 09:30:00,70.19,70.19,70.05,70.05,15000.0,51.7923,51.7923,51.689,51.689,15000.0
2013-08-26 09:35:00,70.02,70.08,70.0,70.05,4300.0,51.6669,51.7112,51.6521,51.689,4300.0
2013-08-26 09:40:00,70.02,70.11,70.02,70.11,4200.0,51.6669,51.7333,51.6669,51.7333,4200.0
2013-08-26 09:45:00,70.12,70.14,70.1,70.11,10500.0,51.7407,51.7554,51.7259,51.7333,10500.0
2013-08-26 09:50:00,70.1,70.12,70.09,70.1,3400.0,51.7259,51.7407,51.7185,51.7259,3400.0
2013-08-26 09:55:00,70.08,70.08,70.03,70.04,1200.0,51.7112,51.7112,51.6743,51.6816,1200.0
2013-08-26 10:00:00,70.02,70.07,70.02,70.07,3900.0,51.6669,51.7038,51.6669,51.7038,3900.0
2013-08-26 10:05:00,70.09,70.09,70.06,70.09,3100.0,51.7185,51.7185,51.6964,51.7185,3100.0
2013-08-26 10:10:00,70.08,70.11,70.06,70.11,1300.0,51.7112,51.7333,51.6964,51.7333,1300.0
2013-08-26 10:15:00,70.12,70.14,70.1,70.1,3000.0,51.7407,51.7554,51.7259,51.7259,3000.0
2013-08-26 10:20:00,70.1,70.13,70.09,70.13,6700.0,51.7259,51.7481,51.7185,51.7481,6700.0
2013-08-26 10:25:00,70.14,70.14,70.09,70.11,1000.0,51.7554,51.7554,51.7185,51.7333,1000.0
2013-08-26 10:30:00,70.12,70.14,70.07,70.08,1900.0,51.7407,51.7554,51.7038,51.7112,1900.0
2013-08-26 10:35:00,70.08,70.13,70.08,70.13,1400.0,51.7112,51.7481,51.7112,51.7481,1400.0
2013-08-26 10:40:00,70.14,70.16,70.13,70.16,4600.0,51.7554,51.7702,51.7481,51.7702,4600.0
2013-08-26 10:45:00,70.14,70.15,70.11,70.14,5100.0,51.7554,51.7628,51.7333,51.7554,5100.0
2013-08-26 10:50:00,70.14,70.14,70.12,70.14,1800.0,51.7554,51.7554,51.7407,51.7554,1800.0
2013-08-26 10:55:00,70.14,70.18,70.14,70.17,1400.0,51.7554,51.785,51.7554,51.7776,1400.0
2013-08-26 11:00:00,70.18,70.2,70.17,70.17,1900.0,51.785,51.7997,51.7776,51.7776,1900.0
2013-08-26 11:05:00,70.18,70.18,70.15,70.16,320700.0,51.785,51.785,51.7628,51.7702,320700.0
2013-08-26 11:10:00,70.17,70.17,70.14,70.15,1200.0,51.7776,51.7776,51.7554,51.7628,1200.0
2013-08-26 11:15:00,70.15,70.15,70.15,70.15,900.0,51.7628,51.7628,51.7628,51.7628,900.0
2013-08-26 11:20:00,70.17,70.17,70.16,70.16,1000.0,51.7776,51.7776,51.7702,51.7702,1000.0
2013-08-26 11:25:00,70.16,70.16,70.13,70.15,3500.0,51.7702,51.7702,51.7481,51.7628,3500.0
2013-08-26 11:30:00,70.15,70.2,70.15,70.18,5600.0,51.7628,51.7997,51.7628,51.785,5600.0
2013-08-26 11:35:00,70.17,70.18,70.17,70.17,7400.0,51.7776,51.785,51.7776,51.7776,7400.0
2013-08-26 11:40:00,70.16,70.17,70.15,70.15,2400.0,51.7702,51.7776,51.7628,51.7628,2400.0
2013-08-26 11:45:00,70.13,70.15,70.13,70.14,5400.0,51.7481,51.7628,51.7481,51.7554,5400.0
2013-08-26 11:50:00,70.13,70.14,70.11,70.14,66200.0,51.7481,51.7554,51.7333,51.7554,66200.0
2013-08-26 11:55:00,70.14,70.15,70.12,70.13,8300.0,51.7554,51.7628,51.7407,51.7481,8300.0
2013-08-26 12:00:00,70.13,70.13,70.12,70.12,1900.0,51.7481,51.7481,51.7407,51.7407,1900.0
2013-08-26 12:05:00,70.12,70.12,70.08,70.08,900.0,51.7407,51.7407,51.7112,51.7112,900.0
2013-08-26 12:10:00,70.08,70.1,70.08,70.1,400.0,51.7112,51.7259,51.7112,51.7259,400.0
2013-08-26 12:15:00,70.1,70.1,70.09,70.09,1400.0,51.7259,51.7259,51.7185,51.7185,1400.0
2013-08-26 12:20:00,70.09,70.1,70.09,70.09,1800.0,51.7185,51.7259,51.7185,51.7185,1800.0
2013-08-26 12:25:00,70.12,70.13,70.09,70.09,3100.0,51.7407,51.7481,51.7185,51.7185,3100.0
2013-08-26 12:30:00,70.1,70.15,70.1,70.13,3400.0,51.7259,51.7628,51.7259,51.7481,3400.0
2013-08-26 12:35:00,70.1,70.11,70.09,70.1,3800.0,51.7259,51.7333,51.7185,51.7259,3800.0
2013-08-26 12:40:00,70.11,70.11,70.11,70.11,600.0,51.7333,51.7333,51.7333,51.7333,600.0
2013-08-26 12:45:00,70.09,70.1,70.08,70.08,2800.0,51.7185,51.7259,51.7112,51.7112,2800.0
2013-08-26 12:50:00,70.1,70.12,70.1,70.12,300.0,51.7259,51.7407,51.7259,51.7407,300.0
2013-08-26 12:55:00,70.11,70.12,70.11,70.11,1800.0,51.7333,51.7407,51.7333,51.7333,1800.0
2013-08-26 13:00:00,70.13,70.14,70.12,70.13,2000.0,51.7481,51.7554,51.7407,51.7481,2000.0
2013-08-26 13:05:00,70.12,70.14,70.12,70.14,2300.0,51.7407,51.7554,51.7407,51.7554,2300.0
2013-08-26 13:10:00,70.14,70.16,70.13,70.14,34200.0,51.7554,51.7702,51.7481,51.7554,34200.0
2013-08-26 13:15:00,70.14,70.15,70.13,70.13,15900.0,51.7554,51.7628,51.7481,51.7481,15900.0
2013-08-26 13:20:00,70.13,70.13,70.11,70.12,10100.0,51.7481,51.7481,51.7333,51.7407,10100.0
2013-08-26 13:25:00,70.13,70.14,70.08,70.08,12100.0,51.7481,51.7554,51.7112,51.7112,12100.0
2013-08-26 13:30:00,70.08,70.08,70.06,70.06,4800.0,51.7112,51.7112,51.6964,51.6964,4800.0
2013-08-26 13:35:00,70.07,70.08,70.04,70.05,5600.0,51.7038,51.7112,51.6816,51.689,5600.0
2013-08-26 13:40:00,70.04,70.05,70.03,70.05,6000.0,51.6816,51.689,51.6743,51.689,6000.0
2013-08-26 13:45:00,70.04,70.05,70.04,70.05,2600.0,51.6816,51.689,51.6816,51.689,2600.0
2013-08-26 13:50:00,70.04,70.04,70.02,70.03,2900.0,51.6816,51.6816,51.6669,51.6743,2900.0
2013-08-26 13:55:00,70.05,70.06,70.04,70.04,5200.0,51.689,51.6964,51.6816,51.6816,5200.0
2013-08-26 14:00:00,70.02,70.06,70.02,70.06,1100.0,51.6669,51.6964,51.6669,51.6964,1100.0
2013-08-26 14:05:00,70.06,70.06,70.02,70.02,2500.0,51.6964,51.6964,51.6669,51.6669,2500.0
2013-08-26 14:10:00,70.03,70.04,70.03,70.03,3100.0,51.6743,51.6816,51.6743,51.6743,3100.0
2013-08-26 14:15:00,70.03,70.03,70.0,70.03,8600.0,51.6743,51.6743,51.6521,51.6743,8600.0
2013-08-26 14:20:00,70.03,70.05,70.02,70.03,6500.0,51.6743,51.689,51.6669,51.6743,6500.0
2013-08-26 14:25:00,70.03,70.05,70.02,70.04,3600.0,51.6743,51.689,51.6669,51.6816,3600.0
2013-08-26 14:30:00,70.03,70.05,70.02,70.02,7400.0,51.6743,51.689,51.6669,51.6669,7400.0
2013-08-26 14:35:00,70.02,70.02,70.0,70.0,500.0,51.6669,51.6669,51.6521,51.6521,500.0
2013-08-26 14:40:00,70.01,70.04,70.0,70.01,8000.0,51.6595,51.6816,51.6521,51.6595,8000.0
2013-08-26 14:45:00,70.01,70.02,70.0,70.0,3400.0,51.6595,51.6669,51.6521,51.6521,3400.0
2013-08-26 14:50:00,70.02,70.03,70.01,70.01,1000.0,51.6669,51.6743,51.6595,51.6595,1000.0
2013-08-26 14:55:00,70.02,70.02,70.02,70.02,500.0,51.6669,51.6669,51.6669,51.6669,500.0
2013-08-26 15:00:00,70.04,70.06,70.03,70.06,1400.0,51.6816,51.6964,51.6743,51.6964,1400.0
2013-08-26 15:05:00,70.04,70.05,70.04,70.05,1700.0,51.6816,51.689,51.6816,51.689,1700.0
2013-08-26 15:10:00,70.05,70.05,69.87,69.88,4400.0,51.689,51.689,51.5562,51.5636,4400.0
2013-08-26 15:15:00,69.83,69.87,69.82,69.83,3400.0,51.5267,51.5562,51.5193,51.5267,3400.0
2013-08-26 15:20:00,69.8,69.8,69.68,69.71,4400.0,51.5046,51.5046,51.416,51.4381,4400.0
2013-08-26 15:25:00,69.72,69.74,69.64,69.73,4200.0,51.4455,51.4603,51.3865,51.4529,4200.0
2013-08-26 15:30:00,69.76,69.8,69.75,69.8,3800.0,51.475,51.5046,51.4677,51.5046,3800.0
2013-08-26 15:35:00,69.81,69.82,69.76,69.78,9200.0,51.5119,51.5193,51.475,51.4898,9200.0
2013-08-26 15:40:00,69.79,69.85,69.75,69.85,4400.0,51.4972,51.5414,51.4677,51.5414,4400.0
2013-08-26 15:45:00,69.82,69.82,69.76,69.77,2700.0,51.5193,51.5193,51.475,51.4824,2700.0
2013-08-26 15:50:00,69.75,69.76,69.7,69.74,9000.0,51.4677,51.475,51.4308,51.4603,9000.0
2013-08-26 15:55:00,69.73,69.73,69.67,69.69,5400.0,51.4529,51.4529,51.4086,51.4234,5400.0
2013-08-27 09:30:00,68.98,69.03,68.92,68.99,11800.0,50.8995,50.9364,50.8552,50.9069,11800.0
2013-08-27 09:35:00,68.96,69.07,68.96,69.06,1500.0,50.8847,50.9659,50.8847,50.9585,1500.0
2013-08-27 09:40:00,69.08,69.11,69.07,69.11,1300.0,50.9733,50.9954,50.9659,50.9954,1300.0
2013-08-27 09:45:00,69.13,69.2,69.11,69.19,4000.0,51.0102,51.0618,50.9954,51.0544,4000.0
2013-08-27 09:50:00,69.23,69.23,69.16,69.16,1500.0,51.084,51.084,51.0323,51.0323,1500.0
2013-08-27 09:55:00,69.15,69.18,69.14,69.18,1700.0,51.0249,51.0471,51.0175,51.0471,1700.0
2013-08-27 10:00:00,69.18,69.2,69.08,69.1,900.0,51.0471,51.0618,50.9733,50.988,900.0
2013-08-27 10:05:00,69.09,69.09,69.04,69.07,4000.0,50.9807,50.9807,50.9438,50.9659,4000.0
2013-08-27 10:10:00,69.05,69.09,69.05,69.07,3700.0,50.9511,50.9807,50.9511,50.9659,3700.0
2013-08-27 10:15:00,69.04,69.05,68.99,69.03,8400.0,50.9438,50.9511,50.9069,50.9364,8400.0
2013-08-27 10:20:00,69.02,69.03,68.99,68.99,9500.0,50.929,50.9364,50.9069,50.9069,9500.0
2013-08-27 10:25:00,68.98,68.99,68.88,68.9,8600.0,50.8995,50.9069,50.8257,50.8405,8600.0
2013-08-27 10:30:00,68.91,68.98,68.91,68.96,7300.0,50.8478,50.8995,50.8478,50.8847,7300.0
2013-08-27 10:35:00,68.95,68.98,68.92,68.98,11400.0,50.8773,50.8995,50.8552,50.8995,11400.0
2013-08-27 10:40:00,68.98,69.03,68.98,69.02,14800.0,50.8995,50.9364,50.8995,50.929,14800.0
2013-08-27 10:45:00,69.02,69.03,68.93,68.94,10400.0,50.929,50.9364,50.8626,50.87,10400.0
2013-08-27 10:50:00,68.92,68.93,68.85,68.93,9600.0,50.8552,50.8626,50.8036,50.8626,9600.0
2013-08-27 10:55:00,68.92,69.07,68.92,69.07,7200.0,50.8552,50.9659,50.8552,50.9659,7200.0
2013-08-27 11:00:00,69.05,69.06,69.03,69.04,6600.0,50.9511,50.9585,50.9364,50.9438,6600.0
2013-08-27 11:05:00,69.04,69.05,68.98,68.99,66800.0,50.9438,50.9511,50.8995,50.9069,66800.0
2013-08-27 11:10:00,68.99,69.01,68.97,68.98,8100.0,50.9069,50.9216,50.8921,50.8995,8100.0
2013-08-27 11:15:00,68.99,69.07,68.97,69.05,4800.0,50.9069,50.9659,50.8921,50.9511,4800.0
2013-08-27 11:20:00,69.06,69.06,69.02,69.05,5700.0,50.9585,50.9585,50.929,50.9511,5700.0
2013-08-27 11:25:00,69.06,69.13,69.06,69.09,6000.0,50.9585,51.0102,50.9585,50.9807,6000.0
2013-08-27 11:30:00,69.09,69.11,69.05,69.05,12600.0,50.9807,50.9954,50.9511,50.9511,12600.0
2013-08-27 11:35:00,69.04,69.04,69.0,69.03,4000.0,50.9438,50.9438,50.9142,50.9364,4000.0
2013-08-27 11:40:00,69.03,69.06,68.98,68.98,13300.0,50.9364,50.9585,50.8995,50.8995,13300.0
2013-08-27 11:45:00,68.99,69.01,68.97,68.97,6400.0,50.9069,50.9216,50.8921,50.8921,6400.0
2013-08-27 11:50:00,68.97,68.98,68.95,68.96,4700.0,50.8921,50.8995,50.8773,50.8847,4700.0
2013-08-27 11:55:00,68.96,69.03,68.95,69.02,3600.0,50.8847,50.9364,50.8773,50.929,3600.0
2013-08-27 12:00:00,69.01,69.02,68.92,68.92,20700.0,50.9216,50.929,50.8552,50.8552,20700.0
2013-08-27 12:05:00,68.93,68.94,68.88,68.93,14800.0,50.8626,50.87,50.8257,50.8626,14800.0
2013-08-27 12:10:00,68.9,68.95,68.9,68.9,4900.0,50.8405,50.8773,50.8405,50.8405,4900.0
2013-08-27 12:15:00,68.89,68.92,68.88,68.92,3700.0,50.8331,50.8552,50.8257,50.8552,3700.0
2013-08-27 12:20:00,68.92,68.95,68.92,68.92,7300.0,50.8552,50.8773,50.8552,50.8552,7300.0
2013-08-27 12:25:00,68.91,68.94,68.89,68.92,2800.0,50.8478,50.87,50.8331,50.8552,2800.0
2013-08-27 12:30:00,68.92,68.94,68.91,68.92,7400.0,50.8552,50.87,50.8478,50.8552,7400.0
2013-08-27 12:35:00,68.93,68.98,68.92,68.96,7100.0,50.8626,50.8995,50.8552,50.8847,7100.0
2013-08-27 12:40:00,68.95,68.95,68.86,68.88,6400.0,50.8773,50.8773,50.8109,50.8257,6400.0
2013-08-27 12:45:00,68.88,68.89,68.84,68.88,5100.0,50.8257,50.8331,50.7962,50.8257,5100.0
2013-08-27 12:50:00,68.9,68.94,68.9,68.93,2300.0,50.8405,50.87,50.8405,50.8626,2300.0
2013-08-27 12:55:00,68.95,68.95,68.87,68.87,52800.0,50.8773,50.8773,50.8183,50.8183,52800.0
2013-08-27 13:00:00,68.85,68.86,68.83,68.85,4100.0,50.8036,50.8109,50.7888,50.8036,4100.0
2013-08-27 13:05:00,68.85,68.88,68.85,68.88,3900.0,50.8036,50.8257,50.8036,50.8257,3900.0
2013-08-27 13:10:00,68.88,68.89,68.87,68.87,14900.0,50.8257,50.8331,50.8183,50.8183,14900.0
2013-08-27 13:15:00,68.88,68.9,68.83,68.83,16500.0,50.8257,50.8405,50.7888,50.7888,16500.0
2013-08-27 13:20:00,68.84,68.84,68.82,68.83,19900.0,50.7962,50.7962,50.7814,50.7888,19900.0
2013-08-27 13:25:00,68.83,68.83,68.76,68.78,10900.0,50.7888,50.7888,50.7371,50.7519,10900.0
2013-08-27 13:30:00,68.78,68.84,68.78,68.84,4000.0,50.7519,50.7962,50.7519,50.7962,4000.0
2013-08-27 13:35:00,68.85,68.88,68.85,68.85,9700.0,50.8036,50.8257,50.8036,50.8036,9700.0
2013-08-27 13:40:00,68.85,68.87,68.84,68.87,7800.0,50.8036,50.8183,50.7962,50.8183,7800.0
2013-08-27 13:45:00,68.89,68.93,68.88,68.93,11200.0,50.8331,50.8626,50.8257,50.8626,11200.0
2013-08-27 13:50:00,68.93,68.94,68.9,68.9,13500.0,50.8626,50.87,50.8405,50.8405,13500.0
2013-08-27 13:55:00,68.89,68.89,68.86,68.88,4200.0,50.8331,50.8331,50.8109,50.8257,4200.0
2013-08-27 14:00:00,68.87,68.87,68.84,68.86,6400.0,50.8183,50.8183,50.7962,50.8109,6400.0
2013-08-27 14:05:00,68.87,68.87,68.85,68.85,13800.0,50.8183,50.8183,50.8036,50.8036,13800.0
2013-08-27 14:10:00,68.83,68.83,68.75,68.75,17300.0,50.7888,50.7888,50.7298,50.7298,17300.0
2013-08-27 14:15:00,68.75,68.79,68.75,68.78,5700.0,50.7298,50.7593,50.7298,50.7519,5700.0
2013-08-27 14:20:00,68.78,68.79,68.69,68.71,14500.0,50.7519,50.7593,50.6855,50.7003,14500.0
2013-08-27 14:25:00,68.7,68.71,68.66,68.71,5200.0,50.6929,50.7003,50.6634,50.7003,5200.0
2013-08-27 14:30:00,68.71,68.73,68.71,68.71,12100.0,50.7003,50.715,50.7003,50.7003,12100.0
2013-08-27 14:35:00,68.67,68.7,68.63,68.69,7200.0,50.6707,50.6929,50.6412,50.6855,7200.0
2013-08-27 14:40:00,68.67,68.75,68.67,68.74,7700.0,50.6707,50.7298,50.6707,50.7224,7700.0
2013-08-27 14:45:00,68.74,68.77,68.72,68.73,14100.0,50.7224,50.7445,50.7076,50.715,14100.0
2013-08-27 14:50:00,68.73,68.74,68.7,68.72,5000.0,50.715,50.7224,50.6929,50.7076,5000.0
2013-08-27 14:55:00,68.73,68.78,68.69,68.71,26300.0,50.715,50.7519,50.6855,50.7003,26300.0
2013-08-27 15:00:00,68.71,68.74,68.69,68.74,3100.0,50.7003,50.7224,50.6855,50.7224,3100.0
2013-08-27 15:05:00,68.76,68.78,68.72,68.73,9500.0,50.7371,50.7519,50.7076,50.715,9500.0
2013-08-27 15:10:00,68.71,68.71,68.62,68.62,5700.0,50.7003,50.7003,50.6338,50.6338,5700.0
2013-08-27 15:15:00,68.62,68.65,68.57,68.6,9400.0,50.6338,50.656,50.597,50.6191,9400.0
2013-08-27 15:20:00,68.59,68.68,68.59,68.64,10000.0,50.6117,50.6781,50.6117,50.6486,10000.0
2013-08-27 15:25:00,68.63,68.65,68.56,68.62,19500.0,50.6412,50.656,50.5896,50.6338,19500.0
2013-08-27 15:30:00,68.6,68.91,68.52,68.55,251100.0,50.6191,50.8478,50.5601,50.5822,251100.0
2013-08-27 15:35:00,68.53,68.61,68.51,68.57,5900.0,50.5674,50.6265,50.5527,50.597,5900.0
2013-08-27 15:40:00,68.56,68.6,68.55,68.59,10000.0,50.5896,50.6191,50.5822,50.6117,10000.0
2013-08-27 15:45:00,68.59,68.66,68.59,68.65,23000.0,50.6117,50.6634,50.6117,50.656,23000.0
2013-08-27 15:50:00,68.64,68.64,68.58,68.58,6600.0,50.6486,50.6486,50.6043,50.6043,6600.0
2013-08-27 15:55:00,68.57,68.6,68.55,68.55,31700.0,50.597,50.6191,50.5822,50.5822,31700.0
2013-08-28 09:30:00,68.53,68.63,68.5,68.5,11600.0,50.5674,50.6412,50.5453,50.5453,11600.0
2013-08-28 09:35:00,68.5,68.52,68.39,68.52,9300.0,50.5453,50.5601,50.4641,50.5601,9300.0
2013-08-28 09:40:00,68.59,68.64,68.58,68.64,12100.0,50.6117,50.6486,50.6043,50.6486,12100.0
2013-08-28 09:45:00,68.67,68.68,68.66,68.66,2500.0,50.6707,50.6781,50.6634,50.6634,2500.0
2013-08-28 09:50:00,68.68,68.69,68.66,68.68,1200.0,50.6781,50.6855,50.6634,50.6781,1200.0
2013-08-28 09:55:00,68.65,68.65,68.6,68.6,5700.0,50.656,50.656,50.6191,50.6191,5700.0
2013-08-28 10:00:00,68.58,68.65,68.56,68.56,17900.0,50.6043,50.656,50.5896,50.5896,17900.0
2013-08-28 10:05:00,68.56,68.59,68.56,68.58,1500.0,50.5896,50.6117,50.5896,50.6043,1500.0
2013-08-28 10:10:00,68.58,68.69,68.58,68.64,1400.0,50.6043,50.6855,50.6043,50.6486,1400.0
2013-08-28 10:15:00,68.65,68.72,68.65,68.72,5900.0,50.656,50.7076,50.656,50.7076,5900.0
2013-08-28 10:20:00,68.67,68.67,68.65,68.66,1000.0,50.6707,50.6707,50.656,50.6634,1000.0
2013-08-28 10:25:00,68.66,68.74,68.66,68.7,2400.0,50.6634,50.7224,50.6634,50.6929,2400.0
2013-08-28 10:30:00,68.7,68.71,68.66,68.71,1500.0,50.6929,50.7003,50.6634,50.7003,1500.0
2013-08-28 10:35:00,68.74,68.78,68.73,68.75,6100.0,50.7224,50.7519,50.715,50.7298,6100.0
2013-08-28 10:40:00,68.76,68.77,68.75,68.76,2900.0,50.7371,50.7445,50.7298,50.7371,2900.0
2013-08-28 10:45:00,68.75,68.77,68.72,68.75,8300.0,50.7298,50.7445,50.7076,50.7298,8300.0
2013-08-28 10:50:00,68.75,68.77,68.74,68.77,3100.0,50.7298,50.7445,50.7224,50.7445,3100.0
2013-08-28 10:55:00,68.81,68.83,68.81,68.81,2700.0,50.774,50.7888,50.774,50.774,2700.0
2013-08-28 11:00:00,68.81,68.83,68.8,68.81,3300.0,50.774,50.7888,50.7667,50.774,3300.0
2013-08-28 11:05:00,68.79,68.83,68.79,68.81,1700.0,50.7593,50.7888,50.7593,50.774,1700.0
2013-08-28 11:10:00,68.81,68.87,68.81,68.87,1900.0,50.774,50.8183,50.774,50.8183,1900.0
2013-08-28 11:15:00,68.82,68.82,68.8,68.81,800.0,50.7814,50.7814,50.7667,50.774,800.0
2013-08-28 11:20:00,68.81,68.87,68.81,68.85,5400.0,50.774,50.8183,50.774,50.8036,5400.0
2013-08-28 11:25:00,68.86,68.86,68.83,68.85,2000.0,50.8109,50.8109,50.7888,50.8036,2000.0
2013-08-28 11:30:00,68.81,68.82,68.77,68.78,2900.0,50.774,50.7814,50.7445,50.7519,2900.0
2013-08-28 11:35:00,68.81,68.81,68.78,68.78,2200.0,50.774,50.774,50.7519,50.7519,2200.0
2013-08-28 11:40:00,68.78,68.82,68.77,68.82,2800.0,50.7519,50.7814,50.7445,50.7814,2800.0
2013-08-28 11:45:00,68.84,68.84,68.81,68.81,700.0,50.7962,50.7962,50.774,50.774,700.0
2013-08-28 11:50:00,68.83,68.88,68.83,68.88,3300.0,50.7888,50.8257,50.7888,50.8257,3300.0
2013-08-28 11:55:00,68.89,68.94,68.89,68.93,2100.0,50.8331,50.87,50.8331,50.8626,2100.0
2013-08-28 12:00:00,68.93,68.93,68.89,68.89,1400.0,50.8626,50.8626,50.8331,50.8331,1400.0
2013-08-28 12:05:00,68.89,68.9,68.89,68.9,900.0,50.8331,50.8405,50.8331,50.8405,900.0
2013-08-28 12:10:00,68.91,68.91,68.87,68.87,1500.0,50.8478,50.8478,50.8183,50.8183,1500.0
2013-08-28 12:15:00,68.89,68.9,68.88,68.88,1100.0,50.8331,50.8405,50.8257,50.8257,1100.0
2013-08-28 12:20:00,68.9,68.9,68.89,68.89,700.0,50.8405,50.8405,50.8331,50.8331,700.0
2013-08-28 12:25:00,68.94,68.95,68.94,68.95,700.0,50.87,50.8773,50.87,50.8773,700.0
2013-08-28 12:30:00,68.96,68.97,68.95,68.95,1500.0,50.8847,50.8921,50.8773,50.8773,1500.0
2013-08-28 12:35:00,68.95,68.96,68.95,68.95,1000.0,50.8773,50.8847,50.8773,50.8773,1000.0
2013-08-28 12:40:00,68.95,68.95,68.93,68.93,600.0,50.8773,50.8773,50.8626,50.8626,600.0
2013-08-28 12:45:00,68.94,68.95,68.92,68.93,2000.0,50.87,50.8773,50.8552,50.8626,2000.0
2013-08-28 12:50:00,68.93,68.93,68.93,68.93,0.0,50.8626,50.8626,50.8626,50.8626,0.0
2013-08-28 12:55:00,68.99,68.99,68.98,68.98,300.0,50.9069,50.9069,50.8995,50.8995,300.0
2013-08-28 13:00:00,68.97,69.0,68.97,68.99,2200.0,50.8921,50.9142,50.8921,50.9069,2200.0
2013-08-28 13:05:00,68.99,69.0,68.98,68.98,600.0,50.9069,50.9142,50.8995,50.8995,600.0
2013-08-28 13:10:00,68.97,68.97,68.94,68.94,3200.0,50.8921,50.8921,50.87,50.87,3200.0
2013-08-28 13:15:00,68.94,68.95,68.9,68.91,15500.0,50.87,50.8773,50.8405,50.8478,15500.0
2013-08-28 13:20:00,68.93,68.93,68.91,68.92,800.0,50.8626,50.8626,50.8478,50.8552,800.0
2013-08-28 13:25:00,68.93,68.94,68.92,68.94,2500.0,50.8626,50.87,50.8552,50.87,2500.0
2013-08-28 13:30:00,68.96,68.96,68.9,68.9,7900.0,50.8847,50.8847,50.8405,50.8405,7900.0
2013-08-28 13:35:00,68.91,68.94,68.91,68.94,3300.0,50.8478,50.87,50.8478,50.87,3300.0
2013-08-28 13:40:00,68.96,68.96,68.94,68.94,2400.0,50.8847,50.8847,50.87,50.87,2400.0
2013-08-28 13:45:00,68.94,68.96,68.93,68.95,2300.0,50.87,50.8847,50.8626,50.8773,2300.0
2013-08-28 13:50:00,68.96,68.97,68.93,68.93,2100.0,50.8847,50.8921,50.8626,50.8626,2100.0
2013-08-28 13:55:00,68.93,68.96,68.93,68.96,3600.0,50.8626,50.8847,50.8626,50.8847,3600.0
2013-08-28 14:00:00,68.97,68.98,68.97,68.97,2500.0,50.8921,50.8995,50.8921,50.8921,2500.0
2013-08-28 14:05:00,68.95,68.95,68.92,68.92,6600.0,50.8773,50.8773,50.8552,50.8552,6600.0
2013-08-28 14:10:00,68.92,68.92,68.85,68.87,5000.0,50.8552,50.8552,50.8036,50.8183,5000.0
2013-08-28 14:15:00,68.88,68.88,68.83,68.83,2700.0,50.8257,50.8257,50.7888,50.7888,2700.0
2013-08-28 14:20:00,68.83,68.87,68.83,68.87,1900.0,50.7888,50.8183,50.7888,50.8183,1900.0
2013-08-28 14:25:00,68.86,68.87,68.86,68.86,2200.0,50.8109,50.8183,50.8109,50.8109,2200.0
2013-08-28 14:30:00,68.85,68.85,68.83,68.84,400.0,50.8036,50.8036,50.7888,50.7962,400.0
2013-08-28 14:35:00,68.83,68.84,68.78,68.78,1200.0,50.7888,50.7962,50.7519,50.7519,1200.0
2013-08-28 14:40:00,68.79,68.81,68.75,68.75,4700.0,50.7593,50.774,50.7298,50.7298,4700.0
2013-08-28 14:45:00,68.75,68.81,68.73,68.79,3100.0,50.7298,50.774,50.715,50.7593,3100.0
2013-08-28 14:50:00,68.81,68.81,68.79,68.8,5300.0,50.774,50.774,50.7593,50.7667,5300.0
2013-08-28 14:55:00,68.81,68.82,68.79,68.79,6400.0,50.774,50.7814,50.7593,50.7593,6400.0
2013-08-28 15:00:00,68.79,68.81,68.77,68.81,4600.0,50.7593,50.774,50.7445,50.774,4600.0
2013-08-28 15:05:00,68.81,68.86,68.8,68.86,2600.0,50.774,50.8109,50.7667,50.8109,2600.0
2013-08-28 15:10:00,68.9,68.93,68.88,68.93,4700.0,50.8405,50.8626,50.8257,50.8626,4700.0
2013-08-28 15:15:00,68.93,68.93,68.88,68.88,1700.0,50.8626,50.8626,50.8257,50.8257,1700.0
2013-08-28 15:20:00,68.87,68.94,68.87,68.91,4100.0,50.8183,50.87,50.8183,50.8478,4100.0
2013-08-28 15:25:00,68.91,68.91,66.14,68.89,37400.0,50.8478,50.8478,48.8039,50.8331,37400.0
2013-08-28 15:30:00,68.89,68.93,68.89,68.92,5300.0,50.8331,50.8626,50.8331,50.8552,5300.0
2013-08-28 15:35:00,68.92,68.92,68.86,68.86,3300.0,50.8552,50.8552,50.8109,50.8109,3300.0
2013-08-28 15:40:00,68.86,68.86,68.84,68.84,3000.0,50.8109,50.8109,50.7962,50.7962,3000.0
2013-08-28 15:45:00,68.84,68.85,68.78,68.78,10100.0,50.7962,50.8036,50.7519,50.7519,10100.0
2013-08-28 15:50:00,68.79,68.81,68.78,68.79,9600.0,50.7593,50.774,50.7519,50.7593,9600.0
2013-08-28 15:55:00,68.78,68.78,68.73,68.76,34700.0,50.7519,50.7519,50.715,50.7371,34700.0
2013-08-29 09:30:00,68.6,68.66,68.6,68.66,20700.0,50.6191,50.6634,50.6191,50.6634,20700.0
2013-08-29 09:35:00,68.66,68.75,68.66,68.72,2600.0,50.6634,50.7298,50.6634,50.7076,2600.0
2013-08-29 09:40:00,68.78,68.83,68.77,68.83,2100.0,50.7519,50.7888,50.7445,50.7888,2100.0
2013-08-29 09:45:00,68.86,68.87,68.86,68.87,1600.0,50.8109,50.8183,50.8109,50.8183,1600.0
2013-08-29 09:50:00,68.88,68.93,68.88,68.93,1000.0,50.8257,50.8626,50.8257,50.8626,1000.0
2013-08-29 09:55:00,68.94,68.95,68.89,68.89,800.0,50.87,50.8773,50.8331,50.8331,800.0
2013-08-29 10:00:00,68.89,68.91,68.86,68.89,900.0,50.8331,50.8478,50.8109,50.8331,900.0
2013-08-29 10:05:00,68.89,68.89,68.87,68.88,600.0,50.8331,50.8331,50.8183,50.8257,600.0
2013-08-29 10:10:00,68.91,68.95,68.91,68.95,600.0,50.8478,50.8773,50.8478,50.8773,600.0
2013-08-29 10:15:00,68.98,68.98,68.97,68.98,700.0,50.8995,50.8995,50.8921,50.8995,700.0
2013-08-29 10:20:00,68.99,68.99,68.94,68.94,800.0,50.9069,50.9069,50.87,50.87,800.0
2013-08-29 10:25:00,68.93,68.93,68.91,68.92,700.0,50.8626,50.8626,50.8478,50.8552,700.0
2013-08-29 10:30:00,68.9,68.95,68.9,68.95,700.0,50.8405,50.8773,50.8405,50.8773,700.0
2013-08-29 10:35:00,69.0,69.06,69.0,69.06,2900.0,50.9142,50.9585,50.9142,50.9585,2900.0
2013-08-29 10:40:00,69.06,69.14,69.06,69.14,3800.0,50.9585,51.0175,50.9585,51.0175,3800.0
2013-08-29 10:45:00,69.14,69.16,69.11,69.13,27600.0,51.0175,51.0323,50.9954,51.0102,27600.0
2013-08-29 10:50:00,69.12,69.15,69.11,69.15,2800.0,51.0028,51.0249,50.9954,51.0249,2800.0
2013-08-29 10:55:00,69.15,69.17,69.13,69.14,600.0,51.0249,51.0397,51.0102,51.0175,600.0
2013-08-29 11:00:00,69.14,69.17,69.13,69.14,14400.0,51.0175,51.0397,51.0102,51.0175,14400.0
2013-08-29 11:05:00,69.14,69.16,69.09,69.09,5500.0,51.0175,51.0323,50.9807,50.9807,5500.0
2013-08-29 11:10:00,69.12,69.14,69.11,69.14,6900.0,51.0028,51.0175,50.9954,51.0175,6900.0
2013-08-29 11:15:00,69.13,69.13,69.1,69.1,600.0,51.0102,51.0102,50.988,50.988,600.0
2013-08-29 11:20:00,69.17,69.18,69.17,69.18,1600.0,51.0397,51.0471,51.0397,51.0471,1600.0
2013-08-29 11:25:00,69.15,69.21,69.14,69.18,3700.0,51.0249,51.0692,51.0175,51.0471,3700.0
2013-08-29 11:30:00,69.2,69.2,69.16,69.16,2200.0,51.0618,51.0618,51.0323,51.0323,2200.0
2013-08-29 11:35:00,69.16,69.18,69.15,69.17,2800.0,51.0323,51.0471,51.0249,51.0397,2800.0
2013-08-29 11:40:00,69.16,69.18,69.15,69.18,2200.0,51.0323,51.0471,51.0249,51.0471,2200.0
2013-08-29 11:45:00,69.16,69.16,69.15,69.15,900.0,51.0323,51.0323,51.0249,51.0249,900.0
2013-08-29 11:50:00,69.15,69.17,69.14,69.15,1200.0,51.0249,51.0397,51.0175,51.0249,1200.0
2013-08-29 11:55:00,69.16,69.17,69.15,69.17,11400.0,51.0323,51.0397,51.0249,51.0397,11400.0
2013-08-29 12:00:00,69.17,69.19,69.16,69.16,3800.0,51.0397,51.0544,51.0323,51.0323,3800.0
2013-08-29 12:05:00,69.17,69.17,69.15,69.15,1600.0,51.0397,51.0397,51.0249,51.0249,1600.0
2013-08-29 12:10:00,69.15,69.15,69.1,69.12,1800.0,51.0249,51.0249,50.988,51.0028,1800.0
2013-08-29 12:15:00,69.12,69.12,69.1,69.1,3700.0,51.0028,51.0028,50.988,50.988,3700.0
2013-08-29 12:20:00,69.11,69.11,69.09,69.1,108400.0,50.9954,50.9954,50.9807,50.988,108400.0
2013-08-29 12:25:00,69.1,69.12,69.09,69.12,48700.0,50.988,51.0028,50.9807,51.0028,48700.0
2013-08-29 12:30:00,69.11,69.11,69.06,69.06,3400.0,50.9954,50.9954,50.9585,50.9585,3400.0
2013-08-29 12:35:00,69.05,69.06,69.05,69.05,1100.0,50.9511,50.9585,50.9511,50.9511,1100.0
2013-08-29 12:40:00,69.05,69.06,69.04,69.06,6900.0,50.9511,50.9585,50.9438,50.9585,6900.0
2013-08-29 12:45:00,69.06,69.06,69.06,69.06,1400.0,50.9585,50.9585,50.9585,50.9585,1400.0
2013-08-29 12:50:00,69.03,69.05,69.03,69.05,2600.0,50.9364,50.9511,50.9364,50.9511,2600.0
2013-08-29 12:55:00,69.06,69.07,69.05,69.07,700.0,50.9585,50.9659,50.9511,50.9659,700.0
2013-08-29 13:00:00,69.06,69.08,69.06,69.08,900.0,50.9585,50.9733,50.9585,50.9733,900.0
2013-08-29 13:05:00,69.1,69.12,69.1,69.12,1000.0,50.988,51.0028,50.988,51.0028,1000.0
2013-08-29 13:10:00,69.13,69.13,69.11,69.12,3400.0,51.0102,51.0102,50.9954,51.0028,3400.0
2013-08-29 13:15:00,69.11,69.11,69.08,69.09,2500.0,50.9954,50.9954,50.9733,50.9807,2500.0
2013-08-29 13:20:00,69.09,69.09,69.0,69.01,17900.0,50.9807,50.9807,50.9142,50.9216,17900.0
2013-08-29 13:25:00,69.0,69.03,68.98,69.01,2400.0,50.9142,50.9364,50.8995,50.9216,2400.0
2013-08-29 13:30:00,68.98,68.98,68.97,68.97,400.0,50.8995,50.8995,50.8921,50.8921,400.0
2013-08-29 13:35:00,68.93,68.96,68.92,68.95,7700.0,50.8626,50.8847,50.8552,50.8773,7700.0
2013-08-29 13:40:00,68.95,68.97,68.93,68.97,3800.0,50.8773,50.8921,50.8626,50.8921,3800.0
2013-08-29 13:45:00,68.98,68.98,68.96,68.97,1200.0,50.8995,50.8995,50.8847,50.8921,1200.0
2013-08-29 13:50:00,68.97,68.97,68.95,68.95,5800.0,50.8921,50.8921,50.8773,50.8773,5800.0
2013-08-29 13:55:00,68.9,68.94,68.9,68.94,5400.0,50.8405,50.87,50.8405,50.87,5400.0
2013-08-29 14:00:00,68.92,68.97,68.92,68.97,7100.0,50.8552,50.8921,50.8552,50.8921,7100.0
2013-08-29 14:05:00,69.0,69.03,68.98,69.01,1500.0,50.9142,50.9364,50.8995,50.9216,1500.0
2013-08-29 14:10:00,69.02,69.02,68.99,69.0,21700.0,50.929,50.929,50.9069,50.9142,21700.0
2013-08-29 14:15:00,68.98,68.99,68.95,68.96,5700.0,50.8995,50.9069,50.8773,50.8847,5700.0
2013-08-29 14:20:00,68.98,69.03,68.97,69.03,5100.0,50.8995,50.9364,50.8921,50.9364,5100.0
2013-08-29 14:25:00,69.02,69.02,68.98,68.98,6100.0,50.929,50.929,50.8995,50.8995,6100.0
2013-08-29 14:30:00,68.98,69.02,68.97,69.02,5000.0,50.8995,50.929,50.8921,50.929,5000.0
2013-08-29 14:35:00,69.02,69.05,68.99,68.99,7900.0,50.929,50.9511,50.9069,50.9069,7900.0
2013-08-29 14:40:00,69.0,69.02,68.99,69.01,3600.0,50.9142,50.929,50.9069,50.9216,3600.0
2013-08-29 14:45:00,69.02,69.04,69.01,69.04,7700.0,50.929,50.9438,50.9216,50.9438,7700.0
2013-08-29 14:50:00,69.03,69.05,69.01,69.02,18900.0,50.9364,50.9511,50.9216,50.929,18900.0
2013-08-29 14:55:00,69.01,69.03,69.0,69.03,6800.0,50.9216,50.9364,50.9142,50.9364,6800.0
2013-08-29 15:00:00,69.02,69.02,68.95,68.95,7700.0,50.929,50.929,50.8773,50.8773,7700.0
2013-08-29 15:05:00,68.96,68.96,68.93,68.94,3600.0,50.8847,50.8847,50.8626,50.87,3600.0
2013-08-29 15:10:00,68.98,68.98,68.96,68.96,3000.0,50.8995,50.8995,50.8847,50.8847,3000.0
2013-08-29 15:15:00,68.97,69.01,68.97,68.99,3300.0,50.8921,50.9216,50.8921,50.9069,3300.0
2013-08-29 15:20:00,68.98,68.99,68.93,68.93,8000.0,50.8995,50.9069,50.8626,50.8626,8000.0
2013-08-29 15:25:00,68.94,68.94,68.86,68.87,10200.0,50.87,50.87,50.8109,50.8183,10200.0
2013-08-29 15:30:00,68.87,68.87,68.77,68.78,15400.0,50.8183,50.8183,50.7445,50.7519,15400.0
2013-08-29 15:35:00,68.79,68.84,68.78,68.84,24300.0,50.7593,50.7962,50.7519,50.7962,24300.0
2013-08-29 15:40:00,68.83,68.88,68.81,68.88,12100.0,50.7888,50.8257,50.774,50.8257,12100.0
2013-08-29 15:45:00,68.88,68.9,68.84,68.88,3400.0,50.8257,50.8405,50.7962,50.8257,3400.0
2013-08-29 15:50:00,68.87,68.89,68.85,68.87,3100.0,50.8183,50.8331,50.8036,50.8183,3100.0
2013-08-29 15:55:00,68.88,68.88,68.85,68.86,11500.0,50.8257,50.8257,50.8036,50.8109,11500.0
2013-08-30 09:30:00,68.93,68.93,68.9,68.9,7300.0,50.8626,50.8626,50.8405,50.8405,7300.0
2013-08-30 09:35:00,68.85,68.9,68.82,68.88,3000.0,50.8036,50.8405,50.7814,50.8257,3000.0
2013-08-30 09:40:00,68.88,68.89,68.82,68.82,900.0,50.8257,50.8331,50.7814,50.7814,900.0
2013-08-30 09:45:00,68.86,68.91,68.86,68.91,1500.0,50.8109,50.8478,50.8109,50.8478,1500.0
2013-08-30 09:50:00,68.85,68.9,68.85,68.9,500.0,50.8036,50.8405,50.8036,50.8405,500.0
2013-08-30 09:55:00,68.86,68.89,68.84,68.87,600.0,50.8109,50.8331,50.7962,50.8183,600.0
2013-08-30 10:00:00,68.86,68.86,68.79,68.79,900.0,50.8109,50.8109,50.7593,50.7593,900.0
2013-08-30 10:05:00,68.78,68.78,68.76,68.77,1600.0,50.7519,50.7519,50.7371,50.7445,1600.0
2013-08-30 10:10:00,68.75,68.75,68.71,68.73,2200.0,50.7298,50.7298,50.7003,50.715,2200.0
2013-08-30 10:15:00,68.72,68.76,68.72,68.75,800.0,50.7076,50.7371,50.7076,50.7298,800.0
2013-08-30 10:20:00,68.76,68.78,68.75,68.78,1300.0,50.7371,50.7519,50.7298,50.7519,1300.0
2013-08-30 10:25:00,68.75,68.75,68.73,68.73,1500.0,50.7298,50.7298,50.715,50.715,1500.0
2013-08-30 10:30:00,68.73,68.78,68.73,68.76,1500.0,50.715,50.7519,50.715,50.7371,1500.0
2013-08-30 10:35:00,68.79,68.79,68.72,68.74,10800.0,50.7593,50.7593,50.7076,50.7224,10800.0
2013-08-30 10:40:00,68.72,68.73,68.64,68.64,1900.0,50.7076,50.715,50.6486,50.6486,1900.0
2013-08-30 10:45:00,68.65,68.65,68.6,68.65,1000.0,50.656,50.656,50.6191,50.656,1000.0
2013-08-30 10:50:00,68.64,68.64,68.6,68.6,11400.0,50.6486,50.6486,50.6191,50.6191,11400.0
2013-08-30 10:55:00,68.62,68.69,68.62,68.65,1900.0,50.6338,50.6855,50.6338,50.656,1900.0
2013-08-30 11:00:00,68.64,68.67,68.61,68.67,2000.0,50.6486,50.6707,50.6265,50.6707,2000.0
2013-08-30 11:05:00,68.69,68.69,68.66,68.67,800.0,50.6855,50.6855,50.6634,50.6707,800.0
2013-08-30 11:10:00,68.7,68.71,68.7,68.7,700.0,50.6929,50.7003,50.6929,50.6929,700.0
2013-08-30 11:15:00,68.69,68.71,68.69,68.7,800.0,50.6855,50.7003,50.6855,50.6929,800.0
2013-08-30 11:20:00,68.7,68.7,68.7,68.7,700.0,50.6929,50.6929,50.6929,50.6929,700.0
2013-08-30 11:25:00,68.71,68.71,68.63,68.63,2000.0,50.7003,50.7003,50.6412,50.6412,2000.0
2013-08-30 11:30:00,68.62,68.63,68.62,68.63,2200.0,50.6338,50.6412,50.6338,50.6412,2200.0
2013-08-30 11:35:00,68.59,68.6,68.58,68.59,600.0,50.6117,50.6191,50.6043,50.6117,600.0
2013-08-30 11:40:00,68.58,68.59,68.56,68.59,1500.0,50.6043,50.6117,50.5896,50.6117,1500.0
2013-08-30 11:45:00,68.59,68.63,68.59,68.63,1200.0,50.6117,50.6412,50.6117,50.6412,1200.0
2013-08-30 11:50:00,68.63,68.63,68.63,68.63,0.0,50.6412,50.6412,50.6412,50.6412,0.0
2013-08-30 11:55:00,68.62,68.62,68.62,68.62,100.0,50.6338,50.6338,50.6338,50.6338,100.0
2013-08-30 12:00:00,68.58,68.6,68.58,68.59,900.0,50.6043,50.6191,50.6043,50.6117,900.0
2013-08-30 12:05:00,68.6,68.65,68.6,68.65,1200.0,50.6191,50.656,50.6191,50.656,1200.0
2013-08-30 12:10:00,68.64,68.69,68.64,68.66,6900.0,50.6486,50.6855,50.6486,50.6634,6900.0
2013-08-30 12:15:00,68.67,68.68,68.66,68.68,1700.0,50.6707,50.6781,50.6634,50.6781,1700.0
2013-08-30 12:20:00,68.67,68.67,68.63,68.66,58100.0,50.6707,50.6707,50.6412,50.6634,58100.0
2013-08-30 12:25:00,68.65,68.68,68.64,68.68,3500.0,50.656,50.6781,50.6486,50.6781,3500.0
2013-08-30 12:30:00,68.68,68.68,68.64,68.64,6700.0,50.6781,50.6781,50.6486,50.6486,6700.0
2013-08-30 12:35:00,68.64,68.65,68.61,68.63,2400.0,50.6486,50.656,50.6265,50.6412,2400.0
2013-08-30 12:40:00,68.63,68.64,68.61,68.62,3400.0,50.6412,50.6486,50.6265,50.6338,3400.0
2013-08-30 12:45:00,68.63,68.65,68.63,68.65,300.0,50.6412,50.656,50.6412,50.656,300.0
2013-08-30 12:50:00,68.64,68.65,68.63,68.63,2100.0,50.6486,50.656,50.6412,50.6412,2100.0
2013-08-30 12:55:00,68.62,68.69,68.62,68.67,1700.0,50.6338,50.6855,50.6338,50.6707,1700.0
2013-08-30 13:00:00,68.65,68.66,68.56,68.57,4600.0,50.656,50.6634,50.5896,50.597,4600.0
2013-08-30 13:05:00,68.53,68.55,68.51,68.51,3700.0,50.5674,50.5822,50.5527,50.5527,3700.0
2013-08-30 13:10:00,68.47,68.66,68.47,68.61,2200.0,50.5232,50.6634,50.5232,50.6265,2200.0
2013-08-30 13:15:00,68.61,68.76,68.61,68.73,11500.0,50.6265,50.7371,50.6265,50.715,11500.0
2013-08-30 13:20:00,68.76,68.76,68.63,68.63,1100.0,50.7371,50.7371,50.6412,50.6412,1100.0
2013-08-30 13:25:00,68.65,68.72,68.65,68.72,23000.0,50.656,50.7076,50.656,50.7076,23000.0
2013-08-30 13:30:00,68.73,68.73,68.68,68.68,4500.0,50.715,50.715,50.6781,50.6781,4500.0
2013-08-30 13:35:00,68.67,68.72,68.67,68.72,2300.0,50.6707,50.7076,50.6707,50.7076,2300.0
2013-08-30 13:40:00,68.69,68.69,68.67,68.68,1000.0,50.6855,50.6855,50.6707,50.6781,1000.0
2013-08-30 13:45:00,68.68,68.76,68.68,68.74,7100.0,50.6781,50.7371,50.6781,50.7224,7100.0
2013-08-30 13:50:00,68.73,68.75,68.69,68.7,9100.0,50.715,50.7298,50.6855,50.6929,9100.0
2013-08-30 13:55:00,68.68,68.68,68.64,68.64,2300.0,50.6781,50.6781,50.6486,50.6486,2300.0
2013-08-30 14:00:00,68.62,68.62,68.57,68.6,3700.0,50.6338,50.6338,50.597,50.6191,3700.0
2013-08-30 14:05:00,68.62,68.62,68.6,68.6,1000.0,50.6338,50.6338,50.6191,50.6191,1000.0
2013-08-30 14:10:00,68.61,68.63,68.58,68.58,5500.0,50.6265,50.6412,50.6043,50.6043,5500.0
2013-08-30 14:15:00,68.59,68.61,68.59,68.59,2400.0,50.6117,50.6265,50.6117,50.6117,2400.0
2013-08-30 14:20:00,68.62,68.65,68.62,68.62,3100.0,50.6338,50.656,50.6338,50.6338,3100.0
2013-08-30 14:25:00,68.62,68.63,68.6,68.62,1600.0,50.6338,50.6412,50.6191,50.6338,1600.0
2013-08-30 14:30:00,68.6,68.72,68.6,68.72,4400.0,50.6191,50.7076,50.6191,50.7076,4400.0
2013-08-30 14:35:00,68.72,68.73,68.71,68.73,5600.0,50.7076,50.715,50.7003,50.715,5600.0
2013-08-30 14:40:00,68.72,68.73,68.69,68.7,2600.0,50.7076,50.715,50.6855,50.6929,2600.0
2013-08-30 14:45:00,68.73,68.74,68.69,68.69,2500.0,50.715,50.7224,50.6855,50.6855,2500.0
2013-08-30 14:50:00,68.73,68.74,68.71,68.73,1900.0,50.715,50.7224,50.7003,50.715,1900.0
2013-08-30 14:55:00,68.73,68.73,68.73,68.73,0.0,50.715,50.715,50.715,50.715,0.0
2013-08-30 15:00:00,68.7,68.73,68.69,68.73,3000.0,50.6929,50.715,50.6855,50.715,3000.0
2013-08-30 15:05:00,68.75,68.75,68.69,68.69,1600.0,50.7298,50.7298,50.6855,50.6855,1600.0
2013-08-30 15:10:00,68.69,68.76,68.69,68.76,3100.0,50.6855,50.7371,50.6855,50.7371,3100.0
2013-08-30 15:15:00,68.77,68.79,68.75,68.75,44400.0,50.7445,50.7593,50.7298,50.7298,44400.0
2013-08-30 15:20:00,68.76,68.76,68.73,68.75,2100.0,50.7371,50.7371,50.715,50.7298,2100.0
2013-08-30 15:25:00,68.72,68.74,68.71,68.74,5600.0,50.7076,50.7224,50.7003,50.7224,5600.0
2013-08-30 15:30:00,68.71,68.71,68.66,68.66,3700.0,50.7003,50.7003,50.6634,50.6634,3700.0
2013-08-30 15:35:00,68.65,68.65,68.63,68.64,2300.0,50.656,50.656,50.6412,50.6486,2300.0
2013-08-30 15:40:00,68.63,68.63,68.56,68.56,1900.0,50.6412,50.6412,50.5896,50.5896,1900.0
2013-08-30 15:45:00,68.54,68.57,68.53,68.55,2700.0,50.5748,50.597,50.5674,50.5822,2700.0
2013-08-30 15:50:00,68.55,68.56,68.47,68.47,2900.0,50.5822,50.5896,50.5232,50.5232,2900.0
2013-08-30 15:55:00,68.46,68.7,68.46,68.63,6400.0,50.5158,50.6929,50.5158,50.6412,6400.0
2013-09-03 09:30:00,69.32,69.34,69.07,69.29,13900.0,51.1504,51.1651,50.9659,51.1282,13900.0
2013-09-03 09:35:00,69.31,69.36,69.3,69.31,5800.0,51.143,51.1799,51.1356,51.143,5800.0
2013-09-03 09:40:00,69.35,69.35,69.26,69.26,2100.0,51.1725,51.1725,51.1061,51.1061,2100.0
2013-09-03 09:45:00,69.28,69.28,69.28,69.28,300.0,51.1209,51.1209,51.1209,51.1209,300.0
2013-09-03 09:50:00,69.19,69.19,69.19,69.19,200.0,51.0544,51.0544,51.0544,51.0544,200.0
2013-09-03 09:55:00,69.24,69.24,69.2,69.2,2100.0,51.0913,51.0913,51.0618,51.0618,2100.0
2013-09-03 10:00:00,69.19,69.19,69.1,69.15,1500.0,51.0544,51.0544,50.988,51.0249,1500.0
2013-09-03 10:05:00,69.13,69.19,69.12,69.16,1100.0,51.0102,51.0544,51.0028,51.0323,1100.0
2013-09-03 10:10:00,69.15,69.22,69.15,69.19,800.0,51.0249,51.0766,51.0249,51.0544,800.0
2013-09-03 10:15:00,69.17,69.17,69.09,69.1,2300.0,51.0397,51.0397,50.9807,50.988,2300.0
2013-09-03 10:20:00,69.1,69.1,69.05,69.07,1700.0,50.988,50.988,50.9511,50.9659,1700.0
2013-09-03 10:25:00,69.06,69.1,69.06,69.1,300.0,50.9585,50.988,50.9585,50.988,300.0
2013-09-03 10:30:00,69.09,69.14,69.09,69.14,1600.0,50.9807,51.0175,50.9807,51.0175,1600.0
2013-09-03 10:35:00,69.11,69.15,69.11,69.13,2400.0,50.9954,51.0249,50.9954,51.0102,2400.0
2013-09-03 10:40:00,69.13,69.15,69.12,69.15,2000.0,51.0102,51.0249,51.0028,51.0249,2000.0
2013-09-03 10:45:00,69.15,69.17,69.13,69.13,2900.0,51.0249,51.0397,51.0102,51.0102,2900.0
2013-09-03 10:50:00,69.13,69.13,69.06,69.06,4000.0,51.0102,51.0102,50.9585,50.9585,4000.0
2013-09-03 10:55:00,69.08,69.09,69.05,69.05,1200.0,50.9733,50.9807,50.9511,50.9511,1200.0
2013-09-03 11:00:00,69.04,69.1,69.04,69.08,6300.0,50.9438,50.988,50.9438,50.9733,6300.0
2013-09-03 11:05:00,69.07,69.08,69.05,69.08,1100.0,50.9659,50.9733,50.9511,50.9733,1100.0
2013-09-03 11:10:00,69.09,69.1,69.07,69.1,1100.0,50.9807,50.988,50.9659,50.988,1100.0
2013-09-03 11:15:00,69.11,69.11,68.97,68.97,2700.0,50.9954,50.9954,50.8921,50.8921,2700.0
2013-09-03 11:20:00,68.95,68.95,68.84,68.88,3100.0,50.8773,50.8773,50.7962,50.8257,3100.0
2013-09-03 11:25:00,68.87,68.87,68.77,68.77,3400.0,50.8183,50.8183,50.7445,50.7445,3400.0
2013-09-03 11:30:00,68.75,68.82,68.74,68.8,1600.0,50.7298,50.7814,50.7224,50.7667,1600.0
2013-09-03 11:35:00,68.78,68.82,68.78,68.82,1800.0,50.7519,50.7814,50.7519,50.7814,1800.0
2013-09-03 11:40:00,68.8,68.83,68.8,68.8,500.0,50.7667,50.7888,50.7667,50.7667,500.0
2013-09-03 11:45:00,68.75,68.78,68.69,68.71,63100.0,50.7298,50.7519,50.6855,50.7003,63100.0
2013-09-03 11:50:00,68.77,68.78,68.77,68.78,1600.0,50.7445,50.7519,50.7445,50.7519,1600.0
2013-09-03 11:55:00,68.76,68.76,68.74,68.74,200.0,50.7371,50.7371,50.7224,50.7224,200.0
2013-09-03 12:00:00,68.75,68.78,68.75,68.78,1500.0,50.7298,50.7519,50.7298,50.7519,1500.0
2013-09-03 12:05:00,68.75,68.75,68.75,68.75,400.0,50.7298,50.7298,50.7298,50.7298,400.0
2013-09-03 12:10:00,68.78,68.79,68.74,68.75,800.0,50.7519,50.7593,50.7224,50.7298,800.0
2013-09-03 12:15:00,68.75,68.75,68.71,68.71,2000.0,50.7298,50.7298,50.7003,50.7003,2000.0
2013-09-03 12:20:00,68.73,68.74,68.73,68.74,500.0,50.715,50.7224,50.715,50.7224,500.0
2013-09-03 12:25:00,68.73,68.74,68.73,68.74,2000.0,50.715,50.7224,50.715,50.7224,2000.0
2013-09-03 12:30:00,68.76,68.76,68.71,68.73,1300.0,50.7371,50.7371,50.7003,50.715,1300.0
2013-09-03 12:35:00,68.72,68.75,68.72,68.75,2700.0,50.7076,50.7298,50.7076,50.7298,2700.0
2013-09-03 12:40:00,68.73,68.74,68.69,68.69,500.0,50.715,50.7224,50.6855,50.6855,500.0
2013-09-03 12:45:00,68.67,68.67,68.62,68.62,2300.0,50.6707,50.6707,50.6338,50.6338,2300.0
2013-09-03 12:50:00,68.64,68.64,68.63,68.63,1300.0,50.6486,50.6486,50.6412,50.6412,1300.0
2013-09-03 12:55:00,68.66,68.66,68.59,68.6,2400.0,50.6634,50.6634,50.6117,50.6191,2400.0
2013-09-03 13:00:00,68.58,68.58,68.55,68.56,900.0,50.6043,50.6043,50.5822,50.5896,900.0
2013-09-03 13:05:00,68.54,68.57,68.54,68.57,1900.0,50.5748,50.597,50.5748,50.597,1900.0
2013-09-03 13:10:00,68.63,68.65,68.63,68.64,1200.0,50.6412,50.656,50.6412,50.6486,1200.0
2013-09-03 13:15:00,68.63,68.63,68.59,68.6,2300.0,50.6412,50.6412,50.6117,50.6191,2300.0
2013-09-03 13:20:00,68.57,68.61,68.56,68.6,1500.0,50.597,50.6265,50.5896,50.6191,1500.0
2013-09-03 13:25:00,68.61,68.65,68.61,68.64,2700.0,50.6265,50.656,50.6265,50.6486,2700.0
2013-09-03 13:30:00,68.65,68.65,68.61,68.65,5500.0,50.656,50.656,50.6265,50.656,5500.0
2013-09-03 13:35:00,68.66,68.68,68.65,68.65,3400.0,50.6634,50.6781,50.656,50.656,3400.0
2013-09-03 13:40:00,68.66,68.68,68.64,68.64,4400.0,50.6634,50.6781,50.6486,50.6486,4400.0
2013-09-03 13:45:00,68.65,68.65,68.55,68.55,2000.0,50.656,50.656,50.5822,50.5822,2000.0
2013-09-03 13:50:00,68.59,68.61,68.58,68.61,2300.0,50.6117,50.6265,50.6043,50.6265,2300.0
2013-09-03 13:55:00,68.62,68.62,68.58,68.58,1300.0,50.6338,50.6338,50.6043,50.6043,1300.0
2013-09-03 14:00:00,68.61,68.66,68.59,68.64,19500.0,50.6265,50.6634,50.6117,50.6486,19500.0
2013-09-03 14:05:00,68.64,68.64,68.62,68.63,15300.0,50.6486,50.6486,50.6338,50.6412,15300.0
2013-09-03 14:10:00,68.66,68.71,68.66,68.68,3800.0,50.6634,50.7003,50.6634,50.6781,3800.0
2013-09-03 14:15:00,68.7,68.7,68.67,68.67,6400.0,50.6929,50.6929,50.6707,50.6707,6400.0
2013-09-03 14:20:00,68.67,68.67,68.58,68.61,12700.0,50.6707,50.6707,50.6043,50.6265,12700.0
2013-09-03 14:25:00,68.62,68.64,68.56,68.64,6800.0,50.6338,50.6486,50.5896,50.6486,6800.0
2013-09-03 14:30:00,68.66,68.68,68.63,68.67,21700.0,50.6634,50.6781,50.6412,50.6707,21700.0
2013-09-03 14:35:00,68.64,68.64,68.6,68.64,5200.0,50.6486,50.6486,50.6191,50.6486,5200.0
2013-09-03 14:40:00,68.61,68.62,68.58,68.58,1900.0,50.6265,50.6338,50.6043,50.6043,1900.0
2013-09-03 14:45:00,68.58,68.62,68.55,68.59,16000.0,50.6043,50.6338,50.5822,50.6117,16000.0
2013-09-03 14:50:00,68.59,68.63,68.53,68.61,3800.0,50.6117,50.6412,50.5674,50.6265,3800.0
2013-09-03 14:55:00,68.62,68.66,68.62,68.66,6400.0,50.6338,50.6634,50.6338,50.6634,6400.0
2013-09-03 15:00:00,68.67,68.74,68.66,68.73,6600.0,50.6707,50.7224,50.6634,50.715,6600.0
2013-09-03 15:05:00,68.74,68.81,68.74,68.78,7600.0,50.7224,50.774,50.7224,50.7519,7600.0
2013-09-03 15:10:00,68.78,68.81,68.77,68.81,1700.0,50.7519,50.774,50.7445,50.774,1700.0
2013-09-03 15:15:00,68.8,68.82,68.78,68.78,2700.0,50.7667,50.7814,50.7519,50.7519,2700.0
2013-09-03 15:20:00,68.77,68.79,68.74,68.74,13700.0,50.7445,50.7593,50.7224,50.7224,13700.0
2013-09-03 15:25:00,68.73,68.76,68.73,68.75,19900.0,50.715,50.7371,50.715,50.7298,19900.0
2013-09-03 15:30:00,68.75,68.79,68.75,68.78,6000.0,50.7298,50.7593,50.7298,50.7519,6000.0
2013-09-03 15:35:00,68.78,68.8,68.75,68.8,2000.0,50.7519,50.7667,50.7298,50.7667,2000.0
2013-09-03 15:40:00,68.82,68.85,68.78,68.81,12400.0,50.7814,50.8036,50.7519,50.774,12400.0
2013-09-03 15:45:00,68.81,68.82,68.68,68.7,14200.0,50.774,50.7814,50.6781,50.6929,14200.0
2013-09-03 15:50:00,68.71,68.75,68.71,68.75,2900.0,50.7003,50.7298,50.7003,50.7298,2900.0
2013-09-03 15:55:00,68.76,68.78,68.72,68.78,11200.0,50.7371,50.7519,50.7076,50.7519,11200.0
2013-09-04 09:30:00,68.75,68.78,68.71,68.75,11900.0,50.7298,50.7519,50.7003,50.7298,11900.0
2013-09-04 09:35:00,68.71,68.71,68.66,68.69,2700.0,50.7003,50.7003,50.6634,50.6855,2700.0
2013-09-04 09:40:00,68.72,68.87,68.72,68.87,9900.0,50.7076,50.8183,50.7076,50.8183,9900.0
2013-09-04 09:45:00,68.88,68.89,68.88,68.89,400.0,50.8257,50.8331,50.8257,50.8331,400.0
2013-09-04 09:50:00,68.91,68.95,68.91,68.94,2400.0,50.8478,50.8773,50.8478,50.87,2400.0
2013-09-04 09:55:00,68.95,68.96,68.94,68.95,1100.0,50.8773,50.8847,50.87,50.8773,1100.0
2013-09-04 10:00:00,68.96,69.0,68.96,68.98,1300.0,50.8847,50.9142,50.8847,50.8995,1300.0
2013-09-04 10:05:00,68.97,69.01,68.97,69.01,3600.0,50.8921,50.9216,50.8921,50.9216,3600.0
2013-09-04 10:10:00,69.0,69.06,69.0,69.03,3800.0,50.9142,50.9585,50.9142,50.9364,3800.0
2013-09-04 10:15:00,69.05,69.06,69.03,69.04,4200.0,50.9511,50.9585,50.9364,50.9438,4200.0
2013-09-04 10:20:00,69.04,69.06,69.03,69.05,2400.0,50.9438,50.9585,50.9364,50.9511,2400.0
2013-09-04 10:25:00,69.04,69.08,69.03,69.08,6700.0,50.9438,50.9733,50.9364,50.9733,6700.0
2013-09-04 10:30:00,69.08,69.08,69.02,69.05,6100.0,50.9733,50.9733,50.929,50.9511,6100.0
2013-09-04 10:35:00,69.05,69.08,69.04,69.08,3600.0,50.9511,50.9733,50.9438,50.9733,3600.0
2013-09-04 10:40:00,69.09,69.09,69.06,69.06,2000.0,50.9807,50.9807,50.9585,50.9585,2000.0
2013-09-04 10:45:00,69.07,69.09,69.07,69.09,1400.0,50.9659,50.9807,50.9659,50.9807,1400.0
2013-09-04 10:50:00,69.09,69.12,69.09,69.11,1200.0,50.9807,51.0028,50.9807,50.9954,1200.0
2013-09-04 10:55:00,69.1,69.11,69.09,69.11,1500.0,50.988,50.9954,50.9807,50.9954,1500.0
2013-09-04 11:00:00,69.11,69.18,69.1,69.17,3100.0,50.9954,51.0471,50.988,51.0397,3100.0
2013-09-04 11:05:00,69.16,69.19,69.16,69.19,3600.0,51.0323,51.0544,51.0323,51.0544,3600.0
2013-09-04 11:10:00,69.2,69.2,69.16,69.17,2400.0,51.0618,51.0618,51.0323,51.0397,2400.0
2013-09-04 11:15:00,69.17,69.17,69.16,69.16,2100.0,51.0397,51.0397,51.0323,51.0323,2100.0
2013-09-04 11:20:00,69.15,69.16,69.15,69.16,2300.0,51.0249,51.0323,51.0249,51.0323,2300.0
2013-09-04 11:25:00,69.16,69.18,69.14,69.18,2300.0,51.0323,51.0471,51.0175,51.0471,2300.0
2013-09-04 11:30:00,69.19,69.21,69.19,69.21,1900.0,51.0544,51.0692,51.0544,51.0692,1900.0
2013-09-04 11:35:00,69.21,69.21,69.18,69.2,6900.0,51.0692,51.0692,51.0471,51.0618,6900.0
2013-09-04 11:40:00,69.21,69.28,69.21,69.27,18700.0,51.0692,51.1209,51.0692,51.1135,18700.0
2013-09-04 11:45:00,69.27,69.28,69.25,69.25,2500.0,51.1135,51.1209,51.0987,51.0987,2500.0
2013-09-04 11:50:00,69.25,69.33,69.24,69.32,18900.0,51.0987,51.1577,51.0913,51.1504,18900.0
2013-09-04 11:55:00,69.33,69.33,69.3,69.31,6100.0,51.1577,51.1577,51.1356,51.143,6100.0
2013-09-04 12:00:00,69.32,69.32,69.3,69.3,2600.0,51.1504,51.1504,51.1356,51.1356,2600.0
2013-09-04 12:05:00,69.3,69.34,69.3,69.33,3600.0,51.1356,51.1651,51.1356,51.1577,3600.0
2013-09-04 12:10:00,69.32,69.33,69.32,69.33,800.0,51.1504,51.1577,51.1504,51.1577,800.0
2013-09-04 12:15:00,69.3,69.31,69.28,69.31,700.0,51.1356,51.143,51.1209,51.143,700.0
2013-09-04 12:20:00,69.32,69.32,69.29,69.31,1100.0,51.1504,51.1504,51.1282,51.143,1100.0
2013-09-04 12:25:00,69.32,69.32,69.3,69.32,5500.0,51.1504,51.1504,51.1356,51.1504,5500.0
2013-09-04 12:30:00,69.31,69.32,69.31,69.32,1000.0,51.143,51.1504,51.143,51.1504,1000.0
2013-09-04 12:35:00,69.31,69.34,69.31,69.34,9800.0,51.143,51.1651,51.143,51.1651,9800.0
2013-09-04 12:40:00,69.31,69.31,69.29,69.3,20400.0,51.143,51.143,51.1282,51.1356,20400.0
2013-09-04 12:45:00,69.31,69.33,69.31,69.33,2900.0,51.143,51.1577,51.143,51.1577,2900.0
2013-09-04 12:50:00,69.31,69.31,69.3,69.3,1100.0,51.143,51.143,51.1356,51.1356,1100.0
2013-09-04 12:55:00,69.29,69.31,69.29,69.31,1200.0,51.1282,51.143,51.1282,51.143,1200.0
2013-09-04 13:00:00,69.31,69.32,69.29,69.32,4600.0,51.143,51.1504,51.1282,51.1504,4600.0
2013-09-04 13:05:00,69.32,69.32,69.31,69.31,900.0,51.1504,51.1504,51.143,51.143,900.0
2013-09-04 13:10:00,69.32,69.32,69.31,69.31,1900.0,51.1504,51.1504,51.143,51.143,1900.0
2013-09-04 13:15:00,69.32,69.37,69.32,69.37,2400.0,51.1504,51.1873,51.1504,51.1873,2400.0
2013-09-04 13:20:00,69.37,69.39,69.37,69.38,3800.0,51.1873,51.202,51.1873,51.1946,3800.0
2013-09-04 13:25:00,69.38,69.39,69.36,69.37,7200.0,51.1946,51.202,51.1799,51.1873,7200.0
2013-09-04 13:30:00,69.38,69.38,69.35,69.35,19200.0,51.1946,51.1946,51.1725,51.1725,19200.0
2013-09-04 13:35:00,69.36,69.37,69.34,69.35,10500.0,51.1799,51.1873,51.1651,51.1725,10500.0
2013-09-04 13:40:00,69.35,69.36,69.35,69.35,3200.0,51.1725,51.1799,51.1725,51.1725,3200.0
2013-09-04 13:45:00,69.35,69.36,69.31,69.32,4800.0,51.1725,51.1799,51.143,51.1504,4800.0
2013-09-04 13:50:00,69.33,69.33,69.26,69.27,3500.0,51.1577,51.1577,51.1061,51.1135,3500.0
2013-09-04 13:55:00,69.28,69.29,69.28,69.28,1600.0,51.1209,51.1282,51.1209,51.1209,1600.0
2013-09-04 14:00:00,69.29,69.31,69.27,69.31,5900.0,51.1282,51.143,51.1135,51.143,5900.0
2013-09-04 14:05:00,69.32,69.32,69.26,69.27,6700.0,51.1504,51.1504,51.1061,51.1135,6700.0
2013-09-04 14:10:00,69.26,69.29,69.26,69.27,5300.0,51.1061,51.1282,51.1061,51.1135,5300.0
2013-09-04 14:15:00,69.29,69.29,69.25,69.27,4200.0,51.1282,51.1282,51.0987,51.1135,4200.0
2013-09-04 14:20:00,69.28,69.29,69.27,69.27,6000.0,51.1209,51.1282,51.1135,51.1135,6000.0
2013-09-04 14:25:00,69.28,69.28,69.27,69.28,4100.0,51.1209,51.1209,51.1135,51.1209,4100.0
2013-09-04 14:30:00,69.25,69.27,69.25,69.27,6800.0,51.0987,51.1135,51.0987,51.1135,6800.0
2013-09-04 14:35:00,69.26,69.26,69.24,69.26,3000.0,51.1061,51.1061,51.0913,51.1061,3000.0
2013-09-04 14:40:00,69.25,69.29,69.25,69.28,16500.0,51.0987,51.1282,51.0987,51.1209,16500.0
2013-09-04 14:45:00,69.28,69.29,69.28,69.28,2500.0,51.1209,51.1282,51.1209,51.1209,2500.0
2013-09-04 14:50:00,69.28,69.3,69.27,69.3,3100.0,51.1209,51.1356,51.1135,51.1356,3100.0
2013-09-04 14:55:00,69.31,69.34,69.31,69.33,2900.0,51.143,51.1651,51.143,51.1577,2900.0
2013-09-04 15:00:00,69.33,69.34,69.31,69.32,6100.0,51.1577,51.1651,51.143,51.1504,6100.0
2013-09-04 15:05:00,69.3,69.32,69.29,69.32,6000.0,51.1356,51.1504,51.1282,51.1504,6000.0
2013-09-04 15:10:00,69.33,69.34,69.32,69.32,7600.0,51.1577,51.1651,51.1504,51.1504,7600.0
2013-09-04 15:15:00,69.34,69.38,69.32,69.37,11300.0,51.1651,51.1946,51.1504,51.1873,11300.0
2013-09-04 15:20:00,69.37,69.38,69.22,69.24,15000.0,51.1873,51.1946,51.0766,51.0913,15000.0
2013-09-04 15:25:00,69.24,69.31,69.24,69.28,12800.0,51.0913,51.143,51.0913,51.1209,12800.0
2013-09-04 15:30:00,69.29,69.3,69.23,69.26,7100.0,51.1282,51.1356,51.084,51.1061,7100.0
2013-09-04 15:35:00,69.27,69.27,69.21,69.23,3800.0,51.1135,51.1135,51.0692,51.084,3800.0
2013-09-04 15:40:00,69.21,69.28,69.21,69.26,8800.0,51.0692,51.1209,51.0692,51.1061,8800.0
2013-09-04 15:45:00,69.28,69.31,69.27,69.3,8700.0,51.1209,51.143,51.1135,51.1356,8700.0
2013-09-04 15:50:00,69.29,69.29,69.24,69.25,5800.0,51.1282,51.1282,51.0913,51.0987,5800.0
2013-09-04 15:55:00,69.25,69.28,69.21,69.28,8700.0,51.0987,51.1209,51.0692,51.1209,8700.0
2013-09-05 09:30:00,69.26,69.37,69.25,69.37,6900.0,51.1061,51.1873,51.0987,51.1873,6900.0
2013-09-05 09:35:00,69.42,69.42,69.42,69.42,1000.0,51.2242,51.2242,51.2242,51.2242,1000.0
2013-09-05 09:40:00,69.43,69.43,69.38,69.41,2000.0,51.2315,51.2315,51.1946,51.2168,2000.0
2013-09-05 09:45:00,69.46,69.49,69.46,69.49,500.0,51.2537,51.2758,51.2537,51.2758,500.0
2013-09-05 09:50:00,69.47,69.5,69.47,69.49,800.0,51.261,51.2832,51.261,51.2758,800.0
2013-09-05 09:55:00,69.52,69.52,69.51,69.52,400.0,51.2979,51.2979,51.2906,51.2979,400.0
2013-09-05 10:00:00,69.53,69.53,69.44,69.44,700.0,51.3053,51.3053,51.2389,51.2389,700.0
2013-09-05 10:05:00,69.46,69.49,69.46,69.47,1400.0,51.2537,51.2758,51.2537,51.261,1400.0
2013-09-05 10:10:00,69.48,69.51,69.48,69.5,10700.0,51.2684,51.2906,51.2684,51.2832,10700.0
2013-09-05 10:15:00,69.52,69.53,69.52,69.52,1100.0,51.2979,51.3053,51.2979,51.2979,1100.0
2013-09-05 10:20:00,69.5,69.5,69.47,69.48,1100.0,51.2832,51.2832,51.261,51.2684,1100.0
2013-09-05 10:25:00,69.49,69.51,69.46,69.48,2800.0,51.2758,51.2906,51.2537,51.2684,2800.0
2013-09-05 10:30:00,69.49,69.49,69.35,69.37,6700.0,51.2758,51.2758,51.1725,51.1873,6700.0
2013-09-05 10:35:00,69.38,69.4,69.36,69.38,22600.0,51.1946,51.2094,51.1799,51.1946,22600.0
2013-09-05 10:40:00,69.38,69.4,69.36,69.39,3400.0,51.1946,51.2094,51.1799,51.202,3400.0
2013-09-05 10:45:00,69.38,69.4,69.35,69.38,4700.0,51.1946,51.2094,51.1725,51.1946,4700.0
2013-09-05 10:50:00,69.41,69.44,69.41,69.44,21100.0,51.2168,51.2389,51.2168,51.2389,21100.0
2013-09-05 10:55:00,69.43,69.44,69.34,69.35,7800.0,51.2315,51.2389,51.1651,51.1725,7800.0
2013-09-05 11:00:00,69.37,69.38,69.36,69.38,1400.0,51.1873,51.1946,51.1799,51.1946,1400.0
2013-09-05 11:05:00,69.38,69.4,69.35,69.4,5700.0,51.1946,51.2094,51.1725,51.2094,5700.0
2013-09-05 11:10:00,69.43,69.43,69.41,69.42,2800.0,51.2315,51.2315,51.2168,51.2242,2800.0
2013-09-05 11:15:00,69.42,69.44,69.41,69.41,6400.0,51.2242,51.2389,51.2168,51.2168,6400.0
2013-09-05 11:20:00,69.41,69.41,69.37,69.39,2600.0,51.2168,51.2168,51.1873,51.202,2600.0
2013-09-05 11:25:00,69.37,69.43,69.37,69.38,6700.0,51.1873,51.2315,51.1873,51.1946,6700.0
2013-09-05 11:30:00,69.39,69.45,69.39,69.45,4700.0,51.202,51.2463,51.202,51.2463,4700.0
2013-09-05 11:35:00,69.46,69.46,69.42,69.42,1000.0,51.2537,51.2537,51.2242,51.2242,1000.0
2013-09-05 11:40:00,69.45,69.46,69.43,69.43,1400.0,51.2463,51.2537,51.2315,51.2315,1400.0
2013-09-05 11:45:00,69.45,69.47,69.43,69.47,1200.0,51.2463,51.261,51.2315,51.261,1200.0
2013-09-05 11:50:00,69.46,69.46,69.44,69.46,3900.0,51.2537,51.2537,51.2389,51.2537,3900.0
2013-09-05 11:55:00,69.46,69.46,69.44,69.44,700.0,51.2537,51.2537,51.2389,51.2389,700.0
2013-09-05 12:00:00,69.46,69.47,69.45,69.46,2300.0,51.2537,51.261,51.2463,51.2537,2300.0
2013-09-05 12:05:00,69.46,69.46,69.44,69.44,1100.0,51.2537,51.2537,51.2389,51.2389,1100.0
2013-09-05 12:10:00,69.45,69.45,69.41,69.44,2300.0,51.2463,51.2463,51.2168,51.2389,2300.0
2013-09-05 12:15:00,69.42,69.43,69.4,69.4,900.0,51.2242,51.2315,51.2094,51.2094,900.0
2013-09-05 12:20:00,69.41,69.45,69.41,69.43,25100.0,51.2168,51.2463,51.2168,51.2315,25100.0
2013-09-05 12:25:00,69.41,69.42,69.41,69.42,1400.0,51.2168,51.2242,51.2168,51.2242,1400.0
2013-09-05 12:30:00,69.4,69.41,69.4,69.41,900.0,51.2094,51.2168,51.2094,51.2168,900.0
2013-09-05 12:35:00,69.42,69.42,69.41,69.42,900.0,51.2242,51.2242,51.2168,51.2242,900.0
2013-09-05 12:40:00,69.42,69.43,69.42,69.43,1800.0,51.2242,51.2315,51.2242,51.2315,1800.0
2013-09-05 12:45:00,69.44,69.44,69.42,69.42,2800.0,51.2389,51.2389,51.2242,51.2242,2800.0
2013-09-05 12:50:00,69.42,69.43,69.42,69.42,2300.0,51.2242,51.2315,51.2242,51.2242,2300.0
2013-09-05 12:55:00,69.42,69.43,69.42,69.42,1800.0,51.2242,51.2315,51.2242,51.2242,1800.0
2013-09-05 13:00:00,69.42,69.43,69.41,69.42,5300.0,51.2242,51.2315,51.2168,51.2242,5300.0
2013-09-05 13:05:00,69.42,69.42,69.4,69.4,5100.0,51.2242,51.2242,51.2094,51.2094,5100.0
2013-09-05 13:10:00,69.38,69.39,69.37,69.39,8500.0,51.1946,51.202,51.1873,51.202,8500.0
2013-09-05 13:15:00,69.39,69.4,69.39,69.4,600.0,51.202,51.2094,51.202,51.2094,600.0
2013-09-05 13:20:00,69.4,69.44,69.4,69.44,24500.0,51.2094,51.2389,51.2094,51.2389,24500.0
2013-09-05 13:25:00,69.43,69.43,69.42,69.42,7100.0,51.2315,51.2315,51.2242,51.2242,7100.0
2013-09-05 13:30:00,69.43,69.43,69.42,69.42,4800.0,51.2315,51.2315,51.2242,51.2242,4800.0
2013-09-05 13:35:00,69.42,69.44,69.41,69.43,12500.0,51.2242,51.2389,51.2168,51.2315,12500.0
2013-09-05 13:40:00,69.42,69.47,69.42,69.47,4700.0,51.2242,51.261,51.2242,51.261,4700.0
2013-09-05 13:45:00,69.47,69.48,69.45,69.46,2900.0,51.261,51.2684,51.2463,51.2537,2900.0
2013-09-05 13:50:00,69.44,69.44,69.41,69.41,7100.0,51.2389,51.2389,51.2168,51.2168,7100.0
2013-09-05 13:55:00,69.41,69.41,69.39,69.4,3600.0,51.2168,51.2168,51.202,51.2094,3600.0
2013-09-05 14:00:00,69.38,69.42,69.37,69.42,9100.0,51.1946,51.2242,51.1873,51.2242,9100.0
2013-09-05 14:05:00,69.42,69.43,69.41,69.42,8800.0,51.2242,51.2315,51.2168,51.2242,8800.0
2013-09-05 14:10:00,69.42,69.43,69.41,69.43,1600.0,51.2242,51.2315,51.2168,51.2315,1600.0
2013-09-05 14:15:00,69.42,69.46,69.42,69.44,10600.0,51.2242,51.2537,51.2242,51.2389,10600.0
2013-09-05 14:20:00,69.44,69.44,69.42,69.42,2200.0,51.2389,51.2389,51.2242,51.2242,2200.0
2013-09-05 14:25:00,69.41,69.43,69.41,69.41,5200.0,51.2168,51.2315,51.2168,51.2168,5200.0
2013-09-05 14:30:00,69.44,69.44,69.44,69.44,100.0,51.2389,51.2389,51.2389,51.2389,100.0
2013-09-05 14:35:00,69.44,69.46,69.43,69.43,7300.0,51.2389,51.2537,51.2315,51.2315,7300.0
2013-09-05 14:40:00,69.44,69.45,69.43,69.43,4300.0,51.2389,51.2463,51.2315,51.2315,4300.0
2013-09-05 14:45:00,69.44,69.44,69.42,69.42,1500.0,51.2389,51.2389,51.2242,51.2242,1500.0
2013-09-05 14:50:00,69.43,69.48,69.43,69.48,3500.0,51.2315,51.2684,51.2315,51.2684,3500.0
2013-09-05 14:55:00,69.47,69.47,69.44,69.45,15100.0,51.261,51.261,51.2389,51.2463,15100.0
2013-09-05 15:00:00,69.45,69.45,69.44,69.44,1800.0,51.2463,51.2463,51.2389,51.2389,1800.0
2013-09-05 15:05:00,69.44,69.44,69.41,69.42,2900.0,51.2389,51.2389,51.2168,51.2242,2900.0
2013-09-05 15:10:00,69.42,69.43,69.42,69.43,7800.0,51.2242,51.2315,51.2242,51.2315,7800.0
2013-09-05 15:15:00,69.42,69.43,69.4,69.42,26100.0,51.2242,51.2315,51.2094,51.2242,26100.0
2013-09-05 15:20:00,69.41,69.41,69.39,69.39,1200.0,51.2168,51.2168,51.202,51.202,1200.0
2013-09-05 15:25:00,69.39,69.41,69.39,69.4,5600.0,51.202,51.2168,51.202,51.2094,5600.0
2013-09-05 15:30:00,69.39,69.4,69.35,69.37,6600.0,51.202,51.2094,51.1725,51.1873,6600.0
2013-09-05 15:35:00,69.35,69.38,69.35,69.36,6000.0,51.1725,51.1946,51.1725,51.1799,6000.0
2013-09-05 15:40:00,69.37,69.4,69.36,69.37,5200.0,51.1873,51.2094,51.1799,51.1873,5200.0
2013-09-05 15:45:00,69.36,69.37,69.35,69.35,4000.0,51.1799,51.1873,51.1725,51.1725,4000.0
2013-09-05 15:50:00,69.36,69.37,69.34,69.35,3400.0,51.1799,51.1873,51.1651,51.1725,3400.0
2013-09-05 15:55:00,69.35,69.37,69.34,69.37,4400.0,51.1725,51.1873,51.1651,51.1873,4400.0
2013-09-06 09:30:00,69.62,69.62,69.52,69.55,14100.0,51.3717,51.3717,51.2979,51.3201,14100.0
2013-09-06 09:35:00,69.6,69.62,69.5,69.5,1600.0,51.357,51.3717,51.2832,51.2832,1600.0
2013-09-06 09:40:00,69.37,69.4,69.08,69.12,139400.0,51.1873,51.2094,50.9733,51.0028,139400.0
2013-09-06 09:45:00,69.06,69.06,68.86,69.05,38100.0,50.9585,50.9585,50.8109,50.9511,38100.0
2013-09-06 09:50:00,69.03,69.07,69.03,69.03,4000.0,50.9364,50.9659,50.9364,50.9364,4000.0
2013-09-06 09:55:00,68.99,69.04,68.99,69.02,2300.0,50.9069,50.9438,50.9069,50.929,2300.0
2013-09-06 10:00:00,68.97,68.97,68.74,68.75,2700.0,50.8921,50.8921,50.7224,50.7298,2700.0
2013-09-06 10:05:00,68.78,68.95,68.78,68.95,4600.0,50.7519,50.8773,50.7519,50.8773,4600.0
2013-09-06 10:10:00,68.92,69.02,68.92,68.96,6900.0,50.8552,50.929,50.8552,50.8847,6900.0
2013-09-06 10:15:00,69.01,69.1,69.01,69.06,5000.0,50.9216,50.988,50.9216,50.9585,5000.0
2013-09-06 10:20:00,69.05,69.1,69.04,69.08,1300.0,50.9511,50.988,50.9438,50.9733,1300.0
2013-09-06 10:25:00,69.05,69.12,69.04,69.1,2000.0,50.9511,51.0028,50.9438,50.988,2000.0
2013-09-06 10:30:00,69.11,69.14,69.11,69.14,5000.0,50.9954,51.0175,50.9954,51.0175,5000.0
2013-09-06 10:35:00,69.15,69.15,69.08,69.08,2800.0,51.0249,51.0249,50.9733,50.9733,2800.0
2013-09-06 10:40:00,69.09,69.26,69.09,69.26,3000.0,50.9807,51.1061,50.9807,51.1061,3000.0
2013-09-06 10:45:00,69.26,69.31,69.26,69.31,700.0,51.1061,51.143,51.1061,51.143,700.0
2013-09-06 10:50:00,69.28,69.29,69.25,69.28,3500.0,51.1209,51.1282,51.0987,51.1209,3500.0
2013-09-06 10:55:00,69.3,69.4,69.3,69.38,2600.0,51.1356,51.2094,51.1356,51.1946,2600.0
2013-09-06 11:00:00,69.43,69.48,69.43,69.48,600.0,51.2315,51.2684,51.2315,51.2684,600.0
2013-09-06 11:05:00,69.47,69.5,69.46,69.46,2100.0,51.261,51.2832,51.2537,51.2537,2100.0
2013-09-06 11:10:00,69.46,69.51,69.46,69.48,1800.0,51.2537,51.2906,51.2537,51.2684,1800.0
2013-09-06 11:15:00,69.5,69.5,69.48,69.48,1100.0,51.2832,51.2832,51.2684,51.2684,1100.0
2013-09-06 11:20:00,69.45,69.47,69.44,69.44,2300.0,51.2463,51.261,51.2389,51.2389,2300.0
2013-09-06 11:25:00,69.45,69.51,69.45,69.51,2900.0,51.2463,51.2906,51.2463,51.2906,2900.0
2013-09-06 11:30:00,69.53,69.54,69.5,69.54,2800.0,51.3053,51.3127,51.2832,51.3127,2800.0
2013-09-06 11:35:00,69.56,69.56,69.53,69.53,2600.0,51.3275,51.3275,51.3053,51.3053,2600.0
2013-09-06 11:40:00,69.53,69.53,69.51,69.51,400.0,51.3053,51.3053,51.2906,51.2906,400.0
2013-09-06 11:45:00,69.51,69.52,69.5,69.51,2100.0,51.2906,51.2979,51.2832,51.2906,2100.0
2013-09-06 11:50:00,69.5,69.51,69.48,69.51,1800.0,51.2832,51.2906,51.2684,51.2906,1800.0
2013-09-06 11:55:00,69.49,69.53,69.49,69.53,1700.0,51.2758,51.3053,51.2758,51.3053,1700.0
2013-09-06 12:00:00,69.53,69.56,69.52,69.52,3700.0,51.3053,51.3275,51.2979,51.2979,3700.0
2013-09-06 12:05:00,69.5,69.53,69.5,69.52,700.0,51.2832,51.3053,51.2832,51.2979,700.0
2013-09-06 12:10:00,69.52,69.54,69.51,69.53,3300.0,51.2979,51.3127,51.2906,51.3053,3300.0
2013-09-06 12:15:00,69.54,69.57,69.54,69.56,13400.0,51.3127,51.3348,51.3127,51.3275,13400.0
2013-09-06 12:20:00,69.57,69.57,69.52,69.52,1300.0,51.3348,51.3348,51.2979,51.2979,1300.0
2013-09-06 12:25:00,69.53,69.54,69.52,69.54,4800.0,51.3053,51.3127,51.2979,51.3127,4800.0
2013-09-06 12:30:00,69.54,69.54,69.53,69.53,1400.0,51.3127,51.3127,51.3053,51.3053,1400.0
2013-09-06 12:35:00,69.53,69.53,69.43,69.43,1800.0,51.3053,51.3053,51.2315,51.2315,1800.0
2013-09-06 12:40:00,69.43,69.46,69.39,69.46,9200.0,51.2315,51.2537,51.202,51.2537,9200.0
2013-09-06 12:45:00,69.46,69.46,69.43,69.44,1400.0,51.2537,51.2537,51.2315,51.2389,1400.0
2013-09-06 12:50:00,69.43,69.46,69.43,69.46,1100.0,51.2315,51.2537,51.2315,51.2537,1100.0
2013-09-06 12:55:00,69.46,69.47,69.46,69.46,1700.0,51.2537,51.261,51.2537,51.2537,1700.0
2013-09-06 13:00:00,69.47,69.51,69.47,69.49,6100.0,51.261,51.2906,51.261,51.2758,6100.0
2013-09-06 13:05:00,69.52,69.54,69.51,69.51,1200.0,51.2979,51.3127,51.2906,51.2906,1200.0
2013-09-06 13:10:00,69.54,69.54,69.52,69.53,1600.0,51.3127,51.3127,51.2979,51.3053,1600.0
2013-09-06 13:15:00,69.55,69.58,69.54,69.58,145200.0,51.3201,51.3422,51.3127,51.3422,145200.0
2013-09-06 13:20:00,69.58,69.59,69.53,69.53,41600.0,51.3422,51.3496,51.3053,51.3053,41600.0
2013-09-06 13:25:00,69.53,69.55,69.53,69.54,4000.0,51.3053,51.3201,51.3053,51.3127,4000.0
2013-09-06 13:30:00,69.54,69.55,69.53,69.55,1100.0,51.3127,51.3201,51.3053,51.3201,1100.0
2013-09-06 13:35:00,69.56,69.56,69.54,69.55,1900.0,51.3275,51.3275,51.3127,51.3201,1900.0
2013-09-06 13:40:00,69.55,69.58,69.54,69.58,3600.0,51.3201,51.3422,51.3127,51.3422,3600.0
2013-09-06 13:45:00,69.58,69.66,69.56,69.66,4000.0,51.3422,51.4012,51.3275,51.4012,4000.0
2013-09-06 13:50:00,69.65,69.69,69.65,69.67,18700.0,51.3939,51.4234,51.3939,51.4086,18700.0
2013-09-06 13:55:00,69.66,69.68,69.66,69.66,14000.0,51.4012,51.416,51.4012,51.4012,14000.0
2013-09-06 14:00:00,69.66,69.69,69.66,69.66,5300.0,51.4012,51.4234,51.4012,51.4012,5300.0
2013-09-06 14:05:00,69.66,69.71,69.66,69.67,19900.0,51.4012,51.4381,51.4012,51.4086,19900.0
2013-09-06 14:10:00,69.67,69.67,69.63,69.63,4600.0,51.4086,51.4086,51.3791,51.3791,4600.0
2013-09-06 14:15:00,69.63,69.64,69.63,69.64,3200.0,51.3791,51.3865,51.3791,51.3865,3200.0
2013-09-06 14:20:00,69.64,69.66,69.64,69.64,3700.0,51.3865,51.4012,51.3865,51.3865,3700.0
2013-09-06 14:25:00,69.66,69.67,69.64,69.66,3700.0,51.4012,51.4086,51.3865,51.4012,3700.0
2013-09-06 14:30:00,69.67,69.68,69.64,69.65,4500.0,51.4086,51.416,51.3865,51.3939,4500.0
2013-09-06 14:35:00,69.64,69.69,69.64,69.65,2300.0,51.3865,51.4234,51.3865,51.3939,2300.0
2013-09-06 14:40:00,69.67,69.67,69.62,69.63,2700.0,51.4086,51.4086,51.3717,51.3791,2700.0
2013-09-06 14:45:00,69.63,69.63,69.6,69.61,5200.0,51.3791,51.3791,51.357,51.3644,5200.0
2013-09-06 14:50:00,69.64,69.66,69.64,69.66,2100.0,51.3865,51.4012,51.3865,51.4012,2100.0
2013-09-06 14:55:00,69.64,69.64,69.56,69.59,2000.0,51.3865,51.3865,51.3275,51.3496,2000.0
2013-09-06 15:00:00,69.59,69.61,69.57,69.61,8800.0,51.3496,51.3644,51.3348,51.3644,8800.0
2013-09-06 15:05:00,69.59,69.61,69.47,69.5,5700.0,51.3496,51.3644,51.261,51.2832,5700.0
2013-09-06 15:10:00,69.5,69.5,69.41,69.44,5000.0,51.2832,51.2832,51.2168,51.2389,5000.0
2013-09-06 15:15:00,69.45,69.49,69.45,69.46,4000.0,51.2463,51.2758,51.2463,51.2537,4000.0
2013-09-06 15:20:00,69.51,69.51,69.49,69.5,2200.0,51.2906,51.2906,51.2758,51.2832,2200.0
2013-09-06 15:25:00,69.46,69.49,69.46,69.49,1700.0,51.2537,51.2758,51.2537,51.2758,1700.0
2013-09-06 15:30:00,69.5,69.5,69.46,69.46,7300.0,51.2832,51.2832,51.2537,51.2537,7300.0
2013-09-06 15:35:00,69.43,69.45,69.39,69.45,4600.0,51.2315,51.2463,51.202,51.2463,4600.0
2013-09-06 15:40:00,69.46,69.48,69.43,69.43,27700.0,51.2537,51.2684,51.2315,51.2315,27700.0
2013-09-06 15:45:00,69.41,69.43,69.32,69.32,9300.0,51.2168,51.2315,51.1504,51.1504,9300.0
2013-09-06 15:50:00,69.34,69.39,69.34,69.39,7300.0,51.1651,51.202,51.1651,51.202,7300.0
2013-09-06 15:55:00,69.39,69.39,69.28,69.29,21000.0,51.202,51.202,51.1209,51.1282,21000.0
2013-09-09 09:30:00,69.49,69.55,69.49,69.52,10500.0,51.2758,51.3201,51.2758,51.2979,10500.0
2013-09-09 09:35:00,69.53,69.58,69.51,69.51,5100.0,51.3053,51.3422,51.2906,51.2906,5100.0
2013-09-09 09:40:00,69.51,69.55,69.51,69.55,1100.0,51.2906,51.3201,51.2906,51.3201,1100.0
2013-09-09 09:45:00,69.57,69.62,69.57,69.59,2100.0,51.3348,51.3717,51.3348,51.3496,2100.0
2013-09-09 09:50:00,69.64,69.68,69.64,69.67,700.0,51.3865,51.416,51.3865,51.4086,700.0
2013-09-09 09:55:00,69.68,69.7,69.66,69.68,1900.0,51.416,51.4308,51.4012,51.416,1900.0
2013-09-09 10:00:00,69.7,69.7,69.66,69.66,1800.0,51.4308,51.4308,51.4012,51.4012,1800.0
2013-09-09 10:05:00,69.65,69.65,69.64,69.64,700.0,51.3939,51.3939,51.3865,51.3865,700.0
2013-09-09 10:10:00,69.6,69.6,69.57,69.58,4700.0,51.357,51.357,51.3348,51.3422,4700.0
2013-09-09 10:15:00,69.59,69.61,69.59,69.59,1700.0,51.3496,51.3644,51.3496,51.3496,1700.0
2013-09-09 10:20:00,69.6,69.62,69.58,69.58,5800.0,51.357,51.3717,51.3422,51.3422,5800.0
2013-09-09 10:25:00,69.58,69.59,69.56,69.56,2700.0,51.3422,51.3496,51.3275,51.3275,2700.0
2013-09-09 10:30:00,69.53,69.59,69.53,69.59,1000.0,51.3053,51.3496,51.3053,51.3496,1000.0
2013-09-09 10:35:00,69.6,69.6,69.58,69.59,1200.0,51.357,51.357,51.3422,51.3496,1200.0
2013-09-09 10:40:00,69.58,69.61,69.57,69.61,700.0,51.3422,51.3644,51.3348,51.3644,700.0
2013-09-09 10:45:00,69.59,69.6,69.58,69.58,1600.0,51.3496,51.357,51.3422,51.3422,1600.0
2013-09-09 10:50:00,69.58,69.59,69.56,69.56,7800.0,51.3422,51.3496,51.3275,51.3275,7800.0
2013-09-09 10:55:00,69.55,69.6,69.55,69.59,2300.0,51.3201,51.357,51.3201,51.3496,2300.0
2013-09-09 11:00:00,69.6,69.6,69.55,69.59,3200.0,51.357,51.357,51.3201,51.3496,3200.0
2013-09-09 11:05:00,69.59,69.62,69.58,69.62,1700.0,51.3496,51.3717,51.3422,51.3717,1700.0
2013-09-09 11:10:00,69.61,69.62,69.61,69.61,1200.0,51.3644,51.3717,51.3644,51.3644,1200.0
2013-09-09 11:15:00,69.63,69.63,69.57,69.57,400.0,51.3791,51.3791,51.3348,51.3348,400.0
2013-09-09 11:20:00,69.58,69.58,69.55,69.55,2000.0,51.3422,51.3422,51.3201,51.3201,2000.0
2013-09-09 11:25:00,69.55,69.58,69.55,69.58,2600.0,51.3201,51.3422,51.3201,51.3422,2600.0
2013-09-09 11:30:00,69.58,69.6,69.57,69.59,2400.0,51.3422,51.357,51.3348,51.3496,2400.0
2013-09-09 11:35:00,69.58,69.64,69.58,69.64,2100.0,51.3422,51.3865,51.3422,51.3865,2100.0
2013-09-09 11:40:00,69.64,69.67,69.64,69.66,1800.0,51.3865,51.4086,51.3865,51.4012,1800.0
2013-09-09 11:45:00,69.67,69.68,69.66,69.68,800.0,51.4086,51.416,51.4012,51.416,800.0
2013-09-09 11:50:00,69.67,69.69,69.65,69.65,2200.0,51.4086,51.4234,51.3939,51.3939,2200.0
2013-09-09 11:55:00,69.65,69.67,69.65,69.66,7700.0,51.3939,51.4086,51.3939,51.4012,7700.0
2013-09-09 12:00:00,69.68,69.7,69.68,69.69,5700.0,51.416,51.4308,51.416,51.4234,5700.0
2013-09-09 12:05:00,69.68,69.71,69.68,69.7,6700.0,51.416,51.4381,51.416,51.4308,6700.0
2013-09-09 12:10:00,69.69,69.79,69.69,69.79,13300.0,51.4234,51.4972,51.4234,51.4972,13300.0
2013-09-09 12:15:00,69.79,69.81,69.77,69.78,7100.0,51.4972,51.5119,51.4824,51.4898,7100.0
2013-09-09 12:20:00,69.78,69.79,69.76,69.77,7800.0,51.4898,51.4972,51.475,51.4824,7800.0
2013-09-09 12:25:00,69.77,69.78,69.75,69.77,9500.0,51.4824,51.4898,51.4677,51.4824,9500.0
2013-09-09 12:30:00,69.77,69.77,69.73,69.73,5000.0,51.4824,51.4824,51.4529,51.4529,5000.0
2013-09-09 12:35:00,69.73,69.74,69.72,69.73,13900.0,51.4529,51.4603,51.4455,51.4529,13900.0
2013-09-09 12:40:00,69.74,69.75,69.73,69.74,4300.0,51.4603,51.4677,51.4529,51.4603,4300.0
2013-09-09 12:45:00,69.74,69.74,69.72,69.73,1700.0,51.4603,51.4603,51.4455,51.4529,1700.0
2013-09-09 12:50:00,69.73,69.74,69.72,69.72,1600.0,51.4529,51.4603,51.4455,51.4455,1600.0
2013-09-09 12:55:00,69.74,69.74,69.74,69.74,600.0,51.4603,51.4603,51.4603,51.4603,600.0
2013-09-09 13:00:00,69.74,69.74,69.74,69.74,0.0,51.4603,51.4603,51.4603,51.4603,0.0
2013-09-09 13:05:00,69.77,69.78,69.73,69.74,2700.0,51.4824,51.4898,51.4529,51.4603,2700.0
2013-09-09 13:10:00,69.74,69.75,69.72,69.75,3900.0,51.4603,51.4677,51.4455,51.4677,3900.0
2013-09-09 13:15:00,69.77,69.77,69.73,69.73,1800.0,51.4824,51.4824,51.4529,51.4529,1800.0
2013-09-09 13:20:00,69.74,69.77,69.74,69.77,10400.0,51.4603,51.4824,51.4603,51.4824,10400.0
2013-09-09 13:25:00,69.77,69.77,69.74,69.75,12200.0,51.4824,51.4824,51.4603,51.4677,12200.0
2013-09-09 13:30:00,69.75,69.79,69.75,69.77,5800.0,51.4677,51.4972,51.4677,51.4824,5800.0
2013-09-09 13:35:00,69.77,69.78,69.76,69.76,2800.0,51.4824,51.4898,51.475,51.475,2800.0
2013-09-09 13:40:00,69.74,69.78,69.74,69.78,1400.0,51.4603,51.4898,51.4603,51.4898,1400.0
2013-09-09 13:45:00,69.79,69.82,69.79,69.79,4000.0,51.4972,51.5193,51.4972,51.4972,4000.0
2013-09-09 13:50:00,69.8,69.81,69.79,69.79,1700.0,51.5046,51.5119,51.4972,51.4972,1700.0
2013-09-09 13:55:00,69.8,69.84,69.79,69.84,9700.0,51.5046,51.5341,51.4972,51.5341,9700.0
2013-09-09 14:00:00,69.85,69.89,69.84,69.89,6600.0,51.5414,51.571,51.5341,51.571,6600.0
2013-09-09 14:05:00,69.88,69.89,69.85,69.87,197400.0,51.5636,51.571,51.5414,51.5562,197400.0
2013-09-09 14:10:00,69.86,69.88,69.86,69.87,16100.0,51.5488,51.5636,51.5488,51.5562,16100.0
2013-09-09 14:15:00,69.87,69.97,69.87,69.95,2800.0,51.5562,51.63,51.5562,51.6152,2800.0
2013-09-09 14:20:00,69.95,69.97,69.95,69.96,1700.0,51.6152,51.63,51.6152,51.6226,1700.0
2013-09-09 14:25:00,69.95,69.95,69.92,69.92,7200.0,51.6152,51.6152,51.5931,51.5931,7200.0
2013-09-09 14:30:00,69.92,69.95,69.92,69.95,1400.0,51.5931,51.6152,51.5931,51.6152,1400.0
2013-09-09 14:35:00,69.92,69.92,69.89,69.9,3300.0,51.5931,51.5931,51.571,51.5783,3300.0
2013-09-09 14:40:00,69.9,69.92,69.89,69.92,4900.0,51.5783,51.5931,51.571,51.5931,4900.0
2013-09-09 14:45:00,69.92,69.92,69.91,69.91,1200.0,51.5931,51.5931,51.5857,51.5857,1200.0
2013-09-09 14:50:00,69.91,69.93,69.9,69.91,5500.0,51.5857,51.6005,51.5783,51.5857,5500.0
2013-09-09 14:55:00,69.92,69.92,69.89,69.89,4800.0,51.5931,51.5931,51.571,51.571,4800.0
2013-09-09 15:00:00,69.9,69.91,69.9,69.9,3100.0,51.5783,51.5857,51.5783,51.5783,3100.0
2013-09-09 15:05:00,69.91,69.92,69.88,69.91,12000.0,51.5857,51.5931,51.5636,51.5857,12000.0
2013-09-09 15:10:00,69.91,69.92,69.9,69.91,4200.0,51.5857,51.5931,51.5783,51.5857,4200.0
2013-09-09 15:15:00,69.91,69.95,69.9,69.92,2300.0,51.5857,51.6152,51.5783,51.5931,2300.0
2013-09-09 15:20:00,69.93,69.93,69.88,69.9,2700.0,51.6005,51.6005,51.5636,51.5783,2700.0
2013-09-09 15:25:00,69.89,69.9,69.88,69.9,14900.0,51.571,51.5783,51.5636,51.5783,14900.0
2013-09-09 15:30:00,69.89,69.92,69.89,69.91,4400.0,51.571,51.5931,51.571,51.5857,4400.0
2013-09-09 15:35:00,69.9,69.91,69.88,69.88,3000.0,51.5783,51.5857,51.5636,51.5636,3000.0
2013-09-09 15:40:00,69.87,69.88,69.86,69.87,4100.0,51.5562,51.5636,51.5488,51.5562,4100.0
2013-09-09 15:45:00,69.87,69.91,69.87,69.91,3400.0,51.5562,51.5857,51.5562,51.5857,3400.0
2013-09-09 15:50:00,69.9,69.91,69.89,69.91,33300.0,51.5783,51.5857,51.571,51.5857,33300.0
2013-09-09 15:55:00,69.91,69.94,69.9,69.93,9300.0,51.5857,51.6079,51.5783,51.6005,9300.0
2013-09-10 09:30:00,70.43,70.43,70.32,70.32,22200.0,51.9694,51.9694,51.8883,51.8883,22200.0
2013-09-10 09:35:00,70.31,70.31,70.22,70.27,2600.0,51.8809,51.8809,51.8145,51.8514,2600.0
2013-09-10 09:40:00,70.29,70.29,70.29,70.29,200.0,51.8661,51.8661,51.8661,51.8661,200.0
2013-09-10 09:45:00,70.29,70.36,70.29,70.35,12300.0,51.8661,51.9178,51.8661,51.9104,12300.0
2013-09-10 09:50:00,70.38,70.41,70.37,70.38,3000.0,51.9325,51.9547,51.9251,51.9325,3000.0
2013-09-10 09:55:00,70.4,70.44,70.38,70.38,3700.0,51.9473,51.9768,51.9325,51.9325,3700.0
2013-09-10 10:00:00,70.4,70.42,70.39,70.41,2400.0,51.9473,51.962,51.9399,51.9547,2400.0
2013-09-10 10:05:00,70.41,70.44,70.41,70.41,11400.0,51.9547,51.9768,51.9547,51.9547,11400.0
2013-09-10 10:10:00,70.43,70.44,70.41,70.44,4600.0,51.9694,51.9768,51.9547,51.9768,4600.0
2013-09-10 10:15:00,70.47,70.47,70.38,70.41,7800.0,51.9989,51.9989,51.9325,51.9547,7800.0
2013-09-10 10:20:00,70.4,70.44,70.4,70.44,2300.0,51.9473,51.9768,51.9473,51.9768,2300.0
2013-09-10 10:25:00,70.43,70.47,70.42,70.46,1500.0,51.9694,51.9989,51.962,51.9916,1500.0
2013-09-10 10:30:00,70.47,70.49,70.47,70.47,14500.0,51.9989,52.0137,51.9989,51.9989,14500.0
2013-09-10 10:35:00,70.47,70.48,70.47,70.48,5700.0,51.9989,52.0063,51.9989,52.0063,5700.0
2013-09-10 10:40:00,70.49,70.52,70.49,70.51,5700.0,52.0137,52.0358,52.0137,52.0285,5700.0
2013-09-10 10:45:00,70.52,70.52,70.48,70.5,11000.0,52.0358,52.0358,52.0063,52.0211,11000.0
2013-09-10 10:50:00,70.5,70.52,70.5,70.52,900.0,52.0211,52.0358,52.0211,52.0358,900.0
2013-09-10 10:55:00,70.51,70.53,70.5,70.5,4000.0,52.0285,52.0432,52.0211,52.0211,4000.0
2013-09-10 11:00:00,70.5,70.51,70.47,70.47,3800.0,52.0211,52.0285,51.9989,51.9989,3800.0
2013-09-10 11:05:00,70.47,70.5,70.47,70.47,2700.0,51.9989,52.0211,51.9989,51.9989,2700.0
2013-09-10 11:10:00,70.48,70.49,70.45,70.46,5900.0,52.0063,52.0137,51.9842,51.9916,5900.0
2013-09-10 11:15:00,70.46,70.47,70.45,70.45,4200.0,51.9916,51.9989,51.9842,51.9842,4200.0
2013-09-10 11:20:00,70.45,70.47,70.45,70.46,2500.0,51.9842,51.9989,51.9842,51.9916,2500.0
2013-09-10 11:25:00,70.46,70.47,70.45,70.45,4200.0,51.9916,51.9989,51.9842,51.9842,4200.0
2013-09-10 11:30:00,70.44,70.45,70.4,70.41,5600.0,51.9768,51.9842,51.9473,51.9547,5600.0
2013-09-10 11:35:00,70.42,70.42,70.38,70.39,5300.0,51.962,51.962,51.9325,51.9399,5300.0
2013-09-10 11:40:00,70.38,70.38,70.3,70.3,14600.0,51.9325,51.9325,51.8735,51.8735,14600.0
2013-09-10 11:45:00,70.31,70.31,70.27,70.29,2700.0,51.8809,51.8809,51.8514,51.8661,2700.0
2013-09-10 11:50:00,70.3,70.33,70.29,70.33,4900.0,51.8735,51.8956,51.8661,51.8956,4900.0
2013-09-10 11:55:00,70.33,70.34,70.32,70.32,7500.0,51.8956,51.903,51.8883,51.8883,7500.0
2013-09-10 12:00:00,70.33,70.36,70.33,70.36,3900.0,51.8956,51.9178,51.8956,51.9178,3900.0
2013-09-10 12:05:00,70.36,70.4,70.35,70.39,5700.0,51.9178,51.9473,51.9104,51.9399,5700.0
2013-09-10 12:10:00,70.39,70.4,70.38,70.39,10900.0,51.9399,51.9473,51.9325,51.9399,10900.0
2013-09-10 12:15:00,70.4,70.41,70.38,70.41,6700.0,51.9473,51.9547,51.9325,51.9547,6700.0
2013-09-10 12:20:00,70.4,70.42,70.39,70.4,8200.0,51.9473,51.962,51.9399,51.9473,8200.0
2013-09-10 12:25:00,70.39,70.4,70.37,70.39,10000.0,51.9399,51.9473,51.9251,51.9399,10000.0
2013-09-10 12:30:00,70.38,70.4,70.38,70.4,4900.0,51.9325,51.9473,51.9325,51.9473,4900.0
2013-09-10 12:35:00,70.39,70.42,70.39,70.4,9200.0,51.9399,51.962,51.9399,51.9473,9200.0
2013-09-10 12:40:00,70.4,70.41,70.4,70.41,5100.0,51.9473,51.9547,51.9473,51.9547,5100.0
2013-09-10 12:45:00,70.41,70.42,70.38,70.4,16300.0,51.9547,51.962,51.9325,51.9473,16300.0
2013-09-10 12:50:00,70.39,70.42,70.38,70.41,7700.0,51.9399,51.962,51.9325,51.9547,7700.0
2013-09-10 12:55:00,70.41,70.45,70.41,70.44,6000.0,51.9547,51.9842,51.9547,51.9768,6000.0
2013-09-10 13:00:00,70.44,70.44,70.4,70.42,8000.0,51.9768,51.9768,51.9473,51.962,8000.0
2013-09-10 13:05:00,70.41,70.42,70.4,70.4,72000.0,51.9547,51.962,51.9473,51.9473,72000.0
2013-09-10 13:10:00,70.4,70.42,70.38,70.38,10400.0,51.9473,51.962,51.9325,51.9325,10400.0
2013-09-10 13:15:00,70.37,70.44,70.37,70.44,20100.0,51.9251,51.9768,51.9251,51.9768,20100.0
2013-09-10 13:20:00,70.42,70.47,70.41,70.47,900.0,51.962,51.9989,51.9547,51.9989,900.0
2013-09-10 13:25:00,70.45,70.47,70.45,70.45,1400.0,51.9842,51.9989,51.9842,51.9842,1400.0
2013-09-10 13:30:00,70.45,70.47,70.45,70.46,2100.0,51.9842,51.9989,51.9842,51.9916,2100.0
2013-09-10 13:35:00,70.44,70.46,70.43,70.45,4700.0,51.9768,51.9916,51.9694,51.9842,4700.0
2013-09-10 13:40:00,70.44,70.46,70.44,70.45,2100.0,51.9768,51.9916,51.9768,51.9842,2100.0
2013-09-10 13:45:00,70.46,70.46,70.43,70.43,2600.0,51.9916,51.9916,51.9694,51.9694,2600.0
2013-09-10 13:50:00,70.43,70.45,70.43,70.44,1300.0,51.9694,51.9842,51.9694,51.9768,1300.0
2013-09-10 13:55:00,70.46,70.47,70.44,70.45,2900.0,51.9916,51.9989,51.9768,51.9842,2900.0
2013-09-10 14:00:00,70.45,70.46,70.45,70.45,2100.0,51.9842,51.9916,51.9842,51.9842,2100.0
2013-09-10 14:05:00,70.45,70.46,70.44,70.46,20700.0,51.9842,51.9916,51.9768,51.9916,20700.0
2013-09-10 14:10:00,70.44,70.46,70.43,70.46,4700.0,51.9768,51.9916,51.9694,51.9916,4700.0
2013-09-10 14:15:00,70.47,70.47,70.44,70.44,1700.0,51.9989,51.9989,51.9768,51.9768,1700.0
2013-09-10 14:20:00,70.45,70.46,70.45,70.46,200.0,51.9842,51.9916,51.9842,51.9916,200.0
2013-09-10 14:25:00,70.47,70.48,70.46,70.48,4600.0,51.9989,52.0063,51.9916,52.0063,4600.0
2013-09-10 14:30:00,70.48,70.48,70.44,70.44,6700.0,52.0063,52.0063,51.9768,51.9768,6700.0
2013-09-10 14:35:00,70.45,70.46,70.44,70.45,2700.0,51.9842,51.9916,51.9768,51.9842,2700.0
2013-09-10 14:40:00,70.45,70.46,70.44,70.45,4800.0,51.9842,51.9916,51.9768,51.9842,4800.0
2013-09-10 14:45:00,70.46,70.47,70.44,70.46,5700.0,51.9916,51.9989,51.9768,51.9916,5700.0
2013-09-10 14:50:00,70.46,70.46,70.45,70.46,1800.0,51.9916,51.9916,51.9842,51.9916,1800.0
2013-09-10 14:55:00,70.47,70.5,70.46,70.5,4200.0,51.9989,52.0211,51.9916,52.0211,4200.0
2013-09-10 15:00:00,70.49,70.49,70.48,70.48,1700.0,52.0137,52.0137,52.0063,52.0063,1700.0
2013-09-10 15:05:00,70.49,70.51,70.48,70.48,3000.0,52.0137,52.0285,52.0063,52.0063,3000.0
2013-09-10 15:10:00,70.49,70.49,70.46,70.46,1300.0,52.0137,52.0137,51.9916,51.9916,1300.0
2013-09-10 15:15:00,70.45,70.5,70.45,70.49,8800.0,51.9842,52.0211,51.9842,52.0137,8800.0
2013-09-10 15:20:00,70.49,70.51,70.48,70.51,3400.0,52.0137,52.0285,52.0063,52.0285,3400.0
2013-09-10 15:25:00,70.51,70.53,70.5,70.51,5900.0,52.0285,52.0432,52.0211,52.0285,5900.0
2013-09-10 15:30:00,70.51,70.54,70.5,70.54,7900.0,52.0285,52.0506,52.0211,52.0506,7900.0
2013-09-10 15:35:00,70.53,70.54,70.52,70.52,8200.0,52.0432,52.0506,52.0358,52.0358,8200.0
2013-09-10 15:40:00,70.53,70.53,70.49,70.5,12800.0,52.0432,52.0432,52.0137,52.0211,12800.0
2013-09-10 15:45:00,70.49,70.53,70.47,70.52,22100.0,52.0137,52.0432,51.9989,52.0358,22100.0
2013-09-10 15:50:00,70.53,70.53,70.5,70.5,26500.0,52.0432,52.0432,52.0211,52.0211,26500.0
2013-09-10 15:55:00,70.5,70.58,70.49,70.58,13100.0,52.0211,52.0801,52.0137,52.0801,13100.0
2013-09-11 09:30:00,70.57,70.63,70.52,70.55,8300.0,52.0727,52.117,52.0358,52.058,8300.0
2013-09-11 09:35:00,70.61,70.61,70.59,70.59,2900.0,52.1022,52.1022,52.0875,52.0875,2900.0
2013-09-11 09:40:00,70.62,70.62,70.58,70.59,5900.0,52.1096,52.1096,52.0801,52.0875,5900.0
2013-09-11 09:45:00,70.6,70.61,70.57,70.57,24800.0,52.0949,52.1022,52.0727,52.0727,24800.0
2013-09-11 09:50:00,70.55,70.58,70.53,70.53,3800.0,52.058,52.0801,52.0432,52.0432,3800.0
2013-09-11 09:55:00,70.53,70.53,70.45,70.47,2700.0,52.0432,52.0432,51.9842,51.9989,2700.0
2013-09-11 10:00:00,70.49,70.55,70.49,70.51,13500.0,52.0137,52.058,52.0137,52.0285,13500.0
2013-09-11 10:05:00,70.52,70.54,70.5,70.51,4300.0,52.0358,52.0506,52.0211,52.0285,4300.0
2013-09-11 10:10:00,70.51,70.54,70.49,70.52,2100.0,52.0285,52.0506,52.0137,52.0358,2100.0
2013-09-11 10:15:00,70.48,70.52,70.48,70.49,6400.0,52.0063,52.0358,52.0063,52.0137,6400.0
2013-09-11 10:20:00,70.47,70.48,70.44,70.46,3200.0,51.9989,52.0063,51.9768,51.9916,3200.0
2013-09-11 10:25:00,70.47,70.49,70.45,70.47,1600.0,51.9989,52.0137,51.9842,51.9989,1600.0
2013-09-11 10:30:00,70.46,70.52,70.44,70.52,2500.0,51.9916,52.0358,51.9768,52.0358,2500.0
2013-09-11 10:35:00,70.52,70.52,70.49,70.5,2800.0,52.0358,52.0358,52.0137,52.0211,2800.0
2013-09-11 10:40:00,70.49,70.52,70.48,70.49,3200.0,52.0137,52.0358,52.0063,52.0137,3200.0
2013-09-11 10:45:00,70.5,70.51,70.46,70.47,12600.0,52.0211,52.0285,51.9916,51.9989,12600.0
2013-09-11 10:50:00,70.48,70.51,70.47,70.5,17800.0,52.0063,52.0285,51.9989,52.0211,17800.0
2013-09-11 10:55:00,70.5,70.52,70.48,70.5,3700.0,52.0211,52.0358,52.0063,52.0211,3700.0
2013-09-11 11:00:00,70.52,70.53,70.51,70.51,2800.0,52.0358,52.0432,52.0285,52.0285,2800.0
2013-09-11 11:05:00,70.51,70.56,70.5,70.56,6600.0,52.0285,52.0653,52.0211,52.0653,6600.0
2013-09-11 11:10:00,70.56,70.59,70.56,70.59,4700.0,52.0653,52.0875,52.0653,52.0875,4700.0
2013-09-11 11:15:00,70.57,70.57,70.54,70.54,4100.0,52.0727,52.0727,52.0506,52.0506,4100.0
2013-09-11 11:20:00,70.55,70.58,70.55,70.57,3000.0,52.058,52.0801,52.058,52.0727,3000.0
2013-09-11 11:25:00,70.57,70.58,70.57,70.58,3300.0,52.0727,52.0801,52.0727,52.0801,3300.0
2013-09-11 11:30:00,70.58,70.67,70.58,70.67,4600.0,52.0801,52.1465,52.0801,52.1465,4600.0
2013-09-11 11:35:00,70.68,70.73,70.68,70.73,1600.0,52.1539,52.1908,52.1539,52.1908,1600.0
2013-09-11 11:40:00,70.71,70.72,70.71,70.71,1600.0,52.176,52.1834,52.176,52.176,1600.0
2013-09-11 11:45:00,70.7,70.72,70.7,70.72,2700.0,52.1687,52.1834,52.1687,52.1834,2700.0
2013-09-11 11:50:00,70.72,70.72,70.71,70.71,3300.0,52.1834,52.1834,52.176,52.176,3300.0
2013-09-11 11:55:00,70.71,70.74,70.7,70.73,6500.0,52.176,52.1982,52.1687,52.1908,6500.0
2013-09-11 12:00:00,70.73,70.73,70.68,70.69,6800.0,52.1908,52.1908,52.1539,52.1613,6800.0
2013-09-11 12:05:00,70.69,70.71,70.69,70.71,4800.0,52.1613,52.176,52.1613,52.176,4800.0
2013-09-11 12:10:00,70.7,70.72,70.7,70.71,2200.0,52.1687,52.1834,52.1687,52.176,2200.0
2013-09-11 12:15:00,70.72,70.73,70.7,70.72,2600.0,52.1834,52.1908,52.1687,52.1834,2600.0
2013-09-11 12:20:00,70.72,70.72,70.71,70.72,3000.0,52.1834,52.1834,52.176,52.1834,3000.0
2013-09-11 12:25:00,70.71,70.74,70.71,70.74,3600.0,52.176,52.1982,52.176,52.1982,3600.0
2013-09-11 12:30:00,70.75,70.75,70.73,70.73,2600.0,52.2055,52.2055,52.1908,52.1908,2600.0
2013-09-11 12:35:00,70.72,70.74,70.72,70.74,1000.0,52.1834,52.1982,52.1834,52.1982,1000.0
2013-09-11 12:40:00,70.74,70.75,70.71,70.71,4900.0,52.1982,52.2055,52.176,52.176,4900.0
2013-09-11 12:45:00,70.71,70.72,70.71,70.71,2700.0,52.176,52.1834,52.176,52.176,2700.0
2013-09-11 12:50:00,70.72,70.73,70.72,70.73,800.0,52.1834,52.1908,52.1834,52.1908,800.0
2013-09-11 12:55:00,70.73,70.77,70.73,70.76,4200.0,52.1908,52.2203,52.1908,52.2129,4200.0
2013-09-11 13:00:00,70.75,70.76,70.74,70.74,1100.0,52.2055,52.2129,52.1982,52.1982,1100.0
2013-09-11 13:05:00,70.73,70.75,70.73,70.75,32300.0,52.1908,52.2055,52.1908,52.2055,32300.0
2013-09-11 13:10:00,70.74,70.75,70.72,70.73,10200.0,52.1982,52.2055,52.1834,52.1908,10200.0
2013-09-11 13:15:00,70.73,70.74,70.72,70.74,2500.0,52.1908,52.1982,52.1834,52.1982,2500.0
2013-09-11 13:20:00,70.73,70.73,70.7,70.72,2300.0,52.1908,52.1908,52.1687,52.1834,2300.0
2013-09-11 13:25:00,70.73,70.73,70.71,70.73,25800.0,52.1908,52.1908,52.176,52.1908,25800.0
2013-09-11 13:30:00,70.73,70.77,70.73,70.76,4400.0,52.1908,52.2203,52.1908,52.2129,4400.0
2013-09-11 13:35:00,70.79,70.79,70.78,70.78,5100.0,52.2351,52.2351,52.2277,52.2277,5100.0
2013-09-11 13:40:00,70.8,70.8,70.78,70.79,4400.0,52.2424,52.2424,52.2277,52.2351,4400.0
2013-09-11 13:45:00,70.8,70.81,70.79,70.81,2300.0,52.2424,52.2498,52.2351,52.2498,2300.0
2013-09-11 13:50:00,70.8,70.81,70.79,70.8,3300.0,52.2424,52.2498,52.2351,52.2424,3300.0
2013-09-11 13:55:00,70.8,70.8,70.77,70.77,18300.0,52.2424,52.2424,52.2203,52.2203,18300.0
2013-09-11 14:00:00,70.77,70.79,70.77,70.78,24800.0,52.2203,52.2351,52.2203,52.2277,24800.0
2013-09-11 14:05:00,70.8,70.81,70.79,70.81,8000.0,52.2424,52.2498,52.2351,52.2498,8000.0
2013-09-11 14:10:00,70.8,70.81,70.77,70.78,4800.0,52.2424,52.2498,52.2203,52.2277,4800.0
2013-09-11 14:15:00,70.78,70.78,70.76,70.77,3800.0,52.2277,52.2277,52.2129,52.2203,3800.0
2013-09-11 14:20:00,70.76,70.76,70.74,70.75,12400.0,52.2129,52.2129,52.1982,52.2055,12400.0
2013-09-11 14:25:00,70.75,70.76,70.75,70.76,9700.0,52.2055,52.2129,52.2055,52.2129,9700.0
2013-09-11 14:30:00,70.76,70.77,70.76,70.76,2800.0,52.2129,52.2203,52.2129,52.2129,2800.0
2013-09-11 14:35:00,70.77,70.77,70.76,70.76,5800.0,52.2203,52.2203,52.2129,52.2129,5800.0
2013-09-11 14:40:00,70.76,70.77,70.74,70.77,5000.0,52.2129,52.2203,52.1982,52.2203,5000.0
2013-09-11 14:45:00,70.78,70.78,70.75,70.77,7800.0,52.2277,52.2277,52.2055,52.2203,7800.0
2013-09-11 14:50:00,70.77,70.77,70.74,70.75,5400.0,52.2203,52.2203,52.1982,52.2055,5400.0
2013-09-11 14:55:00,70.74,70.74,70.71,70.71,14000.0,52.1982,52.1982,52.176,52.176,14000.0
2013-09-11 15:00:00,70.73,70.74,70.71,70.73,6900.0,52.1908,52.1982,52.176,52.1908,6900.0
2013-09-11 15:05:00,70.73,70.75,70.71,70.73,8600.0,52.1908,52.2055,52.176,52.1908,8600.0
2013-09-11 15:10:00,70.72,70.73,70.7,70.71,15600.0,52.1834,52.1908,52.1687,52.176,15600.0
2013-09-11 15:15:00,70.72,70.72,70.69,70.69,4800.0,52.1834,52.1834,52.1613,52.1613,4800.0
2013-09-11 15:20:00,70.7,70.72,70.69,70.7,3600.0,52.1687,52.1834,52.1613,52.1687,3600.0
2013-09-11 15:25:00,70.71,70.73,70.68,70.68,12900.0,52.176,52.1908,52.1539,52.1539,12900.0
2013-09-11 15:30:00,70.68,70.71,70.68,70.71,10600.0,52.1539,52.176,52.1539,52.176,10600.0
2013-09-11 15:35:00,70.71,70.72,70.7,70.71,1400.0,52.176,52.1834,52.1687,52.176,1400.0
2013-09-11 15:40:00,70.72,70.74,70.72,70.74,700.0,52.1834,52.1982,52.1834,52.1982,700.0
2013-09-11 15:45:00,70.74,70.74,70.7,70.7,17300.0,52.1982,52.1982,52.1687,52.1687,17300.0
2013-09-11 15:50:00,70.71,70.72,70.71,70.71,9600.0,52.176,52.1834,52.176,52.176,9600.0
2013-09-11 15:55:00,70.72,70.84,70.72,70.84,18200.0,52.1834,52.272,52.1834,52.272,18200.0
2013-09-12 09:30:00,70.85,70.87,70.81,70.84,10100.0,52.2793,52.2941,52.2498,52.272,10100.0
2013-09-12 09:35:00,70.84,70.85,70.77,70.81,5800.0,52.272,52.2793,52.2203,52.2498,5800.0
2013-09-12 09:40:00,70.8,70.82,70.78,70.82,700.0,52.2424,52.2572,52.2277,52.2572,700.0
2013-09-12 09:45:00,70.8,70.82,70.8,70.82,500.0,52.2424,52.2572,52.2424,52.2572,500.0
2013-09-12 09:50:00,70.81,70.82,70.78,70.82,4400.0,52.2498,52.2572,52.2277,52.2572,4400.0
2013-09-12 09:55:00,70.82,70.82,70.8,70.81,3600.0,52.2572,52.2572,52.2424,52.2498,3600.0
2013-09-12 10:00:00,70.79,70.8,70.78,70.8,6700.0,52.2351,52.2424,52.2277,52.2424,6700.0
2013-09-12 10:05:00,70.8,70.82,70.8,70.81,700.0,52.2424,52.2572,52.2424,52.2498,700.0
2013-09-12 10:10:00,70.8,70.8,70.77,70.8,1100.0,52.2424,52.2424,52.2203,52.2424,1100.0
2013-09-12 10:15:00,70.8,70.8,70.77,70.77,800.0,52.2424,52.2424,52.2203,52.2203,800.0
2013-09-12 10:20:00,70.8,70.81,70.79,70.81,600.0,52.2424,52.2498,52.2351,52.2498,600.0
2013-09-12 10:25:00,70.81,70.83,70.81,70.82,400.0,52.2498,52.2646,52.2498,52.2572,400.0
2013-09-12 10:30:00,70.85,70.88,70.85,70.88,1300.0,52.2793,52.3015,52.2793,52.3015,1300.0
2013-09-12 10:35:00,70.84,70.85,70.83,70.84,2000.0,52.272,52.2793,52.2646,52.272,2000.0
2013-09-12 10:40:00,70.86,70.87,70.85,70.85,800.0,52.2867,52.2941,52.2793,52.2793,800.0
2013-09-12 10:45:00,70.85,70.86,70.83,70.83,3300.0,52.2793,52.2867,52.2646,52.2646,3300.0
2013-09-12 10:50:00,70.82,70.84,70.82,70.83,1300.0,52.2572,52.272,52.2572,52.2646,1300.0
2013-09-12 10:55:00,70.82,70.82,70.78,70.78,2500.0,52.2572,52.2572,52.2277,52.2277,2500.0
2013-09-12 11:00:00,70.77,70.79,70.77,70.78,1500.0,52.2203,52.2351,52.2203,52.2277,1500.0
2013-09-12 11:05:00,70.79,70.8,70.74,70.74,8400.0,52.2351,52.2424,52.1982,52.1982,8400.0
2013-09-12 11:10:00,70.72,70.74,70.72,70.74,4500.0,52.1834,52.1982,52.1834,52.1982,4500.0
2013-09-12 11:15:00,70.75,70.75,70.7,70.7,1400.0,52.2055,52.2055,52.1687,52.1687,1400.0
2013-09-12 11:20:00,70.71,70.74,70.7,70.74,1300.0,52.176,52.1982,52.1687,52.1982,1300.0
2013-09-12 11:25:00,70.72,70.74,70.72,70.73,2200.0,52.1834,52.1982,52.1834,52.1908,2200.0
2013-09-12 11:30:00,70.76,70.76,70.7,70.7,900.0,52.2129,52.2129,52.1687,52.1687,900.0
2013-09-12 11:35:00,70.72,70.72,70.65,70.66,2100.0,52.1834,52.1834,52.1318,52.1391,2100.0
2013-09-12 11:40:00,70.67,70.67,70.67,70.67,100.0,52.1465,52.1465,52.1465,52.1465,100.0
2013-09-12 11:45:00,70.67,70.69,70.67,70.69,4800.0,52.1465,52.1613,52.1465,52.1613,4800.0
2013-09-12 11:50:00,70.7,70.7,70.66,70.68,5900.0,52.1687,52.1687,52.1391,52.1539,5900.0
2013-09-12 11:55:00,70.7,70.71,70.68,70.68,52000.0,52.1687,52.176,52.1539,52.1539,52000.0
2013-09-12 12:00:00,70.66,70.67,70.65,70.66,26100.0,52.1391,52.1465,52.1318,52.1391,26100.0
2013-09-12 12:05:00,70.66,70.67,70.63,70.66,1800.0,52.1391,52.1465,52.117,52.1391,1800.0
2013-09-12 12:10:00,70.64,70.64,70.58,70.58,2100.0,52.1244,52.1244,52.0801,52.0801,2100.0
2013-09-12 12:15:00,70.58,70.61,70.58,70.58,1600.0,52.0801,52.1022,52.0801,52.0801,1600.0
2013-09-12 12:20:00,70.58,70.58,70.54,70.54,11700.0,52.0801,52.0801,52.0506,52.0506,11700.0
2013-09-12 12:25:00,70.53,70.55,70.53,70.55,1100.0,52.0432,52.058,52.0432,52.058,1100.0
2013-09-12 12:30:00,70.58,70.59,70.57,70.58,19300.0,52.0801,52.0875,52.0727,52.0801,19300.0
2013-09-12 12:35:00,70.57,70.61,70.57,70.61,9300.0,52.0727,52.1022,52.0727,52.1022,9300.0
2013-09-12 12:40:00,70.62,70.63,70.6,70.62,18100.0,52.1096,52.117,52.0949,52.1096,18100.0
2013-09-12 12:45:00,70.62,70.63,70.61,70.63,1900.0,52.1096,52.117,52.1022,52.117,1900.0
2013-09-12 12:50:00,70.62,70.62,70.61,70.61,4300.0,52.1096,52.1096,52.1022,52.1022,4300.0
2013-09-12 12:55:00,70.61,70.65,70.6,70.65,4800.0,52.1022,52.1318,52.0949,52.1318,4800.0
2013-09-12 13:00:00,70.65,70.66,70.64,70.65,2200.0,52.1318,52.1391,52.1244,52.1318,2200.0
2013-09-12 13:05:00,70.65,70.67,70.65,70.67,4300.0,52.1318,52.1465,52.1318,52.1465,4300.0
2013-09-12 13:10:00,70.67,70.69,70.67,70.68,3000.0,52.1465,52.1613,52.1465,52.1539,3000.0
2013-09-12 13:15:00,70.69,70.73,70.69,70.72,7600.0,52.1613,52.1908,52.1613,52.1834,7600.0
2013-09-12 13:20:00,70.73,70.75,70.72,70.73,8200.0,52.1908,52.2055,52.1834,52.1908,8200.0
2013-09-12 13:25:00,70.72,70.74,70.71,70.72,3500.0,52.1834,52.1982,52.176,52.1834,3500.0
2013-09-12 13:30:00,70.72,70.72,70.69,70.69,18800.0,52.1834,52.1834,52.1613,52.1613,18800.0
2013-09-12 13:35:00,70.68,70.72,70.68,70.7,1200.0,52.1539,52.1834,52.1539,52.1687,1200.0
2013-09-12 13:40:00,70.72,70.72,70.67,70.67,3200.0,52.1834,52.1834,52.1465,52.1465,3200.0
2013-09-12 13:45:00,70.67,70.69,70.67,70.69,1100.0,52.1465,52.1613,52.1465,52.1613,1100.0
2013-09-12 13:50:00,70.68,70.69,70.67,70.67,3700.0,52.1539,52.1613,52.1465,52.1465,3700.0
2013-09-12 13:55:00,70.67,70.68,70.67,70.68,3900.0,52.1465,52.1539,52.1465,52.1539,3900.0
2013-09-12 14:00:00,70.65,70.68,70.65,70.68,2200.0,52.1318,52.1539,52.1318,52.1539,2200.0
2013-09-12 14:05:00,70.68,70.7,70.68,70.7,8100.0,52.1539,52.1687,52.1539,52.1687,8100.0
2013-09-12 14:10:00,70.69,70.71,70.66,70.68,13600.0,52.1613,52.176,52.1391,52.1539,13600.0
2013-09-12 14:15:00,70.68,70.7,70.65,70.65,5200.0,52.1539,52.1687,52.1318,52.1318,5200.0
2013-09-12 14:20:00,70.65,70.66,70.64,70.65,6200.0,52.1318,52.1391,52.1244,52.1318,6200.0
2013-09-12 14:25:00,70.65,70.67,70.64,70.66,21200.0,52.1318,52.1465,52.1244,52.1391,21200.0
2013-09-12 14:30:00,70.65,70.67,70.64,70.65,9900.0,52.1318,52.1465,52.1244,52.1318,9900.0
2013-09-12 14:35:00,70.65,70.65,70.6,70.6,6900.0,52.1318,52.1318,52.0949,52.0949,6900.0
2013-09-12 14:40:00,70.6,70.62,70.59,70.61,23100.0,52.0949,52.1096,52.0875,52.1022,23100.0
2013-09-12 14:45:00,70.62,70.65,70.62,70.65,8500.0,52.1096,52.1318,52.1096,52.1318,8500.0
2013-09-12 14:50:00,70.65,70.66,70.63,70.64,3400.0,52.1318,52.1391,52.117,52.1244,3400.0
2013-09-12 14:55:00,70.67,70.69,70.67,70.68,4400.0,52.1465,52.1613,52.1465,52.1539,4400.0
2013-09-12 15:00:00,70.68,70.68,70.64,70.64,3400.0,52.1539,52.1539,52.1244,52.1244,3400.0
2013-09-12 15:05:00,70.64,70.64,70.59,70.59,14300.0,52.1244,52.1244,52.0875,52.0875,14300.0
2013-09-12 15:10:00,70.59,70.6,70.57,70.58,3600.0,52.0875,52.0949,52.0727,52.0801,3600.0
2013-09-12 15:15:00,70.56,70.56,70.53,70.54,3800.0,52.0653,52.0653,52.0432,52.0506,3800.0
2013-09-12 15:20:00,70.55,70.57,70.54,70.57,5700.0,52.058,52.0727,52.0506,52.0727,5700.0
2013-09-12 15:25:00,70.57,70.59,70.56,70.59,5300.0,52.0727,52.0875,52.0653,52.0875,5300.0
2013-09-12 15:30:00,70.57,70.58,70.56,70.56,2100.0,52.0727,52.0801,52.0653,52.0653,2100.0
2013-09-12 15:35:00,70.57,70.58,70.56,70.58,8400.0,52.0727,52.0801,52.0653,52.0801,8400.0
2013-09-12 15:40:00,70.58,70.58,70.56,70.56,6900.0,52.0801,52.0801,52.0653,52.0653,6900.0
2013-09-12 15:45:00,70.56,70.56,70.5,70.51,16200.0,52.0653,52.0653,52.0211,52.0285,16200.0
2013-09-12 15:50:00,70.5,70.51,70.48,70.5,15200.0,52.0211,52.0285,52.0063,52.0211,15200.0
2013-09-12 15:55:00,70.51,70.56,70.5,70.56,23800.0,52.0285,52.0653,52.0211,52.0653,23800.0
2013-09-13 09:30:00,70.67,70.69,70.57,70.65,6600.0,52.1465,52.1613,52.0727,52.1318,6600.0
2013-09-13 09:35:00,70.65,70.75,70.65,70.75,5600.0,52.1318,52.2055,52.1318,52.2055,5600.0
2013-09-13 09:40:00,70.72,70.72,70.72,70.72,1400.0,52.1834,52.1834,52.1834,52.1834,1400.0
2013-09-13 09:45:00,70.7,70.71,70.7,70.71,300.0,52.1687,52.176,52.1687,52.176,300.0
2013-09-13 09:50:00,70.73,70.79,70.73,70.79,21000.0,52.1908,52.2351,52.1908,52.2351,21000.0
2013-09-13 09:55:00,70.8,70.8,70.7,70.77,98400.0,52.2424,52.2424,52.1687,52.2203,98400.0
2013-09-13 10:00:00,70.75,70.75,70.68,70.7,3200.0,52.2055,52.2055,52.1539,52.1687,3200.0
2013-09-13 10:05:00,70.69,70.69,70.64,70.67,2400.0,52.1613,52.1613,52.1244,52.1465,2400.0
2013-09-13 10:10:00,70.65,70.66,70.62,70.62,800.0,52.1318,52.1391,52.1096,52.1096,800.0
2013-09-13 10:15:00,70.6,70.62,70.6,70.62,1600.0,52.0949,52.1096,52.0949,52.1096,1600.0
2013-09-13 10:20:00,70.62,70.62,70.6,70.6,700.0,52.1096,52.1096,52.0949,52.0949,700.0
2013-09-13 10:25:00,70.61,70.61,70.56,70.61,4900.0,52.1022,52.1022,52.0653,52.1022,4900.0
2013-09-13 10:30:00,70.64,70.66,70.64,70.66,3500.0,52.1244,52.1391,52.1244,52.1391,3500.0
2013-09-13 10:35:00,70.63,70.68,70.63,70.68,1900.0,52.117,52.1539,52.117,52.1539,1900.0
2013-09-13 10:40:00,70.68,70.72,70.68,70.72,6500.0,52.1539,52.1834,52.1539,52.1834,6500.0
2013-09-13 10:45:00,70.73,70.73,70.69,70.7,3600.0,52.1908,52.1908,52.1613,52.1687,3600.0
2013-09-13 10:50:00,70.7,70.75,70.7,70.74,2900.0,52.1687,52.2055,52.1687,52.1982,2900.0
2013-09-13 10:55:00,70.77,70.77,70.72,70.74,1400.0,52.2203,52.2203,52.1834,52.1982,1400.0
2013-09-13 11:00:00,70.72,70.73,70.71,70.73,3000.0,52.1834,52.1908,52.176,52.1908,3000.0
2013-09-13 11:05:00,70.72,70.75,70.72,70.72,1800.0,52.1834,52.2055,52.1834,52.1834,1800.0
2013-09-13 11:10:00,70.73,70.73,70.73,70.73,200.0,52.1908,52.1908,52.1908,52.1908,200.0
2013-09-13 11:15:00,70.75,70.76,70.74,70.76,4200.0,52.2055,52.2129,52.1982,52.2129,4200.0
2013-09-13 11:20:00,70.75,70.77,70.74,70.77,1400.0,52.2055,52.2203,52.1982,52.2203,1400.0
2013-09-13 11:25:00,70.79,70.82,70.79,70.79,3400.0,52.2351,52.2572,52.2351,52.2351,3400.0
2013-09-13 11:30:00,70.79,70.79,70.78,70.78,1000.0,52.2351,52.2351,52.2277,52.2277,1000.0
2013-09-13 11:35:00,70.8,70.81,70.78,70.8,2100.0,52.2424,52.2498,52.2277,52.2424,2100.0
2013-09-13 11:40:00,70.79,70.79,70.77,70.78,5100.0,52.2351,52.2351,52.2203,52.2277,5100.0
2013-09-13 11:45:00,70.78,70.78,70.78,70.78,1400.0,52.2277,52.2277,52.2277,52.2277,1400.0
2013-09-13 11:50:00,70.79,70.79,70.79,70.79,200.0,52.2351,52.2351,52.2351,52.2351,200.0
2013-09-13 11:55:00,70.78,70.79,70.77,70.79,3400.0,52.2277,52.2351,52.2203,52.2351,3400.0
2013-09-13 12:00:00,70.78,70.8,70.78,70.78,3200.0,52.2277,52.2424,52.2277,52.2277,3200.0
2013-09-13 12:05:00,70.77,70.78,70.77,70.78,1600.0,52.2203,52.2277,52.2203,52.2277,1600.0
2013-09-13 12:10:00,70.78,70.78,70.77,70.77,17400.0,52.2277,52.2277,52.2203,52.2203,17400.0
2013-09-13 12:15:00,70.77,70.78,70.77,70.78,3600.0,52.2203,52.2277,52.2203,52.2277,3600.0
2013-09-13 12:20:00,70.8,70.81,70.8,70.81,600.0,52.2424,52.2498,52.2424,52.2498,600.0
2013-09-13 12:25:00,70.82,70.82,70.79,70.79,3200.0,52.2572,52.2572,52.2351,52.2351,3200.0
2013-09-13 12:30:00,70.77,70.79,70.77,70.79,700.0,52.2203,52.2351,52.2203,52.2351,700.0
2013-09-13 12:35:00,70.79,70.79,70.76,70.76,1200.0,52.2351,52.2351,52.2129,52.2129,1200.0
2013-09-13 12:40:00,70.75,70.76,70.74,70.74,1400.0,52.2055,52.2129,52.1982,52.1982,1400.0
2013-09-13 12:45:00,70.74,70.77,70.74,70.77,1600.0,52.1982,52.2203,52.1982,52.2203,1600.0
2013-09-13 12:50:00,70.78,70.78,70.76,70.78,12600.0,52.2277,52.2277,52.2129,52.2277,12600.0
2013-09-13 12:55:00,70.78,70.78,70.74,70.74,5800.0,52.2277,52.2277,52.1982,52.1982,5800.0
2013-09-13 13:00:00,70.74,70.78,70.74,70.78,1000.0,52.1982,52.2277,52.1982,52.2277,1000.0
2013-09-13 13:05:00,70.78,70.78,70.77,70.78,700.0,52.2277,52.2277,52.2203,52.2277,700.0
2013-09-13 13:10:00,70.79,70.79,70.77,70.79,1300.0,52.2351,52.2351,52.2203,52.2351,1300.0
2013-09-13 13:15:00,70.79,70.79,70.76,70.78,17600.0,52.2351,52.2351,52.2129,52.2277,17600.0
2013-09-13 13:20:00,70.78,70.78,70.77,70.78,1500.0,52.2277,52.2277,52.2203,52.2277,1500.0
2013-09-13 13:25:00,70.79,70.79,70.79,70.79,2100.0,52.2351,52.2351,52.2351,52.2351,2100.0
2013-09-13 13:30:00,70.79,70.79,70.77,70.78,1900.0,52.2351,52.2351,52.2203,52.2277,1900.0
2013-09-13 13:35:00,70.78,70.79,70.77,70.77,4700.0,52.2277,52.2351,52.2203,52.2203,4700.0
2013-09-13 13:40:00,70.78,70.79,70.78,70.79,3000.0,52.2277,52.2351,52.2277,52.2351,3000.0
2013-09-13 13:45:00,70.78,70.78,70.78,70.78,500.0,52.2277,52.2277,52.2277,52.2277,500.0
2013-09-13 13:50:00,70.78,70.8,70.78,70.79,2300.0,52.2277,52.2424,52.2277,52.2351,2300.0
2013-09-13 13:55:00,70.78,70.8,70.78,70.8,3600.0,52.2277,52.2424,52.2277,52.2424,3600.0
2013-09-13 14:00:00,70.81,70.84,70.81,70.84,14200.0,52.2498,52.272,52.2498,52.272,14200.0
2013-09-13 14:05:00,70.84,70.84,70.8,70.81,23800.0,52.272,52.272,52.2424,52.2498,23800.0
2013-09-13 14:10:00,70.81,70.81,70.79,70.8,6200.0,52.2498,52.2498,52.2351,52.2424,6200.0
2013-09-13 14:15:00,70.81,70.81,70.78,70.78,14900.0,52.2498,52.2498,52.2277,52.2277,14900.0
2013-09-13 14:20:00,70.78,70.79,70.77,70.79,4100.0,52.2277,52.2351,52.2203,52.2351,4100.0
2013-09-13 14:25:00,70.8,70.8,70.78,70.79,2100.0,52.2424,52.2424,52.2277,52.2351,2100.0
2013-09-13 14:30:00,70.78,70.78,70.76,70.76,3200.0,52.2277,52.2277,52.2129,52.2129,3200.0
2013-09-13 14:35:00,70.76,70.78,70.76,70.76,10100.0,52.2129,52.2277,52.2129,52.2129,10100.0
2013-09-13 14:40:00,70.76,70.77,70.75,70.76,5300.0,52.2129,52.2203,52.2055,52.2129,5300.0
2013-09-13 14:45:00,70.76,70.77,70.75,70.77,2900.0,52.2129,52.2203,52.2055,52.2203,2900.0
2013-09-13 14:50:00,70.77,70.78,70.76,70.76,3300.0,52.2203,52.2277,52.2129,52.2129,3300.0
2013-09-13 14:55:00,70.77,70.78,70.76,70.76,8300.0,52.2203,52.2277,52.2129,52.2129,8300.0
2013-09-13 15:00:00,70.76,70.78,70.76,70.77,3800.0,52.2129,52.2277,52.2129,52.2203,3800.0
2013-09-13 15:05:00,70.78,70.78,70.74,70.74,3300.0,52.2277,52.2277,52.1982,52.1982,3300.0
2013-09-13 15:10:00,70.73,70.76,70.73,70.75,1900.0,52.1908,52.2129,52.1908,52.2055,1900.0
2013-09-13 15:15:00,70.75,70.77,70.75,70.76,3100.0,52.2055,52.2203,52.2055,52.2129,3100.0
2013-09-13 15:20:00,70.77,70.77,70.75,70.76,2300.0,52.2203,52.2203,52.2055,52.2129,2300.0
2013-09-13 15:25:00,70.76,70.77,70.75,70.75,8900.0,52.2129,52.2203,52.2055,52.2055,8900.0
2013-09-13 15:30:00,70.74,70.76,70.74,70.76,3300.0,52.1982,52.2129,52.1982,52.2129,3300.0
2013-09-13 15:35:00,70.76,70.76,70.74,70.75,4400.0,52.2129,52.2129,52.1982,52.2055,4400.0
2013-09-13 15:40:00,70.74,70.75,70.73,70.75,2100.0,52.1982,52.2055,52.1908,52.2055,2100.0
2013-09-13 15:45:00,70.73,70.74,70.72,70.72,5500.0,52.1908,52.1982,52.1834,52.1834,5500.0
2013-09-13 15:50:00,70.71,70.72,70.69,70.69,18500.0,52.176,52.1834,52.1613,52.1613,18500.0
2013-09-13 15:55:00,70.7,70.8,70.69,70.8,35800.0,52.1687,52.2424,52.1613,52.2424,35800.0
2013-09-16 09:30:00,71.57,71.61,71.49,71.53,17300.0,52.8106,52.8401,52.7516,52.7811,17300.0
2013-09-16 09:35:00,71.5,71.51,71.42,71.42,4200.0,52.759,52.7663,52.6999,52.6999,4200.0
2013-09-16 09:40:00,71.39,71.42,71.38,71.38,1800.0,52.6778,52.6999,52.6704,52.6704,1800.0
2013-09-16 09:45:00,71.36,71.45,71.36,71.45,3300.0,52.6557,52.7221,52.6557,52.7221,3300.0
2013-09-16 09:50:00,71.43,71.43,71.41,71.41,1400.0,52.7073,52.7073,52.6926,52.6926,1400.0
2013-09-16 09:55:00,71.4,71.4,71.35,71.4,1100.0,52.6852,52.6852,52.6483,52.6852,1100.0
2013-09-16 10:00:00,71.4,71.4,71.28,71.34,11100.0,52.6852,52.6852,52.5966,52.6409,11100.0
2013-09-16 10:05:00,71.35,71.38,71.33,71.37,8100.0,52.6483,52.6704,52.6335,52.663,8100.0
2013-09-16 10:10:00,71.37,71.39,71.36,71.39,13200.0,52.663,52.6778,52.6557,52.6778,13200.0
2013-09-16 10:15:00,71.44,71.46,71.43,71.46,1600.0,52.7147,52.7294,52.7073,52.7294,1600.0
2013-09-16 10:20:00,71.47,71.49,71.45,71.48,5700.0,52.7368,52.7516,52.7221,52.7442,5700.0
2013-09-16 10:25:00,71.47,71.48,71.45,71.45,1800.0,52.7368,52.7442,52.7221,52.7221,1800.0
2013-09-16 10:30:00,71.45,71.5,71.44,71.49,13000.0,52.7221,52.759,52.7147,52.7516,13000.0
2013-09-16 10:35:00,71.46,71.51,71.46,71.47,12800.0,52.7294,52.7663,52.7294,52.7368,12800.0
2013-09-16 10:40:00,71.47,71.48,71.45,71.45,3700.0,52.7368,52.7442,52.7221,52.7221,3700.0
2013-09-16 10:45:00,71.45,71.48,71.45,71.47,4100.0,52.7221,52.7442,52.7221,52.7368,4100.0
2013-09-16 10:50:00,71.48,71.48,71.47,71.48,4200.0,52.7442,52.7442,52.7368,52.7442,4200.0
2013-09-16 10:55:00,71.47,71.47,71.43,71.44,4600.0,52.7368,52.7368,52.7073,52.7147,4600.0
2013-09-16 11:00:00,71.45,71.45,71.43,71.44,2000.0,52.7221,52.7221,52.7073,52.7147,2000.0
2013-09-16 11:05:00,71.43,71.47,71.43,71.46,15000.0,52.7073,52.7368,52.7073,52.7294,15000.0
2013-09-16 11:10:00,71.46,71.49,71.46,71.48,23100.0,52.7294,52.7516,52.7294,52.7442,23100.0
2013-09-16 11:15:00,71.48,71.5,71.46,71.5,20100.0,52.7442,52.759,52.7294,52.759,20100.0
2013-09-16 11:20:00,71.49,71.51,71.49,71.49,2600.0,52.7516,52.7663,52.7516,52.7516,2600.0
2013-09-16 11:25:00,71.48,71.52,71.48,71.5,1900.0,52.7442,52.7737,52.7442,52.759,1900.0
2013-09-16 11:30:00,71.52,71.52,71.51,71.51,1100.0,52.7737,52.7737,52.7663,52.7663,1100.0
2013-09-16 11:35:00,71.51,71.52,71.5,71.51,3900.0,52.7663,52.7737,52.759,52.7663,3900.0
2013-09-16 11:40:00,71.52,71.55,71.52,71.52,7000.0,52.7737,52.7959,52.7737,52.7737,7000.0
2013-09-16 11:45:00,71.54,71.55,71.52,71.52,800.0,52.7885,52.7959,52.7737,52.7737,800.0
2013-09-16 11:50:00,71.54,71.54,71.53,71.53,2400.0,52.7885,52.7885,52.7811,52.7811,2400.0
2013-09-16 11:55:00,71.52,71.53,71.52,71.53,2000.0,52.7737,52.7811,52.7737,52.7811,2000.0
2013-09-16 12:00:00,71.54,71.57,71.54,71.55,336400.0,52.7885,52.8106,52.7885,52.7959,336400.0
2013-09-16 12:05:00,71.56,71.58,71.55,71.57,4100.0,52.8032,52.818,52.7959,52.8106,4100.0
2013-09-16 12:10:00,71.58,71.58,71.58,71.58,800.0,52.818,52.818,52.818,52.818,800.0
2013-09-16 12:15:00,71.59,71.62,71.59,71.62,2800.0,52.8254,52.8475,52.8254,52.8475,2800.0
2013-09-16 12:20:00,71.62,71.63,71.61,71.61,1700.0,52.8475,52.8549,52.8401,52.8401,1700.0
2013-09-16 12:25:00,71.6,71.61,71.59,71.61,12800.0,52.8328,52.8401,52.8254,52.8401,12800.0
2013-09-16 12:30:00,71.6,71.6,71.56,71.58,5300.0,52.8328,52.8328,52.8032,52.818,5300.0
2013-09-16 12:35:00,71.59,71.59,71.56,71.58,2200.0,52.8254,52.8254,52.8032,52.818,2200.0
2013-09-16 12:40:00,71.58,71.58,71.56,71.56,600.0,52.818,52.818,52.8032,52.8032,600.0
2013-09-16 12:45:00,71.56,71.57,71.54,71.56,1000.0,52.8032,52.8106,52.7885,52.8032,1000.0
2013-09-16 12:50:00,71.57,71.57,71.55,71.57,900.0,52.8106,52.8106,52.7959,52.8106,900.0
2013-09-16 12:55:00,71.54,71.54,71.51,71.51,2800.0,52.7885,52.7885,52.7663,52.7663,2800.0
2013-09-16 13:00:00,71.5,71.53,71.5,71.53,1300.0,52.759,52.7811,52.759,52.7811,1300.0
2013-09-16 13:05:00,71.52,71.54,71.48,71.48,223500.0,52.7737,52.7885,52.7442,52.7442,223500.0
2013-09-16 13:10:00,71.48,71.51,71.48,71.51,3100.0,52.7442,52.7663,52.7442,52.7663,3100.0
2013-09-16 13:15:00,71.49,71.5,71.48,71.49,3000.0,52.7516,52.759,52.7442,52.7516,3000.0
2013-09-16 13:20:00,71.48,71.5,71.46,71.5,156000.0,52.7442,52.759,52.7294,52.759,156000.0
2013-09-16 13:25:00,71.51,71.51,71.47,71.47,5400.0,52.7663,52.7663,52.7368,52.7368,5400.0
2013-09-16 13:30:00,71.47,71.48,71.46,71.46,4900.0,52.7368,52.7442,52.7294,52.7294,4900.0
2013-09-16 13:35:00,71.47,71.47,71.43,71.45,2700.0,52.7368,52.7368,52.7073,52.7221,2700.0
2013-09-16 13:40:00,71.44,71.44,71.31,71.34,5200.0,52.7147,52.7147,52.6188,52.6409,5200.0
2013-09-16 13:45:00,71.35,71.39,71.35,71.37,2700.0,52.6483,52.6778,52.6483,52.663,2700.0
2013-09-16 13:50:00,71.38,71.39,71.37,71.39,4500.0,52.6704,52.6778,52.663,52.6778,4500.0
2013-09-16 13:55:00,71.39,71.43,71.38,71.43,4100.0,52.6778,52.7073,52.6704,52.7073,4100.0
2013-09-16 14:00:00,71.42,71.44,71.39,71.39,3100.0,52.6999,52.7147,52.6778,52.6778,3100.0
2013-09-16 14:05:00,71.39,71.42,71.39,71.4,9700.0,52.6778,52.6999,52.6778,52.6852,9700.0
2013-09-16 14:10:00,71.4,71.4,71.37,71.37,3300.0,52.6852,52.6852,52.663,52.663,3300.0
2013-09-16 14:15:00,71.38,71.43,71.36,71.42,10600.0,52.6704,52.7073,52.6557,52.6999,10600.0
2013-09-16 14:20:00,71.41,71.41,71.39,71.4,900.0,52.6926,52.6926,52.6778,52.6852,900.0
2013-09-16 14:25:00,71.4,71.4,71.36,71.38,6200.0,52.6852,52.6852,52.6557,52.6704,6200.0
2013-09-16 14:30:00,71.35,71.39,71.32,71.35,14400.0,52.6483,52.6778,52.6261,52.6483,14400.0
2013-09-16 14:35:00,71.35,71.35,71.3,71.31,14800.0,52.6483,52.6483,52.6114,52.6188,14800.0
2013-09-16 14:40:00,71.29,71.32,71.29,71.31,6700.0,52.604,52.6261,52.604,52.6188,6700.0
2013-09-16 14:45:00,71.3,71.35,71.28,71.35,2400.0,52.6114,52.6483,52.5966,52.6483,2400.0
2013-09-16 14:50:00,71.35,71.36,71.33,71.34,9900.0,52.6483,52.6557,52.6335,52.6409,9900.0
2013-09-16 14:55:00,71.33,71.35,71.32,71.32,12200.0,52.6335,52.6483,52.6261,52.6261,12200.0
2013-09-16 15:00:00,71.31,71.35,71.31,71.34,1700.0,52.6188,52.6483,52.6188,52.6409,1700.0
2013-09-16 15:05:00,71.35,71.4,71.34,71.4,4000.0,52.6483,52.6852,52.6409,52.6852,4000.0
2013-09-16 15:10:00,71.41,71.42,71.39,71.4,25200.0,52.6926,52.6999,52.6778,52.6852,25200.0
2013-09-16 15:15:00,71.41,71.41,71.38,71.39,11800.0,52.6926,52.6926,52.6704,52.6778,11800.0
2013-09-16 15:20:00,71.39,71.4,71.35,71.36,12300.0,52.6778,52.6852,52.6483,52.6557,12300.0
2013-09-16 15:25:00,71.36,71.38,71.31,71.31,5300.0,52.6557,52.6704,52.6188,52.6188,5300.0
2013-09-16 15:30:00,71.31,71.33,71.27,71.31,7300.0,52.6188,52.6335,52.5892,52.6188,7300.0
2013-09-16 15:35:00,71.31,71.31,71.24,71.27,9300.0,52.6188,52.6188,52.5671,52.5892,9300.0
2013-09-16 15:40:00,71.28,71.31,71.23,71.24,10800.0,52.5966,52.6188,52.5597,52.5671,10800.0
2013-09-16 15:45:00,71.23,71.28,71.23,71.26,15300.0,52.5597,52.5966,52.5597,52.5819,15300.0
2013-09-16 15:50:00,71.26,71.3,71.26,71.27,17100.0,52.5819,52.6114,52.5819,52.5892,17100.0
2013-09-16 15:55:00,71.3,71.33,71.29,71.32,14200.0,52.6114,52.6335,52.604,52.6261,14200.0
2013-09-17 09:30:00,71.39,71.45,71.39,71.45,9800.0,52.6778,52.7221,52.6778,52.7221,9800.0
2013-09-17 09:35:00,71.46,71.47,71.43,71.47,3300.0,52.7294,52.7368,52.7073,52.7368,3300.0
2013-09-17 09:40:00,71.48,71.51,71.47,71.51,3400.0,52.7442,52.7663,52.7368,52.7663,3400.0
2013-09-17 09:45:00,71.5,71.51,71.48,71.51,6300.0,52.759,52.7663,52.7442,52.7663,6300.0
2013-09-17 09:50:00,71.53,71.55,71.52,71.54,600.0,52.7811,52.7959,52.7737,52.7885,600.0
2013-09-17 09:55:00,71.51,71.53,71.48,71.48,8700.0,52.7663,52.7811,52.7442,52.7442,8700.0
2013-09-17 10:00:00,71.49,71.52,71.48,71.52,4000.0,52.7516,52.7737,52.7442,52.7737,4000.0
2013-09-17 10:05:00,71.5,71.53,71.5,71.53,500.0,52.759,52.7811,52.759,52.7811,500.0
2013-09-17 10:10:00,71.51,71.56,71.51,71.56,1300.0,52.7663,52.8032,52.7663,52.8032,1300.0
2013-09-17 10:15:00,71.56,71.56,71.54,71.56,2900.0,52.8032,52.8032,52.7885,52.8032,2900.0
2013-09-17 10:20:00,71.55,71.55,71.54,71.54,1100.0,52.7959,52.7959,52.7885,52.7885,1100.0
2013-09-17 10:25:00,71.54,71.56,71.53,71.56,600.0,52.7885,52.8032,52.7811,52.8032,600.0
2013-09-17 10:30:00,71.57,71.57,71.54,71.55,5200.0,52.8106,52.8106,52.7885,52.7959,5200.0
2013-09-17 10:35:00,71.54,71.57,71.54,71.54,2000.0,52.7885,52.8106,52.7885,52.7885,2000.0
2013-09-17 10:40:00,71.54,71.54,71.51,71.51,1400.0,52.7885,52.7885,52.7663,52.7663,1400.0
2013-09-17 10:45:00,71.53,71.53,71.51,71.52,1300.0,52.7811,52.7811,52.7663,52.7737,1300.0
2013-09-17 10:50:00,71.52,71.52,71.49,71.5,1700.0,52.7737,52.7737,52.7516,52.759,1700.0
2013-09-17 10:55:00,71.5,71.5,71.49,71.5,2600.0,52.759,52.759,52.7516,52.759,2600.0
2013-09-17 11:00:00,71.49,71.5,71.49,71.5,2300.0,52.7516,52.759,52.7516,52.759,2300.0
2013-09-17 11:05:00,71.51,71.53,71.51,71.51,4600.0,52.7663,52.7811,52.7663,52.7663,4600.0
2013-09-17 11:10:00,71.5,71.5,71.47,71.47,500.0,52.759,52.759,52.7368,52.7368,500.0
2013-09-17 11:15:00,71.49,71.49,71.48,71.48,500.0,52.7516,52.7516,52.7442,52.7442,500.0
2013-09-17 11:20:00,71.49,71.5,71.48,71.5,1600.0,52.7516,52.759,52.7442,52.759,1600.0
2013-09-17 11:25:00,71.5,71.51,71.5,71.51,800.0,52.759,52.7663,52.759,52.7663,800.0
2013-09-17 11:30:00,71.51,71.51,71.49,71.49,1400.0,52.7663,52.7663,52.7516,52.7516,1400.0
2013-09-17 11:35:00,71.48,71.49,71.47,71.48,3000.0,52.7442,52.7516,52.7368,52.7442,3000.0
2013-09-17 11:40:00,71.49,71.49,71.47,71.47,4300.0,52.7516,52.7516,52.7368,52.7368,4300.0
2013-09-17 11:45:00,71.47,71.49,71.47,71.48,900.0,52.7368,52.7516,52.7368,52.7442,900.0
2013-09-17 11:50:00,71.47,71.48,71.47,71.48,500.0,52.7368,52.7442,52.7368,52.7442,500.0
2013-09-17 11:55:00,71.46,71.47,71.46,71.47,600.0,52.7294,52.7368,52.7294,52.7368,600.0
2013-09-17 12:00:00,71.48,71.49,71.47,71.47,2800.0,52.7442,52.7516,52.7368,52.7368,2800.0
2013-09-17 12:05:00,71.48,71.48,71.46,71.46,500.0,52.7442,52.7442,52.7294,52.7294,500.0
2013-09-17 12:10:00,71.46,71.48,71.45,71.48,1800.0,52.7294,52.7442,52.7221,52.7442,1800.0
2013-09-17 12:15:00,71.47,71.49,71.45,71.49,400.0,52.7368,52.7516,52.7221,52.7516,400.0
2013-09-17 12:20:00,71.5,71.5,71.49,71.5,3400.0,52.759,52.759,52.7516,52.759,3400.0
2013-09-17 12:25:00,71.5,71.5,71.49,71.49,4000.0,52.759,52.759,52.7516,52.7516,4000.0
2013-09-17 12:30:00,71.49,71.49,71.48,71.49,1900.0,52.7516,52.7516,52.7442,52.7516,1900.0
2013-09-17 12:35:00,71.48,71.48,71.46,71.46,1000.0,52.7442,52.7442,52.7294,52.7294,1000.0
2013-09-17 12:40:00,71.47,71.5,71.47,71.5,3400.0,52.7368,52.759,52.7368,52.759,3400.0
2013-09-17 12:45:00,71.5,71.52,71.49,71.51,2900.0,52.759,52.7737,52.7516,52.7663,2900.0
2013-09-17 12:50:00,71.52,71.53,71.5,71.53,2600.0,52.7737,52.7811,52.759,52.7811,2600.0
2013-09-17 12:55:00,71.53,71.56,71.52,71.56,5700.0,52.7811,52.8032,52.7737,52.8032,5700.0
2013-09-17 13:00:00,71.58,71.58,71.58,71.58,4000.0,52.818,52.818,52.818,52.818,4000.0
2013-09-17 13:05:00,71.58,71.58,71.55,71.57,2600.0,52.818,52.818,52.7959,52.8106,2600.0
2013-09-17 13:10:00,71.55,71.56,71.54,71.54,18400.0,52.7959,52.8032,52.7885,52.7885,18400.0
2013-09-17 13:15:00,71.55,71.55,71.54,71.54,200.0,52.7959,52.7959,52.7885,52.7885,200.0
2013-09-17 13:20:00,71.53,71.56,71.53,71.56,2300.0,52.7811,52.8032,52.7811,52.8032,2300.0
2013-09-17 13:25:00,71.56,71.57,71.54,71.56,21900.0,52.8032,52.8106,52.7885,52.8032,21900.0
2013-09-17 13:30:00,71.56,71.57,71.55,71.56,9700.0,52.8032,52.8106,52.7959,52.8032,9700.0
2013-09-17 13:35:00,71.56,71.56,71.54,71.54,10300.0,52.8032,52.8032,52.7885,52.7885,10300.0
2013-09-17 13:40:00,71.55,71.56,71.54,71.55,9100.0,52.7959,52.8032,52.7885,52.7959,9100.0
2013-09-17 13:45:00,71.54,71.54,71.54,71.54,2700.0,52.7885,52.7885,52.7885,52.7885,2700.0
2013-09-17 13:50:00,71.55,71.57,71.54,71.57,13500.0,52.7959,52.8106,52.7885,52.8106,13500.0
2013-09-17 13:55:00,71.57,71.57,71.55,71.56,19800.0,52.8106,52.8106,52.7959,52.8032,19800.0
2013-09-17 14:00:00,71.57,71.58,71.56,71.57,3800.0,52.8106,52.818,52.8032,52.8106,3800.0
2013-09-17 14:05:00,71.58,71.58,71.56,71.57,4200.0,52.818,52.818,52.8032,52.8106,4200.0
2013-09-17 14:10:00,71.57,71.59,71.56,71.57,6000.0,52.8106,52.8254,52.8032,52.8106,6000.0
2013-09-17 14:15:00,71.56,71.56,71.54,71.56,13100.0,52.8032,52.8032,52.7885,52.8032,13100.0
2013-09-17 14:20:00,71.56,71.56,71.52,71.55,62300.0,52.8032,52.8032,52.7737,52.7959,62300.0
2013-09-17 14:25:00,71.55,71.57,71.55,71.55,4400.0,52.7959,52.8106,52.7959,52.7959,4400.0
2013-09-17 14:30:00,71.55,71.58,71.55,71.57,3200.0,52.7959,52.818,52.7959,52.8106,3200.0
2013-09-17 14:35:00,71.57,71.59,71.57,71.59,80500.0,52.8106,52.8254,52.8106,52.8254,80500.0
2013-09-17 14:40:00,71.59,71.6,71.59,71.59,10600.0,52.8254,52.8328,52.8254,52.8254,10600.0
2013-09-17 14:45:00,71.59,71.6,71.59,71.6,6800.0,52.8254,52.8328,52.8254,52.8328,6800.0
2013-09-17 14:50:00,71.6,71.6,71.59,71.59,10100.0,52.8328,52.8328,52.8254,52.8254,10100.0
2013-09-17 14:55:00,71.59,71.6,71.58,71.59,17600.0,52.8254,52.8328,52.818,52.8254,17600.0
2013-09-17 15:00:00,71.59,71.6,71.58,71.59,17000.0,52.8254,52.8328,52.818,52.8254,17000.0
2013-09-17 15:05:00,71.59,71.59,71.58,71.58,9100.0,52.8254,52.8254,52.818,52.818,9100.0
2013-09-17 15:10:00,71.59,71.59,71.57,71.58,31000.0,52.8254,52.8254,52.8106,52.818,31000.0
2013-09-17 15:15:00,71.58,71.58,71.57,71.58,16600.0,52.818,52.818,52.8106,52.818,16600.0
2013-09-17 15:20:00,71.57,71.58,71.57,71.58,4700.0,52.8106,52.818,52.8106,52.818,4700.0
2013-09-17 15:25:00,71.57,71.59,71.57,71.58,28400.0,52.8106,52.8254,52.8106,52.818,28400.0
2013-09-17 15:30:00,71.58,71.58,71.55,71.55,10000.0,52.818,52.818,52.7959,52.7959,10000.0
2013-09-17 15:35:00,71.55,71.56,71.52,71.55,35100.0,52.7959,52.8032,52.7737,52.7959,35100.0
2013-09-17 15:40:00,71.55,71.56,71.54,71.56,10000.0,52.7959,52.8032,52.7885,52.8032,10000.0
2013-09-17 15:45:00,71.57,71.59,71.57,71.58,6800.0,52.8106,52.8254,52.8106,52.818,6800.0
2013-09-17 15:50:00,71.58,71.58,71.56,71.58,8300.0,52.818,52.818,52.8032,52.818,8300.0
2013-09-17 15:55:00,71.57,71.6,71.56,71.59,34400.0,52.8106,52.8328,52.8032,52.8254,34400.0
2013-09-18 09:30:00,71.42,71.55,71.42,71.47,274600.0,52.6999,52.7959,52.6999,52.7368,274600.0
2013-09-18 09:35:00,71.48,71.55,71.48,71.52,15100.0,52.7442,52.7959,52.7442,52.7737,15100.0
2013-09-18 09:40:00,71.51,71.54,71.48,71.5,267200.0,52.7663,52.7885,52.7442,52.759,267200.0
2013-09-18 09:45:00,71.51,71.53,71.51,71.53,31900.0,52.7663,52.7811,52.7663,52.7811,31900.0
2013-09-18 09:50:00,71.53,71.57,71.53,71.56,24400.0,52.7811,52.8106,52.7811,52.8032,24400.0
2013-09-18 09:55:00,71.58,71.58,71.53,71.53,13600.0,52.818,52.818,52.7811,52.7811,13600.0
2013-09-18 10:00:00,71.51,71.55,71.51,71.55,19600.0,52.7663,52.7959,52.7663,52.7959,19600.0
2013-09-18 10:05:00,71.57,71.58,71.56,71.56,8100.0,52.8106,52.818,52.8032,52.8032,8100.0
2013-09-18 10:10:00,71.55,71.56,71.55,71.56,249500.0,52.7959,52.8032,52.7959,52.8032,249500.0
2013-09-18 10:15:00,71.51,71.51,71.51,71.51,200.0,52.7663,52.7663,52.7663,52.7663,200.0
2013-09-18 10:20:00,71.51,71.52,71.47,71.47,4500.0,52.7663,52.7737,52.7368,52.7368,4500.0
2013-09-18 10:25:00,71.45,71.46,71.42,71.43,5100.0,52.7221,52.7294,52.6999,52.7073,5100.0
2013-09-18 10:30:00,71.42,71.43,71.39,71.39,4000.0,52.6999,52.7073,52.6778,52.6778,4000.0
2013-09-18 10:35:00,71.41,71.43,71.41,71.43,5000.0,52.6926,52.7073,52.6926,52.7073,5000.0
2013-09-18 10:40:00,71.43,71.43,71.39,71.4,11300.0,52.7073,52.7073,52.6778,52.6852,11300.0
2013-09-18 10:45:00,71.4,71.4,71.38,71.4,13200.0,52.6852,52.6852,52.6704,52.6852,13200.0
2013-09-18 10:50:00,71.4,71.43,71.4,71.42,259000.0,52.6852,52.7073,52.6852,52.6999,259000.0
2013-09-18 10:55:00,71.42,71.44,71.4,71.43,13200.0,52.6999,52.7147,52.6852,52.7073,13200.0
2013-09-18 11:00:00,71.43,71.44,71.43,71.44,16100.0,52.7073,52.7147,52.7073,52.7147,16100.0
2013-09-18 11:05:00,71.43,71.44,71.43,71.43,4100.0,52.7073,52.7147,52.7073,52.7073,4100.0
2013-09-18 11:10:00,71.43,71.44,71.42,71.43,272300.0,52.7073,52.7147,52.6999,52.7073,272300.0
2013-09-18 11:15:00,71.43,71.43,71.4,71.41,13400.0,52.7073,52.7073,52.6852,52.6926,13400.0
2013-09-18 11:20:00,71.41,71.44,71.41,71.43,21800.0,52.6926,52.7147,52.6926,52.7073,21800.0
2013-09-18 11:25:00,71.43,71.45,71.42,71.42,261700.0,52.7073,52.7221,52.6999,52.6999,261700.0
2013-09-18 11:30:00,71.44,71.45,71.41,71.42,7700.0,52.7147,52.7221,52.6926,52.6999,7700.0
2013-09-18 11:35:00,71.43,71.44,71.41,71.42,19900.0,52.7073,52.7147,52.6926,52.6999,19900.0
2013-09-18 11:40:00,71.4,71.4,71.39,71.39,5800.0,52.6852,52.6852,52.6778,52.6778,5800.0
2013-09-18 11:45:00,71.39,71.4,71.37,71.4,260500.0,52.6778,52.6852,52.663,52.6852,260500.0
2013-09-18 11:50:00,71.4,71.41,71.39,71.39,11500.0,52.6852,52.6926,52.6778,52.6778,11500.0
2013-09-18 11:55:00,71.39,71.4,71.37,71.38,37500.0,52.6778,52.6852,52.663,52.6704,37500.0
2013-09-18 12:00:00,71.37,71.38,71.36,71.36,10900.0,52.663,52.6704,52.6557,52.6557,10900.0
2013-09-18 12:05:00,71.35,71.37,71.35,71.37,24400.0,52.6483,52.663,52.6483,52.663,24400.0
2013-09-18 12:10:00,71.36,71.37,71.34,71.35,14300.0,52.6557,52.663,52.6409,52.6483,14300.0
2013-09-18 12:15:00,71.34,71.35,71.33,71.33,261100.0,52.6409,52.6483,52.6335,52.6335,261100.0
2013-09-18 12:20:00,71.33,71.35,71.32,71.34,39800.0,52.6335,52.6483,52.6261,52.6409,39800.0
2013-09-18 12:25:00,71.34,71.34,71.33,71.33,4000.0,52.6409,52.6409,52.6335,52.6335,4000.0
2013-09-18 12:30:00,71.32,71.34,71.32,71.33,268100.0,52.6261,52.6409,52.6261,52.6335,268100.0
2013-09-18 12:35:00,71.33,71.33,71.32,71.33,13800.0,52.6335,52.6335,52.6261,52.6335,13800.0
2013-09-18 12:40:00,71.33,71.36,71.33,71.36,14300.0,52.6335,52.6557,52.6335,52.6557,14300.0
2013-09-18 12:45:00,71.35,71.35,71.34,71.35,15300.0,52.6483,52.6483,52.6409,52.6483,15300.0
2013-09-18 12:50:00,71.36,71.38,71.36,71.37,6800.0,52.6557,52.6704,52.6557,52.663,6800.0
2013-09-18 12:55:00,71.37,71.4,71.37,71.39,10600.0,52.663,52.6852,52.663,52.6778,10600.0
2013-09-18 13:00:00,71.38,71.39,71.38,71.39,21800.0,52.6704,52.6778,52.6704,52.6778,21800.0
2013-09-18 13:05:00,71.39,71.41,71.39,71.39,18000.0,52.6778,52.6926,52.6778,52.6778,18000.0
2013-09-18 13:10:00,71.39,71.42,71.39,71.4,18000.0,52.6778,52.6999,52.6778,52.6852,18000.0
2013-09-18 13:15:00,71.4,71.44,71.4,71.43,23000.0,52.6852,52.7147,52.6852,52.7073,23000.0
2013-09-18 13:20:00,71.43,71.45,71.43,71.45,14300.0,52.7073,52.7221,52.7073,52.7221,14300.0
2013-09-18 13:25:00,71.45,71.47,71.45,71.47,270900.0,52.7221,52.7368,52.7221,52.7368,270900.0
2013-09-18 13:30:00,71.46,71.47,71.44,71.44,4200.0,52.7294,52.7368,52.7147,52.7147,4200.0
2013-09-18 13:35:00,71.44,71.44,71.41,71.41,8800.0,52.7147,52.7147,52.6926,52.6926,8800.0
2013-09-18 13:40:00,71.41,71.43,71.41,71.43,10500.0,52.6926,52.7073,52.6926,52.7073,10500.0
2013-09-18 13:45:00,71.42,71.45,71.41,71.43,262400.0,52.6999,52.7221,52.6926,52.7073,262400.0
2013-09-18 13:50:00,71.44,71.45,71.42,71.43,1700.0,52.7147,52.7221,52.6999,52.7073,1700.0
2013-09-18 13:55:00,71.45,71.46,71.4,71.41,6300.0,52.7221,52.7294,52.6852,52.6926,6300.0
2013-09-18 14:00:00,71.42,72.09,71.42,71.87,32100.0,52.6999,53.1943,52.6999,53.032,32100.0
2013-09-18 14:05:00,71.9,72.04,71.86,72.03,7900.0,53.0541,53.1574,53.0246,53.15,7900.0
2013-09-18 14:10:00,72.02,72.27,72.02,72.12,25000.0,53.1427,53.3271,53.1427,53.2165,25000.0
2013-09-18 14:15:00,72.12,72.18,72.12,72.14,2100.0,53.2165,53.2607,53.2165,53.2312,2100.0
2013-09-18 14:20:00,72.17,72.31,72.16,72.28,6600.0,53.2533,53.3567,53.246,53.3345,6600.0
2013-09-18 14:25:00,72.32,72.32,72.16,72.17,6900.0,53.364,53.364,53.246,53.2533,6900.0
2013-09-18 14:30:00,72.19,72.22,72.09,72.14,11500.0,53.2681,53.2902,53.1943,53.2312,11500.0
2013-09-18 14:35:00,72.16,72.18,72.14,72.18,9900.0,53.246,53.2607,53.2312,53.2607,9900.0
2013-09-18 14:40:00,72.19,72.26,72.18,72.25,2700.0,53.2681,53.3198,53.2607,53.3124,2700.0
2013-09-18 14:45:00,72.24,72.31,72.23,72.31,14600.0,53.305,53.3567,53.2976,53.3567,14600.0
2013-09-18 14:50:00,72.33,72.41,72.33,72.41,16100.0,53.3714,53.4304,53.3714,53.4304,16100.0
2013-09-18 14:55:00,72.41,72.51,72.4,72.51,13100.0,53.4304,53.5042,53.4231,53.5042,13100.0
2013-09-18 15:00:00,72.52,72.56,72.5,72.51,6500.0,53.5116,53.5411,53.4968,53.5042,6500.0
2013-09-18 15:05:00,72.51,72.51,72.44,72.46,10900.0,53.5042,53.5042,53.4526,53.4673,10900.0
2013-09-18 15:10:00,72.46,72.46,72.4,72.41,7400.0,53.4673,53.4673,53.4231,53.4304,7400.0
2013-09-18 15:15:00,72.39,72.41,72.32,72.33,8400.0,53.4157,53.4304,53.364,53.3714,8400.0
2013-09-18 15:20:00,72.32,72.36,72.29,72.35,2500.0,53.364,53.3935,53.3419,53.3862,2500.0
2013-09-18 15:25:00,72.36,72.36,72.26,72.26,14600.0,53.3935,53.3935,53.3198,53.3198,14600.0
2013-09-18 15:30:00,72.29,72.32,72.27,72.28,8600.0,53.3419,53.364,53.3271,53.3345,8600.0
2013-09-18 15:35:00,72.29,72.37,72.27,72.36,20000.0,53.3419,53.4009,53.3271,53.3935,20000.0
2013-09-18 15:40:00,72.35,72.38,72.33,72.34,11700.0,53.3862,53.4083,53.3714,53.3788,11700.0
2013-09-18 15:45:00,72.33,72.36,72.31,72.31,9400.0,53.3714,53.3935,53.3567,53.3567,9400.0
2013-09-18 15:50:00,72.33,72.33,72.25,72.25,6600.0,53.3714,53.3714,53.3124,53.3124,6600.0
2013-09-18 15:55:00,72.24,72.33,72.24,72.33,8300.0,53.305,53.3714,53.305,53.3714,8300.0
2013-09-19 09:30:00,72.45,72.54,72.45,72.49,32700.0,53.46,53.5264,53.46,53.4895,32700.0
2013-09-19 09:35:00,72.48,72.49,72.38,72.41,21400.0,53.4821,53.4895,53.4083,53.4304,21400.0
2013-09-19 09:40:00,72.37,72.39,72.34,72.34,2000.0,53.4009,53.4157,53.3788,53.3788,2000.0
2013-09-19 09:45:00,72.35,72.36,72.32,72.33,10000.0,53.3862,53.3935,53.364,53.3714,10000.0
2013-09-19 09:50:00,72.32,72.32,72.27,72.29,2400.0,53.364,53.364,53.3271,53.3419,2400.0
2013-09-19 09:55:00,72.31,72.37,72.31,72.35,3200.0,53.3567,53.4009,53.3567,53.3862,3200.0
2013-09-19 10:00:00,72.38,72.4,72.31,72.36,3900.0,53.4083,53.4231,53.3567,53.3935,3900.0
2013-09-19 10:05:00,72.37,72.37,72.27,72.27,6900.0,53.4009,53.4009,53.3271,53.3271,6900.0
2013-09-19 10:10:00,72.27,72.31,72.27,72.29,2600.0,53.3271,53.3567,53.3271,53.3419,2600.0
2013-09-19 10:15:00,72.25,72.25,72.23,72.24,1200.0,53.3124,53.3124,53.2976,53.305,1200.0
2013-09-19 10:20:00,72.27,72.33,72.24,72.33,1600.0,53.3271,53.3714,53.305,53.3714,1600.0
2013-09-19 10:25:00,72.31,72.31,72.29,72.3,1100.0,53.3567,53.3567,53.3419,53.3493,1100.0
2013-09-19 10:30:00,72.3,72.3,72.24,72.24,2400.0,53.3493,53.3493,53.305,53.305,2400.0
2013-09-19 10:35:00,72.26,72.28,72.26,72.27,2200.0,53.3198,53.3345,53.3198,53.3271,2200.0
2013-09-19 10:40:00,72.28,72.31,72.28,72.3,6800.0,53.3345,53.3567,53.3345,53.3493,6800.0
2013-09-19 10:45:00,72.31,72.32,72.26,72.27,3200.0,53.3567,53.364,53.3198,53.3271,3200.0
2013-09-19 10:50:00,72.26,72.26,72.25,72.25,300.0,53.3198,53.3198,53.3124,53.3124,300.0
2013-09-19 10:55:00,72.26,72.29,72.25,72.29,1600.0,53.3198,53.3419,53.3124,53.3419,1600.0
2013-09-19 11:00:00,72.28,72.29,72.26,72.26,3000.0,53.3345,53.3419,53.3198,53.3198,3000.0
2013-09-19 11:05:00,72.27,72.28,72.23,72.23,5100.0,53.3271,53.3345,53.2976,53.2976,5100.0
2013-09-19 11:10:00,72.23,72.23,72.19,72.2,4500.0,53.2976,53.2976,53.2681,53.2755,4500.0
2013-09-19 11:15:00,72.19,72.24,72.19,72.24,3200.0,53.2681,53.305,53.2681,53.305,3200.0
2013-09-19 11:20:00,72.23,72.24,72.21,72.22,3200.0,53.2976,53.305,53.2829,53.2902,3200.0
2013-09-19 11:25:00,72.22,72.23,72.21,72.21,4500.0,53.2902,53.2976,53.2829,53.2829,4500.0
2013-09-19 11:30:00,72.22,72.23,72.11,72.14,10200.0,53.2902,53.2976,53.2091,53.2312,10200.0
2013-09-19 11:35:00,72.15,72.16,72.15,72.15,600.0,53.2386,53.246,53.2386,53.2386,600.0
2013-09-19 11:40:00,72.15,72.18,72.15,72.16,800.0,53.2386,53.2607,53.2386,53.246,800.0
2013-09-19 11:45:00,72.17,72.18,72.16,72.18,41300.0,53.2533,53.2607,53.246,53.2607,41300.0
2013-09-19 11:50:00,72.16,72.16,72.14,72.15,3600.0,53.246,53.246,53.2312,53.2386,3600.0
2013-09-19 11:55:00,72.15,72.16,72.14,72.16,1200.0,53.2386,53.246,53.2312,53.246,1200.0
2013-09-19 12:00:00,72.16,72.17,72.16,72.17,200.0,53.246,53.2533,53.246,53.2533,200.0
2013-09-19 12:05:00,72.24,72.24,72.24,72.24,200.0,53.305,53.305,53.305,53.305,200.0
2013-09-19 12:10:00,72.22,72.22,72.21,72.22,1600.0,53.2902,53.2902,53.2829,53.2902,1600.0
2013-09-19 12:15:00,72.21,72.21,72.19,72.19,1300.0,53.2829,53.2829,53.2681,53.2681,1300.0
2013-09-19 12:20:00,72.18,72.21,72.18,72.18,3800.0,53.2607,53.2829,53.2607,53.2607,3800.0
2013-09-19 12:25:00,72.18,72.21,72.18,72.21,3400.0,53.2607,53.2829,53.2607,53.2829,3400.0
2013-09-19 12:30:00,72.2,72.21,72.17,72.17,13400.0,53.2755,53.2829,53.2533,53.2533,13400.0
2013-09-19 12:35:00,72.15,72.17,72.15,72.17,1200.0,53.2386,53.2533,53.2386,53.2533,1200.0
2013-09-19 12:40:00,72.17,72.17,72.16,72.16,800.0,53.2533,53.2533,53.246,53.246,800.0
2013-09-19 12:45:00,72.17,72.17,72.15,72.16,2700.0,53.2533,53.2533,53.2386,53.246,2700.0
2013-09-19 12:50:00,72.15,72.16,72.14,72.14,1800.0,53.2386,53.246,53.2312,53.2312,1800.0
2013-09-19 12:55:00,72.15,72.15,72.12,72.12,2500.0,53.2386,53.2386,53.2165,53.2165,2500.0
2013-09-19 13:00:00,72.13,72.14,72.1,72.1,2100.0,53.2238,53.2312,53.2017,53.2017,2100.0
2013-09-19 13:05:00,72.09,72.1,72.02,72.04,18500.0,53.1943,53.2017,53.1427,53.1574,18500.0
2013-09-19 13:10:00,72.05,72.07,72.05,72.06,800.0,53.1648,53.1796,53.1648,53.1722,800.0
2013-09-19 13:15:00,72.08,72.12,72.08,72.11,5900.0,53.1869,53.2165,53.1869,53.2091,5900.0
2013-09-19 13:20:00,72.11,72.12,72.09,72.09,11200.0,53.2091,53.2165,53.1943,53.1943,11200.0
2013-09-19 13:25:00,72.09,72.1,72.09,72.1,1400.0,53.1943,53.2017,53.1943,53.2017,1400.0
2013-09-19 13:30:00,72.09,72.09,72.07,72.07,2700.0,53.1943,53.1943,53.1796,53.1796,2700.0
2013-09-19 13:35:00,72.07,72.1,72.06,72.1,9000.0,53.1796,53.2017,53.1722,53.2017,9000.0
2013-09-19 13:40:00,72.1,72.11,72.09,72.09,2700.0,53.2017,53.2091,53.1943,53.1943,2700.0
2013-09-19 13:45:00,72.08,72.1,72.08,72.09,1500.0,53.1869,53.2017,53.1869,53.1943,1500.0
2013-09-19 13:50:00,72.09,72.09,72.06,72.06,1700.0,53.1943,53.1943,53.1722,53.1722,1700.0
2013-09-19 13:55:00,72.05,72.05,72.03,72.04,49900.0,53.1648,53.1648,53.15,53.1574,49900.0
2013-09-19 14:00:00,72.03,72.06,72.02,72.06,4000.0,53.15,53.1722,53.1427,53.1722,4000.0
2013-09-19 14:05:00,72.06,72.08,72.05,72.07,5900.0,53.1722,53.1869,53.1648,53.1796,5900.0
2013-09-19 14:10:00,72.08,72.12,72.07,72.11,6100.0,53.1869,53.2165,53.1796,53.2091,6100.0
2013-09-19 14:15:00,72.12,72.14,72.09,72.14,4300.0,53.2165,53.2312,53.1943,53.2312,4300.0
2013-09-19 14:20:00,72.14,72.14,72.1,72.1,6000.0,53.2312,53.2312,53.2017,53.2017,6000.0
2013-09-19 14:25:00,72.11,72.11,72.09,72.11,2600.0,53.2091,53.2091,53.1943,53.2091,2600.0
2013-09-19 14:30:00,72.08,72.08,72.06,72.07,4200.0,53.1869,53.1869,53.1722,53.1796,4200.0
2013-09-19 14:35:00,72.07,72.07,72.05,72.07,6600.0,53.1796,53.1796,53.1648,53.1796,6600.0
2013-09-19 14:40:00,72.08,72.08,72.06,72.07,4100.0,53.1869,53.1869,53.1722,53.1796,4100.0
2013-09-19 14:45:00,72.06,72.1,72.06,72.1,7300.0,53.1722,53.2017,53.1722,53.2017,7300.0
2013-09-19 14:50:00,72.09,72.09,72.06,72.06,2800.0,53.1943,53.1943,53.1722,53.1722,2800.0
2013-09-19 14:55:00,72.08,72.09,72.07,72.09,4100.0,53.1869,53.1943,53.1796,53.1943,4100.0
2013-09-19 15:00:00,72.11,72.13,72.1,72.13,4800.0,53.2091,53.2238,53.2017,53.2238,4800.0
2013-09-19 15:05:00,72.1,72.14,72.1,72.13,6700.0,53.2017,53.2312,53.2017,53.2238,6700.0
2013-09-19 15:10:00,72.11,72.11,72.1,72.11,1800.0,53.2091,53.2091,53.2017,53.2091,1800.0
2013-09-19 15:15:00,72.12,72.15,72.12,72.13,3000.0,53.2165,53.2386,53.2165,53.2238,3000.0
2013-09-19 15:20:00,72.13,72.16,72.12,72.16,5800.0,53.2238,53.246,53.2165,53.246,5800.0
2013-09-19 15:25:00,72.14,72.14,72.11,72.13,11200.0,53.2312,53.2312,53.2091,53.2238,11200.0
2013-09-19 15:30:00,72.13,72.13,72.1,72.11,4300.0,53.2238,53.2238,53.2017,53.2091,4300.0
2013-09-19 15:35:00,72.11,72.12,72.1,72.12,1500.0,53.2091,53.2165,53.2017,53.2165,1500.0
2013-09-19 15:40:00,72.12,72.14,72.12,72.14,3500.0,53.2165,53.2312,53.2165,53.2312,3500.0
2013-09-19 15:45:00,72.13,72.14,72.1,72.11,3300.0,53.2238,53.2312,53.2017,53.2091,3300.0
2013-09-19 15:50:00,72.11,72.14,72.1,72.1,9300.0,53.2091,53.2312,53.2017,53.2017,9300.0
2013-09-19 15:55:00,72.09,72.12,72.08,72.11,11200.0,53.1943,53.2165,53.1869,53.2091,11200.0
2013-09-20 09:30:00,72.23,72.23,72.15,72.18,4600.0,53.2976,53.2976,53.2386,53.2607,4600.0
2013-09-20 09:35:00,72.16,72.2,72.16,72.2,1400.0,53.246,53.2755,53.246,53.2755,1400.0
2013-09-20 09:40:00,72.19,72.19,72.15,72.15,2500.0,53.2681,53.2681,53.2386,53.2386,2500.0
2013-09-20 09:45:00,72.11,72.11,72.07,72.07,2200.0,53.2091,53.2091,53.1796,53.1796,2200.0
2013-09-20 09:50:00,72.09,72.13,72.09,72.09,1900.0,53.1943,53.2238,53.1943,53.1943,1900.0
2013-09-20 09:55:00,72.07,72.07,71.98,72.02,1800.0,53.1796,53.1796,53.1131,53.1427,1800.0
2013-09-20 10:00:00,72.02,72.03,72.0,72.02,4000.0,53.1427,53.15,53.1279,53.1427,4000.0
2013-09-20 10:05:00,71.95,71.97,71.95,71.95,600.0,53.091,53.1058,53.091,53.091,600.0
2013-09-20 10:10:00,71.97,71.99,71.91,71.94,2100.0,53.1058,53.1205,53.0615,53.0836,2100.0
2013-09-20 10:15:00,71.96,71.96,71.94,71.94,1900.0,53.0984,53.0984,53.0836,53.0836,1900.0
2013-09-20 10:20:00,71.93,71.97,71.93,71.97,600.0,53.0763,53.1058,53.0763,53.1058,600.0
2013-09-20 10:25:00,71.97,71.98,71.95,71.95,2400.0,53.1058,53.1131,53.091,53.091,2400.0
2013-09-20 10:30:00,71.94,71.96,71.94,71.96,300.0,53.0836,53.0984,53.0836,53.0984,300.0
2013-09-20 10:35:00,71.99,72.0,71.99,71.99,1300.0,53.1205,53.1279,53.1205,53.1205,1300.0
2013-09-20 10:40:00,71.98,72.01,71.98,72.01,2300.0,53.1131,53.1353,53.1131,53.1353,2300.0
2013-09-20 10:45:00,71.98,71.99,71.95,71.99,10200.0,53.1131,53.1205,53.091,53.1205,10200.0
2013-09-20 10:50:00,71.98,71.99,71.95,71.96,6900.0,53.1131,53.1205,53.091,53.0984,6900.0
2013-09-20 10:55:00,71.95,71.96,71.92,71.96,6100.0,53.091,53.0984,53.0689,53.0984,6100.0
2013-09-20 11:00:00,71.96,71.99,71.96,71.97,10500.0,53.0984,53.1205,53.0984,53.1058,10500.0
2013-09-20 11:05:00,71.96,71.96,71.95,71.96,700.0,53.0984,53.0984,53.091,53.0984,700.0
2013-09-20 11:10:00,71.96,71.96,71.92,71.92,2600.0,53.0984,53.0984,53.0689,53.0689,2600.0
2013-09-20 11:15:00,71.92,71.94,71.92,71.92,3000.0,53.0689,53.0836,53.0689,53.0689,3000.0
2013-09-20 11:20:00,71.92,71.92,71.86,71.86,5200.0,53.0689,53.0689,53.0246,53.0246,5200.0
2013-09-20 11:25:00,71.88,71.88,71.88,71.88,300.0,53.0394,53.0394,53.0394,53.0394,300.0
2013-09-20 11:30:00,71.91,71.93,71.88,71.88,5300.0,53.0615,53.0763,53.0394,53.0394,5300.0
2013-09-20 11:35:00,71.86,71.87,71.82,71.82,3200.0,53.0246,53.032,52.9951,52.9951,3200.0
2013-09-20 11:40:00,71.86,71.86,71.81,71.81,1800.0,53.0246,53.0246,52.9877,52.9877,1800.0
2013-09-20 11:45:00,71.84,71.85,71.84,71.84,4000.0,53.0098,53.0172,53.0098,53.0098,4000.0
2013-09-20 11:50:00,71.84,71.85,71.84,71.84,14000.0,53.0098,53.0172,53.0098,53.0098,14000.0
2013-09-20 11:55:00,71.84,71.84,71.75,71.75,1500.0,53.0098,53.0098,52.9434,52.9434,1500.0
2013-09-20 12:00:00,71.76,71.76,71.76,71.76,100.0,52.9508,52.9508,52.9508,52.9508,100.0
2013-09-20 12:05:00,71.78,71.81,71.78,71.79,3400.0,52.9656,52.9877,52.9656,52.9729,3400.0
2013-09-20 12:10:00,71.79,71.79,71.76,71.76,1900.0,52.9729,52.9729,52.9508,52.9508,1900.0
2013-09-20 12:15:00,71.76,71.76,71.74,71.76,1500.0,52.9508,52.9508,52.9361,52.9508,1500.0
2013-09-20 12:20:00,71.72,71.72,71.69,71.69,1300.0,52.9213,52.9213,52.8992,52.8992,1300.0
2013-09-20 12:25:00,71.69,71.72,71.68,71.69,3900.0,52.8992,52.9213,52.8918,52.8992,3900.0
2013-09-20 12:30:00,71.71,71.71,71.69,71.7,4600.0,52.9139,52.9139,52.8992,52.9065,4600.0
2013-09-20 12:35:00,71.7,71.74,71.7,71.74,1300.0,52.9065,52.9361,52.9065,52.9361,1300.0
2013-09-20 12:40:00,71.74,71.75,71.73,71.75,1800.0,52.9361,52.9434,52.9287,52.9434,1800.0
2013-09-20 12:45:00,71.77,71.78,71.77,71.78,800.0,52.9582,52.9656,52.9582,52.9656,800.0
2013-09-20 12:50:00,71.78,71.79,71.77,71.77,14800.0,52.9656,52.9729,52.9582,52.9582,14800.0
2013-09-20 12:55:00,71.78,71.79,71.78,71.78,1900.0,52.9656,52.9729,52.9656,52.9656,1900.0
2013-09-20 13:00:00,71.78,71.78,71.76,71.76,2000.0,52.9656,52.9656,52.9508,52.9508,2000.0
2013-09-20 13:05:00,71.74,71.75,71.72,71.73,2300.0,52.9361,52.9434,52.9213,52.9287,2300.0
2013-09-20 13:10:00,71.74,71.74,71.71,71.71,12900.0,52.9361,52.9361,52.9139,52.9139,12900.0
2013-09-20 13:15:00,71.71,71.71,71.66,71.69,3500.0,52.9139,52.9139,52.877,52.8992,3500.0
2013-09-20 13:20:00,71.69,71.71,71.68,71.68,1200.0,52.8992,52.9139,52.8918,52.8918,1200.0
2013-09-20 13:25:00,71.67,71.73,71.67,71.7,3000.0,52.8844,52.9287,52.8844,52.9065,3000.0
2013-09-20 13:30:00,71.71,71.74,71.71,71.72,1900.0,52.9139,52.9361,52.9139,52.9213,1900.0
2013-09-20 13:35:00,71.72,71.72,71.69,71.69,1100.0,52.9213,52.9213,52.8992,52.8992,1100.0
2013-09-20 13:40:00,71.68,71.68,71.64,71.65,1900.0,52.8918,52.8918,52.8623,52.8696,1900.0
2013-09-20 13:45:00,71.66,71.67,71.65,71.66,3200.0,52.877,52.8844,52.8696,52.877,3200.0
2013-09-20 13:50:00,71.68,71.69,71.68,71.69,2200.0,52.8918,52.8992,52.8918,52.8992,2200.0
2013-09-20 13:55:00,71.68,71.69,71.63,71.63,16300.0,52.8918,52.8992,52.8549,52.8549,16300.0
2013-09-20 14:00:00,71.63,71.63,71.58,71.63,6400.0,52.8549,52.8549,52.818,52.8549,6400.0
2013-09-20 14:05:00,71.62,71.63,71.6,71.61,6500.0,52.8475,52.8549,52.8328,52.8401,6500.0
2013-09-20 14:10:00,71.62,71.63,71.61,71.62,3200.0,52.8475,52.8549,52.8401,52.8475,3200.0
2013-09-20 14:15:00,71.62,71.62,71.59,71.61,2000.0,52.8475,52.8475,52.8254,52.8401,2000.0
2013-09-20 14:20:00,71.6,71.67,71.6,71.67,8400.0,52.8328,52.8844,52.8328,52.8844,8400.0
2013-09-20 14:25:00,71.67,71.69,71.66,71.69,4600.0,52.8844,52.8992,52.877,52.8992,4600.0
2013-09-20 14:30:00,71.68,71.7,71.67,71.67,2100.0,52.8918,52.9065,52.8844,52.8844,2100.0
2013-09-20 14:35:00,71.67,71.67,71.62,71.62,4400.0,52.8844,52.8844,52.8475,52.8475,4400.0
2013-09-20 14:40:00,71.6,71.64,71.58,71.62,6300.0,52.8328,52.8623,52.818,52.8475,6300.0
2013-09-20 14:45:00,71.6,71.65,71.6,71.65,3300.0,52.8328,52.8696,52.8328,52.8696,3300.0
2013-09-20 14:50:00,71.65,71.65,71.62,71.63,3500.0,52.8696,52.8696,52.8475,52.8549,3500.0
2013-09-20 14:55:00,71.63,71.65,71.61,71.64,2400.0,52.8549,52.8696,52.8401,52.8623,2400.0
2013-09-20 15:00:00,71.63,71.67,71.63,71.64,15800.0,52.8549,52.8844,52.8549,52.8623,15800.0
2013-09-20 15:05:00,71.65,71.66,71.62,71.63,8300.0,52.8696,52.877,52.8475,52.8549,8300.0
2013-09-20 15:10:00,71.62,71.63,71.58,71.6,17500.0,52.8475,52.8549,52.818,52.8328,17500.0
2013-09-20 15:15:00,71.6,71.63,71.6,71.61,9700.0,52.8328,52.8549,52.8328,52.8401,9700.0
2013-09-20 15:20:00,71.61,71.62,71.54,71.55,8900.0,52.8401,52.8475,52.7885,52.7959,8900.0
2013-09-20 15:25:00,71.54,71.57,71.51,71.52,12100.0,52.7885,52.8106,52.7663,52.7737,12100.0
2013-09-20 15:30:00,71.51,71.53,71.5,71.5,5400.0,52.7663,52.7811,52.759,52.759,5400.0
2013-09-20 15:35:00,71.48,71.57,71.48,71.57,6100.0,52.7442,52.8106,52.7442,52.8106,6100.0
2013-09-20 15:40:00,71.57,71.59,71.57,71.57,3800.0,52.8106,52.8254,52.8106,52.8106,3800.0
2013-09-20 15:45:00,71.58,71.58,71.5,71.52,2800.0,52.818,52.818,52.759,52.7737,2800.0
2013-09-20 15:50:00,71.53,71.58,71.53,71.56,20800.0,52.7811,52.818,52.7811,52.8032,20800.0
2013-09-20 15:55:00,71.57,71.6,71.53,71.53,10300.0,52.8106,52.8328,52.7811,52.7811,10300.0
2013-09-23 09:30:00,70.89,70.92,70.79,70.87,22000.0,52.6172,52.6395,52.543,52.6024,22000.0
2013-09-23 09:35:00,70.86,70.87,70.8,70.8,4100.0,52.5949,52.6024,52.5504,52.5504,4100.0
2013-09-23 09:40:00,70.83,70.83,70.75,70.75,700.0,52.5727,52.5727,52.5133,52.5133,700.0
2013-09-23 09:45:00,70.77,70.78,70.76,70.76,600.0,52.5281,52.5356,52.5207,52.5207,600.0
2013-09-23 09:50:00,70.77,70.77,70.7,70.7,3000.0,52.5281,52.5281,52.4762,52.4762,3000.0
2013-09-23 09:55:00,70.71,70.73,70.71,70.71,1200.0,52.4836,52.4984,52.4836,52.4836,1200.0
2013-09-23 10:00:00,70.72,70.75,70.72,70.72,1900.0,52.491,52.5133,52.491,52.491,1900.0
2013-09-23 10:05:00,70.71,70.72,70.69,70.72,10300.0,52.4836,52.491,52.4688,52.491,10300.0
2013-09-23 10:10:00,70.69,70.72,70.64,70.69,2600.0,52.4688,52.491,52.4316,52.4688,2600.0
2013-09-23 10:15:00,70.67,70.7,70.67,70.7,1200.0,52.4539,52.4762,52.4539,52.4762,1200.0
2013-09-23 10:20:00,70.71,70.71,70.68,70.68,4100.0,52.4836,52.4836,52.4613,52.4613,4100.0
2013-09-23 10:25:00,70.69,70.7,70.65,70.67,1900.0,52.4688,52.4762,52.4391,52.4539,1900.0
2013-09-23 10:30:00,70.65,70.71,70.65,70.71,1300.0,52.4391,52.4836,52.4391,52.4836,1300.0
2013-09-23 10:35:00,70.71,70.71,70.68,70.69,1100.0,52.4836,52.4836,52.4613,52.4688,1100.0
2013-09-23 10:40:00,70.68,70.69,70.66,70.69,1600.0,52.4613,52.4688,52.4465,52.4688,1600.0
2013-09-23 10:45:00,70.69,70.69,70.65,70.66,1400.0,52.4688,52.4688,52.4391,52.4465,1400.0
2013-09-23 10:50:00,70.66,70.66,70.63,70.63,1300.0,52.4465,52.4465,52.4242,52.4242,1300.0
2013-09-23 10:55:00,70.63,70.64,70.54,70.54,4200.0,52.4242,52.4316,52.3574,52.3574,4200.0
2013-09-23 11:00:00,70.56,70.61,70.56,70.6,2800.0,52.3723,52.4094,52.3723,52.402,2800.0
2013-09-23 11:05:00,70.58,70.58,70.54,70.54,2400.0,52.3871,52.3871,52.3574,52.3574,2400.0
2013-09-23 11:10:00,70.55,70.56,70.52,70.56,3700.0,52.3648,52.3723,52.3426,52.3723,3700.0
2013-09-23 11:15:00,70.56,70.58,70.55,70.57,2000.0,52.3723,52.3871,52.3648,52.3797,2000.0
2013-09-23 11:20:00,70.57,70.58,70.56,70.57,1800.0,52.3797,52.3871,52.3723,52.3797,1800.0
2013-09-23 11:25:00,70.58,70.62,70.57,70.61,4300.0,52.3871,52.4168,52.3797,52.4094,4300.0
2013-09-23 11:30:00,70.62,70.64,70.62,70.64,2900.0,52.4168,52.4316,52.4168,52.4316,2900.0
2013-09-23 11:35:00,70.65,70.67,70.64,70.65,4800.0,52.4391,52.4539,52.4316,52.4391,4800.0
2013-09-23 11:40:00,70.66,70.67,70.66,70.67,2200.0,52.4465,52.4539,52.4465,52.4539,2200.0
2013-09-23 11:45:00,70.65,70.65,70.64,70.65,4100.0,52.4391,52.4391,52.4316,52.4391,4100.0
2013-09-23 11:50:00,70.65,70.66,70.61,70.66,3400.0,52.4391,52.4465,52.4094,52.4465,3400.0
2013-09-23 11:55:00,70.66,70.66,70.64,70.64,700.0,52.4465,52.4465,52.4316,52.4316,700.0
2013-09-23 12:00:00,70.63,70.68,70.63,70.68,3200.0,52.4242,52.4613,52.4242,52.4613,3200.0
2013-09-23 12:05:00,70.7,70.72,70.69,70.71,3600.0,52.4762,52.491,52.4688,52.4836,3600.0
2013-09-23 12:10:00,70.7,70.72,70.69,70.7,27400.0,52.4762,52.491,52.4688,52.4762,27400.0
2013-09-23 12:15:00,70.71,70.71,70.68,70.68,2000.0,52.4836,52.4836,52.4613,52.4613,2000.0
2013-09-23 12:20:00,70.69,70.72,70.69,70.71,21000.0,52.4688,52.491,52.4688,52.4836,21000.0
2013-09-23 12:25:00,70.71,70.72,70.7,70.72,1500.0,52.4836,52.491,52.4762,52.491,1500.0
2013-09-23 12:30:00,70.72,70.73,70.7,70.7,3400.0,52.491,52.4984,52.4762,52.4762,3400.0
2013-09-23 12:35:00,70.7,70.71,70.7,70.71,2100.0,52.4762,52.4836,52.4762,52.4836,2100.0
2013-09-23 12:40:00,70.72,70.72,70.7,70.7,1100.0,52.491,52.491,52.4762,52.4762,1100.0
2013-09-23 12:45:00,70.71,70.71,70.68,70.69,1500.0,52.4836,52.4836,52.4613,52.4688,1500.0
2013-09-23 12:50:00,70.71,70.73,70.71,70.73,2300.0,52.4836,52.4984,52.4836,52.4984,2300.0
2013-09-23 12:55:00,70.73,70.74,70.73,70.73,6100.0,52.4984,52.5059,52.4984,52.4984,6100.0
2013-09-23 13:00:00,70.73,70.73,70.72,70.73,4200.0,52.4984,52.4984,52.491,52.4984,4200.0
2013-09-23 13:05:00,70.74,70.74,70.71,70.72,1500.0,52.5059,52.5059,52.4836,52.491,1500.0
2013-09-23 13:10:00,70.72,70.72,70.66,70.66,1800.0,52.491,52.491,52.4465,52.4465,1800.0
2013-09-23 13:15:00,70.64,70.67,70.64,70.67,2600.0,52.4316,52.4539,52.4316,52.4539,2600.0
2013-09-23 13:20:00,70.67,70.69,70.66,70.67,2100.0,52.4539,52.4688,52.4465,52.4539,2100.0
2013-09-23 13:25:00,70.66,70.71,70.66,70.7,1800.0,52.4465,52.4836,52.4465,52.4762,1800.0
2013-09-23 13:30:00,70.69,70.71,70.69,70.71,1000.0,52.4688,52.4836,52.4688,52.4836,1000.0
2013-09-23 13:35:00,70.7,70.72,70.68,70.69,15200.0,52.4762,52.491,52.4613,52.4688,15200.0
2013-09-23 13:40:00,70.7,70.71,70.68,70.68,2400.0,52.4762,52.4836,52.4613,52.4613,2400.0
2013-09-23 13:45:00,70.69,70.73,70.69,70.73,1700.0,52.4688,52.4984,52.4688,52.4984,1700.0
2013-09-23 13:50:00,70.75,70.79,70.75,70.77,6800.0,52.5133,52.543,52.5133,52.5281,6800.0
2013-09-23 13:55:00,70.78,70.8,70.78,70.79,2500.0,52.5356,52.5504,52.5356,52.543,2500.0
2013-09-23 14:00:00,70.82,70.82,70.79,70.8,2000.0,52.5652,52.5652,52.543,52.5504,2000.0
2013-09-23 14:05:00,70.8,70.82,70.79,70.82,5100.0,52.5504,52.5652,52.543,52.5652,5100.0
2013-09-23 14:10:00,70.82,70.82,70.79,70.79,2100.0,52.5652,52.5652,52.543,52.543,2100.0
2013-09-23 14:15:00,70.8,70.8,70.79,70.8,3300.0,52.5504,52.5504,52.543,52.5504,3300.0
2013-09-23 14:20:00,70.81,70.81,70.78,70.78,2900.0,52.5578,52.5578,52.5356,52.5356,2900.0
2013-09-23 14:25:00,70.78,70.78,70.73,70.74,11900.0,52.5356,52.5356,52.4984,52.5059,11900.0
2013-09-23 14:30:00,70.74,70.75,70.73,70.75,4500.0,52.5059,52.5133,52.4984,52.5133,4500.0
2013-09-23 14:35:00,70.76,70.76,70.72,70.75,2700.0,52.5207,52.5207,52.491,52.5133,2700.0
2013-09-23 14:40:00,70.74,70.75,70.74,70.75,4400.0,52.5059,52.5133,52.5059,52.5133,4400.0
2013-09-23 14:45:00,70.76,70.76,70.73,70.73,11700.0,52.5207,52.5207,52.4984,52.4984,11700.0
2013-09-23 14:50:00,70.74,70.79,70.74,70.79,2500.0,52.5059,52.543,52.5059,52.543,2500.0
2013-09-23 14:55:00,70.8,70.81,70.79,70.8,2600.0,52.5504,52.5578,52.543,52.5504,2600.0
2013-09-23 15:00:00,70.8,70.8,70.75,70.76,5100.0,52.5504,52.5504,52.5133,52.5207,5100.0
2013-09-23 15:05:00,70.77,70.78,70.75,70.76,3200.0,52.5281,52.5356,52.5133,52.5207,3200.0
2013-09-23 15:10:00,70.78,70.78,70.73,70.74,4800.0,52.5356,52.5356,52.4984,52.5059,4800.0
2013-09-23 15:15:00,70.74,70.77,70.74,70.77,3500.0,52.5059,52.5281,52.5059,52.5281,3500.0
2013-09-23 15:20:00,70.75,70.76,70.71,70.73,2600.0,52.5133,52.5207,52.4836,52.4984,2600.0
2013-09-23 15:25:00,70.72,70.74,70.67,70.67,5100.0,52.491,52.5059,52.4539,52.4539,5100.0
2013-09-23 15:30:00,70.66,70.72,70.66,70.7,4600.0,52.4465,52.491,52.4465,52.4762,4600.0
2013-09-23 15:35:00,70.71,70.76,70.71,70.76,3300.0,52.4836,52.5207,52.4836,52.5207,3300.0
2013-09-23 15:40:00,70.75,70.77,70.74,70.76,5400.0,52.5133,52.5281,52.5059,52.5207,5400.0
2013-09-23 15:45:00,70.78,70.79,70.74,70.74,4200.0,52.5356,52.543,52.5059,52.5059,4200.0
2013-09-23 15:50:00,70.73,70.76,70.73,70.76,7300.0,52.4984,52.5207,52.4984,52.5207,7300.0
2013-09-23 15:55:00,70.75,70.76,70.72,70.72,15200.0,52.5133,52.5207,52.491,52.491,15200.0
2013-09-24 09:30:00,70.69,70.69,70.6,70.66,10600.0,52.4688,52.4688,52.402,52.4465,10600.0
2013-09-24 09:35:00,70.68,70.68,70.61,70.61,2000.0,52.4613,52.4613,52.4094,52.4094,2000.0
2013-09-24 09:40:00,70.63,70.63,70.57,70.58,1700.0,52.4242,52.4242,52.3797,52.3871,1700.0
2013-09-24 09:45:00,70.58,70.65,70.58,70.65,1400.0,52.3871,52.4391,52.3871,52.4391,1400.0
2013-09-24 09:50:00,70.61,70.63,70.6,70.61,900.0,52.4094,52.4242,52.402,52.4094,900.0
2013-09-24 09:55:00,70.59,70.63,70.59,70.63,3100.0,52.3945,52.4242,52.3945,52.4242,3100.0
2013-09-24 10:00:00,70.58,70.6,70.55,70.56,4800.0,52.3871,52.402,52.3648,52.3723,4800.0
2013-09-24 10:05:00,70.53,70.57,70.53,70.54,3100.0,52.35,52.3797,52.35,52.3574,3100.0
2013-09-24 10:10:00,70.55,70.56,70.49,70.49,3900.0,52.3648,52.3723,52.3203,52.3203,3900.0
2013-09-24 10:15:00,70.5,70.5,70.43,70.45,7000.0,52.3277,52.3277,52.2758,52.2906,7000.0
2013-09-24 10:20:00,70.45,70.48,70.45,70.46,1700.0,52.2906,52.3129,52.2906,52.298,1700.0
2013-09-24 10:25:00,70.46,70.57,70.46,70.57,4200.0,52.298,52.3797,52.298,52.3797,4200.0
2013-09-24 10:30:00,70.57,70.59,70.56,70.56,2300.0,52.3797,52.3945,52.3723,52.3723,2300.0
2013-09-24 10:35:00,70.59,70.66,70.59,70.62,1200.0,52.3945,52.4465,52.3945,52.4168,1200.0
2013-09-24 10:40:00,70.62,70.67,70.61,70.67,24600.0,52.4168,52.4539,52.4094,52.4539,24600.0
2013-09-24 10:45:00,70.69,70.69,70.67,70.67,900.0,52.4688,52.4688,52.4539,52.4539,900.0
2013-09-24 10:50:00,70.66,70.75,70.66,70.75,1800.0,52.4465,52.5133,52.4465,52.5133,1800.0
2013-09-24 10:55:00,70.75,70.76,70.73,70.73,2100.0,52.5133,52.5207,52.4984,52.4984,2100.0
2013-09-24 11:00:00,70.76,70.8,70.76,70.8,2500.0,52.5207,52.5504,52.5207,52.5504,2500.0
2013-09-24 11:05:00,70.81,70.81,70.79,70.79,2500.0,52.5578,52.5578,52.543,52.543,2500.0
2013-09-24 11:10:00,70.77,70.82,70.77,70.82,4500.0,52.5281,52.5652,52.5281,52.5652,4500.0
2013-09-24 11:15:00,70.82,70.84,70.82,70.84,3700.0,52.5652,52.5801,52.5652,52.5801,3700.0
2013-09-24 11:20:00,70.82,70.82,70.8,70.8,2300.0,52.5652,52.5652,52.5504,52.5504,2300.0
2013-09-24 11:25:00,70.81,70.81,70.77,70.78,4000.0,52.5578,52.5578,52.5281,52.5356,4000.0
2013-09-24 11:30:00,70.79,70.81,70.78,70.8,2900.0,52.543,52.5578,52.5356,52.5504,2900.0
2013-09-24 11:35:00,70.79,70.8,70.77,70.79,7400.0,52.543,52.5504,52.5281,52.543,7400.0
2013-09-24 11:40:00,70.8,70.82,70.79,70.81,10000.0,52.5504,52.5652,52.543,52.5578,10000.0
2013-09-24 11:45:00,70.81,70.81,70.79,70.79,3300.0,52.5578,52.5578,52.543,52.543,3300.0
2013-09-24 11:50:00,70.79,70.81,70.78,70.81,3800.0,52.543,52.5578,52.5356,52.5578,3800.0
2013-09-24 11:55:00,70.82,70.82,70.81,70.82,5400.0,52.5652,52.5652,52.5578,52.5652,5400.0
2013-09-24 12:00:00,70.83,70.85,70.8,70.8,4000.0,52.5727,52.5875,52.5504,52.5504,4000.0
2013-09-24 12:05:00,70.8,70.83,70.8,70.83,2700.0,52.5504,52.5727,52.5504,52.5727,2700.0
2013-09-24 12:10:00,70.83,70.85,70.83,70.85,3400.0,52.5727,52.5875,52.5727,52.5875,3400.0
2013-09-24 12:15:00,70.84,70.84,70.82,70.82,2800.0,52.5801,52.5801,52.5652,52.5652,2800.0
2013-09-24 12:20:00,70.83,70.84,70.83,70.84,1800.0,52.5727,52.5801,52.5727,52.5801,1800.0
2013-09-24 12:25:00,70.84,70.85,70.83,70.85,2700.0,52.5801,52.5875,52.5727,52.5875,2700.0
2013-09-24 12:30:00,70.86,70.87,70.85,70.86,1300.0,52.5949,52.6024,52.5875,52.5949,1300.0
2013-09-24 12:35:00,70.89,70.9,70.88,70.88,1600.0,52.6172,52.6246,52.6098,52.6098,1600.0
2013-09-24 12:40:00,70.89,70.89,70.88,70.89,4900.0,52.6172,52.6172,52.6098,52.6172,4900.0
2013-09-24 12:45:00,70.91,70.93,70.89,70.89,2600.0,52.632,52.6469,52.6172,52.6172,2600.0
2013-09-24 12:50:00,70.89,70.89,70.87,70.87,700.0,52.6172,52.6172,52.6024,52.6024,700.0
2013-09-24 12:55:00,70.87,70.89,70.87,70.88,2800.0,52.6024,52.6172,52.6024,52.6098,2800.0
2013-09-24 13:00:00,70.88,70.89,70.87,70.88,2400.0,52.6098,52.6172,52.6024,52.6098,2400.0
2013-09-24 13:05:00,70.87,70.88,70.86,70.86,1800.0,52.6024,52.6098,52.5949,52.5949,1800.0
2013-09-24 13:10:00,70.87,70.87,70.87,70.87,800.0,52.6024,52.6024,52.6024,52.6024,800.0
2013-09-24 13:15:00,70.86,70.86,70.86,70.86,200.0,52.5949,52.5949,52.5949,52.5949,200.0
2013-09-24 13:20:00,70.87,70.87,70.85,70.87,24900.0,52.6024,52.6024,52.5875,52.6024,24900.0
2013-09-24 13:25:00,70.87,70.91,70.87,70.91,1500.0,52.6024,52.632,52.6024,52.632,1500.0
2013-09-24 13:30:00,70.91,70.92,70.9,70.9,2500.0,52.632,52.6395,52.6246,52.6246,2500.0
2013-09-24 13:35:00,70.91,70.92,70.89,70.91,3400.0,52.632,52.6395,52.6172,52.632,3400.0
2013-09-24 13:40:00,70.91,70.93,70.91,70.92,2700.0,52.632,52.6469,52.632,52.6395,2700.0
2013-09-24 13:45:00,70.93,70.97,70.92,70.96,4600.0,52.6469,52.6766,52.6395,52.6692,4600.0
2013-09-24 13:50:00,70.96,70.96,70.95,70.95,1300.0,52.6692,52.6692,52.6617,52.6617,1300.0
2013-09-24 13:55:00,70.93,70.93,70.91,70.91,1700.0,52.6469,52.6469,52.632,52.632,1700.0
2013-09-24 14:00:00,70.91,70.92,70.91,70.92,1000.0,52.632,52.6395,52.632,52.6395,1000.0
2013-09-24 14:05:00,70.91,70.91,70.88,70.91,17100.0,52.632,52.632,52.6098,52.632,17100.0
2013-09-24 14:10:00,70.92,70.92,70.87,70.87,35000.0,52.6395,52.6395,52.6024,52.6024,35000.0
2013-09-24 14:15:00,70.87,70.87,70.85,70.87,66500.0,52.6024,52.6024,52.5875,52.6024,66500.0
2013-09-24 14:20:00,70.88,70.88,70.86,70.88,43000.0,52.6098,52.6098,52.5949,52.6098,43000.0
2013-09-24 14:25:00,70.83,70.83,70.78,70.8,5200.0,52.5727,52.5727,52.5356,52.5504,5200.0
2013-09-24 14:30:00,70.79,70.82,70.79,70.8,1500.0,52.543,52.5652,52.543,52.5504,1500.0
2013-09-24 14:35:00,70.79,70.81,70.79,70.8,2700.0,52.543,52.5578,52.543,52.5504,2700.0
2013-09-24 14:40:00,70.8,70.81,70.78,70.81,5500.0,52.5504,52.5578,52.5356,52.5578,5500.0
2013-09-24 14:45:00,70.82,70.83,70.82,70.82,2900.0,52.5652,52.5727,52.5652,52.5652,2900.0
2013-09-24 14:50:00,70.79,70.79,70.78,70.78,1200.0,52.543,52.543,52.5356,52.5356,1200.0
2013-09-24 14:55:00,70.8,70.81,70.76,70.78,4700.0,52.5504,52.5578,52.5207,52.5356,4700.0
2013-09-24 15:00:00,70.77,70.77,70.72,70.72,5200.0,52.5281,52.5281,52.491,52.491,5200.0
2013-09-24 15:05:00,70.74,70.75,70.72,70.74,9300.0,52.5059,52.5133,52.491,52.5059,9300.0
2013-09-24 15:10:00,70.73,70.76,70.73,70.76,8700.0,52.4984,52.5207,52.4984,52.5207,8700.0
2013-09-24 15:15:00,70.75,70.8,70.75,70.79,1100.0,52.5133,52.5504,52.5133,52.543,1100.0
2013-09-24 15:20:00,70.78,70.81,70.78,70.8,1100.0,52.5356,52.5578,52.5356,52.5504,1100.0
2013-09-24 15:25:00,70.77,70.77,70.69,70.7,2700.0,52.5281,52.5281,52.4688,52.4762,2700.0
2013-09-24 15:30:00,70.7,70.7,70.66,70.67,2500.0,52.4762,52.4762,52.4465,52.4539,2500.0
2013-09-24 15:35:00,70.66,70.67,70.61,70.62,2600.0,52.4465,52.4539,52.4094,52.4168,2600.0
2013-09-24 15:40:00,70.61,70.65,70.61,70.64,3900.0,52.4094,52.4391,52.4094,52.4316,3900.0
2013-09-24 15:45:00,70.63,70.63,70.55,70.56,5600.0,52.4242,52.4242,52.3648,52.3723,5600.0
2013-09-24 15:50:00,70.54,70.57,70.53,70.54,9800.0,52.3574,52.3797,52.35,52.3574,9800.0
2013-09-24 15:55:00,70.53,70.54,70.48,70.53,19400.0,52.35,52.3574,52.3129,52.35,19400.0
2013-09-25 09:30:00,70.56,70.56,70.54,70.54,5100.0,52.3723,52.3723,52.3574,52.3574,5100.0
2013-09-25 09:35:00,70.48,70.48,70.44,70.46,12100.0,52.3129,52.3129,52.2832,52.298,12100.0
2013-09-25 09:40:00,70.46,70.46,70.46,70.46,0.0,52.298,52.298,52.298,52.298,0.0
2013-09-25 09:45:00,70.44,70.5,70.38,70.5,7400.0,52.2832,52.3277,52.2387,52.3277,7400.0
2013-09-25 09:50:00,70.48,70.51,70.48,70.51,1500.0,52.3129,52.3352,52.3129,52.3352,1500.0
2013-09-25 09:55:00,70.58,70.58,70.52,70.54,900.0,52.3871,52.3871,52.3426,52.3574,900.0
2013-09-25 10:00:00,70.5,70.57,70.48,70.57,2600.0,52.3277,52.3797,52.3129,52.3797,2600.0
2013-09-25 10:05:00,70.52,70.52,70.44,70.45,5800.0,52.3426,52.3426,52.2832,52.2906,5800.0
2013-09-25 10:10:00,70.45,70.45,70.39,70.44,1700.0,52.2906,52.2906,52.2461,52.2832,1700.0
2013-09-25 10:15:00,70.4,70.45,70.4,70.44,5200.0,52.2535,52.2906,52.2535,52.2832,5200.0
2013-09-25 10:20:00,70.4,70.49,70.4,70.48,48300.0,52.2535,52.3203,52.2535,52.3129,48300.0
2013-09-25 10:25:00,70.48,70.56,70.45,70.56,10100.0,52.3129,52.3723,52.2906,52.3723,10100.0
2013-09-25 10:30:00,70.56,70.6,70.52,70.6,11700.0,52.3723,52.402,52.3426,52.402,11700.0
2013-09-25 10:35:00,70.6,70.62,70.55,70.56,3000.0,52.402,52.4168,52.3648,52.3723,3000.0
2013-09-25 10:40:00,70.58,70.61,70.58,70.59,11500.0,52.3871,52.4094,52.3871,52.3945,11500.0
2013-09-25 10:45:00,70.59,70.59,70.55,70.55,4700.0,52.3945,52.3945,52.3648,52.3648,4700.0
2013-09-25 10:50:00,70.55,70.56,70.54,70.56,2000.0,52.3648,52.3723,52.3574,52.3723,2000.0
2013-09-25 10:55:00,70.57,70.58,70.53,70.53,2600.0,52.3797,52.3871,52.35,52.35,2600.0
2013-09-25 11:00:00,70.55,70.55,70.5,70.5,3100.0,52.3648,52.3648,52.3277,52.3277,3100.0
2013-09-25 11:05:00,70.49,70.55,70.49,70.55,2500.0,52.3203,52.3648,52.3203,52.3648,2500.0
2013-09-25 11:10:00,70.53,70.56,70.52,70.55,7400.0,52.35,52.3723,52.3426,52.3648,7400.0
2013-09-25 11:15:00,70.6,70.7,70.59,70.68,2400.0,52.402,52.4762,52.3945,52.4613,2400.0
2013-09-25 11:20:00,70.68,70.7,70.67,70.68,2600.0,52.4613,52.4762,52.4539,52.4613,2600.0
2013-09-25 11:25:00,70.71,70.72,70.71,70.72,2000.0,52.4836,52.491,52.4836,52.491,2000.0
2013-09-25 11:30:00,70.72,70.73,70.7,70.71,2700.0,52.491,52.4984,52.4762,52.4836,2700.0
2013-09-25 11:35:00,70.71,70.76,70.71,70.74,2600.0,52.4836,52.5207,52.4836,52.5059,2600.0
2013-09-25 11:40:00,70.73,70.75,70.71,70.73,3800.0,52.4984,52.5133,52.4836,52.4984,3800.0
2013-09-25 11:45:00,70.72,70.73,70.72,70.73,400.0,52.491,52.4984,52.491,52.4984,400.0
2013-09-25 11:50:00,70.71,70.76,70.71,70.76,3700.0,52.4836,52.5207,52.4836,52.5207,3700.0
2013-09-25 11:55:00,70.75,70.76,70.73,70.73,4300.0,52.5133,52.5207,52.4984,52.4984,4300.0
2013-09-25 12:00:00,70.71,70.71,70.68,70.69,1000.0,52.4836,52.4836,52.4613,52.4688,1000.0
2013-09-25 12:05:00,70.71,70.73,70.71,70.73,1900.0,52.4836,52.4984,52.4836,52.4984,1900.0
2013-09-25 12:10:00,70.71,70.73,70.71,70.72,41200.0,52.4836,52.4984,52.4836,52.491,41200.0
2013-09-25 12:15:00,70.73,70.75,70.72,70.73,6300.0,52.4984,52.5133,52.491,52.4984,6300.0
2013-09-25 12:20:00,70.72,70.72,70.57,70.58,1900.0,52.491,52.491,52.3797,52.3871,1900.0
2013-09-25 12:25:00,70.55,70.6,70.55,70.6,2100.0,52.3648,52.402,52.3648,52.402,2100.0
2013-09-25 12:30:00,70.6,70.61,70.6,70.61,300.0,52.402,52.4094,52.402,52.4094,300.0
2013-09-25 12:35:00,70.62,70.62,70.62,70.62,100.0,52.4168,52.4168,52.4168,52.4168,100.0
2013-09-25 12:40:00,70.62,70.62,70.59,70.59,1100.0,52.4168,52.4168,52.3945,52.3945,1100.0
2013-09-25 12:45:00,70.63,70.63,70.62,70.63,2900.0,52.4242,52.4242,52.4168,52.4242,2900.0
2013-09-25 12:50:00,70.63,70.63,70.58,70.59,10200.0,52.4242,52.4242,52.3871,52.3945,10200.0
2013-09-25 12:55:00,70.6,70.65,70.6,70.65,2600.0,52.402,52.4391,52.402,52.4391,2600.0
2013-09-25 13:00:00,70.69,70.7,70.68,70.7,3800.0,52.4688,52.4762,52.4613,52.4762,3800.0
2013-09-25 13:05:00,70.67,70.7,70.67,70.68,2100.0,52.4539,52.4762,52.4539,52.4613,2100.0
2013-09-25 13:10:00,70.7,70.7,70.7,70.7,700.0,52.4762,52.4762,52.4762,52.4762,700.0
2013-09-25 13:15:00,70.68,70.68,70.65,70.65,17700.0,52.4613,52.4613,52.4391,52.4391,17700.0
2013-09-25 13:20:00,70.65,70.66,70.64,70.65,1900.0,52.4391,52.4465,52.4316,52.4391,1900.0
2013-09-25 13:25:00,70.65,70.65,70.61,70.61,2800.0,52.4391,52.4391,52.4094,52.4094,2800.0
2013-09-25 13:30:00,70.61,70.61,70.48,70.49,5200.0,52.4094,52.4094,52.3129,52.3203,5200.0
2013-09-25 13:35:00,70.49,70.51,70.45,70.45,3800.0,52.3203,52.3352,52.2906,52.2906,3800.0
2013-09-25 13:40:00,70.46,70.46,70.41,70.41,4100.0,52.298,52.298,52.2609,52.2609,4100.0
2013-09-25 13:45:00,70.42,70.46,70.42,70.45,3300.0,52.2684,52.298,52.2684,52.2906,3300.0
2013-09-25 13:50:00,70.45,70.47,70.4,70.43,7200.0,52.2906,52.3055,52.2535,52.2758,7200.0
2013-09-25 13:55:00,70.45,70.55,70.45,70.53,11200.0,52.2906,52.3648,52.2906,52.35,11200.0
2013-09-25 14:00:00,70.52,70.55,70.52,70.54,4900.0,52.3426,52.3648,52.3426,52.3574,4900.0
2013-09-25 14:05:00,70.55,70.57,70.47,70.48,15500.0,52.3648,52.3797,52.3055,52.3129,15500.0
2013-09-25 14:10:00,70.5,70.51,70.45,70.51,4700.0,52.3277,52.3352,52.2906,52.3352,4700.0
2013-09-25 14:15:00,70.5,70.57,70.49,70.54,19000.0,52.3277,52.3797,52.3203,52.3574,19000.0
2013-09-25 14:20:00,70.51,70.56,70.49,70.52,8600.0,52.3352,52.3723,52.3203,52.3426,8600.0
2013-09-25 14:25:00,70.5,70.55,70.49,70.52,5600.0,52.3277,52.3648,52.3203,52.3426,5600.0
2013-09-25 14:30:00,70.51,70.52,70.47,70.5,6300.0,52.3352,52.3426,52.3055,52.3277,6300.0
2013-09-25 14:35:00,70.49,70.5,70.45,70.48,5600.0,52.3203,52.3277,52.2906,52.3129,5600.0
2013-09-25 14:40:00,70.49,70.53,70.47,70.52,11500.0,52.3203,52.35,52.3055,52.3426,11500.0
2013-09-25 14:45:00,70.52,70.56,70.52,70.55,4900.0,52.3426,52.3723,52.3426,52.3648,4900.0
2013-09-25 14:50:00,70.54,70.55,70.53,70.54,4500.0,52.3574,52.3648,52.35,52.3574,4500.0
2013-09-25 14:55:00,70.54,70.57,70.5,70.5,5000.0,52.3574,52.3797,52.3277,52.3277,5000.0
2013-09-25 15:00:00,70.5,70.52,70.5,70.52,7000.0,52.3277,52.3426,52.3277,52.3426,7000.0
2013-09-25 15:05:00,70.5,70.55,70.48,70.55,7400.0,52.3277,52.3648,52.3129,52.3648,7400.0
2013-09-25 15:10:00,70.55,70.63,70.55,70.6,14500.0,52.3648,52.4242,52.3648,52.402,14500.0
2013-09-25 15:15:00,70.59,70.59,70.57,70.58,1100.0,52.3945,52.3945,52.3797,52.3871,1100.0
2013-09-25 15:20:00,70.57,70.57,70.5,70.52,4400.0,52.3797,52.3797,52.3277,52.3426,4400.0
2013-09-25 15:25:00,70.49,70.49,70.45,70.49,5000.0,52.3203,52.3203,52.2906,52.3203,5000.0
2013-09-25 15:30:00,70.5,70.51,70.46,70.5,6600.0,52.3277,52.3352,52.298,52.3277,6600.0
2013-09-25 15:35:00,70.51,70.53,70.49,70.5,9000.0,52.3352,52.35,52.3203,52.3277,9000.0
2013-09-25 15:40:00,70.51,70.53,70.49,70.5,3700.0,52.3352,52.35,52.3203,52.3277,3700.0
2013-09-25 15:45:00,70.51,70.51,70.46,70.48,9500.0,52.3352,52.3352,52.298,52.3129,9500.0
2013-09-25 15:50:00,70.48,70.48,70.43,70.46,13500.0,52.3129,52.3129,52.2758,52.298,13500.0
2013-09-25 15:55:00,70.44,70.47,70.42,70.43,34700.0,52.2832,52.3055,52.2684,52.2758,34700.0
2013-09-26 09:30:00,70.54,70.63,70.54,70.63,15600.0,52.3574,52.4242,52.3574,52.4242,15600.0
2013-09-26 09:35:00,70.64,70.71,70.64,70.7,1300.0,52.4316,52.4836,52.4316,52.4762,1300.0
2013-09-26 09:40:00,70.69,70.69,70.66,70.67,3600.0,52.4688,52.4688,52.4465,52.4539,3600.0
2013-09-26 09:45:00,70.68,70.71,70.66,70.71,500.0,52.4613,52.4836,52.4465,52.4836,500.0
2013-09-26 09:50:00,70.72,70.73,70.69,70.7,2500.0,52.491,52.4984,52.4688,52.4762,2500.0
2013-09-26 09:55:00,70.67,70.71,70.67,70.71,600.0,52.4539,52.4836,52.4539,52.4836,600.0
2013-09-26 10:00:00,70.72,70.78,70.7,70.75,1800.0,52.491,52.5356,52.4762,52.5133,1800.0
2013-09-26 10:05:00,70.78,70.8,70.77,70.79,1000.0,52.5356,52.5504,52.5281,52.543,1000.0
2013-09-26 10:10:00,70.8,70.8,70.7,70.7,4800.0,52.5504,52.5504,52.4762,52.4762,4800.0
2013-09-26 10:15:00,70.71,70.72,70.71,70.71,1500.0,52.4836,52.491,52.4836,52.4836,1500.0
2013-09-26 10:20:00,70.72,70.72,70.64,70.66,2300.0,52.491,52.491,52.4316,52.4465,2300.0
2013-09-26 10:25:00,70.66,70.7,70.65,70.67,1900.0,52.4465,52.4762,52.4391,52.4539,1900.0
2013-09-26 10:30:00,70.7,70.7,70.66,70.67,4600.0,52.4762,52.4762,52.4465,52.4539,4600.0
2013-09-26 10:35:00,70.67,70.68,70.64,70.65,4900.0,52.4539,52.4613,52.4316,52.4391,4900.0
2013-09-26 10:40:00,70.66,70.66,70.57,70.57,3200.0,52.4465,52.4465,52.3797,52.3797,3200.0
2013-09-26 10:45:00,70.53,70.53,70.42,70.48,8300.0,52.35,52.35,52.2684,52.3129,8300.0
2013-09-26 10:50:00,70.45,70.5,70.42,70.47,900.0,52.2906,52.3277,52.2684,52.3055,900.0
2013-09-26 10:55:00,70.45,70.46,70.42,70.46,2600.0,52.2906,52.298,52.2684,52.298,2600.0
2013-09-26 11:00:00,70.4,70.41,70.38,70.38,1400.0,52.2535,52.2609,52.2387,52.2387,1400.0
2013-09-26 11:05:00,70.35,70.41,70.35,70.39,4000.0,52.2164,52.2609,52.2164,52.2461,4000.0
2013-09-26 11:10:00,70.4,70.4,70.38,70.4,1700.0,52.2535,52.2535,52.2387,52.2535,1700.0
2013-09-26 11:15:00,70.4,70.4,70.33,70.34,5000.0,52.2535,52.2535,52.2015,52.209,5000.0
2013-09-26 11:20:00,70.35,70.41,70.31,70.41,1100.0,52.2164,52.2609,52.1867,52.2609,1100.0
2013-09-26 11:25:00,70.43,70.44,70.41,70.42,1800.0,52.2758,52.2832,52.2609,52.2684,1800.0
2013-09-26 11:30:00,70.42,70.44,70.38,70.41,2300.0,52.2684,52.2832,52.2387,52.2609,2300.0
2013-09-26 11:35:00,70.43,70.44,70.4,70.4,1500.0,52.2758,52.2832,52.2535,52.2535,1500.0
2013-09-26 11:40:00,70.43,70.44,70.4,70.41,1100.0,52.2758,52.2832,52.2535,52.2609,1100.0
2013-09-26 11:45:00,70.47,70.47,70.42,70.42,1300.0,52.3055,52.3055,52.2684,52.2684,1300.0
2013-09-26 11:50:00,70.41,70.42,70.37,70.42,8300.0,52.2609,52.2684,52.2312,52.2684,8300.0
2013-09-26 11:55:00,70.42,70.45,70.42,70.43,7600.0,52.2684,52.2906,52.2684,52.2758,7600.0
2013-09-26 12:00:00,70.44,70.45,70.41,70.41,12100.0,52.2832,52.2906,52.2609,52.2609,12100.0
2013-09-26 12:05:00,70.41,70.41,70.38,70.38,2400.0,52.2609,52.2609,52.2387,52.2387,2400.0
2013-09-26 12:10:00,70.41,70.41,70.4,70.4,400.0,52.2609,52.2609,52.2535,52.2535,400.0
2013-09-26 12:15:00,70.39,70.4,70.37,70.37,2400.0,52.2461,52.2535,52.2312,52.2312,2400.0
2013-09-26 12:20:00,70.38,70.42,70.38,70.41,4200.0,52.2387,52.2684,52.2387,52.2609,4200.0
2013-09-26 12:25:00,70.41,70.45,70.39,70.45,1200.0,52.2609,52.2906,52.2461,52.2906,1200.0
2013-09-26 12:30:00,70.47,70.51,70.47,70.51,900.0,52.3055,52.3352,52.3055,52.3352,900.0
2013-09-26 12:35:00,70.51,70.52,70.49,70.49,5300.0,52.3352,52.3426,52.3203,52.3203,5300.0
2013-09-26 12:40:00,70.51,70.51,70.5,70.5,900.0,52.3352,52.3352,52.3277,52.3277,900.0
2013-09-26 12:45:00,70.53,70.53,70.48,70.5,2200.0,52.35,52.35,52.3129,52.3277,2200.0
2013-09-26 12:50:00,70.49,70.49,70.44,70.46,1900.0,52.3203,52.3203,52.2832,52.298,1900.0
2013-09-26 12:55:00,70.46,70.48,70.46,70.47,1200.0,52.298,52.3129,52.298,52.3055,1200.0
2013-09-26 13:00:00,70.49,70.49,70.47,70.48,700.0,52.3203,52.3203,52.3055,52.3129,700.0
2013-09-26 13:05:00,70.49,70.52,70.49,70.5,1700.0,52.3203,52.3426,52.3203,52.3277,1700.0
2013-09-26 13:10:00,70.5,70.54,70.5,70.54,3800.0,52.3277,52.3574,52.3277,52.3574,3800.0
2013-09-26 13:15:00,70.55,70.55,70.52,70.53,4500.0,52.3648,52.3648,52.3426,52.35,4500.0
2013-09-26 13:20:00,70.53,70.53,70.5,70.51,3800.0,52.35,52.35,52.3277,52.3352,3800.0
2013-09-26 13:25:00,70.51,70.54,70.5,70.54,16600.0,52.3352,52.3574,52.3277,52.3574,16600.0
2013-09-26 13:30:00,70.53,70.54,70.51,70.51,4400.0,52.35,52.3574,52.3352,52.3352,4400.0
2013-09-26 13:35:00,70.48,70.48,70.43,70.43,4300.0,52.3129,52.3129,52.2758,52.2758,4300.0
2013-09-26 13:40:00,70.46,70.47,70.4,70.4,4500.0,52.298,52.3055,52.2535,52.2535,4500.0
2013-09-26 13:45:00,70.38,70.4,70.38,70.39,2500.0,52.2387,52.2535,52.2387,52.2461,2500.0
2013-09-26 13:50:00,70.42,70.43,70.4,70.43,5000.0,52.2684,52.2758,52.2535,52.2758,5000.0
2013-09-26 13:55:00,70.44,70.45,70.42,70.42,4600.0,52.2832,52.2906,52.2684,52.2684,4600.0
2013-09-26 14:00:00,70.42,70.42,70.33,70.34,2400.0,52.2684,52.2684,52.2015,52.209,2400.0
2013-09-26 14:05:00,70.33,70.36,70.29,70.35,10900.0,52.2015,52.2238,52.1719,52.2164,10900.0
2013-09-26 14:10:00,70.35,70.37,70.32,70.35,8300.0,52.2164,52.2312,52.1941,52.2164,8300.0
2013-09-26 14:15:00,70.35,70.37,70.34,70.36,4500.0,52.2164,52.2312,52.209,52.2238,4500.0
2013-09-26 14:20:00,70.37,70.37,70.32,70.36,4700.0,52.2312,52.2312,52.1941,52.2238,4700.0
2013-09-26 14:25:00,70.35,70.37,70.35,70.37,4200.0,52.2164,52.2312,52.2164,52.2312,4200.0
2013-09-26 14:30:00,70.37,70.37,70.33,70.34,5200.0,52.2312,52.2312,52.2015,52.209,5200.0
2013-09-26 14:35:00,70.35,70.35,70.32,70.34,5300.0,52.2164,52.2164,52.1941,52.209,5300.0
2013-09-26 14:40:00,70.32,70.34,70.26,70.32,13200.0,52.1941,52.209,52.1496,52.1941,13200.0
2013-09-26 14:45:00,70.32,70.35,70.28,70.29,138000.0,52.1941,52.2164,52.1644,52.1719,138000.0
2013-09-26 14:50:00,70.29,70.29,70.27,70.29,1800.0,52.1719,52.1719,52.157,52.1719,1800.0
2013-09-26 14:55:00,70.3,70.31,70.3,70.31,300.0,52.1793,52.1867,52.1793,52.1867,300.0
2013-09-26 15:00:00,70.29,70.32,70.28,70.3,12300.0,52.1719,52.1941,52.1644,52.1793,12300.0
2013-09-26 15:05:00,70.31,70.34,70.29,70.34,7400.0,52.1867,52.209,52.1719,52.209,7400.0
2013-09-26 15:10:00,70.33,70.33,70.26,70.28,5800.0,52.2015,52.2015,52.1496,52.1644,5800.0
2013-09-26 15:15:00,70.28,70.3,70.28,70.29,3600.0,52.1644,52.1793,52.1644,52.1719,3600.0
2013-09-26 15:20:00,70.28,70.33,70.28,70.3,2300.0,52.1644,52.2015,52.1644,52.1793,2300.0
2013-09-26 15:25:00,70.31,70.33,70.29,70.29,7200.0,52.1867,52.2015,52.1719,52.1719,7200.0
2013-09-26 15:30:00,70.29,70.36,70.28,70.34,2500.0,52.1719,52.2238,52.1644,52.209,2500.0
2013-09-26 15:35:00,70.34,70.39,70.33,70.35,16600.0,52.209,52.2461,52.2015,52.2164,16600.0
2013-09-26 15:40:00,70.37,70.4,70.35,70.39,5900.0,52.2312,52.2535,52.2164,52.2461,5900.0
2013-09-26 15:45:00,70.38,70.44,70.38,70.44,11500.0,52.2387,52.2832,52.2387,52.2832,11500.0
2013-09-26 15:50:00,70.44,70.44,70.4,70.4,10100.0,52.2832,52.2832,52.2535,52.2535,10100.0
2013-09-26 15:55:00,70.39,70.5,70.39,70.5,7300.0,52.2461,52.3277,52.2461,52.3277,7300.0
2013-09-27 09:30:00,70.19,70.25,70.08,70.18,19900.0,52.0976,52.1422,52.016,52.0902,19900.0
2013-09-27 09:35:00,70.13,70.19,70.11,70.11,6600.0,52.0531,52.0976,52.0383,52.0383,6600.0
2013-09-27 09:40:00,70.17,70.17,70.12,70.17,1600.0,52.0828,52.0828,52.0457,52.0828,1600.0
2013-09-27 09:45:00,70.18,70.18,70.13,70.17,4700.0,52.0902,52.0902,52.0531,52.0828,4700.0
2013-09-27 09:50:00,70.17,70.2,70.15,70.16,16500.0,52.0828,52.1051,52.0679,52.0754,16500.0
2013-09-27 09:55:00,70.16,70.19,70.11,70.14,6100.0,52.0754,52.0976,52.0383,52.0605,6100.0
2013-09-27 10:00:00,70.11,70.14,70.03,70.04,10900.0,52.0383,52.0605,51.9789,51.9863,10900.0
2013-09-27 10:05:00,70.05,70.11,70.05,70.05,4300.0,51.9937,52.0383,51.9937,51.9937,4300.0
2013-09-27 10:10:00,70.06,70.1,70.06,70.08,3900.0,52.0011,52.0308,52.0011,52.016,3900.0
2013-09-27 10:15:00,70.1,70.15,70.1,70.11,3000.0,52.0308,52.0679,52.0308,52.0383,3000.0
2013-09-27 10:20:00,70.12,70.12,70.09,70.09,1000.0,52.0457,52.0457,52.0234,52.0234,1000.0
2013-09-27 10:25:00,70.09,70.13,70.05,70.13,4300.0,52.0234,52.0531,51.9937,52.0531,4300.0
2013-09-27 10:30:00,70.11,70.18,70.11,70.18,4200.0,52.0383,52.0902,52.0383,52.0902,4200.0
2013-09-27 10:35:00,70.23,70.25,70.21,70.22,9500.0,52.1273,52.1422,52.1125,52.1199,9500.0
2013-09-27 10:40:00,70.22,70.22,70.19,70.19,1500.0,52.1199,52.1199,52.0976,52.0976,1500.0
2013-09-27 10:45:00,70.19,70.22,70.19,70.21,2000.0,52.0976,52.1199,52.0976,52.1125,2000.0
2013-09-27 10:50:00,70.2,70.2,70.17,70.17,3300.0,52.1051,52.1051,52.0828,52.0828,3300.0
2013-09-27 10:55:00,70.16,70.21,70.15,70.2,3100.0,52.0754,52.1125,52.0679,52.1051,3100.0
2013-09-27 11:00:00,70.21,70.21,70.17,70.17,3500.0,52.1125,52.1125,52.0828,52.0828,3500.0
2013-09-27 11:05:00,70.17,70.17,70.12,70.14,6000.0,52.0828,52.0828,52.0457,52.0605,6000.0
2013-09-27 11:10:00,70.12,70.16,70.12,70.14,900.0,52.0457,52.0754,52.0457,52.0605,900.0
2013-09-27 11:15:00,70.14,70.17,70.11,70.11,6400.0,52.0605,52.0828,52.0383,52.0383,6400.0
2013-09-27 11:20:00,70.11,70.15,70.11,70.14,5800.0,52.0383,52.0679,52.0383,52.0605,5800.0
2013-09-27 11:25:00,70.13,70.18,70.13,70.18,3800.0,52.0531,52.0902,52.0531,52.0902,3800.0
2013-09-27 11:30:00,70.18,70.18,70.15,70.17,2700.0,52.0902,52.0902,52.0679,52.0828,2700.0
2013-09-27 11:35:00,70.19,70.29,70.19,70.27,5500.0,52.0976,52.1719,52.0976,52.157,5500.0
2013-09-27 11:40:00,70.26,70.28,70.24,70.25,4100.0,52.1496,52.1644,52.1347,52.1422,4100.0
2013-09-27 11:45:00,70.25,70.26,70.22,70.25,8500.0,52.1422,52.1496,52.1199,52.1422,8500.0
2013-09-27 11:50:00,70.24,70.25,70.22,70.22,35400.0,52.1347,52.1422,52.1199,52.1199,35400.0
2013-09-27 11:55:00,70.22,70.26,70.22,70.24,13200.0,52.1199,52.1496,52.1199,52.1347,13200.0
2013-09-27 12:00:00,70.24,70.27,70.24,70.27,14200.0,52.1347,52.157,52.1347,52.157,14200.0
2013-09-27 12:05:00,70.26,70.26,70.21,70.22,3100.0,52.1496,52.1496,52.1125,52.1199,3100.0
2013-09-27 12:10:00,70.21,70.21,70.19,70.2,2200.0,52.1125,52.1125,52.0976,52.1051,2200.0
2013-09-27 12:15:00,70.22,70.24,70.21,70.24,2100.0,52.1199,52.1347,52.1125,52.1347,2100.0
2013-09-27 12:20:00,70.25,70.26,70.24,70.26,3700.0,52.1422,52.1496,52.1347,52.1496,3700.0
2013-09-27 12:25:00,70.26,70.27,70.25,70.25,5600.0,52.1496,52.157,52.1422,52.1422,5600.0
2013-09-27 12:30:00,70.26,70.29,70.26,70.28,7000.0,52.1496,52.1719,52.1496,52.1644,7000.0
2013-09-27 12:35:00,70.29,70.29,70.24,70.25,1800.0,52.1719,52.1719,52.1347,52.1422,1800.0
2013-09-27 12:40:00,70.25,70.27,70.24,70.26,4300.0,52.1422,52.157,52.1347,52.1496,4300.0
2013-09-27 12:45:00,70.26,70.26,70.22,70.22,2200.0,52.1496,52.1496,52.1199,52.1199,2200.0
2013-09-27 12:50:00,70.23,70.24,70.23,70.23,1100.0,52.1273,52.1347,52.1273,52.1273,1100.0
2013-09-27 12:55:00,70.25,70.25,70.24,70.24,2100.0,52.1422,52.1422,52.1347,52.1347,2100.0
2013-09-27 13:00:00,70.25,70.26,70.25,70.25,22100.0,52.1422,52.1496,52.1422,52.1422,22100.0
2013-09-27 13:05:00,70.25,70.26,70.25,70.26,4600.0,52.1422,52.1496,52.1422,52.1496,4600.0
2013-09-27 13:10:00,70.26,70.27,70.25,70.27,2000.0,52.1496,52.157,52.1422,52.157,2000.0
2013-09-27 13:15:00,70.26,70.28,70.25,70.25,30000.0,52.1496,52.1644,52.1422,52.1422,30000.0
2013-09-27 13:20:00,70.24,70.24,70.21,70.22,3900.0,52.1347,52.1347,52.1125,52.1199,3900.0
2013-09-27 13:25:00,70.22,70.22,70.2,70.2,8200.0,52.1199,52.1199,52.1051,52.1051,8200.0
2013-09-27 13:30:00,70.19,70.22,70.18,70.2,5500.0,52.0976,52.1199,52.0902,52.1051,5500.0
2013-09-27 13:35:00,70.2,70.21,70.19,70.2,12600.0,52.1051,52.1125,52.0976,52.1051,12600.0
2013-09-27 13:40:00,70.2,70.21,70.2,70.21,5600.0,52.1051,52.1125,52.1051,52.1125,5600.0
2013-09-27 13:45:00,70.21,70.21,70.2,70.21,2900.0,52.1125,52.1125,52.1051,52.1125,2900.0
2013-09-27 13:50:00,70.2,70.22,70.2,70.21,4400.0,52.1051,52.1199,52.1051,52.1125,4400.0
2013-09-27 13:55:00,70.2,70.21,70.16,70.17,5600.0,52.1051,52.1125,52.0754,52.0828,5600.0
2013-09-27 14:00:00,70.19,70.19,70.16,70.17,3200.0,52.0976,52.0976,52.0754,52.0828,3200.0
2013-09-27 14:05:00,70.17,70.18,70.1,70.1,7200.0,52.0828,52.0902,52.0308,52.0308,7200.0
2013-09-27 14:10:00,70.11,70.12,70.11,70.11,2700.0,52.0383,52.0457,52.0383,52.0383,2700.0
2013-09-27 14:15:00,70.11,70.11,70.08,70.09,8000.0,52.0383,52.0383,52.016,52.0234,8000.0
2013-09-27 14:20:00,70.09,70.12,70.08,70.12,7100.0,52.0234,52.0457,52.016,52.0457,7100.0
2013-09-27 14:25:00,70.11,70.15,70.11,70.15,5700.0,52.0383,52.0679,52.0383,52.0679,5700.0
2013-09-27 14:30:00,70.14,70.14,70.11,70.12,5100.0,52.0605,52.0605,52.0383,52.0457,5100.0
2013-09-27 14:35:00,70.12,70.14,70.09,70.12,13400.0,52.0457,52.0605,52.0234,52.0457,13400.0
2013-09-27 14:40:00,70.13,70.14,70.12,70.13,3400.0,52.0531,52.0605,52.0457,52.0531,3400.0
2013-09-27 14:45:00,70.14,70.17,70.14,70.16,4300.0,52.0605,52.0828,52.0605,52.0754,4300.0
2013-09-27 14:50:00,70.16,70.18,70.16,70.17,4700.0,52.0754,52.0902,52.0754,52.0828,4700.0
2013-09-27 14:55:00,70.17,70.18,70.14,70.15,5200.0,52.0828,52.0902,52.0605,52.0679,5200.0
2013-09-27 15:00:00,70.14,70.15,70.12,70.12,2600.0,52.0605,52.0679,52.0457,52.0457,2600.0
2013-09-27 15:05:00,70.12,70.12,70.1,70.11,5400.0,52.0457,52.0457,52.0308,52.0383,5400.0
2013-09-27 15:10:00,70.11,70.12,70.11,70.12,4300.0,52.0383,52.0457,52.0383,52.0457,4300.0
2013-09-27 15:15:00,70.12,70.12,70.08,70.09,10000.0,52.0457,52.0457,52.016,52.0234,10000.0
2013-09-27 15:20:00,70.09,70.11,70.08,70.09,5100.0,52.0234,52.0383,52.016,52.0234,5100.0
2013-09-27 15:25:00,70.1,70.14,70.1,70.13,13400.0,52.0308,52.0605,52.0308,52.0531,13400.0
2013-09-27 15:30:00,70.14,70.15,70.13,70.15,5700.0,52.0605,52.0679,52.0531,52.0679,5700.0
2013-09-27 15:35:00,70.15,70.21,70.13,70.2,3000.0,52.0679,52.1125,52.0531,52.1051,3000.0
2013-09-27 15:40:00,70.2,70.21,70.17,70.19,2900.0,52.1051,52.1125,52.0828,52.0976,2900.0
2013-09-27 15:45:00,70.2,70.21,70.11,70.11,9400.0,52.1051,52.1125,52.0383,52.0383,9400.0
2013-09-27 15:50:00,70.14,70.22,70.14,70.2,10300.0,52.0605,52.1199,52.0605,52.1051,10300.0
2013-09-27 15:55:00,70.19,70.24,70.18,70.18,15700.0,52.0976,52.1347,52.0902,52.0902,15700.0
2013-09-30 09:30:00,69.59,69.65,69.57,69.57,26600.0,51.6523,51.6968,51.6374,51.6374,26600.0
2013-09-30 09:35:00,69.58,69.63,69.56,69.62,3900.0,51.6449,51.682,51.63,51.6746,3900.0
2013-09-30 09:40:00,69.69,69.73,69.66,69.67,13000.0,51.7265,51.7562,51.7042,51.7117,13000.0
2013-09-30 09:45:00,69.66,69.68,69.61,69.61,11500.0,51.7042,51.7191,51.6671,51.6671,11500.0
2013-09-30 09:50:00,69.6,69.6,69.57,69.57,1700.0,51.6597,51.6597,51.6374,51.6374,1700.0
2013-09-30 09:55:00,69.58,69.63,69.58,69.61,2200.0,51.6449,51.682,51.6449,51.6671,2200.0
2013-09-30 10:00:00,69.65,69.67,69.65,69.66,16300.0,51.6968,51.7117,51.6968,51.7042,16300.0
2013-09-30 10:05:00,69.66,69.68,69.65,69.66,2400.0,51.7042,51.7191,51.6968,51.7042,2400.0
2013-09-30 10:10:00,69.68,69.68,69.64,69.66,5900.0,51.7191,51.7191,51.6894,51.7042,5900.0
2013-09-30 10:15:00,69.66,69.73,69.65,69.73,4400.0,51.7042,51.7562,51.6968,51.7562,4400.0
2013-09-30 10:20:00,69.74,69.74,69.7,69.74,3600.0,51.7636,51.7636,51.7339,51.7636,3600.0
2013-09-30 10:25:00,69.75,69.77,69.72,69.72,9300.0,51.7711,51.7859,51.7488,51.7488,9300.0
2013-09-30 10:30:00,69.75,69.77,69.71,69.74,8300.0,51.7711,51.7859,51.7414,51.7636,8300.0
2013-09-30 10:35:00,69.76,69.8,69.76,69.78,7600.0,51.7785,51.8082,51.7785,51.7933,7600.0
2013-09-30 10:40:00,69.79,69.83,69.78,69.82,3100.0,51.8007,51.8304,51.7933,51.823,3100.0
2013-09-30 10:45:00,69.84,69.84,69.79,69.79,3100.0,51.8379,51.8379,51.8007,51.8007,3100.0
2013-09-30 10:50:00,69.8,69.81,69.78,69.79,3000.0,51.8082,51.8156,51.7933,51.8007,3000.0
2013-09-30 10:55:00,69.79,69.83,69.79,69.83,900.0,51.8007,51.8304,51.8007,51.8304,900.0
2013-09-30 11:00:00,69.79,69.8,69.78,69.78,262500.0,51.8007,51.8082,51.7933,51.7933,262500.0
2013-09-30 11:05:00,69.79,69.79,69.77,69.78,800.0,51.8007,51.8007,51.7859,51.7933,800.0
2013-09-30 11:10:00,69.76,69.76,69.75,69.75,10600.0,51.7785,51.7785,51.7711,51.7711,10600.0
2013-09-30 11:15:00,69.69,69.72,69.69,69.7,3100.0,51.7265,51.7488,51.7265,51.7339,3100.0
2013-09-30 11:20:00,69.73,69.74,69.73,69.74,500.0,51.7562,51.7636,51.7562,51.7636,500.0
2013-09-30 11:25:00,69.78,69.79,69.77,69.78,1500.0,51.7933,51.8007,51.7859,51.7933,1500.0
2013-09-30 11:30:00,69.78,69.8,69.77,69.78,2400.0,51.7933,51.8082,51.7859,51.7933,2400.0
2013-09-30 11:35:00,69.77,69.8,69.76,69.79,3300.0,51.7859,51.8082,51.7785,51.8007,3300.0
2013-09-30 11:40:00,69.8,69.81,69.79,69.79,5000.0,51.8082,51.8156,51.8007,51.8007,5000.0
2013-09-30 11:45:00,69.79,69.83,69.79,69.79,8900.0,51.8007,51.8304,51.8007,51.8007,8900.0
2013-09-30 11:50:00,69.78,69.78,69.78,69.78,1000.0,51.7933,51.7933,51.7933,51.7933,1000.0
2013-09-30 11:55:00,69.79,69.85,69.79,69.85,1200.0,51.8007,51.8453,51.8007,51.8453,1200.0
2013-09-30 12:00:00,69.85,69.85,69.81,69.81,8300.0,51.8453,51.8453,51.8156,51.8156,8300.0
2013-09-30 12:05:00,69.81,69.81,69.78,69.78,3900.0,51.8156,51.8156,51.7933,51.7933,3900.0
2013-09-30 12:10:00,69.78,69.78,69.75,69.75,4100.0,51.7933,51.7933,51.7711,51.7711,4100.0
2013-09-30 12:15:00,69.75,69.78,69.71,69.74,7300.0,51.7711,51.7933,51.7414,51.7636,7300.0
2013-09-30 12:20:00,69.73,69.73,69.72,69.72,2200.0,51.7562,51.7562,51.7488,51.7488,2200.0
2013-09-30 12:25:00,69.72,69.75,69.72,69.75,10600.0,51.7488,51.7711,51.7488,51.7711,10600.0
2013-09-30 12:30:00,69.75,69.76,69.74,69.75,7300.0,51.7711,51.7785,51.7636,51.7711,7300.0
2013-09-30 12:35:00,69.75,69.77,69.74,69.76,5200.0,51.7711,51.7859,51.7636,51.7785,5200.0
2013-09-30 12:40:00,69.76,69.82,69.76,69.81,5100.0,51.7785,51.823,51.7785,51.8156,5100.0
2013-09-30 12:45:00,69.83,69.83,69.82,69.82,4600.0,51.8304,51.8304,51.823,51.823,4600.0
2013-09-30 12:50:00,69.83,69.83,69.8,69.8,4700.0,51.8304,51.8304,51.8082,51.8082,4700.0
2013-09-30 12:55:00,69.8,69.8,69.79,69.79,4700.0,51.8082,51.8082,51.8007,51.8007,4700.0
2013-09-30 13:00:00,69.79,69.84,69.79,69.81,6500.0,51.8007,51.8379,51.8007,51.8156,6500.0
2013-09-30 13:05:00,69.82,69.84,69.82,69.84,1000.0,51.823,51.8379,51.823,51.8379,1000.0
2013-09-30 13:10:00,69.83,69.84,69.82,69.83,4500.0,51.8304,51.8379,51.823,51.8304,4500.0
2013-09-30 13:15:00,69.83,69.96,69.83,69.95,9200.0,51.8304,51.9269,51.8304,51.9195,9200.0
2013-09-30 13:20:00,69.97,69.97,69.9,69.9,21700.0,51.9343,51.9343,51.8824,51.8824,21700.0
2013-09-30 13:25:00,69.91,69.92,69.86,69.86,4000.0,51.8898,51.8972,51.8527,51.8527,4000.0
2013-09-30 13:30:00,69.88,69.95,69.88,69.94,4500.0,51.8675,51.9195,51.8675,51.9121,4500.0
2013-09-30 13:35:00,69.95,69.99,69.92,69.92,31800.0,51.9195,51.9492,51.8972,51.8972,31800.0
2013-09-30 13:40:00,69.89,69.93,69.89,69.91,4700.0,51.875,51.9047,51.875,51.8898,4700.0
2013-09-30 13:45:00,69.91,69.95,69.91,69.95,7800.0,51.8898,51.9195,51.8898,51.9195,7800.0
2013-09-30 13:50:00,69.95,69.96,69.9,69.91,12200.0,51.9195,51.9269,51.8824,51.8898,12200.0
2013-09-30 13:55:00,69.9,69.9,69.76,69.82,17800.0,51.8824,51.8824,51.7785,51.823,17800.0
2013-09-30 14:00:00,69.82,69.84,69.8,69.81,10000.0,51.823,51.8379,51.8082,51.8156,10000.0
2013-09-30 14:05:00,69.82,69.87,69.8,69.87,21700.0,51.823,51.8601,51.8082,51.8601,21700.0
2013-09-30 14:10:00,69.88,69.89,69.84,69.87,15100.0,51.8675,51.875,51.8379,51.8601,15100.0
2013-09-30 14:15:00,69.87,69.87,69.83,69.84,9000.0,51.8601,51.8601,51.8304,51.8379,9000.0
2013-09-30 14:20:00,69.85,69.85,69.8,69.83,4900.0,51.8453,51.8453,51.8082,51.8304,4900.0
2013-09-30 14:25:00,69.83,69.87,69.82,69.86,7100.0,51.8304,51.8601,51.823,51.8527,7100.0
2013-09-30 14:30:00,69.84,69.93,69.84,69.93,14500.0,51.8379,51.9047,51.8379,51.9047,14500.0
2013-09-30 14:35:00,69.92,69.93,69.9,69.92,6600.0,51.8972,51.9047,51.8824,51.8972,6600.0
2013-09-30 14:40:00,69.92,69.92,69.86,69.87,12900.0,51.8972,51.8972,51.8527,51.8601,12900.0
2013-09-30 14:45:00,69.88,69.92,69.88,69.92,12600.0,51.8675,51.8972,51.8675,51.8972,12600.0
2013-09-30 14:50:00,69.92,69.93,69.89,69.89,7400.0,51.8972,51.9047,51.875,51.875,7400.0
2013-09-30 14:55:00,69.88,69.89,69.85,69.85,5400.0,51.8675,51.875,51.8453,51.8453,5400.0
2013-09-30 15:00:00,69.82,69.82,69.76,69.77,9200.0,51.823,51.823,51.7785,51.7859,9200.0
2013-09-30 15:05:00,69.75,69.78,69.73,69.77,9700.0,51.7711,51.7933,51.7562,51.7859,9700.0
2013-09-30 15:10:00,69.76,69.77,69.69,69.7,16700.0,51.7785,51.7859,51.7265,51.7339,16700.0
2013-09-30 15:15:00,69.67,69.72,69.66,69.7,8200.0,51.7117,51.7488,51.7042,51.7339,8200.0
2013-09-30 15:20:00,69.71,69.76,69.67,69.74,5400.0,51.7414,51.7785,51.7117,51.7636,5400.0
2013-09-30 15:25:00,69.74,69.74,69.72,69.73,22300.0,51.7636,51.7636,51.7488,51.7562,22300.0
2013-09-30 15:30:00,69.73,69.74,69.65,69.66,20600.0,51.7562,51.7636,51.6968,51.7042,20600.0
2013-09-30 15:35:00,69.65,69.71,69.64,69.65,5800.0,51.6968,51.7414,51.6894,51.6968,5800.0
2013-09-30 15:40:00,69.65,69.65,69.61,69.65,6400.0,51.6968,51.6968,51.6671,51.6968,6400.0
2013-09-30 15:45:00,69.65,69.74,69.64,69.66,20100.0,51.6968,51.7636,51.6894,51.7042,20100.0
2013-09-30 15:50:00,69.65,69.7,69.63,69.67,17200.0,51.6968,51.7339,51.682,51.7117,17200.0
2013-09-30 15:55:00,69.67,69.79,69.65,69.79,19100.0,51.7117,51.8007,51.6968,51.8007,19100.0
2013-10-01 09:30:00,69.76,70.0,69.76,69.93,10200.0,51.7785,51.9566,51.7785,51.9047,10200.0
2013-10-01 09:35:00,69.97,70.06,69.94,69.99,4000.0,51.9343,52.0011,51.9121,51.9492,4000.0
2013-10-01 09:40:00,70.0,70.02,69.98,69.98,1900.0,51.9566,51.9715,51.9418,51.9418,1900.0
2013-10-01 09:45:00,69.95,70.01,69.95,69.98,1200.0,51.9195,51.964,51.9195,51.9418,1200.0
2013-10-01 09:50:00,69.96,69.96,69.96,69.96,800.0,51.9269,51.9269,51.9269,51.9269,800.0
2013-10-01 09:55:00,69.89,69.89,69.86,69.89,4100.0,51.875,51.875,51.8527,51.875,4100.0
2013-10-01 10:00:00,69.91,69.98,69.88,69.98,2300.0,51.8898,51.9418,51.8675,51.9418,2300.0
2013-10-01 10:05:00,70.0,70.0,69.99,69.99,700.0,51.9566,51.9566,51.9492,51.9492,700.0
2013-10-01 10:10:00,70.0,70.0,69.92,69.92,2000.0,51.9566,51.9566,51.8972,51.8972,2000.0
2013-10-01 10:15:00,69.92,69.97,69.92,69.96,4300.0,51.8972,51.9343,51.8972,51.9269,4300.0
2013-10-01 10:20:00,70.02,70.08,70.02,70.06,4400.0,51.9715,52.016,51.9715,52.0011,4400.0
2013-10-01 10:25:00,70.11,70.11,70.07,70.07,3200.0,52.0383,52.0383,52.0086,52.0086,3200.0
2013-10-01 10:30:00,70.09,70.17,70.07,70.14,4200.0,52.0234,52.0828,52.0086,52.0605,4200.0
2013-10-01 10:35:00,70.17,70.17,70.14,70.16,500.0,52.0828,52.0828,52.0605,52.0754,500.0
2013-10-01 10:40:00,70.16,70.17,70.15,70.17,1500.0,52.0754,52.0828,52.0679,52.0828,1500.0
2013-10-01 10:45:00,70.16,70.17,70.15,70.15,3300.0,52.0754,52.0828,52.0679,52.0679,3300.0
2013-10-01 10:50:00,70.15,70.17,70.12,70.15,131900.0,52.0679,52.0828,52.0457,52.0679,131900.0
2013-10-01 10:55:00,70.17,70.22,70.16,70.21,16000.0,52.0828,52.1199,52.0754,52.1125,16000.0
2013-10-01 11:00:00,70.2,70.2,70.16,70.17,1900.0,52.1051,52.1051,52.0754,52.0828,1900.0
2013-10-01 11:05:00,70.21,70.21,70.16,70.17,239500.0,52.1125,52.1125,52.0754,52.0828,239500.0
2013-10-01 11:10:00,70.17,70.2,70.15,70.16,10900.0,52.0828,52.1051,52.0679,52.0754,10900.0
2013-10-01 11:15:00,70.17,70.19,70.16,70.19,4200.0,52.0828,52.0976,52.0754,52.0976,4200.0
2013-10-01 11:20:00,70.18,70.2,70.18,70.18,3200.0,52.0902,52.1051,52.0902,52.0902,3200.0
2013-10-01 11:25:00,70.19,70.19,70.11,70.13,1800.0,52.0976,52.0976,52.0383,52.0531,1800.0
2013-10-01 11:30:00,70.13,70.15,70.13,70.15,1000.0,52.0531,52.0679,52.0531,52.0679,1000.0
2013-10-01 11:35:00,70.2,70.21,70.19,70.2,8700.0,52.1051,52.1125,52.0976,52.1051,8700.0
2013-10-01 11:40:00,70.22,70.27,70.22,70.24,10500.0,52.1199,52.157,52.1199,52.1347,10500.0
2013-10-01 11:45:00,70.24,70.25,70.2,70.24,17100.0,52.1347,52.1422,52.1051,52.1347,17100.0
2013-10-01 11:50:00,70.22,70.25,70.22,70.23,9500.0,52.1199,52.1422,52.1199,52.1273,9500.0
2013-10-01 11:55:00,70.23,70.25,70.21,70.22,4000.0,52.1273,52.1422,52.1125,52.1199,4000.0
2013-10-01 12:00:00,70.22,70.24,70.21,70.21,4500.0,52.1199,52.1347,52.1125,52.1125,4500.0
2013-10-01 12:05:00,70.23,70.23,70.23,70.23,1100.0,52.1273,52.1273,52.1273,52.1273,1100.0
2013-10-01 12:10:00,70.22,70.25,70.22,70.22,8300.0,52.1199,52.1422,52.1199,52.1199,8300.0
2013-10-01 12:15:00,70.21,70.22,70.21,70.22,300.0,52.1125,52.1199,52.1125,52.1199,300.0
2013-10-01 12:20:00,70.22,70.24,70.22,70.23,1000.0,52.1199,52.1347,52.1199,52.1273,1000.0
2013-10-01 12:25:00,70.21,70.3,70.21,70.29,7600.0,52.1125,52.1793,52.1125,52.1719,7600.0
2013-10-01 12:30:00,70.28,70.28,70.26,70.26,2900.0,52.1644,52.1644,52.1496,52.1496,2900.0
2013-10-01 12:35:00,70.26,70.26,70.2,70.2,2300.0,52.1496,52.1496,52.1051,52.1051,2300.0
2013-10-01 12:40:00,70.22,70.22,70.21,70.22,3700.0,52.1199,52.1199,52.1125,52.1199,3700.0
2013-10-01 12:45:00,70.2,70.23,70.2,70.21,2800.0,52.1051,52.1273,52.1051,52.1125,2800.0
2013-10-01 12:50:00,70.22,70.22,70.21,70.21,1400.0,52.1199,52.1199,52.1125,52.1125,1400.0
2013-10-01 12:55:00,70.2,70.22,70.2,70.21,800.0,52.1051,52.1199,52.1051,52.1125,800.0
2013-10-01 13:00:00,70.21,70.21,70.2,70.21,1500.0,52.1125,52.1125,52.1051,52.1125,1500.0
2013-10-01 13:05:00,70.2,70.2,70.2,70.2,600.0,52.1051,52.1051,52.1051,52.1051,600.0
2013-10-01 13:10:00,70.24,70.24,70.24,70.24,4700.0,52.1347,52.1347,52.1347,52.1347,4700.0
2013-10-01 13:15:00,70.23,70.26,70.22,70.26,6400.0,52.1273,52.1496,52.1199,52.1496,6400.0
2013-10-01 13:20:00,70.26,70.26,70.21,70.21,3600.0,52.1496,52.1496,52.1125,52.1125,3600.0
2013-10-01 13:25:00,70.21,70.21,70.2,70.21,3000.0,52.1125,52.1125,52.1051,52.1125,3000.0
2013-10-01 13:30:00,70.2,70.22,70.2,70.21,15200.0,52.1051,52.1199,52.1051,52.1125,15200.0
2013-10-01 13:35:00,70.17,70.17,70.17,70.17,800.0,52.0828,52.0828,52.0828,52.0828,800.0
2013-10-01 13:40:00,70.17,70.19,70.16,70.19,3500.0,52.0828,52.0976,52.0754,52.0976,3500.0
2013-10-01 13:45:00,70.18,70.19,70.16,70.16,6200.0,52.0902,52.0976,52.0754,52.0754,6200.0
2013-10-01 13:50:00,70.16,70.21,70.16,70.18,5900.0,52.0754,52.1125,52.0754,52.0902,5900.0
2013-10-01 13:55:00,70.17,70.19,70.17,70.18,2300.0,52.0828,52.0976,52.0828,52.0902,2300.0
2013-10-01 14:00:00,70.18,70.18,70.14,70.15,3700.0,52.0902,52.0902,52.0605,52.0679,3700.0
2013-10-01 14:05:00,70.12,70.14,70.12,70.13,8200.0,52.0457,52.0605,52.0457,52.0531,8200.0
2013-10-01 14:10:00,70.13,70.14,70.12,70.13,12100.0,52.0531,52.0605,52.0457,52.0531,12100.0
2013-10-01 14:15:00,70.14,70.14,70.1,70.1,15500.0,52.0605,52.0605,52.0308,52.0308,15500.0
2013-10-01 14:20:00,70.09,70.12,70.09,70.1,48000.0,52.0234,52.0457,52.0234,52.0308,48000.0
2013-10-01 14:25:00,70.09,70.09,70.01,70.05,33600.0,52.0234,52.0234,51.964,51.9937,33600.0
2013-10-01 14:30:00,70.06,70.06,70.04,70.06,2300.0,52.0011,52.0011,51.9863,52.0011,2300.0
2013-10-01 14:35:00,70.05,70.07,70.03,70.07,1300.0,51.9937,52.0086,51.9789,52.0086,1300.0
2013-10-01 14:40:00,70.08,70.08,70.07,70.07,8300.0,52.016,52.016,52.0086,52.0086,8300.0
2013-10-01 14:45:00,70.04,70.07,70.04,70.06,1200.0,51.9863,52.0086,51.9863,52.0011,1200.0
2013-10-01 14:50:00,70.06,70.1,70.05,70.08,3800.0,52.0011,52.0308,51.9937,52.016,3800.0
2013-10-01 14:55:00,70.08,70.12,70.07,70.1,3900.0,52.016,52.0457,52.0086,52.0308,3900.0
2013-10-01 15:00:00,70.05,70.09,70.05,70.09,800.0,51.9937,52.0234,51.9937,52.0234,800.0
2013-10-01 15:05:00,70.08,70.08,70.02,70.04,1800.0,52.016,52.016,51.9715,51.9863,1800.0
2013-10-01 15:10:00,70.03,70.08,70.03,70.04,9200.0,51.9789,52.016,51.9789,51.9863,9200.0
2013-10-01 15:15:00,70.04,70.07,70.02,70.07,3400.0,51.9863,52.0086,51.9715,52.0086,3400.0
2013-10-01 15:20:00,70.05,70.05,70.0,70.02,9500.0,51.9937,51.9937,51.9566,51.9715,9500.0
2013-10-01 15:25:00,70.02,70.04,70.02,70.04,4700.0,51.9715,51.9863,51.9715,51.9863,4700.0
2013-10-01 15:30:00,70.04,70.09,70.04,70.07,15100.0,51.9863,52.0234,51.9863,52.0086,15100.0
2013-10-01 15:35:00,70.07,70.11,70.07,70.09,4000.0,52.0086,52.0383,52.0086,52.0234,4000.0
2013-10-01 15:40:00,70.08,70.08,70.07,70.07,1500.0,52.016,52.016,52.0086,52.0086,1500.0
2013-10-01 15:45:00,70.06,70.08,70.02,70.08,16900.0,52.0011,52.016,51.9715,52.016,16900.0
2013-10-01 15:50:00,70.08,70.1,70.06,70.08,21400.0,52.016,52.0308,52.0011,52.016,21400.0
2013-10-01 15:55:00,70.08,70.24,70.07,70.24,7400.0,52.016,52.1347,52.0086,52.1347,7400.0
2013-10-02 09:30:00,69.86,69.9,69.8,69.8,10200.0,51.8527,51.8824,51.8082,51.8082,10200.0
2013-10-02 09:35:00,69.88,69.91,69.84,69.85,3900.0,51.8675,51.8898,51.8379,51.8453,3900.0
2013-10-02 09:40:00,69.86,69.86,69.76,69.81,4300.0,51.8527,51.8527,51.7785,51.8156,4300.0
2013-10-02 09:45:00,69.84,69.84,69.79,69.79,6700.0,51.8379,51.8379,51.8007,51.8007,6700.0
2013-10-02 09:50:00,69.77,69.87,69.77,69.85,3300.0,51.7859,51.8601,51.7859,51.8453,3300.0
2013-10-02 09:55:00,69.86,69.86,69.8,69.8,3100.0,51.8527,51.8527,51.8082,51.8082,3100.0
2013-10-02 10:00:00,69.83,69.83,69.78,69.8,2400.0,51.8304,51.8304,51.7933,51.8082,2400.0
2013-10-02 10:05:00,69.8,69.8,69.67,69.67,3700.0,51.8082,51.8082,51.7117,51.7117,3700.0
2013-10-02 10:10:00,69.68,69.7,69.65,69.69,8200.0,51.7191,51.7339,51.6968,51.7265,8200.0
2013-10-02 10:15:00,69.66,69.74,69.63,69.74,7300.0,51.7042,51.7636,51.682,51.7636,7300.0
2013-10-02 10:20:00,69.72,69.73,69.66,69.71,2500.0,51.7488,51.7562,51.7042,51.7414,2500.0
2013-10-02 10:25:00,69.72,69.73,69.71,69.71,3500.0,51.7488,51.7562,51.7414,51.7414,3500.0
2013-10-02 10:30:00,69.66,69.69,69.66,69.68,2300.0,51.7042,51.7265,51.7042,51.7191,2300.0
2013-10-02 10:35:00,69.67,69.75,69.67,69.74,19900.0,51.7117,51.7711,51.7117,51.7636,19900.0
2013-10-02 10:40:00,69.72,69.73,69.71,69.71,3200.0,51.7488,51.7562,51.7414,51.7414,3200.0
2013-10-02 10:45:00,69.73,69.74,69.7,69.71,1900.0,51.7562,51.7636,51.7339,51.7414,1900.0
2013-10-02 10:50:00,69.73,69.74,69.71,69.74,2900.0,51.7562,51.7636,51.7414,51.7636,2900.0
2013-10-02 10:55:00,69.76,69.8,69.76,69.8,1200.0,51.7785,51.8082,51.7785,51.8082,1200.0
2013-10-02 11:00:00,69.82,69.82,69.79,69.81,1900.0,51.823,51.823,51.8007,51.8156,1900.0
2013-10-02 11:05:00,69.82,69.83,69.81,69.82,5000.0,51.823,51.8304,51.8156,51.823,5000.0
2013-10-02 11:10:00,69.83,69.87,69.82,69.85,2300.0,51.8304,51.8601,51.823,51.8453,2300.0
2013-10-02 11:15:00,69.86,69.96,69.86,69.96,1900.0,51.8527,51.9269,51.8527,51.9269,1900.0
2013-10-02 11:20:00,69.94,69.94,69.91,69.91,1900.0,51.9121,51.9121,51.8898,51.8898,1900.0
2013-10-02 11:25:00,69.91,69.94,69.91,69.92,900.0,51.8898,51.9121,51.8898,51.8972,900.0
2013-10-02 11:30:00,69.93,69.98,69.93,69.95,3100.0,51.9047,51.9418,51.9047,51.9195,3100.0
2013-10-02 11:35:00,69.94,69.94,69.91,69.91,3900.0,51.9121,51.9121,51.8898,51.8898,3900.0
2013-10-02 11:40:00,69.92,69.92,69.89,69.9,1500.0,51.8972,51.8972,51.875,51.8824,1500.0
2013-10-02 11:45:00,69.91,69.97,69.91,69.97,2200.0,51.8898,51.9343,51.8898,51.9343,2200.0
2013-10-02 11:50:00,69.99,69.99,69.99,69.99,300.0,51.9492,51.9492,51.9492,51.9492,300.0
2013-10-02 11:55:00,69.99,70.0,69.98,70.0,2500.0,51.9492,51.9566,51.9418,51.9566,2500.0
2013-10-02 12:00:00,70.0,70.05,69.98,70.03,2700.0,51.9566,51.9937,51.9418,51.9789,2700.0
2013-10-02 12:05:00,70.03,70.07,70.03,70.07,1200.0,51.9789,52.0086,51.9789,52.0086,1200.0
2013-10-02 12:10:00,70.06,70.06,70.04,70.05,1200.0,52.0011,52.0011,51.9863,51.9937,1200.0
2013-10-02 12:15:00,70.05,70.09,70.05,70.07,3600.0,51.9937,52.0234,51.9937,52.0086,3600.0
2013-10-02 12:20:00,70.08,70.08,70.05,70.05,700.0,52.016,52.016,51.9937,51.9937,700.0
2013-10-02 12:25:00,70.04,70.04,70.01,70.03,500.0,51.9863,51.9863,51.964,51.9789,500.0
2013-10-02 12:30:00,70.03,70.06,70.03,70.05,400.0,51.9789,52.0011,51.9789,51.9937,400.0
2013-10-02 12:35:00,70.07,70.09,70.07,70.09,900.0,52.0086,52.0234,52.0086,52.0234,900.0
2013-10-02 12:40:00,70.08,70.1,70.07,70.1,900.0,52.016,52.0308,52.0086,52.0308,900.0
2013-10-02 12:45:00,70.13,70.13,70.07,70.11,900.0,52.0531,52.0531,52.0086,52.0383,900.0
2013-10-02 12:50:00,70.1,70.11,70.08,70.1,26600.0,52.0308,52.0383,52.016,52.0308,26600.0
2013-10-02 12:55:00,70.1,70.1,70.1,70.1,1600.0,52.0308,52.0308,52.0308,52.0308,1600.0
2013-10-02 13:00:00,70.11,70.12,70.11,70.12,800.0,52.0383,52.0457,52.0383,52.0457,800.0
2013-10-02 13:05:00,70.11,70.13,70.11,70.12,1100.0,52.0383,52.0531,52.0383,52.0457,1100.0
2013-10-02 13:10:00,70.13,70.13,70.09,70.09,1300.0,52.0531,52.0531,52.0234,52.0234,1300.0
2013-10-02 13:15:00,70.09,70.1,70.09,70.09,2200.0,52.0234,52.0308,52.0234,52.0234,2200.0
2013-10-02 13:20:00,70.07,70.14,70.07,70.14,15100.0,52.0086,52.0605,52.0086,52.0605,15100.0
2013-10-02 13:25:00,70.15,70.2,70.14,70.18,9100.0,52.0679,52.1051,52.0605,52.0902,9100.0
2013-10-02 13:30:00,70.19,70.19,70.16,70.17,4600.0,52.0976,52.0976,52.0754,52.0828,4600.0
2013-10-02 13:35:00,70.16,70.22,70.15,70.2,7700.0,52.0754,52.1199,52.0679,52.1051,7700.0
2013-10-02 13:40:00,70.19,70.19,70.15,70.15,8400.0,52.0976,52.0976,52.0679,52.0679,8400.0
2013-10-02 13:45:00,70.15,70.19,70.15,70.17,4500.0,52.0679,52.0976,52.0679,52.0828,4500.0
2013-10-02 13:50:00,70.18,70.18,70.17,70.17,2300.0,52.0902,52.0902,52.0828,52.0828,2300.0
2013-10-02 13:55:00,70.18,70.18,70.13,70.15,10400.0,52.0902,52.0902,52.0531,52.0679,10400.0
2013-10-02 14:00:00,70.13,70.13,70.08,70.11,4200.0,52.0531,52.0531,52.016,52.0383,4200.0
2013-10-02 14:05:00,70.13,70.13,70.09,70.09,2200.0,52.0531,52.0531,52.0234,52.0234,2200.0
2013-10-02 14:10:00,70.12,70.12,70.06,70.07,10000.0,52.0457,52.0457,52.0011,52.0086,10000.0
2013-10-02 14:15:00,70.07,70.08,70.06,70.08,6800.0,52.0086,52.016,52.0011,52.016,6800.0
2013-10-02 14:20:00,70.09,70.1,70.09,70.09,8800.0,52.0234,52.0308,52.0234,52.0234,8800.0
2013-10-02 14:25:00,70.11,70.13,70.11,70.12,7700.0,52.0383,52.0531,52.0383,52.0457,7700.0
2013-10-02 14:30:00,70.11,70.14,70.11,70.13,3400.0,52.0383,52.0605,52.0383,52.0531,3400.0
2013-10-02 14:35:00,70.14,70.14,70.07,70.07,3500.0,52.0605,52.0605,52.0086,52.0086,3500.0
2013-10-02 14:40:00,70.06,70.07,70.03,70.03,6500.0,52.0011,52.0086,51.9789,51.9789,6500.0
2013-10-02 14:45:00,70.05,70.07,70.05,70.07,1100.0,51.9937,52.0086,51.9937,52.0086,1100.0
2013-10-02 14:50:00,70.07,70.08,70.07,70.08,2800.0,52.0086,52.016,52.0086,52.016,2800.0
2013-10-02 14:55:00,70.03,70.05,70.02,70.05,7100.0,51.9789,51.9937,51.9715,51.9937,7100.0
2013-10-02 15:00:00,70.04,70.05,70.03,70.03,1000.0,51.9863,51.9937,51.9789,51.9789,1000.0
2013-10-02 15:05:00,70.04,70.05,70.03,70.05,7400.0,51.9863,51.9937,51.9789,51.9937,7400.0
2013-10-02 15:10:00,70.05,70.08,70.05,70.08,1600.0,51.9937,52.016,51.9937,52.016,1600.0
2013-10-02 15:15:00,70.07,70.09,70.06,70.09,1100.0,52.0086,52.0234,52.0011,52.0234,1100.0
2013-10-02 15:20:00,70.08,70.08,70.03,70.04,23800.0,52.016,52.016,51.9789,51.9863,23800.0
2013-10-02 15:25:00,70.05,70.05,70.03,70.04,800.0,51.9937,51.9937,51.9789,51.9863,800.0
2013-10-02 15:30:00,70.07,70.15,70.06,70.15,5100.0,52.0086,52.0679,52.0011,52.0679,5100.0
2013-10-02 15:35:00,70.14,70.14,70.1,70.1,1500.0,52.0605,52.0605,52.0308,52.0308,1500.0
2013-10-02 15:40:00,70.1,70.14,70.09,70.12,2300.0,52.0308,52.0605,52.0234,52.0457,2300.0
2013-10-02 15:45:00,70.11,70.11,70.03,70.05,4800.0,52.0383,52.0383,51.9789,51.9937,4800.0
2013-10-02 15:50:00,70.05,70.1,70.05,70.08,6100.0,51.9937,52.0308,51.9937,52.016,6100.0
2013-10-02 15:55:00,70.08,70.19,70.08,70.19,5100.0,52.016,52.0976,52.016,52.0976,5100.0
2013-10-03 09:30:00,70.09,70.09,69.96,70.01,7900.0,52.0234,52.0234,51.9269,51.964,7900.0
2013-10-03 09:35:00,70.02,70.03,69.96,69.96,3300.0,51.9715,51.9789,51.9269,51.9269,3300.0
2013-10-03 09:40:00,69.92,69.93,69.9,69.9,4400.0,51.8972,51.9047,51.8824,51.8824,4400.0
2013-10-03 09:45:00,69.91,69.91,69.85,69.85,1400.0,51.8898,51.8898,51.8453,51.8453,1400.0
2013-10-03 09:50:00,69.83,69.83,69.81,69.83,1300.0,51.8304,51.8304,51.8156,51.8304,1300.0
2013-10-03 09:55:00,69.82,69.86,69.82,69.85,3800.0,51.823,51.8527,51.823,51.8453,3800.0
2013-10-03 10:00:00,69.82,69.84,69.7,69.7,3100.0,51.823,51.8379,51.7339,51.7339,3100.0
2013-10-03 10:05:00,69.67,69.7,69.65,69.69,4900.0,51.7117,51.7339,51.6968,51.7265,4900.0
2013-10-03 10:10:00,69.69,69.75,69.67,69.73,9500.0,51.7265,51.7711,51.7117,51.7562,9500.0
2013-10-03 10:15:00,69.74,69.77,69.73,69.73,2300.0,51.7636,51.7859,51.7562,51.7562,2300.0
2013-10-03 10:20:00,69.74,69.74,69.6,69.62,2700.0,51.7636,51.7636,51.6597,51.6746,2700.0
2013-10-03 10:25:00,69.62,69.66,69.62,69.66,14700.0,51.6746,51.7042,51.6746,51.7042,14700.0
2013-10-03 10:30:00,69.68,69.68,69.6,69.6,4100.0,51.7191,51.7191,51.6597,51.6597,4100.0
2013-10-03 10:35:00,69.64,69.67,69.64,69.66,1800.0,51.6894,51.7117,51.6894,51.7042,1800.0
2013-10-03 10:40:00,69.65,69.66,69.61,69.62,4100.0,51.6968,51.7042,51.6671,51.6746,4100.0
2013-10-03 10:45:00,69.6,69.61,69.57,69.59,2200.0,51.6597,51.6671,51.6374,51.6523,2200.0
2013-10-03 10:50:00,69.59,69.63,69.57,69.6,3500.0,51.6523,51.682,51.6374,51.6597,3500.0
2013-10-03 10:55:00,69.63,69.68,69.63,69.68,3100.0,51.682,51.7191,51.682,51.7191,3100.0
2013-10-03 11:00:00,69.64,69.65,69.62,69.62,5800.0,51.6894,51.6968,51.6746,51.6746,5800.0
2013-10-03 11:05:00,69.62,69.69,69.62,69.69,4100.0,51.6746,51.7265,51.6746,51.7265,4100.0
2013-10-03 11:10:00,69.68,69.68,69.62,69.62,2500.0,51.7191,51.7191,51.6746,51.6746,2500.0
2013-10-03 11:15:00,69.6,69.63,69.59,69.59,1800.0,51.6597,51.682,51.6523,51.6523,1800.0
2013-10-03 11:20:00,69.6,69.64,69.6,69.64,2100.0,51.6597,51.6894,51.6597,51.6894,2100.0
2013-10-03 11:25:00,69.61,69.62,69.58,69.59,2700.0,51.6671,51.6746,51.6449,51.6523,2700.0
2013-10-03 11:30:00,69.51,69.59,69.51,69.58,2200.0,51.5929,51.6523,51.5929,51.6449,2200.0
2013-10-03 11:35:00,69.56,69.56,69.5,69.53,3700.0,51.63,51.63,51.5855,51.6078,3700.0
2013-10-03 11:40:00,69.48,69.48,69.47,69.47,400.0,51.5706,51.5706,51.5632,51.5632,400.0
2013-10-03 11:45:00,69.46,69.46,69.4,69.41,4000.0,51.5558,51.5558,51.5113,51.5187,4000.0
2013-10-03 11:50:00,69.43,69.45,69.43,69.44,2400.0,51.5335,51.5484,51.5335,51.541,2400.0
2013-10-03 11:55:00,69.41,69.41,69.35,69.35,2200.0,51.5187,51.5187,51.4742,51.4742,2200.0
2013-10-03 12:00:00,69.36,69.37,69.34,69.34,1300.0,51.4816,51.489,51.4667,51.4667,1300.0
2013-10-03 12:05:00,69.36,69.41,69.36,69.4,2800.0,51.4816,51.5187,51.4816,51.5113,2800.0
2013-10-03 12:10:00,69.42,69.44,69.41,69.43,20000.0,51.5261,51.541,51.5187,51.5335,20000.0
2013-10-03 12:15:00,69.41,69.43,69.39,69.4,1500.0,51.5187,51.5335,51.5038,51.5113,1500.0
2013-10-03 12:20:00,69.41,69.41,69.33,69.34,3700.0,51.5187,51.5187,51.4593,51.4667,3700.0
2013-10-03 12:25:00,69.33,69.42,69.33,69.42,1200.0,51.4593,51.5261,51.4593,51.5261,1200.0
2013-10-03 12:30:00,69.46,69.47,69.45,69.47,1000.0,51.5558,51.5632,51.5484,51.5632,1000.0
2013-10-03 12:35:00,69.45,69.47,69.43,69.47,1700.0,51.5484,51.5632,51.5335,51.5632,1700.0
2013-10-03 12:40:00,69.45,69.46,69.43,69.43,700.0,51.5484,51.5558,51.5335,51.5335,700.0
2013-10-03 12:45:00,69.46,69.59,69.46,69.59,2200.0,51.5558,51.6523,51.5558,51.6523,2200.0
2013-10-03 12:50:00,69.58,69.62,69.56,69.56,1200.0,51.6449,51.6746,51.63,51.63,1200.0
2013-10-03 12:55:00,69.6,69.62,69.6,69.62,800.0,51.6597,51.6746,51.6597,51.6746,800.0
2013-10-03 13:00:00,69.63,69.63,69.58,69.61,1200.0,51.682,51.682,51.6449,51.6671,1200.0
2013-10-03 13:05:00,69.63,69.69,69.63,69.67,1900.0,51.682,51.7265,51.682,51.7117,1900.0
2013-10-03 13:10:00,69.67,69.67,69.64,69.67,700.0,51.7117,51.7117,51.6894,51.7117,700.0
2013-10-03 13:15:00,69.63,69.64,69.63,69.64,1000.0,51.682,51.6894,51.682,51.6894,1000.0
2013-10-03 13:20:00,69.65,69.72,69.64,69.71,15500.0,51.6968,51.7488,51.6894,51.7414,15500.0
2013-10-03 13:25:00,69.72,69.8,69.72,69.8,4700.0,51.7488,51.8082,51.7488,51.8082,4700.0
2013-10-03 13:30:00,69.82,69.83,69.81,69.82,1600.0,51.823,51.8304,51.8156,51.823,1600.0
2013-10-03 13:35:00,69.81,69.83,69.78,69.78,3300.0,51.8156,51.8304,51.7933,51.7933,3300.0
2013-10-03 13:40:00,69.79,69.87,69.79,69.84,3000.0,51.8007,51.8601,51.8007,51.8379,3000.0
2013-10-03 13:45:00,69.86,69.88,69.82,69.82,1400.0,51.8527,51.8675,51.823,51.823,1400.0
2013-10-03 13:50:00,69.83,69.83,69.76,69.76,1300.0,51.8304,51.8304,51.7785,51.7785,1300.0
2013-10-03 13:55:00,69.76,69.86,69.75,69.86,3600.0,51.7785,51.8527,51.7711,51.8527,3600.0
2013-10-03 14:00:00,69.83,69.83,69.81,69.82,3000.0,51.8304,51.8304,51.8156,51.823,3000.0
2013-10-03 14:05:00,69.81,69.81,69.75,69.75,4900.0,51.8156,51.8156,51.7711,51.7711,4900.0
2013-10-03 14:10:00,69.76,69.81,69.76,69.81,3100.0,51.7785,51.8156,51.7785,51.8156,3100.0
2013-10-03 14:15:00,69.82,69.83,69.76,69.77,12400.0,51.823,51.8304,51.7785,51.7859,12400.0
2013-10-03 14:20:00,69.76,69.77,69.56,69.56,12600.0,51.7785,51.7859,51.63,51.63,12600.0
2013-10-03 14:25:00,69.58,69.76,69.58,69.76,7600.0,51.6449,51.7785,51.6449,51.7785,7600.0
2013-10-03 14:30:00,69.78,69.78,69.66,69.67,7300.0,51.7933,51.7933,51.7042,51.7117,7300.0
2013-10-03 14:35:00,69.68,69.76,69.68,69.73,12200.0,51.7191,51.7785,51.7191,51.7562,12200.0
2013-10-03 14:40:00,69.74,69.8,69.74,69.77,4100.0,51.7636,51.8082,51.7636,51.7859,4100.0
2013-10-03 14:45:00,69.78,69.79,69.75,69.76,5200.0,51.7933,51.8007,51.7711,51.7785,5200.0
2013-10-03 14:50:00,69.79,69.83,69.77,69.81,9400.0,51.8007,51.8304,51.7859,51.8156,9400.0
2013-10-03 14:55:00,69.81,69.82,69.77,69.79,2700.0,51.8156,51.823,51.7859,51.8007,2700.0
2013-10-03 15:00:00,69.75,69.77,69.72,69.77,8000.0,51.7711,51.7859,51.7488,51.7859,8000.0
2013-10-03 15:05:00,69.78,69.78,69.74,69.74,5700.0,51.7933,51.7933,51.7636,51.7636,5700.0
2013-10-03 15:10:00,69.74,69.76,69.72,69.74,10200.0,51.7636,51.7785,51.7488,51.7636,10200.0
2013-10-03 15:15:00,69.73,69.77,69.72,69.75,4000.0,51.7562,51.7859,51.7488,51.7711,4000.0
2013-10-03 15:20:00,69.75,69.78,69.71,69.74,8200.0,51.7711,51.7933,51.7414,51.7636,8200.0
2013-10-03 15:25:00,69.74,69.83,69.73,69.83,2100.0,51.7636,51.8304,51.7562,51.8304,2100.0
2013-10-03 15:30:00,69.8,69.8,69.77,69.77,8900.0,51.8082,51.8082,51.7859,51.7859,8900.0
2013-10-03 15:35:00,69.76,69.82,69.75,69.81,7900.0,51.7785,51.823,51.7711,51.8156,7900.0
2013-10-03 15:40:00,69.81,69.82,69.76,69.81,23300.0,51.8156,51.823,51.7785,51.8156,23300.0
2013-10-03 15:45:00,69.82,69.83,69.75,69.75,12700.0,51.823,51.8304,51.7711,51.7711,12700.0
2013-10-03 15:50:00,69.75,69.77,69.73,69.77,3900.0,51.7711,51.7859,51.7562,51.7859,3900.0
2013-10-03 15:55:00,69.74,69.75,69.62,69.66,7500.0,51.7636,51.7711,51.6746,51.7042,7500.0
2013-10-04 09:30:00,69.79,69.79,69.61,69.65,13900.0,51.8007,51.8007,51.6671,51.6968,13900.0
2013-10-04 09:35:00,69.65,69.68,69.65,69.68,900.0,51.6968,51.7191,51.6968,51.7191,900.0
2013-10-04 09:40:00,69.63,69.66,69.63,69.66,1500.0,51.682,51.7042,51.682,51.7042,1500.0
2013-10-04 09:45:00,69.66,69.71,69.65,69.71,1300.0,51.7042,51.7414,51.6968,51.7414,1300.0
2013-10-04 09:50:00,69.77,69.83,69.77,69.83,1400.0,51.7859,51.8304,51.7859,51.8304,1400.0
2013-10-04 09:55:00,69.86,69.86,69.84,69.84,800.0,51.8527,51.8527,51.8379,51.8379,800.0
2013-10-04 10:00:00,69.85,69.85,69.82,69.82,600.0,51.8453,51.8453,51.823,51.823,600.0
2013-10-04 10:05:00,69.82,69.86,69.8,69.8,5700.0,51.823,51.8527,51.8082,51.8082,5700.0
2013-10-04 10:10:00,69.82,69.89,69.82,69.88,1100.0,51.823,51.875,51.823,51.8675,1100.0
2013-10-04 10:15:00,69.88,69.88,69.88,69.88,300.0,51.8675,51.8675,51.8675,51.8675,300.0
2013-10-04 10:20:00,69.89,69.9,69.84,69.84,3000.0,51.875,51.8824,51.8379,51.8379,3000.0
2013-10-04 10:25:00,69.87,69.9,69.84,69.87,2200.0,51.8601,51.8824,51.8379,51.8601,2200.0
2013-10-04 10:30:00,69.9,69.91,69.9,69.9,1000.0,51.8824,51.8898,51.8824,51.8824,1000.0
2013-10-04 10:35:00,69.91,70.0,69.91,69.94,4400.0,51.8898,51.9566,51.8898,51.9121,4400.0
2013-10-04 10:40:00,69.95,69.95,69.95,69.95,100.0,51.9195,51.9195,51.9195,51.9195,100.0
2013-10-04 10:45:00,69.93,69.93,69.9,69.9,3300.0,51.9047,51.9047,51.8824,51.8824,3300.0
2013-10-04 10:50:00,69.9,69.9,69.87,69.87,1400.0,51.8824,51.8824,51.8601,51.8601,1400.0
2013-10-04 10:55:00,69.86,69.86,69.84,69.84,800.0,51.8527,51.8527,51.8379,51.8379,800.0
2013-10-04 11:00:00,69.85,69.85,69.85,69.85,600.0,51.8453,51.8453,51.8453,51.8453,600.0
2013-10-04 11:05:00,69.86,69.86,69.73,69.73,1400.0,51.8527,51.8527,51.7562,51.7562,1400.0
2013-10-04 11:10:00,69.75,69.81,69.75,69.8,3800.0,51.7711,51.8156,51.7711,51.8082,3800.0
2013-10-04 11:15:00,69.78,69.81,69.76,69.8,2000.0,51.7933,51.8156,51.7785,51.8082,2000.0
2013-10-04 11:20:00,69.85,69.85,69.8,69.83,1000.0,51.8453,51.8453,51.8082,51.8304,1000.0
2013-10-04 11:25:00,69.86,69.86,69.8,69.8,1200.0,51.8527,51.8527,51.8082,51.8082,1200.0
2013-10-04 11:30:00,69.83,69.86,69.82,69.85,5400.0,51.8304,51.8527,51.823,51.8453,5400.0
2013-10-04 11:35:00,69.83,69.85,69.8,69.85,7600.0,51.8304,51.8453,51.8082,51.8453,7600.0
2013-10-04 11:40:00,69.83,69.85,69.82,69.82,3200.0,51.8304,51.8453,51.823,51.823,3200.0
2013-10-04 11:45:00,69.83,69.91,69.83,69.91,300.0,51.8304,51.8898,51.8304,51.8898,300.0
2013-10-04 11:50:00,69.93,69.94,69.91,69.91,17800.0,51.9047,51.9121,51.8898,51.8898,17800.0
2013-10-04 11:55:00,69.91,69.92,69.9,69.92,2100.0,51.8898,51.8972,51.8824,51.8972,2100.0
2013-10-04 12:00:00,69.92,69.95,69.91,69.91,3000.0,51.8972,51.9195,51.8898,51.8898,3000.0
2013-10-04 12:05:00,69.92,69.94,69.91,69.94,500.0,51.8972,51.9121,51.8898,51.9121,500.0
2013-10-04 12:10:00,69.92,69.95,69.91,69.94,1800.0,51.8972,51.9195,51.8898,51.9121,1800.0
2013-10-04 12:15:00,69.94,69.99,69.94,69.99,4300.0,51.9121,51.9492,51.9121,51.9492,4300.0
2013-10-04 12:20:00,70.0,70.05,70.0,70.01,3700.0,51.9566,51.9937,51.9566,51.964,3700.0
2013-10-04 12:25:00,70.03,70.1,70.02,70.08,11800.0,51.9789,52.0308,51.9715,52.016,11800.0
2013-10-04 12:30:00,70.08,70.09,70.07,70.08,2800.0,52.016,52.0234,52.0086,52.016,2800.0
2013-10-04 12:35:00,70.09,70.09,70.09,70.09,500.0,52.0234,52.0234,52.0234,52.0234,500.0
2013-10-04 12:40:00,70.07,70.11,70.05,70.08,2600.0,52.0086,52.0383,51.9937,52.016,2600.0
2013-10-04 12:45:00,70.08,70.08,70.08,70.08,200.0,52.016,52.016,52.016,52.016,200.0
2013-10-04 12:50:00,70.06,70.06,70.04,70.04,1700.0,52.0011,52.0011,51.9863,51.9863,1700.0
2013-10-04 12:55:00,70.07,70.07,70.06,70.06,200.0,52.0086,52.0086,52.0011,52.0011,200.0
2013-10-04 13:00:00,70.08,70.08,70.06,70.06,200.0,52.016,52.016,52.0011,52.0011,200.0
2013-10-04 13:05:00,70.06,70.08,70.06,70.08,800.0,52.0011,52.016,52.0011,52.016,800.0
2013-10-04 13:10:00,70.08,70.08,70.05,70.05,1200.0,52.016,52.016,51.9937,51.9937,1200.0
2013-10-04 13:15:00,70.06,70.06,70.06,70.06,700.0,52.0011,52.0011,52.0011,52.0011,700.0
2013-10-04 13:20:00,70.03,70.04,70.02,70.02,900.0,51.9789,51.9863,51.9715,51.9715,900.0
2013-10-04 13:25:00,70.03,70.04,70.03,70.04,1000.0,51.9789,51.9863,51.9789,51.9863,1000.0
2013-10-04 13:30:00,70.05,70.06,70.04,70.06,7700.0,51.9937,52.0011,51.9863,52.0011,7700.0
2013-10-04 13:35:00,70.07,70.09,70.07,70.08,5800.0,52.0086,52.0234,52.0086,52.016,5800.0
2013-10-04 13:40:00,70.07,70.07,70.07,70.07,500.0,52.0086,52.0086,52.0086,52.0086,500.0
2013-10-04 13:45:00,70.06,70.06,70.01,70.03,4500.0,52.0011,52.0011,51.964,51.9789,4500.0
2013-10-04 13:50:00,70.06,70.06,70.06,70.06,100.0,52.0011,52.0011,52.0011,52.0011,100.0
2013-10-04 13:55:00,70.04,70.04,70.01,70.01,1300.0,51.9863,51.9863,51.964,51.964,1300.0
2013-10-04 14:00:00,70.03,70.04,70.03,70.04,2100.0,51.9789,51.9863,51.9789,51.9863,2100.0
2013-10-04 14:05:00,70.05,70.06,70.04,70.04,5700.0,51.9937,52.0011,51.9863,51.9863,5700.0
2013-10-04 14:10:00,70.05,70.11,70.05,70.1,1900.0,51.9937,52.0383,51.9937,52.0308,1900.0
2013-10-04 14:15:00,70.1,70.11,70.09,70.11,4800.0,52.0308,52.0383,52.0234,52.0383,4800.0
2013-10-04 14:20:00,70.1,70.1,70.05,70.08,2300.0,52.0308,52.0308,51.9937,52.016,2300.0
2013-10-04 14:25:00,70.08,70.11,70.08,70.11,1500.0,52.016,52.0383,52.016,52.0383,1500.0
2013-10-04 14:30:00,70.11,70.13,70.09,70.1,6400.0,52.0383,52.0531,52.0234,52.0308,6400.0
2013-10-04 14:35:00,70.09,70.11,70.09,70.11,3600.0,52.0234,52.0383,52.0234,52.0383,3600.0
2013-10-04 14:40:00,70.11,70.12,70.09,70.09,4500.0,52.0383,52.0457,52.0234,52.0234,4500.0
2013-10-04 14:45:00,70.09,70.1,70.09,70.1,300.0,52.0234,52.0308,52.0234,52.0308,300.0
2013-10-04 14:50:00,70.13,70.18,70.13,70.17,1100.0,52.0531,52.0902,52.0531,52.0828,1100.0
2013-10-04 14:55:00,70.16,70.17,70.15,70.16,3300.0,52.0754,52.0828,52.0679,52.0754,3300.0
2013-10-04 15:00:00,70.16,70.17,70.15,70.15,2400.0,52.0754,52.0828,52.0679,52.0679,2400.0
2013-10-04 15:05:00,70.15,70.18,70.14,70.16,8900.0,52.0679,52.0902,52.0605,52.0754,8900.0
2013-10-04 15:10:00,70.16,70.19,70.16,70.19,200.0,52.0754,52.0976,52.0754,52.0976,200.0
2013-10-04 15:15:00,70.18,70.18,70.13,70.13,1000.0,52.0902,52.0902,52.0531,52.0531,1000.0
2013-10-04 15:20:00,70.15,70.16,70.11,70.11,14500.0,52.0679,52.0754,52.0383,52.0383,14500.0
2013-10-04 15:25:00,70.11,70.12,70.11,70.12,400.0,52.0383,52.0457,52.0383,52.0457,400.0
2013-10-04 15:30:00,70.12,70.12,70.08,70.09,5500.0,52.0457,52.0457,52.016,52.0234,5500.0
2013-10-04 15:35:00,70.09,70.1,70.06,70.09,4900.0,52.0234,52.0308,52.0011,52.0234,4900.0
2013-10-04 15:40:00,70.08,70.08,70.04,70.04,11500.0,52.016,52.016,51.9863,51.9863,11500.0
2013-10-04 15:45:00,70.07,70.11,70.07,70.1,3300.0,52.0086,52.0383,52.0086,52.0308,3300.0
2013-10-04 15:50:00,70.1,70.11,70.07,70.08,3400.0,52.0308,52.0383,52.0086,52.016,3400.0
2013-10-04 15:55:00,70.07,70.16,70.05,70.15,11300.0,52.0086,52.0754,51.9937,52.0679,11300.0
2013-10-07 09:30:00,69.55,69.57,69.48,69.54,27300.0,51.6226,51.6374,51.5706,51.6152,27300.0
2013-10-07 09:35:00,69.55,69.55,69.49,69.51,2700.0,51.6226,51.6226,51.5781,51.5929,2700.0
2013-10-07 09:40:00,69.49,69.59,69.49,69.56,1300.0,51.5781,51.6523,51.5781,51.63,1300.0
2013-10-07 09:45:00,69.59,69.63,69.56,69.63,5000.0,51.6523,51.682,51.63,51.682,5000.0
2013-10-07 09:50:00,69.66,69.66,69.6,69.6,700.0,51.7042,51.7042,51.6597,51.6597,700.0
2013-10-07 09:55:00,69.61,69.64,69.58,69.62,800.0,51.6671,51.6894,51.6449,51.6746,800.0
2013-10-07 10:00:00,69.62,69.62,69.56,69.56,1400.0,51.6746,51.6746,51.63,51.63,1400.0
2013-10-07 10:05:00,69.61,69.75,69.61,69.75,2100.0,51.6671,51.7711,51.6671,51.7711,2100.0
2013-10-07 10:10:00,69.74,69.77,69.73,69.77,3100.0,51.7636,51.7859,51.7562,51.7859,3100.0
2013-10-07 10:15:00,69.77,69.77,69.73,69.73,3000.0,51.7859,51.7859,51.7562,51.7562,3000.0
2013-10-07 10:20:00,69.79,69.82,69.76,69.81,4200.0,51.8007,51.823,51.7785,51.8156,4200.0
2013-10-07 10:25:00,69.8,69.83,69.8,69.81,1000.0,51.8082,51.8304,51.8082,51.8156,1000.0
2013-10-07 10:30:00,69.81,69.84,69.81,69.82,1500.0,51.8156,51.8379,51.8156,51.823,1500.0
2013-10-07 10:35:00,69.79,69.8,69.77,69.78,1000.0,51.8007,51.8082,51.7859,51.7933,1000.0
2013-10-07 10:40:00,69.78,69.78,69.77,69.77,1600.0,51.7933,51.7933,51.7859,51.7859,1600.0
2013-10-07 10:45:00,69.79,69.82,69.79,69.81,3000.0,51.8007,51.823,51.8007,51.8156,3000.0
2013-10-07 10:50:00,69.82,69.82,69.82,69.82,100.0,51.823,51.823,51.823,51.823,100.0
2013-10-07 10:55:00,69.84,69.84,69.82,69.83,4100.0,51.8379,51.8379,51.823,51.8304,4100.0
2013-10-07 11:00:00,69.83,69.83,69.74,69.76,4400.0,51.8304,51.8304,51.7636,51.7785,4400.0
2013-10-07 11:05:00,69.75,69.76,69.75,69.76,3800.0,51.7711,51.7785,51.7711,51.7785,3800.0
2013-10-07 11:10:00,69.8,69.83,69.8,69.83,700.0,51.8082,51.8304,51.8082,51.8304,700.0
2013-10-07 11:15:00,69.77,69.79,69.74,69.74,3600.0,51.7859,51.8007,51.7636,51.7636,3600.0
2013-10-07 11:20:00,69.75,69.78,69.75,69.78,3600.0,51.7711,51.7933,51.7711,51.7933,3600.0
2013-10-07 11:25:00,69.79,69.79,69.78,69.78,500.0,51.8007,51.8007,51.7933,51.7933,500.0
2013-10-07 11:30:00,69.75,69.83,69.75,69.83,1100.0,51.7711,51.8304,51.7711,51.8304,1100.0
2013-10-07 11:35:00,69.84,69.86,69.84,69.84,3100.0,51.8379,51.8527,51.8379,51.8379,3100.0
2013-10-07 11:40:00,69.82,69.84,69.82,69.82,1000.0,51.823,51.8379,51.823,51.823,1000.0
2013-10-07 11:45:00,69.87,69.89,69.87,69.88,2600.0,51.8601,51.875,51.8601,51.8675,2600.0
2013-10-07 11:50:00,69.88,69.88,69.87,69.87,900.0,51.8675,51.8675,51.8601,51.8601,900.0
2013-10-07 11:55:00,69.86,69.89,69.86,69.87,2700.0,51.8527,51.875,51.8527,51.8601,2700.0
2013-10-07 12:00:00,69.85,69.85,69.82,69.84,2100.0,51.8453,51.8453,51.823,51.8379,2100.0
2013-10-07 12:05:00,69.85,69.86,69.84,69.84,3200.0,51.8453,51.8527,51.8379,51.8379,3200.0
2013-10-07 12:10:00,69.85,69.85,69.84,69.85,2600.0,51.8453,51.8453,51.8379,51.8453,2600.0
2013-10-07 12:15:00,69.86,69.86,69.84,69.85,6000.0,51.8527,51.8527,51.8379,51.8453,6000.0
2013-10-07 12:20:00,69.86,69.86,69.82,69.83,2800.0,51.8527,51.8527,51.823,51.8304,2800.0
2013-10-07 12:25:00,69.82,69.82,69.78,69.78,900.0,51.823,51.823,51.7933,51.7933,900.0
2013-10-07 12:30:00,69.71,69.72,69.71,69.72,900.0,51.7414,51.7488,51.7414,51.7488,900.0
2013-10-07 12:35:00,69.74,69.75,69.74,69.75,400.0,51.7636,51.7711,51.7636,51.7711,400.0
2013-10-07 12:40:00,69.74,69.76,69.74,69.76,900.0,51.7636,51.7785,51.7636,51.7785,900.0
2013-10-07 12:45:00,69.78,69.78,69.75,69.75,700.0,51.7933,51.7933,51.7711,51.7711,700.0
2013-10-07 12:50:00,69.78,69.78,69.78,69.78,400.0,51.7933,51.7933,51.7933,51.7933,400.0
2013-10-07 12:55:00,69.76,69.76,69.71,69.71,1900.0,51.7785,51.7785,51.7414,51.7414,1900.0
2013-10-07 13:00:00,69.76,69.77,69.76,69.77,700.0,51.7785,51.7859,51.7785,51.7859,700.0
2013-10-07 13:05:00,69.75,69.76,69.73,69.76,1700.0,51.7711,51.7785,51.7562,51.7785,1700.0
2013-10-07 13:10:00,69.75,69.81,69.75,69.79,1300.0,51.7711,51.8156,51.7711,51.8007,1300.0
2013-10-07 13:15:00,69.82,69.82,69.8,69.82,800.0,51.823,51.823,51.8082,51.823,800.0
2013-10-07 13:20:00,69.82,69.82,69.82,69.82,1200.0,51.823,51.823,51.823,51.823,1200.0
2013-10-07 13:25:00,69.81,69.82,69.79,69.79,11000.0,51.8156,51.823,51.8007,51.8007,11000.0
2013-10-07 13:30:00,69.8,69.83,69.8,69.81,2500.0,51.8082,51.8304,51.8082,51.8156,2500.0
2013-10-07 13:35:00,69.82,69.82,69.76,69.76,600.0,51.823,51.823,51.7785,51.7785,600.0
2013-10-07 13:40:00,69.77,69.8,69.76,69.8,4000.0,51.7859,51.8082,51.7785,51.8082,4000.0
2013-10-07 13:45:00,69.81,69.81,69.8,69.8,2900.0,51.8156,51.8156,51.8082,51.8082,2900.0
2013-10-07 13:50:00,69.8,69.8,69.77,69.8,10500.0,51.8082,51.8082,51.7859,51.8082,10500.0
2013-10-07 13:55:00,69.84,69.87,69.82,69.87,1400.0,51.8379,51.8601,51.823,51.8601,1400.0
2013-10-07 14:00:00,69.93,69.96,69.91,69.91,8400.0,51.9047,51.9269,51.8898,51.8898,8400.0
2013-10-07 14:05:00,69.9,69.9,69.83,69.84,9400.0,51.8824,51.8824,51.8304,51.8379,9400.0
2013-10-07 14:10:00,69.84,69.88,69.84,69.85,10100.0,51.8379,51.8675,51.8379,51.8453,10100.0
2013-10-07 14:15:00,69.84,69.85,69.82,69.83,3000.0,51.8379,51.8453,51.823,51.8304,3000.0
2013-10-07 14:20:00,69.83,69.85,69.83,69.85,2900.0,51.8304,51.8453,51.8304,51.8453,2900.0
2013-10-07 14:25:00,69.85,69.85,69.81,69.81,900.0,51.8453,51.8453,51.8156,51.8156,900.0
2013-10-07 14:30:00,69.87,69.87,69.84,69.86,5500.0,51.8601,51.8601,51.8379,51.8527,5500.0
2013-10-07 14:35:00,69.88,69.88,69.87,69.87,800.0,51.8675,51.8675,51.8601,51.8601,800.0
2013-10-07 14:40:00,69.86,69.87,69.82,69.82,6800.0,51.8527,51.8601,51.823,51.823,6800.0
2013-10-07 14:45:00,69.81,69.87,69.81,69.87,1400.0,51.8156,51.8601,51.8156,51.8601,1400.0
2013-10-07 14:50:00,69.86,69.87,69.84,69.84,900.0,51.8527,51.8601,51.8379,51.8379,900.0
2013-10-07 14:55:00,69.88,69.91,69.88,69.91,4900.0,51.8675,51.8898,51.8675,51.8898,4900.0
2013-10-07 15:00:00,69.9,69.9,69.86,69.88,2900.0,51.8824,51.8824,51.8527,51.8675,2900.0
2013-10-07 15:05:00,69.88,69.89,69.86,69.87,2400.0,51.8675,51.875,51.8527,51.8601,2400.0
2013-10-07 15:10:00,69.89,69.89,69.87,69.87,2900.0,51.875,51.875,51.8601,51.8601,2900.0
2013-10-07 15:15:00,69.86,69.88,69.85,69.86,9600.0,51.8527,51.8675,51.8453,51.8527,9600.0
2013-10-07 15:20:00,69.85,69.85,69.77,69.78,16500.0,51.8453,51.8453,51.7859,51.7933,16500.0
2013-10-07 15:25:00,69.78,69.79,69.76,69.77,9300.0,51.7933,51.8007,51.7785,51.7859,9300.0
2013-10-07 15:30:00,69.78,69.79,69.76,69.77,1400.0,51.7933,51.8007,51.7785,51.7859,1400.0
2013-10-07 15:35:00,69.77,69.77,69.71,69.72,6500.0,51.7859,51.7859,51.7414,51.7488,6500.0
2013-10-07 15:40:00,69.72,69.74,69.7,69.72,11000.0,51.7488,51.7636,51.7339,51.7488,11000.0
2013-10-07 15:45:00,69.71,69.71,69.65,69.68,6400.0,51.7414,51.7414,51.6968,51.7191,6400.0
2013-10-07 15:50:00,69.67,69.68,69.63,69.64,3800.0,51.7117,51.7191,51.682,51.6894,3800.0
2013-10-07 15:55:00,69.63,69.65,69.57,69.58,7200.0,51.682,51.6968,51.6374,51.6449,7200.0
2013-10-08 09:30:00,69.61,69.61,69.51,69.51,16700.0,51.6671,51.6671,51.5929,51.5929,16700.0
2013-10-08 09:35:00,69.51,69.52,69.44,69.44,3800.0,51.5929,51.6003,51.541,51.541,3800.0
2013-10-08 09:40:00,69.45,69.52,69.45,69.52,4400.0,51.5484,51.6003,51.5484,51.6003,4400.0
2013-10-08 09:45:00,69.57,69.6,69.57,69.59,800.0,51.6374,51.6597,51.6374,51.6523,800.0
2013-10-08 09:50:00,69.55,69.59,69.52,69.59,1400.0,51.6226,51.6523,51.6003,51.6523,1400.0
2013-10-08 09:55:00,69.59,69.66,69.59,69.64,2800.0,51.6523,51.7042,51.6523,51.6894,2800.0
2013-10-08 10:00:00,69.64,69.66,69.57,69.59,3600.0,51.6894,51.7042,51.6374,51.6523,3600.0
2013-10-08 10:05:00,69.59,69.6,69.54,69.54,1500.0,51.6523,51.6597,51.6152,51.6152,1500.0
2013-10-08 10:10:00,69.52,69.59,69.51,69.59,4400.0,51.6003,51.6523,51.5929,51.6523,4400.0
2013-10-08 10:15:00,69.58,69.64,69.58,69.64,900.0,51.6449,51.6894,51.6449,51.6894,900.0
2013-10-08 10:20:00,69.65,69.65,69.58,69.6,5700.0,51.6968,51.6968,51.6449,51.6597,5700.0
2013-10-08 10:25:00,69.6,69.63,69.6,69.6,5000.0,51.6597,51.682,51.6597,51.6597,5000.0
2013-10-08 10:30:00,69.59,69.59,69.56,69.57,1200.0,51.6523,51.6523,51.63,51.6374,1200.0
2013-10-08 10:35:00,69.58,69.58,69.56,69.56,1200.0,51.6449,51.6449,51.63,51.63,1200.0
2013-10-08 10:40:00,69.56,69.59,69.55,69.59,4200.0,51.63,51.6523,51.6226,51.6523,4200.0
2013-10-08 10:45:00,69.6,69.62,69.47,69.47,4600.0,51.6597,51.6746,51.5632,51.5632,4600.0
2013-10-08 10:50:00,69.44,69.46,69.4,69.44,17200.0,51.541,51.5558,51.5113,51.541,17200.0
2013-10-08 10:55:00,69.41,69.43,69.39,69.43,10300.0,51.5187,51.5335,51.5038,51.5335,10300.0
2013-10-08 11:00:00,69.4,69.4,69.31,69.31,3300.0,51.5113,51.5113,51.4445,51.4445,3300.0
2013-10-08 11:05:00,69.33,69.42,69.33,69.42,9800.0,51.4593,51.5261,51.4593,51.5261,9800.0
2013-10-08 11:10:00,69.45,69.45,69.43,69.45,1400.0,51.5484,51.5484,51.5335,51.5484,1400.0
2013-10-08 11:15:00,69.44,69.44,69.34,69.39,4800.0,51.541,51.541,51.4667,51.5038,4800.0
2013-10-08 11:20:00,69.4,69.43,69.38,69.41,4000.0,51.5113,51.5335,51.4964,51.5187,4000.0
2013-10-08 11:25:00,69.41,69.41,69.37,69.37,1800.0,51.5187,51.5187,51.489,51.489,1800.0
2013-10-08 11:30:00,69.37,69.38,69.31,69.31,20100.0,51.489,51.4964,51.4445,51.4445,20100.0
2013-10-08 11:35:00,69.32,69.33,69.24,69.24,2600.0,51.4519,51.4593,51.3925,51.3925,2600.0
2013-10-08 11:40:00,69.27,69.28,69.24,69.27,3500.0,51.4148,51.4222,51.3925,51.4148,3500.0
2013-10-08 11:45:00,69.26,69.27,69.16,69.19,2400.0,51.4074,51.4148,51.3331,51.3554,2400.0
2013-10-08 11:50:00,69.19,69.23,69.19,69.23,6300.0,51.3554,51.3851,51.3554,51.3851,6300.0
2013-10-08 11:55:00,69.22,69.25,69.22,69.24,1700.0,51.3777,51.3999,51.3777,51.3925,1700.0
2013-10-08 12:00:00,69.27,69.27,69.21,69.25,3000.0,51.4148,51.4148,51.3702,51.3999,3000.0
2013-10-08 12:05:00,69.24,69.26,69.18,69.26,2800.0,51.3925,51.4074,51.348,51.4074,2800.0
2013-10-08 12:10:00,69.23,69.23,69.2,69.23,21300.0,51.3851,51.3851,51.3628,51.3851,21300.0
2013-10-08 12:15:00,69.24,69.25,69.19,69.2,33200.0,51.3925,51.3999,51.3554,51.3628,33200.0
2013-10-08 12:20:00,69.21,69.21,69.18,69.18,3500.0,51.3702,51.3702,51.348,51.348,3500.0
2013-10-08 12:25:00,69.17,69.21,69.15,69.19,5900.0,51.3406,51.3702,51.3257,51.3554,5900.0
2013-10-08 12:30:00,69.19,69.19,69.13,69.14,2400.0,51.3554,51.3554,51.3109,51.3183,2400.0
2013-10-08 12:35:00,69.12,69.18,69.12,69.18,600.0,51.3034,51.348,51.3034,51.348,600.0
2013-10-08 12:40:00,69.19,69.25,69.19,69.25,2000.0,51.3554,51.3999,51.3554,51.3999,2000.0
2013-10-08 12:45:00,69.25,69.29,69.25,69.27,1500.0,51.3999,51.4296,51.3999,51.4148,1500.0
2013-10-08 12:50:00,69.26,69.26,69.22,69.22,1400.0,51.4074,51.4074,51.3777,51.3777,1400.0
2013-10-08 12:55:00,69.23,69.24,69.23,69.24,600.0,51.3851,51.3925,51.3851,51.3925,600.0
2013-10-08 13:00:00,69.29,69.3,69.26,69.26,1800.0,51.4296,51.437,51.4074,51.4074,1800.0
2013-10-08 13:05:00,69.25,69.26,69.22,69.22,3600.0,51.3999,51.4074,51.3777,51.3777,3600.0
2013-10-08 13:10:00,69.2,69.26,69.2,69.23,6700.0,51.3628,51.4074,51.3628,51.3851,6700.0
2013-10-08 13:15:00,69.21,69.21,69.16,69.16,15000.0,51.3702,51.3702,51.3331,51.3331,15000.0
2013-10-08 13:20:00,69.16,69.2,69.16,69.2,200.0,51.3331,51.3628,51.3331,51.3628,200.0
2013-10-08 13:25:00,69.19,69.24,69.18,69.24,11200.0,51.3554,51.3925,51.348,51.3925,11200.0
2013-10-08 13:30:00,69.26,69.29,69.2,69.22,5100.0,51.4074,51.4296,51.3628,51.3777,5100.0
2013-10-08 13:35:00,69.22,69.22,69.18,69.2,5300.0,51.3777,51.3777,51.348,51.3628,5300.0
2013-10-08 13:40:00,69.2,69.21,69.16,69.17,2200.0,51.3628,51.3702,51.3331,51.3406,2200.0
2013-10-08 13:45:00,69.18,69.19,69.12,69.12,3200.0,51.348,51.3554,51.3034,51.3034,3200.0
2013-10-08 13:50:00,69.15,69.16,69.15,69.16,700.0,51.3257,51.3331,51.3257,51.3331,700.0
2013-10-08 13:55:00,69.2,69.22,69.13,69.15,6300.0,51.3628,51.3777,51.3109,51.3257,6300.0
2013-10-08 14:00:00,69.16,69.16,69.07,69.1,6000.0,51.3331,51.3331,51.2663,51.2886,6000.0
2013-10-08 14:05:00,69.12,69.12,69.06,69.06,8400.0,51.3034,51.3034,51.2589,51.2589,8400.0
2013-10-08 14:10:00,69.07,69.12,69.07,69.1,6100.0,51.2663,51.3034,51.2663,51.2886,6100.0
2013-10-08 14:15:00,69.11,69.11,69.03,69.05,5700.0,51.296,51.296,51.2366,51.2515,5700.0
2013-10-08 14:20:00,69.06,69.18,69.02,69.15,9100.0,51.2589,51.348,51.2292,51.3257,9100.0
2013-10-08 14:25:00,69.15,69.2,69.14,69.18,4900.0,51.3257,51.3628,51.3183,51.348,4900.0
2013-10-08 14:30:00,69.17,69.2,69.11,69.13,12600.0,51.3406,51.3628,51.296,51.3109,12600.0
2013-10-08 14:35:00,69.12,69.14,69.1,69.13,12800.0,51.3034,51.3183,51.2886,51.3109,12800.0
2013-10-08 14:40:00,69.14,69.14,69.09,69.11,8900.0,51.3183,51.3183,51.2812,51.296,8900.0
2013-10-08 14:45:00,69.11,69.12,69.06,69.1,2400.0,51.296,51.3034,51.2589,51.2886,2400.0
2013-10-08 14:50:00,69.08,69.1,69.05,69.1,1500.0,51.2738,51.2886,51.2515,51.2886,1500.0
2013-10-08 14:55:00,69.07,69.13,69.06,69.12,5600.0,51.2663,51.3109,51.2589,51.3034,5600.0
2013-10-08 15:00:00,69.13,69.15,69.12,69.13,2400.0,51.3109,51.3257,51.3034,51.3109,2400.0
2013-10-08 15:05:00,69.14,69.14,69.06,69.06,5700.0,51.3183,51.3183,51.2589,51.2589,5700.0
2013-10-08 15:10:00,69.08,69.1,69.04,69.06,19800.0,51.2738,51.2886,51.2441,51.2589,19800.0
2013-10-08 15:15:00,69.05,69.11,69.05,69.11,4000.0,51.2515,51.296,51.2515,51.296,4000.0
2013-10-08 15:20:00,69.11,69.22,69.11,69.22,11700.0,51.296,51.3777,51.296,51.3777,11700.0
2013-10-08 15:25:00,69.22,69.24,69.19,69.24,8900.0,51.3777,51.3925,51.3554,51.3925,8900.0
2013-10-08 15:30:00,69.22,69.24,69.13,69.14,4200.0,51.3777,51.3925,51.3109,51.3183,4200.0
2013-10-08 15:35:00,69.16,69.16,69.1,69.16,2500.0,51.3331,51.3331,51.2886,51.3331,2500.0
2013-10-08 15:40:00,69.15,69.18,69.13,69.13,4900.0,51.3257,51.348,51.3109,51.3109,4900.0
2013-10-08 15:45:00,69.12,69.14,69.02,69.05,4400.0,51.3034,51.3183,51.2292,51.2515,4400.0
2013-10-08 15:50:00,69.04,69.1,69.02,69.02,11100.0,51.2441,51.2886,51.2292,51.2292,11100.0
2013-10-08 15:55:00,69.02,69.02,68.9,68.92,20000.0,51.2292,51.2292,51.1401,51.155,20000.0
2013-10-09 09:30:00,69.06,69.08,68.97,68.97,9000.0,51.2589,51.2738,51.1921,51.1921,9000.0
2013-10-09 09:35:00,68.97,69.08,68.97,69.06,3000.0,51.1921,51.2738,51.1921,51.2589,3000.0
2013-10-09 09:40:00,69.05,69.06,68.96,68.99,2700.0,51.2515,51.2589,51.1847,51.207,2700.0
2013-10-09 09:45:00,68.98,69.03,68.97,69.01,3500.0,51.1995,51.2366,51.1921,51.2218,3500.0
2013-10-09 09:50:00,68.95,68.97,68.95,68.97,3900.0,51.1773,51.1921,51.1773,51.1921,3900.0
2013-10-09 09:55:00,68.98,69.06,68.98,69.05,12000.0,51.1995,51.2589,51.1995,51.2515,12000.0
2013-10-09 10:00:00,69.06,69.07,68.99,68.99,10200.0,51.2589,51.2663,51.207,51.207,10200.0
2013-10-09 10:05:00,68.99,69.08,68.99,69.05,4800.0,51.207,51.2738,51.207,51.2515,4800.0
2013-10-09 10:10:00,69.02,69.05,68.97,69.05,7500.0,51.2292,51.2515,51.1921,51.2515,7500.0
2013-10-09 10:15:00,69.08,69.08,69.03,69.03,1700.0,51.2738,51.2738,51.2366,51.2366,1700.0
2013-10-09 10:20:00,69.04,69.14,69.0,69.14,1500.0,51.2441,51.3183,51.2144,51.3183,1500.0
2013-10-09 10:25:00,69.08,69.09,69.08,69.08,700.0,51.2738,51.2812,51.2738,51.2738,700.0
2013-10-09 10:30:00,69.08,69.1,69.07,69.1,600.0,51.2738,51.2886,51.2663,51.2886,600.0
2013-10-09 10:35:00,69.08,69.08,69.05,69.06,1100.0,51.2738,51.2738,51.2515,51.2589,1100.0
2013-10-09 10:40:00,69.07,69.07,69.03,69.05,4800.0,51.2663,51.2663,51.2366,51.2515,4800.0
2013-10-09 10:45:00,68.97,68.98,68.93,68.98,1000.0,51.1921,51.1995,51.1624,51.1995,1000.0
2013-10-09 10:50:00,68.99,68.99,68.87,68.9,4700.0,51.207,51.207,51.1179,51.1401,4700.0
2013-10-09 10:55:00,68.85,68.92,68.83,68.84,3500.0,51.103,51.155,51.0882,51.0956,3500.0
2013-10-09 11:00:00,68.85,68.93,68.85,68.93,600.0,51.103,51.1624,51.103,51.1624,600.0
2013-10-09 11:05:00,68.92,68.92,68.82,68.82,4300.0,51.155,51.155,51.0808,51.0808,4300.0
2013-10-09 11:10:00,68.82,68.83,68.8,68.83,1100.0,51.0808,51.0882,51.0659,51.0882,1100.0
2013-10-09 11:15:00,68.76,68.76,68.75,68.76,1700.0,51.0362,51.0362,51.0288,51.0362,1700.0
2013-10-09 11:20:00,68.73,68.76,68.68,68.68,9400.0,51.014,51.0362,50.9769,50.9769,9400.0
2013-10-09 11:25:00,68.74,68.77,68.74,68.77,1800.0,51.0214,51.0437,51.0214,51.0437,1800.0
2013-10-09 11:30:00,68.77,68.87,68.77,68.85,3400.0,51.0437,51.1179,51.0437,51.103,3400.0
2013-10-09 11:35:00,68.84,68.85,68.8,68.8,12200.0,51.0956,51.103,51.0659,51.0659,12200.0
2013-10-09 11:40:00,68.81,68.84,68.81,68.84,44500.0,51.0733,51.0956,51.0733,51.0956,44500.0
2013-10-09 11:45:00,68.86,68.97,68.86,68.97,3100.0,51.1105,51.1921,51.1105,51.1921,3100.0
2013-10-09 11:50:00,68.94,68.95,68.93,68.94,2500.0,51.1698,51.1773,51.1624,51.1698,2500.0
2013-10-09 11:55:00,68.93,68.99,68.93,68.97,2400.0,51.1624,51.207,51.1624,51.1921,2400.0
2013-10-09 12:00:00,68.99,69.0,68.97,68.97,2100.0,51.207,51.2144,51.1921,51.1921,2100.0
2013-10-09 12:05:00,68.95,68.95,68.93,68.95,1800.0,51.1773,51.1773,51.1624,51.1773,1800.0
2013-10-09 12:10:00,68.93,68.99,68.93,68.97,2300.0,51.1624,51.207,51.1624,51.1921,2300.0
2013-10-09 12:15:00,68.97,69.0,68.96,68.97,10900.0,51.1921,51.2144,51.1847,51.1921,10900.0
2013-10-09 12:20:00,68.93,68.95,68.92,68.93,2800.0,51.1624,51.1773,51.155,51.1624,2800.0
2013-10-09 12:25:00,68.94,68.95,68.92,68.92,5600.0,51.1698,51.1773,51.155,51.155,5600.0
2013-10-09 12:30:00,68.96,68.98,68.94,68.98,2600.0,51.1847,51.1995,51.1698,51.1995,2600.0
2013-10-09 12:35:00,68.99,69.02,68.98,69.0,5000.0,51.207,51.2292,51.1995,51.2144,5000.0
2013-10-09 12:40:00,68.98,68.98,68.95,68.95,900.0,51.1995,51.1995,51.1773,51.1773,900.0
2013-10-09 12:45:00,68.95,68.95,68.88,68.91,1900.0,51.1773,51.1773,51.1253,51.1476,1900.0
2013-10-09 12:50:00,68.92,68.92,68.88,68.91,1300.0,51.155,51.155,51.1253,51.1476,1300.0
2013-10-09 12:55:00,68.93,68.94,68.89,68.89,2300.0,51.1624,51.1698,51.1327,51.1327,2300.0
2013-10-09 13:00:00,68.92,68.99,68.92,68.96,2400.0,51.155,51.207,51.155,51.1847,2400.0
2013-10-09 13:05:00,68.97,68.99,68.97,68.99,1200.0,51.1921,51.207,51.1921,51.207,1200.0
2013-10-09 13:10:00,68.98,69.03,68.98,69.03,8800.0,51.1995,51.2366,51.1995,51.2366,8800.0
2013-10-09 13:15:00,69.06,69.1,69.05,69.1,1500.0,51.2589,51.2886,51.2515,51.2886,1500.0
2013-10-09 13:20:00,69.13,69.16,69.09,69.16,15700.0,51.3109,51.3331,51.2812,51.3331,15700.0
2013-10-09 13:25:00,69.19,69.25,69.19,69.21,2100.0,51.3554,51.3999,51.3554,51.3702,2100.0
2013-10-09 13:30:00,69.22,69.23,69.18,69.18,3100.0,51.3777,51.3851,51.348,51.348,3100.0
2013-10-09 13:35:00,69.17,69.19,69.15,69.15,8800.0,51.3406,51.3554,51.3257,51.3257,8800.0
2013-10-09 13:40:00,69.15,69.2,69.15,69.18,4100.0,51.3257,51.3628,51.3257,51.348,4100.0
2013-10-09 13:45:00,69.17,69.21,69.17,69.18,1900.0,51.3406,51.3702,51.3406,51.348,1900.0
2013-10-09 13:50:00,69.17,69.24,69.17,69.23,5000.0,51.3406,51.3925,51.3406,51.3851,5000.0
2013-10-09 13:55:00,69.21,69.21,69.19,69.21,2000.0,51.3702,51.3702,51.3554,51.3702,2000.0
2013-10-09 14:00:00,69.16,69.24,69.1,69.24,19300.0,51.3331,51.3925,51.2886,51.3925,19300.0
2013-10-09 14:05:00,69.19,69.25,69.19,69.25,8500.0,51.3554,51.3999,51.3554,51.3999,8500.0
2013-10-09 14:10:00,69.24,69.24,69.18,69.18,2800.0,51.3925,51.3925,51.348,51.348,2800.0
2013-10-09 14:15:00,69.19,69.21,69.13,69.17,8700.0,51.3554,51.3702,51.3109,51.3406,8700.0
2013-10-09 14:20:00,69.14,69.25,69.14,69.15,9000.0,51.3183,51.3999,51.3183,51.3257,9000.0
2013-10-09 14:25:00,69.17,69.23,69.14,69.23,9700.0,51.3406,51.3851,51.3183,51.3851,9700.0
2013-10-09 14:30:00,69.22,69.33,69.2,69.28,8100.0,51.3777,51.4593,51.3628,51.4222,8100.0
2013-10-09 14:35:00,69.3,69.3,69.24,69.25,7000.0,51.437,51.437,51.3925,51.3999,7000.0
2013-10-09 14:40:00,69.23,69.25,69.21,69.23,3200.0,51.3851,51.3999,51.3702,51.3851,3200.0
2013-10-09 14:45:00,69.24,69.25,69.21,69.25,9500.0,51.3925,51.3999,51.3702,51.3999,9500.0
2013-10-09 14:50:00,69.24,69.29,69.23,69.25,3300.0,51.3925,51.4296,51.3851,51.3999,3300.0
2013-10-09 14:55:00,69.23,69.32,69.23,69.32,7100.0,51.3851,51.4519,51.3851,51.4519,7100.0
2013-10-09 15:00:00,69.3,69.3,69.27,69.3,6000.0,51.437,51.437,51.4148,51.437,6000.0
2013-10-09 15:05:00,69.28,69.29,69.24,69.28,3700.0,51.4222,51.4296,51.3925,51.4222,3700.0
2013-10-09 15:10:00,69.29,69.3,69.26,69.26,5200.0,51.4296,51.437,51.4074,51.4074,5200.0
2013-10-09 15:15:00,69.26,69.29,69.23,69.26,5800.0,51.4074,51.4296,51.3851,51.4074,5800.0
2013-10-09 15:20:00,69.23,69.27,69.21,69.21,3200.0,51.3851,51.4148,51.3702,51.3702,3200.0
2013-10-09 15:25:00,69.23,69.25,69.19,69.23,5100.0,51.3851,51.3999,51.3554,51.3851,5100.0
2013-10-09 15:30:00,69.24,69.29,69.22,69.27,5800.0,51.3925,51.4296,51.3777,51.4148,5800.0
2013-10-09 15:35:00,69.28,69.28,69.19,69.2,12800.0,51.4222,51.4222,51.3554,51.3628,12800.0
2013-10-09 15:40:00,69.19,69.2,69.14,69.14,4800.0,51.3554,51.3628,51.3183,51.3183,4800.0
2013-10-09 15:45:00,69.15,69.15,68.99,69.02,5000.0,51.3257,51.3257,51.207,51.2292,5000.0
2013-10-09 15:50:00,69.0,69.12,68.98,69.11,46900.0,51.2144,51.3034,51.1995,51.296,46900.0
2013-10-09 15:55:00,69.13,69.15,69.07,69.08,24100.0,51.3109,51.3257,51.2663,51.2738,24100.0
2013-10-10 09:30:00,69.83,69.83,69.67,69.78,25100.0,51.8304,51.8304,51.7117,51.7933,25100.0
2013-10-10 09:35:00,69.83,69.85,69.8,69.84,4700.0,51.8304,51.8453,51.8082,51.8379,4700.0
2013-10-10 09:40:00,69.83,69.92,69.83,69.87,9200.0,51.8304,51.8972,51.8304,51.8601,9200.0
2013-10-10 09:45:00,69.87,69.87,69.85,69.85,2800.0,51.8601,51.8601,51.8453,51.8453,2800.0
2013-10-10 09:50:00,69.83,69.94,69.83,69.91,7300.0,51.8304,51.9121,51.8304,51.8898,7300.0
2013-10-10 09:55:00,69.91,69.95,69.9,69.9,51500.0,51.8898,51.9195,51.8824,51.8824,51500.0
2013-10-10 10:00:00,69.89,69.98,69.87,69.98,5000.0,51.875,51.9418,51.8601,51.9418,5000.0
2013-10-10 10:05:00,69.98,69.98,69.93,69.94,1500.0,51.9418,51.9418,51.9047,51.9121,1500.0
2013-10-10 10:10:00,69.94,69.95,69.9,69.9,3800.0,51.9121,51.9195,51.8824,51.8824,3800.0
2013-10-10 10:15:00,69.88,69.91,69.88,69.9,3300.0,51.8675,51.8898,51.8675,51.8824,3300.0
2013-10-10 10:20:00,69.91,69.94,69.91,69.93,2500.0,51.8898,51.9121,51.8898,51.9047,2500.0
2013-10-10 10:25:00,69.93,69.95,69.92,69.95,1500.0,51.9047,51.9195,51.8972,51.9195,1500.0
2013-10-10 10:30:00,69.94,69.94,69.91,69.92,4100.0,51.9121,51.9121,51.8898,51.8972,4100.0
2013-10-10 10:35:00,69.95,70.03,69.95,70.01,3200.0,51.9195,51.9789,51.9195,51.964,3200.0
2013-10-10 10:40:00,70.01,70.04,70.01,70.02,5100.0,51.964,51.9863,51.964,51.9715,5100.0
2013-10-10 10:45:00,70.01,70.07,70.01,70.02,900.0,51.964,52.0086,51.964,51.9715,900.0
2013-10-10 10:50:00,70.02,70.05,69.98,69.98,1400.0,51.9715,51.9937,51.9418,51.9418,1400.0
2013-10-10 10:55:00,69.96,69.99,69.96,69.97,2600.0,51.9269,51.9492,51.9269,51.9343,2600.0
2013-10-10 11:00:00,69.96,69.96,69.85,69.86,4200.0,51.9269,51.9269,51.8453,51.8527,4200.0
2013-10-10 11:05:00,69.9,69.9,69.83,69.83,8000.0,51.8824,51.8824,51.8304,51.8304,8000.0
2013-10-10 11:10:00,69.87,69.9,69.85,69.9,4200.0,51.8601,51.8824,51.8453,51.8824,4200.0
2013-10-10 11:15:00,69.9,69.92,69.85,69.87,24300.0,51.8824,51.8972,51.8453,51.8601,24300.0
2013-10-10 11:20:00,69.88,69.94,69.88,69.89,17200.0,51.8675,51.9121,51.8675,51.875,17200.0
2013-10-10 11:25:00,69.87,69.96,69.86,69.96,99100.0,51.8601,51.9269,51.8527,51.9269,99100.0
2013-10-10 11:30:00,69.96,70.03,69.92,70.02,7300.0,51.9269,51.9789,51.8972,51.9715,7300.0
2013-10-10 11:35:00,70.06,70.14,70.05,70.13,4500.0,52.0011,52.0605,51.9937,52.0531,4500.0
2013-10-10 11:40:00,70.15,70.15,70.12,70.13,1300.0,52.0679,52.0679,52.0457,52.0531,1300.0
2013-10-10 11:45:00,70.12,70.16,70.12,70.15,2900.0,52.0457,52.0754,52.0457,52.0679,2900.0
2013-10-10 11:50:00,70.12,70.17,70.12,70.17,5100.0,52.0457,52.0828,52.0457,52.0828,5100.0
2013-10-10 11:55:00,70.18,70.19,70.14,70.15,1100.0,52.0902,52.0976,52.0605,52.0679,1100.0
2013-10-10 12:00:00,70.14,70.16,70.14,70.15,1300.0,52.0605,52.0754,52.0605,52.0679,1300.0
2013-10-10 12:05:00,70.16,70.17,70.15,70.15,900.0,52.0754,52.0828,52.0679,52.0679,900.0
2013-10-10 12:10:00,70.16,70.17,70.13,70.17,1100.0,52.0754,52.0828,52.0531,52.0828,1100.0
2013-10-10 12:15:00,70.17,70.19,70.15,70.15,1600.0,52.0828,52.0976,52.0679,52.0679,1600.0
2013-10-10 12:20:00,70.15,70.16,70.13,70.14,3000.0,52.0679,52.0754,52.0531,52.0605,3000.0
2013-10-10 12:25:00,70.16,70.17,70.15,70.16,1400.0,52.0754,52.0828,52.0679,52.0754,1400.0
2013-10-10 12:30:00,70.16,70.18,70.16,70.18,1200.0,52.0754,52.0902,52.0754,52.0902,1200.0
2013-10-10 12:35:00,70.18,70.21,70.18,70.2,9700.0,52.0902,52.1125,52.0902,52.1051,9700.0
2013-10-10 12:40:00,70.16,70.19,70.16,70.18,1200.0,52.0754,52.0976,52.0754,52.0902,1200.0
2013-10-10 12:45:00,70.18,70.18,70.16,70.18,1600.0,52.0902,52.0902,52.0754,52.0902,1600.0
2013-10-10 12:50:00,70.18,70.21,70.17,70.19,3300.0,52.0902,52.1125,52.0828,52.0976,3300.0
2013-10-10 12:55:00,70.18,70.2,70.17,70.18,4300.0,52.0902,52.1051,52.0828,52.0902,4300.0
2013-10-10 13:00:00,70.19,70.19,70.11,70.11,5400.0,52.0976,52.0976,52.0383,52.0383,5400.0
2013-10-10 13:05:00,70.12,70.14,70.1,70.14,2600.0,52.0457,52.0605,52.0308,52.0605,2600.0
2013-10-10 13:10:00,70.13,70.18,70.13,70.17,2400.0,52.0531,52.0902,52.0531,52.0828,2400.0
2013-10-10 13:15:00,70.17,70.18,70.14,70.15,2300.0,52.0828,52.0902,52.0605,52.0679,2300.0
2013-10-10 13:20:00,70.15,70.17,70.12,70.12,8700.0,52.0679,52.0828,52.0457,52.0457,8700.0
2013-10-10 13:25:00,70.12,70.14,70.11,70.11,8500.0,52.0457,52.0605,52.0383,52.0383,8500.0
2013-10-10 13:30:00,70.11,70.15,70.11,70.14,11400.0,52.0383,52.0679,52.0383,52.0605,11400.0
2013-10-10 13:35:00,70.14,70.15,70.11,70.14,5700.0,52.0605,52.0679,52.0383,52.0605,5700.0
2013-10-10 13:40:00,70.14,70.17,70.13,70.14,4200.0,52.0605,52.0828,52.0531,52.0605,4200.0
2013-10-10 13:45:00,70.14,70.17,70.14,70.17,3000.0,52.0605,52.0828,52.0605,52.0828,3000.0
2013-10-10 13:50:00,70.17,70.2,70.15,70.2,5200.0,52.0828,52.1051,52.0679,52.1051,5200.0
2013-10-10 13:55:00,70.18,70.23,70.18,70.21,8400.0,52.0902,52.1273,52.0902,52.1125,8400.0
2013-10-10 14:00:00,70.2,70.2,70.17,70.2,1800.0,52.1051,52.1051,52.0828,52.1051,1800.0
2013-10-10 14:05:00,70.2,70.2,70.14,70.15,4900.0,52.1051,52.1051,52.0605,52.0679,4900.0
2013-10-10 14:10:00,70.15,70.15,70.11,70.13,3700.0,52.0679,52.0679,52.0383,52.0531,3700.0
2013-10-10 14:15:00,70.13,70.15,70.1,70.11,4600.0,52.0531,52.0679,52.0308,52.0383,4600.0
2013-10-10 14:20:00,70.12,70.15,70.1,70.15,13300.0,52.0457,52.0679,52.0308,52.0679,13300.0
2013-10-10 14:25:00,70.14,70.15,70.13,70.14,3800.0,52.0605,52.0679,52.0531,52.0605,3800.0
2013-10-10 14:30:00,70.13,70.15,70.11,70.15,2200.0,52.0531,52.0679,52.0383,52.0679,2200.0
2013-10-10 14:35:00,70.16,70.17,70.16,70.16,3400.0,52.0754,52.0828,52.0754,52.0754,3400.0
2013-10-10 14:40:00,70.17,70.18,70.15,70.16,6600.0,52.0828,52.0902,52.0679,52.0754,6600.0
2013-10-10 14:45:00,70.17,70.18,70.15,70.15,1500.0,52.0828,52.0902,52.0679,52.0679,1500.0
2013-10-10 14:50:00,70.15,70.19,70.15,70.19,12500.0,52.0679,52.0976,52.0679,52.0976,12500.0
2013-10-10 14:55:00,70.19,70.19,70.16,70.17,5000.0,52.0976,52.0976,52.0754,52.0828,5000.0
2013-10-10 15:00:00,70.21,70.33,70.21,70.33,21400.0,52.1125,52.2015,52.1125,52.2015,21400.0
2013-10-10 15:05:00,70.34,70.4,70.34,70.4,9500.0,52.209,52.2535,52.209,52.2535,9500.0
2013-10-10 15:10:00,70.4,70.56,70.4,70.55,2900.0,52.2535,52.3723,52.2535,52.3648,2900.0
2013-10-10 15:15:00,70.53,70.53,70.46,70.48,43700.0,52.35,52.35,52.298,52.3129,43700.0
2013-10-10 15:20:00,70.47,70.49,70.45,70.47,11500.0,52.3055,52.3203,52.2906,52.3055,11500.0
2013-10-10 15:25:00,70.48,70.5,70.47,70.49,3300.0,52.3129,52.3277,52.3055,52.3203,3300.0
2013-10-10 15:30:00,70.5,70.5,70.43,70.43,21300.0,52.3277,52.3277,52.2758,52.2758,21300.0
2013-10-10 15:35:00,70.44,70.44,70.41,70.44,5900.0,52.2832,52.2832,52.2609,52.2832,5900.0
2013-10-10 15:40:00,70.45,70.47,70.43,70.43,8900.0,52.2906,52.3055,52.2758,52.2758,8900.0
2013-10-10 15:45:00,70.45,70.48,70.4,70.4,9100.0,52.2906,52.3129,52.2535,52.2535,9100.0
2013-10-10 15:50:00,70.42,70.44,70.41,70.43,11700.0,52.2684,52.2832,52.2609,52.2758,11700.0
2013-10-10 15:55:00,70.43,70.55,70.42,70.55,24100.0,52.2758,52.3648,52.2684,52.3648,24100.0
2013-10-11 09:30:00,70.48,70.48,70.4,70.43,12200.0,52.3129,52.3129,52.2535,52.2758,12200.0
2013-10-11 09:35:00,70.46,70.55,70.45,70.54,6100.0,52.298,52.3648,52.2906,52.3574,6100.0
2013-10-11 09:40:00,70.56,70.56,70.53,70.56,2900.0,52.3723,52.3723,52.35,52.3723,2900.0
2013-10-11 09:45:00,70.58,70.59,70.53,70.59,6400.0,52.3871,52.3945,52.35,52.3945,6400.0
2013-10-11 09:50:00,70.59,70.62,70.57,70.62,4800.0,52.3945,52.4168,52.3797,52.4168,4800.0
2013-10-11 09:55:00,70.62,70.68,70.62,70.66,1200.0,52.4168,52.4613,52.4168,52.4465,1200.0
2013-10-11 10:00:00,70.72,70.72,70.68,70.68,4400.0,52.491,52.491,52.4613,52.4613,4400.0
2013-10-11 10:05:00,70.69,70.72,70.67,70.72,6100.0,52.4688,52.491,52.4539,52.491,6100.0
2013-10-11 10:10:00,70.73,70.73,70.67,70.7,7800.0,52.4984,52.4984,52.4539,52.4762,7800.0
2013-10-11 10:15:00,70.7,70.71,70.64,70.64,10000.0,52.4762,52.4836,52.4316,52.4316,10000.0
2013-10-11 10:20:00,70.63,70.64,70.61,70.64,2500.0,52.4242,52.4316,52.4094,52.4316,2500.0
2013-10-11 10:25:00,70.62,70.67,70.62,70.65,9100.0,52.4168,52.4539,52.4168,52.4391,9100.0
2013-10-11 10:30:00,70.65,70.65,70.61,70.62,3800.0,52.4391,52.4391,52.4094,52.4168,3800.0
2013-10-11 10:35:00,70.63,70.63,70.57,70.58,8500.0,52.4242,52.4242,52.3797,52.3871,8500.0
2013-10-11 10:40:00,70.58,70.59,70.56,70.56,5700.0,52.3871,52.3945,52.3723,52.3723,5700.0
2013-10-11 10:45:00,70.57,70.57,70.5,70.5,10600.0,52.3797,52.3797,52.3277,52.3277,10600.0
2013-10-11 10:50:00,70.5,70.53,70.5,70.52,5800.0,52.3277,52.35,52.3277,52.3426,5800.0
2013-10-11 10:55:00,70.55,70.57,70.55,70.57,2400.0,52.3648,52.3797,52.3648,52.3797,2400.0
2013-10-11 11:00:00,70.61,70.61,70.57,70.58,3500.0,52.4094,52.4094,52.3797,52.3871,3500.0
2013-10-11 11:05:00,70.59,70.62,70.59,70.6,3300.0,52.3945,52.4168,52.3945,52.402,3300.0
2013-10-11 11:10:00,70.6,70.62,70.6,70.62,3700.0,52.402,52.4168,52.402,52.4168,3700.0
2013-10-11 11:15:00,70.63,70.64,70.58,70.58,5300.0,52.4242,52.4316,52.3871,52.3871,5300.0
2013-10-11 11:20:00,70.59,70.6,70.58,70.59,3500.0,52.3945,52.402,52.3871,52.3945,3500.0
2013-10-11 11:25:00,70.63,70.63,70.6,70.6,11500.0,52.4242,52.4242,52.402,52.402,11500.0
2013-10-11 11:30:00,70.6,70.69,70.6,70.68,15500.0,52.402,52.4688,52.402,52.4613,15500.0
2013-10-11 11:35:00,70.7,70.76,70.7,70.75,10200.0,52.4762,52.5207,52.4762,52.5133,10200.0
2013-10-11 11:40:00,70.75,70.79,70.74,70.77,9400.0,52.5133,52.543,52.5059,52.5281,9400.0
2013-10-11 11:45:00,70.79,70.8,70.78,70.79,1100.0,52.543,52.5504,52.5356,52.543,1100.0
2013-10-11 11:50:00,70.8,70.8,70.78,70.79,1900.0,52.5504,52.5504,52.5356,52.543,1900.0
2013-10-11 11:55:00,70.78,70.81,70.78,70.81,2400.0,52.5356,52.5578,52.5356,52.5578,2400.0
2013-10-11 12:00:00,70.82,70.86,70.81,70.85,19800.0,52.5652,52.5949,52.5578,52.5875,19800.0
2013-10-11 12:05:00,70.85,70.91,70.85,70.91,4400.0,52.5875,52.632,52.5875,52.632,4400.0
2013-10-11 12:10:00,70.9,70.91,70.88,70.91,3800.0,52.6246,52.632,52.6098,52.632,3800.0
2013-10-11 12:15:00,70.92,70.95,70.92,70.95,3400.0,52.6395,52.6617,52.6395,52.6617,3400.0
2013-10-11 12:20:00,70.97,70.97,70.95,70.95,4000.0,52.6766,52.6766,52.6617,52.6617,4000.0
2013-10-11 12:25:00,70.96,70.96,70.92,70.92,3200.0,52.6692,52.6692,52.6395,52.6395,3200.0
2013-10-11 12:30:00,70.92,70.92,70.91,70.91,1500.0,52.6395,52.6395,52.632,52.632,1500.0
2013-10-11 12:35:00,70.91,70.93,70.91,70.92,1700.0,52.632,52.6469,52.632,52.6395,1700.0
2013-10-11 12:40:00,70.93,70.95,70.92,70.95,9300.0,52.6469,52.6617,52.6395,52.6617,9300.0
2013-10-11 12:45:00,70.95,70.96,70.92,70.92,44700.0,52.6617,52.6692,52.6395,52.6395,44700.0
2013-10-11 12:50:00,70.93,70.95,70.92,70.95,4000.0,52.6469,52.6617,52.6395,52.6617,4000.0
2013-10-11 12:55:00,70.95,70.97,70.94,70.97,12600.0,52.6617,52.6766,52.6543,52.6766,12600.0
2013-10-11 13:00:00,70.96,70.96,70.93,70.95,10600.0,52.6692,52.6692,52.6469,52.6617,10600.0
2013-10-11 13:05:00,70.94,71.0,70.94,71.0,7700.0,52.6543,52.6988,52.6543,52.6988,7700.0
2013-10-11 13:10:00,71.0,71.0,70.96,70.98,3500.0,52.6988,52.6988,52.6692,52.684,3500.0
2013-10-11 13:15:00,70.97,70.97,70.88,70.88,17200.0,52.6766,52.6766,52.6098,52.6098,17200.0
2013-10-11 13:20:00,70.88,70.89,70.87,70.88,9700.0,52.6098,52.6172,52.6024,52.6098,9700.0
2013-10-11 13:25:00,70.89,70.91,70.89,70.9,12000.0,52.6172,52.632,52.6172,52.6246,12000.0
2013-10-11 13:30:00,70.91,70.91,70.89,70.9,16900.0,52.632,52.632,52.6172,52.6246,16900.0
2013-10-11 13:35:00,70.91,70.92,70.89,70.89,11000.0,52.632,52.6395,52.6172,52.6172,11000.0
2013-10-11 13:40:00,70.88,70.89,70.86,70.86,2200.0,52.6098,52.6172,52.5949,52.5949,2200.0
2013-10-11 13:45:00,70.87,70.9,70.87,70.88,3900.0,52.6024,52.6246,52.6024,52.6098,3900.0
2013-10-11 13:50:00,70.87,70.88,70.85,70.88,16100.0,52.6024,52.6098,52.5875,52.6098,16100.0
2013-10-11 13:55:00,70.87,70.91,70.87,70.91,2900.0,52.6024,52.632,52.6024,52.632,2900.0
2013-10-11 14:00:00,70.9,70.94,70.89,70.93,5800.0,52.6246,52.6543,52.6172,52.6469,5800.0
2013-10-11 14:05:00,70.94,70.95,70.92,70.95,5000.0,52.6543,52.6617,52.6395,52.6617,5000.0
2013-10-11 14:10:00,70.95,70.95,70.94,70.94,3200.0,52.6617,52.6617,52.6543,52.6543,3200.0
2013-10-11 14:15:00,70.94,70.96,70.93,70.95,6700.0,52.6543,52.6692,52.6469,52.6617,6700.0
2013-10-11 14:20:00,70.96,70.96,70.94,70.96,4600.0,52.6692,52.6692,52.6543,52.6692,4600.0
2013-10-11 14:25:00,70.96,70.96,70.93,70.94,2400.0,52.6692,52.6692,52.6469,52.6543,2400.0
2013-10-11 14:30:00,70.93,70.94,70.93,70.94,1700.0,52.6469,52.6543,52.6469,52.6543,1700.0
2013-10-11 14:35:00,70.93,70.93,70.91,70.91,5100.0,52.6469,52.6469,52.632,52.632,5100.0
2013-10-11 14:40:00,70.9,70.92,70.9,70.92,10800.0,52.6246,52.6395,52.6246,52.6395,10800.0
2013-10-11 14:45:00,70.92,70.94,70.91,70.93,6500.0,52.6395,52.6543,52.632,52.6469,6500.0
2013-10-11 14:50:00,70.91,70.91,70.89,70.89,4500.0,52.632,52.632,52.6172,52.6172,4500.0
2013-10-11 14:55:00,70.9,70.9,70.89,70.9,8400.0,52.6246,52.6246,52.6172,52.6246,8400.0
2013-10-11 15:00:00,70.9,70.9,70.85,70.86,5800.0,52.6246,52.6246,52.5875,52.5949,5800.0
2013-10-11 15:05:00,70.86,70.87,70.85,70.86,2200.0,52.5949,52.6024,52.5875,52.5949,2200.0
2013-10-11 15:10:00,70.87,70.89,70.83,70.83,11300.0,52.6024,52.6172,52.5727,52.5727,11300.0
2013-10-11 15:15:00,70.82,70.83,70.81,70.83,6200.0,52.5652,52.5727,52.5578,52.5727,6200.0
2013-10-11 15:20:00,70.83,70.86,70.81,70.85,17800.0,52.5727,52.5949,52.5578,52.5875,17800.0
2013-10-11 15:25:00,70.85,70.88,70.84,70.88,18900.0,52.5875,52.6098,52.5801,52.6098,18900.0
2013-10-11 15:30:00,70.88,70.92,70.87,70.87,7600.0,52.6098,52.6395,52.6024,52.6024,7600.0
2013-10-11 15:35:00,70.88,70.88,70.84,70.84,4700.0,52.6098,52.6098,52.5801,52.5801,4700.0
2013-10-11 15:40:00,70.84,70.87,70.84,70.87,5900.0,52.5801,52.6024,52.5801,52.6024,5900.0
2013-10-11 15:45:00,70.86,70.87,70.81,70.82,12300.0,52.5949,52.6024,52.5578,52.5652,12300.0
2013-10-11 15:50:00,70.8,70.86,70.79,70.86,4600.0,52.5504,52.5949,52.543,52.5949,4600.0
2013-10-11 15:55:00,70.87,71.0,70.85,71.0,15600.0,52.6024,52.6988,52.5875,52.6988,15600.0
2013-10-14 09:30:00,70.52,70.57,70.46,70.56,22700.0,52.3426,52.3797,52.298,52.3723,22700.0
2013-10-14 09:35:00,70.57,70.7,70.57,70.66,8300.0,52.3797,52.4762,52.3797,52.4465,8300.0
2013-10-14 09:40:00,70.63,70.63,70.6,70.6,2900.0,52.4242,52.4242,52.402,52.402,2900.0
2013-10-14 09:45:00,70.6,70.6,70.57,70.57,3700.0,52.402,52.402,52.3797,52.3797,3700.0
2013-10-14 09:50:00,70.61,70.64,70.6,70.6,5500.0,52.4094,52.4316,52.402,52.402,5500.0
2013-10-14 09:55:00,70.6,70.6,70.58,70.58,2800.0,52.402,52.402,52.3871,52.3871,2800.0
2013-10-14 10:00:00,70.59,70.6,70.54,70.59,8700.0,52.3945,52.402,52.3574,52.3945,8700.0
2013-10-14 10:05:00,70.58,70.58,70.54,70.55,3500.0,52.3871,52.3871,52.3574,52.3648,3500.0
2013-10-14 10:10:00,70.54,70.57,70.52,70.56,2000.0,52.3574,52.3797,52.3426,52.3723,2000.0
2013-10-14 10:15:00,70.56,70.58,70.53,70.54,3600.0,52.3723,52.3871,52.35,52.3574,3600.0
2013-10-14 10:20:00,70.54,70.56,70.52,70.53,2700.0,52.3574,52.3723,52.3426,52.35,2700.0
2013-10-14 10:25:00,70.52,70.59,70.52,70.59,3900.0,52.3426,52.3945,52.3426,52.3945,3900.0
2013-10-14 10:30:00,70.59,70.59,70.59,70.59,700.0,52.3945,52.3945,52.3945,52.3945,700.0
2013-10-14 10:35:00,70.6,70.62,70.6,70.61,1400.0,52.402,52.4168,52.402,52.4094,1400.0
2013-10-14 10:40:00,70.61,70.61,70.58,70.59,3200.0,52.4094,52.4094,52.3871,52.3945,3200.0
2013-10-14 10:45:00,70.59,70.63,70.59,70.6,2200.0,52.3945,52.4242,52.3945,52.402,2200.0
2013-10-14 10:50:00,70.6,70.6,70.54,70.54,7500.0,52.402,52.402,52.3574,52.3574,7500.0
2013-10-14 10:55:00,70.55,70.61,70.55,70.6,3500.0,52.3648,52.4094,52.3648,52.402,3500.0
2013-10-14 11:00:00,70.58,70.6,70.57,70.57,2500.0,52.3871,52.402,52.3797,52.3797,2500.0
2013-10-14 11:05:00,70.56,70.58,70.55,70.58,2600.0,52.3723,52.3871,52.3648,52.3871,2600.0
2013-10-14 11:10:00,70.61,70.63,70.6,70.61,3000.0,52.4094,52.4242,52.402,52.4094,3000.0
2013-10-14 11:15:00,70.61,70.61,70.58,70.61,2100.0,52.4094,52.4094,52.3871,52.4094,2100.0
2013-10-14 11:20:00,70.6,70.62,70.6,70.6,3100.0,52.402,52.4168,52.402,52.402,3100.0
2013-10-14 11:25:00,70.6,70.61,70.6,70.61,900.0,52.402,52.4094,52.402,52.4094,900.0
2013-10-14 11:30:00,70.64,70.67,70.64,70.64,5400.0,52.4316,52.4539,52.4316,52.4316,5400.0
2013-10-14 11:35:00,70.64,70.72,70.64,70.72,4300.0,52.4316,52.491,52.4316,52.491,4300.0
2013-10-14 11:40:00,70.73,70.73,70.69,70.71,4600.0,52.4984,52.4984,52.4688,52.4836,4600.0
2013-10-14 11:45:00,70.73,70.75,70.73,70.75,600.0,52.4984,52.5133,52.4984,52.5133,600.0
2013-10-14 11:50:00,70.74,70.79,70.74,70.79,2700.0,52.5059,52.543,52.5059,52.543,2700.0
2013-10-14 11:55:00,70.77,70.83,70.77,70.83,4200.0,52.5281,52.5727,52.5281,52.5727,4200.0
2013-10-14 12:00:00,70.82,70.87,70.81,70.87,2300.0,52.5652,52.6024,52.5578,52.6024,2300.0
2013-10-14 12:05:00,70.84,70.84,70.8,70.8,3200.0,52.5801,52.5801,52.5504,52.5504,3200.0
2013-10-14 12:10:00,70.81,70.82,70.78,70.78,1200.0,52.5578,52.5652,52.5356,52.5356,1200.0
2013-10-14 12:15:00,70.76,70.76,70.76,70.76,900.0,52.5207,52.5207,52.5207,52.5207,900.0
2013-10-14 12:20:00,70.79,70.79,70.76,70.76,2300.0,52.543,52.543,52.5207,52.5207,2300.0
2013-10-14 12:25:00,70.75,70.77,70.75,70.76,1800.0,52.5133,52.5281,52.5133,52.5207,1800.0
2013-10-14 12:30:00,70.75,70.78,70.75,70.78,3100.0,52.5133,52.5356,52.5133,52.5356,3100.0
2013-10-14 12:35:00,70.78,70.83,70.78,70.83,2600.0,52.5356,52.5727,52.5356,52.5727,2600.0
2013-10-14 12:40:00,70.82,70.82,70.78,70.78,200.0,52.5652,52.5652,52.5356,52.5356,200.0
2013-10-14 12:45:00,70.8,70.81,70.79,70.81,1200.0,52.5504,52.5578,52.543,52.5578,1200.0
2013-10-14 12:50:00,70.83,70.85,70.83,70.84,1800.0,52.5727,52.5875,52.5727,52.5801,1800.0
2013-10-14 12:55:00,70.84,70.85,70.84,70.85,2600.0,52.5801,52.5875,52.5801,52.5875,2600.0
2013-10-14 13:00:00,70.84,70.86,70.82,70.86,13000.0,52.5801,52.5949,52.5652,52.5949,13000.0
2013-10-14 13:05:00,70.86,70.9,70.86,70.9,400.0,52.5949,52.6246,52.5949,52.6246,400.0
2013-10-14 13:10:00,70.94,71.03,70.94,71.01,7000.0,52.6543,52.7211,52.6543,52.7063,7000.0
2013-10-14 13:15:00,71.0,71.02,70.99,70.99,19200.0,52.6988,52.7137,52.6914,52.6914,19200.0
2013-10-14 13:20:00,71.0,71.0,70.98,70.98,7400.0,52.6988,52.6988,52.684,52.684,7400.0
2013-10-14 13:25:00,70.98,71.0,70.97,70.97,5800.0,52.684,52.6988,52.6766,52.6766,5800.0
2013-10-14 13:30:00,70.98,71.0,70.98,70.99,1300.0,52.684,52.6988,52.684,52.6914,1300.0
2013-10-14 13:35:00,71.0,71.01,70.98,70.98,3600.0,52.6988,52.7063,52.684,52.684,3600.0
2013-10-14 13:40:00,71.02,71.05,71.01,71.04,5600.0,52.7137,52.736,52.7063,52.7285,5600.0
2013-10-14 13:45:00,71.06,71.06,71.01,71.02,1800.0,52.7434,52.7434,52.7063,52.7137,1800.0
2013-10-14 13:50:00,71.02,71.03,71.01,71.01,1500.0,52.7137,52.7211,52.7063,52.7063,1500.0
2013-10-14 13:55:00,70.99,71.02,70.99,71.02,2900.0,52.6914,52.7137,52.6914,52.7137,2900.0
2013-10-14 14:00:00,71.01,71.1,71.01,71.1,4200.0,52.7063,52.7731,52.7063,52.7731,4200.0
2013-10-14 14:05:00,71.11,71.18,71.1,71.15,9300.0,52.7805,52.8325,52.7731,52.8102,9300.0
2013-10-14 14:10:00,71.14,71.15,71.11,71.12,3600.0,52.8028,52.8102,52.7805,52.7879,3600.0
2013-10-14 14:15:00,71.12,71.16,71.12,71.15,1100.0,52.7879,52.8176,52.7879,52.8102,1100.0
2013-10-14 14:20:00,71.17,71.18,71.13,71.14,3700.0,52.825,52.8325,52.7953,52.8028,3700.0
2013-10-14 14:25:00,71.13,71.15,71.13,71.13,1900.0,52.7953,52.8102,52.7953,52.7953,1900.0
2013-10-14 14:30:00,71.13,71.15,71.13,71.15,9000.0,52.7953,52.8102,52.7953,52.8102,9000.0
2013-10-14 14:35:00,71.16,71.19,71.16,71.18,6200.0,52.8176,52.8399,52.8176,52.8325,6200.0
2013-10-14 14:40:00,71.17,71.17,71.02,71.06,8700.0,52.825,52.825,52.7137,52.7434,8700.0
2013-10-14 14:45:00,71.08,71.11,71.06,71.1,10000.0,52.7582,52.7805,52.7434,52.7731,10000.0
2013-10-14 14:50:00,71.1,71.11,71.06,71.07,2800.0,52.7731,52.7805,52.7434,52.7508,2800.0
2013-10-14 14:55:00,71.05,71.1,71.05,71.09,1800.0,52.736,52.7731,52.736,52.7656,1800.0
2013-10-14 15:00:00,71.08,71.13,71.05,71.11,2000.0,52.7582,52.7953,52.736,52.7805,2000.0
2013-10-14 15:05:00,71.11,71.22,71.11,71.22,4200.0,52.7805,52.8621,52.7805,52.8621,4200.0
2013-10-14 15:10:00,71.22,71.22,71.2,71.22,1100.0,52.8621,52.8621,52.8473,52.8621,1100.0
2013-10-14 15:15:00,71.25,71.25,71.17,71.17,1500.0,52.8844,52.8844,52.825,52.825,1500.0
2013-10-14 15:20:00,71.17,71.18,71.14,71.18,2900.0,52.825,52.8325,52.8028,52.8325,2900.0
2013-10-14 15:25:00,71.17,71.18,71.14,71.17,4600.0,52.825,52.8325,52.8028,52.825,4600.0
2013-10-14 15:30:00,71.18,71.23,71.17,71.19,1700.0,52.8325,52.8696,52.825,52.8399,1700.0
2013-10-14 15:35:00,71.19,71.19,71.14,71.14,3500.0,52.8399,52.8399,52.8028,52.8028,3500.0
2013-10-14 15:40:00,71.13,71.18,71.13,71.17,4900.0,52.7953,52.8325,52.7953,52.825,4900.0
2013-10-14 15:45:00,71.16,71.16,71.07,71.08,9200.0,52.8176,52.8176,52.7508,52.7582,9200.0
2013-10-14 15:50:00,71.08,71.09,71.06,71.09,6400.0,52.7582,52.7656,52.7434,52.7656,6400.0
2013-10-14 15:55:00,71.1,71.23,71.09,71.22,18300.0,52.7731,52.8696,52.7656,52.8621,18300.0
2013-10-15 09:30:00,71.04,71.11,70.94,70.94,19000.0,52.7285,52.7805,52.6543,52.6543,19000.0
2013-10-15 09:35:00,70.97,71.06,70.97,71.01,1800.0,52.6766,52.7434,52.6766,52.7063,1800.0
2013-10-15 09:40:00,71.02,71.02,70.88,70.9,110800.0,52.7137,52.7137,52.6098,52.6246,110800.0
2013-10-15 09:45:00,70.95,70.99,70.94,70.95,4400.0,52.6617,52.6914,52.6543,52.6617,4400.0
2013-10-15 09:50:00,71.01,71.05,71.01,71.01,5500.0,52.7063,52.736,52.7063,52.7063,5500.0
2013-10-15 09:55:00,71.03,71.07,71.03,71.07,2100.0,52.7211,52.7508,52.7211,52.7508,2100.0
2013-10-15 10:00:00,71.08,71.08,71.02,71.02,3200.0,52.7582,52.7582,52.7137,52.7137,3200.0
2013-10-15 10:05:00,71.03,71.13,71.03,71.13,2400.0,52.7211,52.7953,52.7211,52.7953,2400.0
2013-10-15 10:10:00,71.17,71.19,71.14,71.18,4700.0,52.825,52.8399,52.8028,52.8325,4700.0
2013-10-15 10:15:00,71.18,71.2,71.15,71.15,1900.0,52.8325,52.8473,52.8102,52.8102,1900.0
2013-10-15 10:20:00,71.13,71.19,71.13,71.19,10000.0,52.7953,52.8399,52.7953,52.8399,10000.0
2013-10-15 10:25:00,71.19,71.22,71.18,71.2,3700.0,52.8399,52.8621,52.8325,52.8473,3700.0
2013-10-15 10:30:00,71.2,71.22,71.16,71.18,3600.0,52.8473,52.8621,52.8176,52.8325,3600.0
2013-10-15 10:35:00,71.16,71.19,71.16,71.19,2100.0,52.8176,52.8399,52.8176,52.8399,2100.0
2013-10-15 10:40:00,71.19,71.2,71.04,71.09,6400.0,52.8399,52.8473,52.7285,52.7656,6400.0
2013-10-15 10:45:00,71.07,71.1,71.06,71.07,1400.0,52.7508,52.7731,52.7434,52.7508,1400.0
2013-10-15 10:50:00,71.09,71.09,71.05,71.05,3300.0,52.7656,52.7656,52.736,52.736,3300.0
2013-10-15 10:55:00,71.02,71.05,71.0,71.02,6500.0,52.7137,52.736,52.6988,52.7137,6500.0
2013-10-15 11:00:00,71.02,71.11,71.0,71.05,6700.0,52.7137,52.7805,52.6988,52.736,6700.0
2013-10-15 11:05:00,71.06,71.06,70.98,70.98,4200.0,52.7434,52.7434,52.684,52.684,4200.0
2013-10-15 11:10:00,70.98,71.22,70.94,71.22,18900.0,52.684,52.8621,52.6543,52.8621,18900.0
2013-10-15 11:15:00,71.14,71.2,71.12,71.16,4800.0,52.8028,52.8473,52.7879,52.8176,4800.0
2013-10-15 11:20:00,71.24,71.27,71.24,71.27,17100.0,52.877,52.8993,52.877,52.8993,17100.0
2013-10-15 11:25:00,71.26,71.28,71.24,71.25,12800.0,52.8918,52.9067,52.877,52.8844,12800.0
2013-10-15 11:30:00,71.25,71.26,71.22,71.22,6300.0,52.8844,52.8918,52.8621,52.8621,6300.0
2013-10-15 11:35:00,71.2,71.22,71.11,71.11,2700.0,52.8473,52.8621,52.7805,52.7805,2700.0
2013-10-15 11:40:00,71.13,71.14,71.11,71.12,2100.0,52.7953,52.8028,52.7805,52.7879,2100.0
2013-10-15 11:45:00,71.12,71.12,71.06,71.07,8500.0,52.7879,52.7879,52.7434,52.7508,8500.0
2013-10-15 11:50:00,71.11,71.15,71.09,71.15,5400.0,52.7805,52.8102,52.7656,52.8102,5400.0
2013-10-15 11:55:00,71.15,71.15,71.11,71.11,13400.0,52.8102,52.8102,52.7805,52.7805,13400.0
2013-10-15 12:00:00,71.1,71.11,71.07,71.08,4200.0,52.7731,52.7805,52.7508,52.7582,4200.0
2013-10-15 12:05:00,71.08,71.09,71.03,71.09,7900.0,52.7582,52.7656,52.7211,52.7656,7900.0
2013-10-15 12:10:00,71.12,71.12,71.09,71.09,3100.0,52.7879,52.7879,52.7656,52.7656,3100.0
2013-10-15 12:15:00,71.05,71.05,71.0,71.04,3100.0,52.736,52.736,52.6988,52.7285,3100.0
2013-10-15 12:20:00,71.04,71.06,71.04,71.06,1200.0,52.7285,52.7434,52.7285,52.7434,1200.0
2013-10-15 12:25:00,71.08,71.09,71.03,71.04,10400.0,52.7582,52.7656,52.7211,52.7285,10400.0
2013-10-15 12:30:00,71.04,71.05,71.0,71.05,2200.0,52.7285,52.736,52.6988,52.736,2200.0
2013-10-15 12:35:00,71.07,71.07,71.05,71.05,3600.0,52.7508,52.7508,52.736,52.736,3600.0
2013-10-15 12:40:00,71.04,71.11,71.04,71.08,2700.0,52.7285,52.7805,52.7285,52.7582,2700.0
2013-10-15 12:45:00,71.08,71.08,71.06,71.06,1700.0,52.7582,52.7582,52.7434,52.7434,1700.0
2013-10-15 12:50:00,71.06,71.07,71.04,71.04,4100.0,52.7434,52.7508,52.7285,52.7285,4100.0
2013-10-15 12:55:00,71.05,71.05,71.02,71.03,6100.0,52.736,52.736,52.7137,52.7211,6100.0
2013-10-15 13:00:00,71.05,71.05,71.01,71.01,1400.0,52.736,52.736,52.7063,52.7063,1400.0
2013-10-15 13:05:00,71.0,71.03,70.98,71.03,4800.0,52.6988,52.7211,52.684,52.7211,4800.0
2013-10-15 13:10:00,70.99,71.05,70.98,71.05,2100.0,52.6914,52.736,52.684,52.736,2100.0
2013-10-15 13:15:00,71.03,71.04,71.01,71.03,5600.0,52.7211,52.7285,52.7063,52.7211,5600.0
2013-10-15 13:20:00,71.02,71.03,71.0,71.02,24200.0,52.7137,52.7211,52.6988,52.7137,24200.0
2013-10-15 13:25:00,71.0,71.01,70.96,70.96,1800.0,52.6988,52.7063,52.6692,52.6692,1800.0
2013-10-15 13:30:00,70.94,70.96,70.93,70.95,5600.0,52.6543,52.6692,52.6469,52.6617,5600.0
2013-10-15 13:35:00,70.97,70.97,70.93,70.95,2200.0,52.6766,52.6766,52.6469,52.6617,2200.0
2013-10-15 13:40:00,70.94,70.97,70.94,70.97,3700.0,52.6543,52.6766,52.6543,52.6766,3700.0
2013-10-15 13:45:00,70.98,71.02,70.98,70.99,1700.0,52.684,52.7137,52.684,52.6914,1700.0
2013-10-15 13:50:00,71.0,71.03,70.99,71.0,3800.0,52.6988,52.7211,52.6914,52.6988,3800.0
2013-10-15 13:55:00,70.99,71.0,70.99,70.99,1700.0,52.6914,52.6988,52.6914,52.6914,1700.0
2013-10-15 14:00:00,71.02,71.03,71.02,71.02,1100.0,52.7137,52.7211,52.7137,52.7137,1100.0
2013-10-15 14:05:00,71.03,71.04,71.01,71.03,8500.0,52.7211,52.7285,52.7063,52.7211,8500.0
2013-10-15 14:10:00,71.01,71.03,70.96,70.96,4000.0,52.7063,52.7211,52.6692,52.6692,4000.0
2013-10-15 14:15:00,70.96,70.98,70.96,70.96,4800.0,52.6692,52.684,52.6692,52.6692,4800.0
2013-10-15 14:20:00,70.98,70.99,70.86,70.86,14800.0,52.684,52.6914,52.5949,52.5949,14800.0
2013-10-15 14:25:00,70.84,70.88,70.82,70.83,4200.0,52.5801,52.6098,52.5652,52.5727,4200.0
2013-10-15 14:30:00,70.82,70.83,70.79,70.83,14200.0,52.5652,52.5727,52.543,52.5727,14200.0
2013-10-15 14:35:00,70.78,70.78,70.62,70.74,5500.0,52.5356,52.5356,52.4168,52.5059,5500.0
2013-10-15 14:40:00,70.7,70.75,70.66,70.75,6000.0,52.4762,52.5133,52.4465,52.5133,6000.0
2013-10-15 14:45:00,70.7,70.72,70.58,70.7,8100.0,52.4762,52.491,52.3871,52.4762,8100.0
2013-10-15 14:50:00,70.7,70.79,70.7,70.74,8900.0,52.4762,52.543,52.4762,52.5059,8900.0
2013-10-15 14:55:00,70.73,70.8,70.73,70.78,7900.0,52.4984,52.5504,52.4984,52.5356,7900.0
2013-10-15 15:00:00,70.82,70.83,70.75,70.77,6500.0,52.5652,52.5727,52.5133,52.5281,6500.0
2013-10-15 15:05:00,70.76,70.92,70.74,70.92,17700.0,52.5207,52.6395,52.5059,52.6395,17700.0
2013-10-15 15:10:00,70.94,70.95,70.89,70.93,60200.0,52.6543,52.6617,52.6172,52.6469,60200.0
2013-10-15 15:15:00,70.91,70.91,70.87,70.89,42800.0,52.632,52.632,52.6024,52.6172,42800.0
2013-10-15 15:20:00,70.91,70.91,70.87,70.88,5000.0,52.632,52.632,52.6024,52.6098,5000.0
2013-10-15 15:25:00,70.88,70.9,70.87,70.9,3600.0,52.6098,52.6246,52.6024,52.6246,3600.0
2013-10-15 15:30:00,70.88,70.88,70.81,70.84,26200.0,52.6098,52.6098,52.5578,52.5801,26200.0
2013-10-15 15:35:00,70.81,70.84,70.78,70.79,10900.0,52.5578,52.5801,52.5356,52.543,10900.0
2013-10-15 15:40:00,70.8,70.8,70.71,70.71,8000.0,52.5504,52.5504,52.4836,52.4836,8000.0
2013-10-15 15:45:00,70.7,70.76,70.7,70.75,10000.0,52.4762,52.5207,52.4762,52.5133,10000.0
2013-10-15 15:50:00,70.72,70.73,70.7,70.73,3700.0,52.491,52.4984,52.4762,52.4984,3700.0
2013-10-15 15:55:00,70.72,70.76,70.68,70.68,23400.0,52.491,52.5207,52.4613,52.4613,23400.0
2013-10-16 09:30:00,71.13,71.19,71.01,71.19,12800.0,52.7953,52.8399,52.7063,52.8399,12800.0
2013-10-16 09:35:00,71.19,71.21,71.13,71.15,3500.0,52.8399,52.8547,52.7953,52.8102,3500.0
2013-10-16 09:40:00,71.16,71.16,71.13,71.15,900.0,52.8176,52.8176,52.7953,52.8102,900.0
2013-10-16 09:45:00,71.12,71.14,71.12,71.14,1300.0,52.7879,52.8028,52.7879,52.8028,1300.0
2013-10-16 09:50:00,71.18,71.41,71.18,71.39,5400.0,52.8325,53.0032,52.8325,52.9883,5400.0
2013-10-16 09:55:00,71.4,71.59,71.4,71.52,6700.0,52.9957,53.1368,52.9957,53.0848,6700.0
2013-10-16 10:00:00,71.52,71.53,71.48,71.51,6900.0,53.0848,53.0922,53.0551,53.0774,6900.0
2013-10-16 10:05:00,71.51,71.51,71.39,71.47,6100.0,53.0774,53.0774,52.9883,53.0477,6100.0
2013-10-16 10:10:00,71.47,71.5,71.44,71.5,6100.0,53.0477,53.07,53.0254,53.07,6100.0
2013-10-16 10:15:00,71.52,71.56,71.5,71.54,5400.0,53.0848,53.1145,53.07,53.0997,5400.0
2013-10-16 10:20:00,71.57,71.59,71.51,71.52,2200.0,53.1219,53.1368,53.0774,53.0848,2200.0
2013-10-16 10:25:00,71.51,71.52,71.47,71.47,3300.0,53.0774,53.0848,53.0477,53.0477,3300.0
2013-10-16 10:30:00,71.46,71.5,71.45,71.48,4300.0,53.0403,53.07,53.0329,53.0551,4300.0
2013-10-16 10:35:00,71.48,71.48,71.44,71.44,700.0,53.0551,53.0551,53.0254,53.0254,700.0
2013-10-16 10:40:00,71.43,71.47,71.43,71.46,3300.0,53.018,53.0477,53.018,53.0403,3300.0
2013-10-16 10:45:00,71.47,71.53,71.47,71.53,4000.0,53.0477,53.0922,53.0477,53.0922,4000.0
2013-10-16 10:50:00,71.56,71.57,71.55,71.57,400.0,53.1145,53.1219,53.1071,53.1219,400.0
2013-10-16 10:55:00,71.57,71.61,71.57,71.61,6400.0,53.1219,53.1516,53.1219,53.1516,6400.0
2013-10-16 11:00:00,71.6,71.66,71.6,71.66,1800.0,53.1442,53.1887,53.1442,53.1887,1800.0
2013-10-16 11:05:00,71.69,71.69,71.66,71.69,1600.0,53.211,53.211,53.1887,53.211,1600.0
2013-10-16 11:10:00,71.68,71.71,71.68,71.7,1300.0,53.2036,53.2258,53.2036,53.2184,1300.0
2013-10-16 11:15:00,71.66,71.67,71.66,71.67,1300.0,53.1887,53.1961,53.1887,53.1961,1300.0
2013-10-16 11:20:00,71.63,71.63,71.6,71.61,3100.0,53.1665,53.1665,53.1442,53.1516,3100.0
2013-10-16 11:25:00,71.58,71.58,71.54,71.54,2700.0,53.1293,53.1293,53.0997,53.0997,2700.0
2013-10-16 11:30:00,71.57,71.59,71.56,71.57,2700.0,53.1219,53.1368,53.1145,53.1219,2700.0
2013-10-16 11:35:00,71.56,71.61,71.55,71.59,3200.0,53.1145,53.1516,53.1071,53.1368,3200.0
2013-10-16 11:40:00,71.63,71.65,71.62,71.63,1700.0,53.1665,53.1813,53.159,53.1665,1700.0
2013-10-16 11:45:00,71.66,71.67,71.64,71.64,4400.0,53.1887,53.1961,53.1739,53.1739,4400.0
2013-10-16 11:50:00,71.62,71.63,71.61,71.63,3000.0,53.159,53.1665,53.1516,53.1665,3000.0
2013-10-16 11:55:00,71.63,71.63,71.63,71.63,100.0,53.1665,53.1665,53.1665,53.1665,100.0
2013-10-16 12:00:00,71.64,71.66,71.63,71.65,5200.0,53.1739,53.1887,53.1665,53.1813,5200.0
2013-10-16 12:05:00,71.66,71.69,71.65,71.69,29300.0,53.1887,53.211,53.1813,53.211,29300.0
2013-10-16 12:10:00,71.7,71.71,71.67,71.68,6300.0,53.2184,53.2258,53.1961,53.2036,6300.0
2013-10-16 12:15:00,71.68,71.73,71.66,71.73,7100.0,53.2036,53.2407,53.1887,53.2407,7100.0
2013-10-16 12:20:00,71.71,71.71,71.65,71.67,4100.0,53.2258,53.2258,53.1813,53.1961,4100.0
2013-10-16 12:25:00,71.68,71.68,71.6,71.6,1900.0,53.2036,53.2036,53.1442,53.1442,1900.0
2013-10-16 12:30:00,71.55,71.59,71.51,71.56,17900.0,53.1071,53.1368,53.0774,53.1145,17900.0
2013-10-16 12:35:00,71.56,71.6,71.56,71.6,1500.0,53.1145,53.1442,53.1145,53.1442,1500.0
2013-10-16 12:40:00,71.62,71.62,71.61,71.61,1400.0,53.159,53.159,53.1516,53.1516,1400.0
2013-10-16 12:45:00,71.58,71.59,71.56,71.56,1500.0,53.1293,53.1368,53.1145,53.1145,1500.0
2013-10-16 12:50:00,71.53,71.56,71.53,71.56,700.0,53.0922,53.1145,53.0922,53.1145,700.0
2013-10-16 12:55:00,71.54,71.54,71.52,71.53,1600.0,53.0997,53.0997,53.0848,53.0922,1600.0
2013-10-16 13:00:00,71.55,71.55,71.52,71.52,7600.0,53.1071,53.1071,53.0848,53.0848,7600.0
2013-10-16 13:05:00,71.54,71.54,71.52,71.52,1800.0,53.0997,53.0997,53.0848,53.0848,1800.0
2013-10-16 13:10:00,71.52,71.53,71.51,71.53,2800.0,53.0848,53.0922,53.0774,53.0922,2800.0
2013-10-16 13:15:00,71.53,71.56,71.53,71.56,8100.0,53.0922,53.1145,53.0922,53.1145,8100.0
2013-10-16 13:20:00,71.57,71.57,71.55,71.55,17700.0,53.1219,53.1219,53.1071,53.1071,17700.0
2013-10-16 13:25:00,71.54,71.62,71.54,71.62,600.0,53.0997,53.159,53.0997,53.159,600.0
2013-10-16 13:30:00,71.62,71.62,71.62,71.62,2800.0,53.159,53.159,53.159,53.159,2800.0
2013-10-16 13:35:00,71.62,71.63,71.61,71.63,5000.0,53.159,53.1665,53.1516,53.1665,5000.0
2013-10-16 13:40:00,71.65,71.66,71.61,71.61,6700.0,53.1813,53.1887,53.1516,53.1516,6700.0
2013-10-16 13:45:00,71.63,71.63,71.61,71.61,4100.0,53.1665,53.1665,53.1516,53.1516,4100.0
2013-10-16 13:50:00,71.61,71.62,71.58,71.6,6300.0,53.1516,53.159,53.1293,53.1442,6300.0
2013-10-16 13:55:00,71.59,71.59,71.56,71.57,3200.0,53.1368,53.1368,53.1145,53.1219,3200.0
2013-10-16 14:00:00,71.57,71.57,71.54,71.54,1900.0,53.1219,53.1219,53.0997,53.0997,1900.0
2013-10-16 14:05:00,71.53,71.55,71.52,71.55,7000.0,53.0922,53.1071,53.0848,53.1071,7000.0
2013-10-16 14:10:00,71.55,71.56,71.53,71.54,5300.0,53.1071,53.1145,53.0922,53.0997,5300.0
2013-10-16 14:15:00,71.56,71.56,71.51,71.53,10400.0,53.1145,53.1145,53.0774,53.0922,10400.0
2013-10-16 14:20:00,71.51,71.52,71.51,71.52,500.0,53.0774,53.0848,53.0774,53.0848,500.0
2013-10-16 14:25:00,71.51,71.51,71.5,71.5,1300.0,53.0774,53.0774,53.07,53.07,1300.0
2013-10-16 14:30:00,71.44,71.47,71.44,71.46,4800.0,53.0254,53.0477,53.0254,53.0403,4800.0
2013-10-16 14:35:00,71.47,71.47,71.45,71.45,5300.0,53.0477,53.0477,53.0329,53.0329,5300.0
2013-10-16 14:40:00,71.43,71.46,71.4,71.46,2200.0,53.018,53.0403,52.9957,53.0403,2200.0
2013-10-16 14:45:00,71.46,71.49,71.45,71.49,6700.0,53.0403,53.0625,53.0329,53.0625,6700.0
2013-10-16 14:50:00,71.52,71.52,71.48,71.48,1800.0,53.0848,53.0848,53.0551,53.0551,1800.0
2013-10-16 14:55:00,71.48,71.48,71.45,71.46,6100.0,53.0551,53.0551,53.0329,53.0403,6100.0
2013-10-16 15:00:00,71.45,71.46,71.41,71.43,4700.0,53.0329,53.0403,53.0032,53.018,4700.0
2013-10-16 15:05:00,71.45,71.49,71.45,71.48,800.0,53.0329,53.0625,53.0329,53.0551,800.0
2013-10-16 15:10:00,71.5,71.53,71.49,71.53,5300.0,53.07,53.0922,53.0625,53.0922,5300.0
2013-10-16 15:15:00,71.54,71.55,71.54,71.54,1500.0,53.0997,53.1071,53.0997,53.0997,1500.0
2013-10-16 15:20:00,71.54,71.55,71.52,71.55,1900.0,53.0997,53.1071,53.0848,53.1071,1900.0
2013-10-16 15:25:00,71.56,71.56,71.52,71.52,3500.0,53.1145,53.1145,53.0848,53.0848,3500.0
2013-10-16 15:30:00,71.5,71.53,71.5,71.52,6000.0,53.07,53.0922,53.07,53.0848,6000.0
2013-10-16 15:35:00,71.52,71.56,71.52,71.56,5100.0,53.0848,53.1145,53.0848,53.1145,5100.0
2013-10-16 15:40:00,71.56,71.57,71.56,71.57,1100.0,53.1145,53.1219,53.1145,53.1219,1100.0
2013-10-16 15:45:00,71.58,71.65,71.58,71.64,4200.0,53.1293,53.1813,53.1293,53.1739,4200.0
2013-10-16 15:50:00,71.65,71.66,71.63,71.66,12700.0,53.1813,53.1887,53.1665,53.1887,12700.0
2013-10-16 15:55:00,71.66,71.72,71.65,71.7,10000.0,53.1887,53.2333,53.1813,53.2184,10000.0
2013-10-17 09:30:00,71.45,71.54,71.45,71.5,12300.0,53.0329,53.0997,53.0329,53.07,12300.0
2013-10-17 09:35:00,71.5,71.58,71.5,71.56,10600.0,53.07,53.1293,53.07,53.1145,10600.0
2013-10-17 09:40:00,71.58,71.62,71.58,71.61,600.0,53.1293,53.159,53.1293,53.1516,600.0
2013-10-17 09:45:00,71.63,71.64,71.59,71.63,2500.0,53.1665,53.1739,53.1368,53.1665,2500.0
2013-10-17 09:50:00,71.62,71.62,71.59,71.59,2500.0,53.159,53.159,53.1368,53.1368,2500.0
2013-10-17 09:55:00,71.59,71.6,71.56,71.6,2600.0,53.1368,53.1442,53.1145,53.1442,2600.0
2013-10-17 10:00:00,71.59,71.65,71.59,71.65,600.0,53.1368,53.1813,53.1368,53.1813,600.0
2013-10-17 10:05:00,71.66,71.73,71.66,71.69,1900.0,53.1887,53.2407,53.1887,53.211,1900.0
2013-10-17 10:10:00,71.7,71.71,71.65,71.67,2800.0,53.2184,53.2258,53.1813,53.1961,2800.0
2013-10-17 10:15:00,71.67,71.72,71.67,71.69,5500.0,53.1961,53.2333,53.1961,53.211,5500.0
2013-10-17 10:20:00,71.7,71.72,71.68,71.71,2400.0,53.2184,53.2333,53.2036,53.2258,2400.0
2013-10-17 10:25:00,71.73,71.76,71.72,71.76,900.0,53.2407,53.2629,53.2333,53.2629,900.0
2013-10-17 10:30:00,71.76,71.77,71.76,71.76,1200.0,53.2629,53.2704,53.2629,53.2629,1200.0
2013-10-17 10:35:00,71.76,71.78,71.75,71.76,900.0,53.2629,53.2778,53.2555,53.2629,900.0
2013-10-17 10:40:00,71.77,71.8,71.77,71.78,4600.0,53.2704,53.2926,53.2704,53.2778,4600.0
2013-10-17 10:45:00,71.78,71.81,71.75,71.75,1300.0,53.2778,53.3001,53.2555,53.2555,1300.0
2013-10-17 10:50:00,71.75,71.77,71.75,71.75,4700.0,53.2555,53.2704,53.2555,53.2555,4700.0
2013-10-17 10:55:00,71.77,71.77,71.75,71.75,1500.0,53.2704,53.2704,53.2555,53.2555,1500.0
2013-10-17 11:00:00,71.77,71.85,71.77,71.85,8200.0,53.2704,53.3297,53.2704,53.3297,8200.0
2013-10-17 11:05:00,71.86,71.86,71.81,71.86,2000.0,53.3372,53.3372,53.3001,53.3372,2000.0
2013-10-17 11:10:00,71.86,71.88,71.86,71.88,800.0,53.3372,53.352,53.3372,53.352,800.0
2013-10-17 11:15:00,71.88,71.91,71.87,71.87,7700.0,53.352,53.3743,53.3446,53.3446,7700.0
2013-10-17 11:20:00,71.88,71.9,71.86,71.86,8200.0,53.352,53.3669,53.3372,53.3372,8200.0
2013-10-17 11:25:00,71.86,71.89,71.86,71.88,10900.0,53.3372,53.3594,53.3372,53.352,10900.0
2013-10-17 11:30:00,71.91,71.93,71.88,71.93,3300.0,53.3743,53.3891,53.352,53.3891,3300.0
2013-10-17 11:35:00,71.98,71.98,71.94,71.96,3800.0,53.4262,53.4262,53.3966,53.4114,3800.0
2013-10-17 11:40:00,71.96,72.0,71.96,72.0,2900.0,53.4114,53.4411,53.4114,53.4411,2900.0
2013-10-17 11:45:00,72.0,72.03,71.98,72.03,7300.0,53.4411,53.4634,53.4262,53.4634,7300.0
2013-10-17 11:50:00,72.03,72.05,72.0,72.0,4400.0,53.4634,53.4782,53.4411,53.4411,4400.0
2013-10-17 11:55:00,72.02,72.03,71.99,72.01,5300.0,53.4559,53.4634,53.4337,53.4485,5300.0
2013-10-17 12:00:00,72.0,72.02,71.98,72.0,2000.0,53.4411,53.4559,53.4262,53.4411,2000.0
2013-10-17 12:05:00,71.99,71.99,71.96,71.96,2100.0,53.4337,53.4337,53.4114,53.4114,2100.0
2013-10-17 12:10:00,72.0,72.0,71.97,71.99,7700.0,53.4411,53.4411,53.4188,53.4337,7700.0
2013-10-17 12:15:00,71.97,72.06,71.97,72.06,1000.0,53.4188,53.4856,53.4188,53.4856,1000.0
2013-10-17 12:20:00,72.05,72.08,72.05,72.06,6600.0,53.4782,53.5005,53.4782,53.4856,6600.0
2013-10-17 12:25:00,72.06,72.07,72.05,72.06,7900.0,53.4856,53.493,53.4782,53.4856,7900.0
2013-10-17 12:30:00,72.05,72.07,72.05,72.06,1500.0,53.4782,53.493,53.4782,53.4856,1500.0
2013-10-17 12:35:00,72.06,72.08,72.06,72.08,2500.0,53.4856,53.5005,53.4856,53.5005,2500.0
2013-10-17 12:40:00,72.05,72.07,72.05,72.07,300.0,53.4782,53.493,53.4782,53.493,300.0
2013-10-17 12:45:00,72.07,72.1,72.05,72.07,13800.0,53.493,53.5153,53.4782,53.493,13800.0
2013-10-17 12:50:00,72.1,72.12,72.09,72.11,3500.0,53.5153,53.5302,53.5079,53.5227,3500.0
2013-10-17 12:55:00,72.15,72.15,72.13,72.15,500.0,53.5524,53.5524,53.5376,53.5524,500.0
2013-10-17 13:00:00,72.16,72.16,72.16,72.16,300.0,53.5598,53.5598,53.5598,53.5598,300.0
2013-10-17 13:05:00,72.14,72.15,72.11,72.14,4200.0,53.545,53.5524,53.5227,53.545,4200.0
2013-10-17 13:10:00,72.15,72.15,72.13,72.14,1500.0,53.5524,53.5524,53.5376,53.545,1500.0
2013-10-17 13:15:00,72.1,72.11,72.08,72.08,6600.0,53.5153,53.5227,53.5005,53.5005,6600.0
2013-10-17 13:20:00,72.09,72.09,72.06,72.07,1500.0,53.5079,53.5079,53.4856,53.493,1500.0
2013-10-17 13:25:00,72.04,72.06,72.04,72.06,300.0,53.4708,53.4856,53.4708,53.4856,300.0
2013-10-17 13:30:00,72.05,72.08,72.04,72.08,3300.0,53.4782,53.5005,53.4708,53.5005,3300.0
2013-10-17 13:35:00,72.08,72.09,72.06,72.09,17000.0,53.5005,53.5079,53.4856,53.5079,17000.0
2013-10-17 13:40:00,72.09,72.1,72.08,72.08,6200.0,53.5079,53.5153,53.5005,53.5005,6200.0
2013-10-17 13:45:00,72.09,72.1,72.08,72.08,2500.0,53.5079,53.5153,53.5005,53.5005,2500.0
2013-10-17 13:50:00,72.04,72.08,72.03,72.08,4200.0,53.4708,53.5005,53.4634,53.5005,4200.0
2013-10-17 13:55:00,72.07,72.07,72.03,72.03,4700.0,53.493,53.493,53.4634,53.4634,4700.0
2013-10-17 14:00:00,72.04,72.04,72.01,72.03,16800.0,53.4708,53.4708,53.4485,53.4634,16800.0
2013-10-17 14:05:00,72.01,72.03,72.01,72.02,2500.0,53.4485,53.4634,53.4485,53.4559,2500.0
2013-10-17 14:10:00,72.02,72.04,72.02,72.02,9200.0,53.4559,53.4708,53.4559,53.4559,9200.0
2013-10-17 14:15:00,72.02,72.02,72.01,72.01,2600.0,53.4559,53.4559,53.4485,53.4485,2600.0
2013-10-17 14:20:00,72.02,72.06,72.02,72.06,5600.0,53.4559,53.4856,53.4559,53.4856,5600.0
2013-10-17 14:25:00,72.08,72.08,72.02,72.02,5600.0,53.5005,53.5005,53.4559,53.4559,5600.0
2013-10-17 14:30:00,72.02,72.05,72.02,72.05,3800.0,53.4559,53.4782,53.4559,53.4782,3800.0
2013-10-17 14:35:00,72.04,72.07,72.04,72.07,7300.0,53.4708,53.493,53.4708,53.493,7300.0
2013-10-17 14:40:00,72.07,72.1,72.06,72.09,6700.0,53.493,53.5153,53.4856,53.5079,6700.0
2013-10-17 14:45:00,72.09,72.09,72.05,72.07,16600.0,53.5079,53.5079,53.4782,53.493,16600.0
2013-10-17 14:50:00,72.07,72.07,72.06,72.06,2800.0,53.493,53.493,53.4856,53.4856,2800.0
2013-10-17 14:55:00,72.04,72.11,72.04,72.11,6100.0,53.4708,53.5227,53.4708,53.5227,6100.0
2013-10-17 15:00:00,72.09,72.09,72.06,72.07,2000.0,53.5079,53.5079,53.4856,53.493,2000.0
2013-10-17 15:05:00,72.08,72.14,72.08,72.13,7700.0,53.5005,53.545,53.5005,53.5376,7700.0
2013-10-17 15:10:00,72.13,72.17,72.13,72.17,25500.0,53.5376,53.5673,53.5376,53.5673,25500.0
2013-10-17 15:15:00,72.17,72.17,72.13,72.15,7900.0,53.5673,53.5673,53.5376,53.5524,7900.0
2013-10-17 15:20:00,72.16,72.16,72.11,72.15,3400.0,53.5598,53.5598,53.5227,53.5524,3400.0
2013-10-17 15:25:00,72.15,72.2,72.15,72.19,7300.0,53.5524,53.5895,53.5524,53.5821,7300.0
2013-10-17 15:30:00,72.18,72.18,72.16,72.17,16000.0,53.5747,53.5747,53.5598,53.5673,16000.0
2013-10-17 15:35:00,72.19,72.21,72.18,72.2,3000.0,53.5821,53.597,53.5747,53.5895,3000.0
2013-10-17 15:40:00,72.2,72.27,72.2,72.25,3600.0,53.5895,53.6415,53.5895,53.6266,3600.0
2013-10-17 15:45:00,72.27,72.34,72.25,72.32,4900.0,53.6415,53.6934,53.6266,53.6786,4900.0
2013-10-17 15:50:00,72.33,72.34,72.28,72.29,5400.0,53.686,53.6934,53.6489,53.6563,5400.0
2013-10-17 15:55:00,72.31,72.34,72.3,72.32,18400.0,53.6712,53.6934,53.6638,53.6786,18400.0
2013-10-18 09:30:00,72.62,72.62,72.44,72.44,22900.0,53.9013,53.9013,53.7677,53.7677,22900.0
2013-10-18 09:35:00,72.44,72.44,72.31,72.37,6900.0,53.7677,53.7677,53.6712,53.7157,6900.0
2013-10-18 09:40:00,72.35,72.45,72.35,72.45,2300.0,53.7009,53.7751,53.7009,53.7751,2300.0
2013-10-18 09:45:00,72.47,72.47,72.43,72.43,3000.0,53.7899,53.7899,53.7602,53.7602,3000.0
2013-10-18 09:50:00,72.44,72.47,72.43,72.47,8200.0,53.7677,53.7899,53.7602,53.7899,8200.0
2013-10-18 09:55:00,72.46,72.48,72.43,72.46,7600.0,53.7825,53.7974,53.7602,53.7825,7600.0
2013-10-18 10:00:00,72.48,72.48,72.42,72.42,1500.0,53.7974,53.7974,53.7528,53.7528,1500.0
2013-10-18 10:05:00,72.41,72.47,72.41,72.46,6000.0,53.7454,53.7899,53.7454,53.7825,6000.0
2013-10-18 10:10:00,72.47,72.47,72.4,72.4,3300.0,53.7899,53.7899,53.738,53.738,3300.0
2013-10-18 10:15:00,72.4,72.41,72.38,72.41,4200.0,53.738,53.7454,53.7231,53.7454,4200.0
2013-10-18 10:20:00,72.41,72.41,72.38,72.38,3600.0,53.7454,53.7454,53.7231,53.7231,3600.0
2013-10-18 10:25:00,72.38,72.39,72.32,72.32,4500.0,53.7231,53.7306,53.6786,53.6786,4500.0
2013-10-18 10:30:00,72.31,72.31,72.24,72.24,1000.0,53.6712,53.6712,53.6192,53.6192,1000.0
2013-10-18 10:35:00,72.27,72.3,72.26,72.3,4600.0,53.6415,53.6638,53.6341,53.6638,4600.0
2013-10-18 10:40:00,72.31,72.34,72.27,72.34,2100.0,53.6712,53.6934,53.6415,53.6934,2100.0
2013-10-18 10:45:00,72.33,72.34,72.32,72.32,3800.0,53.686,53.6934,53.6786,53.6786,3800.0
2013-10-18 10:50:00,72.32,72.37,72.32,72.37,2200.0,53.6786,53.7157,53.6786,53.7157,2200.0
2013-10-18 10:55:00,72.36,72.36,72.32,72.35,5700.0,53.7083,53.7083,53.6786,53.7009,5700.0
2013-10-18 11:00:00,72.34,72.36,72.31,72.36,3500.0,53.6934,53.7083,53.6712,53.7083,3500.0
2013-10-18 11:05:00,72.34,72.38,72.34,72.36,1400.0,53.6934,53.7231,53.6934,53.7083,1400.0
2013-10-18 11:10:00,72.37,72.42,72.37,72.4,13200.0,53.7157,53.7528,53.7157,53.738,13200.0
2013-10-18 11:15:00,72.39,72.4,72.39,72.4,1400.0,53.7306,53.738,53.7306,53.738,1400.0
2013-10-18 11:20:00,72.39,72.4,72.35,72.35,5700.0,53.7306,53.738,53.7009,53.7009,5700.0
2013-10-18 11:25:00,72.36,72.41,72.36,72.41,3400.0,53.7083,53.7454,53.7083,53.7454,3400.0
2013-10-18 11:30:00,72.42,72.45,72.41,72.45,1700.0,53.7528,53.7751,53.7454,53.7751,1700.0
2013-10-18 11:35:00,72.45,72.47,72.45,72.47,3700.0,53.7751,53.7899,53.7751,53.7899,3700.0
2013-10-18 11:40:00,72.45,72.47,72.44,72.46,4600.0,53.7751,53.7899,53.7677,53.7825,4600.0
2013-10-18 11:45:00,72.46,72.46,72.44,72.46,2600.0,53.7825,53.7825,53.7677,53.7825,2600.0
2013-10-18 11:50:00,72.45,72.45,72.42,72.42,2800.0,53.7751,53.7751,53.7528,53.7528,2800.0
2013-10-18 11:55:00,72.43,72.43,72.4,72.4,1800.0,53.7602,53.7602,53.738,53.738,1800.0
2013-10-18 12:00:00,72.37,72.4,72.37,72.4,1300.0,53.7157,53.738,53.7157,53.738,1300.0
2013-10-18 12:05:00,72.41,72.45,72.4,72.43,1900.0,53.7454,53.7751,53.738,53.7602,1900.0
2013-10-18 12:10:00,72.45,72.46,72.44,72.46,7300.0,53.7751,53.7825,53.7677,53.7825,7300.0
2013-10-18 12:15:00,72.45,72.47,72.44,72.44,1100.0,53.7751,53.7899,53.7677,53.7677,1100.0
2013-10-18 12:20:00,72.43,72.44,72.42,72.42,1200.0,53.7602,53.7677,53.7528,53.7528,1200.0
2013-10-18 12:25:00,72.44,72.44,72.43,72.43,1200.0,53.7677,53.7677,53.7602,53.7602,1200.0
2013-10-18 12:30:00,72.42,72.44,72.42,72.44,1600.0,53.7528,53.7677,53.7528,53.7677,1600.0
2013-10-18 12:35:00,72.48,72.48,72.46,72.46,1100.0,53.7974,53.7974,53.7825,53.7825,1100.0
2013-10-18 12:40:00,72.48,72.48,72.45,72.45,6700.0,53.7974,53.7974,53.7751,53.7751,6700.0
2013-10-18 12:45:00,72.45,72.47,72.43,72.47,5500.0,53.7751,53.7899,53.7602,53.7899,5500.0
2013-10-18 12:50:00,72.47,72.48,72.46,72.46,1400.0,53.7899,53.7974,53.7825,53.7825,1400.0
2013-10-18 12:55:00,72.47,72.47,72.44,72.45,1900.0,53.7899,53.7899,53.7677,53.7751,1900.0
2013-10-18 13:00:00,72.45,72.46,72.45,72.46,1800.0,53.7751,53.7825,53.7751,53.7825,1800.0
2013-10-18 13:05:00,72.48,72.51,72.48,72.51,2200.0,53.7974,53.8196,53.7974,53.8196,2200.0
2013-10-18 13:10:00,72.53,72.53,72.51,72.52,8800.0,53.8345,53.8345,53.8196,53.827,8800.0
2013-10-18 13:15:00,72.52,72.53,72.5,72.51,2000.0,53.827,53.8345,53.8122,53.8196,2000.0
2013-10-18 13:20:00,72.53,72.53,72.51,72.51,1300.0,53.8345,53.8345,53.8196,53.8196,1300.0
2013-10-18 13:25:00,72.49,72.55,72.49,72.55,3800.0,53.8048,53.8493,53.8048,53.8493,3800.0
2013-10-18 13:30:00,72.52,72.52,72.5,72.5,1300.0,53.827,53.827,53.8122,53.8122,1300.0
2013-10-18 13:35:00,72.54,72.54,72.52,72.52,600.0,53.8419,53.8419,53.827,53.827,600.0
2013-10-18 13:40:00,72.55,72.56,72.53,72.56,3400.0,53.8493,53.8567,53.8345,53.8567,3400.0
2013-10-18 13:45:00,72.57,72.57,72.56,72.56,300.0,53.8642,53.8642,53.8567,53.8567,300.0
2013-10-18 13:50:00,72.57,72.6,72.57,72.6,10300.0,53.8642,53.8864,53.8642,53.8864,10300.0
2013-10-18 13:55:00,72.6,72.63,72.6,72.61,23200.0,53.8864,53.9087,53.8864,53.8938,23200.0
2013-10-18 14:00:00,72.62,72.64,72.62,72.62,29100.0,53.9013,53.9161,53.9013,53.9013,29100.0
2013-10-18 14:05:00,72.61,72.61,72.58,72.6,3300.0,53.8938,53.8938,53.8716,53.8864,3300.0
2013-10-18 14:10:00,72.59,72.59,72.53,72.55,7700.0,53.879,53.879,53.8345,53.8493,7700.0
2013-10-18 14:15:00,72.53,72.55,72.53,72.55,5500.0,53.8345,53.8493,53.8345,53.8493,5500.0
2013-10-18 14:20:00,72.59,72.59,72.57,72.59,1700.0,53.879,53.879,53.8642,53.879,1700.0
2013-10-18 14:25:00,72.57,72.59,72.57,72.59,1000.0,53.8642,53.879,53.8642,53.879,1000.0
2013-10-18 14:30:00,72.6,72.6,72.57,72.58,900.0,53.8864,53.8864,53.8642,53.8716,900.0
2013-10-18 14:35:00,72.59,72.62,72.59,72.62,1700.0,53.879,53.9013,53.879,53.9013,1700.0
2013-10-18 14:40:00,72.62,72.64,72.62,72.62,2100.0,53.9013,53.9161,53.9013,53.9013,2100.0
2013-10-18 14:45:00,72.62,72.64,72.61,72.61,2100.0,53.9013,53.9161,53.8938,53.8938,2100.0
2013-10-18 14:50:00,72.62,72.63,72.6,72.61,5300.0,53.9013,53.9087,53.8864,53.8938,5300.0
2013-10-18 14:55:00,72.59,72.59,72.56,72.56,2200.0,53.879,53.879,53.8567,53.8567,2200.0
2013-10-18 15:00:00,72.57,72.57,72.53,72.53,7800.0,53.8642,53.8642,53.8345,53.8345,7800.0
2013-10-18 15:05:00,72.53,72.56,72.51,72.53,2000.0,53.8345,53.8567,53.8196,53.8345,2000.0
2013-10-18 15:10:00,72.54,72.57,72.53,72.53,33800.0,53.8419,53.8642,53.8345,53.8345,33800.0
2013-10-18 15:15:00,72.54,72.54,72.49,72.52,11300.0,53.8419,53.8419,53.8048,53.827,11300.0
2013-10-18 15:20:00,72.53,72.53,72.51,72.52,5400.0,53.8345,53.8345,53.8196,53.827,5400.0
2013-10-18 15:25:00,72.51,72.53,72.51,72.53,10800.0,53.8196,53.8345,53.8196,53.8345,10800.0
2013-10-18 15:30:00,72.53,72.56,72.48,72.49,15400.0,53.8345,53.8567,53.7974,53.8048,15400.0
2013-10-18 15:35:00,72.5,72.51,72.5,72.5,9800.0,53.8122,53.8196,53.8122,53.8122,9800.0
2013-10-18 15:40:00,72.5,72.51,72.49,72.5,4700.0,53.8122,53.8196,53.8048,53.8122,4700.0
2013-10-18 15:45:00,72.5,72.53,72.49,72.51,23000.0,53.8122,53.8345,53.8048,53.8196,23000.0
2013-10-18 15:50:00,72.51,72.52,72.49,72.52,4700.0,53.8196,53.827,53.8048,53.827,4700.0
2013-10-18 15:55:00,72.53,72.59,72.52,72.59,5000.0,53.8345,53.879,53.827,53.879,5000.0
2013-10-21 09:30:00,72.71,72.71,72.58,72.59,21200.0,53.9681,53.9681,53.8716,53.879,21200.0
2013-10-21 09:35:00,72.59,72.59,72.55,72.56,4500.0,53.879,53.879,53.8493,53.8567,4500.0
2013-10-21 09:40:00,72.56,72.56,72.55,72.55,1000.0,53.8567,53.8567,53.8493,53.8493,1000.0
2013-10-21 09:45:00,72.57,72.57,72.56,72.57,1200.0,53.8642,53.8642,53.8567,53.8642,1200.0
2013-10-21 09:50:00,72.57,72.62,72.57,72.6,7300.0,53.8642,53.9013,53.8642,53.8864,7300.0
2013-10-21 09:55:00,72.59,72.64,72.58,72.64,2300.0,53.879,53.9161,53.8716,53.9161,2300.0
2013-10-21 10:00:00,72.62,72.7,72.6,72.7,4100.0,53.9013,53.9607,53.8864,53.9607,4100.0
2013-10-21 10:05:00,72.68,72.69,72.63,72.65,4300.0,53.9458,53.9532,53.9087,53.9235,4300.0
2013-10-21 10:10:00,72.64,72.64,72.6,72.6,1000.0,53.9161,53.9161,53.8864,53.8864,1000.0
2013-10-21 10:15:00,72.58,72.58,72.56,72.57,2000.0,53.8716,53.8716,53.8567,53.8642,2000.0
2013-10-21 10:20:00,72.57,72.57,72.55,72.57,2100.0,53.8642,53.8642,53.8493,53.8642,2100.0
2013-10-21 10:25:00,72.56,72.59,72.55,72.55,11000.0,53.8567,53.879,53.8493,53.8493,11000.0
2013-10-21 10:30:00,72.52,72.53,72.52,72.53,600.0,53.827,53.8345,53.827,53.8345,600.0
2013-10-21 10:35:00,72.51,72.54,72.5,72.51,2500.0,53.8196,53.8419,53.8122,53.8196,2500.0
2013-10-21 10:40:00,72.52,72.53,72.47,72.47,2100.0,53.827,53.8345,53.7899,53.7899,2100.0
2013-10-21 10:45:00,72.46,72.49,72.46,72.47,2300.0,53.7825,53.8048,53.7825,53.7899,2300.0
2013-10-21 10:50:00,72.47,72.49,72.42,72.43,2700.0,53.7899,53.8048,53.7528,53.7602,2700.0
2013-10-21 10:55:00,72.42,72.47,72.41,72.47,1800.0,53.7528,53.7899,53.7454,53.7899,1800.0
2013-10-21 11:00:00,72.47,72.48,72.44,72.44,1800.0,53.7899,53.7974,53.7677,53.7677,1800.0
2013-10-21 11:05:00,72.48,72.48,72.43,72.43,3600.0,53.7974,53.7974,53.7602,53.7602,3600.0
2013-10-21 11:10:00,72.46,72.49,72.45,72.49,2700.0,53.7825,53.8048,53.7751,53.8048,2700.0
2013-10-21 11:15:00,72.49,72.49,72.47,72.49,4400.0,53.8048,53.8048,53.7899,53.8048,4400.0
2013-10-21 11:20:00,72.46,72.49,72.46,72.46,2800.0,53.7825,53.8048,53.7825,53.7825,2800.0
2013-10-21 11:25:00,72.46,72.49,72.45,72.49,1400.0,53.7825,53.8048,53.7751,53.8048,1400.0
2013-10-21 11:30:00,72.49,72.49,72.45,72.47,2400.0,53.8048,53.8048,53.7751,53.7899,2400.0
2013-10-21 11:35:00,72.49,72.49,72.43,72.43,12500.0,53.8048,53.8048,53.7602,53.7602,12500.0
2013-10-21 11:40:00,72.45,72.49,72.45,72.46,2000.0,53.7751,53.8048,53.7751,53.7825,2000.0
2013-10-21 11:45:00,72.45,72.46,72.45,72.45,2200.0,53.7751,53.7825,53.7751,53.7751,2200.0
2013-10-21 11:50:00,72.45,72.47,72.45,72.47,2300.0,53.7751,53.7899,53.7751,53.7899,2300.0
2013-10-21 11:55:00,72.49,72.52,72.48,72.5,800.0,53.8048,53.827,53.7974,53.8122,800.0
2013-10-21 12:00:00,72.5,72.5,72.49,72.49,1400.0,53.8122,53.8122,53.8048,53.8048,1400.0
2013-10-21 12:05:00,72.48,72.49,72.47,72.49,2500.0,53.7974,53.8048,53.7899,53.8048,2500.0
2013-10-21 12:10:00,72.48,72.51,72.48,72.5,7200.0,53.7974,53.8196,53.7974,53.8122,7200.0
2013-10-21 12:15:00,72.52,72.52,72.52,72.52,900.0,53.827,53.827,53.827,53.827,900.0
2013-10-21 12:20:00,72.53,72.53,72.5,72.5,2600.0,53.8345,53.8345,53.8122,53.8122,2600.0
2013-10-21 12:25:00,72.51,72.52,72.51,72.52,2100.0,53.8196,53.827,53.8196,53.827,2100.0
2013-10-21 12:30:00,72.53,72.55,72.52,72.53,5000.0,53.8345,53.8493,53.827,53.8345,5000.0
2013-10-21 12:35:00,72.54,72.55,72.52,72.55,1800.0,53.8419,53.8493,53.827,53.8493,1800.0
2013-10-21 12:40:00,72.55,72.55,72.52,72.52,28200.0,53.8493,53.8493,53.827,53.827,28200.0
2013-10-21 12:45:00,72.52,72.54,72.51,72.52,8100.0,53.827,53.8419,53.8196,53.827,8100.0
2013-10-21 12:50:00,72.52,72.54,72.52,72.54,7900.0,53.827,53.8419,53.827,53.8419,7900.0
2013-10-21 12:55:00,72.53,72.55,72.52,72.55,4600.0,53.8345,53.8493,53.827,53.8493,4600.0
2013-10-21 13:00:00,72.56,72.56,72.55,72.55,600.0,53.8567,53.8567,53.8493,53.8493,600.0
2013-10-21 13:05:00,72.56,72.57,72.55,72.57,2200.0,53.8567,53.8642,53.8493,53.8642,2200.0
2013-10-21 13:10:00,72.55,72.57,72.55,72.56,6100.0,53.8493,53.8642,53.8493,53.8567,6100.0
2013-10-21 13:15:00,72.58,72.58,72.56,72.56,5200.0,53.8716,53.8716,53.8567,53.8567,5200.0
2013-10-21 13:20:00,72.57,72.57,72.55,72.55,7500.0,53.8642,53.8642,53.8493,53.8493,7500.0
2013-10-21 13:25:00,72.55,72.55,72.52,72.52,2200.0,53.8493,53.8493,53.827,53.827,2200.0
2013-10-21 13:30:00,72.53,72.55,72.53,72.55,1700.0,53.8345,53.8493,53.8345,53.8493,1700.0
2013-10-21 13:35:00,72.54,72.55,72.54,72.55,4600.0,53.8419,53.8493,53.8419,53.8493,4600.0
2013-10-21 13:40:00,72.56,72.56,72.52,72.52,5300.0,53.8567,53.8567,53.827,53.827,5300.0
2013-10-21 13:45:00,72.54,72.54,72.51,72.51,48900.0,53.8419,53.8419,53.8196,53.8196,48900.0
2013-10-21 13:50:00,72.52,72.55,72.52,72.54,3400.0,53.827,53.8493,53.827,53.8419,3400.0
2013-10-21 13:55:00,72.54,72.55,72.53,72.55,500.0,53.8419,53.8493,53.8345,53.8493,500.0
2013-10-21 14:00:00,72.53,72.53,72.5,72.5,9900.0,53.8345,53.8345,53.8122,53.8122,9900.0
2013-10-21 14:05:00,72.5,72.52,72.5,72.51,16800.0,53.8122,53.827,53.8122,53.8196,16800.0
2013-10-21 14:10:00,72.52,72.53,72.5,72.53,11300.0,53.827,53.8345,53.8122,53.8345,11300.0
2013-10-21 14:15:00,72.52,72.52,72.49,72.51,7700.0,53.827,53.827,53.8048,53.8196,7700.0
2013-10-21 14:20:00,72.49,72.5,72.41,72.43,6800.0,53.8048,53.8122,53.7454,53.7602,6800.0
2013-10-21 14:25:00,72.44,72.44,72.41,72.44,6000.0,53.7677,53.7677,53.7454,53.7677,6000.0
2013-10-21 14:30:00,72.46,72.46,72.42,72.42,2400.0,53.7825,53.7825,53.7528,53.7528,2400.0
2013-10-21 14:35:00,72.45,72.46,72.43,72.44,1800.0,53.7751,53.7825,53.7602,53.7677,1800.0
2013-10-21 14:40:00,72.45,72.46,72.43,72.44,1700.0,53.7751,53.7825,53.7602,53.7677,1700.0
2013-10-21 14:45:00,72.47,72.48,72.45,72.48,1000.0,53.7899,53.7974,53.7751,53.7974,1000.0
2013-10-21 14:50:00,72.47,72.48,72.45,72.47,3000.0,53.7899,53.7974,53.7751,53.7899,3000.0
2013-10-21 14:55:00,72.47,72.47,72.42,72.43,4000.0,53.7899,53.7899,53.7528,53.7602,4000.0
2013-10-21 15:00:00,72.42,72.48,72.42,72.48,4800.0,53.7528,53.7974,53.7528,53.7974,4800.0
2013-10-21 15:05:00,72.47,72.5,72.47,72.49,6000.0,53.7899,53.8122,53.7899,53.8048,6000.0
2013-10-21 15:10:00,72.49,72.5,72.47,72.48,3500.0,53.8048,53.8122,53.7899,53.7974,3500.0
2013-10-21 15:15:00,72.5,72.52,72.47,72.5,4400.0,53.8122,53.827,53.7899,53.8122,4400.0
2013-10-21 15:20:00,72.51,72.52,72.5,72.52,9000.0,53.8196,53.827,53.8122,53.827,9000.0
2013-10-21 15:25:00,72.52,72.53,72.5,72.5,5500.0,53.827,53.8345,53.8122,53.8122,5500.0
2013-10-21 15:30:00,72.5,72.51,72.48,72.51,6900.0,53.8122,53.8196,53.7974,53.8196,6900.0
2013-10-21 15:35:00,72.51,72.51,72.48,72.49,3600.0,53.8196,53.8196,53.7974,53.8048,3600.0
2013-10-21 15:40:00,72.5,72.5,72.48,72.49,1700.0,53.8122,53.8122,53.7974,53.8048,1700.0
2013-10-21 15:45:00,72.5,72.53,72.48,72.51,9200.0,53.8122,53.8345,53.7974,53.8196,9200.0
2013-10-21 15:50:00,72.52,72.53,72.5,72.53,8700.0,53.827,53.8345,53.8122,53.8345,8700.0
2013-10-21 15:55:00,72.53,72.56,72.52,72.54,3800.0,53.8345,53.8567,53.827,53.8419,3800.0
2013-10-22 09:30:00,72.75,72.75,72.72,72.74,26000.0,53.9978,53.9978,53.9755,53.9903,26000.0
2013-10-22 09:35:00,72.75,72.8,72.72,72.74,41800.0,53.9978,54.0349,53.9755,53.9903,41800.0
2013-10-22 09:40:00,72.72,72.79,72.72,72.74,2800.0,53.9755,54.0275,53.9755,53.9903,2800.0
2013-10-22 09:45:00,72.78,72.8,72.75,72.77,3600.0,54.02,54.0349,53.9978,54.0126,3600.0
2013-10-22 09:50:00,72.79,72.94,72.79,72.94,5700.0,54.0275,54.1388,54.0275,54.1388,5700.0
2013-10-22 09:55:00,72.95,72.99,72.94,72.94,4800.0,54.1462,54.1759,54.1388,54.1388,4800.0
2013-10-22 10:00:00,72.99,73.05,72.95,73.05,3000.0,54.1759,54.2204,54.1462,54.2204,3000.0
2013-10-22 10:05:00,73.03,73.06,73.0,73.04,17800.0,54.2056,54.2279,54.1833,54.213,17800.0
2013-10-22 10:10:00,73.04,73.1,73.04,73.08,4100.0,54.213,54.2575,54.213,54.2427,4100.0
2013-10-22 10:15:00,73.07,73.13,73.07,73.12,16800.0,54.2353,54.2798,54.2353,54.2724,16800.0
2013-10-22 10:20:00,73.12,73.15,73.11,73.13,7000.0,54.2724,54.2947,54.265,54.2798,7000.0
2013-10-22 10:25:00,73.11,73.13,73.06,73.08,7000.0,54.265,54.2798,54.2279,54.2427,7000.0
2013-10-22 10:30:00,73.07,73.09,73.05,73.05,3800.0,54.2353,54.2501,54.2204,54.2204,3800.0
2013-10-22 10:35:00,73.05,73.07,73.05,73.07,3600.0,54.2204,54.2353,54.2204,54.2353,3600.0
2013-10-22 10:40:00,73.08,73.08,73.03,73.03,5900.0,54.2427,54.2427,54.2056,54.2056,5900.0
2013-10-22 10:45:00,73.01,73.01,72.96,72.97,9000.0,54.1907,54.1907,54.1536,54.1611,9000.0
2013-10-22 10:50:00,72.95,72.96,72.89,72.89,4100.0,54.1462,54.1536,54.1017,54.1017,4100.0
2013-10-22 10:55:00,72.87,72.88,72.79,72.88,6400.0,54.0868,54.0943,54.0275,54.0943,6400.0
2013-10-22 11:00:00,72.89,72.91,72.88,72.9,12400.0,54.1017,54.1165,54.0943,54.1091,12400.0
2013-10-22 11:05:00,72.9,72.93,72.87,72.87,5900.0,54.1091,54.1314,54.0868,54.0868,5900.0
2013-10-22 11:10:00,72.92,72.92,72.86,72.86,2100.0,54.1239,54.1239,54.0794,54.0794,2100.0
2013-10-22 11:15:00,72.84,72.86,72.82,72.84,4400.0,54.0646,54.0794,54.0497,54.0646,4400.0
2013-10-22 11:20:00,72.85,72.85,72.83,72.84,3400.0,54.072,54.072,54.0571,54.0646,3400.0
2013-10-22 11:25:00,72.81,72.85,72.8,72.83,6600.0,54.0423,54.072,54.0349,54.0571,6600.0
2013-10-22 11:30:00,72.83,72.87,72.79,72.81,3300.0,54.0571,54.0868,54.0275,54.0423,3300.0
2013-10-22 11:35:00,72.85,72.89,72.85,72.88,4200.0,54.072,54.1017,54.072,54.0943,4200.0
2013-10-22 11:40:00,72.86,72.9,72.86,72.87,3100.0,54.0794,54.1091,54.0794,54.0868,3100.0
2013-10-22 11:45:00,72.85,72.88,72.85,72.88,9000.0,54.072,54.0943,54.072,54.0943,9000.0
2013-10-22 11:50:00,72.87,72.92,72.87,72.92,4000.0,54.0868,54.1239,54.0868,54.1239,4000.0
2013-10-22 11:55:00,72.93,72.94,72.92,72.94,3100.0,54.1314,54.1388,54.1239,54.1388,3100.0
2013-10-22 12:00:00,72.94,72.95,72.92,72.92,4500.0,54.1388,54.1462,54.1239,54.1239,4500.0
2013-10-22 12:05:00,72.94,72.94,72.92,72.92,3500.0,54.1388,54.1388,54.1239,54.1239,3500.0
2013-10-22 12:10:00,72.92,72.93,72.87,72.87,6800.0,54.1239,54.1314,54.0868,54.0868,6800.0
2013-10-22 12:15:00,72.86,72.88,72.84,72.86,3700.0,54.0794,54.0943,54.0646,54.0794,3700.0
2013-10-22 12:20:00,72.85,72.89,72.84,72.89,3300.0,54.072,54.1017,54.0646,54.1017,3300.0
2013-10-22 12:25:00,72.9,72.91,72.85,72.86,2800.0,54.1091,54.1165,54.072,54.0794,2800.0
2013-10-22 12:30:00,72.86,72.89,72.84,72.89,1400.0,54.0794,54.1017,54.0646,54.1017,1400.0
2013-10-22 12:35:00,72.89,72.89,72.86,72.86,6100.0,54.1017,54.1017,54.0794,54.0794,6100.0
2013-10-22 12:40:00,72.86,72.88,72.85,72.87,5900.0,54.0794,54.0943,54.072,54.0868,5900.0
2013-10-22 12:45:00,72.83,72.86,72.82,72.86,3100.0,54.0571,54.0794,54.0497,54.0794,3100.0
2013-10-22 12:50:00,72.87,72.88,72.85,72.86,4500.0,54.0868,54.0943,54.072,54.0794,4500.0
2013-10-22 12:55:00,72.87,72.9,72.87,72.9,900.0,54.0868,54.1091,54.0868,54.1091,900.0
2013-10-22 13:00:00,72.88,72.9,72.88,72.9,3600.0,54.0943,54.1091,54.0943,54.1091,3600.0
2013-10-22 13:05:00,72.93,72.94,72.91,72.93,5600.0,54.1314,54.1388,54.1165,54.1314,5600.0
2013-10-22 13:10:00,72.9,72.9,72.9,72.9,2400.0,54.1091,54.1091,54.1091,54.1091,2400.0
2013-10-22 13:15:00,72.91,72.92,72.91,72.91,4700.0,54.1165,54.1239,54.1165,54.1165,4700.0
2013-10-22 13:20:00,72.91,72.92,72.9,72.92,21100.0,54.1165,54.1239,54.1091,54.1239,21100.0
2013-10-22 13:25:00,72.9,72.93,72.9,72.93,3000.0,54.1091,54.1314,54.1091,54.1314,3000.0
2013-10-22 13:30:00,72.91,72.93,72.87,72.93,13100.0,54.1165,54.1314,54.0868,54.1314,13100.0
2013-10-22 13:35:00,72.93,72.95,72.92,72.92,6200.0,54.1314,54.1462,54.1239,54.1239,6200.0
2013-10-22 13:40:00,72.94,72.94,72.93,72.94,2400.0,54.1388,54.1388,54.1314,54.1388,2400.0
2013-10-22 13:45:00,72.93,72.97,72.93,72.96,18800.0,54.1314,54.1611,54.1314,54.1536,18800.0
2013-10-22 13:50:00,72.95,73.01,72.95,72.99,11500.0,54.1462,54.1907,54.1462,54.1759,11500.0
2013-10-22 13:55:00,72.99,73.0,72.96,72.98,4600.0,54.1759,54.1833,54.1536,54.1685,4600.0
2013-10-22 14:00:00,72.97,73.0,72.97,72.98,2100.0,54.1611,54.1833,54.1611,54.1685,2100.0
2013-10-22 14:05:00,73.0,73.0,72.96,72.98,13300.0,54.1833,54.1833,54.1536,54.1685,13300.0
2013-10-22 14:10:00,72.98,73.03,72.98,73.0,9900.0,54.1685,54.2056,54.1685,54.1833,9900.0
2013-10-22 14:15:00,73.0,73.0,72.98,72.98,2900.0,54.1833,54.1833,54.1685,54.1685,2900.0
2013-10-22 14:20:00,72.97,72.98,72.93,72.95,8900.0,54.1611,54.1685,54.1314,54.1462,8900.0
2013-10-22 14:25:00,72.95,72.97,72.92,72.94,11200.0,54.1462,54.1611,54.1239,54.1388,11200.0
2013-10-22 14:30:00,72.94,72.98,72.92,72.98,15600.0,54.1388,54.1685,54.1239,54.1685,15600.0
2013-10-22 14:35:00,72.98,72.99,72.96,72.97,8900.0,54.1685,54.1759,54.1536,54.1611,8900.0
2013-10-22 14:40:00,72.97,72.99,72.96,72.99,7300.0,54.1611,54.1759,54.1536,54.1759,7300.0
2013-10-22 14:45:00,73.01,73.07,72.99,73.05,12600.0,54.1907,54.2353,54.1759,54.2204,12600.0
2013-10-22 14:50:00,73.05,73.06,73.02,73.04,18000.0,54.2204,54.2279,54.1982,54.213,18000.0
2013-10-22 14:55:00,73.06,73.06,73.03,73.04,6500.0,54.2279,54.2279,54.2056,54.213,6500.0
2013-10-22 15:00:00,73.03,73.1,73.03,73.1,11300.0,54.2056,54.2575,54.2056,54.2575,11300.0
2013-10-22 15:05:00,73.07,73.09,73.07,73.09,9000.0,54.2353,54.2501,54.2353,54.2501,9000.0
2013-10-22 15:10:00,73.11,73.12,73.07,73.12,16100.0,54.265,54.2724,54.2353,54.2724,16100.0
2013-10-22 15:15:00,73.11,73.11,73.06,73.06,6600.0,54.265,54.265,54.2279,54.2279,6600.0
2013-10-22 15:20:00,73.08,73.11,73.06,73.1,15000.0,54.2427,54.265,54.2279,54.2575,15000.0
2013-10-22 15:25:00,73.08,73.09,73.08,73.09,4400.0,54.2427,54.2501,54.2427,54.2501,4400.0
2013-10-22 15:30:00,73.08,73.09,73.04,73.04,16200.0,54.2427,54.2501,54.213,54.213,16200.0
2013-10-22 15:35:00,73.04,73.06,73.03,73.04,8600.0,54.213,54.2279,54.2056,54.213,8600.0
2013-10-22 15:40:00,73.03,73.07,73.03,73.04,9100.0,54.2056,54.2353,54.2056,54.213,9100.0
2013-10-22 15:45:00,73.05,73.05,72.98,73.0,12100.0,54.2204,54.2204,54.1685,54.1833,12100.0
2013-10-22 15:50:00,73.0,73.03,72.99,73.02,16400.0,54.1833,54.2056,54.1759,54.1982,16400.0
2013-10-22 15:55:00,73.01,73.01,72.95,72.97,11300.0,54.1907,54.1907,54.1462,54.1611,11300.0
2013-10-23 09:30:00,72.71,72.79,72.71,72.78,10400.0,53.9681,54.0275,53.9681,54.02,10400.0
2013-10-23 09:35:00,72.75,72.75,72.69,72.71,2600.0,53.9978,53.9978,53.9532,53.9681,2600.0
2013-10-23 09:40:00,72.76,72.77,72.67,72.67,9300.0,54.0052,54.0126,53.9384,53.9384,9300.0
2013-10-23 09:45:00,72.66,72.68,72.64,72.64,2000.0,53.931,53.9458,53.9161,53.9161,2000.0
2013-10-23 09:50:00,72.67,72.67,72.63,72.66,900.0,53.9384,53.9384,53.9087,53.931,900.0
2013-10-23 09:55:00,72.64,72.64,72.55,72.57,2400.0,53.9161,53.9161,53.8493,53.8642,2400.0
2013-10-23 10:00:00,72.55,72.59,72.53,72.57,2800.0,53.8493,53.879,53.8345,53.8642,2800.0
2013-10-23 10:05:00,72.53,72.63,72.53,72.63,2700.0,53.8345,53.9087,53.8345,53.9087,2700.0
2013-10-23 10:10:00,72.64,72.73,72.63,72.73,2500.0,53.9161,53.9829,53.9087,53.9829,2500.0
2013-10-23 10:15:00,72.75,72.75,72.68,72.71,1600.0,53.9978,53.9978,53.9458,53.9681,1600.0
2013-10-23 10:20:00,72.73,72.73,72.61,72.61,2000.0,53.9829,53.9829,53.8938,53.8938,2000.0
2013-10-23 10:25:00,72.58,72.59,72.54,72.56,6700.0,53.8716,53.879,53.8419,53.8567,6700.0
2013-10-23 10:30:00,72.55,72.62,72.55,72.62,1200.0,53.8493,53.9013,53.8493,53.9013,1200.0
2013-10-23 10:35:00,72.63,72.63,72.59,72.63,7100.0,53.9087,53.9087,53.879,53.9087,7100.0
2013-10-23 10:40:00,72.63,72.67,72.63,72.67,3800.0,53.9087,53.9384,53.9087,53.9384,3800.0
2013-10-23 10:45:00,72.65,72.65,72.59,72.59,6500.0,53.9235,53.9235,53.879,53.879,6500.0
2013-10-23 10:50:00,72.61,72.61,72.46,72.5,9500.0,53.8938,53.8938,53.7825,53.8122,9500.0
2013-10-23 10:55:00,72.53,72.58,72.52,72.58,2600.0,53.8345,53.8716,53.827,53.8716,2600.0
2013-10-23 11:00:00,72.57,72.6,72.57,72.6,500.0,53.8642,53.8864,53.8642,53.8864,500.0
2013-10-23 11:05:00,72.61,72.64,72.59,72.62,3700.0,53.8938,53.9161,53.879,53.9013,3700.0
2013-10-23 11:10:00,72.57,72.57,72.57,72.57,100.0,53.8642,53.8642,53.8642,53.8642,100.0
2013-10-23 11:15:00,72.56,72.6,72.56,72.6,1500.0,53.8567,53.8864,53.8567,53.8864,1500.0
2013-10-23 11:20:00,72.7,72.71,72.7,72.7,400.0,53.9607,53.9681,53.9607,53.9607,400.0
2013-10-23 11:25:00,72.66,72.66,72.63,72.63,1200.0,53.931,53.931,53.9087,53.9087,1200.0
2013-10-23 11:30:00,72.67,72.67,72.66,72.66,300.0,53.9384,53.9384,53.931,53.931,300.0
2013-10-23 11:35:00,72.67,72.68,72.64,72.68,1300.0,53.9384,53.9458,53.9161,53.9458,1300.0
2013-10-23 11:40:00,72.7,72.71,72.67,72.69,800.0,53.9607,53.9681,53.9384,53.9532,800.0
2013-10-23 11:45:00,72.71,72.71,72.7,72.7,900.0,53.9681,53.9681,53.9607,53.9607,900.0
2013-10-23 11:50:00,72.71,72.71,72.65,72.65,1000.0,53.9681,53.9681,53.9235,53.9235,1000.0
2013-10-23 11:55:00,72.65,72.65,72.65,72.65,100.0,53.9235,53.9235,53.9235,53.9235,100.0
2013-10-23 12:00:00,72.67,72.67,72.63,72.64,1800.0,53.9384,53.9384,53.9087,53.9161,1800.0
2013-10-23 12:05:00,72.61,72.62,72.6,72.61,2000.0,53.8938,53.9013,53.8864,53.8938,2000.0
2013-10-23 12:10:00,72.59,72.63,72.59,72.63,800.0,53.879,53.9087,53.879,53.9087,800.0
2013-10-23 12:15:00,72.63,72.63,72.59,72.59,1700.0,53.9087,53.9087,53.879,53.879,1700.0
2013-10-23 12:20:00,72.59,72.6,72.56,72.57,13100.0,53.879,53.8864,53.8567,53.8642,13100.0
2013-10-23 12:25:00,72.57,72.57,72.57,72.57,500.0,53.8642,53.8642,53.8642,53.8642,500.0
2013-10-23 12:30:00,72.57,72.57,72.57,72.57,2500.0,53.8642,53.8642,53.8642,53.8642,2500.0
2013-10-23 12:35:00,72.54,72.59,72.54,72.58,800.0,53.8419,53.879,53.8419,53.8716,800.0
2013-10-23 12:40:00,72.57,72.57,72.54,72.54,400.0,53.8642,53.8642,53.8419,53.8419,400.0
2013-10-23 12:45:00,72.55,72.57,72.55,72.57,2700.0,53.8493,53.8642,53.8493,53.8642,2700.0
2013-10-23 12:50:00,72.6,72.6,72.58,72.58,700.0,53.8864,53.8864,53.8716,53.8716,700.0
2013-10-23 12:55:00,72.61,72.67,72.61,72.67,900.0,53.8938,53.9384,53.8938,53.9384,900.0
2013-10-23 13:00:00,72.63,72.66,72.63,72.63,1500.0,53.9087,53.931,53.9087,53.9087,1500.0
2013-10-23 13:05:00,72.64,72.64,72.63,72.63,700.0,53.9161,53.9161,53.9087,53.9087,700.0
2013-10-23 13:10:00,72.63,72.64,72.62,72.63,2400.0,53.9087,53.9161,53.9013,53.9087,2400.0
2013-10-23 13:15:00,72.63,72.7,72.63,72.7,14600.0,53.9087,53.9607,53.9087,53.9607,14600.0
2013-10-23 13:20:00,72.67,72.67,72.64,72.64,1700.0,53.9384,53.9384,53.9161,53.9161,1700.0
2013-10-23 13:25:00,72.65,72.7,72.65,72.69,2600.0,53.9235,53.9607,53.9235,53.9532,2600.0
2013-10-23 13:30:00,72.69,72.69,72.65,72.66,23300.0,53.9532,53.9532,53.9235,53.931,23300.0
2013-10-23 13:35:00,72.65,72.65,72.65,72.65,1200.0,53.9235,53.9235,53.9235,53.9235,1200.0
2013-10-23 13:40:00,72.62,72.62,72.58,72.61,1400.0,53.9013,53.9013,53.8716,53.8938,1400.0
2013-10-23 13:45:00,72.6,72.61,72.6,72.61,1000.0,53.8864,53.8938,53.8864,53.8938,1000.0
2013-10-23 13:50:00,72.63,72.64,72.63,72.64,500.0,53.9087,53.9161,53.9087,53.9161,500.0
2013-10-23 13:55:00,72.65,72.67,72.65,72.66,1100.0,53.9235,53.9384,53.9235,53.931,1100.0
2013-10-23 14:00:00,72.61,72.65,72.6,72.64,10300.0,53.8938,53.9235,53.8864,53.9161,10300.0
2013-10-23 14:05:00,72.62,72.64,72.61,72.62,4800.0,53.9013,53.9161,53.8938,53.9013,4800.0
2013-10-23 14:10:00,72.62,72.66,72.62,72.64,1900.0,53.9013,53.931,53.9013,53.9161,1900.0
2013-10-23 14:15:00,72.65,72.66,72.64,72.64,900.0,53.9235,53.931,53.9161,53.9161,900.0
2013-10-23 14:20:00,72.63,72.65,72.62,72.63,2100.0,53.9087,53.9235,53.9013,53.9087,2100.0
2013-10-23 14:25:00,72.66,72.66,72.64,72.66,1800.0,53.931,53.931,53.9161,53.931,1800.0
2013-10-23 14:30:00,72.7,72.7,72.68,72.7,9300.0,53.9607,53.9607,53.9458,53.9607,9300.0
2013-10-23 14:35:00,72.7,72.7,72.65,72.68,2500.0,53.9607,53.9607,53.9235,53.9458,2500.0
2013-10-23 14:40:00,72.67,72.7,72.66,72.7,3800.0,53.9384,53.9607,53.931,53.9607,3800.0
2013-10-23 14:45:00,72.76,72.76,72.73,72.74,12300.0,54.0052,54.0052,53.9829,53.9903,12300.0
2013-10-23 14:50:00,72.73,72.75,72.7,72.7,5300.0,53.9829,53.9978,53.9607,53.9607,5300.0
2013-10-23 14:55:00,72.69,72.72,72.68,72.72,7100.0,53.9532,53.9755,53.9458,53.9755,7100.0
2013-10-23 15:00:00,72.71,72.75,72.71,72.74,5000.0,53.9681,53.9978,53.9681,53.9903,5000.0
2013-10-23 15:05:00,72.74,72.75,72.72,72.72,2300.0,53.9903,53.9978,53.9755,53.9755,2300.0
2013-10-23 15:10:00,72.71,72.73,72.67,72.67,3300.0,53.9681,53.9829,53.9384,53.9384,3300.0
2013-10-23 15:15:00,72.68,72.68,72.61,72.61,4400.0,53.9458,53.9458,53.8938,53.8938,4400.0
2013-10-23 15:20:00,72.61,72.63,72.6,72.6,4700.0,53.8938,53.9087,53.8864,53.8864,4700.0
2013-10-23 15:25:00,72.61,72.63,72.61,72.61,9600.0,53.8938,53.9087,53.8938,53.8938,9600.0
2013-10-23 15:30:00,72.61,72.64,72.6,72.63,3500.0,53.8938,53.9161,53.8864,53.9087,3500.0
2013-10-23 15:35:00,72.64,72.66,72.63,72.63,1400.0,53.9161,53.931,53.9087,53.9087,1400.0
2013-10-23 15:40:00,72.61,72.64,72.61,72.64,5500.0,53.8938,53.9161,53.8938,53.9161,5500.0
2013-10-23 15:45:00,72.66,72.66,72.62,72.62,4900.0,53.931,53.931,53.9013,53.9013,4900.0
2013-10-23 15:50:00,72.61,72.63,72.59,72.61,14100.0,53.8938,53.9087,53.879,53.8938,14100.0
2013-10-23 15:55:00,72.61,72.64,72.6,72.64,12100.0,53.8938,53.9161,53.8864,53.9161,12100.0
2013-10-24 09:30:00,72.79,72.79,72.73,72.74,6800.0,54.0275,54.0275,53.9829,53.9903,6800.0
2013-10-24 09:35:00,72.72,72.74,72.63,72.63,2200.0,53.9755,53.9903,53.9087,53.9087,2200.0
2013-10-24 09:40:00,72.61,72.61,72.57,72.57,3100.0,53.8938,53.8938,53.8642,53.8642,3100.0
2013-10-24 09:45:00,72.56,72.58,72.56,72.57,1000.0,53.8567,53.8716,53.8567,53.8642,1000.0
2013-10-24 09:50:00,72.59,72.63,72.59,72.63,7600.0,53.879,53.9087,53.879,53.9087,7600.0
2013-10-24 09:55:00,72.6,72.62,72.6,72.62,3500.0,53.8864,53.9013,53.8864,53.9013,3500.0
2013-10-24 10:00:00,72.6,72.6,72.56,72.56,2400.0,53.8864,53.8864,53.8567,53.8567,2400.0
2013-10-24 10:05:00,72.55,72.61,72.54,72.61,1400.0,53.8493,53.8938,53.8419,53.8938,1400.0
2013-10-24 10:10:00,72.59,72.67,72.59,72.67,1700.0,53.879,53.9384,53.879,53.9384,1700.0
2013-10-24 10:15:00,72.65,72.65,72.62,72.65,1700.0,53.9235,53.9235,53.9013,53.9235,1700.0
2013-10-24 10:20:00,72.67,72.67,72.63,72.63,1500.0,53.9384,53.9384,53.9087,53.9087,1500.0
2013-10-24 10:25:00,72.59,72.59,72.52,72.56,2300.0,53.879,53.879,53.827,53.8567,2300.0
2013-10-24 10:30:00,72.58,72.59,72.52,72.56,2000.0,53.8716,53.879,53.827,53.8567,2000.0
2013-10-24 10:35:00,72.66,72.66,72.6,72.65,1200.0,53.931,53.931,53.8864,53.9235,1200.0
2013-10-24 10:40:00,72.64,72.66,72.61,72.66,4100.0,53.9161,53.931,53.8938,53.931,4100.0
2013-10-24 10:45:00,72.66,72.66,72.61,72.61,3700.0,53.931,53.931,53.8938,53.8938,3700.0
2013-10-24 10:50:00,72.62,72.62,72.56,72.61,1800.0,53.9013,53.9013,53.8567,53.8938,1800.0
2013-10-24 10:55:00,72.64,72.65,72.6,72.65,4600.0,53.9161,53.9235,53.8864,53.9235,4600.0
2013-10-24 11:00:00,72.65,72.66,72.63,72.63,2000.0,53.9235,53.931,53.9087,53.9087,2000.0
2013-10-24 11:05:00,72.65,72.66,72.64,72.64,1800.0,53.9235,53.931,53.9161,53.9161,1800.0
2013-10-24 11:10:00,72.69,72.69,72.64,72.69,3300.0,53.9532,53.9532,53.9161,53.9532,3300.0
2013-10-24 11:15:00,72.68,72.68,72.65,72.65,1100.0,53.9458,53.9458,53.9235,53.9235,1100.0
2013-10-24 11:20:00,72.66,72.67,72.66,72.67,1200.0,53.931,53.9384,53.931,53.9384,1200.0
2013-10-24 11:25:00,72.67,72.73,72.67,72.71,8100.0,53.9384,53.9829,53.9384,53.9681,8100.0
2013-10-24 11:30:00,72.7,72.71,72.65,72.67,12200.0,53.9607,53.9681,53.9235,53.9384,12200.0
2013-10-24 11:35:00,72.69,72.69,72.66,72.67,2400.0,53.9532,53.9532,53.931,53.9384,2400.0
2013-10-24 11:40:00,72.69,72.69,72.67,72.67,800.0,53.9532,53.9532,53.9384,53.9384,800.0
2013-10-24 11:45:00,72.64,72.67,72.64,72.66,1500.0,53.9161,53.9384,53.9161,53.931,1500.0
2013-10-24 11:50:00,72.68,72.69,72.67,72.67,5500.0,53.9458,53.9532,53.9384,53.9384,5500.0
2013-10-24 11:55:00,72.68,72.68,72.65,72.65,1000.0,53.9458,53.9458,53.9235,53.9235,1000.0
2013-10-24 12:00:00,72.68,72.68,72.66,72.66,1700.0,53.9458,53.9458,53.931,53.931,1700.0
2013-10-24 12:05:00,72.66,72.69,72.66,72.67,2800.0,53.931,53.9532,53.931,53.9384,2800.0
2013-10-24 12:10:00,72.67,72.67,72.67,72.67,200.0,53.9384,53.9384,53.9384,53.9384,200.0
2013-10-24 12:15:00,72.67,72.67,72.67,72.67,0.0,53.9384,53.9384,53.9384,53.9384,0.0
2013-10-24 12:20:00,72.65,72.69,72.65,72.69,500.0,53.9235,53.9532,53.9235,53.9532,500.0
2013-10-24 12:25:00,72.7,72.7,72.67,72.67,1400.0,53.9607,53.9607,53.9384,53.9384,1400.0
2013-10-24 12:30:00,72.67,72.67,72.62,72.62,700.0,53.9384,53.9384,53.9013,53.9013,700.0
2013-10-24 12:35:00,72.61,72.64,72.6,72.63,5400.0,53.8938,53.9161,53.8864,53.9087,5400.0
2013-10-24 12:40:00,72.6,72.6,72.58,72.6,1800.0,53.8864,53.8864,53.8716,53.8864,1800.0
2013-10-24 12:45:00,72.63,72.63,72.63,72.63,600.0,53.9087,53.9087,53.9087,53.9087,600.0
2013-10-24 12:50:00,72.64,72.66,72.63,72.65,2100.0,53.9161,53.931,53.9087,53.9235,2100.0
2013-10-24 12:55:00,72.65,72.7,72.65,72.7,900.0,53.9235,53.9607,53.9235,53.9607,900.0
2013-10-24 13:00:00,72.72,72.72,72.69,72.69,400.0,53.9755,53.9755,53.9532,53.9532,400.0
2013-10-24 13:05:00,72.73,72.73,72.73,72.73,200.0,53.9829,53.9829,53.9829,53.9829,200.0
2013-10-24 13:10:00,72.72,72.72,72.7,72.71,1300.0,53.9755,53.9755,53.9607,53.9681,1300.0
2013-10-24 13:15:00,72.68,72.68,72.66,72.67,1100.0,53.9458,53.9458,53.931,53.9384,1100.0
2013-10-24 13:20:00,72.66,72.71,72.66,72.69,17200.0,53.931,53.9681,53.931,53.9532,17200.0
2013-10-24 13:25:00,72.7,72.71,72.69,72.69,1100.0,53.9607,53.9681,53.9532,53.9532,1100.0
2013-10-24 13:30:00,72.71,72.72,72.69,72.69,22500.0,53.9681,53.9755,53.9532,53.9532,22500.0
2013-10-24 13:35:00,72.72,72.72,72.69,72.69,2100.0,53.9755,53.9755,53.9532,53.9532,2100.0
2013-10-24 13:40:00,72.71,72.73,72.71,72.71,1900.0,53.9681,53.9829,53.9681,53.9681,1900.0
2013-10-24 13:45:00,72.72,72.72,72.69,72.72,2600.0,53.9755,53.9755,53.9532,53.9755,2600.0
2013-10-24 13:50:00,72.7,72.71,72.68,72.69,3000.0,53.9607,53.9681,53.9458,53.9532,3000.0
2013-10-24 13:55:00,72.69,72.71,72.69,72.69,32600.0,53.9532,53.9681,53.9532,53.9532,32600.0
2013-10-24 14:00:00,72.68,72.69,72.68,72.68,2600.0,53.9458,53.9532,53.9458,53.9458,2600.0
2013-10-24 14:05:00,72.69,72.69,72.67,72.69,6100.0,53.9532,53.9532,53.9384,53.9532,6100.0
2013-10-24 14:10:00,72.68,72.7,72.68,72.7,3700.0,53.9458,53.9607,53.9458,53.9607,3700.0
2013-10-24 14:15:00,72.69,72.73,72.69,72.73,9800.0,53.9532,53.9829,53.9532,53.9829,9800.0
2013-10-24 14:20:00,72.73,72.73,72.71,72.72,7400.0,53.9829,53.9829,53.9681,53.9755,7400.0
2013-10-24 14:25:00,72.72,72.74,72.72,72.73,4200.0,53.9755,53.9903,53.9755,53.9829,4200.0
2013-10-24 14:30:00,72.73,72.74,72.72,72.73,4300.0,53.9829,53.9903,53.9755,53.9829,4300.0
2013-10-24 14:35:00,72.75,72.78,72.75,72.75,3400.0,53.9978,54.02,53.9978,53.9978,3400.0
2013-10-24 14:40:00,72.77,72.79,72.76,72.79,2300.0,54.0126,54.0275,54.0052,54.0275,2300.0
2013-10-24 14:45:00,72.78,72.81,72.77,72.79,10200.0,54.02,54.0423,54.0126,54.0275,10200.0
2013-10-24 14:50:00,72.79,72.8,72.79,72.8,3200.0,54.0275,54.0349,54.0275,54.0349,3200.0
2013-10-24 14:55:00,72.81,72.84,72.79,72.82,3700.0,54.0423,54.0646,54.0275,54.0497,3700.0
2013-10-24 15:00:00,72.83,72.84,72.8,72.8,6400.0,54.0571,54.0646,54.0349,54.0349,6400.0
2013-10-24 15:05:00,72.81,72.83,72.79,72.79,8200.0,54.0423,54.0571,54.0275,54.0275,8200.0
2013-10-24 15:10:00,72.79,72.81,72.79,72.8,8100.0,54.0275,54.0423,54.0275,54.0349,8100.0
2013-10-24 15:15:00,72.8,72.8,72.78,72.78,8900.0,54.0349,54.0349,54.02,54.02,8900.0
2013-10-24 15:20:00,72.78,72.8,72.78,72.78,6700.0,54.02,54.0349,54.02,54.02,6700.0
2013-10-24 15:25:00,72.78,72.8,72.76,72.76,8100.0,54.02,54.0349,54.0052,54.0052,8100.0
2013-10-24 15:30:00,72.77,72.77,72.73,72.73,8600.0,54.0126,54.0126,53.9829,53.9829,8600.0
2013-10-24 15:35:00,72.74,72.76,72.73,72.73,4600.0,53.9903,54.0052,53.9829,53.9829,4600.0
2013-10-24 15:40:00,72.73,72.74,72.71,72.71,5100.0,53.9829,53.9903,53.9681,53.9681,5100.0
2013-10-24 15:45:00,72.72,72.74,72.71,72.72,4800.0,53.9755,53.9903,53.9681,53.9755,4800.0
2013-10-24 15:50:00,72.73,72.75,72.71,72.73,12700.0,53.9829,53.9978,53.9681,53.9829,12700.0
2013-10-24 15:55:00,72.74,72.77,72.74,72.75,10300.0,53.9903,54.0126,53.9903,53.9978,10300.0
2013-10-25 09:30:00,72.89,72.91,72.88,72.88,8100.0,54.1017,54.1165,54.0943,54.0943,8100.0
2013-10-25 09:35:00,72.84,72.84,72.84,72.84,100.0,54.0646,54.0646,54.0646,54.0646,100.0
2013-10-25 09:40:00,72.85,72.89,72.85,72.87,1500.0,54.072,54.1017,54.072,54.0868,1500.0
2013-10-25 09:45:00,72.85,72.85,72.82,72.84,1800.0,54.072,54.072,54.0497,54.0646,1800.0
2013-10-25 09:50:00,72.84,72.84,72.81,72.83,400.0,54.0646,54.0646,54.0423,54.0571,400.0
2013-10-25 09:55:00,72.82,72.88,72.81,72.87,2100.0,54.0497,54.0943,54.0423,54.0868,2100.0
2013-10-25 10:00:00,72.89,72.96,72.89,72.93,3100.0,54.1017,54.1536,54.1017,54.1314,3100.0
2013-10-25 10:05:00,72.9,72.93,72.87,72.9,4100.0,54.1091,54.1314,54.0868,54.1091,4100.0
2013-10-25 10:10:00,72.9,72.91,72.83,72.84,2600.0,54.1091,54.1165,54.0571,54.0646,2600.0
2013-10-25 10:15:00,72.84,72.87,72.8,72.83,4000.0,54.0646,54.0868,54.0349,54.0571,4000.0
2013-10-25 10:20:00,72.84,72.84,72.8,72.82,4700.0,54.0646,54.0646,54.0349,54.0497,4700.0
2013-10-25 10:25:00,72.78,72.81,72.78,72.81,2400.0,54.02,54.0423,54.02,54.0423,2400.0
2013-10-25 10:30:00,72.78,72.79,72.76,72.76,1000.0,54.02,54.0275,54.0052,54.0052,1000.0
2013-10-25 10:35:00,72.77,72.82,72.77,72.8,1600.0,54.0126,54.0497,54.0126,54.0349,1600.0
2013-10-25 10:40:00,72.81,72.81,72.76,72.79,13300.0,54.0423,54.0423,54.0052,54.0275,13300.0
2013-10-25 10:45:00,72.79,72.83,72.79,72.83,400.0,54.0275,54.0571,54.0275,54.0571,400.0
2013-10-25 10:50:00,72.83,72.86,72.83,72.86,1800.0,54.0571,54.0794,54.0571,54.0794,1800.0
2013-10-25 10:55:00,72.84,72.87,72.82,72.85,4400.0,54.0646,54.0868,54.0497,54.072,4400.0
2013-10-25 11:00:00,72.87,72.88,72.83,72.83,3800.0,54.0868,54.0943,54.0571,54.0571,3800.0
2013-10-25 11:05:00,72.85,72.88,72.81,72.81,2800.0,54.072,54.0943,54.0423,54.0423,2800.0
2013-10-25 11:10:00,72.84,72.85,72.84,72.85,1300.0,54.0646,54.072,54.0646,54.072,1300.0
2013-10-25 11:15:00,72.86,72.88,72.86,72.88,8000.0,54.0794,54.0943,54.0794,54.0943,8000.0
2013-10-25 11:20:00,72.89,72.89,72.87,72.88,700.0,54.1017,54.1017,54.0868,54.0943,700.0
2013-10-25 11:25:00,72.89,72.9,72.88,72.9,3200.0,54.1017,54.1091,54.0943,54.1091,3200.0
2013-10-25 11:30:00,72.93,72.95,72.93,72.93,12800.0,54.1314,54.1462,54.1314,54.1314,12800.0
2013-10-25 11:35:00,72.92,72.92,72.91,72.91,400.0,54.1239,54.1239,54.1165,54.1165,400.0
2013-10-25 11:40:00,72.92,72.92,72.89,72.91,3100.0,54.1239,54.1239,54.1017,54.1165,3100.0
2013-10-25 11:45:00,72.92,72.92,72.87,72.87,1700.0,54.1239,54.1239,54.0868,54.0868,1700.0
2013-10-25 11:50:00,72.87,72.87,72.87,72.87,0.0,54.0868,54.0868,54.0868,54.0868,0.0
2013-10-25 11:55:00,72.86,72.87,72.85,72.85,1800.0,54.0794,54.0868,54.072,54.072,1800.0
2013-10-25 12:00:00,72.86,72.89,72.86,72.86,7900.0,54.0794,54.1017,54.0794,54.0794,7900.0
2013-10-25 12:05:00,72.88,72.88,72.87,72.88,1900.0,54.0943,54.0943,54.0868,54.0943,1900.0
2013-10-25 12:10:00,72.85,72.85,72.81,72.81,400.0,54.072,54.072,54.0423,54.0423,400.0
2013-10-25 12:15:00,72.84,72.84,72.83,72.84,900.0,54.0646,54.0646,54.0571,54.0646,900.0
2013-10-25 12:20:00,72.84,72.84,72.84,72.84,500.0,54.0646,54.0646,54.0646,54.0646,500.0
2013-10-25 12:25:00,72.83,72.89,72.83,72.89,1400.0,54.0571,54.1017,54.0571,54.1017,1400.0
2013-10-25 12:30:00,72.86,72.88,72.86,72.87,1400.0,54.0794,54.0943,54.0794,54.0868,1400.0
2013-10-25 12:35:00,72.87,72.87,72.87,72.87,0.0,54.0868,54.0868,54.0868,54.0868,0.0
2013-10-25 12:40:00,72.88,72.89,72.88,72.89,1300.0,54.0943,54.1017,54.0943,54.1017,1300.0
2013-10-25 12:45:00,72.88,72.89,72.88,72.89,500.0,54.0943,54.1017,54.0943,54.1017,500.0
2013-10-25 12:50:00,72.91,72.91,72.89,72.9,1900.0,54.1165,54.1165,54.1017,54.1091,1900.0
2013-10-25 12:55:00,72.9,72.91,72.87,72.87,2600.0,54.1091,54.1165,54.0868,54.0868,2600.0
2013-10-25 13:00:00,72.89,72.9,72.89,72.9,300.0,54.1017,54.1091,54.1017,54.1091,300.0
2013-10-25 13:05:00,72.9,72.91,72.9,72.91,1000.0,54.1091,54.1165,54.1091,54.1165,1000.0
2013-10-25 13:10:00,72.9,72.9,72.9,72.9,700.0,54.1091,54.1091,54.1091,54.1091,700.0
2013-10-25 13:15:00,72.89,72.92,72.89,72.91,11200.0,54.1017,54.1239,54.1017,54.1165,11200.0
2013-10-25 13:20:00,72.91,72.91,72.86,72.87,16500.0,54.1165,54.1165,54.0794,54.0868,16500.0
2013-10-25 13:25:00,72.87,72.89,72.86,72.89,2000.0,54.0868,54.1017,54.0794,54.1017,2000.0
2013-10-25 13:30:00,72.86,72.86,72.85,72.86,4400.0,54.0794,54.0794,54.072,54.0794,4400.0
2013-10-25 13:35:00,72.86,72.87,72.85,72.87,1800.0,54.0794,54.0868,54.072,54.0868,1800.0
2013-10-25 13:40:00,72.88,72.88,72.87,72.88,1200.0,54.0943,54.0943,54.0868,54.0943,1200.0
2013-10-25 13:45:00,72.87,72.87,72.86,72.86,1600.0,54.0868,54.0868,54.0794,54.0794,1600.0
2013-10-25 13:50:00,72.87,72.88,72.86,72.86,2800.0,54.0868,54.0943,54.0794,54.0794,2800.0
2013-10-25 13:55:00,72.89,72.89,72.87,72.89,5300.0,54.1017,54.1017,54.0868,54.1017,5300.0
2013-10-25 14:00:00,72.87,72.87,72.87,72.87,200.0,54.0868,54.0868,54.0868,54.0868,200.0
2013-10-25 14:05:00,72.9,72.96,72.89,72.96,2500.0,54.1091,54.1536,54.1017,54.1536,2500.0
2013-10-25 14:10:00,72.95,72.95,72.93,72.94,900.0,54.1462,54.1462,54.1314,54.1388,900.0
2013-10-25 14:15:00,72.94,72.94,72.94,72.94,1000.0,54.1388,54.1388,54.1388,54.1388,1000.0
2013-10-25 14:20:00,72.95,72.95,72.92,72.95,1400.0,54.1462,54.1462,54.1239,54.1462,1400.0
2013-10-25 14:25:00,72.94,72.96,72.93,72.93,4900.0,54.1388,54.1536,54.1314,54.1314,4900.0
2013-10-25 14:30:00,72.95,72.95,72.91,72.91,2200.0,54.1462,54.1462,54.1165,54.1165,2200.0
2013-10-25 14:35:00,72.91,72.95,72.9,72.92,4300.0,54.1165,54.1462,54.1091,54.1239,4300.0
2013-10-25 14:40:00,72.92,72.94,72.92,72.93,700.0,54.1239,54.1388,54.1239,54.1314,700.0
2013-10-25 14:45:00,72.92,72.93,72.91,72.92,2700.0,54.1239,54.1314,54.1165,54.1239,2700.0
2013-10-25 14:50:00,72.91,72.92,72.91,72.92,1400.0,54.1165,54.1239,54.1165,54.1239,1400.0
2013-10-25 14:55:00,72.91,72.93,72.91,72.92,600.0,54.1165,54.1314,54.1165,54.1239,600.0
2013-10-25 15:00:00,72.94,72.94,72.91,72.92,10100.0,54.1388,54.1388,54.1165,54.1239,10100.0
2013-10-25 15:05:00,72.91,72.91,72.89,72.9,4900.0,54.1165,54.1165,54.1017,54.1091,4900.0
2013-10-25 15:10:00,72.89,72.92,72.89,72.91,3500.0,54.1017,54.1239,54.1017,54.1165,3500.0
2013-10-25 15:15:00,72.92,72.92,72.92,72.92,300.0,54.1239,54.1239,54.1239,54.1239,300.0
2013-10-25 15:20:00,72.92,72.92,72.92,72.92,100.0,54.1239,54.1239,54.1239,54.1239,100.0
2013-10-25 15:25:00,72.91,72.92,72.9,72.92,1900.0,54.1165,54.1239,54.1091,54.1239,1900.0
2013-10-25 15:30:00,72.92,72.96,72.92,72.95,10400.0,54.1239,54.1536,54.1239,54.1462,10400.0
2013-10-25 15:35:00,72.96,72.96,72.93,72.94,20000.0,54.1536,54.1536,54.1314,54.1388,20000.0
2013-10-25 15:40:00,72.96,72.97,72.94,72.96,3100.0,54.1536,54.1611,54.1388,54.1536,3100.0
2013-10-25 15:45:00,73.0,73.0,73.0,73.0,600.0,54.1833,54.1833,54.1833,54.1833,600.0
2013-10-25 15:50:00,73.05,73.05,73.02,73.02,2900.0,54.2204,54.2204,54.1982,54.1982,2900.0
2013-10-25 15:55:00,73.03,73.07,73.03,73.07,6700.0,54.2056,54.2353,54.2056,54.2353,6700.0
2013-10-28 09:30:00,72.98,73.12,72.92,73.02,18400.0,54.1685,54.2724,54.1239,54.1982,18400.0
2013-10-28 09:35:00,73.02,73.11,73.02,73.07,8700.0,54.1982,54.265,54.1982,54.2353,8700.0
2013-10-28 09:40:00,73.06,73.07,73.02,73.07,7600.0,54.2279,54.2353,54.1982,54.2353,7600.0
2013-10-28 09:45:00,73.08,73.12,73.08,73.09,6100.0,54.2427,54.2724,54.2427,54.2501,6100.0
2013-10-28 09:50:00,73.09,73.1,73.04,73.07,9300.0,54.2501,54.2575,54.213,54.2353,9300.0
2013-10-28 09:55:00,73.08,73.1,73.06,73.06,6800.0,54.2427,54.2575,54.2279,54.2279,6800.0
2013-10-28 10:00:00,73.05,73.08,73.03,73.07,5300.0,54.2204,54.2427,54.2056,54.2353,5300.0
2013-10-28 10:05:00,73.07,73.11,73.07,73.11,300.0,54.2353,54.265,54.2353,54.265,300.0
2013-10-28 10:10:00,73.13,73.17,73.13,73.17,9900.0,54.2798,54.3095,54.2798,54.3095,9900.0
2013-10-28 10:15:00,73.17,73.18,73.15,73.15,1300.0,54.3095,54.3169,54.2947,54.2947,1300.0
2013-10-28 10:20:00,73.2,73.21,73.18,73.2,2500.0,54.3318,54.3392,54.3169,54.3318,2500.0
2013-10-28 10:25:00,73.18,73.18,73.16,73.18,1300.0,54.3169,54.3169,54.3021,54.3169,1300.0
2013-10-28 10:30:00,73.15,73.17,73.12,73.14,2400.0,54.2947,54.3095,54.2724,54.2872,2400.0
2013-10-28 10:35:00,73.15,73.16,73.15,73.16,400.0,54.2947,54.3021,54.2947,54.3021,400.0
2013-10-28 10:40:00,73.14,73.18,73.14,73.15,3200.0,54.2872,54.3169,54.2872,54.2947,3200.0
2013-10-28 10:45:00,73.16,73.17,73.14,73.16,1600.0,54.3021,54.3095,54.2872,54.3021,1600.0
2013-10-28 10:50:00,73.15,73.15,73.12,73.12,900.0,54.2947,54.2947,54.2724,54.2724,900.0
2013-10-28 10:55:00,73.1,73.1,73.04,73.04,2400.0,54.2575,54.2575,54.213,54.213,2400.0
2013-10-28 11:00:00,73.07,73.08,73.04,73.08,6400.0,54.2353,54.2427,54.213,54.2427,6400.0
2013-10-28 11:05:00,73.09,73.09,73.07,73.07,2100.0,54.2501,54.2501,54.2353,54.2353,2100.0
2013-10-28 11:10:00,73.1,73.1,73.08,73.09,2700.0,54.2575,54.2575,54.2427,54.2501,2700.0
2013-10-28 11:15:00,73.08,73.09,73.08,73.08,900.0,54.2427,54.2501,54.2427,54.2427,900.0
2013-10-28 11:20:00,73.05,73.08,73.05,73.08,1500.0,54.2204,54.2427,54.2204,54.2427,1500.0
2013-10-28 11:25:00,73.06,73.12,73.06,73.12,1200.0,54.2279,54.2724,54.2279,54.2724,1200.0
2013-10-28 11:30:00,73.12,73.12,73.1,73.1,600.0,54.2724,54.2724,54.2575,54.2575,600.0
2013-10-28 11:35:00,73.13,73.16,73.13,73.16,600.0,54.2798,54.3021,54.2798,54.3021,600.0
2013-10-28 11:40:00,73.14,73.15,73.13,73.14,1000.0,54.2872,54.2947,54.2798,54.2872,1000.0
2013-10-28 11:45:00,73.15,73.15,73.14,73.14,400.0,54.2947,54.2947,54.2872,54.2872,400.0
2013-10-28 11:50:00,73.15,73.16,73.13,73.16,1800.0,54.2947,54.3021,54.2798,54.3021,1800.0
2013-10-28 11:55:00,73.17,73.18,73.16,73.18,1000.0,54.3095,54.3169,54.3021,54.3169,1000.0
2013-10-28 12:00:00,73.2,73.2,73.17,73.19,800.0,54.3318,54.3318,54.3095,54.3243,800.0
2013-10-28 12:05:00,73.18,73.2,73.18,73.19,4100.0,54.3169,54.3318,54.3169,54.3243,4100.0
2013-10-28 12:10:00,73.22,73.22,73.22,73.22,100.0,54.3466,54.3466,54.3466,54.3466,100.0
2013-10-28 12:15:00,73.23,73.24,73.22,73.22,28100.0,54.354,54.3615,54.3466,54.3466,28100.0
2013-10-28 12:20:00,73.21,73.22,73.2,73.2,1100.0,54.3392,54.3466,54.3318,54.3318,1100.0
2013-10-28 12:25:00,73.21,73.21,73.2,73.2,800.0,54.3392,54.3392,54.3318,54.3318,800.0
2013-10-28 12:30:00,73.21,73.21,73.16,73.16,2300.0,54.3392,54.3392,54.3021,54.3021,2300.0
2013-10-28 12:35:00,73.16,73.18,73.16,73.18,400.0,54.3021,54.3169,54.3021,54.3169,400.0
2013-10-28 12:40:00,73.18,73.19,73.18,73.19,19100.0,54.3169,54.3243,54.3169,54.3243,19100.0
2013-10-28 12:45:00,73.2,73.23,73.2,73.23,7700.0,54.3318,54.354,54.3318,54.354,7700.0
2013-10-28 12:50:00,73.24,73.24,73.23,73.23,1000.0,54.3615,54.3615,54.354,54.354,1000.0
2013-10-28 12:55:00,73.25,73.25,73.23,73.23,400.0,54.3689,54.3689,54.354,54.354,400.0
2013-10-28 13:00:00,73.25,73.25,73.25,73.25,1600.0,54.3689,54.3689,54.3689,54.3689,1600.0
2013-10-28 13:05:00,73.23,73.25,73.23,73.24,2500.0,54.354,54.3689,54.354,54.3615,2500.0
2013-10-28 13:10:00,73.25,73.25,73.23,73.24,600.0,54.3689,54.3689,54.354,54.3615,600.0
2013-10-28 13:15:00,73.23,73.24,73.23,73.24,5200.0,54.354,54.3615,54.354,54.3615,5200.0
2013-10-28 13:20:00,73.24,73.24,73.22,73.23,16900.0,54.3615,54.3615,54.3466,54.354,16900.0
2013-10-28 13:25:00,73.22,73.23,73.21,73.23,1800.0,54.3466,54.354,54.3392,54.354,1800.0
2013-10-28 13:30:00,73.21,73.22,73.21,73.22,600.0,54.3392,54.3466,54.3392,54.3466,600.0
2013-10-28 13:35:00,73.22,73.22,73.22,73.22,100.0,54.3466,54.3466,54.3466,54.3466,100.0
2013-10-28 13:40:00,73.23,73.24,73.21,73.24,1800.0,54.354,54.3615,54.3392,54.3615,1800.0
2013-10-28 13:45:00,73.22,73.23,73.22,73.22,6100.0,54.3466,54.354,54.3466,54.3466,6100.0
2013-10-28 13:50:00,73.22,73.23,73.22,73.23,700.0,54.3466,54.354,54.3466,54.354,700.0
2013-10-28 13:55:00,73.22,73.22,73.2,73.2,2600.0,54.3466,54.3466,54.3318,54.3318,2600.0
2013-10-28 14:00:00,73.2,73.22,73.2,73.22,300.0,54.3318,54.3466,54.3318,54.3466,300.0
2013-10-28 14:05:00,73.22,73.23,73.21,73.23,1000.0,54.3466,54.354,54.3392,54.354,1000.0
2013-10-28 14:10:00,73.2,73.22,73.2,73.22,1000.0,54.3318,54.3466,54.3318,54.3466,1000.0
2013-10-28 14:15:00,73.23,73.24,73.23,73.23,5700.0,54.354,54.3615,54.354,54.354,5700.0
2013-10-28 14:20:00,73.22,73.26,73.21,73.26,4200.0,54.3466,54.3763,54.3392,54.3763,4200.0
2013-10-28 14:25:00,73.25,73.27,73.25,73.25,3600.0,54.3689,54.3837,54.3689,54.3689,3600.0
2013-10-28 14:30:00,73.26,73.28,73.25,73.27,6400.0,54.3763,54.3911,54.3689,54.3837,6400.0
2013-10-28 14:35:00,73.27,73.28,73.25,73.28,7400.0,54.3837,54.3911,54.3689,54.3911,7400.0
2013-10-28 14:40:00,73.28,73.29,73.28,73.29,4500.0,54.3911,54.3986,54.3911,54.3986,4500.0
2013-10-28 14:45:00,73.28,73.3,73.27,73.28,3600.0,54.3911,54.406,54.3837,54.3911,3600.0
2013-10-28 14:50:00,73.28,73.31,73.27,73.27,6400.0,54.3911,54.4134,54.3837,54.3837,6400.0
2013-10-28 14:55:00,73.27,73.29,73.27,73.28,1700.0,54.3837,54.3986,54.3837,54.3911,1700.0
2013-10-28 15:00:00,73.27,73.28,73.26,73.27,5700.0,54.3837,54.3911,54.3763,54.3837,5700.0
2013-10-28 15:05:00,73.27,73.27,73.24,73.24,6700.0,54.3837,54.3837,54.3615,54.3615,6700.0
2013-10-28 15:10:00,73.23,73.24,73.22,73.24,3000.0,54.354,54.3615,54.3466,54.3615,3000.0
2013-10-28 15:15:00,73.21,73.23,73.19,73.19,3700.0,54.3392,54.354,54.3243,54.3243,3700.0
2013-10-28 15:20:00,73.2,73.21,73.2,73.21,700.0,54.3318,54.3392,54.3318,54.3392,700.0
2013-10-28 15:25:00,73.21,73.21,73.18,73.18,6200.0,54.3392,54.3392,54.3169,54.3169,6200.0
2013-10-28 15:30:00,73.2,73.2,73.17,73.18,235900.0,54.3318,54.3318,54.3095,54.3169,235900.0
2013-10-28 15:35:00,73.17,73.18,73.16,73.18,4700.0,54.3095,54.3169,54.3021,54.3169,4700.0
2013-10-28 15:40:00,73.17,73.17,73.14,73.14,6700.0,54.3095,54.3095,54.2872,54.2872,6700.0
2013-10-28 15:45:00,73.13,73.13,73.08,73.08,4500.0,54.2798,54.2798,54.2427,54.2427,4500.0
2013-10-28 15:50:00,73.09,73.13,73.09,73.11,5000.0,54.2501,54.2798,54.2501,54.265,5000.0
2013-10-28 15:55:00,73.09,73.19,73.09,73.19,39400.0,54.2501,54.3243,54.2501,54.3243,39400.0
2013-10-29 09:30:00,73.37,73.39,73.37,73.38,11200.0,54.458,54.4728,54.458,54.4654,11200.0
2013-10-29 09:35:00,73.38,73.41,73.37,73.38,15200.0,54.4654,54.4876,54.458,54.4654,15200.0
2013-10-29 09:40:00,73.37,73.39,73.36,73.38,24100.0,54.458,54.4728,54.4505,54.4654,24100.0
2013-10-29 09:45:00,73.38,73.44,73.38,73.42,6200.0,54.4654,54.5099,54.4654,54.4951,6200.0
2013-10-29 09:50:00,73.42,73.44,73.34,73.37,27900.0,54.4951,54.5099,54.4357,54.458,27900.0
2013-10-29 09:55:00,73.38,73.4,73.36,73.39,4000.0,54.4654,54.4802,54.4505,54.4728,4000.0
2013-10-29 10:00:00,73.35,73.38,73.34,73.35,2200.0,54.4431,54.4654,54.4357,54.4431,2200.0
2013-10-29 10:05:00,73.36,73.37,73.35,73.35,1000.0,54.4505,54.458,54.4431,54.4431,1000.0
2013-10-29 10:10:00,73.36,73.38,73.34,73.36,15800.0,54.4505,54.4654,54.4357,54.4505,15800.0
2013-10-29 10:15:00,73.38,73.4,73.37,73.4,1600.0,54.4654,54.4802,54.458,54.4802,1600.0
2013-10-29 10:20:00,73.39,73.39,73.37,73.39,1700.0,54.4728,54.4728,54.458,54.4728,1700.0
2013-10-29 10:25:00,73.41,73.43,73.4,73.43,1700.0,54.4876,54.5025,54.4802,54.5025,1700.0
2013-10-29 10:30:00,73.43,73.45,73.42,73.44,8000.0,54.5025,54.5173,54.4951,54.5099,8000.0
2013-10-29 10:35:00,73.45,73.45,73.43,73.44,1100.0,54.5173,54.5173,54.5025,54.5099,1100.0
2013-10-29 10:40:00,73.42,73.42,73.38,73.39,3300.0,54.4951,54.4951,54.4654,54.4728,3300.0
2013-10-29 10:45:00,73.41,73.42,73.39,73.41,3100.0,54.4876,54.4951,54.4728,54.4876,3100.0
2013-10-29 10:50:00,73.4,73.42,73.38,73.38,3400.0,54.4802,54.4951,54.4654,54.4654,3400.0
2013-10-29 10:55:00,73.39,73.39,73.35,73.37,900.0,54.4728,54.4728,54.4431,54.458,900.0
2013-10-29 11:00:00,73.36,73.37,73.34,73.36,2600.0,54.4505,54.458,54.4357,54.4505,2600.0
2013-10-29 11:05:00,73.4,73.4,73.38,73.38,1300.0,54.4802,54.4802,54.4654,54.4654,1300.0
2013-10-29 11:10:00,73.42,73.43,73.41,73.43,400.0,54.4951,54.5025,54.4876,54.5025,400.0
2013-10-29 11:15:00,73.42,73.44,73.41,73.42,3800.0,54.4951,54.5099,54.4876,54.4951,3800.0
2013-10-29 11:20:00,73.44,73.44,73.44,73.44,5600.0,54.5099,54.5099,54.5099,54.5099,5600.0
2013-10-29 11:25:00,73.46,73.46,73.41,73.42,4500.0,54.5248,54.5248,54.4876,54.4951,4500.0
2013-10-29 11:30:00,73.43,73.44,73.42,73.42,2700.0,54.5025,54.5099,54.4951,54.4951,2700.0
2013-10-29 11:35:00,73.41,73.42,73.39,73.4,2100.0,54.4876,54.4951,54.4728,54.4802,2100.0
2013-10-29 11:40:00,73.42,73.42,73.41,73.41,300.0,54.4951,54.4951,54.4876,54.4876,300.0
2013-10-29 11:45:00,73.4,73.43,73.4,73.43,4700.0,54.4802,54.5025,54.4802,54.5025,4700.0
2013-10-29 11:50:00,73.43,73.43,73.43,73.43,0.0,54.5025,54.5025,54.5025,54.5025,0.0
2013-10-29 11:55:00,73.45,73.45,73.44,73.44,1500.0,54.5173,54.5173,54.5099,54.5099,1500.0
2013-10-29 12:00:00,73.44,73.45,73.42,73.45,1500.0,54.5099,54.5173,54.4951,54.5173,1500.0
2013-10-29 12:05:00,73.45,73.45,73.44,73.45,900.0,54.5173,54.5173,54.5099,54.5173,900.0
2013-10-29 12:10:00,73.44,73.44,73.43,73.43,3400.0,54.5099,54.5099,54.5025,54.5025,3400.0
2013-10-29 12:15:00,73.42,73.45,73.42,73.45,1200.0,54.4951,54.5173,54.4951,54.5173,1200.0
2013-10-29 12:20:00,73.46,73.48,73.46,73.48,2300.0,54.5248,54.5396,54.5248,54.5396,2300.0
2013-10-29 12:25:00,73.47,73.51,73.44,73.51,23500.0,54.5322,54.5619,54.5099,54.5619,23500.0
2013-10-29 12:30:00,73.51,73.53,73.48,73.5,1900.0,54.5619,54.5767,54.5396,54.5544,1900.0
2013-10-29 12:35:00,73.49,73.51,73.49,73.5,3600.0,54.547,54.5619,54.547,54.5544,3600.0
2013-10-29 12:40:00,73.5,73.5,73.5,73.5,0.0,54.5544,54.5544,54.5544,54.5544,0.0
2013-10-29 12:45:00,73.52,73.52,73.49,73.49,800.0,54.5693,54.5693,54.547,54.547,800.0
2013-10-29 12:50:00,73.52,73.52,73.51,73.52,1300.0,54.5693,54.5693,54.5619,54.5693,1300.0
2013-10-29 12:55:00,73.5,73.51,73.49,73.5,1400.0,54.5544,54.5619,54.547,54.5544,1400.0
2013-10-29 13:00:00,73.5,73.53,73.5,73.53,2900.0,54.5544,54.5767,54.5544,54.5767,2900.0
2013-10-29 13:05:00,73.53,73.54,73.53,73.54,1000.0,54.5767,54.5841,54.5767,54.5841,1000.0
2013-10-29 13:10:00,73.54,73.54,73.54,73.54,0.0,54.5841,54.5841,54.5841,54.5841,0.0
2013-10-29 13:15:00,73.53,73.54,73.51,73.54,14500.0,54.5767,54.5841,54.5619,54.5841,14500.0
2013-10-29 13:20:00,73.51,73.53,73.5,73.5,5100.0,54.5619,54.5767,54.5544,54.5544,5100.0
2013-10-29 13:25:00,73.48,73.49,73.46,73.49,3100.0,54.5396,54.547,54.5248,54.547,3100.0
2013-10-29 13:30:00,73.48,73.48,73.47,73.48,500.0,54.5396,54.5396,54.5322,54.5396,500.0
2013-10-29 13:35:00,73.5,73.5,73.47,73.47,3300.0,54.5544,54.5544,54.5322,54.5322,3300.0
2013-10-29 13:40:00,73.47,73.51,73.47,73.51,500.0,54.5322,54.5619,54.5322,54.5619,500.0
2013-10-29 13:45:00,73.48,73.49,73.48,73.49,1000.0,54.5396,54.547,54.5396,54.547,1000.0
2013-10-29 13:50:00,73.49,73.49,73.47,73.48,3900.0,54.547,54.547,54.5322,54.5396,3900.0
2013-10-29 13:55:00,73.48,73.5,73.48,73.5,2400.0,54.5396,54.5544,54.5396,54.5544,2400.0
2013-10-29 14:00:00,73.5,73.53,73.48,73.51,4100.0,54.5544,54.5767,54.5396,54.5619,4100.0
2013-10-29 14:05:00,73.53,73.55,73.52,73.54,8100.0,54.5767,54.5916,54.5693,54.5841,8100.0
2013-10-29 14:10:00,73.54,73.54,73.53,73.53,4500.0,54.5841,54.5841,54.5767,54.5767,4500.0
2013-10-29 14:15:00,73.53,73.53,73.51,73.52,3500.0,54.5767,54.5767,54.5619,54.5693,3500.0
2013-10-29 14:20:00,73.52,73.53,73.5,73.5,2600.0,54.5693,54.5767,54.5544,54.5544,2600.0
2013-10-29 14:25:00,73.53,73.53,73.52,73.53,2900.0,54.5767,54.5767,54.5693,54.5767,2900.0
2013-10-29 14:30:00,73.53,73.53,73.53,73.53,100.0,54.5767,54.5767,54.5767,54.5767,100.0
2013-10-29 14:35:00,73.53,73.54,73.52,73.52,1400.0,54.5767,54.5841,54.5693,54.5693,1400.0
2013-10-29 14:40:00,73.54,73.54,73.53,73.53,1500.0,54.5841,54.5841,54.5767,54.5767,1500.0
2013-10-29 14:45:00,73.54,73.56,73.54,73.56,2400.0,54.5841,54.599,54.5841,54.599,2400.0
2013-10-29 14:50:00,73.55,73.57,73.54,73.56,2800.0,54.5916,54.6064,54.5841,54.599,2800.0
2013-10-29 14:55:00,73.55,73.56,73.53,73.53,1400.0,54.5916,54.599,54.5767,54.5767,1400.0
2013-10-29 15:00:00,73.54,73.54,73.51,73.53,3700.0,54.5841,54.5841,54.5619,54.5767,3700.0
2013-10-29 15:05:00,73.52,73.53,73.49,73.49,5100.0,54.5693,54.5767,54.547,54.547,5100.0
2013-10-29 15:10:00,73.49,73.51,73.49,73.49,900.0,54.547,54.5619,54.547,54.547,900.0
2013-10-29 15:15:00,73.51,73.53,73.5,73.53,3400.0,54.5619,54.5767,54.5544,54.5767,3400.0
2013-10-29 15:20:00,73.49,73.52,73.48,73.49,4000.0,54.547,54.5693,54.5396,54.547,4000.0
2013-10-29 15:25:00,73.48,73.5,73.48,73.5,7200.0,54.5396,54.5544,54.5396,54.5544,7200.0
2013-10-29 15:30:00,73.49,73.49,73.46,73.47,2000.0,54.547,54.547,54.5248,54.5322,2000.0
2013-10-29 15:35:00,73.47,73.49,73.45,73.49,5000.0,54.5322,54.547,54.5173,54.547,5000.0
2013-10-29 15:40:00,73.48,73.52,73.48,73.52,5300.0,54.5396,54.5693,54.5396,54.5693,5300.0
2013-10-29 15:45:00,73.52,73.52,73.51,73.51,1400.0,54.5693,54.5693,54.5619,54.5619,1400.0
2013-10-29 15:50:00,73.52,73.55,73.51,73.55,2800.0,54.5693,54.5916,54.5619,54.5916,2800.0
2013-10-29 15:55:00,73.55,73.62,73.55,73.62,6800.0,54.5916,54.6435,54.5916,54.6435,6800.0
2013-10-30 09:30:00,73.75,73.78,73.71,73.76,12100.0,54.74,54.7623,54.7103,54.7474,12100.0
2013-10-30 09:35:00,73.73,73.75,73.69,73.69,2200.0,54.7252,54.74,54.6955,54.6955,2200.0
2013-10-30 09:40:00,73.66,73.66,73.58,73.64,8400.0,54.6732,54.6732,54.6138,54.6584,8400.0
2013-10-30 09:45:00,73.61,73.61,73.57,73.6,3400.0,54.6361,54.6361,54.6064,54.6287,3400.0
2013-10-30 09:50:00,73.63,73.65,73.62,73.62,4900.0,54.6509,54.6658,54.6435,54.6435,4900.0
2013-10-30 09:55:00,73.63,73.63,73.6,73.6,700.0,54.6509,54.6509,54.6287,54.6287,700.0
2013-10-30 10:00:00,73.64,73.65,73.58,73.64,5400.0,54.6584,54.6658,54.6138,54.6584,5400.0
2013-10-30 10:05:00,73.62,73.64,73.59,73.59,1200.0,54.6435,54.6584,54.6212,54.6212,1200.0
2013-10-30 10:10:00,73.56,73.59,73.54,73.57,1400.0,54.599,54.6212,54.5841,54.6064,1400.0
2013-10-30 10:15:00,73.57,73.57,73.55,73.55,200.0,54.6064,54.6064,54.5916,54.5916,200.0
2013-10-30 10:20:00,73.54,73.58,73.53,73.55,2700.0,54.5841,54.6138,54.5767,54.5916,2700.0
2013-10-30 10:25:00,73.57,73.59,73.54,73.56,6000.0,54.6064,54.6212,54.5841,54.599,6000.0
2013-10-30 10:30:00,73.58,73.59,73.55,73.59,3700.0,54.6138,54.6212,54.5916,54.6212,3700.0
2013-10-30 10:35:00,73.6,73.61,73.56,73.56,2200.0,54.6287,54.6361,54.599,54.599,2200.0
2013-10-30 10:40:00,73.56,73.63,73.55,73.62,3400.0,54.599,54.6509,54.5916,54.6435,3400.0
2013-10-30 10:45:00,73.63,73.64,73.63,73.64,800.0,54.6509,54.6584,54.6509,54.6584,800.0
2013-10-30 10:50:00,73.63,73.65,73.63,73.64,1000.0,54.6509,54.6658,54.6509,54.6584,1000.0
2013-10-30 10:55:00,73.61,73.63,73.6,73.63,3500.0,54.6361,54.6509,54.6287,54.6509,3500.0
2013-10-30 11:00:00,73.64,73.64,73.62,73.62,3900.0,54.6584,54.6584,54.6435,54.6435,3900.0
2013-10-30 11:05:00,73.63,73.65,73.6,73.62,4400.0,54.6509,54.6658,54.6287,54.6435,4400.0
2013-10-30 11:10:00,73.6,73.6,73.57,73.58,400.0,54.6287,54.6287,54.6064,54.6138,400.0
2013-10-30 11:15:00,73.56,73.56,73.54,73.55,3600.0,54.599,54.599,54.5841,54.5916,3600.0
2013-10-30 11:20:00,73.53,73.53,73.47,73.47,4500.0,54.5767,54.5767,54.5322,54.5322,4500.0
2013-10-30 11:25:00,73.48,73.49,73.46,73.46,1400.0,54.5396,54.547,54.5248,54.5248,1400.0
2013-10-30 11:30:00,73.44,73.44,73.42,73.44,8500.0,54.5099,54.5099,54.4951,54.5099,8500.0
2013-10-30 11:35:00,73.4,73.44,73.4,73.44,7100.0,54.4802,54.5099,54.4802,54.5099,7100.0
2013-10-30 11:40:00,73.44,73.45,73.44,73.44,1000.0,54.5099,54.5173,54.5099,54.5099,1000.0
2013-10-30 11:45:00,73.41,73.41,73.4,73.4,400.0,54.4876,54.4876,54.4802,54.4802,400.0
2013-10-30 11:50:00,73.41,73.43,73.38,73.39,900.0,54.4876,54.5025,54.4654,54.4728,900.0
2013-10-30 11:55:00,73.43,73.43,73.43,73.43,300.0,54.5025,54.5025,54.5025,54.5025,300.0
2013-10-30 12:00:00,73.4,73.45,73.4,73.45,1200.0,54.4802,54.5173,54.4802,54.5173,1200.0
2013-10-30 12:05:00,73.45,73.45,73.41,73.45,1100.0,54.5173,54.5173,54.4876,54.5173,1100.0
2013-10-30 12:10:00,73.45,73.45,73.45,73.45,10800.0,54.5173,54.5173,54.5173,54.5173,10800.0
2013-10-30 12:15:00,73.46,73.46,73.42,73.44,7900.0,54.5248,54.5248,54.4951,54.5099,7900.0
2013-10-30 12:20:00,73.42,73.44,73.42,73.42,4500.0,54.4951,54.5099,54.4951,54.4951,4500.0
2013-10-30 12:25:00,73.41,73.42,73.41,73.42,1900.0,54.4876,54.4951,54.4876,54.4951,1900.0
2013-10-30 12:30:00,73.43,73.45,73.43,73.45,300.0,54.5025,54.5173,54.5025,54.5173,300.0
2013-10-30 12:35:00,73.44,73.45,73.44,73.45,400.0,54.5099,54.5173,54.5099,54.5173,400.0
2013-10-30 12:40:00,73.45,73.5,73.45,73.5,4900.0,54.5173,54.5544,54.5173,54.5544,4900.0
2013-10-30 12:45:00,73.53,73.53,73.53,73.53,500.0,54.5767,54.5767,54.5767,54.5767,500.0
2013-10-30 12:50:00,73.52,73.54,73.51,73.54,500.0,54.5693,54.5841,54.5619,54.5841,500.0
2013-10-30 12:55:00,73.52,73.54,73.51,73.54,900.0,54.5693,54.5841,54.5619,54.5841,900.0
2013-10-30 13:00:00,73.52,73.52,73.51,73.51,3700.0,54.5693,54.5693,54.5619,54.5619,3700.0
2013-10-30 13:05:00,73.51,73.51,73.49,73.49,1000.0,54.5619,54.5619,54.547,54.547,1000.0
2013-10-30 13:10:00,73.51,73.51,73.48,73.49,1400.0,54.5619,54.5619,54.5396,54.547,1400.0
2013-10-30 13:15:00,73.53,73.53,73.5,73.51,900.0,54.5767,54.5767,54.5544,54.5619,900.0
2013-10-30 13:20:00,73.52,73.53,73.45,73.45,16200.0,54.5693,54.5767,54.5173,54.5173,16200.0
2013-10-30 13:25:00,73.45,73.48,73.44,73.45,7500.0,54.5173,54.5396,54.5099,54.5173,7500.0
2013-10-30 13:30:00,73.42,73.43,73.41,73.43,1500.0,54.4951,54.5025,54.4876,54.5025,1500.0
2013-10-30 13:35:00,73.42,73.46,73.42,73.46,3700.0,54.4951,54.5248,54.4951,54.5248,3700.0
2013-10-30 13:40:00,73.44,73.44,73.41,73.41,4400.0,54.5099,54.5099,54.4876,54.4876,4400.0
2013-10-30 13:45:00,73.39,73.39,73.37,73.37,700.0,54.4728,54.4728,54.458,54.458,700.0
2013-10-30 13:50:00,73.37,73.37,73.37,73.37,100.0,54.458,54.458,54.458,54.458,100.0
2013-10-30 13:55:00,73.4,73.4,73.37,73.37,800.0,54.4802,54.4802,54.458,54.458,800.0
2013-10-30 14:00:00,73.42,73.53,73.33,73.45,8100.0,54.4951,54.5767,54.4283,54.5173,8100.0
2013-10-30 14:05:00,73.51,73.54,73.33,73.34,12300.0,54.5619,54.5841,54.4283,54.4357,12300.0
2013-10-30 14:10:00,73.37,73.41,73.34,73.4,7100.0,54.458,54.4876,54.4357,54.4802,7100.0
2013-10-30 14:15:00,73.32,73.32,73.03,73.12,13700.0,54.4208,54.4208,54.2056,54.2724,13700.0
2013-10-30 14:20:00,73.12,73.23,73.07,73.09,8100.0,54.2724,54.354,54.2353,54.2501,8100.0
2013-10-30 14:25:00,73.08,73.09,72.99,73.09,12000.0,54.2427,54.2501,54.1759,54.2501,12000.0
2013-10-30 14:30:00,73.06,73.23,73.06,73.2,4000.0,54.2279,54.354,54.2279,54.3318,4000.0
2013-10-30 14:35:00,73.19,73.19,73.14,73.15,4800.0,54.3243,54.3243,54.2872,54.2947,4800.0
2013-10-30 14:40:00,73.16,73.24,73.09,73.09,4400.0,54.3021,54.3615,54.2501,54.2501,4400.0
2013-10-30 14:45:00,73.09,73.18,73.09,73.17,3000.0,54.2501,54.3169,54.2501,54.3095,3000.0
2013-10-30 14:50:00,73.19,73.19,73.1,73.17,7600.0,54.3243,54.3243,54.2575,54.3095,7600.0
2013-10-30 14:55:00,73.17,73.27,73.17,73.24,10000.0,54.3095,54.3837,54.3095,54.3615,10000.0
2013-10-30 15:00:00,73.23,73.27,73.21,73.27,5100.0,54.354,54.3837,54.3392,54.3837,5100.0
2013-10-30 15:05:00,73.31,73.37,73.27,73.28,3300.0,54.4134,54.458,54.3837,54.3911,3300.0
2013-10-30 15:10:00,73.25,73.27,73.23,73.23,2700.0,54.3689,54.3837,54.354,54.354,2700.0
2013-10-30 15:15:00,73.23,73.26,73.21,73.23,2800.0,54.354,54.3763,54.3392,54.354,2800.0
2013-10-30 15:20:00,73.27,73.29,73.22,73.22,11700.0,54.3837,54.3986,54.3466,54.3466,11700.0
2013-10-30 15:25:00,73.23,73.28,73.23,73.27,3400.0,54.354,54.3911,54.354,54.3837,3400.0
2013-10-30 15:30:00,73.29,73.33,73.27,73.32,3200.0,54.3986,54.4283,54.3837,54.4208,3200.0
2013-10-30 15:35:00,73.3,73.33,73.29,73.33,3400.0,54.406,54.4283,54.3986,54.4283,3400.0
2013-10-30 15:40:00,73.34,73.37,73.32,73.34,2900.0,54.4357,54.458,54.4208,54.4357,2900.0
2013-10-30 15:45:00,73.36,73.36,73.27,73.28,4800.0,54.4505,54.4505,54.3837,54.3911,4800.0
2013-10-30 15:50:00,73.29,73.32,73.28,73.28,9000.0,54.3986,54.4208,54.3911,54.3911,9000.0
2013-10-30 15:55:00,73.28,73.31,73.26,73.27,4400.0,54.3911,54.4134,54.3763,54.3837,4400.0
2013-10-31 09:30:00,73.22,73.22,73.18,73.18,6800.0,54.3466,54.3466,54.3169,54.3169,6800.0
2013-10-31 09:35:00,73.16,73.17,73.16,73.17,500.0,54.3021,54.3095,54.3021,54.3095,500.0
2013-10-31 09:40:00,73.23,73.28,73.23,73.28,600.0,54.354,54.3911,54.354,54.3911,600.0
2013-10-31 09:45:00,73.32,73.34,73.25,73.29,2300.0,54.4208,54.4357,54.3689,54.3986,2300.0
2013-10-31 09:50:00,73.31,73.31,73.25,73.25,200.0,54.4134,54.4134,54.3689,54.3689,200.0
2013-10-31 09:55:00,73.09,73.12,73.07,73.12,2800.0,54.2501,54.2724,54.2353,54.2724,2800.0
2013-10-31 10:00:00,73.07,73.07,73.03,73.05,1200.0,54.2353,54.2353,54.2056,54.2204,1200.0
2013-10-31 10:05:00,73.02,73.06,72.98,72.99,1900.0,54.1982,54.2279,54.1685,54.1759,1900.0
2013-10-31 10:10:00,73.06,73.07,73.0,73.07,700.0,54.2279,54.2353,54.1833,54.2353,700.0
2013-10-31 10:15:00,73.06,73.06,73.03,73.03,400.0,54.2279,54.2279,54.2056,54.2056,400.0
2013-10-31 10:20:00,73.01,73.03,72.95,72.97,4300.0,54.1907,54.2056,54.1462,54.1611,4300.0
2013-10-31 10:25:00,73.05,73.05,73.04,73.04,200.0,54.2204,54.2204,54.213,54.213,200.0
2013-10-31 10:30:00,73.03,73.1,73.03,73.06,4900.0,54.2056,54.2575,54.2056,54.2279,4900.0
2013-10-31 10:35:00,73.06,73.06,72.94,72.94,4800.0,54.2279,54.2279,54.1388,54.1388,4800.0
2013-10-31 10:40:00,72.98,73.02,72.98,73.02,1800.0,54.1685,54.1982,54.1685,54.1982,1800.0
2013-10-31 10:45:00,73.04,73.11,73.04,73.08,3900.0,54.213,54.265,54.213,54.2427,3900.0
2013-10-31 10:50:00,73.08,73.11,73.08,73.11,700.0,54.2427,54.265,54.2427,54.265,700.0
2013-10-31 10:55:00,73.12,73.12,73.12,73.12,300.0,54.2724,54.2724,54.2724,54.2724,300.0
2013-10-31 11:00:00,73.08,73.11,73.08,73.08,1200.0,54.2427,54.265,54.2427,54.2427,1200.0
2013-10-31 11:05:00,73.09,73.1,73.03,73.04,3300.0,54.2501,54.2575,54.2056,54.213,3300.0
2013-10-31 11:10:00,73.05,73.09,73.04,73.08,2800.0,54.2204,54.2501,54.213,54.2427,2800.0
2013-10-31 11:15:00,73.06,73.14,73.06,73.12,9400.0,54.2279,54.2872,54.2279,54.2724,9400.0
2013-10-31 11:20:00,73.11,73.18,73.11,73.18,500.0,54.265,54.3169,54.265,54.3169,500.0
2013-10-31 11:25:00,73.16,73.22,73.16,73.21,1700.0,54.3021,54.3466,54.3021,54.3392,1700.0
2013-10-31 11:30:00,73.22,73.23,73.22,73.23,3200.0,54.3466,54.354,54.3466,54.354,3200.0
2013-10-31 11:35:00,73.22,73.25,73.22,73.25,2800.0,54.3466,54.3689,54.3466,54.3689,2800.0
2013-10-31 11:40:00,73.26,73.27,73.22,73.22,3200.0,54.3763,54.3837,54.3466,54.3466,3200.0
2013-10-31 11:45:00,73.23,73.23,73.2,73.2,2800.0,54.354,54.354,54.3318,54.3318,2800.0
2013-10-31 11:50:00,73.24,73.24,73.21,73.22,2100.0,54.3615,54.3615,54.3392,54.3466,2100.0
2013-10-31 11:55:00,73.2,73.2,73.17,73.18,1000.0,54.3318,54.3318,54.3095,54.3169,1000.0
2013-10-31 12:00:00,73.16,73.17,73.15,73.16,6900.0,54.3021,54.3095,54.2947,54.3021,6900.0
2013-10-31 12:05:00,73.17,73.23,73.17,73.23,1400.0,54.3095,54.354,54.3095,54.354,1400.0
2013-10-31 12:10:00,73.22,73.25,73.21,73.22,1000.0,54.3466,54.3689,54.3392,54.3466,1000.0
2013-10-31 12:15:00,73.21,73.24,73.21,73.23,2500.0,54.3392,54.3615,54.3392,54.354,2500.0
2013-10-31 12:20:00,73.24,73.26,73.24,73.24,3300.0,54.3615,54.3763,54.3615,54.3615,3300.0
2013-10-31 12:25:00,73.25,73.26,73.21,73.22,3600.0,54.3689,54.3763,54.3392,54.3466,3600.0
2013-10-31 12:30:00,73.21,73.3,73.21,73.3,70600.0,54.3392,54.406,54.3392,54.406,70600.0
2013-10-31 12:35:00,73.28,73.28,73.27,73.28,15300.0,54.3911,54.3911,54.3837,54.3911,15300.0
2013-10-31 12:40:00,73.28,73.31,73.28,73.31,1400.0,54.3911,54.4134,54.3911,54.4134,1400.0
2013-10-31 12:45:00,73.31,73.31,73.25,73.25,1500.0,54.4134,54.4134,54.3689,54.3689,1500.0
2013-10-31 12:50:00,73.24,73.27,73.24,73.26,1300.0,54.3615,54.3837,54.3615,54.3763,1300.0
2013-10-31 12:55:00,73.24,73.24,73.24,73.24,1300.0,54.3615,54.3615,54.3615,54.3615,1300.0
2013-10-31 13:00:00,73.25,73.26,73.25,73.26,800.0,54.3689,54.3763,54.3689,54.3763,800.0
2013-10-31 13:05:00,73.23,73.25,73.23,73.24,2700.0,54.354,54.3689,54.354,54.3615,2700.0
2013-10-31 13:10:00,73.24,73.24,73.22,73.24,3700.0,54.3615,54.3615,54.3466,54.3615,3700.0
2013-10-31 13:15:00,73.25,73.28,73.23,73.28,17200.0,54.3689,54.3911,54.354,54.3911,17200.0
2013-10-31 13:20:00,73.28,73.28,73.26,73.27,15400.0,54.3911,54.3911,54.3763,54.3837,15400.0
2013-10-31 13:25:00,73.28,73.29,73.27,73.28,900.0,54.3911,54.3986,54.3837,54.3911,900.0
2013-10-31 13:30:00,73.28,73.31,73.28,73.29,5000.0,54.3911,54.4134,54.3911,54.3986,5000.0
2013-10-31 13:35:00,73.27,73.27,73.26,73.27,5000.0,54.3837,54.3837,54.3763,54.3837,5000.0
2013-10-31 13:40:00,73.3,73.3,73.27,73.28,1200.0,54.406,54.406,54.3837,54.3911,1200.0
2013-10-31 13:45:00,73.27,73.28,73.26,73.28,1600.0,54.3837,54.3911,54.3763,54.3911,1600.0
2013-10-31 13:50:00,73.27,73.27,73.26,73.26,1400.0,54.3837,54.3837,54.3763,54.3763,1400.0
2013-10-31 13:55:00,73.27,73.27,73.27,73.27,900.0,54.3837,54.3837,54.3837,54.3837,900.0
2013-10-31 14:00:00,73.29,73.29,73.29,73.29,100.0,54.3986,54.3986,54.3986,54.3986,100.0
2013-10-31 14:05:00,73.29,73.29,73.26,73.28,11300.0,54.3986,54.3986,54.3763,54.3911,11300.0
2013-10-31 14:10:00,73.28,73.35,73.28,73.35,10100.0,54.3911,54.4431,54.3911,54.4431,10100.0
2013-10-31 14:15:00,73.34,73.44,73.34,73.42,10100.0,54.4357,54.5099,54.4357,54.4951,10100.0
2013-10-31 14:20:00,73.43,73.43,73.4,73.41,3500.0,54.5025,54.5025,54.4802,54.4876,3500.0
2013-10-31 14:25:00,73.41,73.45,73.41,73.42,5100.0,54.4876,54.5173,54.4876,54.4951,5100.0
2013-10-31 14:30:00,73.42,73.45,73.4,73.4,1900.0,54.4951,54.5173,54.4802,54.4802,1900.0
2013-10-31 14:35:00,73.41,73.42,73.39,73.42,1000.0,54.4876,54.4951,54.4728,54.4951,1000.0
2013-10-31 14:40:00,73.44,73.44,73.43,73.43,700.0,54.5099,54.5099,54.5025,54.5025,700.0
2013-10-31 14:45:00,73.41,73.42,73.38,73.38,2900.0,54.4876,54.4951,54.4654,54.4654,2900.0
2013-10-31 14:50:00,73.4,73.4,73.36,73.36,1700.0,54.4802,54.4802,54.4505,54.4505,1700.0
2013-10-31 14:55:00,73.33,73.36,73.31,73.31,2100.0,54.4283,54.4505,54.4134,54.4134,2100.0
2013-10-31 15:00:00,73.26,73.28,73.22,73.28,10600.0,54.3763,54.3911,54.3466,54.3911,10600.0
2013-10-31 15:05:00,73.26,73.26,73.19,73.21,4800.0,54.3763,54.3763,54.3243,54.3392,4800.0
2013-10-31 15:10:00,73.23,73.24,73.23,73.24,1400.0,54.354,54.3615,54.354,54.3615,1400.0
2013-10-31 15:15:00,73.27,73.27,73.25,73.25,3300.0,54.3837,54.3837,54.3689,54.3689,3300.0
2013-10-31 15:20:00,73.24,73.28,73.24,73.24,6800.0,54.3615,54.3911,54.3615,54.3615,6800.0
2013-10-31 15:25:00,73.23,73.24,73.19,73.19,2200.0,54.354,54.3615,54.3243,54.3243,2200.0
2013-10-31 15:30:00,73.19,73.2,73.16,73.17,10600.0,54.3243,54.3318,54.3021,54.3095,10600.0
2013-10-31 15:35:00,73.19,73.23,73.19,73.22,5100.0,54.3243,54.354,54.3243,54.3466,5100.0
2013-10-31 15:40:00,73.22,73.22,73.18,73.19,1700.0,54.3466,54.3466,54.3169,54.3243,1700.0
2013-10-31 15:45:00,73.18,73.18,73.12,73.15,4700.0,54.3169,54.3169,54.2724,54.2947,4700.0
2013-10-31 15:50:00,73.13,73.15,73.08,73.12,16400.0,54.2798,54.2947,54.2427,54.2724,16400.0
2013-10-31 15:55:00,73.09,73.09,72.98,72.98,10300.0,54.2501,54.2501,54.1685,54.1685,10300.0
2013-11-01 09:30:00,73.07,73.14,73.07,73.09,10400.0,54.2353,54.2872,54.2353,54.2501,10400.0
2013-11-01 09:35:00,73.08,73.14,73.08,73.13,7300.0,54.2427,54.2872,54.2427,54.2798,7300.0
2013-11-01 09:40:00,73.1,73.14,73.1,73.13,6100.0,54.2575,54.2872,54.2575,54.2798,6100.0
2013-11-01 09:45:00,73.16,73.17,73.13,73.13,3300.0,54.3021,54.3095,54.2798,54.2798,3300.0
2013-11-01 09:50:00,73.13,73.18,73.13,73.18,3600.0,54.2798,54.3169,54.2798,54.3169,3600.0
2013-11-01 09:55:00,73.22,73.22,73.16,73.18,2400.0,54.3466,54.3466,54.3021,54.3169,2400.0
2013-11-01 10:00:00,73.17,73.19,73.13,73.13,10400.0,54.3095,54.3243,54.2798,54.2798,10400.0
2013-11-01 10:05:00,73.16,73.28,73.16,73.27,1800.0,54.3021,54.3911,54.3021,54.3837,1800.0
2013-11-01 10:10:00,73.27,73.27,73.19,73.19,1700.0,54.3837,54.3837,54.3243,54.3243,1700.0
2013-11-01 10:15:00,73.17,73.18,73.02,73.04,7800.0,54.3095,54.3169,54.1982,54.213,7800.0
2013-11-01 10:20:00,73.04,73.1,73.04,73.09,5200.0,54.213,54.2575,54.213,54.2501,5200.0
2013-11-01 10:25:00,73.08,73.1,73.07,73.08,1000.0,54.2427,54.2575,54.2353,54.2427,1000.0
2013-11-01 10:30:00,73.06,73.1,73.06,73.09,900.0,54.2279,54.2575,54.2279,54.2501,900.0
2013-11-01 10:35:00,73.11,73.13,73.04,73.06,2100.0,54.265,54.2798,54.213,54.2279,2100.0
2013-11-01 10:40:00,73.07,73.13,73.07,73.13,800.0,54.2353,54.2798,54.2353,54.2798,800.0
2013-11-01 10:45:00,73.1,73.13,73.07,73.11,2700.0,54.2575,54.2798,54.2353,54.265,2700.0
2013-11-01 10:50:00,73.12,73.14,73.12,73.13,800.0,54.2724,54.2872,54.2724,54.2798,800.0
2013-11-01 10:55:00,73.14,73.16,73.14,73.14,1500.0,54.2872,54.3021,54.2872,54.2872,1500.0
2013-11-01 11:00:00,73.14,73.14,73.04,73.04,2100.0,54.2872,54.2872,54.213,54.213,2100.0
2013-11-01 11:05:00,73.03,73.03,72.98,72.98,6200.0,54.2056,54.2056,54.1685,54.1685,6200.0
2013-11-01 11:10:00,72.97,72.99,72.94,72.94,2400.0,54.1611,54.1759,54.1388,54.1388,2400.0
2013-11-01 11:15:00,72.84,72.9,72.84,72.89,2900.0,54.0646,54.1091,54.0646,54.1017,2900.0
2013-11-01 11:20:00,72.9,72.94,72.9,72.94,1400.0,54.1091,54.1388,54.1091,54.1388,1400.0
2013-11-01 11:25:00,72.95,72.95,72.92,72.92,4900.0,54.1462,54.1462,54.1239,54.1239,4900.0
2013-11-01 11:30:00,72.93,72.97,72.91,72.96,3200.0,54.1314,54.1611,54.1165,54.1536,3200.0
2013-11-01 11:35:00,72.93,72.93,72.89,72.91,1800.0,54.1314,54.1314,54.1017,54.1165,1800.0
2013-11-01 11:40:00,72.92,72.94,72.92,72.94,500.0,54.1239,54.1388,54.1239,54.1388,500.0
2013-11-01 11:45:00,72.94,72.95,72.91,72.95,1300.0,54.1388,54.1462,54.1165,54.1462,1300.0
2013-11-01 11:50:00,72.93,72.94,72.88,72.88,5400.0,54.1314,54.1388,54.0943,54.0943,5400.0
2013-11-01 11:55:00,72.87,72.89,72.81,72.81,1000.0,54.0868,54.1017,54.0423,54.0423,1000.0
2013-11-01 12:00:00,72.79,72.84,72.78,72.84,22300.0,54.0275,54.0646,54.02,54.0646,22300.0
2013-11-01 12:05:00,72.85,72.85,72.82,72.82,900.0,54.072,54.072,54.0497,54.0497,900.0
2013-11-01 12:10:00,72.85,72.85,72.85,72.85,200.0,54.072,54.072,54.072,54.072,200.0
2013-11-01 12:15:00,72.81,72.82,72.79,72.79,1400.0,54.0423,54.0497,54.0275,54.0275,1400.0
2013-11-01 12:20:00,72.79,72.85,72.79,72.85,1500.0,54.0275,54.072,54.0275,54.072,1500.0
2013-11-01 12:25:00,72.84,72.89,72.84,72.87,3200.0,54.0646,54.1017,54.0646,54.0868,3200.0
2013-11-01 12:30:00,72.86,72.91,72.86,72.91,5400.0,54.0794,54.1165,54.0794,54.1165,5400.0
2013-11-01 12:35:00,72.91,72.91,72.89,72.89,600.0,54.1165,54.1165,54.1017,54.1017,600.0
2013-11-01 12:40:00,72.89,72.89,72.89,72.89,0.0,54.1017,54.1017,54.1017,54.1017,0.0
2013-11-01 12:45:00,72.92,72.93,72.89,72.89,1600.0,54.1239,54.1314,54.1017,54.1017,1600.0
2013-11-01 12:50:00,72.89,72.89,72.89,72.89,0.0,54.1017,54.1017,54.1017,54.1017,0.0
2013-11-01 12:55:00,72.9,72.92,72.9,72.92,1900.0,54.1091,54.1239,54.1091,54.1239,1900.0
2013-11-01 13:00:00,72.88,72.9,72.86,72.89,1400.0,54.0943,54.1091,54.0794,54.1017,1400.0
2013-11-01 13:05:00,72.86,72.86,72.86,72.86,100.0,54.0794,54.0794,54.0794,54.0794,100.0
2013-11-01 13:10:00,72.83,72.85,72.83,72.85,400.0,54.0571,54.072,54.0571,54.072,400.0
2013-11-01 13:15:00,72.86,72.86,72.84,72.84,13000.0,54.0794,54.0794,54.0646,54.0646,13000.0
2013-11-01 13:20:00,72.84,72.87,72.84,72.87,2500.0,54.0646,54.0868,54.0646,54.0868,2500.0
2013-11-01 13:25:00,72.88,72.93,72.88,72.91,6300.0,54.0943,54.1314,54.0943,54.1165,6300.0
2013-11-01 13:30:00,72.92,72.94,72.9,72.9,3700.0,54.1239,54.1388,54.1091,54.1091,3700.0
2013-11-01 13:35:00,72.93,73.02,72.92,73.0,5200.0,54.1314,54.1982,54.1239,54.1833,5200.0
2013-11-01 13:40:00,73.02,73.04,73.02,73.02,1300.0,54.1982,54.213,54.1982,54.1982,1300.0
2013-11-01 13:45:00,73.02,73.02,73.02,73.02,0.0,54.1982,54.1982,54.1982,54.1982,0.0
2013-11-01 13:50:00,73.06,73.08,73.05,73.08,2700.0,54.2279,54.2427,54.2204,54.2427,2700.0
2013-11-01 13:55:00,73.08,73.09,73.05,73.06,1200.0,54.2427,54.2501,54.2204,54.2279,1200.0
2013-11-01 14:00:00,73.09,73.11,73.08,73.08,3600.0,54.2501,54.265,54.2427,54.2427,3600.0
2013-11-01 14:05:00,73.09,73.11,73.09,73.11,7000.0,54.2501,54.265,54.2501,54.265,7000.0
2013-11-01 14:10:00,73.09,73.11,73.07,73.09,7600.0,54.2501,54.265,54.2353,54.2501,7600.0
2013-11-01 14:15:00,73.12,73.12,73.08,73.09,2500.0,54.2724,54.2724,54.2427,54.2501,2500.0
2013-11-01 14:20:00,73.1,73.1,73.09,73.09,1500.0,54.2575,54.2575,54.2501,54.2501,1500.0
2013-11-01 14:25:00,73.1,73.1,73.09,73.1,2800.0,54.2575,54.2575,54.2501,54.2575,2800.0
2013-11-01 14:30:00,73.08,73.08,73.04,73.06,5800.0,54.2427,54.2427,54.213,54.2279,5800.0
2013-11-01 14:35:00,73.07,73.08,73.06,73.06,3500.0,54.2353,54.2427,54.2279,54.2279,3500.0
2013-11-01 14:40:00,73.07,73.12,73.07,73.1,6400.0,54.2353,54.2724,54.2353,54.2575,6400.0
2013-11-01 14:45:00,73.11,73.12,73.09,73.1,13000.0,54.265,54.2724,54.2501,54.2575,13000.0
2013-11-01 14:50:00,73.11,73.11,73.08,73.1,9400.0,54.265,54.265,54.2427,54.2575,9400.0
2013-11-01 14:55:00,73.1,73.1,73.07,73.07,7400.0,54.2575,54.2575,54.2353,54.2353,7400.0
2013-11-01 15:00:00,73.06,73.09,73.06,73.09,1700.0,54.2279,54.2501,54.2279,54.2501,1700.0
2013-11-01 15:05:00,73.1,73.11,73.07,73.07,1400.0,54.2575,54.265,54.2353,54.2353,1400.0
2013-11-01 15:10:00,73.07,73.15,73.07,73.13,5500.0,54.2353,54.2947,54.2353,54.2798,5500.0
2013-11-01 15:15:00,73.15,73.15,73.12,73.12,2700.0,54.2947,54.2947,54.2724,54.2724,2700.0
2013-11-01 15:20:00,73.11,73.12,73.09,73.11,2400.0,54.265,54.2724,54.2501,54.265,2400.0
2013-11-01 15:25:00,73.12,73.14,73.11,73.12,2200.0,54.2724,54.2872,54.265,54.2724,2200.0
2013-11-01 15:30:00,73.11,73.16,73.11,73.16,2100.0,54.265,54.3021,54.265,54.3021,2100.0
2013-11-01 15:35:00,73.17,73.19,73.16,73.16,9600.0,54.3095,54.3243,54.3021,54.3021,9600.0
2013-11-01 15:40:00,73.16,73.23,73.16,73.23,2300.0,54.3021,54.354,54.3021,54.354,2300.0
2013-11-01 15:45:00,73.24,73.27,73.24,73.24,5000.0,54.3615,54.3837,54.3615,54.3615,5000.0
2013-11-01 15:50:00,73.25,73.27,73.24,73.27,2600.0,54.3689,54.3837,54.3615,54.3837,2600.0
2013-11-01 15:55:00,73.27,73.3,73.19,73.21,6900.0,54.3837,54.406,54.3243,54.3392,6900.0
2013-11-04 09:30:00,73.46,73.46,73.4,73.45,9500.0,54.5248,54.5248,54.4802,54.5173,9500.0
2013-11-04 09:35:00,73.41,73.41,73.37,73.39,1600.0,54.4876,54.4876,54.458,54.4728,1600.0
2013-11-04 09:40:00,73.37,73.39,73.37,73.37,3200.0,54.458,54.4728,54.458,54.458,3200.0
2013-11-04 09:45:00,73.37,73.37,73.37,73.37,0.0,54.458,54.458,54.458,54.458,0.0
2013-11-04 09:50:00,73.4,73.4,73.39,73.39,400.0,54.4802,54.4802,54.4728,54.4728,400.0
2013-11-04 09:55:00,73.36,73.37,73.32,73.37,3400.0,54.4505,54.458,54.4208,54.458,3400.0
2013-11-04 10:00:00,73.36,73.36,73.33,73.35,1000.0,54.4505,54.4505,54.4283,54.4431,1000.0
2013-11-04 10:05:00,73.35,73.35,73.31,73.32,3900.0,54.4431,54.4431,54.4134,54.4208,3900.0
2013-11-04 10:10:00,73.28,73.33,73.28,73.33,700.0,54.3911,54.4283,54.3911,54.4283,700.0
2013-11-04 10:15:00,73.31,73.34,73.31,73.34,3100.0,54.4134,54.4357,54.4134,54.4357,3100.0
2013-11-04 10:20:00,73.31,73.34,73.31,73.32,600.0,54.4134,54.4357,54.4134,54.4208,600.0
2013-11-04 10:25:00,73.33,73.33,73.33,73.33,100.0,54.4283,54.4283,54.4283,54.4283,100.0
2013-11-04 10:30:00,73.37,73.4,73.37,73.37,6700.0,54.458,54.4802,54.458,54.458,6700.0
2013-11-04 10:35:00,73.4,73.44,73.4,73.43,5500.0,54.4802,54.5099,54.4802,54.5025,5500.0
2013-11-04 10:40:00,73.42,73.43,73.39,73.43,1100.0,54.4951,54.5025,54.4728,54.5025,1100.0
2013-11-04 10:45:00,73.45,73.45,73.42,73.43,3900.0,54.5173,54.5173,54.4951,54.5025,3900.0
2013-11-04 10:50:00,73.45,73.45,73.38,73.4,3800.0,54.5173,54.5173,54.4654,54.4802,3800.0
2013-11-04 10:55:00,73.35,73.36,73.3,73.3,2200.0,54.4431,54.4505,54.406,54.406,2200.0
2013-11-04 11:00:00,73.27,73.32,73.27,73.29,1900.0,54.3837,54.4208,54.3837,54.3986,1900.0
2013-11-04 11:05:00,73.27,73.31,73.27,73.27,4200.0,54.3837,54.4134,54.3837,54.3837,4200.0
2013-11-04 11:10:00,73.28,73.31,73.27,73.3,17900.0,54.3911,54.4134,54.3837,54.406,17900.0
2013-11-04 11:15:00,73.3,73.3,73.27,73.3,2900.0,54.406,54.406,54.3837,54.406,2900.0
2013-11-04 11:20:00,73.28,73.3,73.24,73.3,4400.0,54.3911,54.406,54.3615,54.406,4400.0
2013-11-04 11:25:00,73.3,73.3,73.27,73.3,8000.0,54.406,54.406,54.3837,54.406,8000.0
2013-11-04 11:30:00,73.28,73.3,73.27,73.27,1100.0,54.3911,54.406,54.3837,54.3837,1100.0
2013-11-04 11:35:00,73.3,73.33,73.29,73.33,4000.0,54.406,54.4283,54.3986,54.4283,4000.0
2013-11-04 11:40:00,73.32,73.34,73.3,73.33,2300.0,54.4208,54.4357,54.406,54.4283,2300.0
2013-11-04 11:45:00,73.31,73.31,73.3,73.3,1200.0,54.4134,54.4134,54.406,54.406,1200.0
2013-11-04 11:50:00,73.3,73.3,73.29,73.3,7100.0,54.406,54.406,54.3986,54.406,7100.0
2013-11-04 11:55:00,73.3,73.3,73.3,73.3,10500.0,54.406,54.406,54.406,54.406,10500.0
2013-11-04 12:00:00,73.3,73.3,73.29,73.3,5700.0,54.406,54.406,54.3986,54.406,5700.0
2013-11-04 12:05:00,73.3,73.34,73.3,73.32,3400.0,54.406,54.4357,54.406,54.4208,3400.0
2013-11-04 12:10:00,73.34,73.34,73.33,73.33,400.0,54.4357,54.4357,54.4283,54.4283,400.0
2013-11-04 12:15:00,73.33,73.34,73.32,73.34,1100.0,54.4283,54.4357,54.4208,54.4357,1100.0
2013-11-04 12:20:00,73.33,73.33,73.33,73.33,100.0,54.4283,54.4283,54.4283,54.4283,100.0
2013-11-04 12:25:00,73.35,73.35,73.35,73.35,300.0,54.4431,54.4431,54.4431,54.4431,300.0
2013-11-04 12:30:00,73.32,73.32,73.32,73.32,100.0,54.4208,54.4208,54.4208,54.4208,100.0
2013-11-04 12:35:00,73.34,73.34,73.33,73.33,600.0,54.4357,54.4357,54.4283,54.4283,600.0
2013-11-04 12:40:00,73.37,73.37,73.34,73.34,400.0,54.458,54.458,54.4357,54.4357,400.0
2013-11-04 12:45:00,73.35,73.35,73.35,73.35,300.0,54.4431,54.4431,54.4431,54.4431,300.0
2013-11-04 12:50:00,73.34,73.34,73.34,73.34,500.0,54.4357,54.4357,54.4357,54.4357,500.0
2013-11-04 12:55:00,73.34,73.34,73.32,73.32,1100.0,54.4357,54.4357,54.4208,54.4208,1100.0
2013-11-04 13:00:00,73.33,73.33,73.31,73.32,1000.0,54.4283,54.4283,54.4134,54.4208,1000.0
2013-11-04 13:05:00,73.32,73.32,73.32,73.32,1000.0,54.4208,54.4208,54.4208,54.4208,1000.0
2013-11-04 13:10:00,73.34,73.34,73.34,73.34,100.0,54.4357,54.4357,54.4357,54.4357,100.0
2013-11-04 13:15:00,73.32,73.35,73.32,73.35,2100.0,54.4208,54.4431,54.4208,54.4431,2100.0
2013-11-04 13:20:00,73.34,73.35,73.34,73.35,300.0,54.4357,54.4431,54.4357,54.4431,300.0
2013-11-04 13:25:00,73.35,73.39,73.35,73.39,1400.0,54.4431,54.4728,54.4431,54.4728,1400.0
2013-11-04 13:30:00,73.39,73.39,73.36,73.39,2900.0,54.4728,54.4728,54.4505,54.4728,2900.0
2013-11-04 13:35:00,73.38,73.39,73.37,73.37,3200.0,54.4654,54.4728,54.458,54.458,3200.0
2013-11-04 13:40:00,73.39,73.39,73.38,73.38,1500.0,54.4728,54.4728,54.4654,54.4654,1500.0
2013-11-04 13:45:00,73.4,73.4,73.38,73.4,2100.0,54.4802,54.4802,54.4654,54.4802,2100.0
2013-11-04 13:50:00,73.4,73.4,73.38,73.39,4200.0,54.4802,54.4802,54.4654,54.4728,4200.0
2013-11-04 13:55:00,73.4,73.43,73.4,73.42,1700.0,54.4802,54.5025,54.4802,54.4951,1700.0
2013-11-04 14:00:00,73.41,73.44,73.41,73.43,3100.0,54.4876,54.5099,54.4876,54.5025,3100.0
2013-11-04 14:05:00,73.44,73.47,73.41,73.47,16100.0,54.5099,54.5322,54.4876,54.5322,16100.0
2013-11-04 14:10:00,73.45,73.47,73.45,73.45,4900.0,54.5173,54.5322,54.5173,54.5173,4900.0
2013-11-04 14:15:00,73.42,73.45,73.42,73.44,800.0,54.4951,54.5173,54.4951,54.5099,800.0
2013-11-04 14:20:00,73.45,73.46,73.43,73.45,3500.0,54.5173,54.5248,54.5025,54.5173,3500.0
2013-11-04 14:25:00,73.44,73.47,73.44,73.46,10800.0,54.5099,54.5322,54.5099,54.5248,10800.0
2013-11-04 14:30:00,73.45,73.47,73.45,73.46,3400.0,54.5173,54.5322,54.5173,54.5248,3400.0
2013-11-04 14:35:00,73.47,73.47,73.45,73.46,1200.0,54.5322,54.5322,54.5173,54.5248,1200.0
2013-11-04 14:40:00,73.47,73.47,73.45,73.46,2300.0,54.5322,54.5322,54.5173,54.5248,2300.0
2013-11-04 14:45:00,73.48,73.49,73.46,73.46,4800.0,54.5396,54.547,54.5248,54.5248,4800.0
2013-11-04 14:50:00,73.46,73.48,73.46,73.46,4300.0,54.5248,54.5396,54.5248,54.5248,4300.0
2013-11-04 14:55:00,73.46,73.48,73.44,73.45,8300.0,54.5248,54.5396,54.5099,54.5173,8300.0
2013-11-04 15:00:00,73.44,73.46,73.44,73.46,3900.0,54.5099,54.5248,54.5099,54.5248,3900.0
2013-11-04 15:05:00,73.45,73.46,73.42,73.42,10800.0,54.5173,54.5248,54.4951,54.4951,10800.0
2013-11-04 15:10:00,73.42,73.43,73.41,73.43,2100.0,54.4951,54.5025,54.4876,54.5025,2100.0
2013-11-04 15:15:00,73.43,73.45,73.43,73.44,3000.0,54.5025,54.5173,54.5025,54.5099,3000.0
2013-11-04 15:20:00,73.44,73.44,73.4,73.41,4700.0,54.5099,54.5099,54.4802,54.4876,4700.0
2013-11-04 15:25:00,73.42,73.45,73.42,73.45,2600.0,54.4951,54.5173,54.4951,54.5173,2600.0
2013-11-04 15:30:00,73.46,73.46,73.43,73.44,2400.0,54.5248,54.5248,54.5025,54.5099,2400.0
2013-11-04 15:35:00,73.45,73.47,73.43,73.47,5300.0,54.5173,54.5322,54.5025,54.5322,5300.0
2013-11-04 15:40:00,73.48,73.48,73.45,73.47,3100.0,54.5396,54.5396,54.5173,54.5322,3100.0
2013-11-04 15:45:00,73.48,73.48,73.45,73.47,3800.0,54.5396,54.5396,54.5173,54.5322,3800.0
2013-11-04 15:50:00,73.47,73.5,73.47,73.48,5000.0,54.5322,54.5544,54.5322,54.5396,5000.0
2013-11-04 15:55:00,73.5,73.57,73.5,73.53,6900.0,54.5544,54.6064,54.5544,54.5767,6900.0
2013-11-05 09:30:00,73.31,73.31,73.24,73.27,16000.0,54.4134,54.4134,54.3615,54.3837,16000.0
2013-11-05 09:35:00,73.25,73.34,73.24,73.26,2700.0,54.3689,54.4357,54.3615,54.3763,2700.0
2013-11-05 09:40:00,73.26,73.32,73.26,73.32,2100.0,54.3763,54.4208,54.3763,54.4208,2100.0
2013-11-05 09:45:00,73.27,73.29,73.24,73.24,800.0,54.3837,54.3986,54.3615,54.3615,800.0
2013-11-05 09:50:00,73.2,73.27,73.2,73.23,1700.0,54.3318,54.3837,54.3318,54.354,1700.0
2013-11-05 09:55:00,73.19,73.22,73.15,73.21,5100.0,54.3243,54.3466,54.2947,54.3392,5100.0
2013-11-05 10:00:00,73.17,73.24,73.17,73.24,900.0,54.3095,54.3615,54.3095,54.3615,900.0
2013-11-05 10:05:00,73.22,73.22,73.18,73.18,300.0,54.3466,54.3466,54.3169,54.3169,300.0
2013-11-05 10:10:00,73.26,73.26,73.2,73.22,3300.0,54.3763,54.3763,54.3318,54.3466,3300.0
2013-11-05 10:15:00,73.25,73.25,73.23,73.23,500.0,54.3689,54.3689,54.354,54.354,500.0
2013-11-05 10:20:00,73.22,73.25,73.21,73.25,1500.0,54.3466,54.3689,54.3392,54.3689,1500.0
2013-11-05 10:25:00,73.26,73.29,73.25,73.29,3300.0,54.3763,54.3986,54.3689,54.3986,3300.0
2013-11-05 10:30:00,73.27,73.28,73.27,73.28,400.0,54.3837,54.3911,54.3837,54.3911,400.0
2013-11-05 10:35:00,73.31,73.31,73.3,73.31,1700.0,54.4134,54.4134,54.406,54.4134,1700.0
2013-11-05 10:40:00,73.36,73.36,73.33,73.33,1100.0,54.4505,54.4505,54.4283,54.4283,1100.0
2013-11-05 10:45:00,73.35,73.35,73.32,73.35,2000.0,54.4431,54.4431,54.4208,54.4431,2000.0
2013-11-05 10:50:00,73.37,73.39,73.34,73.39,3100.0,54.458,54.4728,54.4357,54.4728,3100.0
2013-11-05 10:55:00,73.4,73.41,73.4,73.4,500.0,54.4802,54.4876,54.4802,54.4802,500.0
2013-11-05 11:00:00,73.41,73.43,73.41,73.43,1300.0,54.4876,54.5025,54.4876,54.5025,1300.0
2013-11-05 11:05:00,73.42,73.43,73.41,73.41,1000.0,54.4951,54.5025,54.4876,54.4876,1000.0
2013-11-05 11:10:00,73.44,73.44,73.38,73.38,2300.0,54.5099,54.5099,54.4654,54.4654,2300.0
2013-11-05 11:15:00,73.37,73.41,73.37,73.41,2900.0,54.458,54.4876,54.458,54.4876,2900.0
2013-11-05 11:20:00,73.39,73.4,73.35,73.39,12200.0,54.4728,54.4802,54.4431,54.4728,12200.0
2013-11-05 11:25:00,73.39,73.41,73.36,73.36,2300.0,54.4728,54.4876,54.4505,54.4505,2300.0
2013-11-05 11:30:00,73.36,73.41,73.36,73.4,4300.0,54.4505,54.4876,54.4505,54.4802,4300.0
2013-11-05 11:35:00,73.39,73.4,73.39,73.4,1900.0,54.4728,54.4802,54.4728,54.4802,1900.0
2013-11-05 11:40:00,73.4,73.41,73.4,73.4,1000.0,54.4802,54.4876,54.4802,54.4802,1000.0
2013-11-05 11:45:00,73.4,73.42,73.38,73.42,1500.0,54.4802,54.4951,54.4654,54.4951,1500.0
2013-11-05 11:50:00,73.41,73.44,73.41,73.44,3500.0,54.4876,54.5099,54.4876,54.5099,3500.0
2013-11-05 11:55:00,73.43,73.45,73.42,73.42,1300.0,54.5025,54.5173,54.4951,54.4951,1300.0
2013-11-05 12:00:00,73.43,73.45,73.42,73.44,2500.0,54.5025,54.5173,54.4951,54.5099,2500.0
2013-11-05 12:05:00,73.42,73.43,73.42,73.43,700.0,54.4951,54.5025,54.4951,54.5025,700.0
2013-11-05 12:10:00,73.42,73.44,73.41,73.44,2700.0,54.4951,54.5099,54.4876,54.5099,2700.0
2013-11-05 12:15:00,73.43,73.44,73.42,73.44,1100.0,54.5025,54.5099,54.4951,54.5099,1100.0
2013-11-05 12:20:00,73.47,73.54,73.47,73.51,2900.0,54.5322,54.5841,54.5322,54.5619,2900.0
2013-11-05 12:25:00,73.5,73.52,73.5,73.52,15200.0,54.5544,54.5693,54.5544,54.5693,15200.0
2013-11-05 12:30:00,73.5,73.51,73.49,73.51,1400.0,54.5544,54.5619,54.547,54.5619,1400.0
2013-11-05 12:35:00,73.5,73.5,73.47,73.47,1300.0,54.5544,54.5544,54.5322,54.5322,1300.0
2013-11-05 12:40:00,73.49,73.5,73.48,73.49,2200.0,54.547,54.5544,54.5396,54.547,2200.0
2013-11-05 12:45:00,73.48,73.48,73.43,73.43,89800.0,54.5396,54.5396,54.5025,54.5025,89800.0
2013-11-05 12:50:00,73.45,73.46,73.45,73.46,700.0,54.5173,54.5248,54.5173,54.5248,700.0
2013-11-05 12:55:00,73.48,73.48,73.45,73.45,500.0,54.5396,54.5396,54.5173,54.5173,500.0
2013-11-05 13:00:00,73.46,73.48,73.46,73.46,1100.0,54.5248,54.5396,54.5248,54.5248,1100.0
2013-11-05 13:05:00,73.47,73.49,73.47,73.49,1100.0,54.5322,54.547,54.5322,54.547,1100.0
2013-11-05 13:10:00,73.47,73.47,73.47,73.47,200.0,54.5322,54.5322,54.5322,54.5322,200.0
2013-11-05 13:15:00,73.49,73.51,73.48,73.48,5600.0,54.547,54.5619,54.5396,54.5396,5600.0
2013-11-05 13:20:00,73.5,73.5,73.47,73.48,1700.0,54.5544,54.5544,54.5322,54.5396,1700.0
2013-11-05 13:25:00,73.47,73.5,73.47,73.48,3700.0,54.5322,54.5544,54.5322,54.5396,3700.0
2013-11-05 13:30:00,73.49,73.49,73.48,73.49,1100.0,54.547,54.547,54.5396,54.547,1100.0
2013-11-05 13:35:00,73.48,73.48,73.43,73.43,2900.0,54.5396,54.5396,54.5025,54.5025,2900.0
2013-11-05 13:40:00,73.44,73.47,73.43,73.47,19400.0,54.5099,54.5322,54.5025,54.5322,19400.0
2013-11-05 13:45:00,73.44,73.47,73.44,73.45,2800.0,54.5099,54.5322,54.5099,54.5173,2800.0
2013-11-05 13:50:00,73.45,73.45,73.42,73.42,2200.0,54.5173,54.5173,54.4951,54.4951,2200.0
2013-11-05 13:55:00,73.41,73.41,73.38,73.39,17400.0,54.4876,54.4876,54.4654,54.4728,17400.0
2013-11-05 14:00:00,73.38,73.42,73.38,73.42,5000.0,54.4654,54.4951,54.4654,54.4951,5000.0
2013-11-05 14:05:00,73.41,73.43,73.37,73.41,10700.0,54.4876,54.5025,54.458,54.4876,10700.0
2013-11-05 14:10:00,73.4,73.43,73.4,73.41,1600.0,54.4802,54.5025,54.4802,54.4876,1600.0
2013-11-05 14:15:00,73.42,73.44,73.4,73.41,1000.0,54.4951,54.5099,54.4802,54.4876,1000.0
2013-11-05 14:20:00,73.42,73.42,73.4,73.41,1200.0,54.4951,54.4951,54.4802,54.4876,1200.0
2013-11-05 14:25:00,73.45,73.45,73.42,73.44,1000.0,54.5173,54.5173,54.4951,54.5099,1000.0
2013-11-05 14:30:00,73.46,73.5,73.46,73.5,1000.0,54.5248,54.5544,54.5248,54.5544,1000.0
2013-11-05 14:35:00,73.49,73.5,73.47,73.47,1500.0,54.547,54.5544,54.5322,54.5322,1500.0
2013-11-05 14:40:00,73.48,73.48,73.47,73.48,2300.0,54.5396,54.5396,54.5322,54.5396,2300.0
2013-11-05 14:45:00,73.46,73.47,73.44,73.47,5200.0,54.5248,54.5322,54.5099,54.5322,5200.0
2013-11-05 14:50:00,73.47,73.47,73.47,73.47,0.0,54.5322,54.5322,54.5322,54.5322,0.0
2013-11-05 14:55:00,73.44,73.46,73.44,73.46,1100.0,54.5099,54.5248,54.5099,54.5248,1100.0
2013-11-05 15:00:00,73.47,73.47,73.45,73.45,7600.0,54.5322,54.5322,54.5173,54.5173,7600.0
2013-11-05 15:05:00,73.48,73.5,73.47,73.5,6900.0,54.5396,54.5544,54.5322,54.5544,6900.0
2013-11-05 15:10:00,73.49,73.49,73.47,73.47,4000.0,54.547,54.547,54.5322,54.5322,4000.0
2013-11-05 15:15:00,73.45,73.47,73.45,73.45,2200.0,54.5173,54.5322,54.5173,54.5173,2200.0
2013-11-05 15:20:00,73.46,73.48,73.4,73.41,4000.0,54.5248,54.5396,54.4802,54.4876,4000.0
2013-11-05 15:25:00,73.42,73.42,73.39,73.4,4300.0,54.4951,54.4951,54.4728,54.4802,4300.0
2013-11-05 15:30:00,73.42,73.45,73.41,73.43,3500.0,54.4951,54.5173,54.4876,54.5025,3500.0
2013-11-05 15:35:00,73.42,73.44,73.36,73.43,14400.0,54.4951,54.5099,54.4505,54.5025,14400.0
2013-11-05 15:40:00,73.43,73.44,73.37,73.37,3500.0,54.5025,54.5099,54.458,54.458,3500.0
2013-11-05 15:45:00,73.4,73.43,73.37,73.39,6600.0,54.4802,54.5025,54.458,54.4728,6600.0
2013-11-05 15:50:00,73.38,73.41,73.37,73.41,8000.0,54.4654,54.4876,54.458,54.4876,8000.0
2013-11-05 15:55:00,73.39,73.4,73.33,73.34,18300.0,54.4728,54.4802,54.4283,54.4357,18300.0
2013-11-06 09:30:00,73.63,73.8,73.63,73.68,14900.0,54.6509,54.7771,54.6509,54.688,14900.0
2013-11-06 09:35:00,73.67,73.68,73.64,73.68,3000.0,54.6806,54.688,54.6584,54.688,3000.0
2013-11-06 09:40:00,73.66,73.66,73.66,73.66,100.0,54.6732,54.6732,54.6732,54.6732,100.0
2013-11-06 09:45:00,73.66,73.74,73.66,73.74,1700.0,54.6732,54.7326,54.6732,54.7326,1700.0
2013-11-06 09:50:00,73.81,73.87,73.8,73.87,2000.0,54.7845,54.8291,54.7771,54.8291,2000.0
2013-11-06 09:55:00,73.87,73.91,73.81,73.81,11100.0,54.8291,54.8588,54.7845,54.7845,11100.0
2013-11-06 10:00:00,73.85,73.89,73.81,73.87,4700.0,54.8142,54.8439,54.7845,54.8291,4700.0
2013-11-06 10:05:00,73.86,73.86,73.81,73.86,2600.0,54.8216,54.8216,54.7845,54.8216,2600.0
2013-11-06 10:10:00,73.84,73.86,73.83,73.84,1400.0,54.8068,54.8216,54.7994,54.8068,1400.0
2013-11-06 10:15:00,73.83,73.83,73.79,73.79,1500.0,54.7994,54.7994,54.7697,54.7697,1500.0
2013-11-06 10:20:00,73.78,73.8,73.77,73.77,5500.0,54.7623,54.7771,54.7548,54.7548,5500.0
2013-11-06 10:25:00,73.81,73.82,73.76,73.76,3300.0,54.7845,54.792,54.7474,54.7474,3300.0
2013-11-06 10:30:00,73.73,73.73,73.69,73.71,700.0,54.7252,54.7252,54.6955,54.7103,700.0
2013-11-06 10:35:00,73.72,73.72,73.71,73.71,3900.0,54.7177,54.7177,54.7103,54.7103,3900.0
2013-11-06 10:40:00,73.72,73.74,73.72,73.73,5500.0,54.7177,54.7326,54.7177,54.7252,5500.0
2013-11-06 10:45:00,73.74,73.74,73.72,73.72,300.0,54.7326,54.7326,54.7177,54.7177,300.0
2013-11-06 10:50:00,73.71,73.71,73.65,73.65,3200.0,54.7103,54.7103,54.6658,54.6658,3200.0
2013-11-06 10:55:00,73.66,73.7,73.66,73.7,300.0,54.6732,54.7029,54.6732,54.7029,300.0
2013-11-06 11:00:00,73.62,73.62,73.59,73.59,1000.0,54.6435,54.6435,54.6212,54.6212,1000.0
2013-11-06 11:05:00,73.61,73.64,73.6,73.62,1600.0,54.6361,54.6584,54.6287,54.6435,1600.0
2013-11-06 11:10:00,73.63,73.67,73.61,73.67,1800.0,54.6509,54.6806,54.6361,54.6806,1800.0
2013-11-06 11:15:00,73.65,73.67,73.64,73.67,1000.0,54.6658,54.6806,54.6584,54.6806,1000.0
2013-11-06 11:20:00,73.66,73.71,73.66,73.7,2400.0,54.6732,54.7103,54.6732,54.7029,2400.0
2013-11-06 11:25:00,73.71,73.73,73.71,73.72,3000.0,54.7103,54.7252,54.7103,54.7177,3000.0
2013-11-06 11:30:00,73.72,73.72,73.72,73.72,100.0,54.7177,54.7177,54.7177,54.7177,100.0
2013-11-06 11:35:00,73.73,73.74,73.7,73.7,2400.0,54.7252,54.7326,54.7029,54.7029,2400.0
2013-11-06 11:40:00,73.7,73.7,73.7,73.7,0.0,54.7029,54.7029,54.7029,54.7029,0.0
2013-11-06 11:45:00,73.73,73.73,73.71,73.72,1100.0,54.7252,54.7252,54.7103,54.7177,1100.0
2013-11-06 11:50:00,73.75,73.78,73.73,73.74,3100.0,54.74,54.7623,54.7252,54.7326,3100.0
2013-11-06 11:55:00,73.74,73.74,73.7,73.7,1100.0,54.7326,54.7326,54.7029,54.7029,1100.0
2013-11-06 12:00:00,73.69,73.72,73.68,73.72,1300.0,54.6955,54.7177,54.688,54.7177,1300.0
2013-11-06 12:05:00,73.73,73.74,73.72,73.74,1300.0,54.7252,54.7326,54.7177,54.7326,1300.0
2013-11-06 12:10:00,73.74,73.74,73.72,73.72,200.0,54.7326,54.7326,54.7177,54.7177,200.0
2013-11-06 12:15:00,73.71,73.74,73.71,73.74,1700.0,54.7103,54.7326,54.7103,54.7326,1700.0
2013-11-06 12:20:00,73.78,73.78,73.78,73.78,500.0,54.7623,54.7623,54.7623,54.7623,500.0
2013-11-06 12:25:00,73.78,73.79,73.78,73.78,1400.0,54.7623,54.7697,54.7623,54.7623,1400.0
2013-11-06 12:30:00,73.79,73.8,73.78,73.8,1100.0,54.7697,54.7771,54.7623,54.7771,1100.0
2013-11-06 12:35:00,73.81,73.81,73.81,73.81,1200.0,54.7845,54.7845,54.7845,54.7845,1200.0
2013-11-06 12:40:00,73.82,73.82,73.79,73.79,700.0,54.792,54.792,54.7697,54.7697,700.0
2013-11-06 12:45:00,73.82,73.82,73.8,73.81,3700.0,54.792,54.792,54.7771,54.7845,3700.0
2013-11-06 12:50:00,73.8,73.82,73.79,73.82,2200.0,54.7771,54.792,54.7697,54.792,2200.0
2013-11-06 12:55:00,73.8,73.83,73.8,73.8,1400.0,54.7771,54.7994,54.7771,54.7771,1400.0
2013-11-06 13:00:00,73.79,73.79,73.77,73.79,900.0,54.7697,54.7697,54.7548,54.7697,900.0
2013-11-06 13:05:00,73.78,73.8,73.78,73.79,1000.0,54.7623,54.7771,54.7623,54.7697,1000.0
2013-11-06 13:10:00,73.8,73.8,73.8,73.8,500.0,54.7771,54.7771,54.7771,54.7771,500.0
2013-11-06 13:15:00,73.79,73.81,73.79,73.8,6200.0,54.7697,54.7845,54.7697,54.7771,6200.0
2013-11-06 13:20:00,73.8,73.81,73.78,73.78,5100.0,54.7771,54.7845,54.7623,54.7623,5100.0
2013-11-06 13:25:00,73.8,73.85,73.78,73.83,25900.0,54.7771,54.8142,54.7623,54.7994,25900.0
2013-11-06 13:30:00,73.86,73.87,73.85,73.85,5400.0,54.8216,54.8291,54.8142,54.8142,5400.0
2013-11-06 13:35:00,73.85,73.85,73.83,73.83,1500.0,54.8142,54.8142,54.7994,54.7994,1500.0
2013-11-06 13:40:00,73.84,73.85,73.82,73.82,4800.0,54.8068,54.8142,54.792,54.792,4800.0
2013-11-06 13:45:00,73.83,73.84,73.82,73.83,2500.0,54.7994,54.8068,54.792,54.7994,2500.0
2013-11-06 13:50:00,73.81,73.83,73.81,73.83,2300.0,54.7845,54.7994,54.7845,54.7994,2300.0
2013-11-06 13:55:00,73.8,73.82,73.8,73.81,1600.0,54.7771,54.792,54.7771,54.7845,1600.0
2013-11-06 14:00:00,73.81,73.83,73.81,73.83,5100.0,54.7845,54.7994,54.7845,54.7994,5100.0
2013-11-06 14:05:00,73.83,73.83,73.77,73.77,12900.0,54.7994,54.7994,54.7548,54.7548,12900.0
2013-11-06 14:10:00,73.78,73.8,73.77,73.8,4300.0,54.7623,54.7771,54.7548,54.7771,4300.0
2013-11-06 14:15:00,73.79,73.79,73.76,73.78,16300.0,54.7697,54.7697,54.7474,54.7623,16300.0
2013-11-06 14:20:00,73.76,73.77,73.74,73.74,8500.0,54.7474,54.7548,54.7326,54.7326,8500.0
2013-11-06 14:25:00,73.75,73.78,73.75,73.77,5800.0,54.74,54.7623,54.74,54.7548,5800.0
2013-11-06 14:30:00,73.77,73.83,73.77,73.78,1900.0,54.7548,54.7994,54.7548,54.7623,1900.0
2013-11-06 14:35:00,73.8,73.82,73.78,73.8,5200.0,54.7771,54.792,54.7623,54.7771,5200.0
2013-11-06 14:40:00,73.77,73.81,73.77,73.81,4400.0,54.7548,54.7845,54.7548,54.7845,4400.0
2013-11-06 14:45:00,73.81,73.82,73.8,73.81,2400.0,54.7845,54.792,54.7771,54.7845,2400.0
2013-11-06 14:50:00,73.85,73.85,73.82,73.83,700.0,54.8142,54.8142,54.792,54.7994,700.0
2013-11-06 14:55:00,73.81,73.84,73.81,73.81,1700.0,54.7845,54.8068,54.7845,54.7845,1700.0
2013-11-06 15:00:00,73.8,73.82,73.8,73.82,1700.0,54.7771,54.792,54.7771,54.792,1700.0
2013-11-06 15:05:00,73.83,73.83,73.81,73.83,1300.0,54.7994,54.7994,54.7845,54.7994,1300.0
2013-11-06 15:10:00,73.82,73.82,73.78,73.78,2200.0,54.792,54.792,54.7623,54.7623,2200.0
2013-11-06 15:15:00,73.81,73.82,73.8,73.82,1700.0,54.7845,54.792,54.7771,54.792,1700.0
2013-11-06 15:20:00,73.82,73.84,73.8,73.84,2900.0,54.792,54.8068,54.7771,54.8068,2900.0
2013-11-06 15:25:00,73.84,73.84,73.79,73.79,2800.0,54.8068,54.8068,54.7697,54.7697,2800.0
2013-11-06 15:30:00,73.79,73.81,73.75,73.78,3000.0,54.7697,54.7845,54.74,54.7623,3000.0
2013-11-06 15:35:00,73.78,73.78,73.74,73.76,1600.0,54.7623,54.7623,54.7326,54.7474,1600.0
2013-11-06 15:40:00,73.77,73.78,73.74,73.78,3400.0,54.7548,54.7623,54.7326,54.7623,3400.0
2013-11-06 15:45:00,73.79,73.8,73.77,73.77,5000.0,54.7697,54.7771,54.7548,54.7548,5000.0
2013-11-06 15:50:00,73.78,73.83,73.78,73.83,8400.0,54.7623,54.7994,54.7623,54.7994,8400.0
2013-11-06 15:55:00,73.83,73.89,73.82,73.89,17200.0,54.7994,54.8439,54.792,54.8439,17200.0
2013-11-07 09:30:00,74.05,74.05,73.92,73.95,11600.0,54.9627,54.9627,54.8662,54.8884,11600.0
2013-11-07 09:35:00,73.95,73.99,73.95,73.99,2400.0,54.8884,54.9181,54.8884,54.9181,2400.0
2013-11-07 09:40:00,73.98,74.04,73.98,74.01,3900.0,54.9107,54.9552,54.9107,54.933,3900.0
2013-11-07 09:45:00,74.01,74.01,73.94,73.94,2800.0,54.933,54.933,54.881,54.881,2800.0
2013-11-07 09:50:00,73.89,73.89,73.87,73.87,3500.0,54.8439,54.8439,54.8291,54.8291,3500.0
2013-11-07 09:55:00,73.86,73.88,73.84,73.88,4700.0,54.8216,54.8365,54.8068,54.8365,4700.0
2013-11-07 10:00:00,73.86,73.93,73.85,73.92,2000.0,54.8216,54.8736,54.8142,54.8662,2000.0
2013-11-07 10:05:00,73.92,73.93,73.82,73.82,3100.0,54.8662,54.8736,54.792,54.792,3100.0
2013-11-07 10:10:00,73.77,73.8,73.74,73.8,3000.0,54.7548,54.7771,54.7326,54.7771,3000.0
2013-11-07 10:15:00,73.8,73.8,73.71,73.71,3900.0,54.7771,54.7771,54.7103,54.7103,3900.0
2013-11-07 10:20:00,73.64,73.73,73.64,73.73,3900.0,54.6584,54.7252,54.6584,54.7252,3900.0
2013-11-07 10:25:00,73.75,73.76,73.74,73.76,3100.0,54.74,54.7474,54.7326,54.7474,3100.0
2013-11-07 10:30:00,73.75,73.75,73.64,73.64,2300.0,54.74,54.74,54.6584,54.6584,2300.0
2013-11-07 10:35:00,73.61,73.64,73.58,73.61,3000.0,54.6361,54.6584,54.6138,54.6361,3000.0
2013-11-07 10:40:00,73.59,73.65,73.59,73.61,3500.0,54.6212,54.6658,54.6212,54.6361,3500.0
2013-11-07 10:45:00,73.63,73.65,73.63,73.63,700.0,54.6509,54.6658,54.6509,54.6509,700.0
2013-11-07 10:50:00,73.66,73.72,73.66,73.7,4500.0,54.6732,54.7177,54.6732,54.7029,4500.0
2013-11-07 10:55:00,73.7,73.7,73.66,73.68,2500.0,54.7029,54.7029,54.6732,54.688,2500.0
2013-11-07 11:00:00,73.62,73.62,73.55,73.61,2000.0,54.6435,54.6435,54.5916,54.6361,2000.0
2013-11-07 11:05:00,73.61,73.66,73.56,73.56,2100.0,54.6361,54.6732,54.599,54.599,2100.0
2013-11-07 11:10:00,73.55,73.59,73.5,73.5,3400.0,54.5916,54.6212,54.5544,54.5544,3400.0
2013-11-07 11:15:00,73.48,73.48,73.44,73.45,3000.0,54.5396,54.5396,54.5099,54.5173,3000.0
2013-11-07 11:20:00,73.39,73.51,73.39,73.51,1900.0,54.4728,54.5619,54.4728,54.5619,1900.0
2013-11-07 11:25:00,73.49,73.49,73.46,73.49,1300.0,54.547,54.547,54.5248,54.547,1300.0
2013-11-07 11:30:00,73.46,73.56,73.46,73.55,1000.0,54.5248,54.599,54.5248,54.5916,1000.0
2013-11-07 11:35:00,73.58,73.58,73.56,73.56,3100.0,54.6138,54.6138,54.599,54.599,3100.0
2013-11-07 11:40:00,73.59,73.59,73.54,73.56,1100.0,54.6212,54.6212,54.5841,54.599,1100.0
2013-11-07 11:45:00,73.6,73.63,73.6,73.62,1500.0,54.6287,54.6509,54.6287,54.6435,1500.0
2013-11-07 11:50:00,73.63,73.66,73.62,73.66,1700.0,54.6509,54.6732,54.6435,54.6732,1700.0
2013-11-07 11:55:00,73.66,73.66,73.63,73.66,2500.0,54.6732,54.6732,54.6509,54.6732,2500.0
2013-11-07 12:00:00,73.66,73.67,73.64,73.66,3300.0,54.6732,54.6806,54.6584,54.6732,3300.0
2013-11-07 12:05:00,73.68,73.71,73.67,73.67,5900.0,54.688,54.7103,54.6806,54.6806,5900.0
2013-11-07 12:10:00,73.69,73.72,73.67,73.72,2800.0,54.6955,54.7177,54.6806,54.7177,2800.0
2013-11-07 12:15:00,73.68,73.68,73.67,73.68,700.0,54.688,54.688,54.6806,54.688,700.0
2013-11-07 12:20:00,73.68,73.68,73.68,73.68,100.0,54.688,54.688,54.688,54.688,100.0
2013-11-07 12:25:00,73.67,73.67,73.64,73.64,4200.0,54.6806,54.6806,54.6584,54.6584,4200.0
2013-11-07 12:30:00,73.67,73.69,73.66,73.67,800.0,54.6806,54.6955,54.6732,54.6806,800.0
2013-11-07 12:35:00,73.66,73.66,73.61,73.62,4800.0,54.6732,54.6732,54.6361,54.6435,4800.0
2013-11-07 12:40:00,73.62,73.67,73.6,73.67,7000.0,54.6435,54.6806,54.6287,54.6806,7000.0
2013-11-07 12:45:00,73.67,73.68,73.63,73.63,2100.0,54.6806,54.688,54.6509,54.6509,2100.0
2013-11-07 12:50:00,73.62,73.62,73.58,73.58,2000.0,54.6435,54.6435,54.6138,54.6138,2000.0
2013-11-07 12:55:00,73.59,73.6,73.57,73.57,1500.0,54.6212,54.6287,54.6064,54.6064,1500.0
2013-11-07 13:00:00,73.57,73.6,73.57,73.59,2900.0,54.6064,54.6287,54.6064,54.6212,2900.0
2013-11-07 13:05:00,73.56,73.58,73.55,73.55,1300.0,54.599,54.6138,54.5916,54.5916,1300.0
2013-11-07 13:10:00,73.53,73.56,73.53,73.56,1700.0,54.5767,54.599,54.5767,54.599,1700.0
2013-11-07 13:15:00,73.53,73.53,73.53,73.53,100.0,54.5767,54.5767,54.5767,54.5767,100.0
2013-11-07 13:20:00,73.54,73.57,73.48,73.49,2700.0,54.5841,54.6064,54.5396,54.547,2700.0
2013-11-07 13:25:00,73.49,73.5,73.42,73.43,19900.0,54.547,54.5544,54.4951,54.5025,19900.0
2013-11-07 13:30:00,73.42,73.47,73.42,73.43,3000.0,54.4951,54.5322,54.4951,54.5025,3000.0
2013-11-07 13:35:00,73.42,73.44,73.38,73.44,3800.0,54.4951,54.5099,54.4654,54.5099,3800.0
2013-11-07 13:40:00,73.44,73.45,73.43,73.43,1600.0,54.5099,54.5173,54.5025,54.5025,1600.0
2013-11-07 13:45:00,73.42,73.42,73.34,73.34,3400.0,54.4951,54.4951,54.4357,54.4357,3400.0
2013-11-07 13:50:00,73.35,73.38,73.34,73.35,4500.0,54.4431,54.4654,54.4357,54.4431,4500.0
2013-11-07 13:55:00,73.34,73.38,73.34,73.35,5300.0,54.4357,54.4654,54.4357,54.4431,5300.0
2013-11-07 14:00:00,73.35,73.36,73.17,73.17,9700.0,54.4431,54.4505,54.3095,54.3095,9700.0
2013-11-07 14:05:00,73.21,73.25,73.19,73.23,5900.0,54.3392,54.3689,54.3243,54.354,5900.0
2013-11-07 14:10:00,73.28,73.29,73.23,73.23,1400.0,54.3911,54.3986,54.354,54.354,1400.0
2013-11-07 14:15:00,73.25,73.25,73.18,73.25,12500.0,54.3689,54.3689,54.3169,54.3689,12500.0
2013-11-07 14:20:00,73.24,73.24,73.21,73.23,2100.0,54.3615,54.3615,54.3392,54.354,2100.0
2013-11-07 14:25:00,73.24,73.24,73.21,73.21,3500.0,54.3615,54.3615,54.3392,54.3392,3500.0
2013-11-07 14:30:00,73.21,73.21,73.12,73.15,4400.0,54.3392,54.3392,54.2724,54.2947,4400.0
2013-11-07 14:35:00,73.17,73.19,73.14,73.19,4300.0,54.3095,54.3243,54.2872,54.3243,4300.0
2013-11-07 14:40:00,73.2,73.23,73.19,73.23,6700.0,54.3318,54.354,54.3243,54.354,6700.0
2013-11-07 14:45:00,73.24,73.28,73.22,73.26,4800.0,54.3615,54.3911,54.3466,54.3763,4800.0
2013-11-07 14:50:00,73.26,73.26,73.24,73.26,1700.0,54.3763,54.3763,54.3615,54.3763,1700.0
2013-11-07 14:55:00,73.3,73.32,73.29,73.29,2900.0,54.406,54.4208,54.3986,54.3986,2900.0
2013-11-07 15:00:00,73.28,73.31,73.26,73.26,3300.0,54.3911,54.4134,54.3763,54.3763,3300.0
2013-11-07 15:05:00,73.26,73.28,73.2,73.21,6200.0,54.3763,54.3911,54.3318,54.3392,6200.0
2013-11-07 15:10:00,73.19,73.23,73.18,73.19,3400.0,54.3243,54.354,54.3169,54.3243,3400.0
2013-11-07 15:15:00,73.18,73.18,73.13,73.18,10700.0,54.3169,54.3169,54.2798,54.3169,10700.0
2013-11-07 15:20:00,73.14,73.22,73.14,73.16,4200.0,54.2872,54.3466,54.2872,54.3021,4200.0
2013-11-07 15:25:00,73.14,73.18,73.07,73.07,6300.0,54.2872,54.3169,54.2353,54.2353,6300.0
2013-11-07 15:30:00,73.05,73.09,73.03,73.05,2400.0,54.2204,54.2501,54.2056,54.2204,2400.0
2013-11-07 15:35:00,73.06,73.11,73.0,73.1,8300.0,54.2279,54.265,54.1833,54.2575,8300.0
2013-11-07 15:40:00,73.11,73.12,73.06,73.06,7200.0,54.265,54.2724,54.2279,54.2279,7200.0
2013-11-07 15:45:00,73.04,73.11,73.04,73.05,9500.0,54.213,54.265,54.213,54.2204,9500.0
2013-11-07 15:50:00,73.06,73.09,73.0,73.03,22200.0,54.2279,54.2501,54.1833,54.2056,22200.0
2013-11-07 15:55:00,73.04,73.09,72.99,73.04,15600.0,54.213,54.2501,54.1759,54.213,15600.0
2013-11-08 09:30:00,72.94,73.15,72.93,73.1,16600.0,54.1388,54.2947,54.1314,54.2575,16600.0
2013-11-08 09:35:00,73.14,73.14,73.08,73.1,8600.0,54.2872,54.2872,54.2427,54.2575,8600.0
2013-11-08 09:40:00,73.14,73.23,73.08,73.22,2000.0,54.2872,54.354,54.2427,54.3466,2000.0
2013-11-08 09:45:00,73.28,73.3,73.24,73.24,2400.0,54.3911,54.406,54.3615,54.3615,2400.0
2013-11-08 09:50:00,73.24,73.27,73.17,73.17,2600.0,54.3615,54.3837,54.3095,54.3095,2600.0
2013-11-08 09:55:00,73.17,73.24,73.09,73.12,4600.0,54.3095,54.3615,54.2501,54.2724,4600.0
2013-11-08 10:00:00,73.17,73.17,73.17,73.17,100.0,54.3095,54.3095,54.3095,54.3095,100.0
2013-11-08 10:05:00,73.18,73.28,73.18,73.27,5100.0,54.3169,54.3911,54.3169,54.3837,5100.0
2013-11-08 10:10:00,73.27,73.3,73.27,73.27,3100.0,54.3837,54.406,54.3837,54.3837,3100.0
2013-11-08 10:15:00,73.32,73.44,73.32,73.44,1800.0,54.4208,54.5099,54.4208,54.5099,1800.0
2013-11-08 10:20:00,73.48,73.49,73.46,73.47,1200.0,54.5396,54.547,54.5248,54.5322,1200.0
2013-11-08 10:25:00,73.45,73.48,73.45,73.48,1900.0,54.5173,54.5396,54.5173,54.5396,1900.0
2013-11-08 10:30:00,73.54,73.62,73.54,73.6,4400.0,54.5841,54.6435,54.5841,54.6287,4400.0
2013-11-08 10:35:00,73.58,73.6,73.58,73.6,1100.0,54.6138,54.6287,54.6138,54.6287,1100.0
2013-11-08 10:40:00,73.56,73.56,73.52,73.53,3100.0,54.599,54.599,54.5693,54.5767,3100.0
2013-11-08 10:45:00,73.54,73.61,73.54,73.61,87500.0,54.5841,54.6361,54.5841,54.6361,87500.0
2013-11-08 10:50:00,73.61,73.61,73.53,73.55,3700.0,54.6361,54.6361,54.5767,54.5916,3700.0
2013-11-08 10:55:00,73.61,73.64,73.6,73.64,9000.0,54.6361,54.6584,54.6287,54.6584,9000.0
2013-11-08 11:00:00,73.66,73.66,73.61,73.61,600.0,54.6732,54.6732,54.6361,54.6361,600.0
2013-11-08 11:05:00,73.58,73.6,73.54,73.57,4900.0,54.6138,54.6287,54.5841,54.6064,4900.0
2013-11-08 11:10:00,73.57,73.61,73.57,73.6,2900.0,54.6064,54.6361,54.6064,54.6287,2900.0
2013-11-08 11:15:00,73.57,73.62,73.57,73.61,6100.0,54.6064,54.6435,54.6064,54.6361,6100.0
2013-11-08 11:20:00,73.59,73.61,73.55,73.55,2300.0,54.6212,54.6361,54.5916,54.5916,2300.0
2013-11-08 11:25:00,73.55,73.55,73.55,73.55,0.0,54.5916,54.5916,54.5916,54.5916,0.0
2013-11-08 11:30:00,73.56,73.56,73.55,73.55,500.0,54.599,54.599,54.5916,54.5916,500.0
2013-11-08 11:35:00,73.62,73.66,73.62,73.66,300.0,54.6435,54.6732,54.6435,54.6732,300.0
2013-11-08 11:40:00,73.66,73.66,73.6,73.6,5800.0,54.6732,54.6732,54.6287,54.6287,5800.0
2013-11-08 11:45:00,73.6,73.6,73.59,73.59,700.0,54.6287,54.6287,54.6212,54.6212,700.0
2013-11-08 11:50:00,73.61,73.62,73.59,73.59,300.0,54.6361,54.6435,54.6212,54.6212,300.0
2013-11-08 11:55:00,73.62,73.63,73.62,73.63,1800.0,54.6435,54.6509,54.6435,54.6509,1800.0
2013-11-08 12:00:00,73.67,73.67,73.64,73.64,3200.0,54.6806,54.6806,54.6584,54.6584,3200.0
2013-11-08 12:05:00,73.66,73.69,73.66,73.69,2700.0,54.6732,54.6955,54.6732,54.6955,2700.0
2013-11-08 12:10:00,73.69,73.69,73.66,73.66,1000.0,54.6955,54.6955,54.6732,54.6732,1000.0
2013-11-08 12:15:00,73.66,73.68,73.66,73.66,3500.0,54.6732,54.688,54.6732,54.6732,3500.0
2013-11-08 12:20:00,73.68,73.68,73.65,73.65,1300.0,54.688,54.688,54.6658,54.6658,1300.0
2013-11-08 12:25:00,73.68,73.69,73.68,73.69,300.0,54.688,54.6955,54.688,54.6955,300.0
2013-11-08 12:30:00,73.69,73.69,73.68,73.69,900.0,54.6955,54.6955,54.688,54.6955,900.0
2013-11-08 12:35:00,73.68,73.69,73.67,73.67,600.0,54.688,54.6955,54.6806,54.6806,600.0
2013-11-08 12:40:00,73.69,73.7,73.68,73.7,1900.0,54.6955,54.7029,54.688,54.7029,1900.0
2013-11-08 12:45:00,73.71,73.71,73.68,73.68,2700.0,54.7103,54.7103,54.688,54.688,2700.0
2013-11-08 12:50:00,73.67,73.67,73.66,73.66,700.0,54.6806,54.6806,54.6732,54.6732,700.0
2013-11-08 12:55:00,73.68,73.68,73.68,73.68,100.0,54.688,54.688,54.688,54.688,100.0
2013-11-08 13:00:00,73.68,73.68,73.64,73.65,1400.0,54.688,54.688,54.6584,54.6658,1400.0
2013-11-08 13:05:00,73.64,73.64,73.62,73.63,800.0,54.6584,54.6584,54.6435,54.6509,800.0
2013-11-08 13:10:00,73.65,73.66,73.62,73.63,6700.0,54.6658,54.6732,54.6435,54.6509,6700.0
2013-11-08 13:15:00,73.66,73.66,73.64,73.64,2400.0,54.6732,54.6732,54.6584,54.6584,2400.0
2013-11-08 13:20:00,73.64,73.68,73.63,73.68,15500.0,54.6584,54.688,54.6509,54.688,15500.0
2013-11-08 13:25:00,73.67,73.75,73.66,73.75,3200.0,54.6806,54.74,54.6732,54.74,3200.0
2013-11-08 13:30:00,73.74,73.74,73.73,73.73,300.0,54.7326,54.7326,54.7252,54.7252,300.0
2013-11-08 13:35:00,73.74,73.74,73.71,73.74,1300.0,54.7326,54.7326,54.7103,54.7326,1300.0
2013-11-08 13:40:00,73.74,73.77,73.74,73.75,1700.0,54.7326,54.7548,54.7326,54.74,1700.0
2013-11-08 13:45:00,73.74,73.8,73.74,73.79,4000.0,54.7326,54.7771,54.7326,54.7697,4000.0
2013-11-08 13:50:00,73.73,73.75,73.71,73.73,1900.0,54.7252,54.74,54.7103,54.7252,1900.0
2013-11-08 13:55:00,73.71,73.74,73.71,73.73,1700.0,54.7103,54.7326,54.7103,54.7252,1700.0
2013-11-08 14:00:00,73.74,73.77,73.74,73.75,1200.0,54.7326,54.7548,54.7326,54.74,1200.0
2013-11-08 14:05:00,73.76,73.76,73.73,73.74,3600.0,54.7474,54.7474,54.7252,54.7326,3600.0
2013-11-08 14:10:00,73.75,73.76,73.73,73.75,1000.0,54.74,54.7474,54.7252,54.74,1000.0
2013-11-08 14:15:00,73.77,73.77,73.75,73.76,1500.0,54.7548,54.7548,54.74,54.7474,1500.0
2013-11-08 14:20:00,73.77,73.8,73.77,73.77,5100.0,54.7548,54.7771,54.7548,54.7548,5100.0
2013-11-08 14:25:00,73.79,73.81,73.78,73.8,5000.0,54.7697,54.7845,54.7623,54.7771,5000.0
2013-11-08 14:30:00,73.81,73.81,73.77,73.78,6400.0,54.7845,54.7845,54.7548,54.7623,6400.0
2013-11-08 14:35:00,73.77,73.77,73.74,73.74,1000.0,54.7548,54.7548,54.7326,54.7326,1000.0
2013-11-08 14:40:00,73.82,73.82,73.8,73.8,1500.0,54.792,54.792,54.7771,54.7771,1500.0
2013-11-08 14:45:00,73.8,73.82,73.79,73.81,8000.0,54.7771,54.792,54.7697,54.7845,8000.0
2013-11-08 14:50:00,73.81,73.82,73.81,73.82,900.0,54.7845,54.792,54.7845,54.792,900.0
2013-11-08 14:55:00,73.81,73.83,73.79,73.8,1800.0,54.7845,54.7994,54.7697,54.7771,1800.0
2013-11-08 15:00:00,73.82,73.82,73.73,73.73,3500.0,54.792,54.792,54.7252,54.7252,3500.0
2013-11-08 15:05:00,73.74,73.74,73.71,73.72,13500.0,54.7326,54.7326,54.7103,54.7177,13500.0
2013-11-08 15:10:00,73.73,73.76,73.72,73.76,2900.0,54.7252,54.7474,54.7177,54.7474,2900.0
2013-11-08 15:15:00,73.76,73.76,73.74,73.74,1900.0,54.7474,54.7474,54.7326,54.7326,1900.0
2013-11-08 15:20:00,73.74,73.77,73.74,73.75,1600.0,54.7326,54.7548,54.7326,54.74,1600.0
2013-11-08 15:25:00,73.79,73.85,73.77,73.8,14200.0,54.7697,54.8142,54.7548,54.7771,14200.0
2013-11-08 15:30:00,73.79,73.82,73.77,73.82,3600.0,54.7697,54.792,54.7548,54.792,3600.0
2013-11-08 15:35:00,73.81,73.89,73.81,73.88,2000.0,54.7845,54.8439,54.7845,54.8365,2000.0
2013-11-08 15:40:00,73.88,73.94,73.86,73.93,7100.0,54.8365,54.881,54.8216,54.8736,7100.0
2013-11-08 15:45:00,73.93,73.95,73.92,73.94,3200.0,54.8736,54.8884,54.8662,54.881,3200.0
2013-11-08 15:50:00,73.95,73.97,73.93,73.95,3000.0,54.8884,54.9033,54.8736,54.8884,3000.0
2013-11-08 15:55:00,73.94,74.08,73.94,74.07,29400.0,54.881,54.9849,54.881,54.9775,29400.0
2013-11-11 09:30:00,74.07,74.07,74.0,74.01,21900.0,54.9775,54.9775,54.9256,54.933,21900.0
2013-11-11 09:35:00,74.0,74.01,73.96,74.01,800.0,54.9256,54.933,54.8959,54.933,800.0
2013-11-11 09:40:00,74.02,74.02,74.0,74.0,1300.0,54.9404,54.9404,54.9256,54.9256,1300.0
2013-11-11 09:45:00,73.99,74.08,73.99,74.08,3100.0,54.9181,54.9849,54.9181,54.9849,3100.0
2013-11-11 09:50:00,74.09,74.14,74.07,74.14,4000.0,54.9924,55.0295,54.9775,55.0295,4000.0
2013-11-11 09:55:00,74.15,74.15,74.11,74.11,7600.0,55.0369,55.0369,55.0072,55.0072,7600.0
2013-11-11 10:00:00,74.13,74.15,74.08,74.08,1700.0,55.0221,55.0369,54.9849,54.9849,1700.0
2013-11-11 10:05:00,74.07,74.11,74.07,74.1,2400.0,54.9775,55.0072,54.9775,54.9998,2400.0
2013-11-11 10:10:00,74.12,74.13,74.08,74.08,6000.0,55.0146,55.0221,54.9849,54.9849,6000.0
2013-11-11 10:15:00,74.09,74.09,74.08,74.08,600.0,54.9924,54.9924,54.9849,54.9849,600.0
2013-11-11 10:20:00,74.05,74.1,74.05,74.08,7400.0,54.9627,54.9998,54.9627,54.9849,7400.0
2013-11-11 10:25:00,74.1,74.1,74.05,74.05,3500.0,54.9998,54.9998,54.9627,54.9627,3500.0
2013-11-11 10:30:00,74.04,74.07,74.02,74.07,1700.0,54.9552,54.9775,54.9404,54.9775,1700.0
2013-11-11 10:35:00,74.06,74.06,74.0,74.04,3500.0,54.9701,54.9701,54.9256,54.9552,3500.0
2013-11-11 10:40:00,74.03,74.05,74.03,74.05,800.0,54.9478,54.9627,54.9478,54.9627,800.0
2013-11-11 10:45:00,74.05,74.09,74.05,74.09,2200.0,54.9627,54.9924,54.9627,54.9924,2200.0
2013-11-11 10:50:00,74.09,74.11,74.08,74.11,4200.0,54.9924,55.0072,54.9849,55.0072,4200.0
2013-11-11 10:55:00,74.12,74.13,74.12,74.13,600.0,55.0146,55.0221,55.0146,55.0221,600.0
2013-11-11 11:00:00,74.14,74.14,74.04,74.04,4800.0,55.0295,55.0295,54.9552,54.9552,4800.0
2013-11-11 11:05:00,74.06,74.07,74.04,74.06,17100.0,54.9701,54.9775,54.9552,54.9701,17100.0
2013-11-11 11:10:00,74.07,74.07,74.05,74.06,2300.0,54.9775,54.9775,54.9627,54.9701,2300.0
2013-11-11 11:15:00,74.08,74.1,74.07,74.07,3300.0,54.9849,54.9998,54.9775,54.9775,3300.0
2013-11-11 11:20:00,74.07,74.08,74.05,74.06,2400.0,54.9775,54.9849,54.9627,54.9701,2400.0
2013-11-11 11:25:00,74.09,74.09,74.07,74.07,700.0,54.9924,54.9924,54.9775,54.9775,700.0
2013-11-11 11:30:00,74.05,74.06,74.04,74.04,1000.0,54.9627,54.9701,54.9552,54.9552,1000.0
2013-11-11 11:35:00,74.05,74.06,74.03,74.06,3000.0,54.9627,54.9701,54.9478,54.9701,3000.0
2013-11-11 11:40:00,74.05,74.09,74.04,74.09,6000.0,54.9627,54.9924,54.9552,54.9924,6000.0
2013-11-11 11:45:00,74.09,74.09,74.06,74.07,2600.0,54.9924,54.9924,54.9701,54.9775,2600.0
2013-11-11 11:50:00,74.07,74.07,74.05,74.05,500.0,54.9775,54.9775,54.9627,54.9627,500.0
2013-11-11 11:55:00,74.07,74.07,74.07,74.07,700.0,54.9775,54.9775,54.9775,54.9775,700.0
2013-11-11 12:00:00,74.05,74.06,74.04,74.04,3400.0,54.9627,54.9701,54.9552,54.9552,3400.0
2013-11-11 12:05:00,74.04,74.07,74.04,74.06,8000.0,54.9552,54.9775,54.9552,54.9701,8000.0
2013-11-11 12:10:00,74.06,74.07,74.06,74.07,200.0,54.9701,54.9775,54.9701,54.9775,200.0
2013-11-11 12:15:00,74.06,74.07,74.04,74.05,4000.0,54.9701,54.9775,54.9552,54.9627,4000.0
2013-11-11 12:20:00,74.06,74.08,74.05,74.05,2400.0,54.9701,54.9849,54.9627,54.9627,2400.0
2013-11-11 12:25:00,74.06,74.07,74.06,74.07,1100.0,54.9701,54.9775,54.9701,54.9775,1100.0
2013-11-11 12:30:00,74.06,74.07,74.06,74.06,4300.0,54.9701,54.9775,54.9701,54.9701,4300.0
2013-11-11 12:35:00,74.06,74.06,74.05,74.06,1500.0,54.9701,54.9701,54.9627,54.9701,1500.0
2013-11-11 12:40:00,74.05,74.06,74.04,74.04,2000.0,54.9627,54.9701,54.9552,54.9552,2000.0
2013-11-11 12:45:00,74.03,74.03,74.01,74.02,3200.0,54.9478,54.9478,54.933,54.9404,3200.0
2013-11-11 12:50:00,74.02,74.04,74.02,74.04,1400.0,54.9404,54.9552,54.9404,54.9552,1400.0
2013-11-11 12:55:00,74.06,74.06,74.05,74.05,700.0,54.9701,54.9701,54.9627,54.9627,700.0
2013-11-11 13:00:00,74.05,74.08,74.05,74.06,900.0,54.9627,54.9849,54.9627,54.9701,900.0
2013-11-11 13:05:00,74.07,74.09,74.05,74.06,2500.0,54.9775,54.9924,54.9627,54.9701,2500.0
2013-11-11 13:10:00,74.07,74.07,74.06,74.06,800.0,54.9775,54.9775,54.9701,54.9701,800.0
2013-11-11 13:15:00,74.07,74.08,74.04,74.04,3700.0,54.9775,54.9849,54.9552,54.9552,3700.0
2013-11-11 13:20:00,74.04,74.04,74.04,74.04,0.0,54.9552,54.9552,54.9552,54.9552,0.0
2013-11-11 13:25:00,74.07,74.07,74.06,74.06,700.0,54.9775,54.9775,54.9701,54.9701,700.0
2013-11-11 13:30:00,74.07,74.09,74.07,74.07,13900.0,54.9775,54.9924,54.9775,54.9775,13900.0
2013-11-11 13:35:00,74.08,74.09,74.08,74.09,500.0,54.9849,54.9924,54.9849,54.9924,500.0
2013-11-11 13:40:00,74.09,74.09,74.07,74.09,1900.0,54.9924,54.9924,54.9775,54.9924,1900.0
2013-11-11 13:45:00,74.09,74.09,74.09,74.09,100.0,54.9924,54.9924,54.9924,54.9924,100.0
2013-11-11 13:50:00,74.09,74.1,74.08,74.08,800.0,54.9924,54.9998,54.9849,54.9849,800.0
2013-11-11 13:55:00,74.08,74.09,74.08,74.09,5800.0,54.9849,54.9924,54.9849,54.9924,5800.0
2013-11-11 14:00:00,74.08,74.09,74.05,74.05,200800.0,54.9849,54.9924,54.9627,54.9627,200800.0
2013-11-11 14:05:00,74.09,74.09,74.08,74.08,6500.0,54.9924,54.9924,54.9849,54.9849,6500.0
2013-11-11 14:10:00,74.08,74.09,74.08,74.08,2900.0,54.9849,54.9924,54.9849,54.9849,2900.0
2013-11-11 14:15:00,74.09,74.09,74.04,74.08,81600.0,54.9924,54.9924,54.9552,54.9849,81600.0
2013-11-11 14:20:00,74.08,74.08,74.06,74.07,2800.0,54.9849,54.9849,54.9701,54.9775,2800.0
2013-11-11 14:25:00,74.06,74.08,74.06,74.06,7400.0,54.9701,54.9849,54.9701,54.9701,7400.0
2013-11-11 14:30:00,74.07,74.07,74.05,74.05,4500.0,54.9775,54.9775,54.9627,54.9627,4500.0
2013-11-11 14:35:00,74.07,74.07,74.05,74.07,2100.0,54.9775,54.9775,54.9627,54.9775,2100.0
2013-11-11 14:40:00,74.08,74.08,74.06,74.07,2900.0,54.9849,54.9849,54.9701,54.9775,2900.0
2013-11-11 14:45:00,74.07,74.08,74.07,74.07,600.0,54.9775,54.9849,54.9775,54.9775,600.0
2013-11-11 14:50:00,74.08,74.08,74.06,74.06,1800.0,54.9849,54.9849,54.9701,54.9701,1800.0
2013-11-11 14:55:00,74.07,74.08,74.06,74.08,8600.0,54.9775,54.9849,54.9701,54.9849,8600.0
2013-11-11 15:00:00,74.09,74.09,74.07,74.08,5100.0,54.9924,54.9924,54.9775,54.9849,5100.0
2013-11-11 15:05:00,74.09,74.09,74.06,74.06,3100.0,54.9924,54.9924,54.9701,54.9701,3100.0
2013-11-11 15:10:00,74.07,74.07,74.06,74.06,11400.0,54.9775,54.9775,54.9701,54.9701,11400.0
2013-11-11 15:15:00,74.07,74.08,74.06,74.06,9500.0,54.9775,54.9849,54.9701,54.9701,9500.0
2013-11-11 15:20:00,74.07,74.08,74.07,74.07,1800.0,54.9775,54.9849,54.9775,54.9775,1800.0
2013-11-11 15:25:00,74.08,74.08,74.07,74.08,1100.0,54.9849,54.9849,54.9775,54.9849,1100.0
2013-11-11 15:30:00,74.08,74.08,74.06,74.06,2900.0,54.9849,54.9849,54.9701,54.9701,2900.0
2013-11-11 15:35:00,74.07,74.09,74.06,74.09,3900.0,54.9775,54.9924,54.9701,54.9924,3900.0
2013-11-11 15:40:00,74.1,74.1,74.07,74.1,3700.0,54.9998,54.9998,54.9775,54.9998,3700.0
2013-11-11 15:45:00,74.08,74.08,74.06,74.07,3900.0,54.9849,54.9849,54.9701,54.9775,3900.0
2013-11-11 15:50:00,74.07,74.08,74.06,74.06,3600.0,54.9775,54.9849,54.9701,54.9701,3600.0
2013-11-11 15:55:00,74.07,74.13,74.07,74.13,16000.0,54.9775,55.0221,54.9775,55.0221,16000.0
2013-11-12 09:30:00,73.98,73.98,73.84,73.92,12700.0,54.9107,54.9107,54.8068,54.8662,12700.0
2013-11-12 09:35:00,73.98,73.98,73.94,73.95,900.0,54.9107,54.9107,54.881,54.8884,900.0
2013-11-12 09:40:00,74.0,74.03,74.0,74.03,400.0,54.9256,54.9478,54.9256,54.9478,400.0
2013-11-12 09:45:00,74.04,74.04,74.02,74.02,4000.0,54.9552,54.9552,54.9404,54.9404,4000.0
2013-11-12 09:50:00,74.04,74.04,73.99,74.0,1500.0,54.9552,54.9552,54.9181,54.9256,1500.0
2013-11-12 09:55:00,74.0,74.02,73.99,74.02,1600.0,54.9256,54.9404,54.9181,54.9404,1600.0
2013-11-12 10:00:00,74.04,74.04,73.96,73.96,2600.0,54.9552,54.9552,54.8959,54.8959,2600.0
2013-11-12 10:05:00,73.96,73.99,73.95,73.99,1000.0,54.8959,54.9181,54.8884,54.9181,1000.0
2013-11-12 10:10:00,74.0,74.0,73.98,73.98,200.0,54.9256,54.9256,54.9107,54.9107,200.0
2013-11-12 10:15:00,73.95,74.11,73.94,74.11,5800.0,54.8884,55.0072,54.881,55.0072,5800.0
2013-11-12 10:20:00,74.1,74.1,74.03,74.06,4300.0,54.9998,54.9998,54.9478,54.9701,4300.0
2013-11-12 10:25:00,74.05,74.07,74.04,74.07,2600.0,54.9627,54.9775,54.9552,54.9775,2600.0
2013-11-12 10:30:00,74.06,74.06,74.03,74.04,3900.0,54.9701,54.9701,54.9478,54.9552,3900.0
2013-11-12 10:35:00,74.04,74.05,74.02,74.05,2400.0,54.9552,54.9627,54.9404,54.9627,2400.0
2013-11-12 10:40:00,74.03,74.05,74.03,74.04,1600.0,54.9478,54.9627,54.9478,54.9552,1600.0
2013-11-12 10:45:00,74.03,74.05,74.02,74.02,2900.0,54.9478,54.9627,54.9404,54.9404,2900.0
2013-11-12 10:50:00,74.0,74.0,73.99,74.0,2700.0,54.9256,54.9256,54.9181,54.9256,2700.0
2013-11-12 10:55:00,73.99,73.99,73.94,73.94,3100.0,54.9181,54.9181,54.881,54.881,3100.0
2013-11-12 11:00:00,73.94,73.96,73.94,73.96,6200.0,54.881,54.8959,54.881,54.8959,6200.0
2013-11-12 11:05:00,73.97,73.97,73.9,73.91,6400.0,54.9033,54.9033,54.8513,54.8588,6400.0
2013-11-12 11:10:00,73.92,73.97,73.92,73.93,4300.0,54.8662,54.9033,54.8662,54.8736,4300.0
2013-11-12 11:15:00,73.94,73.96,73.94,73.96,2000.0,54.881,54.8959,54.881,54.8959,2000.0
2013-11-12 11:20:00,73.96,73.97,73.94,73.97,1900.0,54.8959,54.9033,54.881,54.9033,1900.0
2013-11-12 11:25:00,73.95,74.0,73.95,74.0,1100.0,54.8884,54.9256,54.8884,54.9256,1100.0
2013-11-12 11:30:00,74.0,74.01,74.0,74.01,700.0,54.9256,54.933,54.9256,54.933,700.0
2013-11-12 11:35:00,74.01,74.01,73.87,73.87,2800.0,54.933,54.933,54.8291,54.8291,2800.0
2013-11-12 11:40:00,73.88,73.89,73.87,73.87,2900.0,54.8365,54.8439,54.8291,54.8291,2900.0
2013-11-12 11:45:00,73.87,73.87,73.83,73.83,700.0,54.8291,54.8291,54.7994,54.7994,700.0
2013-11-12 11:50:00,73.88,73.88,73.87,73.87,1300.0,54.8365,54.8365,54.8291,54.8291,1300.0
2013-11-12 11:55:00,73.88,73.89,73.87,73.87,1400.0,54.8365,54.8439,54.8291,54.8291,1400.0
2013-11-12 12:00:00,73.87,73.89,73.86,73.86,2000.0,54.8291,54.8439,54.8216,54.8216,2000.0
2013-11-12 12:05:00,73.85,73.85,73.76,73.78,4100.0,54.8142,54.8142,54.7474,54.7623,4100.0
2013-11-12 12:10:00,73.79,73.81,73.78,73.79,5600.0,54.7697,54.7845,54.7623,54.7697,5600.0
2013-11-12 12:15:00,73.79,73.8,73.78,73.8,5400.0,54.7697,54.7771,54.7623,54.7771,5400.0
2013-11-12 12:20:00,73.8,73.8,73.75,73.79,16300.0,54.7771,54.7771,54.74,54.7697,16300.0
2013-11-12 12:25:00,73.79,73.8,73.78,73.79,2400.0,54.7697,54.7771,54.7623,54.7697,2400.0
2013-11-12 12:30:00,73.78,73.78,73.74,73.76,1900.0,54.7623,54.7623,54.7326,54.7474,1900.0
2013-11-12 12:35:00,73.75,73.77,73.74,73.76,1800.0,54.74,54.7548,54.7326,54.7474,1800.0
2013-11-12 12:40:00,73.78,73.79,73.75,73.79,5100.0,54.7623,54.7697,54.74,54.7697,5100.0
2013-11-12 12:45:00,73.8,73.8,73.8,73.8,1100.0,54.7771,54.7771,54.7771,54.7771,1100.0
2013-11-12 12:50:00,73.84,73.84,73.81,73.81,800.0,54.8068,54.8068,54.7845,54.7845,800.0
2013-11-12 12:55:00,73.8,73.81,73.8,73.81,1100.0,54.7771,54.7845,54.7771,54.7845,1100.0
2013-11-12 13:00:00,73.79,73.8,73.77,73.8,1200.0,54.7697,54.7771,54.7548,54.7771,1200.0
2013-11-12 13:05:00,73.79,73.79,73.79,73.79,200.0,54.7697,54.7697,54.7697,54.7697,200.0
2013-11-12 13:10:00,73.78,73.82,73.78,73.81,2500.0,54.7623,54.792,54.7623,54.7845,2500.0
2013-11-12 13:15:00,73.81,73.81,73.81,73.81,300.0,54.7845,54.7845,54.7845,54.7845,300.0
2013-11-12 13:20:00,73.83,73.84,73.82,73.82,1700.0,54.7994,54.8068,54.792,54.792,1700.0
2013-11-12 13:25:00,73.83,73.83,73.78,73.78,16100.0,54.7994,54.7994,54.7623,54.7623,16100.0
2013-11-12 13:30:00,73.77,73.77,73.69,73.69,6400.0,54.7548,54.7548,54.6955,54.6955,6400.0
2013-11-12 13:35:00,73.67,73.69,73.65,73.68,2500.0,54.6806,54.6955,54.6658,54.688,2500.0
2013-11-12 13:40:00,73.69,73.69,73.67,73.67,300.0,54.6955,54.6955,54.6806,54.6806,300.0
2013-11-12 13:45:00,73.7,73.7,73.7,73.7,1100.0,54.7029,54.7029,54.7029,54.7029,1100.0
2013-11-12 13:50:00,73.7,73.7,73.7,73.7,1000.0,54.7029,54.7029,54.7029,54.7029,1000.0
2013-11-12 13:55:00,73.71,73.73,73.71,73.71,3600.0,54.7103,54.7252,54.7103,54.7103,3600.0
2013-11-12 14:00:00,73.7,73.73,73.7,73.73,1200.0,54.7029,54.7252,54.7029,54.7252,1200.0
2013-11-12 14:05:00,73.71,73.73,73.71,73.71,3800.0,54.7103,54.7252,54.7103,54.7103,3800.0
2013-11-12 14:10:00,73.73,73.73,73.73,73.73,900.0,54.7252,54.7252,54.7252,54.7252,900.0
2013-11-12 14:15:00,73.73,73.75,73.72,73.75,4700.0,54.7252,54.74,54.7177,54.74,4700.0
2013-11-12 14:20:00,73.76,73.77,73.74,73.74,5600.0,54.7474,54.7548,54.7326,54.7326,5600.0
2013-11-12 14:25:00,73.74,73.74,73.7,73.7,2900.0,54.7326,54.7326,54.7029,54.7029,2900.0
2013-11-12 14:30:00,73.7,73.72,73.7,73.72,6900.0,54.7029,54.7177,54.7029,54.7177,6900.0
2013-11-12 14:35:00,73.72,73.77,73.72,73.76,25200.0,54.7177,54.7548,54.7177,54.7474,25200.0
2013-11-12 14:40:00,73.76,73.78,73.75,73.78,17700.0,54.7474,54.7623,54.74,54.7623,17700.0
2013-11-12 14:45:00,73.78,73.81,73.77,73.81,15900.0,54.7623,54.7845,54.7548,54.7845,15900.0
2013-11-12 14:50:00,73.81,73.81,73.79,73.8,16100.0,54.7845,54.7845,54.7697,54.7771,16100.0
2013-11-12 14:55:00,73.8,73.89,73.8,73.87,17200.0,54.7771,54.8439,54.7771,54.8291,17200.0
2013-11-12 15:00:00,73.88,73.89,73.88,73.88,1500.0,54.8365,54.8439,54.8365,54.8365,1500.0
2013-11-12 15:05:00,73.89,73.89,73.88,73.88,1600.0,54.8439,54.8439,54.8365,54.8365,1600.0
2013-11-12 15:10:00,73.88,73.9,73.88,73.88,20100.0,54.8365,54.8513,54.8365,54.8365,20100.0
2013-11-12 15:15:00,73.89,73.89,73.87,73.89,1200.0,54.8439,54.8439,54.8291,54.8439,1200.0
2013-11-12 15:20:00,73.89,73.89,73.84,73.84,3300.0,54.8439,54.8439,54.8068,54.8068,3300.0
2013-11-12 15:25:00,73.83,73.83,73.82,73.82,200.0,54.7994,54.7994,54.792,54.792,200.0
2013-11-12 15:30:00,73.83,73.86,73.83,73.85,5400.0,54.7994,54.8216,54.7994,54.8142,5400.0
2013-11-12 15:35:00,73.85,73.87,73.84,73.86,4000.0,54.8142,54.8291,54.8068,54.8216,4000.0
2013-11-12 15:40:00,73.86,73.88,73.85,73.85,1900.0,54.8216,54.8365,54.8142,54.8142,1900.0
2013-11-12 15:45:00,73.86,73.86,73.82,73.82,800.0,54.8216,54.8216,54.792,54.792,800.0
2013-11-12 15:50:00,73.82,73.82,73.8,73.81,2200.0,54.792,54.792,54.7771,54.7845,2200.0
2013-11-12 15:55:00,73.8,73.9,73.8,73.88,9300.0,54.7771,54.8513,54.7771,54.8365,9300.0
2013-11-13 09:30:00,73.53,73.62,73.53,73.59,10000.0,54.5767,54.6435,54.5767,54.6212,10000.0
2013-11-13 09:35:00,73.59,73.64,73.59,73.64,6900.0,54.6212,54.6584,54.6212,54.6584,6900.0
2013-11-13 09:40:00,73.6,73.65,73.59,73.62,11600.0,54.6287,54.6658,54.6212,54.6435,11600.0
2013-11-13 09:45:00,73.66,73.7,73.64,73.67,3500.0,54.6732,54.7029,54.6584,54.6806,3500.0
2013-11-13 09:50:00,73.69,73.69,73.63,73.63,7400.0,54.6955,54.6955,54.6509,54.6509,7400.0
2013-11-13 09:55:00,73.66,73.74,73.63,73.73,2800.0,54.6732,54.7326,54.6509,54.7252,2800.0
2013-11-13 10:00:00,73.76,73.76,73.73,73.73,5900.0,54.7474,54.7474,54.7252,54.7252,5900.0
2013-11-13 10:05:00,73.74,73.74,73.65,73.66,2500.0,54.7326,54.7326,54.6658,54.6732,2500.0
2013-11-13 10:10:00,73.66,73.68,73.66,73.68,2200.0,54.6732,54.688,54.6732,54.688,2200.0
2013-11-13 10:15:00,73.71,73.71,73.68,73.7,3300.0,54.7103,54.7103,54.688,54.7029,3300.0
2013-11-13 10:20:00,73.7,73.7,73.68,73.69,2200.0,54.7029,54.7029,54.688,54.6955,2200.0
2013-11-13 10:25:00,73.7,73.77,73.69,73.74,8800.0,54.7029,54.7548,54.6955,54.7326,8800.0
2013-11-13 10:30:00,73.77,73.77,73.73,73.75,7900.0,54.7548,54.7548,54.7252,54.74,7900.0
2013-11-13 10:35:00,73.77,73.8,73.77,73.79,4900.0,54.7548,54.7771,54.7548,54.7697,4900.0
2013-11-13 10:40:00,73.79,73.8,73.76,73.77,11000.0,54.7697,54.7771,54.7474,54.7548,11000.0
2013-11-13 10:45:00,73.82,73.83,73.81,73.83,7900.0,54.792,54.7994,54.7845,54.7994,7900.0
2013-11-13 10:50:00,73.81,73.81,73.78,73.79,24300.0,54.7845,54.7845,54.7623,54.7697,24300.0
2013-11-13 10:55:00,73.79,73.79,73.76,73.76,1900.0,54.7697,54.7697,54.7474,54.7474,1900.0
2013-11-13 11:00:00,73.78,73.78,73.73,73.75,1500.0,54.7623,54.7623,54.7252,54.74,1500.0
2013-11-13 11:05:00,73.76,73.76,73.74,73.76,2100.0,54.7474,54.7474,54.7326,54.7474,2100.0
2013-11-13 11:10:00,73.75,73.75,73.7,73.73,4400.0,54.74,54.74,54.7029,54.7252,4400.0
2013-11-13 11:15:00,73.73,73.73,73.7,73.71,7700.0,54.7252,54.7252,54.7029,54.7103,7700.0
2013-11-13 11:20:00,73.76,73.77,73.74,73.74,3900.0,54.7474,54.7548,54.7326,54.7326,3900.0
2013-11-13 11:25:00,73.74,73.76,73.74,73.76,1900.0,54.7326,54.7474,54.7326,54.7474,1900.0
2013-11-13 11:30:00,73.76,73.77,73.75,73.77,5700.0,54.7474,54.7548,54.74,54.7548,5700.0
2013-11-13 11:35:00,73.77,73.77,73.76,73.76,2600.0,54.7548,54.7548,54.7474,54.7474,2600.0
2013-11-13 11:40:00,73.76,73.76,73.71,73.73,2500.0,54.7474,54.7474,54.7103,54.7252,2500.0
2013-11-13 11:45:00,73.74,73.77,73.74,73.74,3000.0,54.7326,54.7548,54.7326,54.7326,3000.0
2013-11-13 11:50:00,73.74,73.78,73.74,73.78,3500.0,54.7326,54.7623,54.7326,54.7623,3500.0
2013-11-13 11:55:00,73.77,73.79,73.77,73.79,1400.0,54.7548,54.7697,54.7548,54.7697,1400.0
2013-11-13 12:00:00,73.81,73.81,73.77,73.79,6300.0,54.7845,54.7845,54.7548,54.7697,6300.0
2013-11-13 12:05:00,73.8,73.8,73.76,73.78,3600.0,54.7771,54.7771,54.7474,54.7623,3600.0
2013-11-13 12:10:00,73.77,73.78,73.76,73.77,11000.0,54.7548,54.7623,54.7474,54.7548,11000.0
2013-11-13 12:15:00,73.78,73.82,73.77,73.82,3900.0,54.7623,54.792,54.7548,54.792,3900.0
2013-11-13 12:20:00,73.84,73.93,73.84,73.92,2300.0,54.8068,54.8736,54.8068,54.8662,2300.0
2013-11-13 12:25:00,73.92,73.94,73.92,73.94,300.0,54.8662,54.881,54.8662,54.881,300.0
2013-11-13 12:30:00,73.91,73.91,73.91,73.91,10800.0,54.8588,54.8588,54.8588,54.8588,10800.0
2013-11-13 12:35:00,73.92,73.92,73.89,73.91,4500.0,54.8662,54.8662,54.8439,54.8588,4500.0
2013-11-13 12:40:00,73.92,73.98,73.91,73.98,2200.0,54.8662,54.9107,54.8588,54.9107,2200.0
2013-11-13 12:45:00,73.98,74.0,73.97,73.97,3200.0,54.9107,54.9256,54.9033,54.9033,3200.0
2013-11-13 12:50:00,73.98,73.98,73.98,73.98,100.0,54.9107,54.9107,54.9107,54.9107,100.0
2013-11-13 12:55:00,74.02,74.02,74.0,74.0,1300.0,54.9404,54.9404,54.9256,54.9256,1300.0
2013-11-13 13:00:00,74.01,74.01,73.98,73.99,3300.0,54.933,54.933,54.9107,54.9181,3300.0
2013-11-13 13:05:00,73.96,73.97,73.95,73.97,8200.0,54.8959,54.9033,54.8884,54.9033,8200.0
2013-11-13 13:10:00,73.97,73.97,73.95,73.96,2100.0,54.9033,54.9033,54.8884,54.8959,2100.0
2013-11-13 13:15:00,73.96,73.98,73.96,73.98,700.0,54.8959,54.9107,54.8959,54.9107,700.0
2013-11-13 13:20:00,73.98,74.02,73.98,74.02,8400.0,54.9107,54.9404,54.9107,54.9404,8400.0
2013-11-13 13:25:00,74.02,74.1,74.01,74.1,4400.0,54.9404,54.9998,54.933,54.9998,4400.0
2013-11-13 13:30:00,74.1,74.11,74.09,74.11,12600.0,54.9998,55.0072,54.9924,55.0072,12600.0
2013-11-13 13:35:00,74.12,74.12,74.1,74.1,2900.0,55.0146,55.0146,54.9998,54.9998,2900.0
2013-11-13 13:40:00,74.1,74.11,74.08,74.09,1400.0,54.9998,55.0072,54.9849,54.9924,1400.0
2013-11-13 13:45:00,74.11,74.17,74.11,74.17,900.0,55.0072,55.0517,55.0072,55.0517,900.0
2013-11-13 13:50:00,74.17,74.17,74.14,74.14,1100.0,55.0517,55.0517,55.0295,55.0295,1100.0
2013-11-13 13:55:00,74.14,74.16,74.13,74.13,1600.0,55.0295,55.0443,55.0221,55.0221,1600.0
2013-11-13 14:00:00,74.12,74.13,74.11,74.11,1600.0,55.0146,55.0221,55.0072,55.0072,1600.0
2013-11-13 14:05:00,74.12,74.12,74.1,74.12,3400.0,55.0146,55.0146,54.9998,55.0146,3400.0
2013-11-13 14:10:00,74.11,74.12,74.11,74.12,3200.0,55.0072,55.0146,55.0072,55.0146,3200.0
2013-11-13 14:15:00,74.12,74.12,74.1,74.11,4600.0,55.0146,55.0146,54.9998,55.0072,4600.0
2013-11-13 14:20:00,74.11,74.14,74.09,74.14,11800.0,55.0072,55.0295,54.9924,55.0295,11800.0
2013-11-13 14:25:00,74.16,74.16,74.15,74.15,1300.0,55.0443,55.0443,55.0369,55.0369,1300.0
2013-11-13 14:30:00,74.13,74.13,74.12,74.13,1800.0,55.0221,55.0221,55.0146,55.0221,1800.0
2013-11-13 14:35:00,74.12,74.13,74.09,74.09,5600.0,55.0146,55.0221,54.9924,54.9924,5600.0
2013-11-13 14:40:00,74.07,74.07,74.05,74.05,1100.0,54.9775,54.9775,54.9627,54.9627,1100.0
2013-11-13 14:45:00,74.05,74.07,74.04,74.06,5400.0,54.9627,54.9775,54.9552,54.9701,5400.0
2013-11-13 14:50:00,74.06,74.07,74.05,74.07,2300.0,54.9701,54.9775,54.9627,54.9775,2300.0
2013-11-13 14:55:00,74.06,74.07,74.06,74.07,700.0,54.9701,54.9775,54.9701,54.9775,700.0
2013-11-13 15:00:00,74.06,74.08,74.06,74.07,5500.0,54.9701,54.9849,54.9701,54.9775,5500.0
2013-11-13 15:05:00,74.07,74.08,74.07,74.07,4500.0,54.9775,54.9849,54.9775,54.9775,4500.0
2013-11-13 15:10:00,74.09,74.12,74.09,74.11,1500.0,54.9924,55.0146,54.9924,55.0072,1500.0
2013-11-13 15:15:00,74.1,74.14,74.1,74.14,600.0,54.9998,55.0295,54.9998,55.0295,600.0
2013-11-13 15:20:00,74.16,74.17,74.14,74.16,2700.0,55.0443,55.0517,55.0295,55.0443,2700.0
2013-11-13 15:25:00,74.18,74.18,74.14,74.16,2600.0,55.0592,55.0592,55.0295,55.0443,2600.0
2013-11-13 15:30:00,74.16,74.16,74.14,74.15,1100.0,55.0443,55.0443,55.0295,55.0369,1100.0
2013-11-13 15:35:00,74.2,74.25,74.19,74.24,3900.0,55.074,55.1111,55.0666,55.1037,3900.0
2013-11-13 15:40:00,74.3,74.3,74.26,74.26,800.0,55.1482,55.1482,55.1185,55.1185,800.0
2013-11-13 15:45:00,74.3,74.37,74.29,74.37,5100.0,55.1482,55.2002,55.1408,55.2002,5100.0
2013-11-13 15:50:00,74.36,74.37,74.34,74.34,4200.0,55.1928,55.2002,55.1779,55.1779,4200.0
2013-11-13 15:55:00,74.34,74.42,74.34,74.42,53300.0,55.1779,55.2373,55.1779,55.2373,53300.0
2013-11-14 09:30:00,74.44,74.47,74.41,74.47,9000.0,55.2521,55.2744,55.2299,55.2744,9000.0
2013-11-14 09:35:00,74.44,74.52,74.44,74.52,3500.0,55.2521,55.3115,55.2521,55.3115,3500.0
2013-11-14 09:40:00,74.51,74.51,74.36,74.36,2600.0,55.3041,55.3041,55.1928,55.1928,2600.0
2013-11-14 09:45:00,74.38,74.39,74.35,74.37,2900.0,55.2076,55.215,55.1853,55.2002,2900.0
2013-11-14 09:50:00,74.39,74.4,74.33,74.39,4600.0,55.215,55.2225,55.1705,55.215,4600.0
2013-11-14 09:55:00,74.37,74.39,74.37,74.37,4000.0,55.2002,55.215,55.2002,55.2002,4000.0
2013-11-14 10:00:00,74.41,74.41,74.35,74.36,1500.0,55.2299,55.2299,55.1853,55.1928,1500.0
2013-11-14 10:05:00,74.35,74.38,74.32,74.32,1300.0,55.1853,55.2076,55.1631,55.1631,1300.0
2013-11-14 10:10:00,74.33,74.4,74.32,74.4,3800.0,55.1705,55.2225,55.1631,55.2225,3800.0
2013-11-14 10:15:00,74.41,74.48,74.41,74.46,2200.0,55.2299,55.2818,55.2299,55.267,2200.0
2013-11-14 10:20:00,74.44,74.48,74.44,74.44,4900.0,55.2521,55.2818,55.2521,55.2521,4900.0
2013-11-14 10:25:00,74.45,74.46,74.36,74.39,10200.0,55.2596,55.267,55.1928,55.215,10200.0
2013-11-14 10:30:00,74.39,74.49,74.37,74.49,2700.0,55.215,55.2893,55.2002,55.2893,2700.0
2013-11-14 10:35:00,74.48,74.53,74.45,74.53,2400.0,55.2818,55.3189,55.2596,55.3189,2400.0
2013-11-14 10:40:00,74.51,74.54,74.5,74.54,1700.0,55.3041,55.3264,55.2967,55.3264,1700.0
2013-11-14 10:45:00,74.52,74.61,74.52,74.57,4800.0,55.3115,55.3783,55.3115,55.3486,4800.0
2013-11-14 10:50:00,74.55,74.57,74.55,74.57,1300.0,55.3338,55.3486,55.3338,55.3486,1300.0
2013-11-14 10:55:00,74.53,74.55,74.52,74.55,7000.0,55.3189,55.3338,55.3115,55.3338,7000.0
2013-11-14 11:00:00,74.55,74.56,74.54,74.55,2600.0,55.3338,55.3412,55.3264,55.3338,2600.0
2013-11-14 11:05:00,74.58,74.62,74.57,74.6,8000.0,55.3561,55.3857,55.3486,55.3709,8000.0
2013-11-14 11:10:00,74.58,74.6,74.57,74.6,17200.0,55.3561,55.3709,55.3486,55.3709,17200.0
2013-11-14 11:15:00,74.64,74.69,74.64,74.69,900.0,55.4006,55.4377,55.4006,55.4377,900.0
2013-11-14 11:20:00,74.7,74.74,74.7,74.74,3000.0,55.4451,55.4748,55.4451,55.4748,3000.0
2013-11-14 11:25:00,74.71,74.71,74.67,74.69,1000.0,55.4525,55.4525,55.4229,55.4377,1000.0
2013-11-14 11:30:00,74.66,74.68,74.62,74.62,2500.0,55.4154,55.4303,55.3857,55.3857,2500.0
2013-11-14 11:35:00,74.61,74.61,74.6,74.6,500.0,55.3783,55.3783,55.3709,55.3709,500.0
2013-11-14 11:40:00,74.58,74.6,74.58,74.6,700.0,55.3561,55.3709,55.3561,55.3709,700.0
2013-11-14 11:45:00,74.65,74.66,74.64,74.64,700.0,55.408,55.4154,55.4006,55.4006,700.0
2013-11-14 11:50:00,74.64,74.65,74.63,74.63,4000.0,55.4006,55.408,55.3932,55.3932,4000.0
2013-11-14 11:55:00,74.65,74.67,74.64,74.64,1400.0,55.408,55.4229,55.4006,55.4006,1400.0
2013-11-14 12:00:00,74.62,74.62,74.6,74.6,3500.0,55.3857,55.3857,55.3709,55.3709,3500.0
2013-11-14 12:05:00,74.59,74.64,74.59,74.62,6800.0,55.3635,55.4006,55.3635,55.3857,6800.0
2013-11-14 12:10:00,74.64,74.64,74.64,74.64,500.0,55.4006,55.4006,55.4006,55.4006,500.0
2013-11-14 12:15:00,74.65,74.65,74.65,74.65,800.0,55.408,55.408,55.408,55.408,800.0
2013-11-14 12:20:00,74.67,74.67,74.64,74.67,20600.0,55.4229,55.4229,55.4006,55.4229,20600.0
2013-11-14 12:25:00,74.68,74.68,74.64,74.65,1600.0,55.4303,55.4303,55.4006,55.408,1600.0
2013-11-14 12:30:00,74.64,74.65,74.64,74.65,10500.0,55.4006,55.408,55.4006,55.408,10500.0
2013-11-14 12:35:00,74.66,74.67,74.65,74.66,1100.0,55.4154,55.4229,55.408,55.4154,1100.0
2013-11-14 12:40:00,74.64,74.64,74.64,74.64,1300.0,55.4006,55.4006,55.4006,55.4006,1300.0
2013-11-14 12:45:00,74.63,74.65,74.63,74.64,600.0,55.3932,55.408,55.3932,55.4006,600.0
2013-11-14 12:50:00,74.63,74.63,74.62,74.62,2500.0,55.3932,55.3932,55.3857,55.3857,2500.0
2013-11-14 12:55:00,74.62,74.62,74.62,74.62,200.0,55.3857,55.3857,55.3857,55.3857,200.0
2013-11-14 13:00:00,74.65,74.66,74.64,74.66,5500.0,55.408,55.4154,55.4006,55.4154,5500.0
2013-11-14 13:05:00,74.66,74.66,74.65,74.65,600.0,55.4154,55.4154,55.408,55.408,600.0
2013-11-14 13:10:00,74.65,74.65,74.64,74.64,600.0,55.408,55.408,55.4006,55.4006,600.0
2013-11-14 13:15:00,74.66,74.71,74.64,74.71,14200.0,55.4154,55.4525,55.4006,55.4525,14200.0
2013-11-14 13:20:00,74.68,74.69,74.66,74.66,600.0,55.4303,55.4377,55.4154,55.4154,600.0
2013-11-14 13:25:00,74.66,74.68,74.65,74.65,6800.0,55.4154,55.4303,55.408,55.408,6800.0
2013-11-14 13:30:00,74.68,74.68,74.64,74.64,1800.0,55.4303,55.4303,55.4006,55.4006,1800.0
2013-11-14 13:35:00,74.64,74.67,74.64,74.67,2000.0,55.4006,55.4229,55.4006,55.4229,2000.0
2013-11-14 13:40:00,74.67,74.68,74.65,74.66,2700.0,55.4229,55.4303,55.408,55.4154,2700.0
2013-11-14 13:45:00,74.67,74.69,74.65,74.69,1400.0,55.4229,55.4377,55.408,55.4377,1400.0
2013-11-14 13:50:00,74.66,74.66,74.65,74.65,700.0,55.4154,55.4154,55.408,55.408,700.0
2013-11-14 13:55:00,74.64,74.65,74.62,74.65,8500.0,55.4006,55.408,55.3857,55.408,8500.0
2013-11-14 14:00:00,74.66,74.66,74.65,74.65,300.0,55.4154,55.4154,55.408,55.408,300.0
2013-11-14 14:05:00,74.66,74.66,74.65,74.65,5700.0,55.4154,55.4154,55.408,55.408,5700.0
2013-11-14 14:10:00,74.66,74.67,74.66,74.67,5700.0,55.4154,55.4229,55.4154,55.4229,5700.0
2013-11-14 14:15:00,74.67,74.7,74.67,74.7,3200.0,55.4229,55.4451,55.4229,55.4451,3200.0
2013-11-14 14:20:00,74.71,74.74,74.71,74.72,3400.0,55.4525,55.4748,55.4525,55.46,3400.0
2013-11-14 14:25:00,74.74,74.75,74.72,74.72,3500.0,55.4748,55.4822,55.46,55.46,3500.0
2013-11-14 14:30:00,74.75,74.75,74.71,74.71,3600.0,55.4822,55.4822,55.4525,55.4525,3600.0
2013-11-14 14:35:00,74.73,74.73,74.7,74.73,34400.0,55.4674,55.4674,55.4451,55.4674,34400.0
2013-11-14 14:40:00,74.73,74.74,74.73,74.74,800.0,55.4674,55.4748,55.4674,55.4748,800.0
2013-11-14 14:45:00,74.74,74.75,74.72,74.74,18400.0,55.4748,55.4822,55.46,55.4748,18400.0
2013-11-14 14:50:00,74.72,74.72,74.67,74.68,7700.0,55.46,55.46,55.4229,55.4303,7700.0
2013-11-14 14:55:00,74.69,74.7,74.67,74.68,4200.0,55.4377,55.4451,55.4229,55.4303,4200.0
2013-11-14 15:00:00,74.68,74.7,74.68,74.7,900.0,55.4303,55.4451,55.4303,55.4451,900.0
2013-11-14 15:05:00,74.68,74.74,74.68,74.73,5300.0,55.4303,55.4748,55.4303,55.4674,5300.0
2013-11-14 15:10:00,74.75,74.8,74.73,74.76,1300.0,55.4822,55.5193,55.4674,55.4897,1300.0
2013-11-14 15:15:00,74.75,74.77,74.74,74.75,2500.0,55.4822,55.4971,55.4748,55.4822,2500.0
2013-11-14 15:20:00,74.76,74.76,74.73,74.73,6400.0,55.4897,55.4897,55.4674,55.4674,6400.0
2013-11-14 15:25:00,74.75,74.77,74.73,74.75,2400.0,55.4822,55.4971,55.4674,55.4822,2400.0
2013-11-14 15:30:00,74.77,74.77,74.74,74.75,4600.0,55.4971,55.4971,55.4748,55.4822,4600.0
2013-11-14 15:35:00,74.76,74.78,74.74,74.77,3000.0,55.4897,55.5045,55.4748,55.4971,3000.0
2013-11-14 15:40:00,74.78,74.81,74.78,74.8,1600.0,55.5045,55.5268,55.5045,55.5193,1600.0
2013-11-14 15:45:00,74.8,74.8,74.77,74.77,6200.0,55.5193,55.5193,55.4971,55.4971,6200.0
2013-11-14 15:50:00,74.76,74.77,74.74,74.74,6900.0,55.4897,55.4971,55.4748,55.4748,6900.0
2013-11-14 15:55:00,74.75,74.79,74.73,74.78,6700.0,55.4822,55.5119,55.4674,55.5045,6700.0
2013-11-15 09:30:00,74.95,74.95,74.76,74.85,15200.0,55.6307,55.6307,55.4897,55.5565,15200.0
2013-11-15 09:35:00,74.84,74.87,74.84,74.86,2200.0,55.549,55.5713,55.549,55.5639,2200.0
2013-11-15 09:40:00,74.83,74.83,74.82,74.82,1100.0,55.5416,55.5416,55.5342,55.5342,1100.0
2013-11-15 09:45:00,74.88,74.9,74.85,74.87,2900.0,55.5787,55.5936,55.5565,55.5713,2900.0
2013-11-15 09:50:00,74.89,74.89,74.84,74.88,2500.0,55.5862,55.5862,55.549,55.5787,2500.0
2013-11-15 09:55:00,74.88,74.88,74.83,74.87,2700.0,55.5787,55.5787,55.5416,55.5713,2700.0
2013-11-15 10:00:00,74.9,74.9,74.83,74.83,1300.0,55.5936,55.5936,55.5416,55.5416,1300.0
2013-11-15 10:05:00,74.83,74.87,74.83,74.87,8600.0,55.5416,55.5713,55.5416,55.5713,8600.0
2013-11-15 10:10:00,74.86,74.91,74.86,74.89,1700.0,55.5639,55.601,55.5639,55.5862,1700.0
2013-11-15 10:15:00,74.88,74.88,74.85,74.85,3000.0,55.5787,55.5787,55.5565,55.5565,3000.0
2013-11-15 10:20:00,74.88,74.89,74.85,74.89,3600.0,55.5787,55.5862,55.5565,55.5862,3600.0
2013-11-15 10:25:00,74.91,74.95,74.89,74.9,3100.0,55.601,55.6307,55.5862,55.5936,3100.0
2013-11-15 10:30:00,74.91,74.92,74.84,74.84,2100.0,55.601,55.6084,55.549,55.549,2100.0
2013-11-15 10:35:00,74.87,74.87,74.87,74.87,100.0,55.5713,55.5713,55.5713,55.5713,100.0
2013-11-15 10:40:00,74.88,74.89,74.86,74.86,2800.0,55.5787,55.5862,55.5639,55.5639,2800.0
2013-11-15 10:45:00,74.89,74.92,74.88,74.92,1700.0,55.5862,55.6084,55.5787,55.6084,1700.0
2013-11-15 10:50:00,74.91,74.91,74.88,74.88,1500.0,55.601,55.601,55.5787,55.5787,1500.0
2013-11-15 10:55:00,74.89,74.91,74.87,74.88,3800.0,55.5862,55.601,55.5713,55.5787,3800.0
2013-11-15 11:00:00,74.91,74.93,74.91,74.91,1700.0,55.601,55.6158,55.601,55.601,1700.0
2013-11-15 11:05:00,74.9,74.92,74.89,74.9,11600.0,55.5936,55.6084,55.5862,55.5936,11600.0
2013-11-15 11:10:00,74.91,74.92,74.9,74.92,2500.0,55.601,55.6084,55.5936,55.6084,2500.0
2013-11-15 11:15:00,74.92,74.92,74.92,74.92,1800.0,55.6084,55.6084,55.6084,55.6084,1800.0
2013-11-15 11:20:00,74.91,74.92,74.9,74.92,4500.0,55.601,55.6084,55.5936,55.6084,4500.0
2013-11-15 11:25:00,74.92,74.93,74.92,74.92,1800.0,55.6084,55.6158,55.6084,55.6084,1800.0
2013-11-15 11:30:00,74.91,74.92,74.89,74.89,4300.0,55.601,55.6084,55.5862,55.5862,4300.0
2013-11-15 11:35:00,74.92,74.92,74.87,74.87,3900.0,55.6084,55.6084,55.5713,55.5713,3900.0
2013-11-15 11:40:00,74.86,74.87,74.84,74.87,3100.0,55.5639,55.5713,55.549,55.5713,3100.0
2013-11-15 11:45:00,74.86,74.86,74.85,74.85,1000.0,55.5639,55.5639,55.5565,55.5565,1000.0
2013-11-15 11:50:00,74.85,74.85,74.78,74.78,2100.0,55.5565,55.5565,55.5045,55.5045,2100.0
2013-11-15 11:55:00,74.8,74.81,74.8,74.81,4300.0,55.5193,55.5268,55.5193,55.5268,4300.0
2013-11-15 12:00:00,74.81,74.81,74.79,74.79,700.0,55.5268,55.5268,55.5119,55.5119,700.0
2013-11-15 12:05:00,74.8,74.84,74.77,74.82,900.0,55.5193,55.549,55.4971,55.5342,900.0
2013-11-15 12:10:00,74.81,74.85,74.81,74.84,5200.0,55.5268,55.5565,55.5268,55.549,5200.0
2013-11-15 12:15:00,74.83,74.84,74.83,74.83,2900.0,55.5416,55.549,55.5416,55.5416,2900.0
2013-11-15 12:20:00,74.83,74.84,74.82,74.84,1500.0,55.5416,55.549,55.5342,55.549,1500.0
2013-11-15 12:25:00,74.84,74.84,74.82,74.84,15300.0,55.549,55.549,55.5342,55.549,15300.0
2013-11-15 12:30:00,74.82,74.85,74.82,74.83,600.0,55.5342,55.5565,55.5342,55.5416,600.0
2013-11-15 12:35:00,74.83,74.84,74.82,74.83,2600.0,55.5416,55.549,55.5342,55.5416,2600.0
2013-11-15 12:40:00,74.83,74.84,74.82,74.84,1600.0,55.5416,55.549,55.5342,55.549,1600.0
2013-11-15 12:45:00,74.84,74.84,74.83,74.84,1100.0,55.549,55.549,55.5416,55.549,1100.0
2013-11-15 12:50:00,74.83,74.83,74.81,74.82,6100.0,55.5416,55.5416,55.5268,55.5342,6100.0
2013-11-15 12:55:00,74.8,74.82,74.79,74.8,2000.0,55.5193,55.5342,55.5119,55.5193,2000.0
2013-11-15 13:00:00,74.8,74.82,74.8,74.8,1000.0,55.5193,55.5342,55.5193,55.5193,1000.0
2013-11-15 13:05:00,74.81,74.83,74.8,74.82,2100.0,55.5268,55.5416,55.5193,55.5342,2100.0
2013-11-15 13:10:00,74.84,74.85,74.84,74.85,1000.0,55.549,55.5565,55.549,55.5565,1000.0
2013-11-15 13:15:00,74.84,74.85,74.84,74.85,1400.0,55.549,55.5565,55.549,55.5565,1400.0
2013-11-15 13:20:00,74.85,74.85,74.85,74.85,100.0,55.5565,55.5565,55.5565,55.5565,100.0
2013-11-15 13:25:00,74.88,74.9,74.87,74.88,14600.0,55.5787,55.5936,55.5713,55.5787,14600.0
2013-11-15 13:30:00,74.89,74.91,74.88,74.91,3000.0,55.5862,55.601,55.5787,55.601,3000.0
2013-11-15 13:35:00,74.91,74.93,74.91,74.92,800.0,55.601,55.6158,55.601,55.6084,800.0
2013-11-15 13:40:00,74.91,74.94,74.91,74.94,4500.0,55.601,55.6233,55.601,55.6233,4500.0
2013-11-15 13:45:00,74.92,74.93,74.92,74.92,1900.0,55.6084,55.6158,55.6084,55.6084,1900.0
2013-11-15 13:50:00,74.93,74.93,74.91,74.91,1300.0,55.6158,55.6158,55.601,55.601,1300.0
2013-11-15 13:55:00,74.92,74.92,74.9,74.91,6800.0,55.6084,55.6084,55.5936,55.601,6800.0
2013-11-15 14:00:00,74.9,74.95,74.9,74.95,1500.0,55.5936,55.6307,55.5936,55.6307,1500.0
2013-11-15 14:05:00,74.95,74.96,74.94,74.94,7200.0,55.6307,55.6381,55.6233,55.6233,7200.0
2013-11-15 14:10:00,74.95,74.96,74.94,74.96,9500.0,55.6307,55.6381,55.6233,55.6381,9500.0
2013-11-15 14:15:00,74.96,74.97,74.95,74.96,2800.0,55.6381,55.6455,55.6307,55.6381,2800.0
2013-11-15 14:20:00,74.96,74.97,74.96,74.97,6400.0,55.6381,55.6455,55.6381,55.6455,6400.0
2013-11-15 14:25:00,74.96,74.97,74.95,74.95,7300.0,55.6381,55.6455,55.6307,55.6307,7300.0
2013-11-15 14:30:00,74.95,74.97,74.95,74.97,3900.0,55.6307,55.6455,55.6307,55.6455,3900.0
2013-11-15 14:35:00,74.98,74.99,74.98,74.98,2900.0,55.653,55.6604,55.653,55.653,2900.0
2013-11-15 14:40:00,74.98,74.98,74.97,74.97,2500.0,55.653,55.653,55.6455,55.6455,2500.0
2013-11-15 14:45:00,74.97,74.98,74.96,74.98,3400.0,55.6455,55.653,55.6381,55.653,3400.0
2013-11-15 14:50:00,74.97,74.97,74.95,74.95,4600.0,55.6455,55.6455,55.6307,55.6307,4600.0
2013-11-15 14:55:00,74.95,74.95,74.95,74.95,1800.0,55.6307,55.6307,55.6307,55.6307,1800.0
2013-11-15 15:00:00,74.95,74.99,74.95,74.98,5400.0,55.6307,55.6604,55.6307,55.653,5400.0
2013-11-15 15:05:00,74.99,75.01,74.99,75.01,6100.0,55.6604,55.6752,55.6604,55.6752,6100.0
2013-11-15 15:10:00,75.02,75.02,75.01,75.02,2300.0,55.6826,55.6826,55.6752,55.6826,2300.0
2013-11-15 15:15:00,75.01,75.03,75.0,75.01,1300.0,55.6752,55.6901,55.6678,55.6752,1300.0
2013-11-15 15:20:00,75.02,75.03,75.01,75.01,3800.0,55.6826,55.6901,55.6752,55.6752,3800.0
2013-11-15 15:25:00,75.01,75.04,75.01,75.04,500.0,55.6752,55.6975,55.6752,55.6975,500.0
2013-11-15 15:30:00,75.06,75.06,75.04,75.06,2300.0,55.7123,55.7123,55.6975,55.7123,2300.0
2013-11-15 15:35:00,75.07,75.09,75.05,75.07,28000.0,55.7198,55.7346,55.7049,55.7198,28000.0
2013-11-15 15:40:00,75.05,75.07,75.05,75.05,2400.0,55.7049,55.7198,55.7049,55.7049,2400.0
2013-11-15 15:45:00,75.02,75.03,75.0,75.03,5000.0,55.6826,55.6901,55.6678,55.6901,5000.0
2013-11-15 15:50:00,75.03,75.04,75.01,75.02,4100.0,55.6901,55.6975,55.6752,55.6826,4100.0
2013-11-15 15:55:00,75.03,75.1,75.03,75.1,4200.0,55.6901,55.742,55.6901,55.742,4200.0
2013-11-18 09:30:00,75.27,75.27,75.23,75.23,16700.0,55.8682,55.8682,55.8385,55.8385,16700.0
2013-11-18 09:35:00,75.26,75.27,75.22,75.26,5500.0,55.8608,55.8682,55.8311,55.8608,5500.0
2013-11-18 09:40:00,75.26,75.26,75.16,75.16,5300.0,55.8608,55.8608,55.7866,55.7866,5300.0
2013-11-18 09:45:00,75.14,75.16,75.12,75.15,3800.0,55.7717,55.7866,55.7569,55.7791,3800.0
2013-11-18 09:50:00,75.14,75.19,75.13,75.16,10000.0,55.7717,55.8088,55.7643,55.7866,10000.0
2013-11-18 09:55:00,75.17,75.17,75.07,75.07,1300.0,55.794,55.794,55.7198,55.7198,1300.0
2013-11-18 10:00:00,75.05,75.05,75.04,75.05,2900.0,55.7049,55.7049,55.6975,55.7049,2900.0
2013-11-18 10:05:00,75.04,75.11,75.04,75.11,1500.0,55.6975,55.7494,55.6975,55.7494,1500.0
2013-11-18 10:10:00,75.09,75.12,75.09,75.1,2500.0,55.7346,55.7569,55.7346,55.742,2500.0
2013-11-18 10:15:00,75.1,75.13,75.1,75.13,800.0,55.742,55.7643,55.742,55.7643,800.0
2013-11-18 10:20:00,75.14,75.19,75.14,75.15,6800.0,55.7717,55.8088,55.7717,55.7791,6800.0
2013-11-18 10:25:00,75.14,75.17,75.13,75.13,4400.0,55.7717,55.794,55.7643,55.7643,4400.0
2013-11-18 10:30:00,75.15,75.16,75.12,75.15,3700.0,55.7791,55.7866,55.7569,55.7791,3700.0
2013-11-18 10:35:00,75.15,75.18,75.13,75.18,9200.0,55.7791,55.8014,55.7643,55.8014,9200.0
2013-11-18 10:40:00,75.16,75.17,75.15,75.17,2600.0,55.7866,55.794,55.7791,55.794,2600.0
2013-11-18 10:45:00,75.16,75.18,75.15,75.18,3100.0,55.7866,55.8014,55.7791,55.8014,3100.0
2013-11-18 10:50:00,75.19,75.19,75.17,75.17,8000.0,55.8088,55.8088,55.794,55.794,8000.0
2013-11-18 10:55:00,75.2,75.2,75.18,75.19,2400.0,55.8162,55.8162,55.8014,55.8088,2400.0
2013-11-18 11:00:00,75.19,75.24,75.18,75.23,4900.0,55.8088,55.8459,55.8014,55.8385,4900.0
2013-11-18 11:05:00,75.24,75.25,75.22,75.23,1600.0,55.8459,55.8534,55.8311,55.8385,1600.0
2013-11-18 11:10:00,75.21,75.24,75.21,75.23,3100.0,55.8237,55.8459,55.8237,55.8385,3100.0
2013-11-18 11:15:00,75.25,75.25,75.22,75.24,1600.0,55.8534,55.8534,55.8311,55.8459,1600.0
2013-11-18 11:20:00,75.23,75.25,75.22,75.25,3000.0,55.8385,55.8534,55.8311,55.8534,3000.0
2013-11-18 11:25:00,75.26,75.26,75.24,75.25,5700.0,55.8608,55.8608,55.8459,55.8534,5700.0
2013-11-18 11:30:00,75.27,75.27,75.19,75.19,4200.0,55.8682,55.8682,55.8088,55.8088,4200.0
2013-11-18 11:35:00,75.18,75.19,75.16,75.16,8700.0,55.8014,55.8088,55.7866,55.7866,8700.0
2013-11-18 11:40:00,75.16,75.16,75.14,75.16,6500.0,55.7866,55.7866,55.7717,55.7866,6500.0
2013-11-18 11:45:00,75.15,75.17,75.15,75.16,8000.0,55.7791,55.794,55.7791,55.7866,8000.0
2013-11-18 11:50:00,75.16,75.16,75.16,75.16,1200.0,55.7866,55.7866,55.7866,55.7866,1200.0
2013-11-18 11:55:00,75.16,75.17,75.15,75.17,6700.0,55.7866,55.794,55.7791,55.794,6700.0
2013-11-18 12:00:00,75.16,75.17,75.16,75.17,1200.0,55.7866,55.794,55.7866,55.794,1200.0
2013-11-18 12:05:00,75.18,75.19,75.18,75.18,3000.0,55.8014,55.8088,55.8014,55.8014,3000.0
2013-11-18 12:10:00,75.19,75.19,75.16,75.18,3300.0,55.8088,55.8088,55.7866,55.8014,3300.0
2013-11-18 12:15:00,75.17,75.17,75.16,75.16,4400.0,55.794,55.794,55.7866,55.7866,4400.0
2013-11-18 12:20:00,75.17,75.19,75.16,75.19,4300.0,55.794,55.8088,55.7866,55.8088,4300.0
2013-11-18 12:25:00,75.17,75.17,75.16,75.16,700.0,55.794,55.794,55.7866,55.7866,700.0
2013-11-18 12:30:00,75.16,75.19,75.16,75.18,1800.0,55.7866,55.8088,55.7866,55.8014,1800.0
2013-11-18 12:35:00,75.19,75.19,75.14,75.14,4100.0,55.8088,55.8088,55.7717,55.7717,4100.0
2013-11-18 12:40:00,75.14,75.14,75.11,75.11,1800.0,55.7717,55.7717,55.7494,55.7494,1800.0
2013-11-18 12:45:00,75.12,75.13,75.11,75.13,4300.0,55.7569,55.7643,55.7494,55.7643,4300.0
2013-11-18 12:50:00,75.12,75.13,75.1,75.13,1900.0,55.7569,55.7643,55.742,55.7643,1900.0
2013-11-18 12:55:00,75.13,75.14,75.12,75.13,2700.0,55.7643,55.7717,55.7569,55.7643,2700.0
2013-11-18 13:00:00,75.13,75.15,75.12,75.15,3500.0,55.7643,55.7791,55.7569,55.7791,3500.0
2013-11-18 13:05:00,75.16,75.16,75.13,75.14,2700.0,55.7866,55.7866,55.7643,55.7717,2700.0
2013-11-18 13:10:00,75.14,75.17,75.14,75.17,1100.0,55.7717,55.794,55.7717,55.794,1100.0
2013-11-18 13:15:00,75.17,75.18,75.17,75.18,1100.0,55.794,55.8014,55.794,55.8014,1100.0
2013-11-18 13:20:00,75.18,75.2,75.18,75.19,18100.0,55.8014,55.8162,55.8014,55.8088,18100.0
2013-11-18 13:25:00,75.19,75.2,75.18,75.19,5700.0,55.8088,55.8162,55.8014,55.8088,5700.0
2013-11-18 13:30:00,75.2,75.21,75.19,75.19,20500.0,55.8162,55.8237,55.8088,55.8088,20500.0
2013-11-18 13:35:00,75.2,75.2,75.19,75.2,2000.0,55.8162,55.8162,55.8088,55.8162,2000.0
2013-11-18 13:40:00,75.19,75.19,75.17,75.17,22200.0,55.8088,55.8088,55.794,55.794,22200.0
2013-11-18 13:45:00,75.17,75.19,75.16,75.16,4800.0,55.794,55.8088,55.7866,55.7866,4800.0
2013-11-18 13:50:00,75.16,75.17,75.16,75.17,1500.0,55.7866,55.794,55.7866,55.794,1500.0
2013-11-18 13:55:00,75.18,75.19,75.18,75.18,4500.0,55.8014,55.8088,55.8014,55.8014,4500.0
2013-11-18 14:00:00,75.17,75.18,75.17,75.18,200.0,55.794,55.8014,55.794,55.8014,200.0
2013-11-18 14:05:00,75.2,75.21,75.19,75.19,5300.0,55.8162,55.8237,55.8088,55.8088,5300.0
2013-11-18 14:10:00,75.19,75.2,75.18,75.18,4100.0,55.8088,55.8162,55.8014,55.8014,4100.0
2013-11-18 14:15:00,75.2,75.2,75.19,75.2,2900.0,55.8162,55.8162,55.8088,55.8162,2900.0
2013-11-18 14:20:00,75.2,75.21,75.19,75.2,7800.0,55.8162,55.8237,55.8088,55.8162,7800.0
2013-11-18 14:25:00,75.21,75.23,75.21,75.23,4400.0,55.8237,55.8385,55.8237,55.8385,4400.0
2013-11-18 14:30:00,75.22,75.23,75.19,75.19,1800.0,55.8311,55.8385,55.8088,55.8088,1800.0
2013-11-18 14:35:00,75.18,75.19,75.17,75.18,3000.0,55.8014,55.8088,55.794,55.8014,3000.0
2013-11-18 14:40:00,75.17,75.17,75.12,75.12,6100.0,55.794,55.794,55.7569,55.7569,6100.0
2013-11-18 14:45:00,75.12,75.12,75.04,75.05,11900.0,55.7569,55.7569,55.6975,55.7049,11900.0
2013-11-18 14:50:00,75.06,75.08,75.06,75.08,10900.0,55.7123,55.7272,55.7123,55.7272,10900.0
2013-11-18 14:55:00,75.08,75.08,75.02,75.04,3800.0,55.7272,55.7272,55.6826,55.6975,3800.0
2013-11-18 15:00:00,75.02,75.02,74.99,75.02,6100.0,55.6826,55.6826,55.6604,55.6826,6100.0
2013-11-18 15:05:00,75.01,75.03,75.01,75.01,4100.0,55.6752,55.6901,55.6752,55.6752,4100.0
2013-11-18 15:10:00,74.96,74.98,74.83,74.85,14800.0,55.6381,55.653,55.5416,55.5565,14800.0
2013-11-18 15:15:00,74.84,74.91,74.84,74.91,2100.0,55.549,55.601,55.549,55.601,2100.0
2013-11-18 15:20:00,74.88,74.91,74.87,74.87,6900.0,55.5787,55.601,55.5713,55.5713,6900.0
2013-11-18 15:25:00,74.84,74.85,74.78,74.85,1800.0,55.549,55.5565,55.5045,55.5565,1800.0
2013-11-18 15:30:00,74.8,74.82,74.75,74.82,7100.0,55.5193,55.5342,55.4822,55.5342,7100.0
2013-11-18 15:35:00,74.83,74.85,74.81,74.85,3700.0,55.5416,55.5565,55.5268,55.5565,3700.0
2013-11-18 15:40:00,74.86,74.86,74.85,74.86,500.0,55.5639,55.5639,55.5565,55.5639,500.0
2013-11-18 15:45:00,74.87,74.87,74.84,74.84,1200.0,55.5713,55.5713,55.549,55.549,1200.0
2013-11-18 15:50:00,74.84,74.86,74.8,74.82,1300.0,55.549,55.5639,55.5193,55.5342,1300.0
2013-11-18 15:55:00,74.81,74.91,74.81,74.9,10100.0,55.5268,55.601,55.5268,55.5936,10100.0
2013-11-19 09:30:00,74.85,74.87,74.82,74.82,11900.0,55.5565,55.5713,55.5342,55.5342,11900.0
2013-11-19 09:35:00,74.83,74.94,74.83,74.91,1800.0,55.5416,55.6233,55.5416,55.601,1800.0
2013-11-19 09:40:00,74.85,74.85,74.81,74.81,700.0,55.5565,55.5565,55.5268,55.5268,700.0
2013-11-19 09:45:00,74.75,74.75,74.72,74.72,900.0,55.4822,55.4822,55.46,55.46,900.0
2013-11-19 09:50:00,74.82,74.88,74.8,74.88,3600.0,55.5342,55.5787,55.5193,55.5787,3600.0
2013-11-19 09:55:00,74.9,74.9,74.89,74.89,200.0,55.5936,55.5936,55.5862,55.5862,200.0
2013-11-19 10:00:00,74.89,74.92,74.89,74.92,300.0,55.5862,55.6084,55.5862,55.6084,300.0
2013-11-19 10:05:00,74.94,75.01,74.94,75.0,3900.0,55.6233,55.6752,55.6233,55.6678,3900.0
2013-11-19 10:10:00,74.98,75.0,74.97,75.0,900.0,55.653,55.6678,55.6455,55.6678,900.0
2013-11-19 10:15:00,75.02,75.06,75.0,75.0,1900.0,55.6826,55.7123,55.6678,55.6678,1900.0
2013-11-19 10:20:00,75.0,75.0,74.99,74.99,3000.0,55.6678,55.6678,55.6604,55.6604,3000.0
2013-11-19 10:25:00,75.0,75.0,74.98,74.98,1000.0,55.6678,55.6678,55.653,55.653,1000.0
2013-11-19 10:30:00,74.97,75.0,74.96,75.0,2600.0,55.6455,55.6678,55.6381,55.6678,2600.0
2013-11-19 10:35:00,74.99,75.09,74.98,75.06,29500.0,55.6604,55.7346,55.653,55.7123,29500.0
2013-11-19 10:40:00,75.05,75.06,75.05,75.06,600.0,55.7049,55.7123,55.7049,55.7123,600.0
2013-11-19 10:45:00,75.07,75.09,75.03,75.03,5900.0,55.7198,55.7346,55.6901,55.6901,5900.0
2013-11-19 10:50:00,75.0,75.0,74.97,74.99,1900.0,55.6678,55.6678,55.6455,55.6604,1900.0
2013-11-19 10:55:00,75.0,75.03,75.0,75.03,3800.0,55.6678,55.6901,55.6678,55.6901,3800.0
2013-11-19 11:00:00,75.04,75.04,74.99,74.99,3000.0,55.6975,55.6975,55.6604,55.6604,3000.0
2013-11-19 11:05:00,74.99,75.02,74.98,74.98,3500.0,55.6604,55.6826,55.653,55.653,3500.0
2013-11-19 11:10:00,74.97,74.97,74.92,74.92,2900.0,55.6455,55.6455,55.6084,55.6084,2900.0
2013-11-19 11:15:00,74.92,74.93,74.91,74.93,700.0,55.6084,55.6158,55.601,55.6158,700.0
2013-11-19 11:20:00,74.94,74.94,74.89,74.89,4500.0,55.6233,55.6233,55.5862,55.5862,4500.0
2013-11-19 11:25:00,74.89,74.9,74.87,74.89,6300.0,55.5862,55.5936,55.5713,55.5862,6300.0
2013-11-19 11:30:00,74.89,74.93,74.89,74.9,3100.0,55.5862,55.6158,55.5862,55.5936,3100.0
2013-11-19 11:35:00,74.92,74.92,74.89,74.9,1100.0,55.6084,55.6084,55.5862,55.5936,1100.0
2013-11-19 11:40:00,74.89,74.89,74.8,74.81,2000.0,55.5862,55.5862,55.5193,55.5268,2000.0
2013-11-19 11:45:00,74.8,74.85,74.8,74.83,3100.0,55.5193,55.5565,55.5193,55.5416,3100.0
2013-11-19 11:50:00,74.82,74.84,74.82,74.84,1700.0,55.5342,55.549,55.5342,55.549,1700.0
2013-11-19 11:55:00,74.87,74.89,74.87,74.89,600.0,55.5713,55.5862,55.5713,55.5862,600.0
2013-11-19 12:00:00,74.88,74.88,74.88,74.88,700.0,55.5787,55.5787,55.5787,55.5787,700.0
2013-11-19 12:05:00,74.91,74.95,74.91,74.94,1000.0,55.601,55.6307,55.601,55.6233,1000.0
2013-11-19 12:10:00,74.96,74.96,74.93,74.96,1200.0,55.6381,55.6381,55.6158,55.6381,1200.0
2013-11-19 12:15:00,74.94,74.95,74.93,74.94,1500.0,55.6233,55.6307,55.6158,55.6233,1500.0
2013-11-19 12:20:00,74.93,74.97,74.93,74.97,3300.0,55.6158,55.6455,55.6158,55.6455,3300.0
2013-11-19 12:25:00,74.99,75.01,74.99,75.01,1700.0,55.6604,55.6752,55.6604,55.6752,1700.0
2013-11-19 12:30:00,75.0,75.0,74.96,74.97,2300.0,55.6678,55.6678,55.6381,55.6455,2300.0
2013-11-19 12:35:00,75.0,75.0,74.98,74.99,800.0,55.6678,55.6678,55.653,55.6604,800.0
2013-11-19 12:40:00,74.98,74.98,74.98,74.98,700.0,55.653,55.653,55.653,55.653,700.0
2013-11-19 12:45:00,74.98,75.0,74.98,75.0,800.0,55.653,55.6678,55.653,55.6678,800.0
2013-11-19 12:50:00,74.97,74.98,74.97,74.98,300.0,55.6455,55.653,55.6455,55.653,300.0
2013-11-19 12:55:00,74.97,74.97,74.89,74.9,8800.0,55.6455,55.6455,55.5862,55.5936,8800.0
2013-11-19 13:00:00,74.87,74.89,74.87,74.88,2100.0,55.5713,55.5862,55.5713,55.5787,2100.0
2013-11-19 13:05:00,74.89,74.89,74.84,74.85,600.0,55.5862,55.5862,55.549,55.5565,600.0
2013-11-19 13:10:00,74.85,74.88,74.85,74.88,300.0,55.5565,55.5787,55.5565,55.5787,300.0
2013-11-19 13:15:00,74.84,74.88,74.83,74.84,5200.0,55.549,55.5787,55.5416,55.549,5200.0
2013-11-19 13:20:00,74.84,74.85,74.74,74.74,1900.0,55.549,55.5565,55.4748,55.4748,1900.0
2013-11-19 13:25:00,74.74,74.79,74.73,74.73,18700.0,55.4748,55.5119,55.4674,55.4674,18700.0
2013-11-19 13:30:00,74.7,74.77,74.66,74.77,1700.0,55.4451,55.4971,55.4154,55.4971,1700.0
2013-11-19 13:35:00,74.75,74.8,74.72,74.73,2200.0,55.4822,55.5193,55.46,55.4674,2200.0
2013-11-19 13:40:00,74.73,74.77,74.73,74.76,1100.0,55.4674,55.4971,55.4674,55.4897,1100.0
2013-11-19 13:45:00,74.77,74.77,74.72,74.72,2600.0,55.4971,55.4971,55.46,55.46,2600.0
2013-11-19 13:50:00,74.72,74.72,74.69,74.7,6900.0,55.46,55.46,55.4377,55.4451,6900.0
2013-11-19 13:55:00,74.69,74.74,74.68,74.69,2600.0,55.4377,55.4748,55.4303,55.4377,2600.0
2013-11-19 14:00:00,74.75,74.78,74.73,74.77,3300.0,55.4822,55.5045,55.4674,55.4971,3300.0
2013-11-19 14:05:00,74.75,74.8,74.68,74.68,11800.0,55.4822,55.5193,55.4303,55.4303,11800.0
2013-11-19 14:10:00,74.67,74.72,74.67,74.7,2900.0,55.4229,55.46,55.4229,55.4451,2900.0
2013-11-19 14:15:00,74.73,74.78,74.73,74.78,22300.0,55.4674,55.5045,55.4674,55.5045,22300.0
2013-11-19 14:20:00,74.75,74.75,74.71,74.74,2300.0,55.4822,55.4822,55.4525,55.4748,2300.0
2013-11-19 14:25:00,74.7,74.72,74.7,74.7,1200.0,55.4451,55.46,55.4451,55.4451,1200.0
2013-11-19 14:30:00,74.72,74.77,74.72,74.75,800.0,55.46,55.4971,55.46,55.4822,800.0
2013-11-19 14:35:00,74.79,74.89,74.79,74.89,2400.0,55.5119,55.5862,55.5119,55.5862,2400.0
2013-11-19 14:40:00,74.89,74.89,74.85,74.85,30700.0,55.5862,55.5862,55.5565,55.5565,30700.0
2013-11-19 14:45:00,74.85,74.87,74.85,74.87,3600.0,55.5565,55.5713,55.5565,55.5713,3600.0
2013-11-19 14:50:00,74.85,74.85,74.82,74.82,4200.0,55.5565,55.5565,55.5342,55.5342,4200.0
2013-11-19 14:55:00,74.82,74.82,74.81,74.82,4500.0,55.5342,55.5342,55.5268,55.5342,4500.0
2013-11-19 15:00:00,74.81,74.88,74.81,74.84,17000.0,55.5268,55.5787,55.5268,55.549,17000.0
2013-11-19 15:05:00,74.84,74.9,74.84,74.86,6000.0,55.549,55.5936,55.549,55.5639,6000.0
2013-11-19 15:10:00,74.89,74.89,74.87,74.89,3800.0,55.5862,55.5862,55.5713,55.5862,3800.0
2013-11-19 15:15:00,74.88,74.94,74.88,74.94,2900.0,55.5787,55.6233,55.5787,55.6233,2900.0
2013-11-19 15:20:00,74.9,74.91,74.86,74.87,12300.0,55.5936,55.601,55.5639,55.5713,12300.0
2013-11-19 15:25:00,74.88,74.88,74.87,74.88,800.0,55.5787,55.5787,55.5713,55.5787,800.0
2013-11-19 15:30:00,74.87,74.87,74.78,74.78,6500.0,55.5713,55.5713,55.5045,55.5045,6500.0
2013-11-19 15:35:00,74.8,74.81,74.78,74.78,2300.0,55.5193,55.5268,55.5045,55.5045,2300.0
2013-11-19 15:40:00,74.78,74.81,74.77,74.8,3300.0,55.5045,55.5268,55.4971,55.5193,3300.0
2013-11-19 15:45:00,74.78,74.79,74.74,74.76,6300.0,55.5045,55.5119,55.4748,55.4897,6300.0
2013-11-19 15:50:00,74.76,74.79,74.75,74.75,8100.0,55.4897,55.5119,55.4822,55.4822,8100.0
2013-11-19 15:55:00,74.76,74.82,74.76,74.8,5600.0,55.4897,55.5342,55.4897,55.5193,5600.0
2013-11-20 09:30:00,74.94,74.94,74.84,74.9,9000.0,55.6233,55.6233,55.549,55.5936,9000.0
2013-11-20 09:35:00,74.92,74.95,74.8,74.8,2900.0,55.6084,55.6307,55.5193,55.5193,2900.0
2013-11-20 09:40:00,74.85,74.86,74.81,74.81,2100.0,55.5565,55.5639,55.5268,55.5268,2100.0
2013-11-20 09:45:00,74.85,74.88,74.79,74.88,2000.0,55.5565,55.5787,55.5119,55.5787,2000.0
2013-11-20 09:50:00,74.84,74.87,74.84,74.85,1400.0,55.549,55.5713,55.549,55.5565,1400.0
2013-11-20 09:55:00,74.81,74.86,74.81,74.86,1500.0,55.5268,55.5639,55.5268,55.5639,1500.0
2013-11-20 10:00:00,74.9,74.9,74.82,74.83,1300.0,55.5936,55.5936,55.5342,55.5416,1300.0
2013-11-20 10:05:00,74.87,74.9,74.87,74.88,2700.0,55.5713,55.5936,55.5713,55.5787,2700.0
2013-11-20 10:10:00,74.9,74.9,74.9,74.9,800.0,55.5936,55.5936,55.5936,55.5936,800.0
2013-11-20 10:15:00,74.93,74.94,74.89,74.91,2700.0,55.6158,55.6233,55.5862,55.601,2700.0
2013-11-20 10:20:00,74.96,75.11,74.96,75.06,3500.0,55.6381,55.7494,55.6381,55.7123,3500.0
2013-11-20 10:25:00,75.07,75.07,74.97,75.01,4200.0,55.7198,55.7198,55.6455,55.6752,4200.0
2013-11-20 10:30:00,75.01,75.01,74.95,74.95,5000.0,55.6752,55.6752,55.6307,55.6307,5000.0
2013-11-20 10:35:00,74.93,74.93,74.83,74.86,7000.0,55.6158,55.6158,55.5416,55.5639,7000.0
2013-11-20 10:40:00,74.87,74.91,74.87,74.89,3300.0,55.5713,55.601,55.5713,55.5862,3300.0
2013-11-20 10:45:00,74.94,74.98,74.89,74.98,3900.0,55.6233,55.653,55.5862,55.653,3900.0
2013-11-20 10:50:00,74.97,74.98,74.91,74.96,6700.0,55.6455,55.653,55.601,55.6381,6700.0
2013-11-20 10:55:00,74.94,74.95,74.92,74.95,3300.0,55.6233,55.6307,55.6084,55.6307,3300.0
2013-11-20 11:00:00,74.96,74.96,74.87,74.91,2900.0,55.6381,55.6381,55.5713,55.601,2900.0
2013-11-20 11:05:00,74.91,74.97,74.91,74.97,8200.0,55.601,55.6455,55.601,55.6455,8200.0
2013-11-20 11:10:00,74.94,74.94,74.91,74.91,1300.0,55.6233,55.6233,55.601,55.601,1300.0
2013-11-20 11:15:00,74.93,74.93,74.9,74.9,900.0,55.6158,55.6158,55.5936,55.5936,900.0
2013-11-20 11:20:00,74.92,74.92,74.91,74.91,1800.0,55.6084,55.6084,55.601,55.601,1800.0
2013-11-20 11:25:00,74.93,74.94,74.92,74.94,1900.0,55.6158,55.6233,55.6084,55.6233,1900.0
2013-11-20 11:30:00,74.92,74.93,74.92,74.93,2000.0,55.6084,55.6158,55.6084,55.6158,2000.0
2013-11-20 11:35:00,74.95,74.95,74.91,74.91,1300.0,55.6307,55.6307,55.601,55.601,1300.0
2013-11-20 11:40:00,74.9,74.92,74.9,74.92,2600.0,55.5936,55.6084,55.5936,55.6084,2600.0
2013-11-20 11:45:00,74.92,74.92,74.89,74.91,2300.0,55.6084,55.6084,55.5862,55.601,2300.0
2013-11-20 11:50:00,74.91,74.92,74.91,74.92,1200.0,55.601,55.6084,55.601,55.6084,1200.0
2013-11-20 11:55:00,74.95,74.95,74.91,74.91,2200.0,55.6307,55.6307,55.601,55.601,2200.0
2013-11-20 12:00:00,74.93,74.94,74.93,74.94,900.0,55.6158,55.6233,55.6158,55.6233,900.0
2013-11-20 12:05:00,74.98,74.98,74.97,74.97,2800.0,55.653,55.653,55.6455,55.6455,2800.0
2013-11-20 12:10:00,74.97,74.97,74.94,74.94,700.0,55.6455,55.6455,55.6233,55.6233,700.0
2013-11-20 12:15:00,74.96,74.96,74.96,74.96,600.0,55.6381,55.6381,55.6381,55.6381,600.0
2013-11-20 12:20:00,74.99,74.99,74.98,74.98,300.0,55.6604,55.6604,55.653,55.653,300.0
2013-11-20 12:25:00,74.97,74.97,74.96,74.96,500.0,55.6455,55.6455,55.6381,55.6381,500.0
2013-11-20 12:30:00,74.96,74.96,74.91,74.93,3200.0,55.6381,55.6381,55.601,55.6158,3200.0
2013-11-20 12:35:00,74.95,74.95,74.92,74.92,5500.0,55.6307,55.6307,55.6084,55.6084,5500.0
2013-11-20 12:40:00,74.92,74.92,74.9,74.9,400.0,55.6084,55.6084,55.5936,55.5936,400.0
2013-11-20 12:45:00,74.9,74.94,74.9,74.92,500.0,55.5936,55.6233,55.5936,55.6084,500.0
2013-11-20 12:50:00,74.93,74.93,74.92,74.92,1600.0,55.6158,55.6158,55.6084,55.6084,1600.0
2013-11-20 12:55:00,74.91,74.91,74.89,74.91,1500.0,55.601,55.601,55.5862,55.601,1500.0
2013-11-20 13:00:00,74.89,74.92,74.89,74.92,2800.0,55.5862,55.6084,55.5862,55.6084,2800.0
2013-11-20 13:05:00,74.92,74.92,74.92,74.92,0.0,55.6084,55.6084,55.6084,55.6084,0.0
2013-11-20 13:10:00,74.92,74.93,74.9,74.93,2100.0,55.6084,55.6158,55.5936,55.6158,2100.0
2013-11-20 13:15:00,74.9,74.9,74.89,74.89,1000.0,55.5936,55.5936,55.5862,55.5862,1000.0
2013-11-20 13:20:00,74.89,74.9,74.86,74.88,19700.0,55.5862,55.5936,55.5639,55.5787,19700.0
2013-11-20 13:25:00,74.87,74.88,74.87,74.87,500.0,55.5713,55.5787,55.5713,55.5713,500.0
2013-11-20 13:30:00,74.91,74.91,74.91,74.91,100.0,55.601,55.601,55.601,55.601,100.0
2013-11-20 13:35:00,74.91,74.91,74.89,74.89,6900.0,55.601,55.601,55.5862,55.5862,6900.0
2013-11-20 13:40:00,74.9,74.91,74.9,74.91,6100.0,55.5936,55.601,55.5936,55.601,6100.0
2013-11-20 13:45:00,74.94,74.95,74.91,74.91,3300.0,55.6233,55.6307,55.601,55.601,3300.0
2013-11-20 13:50:00,74.91,74.93,74.91,74.93,600.0,55.601,55.6158,55.601,55.6158,600.0
2013-11-20 13:55:00,74.93,74.93,74.89,74.89,16000.0,55.6158,55.6158,55.5862,55.5862,16000.0
2013-11-20 14:00:00,74.9,74.9,74.71,74.84,492400.0,55.5936,55.5936,55.4525,55.549,492400.0
2013-11-20 14:05:00,74.86,74.88,74.72,74.77,27100.0,55.5639,55.5787,55.46,55.4971,27100.0
2013-11-20 14:10:00,74.75,74.76,74.6,74.63,12700.0,55.4822,55.4897,55.3709,55.3932,12700.0
2013-11-20 14:15:00,74.61,74.79,74.58,74.79,6300.0,55.3783,55.5119,55.3561,55.5119,6300.0
2013-11-20 14:20:00,74.79,74.79,74.71,74.77,10100.0,55.5119,55.5119,55.4525,55.4971,10100.0
2013-11-20 14:25:00,74.77,74.77,74.73,74.75,4800.0,55.4971,55.4971,55.4674,55.4822,4800.0
2013-11-20 14:30:00,74.74,74.75,74.68,74.71,5800.0,55.4748,55.4822,55.4303,55.4525,5800.0
2013-11-20 14:35:00,74.68,74.7,74.6,74.6,13000.0,55.4303,55.4451,55.3709,55.3709,13000.0
2013-11-20 14:40:00,74.6,74.61,74.53,74.6,10400.0,55.3709,55.3783,55.3189,55.3709,10400.0
2013-11-20 14:45:00,74.6,74.66,74.6,74.66,13000.0,55.3709,55.4154,55.3709,55.4154,13000.0
2013-11-20 14:50:00,74.65,74.66,74.59,74.61,10100.0,55.408,55.4154,55.3635,55.3783,10100.0
2013-11-20 14:55:00,74.63,74.63,74.56,74.59,9500.0,55.3932,55.3932,55.3412,55.3635,9500.0
2013-11-20 15:00:00,74.59,74.61,74.45,74.45,10800.0,55.3635,55.3783,55.2596,55.2596,10800.0
2013-11-20 15:05:00,74.46,74.49,74.38,74.38,6200.0,55.267,55.2893,55.2076,55.2076,6200.0
2013-11-20 15:10:00,74.4,74.48,74.4,74.47,5800.0,55.2225,55.2818,55.2225,55.2744,5800.0
2013-11-20 15:15:00,74.47,74.5,74.45,74.46,3200.0,55.2744,55.2967,55.2596,55.267,3200.0
2013-11-20 15:20:00,74.45,74.53,74.45,74.51,6700.0,55.2596,55.3189,55.2596,55.3041,6700.0
2013-11-20 15:25:00,74.5,74.54,74.5,74.52,4900.0,55.2967,55.3264,55.2967,55.3115,4900.0
2013-11-20 15:30:00,74.53,74.53,74.44,74.45,15100.0,55.3189,55.3189,55.2521,55.2596,15100.0
2013-11-20 15:35:00,74.46,74.49,74.44,74.49,2700.0,55.267,55.2893,55.2521,55.2893,2700.0
2013-11-20 15:40:00,74.5,74.6,74.5,74.55,8500.0,55.2967,55.3709,55.2967,55.3338,8500.0
2013-11-20 15:45:00,74.53,74.56,74.5,74.55,13100.0,55.3189,55.3412,55.2967,55.3338,13100.0
2013-11-20 15:50:00,74.54,74.54,74.48,74.49,32300.0,55.3264,55.3264,55.2818,55.2893,32300.0
2013-11-20 15:55:00,74.5,74.6,74.5,74.55,15200.0,55.2967,55.3709,55.2967,55.3338,15200.0
2013-11-21 09:30:00,74.75,74.86,74.74,74.86,10900.0,55.4822,55.5639,55.4748,55.5639,10900.0
2013-11-21 09:35:00,74.83,74.88,74.83,74.84,2400.0,55.5416,55.5787,55.5416,55.549,2400.0
2013-11-21 09:40:00,74.88,74.88,74.88,74.88,400.0,55.5787,55.5787,55.5787,55.5787,400.0
2013-11-21 09:45:00,74.83,74.83,74.83,74.83,900.0,55.5416,55.5416,55.5416,55.5416,900.0
2013-11-21 09:50:00,74.82,74.84,74.81,74.83,800.0,55.5342,55.549,55.5268,55.5416,800.0
2013-11-21 09:55:00,74.83,74.95,74.83,74.94,1300.0,55.5416,55.6307,55.5416,55.6233,1300.0
2013-11-21 10:00:00,74.92,74.93,74.88,74.88,4800.0,55.6084,55.6158,55.5787,55.5787,4800.0
2013-11-21 10:05:00,74.9,74.94,74.89,74.94,3000.0,55.5936,55.6233,55.5862,55.6233,3000.0
2013-11-21 10:10:00,74.94,74.97,74.94,74.96,3600.0,55.6233,55.6455,55.6233,55.6381,3600.0
2013-11-21 10:15:00,74.95,74.97,74.92,74.94,1500.0,55.6307,55.6455,55.6084,55.6233,1500.0
2013-11-21 10:20:00,74.94,74.98,74.94,74.94,1000.0,55.6233,55.653,55.6233,55.6233,1000.0
2013-11-21 10:25:00,74.94,74.96,74.93,74.93,1000.0,55.6233,55.6381,55.6158,55.6158,1000.0
2013-11-21 10:30:00,74.97,75.01,74.96,75.01,1200.0,55.6455,55.6752,55.6381,55.6752,1200.0
2013-11-21 10:35:00,75.03,75.03,75.01,75.01,1900.0,55.6901,55.6901,55.6752,55.6752,1900.0
2013-11-21 10:40:00,75.02,75.07,75.02,75.05,1400.0,55.6826,55.7198,55.6826,55.7049,1400.0
2013-11-21 10:45:00,75.07,75.1,75.07,75.09,1400.0,55.7198,55.742,55.7198,55.7346,1400.0
2013-11-21 10:50:00,75.08,75.11,75.07,75.08,3000.0,55.7272,55.7494,55.7198,55.7272,3000.0
2013-11-21 10:55:00,75.06,75.08,75.05,75.08,800.0,55.7123,55.7272,55.7049,55.7272,800.0
2013-11-21 11:00:00,75.07,75.11,75.07,75.11,5000.0,55.7198,55.7494,55.7198,55.7494,5000.0
2013-11-21 11:05:00,75.12,75.12,75.05,75.05,15300.0,55.7569,55.7569,55.7049,55.7049,15300.0
2013-11-21 11:10:00,75.08,75.1,75.06,75.09,1800.0,55.7272,55.742,55.7123,55.7346,1800.0
2013-11-21 11:15:00,75.1,75.1,75.09,75.09,1600.0,55.742,55.742,55.7346,55.7346,1600.0
2013-11-21 11:20:00,75.11,75.13,75.1,75.11,2000.0,55.7494,55.7643,55.742,55.7494,2000.0
2013-11-21 11:25:00,75.12,75.12,75.12,75.12,4500.0,55.7569,55.7569,55.7569,55.7569,4500.0
2013-11-21 11:30:00,75.13,75.14,75.11,75.11,2400.0,55.7643,55.7717,55.7494,55.7494,2400.0
2013-11-21 11:35:00,75.1,75.1,75.07,75.07,1700.0,55.742,55.742,55.7198,55.7198,1700.0
2013-11-21 11:40:00,75.05,75.07,75.05,75.07,2900.0,55.7049,55.7198,55.7049,55.7198,2900.0
2013-11-21 11:45:00,75.09,75.11,75.08,75.11,4100.0,55.7346,55.7494,55.7272,55.7494,4100.0
2013-11-21 11:50:00,75.11,75.12,75.1,75.1,800.0,55.7494,55.7569,55.742,55.742,800.0
2013-11-21 11:55:00,75.12,75.12,75.12,75.12,500.0,55.7569,55.7569,55.7569,55.7569,500.0
2013-11-21 12:00:00,75.12,75.12,75.07,75.07,1700.0,55.7569,55.7569,55.7198,55.7198,1700.0
2013-11-21 12:05:00,75.1,75.1,75.07,75.08,1300.0,55.742,55.742,55.7198,55.7272,1300.0
2013-11-21 12:10:00,75.08,75.09,75.04,75.04,2500.0,55.7272,55.7346,55.6975,55.6975,2500.0
2013-11-21 12:15:00,75.08,75.09,75.07,75.07,4400.0,55.7272,55.7346,55.7198,55.7198,4400.0
2013-11-21 12:20:00,75.09,75.09,75.08,75.08,1400.0,55.7346,55.7346,55.7272,55.7272,1400.0
2013-11-21 12:25:00,75.07,75.08,75.06,75.08,600.0,55.7198,55.7272,55.7123,55.7272,600.0
2013-11-21 12:30:00,75.07,75.09,75.07,75.07,900.0,55.7198,55.7346,55.7198,55.7198,900.0
2013-11-21 12:35:00,75.07,75.09,75.06,75.09,30100.0,55.7198,55.7346,55.7123,55.7346,30100.0
2013-11-21 12:40:00,75.08,75.1,75.08,75.09,800.0,55.7272,55.742,55.7272,55.7346,800.0
2013-11-21 12:45:00,75.1,75.1,75.06,75.06,5500.0,55.742,55.742,55.7123,55.7123,5500.0
2013-11-21 12:50:00,75.07,75.08,75.05,75.07,2600.0,55.7198,55.7272,55.7049,55.7198,2600.0
2013-11-21 12:55:00,75.08,75.08,75.05,75.05,7300.0,55.7272,55.7272,55.7049,55.7049,7300.0
2013-11-21 13:00:00,75.07,75.07,75.05,75.07,1100.0,55.7198,55.7198,55.7049,55.7198,1100.0
2013-11-21 13:05:00,75.06,75.08,75.06,75.07,2100.0,55.7123,55.7272,55.7123,55.7198,2100.0
2013-11-21 13:10:00,75.1,75.1,75.08,75.09,1300.0,55.742,55.742,55.7272,55.7346,1300.0
2013-11-21 13:15:00,75.08,75.13,75.08,75.12,14100.0,55.7272,55.7643,55.7272,55.7569,14100.0
2013-11-21 13:20:00,75.13,75.14,75.13,75.14,700.0,55.7643,55.7717,55.7643,55.7717,700.0
2013-11-21 13:25:00,75.13,75.15,75.13,75.13,3900.0,55.7643,55.7791,55.7643,55.7643,3900.0
2013-11-21 13:30:00,75.15,75.17,75.14,75.14,1400.0,55.7791,55.794,55.7717,55.7717,1400.0
2013-11-21 13:35:00,75.13,75.15,75.13,75.15,800.0,55.7643,55.7791,55.7643,55.7791,800.0
2013-11-21 13:40:00,75.14,75.2,75.14,75.2,2800.0,55.7717,55.8162,55.7717,55.8162,2800.0
2013-11-21 13:45:00,75.23,75.24,75.22,75.23,3000.0,55.8385,55.8459,55.8311,55.8385,3000.0
2013-11-21 13:50:00,75.23,75.24,75.23,75.24,900.0,55.8385,55.8459,55.8385,55.8459,900.0
2013-11-21 13:55:00,75.22,75.23,75.2,75.2,3800.0,55.8311,55.8385,55.8162,55.8162,3800.0
2013-11-21 14:00:00,75.22,75.22,75.2,75.21,11000.0,55.8311,55.8311,55.8162,55.8237,11000.0
2013-11-21 14:05:00,75.21,75.22,75.16,75.16,6400.0,55.8237,55.8311,55.7866,55.7866,6400.0
2013-11-21 14:10:00,75.17,75.19,75.17,75.17,14200.0,55.794,55.8088,55.794,55.794,14200.0
2013-11-21 14:15:00,75.18,75.19,75.18,75.19,14200.0,55.8014,55.8088,55.8014,55.8088,14200.0
2013-11-21 14:20:00,75.19,75.2,75.17,75.17,5600.0,55.8088,55.8162,55.794,55.794,5600.0
2013-11-21 14:25:00,75.17,75.18,75.16,75.16,1900.0,55.794,55.8014,55.7866,55.7866,1900.0
2013-11-21 14:30:00,75.15,75.15,75.12,75.12,6500.0,55.7791,55.7791,55.7569,55.7569,6500.0
2013-11-21 14:35:00,75.14,75.14,75.13,75.13,2100.0,55.7717,55.7717,55.7643,55.7643,2100.0
2013-11-21 14:40:00,75.13,75.18,75.12,75.18,5500.0,55.7643,55.8014,55.7569,55.8014,5500.0
2013-11-21 14:45:00,75.18,75.18,75.15,75.15,1800.0,55.8014,55.8014,55.7791,55.7791,1800.0
2013-11-21 14:50:00,75.15,75.18,75.15,75.16,3800.0,55.7791,55.8014,55.7791,55.7866,3800.0
2013-11-21 14:55:00,75.15,75.16,75.15,75.16,200.0,55.7791,55.7866,55.7791,55.7866,200.0
2013-11-21 15:00:00,75.16,75.17,75.15,75.17,7500.0,55.7866,55.794,55.7791,55.794,7500.0
2013-11-21 15:05:00,75.18,75.18,75.15,75.17,8800.0,55.8014,55.8014,55.7791,55.794,8800.0
2013-11-21 15:10:00,75.18,75.18,75.17,75.17,2600.0,55.8014,55.8014,55.794,55.794,2600.0
2013-11-21 15:15:00,75.18,75.22,75.17,75.19,3900.0,55.8014,55.8311,55.794,55.8088,3900.0
2013-11-21 15:20:00,75.21,75.21,75.19,75.19,1200.0,55.8237,55.8237,55.8088,55.8088,1200.0
2013-11-21 15:25:00,75.19,75.2,75.17,75.17,5700.0,55.8088,55.8162,55.794,55.794,5700.0
2013-11-21 15:30:00,75.19,75.21,75.16,75.16,2600.0,55.8088,55.8237,55.7866,55.7866,2600.0
2013-11-21 15:35:00,75.16,75.18,75.16,75.16,3500.0,55.7866,55.8014,55.7866,55.7866,3500.0
2013-11-21 15:40:00,75.17,75.19,75.15,75.16,5200.0,55.794,55.8088,55.7791,55.7866,5200.0
2013-11-21 15:45:00,75.16,75.16,75.13,75.13,3100.0,55.7866,55.7866,55.7643,55.7643,3100.0
2013-11-21 15:50:00,75.12,75.15,75.12,75.13,9000.0,55.7569,55.7791,55.7569,55.7643,9000.0
2013-11-21 15:55:00,75.13,75.19,75.12,75.17,41200.0,55.7643,55.8088,55.7569,55.794,41200.0
2013-11-22 09:30:00,75.19,75.19,75.08,75.13,15800.0,55.8088,55.8088,55.7272,55.7643,15800.0
2013-11-22 09:35:00,75.1,75.14,75.07,75.1,5700.0,55.742,55.7717,55.7198,55.742,5700.0
2013-11-22 09:40:00,75.11,75.11,75.04,75.08,9700.0,55.7494,55.7494,55.6975,55.7272,9700.0
2013-11-22 09:45:00,75.08,75.1,75.08,75.1,1300.0,55.7272,55.742,55.7272,55.742,1300.0
2013-11-22 09:50:00,75.13,75.16,75.13,75.15,2800.0,55.7643,55.7866,55.7643,55.7791,2800.0
2013-11-22 09:55:00,75.15,75.19,75.15,75.18,800.0,55.7791,55.8088,55.7791,55.8014,800.0
2013-11-22 10:00:00,75.15,75.15,75.1,75.12,800.0,55.7791,55.7791,55.742,55.7569,800.0
2013-11-22 10:05:00,75.16,75.18,75.15,75.18,1500.0,55.7866,55.8014,55.7791,55.8014,1500.0
2013-11-22 10:10:00,75.17,75.23,75.17,75.23,7500.0,55.794,55.8385,55.794,55.8385,7500.0
2013-11-22 10:15:00,75.24,75.25,75.22,75.25,10000.0,55.8459,55.8534,55.8311,55.8534,10000.0
2013-11-22 10:20:00,75.25,75.26,75.22,75.25,28700.0,55.8534,55.8608,55.8311,55.8534,28700.0
2013-11-22 10:25:00,75.24,75.25,75.23,75.23,2800.0,55.8459,55.8534,55.8385,55.8385,2800.0
2013-11-22 10:30:00,75.24,75.26,75.24,75.26,19500.0,55.8459,55.8608,55.8459,55.8608,19500.0
2013-11-22 10:35:00,75.25,75.28,75.25,75.28,17300.0,55.8534,55.8756,55.8534,55.8756,17300.0
2013-11-22 10:40:00,75.27,75.28,75.27,75.28,18100.0,55.8682,55.8756,55.8682,55.8756,18100.0
2013-11-22 10:45:00,75.29,75.29,75.25,75.26,4100.0,55.883,55.883,55.8534,55.8608,4100.0
2013-11-22 10:50:00,75.27,75.27,75.25,75.26,18300.0,55.8682,55.8682,55.8534,55.8608,18300.0
2013-11-22 10:55:00,75.29,75.29,75.28,75.28,27000.0,55.883,55.883,55.8756,55.8756,27000.0
2013-11-22 11:00:00,75.28,75.31,75.28,75.31,4000.0,55.8756,55.8979,55.8756,55.8979,4000.0
2013-11-22 11:05:00,75.31,75.31,75.28,75.3,14000.0,55.8979,55.8979,55.8756,55.8905,14000.0
2013-11-22 11:10:00,75.3,75.3,75.27,75.27,21900.0,55.8905,55.8905,55.8682,55.8682,21900.0
2013-11-22 11:15:00,75.27,75.29,75.26,75.29,10500.0,55.8682,55.883,55.8608,55.883,10500.0
2013-11-22 11:20:00,75.29,75.31,75.29,75.31,5300.0,55.883,55.8979,55.883,55.8979,5300.0
2013-11-22 11:25:00,75.31,75.31,75.29,75.3,7500.0,55.8979,55.8979,55.883,55.8905,7500.0
2013-11-22 11:30:00,75.3,75.34,75.29,75.34,17700.0,55.8905,55.9202,55.883,55.9202,17700.0
2013-11-22 11:35:00,75.34,75.34,75.3,75.33,5400.0,55.9202,55.9202,55.8905,55.9127,5400.0
2013-11-22 11:40:00,75.33,75.36,75.32,75.36,24600.0,55.9127,55.935,55.9053,55.935,24600.0
2013-11-22 11:45:00,75.35,75.36,75.35,75.35,2200.0,55.9276,55.935,55.9276,55.9276,2200.0
2013-11-22 11:50:00,75.36,75.38,75.36,75.38,7500.0,55.935,55.9498,55.935,55.9498,7500.0
2013-11-22 11:55:00,75.38,75.42,75.38,75.42,10600.0,55.9498,55.9795,55.9498,55.9795,10600.0
2013-11-22 12:00:00,75.42,75.42,75.37,75.37,19900.0,55.9795,55.9795,55.9424,55.9424,19900.0
2013-11-22 12:05:00,75.38,75.38,75.35,75.35,2400.0,55.9498,55.9498,55.9276,55.9276,2400.0
2013-11-22 12:10:00,75.37,75.39,75.37,75.38,4600.0,55.9424,55.9573,55.9424,55.9498,4600.0
2013-11-22 12:15:00,75.39,75.39,75.37,75.39,7100.0,55.9573,55.9573,55.9424,55.9573,7100.0
2013-11-22 12:20:00,75.39,75.42,75.39,75.4,8100.0,55.9573,55.9795,55.9573,55.9647,8100.0
2013-11-22 12:25:00,75.4,75.4,75.38,75.38,15800.0,55.9647,55.9647,55.9498,55.9498,15800.0
2013-11-22 12:30:00,75.37,75.38,75.37,75.38,200.0,55.9424,55.9498,55.9424,55.9498,200.0
2013-11-22 12:35:00,75.39,75.39,75.38,75.38,5800.0,55.9573,55.9573,55.9498,55.9498,5800.0
2013-11-22 12:40:00,75.38,75.4,75.38,75.4,13400.0,55.9498,55.9647,55.9498,55.9647,13400.0
2013-11-22 12:45:00,75.4,75.4,75.39,75.39,7200.0,55.9647,55.9647,55.9573,55.9573,7200.0
2013-11-22 12:50:00,75.39,75.41,75.39,75.4,11800.0,55.9573,55.9721,55.9573,55.9647,11800.0
2013-11-22 12:55:00,75.4,75.41,75.39,75.4,11600.0,55.9647,55.9721,55.9573,55.9647,11600.0
2013-11-22 13:00:00,75.41,75.41,75.4,75.41,11800.0,55.9721,55.9721,55.9647,55.9721,11800.0
2013-11-22 13:05:00,75.41,75.43,75.41,75.42,10900.0,55.9721,55.987,55.9721,55.9795,10900.0
2013-11-22 13:10:00,75.42,75.43,75.4,75.41,23600.0,55.9795,55.987,55.9647,55.9721,23600.0
2013-11-22 13:15:00,75.4,75.4,75.39,75.39,2000.0,55.9647,55.9647,55.9573,55.9573,2000.0
2013-11-22 13:20:00,75.4,75.41,75.4,75.41,5300.0,55.9647,55.9721,55.9647,55.9721,5300.0
2013-11-22 13:25:00,75.41,75.42,75.4,75.42,6700.0,55.9721,55.9795,55.9647,55.9795,6700.0
2013-11-22 13:30:00,75.42,75.42,75.39,75.39,30700.0,55.9795,55.9795,55.9573,55.9573,30700.0
2013-11-22 13:35:00,75.39,75.4,75.38,75.39,5600.0,55.9573,55.9647,55.9498,55.9573,5600.0
2013-11-22 13:40:00,75.38,75.39,75.37,75.38,19400.0,55.9498,55.9573,55.9424,55.9498,19400.0
2013-11-22 13:45:00,75.38,75.38,75.37,75.37,2700.0,55.9498,55.9498,55.9424,55.9424,2700.0
2013-11-22 13:50:00,75.37,75.38,75.37,75.37,1300.0,55.9424,55.9498,55.9424,55.9424,1300.0
2013-11-22 13:55:00,75.38,75.38,75.37,75.38,12100.0,55.9498,55.9498,55.9424,55.9498,12100.0
2013-11-22 14:00:00,75.38,75.4,75.37,75.4,18800.0,55.9498,55.9647,55.9424,55.9647,18800.0
2013-11-22 14:05:00,75.4,75.42,75.39,75.39,37200.0,55.9647,55.9795,55.9573,55.9573,37200.0
2013-11-22 14:10:00,75.42,75.42,75.4,75.41,10500.0,55.9795,55.9795,55.9647,55.9721,10500.0
2013-11-22 14:15:00,75.41,75.44,75.41,75.43,11800.0,55.9721,55.9944,55.9721,55.987,11800.0
2013-11-22 14:20:00,75.43,75.44,75.42,75.43,23200.0,55.987,55.9944,55.9795,55.987,23200.0
2013-11-22 14:25:00,75.43,75.47,75.43,75.47,7300.0,55.987,56.0166,55.987,56.0166,7300.0
2013-11-22 14:30:00,75.47,75.49,75.47,75.49,11000.0,56.0166,56.0315,56.0166,56.0315,11000.0
2013-11-22 14:35:00,75.49,75.49,75.45,75.46,17900.0,56.0315,56.0315,56.0018,56.0092,17900.0
2013-11-22 14:40:00,75.44,75.49,75.44,75.47,2800.0,55.9944,56.0315,55.9944,56.0166,2800.0
2013-11-22 14:45:00,75.45,75.48,75.45,75.48,8000.0,56.0018,56.0241,56.0018,56.0241,8000.0
2013-11-22 14:50:00,75.48,75.49,75.46,75.49,7200.0,56.0241,56.0315,56.0092,56.0315,7200.0
2013-11-22 14:55:00,75.48,75.5,75.47,75.5,8500.0,56.0241,56.0389,56.0166,56.0389,8500.0
2013-11-22 15:00:00,75.5,75.53,75.48,75.53,9800.0,56.0389,56.0612,56.0241,56.0612,9800.0
2013-11-22 15:05:00,75.52,75.54,75.51,75.53,16800.0,56.0538,56.0686,56.0463,56.0612,16800.0
2013-11-22 15:10:00,75.53,75.53,75.51,75.53,22600.0,56.0612,56.0612,56.0463,56.0612,22600.0
2013-11-22 15:15:00,75.53,75.55,75.52,75.53,11300.0,56.0612,56.076,56.0538,56.0612,11300.0
2013-11-22 15:20:00,75.53,75.55,75.51,75.54,11400.0,56.0612,56.076,56.0463,56.0686,11400.0
2013-11-22 15:25:00,75.54,75.54,75.52,75.53,31100.0,56.0686,56.0686,56.0538,56.0612,31100.0
2013-11-22 15:30:00,75.52,75.53,75.52,75.52,13000.0,56.0538,56.0612,56.0538,56.0538,13000.0
2013-11-22 15:35:00,75.53,75.55,75.53,75.54,2900.0,56.0612,56.076,56.0612,56.0686,2900.0
2013-11-22 15:40:00,75.54,75.56,75.54,75.54,5700.0,56.0686,56.0834,56.0686,56.0686,5700.0
2013-11-22 15:45:00,75.54,75.56,75.53,75.54,23700.0,56.0686,56.0834,56.0612,56.0686,23700.0
2013-11-22 15:50:00,75.54,75.55,75.52,75.53,38600.0,56.0686,56.076,56.0538,56.0612,38600.0
2013-11-22 15:55:00,75.53,75.56,75.52,75.56,47300.0,56.0612,56.0834,56.0538,56.0834,47300.0
2013-11-25 09:30:00,75.71,75.74,75.66,75.71,23700.0,56.1948,56.2171,56.1577,56.1948,23700.0
2013-11-25 09:35:00,75.67,75.72,75.66,75.69,3400.0,56.1651,56.2022,56.1577,56.1799,3400.0
2013-11-25 09:40:00,75.69,75.76,75.68,75.71,3300.0,56.1799,56.2319,56.1725,56.1948,3300.0
2013-11-25 09:45:00,75.72,75.72,75.66,75.66,4200.0,56.2022,56.2022,56.1577,56.1577,4200.0
2013-11-25 09:50:00,75.67,75.69,75.65,75.66,9100.0,56.1651,56.1799,56.1503,56.1577,9100.0
2013-11-25 09:55:00,75.67,75.68,75.65,75.65,3100.0,56.1651,56.1725,56.1503,56.1503,3100.0
2013-11-25 10:00:00,75.67,75.67,75.64,75.64,2500.0,56.1651,56.1651,56.1428,56.1428,2500.0
2013-11-25 10:05:00,75.65,75.68,75.63,75.66,3100.0,56.1503,56.1725,56.1354,56.1577,3100.0
2013-11-25 10:10:00,75.66,75.7,75.66,75.7,4700.0,56.1577,56.1874,56.1577,56.1874,4700.0
2013-11-25 10:15:00,75.66,75.69,75.65,75.67,9300.0,56.1577,56.1799,56.1503,56.1651,9300.0
2013-11-25 10:20:00,75.66,75.7,75.66,75.66,6000.0,56.1577,56.1874,56.1577,56.1577,6000.0
2013-11-25 10:25:00,75.64,75.67,75.63,75.66,7900.0,56.1428,56.1651,56.1354,56.1577,7900.0
2013-11-25 10:30:00,75.64,75.68,75.63,75.63,3200.0,56.1428,56.1725,56.1354,56.1354,3200.0
2013-11-25 10:35:00,75.63,75.71,75.63,75.69,2700.0,56.1354,56.1948,56.1354,56.1799,2700.0
2013-11-25 10:40:00,75.69,75.71,75.68,75.7,16200.0,56.1799,56.1948,56.1725,56.1874,16200.0
2013-11-25 10:45:00,75.69,75.71,75.69,75.71,2600.0,56.1799,56.1948,56.1799,56.1948,2600.0
2013-11-25 10:50:00,75.7,75.71,75.69,75.69,2300.0,56.1874,56.1948,56.1799,56.1799,2300.0
2013-11-25 10:55:00,75.69,75.7,75.67,75.68,9400.0,56.1799,56.1874,56.1651,56.1725,9400.0
2013-11-25 11:00:00,75.69,75.69,75.67,75.68,5100.0,56.1799,56.1799,56.1651,56.1725,5100.0
2013-11-25 11:05:00,75.68,75.68,75.65,75.66,5300.0,56.1725,56.1725,56.1503,56.1577,5300.0
2013-11-25 11:10:00,75.66,75.67,75.65,75.65,1000.0,56.1577,56.1651,56.1503,56.1503,1000.0
2013-11-25 11:15:00,75.67,75.7,75.66,75.68,3300.0,56.1651,56.1874,56.1577,56.1725,3300.0
2013-11-25 11:20:00,75.69,75.69,75.68,75.68,1400.0,56.1799,56.1799,56.1725,56.1725,1400.0
2013-11-25 11:25:00,75.68,75.69,75.67,75.68,11200.0,56.1725,56.1799,56.1651,56.1725,11200.0
2013-11-25 11:30:00,75.69,75.71,75.67,75.69,3200.0,56.1799,56.1948,56.1651,56.1799,3200.0
2013-11-25 11:35:00,75.71,75.71,75.69,75.69,3000.0,56.1948,56.1948,56.1799,56.1799,3000.0
2013-11-25 11:40:00,75.69,75.7,75.67,75.67,9100.0,56.1799,56.1874,56.1651,56.1651,9100.0
2013-11-25 11:45:00,75.66,75.68,75.66,75.67,17800.0,56.1577,56.1725,56.1577,56.1651,17800.0
2013-11-25 11:50:00,75.67,75.69,75.67,75.69,5300.0,56.1651,56.1799,56.1651,56.1799,5300.0
2013-11-25 11:55:00,75.7,75.72,75.69,75.69,1800.0,56.1874,56.2022,56.1799,56.1799,1800.0
2013-11-25 12:00:00,75.69,75.71,75.68,75.7,3000.0,56.1799,56.1948,56.1725,56.1874,3000.0
2013-11-25 12:05:00,75.69,75.69,75.66,75.68,1700.0,56.1799,56.1799,56.1577,56.1725,1700.0
2013-11-25 12:10:00,75.68,75.68,75.66,75.68,12500.0,56.1725,56.1725,56.1577,56.1725,12500.0
2013-11-25 12:15:00,75.68,75.7,75.67,75.69,14000.0,56.1725,56.1874,56.1651,56.1799,14000.0
2013-11-25 12:20:00,75.69,75.7,75.67,75.7,6400.0,56.1799,56.1874,56.1651,56.1874,6400.0
2013-11-25 12:25:00,75.69,75.7,75.69,75.7,4000.0,56.1799,56.1874,56.1799,56.1874,4000.0
2013-11-25 12:30:00,75.69,75.7,75.68,75.68,3400.0,56.1799,56.1874,56.1725,56.1725,3400.0
2013-11-25 12:35:00,75.69,75.7,75.67,75.69,5700.0,56.1799,56.1874,56.1651,56.1799,5700.0
2013-11-25 12:40:00,75.7,75.7,75.68,75.69,3200.0,56.1874,56.1874,56.1725,56.1799,3200.0
2013-11-25 12:45:00,75.67,75.67,75.65,75.66,5400.0,56.1651,56.1651,56.1503,56.1577,5400.0
2013-11-25 12:50:00,75.67,75.68,75.66,75.66,2400.0,56.1651,56.1725,56.1577,56.1577,2400.0
2013-11-25 12:55:00,75.66,75.68,75.66,75.68,2700.0,56.1577,56.1725,56.1577,56.1725,2700.0
2013-11-25 13:00:00,75.67,75.68,75.67,75.67,1200.0,56.1651,56.1725,56.1651,56.1651,1200.0
2013-11-25 13:05:00,75.67,75.67,75.63,75.64,14300.0,56.1651,56.1651,56.1354,56.1428,14300.0
2013-11-25 13:10:00,75.66,75.66,75.64,75.64,3600.0,56.1577,56.1577,56.1428,56.1428,3600.0
2013-11-25 13:15:00,75.63,75.65,75.63,75.65,7700.0,56.1354,56.1503,56.1354,56.1503,7700.0
2013-11-25 13:20:00,75.66,75.66,75.65,75.65,1800.0,56.1577,56.1577,56.1503,56.1503,1800.0
2013-11-25 13:25:00,75.66,75.66,75.65,75.65,4700.0,56.1577,56.1577,56.1503,56.1503,4700.0
2013-11-25 13:30:00,75.65,75.67,75.65,75.65,19500.0,56.1503,56.1651,56.1503,56.1503,19500.0
2013-11-25 13:35:00,75.65,75.67,75.65,75.67,2500.0,56.1503,56.1651,56.1503,56.1651,2500.0
2013-11-25 13:40:00,75.67,75.68,75.66,75.68,3000.0,56.1651,56.1725,56.1577,56.1725,3000.0
2013-11-25 13:45:00,75.69,75.71,75.66,75.7,8200.0,56.1799,56.1948,56.1577,56.1874,8200.0
2013-11-25 13:50:00,75.69,75.69,75.69,75.69,2600.0,56.1799,56.1799,56.1799,56.1799,2600.0
2013-11-25 13:55:00,75.69,75.71,75.68,75.7,2100.0,56.1799,56.1948,56.1725,56.1874,2100.0
2013-11-25 14:00:00,75.71,75.72,75.71,75.72,200.0,56.1948,56.2022,56.1948,56.2022,200.0
2013-11-25 14:05:00,75.72,75.72,75.7,75.72,8600.0,56.2022,56.2022,56.1874,56.2022,8600.0
2013-11-25 14:10:00,75.72,75.73,75.72,75.73,1400.0,56.2022,56.2096,56.2022,56.2096,1400.0
2013-11-25 14:15:00,75.71,75.73,75.71,75.72,3300.0,56.1948,56.2096,56.1948,56.2022,3300.0
2013-11-25 14:20:00,75.72,75.74,75.72,75.74,253400.0,56.2022,56.2171,56.2022,56.2171,253400.0
2013-11-25 14:25:00,75.74,75.74,75.68,75.72,75600.0,56.2171,56.2171,56.1725,56.2022,75600.0
2013-11-25 14:30:00,75.7,75.71,75.68,75.71,17200.0,56.1874,56.1948,56.1725,56.1948,17200.0
2013-11-25 14:35:00,75.7,75.7,75.68,75.7,6900.0,56.1874,56.1874,56.1725,56.1874,6900.0
2013-11-25 14:40:00,75.69,75.7,75.67,75.68,7200.0,56.1799,56.1874,56.1651,56.1725,7200.0
2013-11-25 14:45:00,75.68,75.68,75.65,75.66,1100.0,56.1725,56.1725,56.1503,56.1577,1100.0
2013-11-25 14:50:00,75.66,75.67,75.65,75.67,4700.0,56.1577,56.1651,56.1503,56.1651,4700.0
2013-11-25 14:55:00,75.64,75.66,75.64,75.66,10100.0,56.1428,56.1577,56.1428,56.1577,10100.0
2013-11-25 15:00:00,75.63,75.63,75.63,75.63,1600.0,56.1354,56.1354,56.1354,56.1354,1600.0
2013-11-25 15:05:00,75.62,75.63,75.52,75.53,8000.0,56.128,56.1354,56.0538,56.0612,8000.0
2013-11-25 15:10:00,75.53,75.53,75.5,75.5,13800.0,56.0612,56.0612,56.0389,56.0389,13800.0
2013-11-25 15:15:00,75.51,75.54,75.49,75.5,10400.0,56.0463,56.0686,56.0315,56.0389,10400.0
2013-11-25 15:20:00,75.51,75.51,75.48,75.48,5700.0,56.0463,56.0463,56.0241,56.0241,5700.0
2013-11-25 15:25:00,75.48,75.52,75.47,75.5,4400.0,56.0241,56.0538,56.0166,56.0389,4400.0
2013-11-25 15:30:00,75.51,75.51,75.47,75.48,3500.0,56.0463,56.0463,56.0166,56.0241,3500.0
2013-11-25 15:35:00,75.47,75.47,75.42,75.44,7600.0,56.0166,56.0166,55.9795,55.9944,7600.0
2013-11-25 15:40:00,75.44,75.47,75.42,75.45,8900.0,55.9944,56.0166,55.9795,56.0018,8900.0
2013-11-25 15:45:00,75.47,75.52,75.47,75.5,6800.0,56.0166,56.0538,56.0166,56.0389,6800.0
2013-11-25 15:50:00,75.49,75.5,75.46,75.47,7800.0,56.0315,56.0389,56.0092,56.0166,7800.0
2013-11-25 15:55:00,75.45,75.51,75.44,75.5,11800.0,56.0018,56.0463,55.9944,56.0389,11800.0
2013-11-26 09:30:00,75.57,75.58,75.51,75.53,13600.0,56.0909,56.0983,56.0463,56.0612,13600.0
2013-11-26 09:35:00,75.56,75.58,75.5,75.5,3300.0,56.0834,56.0983,56.0389,56.0389,3300.0
2013-11-26 09:40:00,75.55,75.55,75.55,75.55,400.0,56.076,56.076,56.076,56.076,400.0
2013-11-26 09:45:00,75.53,75.53,75.48,75.5,4300.0,56.0612,56.0612,56.0241,56.0389,4300.0
2013-11-26 09:50:00,75.51,75.52,75.48,75.5,3900.0,56.0463,56.0538,56.0241,56.0389,3900.0
2013-11-26 09:55:00,75.5,75.54,75.5,75.5,2000.0,56.0389,56.0686,56.0389,56.0389,2000.0
2013-11-26 10:00:00,75.52,75.52,75.47,75.47,1200.0,56.0538,56.0538,56.0166,56.0166,1200.0
2013-11-26 10:05:00,75.44,75.45,75.4,75.43,2300.0,55.9944,56.0018,55.9647,55.987,2300.0
2013-11-26 10:10:00,75.45,75.49,75.44,75.47,3500.0,56.0018,56.0315,55.9944,56.0166,3500.0
2013-11-26 10:15:00,75.51,75.51,75.48,75.5,3700.0,56.0463,56.0463,56.0241,56.0389,3700.0
2013-11-26 10:20:00,75.5,75.52,75.49,75.51,4100.0,56.0389,56.0538,56.0315,56.0463,4100.0
2013-11-26 10:25:00,75.52,75.54,75.5,75.54,1600.0,56.0538,56.0686,56.0389,56.0686,1600.0
2013-11-26 10:30:00,75.53,75.53,75.5,75.5,2800.0,56.0612,56.0612,56.0389,56.0389,2800.0
2013-11-26 10:35:00,75.5,75.5,75.49,75.5,4200.0,56.0389,56.0389,56.0315,56.0389,4200.0
2013-11-26 10:40:00,75.5,75.5,75.48,75.48,5000.0,56.0389,56.0389,56.0241,56.0241,5000.0
2013-11-26 10:45:00,75.5,75.5,75.47,75.49,2000.0,56.0389,56.0389,56.0166,56.0315,2000.0
2013-11-26 10:50:00,75.49,75.51,75.49,75.5,2000.0,56.0315,56.0463,56.0315,56.0389,2000.0
2013-11-26 10:55:00,75.5,75.51,75.46,75.48,3100.0,56.0389,56.0463,56.0092,56.0241,3100.0
2013-11-26 11:00:00,75.5,75.51,75.49,75.51,1900.0,56.0389,56.0463,56.0315,56.0463,1900.0
2013-11-26 11:05:00,75.52,75.53,75.5,75.5,7000.0,56.0538,56.0612,56.0389,56.0389,7000.0
2013-11-26 11:10:00,75.5,75.51,75.5,75.5,1500.0,56.0389,56.0463,56.0389,56.0389,1500.0
2013-11-26 11:15:00,75.52,75.53,75.5,75.52,2600.0,56.0538,56.0612,56.0389,56.0538,2600.0
2013-11-26 11:20:00,75.51,75.52,75.51,75.52,1500.0,56.0463,56.0538,56.0463,56.0538,1500.0
2013-11-26 11:25:00,75.53,75.53,75.48,75.48,2100.0,56.0612,56.0612,56.0241,56.0241,2100.0
2013-11-26 11:30:00,75.45,75.47,75.45,75.46,1100.0,56.0018,56.0166,56.0018,56.0092,1100.0
2013-11-26 11:35:00,75.44,75.46,75.44,75.45,2500.0,55.9944,56.0092,55.9944,56.0018,2500.0
2013-11-26 11:40:00,75.44,75.46,75.44,75.46,1400.0,55.9944,56.0092,55.9944,56.0092,1400.0
2013-11-26 11:45:00,75.46,75.47,75.45,75.47,4900.0,56.0092,56.0166,56.0018,56.0166,4900.0
2013-11-26 11:50:00,75.47,75.47,75.45,75.45,2000.0,56.0166,56.0166,56.0018,56.0018,2000.0
2013-11-26 11:55:00,75.44,75.44,75.43,75.44,3100.0,55.9944,55.9944,55.987,55.9944,3100.0
2013-11-26 12:00:00,75.41,75.45,75.41,75.45,900.0,55.9721,56.0018,55.9721,56.0018,900.0
2013-11-26 12:05:00,75.47,75.47,75.47,75.47,600.0,56.0166,56.0166,56.0166,56.0166,600.0
2013-11-26 12:10:00,75.45,75.48,75.45,75.48,7700.0,56.0018,56.0241,56.0018,56.0241,7700.0
2013-11-26 12:15:00,75.5,75.53,75.5,75.52,3900.0,56.0389,56.0612,56.0389,56.0538,3900.0
2013-11-26 12:20:00,75.52,75.55,75.52,75.52,3100.0,56.0538,56.076,56.0538,56.0538,3100.0
2013-11-26 12:25:00,75.51,75.54,75.51,75.54,1700.0,56.0463,56.0686,56.0463,56.0686,1700.0
2013-11-26 12:30:00,75.53,75.53,75.53,75.53,100.0,56.0612,56.0612,56.0612,56.0612,100.0
2013-11-26 12:35:00,75.53,75.53,75.53,75.53,100.0,56.0612,56.0612,56.0612,56.0612,100.0
2013-11-26 12:40:00,75.54,75.54,75.53,75.53,800.0,56.0686,56.0686,56.0612,56.0612,800.0
2013-11-26 12:45:00,75.53,75.53,75.52,75.52,1600.0,56.0612,56.0612,56.0538,56.0538,1600.0
2013-11-26 12:50:00,75.52,75.52,75.51,75.52,3600.0,56.0538,56.0538,56.0463,56.0538,3600.0
2013-11-26 12:55:00,75.51,75.51,75.48,75.5,3200.0,56.0463,56.0463,56.0241,56.0389,3200.0
2013-11-26 13:00:00,75.5,75.51,75.47,75.47,3800.0,56.0389,56.0463,56.0166,56.0166,3800.0
2013-11-26 13:05:00,75.48,75.5,75.48,75.5,1200.0,56.0241,56.0389,56.0241,56.0389,1200.0
2013-11-26 13:10:00,75.49,75.51,75.49,75.5,4900.0,56.0315,56.0463,56.0315,56.0389,4900.0
2013-11-26 13:15:00,75.51,75.51,75.49,75.49,4300.0,56.0463,56.0463,56.0315,56.0315,4300.0
2013-11-26 13:20:00,75.5,75.5,75.5,75.5,2500.0,56.0389,56.0389,56.0389,56.0389,2500.0
2013-11-26 13:25:00,75.51,75.51,75.49,75.49,18400.0,56.0463,56.0463,56.0315,56.0315,18400.0
2013-11-26 13:30:00,75.51,75.52,75.51,75.51,7300.0,56.0463,56.0538,56.0463,56.0463,7300.0
2013-11-26 13:35:00,75.51,75.52,75.51,75.52,200.0,56.0463,56.0538,56.0463,56.0538,200.0
2013-11-26 13:40:00,75.51,75.56,75.51,75.56,5600.0,56.0463,56.0834,56.0463,56.0834,5600.0
2013-11-26 13:45:00,75.55,75.57,75.54,75.57,3100.0,56.076,56.0909,56.0686,56.0909,3100.0
2013-11-26 13:50:00,75.56,75.57,75.55,75.56,2300.0,56.0834,56.0909,56.076,56.0834,2300.0
2013-11-26 13:55:00,75.57,75.57,75.55,75.56,1400.0,56.0909,56.0909,56.076,56.0834,1400.0
2013-11-26 14:00:00,75.57,75.57,75.55,75.57,2600.0,56.0909,56.0909,56.076,56.0909,2600.0
2013-11-26 14:05:00,75.56,75.56,75.53,75.54,13500.0,56.0834,56.0834,56.0612,56.0686,13500.0
2013-11-26 14:10:00,75.53,75.54,75.52,75.52,2300.0,56.0612,56.0686,56.0538,56.0538,2300.0
2013-11-26 14:15:00,75.51,75.52,75.5,75.51,9200.0,56.0463,56.0538,56.0389,56.0463,9200.0
2013-11-26 14:20:00,75.51,75.52,75.5,75.51,5500.0,56.0463,56.0538,56.0389,56.0463,5500.0
2013-11-26 14:25:00,75.51,75.53,75.51,75.53,3700.0,56.0463,56.0612,56.0463,56.0612,3700.0
2013-11-26 14:30:00,75.53,75.59,75.53,75.57,2100.0,56.0612,56.1057,56.0612,56.0909,2100.0
2013-11-26 14:35:00,75.56,75.57,75.55,75.56,6000.0,56.0834,56.0909,56.076,56.0834,6000.0
2013-11-26 14:40:00,75.55,75.55,75.55,75.55,2800.0,56.076,56.076,56.076,56.076,2800.0
2013-11-26 14:45:00,75.54,75.55,75.53,75.53,1200.0,56.0686,56.076,56.0612,56.0612,1200.0
2013-11-26 14:50:00,75.55,75.57,75.54,75.57,30100.0,56.076,56.0909,56.0686,56.0909,30100.0
2013-11-26 14:55:00,75.57,75.57,75.54,75.54,3800.0,56.0909,56.0909,56.0686,56.0686,3800.0
2013-11-26 15:00:00,75.54,75.54,75.52,75.53,14900.0,56.0686,56.0686,56.0538,56.0612,14900.0
2013-11-26 15:05:00,75.53,75.53,75.52,75.53,11600.0,56.0612,56.0612,56.0538,56.0612,11600.0
2013-11-26 15:10:00,75.54,75.56,75.53,75.54,8900.0,56.0686,56.0834,56.0612,56.0686,8900.0
2013-11-26 15:15:00,75.53,75.54,75.53,75.54,5100.0,56.0612,56.0686,56.0612,56.0686,5100.0
2013-11-26 15:20:00,75.56,75.57,75.54,75.54,7900.0,56.0834,56.0909,56.0686,56.0686,7900.0
2013-11-26 15:25:00,75.55,75.56,75.54,75.54,1900.0,56.076,56.0834,56.0686,56.0686,1900.0
2013-11-26 15:30:00,75.55,75.55,75.54,75.55,2600.0,56.076,56.076,56.0686,56.076,2600.0
2013-11-26 15:35:00,75.54,75.56,75.54,75.55,2800.0,56.0686,56.0834,56.0686,56.076,2800.0
2013-11-26 15:40:00,75.55,75.55,75.53,75.54,4900.0,56.076,56.076,56.0612,56.0686,4900.0
2013-11-26 15:45:00,75.52,75.53,75.41,75.41,12800.0,56.0538,56.0612,55.9721,55.9721,12800.0
2013-11-26 15:50:00,75.41,75.42,75.37,75.37,11500.0,55.9721,55.9795,55.9424,55.9424,11500.0
2013-11-26 15:55:00,75.37,75.37,75.33,75.33,12000.0,55.9424,55.9424,55.9127,55.9127,12000.0
2013-11-27 09:30:00,75.45,75.49,75.41,75.44,16600.0,56.0018,56.0315,55.9721,55.9944,16600.0
2013-11-27 09:35:00,75.44,75.46,75.4,75.46,10200.0,55.9944,56.0092,55.9647,56.0092,10200.0
2013-11-27 09:40:00,75.43,75.48,75.41,75.48,8900.0,55.987,56.0241,55.9721,56.0241,8900.0
2013-11-27 09:45:00,75.5,75.51,75.48,75.51,3500.0,56.0389,56.0463,56.0241,56.0463,3500.0
2013-11-27 09:50:00,75.54,75.55,75.51,75.54,7500.0,56.0686,56.076,56.0463,56.0686,7500.0
2013-11-27 09:55:00,75.53,75.53,75.49,75.49,900.0,56.0612,56.0612,56.0315,56.0315,900.0
2013-11-27 10:00:00,75.47,75.5,75.47,75.47,3200.0,56.0166,56.0389,56.0166,56.0166,3200.0
2013-11-27 10:05:00,75.47,75.51,75.47,75.5,7400.0,56.0166,56.0463,56.0166,56.0389,7400.0
2013-11-27 10:10:00,75.49,75.51,75.46,75.46,3700.0,56.0315,56.0463,56.0092,56.0092,3700.0
2013-11-27 10:15:00,75.45,75.5,75.45,75.48,4800.0,56.0018,56.0389,56.0018,56.0241,4800.0
2013-11-27 10:20:00,75.48,75.48,75.44,75.44,1800.0,56.0241,56.0241,55.9944,55.9944,1800.0
2013-11-27 10:25:00,75.45,75.48,75.45,75.45,10100.0,56.0018,56.0241,56.0018,56.0018,10100.0
2013-11-27 10:30:00,75.46,75.48,75.45,75.45,5400.0,56.0092,56.0241,56.0018,56.0018,5400.0
2013-11-27 10:35:00,75.48,75.48,75.47,75.47,4400.0,56.0241,56.0241,56.0166,56.0166,4400.0
2013-11-27 10:40:00,75.47,75.51,75.47,75.5,2500.0,56.0166,56.0463,56.0166,56.0389,2500.0
2013-11-27 10:45:00,75.49,75.5,75.47,75.49,3100.0,56.0315,56.0389,56.0166,56.0315,3100.0
2013-11-27 10:50:00,75.49,75.49,75.46,75.48,4400.0,56.0315,56.0315,56.0092,56.0241,4400.0
2013-11-27 10:55:00,75.5,75.5,75.49,75.49,1200.0,56.0389,56.0389,56.0315,56.0315,1200.0
2013-11-27 11:00:00,75.47,75.48,75.47,75.48,4500.0,56.0166,56.0241,56.0166,56.0241,4500.0
2013-11-27 11:05:00,75.48,75.49,75.47,75.47,2600.0,56.0241,56.0315,56.0166,56.0166,2600.0
2013-11-27 11:10:00,75.48,75.51,75.48,75.5,7700.0,56.0241,56.0463,56.0241,56.0389,7700.0
2013-11-27 11:15:00,75.5,75.53,75.5,75.53,3400.0,56.0389,56.0612,56.0389,56.0612,3400.0
2013-11-27 11:20:00,75.51,75.52,75.51,75.52,2100.0,56.0463,56.0538,56.0463,56.0538,2100.0
2013-11-27 11:25:00,75.52,75.52,75.5,75.5,3300.0,56.0538,56.0538,56.0389,56.0389,3300.0
2013-11-27 11:30:00,75.5,75.51,75.48,75.51,3600.0,56.0389,56.0463,56.0241,56.0463,3600.0
2013-11-27 11:35:00,75.52,75.52,75.5,75.51,3300.0,56.0538,56.0538,56.0389,56.0463,3300.0
2013-11-27 11:40:00,75.5,75.5,75.48,75.49,2200.0,56.0389,56.0389,56.0241,56.0315,2200.0
2013-11-27 11:45:00,75.49,75.5,75.48,75.49,3100.0,56.0315,56.0389,56.0241,56.0315,3100.0
2013-11-27 11:50:00,75.5,75.5,75.47,75.47,1500.0,56.0389,56.0389,56.0166,56.0166,1500.0
2013-11-27 11:55:00,75.46,75.47,75.45,75.46,2900.0,56.0092,56.0166,56.0018,56.0092,2900.0
2013-11-27 12:00:00,75.46,75.46,75.41,75.43,1700.0,56.0092,56.0092,55.9721,55.987,1700.0
2013-11-27 12:05:00,75.43,75.44,75.43,75.43,2600.0,55.987,55.9944,55.987,55.987,2600.0
2013-11-27 12:10:00,75.44,75.44,75.42,75.43,3100.0,55.9944,55.9944,55.9795,55.987,3100.0
2013-11-27 12:15:00,75.43,75.44,75.43,75.43,1200.0,55.987,55.9944,55.987,55.987,1200.0
2013-11-27 12:20:00,75.43,75.45,75.42,75.42,2500.0,55.987,56.0018,55.9795,55.9795,2500.0
2013-11-27 12:25:00,75.42,75.43,75.41,75.43,3200.0,55.9795,55.987,55.9721,55.987,3200.0
2013-11-27 12:30:00,75.42,75.42,75.41,75.42,2100.0,55.9795,55.9795,55.9721,55.9795,2100.0
2013-11-27 12:35:00,75.43,75.43,75.42,75.43,6800.0,55.987,55.987,55.9795,55.987,6800.0
2013-11-27 12:40:00,75.42,75.44,75.41,75.42,17900.0,55.9795,55.9944,55.9721,55.9795,17900.0
2013-11-27 12:45:00,75.4,75.41,75.39,75.39,3100.0,55.9647,55.9721,55.9573,55.9573,3100.0
2013-11-27 12:50:00,75.38,75.38,75.35,75.36,6100.0,55.9498,55.9498,55.9276,55.935,6100.0
2013-11-27 12:55:00,75.36,75.36,75.29,75.29,4600.0,55.935,55.935,55.883,55.883,4600.0
2013-11-27 13:00:00,75.28,75.31,75.28,75.29,5100.0,55.8756,55.8979,55.8756,55.883,5100.0
2013-11-27 13:05:00,75.3,75.32,75.3,75.31,1600.0,55.8905,55.9053,55.8905,55.8979,1600.0
2013-11-27 13:10:00,75.31,75.33,75.3,75.3,8400.0,55.8979,55.9127,55.8905,55.8905,8400.0
2013-11-27 13:15:00,75.32,75.32,75.28,75.28,4000.0,55.9053,55.9053,55.8756,55.8756,4000.0
2013-11-27 13:20:00,75.29,75.29,75.28,75.29,3400.0,55.883,55.883,55.8756,55.883,3400.0
2013-11-27 13:25:00,75.29,75.33,75.29,75.33,12300.0,55.883,55.9127,55.883,55.9127,12300.0
2013-11-27 13:30:00,75.34,75.35,75.34,75.34,7300.0,55.9202,55.9276,55.9202,55.9202,7300.0
2013-11-27 13:35:00,75.34,75.35,75.34,75.34,4900.0,55.9202,55.9276,55.9202,55.9202,4900.0
2013-11-27 13:40:00,75.34,75.38,75.34,75.36,12000.0,55.9202,55.9498,55.9202,55.935,12000.0
2013-11-27 13:45:00,75.37,75.38,75.35,75.35,6500.0,55.9424,55.9498,55.9276,55.9276,6500.0
2013-11-27 13:50:00,75.36,75.38,75.36,75.36,2400.0,55.935,55.9498,55.935,55.935,2400.0
2013-11-27 13:55:00,75.37,75.38,75.36,75.37,2900.0,55.9424,55.9498,55.935,55.9424,2900.0
2013-11-27 14:00:00,75.37,75.37,75.36,75.37,7600.0,55.9424,55.9424,55.935,55.9424,7600.0
2013-11-27 14:05:00,75.37,75.37,75.36,75.37,6600.0,55.9424,55.9424,55.935,55.9424,6600.0
2013-11-27 14:10:00,75.36,75.37,75.36,75.37,7900.0,55.935,55.9424,55.935,55.9424,7900.0
2013-11-27 14:15:00,75.36,75.37,75.35,75.37,4500.0,55.935,55.9424,55.9276,55.9424,4500.0
2013-11-27 14:20:00,75.37,75.37,75.36,75.37,2700.0,55.9424,55.9424,55.935,55.9424,2700.0
2013-11-27 14:25:00,75.36,75.38,75.36,75.38,3100.0,55.935,55.9498,55.935,55.9498,3100.0
2013-11-27 14:30:00,75.4,75.43,75.39,75.42,7200.0,55.9647,55.987,55.9573,55.9795,7200.0
2013-11-27 14:35:00,75.43,75.44,75.42,75.43,4400.0,55.987,55.9944,55.9795,55.987,4400.0
2013-11-27 14:40:00,75.42,75.43,75.42,75.42,17600.0,55.9795,55.987,55.9795,55.9795,17600.0
2013-11-27 14:45:00,75.44,75.46,75.44,75.45,4700.0,55.9944,56.0092,55.9944,56.0018,4700.0
2013-11-27 14:50:00,75.47,75.49,75.47,75.48,7500.0,56.0166,56.0315,56.0166,56.0241,7500.0
2013-11-27 14:55:00,75.47,75.48,75.47,75.47,5100.0,56.0166,56.0241,56.0166,56.0166,5100.0
2013-11-27 15:00:00,75.46,75.46,75.44,75.45,2600.0,56.0092,56.0092,55.9944,56.0018,2600.0
2013-11-27 15:05:00,75.45,75.48,75.44,75.48,10700.0,56.0018,56.0241,55.9944,56.0241,10700.0
2013-11-27 15:10:00,75.48,75.48,75.47,75.47,8300.0,56.0241,56.0241,56.0166,56.0166,8300.0
2013-11-27 15:15:00,75.48,75.48,75.46,75.46,11100.0,56.0241,56.0241,56.0092,56.0092,11100.0
2013-11-27 15:20:00,75.47,75.47,75.46,75.46,1300.0,56.0166,56.0166,56.0092,56.0092,1300.0
2013-11-27 15:25:00,75.46,75.47,75.45,75.47,7300.0,56.0092,56.0166,56.0018,56.0166,7300.0
2013-11-27 15:30:00,75.47,75.47,75.46,75.47,5900.0,56.0166,56.0166,56.0092,56.0166,5900.0
2013-11-27 15:35:00,75.46,75.47,75.46,75.46,7100.0,56.0092,56.0166,56.0092,56.0092,7100.0
2013-11-27 15:40:00,75.46,75.48,75.46,75.48,6300.0,56.0092,56.0241,56.0092,56.0241,6300.0
2013-11-27 15:45:00,75.48,75.48,75.46,75.46,6100.0,56.0241,56.0241,56.0092,56.0092,6100.0
2013-11-27 15:50:00,75.46,75.47,75.43,75.47,5700.0,56.0092,56.0166,55.987,56.0166,5700.0
2013-11-27 15:55:00,75.47,75.48,75.47,75.47,19900.0,56.0166,56.0241,56.0166,56.0166,19900.0
2013-11-29 09:30:00,75.49,75.51,75.46,75.46,10200.0,56.0315,56.0463,56.0092,56.0092,10200.0
2013-11-29 09:35:00,75.5,75.62,75.5,75.57,4600.0,56.0389,56.128,56.0389,56.0909,4600.0
2013-11-29 09:40:00,75.59,75.63,75.58,75.63,5000.0,56.1057,56.1354,56.0983,56.1354,5000.0
2013-11-29 09:45:00,75.6,75.61,75.56,75.6,2000.0,56.1131,56.1206,56.0834,56.1131,2000.0
2013-11-29 09:50:00,75.61,75.63,75.59,75.63,2400.0,56.1206,56.1354,56.1057,56.1354,2400.0
2013-11-29 09:55:00,75.63,75.63,75.62,75.63,2500.0,56.1354,56.1354,56.128,56.1354,2500.0
2013-11-29 10:00:00,75.63,75.65,75.63,75.63,2100.0,56.1354,56.1503,56.1354,56.1354,2100.0
2013-11-29 10:05:00,75.62,75.65,75.62,75.64,2800.0,56.128,56.1503,56.128,56.1428,2800.0
2013-11-29 10:10:00,75.64,75.69,75.64,75.69,3500.0,56.1428,56.1799,56.1428,56.1799,3500.0
2013-11-29 10:15:00,75.66,75.67,75.66,75.67,1500.0,56.1577,56.1651,56.1577,56.1651,1500.0
2013-11-29 10:20:00,75.68,75.68,75.67,75.67,2400.0,56.1725,56.1725,56.1651,56.1651,2400.0
2013-11-29 10:25:00,75.67,75.69,75.66,75.68,4000.0,56.1651,56.1799,56.1577,56.1725,4000.0
2013-11-29 10:30:00,75.68,75.7,75.68,75.68,3900.0,56.1725,56.1874,56.1725,56.1725,3900.0
2013-11-29 10:35:00,75.68,75.69,75.67,75.68,2000.0,56.1725,56.1799,56.1651,56.1725,2000.0
2013-11-29 10:40:00,75.67,75.67,75.66,75.66,1900.0,56.1651,56.1651,56.1577,56.1577,1900.0
2013-11-29 10:45:00,75.66,75.66,75.6,75.61,2200.0,56.1577,56.1577,56.1131,56.1206,2200.0
2013-11-29 10:50:00,75.59,75.62,75.59,75.61,1700.0,56.1057,56.128,56.1057,56.1206,1700.0
2013-11-29 10:55:00,75.62,75.65,75.61,75.64,2400.0,56.128,56.1503,56.1206,56.1428,2400.0
2013-11-29 11:00:00,75.65,75.65,75.59,75.61,5900.0,56.1503,56.1503,56.1057,56.1206,5900.0
2013-11-29 11:05:00,75.6,75.63,75.6,75.61,15100.0,56.1131,56.1354,56.1131,56.1206,15100.0
2013-11-29 11:10:00,75.62,75.64,75.61,75.62,4700.0,56.128,56.1428,56.1206,56.128,4700.0
2013-11-29 11:15:00,75.64,75.64,75.63,75.63,1500.0,56.1428,56.1428,56.1354,56.1354,1500.0
2013-11-29 11:20:00,75.63,75.64,75.62,75.62,23700.0,56.1354,56.1428,56.128,56.128,23700.0
2013-11-29 11:25:00,75.63,75.63,75.59,75.59,2700.0,56.1354,56.1354,56.1057,56.1057,2700.0
2013-11-29 11:30:00,75.59,75.59,75.56,75.56,2900.0,56.1057,56.1057,56.0834,56.0834,2900.0
2013-11-29 11:35:00,75.57,75.6,75.57,75.59,6900.0,56.0909,56.1131,56.0909,56.1057,6900.0
2013-11-29 11:40:00,75.59,75.6,75.56,75.58,7400.0,56.1057,56.1131,56.0834,56.0983,7400.0
2013-11-29 11:45:00,75.58,75.59,75.57,75.58,12700.0,56.0983,56.1057,56.0909,56.0983,12700.0
2013-11-29 11:50:00,75.58,75.59,75.57,75.57,8200.0,56.0983,56.1057,56.0909,56.0909,8200.0
2013-11-29 11:55:00,75.58,75.59,75.58,75.59,1800.0,56.0983,56.1057,56.0983,56.1057,1800.0
2013-11-29 12:00:00,75.59,75.59,75.56,75.56,6600.0,56.1057,56.1057,56.0834,56.0834,6600.0
2013-11-29 12:05:00,75.56,75.57,75.55,75.57,7000.0,56.0834,56.0909,56.076,56.0909,7000.0
2013-11-29 12:10:00,75.57,75.58,75.57,75.57,3000.0,56.0909,56.0983,56.0909,56.0909,3000.0
2013-11-29 12:15:00,75.59,75.61,75.59,75.59,1900.0,56.1057,56.1206,56.1057,56.1057,1900.0
2013-11-29 12:20:00,75.58,75.58,75.57,75.57,7400.0,56.0983,56.0983,56.0909,56.0909,7400.0
2013-11-29 12:25:00,75.57,75.57,75.56,75.56,5600.0,56.0909,56.0909,56.0834,56.0834,5600.0
2013-11-29 12:30:00,75.57,75.58,75.56,75.56,6400.0,56.0909,56.0983,56.0834,56.0834,6400.0
2013-11-29 12:35:00,75.55,75.56,75.5,75.5,5900.0,56.076,56.0834,56.0389,56.0389,5900.0
2013-11-29 12:40:00,75.51,75.52,75.46,75.46,18700.0,56.0463,56.0538,56.0092,56.0092,18700.0
2013-11-29 12:45:00,75.45,75.45,75.33,75.33,11600.0,56.0018,56.0018,55.9127,55.9127,11600.0
2013-11-29 12:50:00,75.33,75.33,75.22,75.32,10900.0,55.9127,55.9127,55.8311,55.9053,10900.0
2013-11-29 12:55:00,75.36,75.37,75.26,75.32,8400.0,55.935,55.9424,55.8608,55.9053,8400.0
2013-12-02 09:30:00,75.32,75.39,75.3,75.32,6400.0,55.9053,55.9573,55.8905,55.9053,6400.0
2013-12-02 09:35:00,75.33,75.36,75.33,75.35,1300.0,55.9127,55.935,55.9127,55.9276,1300.0
2013-12-02 09:40:00,75.31,75.31,75.26,75.26,2200.0,55.8979,55.8979,55.8608,55.8608,2200.0
2013-12-02 09:45:00,75.22,75.22,75.17,75.18,800.0,55.8311,55.8311,55.794,55.8014,800.0
2013-12-02 09:50:00,75.2,75.26,75.2,75.26,3300.0,55.8162,55.8608,55.8162,55.8608,3300.0
2013-12-02 09:55:00,75.25,75.27,75.24,75.24,8500.0,55.8534,55.8682,55.8459,55.8459,8500.0
2013-12-02 10:00:00,75.23,75.31,75.23,75.31,900.0,55.8385,55.8979,55.8385,55.8979,900.0
2013-12-02 10:05:00,75.31,75.34,75.3,75.32,7700.0,55.8979,55.9202,55.8905,55.9053,7700.0
2013-12-02 10:10:00,75.3,75.3,75.22,75.26,4900.0,55.8905,55.8905,55.8311,55.8608,4900.0
2013-12-02 10:15:00,75.28,75.32,75.28,75.29,6700.0,55.8756,55.9053,55.8756,55.883,6700.0
2013-12-02 10:20:00,75.31,75.35,75.31,75.32,7900.0,55.8979,55.9276,55.8979,55.9053,7900.0
2013-12-02 10:25:00,75.33,75.37,75.32,75.33,6600.0,55.9127,55.9424,55.9053,55.9127,6600.0
2013-12-02 10:30:00,75.35,75.35,75.31,75.35,3100.0,55.9276,55.9276,55.8979,55.9276,3100.0
2013-12-02 10:35:00,75.33,75.37,75.32,75.34,6900.0,55.9127,55.9424,55.9053,55.9202,6900.0
2013-12-02 10:40:00,75.34,75.36,75.34,75.35,5300.0,55.9202,55.935,55.9202,55.9276,5300.0
2013-12-02 10:45:00,75.35,75.36,75.32,75.36,9700.0,55.9276,55.935,55.9053,55.935,9700.0
2013-12-02 10:50:00,75.36,75.38,75.33,75.37,8500.0,55.935,55.9498,55.9127,55.9424,8500.0
2013-12-02 10:55:00,75.38,75.38,75.37,75.38,8600.0,55.9498,55.9498,55.9424,55.9498,8600.0
2013-12-02 11:00:00,75.38,75.39,75.37,75.37,8600.0,55.9498,55.9573,55.9424,55.9424,8600.0
2013-12-02 11:05:00,75.38,75.42,75.38,75.42,10700.0,55.9498,55.9795,55.9498,55.9795,10700.0
2013-12-02 11:10:00,75.41,75.41,75.39,75.41,8800.0,55.9721,55.9721,55.9573,55.9721,8800.0
2013-12-02 11:15:00,75.4,75.42,75.38,75.39,16400.0,55.9647,55.9795,55.9498,55.9573,16400.0
2013-12-02 11:20:00,75.38,75.43,75.38,75.41,11500.0,55.9498,55.987,55.9498,55.9721,11500.0
2013-12-02 11:25:00,75.41,75.42,75.39,75.39,900.0,55.9721,55.9795,55.9573,55.9573,900.0
2013-12-02 11:30:00,75.4,75.43,75.4,75.4,5600.0,55.9647,55.987,55.9647,55.9647,5600.0
2013-12-02 11:35:00,75.38,75.41,75.38,75.4,6400.0,55.9498,55.9721,55.9498,55.9647,6400.0
2013-12-02 11:40:00,75.4,75.4,75.37,75.39,6000.0,55.9647,55.9647,55.9424,55.9573,6000.0
2013-12-02 11:45:00,75.4,75.42,75.39,75.42,5100.0,55.9647,55.9795,55.9573,55.9795,5100.0
2013-12-02 11:50:00,75.43,75.46,75.41,75.46,6400.0,55.987,56.0092,55.9721,56.0092,6400.0
2013-12-02 11:55:00,75.48,75.49,75.46,75.46,8200.0,56.0241,56.0315,56.0092,56.0092,8200.0
2013-12-02 12:00:00,75.47,75.49,75.46,75.47,4400.0,56.0166,56.0315,56.0092,56.0166,4400.0
2013-12-02 12:05:00,75.47,75.48,75.45,75.47,6100.0,56.0166,56.0241,56.0018,56.0166,6100.0
2013-12-02 12:10:00,75.47,75.48,75.46,75.46,1900.0,56.0166,56.0241,56.0092,56.0092,1900.0
2013-12-02 12:15:00,75.48,75.51,75.48,75.5,4500.0,56.0241,56.0463,56.0241,56.0389,4500.0
2013-12-02 12:20:00,75.53,75.53,75.53,75.53,200.0,56.0612,56.0612,56.0612,56.0612,200.0
2013-12-02 12:25:00,75.53,75.55,75.53,75.55,2300.0,56.0612,56.076,56.0612,56.076,2300.0
2013-12-02 12:30:00,75.53,75.54,75.53,75.54,800.0,56.0612,56.0686,56.0612,56.0686,800.0
2013-12-02 12:35:00,75.53,75.54,75.53,75.53,1700.0,56.0612,56.0686,56.0612,56.0612,1700.0
2013-12-02 12:40:00,75.53,75.55,75.53,75.54,2600.0,56.0612,56.076,56.0612,56.0686,2600.0
2013-12-02 12:45:00,75.55,75.55,75.54,75.55,2900.0,56.076,56.076,56.0686,56.076,2900.0
2013-12-02 12:50:00,75.55,75.56,75.54,75.56,5700.0,56.076,56.0834,56.0686,56.0834,5700.0
2013-12-02 12:55:00,75.56,75.56,75.54,75.55,4200.0,56.0834,56.0834,56.0686,56.076,4200.0
2013-12-02 13:00:00,75.55,75.55,75.53,75.54,1200.0,56.076,56.076,56.0612,56.0686,1200.0
2013-12-02 13:05:00,75.52,75.53,75.52,75.53,4300.0,56.0538,56.0612,56.0538,56.0612,4300.0
2013-12-02 13:10:00,75.52,75.52,75.48,75.49,1900.0,56.0538,56.0538,56.0241,56.0315,1900.0
2013-12-02 13:15:00,75.48,75.48,75.47,75.48,1800.0,56.0241,56.0241,56.0166,56.0241,1800.0
2013-12-02 13:20:00,75.48,75.51,75.48,75.51,13000.0,56.0241,56.0463,56.0241,56.0463,13000.0
2013-12-02 13:25:00,75.51,75.51,75.5,75.5,6100.0,56.0463,56.0463,56.0389,56.0389,6100.0
2013-12-02 13:30:00,75.49,75.49,75.46,75.47,2500.0,56.0315,56.0315,56.0092,56.0166,2500.0
2013-12-02 13:35:00,75.47,75.48,75.45,75.47,12000.0,56.0166,56.0241,56.0018,56.0166,12000.0
2013-12-02 13:40:00,75.49,75.49,75.48,75.48,3400.0,56.0315,56.0315,56.0241,56.0241,3400.0
2013-12-02 13:45:00,75.46,75.47,75.44,75.44,5200.0,56.0092,56.0166,55.9944,55.9944,5200.0
2013-12-02 13:50:00,75.45,75.45,75.45,75.45,400.0,56.0018,56.0018,56.0018,56.0018,400.0
2013-12-02 13:55:00,75.47,75.47,75.44,75.44,3100.0,56.0166,56.0166,55.9944,55.9944,3100.0
2013-12-02 14:00:00,75.45,75.47,75.44,75.44,2400.0,56.0018,56.0166,55.9944,55.9944,2400.0
2013-12-02 14:05:00,75.42,75.42,75.38,75.39,8800.0,55.9795,55.9795,55.9498,55.9573,8800.0
2013-12-02 14:10:00,75.39,75.39,75.38,75.38,10800.0,55.9573,55.9573,55.9498,55.9498,10800.0
2013-12-02 14:15:00,75.38,75.38,75.32,75.37,7500.0,55.9498,55.9498,55.9053,55.9424,7500.0
2013-12-02 14:20:00,75.37,75.37,75.35,75.37,12100.0,55.9424,55.9424,55.9276,55.9424,12100.0
2013-12-02 14:25:00,75.38,75.39,75.36,75.39,3500.0,55.9498,55.9573,55.935,55.9573,3500.0
2013-12-02 14:30:00,75.38,75.39,75.36,75.36,2800.0,55.9498,55.9573,55.935,55.935,2800.0
2013-12-02 14:35:00,75.35,75.37,75.35,75.35,5900.0,55.9276,55.9424,55.9276,55.9276,5900.0
2013-12-02 14:40:00,75.37,75.37,75.33,75.34,1400.0,55.9424,55.9424,55.9127,55.9202,1400.0
2013-12-02 14:45:00,75.31,75.36,75.3,75.36,9100.0,55.8979,55.935,55.8905,55.935,9100.0
2013-12-02 14:50:00,75.34,75.36,75.33,75.36,1500.0,55.9202,55.935,55.9127,55.935,1500.0
2013-12-02 14:55:00,75.36,75.38,75.36,75.37,3300.0,55.935,55.9498,55.935,55.9424,3300.0
2013-12-02 15:00:00,75.38,75.38,75.34,75.35,2400.0,55.9498,55.9498,55.9202,55.9276,2400.0
2013-12-02 15:05:00,75.35,75.37,75.35,75.36,7200.0,55.9276,55.9424,55.9276,55.935,7200.0
2013-12-02 15:10:00,75.36,75.36,75.33,75.34,2800.0,55.935,55.935,55.9127,55.9202,2800.0
2013-12-02 15:15:00,75.34,75.37,75.34,75.35,5900.0,55.9202,55.9424,55.9202,55.9276,5900.0
2013-12-02 15:20:00,75.35,75.36,75.34,75.35,4700.0,55.9276,55.935,55.9202,55.9276,4700.0
2013-12-02 15:25:00,75.34,75.34,75.24,75.25,6200.0,55.9202,55.9202,55.8459,55.8534,6200.0
2013-12-02 15:30:00,75.22,75.22,75.16,75.17,4500.0,55.8311,55.8311,55.7866,55.794,4500.0
2013-12-02 15:35:00,75.16,75.2,75.16,75.19,9700.0,55.7866,55.8162,55.7866,55.8088,9700.0
2013-12-02 15:40:00,75.2,75.21,75.14,75.14,11600.0,55.8162,55.8237,55.7717,55.7717,11600.0
2013-12-02 15:45:00,75.14,75.19,75.13,75.16,12000.0,55.7717,55.8088,55.7643,55.7866,12000.0
2013-12-02 15:50:00,75.15,75.16,75.09,75.1,7700.0,55.7791,55.7866,55.7346,55.742,7700.0
2013-12-02 15:55:00,75.11,75.15,75.08,75.15,28200.0,55.7494,55.7791,55.7272,55.7791,28200.0
2013-12-03 09:30:00,74.96,74.98,74.88,74.98,11800.0,55.6381,55.653,55.5787,55.653,11800.0
2013-12-03 09:35:00,74.98,74.98,74.92,74.95,2800.0,55.653,55.653,55.6084,55.6307,2800.0
2013-12-03 09:40:00,74.93,74.98,74.91,74.97,4500.0,55.6158,55.653,55.601,55.6455,4500.0
2013-12-03 09:45:00,74.97,74.98,74.9,74.92,3600.0,55.6455,55.653,55.5936,55.6084,3600.0
2013-12-03 09:50:00,74.97,75.02,74.95,75.01,1900.0,55.6455,55.6826,55.6307,55.6752,1900.0
2013-12-03 09:55:00,74.99,75.06,74.97,75.05,2800.0,55.6604,55.7123,55.6455,55.7049,2800.0
2013-12-03 10:00:00,75.04,75.07,74.99,75.02,4400.0,55.6975,55.7198,55.6604,55.6826,4400.0
2013-12-03 10:05:00,74.99,75.05,74.99,75.05,2500.0,55.6604,55.7049,55.6604,55.7049,2500.0
2013-12-03 10:10:00,75.02,75.02,74.98,74.98,2300.0,55.6826,55.6826,55.653,55.653,2300.0
2013-12-03 10:15:00,74.95,75.02,74.95,75.02,5000.0,55.6307,55.6826,55.6307,55.6826,5000.0
2013-12-03 10:20:00,75.03,75.03,75.0,75.0,800.0,55.6901,55.6901,55.6678,55.6678,800.0
2013-12-03 10:25:00,74.98,75.0,74.94,74.96,5500.0,55.653,55.6678,55.6233,55.6381,5500.0
2013-12-03 10:30:00,74.95,75.01,74.95,75.01,5200.0,55.6307,55.6752,55.6307,55.6752,5200.0
2013-12-03 10:35:00,74.98,75.03,74.98,75.02,1000.0,55.653,55.6901,55.653,55.6826,1000.0
2013-12-03 10:40:00,75.02,75.03,75.0,75.03,800.0,55.6826,55.6901,55.6678,55.6901,800.0
2013-12-03 10:45:00,75.03,75.04,75.03,75.04,6100.0,55.6901,55.6975,55.6901,55.6975,6100.0
2013-12-03 10:50:00,75.03,75.03,75.0,75.02,11800.0,55.6901,55.6901,55.6678,55.6826,11800.0
2013-12-03 10:55:00,75.01,75.03,75.01,75.01,8000.0,55.6752,55.6901,55.6752,55.6752,8000.0
2013-12-03 11:00:00,75.02,75.02,74.93,74.96,6500.0,55.6826,55.6826,55.6158,55.6381,6500.0
2013-12-03 11:05:00,74.95,74.97,74.95,74.97,1200.0,55.6307,55.6455,55.6307,55.6455,1200.0
2013-12-03 11:10:00,74.95,74.98,74.95,74.98,3900.0,55.6307,55.653,55.6307,55.653,3900.0
2013-12-03 11:15:00,74.98,74.98,74.85,74.88,13600.0,55.653,55.653,55.5565,55.5787,13600.0
2013-12-03 11:20:00,74.87,74.89,74.86,74.88,6900.0,55.5713,55.5862,55.5639,55.5787,6900.0
2013-12-03 11:25:00,74.85,74.85,74.79,74.81,6600.0,55.5565,55.5565,55.5119,55.5268,6600.0
2013-12-03 11:30:00,74.77,74.8,74.75,74.8,21300.0,55.4971,55.5193,55.4822,55.5193,21300.0
2013-12-03 11:35:00,74.75,74.79,74.74,74.78,2500.0,55.4822,55.5119,55.4748,55.5045,2500.0
2013-12-03 11:40:00,74.78,74.78,74.71,74.72,20700.0,55.5045,55.5045,55.4525,55.46,20700.0
2013-12-03 11:45:00,74.71,74.71,74.69,74.7,2400.0,55.4525,55.4525,55.4377,55.4451,2400.0
2013-12-03 11:50:00,74.67,74.69,74.66,74.69,3000.0,55.4229,55.4377,55.4154,55.4377,3000.0
2013-12-03 11:55:00,74.72,74.74,74.72,74.74,9100.0,55.46,55.4748,55.46,55.4748,9100.0
2013-12-03 12:00:00,74.74,74.76,74.72,74.74,15800.0,55.4748,55.4897,55.46,55.4748,15800.0
2013-12-03 12:05:00,74.75,74.82,74.75,74.81,18700.0,55.4822,55.5342,55.4822,55.5268,18700.0
2013-12-03 12:10:00,74.82,74.82,74.79,74.8,3700.0,55.5342,55.5342,55.5119,55.5193,3700.0
2013-12-03 12:15:00,74.8,74.8,74.77,74.79,14300.0,55.5193,55.5193,55.4971,55.5119,14300.0
2013-12-03 12:20:00,74.78,74.79,74.78,74.79,500.0,55.5045,55.5119,55.5045,55.5119,500.0
2013-12-03 12:25:00,74.79,74.79,74.76,74.76,17100.0,55.5119,55.5119,55.4897,55.4897,17100.0
2013-12-03 12:30:00,74.76,74.78,74.75,74.78,2800.0,55.4897,55.5045,55.4822,55.5045,2800.0
2013-12-03 12:35:00,74.77,74.81,74.77,74.8,12400.0,55.4971,55.5268,55.4971,55.5193,12400.0
2013-12-03 12:40:00,74.8,74.8,74.77,74.79,22600.0,55.5193,55.5193,55.4971,55.5119,22600.0
2013-12-03 12:45:00,74.79,74.79,74.74,74.75,7500.0,55.5119,55.5119,55.4748,55.4822,7500.0
2013-12-03 12:50:00,74.75,74.78,74.75,74.77,12400.0,55.4822,55.5045,55.4822,55.4971,12400.0
2013-12-03 12:55:00,74.77,74.77,74.75,74.77,2100.0,55.4971,55.4971,55.4822,55.4971,2100.0
2013-12-03 13:00:00,74.77,74.77,74.7,74.7,12700.0,55.4971,55.4971,55.4451,55.4451,12700.0
2013-12-03 13:05:00,74.68,74.72,74.68,74.72,4100.0,55.4303,55.46,55.4303,55.46,4100.0
2013-12-03 13:10:00,74.71,74.71,74.67,74.67,1400.0,55.4525,55.4525,55.4229,55.4229,1400.0
2013-12-03 13:15:00,74.68,74.7,74.67,74.7,3800.0,55.4303,55.4451,55.4229,55.4451,3800.0
2013-12-03 13:20:00,74.69,74.71,74.64,74.64,5500.0,55.4377,55.4525,55.4006,55.4006,5500.0
2013-12-03 13:25:00,74.64,74.64,74.59,74.6,3100.0,55.4006,55.4006,55.3635,55.3709,3100.0
2013-12-03 13:30:00,74.6,74.63,74.6,74.63,2700.0,55.3709,55.3932,55.3709,55.3932,2700.0
2013-12-03 13:35:00,74.63,74.64,74.6,74.64,2500.0,55.3932,55.4006,55.3709,55.4006,2500.0
2013-12-03 13:40:00,74.62,74.63,74.6,74.6,2000.0,55.3857,55.3932,55.3709,55.3709,2000.0
2013-12-03 13:45:00,74.62,74.65,74.61,74.65,10800.0,55.3857,55.408,55.3783,55.408,10800.0
2013-12-03 13:50:00,74.66,74.66,74.62,74.63,7900.0,55.4154,55.4154,55.3857,55.3932,7900.0
2013-12-03 13:55:00,74.65,74.66,74.61,74.62,6100.0,55.408,55.4154,55.3783,55.3857,6100.0
2013-12-03 14:00:00,74.6,74.62,74.58,74.58,3400.0,55.3709,55.3857,55.3561,55.3561,3400.0
2013-12-03 14:05:00,74.59,74.61,74.58,74.59,7300.0,55.3635,55.3783,55.3561,55.3635,7300.0
2013-12-03 14:10:00,74.58,74.63,74.58,74.61,5600.0,55.3561,55.3932,55.3561,55.3783,5600.0
2013-12-03 14:15:00,74.53,74.54,74.52,74.52,1400.0,55.3189,55.3264,55.3115,55.3115,1400.0
2013-12-03 14:20:00,74.54,74.59,74.54,74.57,3000.0,55.3264,55.3635,55.3264,55.3486,3000.0
2013-12-03 14:25:00,74.57,74.6,74.56,74.6,1100.0,55.3486,55.3709,55.3412,55.3709,1100.0
2013-12-03 14:30:00,74.58,74.65,74.58,74.64,8700.0,55.3561,55.408,55.3561,55.4006,8700.0
2013-12-03 14:35:00,74.64,74.69,74.64,74.69,5000.0,55.4006,55.4377,55.4006,55.4377,5000.0
2013-12-03 14:40:00,74.68,74.69,74.66,74.66,4600.0,55.4303,55.4377,55.4154,55.4154,4600.0
2013-12-03 14:45:00,74.67,74.69,74.67,74.67,2300.0,55.4229,55.4377,55.4229,55.4229,2300.0
2013-12-03 14:50:00,74.7,74.71,74.68,74.71,2700.0,55.4451,55.4525,55.4303,55.4525,2700.0
2013-12-03 14:55:00,74.72,74.73,74.71,74.71,15500.0,55.46,55.4674,55.4525,55.4525,15500.0
2013-12-03 15:00:00,74.72,74.73,74.69,74.69,7300.0,55.46,55.4674,55.4377,55.4377,7300.0
2013-12-03 15:05:00,74.71,74.71,74.7,74.7,3100.0,55.4525,55.4525,55.4451,55.4451,3100.0
2013-12-03 15:10:00,74.7,74.7,74.66,74.67,5200.0,55.4451,55.4451,55.4154,55.4229,5200.0
2013-12-03 15:15:00,74.66,74.7,74.66,74.7,3800.0,55.4154,55.4451,55.4154,55.4451,3800.0
2013-12-03 15:20:00,74.7,74.7,74.63,74.63,3400.0,55.4451,55.4451,55.3932,55.3932,3400.0
2013-12-03 15:25:00,74.63,74.64,74.63,74.64,31900.0,55.3932,55.4006,55.3932,55.4006,31900.0
2013-12-03 15:30:00,74.64,74.71,74.63,74.69,3600.0,55.4006,55.4525,55.3932,55.4377,3600.0
2013-12-03 15:35:00,74.74,74.74,74.73,74.73,3500.0,55.4748,55.4748,55.4674,55.4674,3500.0
2013-12-03 15:40:00,74.72,74.74,74.7,74.74,2300.0,55.46,55.4748,55.4451,55.4748,2300.0
2013-12-03 15:45:00,74.74,74.8,74.72,74.8,9100.0,55.4748,55.5193,55.46,55.5193,9100.0
2013-12-03 15:50:00,74.82,74.84,74.79,74.79,5800.0,55.5342,55.549,55.5119,55.5119,5800.0
2013-12-03 15:55:00,74.8,74.85,74.8,74.83,26600.0,55.5193,55.5565,55.5193,55.5416,26600.0
2013-12-04 09:30:00,74.54,74.54,74.48,74.54,9500.0,55.3264,55.3264,55.2818,55.3264,9500.0
2013-12-04 09:35:00,74.5,74.59,74.5,74.52,1200.0,55.2967,55.3635,55.2967,55.3115,1200.0
2013-12-04 09:40:00,74.64,74.64,74.6,74.6,1100.0,55.4006,55.4006,55.3709,55.3709,1100.0
2013-12-04 09:45:00,74.65,74.65,74.65,74.65,100.0,55.408,55.408,55.408,55.408,100.0
2013-12-04 09:50:00,74.57,74.57,74.57,74.57,1000.0,55.3486,55.3486,55.3486,55.3486,1000.0
2013-12-04 09:55:00,74.58,74.6,74.58,74.6,3800.0,55.3561,55.3709,55.3561,55.3709,3800.0
2013-12-04 10:00:00,74.63,74.84,74.63,74.84,4800.0,55.3932,55.549,55.3932,55.549,4800.0
2013-12-04 10:05:00,74.85,74.93,74.82,74.92,3300.0,55.5565,55.6158,55.5342,55.6084,3300.0
2013-12-04 10:10:00,74.97,75.04,74.97,75.04,3500.0,55.6455,55.6975,55.6455,55.6975,3500.0
2013-12-04 10:15:00,75.04,75.08,75.04,75.04,1900.0,55.6975,55.7272,55.6975,55.6975,1900.0
2013-12-04 10:20:00,75.03,75.11,75.03,75.05,2700.0,55.6901,55.7494,55.6901,55.7049,2700.0
2013-12-04 10:25:00,75.1,75.1,75.05,75.06,2400.0,55.742,55.742,55.7049,55.7123,2400.0
2013-12-04 10:30:00,75.06,75.09,75.03,75.03,7800.0,55.7123,55.7346,55.6901,55.6901,7800.0
2013-12-04 10:35:00,75.06,75.06,74.99,75.01,3700.0,55.7123,55.7123,55.6604,55.6752,3700.0
2013-12-04 10:40:00,75.02,75.05,74.98,75.0,2400.0,55.6826,55.7049,55.653,55.6678,2400.0
2013-12-04 10:45:00,74.99,75.01,74.99,75.0,2200.0,55.6604,55.6752,55.6604,55.6678,2200.0
2013-12-04 10:50:00,75.02,75.03,75.01,75.03,1800.0,55.6826,55.6901,55.6752,55.6901,1800.0
2013-12-04 10:55:00,75.05,75.05,75.03,75.05,1200.0,55.7049,55.7049,55.6901,55.7049,1200.0
2013-12-04 11:00:00,75.06,75.07,75.04,75.05,4400.0,55.7123,55.7198,55.6975,55.7049,4400.0
2013-12-04 11:05:00,75.04,75.04,75.03,75.04,1300.0,55.6975,55.6975,55.6901,55.6975,1300.0
2013-12-04 11:10:00,75.03,75.04,75.02,75.02,2400.0,55.6901,55.6975,55.6826,55.6826,2400.0
2013-12-04 11:15:00,75.02,75.02,74.97,74.97,2200.0,55.6826,55.6826,55.6455,55.6455,2200.0
2013-12-04 11:20:00,74.99,74.99,74.96,74.96,700.0,55.6604,55.6604,55.6381,55.6381,700.0
2013-12-04 11:25:00,74.95,74.95,74.9,74.91,1100.0,55.6307,55.6307,55.5936,55.601,1100.0
2013-12-04 11:30:00,74.92,74.95,74.91,74.93,4300.0,55.6084,55.6307,55.601,55.6158,4300.0
2013-12-04 11:35:00,74.9,74.94,74.9,74.92,2300.0,55.5936,55.6233,55.5936,55.6084,2300.0
2013-12-04 11:40:00,74.88,74.94,74.88,74.94,15600.0,55.5787,55.6233,55.5787,55.6233,15600.0
2013-12-04 11:45:00,74.93,74.96,74.91,74.91,3100.0,55.6158,55.6381,55.601,55.601,3100.0
2013-12-04 11:50:00,74.9,74.92,74.88,74.92,8200.0,55.5936,55.6084,55.5787,55.6084,8200.0
2013-12-04 11:55:00,74.92,74.93,74.92,74.93,1500.0,55.6084,55.6158,55.6084,55.6158,1500.0
2013-12-04 12:00:00,74.92,74.92,74.8,74.8,2600.0,55.6084,55.6084,55.5193,55.5193,2600.0
2013-12-04 12:05:00,74.78,74.79,74.78,74.78,1900.0,55.5045,55.5119,55.5045,55.5045,1900.0
2013-12-04 12:10:00,74.77,74.79,74.7,74.7,4500.0,55.4971,55.5119,55.4451,55.4451,4500.0
2013-12-04 12:15:00,74.7,74.7,74.67,74.69,4300.0,55.4451,55.4451,55.4229,55.4377,4300.0
2013-12-04 12:20:00,74.67,74.69,74.65,74.69,2700.0,55.4229,55.4377,55.408,55.4377,2700.0
2013-12-04 12:25:00,74.65,74.67,74.65,74.65,12300.0,55.408,55.4229,55.408,55.408,12300.0
2013-12-04 12:30:00,74.65,74.68,74.65,74.68,4500.0,55.408,55.4303,55.408,55.4303,4500.0
2013-12-04 12:35:00,74.71,74.72,74.71,74.72,900.0,55.4525,55.46,55.4525,55.46,900.0
2013-12-04 12:40:00,74.72,74.74,74.71,74.74,6300.0,55.46,55.4748,55.4525,55.4748,6300.0
2013-12-04 12:45:00,74.77,74.78,74.7,74.7,4000.0,55.4971,55.5045,55.4451,55.4451,4000.0
2013-12-04 12:50:00,74.72,74.72,74.71,74.71,600.0,55.46,55.46,55.4525,55.4525,600.0
2013-12-04 12:55:00,74.72,74.72,74.72,74.72,300.0,55.46,55.46,55.46,55.46,300.0
2013-12-04 13:00:00,74.7,74.77,74.7,74.77,6000.0,55.4451,55.4971,55.4451,55.4971,6000.0
2013-12-04 13:05:00,74.73,74.76,74.67,74.68,19600.0,55.4674,55.4897,55.4229,55.4303,19600.0
2013-12-04 13:10:00,74.69,74.69,74.61,74.61,4200.0,55.4377,55.4377,55.3783,55.3783,4200.0
2013-12-04 13:15:00,74.59,74.59,74.57,74.57,900.0,55.3635,55.3635,55.3486,55.3486,900.0
2013-12-04 13:20:00,74.54,74.56,74.5,74.5,4500.0,55.3264,55.3412,55.2967,55.2967,4500.0
2013-12-04 13:25:00,74.42,74.44,74.34,74.34,29400.0,55.2373,55.2521,55.1779,55.1779,29400.0
2013-12-04 13:30:00,74.32,74.36,74.23,74.34,26200.0,55.1631,55.1928,55.0963,55.1779,26200.0
2013-12-04 13:35:00,74.35,74.38,74.35,74.38,6500.0,55.1853,55.2076,55.1853,55.2076,6500.0
2013-12-04 13:40:00,74.39,74.39,74.35,74.36,7900.0,55.215,55.215,55.1853,55.1928,7900.0
2013-12-04 13:45:00,74.35,74.43,74.35,74.4,33700.0,55.1853,55.2447,55.1853,55.2225,33700.0
2013-12-04 13:50:00,74.4,74.41,74.37,74.41,21100.0,55.2225,55.2299,55.2002,55.2299,21100.0
2013-12-04 13:55:00,74.42,74.42,74.36,74.39,12600.0,55.2373,55.2373,55.1928,55.215,12600.0
2013-12-04 14:00:00,74.4,74.47,74.39,74.47,19200.0,55.2225,55.2744,55.215,55.2744,19200.0
2013-12-04 14:05:00,74.46,74.49,74.44,74.44,33800.0,55.267,55.2893,55.2521,55.2521,33800.0
2013-12-04 14:10:00,74.44,74.59,74.44,74.57,20100.0,55.2521,55.3635,55.2521,55.3486,20100.0
2013-12-04 14:15:00,74.55,74.59,74.55,74.57,12400.0,55.3338,55.3635,55.3338,55.3486,12400.0
2013-12-04 14:20:00,74.59,74.59,74.53,74.53,1600.0,55.3635,55.3635,55.3189,55.3189,1600.0
2013-12-04 14:25:00,74.54,74.57,74.51,74.53,17100.0,55.3264,55.3486,55.3041,55.3189,17100.0
2013-12-04 14:30:00,74.55,74.6,74.55,74.59,7400.0,55.3338,55.3709,55.3338,55.3635,7400.0
2013-12-04 14:35:00,74.58,74.62,74.58,74.59,1300.0,55.3561,55.3857,55.3561,55.3635,1300.0
2013-12-04 14:40:00,74.61,74.64,74.61,74.64,1700.0,55.3783,55.4006,55.3783,55.4006,1700.0
2013-12-04 14:45:00,74.65,74.65,74.61,74.62,8000.0,55.408,55.408,55.3783,55.3857,8000.0
2013-12-04 14:50:00,74.63,74.66,74.63,74.65,2800.0,55.3932,55.4154,55.3932,55.408,2800.0
2013-12-04 14:55:00,74.65,74.65,74.62,74.64,2500.0,55.408,55.408,55.3857,55.4006,2500.0
2013-12-04 15:00:00,74.63,74.66,74.59,74.59,3500.0,55.3932,55.4154,55.3635,55.3635,3500.0
2013-12-04 15:05:00,74.6,74.62,74.59,74.6,10700.0,55.3709,55.3857,55.3635,55.3709,10700.0
2013-12-04 15:10:00,74.6,74.64,74.59,74.63,5300.0,55.3709,55.4006,55.3635,55.3932,5300.0
2013-12-04 15:15:00,74.63,74.76,74.63,74.76,2100.0,55.3932,55.4897,55.3932,55.4897,2100.0
2013-12-04 15:20:00,74.76,74.76,74.72,74.74,6900.0,55.4897,55.4897,55.46,55.4748,6900.0
2013-12-04 15:25:00,74.74,74.78,74.74,74.78,1300.0,55.4748,55.5045,55.4748,55.5045,1300.0
2013-12-04 15:30:00,74.77,74.84,74.72,74.83,14400.0,55.4971,55.549,55.46,55.5416,14400.0
2013-12-04 15:35:00,74.87,74.89,74.85,74.85,6000.0,55.5713,55.5862,55.5565,55.5565,6000.0
2013-12-04 15:40:00,74.85,74.92,74.83,74.91,17100.0,55.5565,55.6084,55.5416,55.601,17100.0
2013-12-04 15:45:00,74.9,74.92,74.84,74.86,15300.0,55.5936,55.6084,55.549,55.5639,15300.0
2013-12-04 15:50:00,74.85,74.85,74.81,74.83,14600.0,55.5565,55.5565,55.5268,55.5416,14600.0
2013-12-04 15:55:00,74.82,74.83,74.78,74.79,32600.0,55.5342,55.5416,55.5045,55.5119,32600.0
2013-12-05 09:30:00,74.54,74.63,74.54,74.58,10400.0,55.3264,55.3932,55.3264,55.3561,10400.0
2013-12-05 09:35:00,74.6,74.64,74.58,74.58,4300.0,55.3709,55.4006,55.3561,55.3561,4300.0
2013-12-05 09:40:00,74.58,74.58,74.5,74.5,3100.0,55.3561,55.3561,55.2967,55.2967,3100.0
2013-12-05 09:45:00,74.48,74.48,74.43,74.48,5500.0,55.2818,55.2818,55.2447,55.2818,5500.0
2013-12-05 09:50:00,74.47,74.47,74.47,74.47,400.0,55.2744,55.2744,55.2744,55.2744,400.0
2013-12-05 09:55:00,74.52,74.52,74.51,74.52,2800.0,55.3115,55.3115,55.3041,55.3115,2800.0
2013-12-05 10:00:00,74.51,74.59,74.51,74.59,2500.0,55.3041,55.3635,55.3041,55.3635,2500.0
2013-12-05 10:05:00,74.6,74.64,74.6,74.64,800.0,55.3709,55.4006,55.3709,55.4006,800.0
2013-12-05 10:10:00,74.63,74.66,74.59,74.62,3000.0,55.3932,55.4154,55.3635,55.3857,3000.0
2013-12-05 10:15:00,74.61,74.61,74.58,74.58,3200.0,55.3783,55.3783,55.3561,55.3561,3200.0
2013-12-05 10:20:00,74.55,74.55,74.45,74.45,4100.0,55.3338,55.3338,55.2596,55.2596,4100.0
2013-12-05 10:25:00,74.43,74.48,74.41,74.43,6500.0,55.2447,55.2818,55.2299,55.2447,6500.0
2013-12-05 10:30:00,74.44,74.5,74.4,74.43,2500.0,55.2521,55.2967,55.2225,55.2447,2500.0
2013-12-05 10:35:00,74.44,74.45,74.42,74.44,900.0,55.2521,55.2596,55.2373,55.2521,900.0
2013-12-05 10:40:00,74.43,74.43,74.34,74.34,2400.0,55.2447,55.2447,55.1779,55.1779,2400.0
2013-12-05 10:45:00,74.32,74.32,74.27,74.32,2100.0,55.1631,55.1631,55.126,55.1631,2100.0
2013-12-05 10:50:00,74.33,74.33,74.33,74.33,400.0,55.1705,55.1705,55.1705,55.1705,400.0
2013-12-05 10:55:00,74.34,74.34,74.29,74.29,2300.0,55.1779,55.1779,55.1408,55.1408,2300.0
2013-12-05 11:00:00,74.32,74.38,74.25,74.38,6800.0,55.1631,55.2076,55.1111,55.2076,6800.0
2013-12-05 11:05:00,74.39,74.39,74.39,74.39,600.0,55.215,55.215,55.215,55.215,600.0
2013-12-05 11:10:00,74.34,74.34,74.32,74.32,900.0,55.1779,55.1779,55.1631,55.1631,900.0
2013-12-05 11:15:00,74.32,74.37,74.3,74.35,1700.0,55.1631,55.2002,55.1482,55.1853,1700.0
2013-12-05 11:20:00,74.33,74.37,74.33,74.37,1000.0,55.1705,55.2002,55.1705,55.2002,1000.0
2013-12-05 11:25:00,74.37,74.37,74.31,74.31,3000.0,55.2002,55.2002,55.1557,55.1557,3000.0
2013-12-05 11:30:00,74.27,74.31,74.27,74.31,300.0,55.126,55.1557,55.126,55.1557,300.0
2013-12-05 11:35:00,74.29,74.29,74.25,74.28,1900.0,55.1408,55.1408,55.1111,55.1334,1900.0
2013-12-05 11:40:00,74.3,74.31,74.29,74.31,1200.0,55.1482,55.1557,55.1408,55.1557,1200.0
2013-12-05 11:45:00,74.29,74.29,74.28,74.28,900.0,55.1408,55.1408,55.1334,55.1334,900.0
2013-12-05 11:50:00,74.3,74.35,74.3,74.35,900.0,55.1482,55.1853,55.1482,55.1853,900.0
2013-12-05 11:55:00,74.35,74.37,74.35,74.37,700.0,55.1853,55.2002,55.1853,55.2002,700.0
2013-12-05 12:00:00,74.37,74.45,74.37,74.45,900.0,55.2002,55.2596,55.2002,55.2596,900.0
2013-12-05 12:05:00,74.45,74.45,74.43,74.43,4000.0,55.2596,55.2596,55.2447,55.2447,4000.0
2013-12-05 12:10:00,74.49,74.49,74.49,74.49,300.0,55.2893,55.2893,55.2893,55.2893,300.0
2013-12-05 12:15:00,74.47,74.48,74.44,74.45,6800.0,55.2744,55.2818,55.2521,55.2596,6800.0
2013-12-05 12:20:00,74.45,74.45,74.43,74.44,1400.0,55.2596,55.2596,55.2447,55.2521,1400.0
2013-12-05 12:25:00,74.43,74.45,74.43,74.44,2600.0,55.2447,55.2596,55.2447,55.2521,2600.0
2013-12-05 12:30:00,74.43,74.44,74.42,74.42,1700.0,55.2447,55.2521,55.2373,55.2373,1700.0
2013-12-05 12:35:00,74.38,74.38,74.36,74.38,1200.0,55.2076,55.2076,55.1928,55.2076,1200.0
2013-12-05 12:40:00,74.4,74.44,74.39,74.44,12200.0,55.2225,55.2521,55.215,55.2521,12200.0
2013-12-05 12:45:00,74.44,74.44,74.44,74.44,0.0,55.2521,55.2521,55.2521,55.2521,0.0
2013-12-05 12:50:00,74.41,74.41,74.4,74.4,200.0,55.2299,55.2299,55.2225,55.2225,200.0
2013-12-05 12:55:00,74.41,74.47,74.41,74.45,500.0,55.2299,55.2744,55.2299,55.2596,500.0
2013-12-05 13:00:00,74.45,74.45,74.42,74.43,4900.0,55.2596,55.2596,55.2373,55.2447,4900.0
2013-12-05 13:05:00,74.43,74.45,74.42,74.42,1400.0,55.2447,55.2596,55.2373,55.2373,1400.0
2013-12-05 13:10:00,74.44,74.44,74.42,74.42,2300.0,55.2521,55.2521,55.2373,55.2373,2300.0
2013-12-05 13:15:00,74.38,74.38,74.35,74.35,800.0,55.2076,55.2076,55.1853,55.1853,800.0
2013-12-05 13:20:00,74.33,74.36,74.33,74.36,2600.0,55.1705,55.1928,55.1705,55.1928,2600.0
2013-12-05 13:25:00,74.34,74.34,74.29,74.33,1600.0,55.1779,55.1779,55.1408,55.1705,1600.0
2013-12-05 13:30:00,74.31,74.34,74.31,74.32,12200.0,55.1557,55.1779,55.1557,55.1631,12200.0
2013-12-05 13:35:00,74.35,74.35,74.34,74.34,400.0,55.1853,55.1853,55.1779,55.1779,400.0
2013-12-05 13:40:00,74.36,74.36,74.32,74.32,2500.0,55.1928,55.1928,55.1631,55.1631,2500.0
2013-12-05 13:45:00,74.33,74.33,74.28,74.29,3100.0,55.1705,55.1705,55.1334,55.1408,3100.0
2013-12-05 13:50:00,74.27,74.28,74.27,74.28,600.0,55.126,55.1334,55.126,55.1334,600.0
2013-12-05 13:55:00,74.31,74.34,74.3,74.31,3300.0,55.1557,55.1779,55.1482,55.1557,3300.0
2013-12-05 14:00:00,74.3,74.38,74.3,74.37,2400.0,55.1482,55.2076,55.1482,55.2002,2400.0
2013-12-05 14:05:00,74.36,74.37,74.32,74.32,7600.0,55.1928,55.2002,55.1631,55.1631,7600.0
2013-12-05 14:10:00,74.3,74.31,74.24,74.24,16900.0,55.1482,55.1557,55.1037,55.1037,16900.0
2013-12-05 14:15:00,74.26,74.26,74.21,74.24,5800.0,55.1185,55.1185,55.0814,55.1037,5800.0
2013-12-05 14:20:00,74.25,74.28,74.24,74.25,2700.0,55.1111,55.1334,55.1037,55.1111,2700.0
2013-12-05 14:25:00,74.25,74.29,74.23,74.29,1800.0,55.1111,55.1408,55.0963,55.1408,1800.0
2013-12-05 14:30:00,74.28,74.31,74.27,74.27,2600.0,55.1334,55.1557,55.126,55.126,2600.0
2013-12-05 14:35:00,74.29,74.34,74.29,74.34,1600.0,55.1408,55.1779,55.1408,55.1779,1600.0
2013-12-05 14:40:00,74.32,74.32,74.28,74.3,3000.0,55.1631,55.1631,55.1334,55.1482,3000.0
2013-12-05 14:45:00,74.31,74.31,74.3,74.3,2800.0,55.1557,55.1557,55.1482,55.1482,2800.0
2013-12-05 14:50:00,74.3,74.3,74.24,74.24,2000.0,55.1482,55.1482,55.1037,55.1037,2000.0
2013-12-05 14:55:00,74.22,74.23,74.18,74.23,4700.0,55.0889,55.0963,55.0592,55.0963,4700.0
2013-12-05 15:00:00,74.21,74.25,74.18,74.23,7800.0,55.0814,55.1111,55.0592,55.0963,7800.0
2013-12-05 15:05:00,74.24,74.24,74.21,74.21,1800.0,55.1037,55.1037,55.0814,55.0814,1800.0
2013-12-05 15:10:00,74.25,74.25,74.19,74.21,3700.0,55.1111,55.1111,55.0666,55.0814,3700.0
2013-12-05 15:15:00,74.2,74.24,74.2,74.24,900.0,55.074,55.1037,55.074,55.1037,900.0
2013-12-05 15:20:00,74.22,74.24,74.2,74.24,2400.0,55.0889,55.1037,55.074,55.1037,2400.0
2013-12-05 15:25:00,74.24,74.28,74.23,74.23,6000.0,55.1037,55.1334,55.0963,55.0963,6000.0
2013-12-05 15:30:00,74.22,74.33,74.22,74.33,4100.0,55.0889,55.1705,55.0889,55.1705,4100.0
2013-12-05 15:35:00,74.33,74.35,74.3,74.31,7200.0,55.1705,55.1853,55.1482,55.1557,7200.0
2013-12-05 15:40:00,74.3,74.31,74.23,74.23,3900.0,55.1482,55.1557,55.0963,55.0963,3900.0
2013-12-05 15:45:00,74.22,74.22,74.18,74.18,6800.0,55.0889,55.0889,55.0592,55.0592,6800.0
2013-12-05 15:50:00,74.18,74.25,74.16,74.25,6800.0,55.0592,55.1111,55.0443,55.1111,6800.0
2013-12-05 15:55:00,74.25,74.26,74.19,74.22,5500.0,55.1111,55.1185,55.0666,55.0889,5500.0
2013-12-06 09:30:00,75.01,75.07,74.87,75.0,10100.0,55.6752,55.7198,55.5713,55.6678,10100.0
2013-12-06 09:35:00,75.0,75.02,74.98,74.98,5900.0,55.6678,55.6826,55.653,55.653,5900.0
2013-12-06 09:40:00,74.95,74.95,74.93,74.93,1700.0,55.6307,55.6307,55.6158,55.6158,1700.0
2013-12-06 09:45:00,74.9,74.93,74.9,74.9,1300.0,55.5936,55.6158,55.5936,55.5936,1300.0
2013-12-06 09:50:00,74.91,75.03,74.88,75.01,4200.0,55.601,55.6901,55.5787,55.6752,4200.0
2013-12-06 09:55:00,75.03,75.06,74.92,74.96,3100.0,55.6901,55.7123,55.6084,55.6381,3100.0
2013-12-06 10:00:00,74.97,75.02,74.92,74.92,3400.0,55.6455,55.6826,55.6084,55.6084,3400.0
2013-12-06 10:05:00,74.96,74.97,74.95,74.96,1000.0,55.6381,55.6455,55.6307,55.6381,1000.0
2013-12-06 10:10:00,74.93,74.97,74.91,74.97,1200.0,55.6158,55.6455,55.601,55.6455,1200.0
2013-12-06 10:15:00,74.95,75.05,74.95,75.04,5300.0,55.6307,55.7049,55.6307,55.6975,5300.0
2013-12-06 10:20:00,75.03,75.05,75.01,75.01,2000.0,55.6901,55.7049,55.6752,55.6752,2000.0
2013-12-06 10:25:00,75.02,75.02,74.97,74.99,2900.0,55.6826,55.6826,55.6455,55.6604,2900.0
2013-12-06 10:30:00,74.97,74.98,74.93,74.98,3800.0,55.6455,55.653,55.6158,55.653,3800.0
2013-12-06 10:35:00,74.97,74.99,74.94,74.94,1900.0,55.6455,55.6604,55.6233,55.6233,1900.0
2013-12-06 10:40:00,74.94,74.94,74.88,74.88,1300.0,55.6233,55.6233,55.5787,55.5787,1300.0
2013-12-06 10:45:00,74.87,74.9,74.84,74.89,2700.0,55.5713,55.5936,55.549,55.5862,2700.0
2013-12-06 10:50:00,74.89,74.9,74.86,74.9,1500.0,55.5862,55.5936,55.5639,55.5936,1500.0
2013-12-06 10:55:00,74.92,74.95,74.92,74.94,2200.0,55.6084,55.6307,55.6084,55.6233,2200.0
2013-12-06 11:00:00,74.92,74.98,74.89,74.98,3800.0,55.6084,55.653,55.5862,55.653,3800.0
2013-12-06 11:05:00,74.97,74.99,74.97,74.99,1000.0,55.6455,55.6604,55.6455,55.6604,1000.0
2013-12-06 11:10:00,74.98,74.98,74.96,74.97,2500.0,55.653,55.653,55.6381,55.6455,2500.0
2013-12-06 11:15:00,75.0,75.02,74.97,74.99,5600.0,55.6678,55.6826,55.6455,55.6604,5600.0
2013-12-06 11:20:00,74.98,74.99,74.96,74.97,5000.0,55.653,55.6604,55.6381,55.6455,5000.0
2013-12-06 11:25:00,74.97,74.99,74.95,74.95,3700.0,55.6455,55.6604,55.6307,55.6307,3700.0
2013-12-06 11:30:00,75.0,75.04,75.0,75.04,3900.0,55.6678,55.6975,55.6678,55.6975,3900.0
2013-12-06 11:35:00,75.02,75.04,75.01,75.04,1500.0,55.6826,55.6975,55.6752,55.6975,1500.0
2013-12-06 11:40:00,75.02,75.03,75.01,75.01,2000.0,55.6826,55.6901,55.6752,55.6752,2000.0
2013-12-06 11:45:00,75.04,75.06,75.04,75.05,3200.0,55.6975,55.7123,55.6975,55.7049,3200.0
2013-12-06 11:50:00,75.05,75.06,75.02,75.02,17200.0,55.7049,55.7123,55.6826,55.6826,17200.0
2013-12-06 11:55:00,75.02,75.05,75.01,75.05,2500.0,55.6826,55.7049,55.6752,55.7049,2500.0
2013-12-06 12:00:00,75.07,75.07,75.03,75.05,4100.0,55.7198,55.7198,55.6901,55.7049,4100.0
2013-12-06 12:05:00,75.05,75.05,75.02,75.03,3900.0,55.7049,55.7049,55.6826,55.6901,3900.0
2013-12-06 12:10:00,75.02,75.02,74.98,75.0,5500.0,55.6826,55.6826,55.653,55.6678,5500.0
2013-12-06 12:15:00,74.98,75.02,74.98,75.02,500.0,55.653,55.6826,55.653,55.6826,500.0
2013-12-06 12:20:00,75.02,75.02,75.02,75.02,200.0,55.6826,55.6826,55.6826,55.6826,200.0
2013-12-06 12:25:00,75.02,75.02,74.99,75.01,3700.0,55.6826,55.6826,55.6604,55.6752,3700.0
2013-12-06 12:30:00,75.02,75.05,75.02,75.05,600.0,55.6826,55.7049,55.6826,55.7049,600.0
2013-12-06 12:35:00,75.03,75.07,75.02,75.07,20000.0,55.6901,55.7198,55.6826,55.7198,20000.0
2013-12-06 12:40:00,75.12,75.12,75.12,75.12,500.0,55.7569,55.7569,55.7569,55.7569,500.0
2013-12-06 12:45:00,75.09,75.12,75.09,75.11,2500.0,55.7346,55.7569,55.7346,55.7494,2500.0
2013-12-06 12:50:00,75.13,75.13,75.12,75.12,200.0,55.7643,55.7643,55.7569,55.7569,200.0
2013-12-06 12:55:00,75.12,75.13,75.12,75.13,2100.0,55.7569,55.7643,55.7569,55.7643,2100.0
2013-12-06 13:00:00,75.15,75.17,75.14,75.17,2400.0,55.7791,55.794,55.7717,55.794,2400.0
2013-12-06 13:05:00,75.15,75.15,75.15,75.15,200.0,55.7791,55.7791,55.7791,55.7791,200.0
2013-12-06 13:10:00,75.13,75.14,75.12,75.13,4400.0,55.7643,55.7717,55.7569,55.7643,4400.0
2013-12-06 13:15:00,75.13,75.16,75.13,75.15,3700.0,55.7643,55.7866,55.7643,55.7791,3700.0
2013-12-06 13:20:00,75.15,75.17,75.15,75.15,10600.0,55.7791,55.794,55.7791,55.7791,10600.0
2013-12-06 13:25:00,75.13,75.14,75.13,75.14,1200.0,55.7643,55.7717,55.7643,55.7717,1200.0
2013-12-06 13:30:00,75.13,75.14,75.13,75.14,700.0,55.7643,55.7717,55.7643,55.7717,700.0
2013-12-06 13:35:00,75.14,75.16,75.13,75.16,3300.0,55.7717,55.7866,55.7643,55.7866,3300.0
2013-12-06 13:40:00,75.16,75.22,75.16,75.22,1300.0,55.7866,55.8311,55.7866,55.8311,1300.0
2013-12-06 13:45:00,75.22,75.23,75.21,75.23,1300.0,55.8311,55.8385,55.8237,55.8385,1300.0
2013-12-06 13:50:00,75.24,75.24,75.2,75.2,600.0,55.8459,55.8459,55.8162,55.8162,600.0
2013-12-06 13:55:00,75.19,75.22,75.19,75.19,400.0,55.8088,55.8311,55.8088,55.8088,400.0
2013-12-06 14:00:00,75.2,75.21,75.2,75.2,800.0,55.8162,55.8237,55.8162,55.8162,800.0
2013-12-06 14:05:00,75.2,75.24,75.2,75.23,3400.0,55.8162,55.8459,55.8162,55.8385,3400.0
2013-12-06 14:10:00,75.21,75.24,75.21,75.22,11300.0,55.8237,55.8459,55.8237,55.8311,11300.0
2013-12-06 14:15:00,75.21,75.23,75.2,75.2,300.0,55.8237,55.8385,55.8162,55.8162,300.0
2013-12-06 14:20:00,75.21,75.23,75.2,75.2,4400.0,55.8237,55.8385,55.8162,55.8162,4400.0
2013-12-06 14:25:00,75.2,75.21,75.2,75.2,7500.0,55.8162,55.8237,55.8162,55.8162,7500.0
2013-12-06 14:30:00,75.21,75.22,75.19,75.2,3000.0,55.8237,55.8311,55.8088,55.8162,3000.0
2013-12-06 14:35:00,75.22,75.22,75.19,75.21,4100.0,55.8311,55.8311,55.8088,55.8237,4100.0
2013-12-06 14:40:00,75.21,75.21,75.19,75.19,800.0,55.8237,55.8237,55.8088,55.8088,800.0
2013-12-06 14:45:00,75.21,75.22,75.19,75.19,1900.0,55.8237,55.8311,55.8088,55.8088,1900.0
2013-12-06 14:50:00,75.19,75.2,75.18,75.18,3900.0,55.8088,55.8162,55.8014,55.8014,3900.0
2013-12-06 14:55:00,75.17,75.19,75.15,75.19,800.0,55.794,55.8088,55.7791,55.8088,800.0
2013-12-06 15:00:00,75.2,75.2,75.15,75.16,3700.0,55.8162,55.8162,55.7791,55.7866,3700.0
2013-12-06 15:05:00,75.16,75.17,75.14,75.15,1300.0,55.7866,55.794,55.7717,55.7791,1300.0
2013-12-06 15:10:00,75.13,75.16,75.13,75.16,9500.0,55.7643,55.7866,55.7643,55.7866,9500.0
2013-12-06 15:15:00,75.15,75.15,75.12,75.12,7200.0,55.7791,55.7791,55.7569,55.7569,7200.0
2013-12-06 15:20:00,75.12,75.12,75.1,75.12,4800.0,55.7569,55.7569,55.742,55.7569,4800.0
2013-12-06 15:25:00,75.11,75.12,75.09,75.1,2900.0,55.7494,55.7569,55.7346,55.742,2900.0
2013-12-06 15:30:00,75.1,75.14,75.09,75.14,3800.0,55.742,55.7717,55.7346,55.7717,3800.0
2013-12-06 15:35:00,75.12,75.12,75.06,75.06,2100.0,55.7569,55.7569,55.7123,55.7123,2100.0
2013-12-06 15:40:00,75.07,75.12,75.04,75.08,14000.0,55.7198,55.7569,55.6975,55.7272,14000.0
2013-12-06 15:45:00,75.08,75.14,75.08,75.12,6300.0,55.7272,55.7717,55.7272,55.7569,6300.0
2013-12-06 15:50:00,75.11,75.18,75.11,75.18,3600.0,55.7494,55.8014,55.7494,55.8014,3600.0
2013-12-06 15:55:00,75.18,75.24,75.17,75.22,6700.0,55.8014,55.8459,55.794,55.8311,6700.0
2013-12-09 09:30:00,75.45,75.45,75.3,75.41,13000.0,56.0018,56.0018,55.8905,55.9721,13000.0
2013-12-09 09:35:00,75.41,75.41,75.38,75.39,4800.0,55.9721,55.9721,55.9498,55.9573,4800.0
2013-12-09 09:40:00,75.37,75.37,75.32,75.32,700.0,55.9424,55.9424,55.9053,55.9053,700.0
2013-12-09 09:45:00,75.38,75.41,75.35,75.38,4100.0,55.9498,55.9721,55.9276,55.9498,4100.0
2013-12-09 09:50:00,75.39,75.41,75.35,75.38,4800.0,55.9573,55.9721,55.9276,55.9498,4800.0
2013-12-09 09:55:00,75.41,75.51,75.4,75.49,3300.0,55.9721,56.0463,55.9647,56.0315,3300.0
2013-12-09 10:00:00,75.5,75.51,75.47,75.5,2500.0,56.0389,56.0463,56.0166,56.0389,2500.0
2013-12-09 10:05:00,75.5,75.5,75.43,75.43,1700.0,56.0389,56.0389,55.987,55.987,1700.0
2013-12-09 10:10:00,75.42,75.45,75.42,75.45,2400.0,55.9795,56.0018,55.9795,56.0018,2400.0
2013-12-09 10:15:00,75.43,75.45,75.42,75.42,3500.0,55.987,56.0018,55.9795,55.9795,3500.0
2013-12-09 10:20:00,75.42,75.43,75.39,75.42,4800.0,55.9795,55.987,55.9573,55.9795,4800.0
2013-12-09 10:25:00,75.4,75.42,75.38,75.42,4700.0,55.9647,55.9795,55.9498,55.9795,4700.0
2013-12-09 10:30:00,75.38,75.41,75.35,75.38,4300.0,55.9498,55.9721,55.9276,55.9498,4300.0
2013-12-09 10:35:00,75.38,75.42,75.36,75.42,2500.0,55.9498,55.9795,55.935,55.9795,2500.0
2013-12-09 10:40:00,75.37,75.41,75.37,75.4,1200.0,55.9424,55.9721,55.9424,55.9647,1200.0
2013-12-09 10:45:00,75.39,75.39,75.35,75.38,500.0,55.9573,55.9573,55.9276,55.9498,500.0
2013-12-09 10:50:00,75.36,75.46,75.36,75.44,4600.0,55.935,56.0092,55.935,55.9944,4600.0
2013-12-09 10:55:00,75.49,75.49,75.43,75.46,500.0,56.0315,56.0315,55.987,56.0092,500.0
2013-12-09 11:00:00,75.45,75.45,75.41,75.43,2200.0,56.0018,56.0018,55.9721,55.987,2200.0
2013-12-09 11:05:00,75.43,75.46,75.43,75.45,3900.0,55.987,56.0092,55.987,56.0018,3900.0
2013-12-09 11:10:00,75.46,75.47,75.41,75.47,14600.0,56.0092,56.0166,55.9721,56.0166,14600.0
2013-12-09 11:15:00,75.46,75.48,75.44,75.46,1000.0,56.0092,56.0241,55.9944,56.0092,1000.0
2013-12-09 11:20:00,75.44,75.5,75.44,75.47,2400.0,55.9944,56.0389,55.9944,56.0166,2400.0
2013-12-09 11:25:00,75.51,75.55,75.49,75.51,3300.0,56.0463,56.076,56.0315,56.0463,3300.0
2013-12-09 11:30:00,75.51,75.54,75.48,75.5,5100.0,56.0463,56.0686,56.0241,56.0389,5100.0
2013-12-09 11:35:00,75.49,75.49,75.45,75.48,1600.0,56.0315,56.0315,56.0018,56.0241,1600.0
2013-12-09 11:40:00,75.47,75.48,75.45,75.45,1400.0,56.0166,56.0241,56.0018,56.0018,1400.0
2013-12-09 11:45:00,75.48,75.49,75.47,75.47,6200.0,56.0241,56.0315,56.0166,56.0166,6200.0
2013-12-09 11:50:00,75.46,75.49,75.46,75.46,2100.0,56.0092,56.0315,56.0092,56.0092,2100.0
2013-12-09 11:55:00,75.46,75.49,75.46,75.47,1200.0,56.0092,56.0315,56.0092,56.0166,1200.0
2013-12-09 12:00:00,75.49,75.49,75.46,75.48,2800.0,56.0315,56.0315,56.0092,56.0241,2800.0
2013-12-09 12:05:00,75.5,75.5,75.43,75.43,7200.0,56.0389,56.0389,55.987,55.987,7200.0
2013-12-09 12:10:00,75.45,75.46,75.43,75.43,2600.0,56.0018,56.0092,55.987,55.987,2600.0
2013-12-09 12:15:00,75.43,75.46,75.43,75.45,800.0,55.987,56.0092,55.987,56.0018,800.0
2013-12-09 12:20:00,75.48,75.48,75.45,75.45,1800.0,56.0241,56.0241,56.0018,56.0018,1800.0
2013-12-09 12:25:00,75.46,75.46,75.43,75.44,4500.0,56.0092,56.0092,55.987,55.9944,4500.0
2013-12-09 12:30:00,75.43,75.46,75.42,75.46,1700.0,55.987,56.0092,55.9795,56.0092,1700.0
2013-12-09 12:35:00,75.44,75.47,75.44,75.45,800.0,55.9944,56.0166,55.9944,56.0018,800.0
2013-12-09 12:40:00,75.48,75.49,75.47,75.47,2000.0,56.0241,56.0315,56.0166,56.0166,2000.0
2013-12-09 12:45:00,75.49,75.5,75.47,75.47,3300.0,56.0315,56.0389,56.0166,56.0166,3300.0
2013-12-09 12:50:00,75.46,75.49,75.45,75.45,1200.0,56.0092,56.0315,56.0018,56.0018,1200.0
2013-12-09 12:55:00,75.46,75.49,75.45,75.49,5300.0,56.0092,56.0315,56.0018,56.0315,5300.0
2013-12-09 13:00:00,75.49,75.5,75.45,75.47,1600.0,56.0315,56.0389,56.0018,56.0166,1600.0
2013-12-09 13:05:00,75.47,75.48,75.45,75.48,3500.0,56.0166,56.0241,56.0018,56.0241,3500.0
2013-12-09 13:10:00,75.47,75.51,75.47,75.5,4600.0,56.0166,56.0463,56.0166,56.0389,4600.0
2013-12-09 13:15:00,75.5,75.51,75.49,75.5,1600.0,56.0389,56.0463,56.0315,56.0389,1600.0
2013-12-09 13:20:00,75.5,75.54,75.5,75.54,13500.0,56.0389,56.0686,56.0389,56.0686,13500.0
2013-12-09 13:25:00,75.54,75.57,75.53,75.54,6400.0,56.0686,56.0909,56.0612,56.0686,6400.0
2013-12-09 13:30:00,75.55,75.55,75.52,75.53,1600.0,56.076,56.076,56.0538,56.0612,1600.0
2013-12-09 13:35:00,75.53,75.55,75.53,75.53,1300.0,56.0612,56.076,56.0612,56.0612,1300.0
2013-12-09 13:40:00,75.54,75.55,75.51,75.51,8300.0,56.0686,56.076,56.0463,56.0463,8300.0
2013-12-09 13:45:00,75.54,75.54,75.5,75.51,5000.0,56.0686,56.0686,56.0389,56.0463,5000.0
2013-12-09 13:50:00,75.51,75.53,75.46,75.46,4700.0,56.0463,56.0612,56.0092,56.0092,4700.0
2013-12-09 13:55:00,75.45,75.48,75.45,75.46,15000.0,56.0018,56.0241,56.0018,56.0092,15000.0
2013-12-09 14:00:00,75.46,75.48,75.43,75.48,10600.0,56.0092,56.0241,55.987,56.0241,10600.0
2013-12-09 14:05:00,75.47,75.48,75.45,75.46,5100.0,56.0166,56.0241,56.0018,56.0092,5100.0
2013-12-09 14:10:00,75.47,75.48,75.45,75.48,6000.0,56.0166,56.0241,56.0018,56.0241,6000.0
2013-12-09 14:15:00,75.48,75.48,75.41,75.43,6600.0,56.0241,56.0241,55.9721,55.987,6600.0
2013-12-09 14:20:00,75.41,75.42,75.4,75.42,8900.0,55.9721,55.9795,55.9647,55.9795,8900.0
2013-12-09 14:25:00,75.41,75.44,75.41,75.42,9500.0,55.9721,55.9944,55.9721,55.9795,9500.0
2013-12-09 14:30:00,75.42,75.47,75.42,75.47,12300.0,55.9795,56.0166,55.9795,56.0166,12300.0
2013-12-09 14:35:00,75.47,75.47,75.44,75.44,4000.0,56.0166,56.0166,55.9944,55.9944,4000.0
2013-12-09 14:40:00,75.44,75.49,75.44,75.47,2300.0,55.9944,56.0315,55.9944,56.0166,2300.0
2013-12-09 14:45:00,75.47,75.47,75.44,75.46,4300.0,56.0166,56.0166,55.9944,56.0092,4300.0
2013-12-09 14:50:00,75.46,75.47,75.44,75.44,6300.0,56.0092,56.0166,55.9944,55.9944,6300.0
2013-12-09 14:55:00,75.43,75.43,75.41,75.43,6100.0,55.987,55.987,55.9721,55.987,6100.0
2013-12-09 15:00:00,75.43,75.45,75.41,75.43,8300.0,55.987,56.0018,55.9721,55.987,8300.0
2013-12-09 15:05:00,75.44,75.44,75.41,75.43,4300.0,55.9944,55.9944,55.9721,55.987,4300.0
2013-12-09 15:10:00,75.43,75.47,75.42,75.46,13100.0,55.987,56.0166,55.9795,56.0092,13100.0
2013-12-09 15:15:00,75.47,75.48,75.44,75.44,3500.0,56.0166,56.0241,55.9944,55.9944,3500.0
2013-12-09 15:20:00,75.45,75.45,75.42,75.43,6200.0,56.0018,56.0018,55.9795,55.987,6200.0
2013-12-09 15:25:00,75.42,75.42,75.37,75.38,12900.0,55.9795,55.9795,55.9424,55.9498,12900.0
2013-12-09 15:30:00,75.37,75.42,75.37,75.39,3600.0,55.9424,55.9795,55.9424,55.9573,3600.0
2013-12-09 15:35:00,75.4,75.4,75.38,75.39,5300.0,55.9647,55.9647,55.9498,55.9573,5300.0
2013-12-09 15:40:00,75.38,75.4,75.37,75.4,7600.0,55.9498,55.9647,55.9424,55.9647,7600.0
2013-12-09 15:45:00,75.42,75.45,75.41,75.44,3400.0,55.9795,56.0018,55.9721,55.9944,3400.0
2013-12-09 15:50:00,75.43,75.43,75.4,75.4,18300.0,55.987,55.987,55.9647,55.9647,18300.0
2013-12-09 15:55:00,75.4,75.43,75.37,75.43,27200.0,55.9647,55.987,55.9424,55.987,27200.0
2013-12-10 09:30:00,75.27,75.32,75.25,75.32,21900.0,55.8682,55.9053,55.8534,55.9053,21900.0
2013-12-10 09:35:00,75.32,75.33,75.27,75.27,1700.0,55.9053,55.9127,55.8682,55.8682,1700.0
2013-12-10 09:40:00,75.25,75.33,75.25,75.3,4600.0,55.8534,55.9127,55.8534,55.8905,4600.0
2013-12-10 09:45:00,75.32,75.36,75.31,75.36,1800.0,55.9053,55.935,55.8979,55.935,1800.0
2013-12-10 09:50:00,75.39,75.39,75.26,75.26,1500.0,55.9573,55.9573,55.8608,55.8608,1500.0
2013-12-10 09:55:00,75.25,75.29,75.23,75.29,2400.0,55.8534,55.883,55.8385,55.883,2400.0
2013-12-10 10:00:00,75.32,75.37,75.3,75.34,3000.0,55.9053,55.9424,55.8905,55.9202,3000.0
2013-12-10 10:05:00,75.35,75.4,75.31,75.39,3900.0,55.9276,55.9647,55.8979,55.9573,3900.0
2013-12-10 10:10:00,75.37,75.39,75.35,75.37,2000.0,55.9424,55.9573,55.9276,55.9424,2000.0
2013-12-10 10:15:00,75.38,75.38,75.3,75.34,4000.0,55.9498,55.9498,55.8905,55.9202,4000.0
2013-12-10 10:20:00,75.34,75.36,75.3,75.34,3700.0,55.9202,55.935,55.8905,55.9202,3700.0
2013-12-10 10:25:00,75.35,75.36,75.31,75.33,2300.0,55.9276,55.935,55.8979,55.9127,2300.0
2013-12-10 10:30:00,75.33,75.36,75.3,75.36,4100.0,55.9127,55.935,55.8905,55.935,4100.0
2013-12-10 10:35:00,75.31,75.4,75.31,75.39,3300.0,55.8979,55.9647,55.8979,55.9573,3300.0
2013-12-10 10:40:00,75.39,75.39,75.33,75.33,1300.0,55.9573,55.9573,55.9127,55.9127,1300.0
2013-12-10 10:45:00,75.36,75.36,75.33,75.33,800.0,55.935,55.935,55.9127,55.9127,800.0
2013-12-10 10:50:00,75.35,75.38,75.34,75.37,1300.0,55.9276,55.9498,55.9202,55.9424,1300.0
2013-12-10 10:55:00,75.36,75.37,75.33,75.33,1400.0,55.935,55.9424,55.9127,55.9127,1400.0
2013-12-10 11:00:00,75.33,75.36,75.31,75.31,3000.0,55.9127,55.935,55.8979,55.8979,3000.0
2013-12-10 11:05:00,75.31,75.33,75.26,75.31,5100.0,55.8979,55.9127,55.8608,55.8979,5100.0
2013-12-10 11:10:00,75.25,75.29,75.25,75.28,2300.0,55.8534,55.883,55.8534,55.8756,2300.0
2013-12-10 11:15:00,75.28,75.31,75.25,75.3,2400.0,55.8756,55.8979,55.8534,55.8905,2400.0
2013-12-10 11:20:00,75.3,75.3,75.26,75.26,1600.0,55.8905,55.8905,55.8608,55.8608,1600.0
2013-12-10 11:25:00,75.27,75.29,75.25,75.26,1800.0,55.8682,55.883,55.8534,55.8608,1800.0
2013-12-10 11:30:00,75.25,75.25,75.18,75.22,55800.0,55.8534,55.8534,55.8014,55.8311,55800.0
2013-12-10 11:35:00,75.21,75.23,75.2,75.21,12000.0,55.8237,55.8385,55.8162,55.8237,12000.0
2013-12-10 11:40:00,75.23,75.24,75.2,75.2,1500.0,55.8385,55.8459,55.8162,55.8162,1500.0
2013-12-10 11:45:00,75.2,75.24,75.2,75.24,2600.0,55.8162,55.8459,55.8162,55.8459,2600.0
2013-12-10 11:50:00,75.2,75.2,75.18,75.18,2900.0,55.8162,55.8162,55.8014,55.8014,2900.0
2013-12-10 11:55:00,75.17,75.19,75.16,75.19,5600.0,55.794,55.8088,55.7866,55.8088,5600.0
2013-12-10 12:00:00,75.17,75.19,75.15,75.15,6600.0,55.794,55.8088,55.7791,55.7791,6600.0
2013-12-10 12:05:00,75.17,75.18,75.11,75.13,2300.0,55.794,55.8014,55.7494,55.7643,2300.0
2013-12-10 12:10:00,75.13,75.18,75.12,75.18,3000.0,55.7643,55.8014,55.7569,55.8014,3000.0
2013-12-10 12:15:00,75.17,75.2,75.17,75.18,700.0,55.794,55.8162,55.794,55.8014,700.0
2013-12-10 12:20:00,75.2,75.23,75.19,75.21,1800.0,55.8162,55.8385,55.8088,55.8237,1800.0
2013-12-10 12:25:00,75.22,75.23,75.18,75.18,600.0,55.8311,55.8385,55.8014,55.8014,600.0
2013-12-10 12:30:00,75.21,75.21,75.18,75.21,2200.0,55.8237,55.8237,55.8014,55.8237,2200.0
2013-12-10 12:35:00,75.19,75.2,75.16,75.17,3400.0,55.8088,55.8162,55.7866,55.794,3400.0
2013-12-10 12:40:00,75.17,75.21,75.17,75.21,3800.0,55.794,55.8237,55.794,55.8237,3800.0
2013-12-10 12:45:00,75.21,75.21,75.18,75.21,10400.0,55.8237,55.8237,55.8014,55.8237,10400.0
2013-12-10 12:50:00,75.21,75.25,75.21,75.25,1000.0,55.8237,55.8534,55.8237,55.8534,1000.0
2013-12-10 12:55:00,75.22,75.25,75.22,75.25,2700.0,55.8311,55.8534,55.8311,55.8534,2700.0
2013-12-10 13:00:00,75.25,75.27,75.24,75.27,1500.0,55.8534,55.8682,55.8459,55.8682,1500.0
2013-12-10 13:05:00,75.26,75.28,75.26,75.27,2600.0,55.8608,55.8756,55.8608,55.8682,2600.0
2013-12-10 13:10:00,75.26,75.28,75.24,75.28,1800.0,55.8608,55.8756,55.8459,55.8756,1800.0
2013-12-10 13:15:00,75.28,75.28,75.24,75.24,2100.0,55.8756,55.8756,55.8459,55.8459,2100.0
2013-12-10 13:20:00,75.24,75.26,75.23,75.23,20700.0,55.8459,55.8608,55.8385,55.8385,20700.0
2013-12-10 13:25:00,75.23,75.25,75.17,75.18,2200.0,55.8385,55.8534,55.794,55.8014,2200.0
2013-12-10 13:30:00,75.17,75.21,75.17,75.19,1200.0,55.794,55.8237,55.794,55.8088,1200.0
2013-12-10 13:35:00,75.19,75.22,75.18,75.22,1300.0,55.8088,55.8311,55.8014,55.8311,1300.0
2013-12-10 13:40:00,75.22,75.22,75.19,75.19,1400.0,55.8311,55.8311,55.8088,55.8088,1400.0
2013-12-10 13:45:00,75.2,75.23,75.19,75.2,5900.0,55.8162,55.8385,55.8088,55.8162,5900.0
2013-12-10 13:50:00,75.2,75.21,75.17,75.19,4200.0,55.8162,55.8237,55.794,55.8088,4200.0
2013-12-10 13:55:00,75.18,75.18,75.13,75.16,9800.0,55.8014,55.8014,55.7643,55.7866,9800.0
2013-12-10 14:00:00,75.15,75.18,75.14,75.18,2800.0,55.7791,55.8014,55.7717,55.8014,2800.0
2013-12-10 14:05:00,75.19,75.22,75.16,75.22,4300.0,55.8088,55.8311,55.7866,55.8311,4300.0
2013-12-10 14:10:00,75.2,75.23,75.2,75.2,6000.0,55.8162,55.8385,55.8162,55.8162,6000.0
2013-12-10 14:15:00,75.21,75.21,75.19,75.19,7200.0,55.8237,55.8237,55.8088,55.8088,7200.0
2013-12-10 14:20:00,75.2,75.2,75.17,75.18,3000.0,55.8162,55.8162,55.794,55.8014,3000.0
2013-12-10 14:25:00,75.17,75.19,75.15,75.19,3100.0,55.794,55.8088,55.7791,55.8088,3100.0
2013-12-10 14:30:00,75.17,75.19,75.15,75.18,2600.0,55.794,55.8088,55.7791,55.8014,2600.0
2013-12-10 14:35:00,75.18,75.23,75.16,75.19,5500.0,55.8014,55.8385,55.7866,55.8088,5500.0
2013-12-10 14:40:00,75.22,75.22,75.17,75.17,14000.0,55.8311,55.8311,55.794,55.794,14000.0
2013-12-10 14:45:00,75.17,75.17,75.13,75.15,3600.0,55.794,55.794,55.7643,55.7791,3600.0
2013-12-10 14:50:00,75.15,75.17,75.15,75.17,11500.0,55.7791,55.794,55.7791,55.794,11500.0
2013-12-10 14:55:00,75.19,75.23,75.19,75.23,8500.0,55.8088,55.8385,55.8088,55.8385,8500.0
2013-12-10 15:00:00,75.22,75.27,75.22,75.23,2500.0,55.8311,55.8682,55.8311,55.8385,2500.0
2013-12-10 15:05:00,75.24,75.24,75.22,75.23,3500.0,55.8459,55.8459,55.8311,55.8385,3500.0
2013-12-10 15:10:00,75.22,75.24,75.21,75.23,4800.0,55.8311,55.8459,55.8237,55.8385,4800.0
2013-12-10 15:15:00,75.24,75.25,75.19,75.19,2900.0,55.8459,55.8534,55.8088,55.8088,2900.0
2013-12-10 15:20:00,75.19,75.26,75.19,75.25,5200.0,55.8088,55.8608,55.8088,55.8534,5200.0
2013-12-10 15:25:00,75.28,75.29,75.24,75.25,6000.0,55.8756,55.883,55.8459,55.8534,6000.0
2013-12-10 15:30:00,75.25,75.27,75.24,75.25,18300.0,55.8534,55.8682,55.8459,55.8534,18300.0
2013-12-10 15:35:00,75.25,75.25,75.2,75.23,3900.0,55.8534,55.8534,55.8162,55.8385,3900.0
2013-12-10 15:40:00,75.23,75.24,75.21,75.23,2800.0,55.8385,55.8459,55.8237,55.8385,2800.0
2013-12-10 15:45:00,75.2,75.2,75.17,75.19,4800.0,55.8162,55.8162,55.794,55.8088,4800.0
2013-12-10 15:50:00,75.17,75.19,75.16,75.17,5200.0,55.794,55.8088,55.7866,55.794,5200.0
2013-12-10 15:55:00,75.17,75.18,75.15,75.15,13500.0,55.794,55.8014,55.7791,55.7791,13500.0
2013-12-11 09:30:00,75.18,75.18,75.04,75.06,11900.0,55.8014,55.8014,55.6975,55.7123,11900.0
2013-12-11 09:35:00,75.06,75.06,75.0,75.0,10300.0,55.7123,55.7123,55.6678,55.6678,10300.0
2013-12-11 09:40:00,74.95,74.95,74.89,74.92,1000.0,55.6307,55.6307,55.5862,55.6084,1000.0
2013-12-11 09:45:00,74.93,74.93,74.8,74.83,3900.0,55.6158,55.6158,55.5193,55.5416,3900.0
2013-12-11 09:50:00,74.79,74.82,74.72,74.82,4800.0,55.5119,55.5342,55.46,55.5342,4800.0
2013-12-11 09:55:00,74.81,74.84,74.78,74.82,2700.0,55.5268,55.549,55.5045,55.5342,2700.0
2013-12-11 10:00:00,74.85,74.85,74.77,74.78,800.0,55.5565,55.5565,55.4971,55.5045,800.0
2013-12-11 10:05:00,74.74,74.74,74.66,74.68,2200.0,55.4748,55.4748,55.4154,55.4303,2200.0
2013-12-11 10:10:00,74.69,74.74,74.69,74.73,1400.0,55.4377,55.4748,55.4377,55.4674,1400.0
2013-12-11 10:15:00,74.69,74.71,74.67,74.67,1300.0,55.4377,55.4525,55.4229,55.4229,1300.0
2013-12-11 10:20:00,74.67,74.73,74.63,74.63,2100.0,55.4229,55.4674,55.3932,55.3932,2100.0
2013-12-11 10:25:00,74.62,74.62,74.56,74.59,5900.0,55.3857,55.3857,55.3412,55.3635,5900.0
2013-12-11 10:30:00,74.6,74.6,74.55,74.6,2300.0,55.3709,55.3709,55.3338,55.3709,2300.0
2013-12-11 10:35:00,74.6,74.63,74.59,74.61,5600.0,55.3709,55.3932,55.3635,55.3783,5600.0
2013-12-11 10:40:00,74.61,74.63,74.6,74.6,2100.0,55.3783,55.3932,55.3709,55.3709,2100.0
2013-12-11 10:45:00,74.58,74.59,74.55,74.57,5000.0,55.3561,55.3635,55.3338,55.3486,5000.0
2013-12-11 10:50:00,74.59,74.62,74.55,74.6,14400.0,55.3635,55.3857,55.3338,55.3709,14400.0
2013-12-11 10:55:00,74.61,74.66,74.59,74.65,2700.0,55.3783,55.4154,55.3635,55.408,2700.0
2013-12-11 11:00:00,74.65,74.66,74.63,74.66,1400.0,55.408,55.4154,55.3932,55.4154,1400.0
2013-12-11 11:05:00,74.66,74.66,74.59,74.61,3100.0,55.4154,55.4154,55.3635,55.3783,3100.0
2013-12-11 11:10:00,74.6,74.64,74.6,74.62,4000.0,55.3709,55.4006,55.3709,55.3857,4000.0
2013-12-11 11:15:00,74.61,74.61,74.53,74.56,2000.0,55.3783,55.3783,55.3189,55.3412,2000.0
2013-12-11 11:20:00,74.56,74.56,74.5,74.53,7100.0,55.3412,55.3412,55.2967,55.3189,7100.0
2013-12-11 11:25:00,74.49,74.57,74.49,74.57,4300.0,55.2893,55.3486,55.2893,55.3486,4300.0
2013-12-11 11:30:00,74.54,74.55,74.49,74.52,6600.0,55.3264,55.3338,55.2893,55.3115,6600.0
2013-12-11 11:35:00,74.49,74.53,74.49,74.51,2100.0,55.2893,55.3189,55.2893,55.3041,2100.0
2013-12-11 11:40:00,74.52,74.56,74.52,74.52,4200.0,55.3115,55.3412,55.3115,55.3115,4200.0
2013-12-11 11:45:00,74.53,74.56,74.5,74.56,4800.0,55.3189,55.3412,55.2967,55.3412,4800.0
2013-12-11 11:50:00,74.51,74.54,74.47,74.47,1500.0,55.3041,55.3264,55.2744,55.2744,1500.0
2013-12-11 11:55:00,74.48,74.53,74.48,74.53,3700.0,55.2818,55.3189,55.2818,55.3189,3700.0
2013-12-11 12:00:00,74.52,74.54,74.48,74.48,4900.0,55.3115,55.3264,55.2818,55.2818,4900.0
2013-12-11 12:05:00,74.48,74.49,74.43,74.46,4200.0,55.2818,55.2893,55.2447,55.267,4200.0
2013-12-11 12:10:00,74.44,74.48,74.44,74.46,2000.0,55.2521,55.2818,55.2521,55.267,2000.0
2013-12-11 12:15:00,74.46,74.47,74.39,74.39,5800.0,55.267,55.2744,55.215,55.215,5800.0
2013-12-11 12:20:00,74.41,74.44,74.38,74.39,4400.0,55.2299,55.2521,55.2076,55.215,4400.0
2013-12-11 12:25:00,74.38,74.39,74.36,74.37,3300.0,55.2076,55.215,55.1928,55.2002,3300.0
2013-12-11 12:30:00,74.37,74.45,74.37,74.45,3400.0,55.2002,55.2596,55.2002,55.2596,3400.0
2013-12-11 12:35:00,74.45,74.46,74.44,74.46,4900.0,55.2596,55.267,55.2521,55.267,4900.0
2013-12-11 12:40:00,74.46,74.47,74.44,74.46,2300.0,55.267,55.2744,55.2521,55.267,2300.0
2013-12-11 12:45:00,74.46,74.48,74.45,74.47,5100.0,55.267,55.2818,55.2596,55.2744,5100.0
2013-12-11 12:50:00,74.46,74.47,74.45,74.45,2300.0,55.267,55.2744,55.2596,55.2596,2300.0
2013-12-11 12:55:00,74.45,74.45,74.43,74.43,2600.0,55.2596,55.2596,55.2447,55.2447,2600.0
2013-12-11 13:00:00,74.46,74.51,74.44,74.5,2500.0,55.267,55.3041,55.2521,55.2967,2500.0
2013-12-11 13:05:00,74.5,74.54,74.5,74.52,2600.0,55.2967,55.3264,55.2967,55.3115,2600.0
2013-12-11 13:10:00,74.52,74.54,74.52,74.52,2900.0,55.3115,55.3264,55.3115,55.3115,2900.0
2013-12-11 13:15:00,74.52,74.52,74.49,74.49,1600.0,55.3115,55.3115,55.2893,55.2893,1600.0
2013-12-11 13:20:00,74.49,74.5,74.47,74.5,15500.0,55.2893,55.2967,55.2744,55.2967,15500.0
2013-12-11 13:25:00,74.5,74.5,74.45,74.46,10500.0,55.2967,55.2967,55.2596,55.267,10500.0
2013-12-11 13:30:00,74.46,74.49,74.45,74.49,3400.0,55.267,55.2893,55.2596,55.2893,3400.0
2013-12-11 13:35:00,74.49,74.55,74.48,74.54,15400.0,55.2893,55.3338,55.2818,55.3264,15400.0
2013-12-11 13:40:00,74.54,74.62,74.54,74.6,4900.0,55.3264,55.3857,55.3264,55.3709,4900.0
2013-12-11 13:45:00,74.6,74.61,74.56,74.58,9900.0,55.3709,55.3783,55.3412,55.3561,9900.0
2013-12-11 13:50:00,74.58,74.58,74.56,74.57,8100.0,55.3561,55.3561,55.3412,55.3486,8100.0
2013-12-11 13:55:00,74.6,74.62,74.56,74.62,4500.0,55.3709,55.3857,55.3412,55.3857,4500.0
2013-12-11 14:00:00,74.6,74.62,74.58,74.6,5300.0,55.3709,55.3857,55.3561,55.3709,5300.0
2013-12-11 14:05:00,74.59,74.6,74.55,74.55,12600.0,55.3635,55.3709,55.3338,55.3338,12600.0
2013-12-11 14:10:00,74.55,74.55,74.53,74.53,1400.0,55.3338,55.3338,55.3189,55.3189,1400.0
2013-12-11 14:15:00,74.51,74.52,74.48,74.49,3400.0,55.3041,55.3115,55.2818,55.2893,3400.0
2013-12-11 14:20:00,74.48,74.51,74.47,74.51,3700.0,55.2818,55.3041,55.2744,55.3041,3700.0
2013-12-11 14:25:00,74.49,74.51,74.46,74.51,4000.0,55.2893,55.3041,55.267,55.3041,4000.0
2013-12-11 14:30:00,74.51,74.51,74.44,74.49,4100.0,55.3041,55.3041,55.2521,55.2893,4100.0
2013-12-11 14:35:00,74.48,74.49,74.46,74.47,1700.0,55.2818,55.2893,55.267,55.2744,1700.0
2013-12-11 14:40:00,74.46,74.52,74.46,74.52,4700.0,55.267,55.3115,55.267,55.3115,4700.0
2013-12-11 14:45:00,74.5,74.55,74.49,74.52,2900.0,55.2967,55.3338,55.2893,55.3115,2900.0
2013-12-11 14:50:00,74.52,74.52,74.47,74.48,6800.0,55.3115,55.3115,55.2744,55.2818,6800.0
2013-12-11 14:55:00,74.48,74.48,74.4,74.43,6400.0,55.2818,55.2818,55.2225,55.2447,6400.0
2013-12-11 15:00:00,74.44,74.45,74.42,74.44,1300.0,55.2521,55.2596,55.2373,55.2521,1300.0
2013-12-11 15:05:00,74.42,74.44,74.4,74.4,8000.0,55.2373,55.2521,55.2225,55.2225,8000.0
2013-12-11 15:10:00,74.42,74.43,74.32,74.35,10200.0,55.2373,55.2447,55.1631,55.1853,10200.0
2013-12-11 15:15:00,74.34,74.37,74.32,74.34,2800.0,55.1779,55.2002,55.1631,55.1779,2800.0
2013-12-11 15:20:00,74.32,74.38,74.3,74.38,3400.0,55.1631,55.2076,55.1482,55.2076,3400.0
2013-12-11 15:25:00,74.37,74.37,74.28,74.32,3400.0,55.2002,55.2002,55.1334,55.1631,3400.0
2013-12-11 15:30:00,74.28,74.35,74.28,74.3,4300.0,55.1334,55.1853,55.1334,55.1482,4300.0
2013-12-11 15:35:00,74.32,74.33,74.24,74.26,5500.0,55.1631,55.1705,55.1037,55.1185,5500.0
2013-12-11 15:40:00,74.25,74.26,74.19,74.2,6400.0,55.1111,55.1185,55.0666,55.074,6400.0
2013-12-11 15:45:00,74.19,74.2,74.14,74.2,11100.0,55.0666,55.074,55.0295,55.074,11100.0
2013-12-11 15:50:00,74.2,74.21,74.14,74.15,10000.0,55.074,55.0814,55.0295,55.0369,10000.0
2013-12-11 15:55:00,74.14,74.25,74.13,74.22,22100.0,55.0295,55.1111,55.0221,55.0889,22100.0
2013-12-12 09:30:00,74.2,74.3,74.17,74.24,15400.0,55.074,55.1482,55.0517,55.1037,15400.0
2013-12-12 09:35:00,74.22,74.3,74.2,74.24,5300.0,55.0889,55.1482,55.074,55.1037,5300.0
2013-12-12 09:40:00,74.26,74.28,74.22,74.27,700.0,55.1185,55.1334,55.0889,55.126,700.0
2013-12-12 09:45:00,74.26,74.26,74.12,74.14,2600.0,55.1185,55.1185,55.0146,55.0295,2600.0
2013-12-12 09:50:00,74.16,74.17,74.08,74.11,1800.0,55.0443,55.0517,54.9849,55.0072,1800.0
2013-12-12 09:55:00,74.12,74.15,74.11,74.11,1000.0,55.0146,55.0369,55.0072,55.0072,1000.0
2013-12-12 10:00:00,74.12,74.17,74.08,74.14,3600.0,55.0146,55.0517,54.9849,55.0295,3600.0
2013-12-12 10:05:00,74.15,74.15,74.09,74.1,2000.0,55.0369,55.0369,54.9924,54.9998,2000.0
2013-12-12 10:10:00,74.09,74.09,74.06,74.06,3900.0,54.9924,54.9924,54.9701,54.9701,3900.0
2013-12-12 10:15:00,74.07,74.08,73.99,73.99,9100.0,54.9775,54.9849,54.9181,54.9181,9100.0
2013-12-12 10:20:00,74.0,74.04,74.0,74.03,2000.0,54.9256,54.9552,54.9256,54.9478,2000.0
2013-12-12 10:25:00,74.05,74.09,74.03,74.08,2400.0,54.9627,54.9924,54.9478,54.9849,2400.0
2013-12-12 10:30:00,74.09,74.09,74.05,74.07,2700.0,54.9924,54.9924,54.9627,54.9775,2700.0
2013-12-12 10:35:00,74.1,74.11,74.06,74.08,2300.0,54.9998,55.0072,54.9701,54.9849,2300.0
2013-12-12 10:40:00,74.1,74.12,74.04,74.07,3300.0,54.9998,55.0146,54.9552,54.9775,3300.0
2013-12-12 10:45:00,74.09,74.09,74.04,74.06,2100.0,54.9924,54.9924,54.9552,54.9701,2100.0
2013-12-12 10:50:00,74.06,74.1,74.02,74.07,3400.0,54.9701,54.9998,54.9404,54.9775,3400.0
2013-12-12 10:55:00,74.04,74.09,74.01,74.08,1700.0,54.9552,54.9924,54.933,54.9849,1700.0
2013-12-12 11:00:00,74.06,74.09,74.06,74.08,1600.0,54.9701,54.9924,54.9701,54.9849,1600.0
2013-12-12 11:05:00,74.12,74.17,74.12,74.17,3600.0,55.0146,55.0517,55.0146,55.0517,3600.0
2013-12-12 11:10:00,74.15,74.18,74.14,74.15,7300.0,55.0369,55.0592,55.0295,55.0369,7300.0
2013-12-12 11:15:00,74.14,74.14,74.1,74.1,3000.0,55.0295,55.0295,54.9998,54.9998,3000.0
2013-12-12 11:20:00,74.14,74.15,74.09,74.09,2700.0,55.0295,55.0369,54.9924,54.9924,2700.0
2013-12-12 11:25:00,74.09,74.11,74.0,74.02,5800.0,54.9924,55.0072,54.9256,54.9404,5800.0
2013-12-12 11:30:00,74.04,74.08,74.02,74.05,6000.0,54.9552,54.9849,54.9404,54.9627,6000.0
2013-12-12 11:35:00,74.05,74.09,74.03,74.09,5900.0,54.9627,54.9924,54.9478,54.9924,5900.0
2013-12-12 11:40:00,74.07,74.07,74.04,74.04,2400.0,54.9775,54.9775,54.9552,54.9552,2400.0
2013-12-12 11:45:00,74.03,74.04,74.02,74.04,3100.0,54.9478,54.9552,54.9404,54.9552,3100.0
2013-12-12 11:50:00,74.05,74.07,74.05,74.06,3500.0,54.9627,54.9775,54.9627,54.9701,3500.0
2013-12-12 11:55:00,74.07,74.07,74.01,74.03,1700.0,54.9775,54.9775,54.933,54.9478,1700.0
2013-12-12 12:00:00,74.02,74.02,73.94,74.01,8600.0,54.9404,54.9404,54.881,54.933,8600.0
2013-12-12 12:05:00,73.99,74.02,73.98,74.01,1400.0,54.9181,54.9404,54.9107,54.933,1400.0
2013-12-12 12:10:00,74.0,74.04,73.96,73.96,13700.0,54.9256,54.9552,54.8959,54.8959,13700.0
2013-12-12 12:15:00,73.94,74.02,73.94,73.95,6500.0,54.881,54.9404,54.881,54.8884,6500.0
2013-12-12 12:20:00,73.96,73.96,73.81,73.82,6100.0,54.8959,54.8959,54.7845,54.792,6100.0
2013-12-12 12:25:00,73.81,73.86,73.81,73.85,5000.0,54.7845,54.8216,54.7845,54.8142,5000.0
2013-12-12 12:30:00,73.85,73.85,73.82,73.84,2100.0,54.8142,54.8142,54.792,54.8068,2100.0
2013-12-12 12:35:00,73.84,73.89,73.84,73.89,1900.0,54.8068,54.8439,54.8068,54.8439,1900.0
2013-12-12 12:40:00,73.88,73.89,73.84,73.85,3000.0,54.8365,54.8439,54.8068,54.8142,3000.0
2013-12-12 12:45:00,73.87,73.95,73.87,73.94,3500.0,54.8291,54.8884,54.8291,54.881,3500.0
2013-12-12 12:50:00,73.93,73.95,73.9,73.95,2500.0,54.8736,54.8884,54.8513,54.8884,2500.0
2013-12-12 12:55:00,73.93,73.95,73.91,73.91,1600.0,54.8736,54.8884,54.8588,54.8588,1600.0
2013-12-12 13:00:00,73.91,73.97,73.9,73.96,6900.0,54.8588,54.9033,54.8513,54.8959,6900.0
2013-12-12 13:05:00,73.97,73.98,73.95,73.95,2400.0,54.9033,54.9107,54.8884,54.8884,2400.0
2013-12-12 13:10:00,73.96,73.98,73.95,73.98,3500.0,54.8959,54.9107,54.8884,54.9107,3500.0
2013-12-12 13:15:00,73.97,74.02,73.97,74.0,13200.0,54.9033,54.9404,54.9033,54.9256,13200.0
2013-12-12 13:20:00,74.02,74.03,74.0,74.02,2900.0,54.9404,54.9478,54.9256,54.9404,2900.0
2013-12-12 13:25:00,74.0,74.01,73.99,74.01,6900.0,54.9256,54.933,54.9181,54.933,6900.0
2013-12-12 13:30:00,74.02,74.03,73.98,73.98,6800.0,54.9404,54.9478,54.9107,54.9107,6800.0
2013-12-12 13:35:00,74.0,74.05,74.0,74.03,3000.0,54.9256,54.9627,54.9256,54.9478,3000.0
2013-12-12 13:40:00,74.04,74.06,74.03,74.06,6700.0,54.9552,54.9701,54.9478,54.9701,6700.0
2013-12-12 13:45:00,74.06,74.09,74.05,74.05,7000.0,54.9701,54.9924,54.9627,54.9627,7000.0
2013-12-12 13:50:00,74.05,74.05,74.04,74.05,1600.0,54.9627,54.9627,54.9552,54.9627,1600.0
2013-12-12 13:55:00,74.04,74.05,74.01,74.04,3900.0,54.9552,54.9627,54.933,54.9552,3900.0
2013-12-12 14:00:00,74.05,74.1,74.04,74.08,2500.0,54.9627,54.9998,54.9552,54.9849,2500.0
2013-12-12 14:05:00,74.08,74.15,74.08,74.15,13100.0,54.9849,55.0369,54.9849,55.0369,13100.0
2013-12-12 14:10:00,74.14,74.18,74.13,74.14,6300.0,55.0295,55.0592,55.0221,55.0295,6300.0
2013-12-12 14:15:00,74.15,74.16,74.13,74.15,1600.0,55.0369,55.0443,55.0221,55.0369,1600.0
2013-12-12 14:20:00,74.15,74.21,74.14,74.21,4100.0,55.0369,55.0814,55.0295,55.0814,4100.0
2013-12-12 14:25:00,74.2,74.22,74.19,74.19,4400.0,55.074,55.0889,55.0666,55.0666,4400.0
2013-12-12 14:30:00,74.19,74.22,74.18,74.2,3700.0,55.0666,55.0889,55.0592,55.074,3700.0
2013-12-12 14:35:00,74.19,74.2,74.13,74.16,6000.0,55.0666,55.074,55.0221,55.0443,6000.0
2013-12-12 14:40:00,74.15,74.18,74.13,74.16,4900.0,55.0369,55.0592,55.0221,55.0443,4900.0
2013-12-12 14:45:00,74.18,74.19,74.13,74.15,3900.0,55.0592,55.0666,55.0221,55.0369,3900.0
2013-12-12 14:50:00,74.15,74.25,74.13,74.25,6400.0,55.0369,55.1111,55.0221,55.1111,6400.0
2013-12-12 14:55:00,74.27,74.28,74.24,74.25,5000.0,55.126,55.1334,55.1037,55.1111,5000.0
2013-12-12 15:00:00,74.25,74.25,74.18,74.19,3400.0,55.1111,55.1111,55.0592,55.0666,3400.0
2013-12-12 15:05:00,74.2,74.2,74.14,74.16,5900.0,55.074,55.074,55.0295,55.0443,5900.0
2013-12-12 15:10:00,74.15,74.17,74.11,74.13,3900.0,55.0369,55.0517,55.0072,55.0221,3900.0
2013-12-12 15:15:00,74.1,74.15,74.1,74.14,7200.0,54.9998,55.0369,54.9998,55.0295,7200.0
2013-12-12 15:20:00,74.14,74.23,74.13,74.23,8300.0,55.0295,55.0963,55.0221,55.0963,8300.0
2013-12-12 15:25:00,74.23,74.24,74.2,74.2,2500.0,55.0963,55.1037,55.074,55.074,2500.0
2013-12-12 15:30:00,74.2,74.22,74.2,74.21,3400.0,55.074,55.0889,55.074,55.0814,3400.0
2013-12-12 15:35:00,74.22,74.22,74.12,74.12,11000.0,55.0889,55.0889,55.0146,55.0146,11000.0
2013-12-12 15:40:00,74.11,74.13,74.06,74.08,4600.0,55.0072,55.0221,54.9701,54.9849,4600.0
2013-12-12 15:45:00,74.03,74.07,74.02,74.03,7000.0,54.9478,54.9775,54.9404,54.9478,7000.0
2013-12-12 15:50:00,74.03,74.03,73.99,73.99,8600.0,54.9478,54.9478,54.9181,54.9181,8600.0
2013-12-12 15:55:00,73.98,74.02,73.96,73.97,12800.0,54.9107,54.9404,54.8959,54.9033,12800.0
2013-12-13 09:30:00,74.14,74.22,74.07,74.07,15500.0,55.0295,55.0889,54.9775,54.9775,15500.0
2013-12-13 09:35:00,74.12,74.15,74.08,74.12,2000.0,55.0146,55.0369,54.9849,55.0146,2000.0
2013-12-13 09:40:00,74.06,74.06,74.02,74.03,300.0,54.9701,54.9701,54.9404,54.9478,300.0
2013-12-13 09:45:00,74.0,74.02,73.98,74.0,2100.0,54.9256,54.9404,54.9107,54.9256,2100.0
2013-12-13 09:50:00,73.97,73.97,73.93,73.93,700.0,54.9033,54.9033,54.8736,54.8736,700.0
2013-12-13 09:55:00,73.93,73.97,73.91,73.92,6400.0,54.8736,54.9033,54.8588,54.8662,6400.0
2013-12-13 10:00:00,73.94,73.99,73.92,73.96,3900.0,54.881,54.9181,54.8662,54.8959,3900.0
2013-12-13 10:05:00,73.98,74.01,73.97,73.97,6200.0,54.9107,54.933,54.9033,54.9033,6200.0
2013-12-13 10:10:00,73.98,73.99,73.92,73.92,13100.0,54.9107,54.9181,54.8662,54.8662,13100.0
2013-12-13 10:15:00,73.94,73.97,73.84,73.86,4100.0,54.881,54.9033,54.8068,54.8216,4100.0
2013-12-13 10:20:00,73.86,73.88,73.81,73.84,2900.0,54.8216,54.8365,54.7845,54.8068,2900.0
2013-12-13 10:25:00,73.85,73.89,73.83,73.89,5600.0,54.8142,54.8439,54.7994,54.8439,5600.0
2013-12-13 10:30:00,73.9,73.99,73.87,73.95,4300.0,54.8513,54.9181,54.8291,54.8884,4300.0
2013-12-13 10:35:00,73.95,73.98,73.93,73.95,9100.0,54.8884,54.9107,54.8736,54.8884,9100.0
2013-12-13 10:40:00,73.95,73.95,73.89,73.91,2100.0,54.8884,54.8884,54.8439,54.8588,2100.0
2013-12-13 10:45:00,73.97,73.97,73.91,73.93,600.0,54.9033,54.9033,54.8588,54.8736,600.0
2013-12-13 10:50:00,73.9,73.94,73.9,73.93,1300.0,54.8513,54.881,54.8513,54.8736,1300.0
2013-12-13 10:55:00,73.95,73.97,73.91,73.93,2800.0,54.8884,54.9033,54.8588,54.8736,2800.0
2013-12-13 11:00:00,73.91,73.96,73.84,73.87,3400.0,54.8588,54.8959,54.8068,54.8291,3400.0
2013-12-13 11:05:00,73.87,73.9,73.86,73.86,2300.0,54.8291,54.8513,54.8216,54.8216,2300.0
2013-12-13 11:10:00,73.87,73.9,73.86,73.87,3100.0,54.8291,54.8513,54.8216,54.8291,3100.0
2013-12-13 11:15:00,73.88,73.98,73.88,73.98,3900.0,54.8365,54.9107,54.8365,54.9107,3900.0
2013-12-13 11:20:00,73.98,73.98,73.93,73.94,4000.0,54.9107,54.9107,54.8736,54.881,4000.0
2013-12-13 11:25:00,73.94,73.99,73.91,73.91,380800.0,54.881,54.9181,54.8588,54.8588,380800.0
2013-12-13 11:30:00,73.88,73.93,73.88,73.92,6100.0,54.8365,54.8736,54.8365,54.8662,6100.0
2013-12-13 11:35:00,73.91,73.94,73.89,73.94,4700.0,54.8588,54.881,54.8439,54.881,4700.0
2013-12-13 11:40:00,73.93,73.96,73.93,73.95,3000.0,54.8736,54.8959,54.8736,54.8884,3000.0
2013-12-13 11:45:00,73.94,73.98,73.92,73.93,8300.0,54.881,54.9107,54.8662,54.8736,8300.0
2013-12-13 11:50:00,73.93,73.96,73.92,73.95,6600.0,54.8736,54.8959,54.8662,54.8884,6600.0
2013-12-13 11:55:00,73.95,73.97,73.95,73.97,6400.0,54.8884,54.9033,54.8884,54.9033,6400.0
2013-12-13 12:00:00,73.96,73.99,73.96,73.98,10600.0,54.8959,54.9181,54.8959,54.9107,10600.0
2013-12-13 12:05:00,73.96,73.96,73.92,73.95,11900.0,54.8959,54.8959,54.8662,54.8884,11900.0
2013-12-13 12:10:00,73.93,73.95,73.91,73.95,9000.0,54.8736,54.8884,54.8588,54.8884,9000.0
2013-12-13 12:15:00,73.95,74.0,73.95,73.99,3700.0,54.8884,54.9256,54.8884,54.9181,3700.0
2013-12-13 12:20:00,74.0,74.03,74.0,74.02,2600.0,54.9256,54.9478,54.9256,54.9404,2600.0
2013-12-13 12:25:00,74.02,74.04,74.02,74.04,5200.0,54.9404,54.9552,54.9404,54.9552,5200.0
2013-12-13 12:30:00,74.05,74.07,74.05,74.06,15000.0,54.9627,54.9775,54.9627,54.9701,15000.0
2013-12-13 12:35:00,74.05,74.07,74.05,74.05,3700.0,54.9627,54.9775,54.9627,54.9627,3700.0
2013-12-13 12:40:00,74.05,74.05,74.03,74.05,7400.0,54.9627,54.9627,54.9478,54.9627,7400.0
2013-12-13 12:45:00,74.05,74.05,74.02,74.02,4600.0,54.9627,54.9627,54.9404,54.9404,4600.0
2013-12-13 12:50:00,74.01,74.03,74.0,74.01,4200.0,54.933,54.9478,54.9256,54.933,4200.0
2013-12-13 12:55:00,74.01,74.03,74.01,74.03,5100.0,54.933,54.9478,54.933,54.9478,5100.0
2013-12-13 13:00:00,74.03,74.05,74.02,74.05,5500.0,54.9478,54.9627,54.9404,54.9627,5500.0
2013-12-13 13:05:00,74.05,74.05,74.04,74.04,3900.0,54.9627,54.9627,54.9552,54.9552,3900.0
2013-12-13 13:10:00,74.03,74.06,74.03,74.05,7100.0,54.9478,54.9701,54.9478,54.9627,7100.0
2013-12-13 13:15:00,74.05,74.08,74.05,74.07,7200.0,54.9627,54.9849,54.9627,54.9775,7200.0
2013-12-13 13:20:00,74.07,74.08,74.04,74.06,21900.0,54.9775,54.9849,54.9552,54.9701,21900.0
2013-12-13 13:25:00,74.06,74.08,74.06,74.07,5200.0,54.9701,54.9849,54.9701,54.9775,5200.0
2013-12-13 13:30:00,74.07,74.12,74.07,74.12,7800.0,54.9775,55.0146,54.9775,55.0146,7800.0
2013-12-13 13:35:00,74.12,74.13,74.1,74.1,2200.0,55.0146,55.0221,54.9998,54.9998,2200.0
2013-12-13 13:40:00,74.09,74.1,74.07,74.07,16400.0,54.9924,54.9998,54.9775,54.9775,16400.0
2013-12-13 13:45:00,74.08,74.1,74.05,74.1,7800.0,54.9849,54.9998,54.9627,54.9998,7800.0
2013-12-13 13:50:00,74.09,74.1,74.08,74.08,2200.0,54.9924,54.9998,54.9849,54.9849,2200.0
2013-12-13 13:55:00,74.09,74.09,74.03,74.05,12900.0,54.9924,54.9924,54.9478,54.9627,12900.0
2013-12-13 14:00:00,74.04,74.05,73.98,73.99,13200.0,54.9552,54.9627,54.9107,54.9181,13200.0
2013-12-13 14:05:00,73.97,73.97,73.92,73.94,15100.0,54.9033,54.9033,54.8662,54.881,15100.0
2013-12-13 14:10:00,73.95,73.95,73.86,73.87,7800.0,54.8884,54.8884,54.8216,54.8291,7800.0
2013-12-13 14:15:00,73.88,73.9,73.87,73.9,6000.0,54.8365,54.8513,54.8291,54.8513,6000.0
2013-12-13 14:20:00,73.9,73.91,73.86,73.86,11200.0,54.8513,54.8588,54.8216,54.8216,11200.0
2013-12-13 14:25:00,73.87,73.89,73.84,73.85,9100.0,54.8291,54.8439,54.8068,54.8142,9100.0
2013-12-13 14:30:00,73.87,73.91,73.86,73.9,7300.0,54.8291,54.8588,54.8216,54.8513,7300.0
2013-12-13 14:35:00,73.92,73.92,73.9,73.91,4900.0,54.8662,54.8662,54.8513,54.8588,4900.0
2013-12-13 14:40:00,73.9,73.92,73.9,73.92,4500.0,54.8513,54.8662,54.8513,54.8662,4500.0
2013-12-13 14:45:00,73.91,73.95,73.91,73.94,9300.0,54.8588,54.8884,54.8588,54.881,9300.0
2013-12-13 14:50:00,73.95,73.99,73.94,73.97,9600.0,54.8884,54.9181,54.881,54.9033,9600.0
2013-12-13 14:55:00,73.98,74.03,73.97,74.0,6400.0,54.9107,54.9478,54.9033,54.9256,6400.0
2013-12-13 15:00:00,74.0,74.03,74.0,74.0,7300.0,54.9256,54.9478,54.9256,54.9256,7300.0
2013-12-13 15:05:00,74.01,74.02,74.0,74.02,6700.0,54.933,54.9404,54.9256,54.9404,6700.0
2013-12-13 15:10:00,74.01,74.04,74.01,74.02,10500.0,54.933,54.9552,54.933,54.9404,10500.0
2013-12-13 15:15:00,74.03,74.07,74.02,74.05,15400.0,54.9478,54.9775,54.9404,54.9627,15400.0
2013-12-13 15:20:00,74.07,74.09,74.06,74.08,6300.0,54.9775,54.9924,54.9701,54.9849,6300.0
2013-12-13 15:25:00,74.07,74.13,74.07,74.1,6500.0,54.9775,55.0221,54.9775,54.9998,6500.0
2013-12-13 15:30:00,74.1,74.12,74.06,74.07,13900.0,54.9998,55.0146,54.9701,54.9775,13900.0
2013-12-13 15:35:00,74.07,74.07,73.97,73.97,4800.0,54.9775,54.9775,54.9033,54.9033,4800.0
2013-12-13 15:40:00,73.99,74.05,73.97,74.03,11200.0,54.9181,54.9627,54.9033,54.9478,11200.0
2013-12-13 15:45:00,74.05,74.05,74.03,74.03,5800.0,54.9627,54.9627,54.9478,54.9478,5800.0
2013-12-13 15:50:00,74.03,74.06,74.0,74.02,12600.0,54.9478,54.9701,54.9256,54.9404,12600.0
2013-12-13 15:55:00,74.01,74.02,73.96,73.97,29500.0,54.933,54.9404,54.8959,54.9033,29500.0
2013-12-16 09:30:00,74.38,74.55,74.22,74.53,23200.0,55.2076,55.3338,55.0889,55.3189,23200.0
2013-12-16 09:35:00,74.56,74.66,74.56,74.63,4100.0,55.3412,55.4154,55.3412,55.3932,4100.0
2013-12-16 09:40:00,74.61,74.65,74.56,74.56,3800.0,55.3783,55.408,55.3412,55.3412,3800.0
2013-12-16 09:45:00,74.65,74.65,74.59,74.61,9600.0,55.408,55.408,55.3635,55.3783,9600.0
2013-12-16 09:50:00,74.63,74.68,74.61,74.61,2600.0,55.3932,55.4303,55.3783,55.3783,2600.0
2013-12-16 09:55:00,74.63,74.65,74.6,74.62,1400.0,55.3932,55.408,55.3709,55.3857,1400.0
2013-12-16 10:00:00,74.64,74.66,74.6,74.62,3200.0,55.4006,55.4154,55.3709,55.3857,3200.0
2013-12-16 10:05:00,74.63,74.63,74.59,74.6,2800.0,55.3932,55.3932,55.3635,55.3709,2800.0
2013-12-16 10:10:00,74.61,74.61,74.56,74.56,4300.0,55.3783,55.3783,55.3412,55.3412,4300.0
2013-12-16 10:15:00,74.54,74.58,74.53,74.56,3300.0,55.3264,55.3561,55.3189,55.3412,3300.0
2013-12-16 10:20:00,74.58,74.58,74.54,74.54,1000.0,55.3561,55.3561,55.3264,55.3264,1000.0
2013-12-16 10:25:00,74.55,74.58,74.53,74.53,2200.0,55.3338,55.3561,55.3189,55.3189,2200.0
2013-12-16 10:30:00,74.53,74.53,74.47,74.47,1500.0,55.3189,55.3189,55.2744,55.2744,1500.0
2013-12-16 10:35:00,74.49,74.51,74.45,74.45,2100.0,55.2893,55.3041,55.2596,55.2596,2100.0
2013-12-16 10:40:00,74.45,74.48,74.43,74.48,2500.0,55.2596,55.2818,55.2447,55.2818,2500.0
2013-12-16 10:45:00,74.47,74.5,74.45,74.45,2400.0,55.2744,55.2967,55.2596,55.2596,2400.0
2013-12-16 10:50:00,74.48,74.49,74.44,74.49,900.0,55.2818,55.2893,55.2521,55.2893,900.0
2013-12-16 10:55:00,74.48,74.5,74.46,74.46,700.0,55.2818,55.2967,55.267,55.267,700.0
2013-12-16 11:00:00,74.49,74.49,74.41,74.42,1100.0,55.2893,55.2893,55.2299,55.2373,1100.0
2013-12-16 11:05:00,74.42,74.43,74.41,74.43,1000.0,55.2373,55.2447,55.2299,55.2447,1000.0
2013-12-16 11:10:00,74.44,74.5,74.4,74.5,579600.0,55.2521,55.2967,55.2225,55.2967,579600.0
2013-12-16 11:15:00,74.47,74.5,74.44,74.46,8000.0,55.2744,55.2967,55.2521,55.267,8000.0
2013-12-16 11:20:00,74.45,74.47,74.42,74.46,16500.0,55.2596,55.2744,55.2373,55.267,16500.0
2013-12-16 11:25:00,74.48,74.48,74.46,74.47,1600.0,55.2818,55.2818,55.267,55.2744,1600.0
2013-12-16 11:30:00,74.49,74.49,74.46,74.48,2300.0,55.2893,55.2893,55.267,55.2818,2300.0
2013-12-16 11:35:00,74.48,74.48,74.4,74.42,4600.0,55.2818,55.2818,55.2225,55.2373,4600.0
2013-12-16 11:40:00,74.43,74.47,74.41,74.44,3400.0,55.2447,55.2744,55.2299,55.2521,3400.0
2013-12-16 11:45:00,74.44,74.49,74.44,74.46,13700.0,55.2521,55.2893,55.2521,55.267,13700.0
2013-12-16 11:50:00,74.47,74.5,74.45,74.5,1100.0,55.2744,55.2967,55.2596,55.2967,1100.0
2013-12-16 11:55:00,74.45,74.49,74.45,74.47,1100.0,55.2596,55.2893,55.2596,55.2744,1100.0
2013-12-16 12:00:00,74.48,74.5,74.42,74.44,11100.0,55.2818,55.2967,55.2373,55.2521,11100.0
2013-12-16 12:05:00,74.44,74.46,74.42,74.46,1900.0,55.2521,55.267,55.2373,55.267,1900.0
2013-12-16 12:10:00,74.44,74.44,74.39,74.41,900.0,55.2521,55.2521,55.215,55.2299,900.0
2013-12-16 12:15:00,74.39,74.43,74.37,74.39,1100.0,55.215,55.2447,55.2002,55.215,1100.0
2013-12-16 12:20:00,74.4,74.41,74.37,74.41,2600.0,55.2225,55.2299,55.2002,55.2299,2600.0
2013-12-16 12:25:00,74.42,74.42,74.4,74.41,2700.0,55.2373,55.2373,55.2225,55.2299,2700.0
2013-12-16 12:30:00,74.4,74.42,74.38,74.4,1000.0,55.2225,55.2373,55.2076,55.2225,1000.0
2013-12-16 12:35:00,74.41,74.46,74.41,74.45,3900.0,55.2299,55.267,55.2299,55.2596,3900.0
2013-12-16 12:40:00,74.42,74.44,74.42,74.44,60700.0,55.2373,55.2521,55.2373,55.2521,60700.0
2013-12-16 12:45:00,74.45,74.45,74.43,74.43,700.0,55.2596,55.2596,55.2447,55.2447,700.0
2013-12-16 12:50:00,74.43,74.46,74.43,74.43,2200.0,55.2447,55.267,55.2447,55.2447,2200.0
2013-12-16 12:55:00,74.4,74.42,74.39,74.42,1400.0,55.2225,55.2373,55.215,55.2373,1400.0
2013-12-16 13:00:00,74.42,74.42,74.32,74.36,2600.0,55.2373,55.2373,55.1631,55.1928,2600.0
2013-12-16 13:05:00,74.31,74.37,74.3,74.35,1500.0,55.1557,55.2002,55.1482,55.1853,1500.0
2013-12-16 13:10:00,74.38,74.38,74.36,74.36,1800.0,55.2076,55.2076,55.1928,55.1928,1800.0
2013-12-16 13:15:00,74.36,74.36,74.33,74.33,1200.0,55.1928,55.1928,55.1705,55.1705,1200.0
2013-12-16 13:20:00,74.34,74.38,74.3,74.38,18900.0,55.1779,55.2076,55.1482,55.2076,18900.0
2013-12-16 13:25:00,74.38,74.42,74.38,74.42,8700.0,55.2076,55.2373,55.2076,55.2373,8700.0
2013-12-16 13:30:00,74.41,74.42,74.37,74.42,54400.0,55.2299,55.2373,55.2002,55.2373,54400.0
2013-12-16 13:35:00,74.4,74.42,74.38,74.39,7500.0,55.2225,55.2373,55.2076,55.215,7500.0
2013-12-16 13:40:00,74.38,74.4,74.36,74.4,4200.0,55.2076,55.2225,55.1928,55.2225,4200.0
2013-12-16 13:45:00,74.41,74.43,74.37,74.43,11000.0,55.2299,55.2447,55.2002,55.2447,11000.0
2013-12-16 13:50:00,74.43,74.47,74.41,74.47,7300.0,55.2447,55.2744,55.2299,55.2744,7300.0
2013-12-16 13:55:00,74.46,74.51,74.46,74.5,8200.0,55.267,55.3041,55.267,55.2967,8200.0
2013-12-16 14:00:00,74.5,74.55,74.49,74.54,6400.0,55.2967,55.3338,55.2893,55.3264,6400.0
2013-12-16 14:05:00,74.54,74.58,74.54,74.54,12900.0,55.3264,55.3561,55.3264,55.3264,12900.0
2013-12-16 14:10:00,74.55,74.56,74.53,74.56,10100.0,55.3338,55.3412,55.3189,55.3412,10100.0
2013-12-16 14:15:00,74.56,74.57,74.52,74.52,10700.0,55.3412,55.3486,55.3115,55.3115,10700.0
2013-12-16 14:20:00,74.53,74.54,74.52,74.54,3300.0,55.3189,55.3264,55.3115,55.3264,3300.0
2013-12-16 14:25:00,74.53,74.54,74.52,74.54,6900.0,55.3189,55.3264,55.3115,55.3264,6900.0
2013-12-16 14:30:00,74.53,74.54,74.48,74.48,5700.0,55.3189,55.3264,55.2818,55.2818,5700.0
2013-12-16 14:35:00,74.48,74.51,74.47,74.49,9000.0,55.2818,55.3041,55.2744,55.2893,9000.0
2013-12-16 14:40:00,74.5,74.52,74.48,74.52,6900.0,55.2967,55.3115,55.2818,55.3115,6900.0
2013-12-16 14:45:00,74.51,74.52,74.48,74.49,7500.0,55.3041,55.3115,55.2818,55.2893,7500.0
2013-12-16 14:50:00,74.49,74.52,74.48,74.51,5300.0,55.2893,55.3115,55.2818,55.3041,5300.0
2013-12-16 14:55:00,74.51,74.52,74.48,74.48,7700.0,55.3041,55.3115,55.2818,55.2818,7700.0
2013-12-16 15:00:00,74.49,74.49,74.48,74.48,2900.0,55.2893,55.2893,55.2818,55.2818,2900.0
2013-12-16 15:05:00,74.48,74.51,74.47,74.51,12600.0,55.2818,55.3041,55.2744,55.3041,12600.0
2013-12-16 15:10:00,74.51,74.53,74.51,74.51,11900.0,55.3041,55.3189,55.3041,55.3041,11900.0
2013-12-16 15:15:00,74.52,74.53,74.49,74.52,7200.0,55.3115,55.3189,55.2893,55.3115,7200.0
2013-12-16 15:20:00,74.52,74.52,74.45,74.45,12200.0,55.3115,55.3115,55.2596,55.2596,12200.0
2013-12-16 15:25:00,74.45,74.48,74.43,74.48,15000.0,55.2596,55.2818,55.2447,55.2818,15000.0
2013-12-16 15:30:00,74.48,74.48,74.43,74.43,6800.0,55.2818,55.2818,55.2447,55.2447,6800.0
2013-12-16 15:35:00,74.43,74.47,74.43,74.47,9100.0,55.2447,55.2744,55.2447,55.2744,9100.0
2013-12-16 15:40:00,74.47,74.51,74.45,74.49,9500.0,55.2744,55.3041,55.2596,55.2893,9500.0
2013-12-16 15:45:00,74.49,74.5,74.46,74.47,12900.0,55.2893,55.2967,55.267,55.2744,12900.0
2013-12-16 15:50:00,74.47,74.48,74.44,74.45,18600.0,55.2744,55.2818,55.2521,55.2596,18600.0
2013-12-16 15:55:00,74.45,74.45,74.42,74.43,16800.0,55.2596,55.2596,55.2373,55.2447,16800.0
2013-12-17 09:30:00,74.49,74.54,74.32,74.32,18800.0,55.2893,55.3264,55.1631,55.1631,18800.0
2013-12-17 09:35:00,74.31,74.35,74.24,74.24,2300.0,55.1557,55.1853,55.1037,55.1037,2300.0
2013-12-17 09:40:00,74.25,74.25,74.18,74.2,1000.0,55.1111,55.1111,55.0592,55.074,1000.0
2013-12-17 09:45:00,74.23,74.26,74.21,74.21,1300.0,55.0963,55.1185,55.0814,55.0814,1300.0
2013-12-17 09:50:00,74.21,74.21,74.14,74.21,1500.0,55.0814,55.0814,55.0295,55.0814,1500.0
2013-12-17 09:55:00,74.17,74.3,74.17,74.29,3100.0,55.0517,55.1482,55.0517,55.1408,3100.0
2013-12-17 10:00:00,74.3,74.32,74.24,74.28,1300.0,55.1482,55.1631,55.1037,55.1334,1300.0
2013-12-17 10:05:00,74.27,74.3,74.25,74.27,1500.0,55.126,55.1482,55.1111,55.126,1500.0
2013-12-17 10:10:00,74.27,74.31,74.2,74.31,1900.0,55.126,55.1557,55.074,55.1557,1900.0
2013-12-17 10:15:00,74.29,74.3,74.19,74.19,3800.0,55.1408,55.1482,55.0666,55.0666,3800.0
2013-12-17 10:20:00,74.2,74.24,74.19,74.23,5900.0,55.074,55.1037,55.0666,55.0963,5900.0
2013-12-17 10:25:00,74.23,74.23,74.19,74.19,3900.0,55.0963,55.0963,55.0666,55.0666,3900.0
2013-12-17 10:30:00,74.17,74.2,74.15,74.2,3300.0,55.0517,55.074,55.0369,55.074,3300.0
2013-12-17 10:35:00,74.17,74.25,74.17,74.25,2800.0,55.0517,55.1111,55.0517,55.1111,2800.0
2013-12-17 10:40:00,74.25,74.26,74.22,74.23,1700.0,55.1111,55.1185,55.0889,55.0963,1700.0
2013-12-17 10:45:00,74.24,74.24,74.07,74.08,4200.0,55.1037,55.1037,54.9775,54.9849,4200.0
2013-12-17 10:50:00,74.06,74.08,74.04,74.07,2500.0,54.9701,54.9849,54.9552,54.9775,2500.0
2013-12-17 10:55:00,74.04,74.06,74.01,74.06,3500.0,54.9552,54.9701,54.933,54.9701,3500.0
2013-12-17 11:00:00,74.04,74.04,74.0,74.03,3500.0,54.9552,54.9552,54.9256,54.9478,3500.0
2013-12-17 11:05:00,74.03,74.08,74.03,74.06,7500.0,54.9478,54.9849,54.9478,54.9701,7500.0
2013-12-17 11:10:00,74.05,74.08,74.05,74.06,3400.0,54.9627,54.9849,54.9627,54.9701,3400.0
2013-12-17 11:15:00,74.06,74.08,74.05,74.07,3800.0,54.9701,54.9849,54.9627,54.9775,3800.0
2013-12-17 11:20:00,74.08,74.08,74.05,74.05,15200.0,54.9849,54.9849,54.9627,54.9627,15200.0
2013-12-17 11:25:00,74.06,74.07,73.97,73.97,8400.0,54.9701,54.9775,54.9033,54.9033,8400.0
2013-12-17 11:30:00,73.99,74.02,73.98,74.0,34000.0,54.9181,54.9404,54.9107,54.9256,34000.0
2013-12-17 11:35:00,74.01,74.04,73.99,74.01,2700.0,54.933,54.9552,54.9181,54.933,2700.0
2013-12-17 11:40:00,74.04,74.04,74.01,74.01,2000.0,54.9552,54.9552,54.933,54.933,2000.0
2013-12-17 11:45:00,74.02,74.07,74.01,74.07,5900.0,54.9404,54.9775,54.933,54.9775,5900.0
2013-12-17 11:50:00,74.08,74.09,74.04,74.08,2900.0,54.9849,54.9924,54.9552,54.9849,2900.0
2013-12-17 11:55:00,74.08,74.08,74.04,74.05,1900.0,54.9849,54.9849,54.9552,54.9627,1900.0
2013-12-17 12:00:00,74.06,74.08,74.04,74.08,5500.0,54.9701,54.9849,54.9552,54.9849,5500.0
2013-12-17 12:05:00,74.07,74.07,74.04,74.05,6800.0,54.9775,54.9775,54.9552,54.9627,6800.0
2013-12-17 12:10:00,74.05,74.11,74.04,74.08,2700.0,54.9627,55.0072,54.9552,54.9849,2700.0
2013-12-17 12:15:00,74.1,74.13,74.08,74.09,5600.0,54.9998,55.0221,54.9849,54.9924,5600.0
2013-12-17 12:20:00,74.09,74.12,74.07,74.1,2600.0,54.9924,55.0146,54.9775,54.9998,2600.0
2013-12-17 12:25:00,74.1,74.1,74.06,74.08,2000.0,54.9998,54.9998,54.9701,54.9849,2000.0
2013-12-17 12:30:00,74.11,74.11,74.08,74.08,1100.0,55.0072,55.0072,54.9849,54.9849,1100.0
2013-12-17 12:35:00,74.09,74.09,74.07,74.08,1300.0,54.9924,54.9924,54.9775,54.9849,1300.0
2013-12-17 12:40:00,74.09,74.11,74.07,74.11,5900.0,54.9924,55.0072,54.9775,55.0072,5900.0
2013-12-17 12:45:00,74.11,74.13,74.09,74.13,2200.0,55.0072,55.0221,54.9924,55.0221,2200.0
2013-12-17 12:50:00,74.14,74.17,74.13,74.16,8700.0,55.0295,55.0517,55.0221,55.0443,8700.0
2013-12-17 12:55:00,74.14,74.18,74.14,74.16,3500.0,55.0295,55.0592,55.0295,55.0443,3500.0
2013-12-17 13:00:00,74.15,74.17,74.13,74.15,4900.0,55.0369,55.0517,55.0221,55.0369,4900.0
2013-12-17 13:05:00,74.16,74.16,74.12,74.12,5600.0,55.0443,55.0443,55.0146,55.0146,5600.0
2013-12-17 13:10:00,74.13,74.14,74.11,74.11,5800.0,55.0221,55.0295,55.0072,55.0072,5800.0
2013-12-17 13:15:00,74.1,74.14,74.1,74.14,4400.0,54.9998,55.0295,54.9998,55.0295,4400.0
2013-12-17 13:20:00,74.13,74.14,74.11,74.14,1100.0,55.0221,55.0295,55.0072,55.0295,1100.0
2013-12-17 13:25:00,74.13,74.14,74.12,74.13,4000.0,55.0221,55.0295,55.0146,55.0221,4000.0
2013-12-17 13:30:00,74.15,74.16,74.13,74.15,13900.0,55.0369,55.0443,55.0221,55.0369,13900.0
2013-12-17 13:35:00,74.16,74.18,74.13,74.16,15400.0,55.0443,55.0592,55.0221,55.0443,15400.0
2013-12-17 13:40:00,74.13,74.15,74.1,74.11,3600.0,55.0221,55.0369,54.9998,55.0072,3600.0
2013-12-17 13:45:00,74.1,74.12,74.07,74.07,4400.0,54.9998,55.0146,54.9775,54.9775,4400.0
2013-12-17 13:50:00,74.09,74.1,74.07,74.09,2100.0,54.9924,54.9998,54.9775,54.9924,2100.0
2013-12-17 13:55:00,74.1,74.11,74.08,74.11,68400.0,54.9998,55.0072,54.9849,55.0072,68400.0
2013-12-17 14:00:00,74.11,74.11,74.09,74.1,46600.0,55.0072,55.0072,54.9924,54.9998,46600.0
2013-12-17 14:05:00,74.11,74.23,74.1,74.23,64200.0,55.0072,55.0963,54.9998,55.0963,64200.0
2013-12-17 14:10:00,74.24,74.27,74.22,74.25,32500.0,55.1037,55.126,55.0889,55.1111,32500.0
2013-12-17 14:15:00,74.24,74.24,74.21,74.23,2900.0,55.1037,55.1037,55.0814,55.0963,2900.0
2013-12-17 14:20:00,74.21,74.28,74.21,74.28,3000.0,55.0814,55.1334,55.0814,55.1334,3000.0
2013-12-17 14:25:00,74.26,74.27,74.24,74.25,5200.0,55.1185,55.126,55.1037,55.1111,5200.0
2013-12-17 14:30:00,74.25,74.25,74.19,74.19,18900.0,55.1111,55.1111,55.0666,55.0666,18900.0
2013-12-17 14:35:00,74.18,74.19,74.14,74.15,5400.0,55.0592,55.0666,55.0295,55.0369,5400.0
2013-12-17 14:40:00,74.15,74.19,74.13,74.17,7300.0,55.0369,55.0666,55.0221,55.0517,7300.0
2013-12-17 14:45:00,74.19,74.2,74.17,74.2,3300.0,55.0666,55.074,55.0517,55.074,3300.0
2013-12-17 14:50:00,74.19,74.2,74.13,74.15,3800.0,55.0666,55.074,55.0221,55.0369,3800.0
2013-12-17 14:55:00,74.15,74.15,74.13,74.14,1600.0,55.0369,55.0369,55.0221,55.0295,1600.0
2013-12-17 15:00:00,74.15,74.2,74.15,74.16,4200.0,55.0369,55.074,55.0369,55.0443,4200.0
2013-12-17 15:05:00,74.16,74.2,74.15,74.19,4000.0,55.0443,55.074,55.0369,55.0666,4000.0
2013-12-17 15:10:00,74.21,74.22,74.19,74.21,7500.0,55.0814,55.0889,55.0666,55.0814,7500.0
2013-12-17 15:15:00,74.2,74.23,74.19,74.23,9300.0,55.074,55.0963,55.0666,55.0963,9300.0
2013-12-17 15:20:00,74.22,74.24,74.2,74.22,7200.0,55.0889,55.1037,55.074,55.0889,7200.0
2013-12-17 15:25:00,74.2,74.22,74.2,74.22,71700.0,55.074,55.0889,55.074,55.0889,71700.0
2013-12-17 15:30:00,74.21,74.23,74.16,74.16,7900.0,55.0814,55.0963,55.0443,55.0443,7900.0
2013-12-17 15:35:00,74.15,74.18,74.14,74.14,9200.0,55.0369,55.0592,55.0295,55.0295,9200.0
2013-12-17 15:40:00,74.16,74.16,74.11,74.13,6400.0,55.0443,55.0443,55.0072,55.0221,6400.0
2013-12-17 15:45:00,74.13,74.16,74.11,74.15,12500.0,55.0221,55.0443,55.0072,55.0369,12500.0
2013-12-17 15:50:00,74.13,74.15,74.1,74.14,10900.0,55.0221,55.0369,54.9998,55.0295,10900.0
2013-12-17 15:55:00,74.14,74.14,74.09,74.1,14900.0,55.0295,55.0295,54.9924,54.9998,14900.0
2013-12-18 09:30:00,74.21,74.32,74.2,74.2,9900.0,55.0814,55.1631,55.074,55.074,9900.0
2013-12-18 09:35:00,74.2,74.26,74.16,74.25,5300.0,55.074,55.1185,55.0443,55.1111,5300.0
2013-12-18 09:40:00,74.24,74.26,74.24,74.24,2000.0,55.1037,55.1185,55.1037,55.1037,2000.0
2013-12-18 09:45:00,74.22,74.3,74.22,74.29,2600.0,55.0889,55.1482,55.0889,55.1408,2600.0
2013-12-18 09:50:00,74.29,74.29,74.18,74.22,4900.0,55.1408,55.1408,55.0592,55.0889,4900.0
2013-12-18 09:55:00,74.21,74.25,74.2,74.25,2200.0,55.0814,55.1111,55.074,55.1111,2200.0
2013-12-18 10:00:00,74.26,74.27,74.21,74.26,5500.0,55.1185,55.126,55.0814,55.1185,5500.0
2013-12-18 10:05:00,74.24,74.28,74.24,74.27,7300.0,55.1037,55.1334,55.1037,55.126,7300.0
2013-12-18 10:10:00,74.27,74.31,74.27,74.3,1500.0,55.126,55.1557,55.126,55.1482,1500.0
2013-12-18 10:15:00,74.31,74.31,74.27,74.27,700.0,55.1557,55.1557,55.126,55.126,700.0
2013-12-18 10:20:00,74.28,74.28,74.24,74.24,1900.0,55.1334,55.1334,55.1037,55.1037,1900.0
2013-12-18 10:25:00,74.24,74.25,74.24,74.24,1400.0,55.1037,55.1111,55.1037,55.1037,1400.0
2013-12-18 10:30:00,74.24,74.27,74.21,74.26,11400.0,55.1037,55.126,55.0814,55.1185,11400.0
2013-12-18 10:35:00,74.26,74.27,74.25,74.25,1400.0,55.1185,55.126,55.1111,55.1111,1400.0
2013-12-18 10:40:00,74.26,74.26,74.21,74.22,3000.0,55.1185,55.1185,55.0814,55.0889,3000.0
2013-12-18 10:45:00,74.22,74.22,74.17,74.19,2800.0,55.0889,55.0889,55.0517,55.0666,2800.0
2013-12-18 10:50:00,74.15,74.15,74.11,74.15,3300.0,55.0369,55.0369,55.0072,55.0369,3300.0
2013-12-18 10:55:00,74.13,74.19,74.13,74.18,8000.0,55.0221,55.0666,55.0221,55.0592,8000.0
2013-12-18 11:00:00,74.2,74.2,74.17,74.17,3200.0,55.074,55.074,55.0517,55.0517,3200.0
2013-12-18 11:05:00,74.16,74.19,74.16,74.19,2100.0,55.0443,55.0666,55.0443,55.0666,2100.0
2013-12-18 11:10:00,74.21,74.21,74.17,74.18,8400.0,55.0814,55.0814,55.0517,55.0592,8400.0
2013-12-18 11:15:00,74.18,74.21,74.18,74.21,7500.0,55.0592,55.0814,55.0592,55.0814,7500.0
2013-12-18 11:20:00,74.21,74.21,74.19,74.2,4000.0,55.0814,55.0814,55.0666,55.074,4000.0
2013-12-18 11:25:00,74.2,74.21,74.16,74.16,2200.0,55.074,55.0814,55.0443,55.0443,2200.0
2013-12-18 11:30:00,74.17,74.19,74.15,74.16,10900.0,55.0517,55.0666,55.0369,55.0443,10900.0
2013-12-18 11:35:00,74.15,74.16,74.13,74.16,3700.0,55.0369,55.0443,55.0221,55.0443,3700.0
2013-12-18 11:40:00,74.15,74.15,74.09,74.1,2900.0,55.0369,55.0369,54.9924,54.9998,2900.0
2013-12-18 11:45:00,74.12,74.12,74.08,74.09,2700.0,55.0146,55.0146,54.9849,54.9924,2700.0
2013-12-18 11:50:00,74.1,74.12,74.09,74.09,800.0,54.9998,55.0146,54.9924,54.9924,800.0
2013-12-18 11:55:00,74.09,74.11,74.08,74.08,800.0,54.9924,55.0072,54.9849,54.9849,800.0
2013-12-18 12:00:00,74.1,74.1,74.07,74.1,4200.0,54.9998,54.9998,54.9775,54.9998,4200.0
2013-12-18 12:05:00,74.11,74.11,74.1,74.1,600.0,55.0072,55.0072,54.9998,54.9998,600.0
2013-12-18 12:10:00,74.1,74.14,74.1,74.12,2300.0,54.9998,55.0295,54.9998,55.0146,2300.0
2013-12-18 12:15:00,74.12,74.14,74.11,74.11,20300.0,55.0146,55.0295,55.0072,55.0072,20300.0
2013-12-18 12:20:00,74.12,74.13,74.1,74.12,20500.0,55.0146,55.0221,54.9998,55.0146,20500.0
2013-12-18 12:25:00,74.12,74.12,74.11,74.11,2200.0,55.0146,55.0146,55.0072,55.0072,2200.0
2013-12-18 12:30:00,74.13,74.15,74.12,74.12,5300.0,55.0221,55.0369,55.0146,55.0146,5300.0
2013-12-18 12:35:00,74.12,74.13,74.1,74.12,1700.0,55.0146,55.0221,54.9998,55.0146,1700.0
2013-12-18 12:40:00,74.1,74.11,74.09,74.1,2200.0,54.9998,55.0072,54.9924,54.9998,2200.0
2013-12-18 12:45:00,74.1,74.12,74.1,74.12,800.0,54.9998,55.0146,54.9998,55.0146,800.0
2013-12-18 12:50:00,74.1,74.12,74.1,74.12,4300.0,54.9998,55.0146,54.9998,55.0146,4300.0
2013-12-18 12:55:00,74.11,74.11,74.06,74.06,3200.0,55.0072,55.0072,54.9701,54.9701,3200.0
2013-12-18 13:00:00,74.05,74.07,74.0,74.0,2400.0,54.9627,54.9775,54.9256,54.9256,2400.0
2013-12-18 13:05:00,74.01,74.05,74.01,74.05,400.0,54.933,54.9627,54.933,54.9627,400.0
2013-12-18 13:10:00,74.05,74.05,73.89,73.91,1900.0,54.9627,54.9627,54.8439,54.8588,1900.0
2013-12-18 13:15:00,73.91,73.96,73.9,73.96,6600.0,54.8588,54.8959,54.8513,54.8959,6600.0
2013-12-18 13:20:00,73.93,73.97,73.93,73.97,2300.0,54.8736,54.9033,54.8736,54.9033,2300.0
2013-12-18 13:25:00,73.96,73.99,73.95,73.99,4800.0,54.8959,54.9181,54.8884,54.9181,4800.0
2013-12-18 13:30:00,73.99,73.99,73.96,73.97,15700.0,54.9181,54.9181,54.8959,54.9033,15700.0
2013-12-18 13:35:00,73.95,73.98,73.94,73.97,12400.0,54.8884,54.9107,54.881,54.9033,12400.0
2013-12-18 13:40:00,73.97,73.99,73.96,73.97,2800.0,54.9033,54.9181,54.8959,54.9033,2800.0
2013-12-18 13:45:00,73.98,74.0,73.97,73.99,6500.0,54.9107,54.9256,54.9033,54.9181,6500.0
2013-12-18 13:50:00,74.0,74.03,74.0,74.03,7600.0,54.9256,54.9478,54.9256,54.9478,7600.0
2013-12-18 13:55:00,74.04,74.2,74.01,74.16,10600.0,54.9552,55.074,54.933,55.0443,10600.0
2013-12-18 14:00:00,74.1,74.44,73.68,74.4,18500.0,54.9998,55.2521,54.688,55.2225,18500.0
2013-12-18 14:05:00,74.42,74.8,74.4,74.78,10300.0,55.2373,55.5193,55.2225,55.5045,10300.0
2013-12-18 14:10:00,74.74,74.75,74.54,74.54,3000.0,55.4748,55.4822,55.3264,55.3264,3000.0
2013-12-18 14:15:00,74.53,74.59,74.51,74.57,7900.0,55.3189,55.3635,55.3041,55.3486,7900.0
2013-12-18 14:20:00,74.61,74.77,74.58,74.77,8800.0,55.3783,55.4971,55.3561,55.4971,8800.0
2013-12-18 14:25:00,74.79,74.79,74.66,74.68,15400.0,55.5119,55.5119,55.4154,55.4303,15400.0
2013-12-18 14:30:00,74.68,74.83,74.68,74.82,7900.0,55.4303,55.5416,55.4303,55.5342,7900.0
2013-12-18 14:35:00,74.84,75.07,74.83,75.01,18400.0,55.549,55.7198,55.5416,55.6752,18400.0
2013-12-18 14:40:00,75.09,75.09,74.95,74.99,21400.0,55.7346,55.7346,55.6307,55.6604,21400.0
2013-12-18 14:45:00,75.01,75.04,74.9,74.9,12800.0,55.6752,55.6975,55.5936,55.5936,12800.0
2013-12-18 14:50:00,74.9,74.94,74.86,74.93,30700.0,55.5936,55.6233,55.5639,55.6158,30700.0
2013-12-18 14:55:00,74.91,75.04,74.91,75.02,25700.0,55.601,55.6975,55.601,55.6826,25700.0
2013-12-18 15:00:00,75.01,75.03,74.95,74.97,10900.0,55.6752,55.6901,55.6307,55.6455,10900.0
2013-12-18 15:05:00,75.02,75.02,74.98,75.0,8000.0,55.6826,55.6826,55.653,55.6678,8000.0
2013-12-18 15:10:00,75.04,75.19,75.04,75.19,13400.0,55.6975,55.8088,55.6975,55.8088,13400.0
2013-12-18 15:15:00,75.2,75.26,75.2,75.24,5800.0,55.8162,55.8608,55.8162,55.8459,5800.0
2013-12-18 15:20:00,75.26,75.28,75.2,75.24,8900.0,55.8608,55.8756,55.8162,55.8459,8900.0
2013-12-18 15:25:00,75.22,75.25,75.1,75.16,9600.0,55.8311,55.8534,55.742,55.7866,9600.0
2013-12-18 15:30:00,75.18,75.18,75.12,75.15,3600.0,55.8014,55.8014,55.7569,55.7791,3600.0
2013-12-18 15:35:00,75.15,75.36,75.14,75.36,9900.0,55.7791,55.935,55.7717,55.935,9900.0
2013-12-18 15:40:00,75.36,75.42,75.34,75.39,7700.0,55.935,55.9795,55.9202,55.9573,7700.0
2013-12-18 15:45:00,75.41,75.42,75.27,75.27,8700.0,55.9721,55.9795,55.8682,55.8682,8700.0
2013-12-18 15:50:00,75.26,75.31,75.26,75.27,13300.0,55.8608,55.8979,55.8608,55.8682,13300.0
2013-12-18 15:55:00,75.28,75.44,75.27,75.43,12300.0,55.8756,55.9944,55.8682,55.987,12300.0
2013-12-19 09:30:00,75.15,75.26,75.14,75.2,20300.0,55.7791,55.8608,55.7717,55.8162,20300.0
2013-12-19 09:35:00,75.24,75.25,75.18,75.22,2800.0,55.8459,55.8534,55.8014,55.8311,2800.0
2013-12-19 09:40:00,75.2,75.21,75.11,75.17,3500.0,55.8162,55.8237,55.7494,55.794,3500.0
2013-12-19 09:45:00,75.15,75.19,75.14,75.15,700.0,55.7791,55.8088,55.7717,55.7791,700.0
2013-12-19 09:50:00,75.15,75.15,75.1,75.13,2900.0,55.7791,55.7791,55.742,55.7643,2900.0
2013-12-19 09:55:00,75.12,75.2,75.12,75.2,2100.0,55.7569,55.8162,55.7569,55.8162,2100.0
2013-12-19 10:00:00,75.17,75.22,75.12,75.2,6800.0,55.794,55.8311,55.7569,55.8162,6800.0
2013-12-19 10:05:00,75.15,75.16,75.11,75.14,800.0,55.7791,55.7866,55.7494,55.7717,800.0
2013-12-19 10:10:00,75.16,75.16,75.05,75.05,2200.0,55.7866,55.7866,55.7049,55.7049,2200.0
2013-12-19 10:15:00,75.03,75.08,75.02,75.02,2500.0,55.6901,55.7272,55.6826,55.6826,2500.0
2013-12-19 10:20:00,75.09,75.11,75.07,75.11,600.0,55.7346,55.7494,55.7198,55.7494,600.0
2013-12-19 10:25:00,75.11,75.15,75.11,75.11,1900.0,55.7494,55.7791,55.7494,55.7494,1900.0
2013-12-19 10:30:00,75.13,75.17,75.11,75.17,5300.0,55.7643,55.794,55.7494,55.794,5300.0
2013-12-19 10:35:00,75.14,75.18,75.14,75.14,900.0,55.7717,55.8014,55.7717,55.7717,900.0
2013-12-19 10:40:00,75.13,75.15,75.12,75.15,1600.0,55.7643,55.7791,55.7569,55.7791,1600.0
2013-12-19 10:45:00,75.22,75.25,75.22,75.24,4200.0,55.8311,55.8534,55.8311,55.8459,4200.0
2013-12-19 10:50:00,75.2,75.24,75.2,75.21,30300.0,55.8162,55.8459,55.8162,55.8237,30300.0
2013-12-19 10:55:00,75.23,75.26,75.21,75.21,2100.0,55.8385,55.8608,55.8237,55.8237,2100.0
2013-12-19 11:00:00,75.22,75.22,75.17,75.18,17900.0,55.8311,55.8311,55.794,55.8014,17900.0
2013-12-19 11:05:00,75.17,75.22,75.17,75.22,1700.0,55.794,55.8311,55.794,55.8311,1700.0
2013-12-19 11:10:00,75.21,75.22,75.18,75.2,2000.0,55.8237,55.8311,55.8014,55.8162,2000.0
2013-12-19 11:15:00,75.2,75.2,75.16,75.16,2500.0,55.8162,55.8162,55.7866,55.7866,2500.0
2013-12-19 11:20:00,75.16,75.17,75.14,75.16,1000.0,55.7866,55.794,55.7717,55.7866,1000.0
2013-12-19 11:25:00,75.18,75.2,75.13,75.2,3200.0,55.8014,55.8162,55.7643,55.8162,3200.0
2013-12-19 11:30:00,75.24,75.26,75.23,75.26,2100.0,55.8459,55.8608,55.8385,55.8608,2100.0
2013-12-19 11:35:00,75.24,75.27,75.24,75.25,1900.0,55.8459,55.8682,55.8459,55.8534,1900.0
2013-12-19 11:40:00,75.23,75.26,75.22,75.24,2800.0,55.8385,55.8608,55.8311,55.8459,2800.0
2013-12-19 11:45:00,75.22,75.23,75.21,75.21,1100.0,55.8311,55.8385,55.8237,55.8237,1100.0
2013-12-19 11:50:00,75.21,75.27,75.21,75.27,3000.0,55.8237,55.8682,55.8237,55.8682,3000.0
2013-12-19 11:55:00,75.25,75.3,75.25,75.26,3100.0,55.8534,55.8905,55.8534,55.8608,3100.0
2013-12-19 12:00:00,75.26,75.27,75.22,75.22,4800.0,55.8608,55.8682,55.8311,55.8311,4800.0
2013-12-19 12:05:00,75.22,75.26,75.22,75.26,3000.0,55.8311,55.8608,55.8311,55.8608,3000.0
2013-12-19 12:10:00,75.26,75.27,75.23,75.25,3100.0,55.8608,55.8682,55.8385,55.8534,3100.0
2013-12-19 12:15:00,75.26,75.28,75.25,75.27,35000.0,55.8608,55.8756,55.8534,55.8682,35000.0
2013-12-19 12:20:00,75.26,75.31,75.26,75.28,2300.0,55.8608,55.8979,55.8608,55.8756,2300.0
2013-12-19 12:25:00,75.33,75.33,75.31,75.32,1200.0,55.9127,55.9127,55.8979,55.9053,1200.0
2013-12-19 12:30:00,75.31,75.31,75.3,75.31,1300.0,55.8979,55.8979,55.8905,55.8979,1300.0
2013-12-19 12:35:00,75.29,75.31,75.27,75.27,2700.0,55.883,55.8979,55.8682,55.8682,2700.0
2013-12-19 12:40:00,75.27,75.32,75.26,75.32,1500.0,55.8682,55.9053,55.8608,55.9053,1500.0
2013-12-19 12:45:00,75.29,75.3,75.28,75.3,45200.0,55.883,55.8905,55.8756,55.8905,45200.0
2013-12-19 12:50:00,75.3,75.3,75.25,75.28,10400.0,55.8905,55.8905,55.8534,55.8756,10400.0
2013-12-19 12:55:00,75.28,75.31,75.28,75.3,2000.0,55.8756,55.8979,55.8756,55.8905,2000.0
2013-12-19 13:00:00,75.27,75.29,75.24,75.27,1600.0,55.8682,55.883,55.8459,55.8682,1600.0
2013-12-19 13:05:00,75.23,75.34,75.23,75.31,4700.0,55.8385,55.9202,55.8385,55.8979,4700.0
2013-12-19 13:10:00,75.34,75.35,75.31,75.34,2300.0,55.9202,55.9276,55.8979,55.9202,2300.0
2013-12-19 13:15:00,75.35,75.37,75.35,75.37,1700.0,55.9276,55.9424,55.9276,55.9424,1700.0
2013-12-19 13:20:00,75.38,75.38,75.35,75.36,17800.0,55.9498,55.9498,55.9276,55.935,17800.0
2013-12-19 13:25:00,75.36,75.38,75.34,75.36,1700.0,55.935,55.9498,55.9202,55.935,1700.0
2013-12-19 13:30:00,75.37,75.38,75.35,75.35,5400.0,55.9424,55.9498,55.9276,55.9276,5400.0
2013-12-19 13:35:00,75.37,75.38,75.35,75.35,2200.0,55.9424,55.9498,55.9276,55.9276,2200.0
2013-12-19 13:40:00,75.35,75.37,75.35,75.35,3400.0,55.9276,55.9424,55.9276,55.9276,3400.0
2013-12-19 13:45:00,75.37,75.37,75.31,75.32,2000.0,55.9424,55.9424,55.8979,55.9053,2000.0
2013-12-19 13:50:00,75.31,75.34,75.29,75.3,6900.0,55.8979,55.9202,55.883,55.8905,6900.0
2013-12-19 13:55:00,75.3,75.33,75.29,75.3,23800.0,55.8905,55.9127,55.883,55.8905,23800.0
2013-12-19 14:00:00,75.32,75.34,75.3,75.31,3700.0,55.9053,55.9202,55.8905,55.8979,3700.0
2013-12-19 14:05:00,75.31,75.34,75.31,75.34,2300.0,55.8979,55.9202,55.8979,55.9202,2300.0
2013-12-19 14:10:00,75.32,75.34,75.31,75.34,8500.0,55.9053,55.9202,55.8979,55.9202,8500.0
2013-12-19 14:15:00,75.32,75.33,75.3,75.32,3500.0,55.9053,55.9127,55.8905,55.9053,3500.0
2013-12-19 14:20:00,75.33,75.33,75.25,75.25,4200.0,55.9127,55.9127,55.8534,55.8534,4200.0
2013-12-19 14:25:00,75.29,75.29,75.23,75.24,4500.0,55.883,55.883,55.8385,55.8459,4500.0
2013-12-19 14:30:00,75.23,75.28,75.23,75.28,1700.0,55.8385,55.8756,55.8385,55.8756,1700.0
2013-12-19 14:35:00,75.29,75.3,75.27,75.28,5200.0,55.883,55.8905,55.8682,55.8756,5200.0
2013-12-19 14:40:00,75.27,75.3,75.27,75.27,2100.0,55.8682,55.8905,55.8682,55.8682,2100.0
2013-12-19 14:45:00,75.3,75.31,75.28,75.28,21300.0,55.8905,55.8979,55.8756,55.8756,21300.0
2013-12-19 14:50:00,75.28,75.29,75.26,75.29,3500.0,55.8756,55.883,55.8608,55.883,3500.0
2013-12-19 14:55:00,75.27,75.34,75.26,75.3,3400.0,55.8682,55.9202,55.8608,55.8905,3400.0
2013-12-19 15:00:00,75.3,75.38,75.3,75.38,6400.0,55.8905,55.9498,55.8905,55.9498,6400.0
2013-12-19 15:05:00,75.36,75.38,75.34,75.35,3800.0,55.935,55.9498,55.9202,55.9276,3800.0
2013-12-19 15:10:00,75.34,75.36,75.33,75.36,5200.0,55.9202,55.935,55.9127,55.935,5200.0
2013-12-19 15:15:00,75.36,75.39,75.34,75.38,7200.0,55.935,55.9573,55.9202,55.9498,7200.0
2013-12-19 15:20:00,75.37,75.38,75.36,75.37,4200.0,55.9424,55.9498,55.935,55.9424,4200.0
2013-12-19 15:25:00,75.35,75.36,75.3,75.33,6200.0,55.9276,55.935,55.8905,55.9127,6200.0
2013-12-19 15:30:00,75.31,75.33,75.27,75.32,4100.0,55.8979,55.9127,55.8682,55.9053,4100.0
2013-12-19 15:35:00,75.32,75.38,75.3,75.36,2600.0,55.9053,55.9498,55.8905,55.935,2600.0
2013-12-19 15:40:00,75.38,75.41,75.36,75.37,5200.0,55.9498,55.9721,55.935,55.9424,5200.0
2013-12-19 15:45:00,75.35,75.35,75.3,75.31,7500.0,55.9276,55.9276,55.8905,55.8979,7500.0
2013-12-19 15:50:00,75.31,75.31,75.27,75.28,9400.0,55.8979,55.8979,55.8682,55.8756,9400.0
2013-12-19 15:55:00,75.27,75.39,75.26,75.37,17400.0,55.8682,55.9573,55.8608,55.9424,17400.0
2013-12-20 09:30:00,75.25,75.56,75.25,75.56,18300.0,55.8534,56.0834,55.8534,56.0834,18300.0
2013-12-20 09:35:00,75.53,75.6,75.52,75.57,4300.0,56.0612,56.1131,56.0538,56.0909,4300.0
2013-12-20 09:40:00,75.57,75.61,75.57,75.61,1200.0,56.0909,56.1206,56.0909,56.1206,1200.0
2013-12-20 09:45:00,75.66,75.66,75.6,75.6,900.0,56.1577,56.1577,56.1131,56.1131,900.0
2013-12-20 09:50:00,75.62,75.62,75.58,75.59,2000.0,56.128,56.128,56.0983,56.1057,2000.0
2013-12-20 09:55:00,75.62,75.64,75.59,75.61,3400.0,56.128,56.1428,56.1057,56.1206,3400.0
2013-12-20 10:00:00,75.6,75.6,75.56,75.57,1600.0,56.1131,56.1131,56.0834,56.0909,1600.0
2013-12-20 10:05:00,75.54,75.58,75.51,75.57,7400.0,56.0686,56.0983,56.0463,56.0909,7400.0
2013-12-20 10:10:00,75.58,75.58,75.54,75.58,1100.0,56.0983,56.0983,56.0686,56.0983,1100.0
2013-12-20 10:15:00,75.56,75.56,75.53,75.56,2900.0,56.0834,56.0834,56.0612,56.0834,2900.0
2013-12-20 10:20:00,75.53,75.54,75.51,75.53,4300.0,56.0612,56.0686,56.0463,56.0612,4300.0
2013-12-20 10:25:00,75.53,75.53,75.5,75.51,4200.0,56.0612,56.0612,56.0389,56.0463,4200.0
2013-12-20 10:30:00,75.51,75.59,75.51,75.59,4200.0,56.0463,56.1057,56.0463,56.1057,4200.0
2013-12-20 10:35:00,75.56,75.62,75.56,75.6,4100.0,56.0834,56.128,56.0834,56.1131,4100.0
2013-12-20 10:40:00,75.6,75.61,75.57,75.61,1500.0,56.1131,56.1206,56.0909,56.1206,1500.0
2013-12-20 10:45:00,75.59,75.65,75.59,75.62,1800.0,56.1057,56.1503,56.1057,56.128,1800.0
2013-12-20 10:50:00,75.65,75.65,75.6,75.62,6100.0,56.1503,56.1503,56.1131,56.128,6100.0
2013-12-20 10:55:00,75.62,75.63,75.56,75.57,5000.0,56.128,56.1354,56.0834,56.0909,5000.0
2013-12-20 11:00:00,75.57,75.59,75.54,75.59,4100.0,56.0909,56.1057,56.0686,56.1057,4100.0
2013-12-20 11:05:00,75.58,75.6,75.55,75.59,4800.0,56.0983,56.1131,56.076,56.1057,4800.0
2013-12-20 11:10:00,75.6,75.61,75.58,75.59,1900.0,56.1131,56.1206,56.0983,56.1057,1900.0
2013-12-20 11:15:00,75.62,75.63,75.6,75.63,3900.0,56.128,56.1354,56.1131,56.1354,3900.0
2013-12-20 11:20:00,75.64,75.64,75.61,75.61,2200.0,56.1428,56.1428,56.1206,56.1206,2200.0
2013-12-20 11:25:00,75.64,75.64,75.6,75.6,2400.0,56.1428,56.1428,56.1131,56.1131,2400.0
2013-12-20 11:30:00,75.62,75.68,75.62,75.66,4000.0,56.128,56.1725,56.128,56.1577,4000.0
2013-12-20 11:35:00,75.63,75.68,75.63,75.68,1400.0,56.1354,56.1725,56.1354,56.1725,1400.0
2013-12-20 11:40:00,75.7,75.72,75.67,75.71,27200.0,56.1874,56.2022,56.1651,56.1948,27200.0
2013-12-20 11:45:00,75.72,75.72,75.7,75.7,40200.0,56.2022,56.2022,56.1874,56.1874,40200.0
2013-12-20 11:50:00,75.7,75.75,75.7,75.75,16100.0,56.1874,56.2245,56.1874,56.2245,16100.0
2013-12-20 11:55:00,75.72,75.72,75.69,75.72,900.0,56.2022,56.2022,56.1799,56.2022,900.0
2013-12-20 12:00:00,75.7,75.72,75.69,75.7,2200.0,56.1874,56.2022,56.1799,56.1874,2200.0
2013-12-20 12:05:00,75.69,75.72,75.69,75.69,5000.0,56.1799,56.2022,56.1799,56.1799,5000.0
2013-12-20 12:10:00,75.69,75.71,75.68,75.68,1300.0,56.1799,56.1948,56.1725,56.1725,1300.0
2013-12-20 12:15:00,75.71,75.73,75.69,75.73,18100.0,56.1948,56.2096,56.1799,56.2096,18100.0
2013-12-20 12:20:00,75.71,75.75,75.71,75.73,700.0,56.1948,56.2245,56.1948,56.2096,700.0
2013-12-20 12:25:00,75.76,75.79,75.76,75.76,4100.0,56.2319,56.2542,56.2319,56.2319,4100.0
2013-12-20 12:30:00,75.77,75.78,75.75,75.78,500.0,56.2393,56.2467,56.2245,56.2467,500.0
2013-12-20 12:35:00,75.77,75.78,75.75,75.77,1900.0,56.2393,56.2467,56.2245,56.2393,1900.0
2013-12-20 12:40:00,75.78,75.78,75.75,75.75,1000.0,56.2467,56.2467,56.2245,56.2245,1000.0
2013-12-20 12:45:00,75.74,75.78,75.73,75.76,2000.0,56.2171,56.2467,56.2096,56.2319,2000.0
2013-12-20 12:50:00,75.78,75.79,75.76,75.79,2200.0,56.2467,56.2542,56.2319,56.2542,2200.0
2013-12-20 12:55:00,75.8,75.8,75.75,75.75,2300.0,56.2616,56.2616,56.2245,56.2245,2300.0
2013-12-20 13:00:00,75.77,75.78,75.73,75.75,1400.0,56.2393,56.2467,56.2096,56.2245,1400.0
2013-12-20 13:05:00,75.77,75.79,75.74,75.78,1000.0,56.2393,56.2542,56.2171,56.2467,1000.0
2013-12-20 13:10:00,75.76,75.78,75.73,75.75,4000.0,56.2319,56.2467,56.2096,56.2245,4000.0
2013-12-20 13:15:00,75.76,75.77,75.74,75.77,2200.0,56.2319,56.2393,56.2171,56.2393,2200.0
2013-12-20 13:20:00,75.75,75.78,75.75,75.77,1600.0,56.2245,56.2467,56.2245,56.2393,1600.0
2013-12-20 13:25:00,75.79,75.79,75.77,75.79,1500.0,56.2542,56.2542,56.2393,56.2542,1500.0
2013-12-20 13:30:00,75.79,75.79,75.74,75.76,27100.0,56.2542,56.2542,56.2171,56.2319,27100.0
2013-12-20 13:35:00,75.75,75.76,75.74,75.76,7000.0,56.2245,56.2319,56.2171,56.2319,7000.0
2013-12-20 13:40:00,75.75,75.78,75.75,75.75,3600.0,56.2245,56.2467,56.2245,56.2245,3600.0
2013-12-20 13:45:00,75.77,75.78,75.74,75.78,3700.0,56.2393,56.2467,56.2171,56.2467,3700.0
2013-12-20 13:50:00,75.78,75.8,75.77,75.8,2800.0,56.2467,56.2616,56.2393,56.2616,2800.0
2013-12-20 13:55:00,75.8,75.83,75.77,75.83,2400.0,56.2616,56.2839,56.2393,56.2839,2400.0
2013-12-20 14:00:00,75.83,75.83,75.78,75.8,2700.0,56.2839,56.2839,56.2467,56.2616,2700.0
2013-12-20 14:05:00,75.79,75.83,75.77,75.83,10700.0,56.2542,56.2839,56.2393,56.2839,10700.0
2013-12-20 14:10:00,75.82,75.83,75.81,75.82,4400.0,56.2764,56.2839,56.269,56.2764,4400.0
2013-12-20 14:15:00,75.82,75.84,75.8,75.84,3400.0,56.2764,56.2913,56.2616,56.2913,3400.0
2013-12-20 14:20:00,75.84,75.84,75.82,75.84,4400.0,56.2913,56.2913,56.2764,56.2913,4400.0
2013-12-20 14:25:00,75.82,75.83,75.8,75.81,2000.0,56.2764,56.2839,56.2616,56.269,2000.0
2013-12-20 14:30:00,75.8,75.81,75.79,75.81,3400.0,56.2616,56.269,56.2542,56.269,3400.0
2013-12-20 14:35:00,75.81,75.82,75.78,75.78,7500.0,56.269,56.2764,56.2467,56.2467,7500.0
2013-12-20 14:40:00,75.8,75.84,75.77,75.84,4800.0,56.2616,56.2913,56.2393,56.2913,4800.0
2013-12-20 14:45:00,75.84,75.85,75.82,75.85,12700.0,56.2913,56.2987,56.2764,56.2987,12700.0
2013-12-20 14:50:00,75.82,75.83,75.8,75.8,2700.0,56.2764,56.2839,56.2616,56.2616,2700.0
2013-12-20 14:55:00,75.81,75.81,75.79,75.79,6900.0,56.269,56.269,56.2542,56.2542,6900.0
2013-12-20 15:00:00,75.82,75.82,75.74,75.74,8200.0,56.2764,56.2764,56.2171,56.2171,8200.0
2013-12-20 15:05:00,75.74,75.78,75.73,75.75,5700.0,56.2171,56.2467,56.2096,56.2245,5700.0
2013-12-20 15:10:00,75.75,75.8,75.75,75.79,2700.0,56.2245,56.2616,56.2245,56.2542,2700.0
2013-12-20 15:15:00,75.81,75.81,75.78,75.79,6400.0,56.269,56.269,56.2467,56.2542,6400.0
2013-12-20 15:20:00,75.81,75.81,75.74,75.77,7700.0,56.269,56.269,56.2171,56.2393,7700.0
2013-12-20 15:25:00,75.77,75.78,75.69,75.72,12100.0,56.2393,56.2467,56.1799,56.2022,12100.0
2013-12-20 15:30:00,75.73,75.76,75.7,75.73,5000.0,56.2096,56.2319,56.1874,56.2096,5000.0
2013-12-20 15:35:00,75.7,75.75,75.69,75.75,5100.0,56.1874,56.2245,56.1799,56.2245,5100.0
2013-12-20 15:40:00,75.75,75.78,75.73,75.73,5700.0,56.2245,56.2467,56.2096,56.2096,5700.0
2013-12-20 15:45:00,75.69,75.73,75.68,75.71,3900.0,56.1799,56.2096,56.1725,56.1948,3900.0
2013-12-20 15:50:00,75.7,75.74,75.7,75.71,6500.0,56.1874,56.2171,56.1874,56.1948,6500.0
2013-12-20 15:55:00,75.7,75.72,75.63,75.72,12400.0,56.1874,56.2022,56.1354,56.2022,12400.0
2013-12-23 09:30:00,75.87,76.06,75.87,75.97,26600.0,56.3135,56.4546,56.3135,56.3878,26600.0
2013-12-23 09:35:00,75.96,75.99,75.93,75.99,7100.0,56.3803,56.4026,56.3581,56.4026,7100.0
2013-12-23 09:40:00,75.97,75.99,75.95,75.98,11100.0,56.3878,56.4026,56.3729,56.3952,11100.0
2013-12-23 09:45:00,75.99,76.02,75.92,75.93,6500.0,56.4026,56.4249,56.3507,56.3581,6500.0
2013-12-23 09:50:00,75.92,75.93,75.87,75.9,6500.0,56.3507,56.3581,56.3135,56.3358,6500.0
2013-12-23 09:55:00,75.89,75.91,75.86,75.89,2300.0,56.3284,56.3432,56.3061,56.3284,2300.0
2013-12-23 10:00:00,75.91,75.92,75.85,75.91,3600.0,56.3432,56.3507,56.2987,56.3432,3600.0
2013-12-23 10:05:00,75.89,75.91,75.88,75.91,5900.0,56.3284,56.3432,56.321,56.3432,5900.0
2013-12-23 10:10:00,75.89,75.95,75.88,75.88,4900.0,56.3284,56.3729,56.321,56.321,4900.0
2013-12-23 10:15:00,75.88,75.9,75.85,75.85,1800.0,56.321,56.3358,56.2987,56.2987,1800.0
2013-12-23 10:20:00,75.87,75.92,75.87,75.92,7500.0,56.3135,56.3507,56.3135,56.3507,7500.0
2013-12-23 10:25:00,75.94,75.94,75.89,75.91,9000.0,56.3655,56.3655,56.3284,56.3432,9000.0
2013-12-23 10:30:00,75.91,75.91,75.89,75.9,2000.0,56.3432,56.3432,56.3284,56.3358,2000.0
2013-12-23 10:35:00,75.89,75.91,75.85,75.9,2800.0,56.3284,56.3432,56.2987,56.3358,2800.0
2013-12-23 10:40:00,75.9,75.92,75.88,75.92,4100.0,56.3358,56.3507,56.321,56.3507,4100.0
2013-12-23 10:45:00,75.95,75.95,75.9,75.92,8600.0,56.3729,56.3729,56.3358,56.3507,8600.0
2013-12-23 10:50:00,75.92,75.93,75.9,75.91,4200.0,56.3507,56.3581,56.3358,56.3432,4200.0
2013-12-23 10:55:00,75.92,75.95,75.91,75.93,4800.0,56.3507,56.3729,56.3432,56.3581,4800.0
2013-12-23 11:00:00,75.92,75.96,75.92,75.95,10100.0,56.3507,56.3803,56.3507,56.3729,10100.0
2013-12-23 11:05:00,75.93,75.95,75.91,75.92,1100.0,56.3581,56.3729,56.3432,56.3507,1100.0
2013-12-23 11:10:00,75.92,75.94,75.91,75.91,2900.0,56.3507,56.3655,56.3432,56.3432,2900.0
2013-12-23 11:15:00,75.91,75.95,75.91,75.93,600.0,56.3432,56.3729,56.3432,56.3581,600.0
2013-12-23 11:20:00,75.93,75.95,75.92,75.93,1200.0,56.3581,56.3729,56.3507,56.3581,1200.0
2013-12-23 11:25:00,75.95,75.96,75.93,75.96,5400.0,56.3729,56.3803,56.3581,56.3803,5400.0
2013-12-23 11:30:00,75.96,75.99,75.96,75.98,10400.0,56.3803,56.4026,56.3803,56.3952,10400.0
2013-12-23 11:35:00,75.98,75.98,75.95,75.95,5200.0,56.3952,56.3952,56.3729,56.3729,5200.0
2013-12-23 11:40:00,75.97,75.99,75.95,75.96,5600.0,56.3878,56.4026,56.3729,56.3803,5600.0
2013-12-23 11:45:00,75.99,75.99,75.94,75.95,7500.0,56.4026,56.4026,56.3655,56.3729,7500.0
2013-12-23 11:50:00,75.95,75.98,75.95,75.97,2500.0,56.3729,56.3952,56.3729,56.3878,2500.0
2013-12-23 11:55:00,75.96,75.97,75.95,75.95,5900.0,56.3803,56.3878,56.3729,56.3729,5900.0
2013-12-23 12:00:00,75.95,75.97,75.92,75.92,10700.0,56.3729,56.3878,56.3507,56.3507,10700.0
2013-12-23 12:05:00,75.93,75.95,75.93,75.94,2300.0,56.3581,56.3729,56.3581,56.3655,2300.0
2013-12-23 12:10:00,75.94,75.96,75.94,75.96,1500.0,56.3655,56.3803,56.3655,56.3803,1500.0
2013-12-23 12:15:00,75.97,76.0,75.96,75.97,3000.0,56.3878,56.41,56.3803,56.3878,3000.0
2013-12-23 12:20:00,75.99,76.01,75.98,76.0,8500.0,56.4026,56.4175,56.3952,56.41,8500.0
2013-12-23 12:25:00,76.0,76.01,75.96,75.99,2000.0,56.41,56.4175,56.3803,56.4026,2000.0
2013-12-23 12:30:00,75.97,76.0,75.97,75.99,800.0,56.3878,56.41,56.3878,56.4026,800.0
2013-12-23 12:35:00,76.0,76.0,75.98,75.99,2400.0,56.41,56.41,56.3952,56.4026,2400.0
2013-12-23 12:40:00,75.98,75.99,75.96,75.99,1900.0,56.3952,56.4026,56.3803,56.4026,1900.0
2013-12-23 12:45:00,75.97,75.99,75.97,75.99,4700.0,56.3878,56.4026,56.3878,56.4026,4700.0
2013-12-23 12:50:00,75.98,76.01,75.97,75.99,2200.0,56.3952,56.4175,56.3878,56.4026,2200.0
2013-12-23 12:55:00,75.99,75.99,75.95,75.96,2200.0,56.4026,56.4026,56.3729,56.3803,2200.0
2013-12-23 13:00:00,75.97,75.97,75.95,75.96,800.0,56.3878,56.3878,56.3729,56.3803,800.0
2013-12-23 13:05:00,75.97,75.97,75.94,75.95,6000.0,56.3878,56.3878,56.3655,56.3729,6000.0
2013-12-23 13:10:00,75.95,75.97,75.94,75.95,3300.0,56.3729,56.3878,56.3655,56.3729,3300.0
2013-12-23 13:15:00,75.95,75.96,75.92,75.94,1800.0,56.3729,56.3803,56.3507,56.3655,1800.0
2013-12-23 13:20:00,75.92,75.94,75.92,75.92,6600.0,56.3507,56.3655,56.3507,56.3507,6600.0
2013-12-23 13:25:00,75.95,75.95,75.92,75.95,600.0,56.3729,56.3729,56.3507,56.3729,600.0
2013-12-23 13:30:00,75.95,75.96,75.93,75.96,15400.0,56.3729,56.3803,56.3581,56.3803,15400.0
2013-12-23 13:35:00,75.97,75.97,75.92,75.92,3500.0,56.3878,56.3878,56.3507,56.3507,3500.0
2013-12-23 13:40:00,75.92,75.93,75.91,75.92,12900.0,56.3507,56.3581,56.3432,56.3507,12900.0
2013-12-23 13:45:00,75.93,75.93,75.85,75.86,9400.0,56.3581,56.3581,56.2987,56.3061,9400.0
2013-12-23 13:50:00,75.87,75.87,75.82,75.84,4500.0,56.3135,56.3135,56.2764,56.2913,4500.0
2013-12-23 13:55:00,75.84,75.89,75.82,75.89,11700.0,56.2913,56.3284,56.2764,56.3284,11700.0
2013-12-23 14:00:00,75.87,75.89,75.86,75.87,9200.0,56.3135,56.3284,56.3061,56.3135,9200.0
2013-12-23 14:05:00,75.87,75.89,75.86,75.86,9300.0,56.3135,56.3284,56.3061,56.3061,9300.0
2013-12-23 14:10:00,75.87,75.89,75.86,75.86,13900.0,56.3135,56.3284,56.3061,56.3061,13900.0
2013-12-23 14:15:00,75.89,75.91,75.86,75.9,17700.0,56.3284,56.3432,56.3061,56.3358,17700.0
2013-12-23 14:20:00,75.88,75.9,75.87,75.89,13400.0,56.321,56.3358,56.3135,56.3284,13400.0
2013-12-23 14:25:00,75.9,75.91,75.87,75.87,12000.0,56.3358,56.3432,56.3135,56.3135,12000.0
2013-12-23 14:30:00,75.87,75.92,75.87,75.88,16200.0,56.3135,56.3507,56.3135,56.321,16200.0
2013-12-23 14:35:00,75.89,75.93,75.88,75.93,6100.0,56.3284,56.3581,56.321,56.3581,6100.0
2013-12-23 14:40:00,75.91,75.92,75.89,75.91,5400.0,56.3432,56.3507,56.3284,56.3432,5400.0
2013-12-23 14:45:00,75.9,75.92,75.9,75.92,3500.0,56.3358,56.3507,56.3358,56.3507,3500.0
2013-12-23 14:50:00,75.92,75.92,75.91,75.91,9200.0,56.3507,56.3507,56.3432,56.3432,9200.0
2013-12-23 14:55:00,75.88,75.91,75.88,75.9,31800.0,56.321,56.3432,56.321,56.3358,31800.0
2013-12-23 15:00:00,75.9,75.91,75.87,75.91,4300.0,56.3358,56.3432,56.3135,56.3432,4300.0
2013-12-23 15:05:00,75.9,75.92,75.89,75.9,7000.0,56.3358,56.3507,56.3284,56.3358,7000.0
2013-12-23 15:10:00,75.9,75.91,75.89,75.9,28000.0,56.3358,56.3432,56.3284,56.3358,28000.0
2013-12-23 15:15:00,75.9,75.91,75.86,75.91,16400.0,56.3358,56.3432,56.3061,56.3432,16400.0
2013-12-23 15:20:00,75.91,75.91,75.88,75.89,14900.0,56.3432,56.3432,56.321,56.3284,14900.0
2013-12-23 15:25:00,75.89,75.91,75.87,75.91,8800.0,56.3284,56.3432,56.3135,56.3432,8800.0
2013-12-23 15:30:00,75.9,75.94,75.9,75.93,5300.0,56.3358,56.3655,56.3358,56.3581,5300.0
2013-12-23 15:35:00,75.93,75.94,75.93,75.93,7300.0,56.3581,56.3655,56.3581,56.3581,7300.0
2013-12-23 15:40:00,75.93,75.93,75.89,75.89,40700.0,56.3581,56.3581,56.3284,56.3284,40700.0
2013-12-23 15:45:00,75.9,75.9,75.86,75.86,10200.0,56.3358,56.3358,56.3061,56.3061,10200.0
2013-12-23 15:50:00,75.86,75.89,75.82,75.88,89300.0,56.3061,56.3284,56.2764,56.321,89300.0
2013-12-23 15:55:00,75.87,75.92,75.86,75.91,103400.0,56.3135,56.3507,56.3061,56.3432,103400.0
2013-12-24 09:30:00,75.46,75.48,75.3,75.48,24900.0,56.3733,56.3882,56.2538,56.3882,24900.0
2013-12-24 09:35:00,75.46,75.52,75.46,75.5,7000.0,56.3733,56.4181,56.3733,56.4032,7000.0
2013-12-24 09:40:00,75.47,75.51,75.47,75.51,2000.0,56.3808,56.4107,56.3808,56.4107,2000.0
2013-12-24 09:45:00,75.48,75.51,75.47,75.48,1800.0,56.3882,56.4107,56.3808,56.3882,1800.0
2013-12-24 09:50:00,75.52,75.52,75.48,75.49,7400.0,56.4181,56.4181,56.3882,56.3957,7400.0
2013-12-24 09:55:00,75.5,75.51,75.49,75.5,3600.0,56.4032,56.4107,56.3957,56.4032,3600.0
2013-12-24 10:00:00,75.51,75.54,75.49,75.54,3300.0,56.4107,56.4331,56.3957,56.4331,3300.0
2013-12-24 10:05:00,75.54,75.58,75.52,75.58,3200.0,56.4331,56.4629,56.4181,56.4629,3200.0
2013-12-24 10:10:00,75.56,75.58,75.54,75.58,1400.0,56.448,56.4629,56.4331,56.4629,1400.0
2013-12-24 10:15:00,75.57,75.6,75.55,75.6,3800.0,56.4555,56.4779,56.4405,56.4779,3800.0
2013-12-24 10:20:00,75.6,75.61,75.59,75.61,2700.0,56.4779,56.4854,56.4704,56.4854,2700.0
2013-12-24 10:25:00,75.59,75.65,75.59,75.65,7200.0,56.4704,56.5152,56.4704,56.5152,7200.0
2013-12-24 10:30:00,75.64,75.65,75.62,75.63,2700.0,56.5078,56.5152,56.4928,56.5003,2700.0
2013-12-24 10:35:00,75.65,75.66,75.64,75.64,1800.0,56.5152,56.5227,56.5078,56.5078,1800.0
2013-12-24 10:40:00,75.66,75.66,75.63,75.63,2200.0,56.5227,56.5227,56.5003,56.5003,2200.0
2013-12-24 10:45:00,75.64,75.65,75.63,75.63,3900.0,56.5078,56.5152,56.5003,56.5003,3900.0
2013-12-24 10:50:00,75.64,75.65,75.63,75.64,1500.0,56.5078,56.5152,56.5003,56.5078,1500.0
2013-12-24 10:55:00,75.65,75.68,75.64,75.66,5400.0,56.5152,56.5377,56.5078,56.5227,5400.0
2013-12-24 11:00:00,75.66,75.67,75.64,75.64,7600.0,56.5227,56.5302,56.5078,56.5078,7600.0
2013-12-24 11:05:00,75.65,75.66,75.64,75.66,4400.0,56.5152,56.5227,56.5078,56.5227,4400.0
2013-12-24 11:10:00,75.65,75.66,75.64,75.65,1100.0,56.5152,56.5227,56.5078,56.5152,1100.0
2013-12-24 11:15:00,75.66,75.69,75.65,75.68,4300.0,56.5227,56.5451,56.5152,56.5377,4300.0
2013-12-24 11:20:00,75.67,75.68,75.65,75.67,3700.0,56.5302,56.5377,56.5152,56.5302,3700.0
2013-12-24 11:25:00,75.67,75.68,75.65,75.68,3400.0,56.5302,56.5377,56.5152,56.5377,3400.0
2013-12-24 11:30:00,75.67,75.69,75.66,75.69,14100.0,56.5302,56.5451,56.5227,56.5451,14100.0
2013-12-24 11:35:00,75.68,75.69,75.63,75.64,8400.0,56.5377,56.5451,56.5003,56.5078,8400.0
2013-12-24 11:40:00,75.64,75.66,75.64,75.65,56100.0,56.5078,56.5227,56.5078,56.5152,56100.0
2013-12-24 11:45:00,75.65,75.68,75.64,75.67,6400.0,56.5152,56.5377,56.5078,56.5302,6400.0
2013-12-24 11:50:00,75.68,75.69,75.64,75.67,3400.0,56.5377,56.5451,56.5078,56.5302,3400.0
2013-12-24 11:55:00,75.66,75.7,75.65,75.69,7400.0,56.5227,56.5526,56.5152,56.5451,7400.0
2013-12-24 12:00:00,75.69,75.7,75.66,75.69,13900.0,56.5451,56.5526,56.5227,56.5451,13900.0
2013-12-24 12:05:00,75.68,75.7,75.68,75.69,2800.0,56.5377,56.5526,56.5377,56.5451,2800.0
2013-12-24 12:10:00,75.69,75.71,75.68,75.69,2400.0,56.5451,56.5601,56.5377,56.5451,2400.0
2013-12-24 12:15:00,75.69,75.7,75.68,75.7,8600.0,56.5451,56.5526,56.5377,56.5526,8600.0
2013-12-24 12:20:00,75.69,75.7,75.67,75.67,5400.0,56.5451,56.5526,56.5302,56.5302,5400.0
2013-12-24 12:25:00,75.68,75.7,75.66,75.66,3300.0,56.5377,56.5526,56.5227,56.5227,3300.0
2013-12-24 12:30:00,75.67,75.67,75.63,75.65,10900.0,56.5302,56.5302,56.5003,56.5152,10900.0
2013-12-24 12:35:00,75.65,75.68,75.65,75.67,6000.0,56.5152,56.5377,56.5152,56.5302,6000.0
2013-12-24 12:40:00,75.67,75.69,75.66,75.67,7300.0,56.5302,56.5451,56.5227,56.5302,7300.0
2013-12-24 12:45:00,75.69,75.7,75.68,75.7,5900.0,56.5451,56.5526,56.5377,56.5526,5900.0
2013-12-24 12:50:00,75.7,75.7,75.67,75.67,14100.0,56.5526,56.5526,56.5302,56.5302,14100.0
2013-12-24 12:55:00,75.67,75.7,75.66,75.68,7900.0,56.5302,56.5526,56.5227,56.5377,7900.0
2013-12-26 09:30:00,75.88,75.88,75.76,75.86,27200.0,56.6871,56.6871,56.5974,56.6721,27200.0
2013-12-26 09:35:00,75.86,75.89,75.84,75.88,5100.0,56.6721,56.6945,56.6572,56.6871,5100.0
2013-12-26 09:40:00,75.91,75.92,75.89,75.92,1500.0,56.7095,56.7169,56.6945,56.7169,1500.0
2013-12-26 09:45:00,75.91,75.92,75.88,75.88,2100.0,56.7095,56.7169,56.6871,56.6871,2100.0
2013-12-26 09:50:00,75.9,75.92,75.86,75.91,3100.0,56.702,56.7169,56.6721,56.7095,3100.0
2013-12-26 09:55:00,75.91,75.91,75.88,75.9,3400.0,56.7095,56.7095,56.6871,56.702,3400.0
2013-12-26 10:00:00,75.9,75.93,75.9,75.92,3500.0,56.702,56.7244,56.702,56.7169,3500.0
2013-12-26 10:05:00,75.93,75.93,75.86,75.88,6300.0,56.7244,56.7244,56.6721,56.6871,6300.0
2013-12-26 10:10:00,75.86,75.88,75.85,75.87,2600.0,56.6721,56.6871,56.6647,56.6796,2600.0
2013-12-26 10:15:00,75.89,75.9,75.87,75.89,2000.0,56.6945,56.702,56.6796,56.6945,2000.0
2013-12-26 10:20:00,75.89,75.9,75.87,75.89,3600.0,56.6945,56.702,56.6796,56.6945,3600.0
2013-12-26 10:25:00,75.9,75.93,75.9,75.91,2400.0,56.702,56.7244,56.702,56.7095,2400.0
2013-12-26 10:30:00,75.93,75.93,75.89,75.91,1900.0,56.7244,56.7244,56.6945,56.7095,1900.0
2013-12-26 10:35:00,75.89,75.92,75.89,75.92,1900.0,56.6945,56.7169,56.6945,56.7169,1900.0
2013-12-26 10:40:00,75.9,75.93,75.9,75.92,1400.0,56.702,56.7244,56.702,56.7169,1400.0
2013-12-26 10:45:00,75.91,75.93,75.88,75.88,5300.0,56.7095,56.7244,56.6871,56.6871,5300.0
2013-12-26 10:50:00,75.89,75.89,75.86,75.87,12000.0,56.6945,56.6945,56.6721,56.6796,12000.0
2013-12-26 10:55:00,75.87,75.9,75.87,75.88,1700.0,56.6796,56.702,56.6796,56.6871,1700.0
2013-12-26 11:00:00,75.89,75.9,75.87,75.88,3100.0,56.6945,56.702,56.6796,56.6871,3100.0
2013-12-26 11:05:00,75.88,75.88,75.86,75.88,4800.0,56.6871,56.6871,56.6721,56.6871,4800.0
2013-12-26 11:10:00,75.87,75.88,75.85,75.87,1400.0,56.6796,56.6871,56.6647,56.6796,1400.0
2013-12-26 11:15:00,75.88,75.88,75.86,75.88,3200.0,56.6871,56.6871,56.6721,56.6871,3200.0
2013-12-26 11:20:00,75.87,75.91,75.87,75.89,2300.0,56.6796,56.7095,56.6796,56.6945,2300.0
2013-12-26 11:25:00,75.88,75.92,75.88,75.92,2900.0,56.6871,56.7169,56.6871,56.7169,2900.0
2013-12-26 11:30:00,75.89,75.94,75.89,75.94,10000.0,56.6945,56.7319,56.6945,56.7319,10000.0
2013-12-26 11:35:00,75.95,75.95,75.91,75.92,4100.0,56.7394,56.7394,56.7095,56.7169,4100.0
2013-12-26 11:40:00,75.93,75.94,75.9,75.93,10300.0,56.7244,56.7319,56.702,56.7244,10300.0
2013-12-26 11:45:00,75.91,75.94,75.91,75.94,1100.0,56.7095,56.7319,56.7095,56.7319,1100.0
2013-12-26 11:50:00,75.94,75.94,75.91,75.92,1800.0,56.7319,56.7319,56.7095,56.7169,1800.0
2013-12-26 11:55:00,75.93,75.93,75.91,75.92,3600.0,56.7244,56.7244,56.7095,56.7169,3600.0
2013-12-26 12:00:00,75.92,75.93,75.92,75.93,9200.0,56.7169,56.7244,56.7169,56.7244,9200.0
2013-12-26 12:05:00,75.92,75.93,75.91,75.93,1800.0,56.7169,56.7244,56.7095,56.7244,1800.0
2013-12-26 12:10:00,75.91,75.92,75.91,75.92,5400.0,56.7095,56.7169,56.7095,56.7169,5400.0
2013-12-26 12:15:00,75.92,75.92,75.9,75.91,2800.0,56.7169,56.7169,56.702,56.7095,2800.0
2013-12-26 12:20:00,75.9,75.92,75.89,75.9,3900.0,56.702,56.7169,56.6945,56.702,3900.0
2013-12-26 12:25:00,75.92,75.95,75.9,75.95,9800.0,56.7169,56.7394,56.702,56.7394,9800.0
2013-12-26 12:30:00,75.97,75.98,75.96,75.96,3700.0,56.7543,56.7618,56.7468,56.7468,3700.0
2013-12-26 12:35:00,75.96,75.99,75.94,75.95,4600.0,56.7468,56.7692,56.7319,56.7394,4600.0
2013-12-26 12:40:00,75.95,75.99,75.95,75.98,1500.0,56.7394,56.7692,56.7394,56.7618,1500.0
2013-12-26 12:45:00,75.98,76.01,75.98,75.99,1600.0,56.7618,56.7842,56.7618,56.7692,1600.0
2013-12-26 12:50:00,76.01,76.01,75.99,76.0,1100.0,56.7842,56.7842,56.7692,56.7767,1100.0
2013-12-26 12:55:00,75.99,76.0,75.98,75.98,4000.0,56.7692,56.7767,56.7618,56.7618,4000.0
2013-12-26 13:00:00,76.0,76.0,75.98,76.0,3000.0,56.7767,56.7767,56.7618,56.7767,3000.0
2013-12-26 13:05:00,75.99,76.0,75.99,76.0,2300.0,56.7692,56.7767,56.7692,56.7767,2300.0
2013-12-26 13:10:00,75.99,76.01,75.99,76.0,2000.0,56.7692,56.7842,56.7692,56.7767,2000.0
2013-12-26 13:15:00,76.0,76.03,75.99,76.02,3100.0,56.7767,56.7991,56.7692,56.7917,3100.0
2013-12-26 13:20:00,76.02,76.03,76.01,76.02,1800.0,56.7917,56.7991,56.7842,56.7917,1800.0
2013-12-26 13:25:00,76.03,76.04,76.02,76.04,3900.0,56.7991,56.8066,56.7917,56.8066,3900.0
2013-12-26 13:30:00,76.03,76.05,76.03,76.05,10600.0,56.7991,56.8141,56.7991,56.8141,10600.0
2013-12-26 13:35:00,76.03,76.05,76.01,76.01,7700.0,56.7991,56.8141,56.7842,56.7842,7700.0
2013-12-26 13:40:00,76.02,76.04,76.01,76.01,4700.0,56.7917,56.8066,56.7842,56.7842,4700.0
2013-12-26 13:45:00,76.03,76.04,76.02,76.03,6200.0,56.7991,56.8066,56.7917,56.7991,6200.0
2013-12-26 13:50:00,76.04,76.07,76.03,76.06,10600.0,56.8066,56.829,56.7991,56.8215,10600.0
2013-12-26 13:55:00,76.06,76.08,76.05,76.08,103200.0,56.8215,56.8365,56.8141,56.8365,103200.0
2013-12-26 14:00:00,76.07,76.09,76.06,76.07,4000.0,56.829,56.8439,56.8215,56.829,4000.0
2013-12-26 14:05:00,76.06,76.08,76.06,76.08,2900.0,56.8215,56.8365,56.8215,56.8365,2900.0
2013-12-26 14:10:00,76.08,76.09,76.07,76.08,8000.0,56.8365,56.8439,56.829,56.8365,8000.0
2013-12-26 14:15:00,76.06,76.06,76.05,76.05,2300.0,56.8215,56.8215,56.8141,56.8141,2300.0
2013-12-26 14:20:00,76.05,76.07,76.04,76.06,9400.0,56.8141,56.829,56.8066,56.8215,9400.0
2013-12-26 14:25:00,76.04,76.08,76.04,76.07,3900.0,56.8066,56.8365,56.8066,56.829,3900.0
2013-12-26 14:30:00,76.07,76.09,76.05,76.07,7000.0,56.829,56.8439,56.8141,56.829,7000.0
2013-12-26 14:35:00,76.06,76.07,76.05,76.06,4800.0,56.8215,56.829,56.8141,56.8215,4800.0
2013-12-26 14:40:00,76.07,76.07,76.03,76.04,3300.0,56.829,56.829,56.7991,56.8066,3300.0
2013-12-26 14:45:00,76.05,76.05,76.01,76.03,4100.0,56.8141,56.8141,56.7842,56.7991,4100.0
2013-12-26 14:50:00,76.03,76.07,76.03,76.04,3000.0,56.7991,56.829,56.7991,56.8066,3000.0
2013-12-26 14:55:00,76.05,76.08,76.05,76.07,3900.0,56.8141,56.8365,56.8141,56.829,3900.0
2013-12-26 15:00:00,76.07,76.08,76.05,76.06,5900.0,56.829,56.8365,56.8141,56.8215,5900.0
2013-12-26 15:05:00,76.07,76.09,76.05,76.07,11300.0,56.829,56.8439,56.8141,56.829,11300.0
2013-12-26 15:10:00,76.07,76.1,76.07,76.07,5200.0,56.829,56.8514,56.829,56.829,5200.0
2013-12-26 15:15:00,76.08,76.08,76.05,76.07,8400.0,56.8365,56.8365,56.8141,56.829,8400.0
2013-12-26 15:20:00,76.07,76.09,76.06,76.07,6500.0,56.829,56.8439,56.8215,56.829,6500.0
2013-12-26 15:25:00,76.07,76.08,76.05,76.07,4100.0,56.829,56.8365,56.8141,56.829,4100.0
2013-12-26 15:30:00,76.09,76.1,76.07,76.09,11500.0,56.8439,56.8514,56.829,56.8439,11500.0
2013-12-26 15:35:00,76.09,76.1,76.08,76.09,5900.0,56.8439,56.8514,56.8365,56.8439,5900.0
2013-12-26 15:40:00,76.1,76.1,76.06,76.09,7100.0,56.8514,56.8514,56.8215,56.8439,7100.0
2013-12-26 15:45:00,76.1,76.11,76.06,76.06,9200.0,56.8514,56.8589,56.8215,56.8215,9200.0
2013-12-26 15:50:00,76.06,76.08,76.04,76.07,6400.0,56.8215,56.8365,56.8066,56.829,6400.0
2013-12-26 15:55:00,76.07,76.08,76.04,76.06,10000.0,56.829,56.8365,56.8066,56.8215,10000.0
2013-12-27 09:30:00,76.23,76.26,76.19,76.19,12300.0,56.9485,56.9709,56.9187,56.9187,12300.0
2013-12-27 09:35:00,76.19,76.2,76.13,76.19,2300.0,56.9187,56.9261,56.8738,56.9187,2300.0
2013-12-27 09:40:00,76.17,76.2,76.16,76.2,1000.0,56.9037,56.9261,56.8962,56.9261,1000.0
2013-12-27 09:45:00,76.2,76.21,76.16,76.21,1700.0,56.9261,56.9336,56.8962,56.9336,1700.0
2013-12-27 09:50:00,76.19,76.2,76.19,76.2,400.0,56.9187,56.9261,56.9187,56.9261,400.0
2013-12-27 09:55:00,76.21,76.22,76.18,76.19,1200.0,56.9336,56.9411,56.9112,56.9187,1200.0
2013-12-27 10:00:00,76.21,76.21,76.2,76.2,400.0,56.9336,56.9336,56.9261,56.9261,400.0
2013-12-27 10:05:00,76.19,76.23,76.19,76.22,1000.0,56.9187,56.9485,56.9187,56.9411,1000.0
2013-12-27 10:10:00,76.2,76.21,76.18,76.18,700.0,56.9261,56.9336,56.9112,56.9112,700.0
2013-12-27 10:15:00,76.18,76.19,76.16,76.16,2200.0,56.9112,56.9187,56.8962,56.8962,2200.0
2013-12-27 10:20:00,76.2,76.2,76.14,76.14,1700.0,56.9261,56.9261,56.8813,56.8813,1700.0
2013-12-27 10:25:00,76.15,76.17,76.15,76.17,1300.0,56.8888,56.9037,56.8888,56.9037,1300.0
2013-12-27 10:30:00,76.16,76.16,76.11,76.11,800.0,56.8962,56.8962,56.8589,56.8589,800.0
2013-12-27 10:35:00,76.13,76.13,76.1,76.12,6100.0,56.8738,56.8738,56.8514,56.8664,6100.0
2013-12-27 10:40:00,76.11,76.11,76.07,76.08,3200.0,56.8589,56.8589,56.829,56.8365,3200.0
2013-12-27 10:45:00,76.09,76.09,76.05,76.05,1000.0,56.8439,56.8439,56.8141,56.8141,1000.0
2013-12-27 10:50:00,76.03,76.08,76.03,76.08,2200.0,56.7991,56.8365,56.7991,56.8365,2200.0
2013-12-27 10:55:00,76.07,76.08,76.03,76.05,2100.0,56.829,56.8365,56.7991,56.8141,2100.0
2013-12-27 11:00:00,76.03,76.06,76.03,76.06,1700.0,56.7991,56.8215,56.7991,56.8215,1700.0
2013-12-27 11:05:00,76.04,76.08,76.04,76.06,700.0,56.8066,56.8365,56.8066,56.8215,700.0
2013-12-27 11:10:00,76.05,76.08,76.04,76.07,1000.0,56.8141,56.8365,56.8066,56.829,1000.0
2013-12-27 11:15:00,76.06,76.11,76.06,76.1,1200.0,56.8215,56.8589,56.8215,56.8514,1200.0
2013-12-27 11:20:00,76.08,76.09,76.04,76.04,700.0,56.8365,56.8439,56.8066,56.8066,700.0
2013-12-27 11:25:00,76.05,76.1,76.05,76.1,1200.0,56.8141,56.8514,56.8141,56.8514,1200.0
2013-12-27 11:30:00,76.11,76.15,76.11,76.12,1500.0,56.8589,56.8888,56.8589,56.8664,1500.0
2013-12-27 11:35:00,76.12,76.12,76.08,76.1,600.0,56.8664,56.8664,56.8365,56.8514,600.0
2013-12-27 11:40:00,76.1,76.12,76.09,76.11,4000.0,56.8514,56.8664,56.8439,56.8589,4000.0
2013-12-27 11:45:00,76.1,76.1,76.09,76.1,2400.0,56.8514,56.8514,56.8439,56.8514,2400.0
2013-12-27 11:50:00,76.11,76.13,76.11,76.13,4400.0,56.8589,56.8738,56.8589,56.8738,4400.0
2013-12-27 11:55:00,76.13,76.15,76.12,76.15,1700.0,56.8738,56.8888,56.8664,56.8888,1700.0
2013-12-27 12:00:00,76.12,76.14,76.09,76.14,3400.0,56.8664,56.8813,56.8439,56.8813,3400.0
2013-12-27 12:05:00,76.12,76.14,76.12,76.14,1200.0,56.8664,56.8813,56.8664,56.8813,1200.0
2013-12-27 12:10:00,76.12,76.14,76.12,76.13,2100.0,56.8664,56.8813,56.8664,56.8738,2100.0
2013-12-27 12:15:00,76.12,76.12,76.08,76.11,13900.0,56.8664,56.8664,56.8365,56.8589,13900.0
2013-12-27 12:20:00,76.12,76.15,76.12,76.14,4400.0,56.8664,56.8888,56.8664,56.8813,4400.0
2013-12-27 12:25:00,76.12,76.15,76.12,76.15,152200.0,56.8664,56.8888,56.8664,56.8888,152200.0
2013-12-27 12:30:00,76.14,76.14,76.12,76.14,39200.0,56.8813,56.8813,56.8664,56.8813,39200.0
2013-12-27 12:35:00,76.13,76.14,76.12,76.12,1300.0,56.8738,56.8813,56.8664,56.8664,1300.0
2013-12-27 12:40:00,76.13,76.14,76.11,76.11,2100.0,56.8738,56.8813,56.8589,56.8589,2100.0
2013-12-27 12:45:00,76.1,76.1,76.08,76.1,2700.0,56.8514,56.8514,56.8365,56.8514,2700.0
2013-12-27 12:50:00,76.08,76.12,76.08,76.1,1700.0,56.8365,56.8664,56.8365,56.8514,1700.0
2013-12-27 12:55:00,76.1,76.1,76.07,76.09,2600.0,56.8514,56.8514,56.829,56.8439,2600.0
2013-12-27 13:00:00,76.11,76.11,76.09,76.11,1900.0,56.8589,56.8589,56.8439,56.8589,1900.0
2013-12-27 13:05:00,76.12,76.12,76.09,76.09,1300.0,56.8664,56.8664,56.8439,56.8439,1300.0
2013-12-27 13:10:00,76.09,76.1,76.09,76.1,1400.0,56.8439,56.8514,56.8439,56.8514,1400.0
2013-12-27 13:15:00,76.1,76.1,76.08,76.08,4800.0,56.8514,56.8514,56.8365,56.8365,4800.0
2013-12-27 13:20:00,76.1,76.11,76.07,76.11,8200.0,56.8514,56.8589,56.829,56.8589,8200.0
2013-12-27 13:25:00,76.1,76.11,76.08,76.11,1600.0,56.8514,56.8589,56.8365,56.8589,1600.0
2013-12-27 13:30:00,76.11,76.11,76.07,76.08,900.0,56.8589,56.8589,56.829,56.8365,900.0
2013-12-27 13:35:00,76.09,76.11,76.06,76.11,1300.0,56.8439,56.8589,56.8215,56.8589,1300.0
2013-12-27 13:40:00,76.1,76.1,76.09,76.09,700.0,56.8514,56.8514,56.8439,56.8439,700.0
2013-12-27 13:45:00,76.08,76.1,76.08,76.09,1300.0,56.8365,56.8514,56.8365,56.8439,1300.0
2013-12-27 13:50:00,76.11,76.12,76.09,76.12,600.0,56.8589,56.8664,56.8439,56.8664,600.0
2013-12-27 13:55:00,76.1,76.12,76.08,76.08,1600.0,56.8514,56.8664,56.8365,56.8365,1600.0
2013-12-27 14:00:00,76.12,76.12,76.09,76.11,700.0,56.8664,56.8664,56.8439,56.8589,700.0
2013-12-27 14:05:00,76.08,76.12,76.07,76.12,9100.0,56.8365,56.8664,56.829,56.8664,9100.0
2013-12-27 14:10:00,76.12,76.12,76.09,76.11,3900.0,56.8664,56.8664,56.8439,56.8589,3900.0
2013-12-27 14:15:00,76.1,76.13,76.08,76.13,5300.0,56.8514,56.8738,56.8365,56.8738,5300.0
2013-12-27 14:20:00,76.13,76.15,76.12,76.15,6700.0,56.8738,56.8888,56.8664,56.8888,6700.0
2013-12-27 14:25:00,76.14,76.16,76.13,76.16,5900.0,56.8813,56.8962,56.8738,56.8962,5900.0
2013-12-27 14:30:00,76.16,76.16,76.14,76.14,3500.0,56.8962,56.8962,56.8813,56.8813,3500.0
2013-12-27 14:35:00,76.14,76.15,76.12,76.12,5800.0,56.8813,56.8888,56.8664,56.8664,5800.0
2013-12-27 14:40:00,76.14,76.15,76.12,76.15,1200.0,56.8813,56.8888,56.8664,56.8888,1200.0
2013-12-27 14:45:00,76.14,76.15,76.12,76.15,7000.0,56.8813,56.8888,56.8664,56.8888,7000.0
2013-12-27 14:50:00,76.15,76.15,76.13,76.15,1500.0,56.8888,56.8888,56.8738,56.8888,1500.0
2013-12-27 14:55:00,76.13,76.15,76.11,76.12,9600.0,56.8738,56.8888,56.8589,56.8664,9600.0
2013-12-27 15:00:00,76.12,76.12,76.11,76.11,2100.0,56.8664,56.8664,56.8589,56.8589,2100.0
2013-12-27 15:05:00,76.12,76.12,76.11,76.12,12000.0,56.8664,56.8664,56.8589,56.8664,12000.0
2013-12-27 15:10:00,76.12,76.12,76.1,76.11,5300.0,56.8664,56.8664,56.8514,56.8589,5300.0
2013-12-27 15:15:00,76.11,76.11,76.1,76.11,6700.0,56.8589,56.8589,56.8514,56.8589,6700.0
2013-12-27 15:20:00,76.12,76.12,76.1,76.12,2200.0,56.8664,56.8664,56.8514,56.8664,2200.0
2013-12-27 15:25:00,76.12,76.13,76.11,76.13,4900.0,56.8664,56.8738,56.8589,56.8738,4900.0
2013-12-27 15:30:00,76.14,76.16,76.13,76.15,2400.0,56.8813,56.8962,56.8738,56.8888,2400.0
2013-12-27 15:35:00,76.15,76.16,76.13,76.13,3900.0,56.8888,56.8962,56.8738,56.8738,3900.0
2013-12-27 15:40:00,76.13,76.14,76.12,76.14,4500.0,56.8738,56.8813,56.8664,56.8813,4500.0
2013-12-27 15:45:00,76.13,76.14,76.12,76.13,5400.0,56.8738,56.8813,56.8664,56.8738,5400.0
2013-12-27 15:50:00,76.13,76.16,76.12,76.15,4800.0,56.8738,56.8962,56.8664,56.8888,4800.0
2013-12-27 15:55:00,76.14,76.15,76.12,76.13,8200.0,56.8813,56.8888,56.8664,56.8738,8200.0
2013-12-30 09:30:00,76.24,76.24,76.14,76.14,53400.0,56.956,56.956,56.8813,56.8813,53400.0
2013-12-30 09:35:00,76.14,76.17,76.14,76.16,2500.0,56.8813,56.9037,56.8813,56.8962,2500.0
2013-12-30 09:40:00,76.14,76.15,76.11,76.12,9800.0,56.8813,56.8888,56.8589,56.8664,9800.0
2013-12-30 09:45:00,76.12,76.14,76.08,76.08,4900.0,56.8664,56.8813,56.8365,56.8365,4900.0
2013-12-30 09:50:00,76.08,76.08,76.04,76.05,5000.0,56.8365,56.8365,56.8066,56.8141,5000.0
2013-12-30 09:55:00,76.07,76.08,76.01,76.03,2900.0,56.829,56.8365,56.7842,56.7991,2900.0
2013-12-30 10:00:00,76.03,76.07,76.02,76.05,4700.0,56.7991,56.829,56.7917,56.8141,4700.0
2013-12-30 10:05:00,76.04,76.06,76.03,76.03,2800.0,56.8066,56.8215,56.7991,56.7991,2800.0
2013-12-30 10:10:00,76.03,76.06,76.01,76.03,3100.0,56.7991,56.8215,56.7842,56.7991,3100.0
2013-12-30 10:15:00,76.03,76.06,76.03,76.06,6000.0,56.7991,56.8215,56.7991,56.8215,6000.0
2013-12-30 10:20:00,76.06,76.07,76.04,76.04,2200.0,56.8215,56.829,56.8066,56.8066,2200.0
2013-12-30 10:25:00,76.04,76.04,76.01,76.01,1600.0,56.8066,56.8066,56.7842,56.7842,1600.0
2013-12-30 10:30:00,76.03,76.06,76.01,76.05,1600.0,56.7991,56.8215,56.7842,56.8141,1600.0
2013-12-30 10:35:00,76.05,76.05,76.04,76.05,5900.0,56.8141,56.8141,56.8066,56.8141,5900.0
2013-12-30 10:40:00,76.05,76.06,76.03,76.04,4900.0,56.8141,56.8215,56.7991,56.8066,4900.0
2013-12-30 10:45:00,76.04,76.05,76.03,76.03,8900.0,56.8066,56.8141,56.7991,56.7991,8900.0
2013-12-30 10:50:00,76.04,76.04,76.01,76.01,3200.0,56.8066,56.8066,56.7842,56.7842,3200.0
2013-12-30 10:55:00,76.01,76.03,76.01,76.02,2300.0,56.7842,56.7991,56.7842,56.7917,2300.0
2013-12-30 11:00:00,76.04,76.06,76.02,76.06,1300.0,56.8066,56.8215,56.7917,56.8215,1300.0
2013-12-30 11:05:00,76.06,76.06,76.04,76.04,3000.0,56.8215,56.8215,56.8066,56.8066,3000.0
2013-12-30 11:10:00,76.05,76.07,76.05,76.05,2100.0,56.8141,56.829,56.8141,56.8141,2100.0
2013-12-30 11:15:00,76.07,76.09,76.05,76.07,4600.0,56.829,56.8439,56.8141,56.829,4600.0
2013-12-30 11:20:00,76.06,76.09,76.06,76.08,2100.0,56.8215,56.8439,56.8215,56.8365,2100.0
2013-12-30 11:25:00,76.07,76.08,76.05,76.06,4600.0,56.829,56.8365,56.8141,56.8215,4600.0
2013-12-30 11:30:00,76.07,76.09,76.03,76.03,7300.0,56.829,56.8439,56.7991,56.7991,7300.0
2013-12-30 11:35:00,76.03,76.06,76.01,76.02,7300.0,56.7991,56.8215,56.7842,56.7917,7300.0
2013-12-30 11:40:00,76.02,76.04,76.01,76.03,2200.0,56.7917,56.8066,56.7842,56.7991,2200.0
2013-12-30 11:45:00,76.04,76.05,76.02,76.04,4500.0,56.8066,56.8141,56.7917,56.8066,4500.0
2013-12-30 11:50:00,76.04,76.05,76.03,76.03,5900.0,56.8066,56.8141,56.7991,56.7991,5900.0
2013-12-30 11:55:00,76.03,76.06,76.03,76.05,6600.0,56.7991,56.8215,56.7991,56.8141,6600.0
2013-12-30 12:00:00,76.04,76.05,76.03,76.04,4400.0,56.8066,56.8141,56.7991,56.8066,4400.0
2013-12-30 12:05:00,76.04,76.05,76.03,76.04,1800.0,56.8066,56.8141,56.7991,56.8066,1800.0
2013-12-30 12:10:00,76.05,76.05,76.03,76.03,2700.0,56.8141,56.8141,56.7991,56.7991,2700.0
2013-12-30 12:15:00,76.04,76.04,76.02,76.02,3200.0,56.8066,56.8066,56.7917,56.7917,3200.0
2013-12-30 12:20:00,76.03,76.04,76.02,76.03,2600.0,56.7991,56.8066,56.7917,56.7991,2600.0
2013-12-30 12:25:00,76.02,76.02,76.0,76.0,2100.0,56.7917,56.7917,56.7767,56.7767,2100.0
2013-12-30 12:30:00,76.0,76.02,76.0,76.01,3200.0,56.7767,56.7917,56.7767,56.7842,3200.0
2013-12-30 12:35:00,76.02,76.02,75.99,75.99,6400.0,56.7917,56.7917,56.7692,56.7692,6400.0
2013-12-30 12:40:00,76.0,76.03,76.0,76.03,4200.0,56.7767,56.7991,56.7767,56.7991,4200.0
2013-12-30 12:45:00,76.03,76.03,76.01,76.01,6200.0,56.7991,56.7991,56.7842,56.7842,6200.0
2013-12-30 12:50:00,76.01,76.03,76.01,76.02,23600.0,56.7842,56.7991,56.7842,56.7917,23600.0
2013-12-30 12:55:00,76.03,76.03,76.02,76.03,1600.0,56.7991,56.7991,56.7917,56.7991,1600.0
2013-12-30 13:00:00,76.03,76.03,76.01,76.02,2600.0,56.7991,56.7991,56.7842,56.7917,2600.0
2013-12-30 13:05:00,76.01,76.03,76.01,76.03,5600.0,56.7842,56.7991,56.7842,56.7991,5600.0
2013-12-30 13:10:00,76.02,76.05,76.02,76.05,7700.0,56.7917,56.8141,56.7917,56.8141,7700.0
2013-12-30 13:15:00,76.04,76.05,76.03,76.03,3100.0,56.8066,56.8141,56.7991,56.7991,3100.0
2013-12-30 13:20:00,76.02,76.04,76.01,76.03,4300.0,56.7917,56.8066,56.7842,56.7991,4300.0
2013-12-30 13:25:00,76.02,76.03,76.01,76.03,2500.0,56.7917,56.7991,56.7842,56.7991,2500.0
2013-12-30 13:30:00,76.03,76.03,76.02,76.03,1000.0,56.7991,56.7991,56.7917,56.7991,1000.0
2013-12-30 13:35:00,76.03,76.05,76.02,76.03,5900.0,56.7991,56.8141,56.7917,56.7991,5900.0
2013-12-30 13:40:00,76.02,76.02,76.0,76.0,96900.0,56.7917,56.7917,56.7767,56.7767,96900.0
2013-12-30 13:45:00,75.99,76.03,75.99,76.02,2900.0,56.7692,56.7991,56.7692,56.7917,2900.0
2013-12-30 13:50:00,76.01,76.03,76.01,76.02,14400.0,56.7842,56.7991,56.7842,56.7917,14400.0
2013-12-30 13:55:00,76.02,76.04,76.02,76.03,2100.0,56.7917,56.8066,56.7917,56.7991,2100.0
2013-12-30 14:00:00,76.04,76.05,76.02,76.05,5100.0,56.8066,56.8141,56.7917,56.8141,5100.0
2013-12-30 14:05:00,76.06,76.06,76.05,76.06,5300.0,56.8215,56.8215,56.8141,56.8215,5300.0
2013-12-30 14:10:00,76.06,76.07,76.05,76.07,6400.0,56.8215,56.829,56.8141,56.829,6400.0
2013-12-30 14:15:00,76.06,76.07,76.05,76.06,4100.0,56.8215,56.829,56.8141,56.8215,4100.0
2013-12-30 14:20:00,76.06,76.06,76.04,76.06,2400.0,56.8215,56.8215,56.8066,56.8215,2400.0
2013-12-30 14:25:00,76.05,76.06,76.05,76.06,4700.0,56.8141,56.8215,56.8141,56.8215,4700.0
2013-12-30 14:30:00,76.06,76.06,76.05,76.06,8500.0,56.8215,56.8215,56.8141,56.8215,8500.0
2013-12-30 14:35:00,76.07,76.08,76.06,76.07,6100.0,56.829,56.8365,56.8215,56.829,6100.0
2013-12-30 14:40:00,76.06,76.09,76.06,76.09,8500.0,56.8215,56.8439,56.8215,56.8439,8500.0
2013-12-30 14:45:00,76.09,76.1,76.07,76.1,18200.0,56.8439,56.8514,56.829,56.8514,18200.0
2013-12-30 14:50:00,76.1,76.1,76.07,76.1,2400.0,56.8514,56.8514,56.829,56.8514,2400.0
2013-12-30 14:55:00,76.1,76.1,76.07,76.09,5500.0,56.8514,56.8514,56.829,56.8439,5500.0
2013-12-30 15:00:00,76.08,76.09,76.08,76.09,1800.0,56.8365,56.8439,56.8365,56.8439,1800.0
2013-12-30 15:05:00,76.08,76.08,76.04,76.05,20300.0,56.8365,56.8365,56.8066,56.8141,20300.0
2013-12-30 15:10:00,76.06,76.06,76.04,76.05,5000.0,56.8215,56.8215,56.8066,56.8141,5000.0
2013-12-30 15:15:00,76.05,76.05,76.03,76.05,3900.0,56.8141,56.8141,56.7991,56.8141,3900.0
2013-12-30 15:20:00,76.03,76.07,76.03,76.06,5300.0,56.7991,56.829,56.7991,56.8215,5300.0
2013-12-30 15:25:00,76.07,76.07,76.05,76.05,9400.0,56.829,56.829,56.8141,56.8141,9400.0
2013-12-30 15:30:00,76.04,76.05,76.03,76.04,2700.0,56.8066,56.8141,56.7991,56.8066,2700.0
2013-12-30 15:35:00,76.04,76.05,76.03,76.04,11000.0,56.8066,56.8141,56.7991,56.8066,11000.0
2013-12-30 15:40:00,76.03,76.04,76.03,76.03,21700.0,56.7991,56.8066,56.7991,56.7991,21700.0
2013-12-30 15:45:00,76.04,76.06,76.02,76.05,18500.0,56.8066,56.8215,56.7917,56.8141,18500.0
2013-12-30 15:50:00,76.06,76.06,76.05,76.06,11400.0,56.8215,56.8215,56.8141,56.8215,11400.0
2013-12-30 15:55:00,76.06,76.08,76.05,76.08,44300.0,56.8215,56.8365,56.8141,56.8365,44300.0
2013-12-31 09:30:00,76.21,76.21,76.12,76.2,35400.0,56.9336,56.9336,56.8664,56.9261,35400.0
2013-12-31 09:35:00,76.2,76.2,76.14,76.15,7200.0,56.9261,56.9261,56.8813,56.8888,7200.0
2013-12-31 09:40:00,76.15,76.19,76.15,76.17,19400.0,56.8888,56.9187,56.8888,56.9037,19400.0
2013-12-31 09:45:00,76.16,76.17,76.14,76.15,7000.0,56.8962,56.9037,56.8813,56.8888,7000.0
2013-12-31 09:50:00,76.16,76.17,76.15,76.15,2200.0,56.8962,56.9037,56.8888,56.8888,2200.0
2013-12-31 09:55:00,76.16,76.21,76.16,76.2,1800.0,56.8962,56.9336,56.8962,56.9261,1800.0
2013-12-31 10:00:00,76.2,76.28,76.2,76.27,4300.0,56.9261,56.9859,56.9261,56.9784,4300.0
2013-12-31 10:05:00,76.27,76.28,76.24,76.24,10500.0,56.9784,56.9859,56.956,56.956,10500.0
2013-12-31 10:10:00,76.26,76.28,76.25,76.26,2600.0,56.9709,56.9859,56.9635,56.9709,2600.0
2013-12-31 10:15:00,76.26,76.27,76.24,76.27,2100.0,56.9709,56.9784,56.956,56.9784,2100.0
2013-12-31 10:20:00,76.27,76.28,76.25,76.25,4500.0,56.9784,56.9859,56.9635,56.9635,4500.0
2013-12-31 10:25:00,76.26,76.26,76.25,76.25,4200.0,56.9709,56.9709,56.9635,56.9635,4200.0
2013-12-31 10:30:00,76.25,76.27,76.24,76.26,22100.0,56.9635,56.9784,56.956,56.9709,22100.0
2013-12-31 10:35:00,76.25,76.28,76.24,76.26,2300.0,56.9635,56.9859,56.956,56.9709,2300.0
2013-12-31 10:40:00,76.25,76.27,76.25,76.25,5800.0,56.9635,56.9784,56.9635,56.9635,5800.0
2013-12-31 10:45:00,76.28,76.28,76.24,76.26,5500.0,56.9859,56.9859,56.956,56.9709,5500.0
2013-12-31 10:50:00,76.25,76.26,76.24,76.26,3100.0,56.9635,56.9709,56.956,56.9709,3100.0
2013-12-31 10:55:00,76.26,76.27,76.26,76.27,1100.0,56.9709,56.9784,56.9709,56.9784,1100.0
2013-12-31 11:00:00,76.27,76.33,76.27,76.32,28200.0,56.9784,57.0232,56.9784,57.0158,28200.0
2013-12-31 11:05:00,76.3,76.34,76.3,76.34,1800.0,57.0008,57.0307,57.0008,57.0307,1800.0
2013-12-31 11:10:00,76.33,76.39,76.33,76.37,3900.0,57.0232,57.0681,57.0232,57.0531,3900.0
2013-12-31 11:15:00,76.37,76.37,76.35,76.35,7000.0,57.0531,57.0531,57.0382,57.0382,7000.0
2013-12-31 11:20:00,76.36,76.37,76.35,76.35,10400.0,57.0457,57.0531,57.0382,57.0382,10400.0
2013-12-31 11:25:00,76.36,76.36,76.35,76.36,34600.0,57.0457,57.0457,57.0382,57.0457,34600.0
2013-12-31 11:30:00,76.36,76.37,76.35,76.36,28900.0,57.0457,57.0531,57.0382,57.0457,28900.0
2013-12-31 11:35:00,76.35,76.36,76.34,76.34,4200.0,57.0382,57.0457,57.0307,57.0307,4200.0
2013-12-31 11:40:00,76.33,76.34,76.32,76.32,3000.0,57.0232,57.0307,57.0158,57.0158,3000.0
2013-12-31 11:45:00,76.32,76.34,76.31,76.32,6000.0,57.0158,57.0307,57.0083,57.0158,6000.0
2013-12-31 11:50:00,76.33,76.33,76.32,76.33,2700.0,57.0232,57.0232,57.0158,57.0232,2700.0
2013-12-31 11:55:00,76.32,76.33,76.3,76.31,4700.0,57.0158,57.0232,57.0008,57.0083,4700.0
2013-12-31 12:00:00,76.31,76.32,76.3,76.32,5300.0,57.0083,57.0158,57.0008,57.0158,5300.0
2013-12-31 12:05:00,76.31,76.31,76.29,76.31,4300.0,57.0083,57.0083,56.9934,57.0083,4300.0
2013-12-31 12:10:00,76.31,76.31,76.29,76.31,1900.0,57.0083,57.0083,56.9934,57.0083,1900.0
2013-12-31 12:15:00,76.29,76.31,76.29,76.29,2100.0,56.9934,57.0083,56.9934,56.9934,2100.0
2013-12-31 12:20:00,76.29,76.3,76.28,76.28,3700.0,56.9934,57.0008,56.9859,56.9859,3700.0
2013-12-31 12:25:00,76.28,76.3,76.28,76.29,7000.0,56.9859,57.0008,56.9859,56.9934,7000.0
2013-12-31 12:30:00,76.3,76.33,76.3,76.33,2300.0,57.0008,57.0232,57.0008,57.0232,2300.0
2013-12-31 12:35:00,76.33,76.34,76.32,76.34,3100.0,57.0232,57.0307,57.0158,57.0307,3100.0
2013-12-31 12:40:00,76.33,76.33,76.27,76.27,4800.0,57.0232,57.0232,56.9784,56.9784,4800.0
2013-12-31 12:45:00,76.28,76.28,76.26,76.28,4200.0,56.9859,56.9859,56.9709,56.9859,4200.0
2013-12-31 12:50:00,76.27,76.29,76.26,76.28,3200.0,56.9784,56.9934,56.9709,56.9859,3200.0
2013-12-31 12:55:00,76.28,76.28,76.26,76.28,3700.0,56.9859,56.9859,56.9709,56.9859,3700.0
2013-12-31 13:00:00,76.29,76.29,76.26,76.27,4900.0,56.9934,56.9934,56.9709,56.9784,4900.0
2013-12-31 13:05:00,76.27,76.27,76.25,76.26,1400.0,56.9784,56.9784,56.9635,56.9709,1400.0
2013-12-31 13:10:00,76.26,76.27,76.26,76.27,2100.0,56.9709,56.9784,56.9709,56.9784,2100.0
2013-12-31 13:15:00,76.26,76.28,76.26,76.27,6700.0,56.9709,56.9859,56.9709,56.9784,6700.0
2013-12-31 13:20:00,76.26,76.27,76.26,76.27,13900.0,56.9709,56.9784,56.9709,56.9784,13900.0
2013-12-31 13:25:00,76.28,76.28,76.27,76.28,1900.0,56.9859,56.9859,56.9784,56.9859,1900.0
2013-12-31 13:30:00,76.28,76.29,76.28,76.29,900.0,56.9859,56.9934,56.9859,56.9934,900.0
2013-12-31 13:35:00,76.28,76.29,76.27,76.27,2400.0,56.9859,56.9934,56.9784,56.9784,2400.0
2013-12-31 13:40:00,76.29,76.29,76.27,76.27,4500.0,56.9934,56.9934,56.9784,56.9784,4500.0
2013-12-31 13:45:00,76.27,76.28,76.26,76.28,1900.0,56.9784,56.9859,56.9709,56.9859,1900.0
2013-12-31 13:50:00,76.28,76.29,76.28,76.29,8700.0,56.9859,56.9934,56.9859,56.9934,8700.0
2013-12-31 13:55:00,76.29,76.29,76.27,76.28,6600.0,56.9934,56.9934,56.9784,56.9859,6600.0
2013-12-31 14:00:00,76.27,76.29,76.27,76.27,1400.0,56.9784,56.9934,56.9784,56.9784,1400.0
2013-12-31 14:05:00,76.28,76.28,76.26,76.28,12700.0,56.9859,56.9859,56.9709,56.9859,12700.0
2013-12-31 14:10:00,76.28,76.28,76.27,76.27,12300.0,56.9859,56.9859,56.9784,56.9784,12300.0
2013-12-31 14:15:00,76.28,76.28,76.27,76.28,6600.0,56.9859,56.9859,56.9784,56.9859,6600.0
2013-12-31 14:20:00,76.28,76.28,76.26,76.26,7900.0,56.9859,56.9859,56.9709,56.9709,7900.0
2013-12-31 14:25:00,76.26,76.27,76.2,76.2,7400.0,56.9709,56.9784,56.9261,56.9261,7400.0
2013-12-31 14:30:00,76.21,76.22,76.18,76.19,9300.0,56.9336,56.9411,56.9112,56.9187,9300.0
2013-12-31 14:35:00,76.18,76.19,76.16,76.16,4300.0,56.9112,56.9187,56.8962,56.8962,4300.0
2013-12-31 14:40:00,76.17,76.18,76.15,76.15,1500.0,56.9037,56.9112,56.8888,56.8888,1500.0
2013-12-31 14:45:00,76.15,76.15,76.13,76.14,5200.0,56.8888,56.8888,56.8738,56.8813,5200.0
2013-12-31 14:50:00,76.14,76.17,76.14,76.17,5200.0,56.8813,56.9037,56.8813,56.9037,5200.0
2013-12-31 14:55:00,76.16,76.18,76.13,76.17,14300.0,56.8962,56.9112,56.8738,56.9037,14300.0
2013-12-31 15:00:00,76.17,76.17,76.16,76.16,3100.0,56.9037,56.9037,56.8962,56.8962,3100.0
2013-12-31 15:05:00,76.14,76.15,76.12,76.12,3500.0,56.8813,56.8888,56.8664,56.8664,3500.0
2013-12-31 15:10:00,76.14,76.14,76.13,76.14,4000.0,56.8813,56.8813,56.8738,56.8813,4000.0
2013-12-31 15:15:00,76.13,76.17,76.13,76.17,6000.0,56.8738,56.9037,56.8738,56.9037,6000.0
2013-12-31 15:20:00,76.18,76.21,76.18,76.21,8600.0,56.9112,56.9336,56.9112,56.9336,8600.0
2013-12-31 15:25:00,76.21,76.21,76.18,76.18,2600.0,56.9336,56.9336,56.9112,56.9112,2600.0
2013-12-31 15:30:00,76.24,76.26,76.24,76.25,14900.0,56.956,56.9709,56.956,56.9635,14900.0
2013-12-31 15:35:00,76.25,76.25,76.23,76.25,8300.0,56.9635,56.9635,56.9485,56.9635,8300.0
2013-12-31 15:40:00,76.24,76.27,76.23,76.27,4600.0,56.956,56.9784,56.9485,56.9784,4600.0
2013-12-31 15:45:00,76.29,76.42,76.29,76.38,9100.0,56.9934,57.0905,56.9934,57.0606,9100.0
2013-12-31 15:50:00,76.38,76.41,76.38,76.39,7600.0,57.0606,57.083,57.0606,57.0681,7600.0
2013-12-31 15:55:00,76.39,76.4,76.27,76.35,30300.0,57.0681,57.0755,56.9784,57.0382,30300.0
2014-01-02 09:30:00,76.12,76.19,76.06,76.12,26000.0,56.8664,56.9187,56.8215,56.8664,26000.0
2014-01-02 09:35:00,76.13,76.13,75.92,75.92,15500.0,56.8738,56.8738,56.7169,56.7169,15500.0
2014-01-02 09:40:00,75.92,75.97,75.86,75.94,19900.0,56.7169,56.7543,56.6721,56.7319,19900.0
2014-01-02 09:45:00,75.98,76.04,75.98,76.04,4800.0,56.7618,56.8066,56.7618,56.8066,4800.0
2014-01-02 09:50:00,75.97,76.06,75.96,76.06,25700.0,56.7543,56.8215,56.7468,56.8215,25700.0
2014-01-02 09:55:00,76.05,76.05,76.0,76.0,9100.0,56.8141,56.8141,56.7767,56.7767,9100.0
2014-01-02 10:00:00,76.0,76.05,75.81,75.86,42100.0,56.7767,56.8141,56.6348,56.6721,42100.0
2014-01-02 10:05:00,75.87,75.92,75.87,75.91,5500.0,56.6796,56.7169,56.6796,56.7095,5500.0
2014-01-02 10:10:00,75.93,75.96,75.93,75.93,9100.0,56.7244,56.7468,56.7244,56.7244,9100.0
2014-01-02 10:15:00,75.95,75.97,75.94,75.94,3900.0,56.7394,56.7543,56.7319,56.7319,3900.0
2014-01-02 10:20:00,75.94,75.95,75.9,75.9,3400.0,56.7319,56.7394,56.702,56.702,3400.0
2014-01-02 10:25:00,75.9,75.95,75.89,75.94,3100.0,56.702,56.7394,56.6945,56.7319,3100.0
2014-01-02 10:30:00,75.93,75.94,75.9,75.91,3500.0,56.7244,56.7319,56.702,56.7095,3500.0
2014-01-02 10:35:00,75.92,75.93,75.88,75.88,10300.0,56.7169,56.7244,56.6871,56.6871,10300.0
2014-01-02 10:40:00,75.9,76.01,75.9,76.0,10300.0,56.702,56.7842,56.702,56.7767,10300.0
2014-01-02 10:45:00,75.99,75.99,75.94,75.94,1400.0,56.7692,56.7692,56.7319,56.7319,1400.0
2014-01-02 10:50:00,75.95,75.95,75.88,75.92,12600.0,56.7394,56.7394,56.6871,56.7169,12600.0
2014-01-02 10:55:00,75.92,75.93,75.89,75.91,3600.0,56.7169,56.7244,56.6945,56.7095,3600.0
2014-01-02 11:00:00,75.89,75.89,75.84,75.85,5100.0,56.6945,56.6945,56.6572,56.6647,5100.0
2014-01-02 11:05:00,75.85,75.9,75.85,75.89,5600.0,56.6647,56.702,56.6647,56.6945,5600.0
2014-01-02 11:10:00,75.88,75.89,75.85,75.88,3000.0,56.6871,56.6945,56.6647,56.6871,3000.0
2014-01-02 11:15:00,75.86,75.91,75.85,75.9,7600.0,56.6721,56.7095,56.6647,56.702,7600.0
2014-01-02 11:20:00,75.9,75.92,75.89,75.89,9300.0,56.702,56.7169,56.6945,56.6945,9300.0
2014-01-02 11:25:00,75.88,75.91,75.84,75.86,11700.0,56.6871,56.7095,56.6572,56.6721,11700.0
2014-01-02 11:30:00,75.86,75.87,75.8,75.8,12000.0,56.6721,56.6796,56.6273,56.6273,12000.0
2014-01-02 11:35:00,75.8,75.82,75.8,75.8,5200.0,56.6273,56.6422,56.6273,56.6273,5200.0
2014-01-02 11:40:00,75.81,75.84,75.8,75.81,7500.0,56.6348,56.6572,56.6273,56.6348,7500.0
2014-01-02 11:45:00,75.82,75.84,75.75,75.76,16000.0,56.6422,56.6572,56.5899,56.5974,16000.0
2014-01-02 11:50:00,75.75,75.75,75.7,75.7,6600.0,56.5899,56.5899,56.5526,56.5526,6600.0
2014-01-02 11:55:00,75.71,75.71,75.64,75.71,9300.0,56.5601,56.5601,56.5078,56.5601,9300.0
2014-01-02 12:00:00,75.7,75.73,75.7,75.73,5500.0,56.5526,56.575,56.5526,56.575,5500.0
2014-01-02 12:05:00,75.73,75.76,75.73,75.75,3700.0,56.575,56.5974,56.575,56.5899,3700.0
2014-01-02 12:10:00,75.76,75.76,75.72,75.73,4600.0,56.5974,56.5974,56.5675,56.575,4600.0
2014-01-02 12:15:00,75.73,75.73,75.7,75.72,2200.0,56.575,56.575,56.5526,56.5675,2200.0
2014-01-02 12:20:00,75.71,75.71,75.69,75.71,2000.0,56.5601,56.5601,56.5451,56.5601,2000.0
2014-01-02 12:25:00,75.7,75.71,75.66,75.68,4800.0,56.5526,56.5601,56.5227,56.5377,4800.0
2014-01-02 12:30:00,75.67,75.68,75.62,75.67,2100.0,56.5302,56.5377,56.4928,56.5302,2100.0
2014-01-02 12:35:00,75.67,75.68,75.65,75.68,1900.0,56.5302,56.5377,56.5152,56.5377,1900.0
2014-01-02 12:40:00,75.66,75.67,75.6,75.62,7700.0,56.5227,56.5302,56.4779,56.4928,7700.0
2014-01-02 12:45:00,75.61,75.66,75.6,75.64,27400.0,56.4854,56.5227,56.4779,56.5078,27400.0
2014-01-02 12:50:00,75.64,75.68,75.63,75.67,16800.0,56.5078,56.5377,56.5003,56.5302,16800.0
2014-01-02 12:55:00,75.66,75.71,75.65,75.71,6800.0,56.5227,56.5601,56.5152,56.5601,6800.0
2014-01-02 13:00:00,75.71,75.74,75.68,75.72,2200.0,56.5601,56.5825,56.5377,56.5675,2200.0
2014-01-02 13:05:00,75.73,75.73,75.69,75.71,1300.0,56.575,56.575,56.5451,56.5601,1300.0
2014-01-02 13:10:00,75.71,75.71,75.69,75.7,2400.0,56.5601,56.5601,56.5451,56.5526,2400.0
2014-01-02 13:15:00,75.69,75.7,75.67,75.69,1500.0,56.5451,56.5526,56.5302,56.5451,1500.0
2014-01-02 13:20:00,75.67,75.71,75.66,75.68,2600.0,56.5302,56.5601,56.5227,56.5377,2600.0
2014-01-02 13:25:00,75.66,75.69,75.65,75.69,5800.0,56.5227,56.5451,56.5152,56.5451,5800.0
2014-01-02 13:30:00,75.67,75.69,75.62,75.67,7100.0,56.5302,56.5451,56.4928,56.5302,7100.0
2014-01-02 13:35:00,75.65,75.69,75.64,75.64,16200.0,56.5152,56.5451,56.5078,56.5078,16200.0
2014-01-02 13:40:00,75.64,75.66,75.63,75.65,10100.0,56.5078,56.5227,56.5003,56.5152,10100.0
2014-01-02 13:45:00,75.64,75.73,75.62,75.68,9100.0,56.5078,56.575,56.4928,56.5377,9100.0
2014-01-02 13:50:00,75.7,75.72,75.65,75.67,5300.0,56.5526,56.5675,56.5152,56.5302,5300.0
2014-01-02 13:55:00,75.67,75.7,75.65,75.69,7000.0,56.5302,56.5526,56.5152,56.5451,7000.0
2014-01-02 14:00:00,75.69,75.74,75.69,75.72,9600.0,56.5451,56.5825,56.5451,56.5675,9600.0
2014-01-02 14:05:00,75.73,75.74,75.71,75.72,9500.0,56.575,56.5825,56.5601,56.5675,9500.0
2014-01-02 14:10:00,75.73,75.76,75.7,75.7,18100.0,56.575,56.5974,56.5526,56.5526,18100.0
2014-01-02 14:15:00,75.67,75.67,75.55,75.57,8100.0,56.5302,56.5302,56.4405,56.4555,8100.0
2014-01-02 14:20:00,75.55,75.6,75.52,75.58,2800.0,56.4405,56.4779,56.4181,56.4629,2800.0
2014-01-02 14:25:00,75.59,75.6,75.56,75.58,5200.0,56.4704,56.4779,56.448,56.4629,5200.0
2014-01-02 14:30:00,75.58,75.63,75.57,75.63,8300.0,56.4629,56.5003,56.4555,56.5003,8300.0
2014-01-02 14:35:00,75.62,75.64,75.61,75.63,33100.0,56.4928,56.5078,56.4854,56.5003,33100.0
2014-01-02 14:40:00,75.63,75.67,75.63,75.65,3600.0,56.5003,56.5302,56.5003,56.5152,3600.0
2014-01-02 14:45:00,75.65,75.67,75.62,75.66,3200.0,56.5152,56.5302,56.4928,56.5227,3200.0
2014-01-02 14:50:00,75.68,75.7,75.66,75.68,14900.0,56.5377,56.5526,56.5227,56.5377,14900.0
2014-01-02 14:55:00,75.67,75.67,75.62,75.63,20200.0,56.5302,56.5302,56.4928,56.5003,20200.0
2014-01-02 15:00:00,75.61,75.67,75.6,75.6,6300.0,56.4854,56.5302,56.4779,56.4779,6300.0
2014-01-02 15:05:00,75.62,75.67,75.62,75.66,10200.0,56.4928,56.5302,56.4928,56.5227,10200.0
2014-01-02 15:10:00,75.66,75.73,75.66,75.73,12000.0,56.5227,56.575,56.5227,56.575,12000.0
2014-01-02 15:15:00,75.73,75.78,75.72,75.77,19400.0,56.575,56.6124,56.5675,56.6049,19400.0
2014-01-02 15:20:00,75.77,75.78,75.73,75.74,8000.0,56.6049,56.6124,56.575,56.5825,8000.0
2014-01-02 15:25:00,75.75,75.77,75.73,75.74,11900.0,56.5899,56.6049,56.575,56.5825,11900.0
2014-01-02 15:30:00,75.72,75.73,75.69,75.7,9200.0,56.5675,56.575,56.5451,56.5526,9200.0
2014-01-02 15:35:00,75.71,75.72,75.65,75.65,12900.0,56.5601,56.5675,56.5152,56.5152,12900.0
2014-01-02 15:40:00,75.66,75.71,75.65,75.69,9800.0,56.5227,56.5601,56.5152,56.5451,9800.0
2014-01-02 15:45:00,75.7,75.79,75.7,75.77,10900.0,56.5526,56.6198,56.5526,56.6049,10900.0
2014-01-02 15:50:00,75.77,75.77,75.71,75.74,17800.0,56.6049,56.6049,56.5601,56.5825,17800.0
2014-01-02 15:55:00,75.74,75.75,75.66,75.67,17100.0,56.5825,56.5899,56.5227,56.5302,17100.0
2014-01-03 09:30:00,75.82,75.86,75.8,75.86,16100.0,56.6422,56.6721,56.6273,56.6721,16100.0
2014-01-03 09:35:00,75.87,75.95,75.85,75.92,5500.0,56.6796,56.7394,56.6647,56.7169,5500.0
2014-01-03 09:40:00,75.89,75.92,75.85,75.91,3800.0,56.6945,56.7169,56.6647,56.7095,3800.0
2014-01-03 09:45:00,75.89,75.92,75.86,75.92,2300.0,56.6945,56.7169,56.6721,56.7169,2300.0
2014-01-03 09:50:00,75.94,75.96,75.9,75.9,4500.0,56.7319,56.7468,56.702,56.702,4500.0
2014-01-03 09:55:00,75.91,75.93,75.89,75.91,3800.0,56.7095,56.7244,56.6945,56.7095,3800.0
2014-01-03 10:00:00,75.94,76.0,75.92,75.98,10400.0,56.7319,56.7767,56.7169,56.7618,10400.0
2014-01-03 10:05:00,75.98,75.98,75.9,75.92,5000.0,56.7618,56.7618,56.702,56.7169,5000.0
2014-01-03 10:10:00,75.91,75.95,75.91,75.93,2900.0,56.7095,56.7394,56.7095,56.7244,2900.0
2014-01-03 10:15:00,75.94,75.96,75.89,75.89,2800.0,56.7319,56.7468,56.6945,56.6945,2800.0
2014-01-03 10:20:00,75.91,75.94,75.89,75.92,3100.0,56.7095,56.7319,56.6945,56.7169,3100.0
2014-01-03 10:25:00,75.91,75.92,75.9,75.9,3000.0,56.7095,56.7169,56.702,56.702,3000.0
2014-01-03 10:30:00,75.91,75.93,75.9,75.93,1700.0,56.7095,56.7244,56.702,56.7244,1700.0
2014-01-03 10:35:00,75.92,75.93,75.89,75.92,10600.0,56.7169,56.7244,56.6945,56.7169,10600.0
2014-01-03 10:40:00,75.91,75.97,75.9,75.93,10100.0,56.7095,56.7543,56.702,56.7244,10100.0
2014-01-03 10:45:00,75.95,75.95,75.88,75.88,3200.0,56.7394,56.7394,56.6871,56.6871,3200.0
2014-01-03 10:50:00,75.88,75.9,75.86,75.89,5400.0,56.6871,56.702,56.6721,56.6945,5400.0
2014-01-03 10:55:00,75.88,75.9,75.86,75.89,1600.0,56.6871,56.702,56.6721,56.6945,1600.0
2014-01-03 11:00:00,75.92,75.93,75.9,75.93,1100.0,56.7169,56.7244,56.702,56.7244,1100.0
2014-01-03 11:05:00,75.92,75.95,75.9,75.95,3200.0,56.7169,56.7394,56.702,56.7394,3200.0
2014-01-03 11:10:00,75.95,75.95,75.88,75.88,3200.0,56.7394,56.7394,56.6871,56.6871,3200.0
2014-01-03 11:15:00,75.89,75.89,75.79,75.81,7600.0,56.6945,56.6945,56.6198,56.6348,7600.0
2014-01-03 11:20:00,75.81,75.83,75.79,75.82,7700.0,56.6348,56.6497,56.6198,56.6422,7700.0
2014-01-03 11:25:00,75.82,75.82,75.72,75.72,7600.0,56.6422,56.6422,56.5675,56.5675,7600.0
2014-01-03 11:30:00,75.73,75.76,75.72,75.72,8000.0,56.575,56.5974,56.5675,56.5675,8000.0
2014-01-03 11:35:00,75.72,75.77,75.71,75.75,5700.0,56.5675,56.6049,56.5601,56.5899,5700.0
2014-01-03 11:40:00,75.75,75.75,75.74,75.74,1800.0,56.5899,56.5899,56.5825,56.5825,1800.0
2014-01-03 11:45:00,75.75,75.75,75.69,75.71,2900.0,56.5899,56.5899,56.5451,56.5601,2900.0
2014-01-03 11:50:00,75.7,75.73,75.7,75.73,6500.0,56.5526,56.575,56.5526,56.575,6500.0
2014-01-03 11:55:00,75.72,75.72,75.66,75.69,3900.0,56.5675,56.5675,56.5227,56.5451,3900.0
2014-01-03 12:00:00,75.67,75.69,75.65,75.66,10500.0,56.5302,56.5451,56.5152,56.5227,10500.0
2014-01-03 12:05:00,75.65,75.69,75.63,75.68,7700.0,56.5152,56.5451,56.5003,56.5377,7700.0
2014-01-03 12:10:00,75.69,75.71,75.67,75.7,3000.0,56.5451,56.5601,56.5302,56.5526,3000.0
2014-01-03 12:15:00,75.69,75.71,75.68,75.68,2300.0,56.5451,56.5601,56.5377,56.5377,2300.0
2014-01-03 12:20:00,75.7,75.73,75.7,75.72,3500.0,56.5526,56.575,56.5526,56.5675,3500.0
2014-01-03 12:25:00,75.72,75.74,75.71,75.74,2900.0,56.5675,56.5825,56.5601,56.5825,2900.0
2014-01-03 12:30:00,75.73,75.76,75.73,75.73,2500.0,56.575,56.5974,56.575,56.575,2500.0
2014-01-03 12:35:00,75.74,75.78,75.74,75.78,4200.0,56.5825,56.6124,56.5825,56.6124,4200.0
2014-01-03 12:40:00,75.78,75.79,75.77,75.78,1700.0,56.6124,56.6198,56.6049,56.6124,1700.0
2014-01-03 12:45:00,75.77,75.79,75.77,75.79,9900.0,56.6049,56.6198,56.6049,56.6198,9900.0
2014-01-03 12:50:00,75.79,75.8,75.77,75.77,2200.0,56.6198,56.6273,56.6049,56.6049,2200.0
2014-01-03 12:55:00,75.77,75.78,75.73,75.73,4100.0,56.6049,56.6124,56.575,56.575,4100.0
2014-01-03 13:00:00,75.74,75.75,75.73,75.73,13500.0,56.5825,56.5899,56.575,56.575,13500.0
2014-01-03 13:05:00,75.74,75.77,75.74,75.75,13600.0,56.5825,56.6049,56.5825,56.5899,13600.0
2014-01-03 13:10:00,75.76,75.77,75.75,75.76,3300.0,56.5974,56.6049,56.5899,56.5974,3300.0
2014-01-03 13:15:00,75.75,75.75,75.72,75.73,4100.0,56.5899,56.5899,56.5675,56.575,4100.0
2014-01-03 13:20:00,75.73,75.75,75.72,75.75,3200.0,56.575,56.5899,56.5675,56.5899,3200.0
2014-01-03 13:25:00,75.76,75.77,75.75,75.75,3300.0,56.5974,56.6049,56.5899,56.5899,3300.0
2014-01-03 13:30:00,75.74,75.74,75.68,75.69,6200.0,56.5825,56.5825,56.5377,56.5451,6200.0
2014-01-03 13:35:00,75.69,75.72,75.67,75.72,25600.0,56.5451,56.5675,56.5302,56.5675,25600.0
2014-01-03 13:40:00,75.71,75.72,75.67,75.69,8000.0,56.5601,56.5675,56.5302,56.5451,8000.0
2014-01-03 13:45:00,75.69,75.72,75.69,75.72,1500.0,56.5451,56.5675,56.5451,56.5675,1500.0
2014-01-03 13:50:00,75.72,75.73,75.71,75.72,5600.0,56.5675,56.575,56.5601,56.5675,5600.0
2014-01-03 13:55:00,75.72,75.74,75.71,75.71,1800.0,56.5675,56.5825,56.5601,56.5601,1800.0
2014-01-03 14:00:00,75.73,75.76,75.73,75.76,10800.0,56.575,56.5974,56.575,56.5974,10800.0
2014-01-03 14:05:00,75.77,75.78,75.73,75.73,8800.0,56.6049,56.6124,56.575,56.575,8800.0
2014-01-03 14:10:00,75.73,75.77,75.71,75.75,9600.0,56.575,56.6049,56.5601,56.5899,9600.0
2014-01-03 14:15:00,75.75,75.78,75.75,75.76,8600.0,56.5899,56.6124,56.5899,56.5974,8600.0
2014-01-03 14:20:00,75.75,75.78,75.75,75.78,2900.0,56.5899,56.6124,56.5899,56.6124,2900.0
2014-01-03 14:25:00,75.78,75.79,75.76,75.76,4100.0,56.6124,56.6198,56.5974,56.5974,4100.0
2014-01-03 14:30:00,75.79,75.81,75.76,75.77,7200.0,56.6198,56.6348,56.5974,56.6049,7200.0
2014-01-03 14:35:00,75.78,75.81,75.77,75.81,2400.0,56.6124,56.6348,56.6049,56.6348,2400.0
2014-01-03 14:40:00,75.81,75.84,75.8,75.83,3500.0,56.6348,56.6572,56.6273,56.6497,3500.0
2014-01-03 14:45:00,75.85,75.91,75.85,75.91,3900.0,56.6647,56.7095,56.6647,56.7095,3900.0
2014-01-03 14:50:00,75.92,75.95,75.9,75.93,3800.0,56.7169,56.7394,56.702,56.7244,3800.0
2014-01-03 14:55:00,75.93,75.93,75.89,75.89,29100.0,56.7244,56.7244,56.6945,56.6945,29100.0
2014-01-03 15:00:00,75.9,75.91,75.89,75.91,8700.0,56.702,56.7095,56.6945,56.7095,8700.0
2014-01-03 15:05:00,75.9,75.91,75.87,75.87,5100.0,56.702,56.7095,56.6796,56.6796,5100.0
2014-01-03 15:10:00,75.89,76.03,75.89,76.01,5500.0,56.6945,56.7991,56.6945,56.7842,5500.0
2014-01-03 15:15:00,76.0,76.01,75.98,75.99,9600.0,56.7767,56.7842,56.7618,56.7692,9600.0
2014-01-03 15:20:00,75.99,75.99,75.96,75.99,7300.0,56.7692,56.7692,56.7468,56.7692,7300.0
2014-01-03 15:25:00,75.98,75.98,75.93,75.94,1700.0,56.7618,56.7618,56.7244,56.7319,1700.0
2014-01-03 15:30:00,75.96,76.0,75.96,75.99,4300.0,56.7468,56.7767,56.7468,56.7692,4300.0
2014-01-03 15:35:00,75.99,76.0,75.96,75.97,2900.0,56.7692,56.7767,56.7468,56.7543,2900.0
2014-01-03 15:40:00,75.96,75.96,75.87,75.91,3500.0,56.7468,56.7468,56.6796,56.7095,3500.0
2014-01-03 15:45:00,75.9,75.9,75.87,75.89,3600.0,56.702,56.702,56.6796,56.6945,3600.0
2014-01-03 15:50:00,75.88,75.9,75.82,75.82,7300.0,56.6871,56.702,56.6422,56.6422,7300.0
2014-01-03 15:55:00,75.82,75.83,75.76,75.76,17200.0,56.6422,56.6497,56.5974,56.5974,17200.0
2014-01-06 09:30:00,76.05,76.18,76.05,76.13,27300.0,56.8141,56.9112,56.8141,56.8738,27300.0
2014-01-06 09:35:00,76.13,76.13,76.01,76.01,5800.0,56.8738,56.8738,56.7842,56.7842,5800.0
2014-01-06 09:40:00,76.0,76.0,75.87,75.9,4200.0,56.7767,56.7767,56.6796,56.702,4200.0
2014-01-06 09:45:00,75.89,75.93,75.89,75.93,400.0,56.6945,56.7244,56.6945,56.7244,400.0
2014-01-06 09:50:00,75.88,75.95,75.86,75.95,1300.0,56.6871,56.7394,56.6721,56.7394,1300.0
2014-01-06 09:55:00,75.94,75.96,75.94,75.96,200.0,56.7319,56.7468,56.7319,56.7468,200.0
2014-01-06 10:00:00,75.97,75.97,75.88,75.93,1500.0,56.7543,56.7543,56.6871,56.7244,1500.0
2014-01-06 10:05:00,75.92,75.94,75.87,75.94,2700.0,56.7169,56.7319,56.6796,56.7319,2700.0
2014-01-06 10:10:00,75.92,75.95,75.89,75.92,3100.0,56.7169,56.7394,56.6945,56.7169,3100.0
2014-01-06 10:15:00,75.9,76.02,75.9,76.0,2900.0,56.702,56.7917,56.702,56.7767,2900.0
2014-01-06 10:20:00,76.0,76.04,76.0,76.04,1700.0,56.7767,56.8066,56.7767,56.8066,1700.0
2014-01-06 10:25:00,76.02,76.02,75.96,75.98,7600.0,56.7917,56.7917,56.7468,56.7618,7600.0
2014-01-06 10:30:00,76.0,76.01,75.98,76.01,1400.0,56.7767,56.7842,56.7618,56.7842,1400.0
2014-01-06 10:35:00,76.01,76.01,75.96,75.96,2200.0,56.7842,56.7842,56.7468,56.7468,2200.0
2014-01-06 10:40:00,75.94,75.97,75.92,75.92,4600.0,56.7319,56.7543,56.7169,56.7169,4600.0
2014-01-06 10:45:00,75.91,75.91,75.87,75.87,5200.0,56.7095,56.7095,56.6796,56.6796,5200.0
2014-01-06 10:50:00,75.86,75.93,75.86,75.9,3100.0,56.6721,56.7244,56.6721,56.702,3100.0
2014-01-06 10:55:00,75.9,75.9,75.79,75.81,2400.0,56.702,56.702,56.6198,56.6348,2400.0
2014-01-06 11:00:00,75.79,75.81,75.78,75.79,3800.0,56.6198,56.6348,56.6124,56.6198,3800.0
2014-01-06 11:05:00,75.8,75.8,75.78,75.79,9300.0,56.6273,56.6273,56.6124,56.6198,9300.0
2014-01-06 11:10:00,75.78,75.79,75.7,75.7,4900.0,56.6124,56.6198,56.5526,56.5526,4900.0
2014-01-06 11:15:00,75.72,75.72,75.6,75.62,4800.0,56.5675,56.5675,56.4779,56.4928,4800.0
2014-01-06 11:20:00,75.62,75.64,75.61,75.62,4000.0,56.4928,56.5078,56.4854,56.4928,4000.0
2014-01-06 11:25:00,75.62,75.63,75.57,75.62,2700.0,56.4928,56.5003,56.4555,56.4928,2700.0
2014-01-06 11:30:00,75.66,75.67,75.65,75.66,2900.0,56.5227,56.5302,56.5152,56.5227,2900.0
2014-01-06 11:35:00,75.64,75.65,75.58,75.62,28500.0,56.5078,56.5152,56.4629,56.4928,28500.0
2014-01-06 11:40:00,75.62,75.65,75.62,75.62,36200.0,56.4928,56.5152,56.4928,56.4928,36200.0
2014-01-06 11:45:00,75.62,75.63,75.62,75.63,7100.0,56.4928,56.5003,56.4928,56.5003,7100.0
2014-01-06 11:50:00,75.64,75.7,75.64,75.7,10900.0,56.5078,56.5526,56.5078,56.5526,10900.0
2014-01-06 11:55:00,75.7,75.7,75.68,75.69,4400.0,56.5526,56.5526,56.5377,56.5451,4400.0
2014-01-06 12:00:00,75.7,75.7,75.64,75.65,4300.0,56.5526,56.5526,56.5078,56.5152,4300.0
2014-01-06 12:05:00,75.68,75.7,75.67,75.69,3300.0,56.5377,56.5526,56.5302,56.5451,3300.0
2014-01-06 12:10:00,75.66,75.67,75.65,75.67,2300.0,56.5227,56.5302,56.5152,56.5302,2300.0
2014-01-06 12:15:00,75.66,75.67,75.65,75.66,3300.0,56.5227,56.5302,56.5152,56.5227,3300.0
2014-01-06 12:20:00,75.68,75.69,75.66,75.66,27000.0,56.5377,56.5451,56.5227,56.5227,27000.0
2014-01-06 12:25:00,75.67,75.67,75.65,75.65,25600.0,56.5302,56.5302,56.5152,56.5152,25600.0
2014-01-06 12:30:00,75.58,75.62,75.58,75.62,1300.0,56.4629,56.4928,56.4629,56.4928,1300.0
2014-01-06 12:35:00,75.6,75.61,75.58,75.6,20500.0,56.4779,56.4854,56.4629,56.4779,20500.0
2014-01-06 12:40:00,75.59,75.62,75.58,75.62,1700.0,56.4704,56.4928,56.4629,56.4928,1700.0
2014-01-06 12:45:00,75.61,75.61,75.57,75.58,15500.0,56.4854,56.4854,56.4555,56.4629,15500.0
2014-01-06 12:50:00,75.6,75.68,75.59,75.68,2800.0,56.4779,56.5377,56.4704,56.5377,2800.0
2014-01-06 12:55:00,75.66,75.67,75.63,75.63,1400.0,56.5227,56.5302,56.5003,56.5003,1400.0
2014-01-06 13:00:00,75.65,75.65,75.61,75.62,3200.0,56.5152,56.5152,56.4854,56.4928,3200.0
2014-01-06 13:05:00,75.63,75.64,75.61,75.63,2600.0,56.5003,56.5078,56.4854,56.5003,2600.0
2014-01-06 13:10:00,75.61,75.62,75.59,75.62,2300.0,56.4854,56.4928,56.4704,56.4928,2300.0
2014-01-06 13:15:00,75.61,75.65,75.61,75.65,800.0,56.4854,56.5152,56.4854,56.5152,800.0
2014-01-06 13:20:00,75.67,75.67,75.64,75.66,2400.0,56.5302,56.5302,56.5078,56.5227,2400.0
2014-01-06 13:25:00,75.64,75.66,75.64,75.66,1000.0,56.5078,56.5227,56.5078,56.5227,1000.0
2014-01-06 13:30:00,75.63,75.66,75.61,75.61,8500.0,56.5003,56.5227,56.4854,56.4854,8500.0
2014-01-06 13:35:00,75.63,75.66,75.62,75.66,3900.0,56.5003,56.5227,56.4928,56.5227,3900.0
2014-01-06 13:40:00,75.66,75.7,75.66,75.67,6500.0,56.5227,56.5526,56.5227,56.5302,6500.0
2014-01-06 13:45:00,75.67,75.67,75.63,75.65,11200.0,56.5302,56.5302,56.5003,56.5152,11200.0
2014-01-06 13:50:00,75.65,75.8,75.65,75.76,56100.0,56.5152,56.6273,56.5152,56.5974,56100.0
2014-01-06 13:55:00,75.75,75.83,75.75,75.78,4200.0,56.5899,56.6497,56.5899,56.6124,4200.0
2014-01-06 14:00:00,75.78,75.81,75.77,75.78,14900.0,56.6124,56.6348,56.6049,56.6124,14900.0
2014-01-06 14:05:00,75.78,75.78,75.72,75.74,6400.0,56.6124,56.6124,56.5675,56.5825,6400.0
2014-01-06 14:10:00,75.73,75.8,75.73,75.78,10700.0,56.575,56.6273,56.575,56.6124,10700.0
2014-01-06 14:15:00,75.77,75.78,75.73,75.75,2400.0,56.6049,56.6124,56.575,56.5899,2400.0
2014-01-06 14:20:00,75.72,75.79,75.72,75.78,3600.0,56.5675,56.6198,56.5675,56.6124,3600.0
2014-01-06 14:25:00,75.77,75.8,75.74,75.75,5200.0,56.6049,56.6273,56.5825,56.5899,5200.0
2014-01-06 14:30:00,75.76,75.77,75.76,75.77,1900.0,56.5974,56.6049,56.5974,56.6049,1900.0
2014-01-06 14:35:00,75.77,75.82,75.77,75.81,5700.0,56.6049,56.6422,56.6049,56.6348,5700.0
2014-01-06 14:40:00,75.81,75.85,75.81,75.84,16100.0,56.6348,56.6647,56.6348,56.6572,16100.0
2014-01-06 14:45:00,75.84,75.84,75.82,75.83,2600.0,56.6572,56.6572,56.6422,56.6497,2600.0
2014-01-06 14:50:00,75.84,75.84,75.81,75.81,2700.0,56.6572,56.6572,56.6348,56.6348,2700.0
2014-01-06 14:55:00,75.82,75.83,75.81,75.81,700.0,56.6422,56.6497,56.6348,56.6348,700.0
2014-01-06 15:00:00,75.83,75.83,75.77,75.78,6800.0,56.6497,56.6497,56.6049,56.6124,6800.0
2014-01-06 15:05:00,75.77,75.78,75.74,75.75,3800.0,56.6049,56.6124,56.5825,56.5899,3800.0
2014-01-06 15:10:00,75.76,75.79,75.75,75.79,5300.0,56.5974,56.6198,56.5899,56.6198,5300.0
2014-01-06 15:15:00,75.78,75.81,75.78,75.8,6200.0,56.6124,56.6348,56.6124,56.6273,6200.0
2014-01-06 15:20:00,75.8,75.81,75.77,75.79,7200.0,56.6273,56.6348,56.6049,56.6198,7200.0
2014-01-06 15:25:00,75.8,75.81,75.77,75.81,3200.0,56.6273,56.6348,56.6049,56.6348,3200.0
2014-01-06 15:30:00,75.78,75.79,75.69,75.69,5900.0,56.6124,56.6198,56.5451,56.5451,5900.0
2014-01-06 15:35:00,75.69,75.72,75.68,75.72,8900.0,56.5451,56.5675,56.5377,56.5675,8900.0
2014-01-06 15:40:00,75.71,75.75,75.69,75.74,8800.0,56.5601,56.5899,56.5451,56.5825,8800.0
2014-01-06 15:45:00,75.75,75.78,75.74,75.74,5100.0,56.5899,56.6124,56.5825,56.5825,5100.0
2014-01-06 15:50:00,75.75,75.76,75.74,75.75,3100.0,56.5899,56.5974,56.5825,56.5899,3100.0
2014-01-06 15:55:00,75.75,75.77,75.65,75.65,5900.0,56.5899,56.6049,56.5152,56.5152,5900.0
2014-01-07 09:30:00,75.97,76.0,75.97,75.99,5100.0,56.7543,56.7767,56.7543,56.7692,5100.0
2014-01-07 09:35:00,75.99,76.02,75.99,76.01,1900.0,56.7692,56.7917,56.7692,56.7842,1900.0
2014-01-07 09:40:00,76.01,76.04,75.99,75.99,3700.0,56.7842,56.8066,56.7692,56.7692,3700.0
2014-01-07 09:45:00,76.04,76.07,75.99,75.99,6900.0,56.8066,56.829,56.7692,56.7692,6900.0
2014-01-07 09:50:00,76.01,76.06,75.99,76.03,5200.0,56.7842,56.8215,56.7692,56.7991,5200.0
2014-01-07 09:55:00,76.06,76.1,76.06,76.08,5700.0,56.8215,56.8514,56.8215,56.8365,5700.0
2014-01-07 10:00:00,76.09,76.12,76.09,76.11,3000.0,56.8439,56.8664,56.8439,56.8589,3000.0
2014-01-07 10:05:00,76.11,76.11,76.11,76.11,1400.0,56.8589,56.8589,56.8589,56.8589,1400.0
2014-01-07 10:10:00,76.1,76.13,76.1,76.11,900.0,56.8514,56.8738,56.8514,56.8589,900.0
2014-01-07 10:15:00,76.09,76.09,76.08,76.09,1500.0,56.8439,56.8439,56.8365,56.8439,1500.0
2014-01-07 10:20:00,76.08,76.13,76.08,76.1,1900.0,56.8365,56.8738,56.8365,56.8514,1900.0
2014-01-07 10:25:00,76.11,76.12,76.09,76.12,3100.0,56.8589,56.8664,56.8439,56.8664,3100.0
2014-01-07 10:30:00,76.11,76.13,76.11,76.13,300.0,56.8589,56.8738,56.8589,56.8738,300.0
2014-01-07 10:35:00,76.11,76.16,76.11,76.16,1200.0,56.8589,56.8962,56.8589,56.8962,1200.0
2014-01-07 10:40:00,76.21,76.21,76.19,76.2,5500.0,56.9336,56.9336,56.9187,56.9261,5500.0
2014-01-07 10:45:00,76.2,76.21,76.15,76.16,12200.0,56.9261,56.9336,56.8888,56.8962,12200.0
2014-01-07 10:50:00,76.17,76.18,76.13,76.13,4700.0,56.9037,56.9112,56.8738,56.8738,4700.0
2014-01-07 10:55:00,76.13,76.14,76.13,76.14,2200.0,56.8738,56.8813,56.8738,56.8813,2200.0
2014-01-07 11:00:00,76.14,76.15,76.12,76.13,2200.0,56.8813,56.8888,56.8664,56.8738,2200.0
2014-01-07 11:05:00,76.09,76.12,76.09,76.12,1100.0,56.8439,56.8664,56.8439,56.8664,1100.0
2014-01-07 11:10:00,76.13,76.13,76.1,76.11,4100.0,56.8738,56.8738,56.8514,56.8589,4100.0
2014-01-07 11:15:00,76.11,76.13,76.11,76.13,1200.0,56.8589,56.8738,56.8589,56.8738,1200.0
2014-01-07 11:20:00,76.13,76.13,76.11,76.11,700.0,56.8738,56.8738,56.8589,56.8589,700.0
2014-01-07 11:25:00,76.1,76.1,76.1,76.1,400.0,56.8514,56.8514,56.8514,56.8514,400.0
2014-01-07 11:30:00,76.09,76.11,76.08,76.1,29200.0,56.8439,56.8589,56.8365,56.8514,29200.0
2014-01-07 11:35:00,76.09,76.11,76.07,76.1,14400.0,56.8439,56.8589,56.829,56.8514,14400.0
2014-01-07 11:40:00,76.1,76.1,76.08,76.1,8700.0,56.8514,56.8514,56.8365,56.8514,8700.0
2014-01-07 11:45:00,76.09,76.09,76.06,76.07,2000.0,56.8439,56.8439,56.8215,56.829,2000.0
2014-01-07 11:50:00,76.06,76.08,76.05,76.07,7700.0,56.8215,56.8365,56.8141,56.829,7700.0
2014-01-07 11:55:00,76.05,76.06,76.04,76.06,1800.0,56.8141,56.8215,56.8066,56.8215,1800.0
2014-01-07 12:00:00,76.05,76.06,76.04,76.06,6400.0,56.8141,56.8215,56.8066,56.8215,6400.0
2014-01-07 12:05:00,76.07,76.07,76.03,76.03,2000.0,56.829,56.829,56.7991,56.7991,2000.0
2014-01-07 12:10:00,76.04,76.04,76.04,76.04,500.0,56.8066,56.8066,56.8066,56.8066,500.0
2014-01-07 12:15:00,76.05,76.06,76.03,76.03,1200.0,56.8141,56.8215,56.7991,56.7991,1200.0
2014-01-07 12:20:00,76.05,76.06,76.04,76.04,1500.0,56.8141,56.8215,56.8066,56.8066,1500.0
2014-01-07 12:25:00,76.06,76.06,76.04,76.06,5100.0,56.8215,56.8215,56.8066,56.8215,5100.0
2014-01-07 12:30:00,76.06,76.08,76.06,76.08,1800.0,56.8215,56.8365,56.8215,56.8365,1800.0
2014-01-07 12:35:00,76.08,76.08,76.06,76.08,600.0,56.8365,56.8365,56.8215,56.8365,600.0
2014-01-07 12:40:00,76.06,76.09,76.05,76.08,1300.0,56.8215,56.8439,56.8141,56.8365,1300.0
2014-01-07 12:45:00,76.09,76.1,76.08,76.1,3900.0,56.8439,56.8514,56.8365,56.8514,3900.0
2014-01-07 12:50:00,76.1,76.11,76.08,76.1,13100.0,56.8514,56.8589,56.8365,56.8514,13100.0
2014-01-07 12:55:00,76.11,76.14,76.09,76.14,57900.0,56.8589,56.8813,56.8439,56.8813,57900.0
2014-01-07 13:00:00,76.14,76.15,76.12,76.12,43600.0,56.8813,56.8888,56.8664,56.8664,43600.0
2014-01-07 13:05:00,76.12,76.12,76.11,76.11,400.0,56.8664,56.8664,56.8589,56.8589,400.0
2014-01-07 13:10:00,76.11,76.13,76.1,76.13,3400.0,56.8589,56.8738,56.8514,56.8738,3400.0
2014-01-07 13:15:00,76.11,76.12,76.11,76.12,200.0,56.8589,56.8664,56.8589,56.8664,200.0
2014-01-07 13:20:00,76.12,76.14,76.11,76.12,2300.0,56.8664,56.8813,56.8589,56.8664,2300.0
2014-01-07 13:25:00,76.11,76.13,76.1,76.12,28400.0,56.8589,56.8738,56.8514,56.8664,28400.0
2014-01-07 13:30:00,76.12,76.12,76.1,76.11,4900.0,56.8664,56.8664,56.8514,56.8589,4900.0
2014-01-07 13:35:00,76.11,76.14,76.1,76.14,8100.0,56.8589,56.8813,56.8514,56.8813,8100.0
2014-01-07 13:40:00,76.15,76.15,76.12,76.13,6400.0,56.8888,56.8888,56.8664,56.8738,6400.0
2014-01-07 13:45:00,76.13,76.15,76.12,76.12,3100.0,56.8738,56.8888,56.8664,56.8664,3100.0
2014-01-07 13:50:00,76.12,76.12,76.04,76.04,5400.0,56.8664,56.8664,56.8066,56.8066,5400.0
2014-01-07 13:55:00,76.03,76.05,76.02,76.02,5900.0,56.7991,56.8141,56.7917,56.7917,5900.0
2014-01-07 14:00:00,76.02,76.02,75.94,75.95,4800.0,56.7917,56.7917,56.7319,56.7394,4800.0
2014-01-07 14:05:00,75.97,75.98,75.94,75.95,6500.0,56.7543,56.7618,56.7319,56.7394,6500.0
2014-01-07 14:10:00,75.96,75.97,75.94,75.97,6600.0,56.7468,56.7543,56.7319,56.7543,6600.0
2014-01-07 14:15:00,75.96,75.96,75.95,75.95,14900.0,56.7468,56.7468,56.7394,56.7394,14900.0
2014-01-07 14:20:00,75.96,75.97,75.95,75.97,10600.0,56.7468,56.7543,56.7394,56.7543,10600.0
2014-01-07 14:25:00,75.97,76.06,75.96,76.06,9000.0,56.7543,56.8215,56.7468,56.8215,9000.0
2014-01-07 14:30:00,76.04,76.09,76.04,76.07,11400.0,56.8066,56.8439,56.8066,56.829,11400.0
2014-01-07 14:35:00,76.07,76.09,76.05,76.09,7500.0,56.829,56.8439,56.8141,56.8439,7500.0
2014-01-07 14:40:00,76.07,76.1,76.07,76.08,4900.0,56.829,56.8514,56.829,56.8365,4900.0
2014-01-07 14:45:00,76.08,76.08,76.03,76.07,17900.0,56.8365,56.8365,56.7991,56.829,17900.0
2014-01-07 14:50:00,76.06,76.06,76.04,76.05,5000.0,56.8215,56.8215,56.8066,56.8141,5000.0
2014-01-07 14:55:00,76.05,76.06,76.04,76.06,12000.0,56.8141,56.8215,56.8066,56.8215,12000.0
2014-01-07 15:00:00,76.06,76.08,76.06,76.08,2100.0,56.8215,56.8365,56.8215,56.8365,2100.0
2014-01-07 15:05:00,76.08,76.1,76.08,76.08,3800.0,56.8365,56.8514,56.8365,56.8365,3800.0
2014-01-07 15:10:00,76.1,76.1,76.07,76.08,7900.0,56.8514,56.8514,56.829,56.8365,7900.0
2014-01-07 15:15:00,76.07,76.1,76.07,76.1,3400.0,56.829,56.8514,56.829,56.8514,3400.0
2014-01-07 15:20:00,76.11,76.11,76.07,76.08,5200.0,56.8589,56.8589,56.829,56.8365,5200.0
2014-01-07 15:25:00,76.09,76.11,76.08,76.1,6400.0,56.8439,56.8589,56.8365,56.8514,6400.0
2014-01-07 15:30:00,76.1,76.15,76.09,76.15,7000.0,56.8514,56.8888,56.8439,56.8888,7000.0
2014-01-07 15:35:00,76.13,76.13,76.05,76.05,9400.0,56.8738,56.8738,56.8141,56.8141,9400.0
2014-01-07 15:40:00,76.1,76.14,76.09,76.14,2600.0,56.8514,56.8813,56.8439,56.8813,2600.0
2014-01-07 15:45:00,76.12,76.13,76.12,76.12,1600.0,56.8664,56.8738,56.8664,56.8664,1600.0
2014-01-07 15:50:00,76.1,76.15,76.1,76.11,6500.0,56.8514,56.8888,56.8514,56.8589,6500.0
2014-01-07 15:55:00,76.08,76.1,76.06,76.09,11600.0,56.8365,56.8514,56.8215,56.8439,11600.0
2014-01-08 09:30:00,76.0,76.07,75.93,75.93,11200.0,56.7767,56.829,56.7244,56.7244,11200.0
2014-01-08 09:35:00,75.95,75.97,75.95,75.97,800.0,56.7394,56.7543,56.7394,56.7543,800.0
2014-01-08 09:40:00,76.04,76.07,75.96,75.99,1900.0,56.8066,56.829,56.7468,56.7692,1900.0
2014-01-08 09:45:00,75.97,75.97,75.82,75.86,1500.0,56.7543,56.7543,56.6422,56.6721,1500.0
2014-01-08 09:50:00,75.78,75.86,75.78,75.83,2400.0,56.6124,56.6721,56.6124,56.6497,2400.0
2014-01-08 09:55:00,75.86,75.9,75.83,75.9,3100.0,56.6721,56.702,56.6497,56.702,3100.0
2014-01-08 10:00:00,75.84,75.95,75.84,75.94,3400.0,56.6572,56.7394,56.6572,56.7319,3400.0
2014-01-08 10:05:00,75.96,75.99,75.96,75.97,2800.0,56.7468,56.7692,56.7468,56.7543,2800.0
2014-01-08 10:10:00,75.95,75.95,75.91,75.91,1500.0,56.7394,56.7394,56.7095,56.7095,1500.0
2014-01-08 10:15:00,75.94,75.98,75.92,75.98,2100.0,56.7319,56.7618,56.7169,56.7618,2100.0
2014-01-08 10:20:00,76.0,76.08,76.0,76.07,8700.0,56.7767,56.8365,56.7767,56.829,8700.0
2014-01-08 10:25:00,76.06,76.06,76.04,76.06,5300.0,56.8215,56.8215,56.8066,56.8215,5300.0
2014-01-08 10:30:00,76.05,76.06,76.02,76.02,2600.0,56.8141,56.8215,56.7917,56.7917,2600.0
2014-01-08 10:35:00,76.05,76.09,76.04,76.04,1300.0,56.8141,56.8439,56.8066,56.8066,1300.0
2014-01-08 10:40:00,76.05,76.06,76.04,76.04,1100.0,56.8141,56.8215,56.8066,56.8066,1100.0
2014-01-08 10:45:00,76.0,76.04,75.99,76.01,2700.0,56.7767,56.8066,56.7692,56.7842,2700.0
2014-01-08 10:50:00,76.02,76.07,76.02,76.06,1000.0,56.7917,56.829,56.7917,56.8215,1000.0
2014-01-08 10:55:00,76.04,76.05,76.02,76.03,2800.0,56.8066,56.8141,56.7917,56.7991,2800.0
2014-01-08 11:00:00,76.04,76.05,76.01,76.01,4600.0,56.8066,56.8141,56.7842,56.7842,4600.0
2014-01-08 11:05:00,76.03,76.03,75.95,75.95,3300.0,56.7991,56.7991,56.7394,56.7394,3300.0
2014-01-08 11:10:00,75.95,75.97,75.95,75.95,1300.0,56.7394,56.7543,56.7394,56.7394,1300.0
2014-01-08 11:15:00,75.96,75.97,75.94,75.94,9700.0,56.7468,56.7543,56.7319,56.7319,9700.0
2014-01-08 11:20:00,75.94,75.97,75.94,75.95,1300.0,56.7319,56.7543,56.7319,56.7394,1300.0
2014-01-08 11:25:00,75.96,75.96,75.93,75.93,500.0,56.7468,56.7468,56.7244,56.7244,500.0
2014-01-08 11:30:00,75.95,76.0,75.95,75.99,2000.0,56.7394,56.7767,56.7394,56.7692,2000.0
2014-01-08 11:35:00,75.99,76.0,75.99,76.0,1300.0,56.7692,56.7767,56.7692,56.7767,1300.0
2014-01-08 11:40:00,76.01,76.05,76.01,76.02,4000.0,56.7842,56.8141,56.7842,56.7917,4000.0
2014-01-08 11:45:00,76.05,76.05,76.03,76.03,3500.0,56.8141,56.8141,56.7991,56.7991,3500.0
2014-01-08 11:50:00,76.03,76.05,76.03,76.05,1300.0,56.7991,56.8141,56.7991,56.8141,1300.0
2014-01-08 11:55:00,76.05,76.07,76.05,76.05,3600.0,56.8141,56.829,56.8141,56.8141,3600.0
2014-01-08 12:00:00,76.06,76.06,76.04,76.04,3200.0,56.8215,56.8215,56.8066,56.8066,3200.0
2014-01-08 12:05:00,76.04,76.05,76.03,76.03,700.0,56.8066,56.8141,56.7991,56.7991,700.0
2014-01-08 12:10:00,76.03,76.04,76.01,76.04,8300.0,56.7991,56.8066,56.7842,56.8066,8300.0
2014-01-08 12:15:00,76.03,76.03,76.01,76.01,1900.0,56.7991,56.7991,56.7842,56.7842,1900.0
2014-01-08 12:20:00,76.02,76.02,75.99,76.01,1400.0,56.7917,56.7917,56.7692,56.7842,1400.0
2014-01-08 12:25:00,76.02,76.02,76.0,76.0,3400.0,56.7917,56.7917,56.7767,56.7767,3400.0
2014-01-08 12:30:00,76.0,76.02,75.97,75.98,1900.0,56.7767,56.7917,56.7543,56.7618,1900.0
2014-01-08 12:35:00,75.97,75.98,75.94,75.94,2200.0,56.7543,56.7618,56.7319,56.7319,2200.0
2014-01-08 12:40:00,75.97,75.97,75.97,75.97,200.0,56.7543,56.7543,56.7543,56.7543,200.0
2014-01-08 12:45:00,75.96,75.97,75.95,75.95,3000.0,56.7468,56.7543,56.7394,56.7394,3000.0
2014-01-08 12:50:00,75.95,75.98,75.95,75.98,1500.0,56.7394,56.7618,56.7394,56.7618,1500.0
2014-01-08 12:55:00,75.99,75.99,75.94,75.96,2500.0,56.7692,56.7692,56.7319,56.7468,2500.0
2014-01-08 13:00:00,75.96,75.97,75.95,75.96,6500.0,56.7468,56.7543,56.7394,56.7468,6500.0
2014-01-08 13:05:00,76.0,76.04,76.0,76.04,187100.0,56.7767,56.8066,56.7767,56.8066,187100.0
2014-01-08 13:10:00,76.04,76.05,76.02,76.04,1700.0,56.8066,56.8141,56.7917,56.8066,1700.0
2014-01-08 13:15:00,76.04,76.04,75.96,75.96,900.0,56.8066,56.8066,56.7468,56.7468,900.0
2014-01-08 13:20:00,75.95,75.96,75.92,75.96,14900.0,56.7394,56.7468,56.7169,56.7468,14900.0
2014-01-08 13:25:00,75.96,75.99,75.93,75.99,1200.0,56.7468,56.7692,56.7244,56.7692,1200.0
2014-01-08 13:30:00,76.0,76.02,76.0,76.02,1000.0,56.7767,56.7917,56.7767,56.7917,1000.0
2014-01-08 13:35:00,76.01,76.01,76.0,76.0,700.0,56.7842,56.7842,56.7767,56.7767,700.0
2014-01-08 13:40:00,75.99,76.02,75.98,75.98,5400.0,56.7692,56.7917,56.7618,56.7618,5400.0
2014-01-08 13:45:00,75.99,76.01,75.98,76.01,69600.0,56.7692,56.7842,56.7618,56.7842,69600.0
2014-01-08 13:50:00,76.0,76.06,75.99,76.06,6800.0,56.7767,56.8215,56.7692,56.8215,6800.0
2014-01-08 13:55:00,76.07,76.07,76.03,76.04,2700.0,56.829,56.829,56.7991,56.8066,2700.0
2014-01-08 14:00:00,76.03,76.08,75.96,76.06,12600.0,56.7991,56.8365,56.7468,56.8215,12600.0
2014-01-08 14:05:00,76.07,76.07,75.91,75.92,3200.0,56.829,56.829,56.7095,56.7169,3200.0
2014-01-08 14:10:00,75.9,75.98,75.9,75.97,7300.0,56.702,56.7618,56.702,56.7543,7300.0
2014-01-08 14:15:00,75.97,76.02,75.94,75.98,9700.0,56.7543,56.7917,56.7319,56.7618,9700.0
2014-01-08 14:20:00,76.0,76.03,75.95,75.97,7900.0,56.7767,56.7991,56.7394,56.7543,7900.0
2014-01-08 14:25:00,75.97,76.0,75.93,75.95,9300.0,56.7543,56.7767,56.7244,56.7394,9300.0
2014-01-08 14:30:00,75.94,75.98,75.91,75.98,5200.0,56.7319,56.7618,56.7095,56.7618,5200.0
2014-01-08 14:35:00,75.99,75.99,75.91,75.91,10400.0,56.7692,56.7692,56.7095,56.7095,10400.0
2014-01-08 14:40:00,75.92,75.95,75.91,75.95,6100.0,56.7169,56.7394,56.7095,56.7394,6100.0
2014-01-08 14:45:00,75.93,75.94,75.9,75.9,6900.0,56.7244,56.7319,56.702,56.702,6900.0
2014-01-08 14:50:00,75.92,75.95,75.92,75.93,4500.0,56.7169,56.7394,56.7169,56.7244,4500.0
2014-01-08 14:55:00,75.95,75.95,75.89,75.94,3000.0,56.7394,56.7394,56.6945,56.7319,3000.0
2014-01-08 15:00:00,75.94,75.96,75.93,75.95,4000.0,56.7319,56.7468,56.7244,56.7394,4000.0
2014-01-08 15:05:00,75.96,75.96,75.89,75.92,4700.0,56.7468,56.7468,56.6945,56.7169,4700.0
2014-01-08 15:10:00,75.91,75.93,75.89,75.9,42500.0,56.7095,56.7244,56.6945,56.702,42500.0
2014-01-08 15:15:00,75.9,75.91,75.86,75.86,4300.0,56.702,56.7095,56.6721,56.6721,4300.0
2014-01-08 15:20:00,75.84,75.85,75.81,75.83,7300.0,56.6572,56.6647,56.6348,56.6497,7300.0
2014-01-08 15:25:00,75.83,75.83,75.79,75.8,3700.0,56.6497,56.6497,56.6198,56.6273,3700.0
2014-01-08 15:30:00,75.81,75.86,75.81,75.86,3100.0,56.6348,56.6721,56.6348,56.6721,3100.0
2014-01-08 15:35:00,75.86,75.9,75.85,75.9,2800.0,56.6721,56.702,56.6647,56.702,2800.0
2014-01-08 15:40:00,75.91,75.93,75.88,75.93,6800.0,56.7095,56.7244,56.6871,56.7244,6800.0
2014-01-08 15:45:00,75.96,76.03,75.95,76.03,5400.0,56.7468,56.7991,56.7394,56.7991,5400.0
2014-01-08 15:50:00,76.04,76.04,75.99,76.01,7300.0,56.8066,56.8066,56.7692,56.7842,7300.0
2014-01-08 15:55:00,76.0,76.04,76.0,76.02,9100.0,56.7767,56.8066,56.7767,56.7917,9100.0
2014-01-09 09:30:00,76.26,76.26,76.21,76.21,13600.0,56.9709,56.9709,56.9336,56.9336,13600.0
2014-01-09 09:35:00,76.22,76.27,76.2,76.21,1500.0,56.9411,56.9784,56.9261,56.9336,1500.0
2014-01-09 09:40:00,76.22,76.22,76.15,76.17,1500.0,56.9411,56.9411,56.8888,56.9037,1500.0
2014-01-09 09:45:00,76.18,76.21,76.17,76.21,1100.0,56.9112,56.9336,56.9037,56.9336,1100.0
2014-01-09 09:50:00,76.23,76.23,76.18,76.23,1400.0,56.9485,56.9485,56.9112,56.9485,1400.0
2014-01-09 09:55:00,76.25,76.27,76.23,76.27,2000.0,56.9635,56.9784,56.9485,56.9784,2000.0
2014-01-09 10:00:00,76.31,76.31,76.27,76.27,700.0,57.0083,57.0083,56.9784,56.9784,700.0
2014-01-09 10:05:00,76.27,76.31,76.18,76.21,4100.0,56.9784,57.0083,56.9112,56.9336,4100.0
2014-01-09 10:10:00,76.21,76.22,76.16,76.22,7600.0,56.9336,56.9411,56.8962,56.9411,7600.0
2014-01-09 10:15:00,76.2,76.2,76.14,76.14,300.0,56.9261,56.9261,56.8813,56.8813,300.0
2014-01-09 10:20:00,76.2,76.2,76.14,76.16,1100.0,56.9261,56.9261,56.8813,56.8962,1100.0
2014-01-09 10:25:00,76.17,76.18,76.13,76.18,900.0,56.9037,56.9112,56.8738,56.9112,900.0
2014-01-09 10:30:00,76.17,76.17,76.12,76.13,1200.0,56.9037,56.9037,56.8664,56.8738,1200.0
2014-01-09 10:35:00,76.16,76.17,76.15,76.15,3100.0,56.8962,56.9037,56.8888,56.8888,3100.0
2014-01-09 10:40:00,76.16,76.16,76.01,76.01,3000.0,56.8962,56.8962,56.7842,56.7842,3000.0
2014-01-09 10:45:00,76.0,76.0,75.96,75.96,2300.0,56.7767,56.7767,56.7468,56.7468,2300.0
2014-01-09 10:50:00,75.97,75.97,75.92,75.95,4100.0,56.7543,56.7543,56.7169,56.7394,4100.0
2014-01-09 10:55:00,75.92,75.95,75.91,75.95,4000.0,56.7169,56.7394,56.7095,56.7394,4000.0
2014-01-09 11:00:00,75.93,75.94,75.92,75.93,18300.0,56.7244,56.7319,56.7169,56.7244,18300.0
2014-01-09 11:05:00,75.91,75.91,75.83,75.84,6700.0,56.7095,56.7095,56.6497,56.6572,6700.0
2014-01-09 11:10:00,75.83,75.88,75.82,75.84,8200.0,56.6497,56.6871,56.6422,56.6572,8200.0
2014-01-09 11:15:00,75.84,75.9,75.84,75.89,1000.0,56.6572,56.702,56.6572,56.6945,1000.0
2014-01-09 11:20:00,75.9,75.93,75.89,75.93,2000.0,56.702,56.7244,56.6945,56.7244,2000.0
2014-01-09 11:25:00,75.95,75.95,75.9,75.9,2300.0,56.7394,56.7394,56.702,56.702,2300.0
2014-01-09 11:30:00,75.93,75.93,75.9,75.91,3500.0,56.7244,56.7244,56.702,56.7095,3500.0
2014-01-09 11:35:00,75.91,75.98,75.91,75.98,3900.0,56.7095,56.7618,56.7095,56.7618,3900.0
2014-01-09 11:40:00,75.98,75.98,75.95,75.95,400.0,56.7618,56.7618,56.7394,56.7394,400.0
2014-01-09 11:45:00,75.97,75.97,75.96,75.97,2500.0,56.7543,56.7543,56.7468,56.7543,2500.0
2014-01-09 11:50:00,75.98,75.98,75.94,75.95,1100.0,56.7618,56.7618,56.7319,56.7394,1100.0
2014-01-09 11:55:00,75.93,75.95,75.93,75.95,300.0,56.7244,56.7394,56.7244,56.7394,300.0
2014-01-09 12:00:00,75.96,75.97,75.94,75.97,6000.0,56.7468,56.7543,56.7319,56.7543,6000.0
2014-01-09 12:05:00,75.97,75.99,75.97,75.97,900.0,56.7543,56.7692,56.7543,56.7543,900.0
2014-01-09 12:10:00,75.97,75.98,75.97,75.98,1400.0,56.7543,56.7618,56.7543,56.7618,1400.0
2014-01-09 12:15:00,75.98,76.0,75.97,75.98,2000.0,56.7618,56.7767,56.7543,56.7618,2000.0
2014-01-09 12:20:00,75.96,75.98,75.96,75.97,1900.0,56.7468,56.7618,56.7468,56.7543,1900.0
2014-01-09 12:25:00,76.0,76.02,75.99,76.02,7700.0,56.7767,56.7917,56.7692,56.7917,7700.0
2014-01-09 12:30:00,76.02,76.09,76.02,76.08,3700.0,56.7917,56.8439,56.7917,56.8365,3700.0
2014-01-09 12:35:00,76.09,76.09,76.08,76.09,1600.0,56.8439,56.8439,56.8365,56.8439,1600.0
2014-01-09 12:40:00,76.09,76.09,76.08,76.08,1000.0,56.8439,56.8439,56.8365,56.8365,1000.0
2014-01-09 12:45:00,76.08,76.08,76.05,76.06,2800.0,56.8365,56.8365,56.8141,56.8215,2800.0
2014-01-09 12:50:00,76.07,76.08,76.06,76.08,17700.0,56.829,56.8365,56.8215,56.8365,17700.0
2014-01-09 12:55:00,76.08,76.11,76.08,76.11,2600.0,56.8365,56.8589,56.8365,56.8589,2600.0
2014-01-09 13:00:00,76.11,76.13,76.1,76.13,2300.0,56.8589,56.8738,56.8514,56.8738,2300.0
2014-01-09 13:05:00,76.1,76.11,76.08,76.08,5200.0,56.8514,56.8589,56.8365,56.8365,5200.0
2014-01-09 13:10:00,76.08,76.09,76.08,76.08,600.0,56.8365,56.8439,56.8365,56.8365,600.0
2014-01-09 13:15:00,76.06,76.07,76.06,76.07,3100.0,56.8215,56.829,56.8215,56.829,3100.0
2014-01-09 13:20:00,76.06,76.07,76.06,76.07,2600.0,56.8215,56.829,56.8215,56.829,2600.0
2014-01-09 13:25:00,76.07,76.12,76.07,76.1,11300.0,56.829,56.8664,56.829,56.8514,11300.0
2014-01-09 13:30:00,76.09,76.11,76.08,76.09,4000.0,56.8439,56.8589,56.8365,56.8439,4000.0
2014-01-09 13:35:00,76.09,76.09,76.04,76.05,5600.0,56.8439,56.8439,56.8066,56.8141,5600.0
2014-01-09 13:40:00,76.07,76.07,76.05,76.06,3500.0,56.829,56.829,56.8141,56.8215,3500.0
2014-01-09 13:45:00,76.05,76.05,76.03,76.03,6100.0,56.8141,56.8141,56.7991,56.7991,6100.0
2014-01-09 13:50:00,76.04,76.04,76.02,76.02,700.0,56.8066,56.8066,56.7917,56.7917,700.0
2014-01-09 13:55:00,76.02,76.04,76.0,76.02,2600.0,56.7917,56.8066,56.7767,56.7917,2600.0
2014-01-09 14:00:00,76.01,76.01,75.94,75.94,3100.0,56.7842,56.7842,56.7319,56.7319,3100.0
2014-01-09 14:05:00,75.92,75.95,75.91,75.95,6500.0,56.7169,56.7394,56.7095,56.7394,6500.0
2014-01-09 14:10:00,75.95,75.99,75.94,75.99,1700.0,56.7394,56.7692,56.7319,56.7692,1700.0
2014-01-09 14:15:00,75.99,75.99,75.97,75.97,2500.0,56.7692,56.7692,56.7543,56.7543,2500.0
2014-01-09 14:20:00,75.99,76.03,75.97,76.02,3700.0,56.7692,56.7991,56.7543,56.7917,3700.0
2014-01-09 14:25:00,76.02,76.03,76.01,76.01,11600.0,56.7917,56.7991,56.7842,56.7842,11600.0
2014-01-09 14:30:00,76.0,76.01,75.99,75.99,2500.0,56.7767,56.7842,56.7692,56.7692,2500.0
2014-01-09 14:35:00,75.98,75.99,75.97,75.99,3600.0,56.7618,56.7692,56.7543,56.7692,3600.0
2014-01-09 14:40:00,75.98,76.06,75.98,76.06,7200.0,56.7618,56.8215,56.7618,56.8215,7200.0
2014-01-09 14:45:00,76.08,76.1,76.08,76.1,2300.0,56.8365,56.8514,56.8365,56.8514,2300.0
2014-01-09 14:50:00,76.1,76.12,76.09,76.11,10700.0,56.8514,56.8664,56.8439,56.8589,10700.0
2014-01-09 14:55:00,76.12,76.12,76.08,76.09,3700.0,56.8664,56.8664,56.8365,56.8439,3700.0
2014-01-09 15:00:00,76.1,76.1,76.06,76.08,4000.0,56.8514,56.8514,56.8215,56.8365,4000.0
2014-01-09 15:05:00,76.08,76.11,76.07,76.1,18700.0,56.8365,56.8589,56.829,56.8514,18700.0
2014-01-09 15:10:00,76.09,76.15,76.08,76.15,10100.0,56.8439,56.8888,56.8365,56.8888,10100.0
2014-01-09 15:15:00,76.15,76.2,76.15,76.17,6700.0,56.8888,56.9261,56.8888,56.9037,6700.0
2014-01-09 15:20:00,76.16,76.2,76.16,76.17,4900.0,56.8962,56.9261,56.8962,56.9037,4900.0
2014-01-09 15:25:00,76.18,76.2,76.17,76.19,6700.0,56.9112,56.9261,56.9037,56.9187,6700.0
2014-01-09 15:30:00,76.19,76.2,76.15,76.15,14900.0,56.9187,56.9261,56.8888,56.8888,14900.0
2014-01-09 15:35:00,76.16,76.16,76.11,76.14,6900.0,56.8962,56.8962,56.8589,56.8813,6900.0
2014-01-09 15:40:00,76.16,76.19,76.15,76.19,5900.0,56.8962,56.9187,56.8888,56.9187,5900.0
2014-01-09 15:45:00,76.18,76.19,76.16,76.18,7000.0,56.9112,56.9187,56.8962,56.9112,7000.0
2014-01-09 15:50:00,76.19,76.22,76.15,76.16,6600.0,56.9187,56.9411,56.8888,56.8962,6600.0
2014-01-09 15:55:00,76.16,76.19,76.16,76.18,22500.0,56.8962,56.9187,56.8962,56.9112,22500.0
2014-01-10 09:30:00,76.31,76.39,76.22,76.22,12500.0,57.0083,57.0681,56.9411,56.9411,12500.0
2014-01-10 09:35:00,76.21,76.28,76.21,76.23,2200.0,56.9336,56.9859,56.9336,56.9485,2200.0
2014-01-10 09:40:00,76.29,76.29,76.29,76.29,200.0,56.9934,56.9934,56.9934,56.9934,200.0
2014-01-10 09:45:00,76.2,76.2,76.2,76.2,100.0,56.9261,56.9261,56.9261,56.9261,100.0
2014-01-10 09:50:00,76.27,76.27,76.24,76.24,1500.0,56.9784,56.9784,56.956,56.956,1500.0
2014-01-10 09:55:00,76.23,76.23,76.2,76.2,1500.0,56.9485,56.9485,56.9261,56.9261,1500.0
2014-01-10 10:00:00,76.13,76.13,76.01,76.02,1800.0,56.8738,56.8738,56.7842,56.7917,1800.0
2014-01-10 10:05:00,76.03,76.03,75.95,76.01,1800.0,56.7991,56.7991,56.7394,56.7842,1800.0
2014-01-10 10:10:00,76.03,76.04,75.98,76.03,7600.0,56.7991,56.8066,56.7618,56.7991,7600.0
2014-01-10 10:15:00,75.98,76.12,75.98,76.1,3700.0,56.7618,56.8664,56.7618,56.8514,3700.0
2014-01-10 10:20:00,76.09,76.12,76.09,76.11,4300.0,56.8439,56.8664,56.8439,56.8589,4300.0
2014-01-10 10:25:00,76.09,76.11,76.07,76.09,3500.0,56.8439,56.8589,56.829,56.8439,3500.0
2014-01-10 10:30:00,76.08,76.08,76.05,76.07,11700.0,56.8365,56.8365,56.8141,56.829,11700.0
2014-01-10 10:35:00,76.04,76.04,76.0,76.0,1500.0,56.8066,56.8066,56.7767,56.7767,1500.0
2014-01-10 10:40:00,75.99,76.03,75.99,76.03,500.0,56.7692,56.7991,56.7692,56.7991,500.0
2014-01-10 10:45:00,76.04,76.06,76.03,76.05,2000.0,56.8066,56.8215,56.7991,56.8141,2000.0
2014-01-10 10:50:00,76.08,76.11,76.07,76.07,2100.0,56.8365,56.8589,56.829,56.829,2100.0
2014-01-10 10:55:00,76.06,76.12,76.06,76.1,4000.0,56.8215,56.8664,56.8215,56.8514,4000.0
2014-01-10 11:00:00,76.11,76.11,76.1,76.11,1900.0,56.8589,56.8589,56.8514,56.8589,1900.0
2014-01-10 11:05:00,76.06,76.07,76.06,76.07,1100.0,56.8215,56.829,56.8215,56.829,1100.0
2014-01-10 11:10:00,76.08,76.1,76.06,76.06,1700.0,56.8365,56.8514,56.8215,56.8215,1700.0
2014-01-10 11:15:00,76.05,76.06,76.04,76.04,1900.0,56.8141,56.8215,56.8066,56.8066,1900.0
2014-01-10 11:20:00,76.0,76.03,75.97,76.02,1200.0,56.7767,56.7991,56.7543,56.7917,1200.0
2014-01-10 11:25:00,75.99,76.03,75.98,76.0,13300.0,56.7692,56.7991,56.7618,56.7767,13300.0
2014-01-10 11:30:00,75.97,76.02,75.95,75.98,800.0,56.7543,56.7917,56.7394,56.7618,800.0
2014-01-10 11:35:00,75.96,76.02,75.94,76.02,5600.0,56.7468,56.7917,56.7319,56.7917,5600.0
2014-01-10 11:40:00,76.02,76.03,76.0,76.0,2000.0,56.7917,56.7991,56.7767,56.7767,2000.0
2014-01-10 11:45:00,75.98,76.04,75.96,76.04,11600.0,56.7618,56.8066,56.7468,56.8066,11600.0
2014-01-10 11:50:00,76.0,76.0,75.98,75.98,2200.0,56.7767,56.7767,56.7618,56.7618,2200.0
2014-01-10 11:55:00,75.95,76.01,75.95,76.0,3300.0,56.7394,56.7842,56.7394,56.7767,3300.0
2014-01-10 12:00:00,75.97,76.0,75.96,76.0,2000.0,56.7543,56.7767,56.7468,56.7767,2000.0
2014-01-10 12:05:00,75.98,76.02,75.96,76.02,1600.0,56.7618,56.7917,56.7468,56.7917,1600.0
2014-01-10 12:10:00,76.0,76.02,76.0,76.02,2000.0,56.7767,56.7917,56.7767,56.7917,2000.0
2014-01-10 12:15:00,76.03,76.11,76.03,76.1,18300.0,56.7991,56.8589,56.7991,56.8514,18300.0
2014-01-10 12:20:00,76.08,76.09,76.08,76.09,400.0,56.8365,56.8439,56.8365,56.8439,400.0
2014-01-10 12:25:00,76.08,76.09,76.07,76.08,7700.0,56.8365,56.8439,56.829,56.8365,7700.0
2014-01-10 12:30:00,76.07,76.09,76.06,76.09,2200.0,56.829,56.8439,56.8215,56.8439,2200.0
2014-01-10 12:35:00,76.08,76.09,76.08,76.09,300.0,56.8365,56.8439,56.8365,56.8439,300.0
2014-01-10 12:40:00,76.1,76.21,76.1,76.21,3400.0,56.8514,56.9336,56.8514,56.9336,3400.0
2014-01-10 12:45:00,76.19,76.19,76.16,76.17,4000.0,56.9187,56.9187,56.8962,56.9037,4000.0
2014-01-10 12:50:00,76.18,76.18,76.1,76.11,11500.0,56.9112,56.9112,56.8514,56.8589,11500.0
2014-01-10 12:55:00,76.12,76.12,76.1,76.1,800.0,56.8664,56.8664,56.8514,56.8514,800.0
2014-01-10 13:00:00,76.1,76.1,76.08,76.09,1900.0,56.8514,56.8514,56.8365,56.8439,1900.0
2014-01-10 13:05:00,76.09,76.11,76.09,76.11,600.0,56.8439,56.8589,56.8439,56.8589,600.0
2014-01-10 13:10:00,76.11,76.12,76.11,76.12,1200.0,56.8589,56.8664,56.8589,56.8664,1200.0
2014-01-10 13:15:00,76.12,76.14,76.11,76.12,13000.0,56.8664,56.8813,56.8589,56.8664,13000.0
2014-01-10 13:20:00,76.13,76.14,76.12,76.12,2700.0,56.8738,56.8813,56.8664,56.8664,2700.0
2014-01-10 13:25:00,76.12,76.14,76.12,76.14,900.0,56.8664,56.8813,56.8664,56.8813,900.0
2014-01-10 13:30:00,76.13,76.15,76.12,76.13,4100.0,56.8738,56.8888,56.8664,56.8738,4100.0
2014-01-10 13:35:00,76.12,76.14,76.12,76.14,1000.0,56.8664,56.8813,56.8664,56.8813,1000.0
2014-01-10 13:40:00,76.17,76.18,76.15,76.17,1900.0,56.9037,56.9112,56.8888,56.9037,1900.0
2014-01-10 13:45:00,76.17,76.17,76.16,76.16,500.0,56.9037,56.9037,56.8962,56.8962,500.0
2014-01-10 13:50:00,76.17,76.19,76.15,76.17,11000.0,56.9037,56.9187,56.8888,56.9037,11000.0
2014-01-10 13:55:00,76.15,76.15,76.08,76.08,1800.0,56.8888,56.8888,56.8365,56.8365,1800.0
2014-01-10 14:00:00,76.08,76.1,76.08,76.1,3200.0,56.8365,56.8514,56.8365,56.8514,3200.0
2014-01-10 14:05:00,76.09,76.13,76.08,76.13,14600.0,56.8439,56.8738,56.8365,56.8738,14600.0
2014-01-10 14:10:00,76.14,76.14,76.11,76.12,4000.0,56.8813,56.8813,56.8589,56.8664,4000.0
2014-01-10 14:15:00,76.13,76.15,76.12,76.14,6900.0,56.8738,56.8888,56.8664,56.8813,6900.0
2014-01-10 14:20:00,76.14,76.15,76.13,76.14,4300.0,56.8813,56.8888,56.8738,56.8813,4300.0
2014-01-10 14:25:00,76.14,76.14,76.11,76.12,7700.0,56.8813,56.8813,56.8589,56.8664,7700.0
2014-01-10 14:30:00,76.13,76.16,76.13,76.16,6100.0,56.8738,56.8962,56.8738,56.8962,6100.0
2014-01-10 14:35:00,76.16,76.16,76.13,76.13,5800.0,56.8962,56.8962,56.8738,56.8738,5800.0
2014-01-10 14:40:00,76.15,76.17,76.14,76.15,12200.0,56.8888,56.9037,56.8813,56.8888,12200.0
2014-01-10 14:45:00,76.15,76.17,76.13,76.14,9600.0,56.8888,56.9037,56.8738,56.8813,9600.0
2014-01-10 14:50:00,76.13,76.14,76.11,76.12,5600.0,56.8738,56.8813,56.8589,56.8664,5600.0
2014-01-10 14:55:00,76.12,76.14,76.11,76.12,24000.0,56.8664,56.8813,56.8589,56.8664,24000.0
2014-01-10 15:00:00,76.12,76.21,76.12,76.2,14400.0,56.8664,56.9336,56.8664,56.9261,14400.0
2014-01-10 15:05:00,76.21,76.24,76.19,76.23,16500.0,56.9336,56.956,56.9187,56.9485,16500.0
2014-01-10 15:10:00,76.23,76.26,76.22,76.25,8500.0,56.9485,56.9709,56.9411,56.9635,8500.0
2014-01-10 15:15:00,76.25,76.28,76.25,76.25,4000.0,56.9635,56.9859,56.9635,56.9635,4000.0
2014-01-10 15:20:00,76.25,76.26,76.24,76.25,4600.0,56.9635,56.9709,56.956,56.9635,4600.0
2014-01-10 15:25:00,76.26,76.27,76.25,76.26,3700.0,56.9709,56.9784,56.9635,56.9709,3700.0
2014-01-10 15:30:00,76.27,76.31,76.27,76.28,3300.0,56.9784,57.0083,56.9784,56.9859,3300.0
2014-01-10 15:35:00,76.27,76.3,76.27,76.29,2400.0,56.9784,57.0008,56.9784,56.9934,2400.0
2014-01-10 15:40:00,76.27,76.32,76.27,76.3,6300.0,56.9784,57.0158,56.9784,57.0008,6300.0
2014-01-10 15:45:00,76.29,76.29,76.24,76.24,7000.0,56.9934,56.9934,56.956,56.956,7000.0
2014-01-10 15:50:00,76.24,76.25,76.22,76.22,11000.0,56.956,56.9635,56.9411,56.9411,11000.0
2014-01-10 15:55:00,76.23,76.28,76.23,76.27,4400.0,56.9485,56.9859,56.9485,56.9784,4400.0
2014-01-13 09:30:00,76.15,76.29,76.15,76.28,29100.0,56.8888,56.9934,56.8888,56.9859,29100.0
2014-01-13 09:35:00,76.22,76.24,76.21,76.24,2600.0,56.9411,56.956,56.9336,56.956,2600.0
2014-01-13 09:40:00,76.21,76.22,76.2,76.21,4800.0,56.9336,56.9411,56.9261,56.9336,4800.0
2014-01-13 09:45:00,76.2,76.25,76.2,76.23,1700.0,56.9261,56.9635,56.9261,56.9485,1700.0
2014-01-13 09:50:00,76.22,76.26,76.22,76.26,700.0,56.9411,56.9709,56.9411,56.9709,700.0
2014-01-13 09:55:00,76.21,76.21,76.19,76.19,6500.0,56.9336,56.9336,56.9187,56.9187,6500.0
2014-01-13 10:00:00,76.2,76.25,76.2,76.23,5100.0,56.9261,56.9635,56.9261,56.9485,5100.0
2014-01-13 10:05:00,76.24,76.3,76.24,76.29,2600.0,56.956,57.0008,56.956,56.9934,2600.0
2014-01-13 10:10:00,76.28,76.29,76.28,76.29,1700.0,56.9859,56.9934,56.9859,56.9934,1700.0
2014-01-13 10:15:00,76.28,76.28,76.26,76.27,1200.0,56.9859,56.9859,56.9709,56.9784,1200.0
2014-01-13 10:20:00,76.24,76.31,76.24,76.28,1600.0,56.956,57.0083,56.956,56.9859,1600.0
2014-01-13 10:25:00,76.29,76.33,76.28,76.33,4300.0,56.9934,57.0232,56.9859,57.0232,4300.0
2014-01-13 10:30:00,76.34,76.36,76.34,76.34,1200.0,57.0307,57.0457,57.0307,57.0307,1200.0
2014-01-13 10:35:00,76.35,76.36,76.33,76.35,5100.0,57.0382,57.0457,57.0232,57.0382,5100.0
2014-01-13 10:40:00,76.31,76.32,76.31,76.32,10300.0,57.0083,57.0158,57.0083,57.0158,10300.0
2014-01-13 10:45:00,76.3,76.32,76.3,76.32,900.0,57.0008,57.0158,57.0008,57.0158,900.0
2014-01-13 10:50:00,76.32,76.33,76.3,76.3,1300.0,57.0158,57.0232,57.0008,57.0008,1300.0
2014-01-13 10:55:00,76.3,76.3,76.28,76.3,2400.0,57.0008,57.0008,56.9859,57.0008,2400.0
2014-01-13 11:00:00,76.28,76.28,76.25,76.25,3000.0,56.9859,56.9859,56.9635,56.9635,3000.0
2014-01-13 11:05:00,76.23,76.23,76.19,76.2,6800.0,56.9485,56.9485,56.9187,56.9261,6800.0
2014-01-13 11:10:00,76.2,76.25,76.2,76.24,9000.0,56.9261,56.9635,56.9261,56.956,9000.0
2014-01-13 11:15:00,76.23,76.23,76.19,76.22,4900.0,56.9485,56.9485,56.9187,56.9411,4900.0
2014-01-13 11:20:00,76.2,76.22,76.18,76.21,11600.0,56.9261,56.9411,56.9112,56.9336,11600.0
2014-01-13 11:25:00,76.21,76.21,76.19,76.2,3200.0,56.9336,56.9336,56.9187,56.9261,3200.0
2014-01-13 11:30:00,76.2,76.2,76.18,76.19,5600.0,56.9261,56.9261,56.9112,56.9187,5600.0
2014-01-13 11:35:00,76.23,76.24,76.22,76.22,1100.0,56.9485,56.956,56.9411,56.9411,1100.0
2014-01-13 11:40:00,76.24,76.27,76.24,76.25,2000.0,56.956,56.9784,56.956,56.9635,2000.0
2014-01-13 11:45:00,76.26,76.26,76.23,76.25,2000.0,56.9709,56.9709,56.9485,56.9635,2000.0
2014-01-13 11:50:00,76.25,76.27,76.25,76.27,1500.0,56.9635,56.9784,56.9635,56.9784,1500.0
2014-01-13 11:55:00,76.26,76.26,76.24,76.24,6000.0,56.9709,56.9709,56.956,56.956,6000.0
2014-01-13 12:00:00,76.25,76.25,76.16,76.16,2200.0,56.9635,56.9635,56.8962,56.8962,2200.0
2014-01-13 12:05:00,76.17,76.17,76.15,76.15,1200.0,56.9037,56.9037,56.8888,56.8888,1200.0
2014-01-13 12:10:00,76.16,76.16,76.15,76.15,1900.0,56.8962,56.8962,56.8888,56.8888,1900.0
2014-01-13 12:15:00,76.17,76.21,76.17,76.19,2100.0,56.9037,56.9336,56.9037,56.9187,2100.0
2014-01-13 12:20:00,76.19,76.19,76.18,76.18,400.0,56.9187,56.9187,56.9112,56.9112,400.0
2014-01-13 12:25:00,76.15,76.15,76.04,76.06,2200.0,56.8888,56.8888,56.8066,56.8215,2200.0
2014-01-13 12:30:00,76.0,76.02,76.0,76.02,6300.0,56.7767,56.7917,56.7767,56.7917,6300.0
2014-01-13 12:35:00,76.01,76.03,76.0,76.0,4500.0,56.7842,56.7991,56.7767,56.7767,4500.0
2014-01-13 12:40:00,76.03,76.03,76.0,76.03,900.0,56.7991,56.7991,56.7767,56.7991,900.0
2014-01-13 12:45:00,76.03,76.03,75.99,76.0,4200.0,56.7991,56.7991,56.7692,56.7767,4200.0
2014-01-13 12:50:00,76.01,76.01,75.96,75.97,6700.0,56.7842,56.7842,56.7468,56.7543,6700.0
2014-01-13 12:55:00,75.96,75.96,75.89,75.91,2800.0,56.7468,56.7468,56.6945,56.7095,2800.0
2014-01-13 13:00:00,75.84,75.84,75.81,75.83,5200.0,56.6572,56.6572,56.6348,56.6497,5200.0
2014-01-13 13:05:00,75.87,75.9,75.87,75.89,3900.0,56.6796,56.702,56.6796,56.6945,3900.0
2014-01-13 13:10:00,75.89,75.89,75.85,75.85,1700.0,56.6945,56.6945,56.6647,56.6647,1700.0
2014-01-13 13:15:00,75.83,75.83,75.75,75.77,3400.0,56.6497,56.6497,56.5899,56.6049,3400.0
2014-01-13 13:20:00,75.77,75.85,75.77,75.84,6200.0,56.6049,56.6647,56.6049,56.6572,6200.0
2014-01-13 13:25:00,75.83,75.88,75.8,75.86,15400.0,56.6497,56.6871,56.6273,56.6721,15400.0
2014-01-13 13:30:00,75.85,75.85,75.78,75.79,2800.0,56.6647,56.6647,56.6124,56.6198,2800.0
2014-01-13 13:35:00,75.83,75.86,75.82,75.83,1200.0,56.6497,56.6721,56.6422,56.6497,1200.0
2014-01-13 13:40:00,75.82,75.82,75.79,75.82,2600.0,56.6422,56.6422,56.6198,56.6422,2600.0
2014-01-13 13:45:00,75.8,75.8,75.74,75.79,6900.0,56.6273,56.6273,56.5825,56.6198,6900.0
2014-01-13 13:50:00,75.78,75.79,75.77,75.77,4700.0,56.6124,56.6198,56.6049,56.6049,4700.0
2014-01-13 13:55:00,75.76,75.84,75.76,75.84,7700.0,56.5974,56.6572,56.5974,56.6572,7700.0
2014-01-13 14:00:00,75.84,75.84,75.77,75.77,10400.0,56.6572,56.6572,56.6049,56.6049,10400.0
2014-01-13 14:05:00,75.77,75.8,75.77,75.79,7300.0,56.6049,56.6273,56.6049,56.6198,7300.0
2014-01-13 14:10:00,75.8,75.8,75.75,75.78,6100.0,56.6273,56.6273,56.5899,56.6124,6100.0
2014-01-13 14:15:00,75.76,75.76,75.68,75.71,3700.0,56.5974,56.5974,56.5377,56.5601,3700.0
2014-01-13 14:20:00,75.71,75.75,75.65,75.68,6400.0,56.5601,56.5899,56.5152,56.5377,6400.0
2014-01-13 14:25:00,75.68,75.72,75.68,75.71,3900.0,56.5377,56.5675,56.5377,56.5601,3900.0
2014-01-13 14:30:00,75.69,75.7,75.65,75.68,14300.0,56.5451,56.5526,56.5152,56.5377,14300.0
2014-01-13 14:35:00,75.65,75.69,75.63,75.67,5900.0,56.5152,56.5451,56.5003,56.5302,5900.0
2014-01-13 14:40:00,75.67,75.68,75.66,75.67,4700.0,56.5302,56.5377,56.5227,56.5302,4700.0
2014-01-13 14:45:00,75.65,75.67,75.58,75.61,5700.0,56.5152,56.5302,56.4629,56.4854,5700.0
2014-01-13 14:50:00,75.6,75.61,75.54,75.61,7600.0,56.4779,56.4854,56.4331,56.4854,7600.0
2014-01-13 14:55:00,75.61,75.61,75.58,75.59,5400.0,56.4854,56.4854,56.4629,56.4704,5400.0
2014-01-13 15:00:00,75.58,75.58,75.46,75.46,8900.0,56.4629,56.4629,56.3733,56.3733,8900.0
2014-01-13 15:05:00,75.49,75.49,75.4,75.46,14100.0,56.3957,56.3957,56.3285,56.3733,14100.0
2014-01-13 15:10:00,75.47,75.49,75.44,75.49,11200.0,56.3808,56.3957,56.3584,56.3957,11200.0
2014-01-13 15:15:00,75.49,75.5,75.46,75.5,8800.0,56.3957,56.4032,56.3733,56.4032,8800.0
2014-01-13 15:20:00,75.49,75.49,75.43,75.43,7800.0,56.3957,56.3957,56.3509,56.3509,7800.0
2014-01-13 15:25:00,75.42,75.48,75.41,75.48,5700.0,56.3434,56.3882,56.3359,56.3882,5700.0
2014-01-13 15:30:00,75.47,75.47,75.4,75.4,8800.0,56.3808,56.3808,56.3285,56.3285,8800.0
2014-01-13 15:35:00,75.41,75.41,75.35,75.39,12400.0,56.3359,56.3359,56.2911,56.321,12400.0
2014-01-13 15:40:00,75.39,75.39,75.33,75.35,7500.0,56.321,56.321,56.2762,56.2911,7500.0
2014-01-13 15:45:00,75.34,75.45,75.33,75.43,14300.0,56.2836,56.3658,56.2762,56.3509,14300.0
2014-01-13 15:50:00,75.42,75.46,75.42,75.44,14700.0,56.3434,56.3733,56.3434,56.3584,14700.0
2014-01-13 15:55:00,75.44,75.45,75.4,75.45,9700.0,56.3584,56.3658,56.3285,56.3658,9700.0
2014-01-14 09:30:00,75.69,75.77,75.67,75.73,11400.0,56.5451,56.6049,56.5302,56.575,11400.0
2014-01-14 09:35:00,75.72,75.72,75.69,75.69,3400.0,56.5675,56.5675,56.5451,56.5451,3400.0
2014-01-14 09:40:00,75.61,75.61,75.57,75.59,3500.0,56.4854,56.4854,56.4555,56.4704,3500.0
2014-01-14 09:45:00,75.58,75.6,75.55,75.55,3100.0,56.4629,56.4779,56.4405,56.4405,3100.0
2014-01-14 09:50:00,75.51,75.55,75.5,75.55,1600.0,56.4107,56.4405,56.4032,56.4405,1600.0
2014-01-14 09:55:00,75.54,75.59,75.49,75.59,2700.0,56.4331,56.4704,56.3957,56.4704,2700.0
2014-01-14 10:00:00,75.58,75.69,75.58,75.61,4000.0,56.4629,56.5451,56.4629,56.4854,4000.0
2014-01-14 10:05:00,75.61,75.7,75.61,75.69,7200.0,56.4854,56.5526,56.4854,56.5451,7200.0
2014-01-14 10:10:00,75.68,75.69,75.64,75.66,1400.0,56.5377,56.5451,56.5078,56.5227,1400.0
2014-01-14 10:15:00,75.65,75.69,75.65,75.69,5900.0,56.5152,56.5451,56.5152,56.5451,5900.0
2014-01-14 10:20:00,75.7,75.71,75.63,75.64,3300.0,56.5526,56.5601,56.5003,56.5078,3300.0
2014-01-14 10:25:00,75.65,75.67,75.64,75.66,3100.0,56.5152,56.5302,56.5078,56.5227,3100.0
2014-01-14 10:30:00,75.67,75.7,75.67,75.7,4100.0,56.5302,56.5526,56.5302,56.5526,4100.0
2014-01-14 10:35:00,75.69,75.7,75.63,75.63,5200.0,56.5451,56.5526,56.5003,56.5003,5200.0
2014-01-14 10:40:00,75.66,75.73,75.66,75.72,1500.0,56.5227,56.575,56.5227,56.5675,1500.0
2014-01-14 10:45:00,75.7,75.72,75.67,75.68,2700.0,56.5526,56.5675,56.5302,56.5377,2700.0
2014-01-14 10:50:00,75.68,75.69,75.67,75.69,700.0,56.5377,56.5451,56.5302,56.5451,700.0
2014-01-14 10:55:00,75.67,75.78,75.67,75.76,2100.0,56.5302,56.6124,56.5302,56.5974,2100.0
2014-01-14 11:00:00,75.77,75.79,75.77,75.77,900.0,56.6049,56.6198,56.6049,56.6049,900.0
2014-01-14 11:05:00,75.76,75.78,75.73,75.73,6200.0,56.5974,56.6124,56.575,56.575,6200.0
2014-01-14 11:10:00,75.72,75.77,75.72,75.77,3300.0,56.5675,56.6049,56.5675,56.6049,3300.0
2014-01-14 11:15:00,75.78,75.9,75.78,75.88,3800.0,56.6124,56.702,56.6124,56.6871,3800.0
2014-01-14 11:20:00,75.89,75.92,75.85,75.85,3000.0,56.6945,56.7169,56.6647,56.6647,3000.0
2014-01-14 11:25:00,75.86,75.88,75.83,75.85,1200.0,56.6721,56.6871,56.6497,56.6647,1200.0
2014-01-14 11:30:00,75.86,75.87,75.83,75.86,1600.0,56.6721,56.6796,56.6497,56.6721,1600.0
2014-01-14 11:35:00,75.83,75.85,75.82,75.84,1900.0,56.6497,56.6647,56.6422,56.6572,1900.0
2014-01-14 11:40:00,75.86,75.86,75.82,75.82,5700.0,56.6721,56.6721,56.6422,56.6422,5700.0
2014-01-14 11:45:00,75.81,75.82,75.81,75.82,500.0,56.6348,56.6422,56.6348,56.6422,500.0
2014-01-14 11:50:00,75.81,75.81,75.79,75.79,400.0,56.6348,56.6348,56.6198,56.6198,400.0
2014-01-14 11:55:00,75.8,75.83,75.8,75.83,600.0,56.6273,56.6497,56.6273,56.6497,600.0
2014-01-14 12:00:00,75.84,75.85,75.83,75.83,2100.0,56.6572,56.6647,56.6497,56.6497,2100.0
2014-01-14 12:05:00,75.85,75.85,75.82,75.85,3500.0,56.6647,56.6647,56.6422,56.6647,3500.0
2014-01-14 12:10:00,75.86,75.87,75.84,75.87,2200.0,56.6721,56.6796,56.6572,56.6796,2200.0
2014-01-14 12:15:00,75.88,75.92,75.88,75.91,9100.0,56.6871,56.7169,56.6871,56.7095,9100.0
2014-01-14 12:20:00,75.92,75.98,75.92,75.94,11300.0,56.7169,56.7618,56.7169,56.7319,11300.0
2014-01-14 12:25:00,75.93,75.94,75.93,75.94,500.0,56.7244,56.7319,56.7244,56.7319,500.0
2014-01-14 12:30:00,75.96,75.96,75.92,75.92,500.0,56.7468,56.7468,56.7169,56.7169,500.0
2014-01-14 12:35:00,75.93,75.97,75.93,75.95,3200.0,56.7244,56.7543,56.7244,56.7394,3200.0
2014-01-14 12:40:00,75.97,76.0,75.96,76.0,2200.0,56.7543,56.7767,56.7468,56.7767,2200.0
2014-01-14 12:45:00,76.0,76.0,75.95,75.97,7600.0,56.7767,56.7767,56.7394,56.7543,7600.0
2014-01-14 12:50:00,75.97,75.97,75.94,75.94,3200.0,56.7543,56.7543,56.7319,56.7319,3200.0
2014-01-14 12:55:00,75.95,75.95,75.92,75.92,3000.0,56.7394,56.7394,56.7169,56.7169,3000.0
2014-01-14 13:00:00,75.93,75.93,75.9,75.9,1800.0,56.7244,56.7244,56.702,56.702,1800.0
2014-01-14 13:05:00,75.9,75.92,75.9,75.91,2100.0,56.702,56.7169,56.702,56.7095,2100.0
2014-01-14 13:10:00,75.91,75.94,75.9,75.93,5900.0,56.7095,56.7319,56.702,56.7244,5900.0
2014-01-14 13:15:00,75.97,75.98,75.94,75.94,14500.0,56.7543,56.7618,56.7319,56.7319,14500.0
2014-01-14 13:20:00,75.94,75.96,75.93,75.94,3800.0,56.7319,56.7468,56.7244,56.7319,3800.0
2014-01-14 13:25:00,75.94,75.94,75.91,75.92,2300.0,56.7319,56.7319,56.7095,56.7169,2300.0
2014-01-14 13:30:00,75.93,75.93,75.9,75.93,11200.0,56.7244,56.7244,56.702,56.7244,11200.0
2014-01-14 13:35:00,75.92,76.0,75.92,76.0,1800.0,56.7169,56.7767,56.7169,56.7767,1800.0
2014-01-14 13:40:00,75.98,76.0,75.98,75.98,900.0,56.7618,56.7767,56.7618,56.7618,900.0
2014-01-14 13:45:00,75.95,75.95,75.9,75.9,8200.0,56.7394,56.7394,56.702,56.702,8200.0
2014-01-14 13:50:00,75.91,75.92,75.9,75.91,5400.0,56.7095,56.7169,56.702,56.7095,5400.0
2014-01-14 13:55:00,75.91,75.93,75.91,75.92,2300.0,56.7095,56.7244,56.7095,56.7169,2300.0
2014-01-14 14:00:00,75.95,75.95,75.9,75.93,2500.0,56.7394,56.7394,56.702,56.7244,2500.0
2014-01-14 14:05:00,75.92,75.93,75.9,75.91,7400.0,56.7169,56.7244,56.702,56.7095,7400.0
2014-01-14 14:10:00,75.91,75.93,75.91,75.91,13200.0,56.7095,56.7244,56.7095,56.7095,13200.0
2014-01-14 14:15:00,75.9,75.93,75.88,75.9,7100.0,56.702,56.7244,56.6871,56.702,7100.0
2014-01-14 14:20:00,75.89,75.91,75.89,75.91,7700.0,56.6945,56.7095,56.6945,56.7095,7700.0
2014-01-14 14:25:00,75.94,75.97,75.94,75.95,8800.0,56.7319,56.7543,56.7319,56.7394,8800.0
2014-01-14 14:30:00,75.98,75.99,75.96,75.99,2400.0,56.7618,56.7692,56.7468,56.7692,2400.0
2014-01-14 14:35:00,76.0,76.0,75.96,76.0,4900.0,56.7767,56.7767,56.7468,56.7767,4900.0
2014-01-14 14:40:00,75.99,75.99,75.96,75.97,4800.0,56.7692,56.7692,56.7468,56.7543,4800.0
2014-01-14 14:45:00,75.98,76.01,75.98,76.0,3700.0,56.7618,56.7842,56.7618,56.7767,3700.0
2014-01-14 14:50:00,76.0,76.03,75.99,76.02,3000.0,56.7767,56.7991,56.7692,56.7917,3000.0
2014-01-14 14:55:00,76.0,76.0,75.95,75.96,5800.0,56.7767,56.7767,56.7394,56.7468,5800.0
2014-01-14 15:00:00,75.97,75.97,75.96,75.96,16000.0,56.7543,56.7543,56.7468,56.7468,16000.0
2014-01-14 15:05:00,75.98,75.99,75.97,75.99,5200.0,56.7618,56.7692,56.7543,56.7692,5200.0
2014-01-14 15:10:00,75.99,76.01,75.97,75.99,6600.0,56.7692,56.7842,56.7543,56.7692,6600.0
2014-01-14 15:15:00,76.01,76.09,75.99,76.07,6200.0,56.7842,56.8439,56.7692,56.829,6200.0
2014-01-14 15:20:00,76.06,76.1,76.05,76.1,5600.0,56.8215,56.8514,56.8141,56.8514,5600.0
2014-01-14 15:25:00,76.1,76.1,76.06,76.07,3100.0,56.8514,56.8514,56.8215,56.829,3100.0
2014-01-14 15:30:00,76.08,76.09,76.07,76.07,4200.0,56.8365,56.8439,56.829,56.829,4200.0
2014-01-14 15:35:00,76.08,76.09,76.06,76.09,8400.0,56.8365,56.8439,56.8215,56.8439,8400.0
2014-01-14 15:40:00,76.07,76.08,76.05,76.06,3700.0,56.829,56.8365,56.8141,56.8215,3700.0
2014-01-14 15:45:00,76.02,76.02,75.99,76.02,3700.0,56.7917,56.7917,56.7692,56.7917,3700.0
2014-01-14 15:50:00,76.0,76.02,75.98,76.01,2500.0,56.7767,56.7917,56.7618,56.7842,2500.0
2014-01-14 15:55:00,76.01,76.08,76.0,76.07,9200.0,56.7842,56.8365,56.7767,56.829,9200.0
2014-01-15 09:30:00,76.26,76.3,76.2,76.25,10000.0,56.9709,57.0008,56.9261,56.9635,10000.0
2014-01-15 09:35:00,76.28,76.32,76.26,76.29,1200.0,56.9859,57.0158,56.9709,56.9934,1200.0
2014-01-15 09:40:00,76.31,76.31,76.25,76.26,2000.0,57.0083,57.0083,56.9635,56.9709,2000.0
2014-01-15 09:45:00,76.31,76.34,76.29,76.33,2900.0,57.0083,57.0307,56.9934,57.0232,2900.0
2014-01-15 09:50:00,76.32,76.33,76.3,76.31,1900.0,57.0158,57.0232,57.0008,57.0083,1900.0
2014-01-15 09:55:00,76.26,76.3,76.25,76.3,3100.0,56.9709,57.0008,56.9635,57.0008,3100.0
2014-01-15 10:00:00,76.32,76.4,76.32,76.4,5500.0,57.0158,57.0755,57.0158,57.0755,5500.0
2014-01-15 10:05:00,76.42,76.45,76.41,76.44,29000.0,57.0905,57.1129,57.083,57.1054,29000.0
2014-01-15 10:10:00,76.45,76.48,76.44,76.44,4300.0,57.1129,57.1353,57.1054,57.1054,4300.0
2014-01-15 10:15:00,76.45,76.46,76.43,76.45,2700.0,57.1129,57.1204,57.0979,57.1129,2700.0
2014-01-15 10:20:00,76.45,76.47,76.45,76.46,3900.0,57.1129,57.1278,57.1129,57.1204,3900.0
2014-01-15 10:25:00,76.47,76.47,76.45,76.46,2900.0,57.1278,57.1278,57.1129,57.1204,2900.0
2014-01-15 10:30:00,76.5,76.5,76.48,76.48,500.0,57.1502,57.1502,57.1353,57.1353,500.0
2014-01-15 10:35:00,76.47,76.47,76.42,76.42,3100.0,57.1278,57.1278,57.0905,57.0905,3100.0
2014-01-15 10:40:00,76.4,76.41,76.39,76.41,1900.0,57.0755,57.083,57.0681,57.083,1900.0
2014-01-15 10:45:00,76.4,76.41,76.38,76.4,3800.0,57.0755,57.083,57.0606,57.0755,3800.0
2014-01-15 10:50:00,76.4,76.44,76.4,76.42,2600.0,57.0755,57.1054,57.0755,57.0905,2600.0
2014-01-15 10:55:00,76.41,76.44,76.4,76.43,2900.0,57.083,57.1054,57.0755,57.0979,2900.0
2014-01-15 11:00:00,76.45,76.47,76.44,76.47,7000.0,57.1129,57.1278,57.1054,57.1278,7000.0
2014-01-15 11:05:00,76.5,76.57,76.5,76.55,4900.0,57.1502,57.2025,57.1502,57.1876,4900.0
2014-01-15 11:10:00,76.55,76.57,76.53,76.53,3200.0,57.1876,57.2025,57.1727,57.1727,3200.0
2014-01-15 11:15:00,76.55,76.57,76.54,76.54,1900.0,57.1876,57.2025,57.1801,57.1801,1900.0
2014-01-15 11:20:00,76.55,76.55,76.47,76.47,6600.0,57.1876,57.1876,57.1278,57.1278,6600.0
2014-01-15 11:25:00,76.43,76.43,76.41,76.43,700.0,57.0979,57.0979,57.083,57.0979,700.0
2014-01-15 11:30:00,76.43,76.46,76.42,76.45,150000.0,57.0979,57.1204,57.0905,57.1129,150000.0
2014-01-15 11:35:00,76.44,76.44,76.42,76.44,33600.0,57.1054,57.1054,57.0905,57.1054,33600.0
2014-01-15 11:40:00,76.45,76.45,76.4,76.44,7900.0,57.1129,57.1129,57.0755,57.1054,7900.0
2014-01-15 11:45:00,76.44,76.46,76.44,76.45,6400.0,57.1054,57.1204,57.1054,57.1129,6400.0
2014-01-15 11:50:00,76.47,76.47,76.42,76.45,122800.0,57.1278,57.1278,57.0905,57.1129,122800.0
2014-01-15 11:55:00,76.45,76.46,76.43,76.46,7000.0,57.1129,57.1204,57.0979,57.1204,7000.0
2014-01-15 12:00:00,76.46,76.51,76.45,76.51,40700.0,57.1204,57.1577,57.1129,57.1577,40700.0
2014-01-15 12:05:00,76.51,76.52,76.49,76.52,36700.0,57.1577,57.1652,57.1428,57.1652,36700.0
2014-01-15 12:10:00,76.52,76.53,76.5,76.5,3300.0,57.1652,57.1727,57.1502,57.1502,3300.0
2014-01-15 12:15:00,76.49,76.5,76.48,76.49,8300.0,57.1428,57.1502,57.1353,57.1428,8300.0
2014-01-15 12:20:00,76.49,76.51,76.48,76.48,9100.0,57.1428,57.1577,57.1353,57.1353,9100.0
2014-01-15 12:25:00,76.48,76.5,76.48,76.48,6600.0,57.1353,57.1502,57.1353,57.1353,6600.0
2014-01-15 12:30:00,76.5,76.51,76.47,76.47,2500.0,57.1502,57.1577,57.1278,57.1278,2500.0
2014-01-15 12:35:00,76.48,76.51,76.46,76.46,2600.0,57.1353,57.1577,57.1204,57.1204,2600.0
2014-01-15 12:40:00,76.47,76.47,76.42,76.42,2800.0,57.1278,57.1278,57.0905,57.0905,2800.0
2014-01-15 12:45:00,76.42,76.42,76.42,76.42,100.0,57.0905,57.0905,57.0905,57.0905,100.0
2014-01-15 12:50:00,76.45,76.46,76.44,76.45,1300.0,57.1129,57.1204,57.1054,57.1129,1300.0
2014-01-15 12:55:00,76.45,76.45,76.45,76.45,1300.0,57.1129,57.1129,57.1129,57.1129,1300.0
2014-01-15 13:00:00,76.46,76.48,76.46,76.48,2200.0,57.1204,57.1353,57.1204,57.1353,2200.0
2014-01-15 13:05:00,76.48,76.49,76.46,76.47,3300.0,57.1353,57.1428,57.1204,57.1278,3300.0
2014-01-15 13:10:00,76.45,76.47,76.45,76.46,6100.0,57.1129,57.1278,57.1129,57.1204,6100.0
2014-01-15 13:15:00,76.46,76.46,76.46,76.46,400.0,57.1204,57.1204,57.1204,57.1204,400.0
2014-01-15 13:20:00,76.46,76.48,76.45,76.45,2200.0,57.1204,57.1353,57.1129,57.1129,2200.0
2014-01-15 13:25:00,76.44,76.45,76.37,76.4,3900.0,57.1054,57.1129,57.0531,57.0755,3900.0
2014-01-15 13:30:00,76.39,76.41,76.38,76.39,3800.0,57.0681,57.083,57.0606,57.0681,3800.0
2014-01-15 13:35:00,76.41,76.43,76.39,76.4,17000.0,57.083,57.0979,57.0681,57.0755,17000.0
2014-01-15 13:40:00,76.4,76.4,76.38,76.39,3800.0,57.0755,57.0755,57.0606,57.0681,3800.0
2014-01-15 13:45:00,76.4,76.41,76.35,76.37,3500.0,57.0755,57.083,57.0382,57.0531,3500.0
2014-01-15 13:50:00,76.38,76.4,76.38,76.38,1200.0,57.0606,57.0755,57.0606,57.0606,1200.0
2014-01-15 13:55:00,76.38,76.39,76.37,76.37,900.0,57.0606,57.0681,57.0531,57.0531,900.0
2014-01-15 14:00:00,76.38,76.41,76.36,76.41,3200.0,57.0606,57.083,57.0457,57.083,3200.0
2014-01-15 14:05:00,76.42,76.42,76.38,76.39,6500.0,57.0905,57.0905,57.0606,57.0681,6500.0
2014-01-15 14:10:00,76.38,76.39,76.36,76.39,15600.0,57.0606,57.0681,57.0457,57.0681,15600.0
2014-01-15 14:15:00,76.39,76.44,76.38,76.43,4800.0,57.0681,57.1054,57.0606,57.0979,4800.0
2014-01-15 14:20:00,76.45,76.47,76.44,76.47,3400.0,57.1129,57.1278,57.1054,57.1278,3400.0
2014-01-15 14:25:00,76.46,76.46,76.42,76.45,8000.0,57.1204,57.1204,57.0905,57.1129,8000.0
2014-01-15 14:30:00,76.45,76.46,76.41,76.44,7200.0,57.1129,57.1204,57.083,57.1054,7200.0
2014-01-15 14:35:00,76.44,76.44,76.42,76.42,2800.0,57.1054,57.1054,57.0905,57.0905,2800.0
2014-01-15 14:40:00,76.43,76.46,76.43,76.46,1300.0,57.0979,57.1204,57.0979,57.1204,1300.0
2014-01-15 14:45:00,76.47,76.47,76.45,76.46,2800.0,57.1278,57.1278,57.1129,57.1204,2800.0
2014-01-15 14:50:00,76.47,76.48,76.47,76.47,6500.0,57.1278,57.1353,57.1278,57.1278,6500.0
2014-01-15 14:55:00,76.48,76.49,76.47,76.49,1900.0,57.1353,57.1428,57.1278,57.1428,1900.0
2014-01-15 15:00:00,76.49,76.52,76.49,76.51,1700.0,57.1428,57.1652,57.1428,57.1577,1700.0
2014-01-15 15:05:00,76.51,76.51,76.51,76.51,300.0,57.1577,57.1577,57.1577,57.1577,300.0
2014-01-15 15:10:00,76.51,76.52,76.48,76.48,3000.0,57.1577,57.1652,57.1353,57.1353,3000.0
2014-01-15 15:15:00,76.49,76.49,76.45,76.45,7300.0,57.1428,57.1428,57.1129,57.1129,7300.0
2014-01-15 15:20:00,76.45,76.45,76.39,76.41,9700.0,57.1129,57.1129,57.0681,57.083,9700.0
2014-01-15 15:25:00,76.41,76.45,76.4,76.42,9300.0,57.083,57.1129,57.0755,57.0905,9300.0
2014-01-15 15:30:00,76.44,76.47,76.43,76.46,4800.0,57.1054,57.1278,57.0979,57.1204,4800.0
2014-01-15 15:35:00,76.47,76.49,76.46,76.49,15200.0,57.1278,57.1428,57.1204,57.1428,15200.0
2014-01-15 15:40:00,76.51,76.52,76.48,76.49,2900.0,57.1577,57.1652,57.1353,57.1428,2900.0
2014-01-15 15:45:00,76.5,76.52,76.47,76.48,11500.0,57.1502,57.1652,57.1278,57.1353,11500.0
2014-01-15 15:50:00,76.47,76.5,76.46,76.47,8200.0,57.1278,57.1502,57.1204,57.1278,8200.0
2014-01-15 15:55:00,76.47,76.48,76.42,76.46,10900.0,57.1278,57.1353,57.0905,57.1204,10900.0
2014-01-16 09:30:00,76.32,76.33,76.17,76.32,9700.0,57.0158,57.0232,56.9037,57.0158,9700.0
2014-01-16 09:35:00,76.28,76.29,76.2,76.22,3700.0,56.9859,56.9934,56.9261,56.9411,3700.0
2014-01-16 09:40:00,76.21,76.22,76.19,76.19,2000.0,56.9336,56.9411,56.9187,56.9187,2000.0
2014-01-16 09:45:00,76.2,76.23,76.19,76.22,9000.0,56.9261,56.9485,56.9187,56.9411,9000.0
2014-01-16 09:50:00,76.21,76.24,76.2,76.24,700.0,56.9336,56.956,56.9261,56.956,700.0
2014-01-16 09:55:00,76.28,76.31,76.28,76.31,1300.0,56.9859,57.0083,56.9859,57.0083,1300.0
2014-01-16 10:00:00,76.24,76.29,76.24,76.25,5200.0,56.956,56.9934,56.956,56.9635,5200.0
2014-01-16 10:05:00,76.26,76.26,76.23,76.23,1000.0,56.9709,56.9709,56.9485,56.9485,1000.0
2014-01-16 10:10:00,76.25,76.25,76.22,76.24,1400.0,56.9635,56.9635,56.9411,56.956,1400.0
2014-01-16 10:15:00,76.22,76.22,76.21,76.21,500.0,56.9411,56.9411,56.9336,56.9336,500.0
2014-01-16 10:20:00,76.24,76.26,76.23,76.24,2200.0,56.956,56.9709,56.9485,56.956,2200.0
2014-01-16 10:25:00,76.23,76.27,76.22,76.24,2700.0,56.9485,56.9784,56.9411,56.956,2700.0
2014-01-16 10:30:00,76.25,76.25,76.21,76.22,8300.0,56.9635,56.9635,56.9336,56.9411,8300.0
2014-01-16 10:35:00,76.22,76.22,76.19,76.19,1000.0,56.9411,56.9411,56.9187,56.9187,1000.0
2014-01-16 10:40:00,76.19,76.21,76.19,76.2,2800.0,56.9187,56.9336,56.9187,56.9261,2800.0
2014-01-16 10:45:00,76.14,76.15,76.14,76.14,1200.0,56.8813,56.8888,56.8813,56.8813,1200.0
2014-01-16 10:50:00,76.12,76.12,76.07,76.07,2500.0,56.8664,56.8664,56.829,56.829,2500.0
2014-01-16 10:55:00,76.08,76.11,76.08,76.11,7400.0,56.8365,56.8589,56.8365,56.8589,7400.0
2014-01-16 11:00:00,76.06,76.09,76.03,76.09,2000.0,56.8215,56.8439,56.7991,56.8439,2000.0
2014-01-16 11:05:00,76.09,76.11,76.09,76.11,600.0,56.8439,56.8589,56.8439,56.8589,600.0
2014-01-16 11:10:00,76.13,76.15,76.13,76.15,500.0,56.8738,56.8888,56.8738,56.8888,500.0
2014-01-16 11:15:00,76.15,76.15,76.12,76.15,1500.0,56.8888,56.8888,56.8664,56.8888,1500.0
2014-01-16 11:20:00,76.15,76.16,76.11,76.13,46500.0,56.8888,56.8962,56.8589,56.8738,46500.0
2014-01-16 11:25:00,76.1,76.13,76.1,76.13,900.0,56.8514,56.8738,56.8514,56.8738,900.0
2014-01-16 11:30:00,76.14,76.16,76.11,76.14,6400.0,56.8813,56.8962,56.8589,56.8813,6400.0
2014-01-16 11:35:00,76.14,76.16,76.13,76.16,10300.0,56.8813,56.8962,56.8738,56.8962,10300.0
2014-01-16 11:40:00,76.15,76.2,76.15,76.2,9800.0,56.8888,56.9261,56.8888,56.9261,9800.0
2014-01-16 11:45:00,76.2,76.23,76.18,76.18,19900.0,56.9261,56.9485,56.9112,56.9112,19900.0
2014-01-16 11:50:00,76.2,76.2,76.19,76.2,11800.0,56.9261,56.9261,56.9187,56.9261,11800.0
2014-01-16 11:55:00,76.19,76.23,76.19,76.23,2100.0,56.9187,56.9485,56.9187,56.9485,2100.0
2014-01-16 12:00:00,76.21,76.21,76.18,76.2,7400.0,56.9336,56.9336,56.9112,56.9261,7400.0
2014-01-16 12:05:00,76.19,76.19,76.17,76.17,900.0,56.9187,56.9187,56.9037,56.9037,900.0
2014-01-16 12:10:00,76.17,76.17,76.1,76.1,5000.0,56.9037,56.9037,56.8514,56.8514,5000.0
2014-01-16 12:15:00,76.12,76.15,76.12,76.15,7000.0,56.8664,56.8888,56.8664,56.8888,7000.0
2014-01-16 12:20:00,76.15,76.16,76.13,76.13,900.0,56.8888,56.8962,56.8738,56.8738,900.0
2014-01-16 12:25:00,76.14,76.17,76.14,76.17,3800.0,56.8813,56.9037,56.8813,56.9037,3800.0
2014-01-16 12:30:00,76.16,76.18,76.16,76.17,4200.0,56.8962,56.9112,56.8962,56.9037,4200.0
2014-01-16 12:35:00,76.18,76.18,76.16,76.17,1600.0,56.9112,56.9112,56.8962,56.9037,1600.0
2014-01-16 12:40:00,76.16,76.2,76.16,76.2,1100.0,56.8962,56.9261,56.8962,56.9261,1100.0
2014-01-16 12:45:00,76.19,76.19,76.18,76.18,600.0,56.9187,56.9187,56.9112,56.9112,600.0
2014-01-16 12:50:00,76.18,76.2,76.18,76.19,2700.0,56.9112,56.9261,56.9112,56.9187,2700.0
2014-01-16 12:55:00,76.19,76.19,76.18,76.18,400.0,56.9187,56.9187,56.9112,56.9112,400.0
2014-01-16 13:00:00,76.19,76.19,76.15,76.16,800.0,56.9187,56.9187,56.8888,56.8962,800.0
2014-01-16 13:05:00,76.15,76.19,76.15,76.19,2400.0,56.8888,56.9187,56.8888,56.9187,2400.0
2014-01-16 13:10:00,76.18,76.18,76.17,76.17,3100.0,56.9112,56.9112,56.9037,56.9037,3100.0
2014-01-16 13:15:00,76.17,76.19,76.16,76.19,2100.0,56.9037,56.9187,56.8962,56.9187,2100.0
2014-01-16 13:20:00,76.23,76.26,76.23,76.25,17600.0,56.9485,56.9709,56.9485,56.9635,17600.0
2014-01-16 13:25:00,76.21,76.24,76.2,76.24,8600.0,56.9336,56.956,56.9261,56.956,8600.0
2014-01-16 13:30:00,76.23,76.24,76.22,76.22,2500.0,56.9485,56.956,56.9411,56.9411,2500.0
2014-01-16 13:35:00,76.21,76.22,76.2,76.22,4600.0,56.9336,56.9411,56.9261,56.9411,4600.0
2014-01-16 13:40:00,76.2,76.21,76.19,76.19,1300.0,56.9261,56.9336,56.9187,56.9187,1300.0
2014-01-16 13:45:00,76.2,76.22,76.2,76.21,5600.0,56.9261,56.9411,56.9261,56.9336,5600.0
2014-01-16 13:50:00,76.21,76.22,76.21,76.22,3100.0,56.9336,56.9411,56.9336,56.9411,3100.0
2014-01-16 13:55:00,76.24,76.24,76.21,76.23,8300.0,56.956,56.956,56.9336,56.9485,8300.0
2014-01-16 14:00:00,76.23,76.23,76.21,76.23,2000.0,56.9485,56.9485,56.9336,56.9485,2000.0
2014-01-16 14:05:00,76.23,76.24,76.22,76.22,800.0,56.9485,56.956,56.9411,56.9411,800.0
2014-01-16 14:10:00,76.22,76.23,76.22,76.22,6400.0,56.9411,56.9485,56.9411,56.9411,6400.0
2014-01-16 14:15:00,76.23,76.23,76.2,76.2,4500.0,56.9485,56.9485,56.9261,56.9261,4500.0
2014-01-16 14:20:00,76.19,76.2,76.17,76.19,4400.0,56.9187,56.9261,56.9037,56.9187,4400.0
2014-01-16 14:25:00,76.19,76.2,76.18,76.19,2900.0,56.9187,56.9261,56.9112,56.9187,2900.0
2014-01-16 14:30:00,76.2,76.21,76.19,76.21,2900.0,56.9261,56.9336,56.9187,56.9336,2900.0
2014-01-16 14:35:00,76.2,76.22,76.19,76.21,10000.0,56.9261,56.9411,56.9187,56.9336,10000.0
2014-01-16 14:40:00,76.23,76.24,76.22,76.24,47200.0,56.9485,56.956,56.9411,56.956,47200.0
2014-01-16 14:45:00,76.23,76.24,76.22,76.24,34700.0,56.9485,56.956,56.9411,56.956,34700.0
2014-01-16 14:50:00,76.23,76.24,76.23,76.24,1000.0,56.9485,56.956,56.9485,56.956,1000.0
2014-01-16 14:55:00,76.22,76.25,76.22,76.25,13400.0,56.9411,56.9635,56.9411,56.9635,13400.0
2014-01-16 15:00:00,76.23,76.23,76.2,76.2,1000.0,56.9485,56.9485,56.9261,56.9261,1000.0
2014-01-16 15:05:00,76.19,76.22,76.19,76.21,800.0,56.9187,56.9411,56.9187,56.9336,800.0
2014-01-16 15:10:00,76.23,76.24,76.22,76.24,3500.0,56.9485,56.956,56.9411,56.956,3500.0
2014-01-16 15:15:00,76.22,76.22,76.2,76.21,10300.0,56.9411,56.9411,56.9261,56.9336,10300.0
2014-01-16 15:20:00,76.23,76.24,76.22,76.22,3700.0,56.9485,56.956,56.9411,56.9411,3700.0
2014-01-16 15:25:00,76.21,76.23,76.2,76.23,9000.0,56.9336,56.9485,56.9261,56.9485,9000.0
2014-01-16 15:30:00,76.21,76.24,76.21,76.21,153900.0,56.9336,56.956,56.9336,56.9336,153900.0
2014-01-16 15:35:00,76.23,76.23,76.22,76.22,1100.0,56.9485,56.9485,56.9411,56.9411,1100.0
2014-01-16 15:40:00,76.22,76.22,76.2,76.21,7100.0,56.9411,56.9411,56.9261,56.9336,7100.0
2014-01-16 15:45:00,76.21,76.22,76.16,76.16,45300.0,56.9336,56.9411,56.8962,56.8962,45300.0
2014-01-16 15:50:00,76.15,76.23,76.15,76.23,8200.0,56.8888,56.9485,56.8888,56.9485,8200.0
2014-01-16 15:55:00,76.23,76.3,76.23,76.28,10600.0,56.9485,57.0008,56.9485,56.9859,10600.0
2014-01-17 09:30:00,76.17,76.18,76.17,76.17,12900.0,56.9037,56.9112,56.9037,56.9037,12900.0
2014-01-17 09:35:00,76.18,76.18,76.18,76.18,900.0,56.9112,56.9112,56.9112,56.9112,900.0
2014-01-17 09:40:00,76.2,76.2,76.16,76.16,1000.0,56.9261,56.9261,56.8962,56.8962,1000.0
2014-01-17 09:45:00,76.14,76.15,76.02,76.02,3700.0,56.8813,56.8888,56.7917,56.7917,3700.0
2014-01-17 09:50:00,76.0,76.04,75.99,76.03,6900.0,56.7767,56.8066,56.7692,56.7991,6900.0
2014-01-17 09:55:00,76.02,76.07,76.01,76.07,1300.0,56.7917,56.829,56.7842,56.829,1300.0
2014-01-17 10:00:00,76.04,76.08,76.03,76.07,5400.0,56.8066,56.8365,56.7991,56.829,5400.0
2014-01-17 10:05:00,76.08,76.12,76.07,76.08,3500.0,56.8365,56.8664,56.829,56.8365,3500.0
2014-01-17 10:10:00,76.09,76.12,76.07,76.12,2700.0,56.8439,56.8664,56.829,56.8664,2700.0
2014-01-17 10:15:00,76.12,76.14,76.11,76.14,1900.0,56.8664,56.8813,56.8589,56.8813,1900.0
2014-01-17 10:20:00,76.14,76.14,76.12,76.13,800.0,56.8813,56.8813,56.8664,56.8738,800.0
2014-01-17 10:25:00,76.12,76.14,76.12,76.13,600.0,56.8664,56.8813,56.8664,56.8738,600.0
2014-01-17 10:30:00,76.09,76.13,76.09,76.1,23100.0,56.8439,56.8738,56.8439,56.8514,23100.0
2014-01-17 10:35:00,76.15,76.15,76.13,76.14,2200.0,56.8888,56.8888,56.8738,56.8813,2200.0
2014-01-17 10:40:00,76.13,76.14,76.12,76.12,2800.0,56.8738,56.8813,56.8664,56.8664,2800.0
2014-01-17 10:45:00,76.14,76.14,76.12,76.13,2000.0,56.8813,56.8813,56.8664,56.8738,2000.0
2014-01-17 10:50:00,76.13,76.15,76.13,76.14,3000.0,56.8738,56.8888,56.8738,56.8813,3000.0
2014-01-17 10:55:00,76.15,76.16,76.12,76.14,2400.0,56.8888,56.8962,56.8664,56.8813,2400.0
2014-01-17 11:00:00,76.16,76.21,76.16,76.2,4000.0,56.8962,56.9336,56.8962,56.9261,4000.0
2014-01-17 11:05:00,76.21,76.21,76.18,76.18,300.0,56.9336,56.9336,56.9112,56.9112,300.0
2014-01-17 11:10:00,76.18,76.19,76.17,76.17,300.0,56.9112,56.9187,56.9037,56.9037,300.0
2014-01-17 11:15:00,76.18,76.2,76.17,76.2,2400.0,56.9112,56.9261,56.9037,56.9261,2400.0
2014-01-17 11:20:00,76.2,76.21,76.19,76.19,10700.0,56.9261,56.9336,56.9187,56.9187,10700.0
2014-01-17 11:25:00,76.18,76.19,76.17,76.17,8100.0,56.9112,56.9187,56.9037,56.9037,8100.0
2014-01-17 11:30:00,76.19,76.21,76.19,76.2,1700.0,56.9187,56.9336,56.9187,56.9261,1700.0
2014-01-17 11:35:00,76.17,76.17,76.13,76.15,1800.0,56.9037,56.9037,56.8738,56.8888,1800.0
2014-01-17 11:40:00,76.14,76.17,76.14,76.17,3700.0,56.8813,56.9037,56.8813,56.9037,3700.0
2014-01-17 11:45:00,76.15,76.16,76.15,76.16,3300.0,56.8888,56.8962,56.8888,56.8962,3300.0
2014-01-17 11:50:00,76.16,76.19,76.16,76.17,1500.0,56.8962,56.9187,56.8962,56.9037,1500.0
2014-01-17 11:55:00,76.18,76.19,76.18,76.18,1900.0,56.9112,56.9187,56.9112,56.9112,1900.0
2014-01-17 12:00:00,76.18,76.18,76.17,76.17,1300.0,56.9112,56.9112,56.9037,56.9037,1300.0
2014-01-17 12:05:00,76.19,76.2,76.19,76.2,5700.0,56.9187,56.9261,56.9187,56.9261,5700.0
2014-01-17 12:10:00,76.2,76.22,76.2,76.22,5500.0,56.9261,56.9411,56.9261,56.9411,5500.0
2014-01-17 12:15:00,76.22,76.23,76.22,76.23,700.0,56.9411,56.9485,56.9411,56.9485,700.0
2014-01-17 12:20:00,76.21,76.24,76.21,76.22,3800.0,56.9336,56.956,56.9336,56.9411,3800.0
2014-01-17 12:25:00,76.22,76.24,76.22,76.24,1800.0,56.9411,56.956,56.9411,56.956,1800.0
2014-01-17 12:30:00,76.23,76.23,76.2,76.2,15500.0,56.9485,56.9485,56.9261,56.9261,15500.0
2014-01-17 12:35:00,76.2,76.22,76.2,76.22,1800.0,56.9261,56.9411,56.9261,56.9411,1800.0
2014-01-17 12:40:00,76.22,76.23,76.21,76.23,1000.0,56.9411,56.9485,56.9336,56.9485,1000.0
2014-01-17 12:45:00,76.23,76.23,76.22,76.22,4400.0,56.9485,56.9485,56.9411,56.9411,4400.0
2014-01-17 12:50:00,76.22,76.22,76.2,76.21,1700.0,56.9411,56.9411,56.9261,56.9336,1700.0
2014-01-17 12:55:00,76.2,76.2,76.16,76.16,3800.0,56.9261,56.9261,56.8962,56.8962,3800.0
2014-01-17 13:00:00,76.17,76.17,76.17,76.17,2100.0,56.9037,56.9037,56.9037,56.9037,2100.0
2014-01-17 13:05:00,76.19,76.19,76.14,76.14,6300.0,56.9187,56.9187,56.8813,56.8813,6300.0
2014-01-17 13:10:00,76.13,76.13,76.08,76.08,3100.0,56.8738,56.8738,56.8365,56.8365,3100.0
2014-01-17 13:15:00,76.06,76.09,76.04,76.09,1300.0,56.8215,56.8439,56.8066,56.8439,1300.0
2014-01-17 13:20:00,76.09,76.09,76.09,76.09,0.0,56.8439,56.8439,56.8439,56.8439,0.0
2014-01-17 13:25:00,76.1,76.11,76.09,76.1,2500.0,56.8514,56.8589,56.8439,56.8514,2500.0
2014-01-17 13:30:00,76.09,76.1,76.07,76.09,36300.0,56.8439,56.8514,56.829,56.8439,36300.0
2014-01-17 13:35:00,76.09,76.1,76.08,76.1,21900.0,56.8439,56.8514,56.8365,56.8514,21900.0
2014-01-17 13:40:00,76.1,76.1,76.09,76.09,3000.0,56.8514,56.8514,56.8439,56.8439,3000.0
2014-01-17 13:45:00,76.08,76.09,76.06,76.07,7200.0,56.8365,56.8439,56.8215,56.829,7200.0
2014-01-17 13:50:00,76.09,76.1,76.08,76.1,3200.0,56.8439,56.8514,56.8365,56.8514,3200.0
2014-01-17 13:55:00,76.1,76.14,76.09,76.13,8800.0,56.8514,56.8813,56.8439,56.8738,8800.0
2014-01-17 14:00:00,76.14,76.14,76.12,76.12,3100.0,56.8813,56.8813,56.8664,56.8664,3100.0
2014-01-17 14:05:00,76.12,76.13,76.1,76.12,11300.0,56.8664,56.8738,56.8514,56.8664,11300.0
2014-01-17 14:10:00,76.14,76.16,76.11,76.11,11800.0,56.8813,56.8962,56.8589,56.8589,11800.0
2014-01-17 14:15:00,76.12,76.12,76.09,76.1,13000.0,56.8664,56.8664,56.8439,56.8514,13000.0
2014-01-17 14:20:00,76.1,76.12,76.1,76.11,1700.0,56.8514,56.8664,56.8514,56.8589,1700.0
2014-01-17 14:25:00,76.1,76.11,76.09,76.09,1200.0,56.8514,56.8589,56.8439,56.8439,1200.0
2014-01-17 14:30:00,76.1,76.11,76.08,76.08,7900.0,56.8514,56.8589,56.8365,56.8365,7900.0
2014-01-17 14:35:00,76.09,76.09,76.07,76.08,7800.0,56.8439,56.8439,56.829,56.8365,7800.0
2014-01-17 14:40:00,76.09,76.09,76.06,76.06,6000.0,56.8439,56.8439,56.8215,56.8215,6000.0
2014-01-17 14:45:00,76.06,76.06,76.04,76.05,7000.0,56.8215,56.8215,56.8066,56.8141,7000.0
2014-01-17 14:50:00,76.07,76.07,76.04,76.06,4300.0,56.829,56.829,56.8066,56.8215,4300.0
2014-01-17 14:55:00,76.06,76.06,76.02,76.03,3800.0,56.8215,56.8215,56.7917,56.7991,3800.0
2014-01-17 15:00:00,76.04,76.08,76.03,76.03,6900.0,56.8066,56.8365,56.7991,56.7991,6900.0
2014-01-17 15:05:00,76.04,76.04,75.95,75.96,8500.0,56.8066,56.8066,56.7394,56.7468,8500.0
2014-01-17 15:10:00,75.94,75.96,75.92,75.93,3100.0,56.7319,56.7468,56.7169,56.7244,3100.0
2014-01-17 15:15:00,75.95,75.95,75.92,75.92,1200.0,56.7394,56.7394,56.7169,56.7169,1200.0
2014-01-17 15:20:00,75.92,75.94,75.89,75.94,3500.0,56.7169,56.7319,56.6945,56.7319,3500.0
2014-01-17 15:25:00,75.93,75.95,75.93,75.93,3700.0,56.7244,56.7394,56.7244,56.7244,3700.0
2014-01-17 15:30:00,75.91,75.93,75.82,75.83,6900.0,56.7095,56.7244,56.6422,56.6497,6900.0
2014-01-17 15:35:00,75.83,75.87,75.82,75.86,13600.0,56.6497,56.6796,56.6422,56.6721,13600.0
2014-01-17 15:40:00,75.87,75.87,75.83,75.85,3600.0,56.6796,56.6796,56.6497,56.6647,3600.0
2014-01-17 15:45:00,75.87,75.97,75.87,75.97,3900.0,56.6796,56.7543,56.6796,56.7543,3900.0
2014-01-17 15:50:00,75.96,75.98,75.91,75.94,9400.0,56.7468,56.7618,56.7095,56.7319,9400.0
2014-01-17 15:55:00,75.91,75.96,75.87,75.94,11500.0,56.7095,56.7468,56.6796,56.7319,11500.0
2014-01-21 09:30:00,76.37,76.37,76.24,76.33,23500.0,57.0531,57.0531,56.956,57.0232,23500.0
2014-01-21 09:35:00,76.3,76.31,76.26,76.26,4200.0,57.0008,57.0083,56.9709,56.9709,4200.0
2014-01-21 09:40:00,76.25,76.28,76.23,76.28,5600.0,56.9635,56.9859,56.9485,56.9859,5600.0
2014-01-21 09:45:00,76.27,76.33,76.25,76.33,10900.0,56.9784,57.0232,56.9635,57.0232,10900.0
2014-01-21 09:50:00,76.29,76.3,76.25,76.27,2800.0,56.9934,57.0008,56.9635,56.9784,2800.0
2014-01-21 09:55:00,76.23,76.26,76.2,76.23,3800.0,56.9485,56.9709,56.9261,56.9485,3800.0
2014-01-21 10:00:00,76.23,76.23,76.19,76.21,400.0,56.9485,56.9485,56.9187,56.9336,400.0
2014-01-21 10:05:00,76.23,76.25,76.22,76.22,24900.0,56.9485,56.9635,56.9411,56.9411,24900.0
2014-01-21 10:10:00,76.19,76.19,76.06,76.07,5800.0,56.9187,56.9187,56.8215,56.829,5800.0
2014-01-21 10:15:00,76.01,76.06,76.0,76.05,4700.0,56.7842,56.8215,56.7767,56.8141,4700.0
2014-01-21 10:20:00,76.03,76.03,75.98,75.99,2100.0,56.7991,56.7991,56.7618,56.7692,2100.0
2014-01-21 10:25:00,76.01,76.05,76.01,76.05,1100.0,56.7842,56.8141,56.7842,56.8141,1100.0
2014-01-21 10:30:00,76.03,76.03,75.98,75.99,3700.0,56.7991,56.7991,56.7618,56.7692,3700.0
2014-01-21 10:35:00,75.97,76.0,75.97,76.0,2500.0,56.7543,56.7767,56.7543,56.7767,2500.0
2014-01-21 10:40:00,76.0,76.04,75.99,76.04,1900.0,56.7767,56.8066,56.7692,56.8066,1900.0
2014-01-21 10:45:00,76.03,76.03,76.0,76.01,1200.0,56.7991,56.7991,56.7767,56.7842,1200.0
2014-01-21 10:50:00,75.96,75.99,75.96,75.99,6900.0,56.7468,56.7692,56.7468,56.7692,6900.0
2014-01-21 10:55:00,76.0,76.03,76.0,76.02,1800.0,56.7767,56.7991,56.7767,56.7917,1800.0
2014-01-21 11:00:00,76.03,76.04,76.02,76.04,1500.0,56.7991,56.8066,56.7917,56.8066,1500.0
2014-01-21 11:05:00,76.01,76.01,75.85,75.86,5000.0,56.7842,56.7842,56.6647,56.6721,5000.0
2014-01-21 11:10:00,75.85,75.85,75.69,75.73,6300.0,56.6647,56.6647,56.5451,56.575,6300.0
2014-01-21 11:15:00,75.71,75.75,75.71,75.72,4500.0,56.5601,56.5899,56.5601,56.5675,4500.0
2014-01-21 11:20:00,75.72,75.73,75.69,75.72,1800.0,56.5675,56.575,56.5451,56.5675,1800.0
2014-01-21 11:25:00,75.72,75.74,75.72,75.74,10600.0,56.5675,56.5825,56.5675,56.5825,10600.0
2014-01-21 11:30:00,75.73,75.76,75.72,75.76,2100.0,56.575,56.5974,56.5675,56.5974,2100.0
2014-01-21 11:35:00,75.76,75.78,75.75,75.77,1600.0,56.5974,56.6124,56.5899,56.6049,1600.0
2014-01-21 11:40:00,75.76,75.76,75.73,75.75,3000.0,56.5974,56.5974,56.575,56.5899,3000.0
2014-01-21 11:45:00,75.76,75.77,75.73,75.73,2100.0,56.5974,56.6049,56.575,56.575,2100.0
2014-01-21 11:50:00,75.72,75.72,75.67,75.67,1000.0,56.5675,56.5675,56.5302,56.5302,1000.0
2014-01-21 11:55:00,75.7,75.7,75.68,75.68,1500.0,56.5526,56.5526,56.5377,56.5377,1500.0
2014-01-21 12:00:00,75.7,75.7,75.67,75.68,3200.0,56.5526,56.5526,56.5302,56.5377,3200.0
2014-01-21 12:05:00,75.66,75.66,75.59,75.65,31500.0,56.5227,56.5227,56.4704,56.5152,31500.0
2014-01-21 12:10:00,75.62,75.64,75.61,75.64,39300.0,56.4928,56.5078,56.4854,56.5078,39300.0
2014-01-21 12:15:00,75.64,75.69,75.64,75.68,31700.0,56.5078,56.5451,56.5078,56.5377,31700.0
2014-01-21 12:20:00,75.68,75.8,75.68,75.8,53500.0,56.5377,56.6273,56.5377,56.6273,53500.0
2014-01-21 12:25:00,75.83,75.83,75.8,75.8,1100.0,56.6497,56.6497,56.6273,56.6273,1100.0
2014-01-21 12:30:00,75.81,75.83,75.79,75.79,900.0,56.6348,56.6497,56.6198,56.6198,900.0
2014-01-21 12:35:00,75.8,75.81,75.79,75.79,2500.0,56.6273,56.6348,56.6198,56.6198,2500.0
2014-01-21 12:40:00,75.81,75.83,75.81,75.83,1200.0,56.6348,56.6497,56.6348,56.6497,1200.0
2014-01-21 12:45:00,75.85,75.85,75.83,75.83,800.0,56.6647,56.6647,56.6497,56.6497,800.0
2014-01-21 12:50:00,75.82,75.83,75.82,75.83,1700.0,56.6422,56.6497,56.6422,56.6497,1700.0
2014-01-21 12:55:00,75.83,75.83,75.82,75.82,900.0,56.6497,56.6497,56.6422,56.6422,900.0
2014-01-21 13:00:00,75.85,75.85,75.84,75.84,2000.0,56.6647,56.6647,56.6572,56.6572,2000.0
2014-01-21 13:05:00,75.87,75.89,75.87,75.89,400.0,56.6796,56.6945,56.6796,56.6945,400.0
2014-01-21 13:10:00,75.87,75.89,75.86,75.86,1300.0,56.6796,56.6945,56.6721,56.6721,1300.0
2014-01-21 13:15:00,75.87,75.88,75.87,75.87,700.0,56.6796,56.6871,56.6796,56.6796,700.0
2014-01-21 13:20:00,75.88,75.89,75.87,75.89,1900.0,56.6871,56.6945,56.6796,56.6945,1900.0
2014-01-21 13:25:00,75.89,75.91,75.89,75.91,1200.0,56.6945,56.7095,56.6945,56.7095,1200.0
2014-01-21 13:30:00,75.91,76.0,75.91,75.98,4000.0,56.7095,56.7767,56.7095,56.7618,4000.0
2014-01-21 13:35:00,75.99,76.01,75.99,76.0,9300.0,56.7692,56.7842,56.7692,56.7767,9300.0
2014-01-21 13:40:00,76.0,76.01,75.99,76.0,18100.0,56.7767,56.7842,56.7692,56.7767,18100.0
2014-01-21 13:45:00,76.0,76.03,75.99,76.0,4000.0,56.7767,56.7991,56.7692,56.7767,4000.0
2014-01-21 13:50:00,76.0,76.01,75.99,76.01,4200.0,56.7767,56.7842,56.7692,56.7842,4200.0
2014-01-21 13:55:00,75.99,76.0,75.97,75.97,4600.0,56.7692,56.7767,56.7543,56.7543,4600.0
2014-01-21 14:00:00,75.97,75.99,75.97,75.97,7700.0,56.7543,56.7692,56.7543,56.7543,7700.0
2014-01-21 14:05:00,75.98,75.99,75.95,75.95,6800.0,56.7618,56.7692,56.7394,56.7394,6800.0
2014-01-21 14:10:00,75.95,75.99,75.95,75.99,5500.0,56.7394,56.7692,56.7394,56.7692,5500.0
2014-01-21 14:15:00,75.99,76.0,75.95,75.95,6100.0,56.7692,56.7767,56.7394,56.7394,6100.0
2014-01-21 14:20:00,75.95,75.96,75.94,75.94,2700.0,56.7394,56.7468,56.7319,56.7319,2700.0
2014-01-21 14:25:00,75.94,75.96,75.93,75.95,5800.0,56.7319,56.7468,56.7244,56.7394,5800.0
2014-01-21 14:30:00,75.95,75.99,75.94,75.96,4900.0,56.7394,56.7692,56.7319,56.7468,4900.0
2014-01-21 14:35:00,75.97,76.02,75.97,76.01,10000.0,56.7543,56.7917,56.7543,56.7842,10000.0
2014-01-21 14:40:00,76.0,76.0,75.99,76.0,7400.0,56.7767,56.7767,56.7692,56.7767,7400.0
2014-01-21 14:45:00,76.0,76.0,75.97,75.97,13100.0,56.7767,56.7767,56.7543,56.7543,13100.0
2014-01-21 14:50:00,75.96,75.96,75.91,75.94,3200.0,56.7468,56.7468,56.7095,56.7319,3200.0
2014-01-21 14:55:00,75.95,75.98,75.94,75.98,11600.0,56.7394,56.7618,56.7319,56.7618,11600.0
2014-01-21 15:00:00,75.95,75.97,75.94,75.97,5300.0,56.7394,56.7543,56.7319,56.7543,5300.0
2014-01-21 15:05:00,75.97,75.98,75.94,75.96,2200.0,56.7543,56.7618,56.7319,56.7468,2200.0
2014-01-21 15:10:00,75.94,75.97,75.94,75.95,2800.0,56.7319,56.7543,56.7319,56.7394,2800.0
2014-01-21 15:15:00,75.95,75.98,75.92,75.96,3500.0,56.7394,56.7618,56.7169,56.7468,3500.0
2014-01-21 15:20:00,75.96,75.96,75.93,75.95,4300.0,56.7468,56.7468,56.7244,56.7394,4300.0
2014-01-21 15:25:00,75.95,75.95,75.93,75.93,8200.0,56.7394,56.7394,56.7244,56.7244,8200.0
2014-01-21 15:30:00,75.93,75.94,75.92,75.94,8900.0,56.7244,56.7319,56.7169,56.7319,8900.0
2014-01-21 15:35:00,75.94,75.98,75.94,75.98,12200.0,56.7319,56.7618,56.7319,56.7618,12200.0
2014-01-21 15:40:00,75.98,76.02,75.98,76.01,3500.0,56.7618,56.7917,56.7618,56.7842,3500.0
2014-01-21 15:45:00,76.02,76.04,75.99,76.0,1800.0,56.7917,56.8066,56.7692,56.7767,1800.0
2014-01-21 15:50:00,76.01,76.01,75.98,76.0,3900.0,56.7842,56.7842,56.7618,56.7767,3900.0
2014-01-21 15:55:00,76.02,76.04,75.98,76.04,11700.0,56.7917,56.8066,56.7618,56.8066,11700.0
2014-01-22 09:30:00,76.2,76.2,76.08,76.16,8900.0,56.9261,56.9261,56.8365,56.8962,8900.0
2014-01-22 09:35:00,76.15,76.17,76.09,76.09,1600.0,56.8888,56.9037,56.8439,56.8439,1600.0
2014-01-22 09:40:00,76.06,76.08,76.06,76.08,500.0,56.8215,56.8365,56.8215,56.8365,500.0
2014-01-22 09:45:00,76.07,76.08,76.04,76.08,2300.0,56.829,56.8365,56.8066,56.8365,2300.0
2014-01-22 09:50:00,76.03,76.03,76.02,76.02,2100.0,56.7991,56.7991,56.7917,56.7917,2100.0
2014-01-22 09:55:00,76.04,76.05,76.0,76.02,2400.0,56.8066,56.8141,56.7767,56.7917,2400.0
2014-01-22 10:00:00,76.03,76.1,76.03,76.05,1900.0,56.7991,56.8514,56.7991,56.8141,1900.0
2014-01-22 10:05:00,76.08,76.08,76.08,76.08,500.0,56.8365,56.8365,56.8365,56.8365,500.0
2014-01-22 10:10:00,76.05,76.06,75.98,75.98,4400.0,56.8141,56.8215,56.7618,56.7618,4400.0
2014-01-22 10:15:00,75.99,75.99,75.97,75.98,3300.0,56.7692,56.7692,56.7543,56.7618,3300.0
2014-01-22 10:20:00,75.98,76.01,75.95,76.01,1100.0,56.7618,56.7842,56.7394,56.7842,1100.0
2014-01-22 10:25:00,76.02,76.07,76.02,76.07,1100.0,56.7917,56.829,56.7917,56.829,1100.0
2014-01-22 10:30:00,76.03,76.05,76.02,76.03,7500.0,56.7991,56.8141,56.7917,56.7991,7500.0
2014-01-22 10:35:00,76.01,76.01,75.99,75.99,300.0,56.7842,56.7842,56.7692,56.7692,300.0
2014-01-22 10:40:00,75.99,76.03,75.97,75.97,2700.0,56.7692,56.7991,56.7543,56.7543,2700.0
2014-01-22 10:45:00,75.99,75.99,75.93,75.95,2400.0,56.7692,56.7692,56.7244,56.7394,2400.0
2014-01-22 10:50:00,75.95,75.95,75.9,75.9,1800.0,56.7394,56.7394,56.702,56.702,1800.0
2014-01-22 10:55:00,75.89,75.89,75.89,75.89,700.0,56.6945,56.6945,56.6945,56.6945,700.0
2014-01-22 11:00:00,75.92,75.92,75.87,75.88,3100.0,56.7169,56.7169,56.6796,56.6871,3100.0
2014-01-22 11:05:00,75.91,75.94,75.91,75.94,1500.0,56.7095,56.7319,56.7095,56.7319,1500.0
2014-01-22 11:10:00,75.93,75.93,75.9,75.9,200.0,56.7244,56.7244,56.702,56.702,200.0
2014-01-22 11:15:00,75.91,75.91,75.89,75.9,1500.0,56.7095,56.7095,56.6945,56.702,1500.0
2014-01-22 11:20:00,75.9,75.92,75.85,75.9,16500.0,56.702,56.7169,56.6647,56.702,16500.0
2014-01-22 11:25:00,75.91,75.93,75.91,75.93,900.0,56.7095,56.7244,56.7095,56.7244,900.0
2014-01-22 11:30:00,75.94,75.97,75.93,75.93,3000.0,56.7319,56.7543,56.7244,56.7244,3000.0
2014-01-22 11:35:00,75.91,75.91,75.9,75.9,600.0,56.7095,56.7095,56.702,56.702,600.0
2014-01-22 11:40:00,75.93,75.94,75.92,75.94,2900.0,56.7244,56.7319,56.7169,56.7319,2900.0
2014-01-22 11:45:00,75.92,75.92,75.89,75.89,1100.0,56.7169,56.7169,56.6945,56.6945,1100.0
2014-01-22 11:50:00,75.91,75.94,75.91,75.91,1600.0,56.7095,56.7319,56.7095,56.7095,1600.0
2014-01-22 11:55:00,75.92,75.92,75.89,75.9,1500.0,56.7169,56.7169,56.6945,56.702,1500.0
2014-01-22 12:00:00,75.91,75.92,75.91,75.91,2600.0,56.7095,56.7169,56.7095,56.7095,2600.0
2014-01-22 12:05:00,75.91,75.91,75.91,75.91,0.0,56.7095,56.7095,56.7095,56.7095,0.0
2014-01-22 12:10:00,75.96,76.02,75.96,76.01,5200.0,56.7468,56.7917,56.7468,56.7842,5200.0
2014-01-22 12:15:00,76.03,76.04,76.01,76.01,3200.0,56.7991,56.8066,56.7842,56.7842,3200.0
2014-01-22 12:20:00,76.02,76.04,76.02,76.03,600.0,56.7917,56.8066,56.7917,56.7991,600.0
2014-01-22 12:25:00,76.04,76.04,76.02,76.02,800.0,56.8066,56.8066,56.7917,56.7917,800.0
2014-01-22 12:30:00,76.03,76.03,76.01,76.01,51300.0,56.7991,56.7991,56.7842,56.7842,51300.0
2014-01-22 12:35:00,76.03,76.04,76.02,76.03,1800.0,56.7991,56.8066,56.7917,56.7991,1800.0
2014-01-22 12:40:00,76.03,76.04,76.02,76.02,2700.0,56.7991,56.8066,56.7917,56.7917,2700.0
2014-01-22 12:45:00,76.02,76.03,76.01,76.02,6700.0,56.7917,56.7991,56.7842,56.7917,6700.0
2014-01-22 12:50:00,76.02,76.04,76.02,76.04,2000.0,56.7917,56.8066,56.7917,56.8066,2000.0
2014-01-22 12:55:00,76.03,76.03,76.02,76.03,1200.0,56.7991,56.7991,56.7917,56.7991,1200.0
2014-01-22 13:00:00,76.04,76.05,76.02,76.02,1600.0,56.8066,56.8141,56.7917,56.7917,1600.0
2014-01-22 13:05:00,76.02,76.04,76.02,76.03,1400.0,56.7917,56.8066,56.7917,56.7991,1400.0
2014-01-22 13:10:00,76.05,76.1,76.04,76.1,4100.0,56.8141,56.8514,56.8066,56.8514,4100.0
2014-01-22 13:15:00,76.07,76.09,76.07,76.08,1600.0,56.829,56.8439,56.829,56.8365,1600.0
2014-01-22 13:20:00,76.07,76.08,76.07,76.08,17700.0,56.829,56.8365,56.829,56.8365,17700.0
2014-01-22 13:25:00,76.07,76.1,76.07,76.1,1100.0,56.829,56.8514,56.829,56.8514,1100.0
2014-01-22 13:30:00,76.08,76.09,76.04,76.04,7300.0,56.8365,56.8439,56.8066,56.8066,7300.0
2014-01-22 13:35:00,76.04,76.04,76.02,76.02,1800.0,56.8066,56.8066,56.7917,56.7917,1800.0
2014-01-22 13:40:00,76.01,76.04,76.01,76.03,1900.0,56.7842,56.8066,56.7842,56.7991,1900.0
2014-01-22 13:45:00,76.04,76.04,75.99,75.99,4500.0,56.8066,56.8066,56.7692,56.7692,4500.0
2014-01-22 13:50:00,75.98,75.99,75.97,75.97,2900.0,56.7618,56.7692,56.7543,56.7543,2900.0
2014-01-22 13:55:00,75.97,76.0,75.97,75.99,1900.0,56.7543,56.7767,56.7543,56.7692,1900.0
2014-01-22 14:00:00,76.01,76.03,76.01,76.03,2700.0,56.7842,56.7991,56.7842,56.7991,2700.0
2014-01-22 14:05:00,76.05,76.05,76.03,76.04,4700.0,56.8141,56.8141,56.7991,56.8066,4700.0
2014-01-22 14:10:00,76.05,76.05,76.03,76.03,5700.0,56.8141,56.8141,56.7991,56.7991,5700.0
2014-01-22 14:15:00,76.04,76.06,76.03,76.05,13500.0,56.8066,56.8215,56.7991,56.8141,13500.0
2014-01-22 14:20:00,76.06,76.07,76.06,76.07,900.0,56.8215,56.829,56.8215,56.829,900.0
2014-01-22 14:25:00,76.09,76.09,76.06,76.06,4000.0,56.8439,56.8439,56.8215,56.8215,4000.0
2014-01-22 14:30:00,76.06,76.08,76.05,76.06,3600.0,56.8215,56.8365,56.8141,56.8215,3600.0
2014-01-22 14:35:00,76.06,76.08,76.06,76.07,5000.0,56.8215,56.8365,56.8215,56.829,5000.0
2014-01-22 14:40:00,76.08,76.09,76.07,76.08,4800.0,56.8365,56.8439,56.829,56.8365,4800.0
2014-01-22 14:45:00,76.08,76.09,76.02,76.03,9800.0,56.8365,56.8439,56.7917,56.7991,9800.0
2014-01-22 14:50:00,76.03,76.05,76.03,76.04,9700.0,56.7991,56.8141,56.7991,56.8066,9700.0
2014-01-22 14:55:00,76.03,76.06,76.03,76.06,2000.0,56.7991,56.8215,56.7991,56.8215,2000.0
2014-01-22 15:00:00,76.08,76.09,76.07,76.09,3100.0,56.8365,56.8439,56.829,56.8439,3100.0
2014-01-22 15:05:00,76.09,76.11,76.08,76.09,5000.0,56.8439,56.8589,56.8365,56.8439,5000.0
2014-01-22 15:10:00,76.07,76.09,76.07,76.09,6900.0,56.829,56.8439,56.829,56.8439,6900.0
2014-01-22 15:15:00,76.09,76.1,76.08,76.08,19400.0,56.8439,56.8514,56.8365,56.8365,19400.0
2014-01-22 15:20:00,76.1,76.12,76.09,76.12,7400.0,56.8514,56.8664,56.8439,56.8664,7400.0
2014-01-22 15:25:00,76.12,76.12,76.09,76.1,5200.0,56.8664,56.8664,56.8439,56.8514,5200.0
2014-01-22 15:30:00,76.09,76.11,76.07,76.08,4200.0,56.8439,56.8589,56.829,56.8365,4200.0
2014-01-22 15:35:00,76.08,76.12,76.08,76.11,5700.0,56.8365,56.8664,56.8365,56.8589,5700.0
2014-01-22 15:40:00,76.11,76.11,76.07,76.07,5800.0,56.8589,56.8589,56.829,56.829,5800.0
2014-01-22 15:45:00,76.09,76.15,76.08,76.12,2900.0,56.8439,56.8888,56.8365,56.8664,2900.0
2014-01-22 15:50:00,76.09,76.1,76.07,76.07,12200.0,56.8439,56.8514,56.829,56.829,12200.0
2014-01-22 15:55:00,76.07,76.09,76.05,76.05,11400.0,56.829,56.8439,56.8141,56.8141,11400.0
2014-01-23 09:30:00,75.66,75.66,75.4,75.45,10900.0,56.5227,56.5227,56.3285,56.3658,10900.0
2014-01-23 09:35:00,75.46,75.49,75.38,75.38,1000.0,56.3733,56.3957,56.3135,56.3135,1000.0
2014-01-23 09:40:00,75.37,75.46,75.37,75.46,6800.0,56.3061,56.3733,56.3061,56.3733,6800.0
2014-01-23 09:45:00,75.46,75.52,75.43,75.47,30600.0,56.3733,56.4181,56.3509,56.3808,30600.0
2014-01-23 09:50:00,75.44,75.48,75.41,75.43,7200.0,56.3584,56.3882,56.3359,56.3509,7200.0
2014-01-23 09:55:00,75.43,75.43,75.37,75.37,1500.0,56.3509,56.3509,56.3061,56.3061,1500.0
2014-01-23 10:00:00,75.36,75.43,75.36,75.36,2900.0,56.2986,56.3509,56.2986,56.2986,2900.0
2014-01-23 10:05:00,75.37,75.37,75.26,75.3,4800.0,56.3061,56.3061,56.2239,56.2538,4800.0
2014-01-23 10:10:00,75.33,75.34,75.27,75.32,3400.0,56.2762,56.2836,56.2314,56.2687,3400.0
2014-01-23 10:15:00,75.3,75.38,75.28,75.35,9300.0,56.2538,56.3135,56.2388,56.2911,9300.0
2014-01-23 10:20:00,75.33,75.36,75.33,75.33,7200.0,56.2762,56.2986,56.2762,56.2762,7200.0
2014-01-23 10:25:00,75.34,75.34,75.31,75.34,1200.0,56.2836,56.2836,56.2612,56.2836,1200.0
2014-01-23 10:30:00,75.25,75.34,75.25,75.34,2400.0,56.2164,56.2836,56.2164,56.2836,2400.0
2014-01-23 10:35:00,75.34,75.34,75.28,75.28,2400.0,56.2836,56.2836,56.2388,56.2388,2400.0
2014-01-23 10:40:00,75.31,75.31,75.24,75.28,5100.0,56.2612,56.2612,56.2089,56.2388,5100.0
2014-01-23 10:45:00,75.27,75.28,75.24,75.27,3900.0,56.2314,56.2388,56.2089,56.2314,3900.0
2014-01-23 10:50:00,75.27,75.27,75.18,75.2,5600.0,56.2314,56.2314,56.1641,56.1791,5600.0
2014-01-23 10:55:00,75.2,75.23,75.2,75.21,5900.0,56.1791,56.2015,56.1791,56.1865,5900.0
2014-01-23 11:00:00,75.21,75.21,75.13,75.14,12600.0,56.1865,56.1865,56.1268,56.1342,12600.0
2014-01-23 11:05:00,75.14,75.18,75.14,75.16,6200.0,56.1342,56.1641,56.1342,56.1492,6200.0
2014-01-23 11:10:00,75.17,75.24,75.16,75.23,1300.0,56.1566,56.2089,56.1492,56.2015,1300.0
2014-01-23 11:15:00,75.23,75.31,75.23,75.31,5600.0,56.2015,56.2612,56.2015,56.2612,5600.0
2014-01-23 11:20:00,75.31,75.31,75.28,75.3,5500.0,56.2612,56.2612,56.2388,56.2538,5500.0
2014-01-23 11:25:00,75.29,75.32,75.28,75.3,4300.0,56.2463,56.2687,56.2388,56.2538,4300.0
2014-01-23 11:30:00,75.31,75.31,75.28,75.28,7800.0,56.2612,56.2612,56.2388,56.2388,7800.0
2014-01-23 11:35:00,75.28,75.29,75.26,75.27,5300.0,56.2388,56.2463,56.2239,56.2314,5300.0
2014-01-23 11:40:00,75.28,75.3,75.27,75.3,4000.0,56.2388,56.2538,56.2314,56.2538,4000.0
2014-01-23 11:45:00,75.31,75.34,75.26,75.26,3800.0,56.2612,56.2836,56.2239,56.2239,3800.0
2014-01-23 11:50:00,75.28,75.3,75.28,75.28,3600.0,56.2388,56.2538,56.2388,56.2388,3600.0
2014-01-23 11:55:00,75.28,75.31,75.28,75.29,6700.0,56.2388,56.2612,56.2388,56.2463,6700.0
2014-01-23 12:00:00,75.3,75.32,75.26,75.26,6300.0,56.2538,56.2687,56.2239,56.2239,6300.0
2014-01-23 12:05:00,75.27,75.27,75.23,75.25,14600.0,56.2314,56.2314,56.2015,56.2164,14600.0
2014-01-23 12:10:00,75.24,75.25,75.23,75.23,3100.0,56.2089,56.2164,56.2015,56.2015,3100.0
2014-01-23 12:15:00,75.23,75.26,75.22,75.26,4700.0,56.2015,56.2239,56.194,56.2239,4700.0
2014-01-23 12:20:00,75.25,75.26,75.16,75.16,10000.0,56.2164,56.2239,56.1492,56.1492,10000.0
2014-01-23 12:25:00,75.16,75.19,75.15,75.16,5000.0,56.1492,56.1716,56.1417,56.1492,5000.0
2014-01-23 12:30:00,75.15,75.16,75.12,75.12,5800.0,56.1417,56.1492,56.1193,56.1193,5800.0
2014-01-23 12:35:00,75.14,75.22,75.14,75.21,32700.0,56.1342,56.194,56.1342,56.1865,32700.0
2014-01-23 12:40:00,75.26,75.26,75.24,75.24,2800.0,56.2239,56.2239,56.2089,56.2089,2800.0
2014-01-23 12:45:00,75.25,75.25,75.24,75.24,1200.0,56.2164,56.2164,56.2089,56.2089,1200.0
2014-01-23 12:50:00,75.25,75.25,75.21,75.23,8900.0,56.2164,56.2164,56.1865,56.2015,8900.0
2014-01-23 12:55:00,75.21,75.21,75.17,75.19,1700.0,56.1865,56.1865,56.1566,56.1716,1700.0
2014-01-23 13:00:00,75.17,75.17,75.12,75.12,3600.0,56.1566,56.1566,56.1193,56.1193,3600.0
2014-01-23 13:05:00,75.13,75.16,75.12,75.14,3500.0,56.1268,56.1492,56.1193,56.1342,3500.0
2014-01-23 13:10:00,75.14,75.15,75.06,75.08,21200.0,56.1342,56.1417,56.0745,56.0894,21200.0
2014-01-23 13:15:00,75.09,75.1,75.07,75.08,20100.0,56.0969,56.1044,56.0819,56.0894,20100.0
2014-01-23 13:20:00,75.09,75.12,75.09,75.11,4000.0,56.0969,56.1193,56.0969,56.1118,4000.0
2014-01-23 13:25:00,75.12,75.12,75.06,75.06,2400.0,56.1193,56.1193,56.0745,56.0745,2400.0
2014-01-23 13:30:00,75.07,75.07,75.02,75.05,21700.0,56.0819,56.0819,56.0446,56.067,21700.0
2014-01-23 13:35:00,75.06,75.06,75.03,75.03,5800.0,56.0745,56.0745,56.0521,56.0521,5800.0
2014-01-23 13:40:00,75.03,75.04,74.99,74.99,13600.0,56.0521,56.0595,56.0222,56.0222,13600.0
2014-01-23 13:45:00,74.98,75.0,74.92,74.92,3800.0,56.0147,56.0296,55.9699,55.9699,3800.0
2014-01-23 13:50:00,74.92,74.98,74.92,74.98,1700.0,55.9699,56.0147,55.9699,56.0147,1700.0
2014-01-23 13:55:00,74.98,74.98,74.94,74.94,5400.0,56.0147,56.0147,55.9848,55.9848,5400.0
2014-01-23 14:00:00,74.93,74.98,74.93,74.96,7600.0,55.9774,56.0147,55.9774,55.9998,7600.0
2014-01-23 14:05:00,74.97,75.01,74.96,75.01,10800.0,56.0072,56.0371,55.9998,56.0371,10800.0
2014-01-23 14:10:00,75.01,75.03,74.98,75.01,6600.0,56.0371,56.0521,56.0147,56.0371,6600.0
2014-01-23 14:15:00,75.0,75.05,75.0,75.05,9300.0,56.0296,56.067,56.0296,56.067,9300.0
2014-01-23 14:20:00,75.06,75.09,75.04,75.08,7700.0,56.0745,56.0969,56.0595,56.0894,7700.0
2014-01-23 14:25:00,75.06,75.08,75.04,75.05,10300.0,56.0745,56.0894,56.0595,56.067,10300.0
2014-01-23 14:30:00,75.05,75.06,75.04,75.06,11500.0,56.067,56.0745,56.0595,56.0745,11500.0
2014-01-23 14:35:00,75.04,75.07,75.04,75.04,15600.0,56.0595,56.0819,56.0595,56.0595,15600.0
2014-01-23 14:40:00,75.05,75.05,75.03,75.05,14100.0,56.067,56.067,56.0521,56.067,14100.0
2014-01-23 14:45:00,75.06,75.06,75.05,75.06,5100.0,56.0745,56.0745,56.067,56.0745,5100.0
2014-01-23 14:50:00,75.07,75.1,75.07,75.1,7900.0,56.0819,56.1044,56.0819,56.1044,7900.0
2014-01-23 14:55:00,75.11,75.16,75.11,75.14,17400.0,56.1118,56.1492,56.1118,56.1342,17400.0
2014-01-23 15:00:00,75.15,75.15,75.11,75.14,6900.0,56.1417,56.1417,56.1118,56.1342,6900.0
2014-01-23 15:05:00,75.12,75.16,75.11,75.12,8100.0,56.1193,56.1492,56.1118,56.1193,8100.0
2014-01-23 15:10:00,75.09,75.12,75.09,75.11,6400.0,56.0969,56.1193,56.0969,56.1118,6400.0
2014-01-23 15:15:00,75.11,75.12,75.09,75.11,7200.0,56.1118,56.1193,56.0969,56.1118,7200.0
2014-01-23 15:20:00,75.11,75.14,75.1,75.13,6700.0,56.1118,56.1342,56.1044,56.1268,6700.0
2014-01-23 15:25:00,75.14,75.15,75.13,75.14,10600.0,56.1342,56.1417,56.1268,56.1342,10600.0
2014-01-23 15:30:00,75.14,75.15,75.11,75.15,4200.0,56.1342,56.1417,56.1118,56.1417,4200.0
2014-01-23 15:35:00,75.19,75.27,75.19,75.21,11300.0,56.1716,56.2314,56.1716,56.1865,11300.0
2014-01-23 15:40:00,75.19,75.21,75.18,75.21,1300.0,56.1716,56.1865,56.1641,56.1865,1300.0
2014-01-23 15:45:00,75.23,75.24,75.18,75.2,8100.0,56.2015,56.2089,56.1641,56.1791,8100.0
2014-01-23 15:50:00,75.18,75.25,75.18,75.23,7800.0,56.1641,56.2164,56.1641,56.2015,7800.0
2014-01-23 15:55:00,75.23,75.27,75.21,75.27,19900.0,56.2015,56.2314,56.1865,56.2314,19900.0
2014-01-24 09:30:00,74.9,74.95,74.79,74.81,30200.0,55.9549,55.9923,55.8728,55.8877,30200.0
2014-01-24 09:35:00,74.82,74.85,74.78,74.78,12400.0,55.8952,55.9176,55.8653,55.8653,12400.0
2014-01-24 09:40:00,74.8,74.82,74.69,74.69,7000.0,55.8802,55.8952,55.7981,55.7981,7000.0
2014-01-24 09:45:00,74.68,74.79,74.68,74.78,3900.0,55.7906,55.8728,55.7906,55.8653,3900.0
2014-01-24 09:50:00,74.77,74.83,74.77,74.83,9400.0,55.8578,55.9026,55.8578,55.9026,9400.0
2014-01-24 09:55:00,74.83,74.88,74.83,74.85,4300.0,55.9026,55.94,55.9026,55.9176,4300.0
2014-01-24 10:00:00,74.84,74.87,74.84,74.87,6800.0,55.9101,55.9325,55.9101,55.9325,6800.0
2014-01-24 10:05:00,74.87,74.94,74.85,74.94,13600.0,55.9325,55.9848,55.9176,55.9848,13600.0
2014-01-24 10:10:00,74.92,74.92,74.87,74.87,1700.0,55.9699,55.9699,55.9325,55.9325,1700.0
2014-01-24 10:15:00,74.81,74.81,74.67,74.75,5400.0,55.8877,55.8877,55.7831,55.8429,5400.0
2014-01-24 10:20:00,74.75,74.84,74.75,74.77,7400.0,55.8429,55.9101,55.8429,55.8578,7400.0
2014-01-24 10:25:00,74.77,74.78,74.72,74.74,5500.0,55.8578,55.8653,55.8205,55.8354,5500.0
2014-01-24 10:30:00,74.73,74.73,74.59,74.61,8500.0,55.8279,55.8279,55.7234,55.7383,8500.0
2014-01-24 10:35:00,74.63,74.68,74.61,74.67,1600.0,55.7532,55.7906,55.7383,55.7831,1600.0
2014-01-24 10:40:00,74.61,74.62,74.45,74.48,14100.0,55.7383,55.7458,55.6188,55.6412,14100.0
2014-01-24 10:45:00,74.47,74.5,74.42,74.5,4900.0,55.6337,55.6561,55.5964,55.6561,4900.0
2014-01-24 10:50:00,74.48,74.53,74.47,74.49,5300.0,55.6412,55.6785,55.6337,55.6486,5300.0
2014-01-24 10:55:00,74.5,74.5,74.44,74.49,5800.0,55.6561,55.6561,55.6113,55.6486,5800.0
2014-01-24 11:00:00,74.49,74.54,74.49,74.53,4300.0,55.6486,55.686,55.6486,55.6785,4300.0
2014-01-24 11:05:00,74.5,74.5,74.35,74.35,6000.0,55.6561,55.6561,55.5441,55.5441,6000.0
2014-01-24 11:10:00,74.34,74.4,74.32,74.37,13600.0,55.5366,55.5814,55.5216,55.559,13600.0
2014-01-24 11:15:00,74.35,74.39,74.34,74.36,6900.0,55.5441,55.5739,55.5366,55.5515,6900.0
2014-01-24 11:20:00,74.32,74.32,74.27,74.3,15900.0,55.5216,55.5216,55.4843,55.5067,15900.0
2014-01-24 11:25:00,74.32,74.32,74.21,74.25,53500.0,55.5216,55.5216,55.4395,55.4694,53500.0
2014-01-24 11:30:00,74.25,74.32,74.21,74.31,27200.0,55.4694,55.5216,55.4395,55.5142,27200.0
2014-01-24 11:35:00,74.31,74.35,74.31,74.34,16900.0,55.5142,55.5441,55.5142,55.5366,16900.0
2014-01-24 11:40:00,74.35,74.39,74.35,74.35,29800.0,55.5441,55.5739,55.5441,55.5441,29800.0
2014-01-24 11:45:00,74.33,74.36,74.3,74.35,9900.0,55.5291,55.5515,55.5067,55.5441,9900.0
2014-01-24 11:50:00,74.36,74.4,74.36,74.37,16100.0,55.5515,55.5814,55.5515,55.559,16100.0
2014-01-24 11:55:00,74.37,74.48,74.37,74.48,25500.0,55.559,55.6412,55.559,55.6412,25500.0
2014-01-24 12:00:00,74.48,74.48,74.34,74.34,26100.0,55.6412,55.6412,55.5366,55.5366,26100.0
2014-01-24 12:05:00,74.33,74.42,74.32,74.39,29000.0,55.5291,55.5964,55.5216,55.5739,29000.0
2014-01-24 12:10:00,74.39,74.41,74.36,74.4,27500.0,55.5739,55.5889,55.5515,55.5814,27500.0
2014-01-24 12:15:00,74.4,74.42,74.37,74.39,182000.0,55.5814,55.5964,55.559,55.5739,182000.0
2014-01-24 12:20:00,74.38,74.4,74.35,74.36,8000.0,55.5665,55.5814,55.5441,55.5515,8000.0
2014-01-24 12:25:00,74.38,74.4,74.36,74.37,15100.0,55.5665,55.5814,55.5515,55.559,15100.0
2014-01-24 12:30:00,74.36,74.38,74.36,74.36,11200.0,55.5515,55.5665,55.5515,55.5515,11200.0
2014-01-24 12:35:00,74.35,74.36,74.32,74.36,12300.0,55.5441,55.5515,55.5216,55.5515,12300.0
2014-01-24 12:40:00,74.35,74.35,74.3,74.3,7200.0,55.5441,55.5441,55.5067,55.5067,7200.0
2014-01-24 12:45:00,74.3,74.3,74.28,74.28,7300.0,55.5067,55.5067,55.4918,55.4918,7300.0
2014-01-24 12:50:00,74.28,74.32,74.28,74.32,3800.0,55.4918,55.5216,55.4918,55.5216,3800.0
2014-01-24 12:55:00,74.32,74.37,74.3,74.37,29900.0,55.5216,55.559,55.5067,55.559,29900.0
2014-01-24 13:00:00,74.37,74.37,74.31,74.32,11600.0,55.559,55.559,55.5142,55.5216,11600.0
2014-01-24 13:05:00,74.32,74.4,74.32,74.39,10100.0,55.5216,55.5814,55.5216,55.5739,10100.0
2014-01-24 13:10:00,74.4,74.41,74.39,74.4,7500.0,55.5814,55.5889,55.5739,55.5814,7500.0
2014-01-24 13:15:00,74.41,74.42,74.4,74.4,21500.0,55.5889,55.5964,55.5814,55.5814,21500.0
2014-01-24 13:20:00,74.4,74.4,74.32,74.34,11700.0,55.5814,55.5814,55.5216,55.5366,11700.0
2014-01-24 13:25:00,74.35,74.37,74.32,74.33,18100.0,55.5441,55.559,55.5216,55.5291,18100.0
2014-01-24 13:30:00,74.34,74.35,74.32,74.34,23700.0,55.5366,55.5441,55.5216,55.5366,23700.0
2014-01-24 13:35:00,74.33,74.34,74.29,74.31,12700.0,55.5291,55.5366,55.4992,55.5142,12700.0
2014-01-24 13:40:00,74.31,74.35,74.31,74.31,15000.0,55.5142,55.5441,55.5142,55.5142,15000.0
2014-01-24 13:45:00,74.31,74.33,74.31,74.33,12500.0,55.5142,55.5291,55.5142,55.5291,12500.0
2014-01-24 13:50:00,74.35,74.37,74.33,74.36,64700.0,55.5441,55.559,55.5291,55.5515,64700.0
2014-01-24 13:55:00,74.36,74.36,74.29,74.3,27500.0,55.5515,55.5515,55.4992,55.5067,27500.0
2014-01-24 14:00:00,74.3,74.3,74.13,74.16,12600.0,55.5067,55.5067,55.3797,55.4021,12600.0
2014-01-24 14:05:00,74.19,74.22,74.15,74.16,18900.0,55.4245,55.4469,55.3946,55.4021,18900.0
2014-01-24 14:10:00,74.18,74.19,74.09,74.09,16800.0,55.4171,55.4245,55.3498,55.3498,16800.0
2014-01-24 14:15:00,74.1,74.16,74.07,74.14,18600.0,55.3573,55.4021,55.3349,55.3872,18600.0
2014-01-24 14:20:00,74.14,74.14,74.07,74.07,23200.0,55.3872,55.3872,55.3349,55.3349,23200.0
2014-01-24 14:25:00,74.08,74.12,74.07,74.1,16700.0,55.3424,55.3722,55.3349,55.3573,16700.0
2014-01-24 14:30:00,74.09,74.17,74.09,74.15,53200.0,55.3498,55.4096,55.3498,55.3946,53200.0
2014-01-24 14:35:00,74.16,74.18,74.13,74.18,24300.0,55.4021,55.4171,55.3797,55.4171,24300.0
2014-01-24 14:40:00,74.18,74.18,74.14,74.15,16800.0,55.4171,55.4171,55.3872,55.3946,16800.0
2014-01-24 14:45:00,74.16,74.17,74.13,74.15,18500.0,55.4021,55.4096,55.3797,55.3946,18500.0
2014-01-24 14:50:00,74.16,74.16,74.11,74.12,22900.0,55.4021,55.4021,55.3648,55.3722,22900.0
2014-01-24 14:55:00,74.11,74.13,74.1,74.13,16200.0,55.3648,55.3797,55.3573,55.3797,16200.0
2014-01-24 15:00:00,74.12,74.12,74.05,74.1,8300.0,55.3722,55.3722,55.3199,55.3573,8300.0
2014-01-24 15:05:00,74.11,74.15,74.11,74.14,12600.0,55.3648,55.3946,55.3648,55.3872,12600.0
2014-01-24 15:10:00,74.14,74.14,74.02,74.05,25400.0,55.3872,55.3872,55.2975,55.3199,25400.0
2014-01-24 15:15:00,74.05,74.06,73.99,74.03,19700.0,55.3199,55.3274,55.2751,55.305,19700.0
2014-01-24 15:20:00,74.03,74.03,73.99,73.99,27400.0,55.305,55.305,55.2751,55.2751,27400.0
2014-01-24 15:25:00,73.99,74.01,73.95,74.01,32000.0,55.2751,55.2901,55.2452,55.2901,32000.0
2014-01-24 15:30:00,74.01,74.06,74.0,74.06,14000.0,55.2901,55.3274,55.2826,55.3274,14000.0
2014-01-24 15:35:00,74.07,74.07,74.01,74.02,9600.0,55.3349,55.3349,55.2901,55.2975,9600.0
2014-01-24 15:40:00,74.01,74.06,74.01,74.01,14200.0,55.2901,55.3274,55.2901,55.2901,14200.0
2014-01-24 15:45:00,73.97,73.97,73.9,73.91,11100.0,55.2602,55.2602,55.2079,55.2154,11100.0
2014-01-24 15:50:00,73.91,74.01,73.87,73.98,20200.0,55.2154,55.2901,55.1855,55.2676,20200.0
2014-01-24 15:55:00,73.98,73.99,73.84,73.84,16000.0,55.2676,55.2751,55.1631,55.1631,16000.0
2014-01-27 09:30:00,73.91,73.96,73.79,73.84,21700.0,55.2154,55.2527,55.1257,55.1631,21700.0
2014-01-27 09:35:00,73.83,73.95,73.82,73.95,3900.0,55.1556,55.2452,55.1481,55.2452,3900.0
2014-01-27 09:40:00,73.99,74.09,73.99,74.04,2400.0,55.2751,55.3498,55.2751,55.3125,2400.0
2014-01-27 09:45:00,74.05,74.09,74.0,74.0,2000.0,55.3199,55.3498,55.2826,55.2826,2000.0
2014-01-27 09:50:00,73.98,74.01,73.93,73.93,3200.0,55.2676,55.2901,55.2303,55.2303,3200.0
2014-01-27 09:55:00,73.99,74.06,73.99,74.04,3100.0,55.2751,55.3274,55.2751,55.3125,3100.0
2014-01-27 10:00:00,74.03,74.03,73.94,73.99,5900.0,55.305,55.305,55.2378,55.2751,5900.0
2014-01-27 10:05:00,74.0,74.02,73.94,73.97,6000.0,55.2826,55.2975,55.2378,55.2602,6000.0
2014-01-27 10:10:00,73.95,74.0,73.87,73.87,4300.0,55.2452,55.2826,55.1855,55.1855,4300.0
2014-01-27 10:15:00,73.9,73.93,73.85,73.85,3800.0,55.2079,55.2303,55.1705,55.1705,3800.0
2014-01-27 10:20:00,73.85,73.85,73.8,73.82,8100.0,55.1705,55.1705,55.1332,55.1481,8100.0
2014-01-27 10:25:00,73.77,73.84,73.66,73.68,5100.0,55.1108,55.1631,55.0286,55.0435,5100.0
2014-01-27 10:30:00,73.7,73.77,73.7,73.73,7900.0,55.0585,55.1108,55.0585,55.0809,7900.0
2014-01-27 10:35:00,73.74,73.74,73.66,73.71,6400.0,55.0884,55.0884,55.0286,55.0659,6400.0
2014-01-27 10:40:00,73.69,73.84,73.69,73.81,8600.0,55.051,55.1631,55.051,55.1406,8600.0
2014-01-27 10:45:00,73.84,73.86,73.8,73.84,3800.0,55.1631,55.178,55.1332,55.1631,3800.0
2014-01-27 10:50:00,73.85,73.86,73.79,73.79,2600.0,55.1705,55.178,55.1257,55.1257,2600.0
2014-01-27 10:55:00,73.81,73.85,73.72,73.72,3700.0,55.1406,55.1705,55.0734,55.0734,3700.0
2014-01-27 11:00:00,73.71,73.82,73.71,73.72,5500.0,55.0659,55.1481,55.0659,55.0734,5500.0
2014-01-27 11:05:00,73.76,73.8,73.74,73.77,6200.0,55.1033,55.1332,55.0884,55.1108,6200.0
2014-01-27 11:10:00,73.75,73.75,73.65,73.71,17100.0,55.0958,55.0958,55.0211,55.0659,17100.0
2014-01-27 11:15:00,73.71,73.81,73.71,73.79,9100.0,55.0659,55.1406,55.0659,55.1257,9100.0
2014-01-27 11:20:00,73.78,73.81,73.73,73.79,4600.0,55.1182,55.1406,55.0809,55.1257,4600.0
2014-01-27 11:25:00,73.79,73.84,73.72,73.74,7300.0,55.1257,55.1631,55.0734,55.0884,7300.0
2014-01-27 11:30:00,73.71,73.72,73.65,73.69,9700.0,55.0659,55.0734,55.0211,55.051,9700.0
2014-01-27 11:35:00,73.68,73.68,73.55,73.6,3500.0,55.0435,55.0435,54.9464,54.9838,3500.0
2014-01-27 11:40:00,73.61,73.7,73.6,73.68,5500.0,54.9912,55.0585,54.9838,55.0435,5500.0
2014-01-27 11:45:00,73.68,73.69,73.63,73.65,6500.0,55.0435,55.051,55.0062,55.0211,6500.0
2014-01-27 11:50:00,73.64,73.66,73.52,73.55,6400.0,55.0136,55.0286,54.924,54.9464,6400.0
2014-01-27 11:55:00,73.53,73.55,73.47,73.49,42200.0,54.9315,54.9464,54.8866,54.9016,42200.0
2014-01-27 12:00:00,73.49,73.51,73.43,73.46,8400.0,54.9016,54.9165,54.8568,54.8792,8400.0
2014-01-27 12:05:00,73.49,73.49,73.39,73.43,16400.0,54.9016,54.9016,54.8269,54.8568,16400.0
2014-01-27 12:10:00,73.44,73.47,73.41,73.46,6600.0,54.8642,54.8866,54.8418,54.8792,6600.0
2014-01-27 12:15:00,73.47,73.48,73.39,73.39,5500.0,54.8866,54.8941,54.8269,54.8269,5500.0
2014-01-27 12:20:00,73.38,73.38,73.26,73.38,7700.0,54.8194,54.8194,54.7298,54.8194,7700.0
2014-01-27 12:25:00,73.36,73.44,73.35,73.42,6300.0,54.8045,54.8642,54.797,54.8493,6300.0
2014-01-27 12:30:00,73.39,73.4,73.33,73.36,159700.0,54.8269,54.8343,54.7821,54.8045,159700.0
2014-01-27 12:35:00,73.36,73.48,73.34,73.47,13300.0,54.8045,54.8941,54.7895,54.8866,13300.0
2014-01-27 12:40:00,73.46,73.51,73.44,73.5,7900.0,54.8792,54.9165,54.8642,54.9091,7900.0
2014-01-27 12:45:00,73.5,73.52,73.43,73.51,8100.0,54.9091,54.924,54.8568,54.9165,8100.0
2014-01-27 12:50:00,73.51,73.54,73.48,73.48,3300.0,54.9165,54.9389,54.8941,54.8941,3300.0
2014-01-27 12:55:00,73.47,73.5,73.44,73.44,7700.0,54.8866,54.9091,54.8642,54.8642,7700.0
2014-01-27 13:00:00,73.43,73.47,73.42,73.47,7700.0,54.8568,54.8866,54.8493,54.8866,7700.0
2014-01-27 13:05:00,73.51,73.59,73.5,73.57,6300.0,54.9165,54.9763,54.9091,54.9614,6300.0
2014-01-27 13:10:00,73.57,73.62,73.56,73.6,6200.0,54.9614,54.9987,54.9539,54.9838,6200.0
2014-01-27 13:15:00,73.63,73.67,73.63,73.65,3200.0,55.0062,55.0361,55.0062,55.0211,3200.0
2014-01-27 13:20:00,73.65,73.66,73.59,73.59,27700.0,55.0211,55.0286,54.9763,54.9763,27700.0
2014-01-27 13:25:00,73.57,73.63,73.56,73.62,4000.0,54.9614,55.0062,54.9539,54.9987,4000.0
2014-01-27 13:30:00,73.64,73.64,73.58,73.58,3700.0,55.0136,55.0136,54.9688,54.9688,3700.0
2014-01-27 13:35:00,73.6,73.64,73.6,73.64,7400.0,54.9838,55.0136,54.9838,55.0136,7400.0
2014-01-27 13:40:00,73.62,73.78,73.62,73.78,16000.0,54.9987,55.1182,54.9987,55.1182,16000.0
2014-01-27 13:45:00,73.8,73.87,73.76,73.87,9300.0,55.1332,55.1855,55.1033,55.1855,9300.0
2014-01-27 13:50:00,73.82,73.82,73.78,73.8,6900.0,55.1481,55.1481,55.1182,55.1332,6900.0
2014-01-27 13:55:00,73.81,73.81,73.76,73.77,4700.0,55.1406,55.1406,55.1033,55.1108,4700.0
2014-01-27 14:00:00,73.78,73.87,73.78,73.83,9400.0,55.1182,55.1855,55.1182,55.1556,9400.0
2014-01-27 14:05:00,73.79,73.82,73.78,73.78,11900.0,55.1257,55.1481,55.1182,55.1182,11900.0
2014-01-27 14:10:00,73.77,73.88,73.77,73.86,8200.0,55.1108,55.1929,55.1108,55.178,8200.0
2014-01-27 14:15:00,73.88,73.91,73.85,73.86,7900.0,55.1929,55.2154,55.1705,55.178,7900.0
2014-01-27 14:20:00,73.86,73.89,73.86,73.86,5600.0,55.178,55.2004,55.178,55.178,5600.0
2014-01-27 14:25:00,73.85,73.9,73.81,73.9,7600.0,55.1705,55.2079,55.1406,55.2079,7600.0
2014-01-27 14:30:00,73.91,73.96,73.87,73.94,15500.0,55.2154,55.2527,55.1855,55.2378,15500.0
2014-01-27 14:35:00,73.95,74.02,73.95,74.01,8200.0,55.2452,55.2975,55.2452,55.2901,8200.0
2014-01-27 14:40:00,74.04,74.05,73.99,73.99,6300.0,55.3125,55.3199,55.2751,55.2751,6300.0
2014-01-27 14:45:00,74.0,74.0,73.96,73.99,6500.0,55.2826,55.2826,55.2527,55.2751,6500.0
2014-01-27 14:50:00,73.99,74.03,73.97,74.01,10200.0,55.2751,55.305,55.2602,55.2901,10200.0
2014-01-27 14:55:00,74.0,74.05,74.0,74.04,7400.0,55.2826,55.3199,55.2826,55.3125,7400.0
2014-01-27 15:00:00,74.01,74.01,73.96,73.97,4800.0,55.2901,55.2901,55.2527,55.2602,4800.0
2014-01-27 15:05:00,73.98,74.01,73.95,74.01,6300.0,55.2676,55.2901,55.2452,55.2901,6300.0
2014-01-27 15:10:00,73.99,74.05,73.98,74.04,17400.0,55.2751,55.3199,55.2676,55.3125,17400.0
2014-01-27 15:15:00,74.04,74.06,74.02,74.03,6500.0,55.3125,55.3274,55.2975,55.305,6500.0
2014-01-27 15:20:00,74.01,74.01,73.93,73.93,9800.0,55.2901,55.2901,55.2303,55.2303,9800.0
2014-01-27 15:25:00,73.92,73.92,73.87,73.87,5400.0,55.2228,55.2228,55.1855,55.1855,5400.0
2014-01-27 15:30:00,73.88,73.92,73.81,73.81,10600.0,55.1929,55.2228,55.1406,55.1406,10600.0
2014-01-27 15:35:00,73.8,73.89,73.79,73.89,9700.0,55.1332,55.2004,55.1257,55.2004,9700.0
2014-01-27 15:40:00,73.9,73.92,73.78,73.8,84400.0,55.2079,55.2228,55.1182,55.1332,84400.0
2014-01-27 15:45:00,73.8,73.81,73.77,73.79,22100.0,55.1332,55.1406,55.1108,55.1257,22100.0
2014-01-27 15:50:00,73.79,73.82,73.67,73.68,13600.0,55.1257,55.1481,55.0361,55.0435,13600.0
2014-01-27 15:55:00,73.68,73.72,73.58,73.58,19100.0,55.0435,55.0734,54.9688,54.9688,19100.0
2014-01-28 09:30:00,73.84,73.92,73.81,73.92,23600.0,55.1631,55.2228,55.1406,55.2228,23600.0
2014-01-28 09:35:00,73.87,73.89,73.81,73.86,8900.0,55.1855,55.2004,55.1406,55.178,8900.0
2014-01-28 09:40:00,73.87,73.95,73.87,73.95,5900.0,55.1855,55.2452,55.1855,55.2452,5900.0
2014-01-28 09:45:00,73.97,73.98,73.93,73.98,3700.0,55.2602,55.2676,55.2303,55.2676,3700.0
2014-01-28 09:50:00,73.95,74.01,73.92,74.01,2300.0,55.2452,55.2901,55.2228,55.2901,2300.0
2014-01-28 09:55:00,74.03,74.05,74.02,74.04,800.0,55.305,55.3199,55.2975,55.3125,800.0
2014-01-28 10:00:00,74.06,74.14,74.06,74.13,6400.0,55.3274,55.3872,55.3274,55.3797,6400.0
2014-01-28 10:05:00,74.13,74.15,74.08,74.11,2200.0,55.3797,55.3946,55.3424,55.3648,2200.0
2014-01-28 10:10:00,74.1,74.1,74.01,74.01,2500.0,55.3573,55.3573,55.2901,55.2901,2500.0
2014-01-28 10:15:00,74.0,74.01,73.98,74.0,12800.0,55.2826,55.2901,55.2676,55.2826,12800.0
2014-01-28 10:20:00,73.99,74.09,73.99,74.05,1300.0,55.2751,55.3498,55.2751,55.3199,1300.0
2014-01-28 10:25:00,74.04,74.04,73.98,74.04,7400.0,55.3125,55.3125,55.2676,55.3125,7400.0
2014-01-28 10:30:00,74.03,74.08,74.01,74.07,11100.0,55.305,55.3424,55.2901,55.3349,11100.0
2014-01-28 10:35:00,74.07,74.12,74.06,74.12,3100.0,55.3349,55.3722,55.3274,55.3722,3100.0
2014-01-28 10:40:00,74.1,74.12,74.06,74.09,4800.0,55.3573,55.3722,55.3274,55.3498,4800.0
2014-01-28 10:45:00,74.08,74.14,74.08,74.1,5600.0,55.3424,55.3872,55.3424,55.3573,5600.0
2014-01-28 10:50:00,74.1,74.1,74.03,74.07,5800.0,55.3573,55.3573,55.305,55.3349,5800.0
2014-01-28 10:55:00,74.07,74.11,74.07,74.09,1700.0,55.3349,55.3648,55.3349,55.3498,1700.0
2014-01-28 11:00:00,74.09,74.19,74.09,74.15,8900.0,55.3498,55.4245,55.3498,55.3946,8900.0
2014-01-28 11:05:00,74.16,74.16,74.07,74.08,4500.0,55.4021,55.4021,55.3349,55.3424,4500.0
2014-01-28 11:10:00,74.08,74.11,74.06,74.06,4500.0,55.3424,55.3648,55.3274,55.3274,4500.0
2014-01-28 11:15:00,74.07,74.07,73.98,73.98,6000.0,55.3349,55.3349,55.2676,55.2676,6000.0
2014-01-28 11:20:00,73.99,74.04,73.96,73.98,5200.0,55.2751,55.3125,55.2527,55.2676,5200.0
2014-01-28 11:25:00,73.99,74.01,73.95,73.98,5100.0,55.2751,55.2901,55.2452,55.2676,5100.0
2014-01-28 11:30:00,73.99,74.0,73.97,73.98,2100.0,55.2751,55.2826,55.2602,55.2676,2100.0
2014-01-28 11:35:00,73.98,73.98,73.86,73.88,4300.0,55.2676,55.2676,55.178,55.1929,4300.0
2014-01-28 11:40:00,73.87,73.93,73.84,73.91,3300.0,55.1855,55.2303,55.1631,55.2154,3300.0
2014-01-28 11:45:00,73.89,73.89,73.81,73.81,7700.0,55.2004,55.2004,55.1406,55.1406,7700.0
2014-01-28 11:50:00,73.84,73.89,73.84,73.87,5600.0,55.1631,55.2004,55.1631,55.1855,5600.0
2014-01-28 11:55:00,73.89,73.93,73.89,73.92,3600.0,55.2004,55.2303,55.2004,55.2228,3600.0
2014-01-28 12:00:00,73.92,73.93,73.91,73.93,1500.0,55.2228,55.2303,55.2154,55.2303,1500.0
2014-01-28 12:05:00,74.0,74.02,74.0,74.0,1500.0,55.2826,55.2975,55.2826,55.2826,1500.0
2014-01-28 12:10:00,73.98,73.99,73.94,73.96,5000.0,55.2676,55.2751,55.2378,55.2527,5000.0
2014-01-28 12:15:00,73.97,74.0,73.97,74.0,1600.0,55.2602,55.2826,55.2602,55.2826,1600.0
2014-01-28 12:20:00,74.02,74.02,74.0,74.02,15300.0,55.2975,55.2975,55.2826,55.2975,15300.0
2014-01-28 12:25:00,74.02,74.03,74.01,74.03,1600.0,55.2975,55.305,55.2901,55.305,1600.0
2014-01-28 12:30:00,74.05,74.09,74.05,74.09,3700.0,55.3199,55.3498,55.3199,55.3498,3700.0
2014-01-28 12:35:00,74.13,74.13,74.09,74.09,6000.0,55.3797,55.3797,55.3498,55.3498,6000.0
2014-01-28 12:40:00,74.07,74.08,74.05,74.06,4200.0,55.3349,55.3424,55.3199,55.3274,4200.0
2014-01-28 12:45:00,74.08,74.08,74.04,74.04,3100.0,55.3424,55.3424,55.3125,55.3125,3100.0
2014-01-28 12:50:00,74.02,74.04,73.96,73.98,163200.0,55.2975,55.3125,55.2527,55.2676,163200.0
2014-01-28 12:55:00,73.99,74.03,73.98,74.03,4100.0,55.2751,55.305,55.2676,55.305,4100.0
2014-01-28 13:00:00,74.04,74.05,74.03,74.05,2100.0,55.3125,55.3199,55.305,55.3199,2100.0
2014-01-28 13:05:00,74.05,74.05,74.01,74.01,1700.0,55.3199,55.3199,55.2901,55.2901,1700.0
2014-01-28 13:10:00,74.04,74.08,74.04,74.08,1900.0,55.3125,55.3424,55.3125,55.3424,1900.0
2014-01-28 13:15:00,74.06,74.12,74.06,74.11,7900.0,55.3274,55.3722,55.3274,55.3648,7900.0
2014-01-28 13:20:00,74.11,74.13,74.07,74.07,23700.0,55.3648,55.3797,55.3349,55.3349,23700.0
2014-01-28 13:25:00,74.1,74.12,74.1,74.1,1800.0,55.3573,55.3722,55.3573,55.3573,1800.0
2014-01-28 13:30:00,74.11,74.12,74.1,74.11,2600.0,55.3648,55.3722,55.3573,55.3648,2600.0
2014-01-28 13:35:00,74.09,74.09,74.02,74.03,1400.0,55.3498,55.3498,55.2975,55.305,1400.0
2014-01-28 13:40:00,74.06,74.11,74.06,74.09,12500.0,55.3274,55.3648,55.3274,55.3498,12500.0
2014-01-28 13:45:00,74.1,74.12,74.09,74.09,3500.0,55.3573,55.3722,55.3498,55.3498,3500.0
2014-01-28 13:50:00,74.11,74.11,74.09,74.09,1500.0,55.3648,55.3648,55.3498,55.3498,1500.0
2014-01-28 13:55:00,74.09,74.1,74.07,74.07,1700.0,55.3498,55.3573,55.3349,55.3349,1700.0
2014-01-28 14:00:00,74.06,74.06,74.03,74.03,2900.0,55.3274,55.3274,55.305,55.305,2900.0
2014-01-28 14:05:00,74.06,74.1,74.06,74.1,12800.0,55.3274,55.3573,55.3274,55.3573,12800.0
2014-01-28 14:10:00,74.08,74.1,74.07,74.1,3200.0,55.3424,55.3573,55.3349,55.3573,3200.0
2014-01-28 14:15:00,74.1,74.1,74.07,74.09,9900.0,55.3573,55.3573,55.3349,55.3498,9900.0
2014-01-28 14:20:00,74.09,74.14,74.09,74.14,3400.0,55.3498,55.3872,55.3498,55.3872,3400.0
2014-01-28 14:25:00,74.14,74.14,74.09,74.09,9200.0,55.3872,55.3872,55.3498,55.3498,9200.0
2014-01-28 14:30:00,74.1,74.1,74.08,74.1,3200.0,55.3573,55.3573,55.3424,55.3573,3200.0
2014-01-28 14:35:00,74.12,74.14,74.12,74.12,3100.0,55.3722,55.3872,55.3722,55.3722,3100.0
2014-01-28 14:40:00,74.14,74.14,74.1,74.1,4100.0,55.3872,55.3872,55.3573,55.3573,4100.0
2014-01-28 14:45:00,74.13,74.14,74.11,74.11,2200.0,55.3797,55.3872,55.3648,55.3648,2200.0
2014-01-28 14:50:00,74.14,74.16,74.12,74.12,3300.0,55.3872,55.4021,55.3722,55.3722,3300.0
2014-01-28 14:55:00,74.13,74.13,74.1,74.12,5600.0,55.3797,55.3797,55.3573,55.3722,5600.0
2014-01-28 15:00:00,74.13,74.15,74.09,74.09,7800.0,55.3797,55.3946,55.3498,55.3498,7800.0
2014-01-28 15:05:00,74.07,74.12,74.07,74.12,10000.0,55.3349,55.3722,55.3349,55.3722,10000.0
2014-01-28 15:10:00,74.11,74.12,74.1,74.12,4700.0,55.3648,55.3722,55.3573,55.3722,4700.0
2014-01-28 15:15:00,74.12,74.14,74.11,74.13,5700.0,55.3722,55.3872,55.3648,55.3797,5700.0
2014-01-28 15:20:00,74.13,74.14,74.11,74.13,6200.0,55.3797,55.3872,55.3648,55.3797,6200.0
2014-01-28 15:25:00,74.13,74.15,74.13,74.15,4600.0,55.3797,55.3946,55.3797,55.3946,4600.0
2014-01-28 15:30:00,74.14,74.18,74.13,74.18,4300.0,55.3872,55.4171,55.3797,55.4171,4300.0
2014-01-28 15:35:00,74.2,74.21,74.19,74.21,6300.0,55.432,55.4395,55.4245,55.4395,6300.0
2014-01-28 15:40:00,74.2,74.2,74.15,74.15,5300.0,55.432,55.432,55.3946,55.3946,5300.0
2014-01-28 15:45:00,74.16,74.17,74.13,74.15,4800.0,55.4021,55.4096,55.3797,55.3946,4800.0
2014-01-28 15:50:00,74.14,74.15,74.08,74.1,11700.0,55.3872,55.3946,55.3424,55.3573,11700.0
2014-01-28 15:55:00,74.1,74.17,74.08,74.13,24100.0,55.3573,55.4096,55.3424,55.3797,24100.0
2014-01-29 09:30:00,73.59,73.59,73.41,73.54,16900.0,54.9763,54.9763,54.8418,54.9389,16900.0
2014-01-29 09:35:00,73.59,73.61,73.39,73.52,6300.0,54.9763,54.9912,54.8269,54.924,6300.0
2014-01-29 09:40:00,73.61,73.71,73.57,73.7,4700.0,54.9912,55.0659,54.9614,55.0585,4700.0
2014-01-29 09:45:00,73.67,73.68,73.6,73.63,3600.0,55.0361,55.0435,54.9838,55.0062,3600.0
2014-01-29 09:50:00,73.58,73.73,73.58,73.71,5200.0,54.9688,55.0809,54.9688,55.0659,5200.0
2014-01-29 09:55:00,73.71,73.71,73.63,73.66,4700.0,55.0659,55.0659,55.0062,55.0286,4700.0
2014-01-29 10:00:00,73.69,73.78,73.69,73.77,5500.0,55.051,55.1182,55.051,55.1108,5500.0
2014-01-29 10:05:00,73.78,73.85,73.78,73.84,2400.0,55.1182,55.1705,55.1182,55.1631,2400.0
2014-01-29 10:10:00,73.86,73.86,73.7,73.7,5200.0,55.178,55.178,55.0585,55.0585,5200.0
2014-01-29 10:15:00,73.72,73.73,73.66,73.67,10400.0,55.0734,55.0809,55.0286,55.0361,10400.0
2014-01-29 10:20:00,73.7,73.7,73.58,73.67,14300.0,55.0585,55.0585,54.9688,55.0361,14300.0
2014-01-29 10:25:00,73.68,73.68,73.6,73.61,4900.0,55.0435,55.0435,54.9838,54.9912,4900.0
2014-01-29 10:30:00,73.66,73.75,73.64,73.72,4700.0,55.0286,55.0958,55.0136,55.0734,4700.0
2014-01-29 10:35:00,73.77,73.78,73.7,73.78,5800.0,55.1108,55.1182,55.0585,55.1182,5800.0
2014-01-29 10:40:00,73.8,73.86,73.77,73.86,1000.0,55.1332,55.178,55.1108,55.178,1000.0
2014-01-29 10:45:00,73.87,73.87,73.77,73.8,8700.0,55.1855,55.1855,55.1108,55.1332,8700.0
2014-01-29 10:50:00,73.81,73.86,73.81,73.85,3600.0,55.1406,55.178,55.1406,55.1705,3600.0
2014-01-29 10:55:00,73.84,73.85,73.77,73.78,7400.0,55.1631,55.1705,55.1108,55.1182,7400.0
2014-01-29 11:00:00,73.8,73.87,73.79,73.87,4800.0,55.1332,55.1855,55.1257,55.1855,4800.0
2014-01-29 11:05:00,73.86,73.89,73.82,73.85,3700.0,55.178,55.2004,55.1481,55.1705,3700.0
2014-01-29 11:10:00,73.86,73.87,73.86,73.87,2600.0,55.178,55.1855,55.178,55.1855,2600.0
2014-01-29 11:15:00,73.9,73.93,73.83,73.83,3700.0,55.2079,55.2303,55.1556,55.1556,3700.0
2014-01-29 11:20:00,73.87,73.91,73.84,73.91,5300.0,55.1855,55.2154,55.1631,55.2154,5300.0
2014-01-29 11:25:00,73.92,73.99,73.91,73.96,8300.0,55.2228,55.2751,55.2154,55.2527,8300.0
2014-01-29 11:30:00,73.96,73.96,73.94,73.94,2300.0,55.2527,55.2527,55.2378,55.2378,2300.0
2014-01-29 11:35:00,73.93,73.95,73.91,73.92,6100.0,55.2303,55.2452,55.2154,55.2228,6100.0
2014-01-29 11:40:00,73.89,73.89,73.85,73.85,8700.0,55.2004,55.2004,55.1705,55.1705,8700.0
2014-01-29 11:45:00,73.85,73.9,73.83,73.89,4900.0,55.1705,55.2079,55.1556,55.2004,4900.0
2014-01-29 11:50:00,73.87,73.91,73.85,73.89,2700.0,55.1855,55.2154,55.1705,55.2004,2700.0
2014-01-29 11:55:00,73.9,73.95,73.9,73.94,18200.0,55.2079,55.2452,55.2079,55.2378,18200.0
2014-01-29 12:00:00,73.94,73.95,73.91,73.93,36500.0,55.2378,55.2452,55.2154,55.2303,36500.0
2014-01-29 12:05:00,73.95,73.95,73.88,73.88,14400.0,55.2452,55.2452,55.1929,55.1929,14400.0
2014-01-29 12:10:00,73.86,73.89,73.81,73.81,8100.0,55.178,55.2004,55.1406,55.1406,8100.0
2014-01-29 12:15:00,73.81,73.85,73.8,73.83,12400.0,55.1406,55.1705,55.1332,55.1556,12400.0
2014-01-29 12:20:00,73.83,73.87,73.83,73.85,17000.0,55.1556,55.1855,55.1556,55.1705,17000.0
2014-01-29 12:25:00,73.85,73.85,73.77,73.77,14600.0,55.1705,55.1705,55.1108,55.1108,14600.0
2014-01-29 12:30:00,73.77,73.8,73.76,73.77,20200.0,55.1108,55.1332,55.1033,55.1108,20200.0
2014-01-29 12:35:00,73.78,73.78,73.71,73.74,12300.0,55.1182,55.1182,55.0659,55.0884,12300.0
2014-01-29 12:40:00,73.73,73.79,73.73,73.79,17400.0,55.0809,55.1257,55.0809,55.1257,17400.0
2014-01-29 12:45:00,73.8,73.8,73.78,73.8,14400.0,55.1332,55.1332,55.1182,55.1332,14400.0
2014-01-29 12:50:00,73.82,73.82,73.78,73.78,14100.0,55.1481,55.1481,55.1182,55.1182,14100.0
2014-01-29 12:55:00,73.79,73.82,73.79,73.82,2100.0,55.1257,55.1481,55.1257,55.1481,2100.0
2014-01-29 13:00:00,73.8,73.8,73.74,73.76,6600.0,55.1332,55.1332,55.0884,55.1033,6600.0
2014-01-29 13:05:00,73.74,73.78,73.72,73.78,3100.0,55.0884,55.1182,55.0734,55.1182,3100.0
2014-01-29 13:10:00,73.79,73.79,73.7,73.76,2100.0,55.1257,55.1257,55.0585,55.1033,2100.0
2014-01-29 13:15:00,73.75,73.76,73.75,73.75,4000.0,55.0958,55.1033,55.0958,55.0958,4000.0
2014-01-29 13:20:00,73.72,73.76,73.72,73.74,4900.0,55.0734,55.1033,55.0734,55.0884,4900.0
2014-01-29 13:25:00,73.74,73.75,73.71,73.73,26500.0,55.0884,55.0958,55.0659,55.0809,26500.0
2014-01-29 13:30:00,73.74,73.75,73.71,73.75,3800.0,55.0884,55.0958,55.0659,55.0958,3800.0
2014-01-29 13:35:00,73.75,73.76,73.72,73.72,1400.0,55.0958,55.1033,55.0734,55.0734,1400.0
2014-01-29 13:40:00,73.71,73.72,73.67,73.67,1100.0,55.0659,55.0734,55.0361,55.0361,1100.0
2014-01-29 13:45:00,73.64,73.72,73.64,73.72,1900.0,55.0136,55.0734,55.0136,55.0734,1900.0
2014-01-29 13:50:00,73.73,73.75,73.7,73.73,5600.0,55.0809,55.0958,55.0585,55.0809,5600.0
2014-01-29 13:55:00,73.74,73.79,73.73,73.75,16100.0,55.0884,55.1257,55.0809,55.0958,16100.0
2014-01-29 14:00:00,73.75,73.95,73.64,73.82,33900.0,55.0958,55.2452,55.0136,55.1481,33900.0
2014-01-29 14:05:00,73.77,73.77,73.5,73.67,22300.0,55.1108,55.1108,54.9091,55.0361,22300.0
2014-01-29 14:10:00,73.65,73.66,73.49,73.59,23500.0,55.0211,55.0286,54.9016,54.9763,23500.0
2014-01-29 14:15:00,73.58,73.59,73.32,73.35,14500.0,54.9688,54.9763,54.7746,54.797,14500.0
2014-01-29 14:20:00,73.43,73.52,73.38,73.51,13000.0,54.8568,54.924,54.8194,54.9165,13000.0
2014-01-29 14:25:00,73.53,73.7,73.48,73.68,17600.0,54.9315,55.0585,54.8941,55.0435,17600.0
2014-01-29 14:30:00,73.66,73.81,73.64,73.81,12300.0,55.0286,55.1406,55.0136,55.1406,12300.0
2014-01-29 14:35:00,73.82,73.82,73.71,73.76,13100.0,55.1481,55.1481,55.0659,55.1033,13100.0
2014-01-29 14:40:00,73.82,73.87,73.75,73.78,8400.0,55.1481,55.1855,55.0958,55.1182,8400.0
2014-01-29 14:45:00,73.83,73.84,73.7,73.72,11000.0,55.1556,55.1631,55.0585,55.0734,11000.0
2014-01-29 14:50:00,73.71,73.74,73.62,73.62,8900.0,55.0659,55.0884,54.9987,54.9987,8900.0
2014-01-29 14:55:00,73.62,73.64,73.49,73.51,8700.0,54.9987,55.0136,54.9016,54.9165,8700.0
2014-01-29 15:00:00,73.5,73.54,73.44,73.54,17500.0,54.9091,54.9389,54.8642,54.9389,17500.0
2014-01-29 15:05:00,73.54,73.54,73.5,73.52,3600.0,54.9389,54.9389,54.9091,54.924,3600.0
2014-01-29 15:10:00,73.53,73.53,73.36,73.39,8200.0,54.9315,54.9315,54.8045,54.8269,8200.0
2014-01-29 15:15:00,73.38,73.49,73.38,73.39,12200.0,54.8194,54.9016,54.8194,54.8269,12200.0
2014-01-29 15:20:00,73.37,73.49,73.37,73.49,13300.0,54.8119,54.9016,54.8119,54.9016,13300.0
2014-01-29 15:25:00,73.47,73.53,73.45,73.46,32600.0,54.8866,54.9315,54.8717,54.8792,32600.0
2014-01-29 15:30:00,73.44,73.49,73.37,73.41,14000.0,54.8642,54.9016,54.8119,54.8418,14000.0
2014-01-29 15:35:00,73.4,73.53,73.37,73.52,7200.0,54.8343,54.9315,54.8119,54.924,7200.0
2014-01-29 15:40:00,73.49,73.57,73.44,73.57,5200.0,54.9016,54.9614,54.8642,54.9614,5200.0
2014-01-29 15:45:00,73.56,73.67,73.56,73.58,20500.0,54.9539,55.0361,54.9539,54.9688,20500.0
2014-01-29 15:50:00,73.55,73.58,73.5,73.58,10500.0,54.9464,54.9688,54.9091,54.9688,10500.0
2014-01-29 15:55:00,73.56,73.56,73.48,73.51,14900.0,54.9539,54.9539,54.8941,54.9165,14900.0
2014-01-30 09:30:00,73.95,74.02,73.92,73.92,6600.0,55.2452,55.2975,55.2228,55.2228,6600.0
2014-01-30 09:35:00,73.92,73.96,73.9,73.96,2100.0,55.2228,55.2527,55.2079,55.2527,2100.0
2014-01-30 09:40:00,73.91,73.91,73.79,73.8,2400.0,55.2154,55.2154,55.1257,55.1332,2400.0
2014-01-30 09:45:00,73.81,73.81,73.77,73.81,6800.0,55.1406,55.1406,55.1108,55.1406,6800.0
2014-01-30 09:50:00,73.8,73.87,73.8,73.84,3400.0,55.1332,55.1855,55.1332,55.1631,3400.0
2014-01-30 09:55:00,73.81,73.82,73.79,73.79,900.0,55.1406,55.1481,55.1257,55.1257,900.0
2014-01-30 10:00:00,73.78,73.84,73.72,73.84,2600.0,55.1182,55.1631,55.0734,55.1631,2600.0
2014-01-30 10:05:00,73.85,73.86,73.73,73.73,5400.0,55.1705,55.178,55.0809,55.0809,5400.0
2014-01-30 10:10:00,73.73,73.76,73.7,73.72,3600.0,55.0809,55.1033,55.0585,55.0734,3600.0
2014-01-30 10:15:00,73.69,73.74,73.65,73.72,7100.0,55.051,55.0884,55.0211,55.0734,7100.0
2014-01-30 10:20:00,73.73,73.78,73.72,73.75,1800.0,55.0809,55.1182,55.0734,55.0958,1800.0
2014-01-30 10:25:00,73.83,73.86,73.81,73.82,11500.0,55.1556,55.178,55.1406,55.1481,11500.0
2014-01-30 10:30:00,73.81,73.84,73.8,73.82,4300.0,55.1406,55.1631,55.1332,55.1481,4300.0
2014-01-30 10:35:00,73.82,73.86,73.82,73.85,3400.0,55.1481,55.178,55.1481,55.1705,3400.0
2014-01-30 10:40:00,73.87,73.89,73.85,73.86,5600.0,55.1855,55.2004,55.1705,55.178,5600.0
2014-01-30 10:45:00,73.87,73.87,73.81,73.81,4200.0,55.1855,55.1855,55.1406,55.1406,4200.0
2014-01-30 10:50:00,73.8,73.81,73.8,73.8,2400.0,55.1332,55.1406,55.1332,55.1332,2400.0
2014-01-30 10:55:00,73.82,73.85,73.82,73.82,700.0,55.1481,55.1705,55.1481,55.1481,700.0
2014-01-30 11:00:00,73.83,73.85,73.83,73.85,1500.0,55.1556,55.1705,55.1556,55.1705,1500.0
2014-01-30 11:05:00,73.84,73.85,73.81,73.82,1400.0,55.1631,55.1705,55.1406,55.1481,1400.0
2014-01-30 11:10:00,73.83,73.84,73.78,73.82,7700.0,55.1556,55.1631,55.1182,55.1481,7700.0
2014-01-30 11:15:00,73.82,73.87,73.82,73.86,2900.0,55.1481,55.1855,55.1481,55.178,2900.0
2014-01-30 11:20:00,73.92,73.94,73.91,73.91,4500.0,55.2228,55.2378,55.2154,55.2154,4500.0
2014-01-30 11:25:00,73.91,73.91,73.89,73.9,2500.0,55.2154,55.2154,55.2004,55.2079,2500.0
2014-01-30 11:30:00,73.91,73.98,73.91,73.95,4000.0,55.2154,55.2676,55.2154,55.2452,4000.0
2014-01-30 11:35:00,73.93,73.95,73.93,73.94,600.0,55.2303,55.2452,55.2303,55.2378,600.0
2014-01-30 11:40:00,73.98,74.03,73.98,74.0,6900.0,55.2676,55.305,55.2676,55.2826,6900.0
2014-01-30 11:45:00,74.01,74.1,74.01,74.1,5900.0,55.2901,55.3573,55.2901,55.3573,5900.0
2014-01-30 11:50:00,74.09,74.17,74.09,74.17,3100.0,55.3498,55.4096,55.3498,55.4096,3100.0
2014-01-30 11:55:00,74.16,74.18,74.15,74.16,6300.0,55.4021,55.4171,55.3946,55.4021,6300.0
2014-01-30 12:00:00,74.16,74.16,74.13,74.14,12100.0,55.4021,55.4021,55.3797,55.3872,12100.0
2014-01-30 12:05:00,74.15,74.16,74.14,74.16,1200.0,55.3946,55.4021,55.3872,55.4021,1200.0
2014-01-30 12:10:00,74.17,74.19,74.16,74.16,4600.0,55.4096,55.4245,55.4021,55.4021,4600.0
2014-01-30 12:15:00,74.14,74.15,74.13,74.15,800.0,55.3872,55.3946,55.3797,55.3946,800.0
2014-01-30 12:20:00,74.12,74.15,74.1,74.14,39400.0,55.3722,55.3946,55.3573,55.3872,39400.0
2014-01-30 12:25:00,74.13,74.13,74.1,74.1,3400.0,55.3797,55.3797,55.3573,55.3573,3400.0
2014-01-30 12:30:00,74.09,74.14,74.09,74.11,2900.0,55.3498,55.3872,55.3498,55.3648,2900.0
2014-01-30 12:35:00,74.12,74.18,74.11,74.18,3200.0,55.3722,55.4171,55.3648,55.4171,3200.0
2014-01-30 12:40:00,74.2,74.23,74.2,74.22,4300.0,55.432,55.4544,55.432,55.4469,4300.0
2014-01-30 12:45:00,74.24,74.25,74.22,74.25,1300.0,55.4619,55.4694,55.4469,55.4694,1300.0
2014-01-30 12:50:00,74.26,74.26,74.24,74.24,2500.0,55.4768,55.4768,55.4619,55.4619,2500.0
2014-01-30 12:55:00,74.25,74.26,74.25,74.25,900.0,55.4694,55.4768,55.4694,55.4694,900.0
2014-01-30 13:00:00,74.23,74.23,74.2,74.2,600.0,55.4544,55.4544,55.432,55.432,600.0
2014-01-30 13:05:00,74.2,74.2,74.2,74.2,800.0,55.432,55.432,55.432,55.432,800.0
2014-01-30 13:10:00,74.19,74.19,74.16,74.16,2100.0,55.4245,55.4245,55.4021,55.4021,2100.0
2014-01-30 13:15:00,74.17,74.19,74.15,74.18,12100.0,55.4096,55.4245,55.3946,55.4171,12100.0
2014-01-30 13:20:00,74.19,74.19,74.18,74.19,3000.0,55.4245,55.4245,55.4171,55.4245,3000.0
2014-01-30 13:25:00,74.19,74.19,74.16,74.16,3800.0,55.4245,55.4245,55.4021,55.4021,3800.0
2014-01-30 13:30:00,74.19,74.19,74.12,74.12,1600.0,55.4245,55.4245,55.3722,55.3722,1600.0
2014-01-30 13:35:00,74.11,74.13,74.09,74.13,17500.0,55.3648,55.3797,55.3498,55.3797,17500.0
2014-01-30 13:40:00,74.13,74.15,74.11,74.15,3500.0,55.3797,55.3946,55.3648,55.3946,3500.0
2014-01-30 13:45:00,74.15,74.17,74.15,74.17,5000.0,55.3946,55.4096,55.3946,55.4096,5000.0
2014-01-30 13:50:00,74.18,74.18,74.15,74.15,1100.0,55.4171,55.4171,55.3946,55.3946,1100.0
2014-01-30 13:55:00,74.13,74.13,74.11,74.11,4800.0,55.3797,55.3797,55.3648,55.3648,4800.0
2014-01-30 14:00:00,74.11,74.11,74.06,74.07,3200.0,55.3648,55.3648,55.3274,55.3349,3200.0
2014-01-30 14:05:00,74.06,74.08,74.04,74.04,2900.0,55.3274,55.3424,55.3125,55.3125,2900.0
2014-01-30 14:10:00,74.05,74.05,74.01,74.04,3700.0,55.3199,55.3199,55.2901,55.3125,3700.0
2014-01-30 14:15:00,74.03,74.05,74.03,74.04,2000.0,55.305,55.3199,55.305,55.3125,2000.0
2014-01-30 14:20:00,74.05,74.09,74.04,74.08,4500.0,55.3199,55.3498,55.3125,55.3424,4500.0
2014-01-30 14:25:00,74.07,74.1,74.06,74.1,3700.0,55.3349,55.3573,55.3274,55.3573,3700.0
2014-01-30 14:30:00,74.12,74.16,74.12,74.14,66300.0,55.3722,55.4021,55.3722,55.3872,66300.0
2014-01-30 14:35:00,74.13,74.13,74.1,74.13,9900.0,55.3797,55.3797,55.3573,55.3797,9900.0
2014-01-30 14:40:00,74.14,74.16,74.11,74.14,18900.0,55.3872,55.4021,55.3648,55.3872,18900.0
2014-01-30 14:45:00,74.14,74.14,74.07,74.07,5800.0,55.3872,55.3872,55.3349,55.3349,5800.0
2014-01-30 14:50:00,74.09,74.13,74.07,74.11,4100.0,55.3498,55.3797,55.3349,55.3648,4100.0
2014-01-30 14:55:00,74.1,74.11,74.09,74.11,54600.0,55.3573,55.3648,55.3498,55.3648,54600.0
2014-01-30 15:00:00,74.11,74.19,74.11,74.18,9900.0,55.3648,55.4245,55.3648,55.4171,9900.0
2014-01-30 15:05:00,74.19,74.19,74.14,74.16,22400.0,55.4245,55.4245,55.3872,55.4021,22400.0
2014-01-30 15:10:00,74.18,74.21,74.18,74.2,6600.0,55.4171,55.4395,55.4171,55.432,6600.0
2014-01-30 15:15:00,74.22,74.23,74.2,74.2,5600.0,55.4469,55.4544,55.432,55.432,5600.0
2014-01-30 15:20:00,74.18,74.21,74.18,74.2,3200.0,55.4171,55.4395,55.4171,55.432,3200.0
2014-01-30 15:25:00,74.22,74.23,74.18,74.19,4000.0,55.4469,55.4544,55.4171,55.4245,4000.0
2014-01-30 15:30:00,74.2,74.21,74.15,74.15,6900.0,55.432,55.4395,55.3946,55.3946,6900.0
2014-01-30 15:35:00,74.15,74.17,74.13,74.15,8000.0,55.3946,55.4096,55.3797,55.3946,8000.0
2014-01-30 15:40:00,74.15,74.18,74.15,74.16,12400.0,55.3946,55.4171,55.3946,55.4021,12400.0
2014-01-30 15:45:00,74.16,74.17,74.08,74.08,11600.0,55.4021,55.4096,55.3424,55.3424,11600.0
2014-01-30 15:50:00,74.08,74.13,74.07,74.12,26900.0,55.3424,55.3797,55.3349,55.3722,26900.0
2014-01-30 15:55:00,74.13,74.13,74.07,74.11,18600.0,55.3797,55.3797,55.3349,55.3648,18600.0
2014-01-31 09:30:00,73.25,73.32,73.1,73.32,13500.0,54.7223,54.7746,54.6102,54.7746,13500.0
2014-01-31 09:35:00,73.31,73.34,73.26,73.3,4700.0,54.7671,54.7895,54.7298,54.7596,4700.0
2014-01-31 09:40:00,73.21,73.35,73.21,73.35,6000.0,54.6924,54.797,54.6924,54.797,6000.0
2014-01-31 09:45:00,73.31,73.41,73.24,73.41,1900.0,54.7671,54.8418,54.7148,54.8418,1900.0
2014-01-31 09:50:00,73.4,73.45,73.4,73.45,400.0,54.8343,54.8717,54.8343,54.8717,400.0
2014-01-31 09:55:00,73.43,73.43,73.31,73.38,2700.0,54.8568,54.8568,54.7671,54.8194,2700.0
2014-01-31 10:00:00,73.35,73.49,73.35,73.44,5000.0,54.797,54.9016,54.797,54.8642,5000.0
2014-01-31 10:05:00,73.41,73.48,73.41,73.46,2500.0,54.8418,54.8941,54.8418,54.8792,2500.0
2014-01-31 10:10:00,73.44,73.48,73.44,73.44,4300.0,54.8642,54.8941,54.8642,54.8642,4300.0
2014-01-31 10:15:00,73.43,73.43,73.38,73.4,4500.0,54.8568,54.8568,54.8194,54.8343,4500.0
2014-01-31 10:20:00,73.4,73.42,73.32,73.37,6300.0,54.8343,54.8493,54.7746,54.8119,6300.0
2014-01-31 10:25:00,73.33,73.35,73.26,73.26,4600.0,54.7821,54.797,54.7298,54.7298,4600.0
2014-01-31 10:30:00,73.27,73.33,73.27,73.27,10100.0,54.7372,54.7821,54.7372,54.7372,10100.0
2014-01-31 10:35:00,73.27,73.33,73.27,73.33,2300.0,54.7372,54.7821,54.7372,54.7821,2300.0
2014-01-31 10:40:00,73.33,73.37,73.28,73.28,4900.0,54.7821,54.8119,54.7447,54.7447,4900.0
2014-01-31 10:45:00,73.3,73.5,73.3,73.5,7700.0,54.7596,54.9091,54.7596,54.9091,7700.0
2014-01-31 10:50:00,73.51,73.61,73.51,73.56,6300.0,54.9165,54.9912,54.9165,54.9539,6300.0
2014-01-31 10:55:00,73.57,73.58,73.51,73.52,2400.0,54.9614,54.9688,54.9165,54.924,2400.0
2014-01-31 11:00:00,73.53,73.64,73.49,73.64,6600.0,54.9315,55.0136,54.9016,55.0136,6600.0
2014-01-31 11:05:00,73.66,73.79,73.64,73.79,4100.0,55.0286,55.1257,55.0136,55.1257,4100.0
2014-01-31 11:10:00,73.76,73.76,73.69,73.72,3700.0,55.1033,55.1033,55.051,55.0734,3700.0
2014-01-31 11:15:00,73.73,73.79,73.67,73.67,3600.0,55.0809,55.1257,55.0361,55.0361,3600.0
2014-01-31 11:20:00,73.68,73.72,73.67,73.72,3700.0,55.0435,55.0734,55.0361,55.0734,3700.0
2014-01-31 11:25:00,73.74,73.81,73.7,73.81,9500.0,55.0884,55.1406,55.0585,55.1406,9500.0
2014-01-31 11:30:00,73.82,73.85,73.77,73.8,20800.0,55.1481,55.1705,55.1108,55.1332,20800.0
2014-01-31 11:35:00,73.81,73.81,73.7,73.74,9900.0,55.1406,55.1406,55.0585,55.0884,9900.0
2014-01-31 11:40:00,73.73,73.77,73.71,73.77,17000.0,55.0809,55.1108,55.0659,55.1108,17000.0
2014-01-31 11:45:00,73.77,73.78,73.72,73.72,11500.0,55.1108,55.1182,55.0734,55.0734,11500.0
2014-01-31 11:50:00,73.71,73.75,73.68,73.72,30200.0,55.0659,55.0958,55.0435,55.0734,30200.0
2014-01-31 11:55:00,73.71,73.78,73.68,73.77,22800.0,55.0659,55.1182,55.0435,55.1108,22800.0
2014-01-31 12:00:00,73.81,73.88,73.81,73.84,8400.0,55.1406,55.1929,55.1406,55.1631,8400.0
2014-01-31 12:05:00,73.83,73.87,73.79,73.86,36400.0,55.1556,55.1855,55.1257,55.178,36400.0
2014-01-31 12:10:00,73.9,73.9,73.82,73.82,5500.0,55.2079,55.2079,55.1481,55.1481,5500.0
2014-01-31 12:15:00,73.83,73.85,73.82,73.83,5500.0,55.1556,55.1705,55.1481,55.1556,5500.0
2014-01-31 12:20:00,73.82,73.83,73.77,73.77,5400.0,55.1481,55.1556,55.1108,55.1108,5400.0
2014-01-31 12:25:00,73.79,73.81,73.77,73.8,3900.0,55.1257,55.1406,55.1108,55.1332,3900.0
2014-01-31 12:30:00,73.82,73.82,73.71,73.73,2100.0,55.1481,55.1481,55.0659,55.0809,2100.0
2014-01-31 12:35:00,73.73,73.78,73.7,73.76,6900.0,55.0809,55.1182,55.0585,55.1033,6900.0
2014-01-31 12:40:00,73.74,73.74,73.7,73.73,3200.0,55.0884,55.0884,55.0585,55.0809,3200.0
2014-01-31 12:45:00,73.75,73.8,73.75,73.8,61900.0,55.0958,55.1332,55.0958,55.1332,61900.0
2014-01-31 12:50:00,73.8,73.82,73.77,73.81,21900.0,55.1332,55.1481,55.1108,55.1406,21900.0
2014-01-31 12:55:00,73.8,73.85,73.79,73.8,6500.0,55.1332,55.1705,55.1257,55.1332,6500.0
2014-01-31 13:00:00,73.79,73.8,73.74,73.74,3200.0,55.1257,55.1332,55.0884,55.0884,3200.0
2014-01-31 13:05:00,73.74,73.74,73.67,73.72,2300.0,55.0884,55.0884,55.0361,55.0734,2300.0
2014-01-31 13:10:00,73.72,73.74,73.7,73.71,3000.0,55.0734,55.0884,55.0585,55.0659,3000.0
2014-01-31 13:15:00,73.73,73.74,73.66,73.66,3400.0,55.0809,55.0884,55.0286,55.0286,3400.0
2014-01-31 13:20:00,73.67,73.72,73.65,73.72,17100.0,55.0361,55.0734,55.0211,55.0734,17100.0
2014-01-31 13:25:00,73.72,73.72,73.7,73.71,1700.0,55.0734,55.0734,55.0585,55.0659,1700.0
2014-01-31 13:30:00,73.73,73.77,73.72,73.73,2500.0,55.0809,55.1108,55.0734,55.0809,2500.0
2014-01-31 13:35:00,73.72,73.77,73.72,73.77,1600.0,55.0734,55.1108,55.0734,55.1108,1600.0
2014-01-31 13:40:00,73.77,73.83,73.77,73.8,9900.0,55.1108,55.1556,55.1108,55.1332,9900.0
2014-01-31 13:45:00,73.8,73.88,73.8,73.88,6100.0,55.1332,55.1929,55.1332,55.1929,6100.0
2014-01-31 13:50:00,73.88,73.92,73.88,73.92,2300.0,55.1929,55.2228,55.1929,55.2228,2300.0
2014-01-31 13:55:00,73.94,73.95,73.92,73.95,3600.0,55.2378,55.2452,55.2228,55.2452,3600.0
2014-01-31 14:00:00,73.97,74.04,73.97,74.01,5000.0,55.2602,55.3125,55.2602,55.2901,5000.0
2014-01-31 14:05:00,74.0,74.02,73.98,74.0,7900.0,55.2826,55.2975,55.2676,55.2826,7900.0
2014-01-31 14:10:00,73.99,73.99,73.93,73.97,4000.0,55.2751,55.2751,55.2303,55.2602,4000.0
2014-01-31 14:15:00,73.97,73.97,73.94,73.96,2300.0,55.2602,55.2602,55.2378,55.2527,2300.0
2014-01-31 14:20:00,73.97,73.98,73.96,73.97,2600.0,55.2602,55.2676,55.2527,55.2602,2600.0
2014-01-31 14:25:00,73.98,74.01,73.98,73.99,6100.0,55.2676,55.2901,55.2676,55.2751,6100.0
2014-01-31 14:30:00,74.01,74.01,73.96,73.96,1900.0,55.2901,55.2901,55.2527,55.2527,1900.0
2014-01-31 14:35:00,73.98,74.06,73.98,74.04,4100.0,55.2676,55.3274,55.2676,55.3125,4100.0
2014-01-31 14:40:00,74.05,74.08,74.02,74.08,6600.0,55.3199,55.3424,55.2975,55.3424,6600.0
2014-01-31 14:45:00,74.08,74.1,74.07,74.09,11100.0,55.3424,55.3573,55.3349,55.3498,11100.0
2014-01-31 14:50:00,74.1,74.1,73.96,73.96,6700.0,55.3573,55.3573,55.2527,55.2527,6700.0
2014-01-31 14:55:00,73.96,73.96,73.93,73.95,4700.0,55.2527,55.2527,55.2303,55.2452,4700.0
2014-01-31 15:00:00,73.92,73.92,73.84,73.91,6900.0,55.2228,55.2228,55.1631,55.2154,6900.0
2014-01-31 15:05:00,73.93,73.93,73.81,73.81,6900.0,55.2303,55.2303,55.1406,55.1406,6900.0
2014-01-31 15:10:00,73.81,73.83,73.79,73.83,9300.0,55.1406,55.1556,55.1257,55.1556,9300.0
2014-01-31 15:15:00,73.81,73.85,73.74,73.74,23600.0,55.1406,55.1705,55.0884,55.0884,23600.0
2014-01-31 15:20:00,73.74,73.78,73.72,73.78,6800.0,55.0884,55.1182,55.0734,55.1182,6800.0
2014-01-31 15:25:00,73.79,73.81,73.74,73.76,10500.0,55.1257,55.1406,55.0884,55.1033,10500.0
2014-01-31 15:30:00,73.76,73.81,73.76,73.79,5000.0,55.1033,55.1406,55.1033,55.1257,5000.0
2014-01-31 15:35:00,73.77,73.81,73.71,73.73,21300.0,55.1108,55.1406,55.0659,55.0809,21300.0
2014-01-31 15:40:00,73.71,73.74,73.69,73.71,5000.0,55.0659,55.0884,55.051,55.0659,5000.0
2014-01-31 15:45:00,73.67,73.68,73.62,73.68,11700.0,55.0361,55.0435,54.9987,55.0435,11700.0
2014-01-31 15:50:00,73.68,73.69,73.64,73.64,5800.0,55.0435,55.051,55.0136,55.0136,5800.0
2014-01-31 15:55:00,73.64,73.65,73.53,73.6,19800.0,55.0136,55.0211,54.9315,54.9838,19800.0
2014-02-03 09:30:00,73.57,73.63,73.52,73.55,22100.0,54.9614,55.0062,54.924,54.9464,22100.0
2014-02-03 09:35:00,73.6,73.69,73.6,73.63,5100.0,54.9838,55.051,54.9838,55.0062,5100.0
2014-02-03 09:40:00,73.59,73.59,73.51,73.51,1600.0,54.9763,54.9763,54.9165,54.9165,1600.0
2014-02-03 09:45:00,73.45,73.46,73.38,73.38,1700.0,54.8717,54.8792,54.8194,54.8194,1700.0
2014-02-03 09:50:00,73.38,73.49,73.38,73.49,2000.0,54.8194,54.9016,54.8194,54.9016,2000.0
2014-02-03 09:55:00,73.47,73.47,73.44,73.46,800.0,54.8866,54.8866,54.8642,54.8792,800.0
2014-02-03 10:00:00,73.42,73.42,73.15,73.23,14000.0,54.8493,54.8493,54.6476,54.7073,14000.0
2014-02-03 10:05:00,73.23,73.27,73.2,73.22,6200.0,54.7073,54.7372,54.6849,54.6999,6200.0
2014-02-03 10:10:00,73.23,73.23,72.96,73.0,17100.0,54.7073,54.7073,54.5056,54.5355,17100.0
2014-02-03 10:15:00,73.03,73.08,72.89,72.89,10800.0,54.5579,54.5953,54.4533,54.4533,10800.0
2014-02-03 10:20:00,72.88,72.95,72.88,72.93,2700.0,54.4459,54.4982,54.4459,54.4832,2700.0
2014-02-03 10:25:00,72.88,72.94,72.88,72.93,2500.0,54.4459,54.4907,54.4459,54.4832,2500.0
2014-02-03 10:30:00,72.94,72.94,72.89,72.89,4700.0,54.4907,54.4907,54.4533,54.4533,4700.0
2014-02-03 10:35:00,72.88,73.02,72.88,73.02,16400.0,54.4459,54.5505,54.4459,54.5505,16400.0
2014-02-03 10:40:00,73.03,73.03,72.98,73.01,5400.0,54.5579,54.5579,54.5206,54.543,5400.0
2014-02-03 10:45:00,73.02,73.08,73.02,73.05,5300.0,54.5505,54.5953,54.5505,54.5729,5300.0
2014-02-03 10:50:00,73.03,73.06,72.94,72.94,4300.0,54.5579,54.5803,54.4907,54.4907,4300.0
2014-02-03 10:55:00,72.93,72.97,72.89,72.92,3900.0,54.4832,54.5131,54.4533,54.4758,3900.0
2014-02-03 11:00:00,72.89,72.89,72.81,72.83,3800.0,54.4533,54.4533,54.3936,54.4085,3800.0
2014-02-03 11:05:00,72.81,72.81,72.72,72.72,11300.0,54.3936,54.3936,54.3263,54.3263,11300.0
2014-02-03 11:10:00,72.7,72.74,72.65,72.65,24700.0,54.3114,54.3413,54.2741,54.2741,24700.0
2014-02-03 11:15:00,72.65,72.68,72.58,72.64,25200.0,54.2741,54.2965,54.2218,54.2666,25200.0
2014-02-03 11:20:00,72.64,72.67,72.62,72.65,5800.0,54.2666,54.289,54.2516,54.2741,5800.0
2014-02-03 11:25:00,72.66,72.71,72.66,72.68,5500.0,54.2815,54.3189,54.2815,54.2965,5500.0
2014-02-03 11:30:00,72.64,72.72,72.64,72.72,8500.0,54.2666,54.3263,54.2666,54.3263,8500.0
2014-02-03 11:35:00,72.67,72.69,72.63,72.66,10200.0,54.289,54.3039,54.2591,54.2815,10200.0
2014-02-03 11:40:00,72.65,72.7,72.63,72.63,5700.0,54.2741,54.3114,54.2591,54.2591,5700.0
2014-02-03 11:45:00,72.6,72.62,72.48,72.51,44600.0,54.2367,54.2516,54.1471,54.1695,44600.0
2014-02-03 11:50:00,72.53,72.58,72.5,72.58,12000.0,54.1844,54.2218,54.162,54.2218,12000.0
2014-02-03 11:55:00,72.54,72.54,72.44,72.46,14300.0,54.1919,54.1919,54.1172,54.1321,14300.0
2014-02-03 12:00:00,72.46,72.46,72.34,72.34,7800.0,54.1321,54.1321,54.0425,54.0425,7800.0
2014-02-03 12:05:00,72.33,72.44,72.33,72.44,5200.0,54.035,54.1172,54.035,54.1172,5200.0
2014-02-03 12:10:00,72.43,72.44,72.36,72.44,3700.0,54.1097,54.1172,54.0574,54.1172,3700.0
2014-02-03 12:15:00,72.44,72.44,72.35,72.4,7700.0,54.1172,54.1172,54.0499,54.0873,7700.0
2014-02-03 12:20:00,72.38,72.45,72.32,72.44,5700.0,54.0723,54.1246,54.0275,54.1172,5700.0
2014-02-03 12:25:00,72.44,72.48,72.43,72.48,7400.0,54.1172,54.1471,54.1097,54.1471,7400.0
2014-02-03 12:30:00,72.49,72.53,72.49,72.53,1500.0,54.1545,54.1844,54.1545,54.1844,1500.0
2014-02-03 12:35:00,72.51,72.53,72.46,72.47,6100.0,54.1695,54.1844,54.1321,54.1396,6100.0
2014-02-03 12:40:00,72.47,72.53,72.47,72.53,31200.0,54.1396,54.1844,54.1396,54.1844,31200.0
2014-02-03 12:45:00,72.53,72.56,72.5,72.54,9900.0,54.1844,54.2068,54.162,54.1919,9900.0
2014-02-03 12:50:00,72.5,72.56,72.5,72.56,6300.0,54.162,54.2068,54.162,54.2068,6300.0
2014-02-03 12:55:00,72.54,72.54,72.45,72.45,8600.0,54.1919,54.1919,54.1246,54.1246,8600.0
2014-02-03 13:00:00,72.46,72.5,72.39,72.39,6100.0,54.1321,54.162,54.0798,54.0798,6100.0
2014-02-03 13:05:00,72.36,72.4,72.32,72.33,7800.0,54.0574,54.0873,54.0275,54.035,7800.0
2014-02-03 13:10:00,72.36,72.41,72.36,72.39,2100.0,54.0574,54.0948,54.0574,54.0798,2100.0
2014-02-03 13:15:00,72.37,72.39,72.32,72.32,4100.0,54.0649,54.0798,54.0275,54.0275,4100.0
2014-02-03 13:20:00,72.31,72.35,72.29,72.29,3900.0,54.0201,54.0499,54.0051,54.0051,3900.0
2014-02-03 13:25:00,72.28,72.28,72.21,72.23,5600.0,53.9976,53.9976,53.9453,53.9603,5600.0
2014-02-03 13:30:00,72.22,72.3,72.21,72.3,8100.0,53.9528,54.0126,53.9453,54.0126,8100.0
2014-02-03 13:35:00,72.26,72.27,72.17,72.18,3900.0,53.9827,53.9902,53.9155,53.9229,3900.0
2014-02-03 13:40:00,72.17,72.25,72.15,72.21,25700.0,53.9155,53.9752,53.9005,53.9453,25700.0
2014-02-03 13:45:00,72.2,72.2,72.08,72.15,13300.0,53.9379,53.9379,53.8482,53.9005,13300.0
2014-02-03 13:50:00,72.14,72.16,72.1,72.13,7200.0,53.8931,53.908,53.8632,53.8856,7200.0
2014-02-03 13:55:00,72.15,72.22,72.15,72.17,7900.0,53.9005,53.9528,53.9005,53.9155,7900.0
2014-02-03 14:00:00,72.13,72.2,72.12,72.2,6700.0,53.8856,53.9379,53.8781,53.9379,6700.0
2014-02-03 14:05:00,72.18,72.24,72.16,72.2,10800.0,53.9229,53.9678,53.908,53.9379,10800.0
2014-02-03 14:10:00,72.17,72.24,72.17,72.24,3800.0,53.9155,53.9678,53.9155,53.9678,3800.0
2014-02-03 14:15:00,72.25,72.27,72.21,72.27,12100.0,53.9752,53.9902,53.9453,53.9902,12100.0
2014-02-03 14:20:00,72.25,72.25,72.18,72.19,14100.0,53.9752,53.9752,53.9229,53.9304,14100.0
2014-02-03 14:25:00,72.21,72.22,72.18,72.22,13700.0,53.9453,53.9528,53.9229,53.9528,13700.0
2014-02-03 14:30:00,72.22,72.22,72.13,72.13,6500.0,53.9528,53.9528,53.8856,53.8856,6500.0
2014-02-03 14:35:00,72.12,72.15,72.06,72.1,77900.0,53.8781,53.9005,53.8333,53.8632,77900.0
2014-02-03 14:40:00,72.1,72.12,72.04,72.07,10800.0,53.8632,53.8781,53.8183,53.8408,10800.0
2014-02-03 14:45:00,72.05,72.11,72.03,72.07,13600.0,53.8258,53.8706,53.8109,53.8408,13600.0
2014-02-03 14:50:00,72.08,72.08,71.96,71.96,26800.0,53.8482,53.8482,53.7586,53.7586,26800.0
2014-02-03 14:55:00,71.96,72.0,71.94,71.94,5900.0,53.7586,53.7885,53.7436,53.7436,5900.0
2014-02-03 15:00:00,71.93,72.0,71.93,72.0,3700.0,53.7362,53.7885,53.7362,53.7885,3700.0
2014-02-03 15:05:00,71.98,72.01,71.96,71.98,10500.0,53.7735,53.7959,53.7586,53.7735,10500.0
2014-02-03 15:10:00,72.0,72.05,71.92,72.03,231300.0,53.7885,53.8258,53.7287,53.8109,231300.0
2014-02-03 15:15:00,72.05,72.05,72.0,72.0,8300.0,53.8258,53.8258,53.7885,53.7885,8300.0
2014-02-03 15:20:00,72.02,72.03,71.95,71.96,6300.0,53.8034,53.8109,53.7511,53.7586,6300.0
2014-02-03 15:25:00,71.97,72.04,71.96,72.03,16400.0,53.7661,53.8183,53.7586,53.8109,16400.0
2014-02-03 15:30:00,72.05,72.08,72.0,72.02,11900.0,53.8258,53.8482,53.7885,53.8034,11900.0
2014-02-03 15:35:00,72.02,72.05,72.01,72.04,6400.0,53.8034,53.8258,53.7959,53.8183,6400.0
2014-02-03 15:40:00,72.05,72.06,71.99,71.99,5500.0,53.8258,53.8333,53.781,53.781,5500.0
2014-02-03 15:45:00,71.95,71.95,71.82,71.83,8600.0,53.7511,53.7511,53.654,53.6615,8600.0
2014-02-03 15:50:00,71.86,71.93,71.82,71.93,21300.0,53.6839,53.7362,53.654,53.7362,21300.0
2014-02-03 15:55:00,71.93,71.96,71.88,71.92,11300.0,53.7362,53.7586,53.6988,53.7287,11300.0
2014-02-04 09:30:00,72.31,72.31,72.22,72.24,10200.0,54.0201,54.0201,53.9528,53.9678,10200.0
2014-02-04 09:35:00,72.23,72.23,72.14,72.14,3900.0,53.9603,53.9603,53.8931,53.8931,3900.0
2014-02-04 09:40:00,72.12,72.12,71.95,71.95,4100.0,53.8781,53.8781,53.7511,53.7511,4100.0
2014-02-04 09:45:00,71.97,72.04,71.95,72.04,4600.0,53.7661,53.8183,53.7511,53.8183,4600.0
2014-02-04 09:50:00,72.02,72.19,72.0,72.19,16200.0,53.8034,53.9304,53.7885,53.9304,16200.0
2014-02-04 09:55:00,72.2,72.28,72.19,72.22,7000.0,53.9379,53.9976,53.9304,53.9528,7000.0
2014-02-04 10:00:00,72.27,72.27,72.13,72.13,2700.0,53.9902,53.9902,53.8856,53.8856,2700.0
2014-02-04 10:05:00,72.12,72.23,72.12,72.17,3600.0,53.8781,53.9603,53.8781,53.9155,3600.0
2014-02-04 10:10:00,72.19,72.22,72.12,72.15,4700.0,53.9304,53.9528,53.8781,53.9005,4700.0
2014-02-04 10:15:00,72.17,72.18,72.11,72.14,4300.0,53.9155,53.9229,53.8706,53.8931,4300.0
2014-02-04 10:20:00,72.14,72.15,72.03,72.05,3700.0,53.8931,53.9005,53.8109,53.8258,3700.0
2014-02-04 10:25:00,72.05,72.12,72.05,72.1,8200.0,53.8258,53.8781,53.8258,53.8632,8200.0
2014-02-04 10:30:00,72.14,72.19,72.14,72.19,3100.0,53.8931,53.9304,53.8931,53.9304,3100.0
2014-02-04 10:35:00,72.21,72.22,72.15,72.19,4600.0,53.9453,53.9528,53.9005,53.9304,4600.0
2014-02-04 10:40:00,72.16,72.16,72.11,72.11,2500.0,53.908,53.908,53.8706,53.8706,2500.0
2014-02-04 10:45:00,72.09,72.12,72.01,72.04,4000.0,53.8557,53.8781,53.7959,53.8183,4000.0
2014-02-04 10:50:00,72.06,72.06,71.99,72.0,10300.0,53.8333,53.8333,53.781,53.7885,10300.0
2014-02-04 10:55:00,72.01,72.06,72.0,72.02,11000.0,53.7959,53.8333,53.7885,53.8034,11000.0
2014-02-04 11:00:00,71.98,72.22,71.98,72.17,15600.0,53.7735,53.9528,53.7735,53.9155,15600.0
2014-02-04 11:05:00,72.17,72.22,72.14,72.21,14100.0,53.9155,53.9528,53.8931,53.9453,14100.0
2014-02-04 11:10:00,72.21,72.21,72.14,72.21,10000.0,53.9453,53.9453,53.8931,53.9453,10000.0
2014-02-04 11:15:00,72.19,72.19,72.11,72.12,6700.0,53.9304,53.9304,53.8706,53.8781,6700.0
2014-02-04 11:20:00,72.09,72.12,72.07,72.12,4700.0,53.8557,53.8781,53.8408,53.8781,4700.0
2014-02-04 11:25:00,72.15,72.16,72.09,72.1,32600.0,53.9005,53.908,53.8557,53.8632,32600.0
2014-02-04 11:30:00,72.13,72.15,72.09,72.14,5700.0,53.8856,53.9005,53.8557,53.8931,5700.0
2014-02-04 11:35:00,72.15,72.22,72.15,72.22,11100.0,53.9005,53.9528,53.9005,53.9528,11100.0
2014-02-04 11:40:00,72.21,72.25,72.14,72.25,2800.0,53.9453,53.9752,53.8931,53.9752,2800.0
2014-02-04 11:45:00,72.24,72.26,72.22,72.26,3300.0,53.9678,53.9827,53.9528,53.9827,3300.0
2014-02-04 11:50:00,72.25,72.26,72.21,72.25,10900.0,53.9752,53.9827,53.9453,53.9752,10900.0
2014-02-04 11:55:00,72.26,72.32,72.24,72.32,6000.0,53.9827,54.0275,53.9678,54.0275,6000.0
2014-02-04 12:00:00,72.36,72.37,72.33,72.33,3900.0,54.0574,54.0649,54.035,54.035,3900.0
2014-02-04 12:05:00,72.32,72.32,72.27,72.27,2100.0,54.0275,54.0275,53.9902,53.9902,2100.0
2014-02-04 12:10:00,72.28,72.32,72.28,72.3,3100.0,53.9976,54.0275,53.9976,54.0126,3100.0
2014-02-04 12:15:00,72.29,72.33,72.25,72.27,3800.0,54.0051,54.035,53.9752,53.9902,3800.0
2014-02-04 12:20:00,72.29,72.33,72.29,72.33,2000.0,54.0051,54.035,54.0051,54.035,2000.0
2014-02-04 12:25:00,72.33,72.36,72.32,72.32,4900.0,54.035,54.0574,54.0275,54.0275,4900.0
2014-02-04 12:30:00,72.32,72.37,72.31,72.37,1500.0,54.0275,54.0649,54.0201,54.0649,1500.0
2014-02-04 12:35:00,72.35,72.37,72.32,72.35,3200.0,54.0499,54.0649,54.0275,54.0499,3200.0
2014-02-04 12:40:00,72.34,72.38,72.34,72.38,5400.0,54.0425,54.0723,54.0425,54.0723,5400.0
2014-02-04 12:45:00,72.39,72.4,72.36,72.36,5400.0,54.0798,54.0873,54.0574,54.0574,5400.0
2014-02-04 12:50:00,72.37,72.38,72.32,72.34,3400.0,54.0649,54.0723,54.0275,54.0425,3400.0
2014-02-04 12:55:00,72.34,72.36,72.32,72.36,1700.0,54.0425,54.0574,54.0275,54.0574,1700.0
2014-02-04 13:00:00,72.35,72.39,72.34,72.38,3400.0,54.0499,54.0798,54.0425,54.0723,3400.0
2014-02-04 13:05:00,72.38,72.43,72.38,72.38,3700.0,54.0723,54.1097,54.0723,54.0723,3700.0
2014-02-04 13:10:00,72.38,72.38,72.25,72.26,2200.0,54.0723,54.0723,53.9752,53.9827,2200.0
2014-02-04 13:15:00,72.26,72.29,72.25,72.28,7900.0,53.9827,54.0051,53.9752,53.9976,7900.0
2014-02-04 13:20:00,72.28,72.3,72.26,72.29,14500.0,53.9976,54.0126,53.9827,54.0051,14500.0
2014-02-04 13:25:00,72.28,72.3,72.25,72.3,42900.0,53.9976,54.0126,53.9752,54.0126,42900.0
2014-02-04 13:30:00,72.3,72.34,72.29,72.33,17000.0,54.0126,54.0425,54.0051,54.035,17000.0
2014-02-04 13:35:00,72.32,72.34,72.22,72.28,27100.0,54.0275,54.0425,53.9528,53.9976,27100.0
2014-02-04 13:40:00,72.27,72.3,72.26,72.29,14000.0,53.9902,54.0126,53.9827,54.0051,14000.0
2014-02-04 13:45:00,72.28,72.28,72.23,72.24,22500.0,53.9976,53.9976,53.9603,53.9678,22500.0
2014-02-04 13:50:00,72.24,72.26,72.12,72.17,10100.0,53.9678,53.9827,53.8781,53.9155,10100.0
2014-02-04 13:55:00,72.18,72.19,72.07,72.11,5600.0,53.9229,53.9304,53.8408,53.8706,5600.0
2014-02-04 14:00:00,72.1,72.13,72.06,72.09,7800.0,53.8632,53.8856,53.8333,53.8557,7800.0
2014-02-04 14:05:00,72.1,72.14,72.1,72.13,13400.0,53.8632,53.8931,53.8632,53.8856,13400.0
2014-02-04 14:10:00,72.12,72.18,72.1,72.18,87900.0,53.8781,53.9229,53.8632,53.9229,87900.0
2014-02-04 14:15:00,72.17,72.17,72.12,72.15,31000.0,53.9155,53.9155,53.8781,53.9005,31000.0
2014-02-04 14:20:00,72.11,72.22,72.11,72.18,7700.0,53.8706,53.9528,53.8706,53.9229,7700.0
2014-02-04 14:25:00,72.18,72.22,72.18,72.2,3400.0,53.9229,53.9528,53.9229,53.9379,3400.0
2014-02-04 14:30:00,72.2,72.24,72.18,72.2,15400.0,53.9379,53.9678,53.9229,53.9379,15400.0
2014-02-04 14:35:00,72.22,72.22,72.19,72.2,7800.0,53.9528,53.9528,53.9304,53.9379,7800.0
2014-02-04 14:40:00,72.22,72.31,72.22,72.27,18900.0,53.9528,54.0201,53.9528,53.9902,18900.0
2014-02-04 14:45:00,72.29,72.3,72.26,72.26,1600.0,54.0051,54.0126,53.9827,53.9827,1600.0
2014-02-04 14:50:00,72.27,72.29,72.27,72.29,6800.0,53.9902,54.0051,53.9902,54.0051,6800.0
2014-02-04 14:55:00,72.27,72.28,72.24,72.28,12000.0,53.9902,53.9976,53.9678,53.9976,12000.0
2014-02-04 15:00:00,72.29,72.32,72.29,72.3,7100.0,54.0051,54.0275,54.0051,54.0126,7100.0
2014-02-04 15:05:00,72.28,72.31,72.27,72.31,2400.0,53.9976,54.0201,53.9902,54.0201,2400.0
2014-02-04 15:10:00,72.31,72.32,72.28,72.31,11600.0,54.0201,54.0275,53.9976,54.0201,11600.0
2014-02-04 15:15:00,72.29,72.29,72.23,72.27,19600.0,54.0051,54.0051,53.9603,53.9902,19600.0
2014-02-04 15:20:00,72.28,72.31,72.2,72.2,12300.0,53.9976,54.0201,53.9379,53.9379,12300.0
2014-02-04 15:25:00,72.22,72.22,72.03,72.05,5400.0,53.9528,53.9528,53.8109,53.8258,5400.0
2014-02-04 15:30:00,72.05,72.18,72.01,72.16,13700.0,53.8258,53.9229,53.7959,53.908,13700.0
2014-02-04 15:35:00,72.15,72.24,72.15,72.22,18400.0,53.9005,53.9678,53.9005,53.9528,18400.0
2014-02-04 15:40:00,72.24,72.31,72.21,72.27,11900.0,53.9678,54.0201,53.9453,53.9902,11900.0
2014-02-04 15:45:00,72.28,72.33,72.25,72.25,11000.0,53.9976,54.035,53.9752,53.9752,11000.0
2014-02-04 15:50:00,72.26,72.33,72.23,72.33,17600.0,53.9827,54.035,53.9603,54.035,17600.0
2014-02-04 15:55:00,72.33,72.34,72.23,72.26,6100.0,54.035,54.0425,53.9603,53.9827,6100.0
2014-02-05 09:30:00,72.06,72.18,71.98,72.07,24600.0,53.8333,53.9229,53.7735,53.8408,24600.0
2014-02-05 09:35:00,72.08,72.16,72.08,72.13,3800.0,53.8482,53.908,53.8482,53.8856,3800.0
2014-02-05 09:40:00,72.11,72.15,72.02,72.02,4100.0,53.8706,53.9005,53.8034,53.8034,4100.0
2014-02-05 09:45:00,71.99,72.05,71.95,71.95,3200.0,53.781,53.8258,53.7511,53.7511,3200.0
2014-02-05 09:50:00,71.96,72.0,71.96,71.97,4600.0,53.7586,53.7885,53.7586,53.7661,4600.0
2014-02-05 09:55:00,71.89,71.92,71.86,71.92,7700.0,53.7063,53.7287,53.6839,53.7287,7700.0
2014-02-05 10:00:00,71.95,72.25,71.93,72.16,10900.0,53.7511,53.9752,53.7362,53.908,10900.0
2014-02-05 10:05:00,72.16,72.16,72.02,72.02,6900.0,53.908,53.908,53.8034,53.8034,6900.0
2014-02-05 10:10:00,72.01,72.01,71.81,71.86,5500.0,53.7959,53.7959,53.6465,53.6839,5500.0
2014-02-05 10:15:00,71.89,71.89,71.77,71.81,13700.0,53.7063,53.7063,53.6166,53.6465,13700.0
2014-02-05 10:20:00,71.86,71.86,71.64,71.64,5400.0,53.6839,53.6839,53.5195,53.5195,5400.0
2014-02-05 10:25:00,71.66,71.78,71.66,71.74,7300.0,53.5345,53.6241,53.5345,53.5942,7300.0
2014-02-05 10:30:00,71.76,71.94,71.71,71.94,3500.0,53.6092,53.7436,53.5718,53.7436,3500.0
2014-02-05 10:35:00,71.94,71.96,71.9,71.9,3700.0,53.7436,53.7586,53.7138,53.7138,3700.0
2014-02-05 10:40:00,71.92,71.95,71.89,71.93,7800.0,53.7287,53.7511,53.7063,53.7362,7800.0
2014-02-05 10:45:00,71.89,71.89,71.79,71.84,11200.0,53.7063,53.7063,53.6316,53.6689,11200.0
2014-02-05 10:50:00,71.86,71.89,71.83,71.84,5700.0,53.6839,53.7063,53.6615,53.6689,5700.0
2014-02-05 10:55:00,71.86,71.93,71.83,71.89,7400.0,53.6839,53.7362,53.6615,53.7063,7400.0
2014-02-05 11:00:00,71.86,71.86,71.79,71.81,2800.0,53.6839,53.6839,53.6316,53.6465,2800.0
2014-02-05 11:05:00,71.79,71.8,71.73,71.74,5400.0,53.6316,53.6391,53.5868,53.5942,5400.0
2014-02-05 11:10:00,71.75,71.86,71.75,71.86,13300.0,53.6017,53.6839,53.6017,53.6839,13300.0
2014-02-05 11:15:00,71.85,71.89,71.85,71.86,4900.0,53.6764,53.7063,53.6764,53.6839,4900.0
2014-02-05 11:20:00,71.82,71.89,71.82,71.89,3000.0,53.654,53.7063,53.654,53.7063,3000.0
2014-02-05 11:25:00,71.85,72.03,71.84,72.03,9000.0,53.6764,53.8109,53.6689,53.8109,9000.0
2014-02-05 11:30:00,72.01,72.04,71.99,72.02,3800.0,53.7959,53.8183,53.781,53.8034,3800.0
2014-02-05 11:35:00,72.03,72.04,72.0,72.02,1600.0,53.8109,53.8183,53.7885,53.8034,1600.0
2014-02-05 11:40:00,72.01,72.02,71.99,72.02,9500.0,53.7959,53.8034,53.781,53.8034,9500.0
2014-02-05 11:45:00,72.03,72.15,72.03,72.13,8000.0,53.8109,53.9005,53.8109,53.8856,8000.0
2014-02-05 11:50:00,72.14,72.17,72.12,72.15,3600.0,53.8931,53.9155,53.8781,53.9005,3600.0
2014-02-05 11:55:00,72.12,72.16,72.1,72.16,1900.0,53.8781,53.908,53.8632,53.908,1900.0
2014-02-05 12:00:00,72.15,72.18,72.14,72.15,5500.0,53.9005,53.9229,53.8931,53.9005,5500.0
2014-02-05 12:05:00,72.15,72.17,72.13,72.13,5900.0,53.9005,53.9155,53.8856,53.8856,5900.0
2014-02-05 12:10:00,72.12,72.12,72.08,72.09,5500.0,53.8781,53.8781,53.8482,53.8557,5500.0
2014-02-05 12:15:00,72.09,72.12,72.04,72.12,16200.0,53.8557,53.8781,53.8183,53.8781,16200.0
2014-02-05 12:20:00,72.12,72.2,72.11,72.17,31300.0,53.8781,53.9379,53.8706,53.9155,31300.0
2014-02-05 12:25:00,72.16,72.17,72.09,72.09,11300.0,53.908,53.9155,53.8557,53.8557,11300.0
2014-02-05 12:30:00,72.09,72.13,72.09,72.11,2500.0,53.8557,53.8856,53.8557,53.8706,2500.0
2014-02-05 12:35:00,72.12,72.13,72.1,72.1,400.0,53.8781,53.8856,53.8632,53.8632,400.0
2014-02-05 12:40:00,72.08,72.12,72.08,72.12,1700.0,53.8482,53.8781,53.8482,53.8781,1700.0
2014-02-05 12:45:00,72.11,72.11,72.07,72.09,5800.0,53.8706,53.8706,53.8408,53.8557,5800.0
2014-02-05 12:50:00,72.09,72.12,72.09,72.11,6000.0,53.8557,53.8781,53.8557,53.8706,6000.0
2014-02-05 12:55:00,72.11,72.14,72.11,72.12,2900.0,53.8706,53.8931,53.8706,53.8781,2900.0
2014-02-05 13:00:00,72.15,72.24,72.15,72.24,8100.0,53.9005,53.9678,53.9005,53.9678,8100.0
2014-02-05 13:05:00,72.24,72.29,72.22,72.29,8700.0,53.9678,54.0051,53.9528,54.0051,8700.0
2014-02-05 13:10:00,72.3,72.31,72.26,72.27,600.0,54.0126,54.0201,53.9827,53.9902,600.0
2014-02-05 13:15:00,72.3,72.3,72.3,72.3,200.0,54.0126,54.0126,54.0126,54.0126,200.0
2014-02-05 13:20:00,72.28,72.28,72.26,72.26,2300.0,53.9976,53.9976,53.9827,53.9827,2300.0
2014-02-05 13:25:00,72.25,72.25,72.18,72.21,2200.0,53.9752,53.9752,53.9229,53.9453,2200.0
2014-02-05 13:30:00,72.22,72.25,72.22,72.25,1100.0,53.9528,53.9752,53.9528,53.9752,1100.0
2014-02-05 13:35:00,72.23,72.26,72.22,72.24,14500.0,53.9603,53.9827,53.9528,53.9678,14500.0
2014-02-05 13:40:00,72.25,72.29,72.23,72.23,3000.0,53.9752,54.0051,53.9603,53.9603,3000.0
2014-02-05 13:45:00,72.22,72.23,72.2,72.23,7000.0,53.9528,53.9603,53.9379,53.9603,7000.0
2014-02-05 13:50:00,72.23,72.28,72.23,72.25,5800.0,53.9603,53.9976,53.9603,53.9752,5800.0
2014-02-05 13:55:00,72.26,72.3,72.25,72.25,4100.0,53.9827,54.0126,53.9752,53.9752,4100.0
2014-02-05 14:00:00,72.26,72.3,72.26,72.27,3900.0,53.9827,54.0126,53.9827,53.9902,3900.0
2014-02-05 14:05:00,72.23,72.23,72.19,72.2,7900.0,53.9603,53.9603,53.9304,53.9379,7900.0
2014-02-05 14:10:00,72.21,72.22,72.16,72.19,2400.0,53.9453,53.9528,53.908,53.9304,2400.0
2014-02-05 14:15:00,72.18,72.18,72.16,72.16,2500.0,53.9229,53.9229,53.908,53.908,2500.0
2014-02-05 14:20:00,72.18,72.21,72.17,72.2,3800.0,53.9229,53.9453,53.9155,53.9379,3800.0
2014-02-05 14:25:00,72.18,72.21,72.16,72.21,4800.0,53.9229,53.9453,53.908,53.9453,4800.0
2014-02-05 14:30:00,72.19,72.25,72.19,72.23,15300.0,53.9304,53.9752,53.9304,53.9603,15300.0
2014-02-05 14:35:00,72.23,72.23,72.1,72.11,5200.0,53.9603,53.9603,53.8632,53.8706,5200.0
2014-02-05 14:40:00,72.12,72.14,72.08,72.14,6200.0,53.8781,53.8931,53.8482,53.8931,6200.0
2014-02-05 14:45:00,72.13,72.15,72.11,72.13,2100.0,53.8856,53.9005,53.8706,53.8856,2100.0
2014-02-05 14:50:00,72.14,72.16,72.1,72.11,5400.0,53.8931,53.908,53.8632,53.8706,5400.0
2014-02-05 14:55:00,72.1,72.1,72.04,72.07,2200.0,53.8632,53.8632,53.8183,53.8408,2200.0
2014-02-05 15:00:00,72.06,72.11,72.06,72.07,8700.0,53.8333,53.8706,53.8333,53.8408,8700.0
2014-02-05 15:05:00,72.03,72.13,72.03,72.13,22300.0,53.8109,53.8856,53.8109,53.8856,22300.0
2014-02-05 15:10:00,72.14,72.18,72.13,72.15,10200.0,53.8931,53.9229,53.8856,53.9005,10200.0
2014-02-05 15:15:00,72.11,72.18,72.11,72.16,18700.0,53.8706,53.9229,53.8706,53.908,18700.0
2014-02-05 15:20:00,72.16,72.18,72.14,72.14,16500.0,53.908,53.9229,53.8931,53.8931,16500.0
2014-02-05 15:25:00,72.14,72.21,72.14,72.21,9300.0,53.8931,53.9453,53.8931,53.9453,9300.0
2014-02-05 15:30:00,72.2,72.22,72.17,72.22,5300.0,53.9379,53.9528,53.9155,53.9528,5300.0
2014-02-05 15:35:00,72.2,72.21,72.16,72.18,8100.0,53.9379,53.9453,53.908,53.9229,8100.0
2014-02-05 15:40:00,72.2,72.22,72.17,72.22,6100.0,53.9379,53.9528,53.9155,53.9528,6100.0
2014-02-05 15:45:00,72.22,72.3,72.22,72.28,8900.0,53.9528,54.0126,53.9528,53.9976,8900.0
2014-02-05 15:50:00,72.26,72.26,72.15,72.15,8300.0,53.9827,53.9827,53.9005,53.9005,8300.0
2014-02-05 15:55:00,72.17,72.2,72.13,72.16,15100.0,53.9155,53.9379,53.8856,53.908,15100.0
2014-02-06 09:30:00,72.33,72.44,72.26,72.44,13700.0,54.035,54.1172,53.9827,54.1172,13700.0
2014-02-06 09:35:00,72.51,72.51,72.41,72.46,4100.0,54.1695,54.1695,54.0948,54.1321,4100.0
2014-02-06 09:40:00,72.44,72.44,72.41,72.43,4600.0,54.1172,54.1172,54.0948,54.1097,4600.0
2014-02-06 09:45:00,72.45,72.5,72.45,72.5,2100.0,54.1246,54.162,54.1246,54.162,2100.0
2014-02-06 09:50:00,72.53,72.54,72.5,72.54,400.0,54.1844,54.1919,54.162,54.1919,400.0
2014-02-06 09:55:00,72.57,72.57,72.55,72.55,200.0,54.2143,54.2143,54.1993,54.1993,200.0
2014-02-06 10:00:00,72.54,72.58,72.53,72.57,2300.0,54.1919,54.2218,54.1844,54.2143,2300.0
2014-02-06 10:05:00,72.59,72.59,72.56,72.58,5400.0,54.2292,54.2292,54.2068,54.2218,5400.0
2014-02-06 10:10:00,72.56,72.57,72.56,72.57,17200.0,54.2068,54.2143,54.2068,54.2143,17200.0
2014-02-06 10:15:00,72.57,72.6,72.54,72.6,2000.0,54.2143,54.2367,54.1919,54.2367,2000.0
2014-02-06 10:20:00,72.57,72.63,72.57,72.63,1000.0,54.2143,54.2591,54.2143,54.2591,1000.0
2014-02-06 10:25:00,72.63,72.63,72.6,72.63,1900.0,54.2591,54.2591,54.2367,54.2591,1900.0
2014-02-06 10:30:00,72.65,72.68,72.65,72.68,800.0,54.2741,54.2965,54.2741,54.2965,800.0
2014-02-06 10:35:00,72.65,72.7,72.65,72.7,3500.0,54.2741,54.3114,54.2741,54.3114,3500.0
2014-02-06 10:40:00,72.69,72.78,72.69,72.78,2600.0,54.3039,54.3712,54.3039,54.3712,2600.0
2014-02-06 10:45:00,72.77,72.84,72.77,72.79,5300.0,54.3637,54.416,54.3637,54.3786,5300.0
2014-02-06 10:50:00,72.8,72.8,72.72,72.72,2100.0,54.3861,54.3861,54.3263,54.3263,2100.0
2014-02-06 10:55:00,72.77,72.78,72.7,72.74,9900.0,54.3637,54.3712,54.3114,54.3413,9900.0
2014-02-06 11:00:00,72.73,72.75,72.73,72.74,2300.0,54.3338,54.3488,54.3338,54.3413,2300.0
2014-02-06 11:05:00,72.74,72.8,72.74,72.78,3800.0,54.3413,54.3861,54.3413,54.3712,3800.0
2014-02-06 11:10:00,72.78,72.79,72.76,72.76,3000.0,54.3712,54.3786,54.3562,54.3562,3000.0
2014-02-06 11:15:00,72.79,72.79,72.71,72.71,2300.0,54.3786,54.3786,54.3189,54.3189,2300.0
2014-02-06 11:20:00,72.72,72.74,72.71,72.71,8900.0,54.3263,54.3413,54.3189,54.3189,8900.0
2014-02-06 11:25:00,72.73,72.74,72.72,72.72,1400.0,54.3338,54.3413,54.3263,54.3263,1400.0
2014-02-06 11:30:00,72.71,72.77,72.71,72.74,21600.0,54.3189,54.3637,54.3189,54.3413,21600.0
2014-02-06 11:35:00,72.76,72.78,72.75,72.75,1800.0,54.3562,54.3712,54.3488,54.3488,1800.0
2014-02-06 11:40:00,72.75,72.8,72.75,72.78,2100.0,54.3488,54.3861,54.3488,54.3712,2100.0
2014-02-06 11:45:00,72.78,72.81,72.78,72.81,1500.0,54.3712,54.3936,54.3712,54.3936,1500.0
2014-02-06 11:50:00,72.83,72.88,72.8,72.8,6800.0,54.4085,54.4459,54.3861,54.3861,6800.0
2014-02-06 11:55:00,72.79,72.79,72.74,72.78,5000.0,54.3786,54.3786,54.3413,54.3712,5000.0
2014-02-06 12:00:00,72.77,72.83,72.77,72.83,2500.0,54.3637,54.4085,54.3637,54.4085,2500.0
2014-02-06 12:05:00,72.83,72.83,72.82,72.83,1400.0,54.4085,54.4085,54.4011,54.4085,1400.0
2014-02-06 12:10:00,72.83,72.83,72.81,72.81,1700.0,54.4085,54.4085,54.3936,54.3936,1700.0
2014-02-06 12:15:00,72.81,72.85,72.8,72.85,7100.0,54.3936,54.4235,54.3861,54.4235,7100.0
2014-02-06 12:20:00,72.8,72.82,72.8,72.82,2000.0,54.3861,54.4011,54.3861,54.4011,2000.0
2014-02-06 12:25:00,72.82,72.83,72.79,72.83,85800.0,54.4011,54.4085,54.3786,54.4085,85800.0
2014-02-06 12:30:00,72.82,72.82,72.82,72.82,300.0,54.4011,54.4011,54.4011,54.4011,300.0
2014-02-06 12:35:00,72.82,72.82,72.8,72.8,1200.0,54.4011,54.4011,54.3861,54.3861,1200.0
2014-02-06 12:40:00,72.82,72.85,72.82,72.84,1000.0,54.4011,54.4235,54.4011,54.416,1000.0
2014-02-06 12:45:00,72.85,72.86,72.79,72.8,5800.0,54.4235,54.4309,54.3786,54.3861,5800.0
2014-02-06 12:50:00,72.79,72.81,72.79,72.8,2900.0,54.3786,54.3936,54.3786,54.3861,2900.0
2014-02-06 12:55:00,72.81,72.82,72.78,72.78,3300.0,54.3936,54.4011,54.3712,54.3712,3300.0
2014-02-06 13:00:00,72.79,72.8,72.79,72.8,3000.0,54.3786,54.3861,54.3786,54.3861,3000.0
2014-02-06 13:05:00,72.79,72.81,72.79,72.81,2000.0,54.3786,54.3936,54.3786,54.3936,2000.0
2014-02-06 13:10:00,72.81,72.83,72.8,72.8,5000.0,54.3936,54.4085,54.3861,54.3861,5000.0
2014-02-06 13:15:00,72.79,72.8,72.73,72.74,6100.0,54.3786,54.3861,54.3338,54.3413,6100.0
2014-02-06 13:20:00,72.74,72.74,72.7,72.7,2400.0,54.3413,54.3413,54.3114,54.3114,2400.0
2014-02-06 13:25:00,72.7,72.72,72.68,72.7,17900.0,54.3114,54.3263,54.2965,54.3114,17900.0
2014-02-06 13:30:00,72.71,72.74,72.71,72.74,2800.0,54.3189,54.3413,54.3189,54.3413,2800.0
2014-02-06 13:35:00,72.75,72.76,72.73,72.74,6500.0,54.3488,54.3562,54.3338,54.3413,6500.0
2014-02-06 13:40:00,72.75,72.75,72.73,72.74,2400.0,54.3488,54.3488,54.3338,54.3413,2400.0
2014-02-06 13:45:00,72.75,72.78,72.75,72.78,3400.0,54.3488,54.3712,54.3488,54.3712,3400.0
2014-02-06 13:50:00,72.77,72.77,72.75,72.76,3500.0,54.3637,54.3637,54.3488,54.3562,3500.0
2014-02-06 13:55:00,72.75,72.75,72.73,72.74,9100.0,54.3488,54.3488,54.3338,54.3413,9100.0
2014-02-06 14:00:00,72.74,72.81,72.74,72.81,5800.0,54.3413,54.3936,54.3413,54.3936,5800.0
2014-02-06 14:05:00,72.8,72.81,72.77,72.8,4600.0,54.3861,54.3936,54.3637,54.3861,4600.0
2014-02-06 14:10:00,72.81,72.85,72.81,72.85,3400.0,54.3936,54.4235,54.3936,54.4235,3400.0
2014-02-06 14:15:00,72.85,72.91,72.84,72.88,8500.0,54.4235,54.4683,54.416,54.4459,8500.0
2014-02-06 14:20:00,72.89,72.96,72.89,72.96,11300.0,54.4533,54.5056,54.4533,54.5056,11300.0
2014-02-06 14:25:00,72.96,72.96,72.92,72.93,1800.0,54.5056,54.5056,54.4758,54.4832,1800.0
2014-02-06 14:30:00,72.94,72.96,72.92,72.92,9300.0,54.4907,54.5056,54.4758,54.4758,9300.0
2014-02-06 14:35:00,72.92,72.93,72.89,72.93,6200.0,54.4758,54.4832,54.4533,54.4832,6200.0
2014-02-06 14:40:00,72.94,72.94,72.91,72.91,6600.0,54.4907,54.4907,54.4683,54.4683,6600.0
2014-02-06 14:45:00,72.92,72.92,72.86,72.88,5700.0,54.4758,54.4758,54.4309,54.4459,5700.0
2014-02-06 14:50:00,72.88,72.92,72.88,72.91,4300.0,54.4459,54.4758,54.4459,54.4683,4300.0
2014-02-06 14:55:00,72.9,72.93,72.88,72.92,2500.0,54.4608,54.4832,54.4459,54.4758,2500.0
2014-02-06 15:00:00,72.92,72.95,72.9,72.93,20700.0,54.4758,54.4982,54.4608,54.4832,20700.0
2014-02-06 15:05:00,72.94,72.97,72.93,72.96,8500.0,54.4907,54.5131,54.4832,54.5056,8500.0
2014-02-06 15:10:00,72.96,72.96,72.91,72.92,10700.0,54.5056,54.5056,54.4683,54.4758,10700.0
2014-02-06 15:15:00,72.93,72.96,72.92,72.96,7400.0,54.4832,54.5056,54.4758,54.5056,7400.0
2014-02-06 15:20:00,72.95,72.96,72.92,72.93,21300.0,54.4982,54.5056,54.4758,54.4832,21300.0
2014-02-06 15:25:00,72.92,72.95,72.91,72.95,7800.0,54.4758,54.4982,54.4683,54.4982,7800.0
2014-02-06 15:30:00,72.95,72.96,72.92,72.92,19100.0,54.4982,54.5056,54.4758,54.4758,19100.0
2014-02-06 15:35:00,72.92,72.96,72.9,72.96,9100.0,54.4758,54.5056,54.4608,54.5056,9100.0
2014-02-06 15:40:00,72.96,72.98,72.95,72.95,10400.0,54.5056,54.5206,54.4982,54.4982,10400.0
2014-02-06 15:45:00,72.97,73.0,72.9,72.91,16200.0,54.5131,54.5355,54.4608,54.4683,16200.0
2014-02-06 15:50:00,72.92,72.94,72.89,72.93,13800.0,54.4758,54.4907,54.4533,54.4832,13800.0
2014-02-06 15:55:00,72.92,73.03,72.92,72.98,8000.0,54.4758,54.5579,54.4758,54.5206,8000.0
2014-02-07 09:30:00,73.42,73.42,73.27,73.34,22400.0,54.8493,54.8493,54.7372,54.7895,22400.0
2014-02-07 09:35:00,73.41,73.45,73.38,73.45,5900.0,54.8418,54.8717,54.8194,54.8717,5900.0
2014-02-07 09:40:00,73.44,73.59,73.43,73.51,5900.0,54.8642,54.9763,54.8568,54.9165,5900.0
2014-02-07 09:45:00,73.51,73.55,73.49,73.52,3500.0,54.9165,54.9464,54.9016,54.924,3500.0
2014-02-07 09:50:00,73.47,73.47,73.33,73.35,3400.0,54.8866,54.8866,54.7821,54.797,3400.0
2014-02-07 09:55:00,73.35,73.43,73.35,73.43,3300.0,54.797,54.8568,54.797,54.8568,3300.0
2014-02-07 10:00:00,73.43,73.5,73.43,73.46,4800.0,54.8568,54.9091,54.8568,54.8792,4800.0
2014-02-07 10:05:00,73.43,73.45,73.38,73.42,12100.0,54.8568,54.8717,54.8194,54.8493,12100.0
2014-02-07 10:10:00,73.41,73.42,73.24,73.26,2900.0,54.8418,54.8493,54.7148,54.7298,2900.0
2014-02-07 10:15:00,73.23,73.25,73.22,73.23,1000.0,54.7073,54.7223,54.6999,54.7073,1000.0
2014-02-07 10:20:00,73.23,73.29,73.23,73.26,2300.0,54.7073,54.7522,54.7073,54.7298,2300.0
2014-02-07 10:25:00,73.2,73.2,73.13,73.13,1100.0,54.6849,54.6849,54.6326,54.6326,1100.0
2014-02-07 10:30:00,73.18,73.21,73.18,73.18,2200.0,54.67,54.6924,54.67,54.67,2200.0
2014-02-07 10:35:00,73.19,73.23,73.18,73.23,4500.0,54.6775,54.7073,54.67,54.7073,4500.0
2014-02-07 10:40:00,73.21,73.21,73.15,73.17,4400.0,54.6924,54.6924,54.6476,54.6625,4400.0
2014-02-07 10:45:00,73.14,73.22,73.12,73.22,7300.0,54.6401,54.6999,54.6252,54.6999,7300.0
2014-02-07 10:50:00,73.19,73.25,73.19,73.25,14500.0,54.6775,54.7223,54.6775,54.7223,14500.0
2014-02-07 10:55:00,73.26,73.33,73.26,73.3,9400.0,54.7298,54.7821,54.7298,54.7596,9400.0
2014-02-07 11:00:00,73.27,73.28,73.25,73.26,3700.0,54.7372,54.7447,54.7223,54.7298,3700.0
2014-02-07 11:05:00,73.25,73.28,73.24,73.26,8700.0,54.7223,54.7447,54.7148,54.7298,8700.0
2014-02-07 11:10:00,73.26,73.3,73.25,73.3,2400.0,54.7298,54.7596,54.7223,54.7596,2400.0
2014-02-07 11:15:00,73.33,73.35,73.29,73.3,2500.0,54.7821,54.797,54.7522,54.7596,2500.0
2014-02-07 11:20:00,73.31,73.31,73.31,73.31,300.0,54.7671,54.7671,54.7671,54.7671,300.0
2014-02-07 11:25:00,73.32,73.35,73.32,73.33,3200.0,54.7746,54.797,54.7746,54.7821,3200.0
2014-02-07 11:30:00,73.35,73.41,73.35,73.38,4000.0,54.797,54.8418,54.797,54.8194,4000.0
2014-02-07 11:35:00,73.37,73.37,73.35,73.37,3200.0,54.8119,54.8119,54.797,54.8119,3200.0
2014-02-07 11:40:00,73.38,73.44,73.38,73.42,4800.0,54.8194,54.8642,54.8194,54.8493,4800.0
2014-02-07 11:45:00,73.43,73.5,73.43,73.5,2300.0,54.8568,54.9091,54.8568,54.9091,2300.0
2014-02-07 11:50:00,73.53,73.53,73.49,73.51,5900.0,54.9315,54.9315,54.9016,54.9165,5900.0
2014-02-07 11:55:00,73.5,73.52,73.5,73.52,2800.0,54.9091,54.924,54.9091,54.924,2800.0
2014-02-07 12:00:00,73.51,73.52,73.47,73.49,26100.0,54.9165,54.924,54.8866,54.9016,26100.0
2014-02-07 12:05:00,73.47,73.48,73.45,73.45,2400.0,54.8866,54.8941,54.8717,54.8717,2400.0
2014-02-07 12:10:00,73.43,73.45,73.43,73.45,5000.0,54.8568,54.8717,54.8568,54.8717,5000.0
2014-02-07 12:15:00,73.48,73.48,73.47,73.48,3500.0,54.8941,54.8941,54.8866,54.8941,3500.0
2014-02-07 12:20:00,73.47,73.5,73.47,73.49,700.0,54.8866,54.9091,54.8866,54.9016,700.0
2014-02-07 12:25:00,73.48,73.48,73.47,73.47,700.0,54.8941,54.8941,54.8866,54.8866,700.0
2014-02-07 12:30:00,73.5,73.51,73.46,73.46,4300.0,54.9091,54.9165,54.8792,54.8792,4300.0
2014-02-07 12:35:00,73.46,73.48,73.43,73.44,1100.0,54.8792,54.8941,54.8568,54.8642,1100.0
2014-02-07 12:40:00,73.44,73.48,73.44,73.46,900.0,54.8642,54.8941,54.8642,54.8792,900.0
2014-02-07 12:45:00,73.47,73.48,73.47,73.48,400.0,54.8866,54.8941,54.8866,54.8941,400.0
2014-02-07 12:50:00,73.48,73.51,73.48,73.49,2400.0,54.8941,54.9165,54.8941,54.9016,2400.0
2014-02-07 12:55:00,73.5,73.51,73.47,73.51,4100.0,54.9091,54.9165,54.8866,54.9165,4100.0
2014-02-07 13:00:00,73.51,73.51,73.5,73.5,800.0,54.9165,54.9165,54.9091,54.9091,800.0
2014-02-07 13:05:00,73.5,73.52,73.48,73.52,2000.0,54.9091,54.924,54.8941,54.924,2000.0
2014-02-07 13:10:00,73.51,73.57,73.5,73.56,47900.0,54.9165,54.9614,54.9091,54.9539,47900.0
2014-02-07 13:15:00,73.56,73.56,73.54,73.54,5700.0,54.9539,54.9539,54.9389,54.9389,5700.0
2014-02-07 13:20:00,73.56,73.56,73.53,73.55,4700.0,54.9539,54.9539,54.9315,54.9464,4700.0
2014-02-07 13:25:00,73.53,73.55,73.53,73.54,3600.0,54.9315,54.9464,54.9315,54.9389,3600.0
2014-02-07 13:30:00,73.55,73.57,73.55,73.57,3900.0,54.9464,54.9614,54.9464,54.9614,3900.0
2014-02-07 13:35:00,73.56,73.59,73.56,73.59,4500.0,54.9539,54.9763,54.9539,54.9763,4500.0
2014-02-07 13:40:00,73.6,73.65,73.6,73.65,13900.0,54.9838,55.0211,54.9838,55.0211,13900.0
2014-02-07 13:45:00,73.64,73.67,73.64,73.66,3500.0,55.0136,55.0361,55.0136,55.0286,3500.0
2014-02-07 13:50:00,73.66,73.66,73.65,73.65,1000.0,55.0286,55.0286,55.0211,55.0211,1000.0
2014-02-07 13:55:00,73.63,73.72,73.62,73.71,20300.0,55.0062,55.0734,54.9987,55.0659,20300.0
2014-02-07 14:00:00,73.7,73.72,73.7,73.71,10400.0,55.0585,55.0734,55.0585,55.0659,10400.0
2014-02-07 14:05:00,73.7,73.71,73.69,73.7,12100.0,55.0585,55.0659,55.051,55.0585,12100.0
2014-02-07 14:10:00,73.7,73.72,73.68,73.68,7100.0,55.0585,55.0734,55.0435,55.0435,7100.0
2014-02-07 14:15:00,73.67,73.68,73.65,73.66,10600.0,55.0361,55.0435,55.0211,55.0286,10600.0
2014-02-07 14:20:00,73.67,73.72,73.67,73.72,3800.0,55.0361,55.0734,55.0361,55.0734,3800.0
2014-02-07 14:25:00,73.7,73.7,73.68,73.69,1400.0,55.0585,55.0585,55.0435,55.051,1400.0
2014-02-07 14:30:00,73.69,73.71,73.67,73.67,5200.0,55.051,55.0659,55.0361,55.0361,5200.0
2014-02-07 14:35:00,73.66,73.66,73.64,73.65,2300.0,55.0286,55.0286,55.0136,55.0211,2300.0
2014-02-07 14:40:00,73.66,73.71,73.66,73.71,6100.0,55.0286,55.0659,55.0286,55.0659,6100.0
2014-02-07 14:45:00,73.7,73.73,73.69,73.69,6100.0,55.0585,55.0809,55.051,55.051,6100.0
2014-02-07 14:50:00,73.69,73.7,73.67,73.7,2900.0,55.051,55.0585,55.0361,55.0585,2900.0
2014-02-07 14:55:00,73.68,73.72,73.68,73.71,5600.0,55.0435,55.0734,55.0435,55.0659,5600.0
2014-02-07 15:00:00,73.73,73.8,73.73,73.79,3500.0,55.0809,55.1332,55.0809,55.1257,3500.0
2014-02-07 15:05:00,73.81,73.81,73.78,73.79,5500.0,55.1406,55.1406,55.1182,55.1257,5500.0
2014-02-07 15:10:00,73.79,73.81,73.78,73.79,3700.0,55.1257,55.1406,55.1182,55.1257,3700.0
2014-02-07 15:15:00,73.78,73.81,73.76,73.78,6200.0,55.1182,55.1406,55.1033,55.1182,6200.0
2014-02-07 15:20:00,73.78,73.8,73.74,73.78,7000.0,55.1182,55.1332,55.0884,55.1182,7000.0
2014-02-07 15:25:00,73.78,73.8,73.78,73.79,5700.0,55.1182,55.1332,55.1182,55.1257,5700.0
2014-02-07 15:30:00,73.81,73.84,73.81,73.83,56100.0,55.1406,55.1631,55.1406,55.1556,56100.0
2014-02-07 15:35:00,73.84,73.85,73.83,73.84,3800.0,55.1631,55.1705,55.1556,55.1631,3800.0
2014-02-07 15:40:00,73.84,73.87,73.82,73.85,6700.0,55.1631,55.1855,55.1481,55.1705,6700.0
2014-02-07 15:45:00,73.87,73.91,73.86,73.86,7900.0,55.1855,55.2154,55.178,55.178,7900.0
2014-02-07 15:50:00,73.86,73.86,73.79,73.83,27800.0,55.178,55.178,55.1257,55.1556,27800.0
2014-02-07 15:55:00,73.85,73.87,73.83,73.86,18200.0,55.1705,55.1855,55.1556,55.178,18200.0
2014-02-10 09:30:00,73.95,73.95,73.7,73.8,18700.0,55.2452,55.2452,55.0585,55.1332,18700.0
2014-02-10 09:35:00,73.79,73.8,73.69,73.7,3400.0,55.1257,55.1332,55.051,55.0585,3400.0
2014-02-10 09:40:00,73.75,73.79,73.65,73.79,6900.0,55.0958,55.1257,55.0211,55.1257,6900.0
2014-02-10 09:45:00,73.78,73.8,73.75,73.75,1900.0,55.1182,55.1332,55.0958,55.0958,1900.0
2014-02-10 09:50:00,73.78,73.8,73.72,73.76,3400.0,55.1182,55.1332,55.0734,55.1033,3400.0
2014-02-10 09:55:00,73.72,73.78,73.72,73.75,19200.0,55.0734,55.1182,55.0734,55.0958,19200.0
2014-02-10 10:00:00,73.75,73.76,73.73,73.73,2000.0,55.0958,55.1033,55.0809,55.0809,2000.0
2014-02-10 10:05:00,73.73,73.74,73.71,73.71,2400.0,55.0809,55.0884,55.0659,55.0659,2400.0
2014-02-10 10:10:00,73.73,73.79,73.72,73.74,10000.0,55.0809,55.1257,55.0734,55.0884,10000.0
2014-02-10 10:15:00,73.74,73.77,73.73,73.73,6800.0,55.0884,55.1108,55.0809,55.0809,6800.0
2014-02-10 10:20:00,73.76,73.77,73.74,73.74,2700.0,55.1033,55.1108,55.0884,55.0884,2700.0
2014-02-10 10:25:00,73.74,73.75,73.73,73.74,4100.0,55.0884,55.0958,55.0809,55.0884,4100.0
2014-02-10 10:30:00,73.74,73.74,73.66,73.67,9700.0,55.0884,55.0884,55.0286,55.0361,9700.0
2014-02-10 10:35:00,73.69,73.69,73.66,73.67,3400.0,55.051,55.051,55.0286,55.0361,3400.0
2014-02-10 10:40:00,73.66,73.67,73.64,73.64,6500.0,55.0286,55.0361,55.0136,55.0136,6500.0
2014-02-10 10:45:00,73.65,73.65,73.57,73.58,12400.0,55.0211,55.0211,54.9614,54.9688,12400.0
2014-02-10 10:50:00,73.57,73.62,73.57,73.59,11400.0,54.9614,54.9987,54.9614,54.9763,11400.0
2014-02-10 10:55:00,73.6,73.65,73.6,73.65,6600.0,54.9838,55.0211,54.9838,55.0211,6600.0
2014-02-10 11:00:00,73.63,73.63,73.55,73.55,3000.0,55.0062,55.0062,54.9464,54.9464,3000.0
2014-02-10 11:05:00,73.56,73.61,73.56,73.61,2700.0,54.9539,54.9912,54.9539,54.9912,2700.0
2014-02-10 11:10:00,73.6,73.62,73.6,73.62,2200.0,54.9838,54.9987,54.9838,54.9987,2200.0
2014-02-10 11:15:00,73.59,73.62,73.59,73.62,1300.0,54.9763,54.9987,54.9763,54.9987,1300.0
2014-02-10 11:20:00,73.63,73.65,73.61,73.62,6800.0,55.0062,55.0211,54.9912,54.9987,6800.0
2014-02-10 11:25:00,73.65,73.67,73.63,73.65,6500.0,55.0211,55.0361,55.0062,55.0211,6500.0
2014-02-10 11:30:00,73.65,73.69,73.65,73.67,4200.0,55.0211,55.051,55.0211,55.0361,4200.0
2014-02-10 11:35:00,73.66,73.67,73.65,73.65,700.0,55.0286,55.0361,55.0211,55.0211,700.0
2014-02-10 11:40:00,73.68,73.7,73.68,73.7,900.0,55.0435,55.0585,55.0435,55.0585,900.0
2014-02-10 11:45:00,73.7,73.7,73.69,73.7,300.0,55.0585,55.0585,55.051,55.0585,300.0
2014-02-10 11:50:00,73.7,73.73,73.68,73.68,1500.0,55.0585,55.0809,55.0435,55.0435,1500.0
2014-02-10 11:55:00,73.69,73.7,73.67,73.7,2500.0,55.051,55.0585,55.0361,55.0585,2500.0
2014-02-10 12:00:00,73.7,73.7,73.68,73.68,1900.0,55.0585,55.0585,55.0435,55.0435,1900.0
2014-02-10 12:05:00,73.67,73.67,73.64,73.65,8000.0,55.0361,55.0361,55.0136,55.0211,8000.0
2014-02-10 12:10:00,73.67,73.67,73.65,73.66,1400.0,55.0361,55.0361,55.0211,55.0286,1400.0
2014-02-10 12:15:00,73.66,73.68,73.66,73.67,1600.0,55.0286,55.0435,55.0286,55.0361,1600.0
2014-02-10 12:20:00,73.65,73.69,73.65,73.68,1200.0,55.0211,55.051,55.0211,55.0435,1200.0
2014-02-10 12:25:00,73.68,73.68,73.62,73.62,2800.0,55.0435,55.0435,54.9987,54.9987,2800.0
2014-02-10 12:30:00,73.64,73.66,73.64,73.66,500.0,55.0136,55.0286,55.0136,55.0286,500.0
2014-02-10 12:35:00,73.68,73.68,73.64,73.64,2000.0,55.0435,55.0435,55.0136,55.0136,2000.0
2014-02-10 12:40:00,73.65,73.68,73.64,73.68,1700.0,55.0211,55.0435,55.0136,55.0435,1700.0
2014-02-10 12:45:00,73.66,73.68,73.64,73.68,3000.0,55.0286,55.0435,55.0136,55.0435,3000.0
2014-02-10 12:50:00,73.67,73.69,73.67,73.67,2500.0,55.0361,55.051,55.0361,55.0361,2500.0
2014-02-10 12:55:00,73.69,73.69,73.68,73.68,1000.0,55.051,55.051,55.0435,55.0435,1000.0
2014-02-10 13:00:00,73.7,73.7,73.68,73.69,2000.0,55.0585,55.0585,55.0435,55.051,2000.0
2014-02-10 13:05:00,73.71,73.72,73.71,73.71,1700.0,55.0659,55.0734,55.0659,55.0659,1700.0
2014-02-10 13:10:00,73.71,73.72,73.69,73.69,1400.0,55.0659,55.0734,55.051,55.051,1400.0
2014-02-10 13:15:00,73.67,73.72,73.67,73.7,2000.0,55.0361,55.0734,55.0361,55.0585,2000.0
2014-02-10 13:20:00,73.71,73.72,73.7,73.72,12000.0,55.0659,55.0734,55.0585,55.0734,12000.0
2014-02-10 13:25:00,73.74,73.74,73.74,73.74,600.0,55.0884,55.0884,55.0884,55.0884,600.0
2014-02-10 13:30:00,73.73,73.74,73.72,73.73,1000.0,55.0809,55.0884,55.0734,55.0809,1000.0
2014-02-10 13:35:00,73.73,73.75,73.73,73.75,1200.0,55.0809,55.0958,55.0809,55.0958,1200.0
2014-02-10 13:40:00,73.76,73.77,73.74,73.77,2600.0,55.1033,55.1108,55.0884,55.1108,2600.0
2014-02-10 13:45:00,73.76,73.76,73.75,73.76,1800.0,55.1033,55.1033,55.0958,55.1033,1800.0
2014-02-10 13:50:00,73.76,73.76,73.74,73.75,9300.0,55.1033,55.1033,55.0884,55.0958,9300.0
2014-02-10 13:55:00,73.74,73.76,73.73,73.76,2700.0,55.0884,55.1033,55.0809,55.1033,2700.0
2014-02-10 14:00:00,73.74,73.78,73.74,73.77,3600.0,55.0884,55.1182,55.0884,55.1108,3600.0
2014-02-10 14:05:00,73.77,73.8,73.77,73.8,10200.0,55.1108,55.1332,55.1108,55.1332,10200.0
2014-02-10 14:10:00,73.78,73.82,73.78,73.81,3500.0,55.1182,55.1481,55.1182,55.1406,3500.0
2014-02-10 14:15:00,73.81,73.82,73.79,73.82,20500.0,55.1406,55.1481,55.1257,55.1481,20500.0
2014-02-10 14:20:00,73.82,73.83,73.8,73.83,7000.0,55.1481,55.1556,55.1332,55.1556,7000.0
2014-02-10 14:25:00,73.82,73.82,73.81,73.81,2100.0,55.1481,55.1481,55.1406,55.1406,2100.0
2014-02-10 14:30:00,73.82,73.84,73.82,73.84,2300.0,55.1481,55.1631,55.1481,55.1631,2300.0
2014-02-10 14:35:00,73.84,73.88,73.84,73.86,7300.0,55.1631,55.1929,55.1631,55.178,7300.0
2014-02-10 14:40:00,73.86,73.87,73.85,73.85,7600.0,55.178,55.1855,55.1705,55.1705,7600.0
2014-02-10 14:45:00,73.85,73.85,73.84,73.85,2600.0,55.1705,55.1705,55.1631,55.1705,2600.0
2014-02-10 14:50:00,73.84,73.86,73.84,73.86,1300.0,55.1631,55.178,55.1631,55.178,1300.0
2014-02-10 14:55:00,73.84,73.86,73.84,73.85,15500.0,55.1631,55.178,55.1631,55.1705,15500.0
2014-02-10 15:00:00,73.85,73.86,73.83,73.83,10600.0,55.1705,55.178,55.1556,55.1556,10600.0
2014-02-10 15:05:00,73.82,73.84,73.81,73.84,10400.0,55.1481,55.1631,55.1406,55.1631,10400.0
2014-02-10 15:10:00,73.83,73.84,73.82,73.83,6300.0,55.1556,55.1631,55.1481,55.1556,6300.0
2014-02-10 15:15:00,73.82,73.83,73.81,73.82,18800.0,55.1481,55.1556,55.1406,55.1481,18800.0
2014-02-10 15:20:00,73.82,73.82,73.78,73.8,21300.0,55.1481,55.1481,55.1182,55.1332,21300.0
2014-02-10 15:25:00,73.78,73.8,73.78,73.79,8500.0,55.1182,55.1332,55.1182,55.1257,8500.0
2014-02-10 15:30:00,73.79,73.81,73.78,73.81,6800.0,55.1257,55.1406,55.1182,55.1406,6800.0
2014-02-10 15:35:00,73.81,73.85,73.81,73.84,6900.0,55.1406,55.1705,55.1406,55.1631,6900.0
2014-02-10 15:40:00,73.85,73.87,73.83,73.83,10400.0,55.1705,55.1855,55.1556,55.1556,10400.0
2014-02-10 15:45:00,73.84,73.84,73.78,73.79,6500.0,55.1631,55.1631,55.1182,55.1257,6500.0
2014-02-10 15:50:00,73.8,73.84,73.8,73.84,15200.0,55.1332,55.1631,55.1332,55.1631,15200.0
2014-02-10 15:55:00,73.83,73.89,73.83,73.89,10300.0,55.1556,55.2004,55.1556,55.2004,10300.0
2014-02-11 09:30:00,74.0,74.02,73.87,74.02,15000.0,55.2826,55.2975,55.1855,55.2975,15000.0
2014-02-11 09:35:00,74.04,74.06,74.0,74.04,7600.0,55.3125,55.3274,55.2826,55.3125,7600.0
2014-02-11 09:40:00,74.03,74.08,73.97,74.08,14300.0,55.305,55.3424,55.2602,55.3424,14300.0
2014-02-11 09:45:00,74.11,74.16,74.11,74.12,22300.0,55.3648,55.4021,55.3648,55.3722,22300.0
2014-02-11 09:50:00,74.14,74.14,74.06,74.06,3900.0,55.3872,55.3872,55.3274,55.3274,3900.0
2014-02-11 09:55:00,74.09,74.14,74.08,74.08,12900.0,55.3498,55.3872,55.3424,55.3424,12900.0
2014-02-11 10:00:00,74.1,74.11,74.04,74.05,7100.0,55.3573,55.3648,55.3125,55.3199,7100.0
2014-02-11 10:05:00,74.06,74.12,74.06,74.12,2200.0,55.3274,55.3722,55.3274,55.3722,2200.0
2014-02-11 10:10:00,74.08,74.13,74.08,74.12,5600.0,55.3424,55.3797,55.3424,55.3722,5600.0
2014-02-11 10:15:00,74.12,74.16,74.11,74.16,2400.0,55.3722,55.4021,55.3648,55.4021,2400.0
2014-02-11 10:20:00,74.16,74.22,74.16,74.2,6900.0,55.4021,55.4469,55.4021,55.432,6900.0
2014-02-11 10:25:00,74.22,74.24,74.19,74.2,2000.0,55.4469,55.4619,55.4245,55.432,2000.0
2014-02-11 10:30:00,74.21,74.21,74.19,74.19,1800.0,55.4395,55.4395,55.4245,55.4245,1800.0
2014-02-11 10:35:00,74.22,74.24,74.21,74.23,6700.0,55.4469,55.4619,55.4395,55.4544,6700.0
2014-02-11 10:40:00,74.25,74.26,74.23,74.25,14400.0,55.4694,55.4768,55.4544,55.4694,14400.0
2014-02-11 10:45:00,74.21,74.24,74.21,74.22,4000.0,55.4395,55.4619,55.4395,55.4469,4000.0
2014-02-11 10:50:00,74.23,74.23,74.2,74.22,5400.0,55.4544,55.4544,55.432,55.4469,5400.0
2014-02-11 10:55:00,74.17,74.21,74.16,74.21,8100.0,55.4096,55.4395,55.4021,55.4395,8100.0
2014-02-11 11:00:00,74.23,74.31,74.23,74.3,5500.0,55.4544,55.5142,55.4544,55.5067,5500.0
2014-02-11 11:05:00,74.26,74.27,74.22,74.24,3000.0,55.4768,55.4843,55.4469,55.4619,3000.0
2014-02-11 11:10:00,74.26,74.26,74.24,74.25,1100.0,55.4768,55.4768,55.4619,55.4694,1100.0
2014-02-11 11:15:00,74.27,74.4,74.27,74.39,8300.0,55.4843,55.5814,55.4843,55.5739,8300.0
2014-02-11 11:20:00,74.38,74.42,74.38,74.42,3300.0,55.5665,55.5964,55.5665,55.5964,3300.0
2014-02-11 11:25:00,74.44,74.46,74.43,74.44,700.0,55.6113,55.6262,55.6038,55.6113,700.0
2014-02-11 11:30:00,74.49,74.53,74.47,74.53,2700.0,55.6486,55.6785,55.6337,55.6785,2700.0
2014-02-11 11:35:00,74.51,74.54,74.49,74.52,8800.0,55.6636,55.686,55.6486,55.6711,8800.0
2014-02-11 11:40:00,74.5,74.54,74.5,74.53,6600.0,55.6561,55.686,55.6561,55.6785,6600.0
2014-02-11 11:45:00,74.54,74.54,74.51,74.52,3500.0,55.686,55.686,55.6636,55.6711,3500.0
2014-02-11 11:50:00,74.54,74.55,74.51,74.53,1500.0,55.686,55.6935,55.6636,55.6785,1500.0
2014-02-11 11:55:00,74.51,74.54,74.5,74.52,1200.0,55.6636,55.686,55.6561,55.6711,1200.0
2014-02-11 12:00:00,74.55,74.55,74.54,74.54,1800.0,55.6935,55.6935,55.686,55.686,1800.0
2014-02-11 12:05:00,74.54,74.54,74.49,74.49,1100.0,55.686,55.686,55.6486,55.6486,1100.0
2014-02-11 12:10:00,74.47,74.48,74.46,74.48,1900.0,55.6337,55.6412,55.6262,55.6412,1900.0
2014-02-11 12:15:00,74.47,74.48,74.47,74.48,1900.0,55.6337,55.6412,55.6337,55.6412,1900.0
2014-02-11 12:20:00,74.5,74.51,74.45,74.48,1800.0,55.6561,55.6636,55.6188,55.6412,1800.0
2014-02-11 12:25:00,74.5,74.52,74.5,74.52,3500.0,55.6561,55.6711,55.6561,55.6711,3500.0
2014-02-11 12:30:00,74.52,74.55,74.51,74.54,800.0,55.6711,55.6935,55.6636,55.686,800.0
2014-02-11 12:35:00,74.56,74.56,74.52,74.53,1700.0,55.7009,55.7009,55.6711,55.6785,1700.0
2014-02-11 12:40:00,74.53,74.53,74.53,74.53,100.0,55.6785,55.6785,55.6785,55.6785,100.0
2014-02-11 12:45:00,74.56,74.57,74.56,74.57,2400.0,55.7009,55.7084,55.7009,55.7084,2400.0
2014-02-11 12:50:00,74.57,74.57,74.53,74.54,2000.0,55.7084,55.7084,55.6785,55.686,2000.0
2014-02-11 12:55:00,74.56,74.58,74.56,74.58,3600.0,55.7009,55.7159,55.7009,55.7159,3600.0
2014-02-11 13:00:00,74.59,74.64,74.59,74.63,236600.0,55.7234,55.7607,55.7234,55.7532,236600.0
2014-02-11 13:05:00,74.65,74.66,74.63,74.66,1000.0,55.7682,55.7756,55.7532,55.7756,1000.0
2014-02-11 13:10:00,74.67,74.71,74.67,74.7,1500.0,55.7831,55.813,55.7831,55.8055,1500.0
2014-02-11 13:15:00,74.7,74.71,74.69,74.7,2400.0,55.8055,55.813,55.7981,55.8055,2400.0
2014-02-11 13:20:00,74.72,74.72,74.68,74.72,15600.0,55.8205,55.8205,55.7906,55.8205,15600.0
2014-02-11 13:25:00,74.7,74.71,74.69,74.71,11400.0,55.8055,55.813,55.7981,55.813,11400.0
2014-02-11 13:30:00,74.72,74.74,74.7,74.7,15100.0,55.8205,55.8354,55.8055,55.8055,15100.0
2014-02-11 13:35:00,74.72,74.73,74.7,74.71,14200.0,55.8205,55.8279,55.8055,55.813,14200.0
2014-02-11 13:40:00,74.72,74.74,74.72,74.74,1200.0,55.8205,55.8354,55.8205,55.8354,1200.0
2014-02-11 13:45:00,74.73,74.75,74.73,74.74,2800.0,55.8279,55.8429,55.8279,55.8354,2800.0
2014-02-11 13:50:00,74.74,74.74,74.7,74.7,9100.0,55.8354,55.8354,55.8055,55.8055,9100.0
2014-02-11 13:55:00,74.71,74.71,74.68,74.71,32600.0,55.813,55.813,55.7906,55.813,32600.0
2014-02-11 14:00:00,74.71,74.72,74.67,74.67,2800.0,55.813,55.8205,55.7831,55.7831,2800.0
2014-02-11 14:05:00,74.7,74.72,74.69,74.7,6800.0,55.8055,55.8205,55.7981,55.8055,6800.0
2014-02-11 14:10:00,74.71,74.71,74.68,74.68,3100.0,55.813,55.813,55.7906,55.7906,3100.0
2014-02-11 14:15:00,74.68,74.69,74.67,74.68,2900.0,55.7906,55.7981,55.7831,55.7906,2900.0
2014-02-11 14:20:00,74.69,74.74,74.69,74.74,6400.0,55.7981,55.8354,55.7981,55.8354,6400.0
2014-02-11 14:25:00,74.74,74.74,74.71,74.71,4700.0,55.8354,55.8354,55.813,55.813,4700.0
2014-02-11 14:30:00,74.71,74.73,74.7,74.7,9800.0,55.813,55.8279,55.8055,55.8055,9800.0
2014-02-11 14:35:00,74.71,74.73,74.7,74.72,3500.0,55.813,55.8279,55.8055,55.8205,3500.0
2014-02-11 14:40:00,74.77,74.8,74.75,74.78,10200.0,55.8578,55.8802,55.8429,55.8653,10200.0
2014-02-11 14:45:00,74.78,74.81,74.78,74.81,3100.0,55.8653,55.8877,55.8653,55.8877,3100.0
2014-02-11 14:50:00,74.81,74.81,74.77,74.78,1900.0,55.8877,55.8877,55.8578,55.8653,1900.0
2014-02-11 14:55:00,74.79,74.82,74.78,74.82,2500.0,55.8728,55.8952,55.8653,55.8952,2500.0
2014-02-11 15:00:00,74.83,74.86,74.83,74.86,1600.0,55.9026,55.9251,55.9026,55.9251,1600.0
2014-02-11 15:05:00,74.86,74.86,74.83,74.86,2100.0,55.9251,55.9251,55.9026,55.9251,2100.0
2014-02-11 15:10:00,74.87,74.9,74.86,74.89,9300.0,55.9325,55.9549,55.9251,55.9475,9300.0
2014-02-11 15:15:00,74.88,74.92,74.87,74.91,13300.0,55.94,55.9699,55.9325,55.9624,13300.0
2014-02-11 15:20:00,74.91,74.91,74.87,74.87,2500.0,55.9624,55.9624,55.9325,55.9325,2500.0
2014-02-11 15:25:00,74.86,74.86,74.84,74.84,4300.0,55.9251,55.9251,55.9101,55.9101,4300.0
2014-02-11 15:30:00,74.84,74.86,74.83,74.86,6700.0,55.9101,55.9251,55.9026,55.9251,6700.0
2014-02-11 15:35:00,74.86,74.86,74.82,74.82,5600.0,55.9251,55.9251,55.8952,55.8952,5600.0
2014-02-11 15:40:00,74.8,74.81,74.79,74.81,2800.0,55.8802,55.8877,55.8728,55.8877,2800.0
2014-02-11 15:45:00,74.81,74.82,74.74,74.75,1900.0,55.8877,55.8952,55.8354,55.8429,1900.0
2014-02-11 15:50:00,74.76,74.76,74.72,74.75,4500.0,55.8504,55.8504,55.8205,55.8429,4500.0
2014-02-11 15:55:00,74.74,74.75,74.71,74.74,5800.0,55.8354,55.8429,55.813,55.8354,5800.0
2014-02-12 09:30:00,74.87,74.91,74.87,74.88,9200.0,55.9325,55.9624,55.9325,55.94,9200.0
2014-02-12 09:35:00,74.87,74.97,74.86,74.95,4200.0,55.9325,56.0072,55.9251,55.9923,4200.0
2014-02-12 09:40:00,74.97,74.99,74.95,74.97,1500.0,56.0072,56.0222,55.9923,56.0072,1500.0
2014-02-12 09:45:00,75.0,75.03,74.97,74.99,2500.0,56.0296,56.0521,56.0072,56.0222,2500.0
2014-02-12 09:50:00,75.0,75.01,75.0,75.0,2300.0,56.0296,56.0371,56.0296,56.0296,2300.0
2014-02-12 09:55:00,75.05,75.08,75.05,75.07,600.0,56.067,56.0894,56.067,56.0819,600.0
2014-02-12 10:00:00,75.07,75.09,75.05,75.06,1900.0,56.0819,56.0969,56.067,56.0745,1900.0
2014-02-12 10:05:00,75.06,75.06,75.0,75.04,20100.0,56.0745,56.0745,56.0296,56.0595,20100.0
2014-02-12 10:10:00,75.02,75.02,74.97,74.97,3000.0,56.0446,56.0446,56.0072,56.0072,3000.0
2014-02-12 10:15:00,74.99,75.0,74.91,74.91,1700.0,56.0222,56.0296,55.9624,55.9624,1700.0
2014-02-12 10:20:00,74.94,74.95,74.86,74.87,5900.0,55.9848,55.9923,55.9251,55.9325,5900.0
2014-02-12 10:25:00,74.87,74.91,74.87,74.91,2500.0,55.9325,55.9624,55.9325,55.9624,2500.0
2014-02-12 10:30:00,74.89,74.89,74.81,74.81,9000.0,55.9475,55.9475,55.8877,55.8877,9000.0
2014-02-12 10:35:00,74.82,74.86,74.82,74.86,2500.0,55.8952,55.9251,55.8952,55.9251,2500.0
2014-02-12 10:40:00,74.84,74.86,74.76,74.76,136200.0,55.9101,55.9251,55.8504,55.8504,136200.0
2014-02-12 10:45:00,74.78,74.79,74.74,74.76,2000.0,55.8653,55.8728,55.8354,55.8504,2000.0
2014-02-12 10:50:00,74.78,74.82,74.78,74.82,900.0,55.8653,55.8952,55.8653,55.8952,900.0
2014-02-12 10:55:00,74.83,74.83,74.77,74.8,3100.0,55.9026,55.9026,55.8578,55.8802,3100.0
2014-02-12 11:00:00,74.8,74.82,74.8,74.82,1000.0,55.8802,55.8952,55.8802,55.8952,1000.0
2014-02-12 11:05:00,74.82,74.82,74.82,74.82,500.0,55.8952,55.8952,55.8952,55.8952,500.0
2014-02-12 11:10:00,74.84,74.85,74.84,74.85,700.0,55.9101,55.9176,55.9101,55.9176,700.0
2014-02-12 11:15:00,74.85,74.85,74.83,74.84,2700.0,55.9176,55.9176,55.9026,55.9101,2700.0
2014-02-12 11:20:00,74.82,74.82,74.73,74.73,3600.0,55.8952,55.8952,55.8279,55.8279,3600.0
2014-02-12 11:25:00,74.72,74.74,74.7,74.7,2300.0,55.8205,55.8354,55.8055,55.8055,2300.0
2014-02-12 11:30:00,74.69,74.74,74.68,74.72,3500.0,55.7981,55.8354,55.7906,55.8205,3500.0
2014-02-12 11:35:00,74.73,74.73,74.67,74.7,3800.0,55.8279,55.8279,55.7831,55.8055,3800.0
2014-02-12 11:40:00,74.72,74.72,74.65,74.65,1200.0,55.8205,55.8205,55.7682,55.7682,1200.0
2014-02-12 11:45:00,74.66,74.67,74.63,74.63,3600.0,55.7756,55.7831,55.7532,55.7532,3600.0
2014-02-12 11:50:00,74.62,74.63,74.61,74.63,2000.0,55.7458,55.7532,55.7383,55.7532,2000.0
2014-02-12 11:55:00,74.66,74.67,74.65,74.67,400.0,55.7756,55.7831,55.7682,55.7831,400.0
2014-02-12 12:00:00,74.68,74.74,74.65,74.73,3900.0,55.7906,55.8354,55.7682,55.8279,3900.0
2014-02-12 12:05:00,74.73,74.79,74.72,74.77,6900.0,55.8279,55.8728,55.8205,55.8578,6900.0
2014-02-12 12:10:00,74.75,74.75,74.73,74.73,1700.0,55.8429,55.8429,55.8279,55.8279,1700.0
2014-02-12 12:15:00,74.78,74.79,74.77,74.78,1500.0,55.8653,55.8728,55.8578,55.8653,1500.0
2014-02-12 12:20:00,74.77,74.77,74.75,74.76,4400.0,55.8578,55.8578,55.8429,55.8504,4400.0
2014-02-12 12:25:00,74.76,74.8,74.75,74.8,2400.0,55.8504,55.8802,55.8429,55.8802,2400.0
2014-02-12 12:30:00,74.8,74.8,74.78,74.79,1700.0,55.8802,55.8802,55.8653,55.8728,1700.0
2014-02-12 12:35:00,74.79,74.8,74.77,74.77,4000.0,55.8728,55.8802,55.8578,55.8578,4000.0
2014-02-12 12:40:00,74.76,74.8,74.76,74.79,4400.0,55.8504,55.8802,55.8504,55.8728,4400.0
2014-02-12 12:45:00,74.79,74.8,74.73,74.74,3000.0,55.8728,55.8802,55.8279,55.8354,3000.0
2014-02-12 12:50:00,74.74,74.8,74.74,74.8,1500.0,55.8354,55.8802,55.8354,55.8802,1500.0
2014-02-12 12:55:00,74.83,74.83,74.78,74.81,3000.0,55.9026,55.9026,55.8653,55.8877,3000.0
2014-02-12 13:00:00,74.81,74.81,74.78,74.78,1300.0,55.8877,55.8877,55.8653,55.8653,1300.0
2014-02-12 13:05:00,74.78,74.8,74.76,74.79,137000.0,55.8653,55.8802,55.8504,55.8728,137000.0
2014-02-12 13:10:00,74.78,74.79,74.77,74.78,4700.0,55.8653,55.8728,55.8578,55.8653,4700.0
2014-02-12 13:15:00,74.77,74.84,74.77,74.84,15400.0,55.8578,55.9101,55.8578,55.9101,15400.0
2014-02-12 13:20:00,74.83,74.87,74.82,74.87,10800.0,55.9026,55.9325,55.8952,55.9325,10800.0
2014-02-12 13:25:00,74.87,74.89,74.85,74.86,11500.0,55.9325,55.9475,55.9176,55.9251,11500.0
2014-02-12 13:30:00,74.85,74.88,74.84,74.87,1000.0,55.9176,55.94,55.9101,55.9325,1000.0
2014-02-12 13:35:00,74.88,74.88,74.85,74.85,2000.0,55.94,55.94,55.9176,55.9176,2000.0
2014-02-12 13:40:00,74.84,74.87,74.83,74.84,3700.0,55.9101,55.9325,55.9026,55.9101,3700.0
2014-02-12 13:45:00,74.85,74.86,74.84,74.85,6200.0,55.9176,55.9251,55.9101,55.9176,6200.0
2014-02-12 13:50:00,74.86,74.86,74.82,74.82,2300.0,55.9251,55.9251,55.8952,55.8952,2300.0
2014-02-12 13:55:00,74.83,74.84,74.8,74.83,3600.0,55.9026,55.9101,55.8802,55.9026,3600.0
2014-02-12 14:00:00,74.81,74.83,74.81,74.83,4400.0,55.8877,55.9026,55.8877,55.9026,4400.0
2014-02-12 14:05:00,74.84,74.86,74.83,74.83,3100.0,55.9101,55.9251,55.9026,55.9026,3100.0
2014-02-12 14:10:00,74.84,74.84,74.74,74.75,3400.0,55.9101,55.9101,55.8354,55.8429,3400.0
2014-02-12 14:15:00,74.75,74.79,74.75,74.79,1100.0,55.8429,55.8728,55.8429,55.8728,1100.0
2014-02-12 14:20:00,74.8,74.8,74.77,74.77,12000.0,55.8802,55.8802,55.8578,55.8578,12000.0
2014-02-12 14:25:00,74.78,74.79,74.76,74.76,10600.0,55.8653,55.8728,55.8504,55.8504,10600.0
2014-02-12 14:30:00,74.75,74.75,74.69,74.72,4100.0,55.8429,55.8429,55.7981,55.8205,4100.0
2014-02-12 14:35:00,74.73,74.73,74.68,74.68,9800.0,55.8279,55.8279,55.7906,55.7906,9800.0
2014-02-12 14:40:00,74.69,74.71,74.68,74.68,3600.0,55.7981,55.813,55.7906,55.7906,3600.0
2014-02-12 14:45:00,74.68,74.68,74.63,74.65,16400.0,55.7906,55.7906,55.7532,55.7682,16400.0
2014-02-12 14:50:00,74.64,74.65,74.62,74.64,11600.0,55.7607,55.7682,55.7458,55.7607,11600.0
2014-02-12 14:55:00,74.64,74.66,74.62,74.65,9100.0,55.7607,55.7756,55.7458,55.7682,9100.0
2014-02-12 15:00:00,74.67,74.69,74.66,74.67,5800.0,55.7831,55.7981,55.7756,55.7831,5800.0
2014-02-12 15:05:00,74.66,74.68,74.63,74.68,7600.0,55.7756,55.7906,55.7532,55.7906,7600.0
2014-02-12 15:10:00,74.68,74.68,74.64,74.67,10800.0,55.7906,55.7906,55.7607,55.7831,10800.0
2014-02-12 15:15:00,74.67,74.72,74.67,74.72,2900.0,55.7831,55.8205,55.7831,55.8205,2900.0
2014-02-12 15:20:00,74.72,74.73,74.69,74.7,3600.0,55.8205,55.8279,55.7981,55.8055,3600.0
2014-02-12 15:25:00,74.71,74.71,74.69,74.7,2200.0,55.813,55.813,55.7981,55.8055,2200.0
2014-02-12 15:30:00,74.69,74.75,74.69,74.74,4200.0,55.7981,55.8429,55.7981,55.8354,4200.0
2014-02-12 15:35:00,74.72,74.72,74.69,74.69,3200.0,55.8205,55.8205,55.7981,55.7981,3200.0
2014-02-12 15:40:00,74.69,74.78,74.69,74.77,14200.0,55.7981,55.8653,55.7981,55.8578,14200.0
2014-02-12 15:45:00,74.78,74.8,74.74,74.74,13600.0,55.8653,55.8802,55.8354,55.8354,13600.0
2014-02-12 15:50:00,74.74,74.75,74.68,74.68,6900.0,55.8354,55.8429,55.7906,55.7906,6900.0
2014-02-12 15:55:00,74.69,74.76,74.69,74.76,5300.0,55.7981,55.8504,55.7981,55.8504,5300.0
2014-02-13 09:30:00,74.19,74.39,74.19,74.32,10700.0,55.4245,55.5739,55.4245,55.5216,10700.0
2014-02-13 09:35:00,74.33,74.4,74.32,74.36,2800.0,55.5291,55.5814,55.5216,55.5515,2800.0
2014-02-13 09:40:00,74.36,74.39,74.32,74.39,25200.0,55.5515,55.5739,55.5216,55.5739,25200.0
2014-02-13 09:45:00,74.4,74.41,74.38,74.39,9300.0,55.5814,55.5889,55.5665,55.5739,9300.0
2014-02-13 09:50:00,74.43,74.5,74.43,74.49,5000.0,55.6038,55.6561,55.6038,55.6486,5000.0
2014-02-13 09:55:00,74.47,74.47,74.47,74.47,500.0,55.6337,55.6337,55.6337,55.6337,500.0
2014-02-13 10:00:00,74.49,74.53,74.45,74.5,4800.0,55.6486,55.6785,55.6188,55.6561,4800.0
2014-02-13 10:05:00,74.48,74.57,74.48,74.57,5400.0,55.6412,55.7084,55.6412,55.7084,5400.0
2014-02-13 10:10:00,74.56,74.57,74.54,74.57,4500.0,55.7009,55.7084,55.686,55.7084,4500.0
2014-02-13 10:15:00,74.58,74.65,74.58,74.6,5700.0,55.7159,55.7682,55.7159,55.7308,5700.0
2014-02-13 10:20:00,74.63,74.63,74.55,74.57,5400.0,55.7532,55.7532,55.6935,55.7084,5400.0
2014-02-13 10:25:00,74.57,74.61,74.55,74.59,4600.0,55.7084,55.7383,55.6935,55.7234,4600.0
2014-02-13 10:30:00,74.54,74.54,74.53,74.53,4000.0,55.686,55.686,55.6785,55.6785,4000.0
2014-02-13 10:35:00,74.53,74.55,74.52,74.53,1900.0,55.6785,55.6935,55.6711,55.6785,1900.0
2014-02-13 10:40:00,74.53,74.57,74.53,74.57,3300.0,55.6785,55.7084,55.6785,55.7084,3300.0
2014-02-13 10:45:00,74.57,74.58,74.54,74.58,4800.0,55.7084,55.7159,55.686,55.7159,4800.0
2014-02-13 10:50:00,74.57,74.71,74.57,74.69,10900.0,55.7084,55.813,55.7084,55.7981,10900.0
2014-02-13 10:55:00,74.72,74.75,74.71,74.71,5400.0,55.8205,55.8429,55.813,55.813,5400.0
2014-02-13 11:00:00,74.74,74.76,74.73,74.73,3100.0,55.8354,55.8504,55.8279,55.8279,3100.0
2014-02-13 11:05:00,74.72,74.72,74.7,74.71,3400.0,55.8205,55.8205,55.8055,55.813,3400.0
2014-02-13 11:10:00,74.7,74.73,74.68,74.73,16200.0,55.8055,55.8279,55.7906,55.8279,16200.0
2014-02-13 11:15:00,74.74,74.8,74.74,74.79,8900.0,55.8354,55.8802,55.8354,55.8728,8900.0
2014-02-13 11:20:00,74.81,74.86,74.81,74.82,4800.0,55.8877,55.9251,55.8877,55.8952,4800.0
2014-02-13 11:25:00,74.81,74.84,74.81,74.84,4600.0,55.8877,55.9101,55.8877,55.9101,4600.0
2014-02-13 11:30:00,74.84,74.86,74.83,74.83,1600.0,55.9101,55.9251,55.9026,55.9026,1600.0
2014-02-13 11:35:00,74.82,74.84,74.81,74.81,5300.0,55.8952,55.9101,55.8877,55.8877,5300.0
2014-02-13 11:40:00,74.8,74.82,74.8,74.82,3300.0,55.8802,55.8952,55.8802,55.8952,3300.0
2014-02-13 11:45:00,74.82,74.85,74.82,74.85,3900.0,55.8952,55.9176,55.8952,55.9176,3900.0
2014-02-13 11:50:00,74.86,74.86,74.84,74.84,1800.0,55.9251,55.9251,55.9101,55.9101,1800.0
2014-02-13 11:55:00,74.83,74.83,74.78,74.8,2200.0,55.9026,55.9026,55.8653,55.8802,2200.0
2014-02-13 12:00:00,74.81,74.81,74.78,74.78,12800.0,55.8877,55.8877,55.8653,55.8653,12800.0
2014-02-13 12:05:00,74.79,74.79,74.77,74.77,17300.0,55.8728,55.8728,55.8578,55.8578,17300.0
2014-02-13 12:10:00,74.76,74.8,74.76,74.76,4900.0,55.8504,55.8802,55.8504,55.8504,4900.0
2014-02-13 12:15:00,74.77,74.77,74.75,74.77,2700.0,55.8578,55.8578,55.8429,55.8578,2700.0
2014-02-13 12:20:00,74.78,74.78,74.76,74.77,1900.0,55.8653,55.8653,55.8504,55.8578,1900.0
2014-02-13 12:25:00,74.77,74.79,74.77,74.79,6800.0,55.8578,55.8728,55.8578,55.8728,6800.0
2014-02-13 12:30:00,74.79,74.82,74.79,74.79,176300.0,55.8728,55.8952,55.8728,55.8728,176300.0
2014-02-13 12:35:00,74.8,74.81,74.8,74.8,8500.0,55.8802,55.8877,55.8802,55.8802,8500.0
2014-02-13 12:40:00,74.8,74.84,74.8,74.84,6300.0,55.8802,55.9101,55.8802,55.9101,6300.0
2014-02-13 12:45:00,74.82,74.86,74.82,74.86,1900.0,55.8952,55.9251,55.8952,55.9251,1900.0
2014-02-13 12:50:00,74.85,74.88,74.84,74.86,12500.0,55.9176,55.94,55.9101,55.9251,12500.0
2014-02-13 12:55:00,74.86,74.87,74.85,74.87,2300.0,55.9251,55.9325,55.9176,55.9325,2300.0
2014-02-13 13:00:00,74.85,74.86,74.85,74.86,1800.0,55.9176,55.9251,55.9176,55.9251,1800.0
2014-02-13 13:05:00,74.87,74.94,74.87,74.94,6200.0,55.9325,55.9848,55.9325,55.9848,6200.0
2014-02-13 13:10:00,74.94,74.95,74.93,74.94,3200.0,55.9848,55.9923,55.9774,55.9848,3200.0
2014-02-13 13:15:00,74.95,75.0,74.93,74.99,21300.0,55.9923,56.0296,55.9774,56.0222,21300.0
2014-02-13 13:20:00,74.98,74.99,74.98,74.99,1100.0,56.0147,56.0222,56.0147,56.0222,1100.0
2014-02-13 13:25:00,74.99,75.01,74.99,74.99,2300.0,56.0222,56.0371,56.0222,56.0222,2300.0
2014-02-13 13:30:00,75.0,75.0,74.97,74.98,5300.0,56.0296,56.0296,56.0072,56.0147,5300.0
2014-02-13 13:35:00,74.98,75.0,74.97,75.0,11800.0,56.0147,56.0296,56.0072,56.0296,11800.0
2014-02-13 13:40:00,75.02,75.02,74.99,75.02,8500.0,56.0446,56.0446,56.0222,56.0446,8500.0
2014-02-13 13:45:00,75.03,75.05,75.02,75.03,6900.0,56.0521,56.067,56.0446,56.0521,6900.0
2014-02-13 13:50:00,75.04,75.04,75.03,75.03,4800.0,56.0595,56.0595,56.0521,56.0521,4800.0
2014-02-13 13:55:00,75.05,75.06,75.05,75.06,800.0,56.067,56.0745,56.067,56.0745,800.0
2014-02-13 14:00:00,75.06,75.11,75.06,75.08,13000.0,56.0745,56.1118,56.0745,56.0894,13000.0
2014-02-13 14:05:00,75.09,75.12,75.09,75.09,13400.0,56.0969,56.1193,56.0969,56.0969,13400.0
2014-02-13 14:10:00,75.09,75.12,75.08,75.12,7500.0,56.0969,56.1193,56.0894,56.1193,7500.0
2014-02-13 14:15:00,75.11,75.12,75.06,75.06,7700.0,56.1118,56.1193,56.0745,56.0745,7700.0
2014-02-13 14:20:00,75.05,75.07,75.05,75.06,4200.0,56.067,56.0819,56.067,56.0745,4200.0
2014-02-13 14:25:00,75.06,75.06,74.99,75.02,6300.0,56.0745,56.0745,56.0222,56.0446,6300.0
2014-02-13 14:30:00,75.01,75.02,75.0,75.01,4500.0,56.0371,56.0446,56.0296,56.0371,4500.0
2014-02-13 14:35:00,75.01,75.04,75.01,75.04,3200.0,56.0371,56.0595,56.0371,56.0595,3200.0
2014-02-13 14:40:00,75.05,75.06,75.04,75.06,3100.0,56.067,56.0745,56.0595,56.0745,3100.0
2014-02-13 14:45:00,75.08,75.1,75.07,75.08,4800.0,56.0894,56.1044,56.0819,56.0894,4800.0
2014-02-13 14:50:00,75.08,75.11,75.07,75.11,2900.0,56.0894,56.1118,56.0819,56.1118,2900.0
2014-02-13 14:55:00,75.1,75.11,75.08,75.1,4700.0,56.1044,56.1118,56.0894,56.1044,4700.0
2014-02-13 15:00:00,75.1,75.11,75.07,75.07,4600.0,56.1044,56.1118,56.0819,56.0819,4600.0
2014-02-13 15:05:00,75.07,75.1,75.06,75.09,5100.0,56.0819,56.1044,56.0745,56.0969,5100.0
2014-02-13 15:10:00,75.1,75.1,75.08,75.08,6400.0,56.1044,56.1044,56.0894,56.0894,6400.0
2014-02-13 15:15:00,75.07,75.08,75.06,75.07,3900.0,56.0819,56.0894,56.0745,56.0819,3900.0
2014-02-13 15:20:00,75.06,75.06,75.05,75.06,7100.0,56.0745,56.0745,56.067,56.0745,7100.0
2014-02-13 15:25:00,75.06,75.06,75.04,75.04,5900.0,56.0745,56.0745,56.0595,56.0595,5900.0
2014-02-13 15:30:00,75.05,75.08,75.05,75.08,5100.0,56.067,56.0894,56.067,56.0894,5100.0
2014-02-13 15:35:00,75.09,75.11,75.08,75.08,3800.0,56.0969,56.1118,56.0894,56.0894,3800.0
2014-02-13 15:40:00,75.08,75.08,75.07,75.08,4300.0,56.0894,56.0894,56.0819,56.0894,4300.0
2014-02-13 15:45:00,75.09,75.1,75.06,75.08,5600.0,56.0969,56.1044,56.0745,56.0894,5600.0
2014-02-13 15:50:00,75.09,75.12,75.07,75.11,9400.0,56.0969,56.1193,56.0819,56.1118,9400.0
2014-02-13 15:55:00,75.12,75.12,75.06,75.1,15700.0,56.1193,56.1193,56.0745,56.1044,15700.0
2014-02-14 09:30:00,75.0,75.05,74.98,75.01,15800.0,56.0296,56.067,56.0147,56.0371,15800.0
2014-02-14 09:35:00,75.04,75.17,75.04,75.14,2800.0,56.0595,56.1566,56.0595,56.1342,2800.0
2014-02-14 09:40:00,75.1,75.1,74.98,74.98,2600.0,56.1044,56.1044,56.0147,56.0147,2600.0
2014-02-14 09:45:00,75.04,75.1,75.04,75.1,600.0,56.0595,56.1044,56.0595,56.1044,600.0
2014-02-14 09:50:00,75.0,75.17,74.98,75.17,11600.0,56.0296,56.1566,56.0147,56.1566,11600.0
2014-02-14 09:55:00,75.15,75.22,75.11,75.22,1800.0,56.1417,56.194,56.1118,56.194,1800.0
2014-02-14 10:00:00,75.21,75.21,75.17,75.18,7700.0,56.1865,56.1865,56.1566,56.1641,7700.0
2014-02-14 10:05:00,75.14,75.2,75.12,75.18,4100.0,56.1342,56.1791,56.1193,56.1641,4100.0
2014-02-14 10:10:00,75.21,75.31,75.21,75.31,3800.0,56.1865,56.2612,56.1865,56.2612,3800.0
2014-02-14 10:15:00,75.31,75.32,75.28,75.32,4200.0,56.2612,56.2687,56.2388,56.2687,4200.0
2014-02-14 10:20:00,75.32,75.32,75.32,75.32,100.0,56.2687,56.2687,56.2687,56.2687,100.0
2014-02-14 10:25:00,75.33,75.4,75.33,75.37,3200.0,56.2762,56.3285,56.2762,56.3061,3200.0
2014-02-14 10:30:00,75.37,75.47,75.37,75.45,3500.0,56.3061,56.3808,56.3061,56.3658,3500.0
2014-02-14 10:35:00,75.46,75.46,75.4,75.4,3300.0,56.3733,56.3733,56.3285,56.3285,3300.0
2014-02-14 10:40:00,75.41,75.43,75.4,75.41,6400.0,56.3359,56.3509,56.3285,56.3359,6400.0
2014-02-14 10:45:00,75.4,75.44,75.4,75.44,500.0,56.3285,56.3584,56.3285,56.3584,500.0
2014-02-14 10:50:00,75.42,75.44,75.42,75.43,1700.0,56.3434,56.3584,56.3434,56.3509,1700.0
2014-02-14 10:55:00,75.43,75.45,75.38,75.39,4200.0,56.3509,56.3658,56.3135,56.321,4200.0
2014-02-14 11:00:00,75.37,75.4,75.35,75.35,122000.0,56.3061,56.3285,56.2911,56.2911,122000.0
2014-02-14 11:05:00,75.37,75.39,75.36,75.38,5000.0,56.3061,56.321,56.2986,56.3135,5000.0
2014-02-14 11:10:00,75.38,75.41,75.38,75.38,2400.0,56.3135,56.3359,56.3135,56.3135,2400.0
2014-02-14 11:15:00,75.38,75.39,75.36,75.36,3400.0,56.3135,56.321,56.2986,56.2986,3400.0
2014-02-14 11:20:00,75.35,75.37,75.35,75.36,1200.0,56.2911,56.3061,56.2911,56.2986,1200.0
2014-02-14 11:25:00,75.34,75.39,75.34,75.36,5500.0,56.2836,56.321,56.2836,56.2986,5500.0
2014-02-14 11:30:00,75.4,75.4,75.39,75.4,3500.0,56.3285,56.3285,56.321,56.3285,3500.0
2014-02-14 11:35:00,75.42,75.44,75.42,75.42,300.0,56.3434,56.3584,56.3434,56.3434,300.0
2014-02-14 11:40:00,75.46,75.46,75.44,75.44,3200.0,56.3733,56.3733,56.3584,56.3584,3200.0
2014-02-14 11:45:00,75.42,75.43,75.41,75.42,1900.0,56.3434,56.3509,56.3359,56.3434,1900.0
2014-02-14 11:50:00,75.42,75.46,75.42,75.43,9000.0,56.3434,56.3733,56.3434,56.3509,9000.0
2014-02-14 11:55:00,75.42,75.42,75.41,75.41,200.0,56.3434,56.3434,56.3359,56.3359,200.0
2014-02-14 12:00:00,75.42,75.44,75.42,75.42,1000.0,56.3434,56.3584,56.3434,56.3434,1000.0
2014-02-14 12:05:00,75.39,75.42,75.39,75.41,2500.0,56.321,56.3434,56.321,56.3359,2500.0
2014-02-14 12:10:00,75.42,75.42,75.42,75.42,4800.0,56.3434,56.3434,56.3434,56.3434,4800.0
2014-02-14 12:15:00,75.44,75.44,75.42,75.43,2900.0,56.3584,56.3584,56.3434,56.3509,2900.0
2014-02-14 12:20:00,75.42,75.45,75.42,75.45,3800.0,56.3434,56.3658,56.3434,56.3658,3800.0
2014-02-14 12:25:00,75.43,75.43,75.42,75.43,4700.0,56.3509,56.3509,56.3434,56.3509,4700.0
2014-02-14 12:30:00,75.43,75.47,75.43,75.47,2800.0,56.3509,56.3808,56.3509,56.3808,2800.0
2014-02-14 12:35:00,75.46,75.46,75.43,75.44,6400.0,56.3733,56.3733,56.3509,56.3584,6400.0
2014-02-14 12:40:00,75.43,75.45,75.43,75.45,700.0,56.3509,56.3658,56.3509,56.3658,700.0
2014-02-14 12:45:00,75.44,75.47,75.44,75.45,102200.0,56.3584,56.3808,56.3584,56.3658,102200.0
2014-02-14 12:50:00,75.46,75.47,75.43,75.43,19700.0,56.3733,56.3808,56.3509,56.3509,19700.0
2014-02-14 12:55:00,75.44,75.45,75.43,75.45,18800.0,56.3584,56.3658,56.3509,56.3658,18800.0
2014-02-14 13:00:00,75.45,75.47,75.44,75.46,3400.0,56.3658,56.3808,56.3584,56.3733,3400.0
2014-02-14 13:05:00,75.47,75.47,75.45,75.45,9300.0,56.3808,56.3808,56.3658,56.3658,9300.0
2014-02-14 13:10:00,75.46,75.46,75.45,75.45,500.0,56.3733,56.3733,56.3658,56.3658,500.0
2014-02-14 13:15:00,75.44,75.47,75.44,75.46,2500.0,56.3584,56.3808,56.3584,56.3733,2500.0
2014-02-14 13:20:00,75.44,75.48,75.44,75.47,23300.0,56.3584,56.3882,56.3584,56.3808,23300.0
2014-02-14 13:25:00,75.47,75.51,75.47,75.48,5500.0,56.3808,56.4107,56.3808,56.3882,5500.0
2014-02-14 13:30:00,75.52,75.53,75.5,75.51,6200.0,56.4181,56.4256,56.4032,56.4107,6200.0
2014-02-14 13:35:00,75.52,75.53,75.5,75.53,2500.0,56.4181,56.4256,56.4032,56.4256,2500.0
2014-02-14 13:40:00,75.55,75.56,75.54,75.56,9500.0,56.4405,56.448,56.4331,56.448,9500.0
2014-02-14 13:45:00,75.56,75.6,75.54,75.58,9300.0,56.448,56.4779,56.4331,56.4629,9300.0
2014-02-14 13:50:00,75.58,75.61,75.58,75.58,2500.0,56.4629,56.4854,56.4629,56.4629,2500.0
2014-02-14 13:55:00,75.58,75.61,75.58,75.61,3300.0,56.4629,56.4854,56.4629,56.4854,3300.0
2014-02-14 14:00:00,75.61,75.64,75.6,75.64,7300.0,56.4854,56.5078,56.4779,56.5078,7300.0
2014-02-14 14:05:00,75.63,75.64,75.61,75.61,10500.0,56.5003,56.5078,56.4854,56.4854,10500.0
2014-02-14 14:10:00,75.63,75.64,75.62,75.64,8400.0,56.5003,56.5078,56.4928,56.5078,8400.0
2014-02-14 14:15:00,75.64,75.67,75.63,75.67,12100.0,56.5078,56.5302,56.5003,56.5302,12100.0
2014-02-14 14:20:00,75.67,75.68,75.63,75.64,9000.0,56.5302,56.5377,56.5003,56.5078,9000.0
2014-02-14 14:25:00,75.66,75.67,75.65,75.67,3300.0,56.5227,56.5302,56.5152,56.5302,3300.0
2014-02-14 14:30:00,75.64,75.66,75.64,75.65,2200.0,56.5078,56.5227,56.5078,56.5152,2200.0
2014-02-14 14:35:00,75.65,75.66,75.64,75.66,5600.0,56.5152,56.5227,56.5078,56.5227,5600.0
2014-02-14 14:40:00,75.65,75.69,75.65,75.69,3600.0,56.5152,56.5451,56.5152,56.5451,3600.0
2014-02-14 14:45:00,75.69,75.7,75.68,75.7,2500.0,56.5451,56.5526,56.5377,56.5526,2500.0
2014-02-14 14:50:00,75.69,75.72,75.68,75.72,2500.0,56.5451,56.5675,56.5377,56.5675,2500.0
2014-02-14 14:55:00,75.7,75.72,75.7,75.7,3000.0,56.5526,56.5675,56.5526,56.5526,3000.0
2014-02-14 15:00:00,75.71,75.71,75.7,75.7,2900.0,56.5601,56.5601,56.5526,56.5526,2900.0
2014-02-14 15:05:00,75.7,75.7,75.68,75.68,3300.0,56.5526,56.5526,56.5377,56.5377,3300.0
2014-02-14 15:10:00,75.67,75.68,75.65,75.65,1900.0,56.5302,56.5377,56.5152,56.5152,1900.0
2014-02-14 15:15:00,75.66,75.66,75.61,75.62,11400.0,56.5227,56.5227,56.4854,56.4928,11400.0
2014-02-14 15:20:00,75.63,75.66,75.61,75.65,5100.0,56.5003,56.5227,56.4854,56.5152,5100.0
2014-02-14 15:25:00,75.65,75.67,75.65,75.66,2000.0,56.5152,56.5302,56.5152,56.5227,2000.0
2014-02-14 15:30:00,75.66,75.67,75.64,75.65,6300.0,56.5227,56.5302,56.5078,56.5152,6300.0
2014-02-14 15:35:00,75.66,75.66,75.64,75.64,1800.0,56.5227,56.5227,56.5078,56.5078,1800.0
2014-02-14 15:40:00,75.63,75.63,75.58,75.59,8900.0,56.5003,56.5003,56.4629,56.4704,8900.0
2014-02-14 15:45:00,75.59,75.59,75.57,75.58,2300.0,56.4704,56.4704,56.4555,56.4629,2300.0
2014-02-14 15:50:00,75.58,75.59,75.55,75.56,13500.0,56.4629,56.4704,56.4405,56.448,13500.0
2014-02-14 15:55:00,75.55,75.6,75.55,75.59,7300.0,56.4405,56.4779,56.4405,56.4704,7300.0
2014-02-18 09:30:00,75.73,75.74,75.66,75.66,23200.0,56.575,56.5825,56.5227,56.5227,23200.0
2014-02-18 09:35:00,75.65,75.71,75.62,75.7,12100.0,56.5152,56.5601,56.4928,56.5526,12100.0
2014-02-18 09:40:00,75.7,75.71,75.61,75.69,9100.0,56.5526,56.5601,56.4854,56.5451,9100.0
2014-02-18 09:45:00,75.69,75.72,75.69,75.7,1600.0,56.5451,56.5675,56.5451,56.5526,1600.0
2014-02-18 09:50:00,75.69,75.71,75.6,75.6,12500.0,56.5451,56.5601,56.4779,56.4779,12500.0
2014-02-18 09:55:00,75.58,75.59,75.52,75.58,14200.0,56.4629,56.4704,56.4181,56.4629,14200.0
2014-02-18 10:00:00,75.59,75.59,75.45,75.47,4800.0,56.4704,56.4704,56.3658,56.3808,4800.0
2014-02-18 10:05:00,75.47,75.51,75.43,75.51,15600.0,56.3808,56.4107,56.3509,56.4107,15600.0
2014-02-18 10:10:00,75.49,75.5,75.47,75.48,4200.0,56.3957,56.4032,56.3808,56.3882,4200.0
2014-02-18 10:15:00,75.46,75.53,75.46,75.52,2500.0,56.3733,56.4256,56.3733,56.4181,2500.0
2014-02-18 10:20:00,75.53,75.54,75.53,75.54,600.0,56.4256,56.4331,56.4256,56.4331,600.0
2014-02-18 10:25:00,75.57,75.59,75.56,75.58,2400.0,56.4555,56.4704,56.448,56.4629,2400.0
2014-02-18 10:30:00,75.58,75.6,75.56,75.56,1300.0,56.4629,56.4779,56.448,56.448,1300.0
2014-02-18 10:35:00,75.59,75.6,75.56,75.57,4700.0,56.4704,56.4779,56.448,56.4555,4700.0
2014-02-18 10:40:00,75.58,75.59,75.56,75.56,1800.0,56.4629,56.4704,56.448,56.448,1800.0
2014-02-18 10:45:00,75.57,75.6,75.57,75.58,1500.0,56.4555,56.4779,56.4555,56.4629,1500.0
2014-02-18 10:50:00,75.57,75.59,75.56,75.58,4700.0,56.4555,56.4704,56.448,56.4629,4700.0
2014-02-18 10:55:00,75.57,75.58,75.55,75.58,8600.0,56.4555,56.4629,56.4405,56.4629,8600.0
2014-02-18 11:00:00,75.57,75.57,75.55,75.55,1300.0,56.4555,56.4555,56.4405,56.4405,1300.0
2014-02-18 11:05:00,75.56,75.6,75.56,75.6,2300.0,56.448,56.4779,56.448,56.4779,2300.0
2014-02-18 11:10:00,75.58,75.65,75.58,75.64,10300.0,56.4629,56.5152,56.4629,56.5078,10300.0
2014-02-18 11:15:00,75.63,75.7,75.63,75.7,2900.0,56.5003,56.5526,56.5003,56.5526,2900.0
2014-02-18 11:20:00,75.66,75.68,75.64,75.66,3500.0,56.5227,56.5377,56.5078,56.5227,3500.0
2014-02-18 11:25:00,75.65,75.7,75.65,75.7,700.0,56.5152,56.5526,56.5152,56.5526,700.0
2014-02-18 11:30:00,75.69,75.72,75.69,75.7,3200.0,56.5451,56.5675,56.5451,56.5526,3200.0
2014-02-18 11:35:00,75.67,75.67,75.64,75.67,2600.0,56.5302,56.5302,56.5078,56.5302,2600.0
2014-02-18 11:40:00,75.65,75.69,75.65,75.69,2400.0,56.5152,56.5451,56.5152,56.5451,2400.0
2014-02-18 11:45:00,75.68,75.7,75.67,75.67,5900.0,56.5377,56.5526,56.5302,56.5302,5900.0
2014-02-18 11:50:00,75.68,75.69,75.66,75.69,600.0,56.5377,56.5451,56.5227,56.5451,600.0
2014-02-18 11:55:00,75.66,75.67,75.62,75.62,1700.0,56.5227,56.5302,56.4928,56.4928,1700.0
2014-02-18 12:00:00,75.61,75.66,75.61,75.66,5200.0,56.4854,56.5227,56.4854,56.5227,5200.0
2014-02-18 12:05:00,75.65,75.66,75.63,75.63,3700.0,56.5152,56.5227,56.5003,56.5003,3700.0
2014-02-18 12:10:00,75.61,75.64,75.61,75.63,10700.0,56.4854,56.5078,56.4854,56.5003,10700.0
2014-02-18 12:15:00,75.64,75.64,75.6,75.6,11300.0,56.5078,56.5078,56.4779,56.4779,11300.0
2014-02-18 12:20:00,75.6,75.63,75.6,75.62,6600.0,56.4779,56.5003,56.4779,56.4928,6600.0
2014-02-18 12:25:00,75.63,75.65,75.62,75.65,12400.0,56.5003,56.5152,56.4928,56.5152,12400.0
2014-02-18 12:30:00,75.65,75.66,75.64,75.64,2100.0,56.5152,56.5227,56.5078,56.5078,2100.0
2014-02-18 12:35:00,75.65,75.67,75.64,75.67,8000.0,56.5152,56.5302,56.5078,56.5302,8000.0
2014-02-18 12:40:00,75.67,75.67,75.65,75.66,1200.0,56.5302,56.5302,56.5152,56.5227,1200.0
2014-02-18 12:45:00,75.69,75.7,75.66,75.67,24600.0,56.5451,56.5526,56.5227,56.5302,24600.0
2014-02-18 12:50:00,75.68,75.68,75.63,75.63,97700.0,56.5377,56.5377,56.5003,56.5003,97700.0
2014-02-18 12:55:00,75.64,75.66,75.63,75.66,19800.0,56.5078,56.5227,56.5003,56.5227,19800.0
2014-02-18 13:00:00,75.67,75.69,75.67,75.67,9100.0,56.5302,56.5451,56.5302,56.5302,9100.0
2014-02-18 13:05:00,75.68,75.68,75.66,75.67,3100.0,56.5377,56.5377,56.5227,56.5302,3100.0
2014-02-18 13:10:00,75.67,75.68,75.67,75.67,700.0,56.5302,56.5377,56.5302,56.5302,700.0
2014-02-18 13:15:00,75.69,75.69,75.66,75.66,600.0,56.5451,56.5451,56.5227,56.5227,600.0
2014-02-18 13:20:00,75.67,75.68,75.65,75.65,14200.0,56.5302,56.5377,56.5152,56.5152,14200.0
2014-02-18 13:25:00,75.63,75.67,75.63,75.65,19200.0,56.5003,56.5302,56.5003,56.5152,19200.0
2014-02-18 13:30:00,75.65,75.65,75.6,75.62,3900.0,56.5152,56.5152,56.4779,56.4928,3900.0
2014-02-18 13:35:00,75.63,75.63,75.6,75.63,7000.0,56.5003,56.5003,56.4779,56.5003,7000.0
2014-02-18 13:40:00,75.63,75.64,75.62,75.64,2800.0,56.5003,56.5078,56.4928,56.5078,2800.0
2014-02-18 13:45:00,75.62,75.62,75.56,75.56,5900.0,56.4928,56.4928,56.448,56.448,5900.0
2014-02-18 13:50:00,75.57,75.58,75.57,75.57,2600.0,56.4555,56.4629,56.4555,56.4555,2600.0
2014-02-18 13:55:00,75.57,75.61,75.57,75.6,4800.0,56.4555,56.4854,56.4555,56.4779,4800.0
2014-02-18 14:00:00,75.61,75.64,75.61,75.64,2500.0,56.4854,56.5078,56.4854,56.5078,2500.0
2014-02-18 14:05:00,75.62,75.64,75.62,75.62,6800.0,56.4928,56.5078,56.4928,56.4928,6800.0
2014-02-18 14:10:00,75.6,75.63,75.6,75.63,4100.0,56.4779,56.5003,56.4779,56.5003,4100.0
2014-02-18 14:15:00,75.64,75.65,75.63,75.64,5300.0,56.5078,56.5152,56.5003,56.5078,5300.0
2014-02-18 14:20:00,75.63,75.64,75.63,75.63,11100.0,56.5003,56.5078,56.5003,56.5003,11100.0
2014-02-18 14:25:00,75.64,75.64,75.61,75.61,4000.0,56.5078,56.5078,56.4854,56.4854,4000.0
2014-02-18 14:30:00,75.61,75.63,75.59,75.63,2600.0,56.4854,56.5003,56.4704,56.5003,2600.0
2014-02-18 14:35:00,75.61,75.63,75.6,75.61,10100.0,56.4854,56.5003,56.4779,56.4854,10100.0
2014-02-18 14:40:00,75.63,75.64,75.61,75.64,10700.0,56.5003,56.5078,56.4854,56.5078,10700.0
2014-02-18 14:45:00,75.63,75.66,75.62,75.65,4700.0,56.5003,56.5227,56.4928,56.5152,4700.0
2014-02-18 14:50:00,75.65,75.67,75.65,75.65,4300.0,56.5152,56.5302,56.5152,56.5152,4300.0
2014-02-18 14:55:00,75.64,75.64,75.64,75.64,3400.0,56.5078,56.5078,56.5078,56.5078,3400.0
2014-02-18 15:00:00,75.63,75.63,75.6,75.6,3000.0,56.5003,56.5003,56.4779,56.4779,3000.0
2014-02-18 15:05:00,75.61,75.62,75.6,75.6,1500.0,56.4854,56.4928,56.4779,56.4779,1500.0
2014-02-18 15:10:00,75.6,75.64,75.6,75.64,10200.0,56.4779,56.5078,56.4779,56.5078,10200.0
2014-02-18 15:15:00,75.63,75.64,75.62,75.62,4500.0,56.5003,56.5078,56.4928,56.4928,4500.0
2014-02-18 15:20:00,75.64,75.66,75.64,75.65,4900.0,56.5078,56.5227,56.5078,56.5152,4900.0
2014-02-18 15:25:00,75.65,75.67,75.64,75.67,9300.0,56.5152,56.5302,56.5078,56.5302,9300.0
2014-02-18 15:30:00,75.66,75.68,75.66,75.66,2800.0,56.5227,56.5377,56.5227,56.5227,2800.0
2014-02-18 15:35:00,75.65,75.66,75.65,75.65,4400.0,56.5152,56.5227,56.5152,56.5152,4400.0
2014-02-18 15:40:00,75.67,75.67,75.64,75.65,1200.0,56.5302,56.5302,56.5078,56.5152,1200.0
2014-02-18 15:45:00,75.63,75.65,75.62,75.65,6500.0,56.5003,56.5152,56.4928,56.5152,6500.0
2014-02-18 15:50:00,75.65,75.68,75.64,75.64,4800.0,56.5152,56.5377,56.5078,56.5078,4800.0
2014-02-18 15:55:00,75.63,75.64,75.58,75.62,7900.0,56.5003,56.5078,56.4629,56.4928,7900.0
2014-02-19 09:30:00,75.41,75.48,75.41,75.45,11300.0,56.3359,56.3882,56.3359,56.3658,11300.0
2014-02-19 09:35:00,75.41,75.59,75.41,75.59,3500.0,56.3359,56.4704,56.3359,56.4704,3500.0
2014-02-19 09:40:00,75.55,75.55,75.55,75.55,500.0,56.4405,56.4405,56.4405,56.4405,500.0
2014-02-19 09:45:00,75.6,75.6,75.6,75.6,1300.0,56.4779,56.4779,56.4779,56.4779,1300.0
2014-02-19 09:50:00,75.63,75.63,75.61,75.62,1900.0,56.5003,56.5003,56.4854,56.4928,1900.0
2014-02-19 09:55:00,75.6,75.67,75.6,75.67,13400.0,56.4779,56.5302,56.4779,56.5302,13400.0
2014-02-19 10:00:00,75.72,75.73,75.65,75.69,11400.0,56.5675,56.575,56.5152,56.5451,11400.0
2014-02-19 10:05:00,75.69,75.71,75.69,75.7,1000.0,56.5451,56.5601,56.5451,56.5526,1000.0
2014-02-19 10:10:00,75.72,75.82,75.72,75.82,8400.0,56.5675,56.6422,56.5675,56.6422,8400.0
2014-02-19 10:15:00,75.84,75.92,75.84,75.9,7000.0,56.6572,56.7169,56.6572,56.702,7000.0
2014-02-19 10:20:00,75.89,75.9,75.87,75.89,5600.0,56.6945,56.702,56.6796,56.6945,5600.0
2014-02-19 10:25:00,75.91,75.94,75.91,75.94,5600.0,56.7095,56.7319,56.7095,56.7319,5600.0
2014-02-19 10:30:00,75.92,75.97,75.91,75.91,3900.0,56.7169,56.7543,56.7095,56.7095,3900.0
2014-02-19 10:35:00,75.92,75.92,75.87,75.87,3800.0,56.7169,56.7169,56.6796,56.6796,3800.0
2014-02-19 10:40:00,75.89,75.89,75.86,75.86,900.0,56.6945,56.6945,56.6721,56.6721,900.0
2014-02-19 10:45:00,75.85,75.85,75.84,75.85,1100.0,56.6647,56.6647,56.6572,56.6647,1100.0
2014-02-19 10:50:00,75.84,75.87,75.82,75.85,2500.0,56.6572,56.6796,56.6422,56.6647,2500.0
2014-02-19 10:55:00,75.87,75.88,75.83,75.84,6300.0,56.6796,56.6871,56.6497,56.6572,6300.0
2014-02-19 11:00:00,75.84,75.84,75.81,75.82,1900.0,56.6572,56.6572,56.6348,56.6422,1900.0
2014-02-19 11:05:00,75.82,75.83,75.78,75.78,5400.0,56.6422,56.6497,56.6124,56.6124,5400.0
2014-02-19 11:10:00,75.77,75.78,75.75,75.77,3200.0,56.6049,56.6124,56.5899,56.6049,3200.0
2014-02-19 11:15:00,75.77,75.8,75.77,75.79,3200.0,56.6049,56.6273,56.6049,56.6198,3200.0
2014-02-19 11:20:00,75.78,75.81,75.78,75.8,3300.0,56.6124,56.6348,56.6124,56.6273,3300.0
2014-02-19 11:25:00,75.81,75.81,75.8,75.8,800.0,56.6348,56.6348,56.6273,56.6273,800.0
2014-02-19 11:30:00,75.81,75.81,75.81,75.81,900.0,56.6348,56.6348,56.6348,56.6348,900.0
2014-02-19 11:35:00,75.8,75.8,75.77,75.77,6500.0,56.6273,56.6273,56.6049,56.6049,6500.0
2014-02-19 11:40:00,75.77,75.82,75.76,75.82,2300.0,56.6049,56.6422,56.5974,56.6422,2300.0
2014-02-19 11:45:00,75.81,75.83,75.81,75.83,1700.0,56.6348,56.6497,56.6348,56.6497,1700.0
2014-02-19 11:50:00,75.83,75.83,75.8,75.8,2000.0,56.6497,56.6497,56.6273,56.6273,2000.0
2014-02-19 11:55:00,75.8,75.8,75.61,75.61,3000.0,56.6273,56.6273,56.4854,56.4854,3000.0
2014-02-19 12:00:00,75.57,75.6,75.54,75.59,9500.0,56.4555,56.4779,56.4331,56.4704,9500.0
2014-02-19 12:05:00,75.61,75.62,75.57,75.57,2100.0,56.4854,56.4928,56.4555,56.4555,2100.0
2014-02-19 12:10:00,75.57,75.6,75.56,75.58,7600.0,56.4555,56.4779,56.448,56.4629,7600.0
2014-02-19 12:15:00,75.57,75.57,75.48,75.48,71400.0,56.4555,56.4555,56.3882,56.3882,71400.0
2014-02-19 12:20:00,75.49,75.49,75.38,75.42,9100.0,56.3957,56.3957,56.3135,56.3434,9100.0
2014-02-19 12:25:00,75.41,75.43,75.4,75.43,4000.0,56.3359,56.3509,56.3285,56.3509,4000.0
2014-02-19 12:30:00,75.43,75.48,75.43,75.45,5700.0,56.3509,56.3882,56.3509,56.3658,5700.0
2014-02-19 12:35:00,75.44,75.49,75.44,75.49,2500.0,56.3584,56.3957,56.3584,56.3957,2500.0
2014-02-19 12:40:00,75.48,75.48,75.44,75.45,3100.0,56.3882,56.3882,56.3584,56.3658,3100.0
2014-02-19 12:45:00,75.45,75.46,75.41,75.43,9900.0,56.3658,56.3733,56.3359,56.3509,9900.0
2014-02-19 12:50:00,75.45,75.45,75.43,75.43,2800.0,56.3658,56.3658,56.3509,56.3509,2800.0
2014-02-19 12:55:00,75.44,75.47,75.44,75.47,600.0,56.3584,56.3808,56.3584,56.3808,600.0
2014-02-19 13:00:00,75.48,75.49,75.47,75.48,3300.0,56.3882,56.3957,56.3808,56.3882,3300.0
2014-02-19 13:05:00,75.47,75.57,75.47,75.57,6100.0,56.3808,56.4555,56.3808,56.4555,6100.0
2014-02-19 13:10:00,75.55,75.61,75.54,75.61,4300.0,56.4405,56.4854,56.4331,56.4854,4300.0
2014-02-19 13:15:00,75.6,75.6,75.58,75.59,2400.0,56.4779,56.4779,56.4629,56.4704,2400.0
2014-02-19 13:20:00,75.6,75.64,75.59,75.62,29200.0,56.4779,56.5078,56.4704,56.4928,29200.0
2014-02-19 13:25:00,75.65,75.65,75.6,75.62,3000.0,56.5152,56.5152,56.4779,56.4928,3000.0
2014-02-19 13:30:00,75.62,75.64,75.61,75.64,2000.0,56.4928,56.5078,56.4854,56.5078,2000.0
2014-02-19 13:35:00,75.63,75.63,75.6,75.61,4800.0,56.5003,56.5003,56.4779,56.4854,4800.0
2014-02-19 13:40:00,75.59,75.6,75.58,75.59,3700.0,56.4704,56.4779,56.4629,56.4704,3700.0
2014-02-19 13:45:00,75.6,75.6,75.59,75.59,1000.0,56.4779,56.4779,56.4704,56.4704,1000.0
2014-02-19 13:50:00,75.6,75.63,75.6,75.61,4700.0,56.4779,56.5003,56.4779,56.4854,4700.0
2014-02-19 13:55:00,75.6,75.6,75.55,75.55,16900.0,56.4779,56.4779,56.4405,56.4405,16900.0
2014-02-19 14:00:00,75.54,75.63,75.51,75.57,13700.0,56.4331,56.5003,56.4107,56.4555,13700.0
2014-02-19 14:05:00,75.56,75.7,75.56,75.69,23600.0,56.448,56.5526,56.448,56.5451,23600.0
2014-02-19 14:10:00,75.68,75.68,75.62,75.63,31700.0,56.5377,56.5377,56.4928,56.5003,31700.0
2014-02-19 14:15:00,75.59,75.6,75.55,75.57,28600.0,56.4704,56.4779,56.4405,56.4555,28600.0
2014-02-19 14:20:00,75.56,75.56,75.46,75.54,11100.0,56.448,56.448,56.3733,56.4331,11100.0
2014-02-19 14:25:00,75.5,75.56,75.48,75.56,32100.0,56.4032,56.448,56.3882,56.448,32100.0
2014-02-19 14:30:00,75.56,75.56,75.5,75.53,13700.0,56.448,56.448,56.4032,56.4256,13700.0
2014-02-19 14:35:00,75.54,75.56,75.48,75.53,4300.0,56.4331,56.448,56.3882,56.4256,4300.0
2014-02-19 14:40:00,75.52,75.58,75.46,75.46,8700.0,56.4181,56.4629,56.3733,56.3733,8700.0
2014-02-19 14:45:00,75.47,75.5,75.45,75.45,1200.0,56.3808,56.4032,56.3658,56.3658,1200.0
2014-02-19 14:50:00,75.47,75.5,75.46,75.47,4200.0,56.3808,56.4032,56.3733,56.3808,4200.0
2014-02-19 14:55:00,75.48,75.51,75.42,75.49,6900.0,56.3882,56.4107,56.3434,56.3957,6900.0
2014-02-19 15:00:00,75.48,75.51,75.47,75.47,19900.0,56.3882,56.4107,56.3808,56.3808,19900.0
2014-02-19 15:05:00,75.49,75.5,75.46,75.48,11400.0,56.3957,56.4032,56.3733,56.3882,11400.0
2014-02-19 15:10:00,75.47,75.47,75.37,75.38,21900.0,56.3808,56.3808,56.3061,56.3135,21900.0
2014-02-19 15:15:00,75.39,75.4,75.28,75.3,17000.0,56.321,56.3285,56.2388,56.2538,17000.0
2014-02-19 15:20:00,75.29,75.29,75.26,75.29,2200.0,56.2463,56.2463,56.2239,56.2463,2200.0
2014-02-19 15:25:00,75.26,75.28,75.22,75.22,1500.0,56.2239,56.2388,56.194,56.194,1500.0
2014-02-19 15:30:00,75.21,75.24,75.21,75.23,1600.0,56.1865,56.2089,56.1865,56.2015,1600.0
2014-02-19 15:35:00,75.23,75.26,75.2,75.25,3000.0,56.2015,56.2239,56.1791,56.2164,3000.0
2014-02-19 15:40:00,75.25,75.26,75.18,75.18,6000.0,56.2164,56.2239,56.1641,56.1641,6000.0
2014-02-19 15:45:00,75.21,75.21,75.12,75.15,13300.0,56.1865,56.1865,56.1193,56.1417,13300.0
2014-02-19 15:50:00,75.16,75.18,75.07,75.08,11000.0,56.1492,56.1641,56.0819,56.0894,11000.0
2014-02-19 15:55:00,75.07,75.15,75.07,75.14,6800.0,56.0819,56.1417,56.0819,56.1342,6800.0
2014-02-20 09:30:00,75.24,75.36,75.21,75.33,9100.0,56.2089,56.2986,56.1865,56.2762,9100.0
2014-02-20 09:35:00,75.3,75.39,75.25,75.26,3300.0,56.2538,56.321,56.2164,56.2239,3300.0
2014-02-20 09:40:00,75.26,75.3,75.22,75.27,1900.0,56.2239,56.2538,56.194,56.2314,1900.0
2014-02-20 09:45:00,75.29,75.29,75.22,75.22,2200.0,56.2463,56.2463,56.194,56.194,2200.0
2014-02-20 09:50:00,75.21,75.22,75.17,75.2,2600.0,56.1865,56.194,56.1566,56.1791,2600.0
2014-02-20 09:55:00,75.15,75.15,75.15,75.15,1600.0,56.1417,56.1417,56.1417,56.1417,1600.0
2014-02-20 10:00:00,75.13,75.15,75.04,75.15,100000.0,56.1268,56.1417,56.0595,56.1417,100000.0
2014-02-20 10:05:00,75.15,75.15,75.05,75.05,7900.0,56.1417,56.1417,56.067,56.067,7900.0
2014-02-20 10:10:00,75.11,75.25,75.11,75.25,1900.0,56.1118,56.2164,56.1118,56.2164,1900.0
2014-02-20 10:15:00,75.27,75.34,75.26,75.28,9700.0,56.2314,56.2836,56.2239,56.2388,9700.0
2014-02-20 10:20:00,75.31,75.31,75.26,75.29,2100.0,56.2612,56.2612,56.2239,56.2463,2100.0
2014-02-20 10:25:00,75.29,75.34,75.28,75.32,5000.0,56.2463,56.2836,56.2388,56.2687,5000.0
2014-02-20 10:30:00,75.33,75.47,75.31,75.47,13900.0,56.2762,56.3808,56.2612,56.3808,13900.0
2014-02-20 10:35:00,75.45,75.46,75.43,75.44,4900.0,56.3658,56.3733,56.3509,56.3584,4900.0
2014-02-20 10:40:00,75.46,75.49,75.43,75.47,5900.0,56.3733,56.3957,56.3509,56.3808,5900.0
2014-02-20 10:45:00,75.49,75.49,75.46,75.46,1600.0,56.3957,56.3957,56.3733,56.3733,1600.0
2014-02-20 10:50:00,75.45,75.48,75.43,75.48,2500.0,56.3658,56.3882,56.3509,56.3882,2500.0
2014-02-20 10:55:00,75.5,75.54,75.49,75.5,6800.0,56.4032,56.4331,56.3957,56.4032,6800.0
2014-02-20 11:00:00,75.52,75.54,75.5,75.52,5300.0,56.4181,56.4331,56.4032,56.4181,5300.0
2014-02-20 11:05:00,75.53,75.55,75.53,75.55,2300.0,56.4256,56.4405,56.4256,56.4405,2300.0
2014-02-20 11:10:00,75.6,75.6,75.53,75.53,1800.0,56.4779,56.4779,56.4256,56.4256,1800.0
2014-02-20 11:15:00,75.52,75.52,75.5,75.5,1100.0,56.4181,56.4181,56.4032,56.4032,1100.0
2014-02-20 11:20:00,75.51,75.52,75.48,75.5,1400.0,56.4107,56.4181,56.3882,56.4032,1400.0
2014-02-20 11:25:00,75.47,75.47,75.45,75.47,2100.0,56.3808,56.3808,56.3658,56.3808,2100.0
2014-02-20 11:30:00,75.47,75.49,75.47,75.49,1500.0,56.3808,56.3957,56.3808,56.3957,1500.0
2014-02-20 11:35:00,75.5,75.55,75.5,75.51,2600.0,56.4032,56.4405,56.4032,56.4107,2600.0
2014-02-20 11:40:00,75.55,75.55,75.54,75.54,400.0,56.4405,56.4405,56.4331,56.4331,400.0
2014-02-20 11:45:00,75.57,75.57,75.54,75.55,7500.0,56.4555,56.4555,56.4331,56.4405,7500.0
2014-02-20 11:50:00,75.58,75.58,75.5,75.53,4500.0,56.4629,56.4629,56.4032,56.4256,4500.0
2014-02-20 11:55:00,75.54,75.54,75.52,75.53,1300.0,56.4331,56.4331,56.4181,56.4256,1300.0
2014-02-20 12:00:00,75.53,75.54,75.53,75.53,1700.0,56.4256,56.4331,56.4256,56.4256,1700.0
2014-02-20 12:05:00,75.53,75.54,75.53,75.54,800.0,56.4256,56.4331,56.4256,56.4331,800.0
2014-02-20 12:10:00,75.57,75.59,75.57,75.57,5100.0,56.4555,56.4704,56.4555,56.4555,5100.0
2014-02-20 12:15:00,75.55,75.67,75.55,75.65,8600.0,56.4405,56.5302,56.4405,56.5152,8600.0
2014-02-20 12:20:00,75.67,75.68,75.67,75.68,600.0,56.5302,56.5377,56.5302,56.5377,600.0
2014-02-20 12:25:00,75.66,75.71,75.66,75.71,14900.0,56.5227,56.5601,56.5227,56.5601,14900.0
2014-02-20 12:30:00,75.74,75.74,75.73,75.73,4000.0,56.5825,56.5825,56.575,56.575,4000.0
2014-02-20 12:35:00,75.7,75.71,75.69,75.7,1500.0,56.5526,56.5601,56.5451,56.5526,1500.0
2014-02-20 12:40:00,75.73,75.74,75.73,75.74,900.0,56.575,56.5825,56.575,56.5825,900.0
2014-02-20 12:45:00,75.71,75.72,75.7,75.71,2100.0,56.5601,56.5675,56.5526,56.5601,2100.0
2014-02-20 12:50:00,75.71,75.74,75.7,75.72,3200.0,56.5601,56.5825,56.5526,56.5675,3200.0
2014-02-20 12:55:00,75.7,75.71,75.7,75.71,400.0,56.5526,56.5601,56.5526,56.5601,400.0
2014-02-20 13:00:00,75.7,75.74,75.7,75.74,3700.0,56.5526,56.5825,56.5526,56.5825,3700.0
2014-02-20 13:05:00,75.73,75.73,75.72,75.72,1500.0,56.575,56.575,56.5675,56.5675,1500.0
2014-02-20 13:10:00,75.72,75.74,75.71,75.71,2300.0,56.5675,56.5825,56.5601,56.5601,2300.0
2014-02-20 13:15:00,75.72,75.72,75.67,75.67,300.0,56.5675,56.5675,56.5302,56.5302,300.0
2014-02-20 13:20:00,75.67,75.69,75.67,75.69,4200.0,56.5302,56.5451,56.5302,56.5451,4200.0
2014-02-20 13:25:00,75.68,75.7,75.68,75.68,1600.0,56.5377,56.5526,56.5377,56.5377,1600.0
2014-02-20 13:30:00,75.73,75.73,75.71,75.71,15700.0,56.575,56.575,56.5601,56.5601,15700.0
2014-02-20 13:35:00,75.73,75.73,75.71,75.73,2700.0,56.575,56.575,56.5601,56.575,2700.0
2014-02-20 13:40:00,75.71,75.71,75.66,75.69,1400.0,56.5601,56.5601,56.5227,56.5451,1400.0
2014-02-20 13:45:00,75.7,75.72,75.69,75.7,2100.0,56.5526,56.5675,56.5451,56.5526,2100.0
2014-02-20 13:50:00,75.71,75.72,75.69,75.69,3500.0,56.5601,56.5675,56.5451,56.5451,3500.0
2014-02-20 13:55:00,75.7,75.7,75.7,75.7,300.0,56.5526,56.5526,56.5526,56.5526,300.0
2014-02-20 14:00:00,75.7,75.7,75.61,75.61,9300.0,56.5526,56.5526,56.4854,56.4854,9300.0
2014-02-20 14:05:00,75.61,75.63,75.6,75.63,2000.0,56.4854,56.5003,56.4779,56.5003,2000.0
2014-02-20 14:10:00,75.63,75.69,75.63,75.69,6900.0,56.5003,56.5451,56.5003,56.5451,6900.0
2014-02-20 14:15:00,75.69,75.74,75.69,75.74,1500.0,56.5451,56.5825,56.5451,56.5825,1500.0
2014-02-20 14:20:00,75.72,75.74,75.71,75.73,1400.0,56.5675,56.5825,56.5601,56.575,1400.0
2014-02-20 14:25:00,75.73,75.73,75.67,75.68,5100.0,56.575,56.575,56.5302,56.5377,5100.0
2014-02-20 14:30:00,75.69,75.7,75.64,75.65,12400.0,56.5451,56.5526,56.5078,56.5152,12400.0
2014-02-20 14:35:00,75.66,75.66,75.66,75.66,4900.0,56.5227,56.5227,56.5227,56.5227,4900.0
2014-02-20 14:40:00,75.68,75.73,75.68,75.71,3100.0,56.5377,56.575,56.5377,56.5601,3100.0
2014-02-20 14:45:00,75.72,75.73,75.71,75.73,4300.0,56.5675,56.575,56.5601,56.575,4300.0
2014-02-20 14:50:00,75.73,75.73,75.69,75.69,3900.0,56.575,56.575,56.5451,56.5451,3900.0
2014-02-20 14:55:00,75.73,75.73,75.71,75.73,2100.0,56.575,56.575,56.5601,56.575,2100.0
2014-02-20 15:00:00,75.74,75.78,75.74,75.75,19000.0,56.5825,56.6124,56.5825,56.5899,19000.0
2014-02-20 15:05:00,75.75,75.77,75.75,75.76,6000.0,56.5899,56.6049,56.5899,56.5974,6000.0
2014-02-20 15:10:00,75.76,75.77,75.75,75.75,2600.0,56.5974,56.6049,56.5899,56.5899,2600.0
2014-02-20 15:15:00,75.76,75.76,75.76,75.76,500.0,56.5974,56.5974,56.5974,56.5974,500.0
2014-02-20 15:20:00,75.76,75.77,75.71,75.71,8100.0,56.5974,56.6049,56.5601,56.5601,8100.0
2014-02-20 15:25:00,75.69,75.74,75.69,75.73,5100.0,56.5451,56.5825,56.5451,56.575,5100.0
2014-02-20 15:30:00,75.74,75.76,75.72,75.72,12000.0,56.5825,56.5974,56.5675,56.5675,12000.0
2014-02-20 15:35:00,75.72,75.73,75.7,75.7,8100.0,56.5675,56.575,56.5526,56.5526,8100.0
2014-02-20 15:40:00,75.7,75.74,75.69,75.74,11000.0,56.5526,56.5825,56.5451,56.5825,11000.0
2014-02-20 15:45:00,75.75,75.79,75.75,75.79,6000.0,56.5899,56.6198,56.5899,56.6198,6000.0
2014-02-20 15:50:00,75.8,75.81,75.73,75.73,6200.0,56.6273,56.6348,56.575,56.575,6200.0
2014-02-20 15:55:00,75.71,75.73,75.69,75.69,20900.0,56.5601,56.575,56.5451,56.5451,20900.0
2014-02-21 09:30:00,75.83,75.83,75.68,75.71,14400.0,56.6497,56.6497,56.5377,56.5601,14400.0
2014-02-21 09:35:00,75.71,75.71,75.65,75.65,2200.0,56.5601,56.5601,56.5152,56.5152,2200.0
2014-02-21 09:40:00,75.72,75.72,75.64,75.66,1800.0,56.5675,56.5675,56.5078,56.5227,1800.0
2014-02-21 09:45:00,75.7,75.77,75.68,75.76,4500.0,56.5526,56.6049,56.5377,56.5974,4500.0
2014-02-21 09:50:00,75.81,75.85,75.79,75.84,2900.0,56.6348,56.6647,56.6198,56.6572,2900.0
2014-02-21 09:55:00,75.84,75.86,75.81,75.82,3800.0,56.6572,56.6721,56.6348,56.6422,3800.0
2014-02-21 10:00:00,75.82,75.89,75.8,75.88,11700.0,56.6422,56.6945,56.6273,56.6871,11700.0
2014-02-21 10:05:00,75.89,75.89,75.83,75.84,2000.0,56.6945,56.6945,56.6497,56.6572,2000.0
2014-02-21 10:10:00,75.85,75.85,75.81,75.81,9800.0,56.6647,56.6647,56.6348,56.6348,9800.0
2014-02-21 10:15:00,75.82,75.83,75.8,75.81,5000.0,56.6422,56.6497,56.6273,56.6348,5000.0
2014-02-21 10:20:00,75.8,75.8,75.67,75.67,4300.0,56.6273,56.6273,56.5302,56.5302,4300.0
2014-02-21 10:25:00,75.68,75.72,75.66,75.68,5000.0,56.5377,56.5675,56.5227,56.5377,5000.0
2014-02-21 10:30:00,75.73,75.79,75.73,75.76,6500.0,56.575,56.6198,56.575,56.5974,6500.0
2014-02-21 10:35:00,75.77,75.84,75.76,75.82,1800.0,56.6049,56.6572,56.5974,56.6422,1800.0
2014-02-21 10:40:00,75.83,75.9,75.83,75.9,6900.0,56.6497,56.702,56.6497,56.702,6900.0
2014-02-21 10:45:00,75.88,75.93,75.88,75.93,16500.0,56.6871,56.7244,56.6871,56.7244,16500.0
2014-02-21 10:50:00,75.91,75.92,75.88,75.9,2700.0,56.7095,56.7169,56.6871,56.702,2700.0
2014-02-21 10:55:00,75.89,75.9,75.89,75.9,2000.0,56.6945,56.702,56.6945,56.702,2000.0
2014-02-21 11:00:00,75.88,75.92,75.88,75.92,3900.0,56.6871,56.7169,56.6871,56.7169,3900.0
2014-02-21 11:05:00,75.92,75.95,75.91,75.91,3600.0,56.7169,56.7394,56.7095,56.7095,3600.0
2014-02-21 11:10:00,75.9,75.92,75.81,75.83,6300.0,56.702,56.7169,56.6348,56.6497,6300.0
2014-02-21 11:15:00,75.84,75.88,75.84,75.87,1300.0,56.6572,56.6871,56.6572,56.6796,1300.0
2014-02-21 11:20:00,75.87,75.9,75.86,75.89,3300.0,56.6796,56.702,56.6721,56.6945,3300.0
2014-02-21 11:25:00,75.87,75.89,75.86,75.88,6100.0,56.6796,56.6945,56.6721,56.6871,6100.0
2014-02-21 11:30:00,75.88,75.92,75.88,75.92,5300.0,56.6871,56.7169,56.6871,56.7169,5300.0
2014-02-21 11:35:00,75.93,75.93,75.9,75.9,3900.0,56.7244,56.7244,56.702,56.702,3900.0
2014-02-21 11:40:00,75.92,75.92,75.89,75.91,2800.0,56.7169,56.7169,56.6945,56.7095,2800.0
2014-02-21 11:45:00,75.91,75.91,75.91,75.91,0.0,56.7095,56.7095,56.7095,56.7095,0.0
2014-02-21 11:50:00,75.9,75.91,75.87,75.87,1700.0,56.702,56.7095,56.6796,56.6796,1700.0
2014-02-21 11:55:00,75.89,75.89,75.87,75.87,3800.0,56.6945,56.6945,56.6796,56.6796,3800.0
2014-02-21 12:00:00,75.88,75.9,75.87,75.9,13100.0,56.6871,56.702,56.6796,56.702,13100.0
2014-02-21 12:05:00,75.9,75.9,75.89,75.89,8000.0,56.702,56.702,56.6945,56.6945,8000.0
2014-02-21 12:10:00,75.89,75.9,75.87,75.87,4400.0,56.6945,56.702,56.6796,56.6796,4400.0
2014-02-21 12:15:00,75.88,75.9,75.85,75.9,18100.0,56.6871,56.702,56.6647,56.702,18100.0
2014-02-21 12:20:00,75.88,75.9,75.88,75.9,5900.0,56.6871,56.702,56.6871,56.702,5900.0
2014-02-21 12:25:00,75.89,75.89,75.88,75.88,800.0,56.6945,56.6945,56.6871,56.6871,800.0
2014-02-21 12:30:00,75.88,75.89,75.85,75.85,3100.0,56.6871,56.6945,56.6647,56.6647,3100.0
2014-02-21 12:35:00,75.85,75.85,75.85,75.85,900.0,56.6647,56.6647,56.6647,56.6647,900.0
2014-02-21 12:40:00,75.85,75.85,75.84,75.84,1700.0,56.6647,56.6647,56.6572,56.6572,1700.0
2014-02-21 12:45:00,75.84,75.84,75.78,75.79,5200.0,56.6572,56.6572,56.6124,56.6198,5200.0
2014-02-21 12:50:00,75.81,75.85,75.81,75.85,1900.0,56.6348,56.6647,56.6348,56.6647,1900.0
2014-02-21 12:55:00,75.85,75.85,75.84,75.85,1400.0,56.6647,56.6647,56.6572,56.6647,1400.0
2014-02-21 13:00:00,75.84,75.86,75.84,75.85,600.0,56.6572,56.6721,56.6572,56.6647,600.0
2014-02-21 13:05:00,75.84,75.9,75.84,75.89,3200.0,56.6572,56.702,56.6572,56.6945,3200.0
2014-02-21 13:10:00,75.88,75.92,75.88,75.9,1700.0,56.6871,56.7169,56.6871,56.702,1700.0
2014-02-21 13:15:00,75.88,75.88,75.88,75.88,1000.0,56.6871,56.6871,56.6871,56.6871,1000.0
2014-02-21 13:20:00,75.88,75.9,75.88,75.9,15700.0,56.6871,56.702,56.6871,56.702,15700.0
2014-02-21 13:25:00,75.89,75.89,75.84,75.86,1700.0,56.6945,56.6945,56.6572,56.6721,1700.0
2014-02-21 13:30:00,75.85,75.89,75.85,75.87,7100.0,56.6647,56.6945,56.6647,56.6796,7100.0
2014-02-21 13:35:00,75.84,75.84,75.8,75.81,2000.0,56.6572,56.6572,56.6273,56.6348,2000.0
2014-02-21 13:40:00,75.8,75.81,75.79,75.81,2200.0,56.6273,56.6348,56.6198,56.6348,2200.0
2014-02-21 13:45:00,75.8,75.83,75.8,75.81,5400.0,56.6273,56.6497,56.6273,56.6348,5400.0
2014-02-21 13:50:00,75.81,75.82,75.81,75.81,1300.0,56.6348,56.6422,56.6348,56.6348,1300.0
2014-02-21 13:55:00,75.81,75.85,75.81,75.83,5000.0,56.6348,56.6647,56.6348,56.6497,5000.0
2014-02-21 14:00:00,75.82,75.84,75.82,75.83,3000.0,56.6422,56.6572,56.6422,56.6497,3000.0
2014-02-21 14:05:00,75.83,75.83,75.8,75.81,12000.0,56.6497,56.6497,56.6273,56.6348,12000.0
2014-02-21 14:10:00,75.8,75.8,75.72,75.72,9400.0,56.6273,56.6273,56.5675,56.5675,9400.0
2014-02-21 14:15:00,75.72,75.72,75.7,75.71,6700.0,56.5675,56.5675,56.5526,56.5601,6700.0
2014-02-21 14:20:00,75.72,75.74,75.68,75.7,13900.0,56.5675,56.5825,56.5377,56.5526,13900.0
2014-02-21 14:25:00,75.7,75.75,75.69,75.69,4700.0,56.5526,56.5899,56.5451,56.5451,4700.0
2014-02-21 14:30:00,75.66,75.66,75.61,75.65,21400.0,56.5227,56.5227,56.4854,56.5152,21400.0
2014-02-21 14:35:00,75.64,75.64,75.61,75.61,8500.0,56.5078,56.5078,56.4854,56.4854,8500.0
2014-02-21 14:40:00,75.6,75.66,75.6,75.66,4700.0,56.4779,56.5227,56.4779,56.5227,4700.0
2014-02-21 14:45:00,75.65,75.66,75.64,75.66,1200.0,56.5152,56.5227,56.5078,56.5227,1200.0
2014-02-21 14:50:00,75.64,75.67,75.64,75.67,2000.0,56.5078,56.5302,56.5078,56.5302,2000.0
2014-02-21 14:55:00,75.71,75.71,75.67,75.67,2700.0,56.5601,56.5601,56.5302,56.5302,2700.0
2014-02-21 15:00:00,75.67,75.7,75.67,75.67,1700.0,56.5302,56.5526,56.5302,56.5302,1700.0
2014-02-21 15:05:00,75.68,75.72,75.68,75.72,7000.0,56.5377,56.5675,56.5377,56.5675,7000.0
2014-02-21 15:10:00,75.73,75.73,75.69,75.7,9800.0,56.575,56.575,56.5451,56.5526,9800.0
2014-02-21 15:15:00,75.71,75.72,75.71,75.72,1100.0,56.5601,56.5675,56.5601,56.5675,1100.0
2014-02-21 15:20:00,75.72,75.74,75.72,75.73,3400.0,56.5675,56.5825,56.5675,56.575,3400.0
2014-02-21 15:25:00,75.74,75.79,75.74,75.76,3600.0,56.5825,56.6198,56.5825,56.5974,3600.0
2014-02-21 15:30:00,75.78,75.79,75.74,75.74,9600.0,56.6124,56.6198,56.5825,56.5825,9600.0
2014-02-21 15:35:00,75.72,75.72,75.66,75.66,11400.0,56.5675,56.5675,56.5227,56.5227,11400.0
2014-02-21 15:40:00,75.66,75.69,75.66,75.68,4700.0,56.5227,56.5451,56.5227,56.5377,4700.0
2014-02-21 15:45:00,75.69,75.7,75.64,75.65,2800.0,56.5451,56.5526,56.5078,56.5152,2800.0
2014-02-21 15:50:00,75.65,75.65,75.61,75.61,2000.0,56.5152,56.5152,56.4854,56.4854,2000.0
2014-02-21 15:55:00,75.6,75.61,75.55,75.59,26800.0,56.4779,56.4854,56.4405,56.4704,26800.0
2014-02-24 09:30:00,75.76,75.89,75.75,75.87,21000.0,56.5974,56.6945,56.5899,56.6796,21000.0
2014-02-24 09:35:00,75.89,75.98,75.87,75.91,6100.0,56.6945,56.7618,56.6796,56.7095,6100.0
2014-02-24 09:40:00,75.92,75.95,75.91,75.95,1400.0,56.7169,56.7394,56.7095,56.7394,1400.0
2014-02-24 09:45:00,76.0,76.05,76.0,76.03,5500.0,56.7767,56.8141,56.7767,56.7991,5500.0
2014-02-24 09:50:00,76.04,76.17,76.04,76.17,12500.0,56.8066,56.9037,56.8066,56.9037,12500.0
2014-02-24 09:55:00,76.18,76.18,76.15,76.15,8000.0,56.9112,56.9112,56.8888,56.8888,8000.0
2014-02-24 10:00:00,76.17,76.17,76.13,76.14,7800.0,56.9037,56.9037,56.8738,56.8813,7800.0
2014-02-24 10:05:00,76.08,76.09,76.06,76.08,6500.0,56.8365,56.8439,56.8215,56.8365,6500.0
2014-02-24 10:10:00,76.09,76.11,76.08,76.11,17500.0,56.8439,56.8589,56.8365,56.8589,17500.0
2014-02-24 10:15:00,76.1,76.11,76.09,76.09,42300.0,56.8514,56.8589,56.8439,56.8439,42300.0
2014-02-24 10:20:00,76.1,76.1,76.05,76.09,85000.0,56.8514,56.8514,56.8141,56.8439,85000.0
2014-02-24 10:25:00,76.12,76.12,76.09,76.11,1600.0,56.8664,56.8664,56.8439,56.8589,1600.0
2014-02-24 10:30:00,76.11,76.15,76.1,76.15,2300.0,56.8589,56.8888,56.8514,56.8888,2300.0
2014-02-24 10:35:00,76.14,76.24,76.14,76.23,8000.0,56.8813,56.956,56.8813,56.9485,8000.0
2014-02-24 10:40:00,76.22,76.24,76.22,76.24,1700.0,56.9411,56.956,56.9411,56.956,1700.0
2014-02-24 10:45:00,76.25,76.26,76.23,76.23,4800.0,56.9635,56.9709,56.9485,56.9485,4800.0
2014-02-24 10:50:00,76.23,76.24,76.22,76.24,1700.0,56.9485,56.956,56.9411,56.956,1700.0
2014-02-24 10:55:00,76.25,76.25,76.2,76.21,2000.0,56.9635,56.9635,56.9261,56.9336,2000.0
2014-02-24 11:00:00,76.22,76.22,76.18,76.18,3500.0,56.9411,56.9411,56.9112,56.9112,3500.0
2014-02-24 11:05:00,76.2,76.23,76.2,76.22,8100.0,56.9261,56.9485,56.9261,56.9411,8100.0
2014-02-24 11:10:00,76.23,76.27,76.23,76.26,8000.0,56.9485,56.9784,56.9485,56.9709,8000.0
2014-02-24 11:15:00,76.25,76.25,76.23,76.25,4100.0,56.9635,56.9635,56.9485,56.9635,4100.0
2014-02-24 11:20:00,76.23,76.25,76.23,76.23,4800.0,56.9485,56.9635,56.9485,56.9485,4800.0
2014-02-24 11:25:00,76.26,76.29,76.22,76.28,8500.0,56.9709,56.9934,56.9411,56.9859,8500.0
2014-02-24 11:30:00,76.31,76.34,76.28,76.34,5000.0,57.0083,57.0307,56.9859,57.0307,5000.0
2014-02-24 11:35:00,76.34,76.42,76.34,76.38,5500.0,57.0307,57.0905,57.0307,57.0606,5500.0
2014-02-24 11:40:00,76.38,76.42,76.38,76.4,23000.0,57.0606,57.0905,57.0606,57.0755,23000.0
2014-02-24 11:45:00,76.4,76.43,76.38,76.43,1700.0,57.0755,57.0979,57.0606,57.0979,1700.0
2014-02-24 11:50:00,76.41,76.46,76.41,76.46,3900.0,57.083,57.1204,57.083,57.1204,3900.0
2014-02-24 11:55:00,76.44,76.44,76.42,76.42,2000.0,57.1054,57.1054,57.0905,57.0905,2000.0
2014-02-24 12:00:00,76.45,76.48,76.44,76.48,1900.0,57.1129,57.1353,57.1054,57.1353,1900.0
2014-02-24 12:05:00,76.46,76.47,76.45,76.46,900.0,57.1204,57.1278,57.1129,57.1204,900.0
2014-02-24 12:10:00,76.46,76.46,76.43,76.44,1600.0,57.1204,57.1204,57.0979,57.1054,1600.0
2014-02-24 12:15:00,76.43,76.47,76.43,76.47,1300.0,57.0979,57.1278,57.0979,57.1278,1300.0
2014-02-24 12:20:00,76.47,76.48,76.45,76.45,1100.0,57.1278,57.1353,57.1129,57.1129,1100.0
2014-02-24 12:25:00,76.44,76.45,76.44,76.44,2500.0,57.1054,57.1129,57.1054,57.1054,2500.0
2014-02-24 12:30:00,76.43,76.44,76.41,76.42,20900.0,57.0979,57.1054,57.083,57.0905,20900.0
2014-02-24 12:35:00,76.43,76.46,76.42,76.43,14800.0,57.0979,57.1204,57.0905,57.0979,14800.0
2014-02-24 12:40:00,76.43,76.43,76.4,76.42,37500.0,57.0979,57.0979,57.0755,57.0905,37500.0
2014-02-24 12:45:00,76.42,76.43,76.4,76.4,21500.0,57.0905,57.0979,57.0755,57.0755,21500.0
2014-02-24 12:50:00,76.4,76.42,76.4,76.41,7700.0,57.0755,57.0905,57.0755,57.083,7700.0
2014-02-24 12:55:00,76.41,76.41,76.4,76.4,1600.0,57.083,57.083,57.0755,57.0755,1600.0
2014-02-24 13:00:00,76.4,76.4,76.39,76.4,1200.0,57.0755,57.0755,57.0681,57.0755,1200.0
2014-02-24 13:05:00,76.4,76.4,76.38,76.39,26200.0,57.0755,57.0755,57.0606,57.0681,26200.0
2014-02-24 13:10:00,76.39,76.39,76.38,76.38,1200.0,57.0681,57.0681,57.0606,57.0606,1200.0
2014-02-24 13:15:00,76.37,76.38,76.37,76.37,1800.0,57.0531,57.0606,57.0531,57.0531,1800.0
2014-02-24 13:20:00,76.36,76.39,76.36,76.39,1000.0,57.0457,57.0681,57.0457,57.0681,1000.0
2014-02-24 13:25:00,76.39,76.4,76.39,76.39,4700.0,57.0681,57.0755,57.0681,57.0681,4700.0
2014-02-24 13:30:00,76.37,76.41,76.36,76.39,33300.0,57.0531,57.083,57.0457,57.0681,33300.0
2014-02-24 13:35:00,76.39,76.39,76.35,76.35,2000.0,57.0681,57.0681,57.0382,57.0382,2000.0
2014-02-24 13:40:00,76.35,76.35,76.33,76.34,39300.0,57.0382,57.0382,57.0232,57.0307,39300.0
2014-02-24 13:45:00,76.33,76.33,76.32,76.32,2600.0,57.0232,57.0232,57.0158,57.0158,2600.0
2014-02-24 13:50:00,76.32,76.34,76.31,76.34,2000.0,57.0158,57.0307,57.0083,57.0307,2000.0
2014-02-24 13:55:00,76.33,76.33,76.32,76.32,1000.0,57.0232,57.0232,57.0158,57.0158,1000.0
2014-02-24 14:00:00,76.31,76.38,76.31,76.37,9700.0,57.0083,57.0606,57.0083,57.0531,9700.0
2014-02-24 14:05:00,76.36,76.37,76.34,76.37,15600.0,57.0457,57.0531,57.0307,57.0531,15600.0
2014-02-24 14:10:00,76.35,76.35,76.33,76.34,1600.0,57.0382,57.0382,57.0232,57.0307,1600.0
2014-02-24 14:15:00,76.34,76.36,76.34,76.35,12500.0,57.0307,57.0457,57.0307,57.0382,12500.0
2014-02-24 14:20:00,76.35,76.35,76.33,76.33,800.0,57.0382,57.0382,57.0232,57.0232,800.0
2014-02-24 14:25:00,76.34,76.34,76.33,76.33,1500.0,57.0307,57.0307,57.0232,57.0232,1500.0
2014-02-24 14:30:00,76.33,76.35,76.33,76.33,27100.0,57.0232,57.0382,57.0232,57.0232,27100.0
2014-02-24 14:35:00,76.32,76.33,76.3,76.33,5000.0,57.0158,57.0232,57.0008,57.0232,5000.0
2014-02-24 14:40:00,76.34,76.36,76.33,76.34,2300.0,57.0307,57.0457,57.0232,57.0307,2300.0
2014-02-24 14:45:00,76.34,76.34,76.34,76.34,2000.0,57.0307,57.0307,57.0307,57.0307,2000.0
2014-02-24 14:50:00,76.34,76.36,76.33,76.35,3100.0,57.0307,57.0457,57.0232,57.0382,3100.0
2014-02-24 14:55:00,76.35,76.35,76.31,76.32,5300.0,57.0382,57.0382,57.0083,57.0158,5300.0
2014-02-24 15:00:00,76.3,76.3,76.23,76.25,5800.0,57.0008,57.0008,56.9485,56.9635,5800.0
2014-02-24 15:05:00,76.25,76.25,76.23,76.24,9400.0,56.9635,56.9635,56.9485,56.956,9400.0
2014-02-24 15:10:00,76.24,76.25,76.18,76.18,14500.0,56.956,56.9635,56.9112,56.9112,14500.0
2014-02-24 15:15:00,76.18,76.21,76.16,76.21,4100.0,56.9112,56.9336,56.8962,56.9336,4100.0
2014-02-24 15:20:00,76.22,76.23,76.22,76.23,10000.0,56.9411,56.9485,56.9411,56.9485,10000.0
2014-02-24 15:25:00,76.24,76.24,76.12,76.12,18200.0,56.956,56.956,56.8664,56.8664,18200.0
2014-02-24 15:30:00,76.1,76.17,76.09,76.17,5400.0,56.8514,56.9037,56.8439,56.9037,5400.0
2014-02-24 15:35:00,76.17,76.19,76.17,76.18,4200.0,56.9037,56.9187,56.9037,56.9112,4200.0
2014-02-24 15:40:00,76.17,76.17,76.12,76.15,13300.0,56.9037,56.9037,56.8664,56.8888,13300.0
2014-02-24 15:45:00,76.15,76.2,76.15,76.17,4000.0,56.8888,56.9261,56.8888,56.9037,4000.0
2014-02-24 15:50:00,76.17,76.17,76.11,76.14,8300.0,56.9037,56.9037,56.8589,56.8813,8300.0
2014-02-24 15:55:00,76.13,76.13,76.01,76.01,23700.0,56.8738,56.8738,56.7842,56.7842,23700.0
2014-02-25 09:30:00,75.98,76.06,75.87,76.01,19100.0,56.7618,56.8215,56.6796,56.7842,19100.0
2014-02-25 09:35:00,75.98,75.98,75.84,75.9,9400.0,56.7618,56.7618,56.6572,56.702,9400.0
2014-02-25 09:40:00,75.89,75.9,75.79,75.88,2800.0,56.6945,56.702,56.6198,56.6871,2800.0
2014-02-25 09:45:00,75.84,75.89,75.83,75.83,1100.0,56.6572,56.6945,56.6497,56.6497,1100.0
2014-02-25 09:50:00,75.83,75.86,75.76,75.76,10900.0,56.6497,56.6721,56.5974,56.5974,10900.0
2014-02-25 09:55:00,75.75,75.79,75.7,75.79,10600.0,56.5899,56.6198,56.5526,56.6198,10600.0
2014-02-25 10:00:00,75.79,75.79,75.7,75.7,8500.0,56.6198,56.6198,56.5526,56.5526,8500.0
2014-02-25 10:05:00,75.75,75.82,75.75,75.81,1800.0,56.5899,56.6422,56.5899,56.6348,1800.0
2014-02-25 10:10:00,75.83,75.87,75.83,75.83,2500.0,56.6497,56.6796,56.6497,56.6497,2500.0
2014-02-25 10:15:00,75.84,75.94,75.83,75.94,8700.0,56.6572,56.7319,56.6497,56.7319,8700.0
2014-02-25 10:20:00,75.93,76.01,75.93,76.01,11000.0,56.7244,56.7842,56.7244,56.7842,11000.0
2014-02-25 10:25:00,76.0,76.0,75.82,75.84,8000.0,56.7767,56.7767,56.6422,56.6572,8000.0
2014-02-25 10:30:00,75.83,75.89,75.83,75.85,1800.0,56.6497,56.6945,56.6497,56.6647,1800.0
2014-02-25 10:35:00,75.86,75.94,75.85,75.94,6100.0,56.6721,56.7319,56.6647,56.7319,6100.0
2014-02-25 10:40:00,75.96,75.96,75.91,75.95,2300.0,56.7468,56.7468,56.7095,56.7394,2300.0
2014-02-25 10:45:00,75.96,75.96,75.91,75.96,6700.0,56.7468,56.7468,56.7095,56.7468,6700.0
2014-02-25 10:50:00,75.95,76.01,75.94,76.01,1400.0,56.7394,56.7842,56.7319,56.7842,1400.0
2014-02-25 10:55:00,76.01,76.01,75.98,76.01,2300.0,56.7842,56.7842,56.7618,56.7842,2300.0
2014-02-25 11:00:00,75.98,75.98,75.97,75.98,300.0,56.7618,56.7618,56.7543,56.7618,300.0
2014-02-25 11:05:00,75.91,75.96,75.91,75.94,2500.0,56.7095,56.7468,56.7095,56.7319,2500.0
2014-02-25 11:10:00,75.96,76.09,75.96,76.09,9700.0,56.7468,56.8439,56.7468,56.8439,9700.0
2014-02-25 11:15:00,76.07,76.14,76.07,76.11,5000.0,56.829,56.8813,56.829,56.8589,5000.0
2014-02-25 11:20:00,76.11,76.15,76.11,76.12,5200.0,56.8589,56.8888,56.8589,56.8664,5200.0
2014-02-25 11:25:00,76.12,76.12,76.11,76.11,1000.0,56.8664,56.8664,56.8589,56.8589,1000.0
2014-02-25 11:30:00,76.18,76.18,76.15,76.15,5800.0,56.9112,56.9112,56.8888,56.8888,5800.0
2014-02-25 11:35:00,76.17,76.19,76.14,76.14,7600.0,56.9037,56.9187,56.8813,56.8813,7600.0
2014-02-25 11:40:00,76.11,76.14,76.11,76.12,3300.0,56.8589,56.8813,56.8589,56.8664,3300.0
2014-02-25 11:45:00,76.11,76.14,76.1,76.12,2000.0,56.8589,56.8813,56.8514,56.8664,2000.0
2014-02-25 11:50:00,76.13,76.13,76.02,76.02,3400.0,56.8738,56.8738,56.7917,56.7917,3400.0
2014-02-25 11:55:00,76.01,76.04,75.97,75.97,2600.0,56.7842,56.8066,56.7543,56.7543,2600.0
2014-02-25 12:00:00,75.97,76.0,75.97,75.97,3000.0,56.7543,56.7767,56.7543,56.7543,3000.0
2014-02-25 12:05:00,75.95,75.99,75.95,75.99,800.0,56.7394,56.7692,56.7394,56.7692,800.0
2014-02-25 12:10:00,75.98,76.02,75.96,75.96,1600.0,56.7618,56.7917,56.7468,56.7468,1600.0
2014-02-25 12:15:00,75.99,76.01,75.98,75.98,4400.0,56.7692,56.7842,56.7618,56.7618,4400.0
2014-02-25 12:20:00,75.94,75.96,75.94,75.96,1400.0,56.7319,56.7468,56.7319,56.7468,1400.0
2014-02-25 12:25:00,75.97,75.99,75.96,75.98,8100.0,56.7543,56.7692,56.7468,56.7618,8100.0
2014-02-25 12:30:00,75.98,76.03,75.98,76.01,6000.0,56.7618,56.7991,56.7618,56.7842,6000.0
2014-02-25 12:35:00,76.01,76.03,76.0,76.02,5400.0,56.7842,56.7991,56.7767,56.7917,5400.0
2014-02-25 12:40:00,76.01,76.02,75.96,75.97,3300.0,56.7842,56.7917,56.7468,56.7543,3300.0
2014-02-25 12:45:00,75.97,76.01,75.97,76.01,3500.0,56.7543,56.7842,56.7543,56.7842,3500.0
2014-02-25 12:50:00,76.02,76.03,76.02,76.02,7600.0,56.7917,56.7991,56.7917,56.7917,7600.0
2014-02-25 12:55:00,76.03,76.04,76.01,76.01,4400.0,56.7991,56.8066,56.7842,56.7842,4400.0
2014-02-25 13:00:00,76.04,76.04,76.0,76.01,2600.0,56.8066,56.8066,56.7767,56.7842,2600.0
2014-02-25 13:05:00,76.0,76.08,76.0,76.08,6500.0,56.7767,56.8365,56.7767,56.8365,6500.0
2014-02-25 13:10:00,76.07,76.08,76.05,76.07,5500.0,56.829,56.8365,56.8141,56.829,5500.0
2014-02-25 13:15:00,76.06,76.09,76.06,76.06,4800.0,56.8215,56.8439,56.8215,56.8215,4800.0
2014-02-25 13:20:00,76.05,76.07,76.04,76.06,2200.0,56.8141,56.829,56.8066,56.8215,2200.0
2014-02-25 13:25:00,76.06,76.1,76.03,76.07,10100.0,56.8215,56.8514,56.7991,56.829,10100.0
2014-02-25 13:30:00,76.07,76.12,76.07,76.11,8600.0,56.829,56.8664,56.829,56.8589,8600.0
2014-02-25 13:35:00,76.1,76.11,76.08,76.08,15200.0,56.8514,56.8589,56.8365,56.8365,15200.0
2014-02-25 13:40:00,76.05,76.06,76.0,76.02,2200.0,56.8141,56.8215,56.7767,56.7917,2200.0
2014-02-25 13:45:00,76.02,76.03,75.98,75.98,1800.0,56.7917,56.7991,56.7618,56.7618,1800.0
2014-02-25 13:50:00,75.97,76.0,75.97,76.0,3200.0,56.7543,56.7767,56.7543,56.7767,3200.0
2014-02-25 13:55:00,76.0,76.01,75.99,76.0,4400.0,56.7767,56.7842,56.7692,56.7767,4400.0
2014-02-25 14:00:00,76.01,76.02,75.93,75.93,5900.0,56.7842,56.7917,56.7244,56.7244,5900.0
2014-02-25 14:05:00,75.84,75.92,75.84,75.92,18000.0,56.6572,56.7169,56.6572,56.7169,18000.0
2014-02-25 14:10:00,75.93,75.94,75.88,75.93,4200.0,56.7244,56.7319,56.6871,56.7244,4200.0
2014-02-25 14:15:00,75.93,75.95,75.9,75.93,10000.0,56.7244,56.7394,56.702,56.7244,10000.0
2014-02-25 14:20:00,75.95,75.95,75.91,75.93,2700.0,56.7394,56.7394,56.7095,56.7244,2700.0
2014-02-25 14:25:00,75.89,75.95,75.89,75.94,5700.0,56.6945,56.7394,56.6945,56.7319,5700.0
2014-02-25 14:30:00,75.95,75.95,75.93,75.94,900.0,56.7394,56.7394,56.7244,56.7319,900.0
2014-02-25 14:35:00,75.94,75.95,75.9,75.9,4700.0,56.7319,56.7394,56.702,56.702,4700.0
2014-02-25 14:40:00,75.9,75.94,75.9,75.9,3700.0,56.702,56.7319,56.702,56.702,3700.0
2014-02-25 14:45:00,75.93,75.94,75.89,75.92,4100.0,56.7244,56.7319,56.6945,56.7169,4100.0
2014-02-25 14:50:00,75.92,75.92,75.86,75.87,9500.0,56.7169,56.7169,56.6721,56.6796,9500.0
2014-02-25 14:55:00,75.87,75.91,75.86,75.89,9000.0,56.6796,56.7095,56.6721,56.6945,9000.0
2014-02-25 15:00:00,75.89,75.89,75.86,75.88,1100.0,56.6945,56.6945,56.6721,56.6871,1100.0
2014-02-25 15:05:00,75.86,75.89,75.85,75.86,5200.0,56.6721,56.6945,56.6647,56.6721,5200.0
2014-02-25 15:10:00,75.85,75.85,75.79,75.8,9400.0,56.6647,56.6647,56.6198,56.6273,9400.0
2014-02-25 15:15:00,75.77,75.79,75.75,75.78,5400.0,56.6049,56.6198,56.5899,56.6124,5400.0
2014-02-25 15:20:00,75.76,75.78,75.75,75.78,3800.0,56.5974,56.6124,56.5899,56.6124,3800.0
2014-02-25 15:25:00,75.76,75.77,75.7,75.74,3100.0,56.5974,56.6049,56.5526,56.5825,3100.0
2014-02-25 15:30:00,75.72,75.77,75.72,75.76,4000.0,56.5675,56.6049,56.5675,56.5974,4000.0
2014-02-25 15:35:00,75.74,75.81,75.74,75.81,2200.0,56.5825,56.6348,56.5825,56.6348,2200.0
2014-02-25 15:40:00,75.81,75.81,75.76,75.76,2700.0,56.6348,56.6348,56.5974,56.5974,2700.0
2014-02-25 15:45:00,75.74,75.76,75.72,75.76,5700.0,56.5825,56.5974,56.5675,56.5974,5700.0
2014-02-25 15:50:00,75.76,75.78,75.72,75.72,16800.0,56.5974,56.6124,56.5675,56.5675,16800.0
2014-02-25 15:55:00,75.73,75.8,75.73,75.8,7900.0,56.575,56.6273,56.575,56.6273,7900.0
2014-02-26 09:30:00,75.99,75.99,75.92,75.99,6900.0,56.7692,56.7692,56.7169,56.7692,6900.0
2014-02-26 09:35:00,75.93,75.97,75.89,75.97,2600.0,56.7244,56.7543,56.6945,56.7543,2600.0
2014-02-26 09:40:00,75.94,75.98,75.84,75.84,8400.0,56.7319,56.7618,56.6572,56.6572,8400.0
2014-02-26 09:45:00,75.85,75.86,75.8,75.85,2500.0,56.6647,56.6721,56.6273,56.6647,2500.0
2014-02-26 09:50:00,75.8,75.8,75.72,75.73,1200.0,56.6273,56.6273,56.5675,56.575,1200.0
2014-02-26 09:55:00,75.72,75.73,75.71,75.72,900.0,56.5675,56.575,56.5601,56.5675,900.0
2014-02-26 10:00:00,75.72,75.84,75.72,75.8,21300.0,56.5675,56.6572,56.5675,56.6273,21300.0
2014-02-26 10:05:00,75.81,75.9,75.74,75.75,6000.0,56.6348,56.702,56.5825,56.5899,6000.0
2014-02-26 10:10:00,75.77,75.87,75.77,75.84,14000.0,56.6049,56.6796,56.6049,56.6572,14000.0
2014-02-26 10:15:00,75.81,75.88,75.79,75.84,6800.0,56.6348,56.6871,56.6198,56.6572,6800.0
2014-02-26 10:20:00,75.86,75.94,75.85,75.93,6900.0,56.6721,56.7319,56.6647,56.7244,6900.0
2014-02-26 10:25:00,75.99,76.02,75.99,76.01,1700.0,56.7692,56.7917,56.7692,56.7842,1700.0
2014-02-26 10:30:00,76.02,76.06,76.01,76.03,1900.0,56.7917,56.8215,56.7842,56.7991,1900.0
2014-02-26 10:35:00,76.04,76.08,76.01,76.04,6700.0,56.8066,56.8365,56.7842,56.8066,6700.0
2014-02-26 10:40:00,76.05,76.08,76.02,76.04,8800.0,56.8141,56.8365,56.7917,56.8066,8800.0
2014-02-26 10:45:00,76.02,76.02,75.98,75.98,2000.0,56.7917,56.7917,56.7618,56.7618,2000.0
2014-02-26 10:50:00,75.98,76.03,75.98,75.99,1900.0,56.7618,56.7991,56.7618,56.7692,1900.0
2014-02-26 10:55:00,75.97,75.97,75.94,75.95,3500.0,56.7543,56.7543,56.7319,56.7394,3500.0
2014-02-26 11:00:00,75.96,75.96,75.93,75.93,1100.0,56.7468,56.7468,56.7244,56.7244,1100.0
2014-02-26 11:05:00,75.94,75.95,75.93,75.93,3600.0,56.7319,56.7394,56.7244,56.7244,3600.0
2014-02-26 11:10:00,75.93,76.01,75.93,76.0,5800.0,56.7244,56.7842,56.7244,56.7767,5800.0
2014-02-26 11:15:00,76.0,76.05,76.0,76.05,3700.0,56.7767,56.8141,56.7767,56.8141,3700.0
2014-02-26 11:20:00,76.03,76.06,76.03,76.05,5100.0,56.7991,56.8215,56.7991,56.8141,5100.0
2014-02-26 11:25:00,76.06,76.07,76.04,76.05,4700.0,56.8215,56.829,56.8066,56.8141,4700.0
2014-02-26 11:30:00,76.07,76.08,75.96,75.96,4100.0,56.829,56.8365,56.7468,56.7468,4100.0
2014-02-26 11:35:00,75.96,76.0,75.96,76.0,1000.0,56.7468,56.7767,56.7468,56.7767,1000.0
2014-02-26 11:40:00,76.01,76.02,75.98,75.98,3900.0,56.7842,56.7917,56.7618,56.7618,3900.0
2014-02-26 11:45:00,75.98,75.98,75.9,75.9,2700.0,56.7618,56.7618,56.702,56.702,2700.0
2014-02-26 11:50:00,75.92,75.93,75.91,75.93,2900.0,56.7169,56.7244,56.7095,56.7244,2900.0
2014-02-26 11:55:00,75.93,75.96,75.93,75.96,1200.0,56.7244,56.7468,56.7244,56.7468,1200.0
2014-02-26 12:00:00,75.97,75.98,75.95,75.95,2900.0,56.7543,56.7618,56.7394,56.7394,2900.0
2014-02-26 12:05:00,75.97,75.98,75.97,75.98,3900.0,56.7543,56.7618,56.7543,56.7618,3900.0
2014-02-26 12:10:00,76.0,76.0,76.0,76.0,100.0,56.7767,56.7767,56.7767,56.7767,100.0
2014-02-26 12:15:00,76.01,76.01,75.99,76.0,500.0,56.7842,56.7842,56.7692,56.7767,500.0
2014-02-26 12:20:00,75.99,75.99,75.97,75.97,700.0,56.7692,56.7692,56.7543,56.7543,700.0
2014-02-26 12:25:00,75.98,76.01,75.96,76.01,4800.0,56.7618,56.7842,56.7468,56.7842,4800.0
2014-02-26 12:30:00,76.01,76.07,76.01,76.07,1600.0,56.7842,56.829,56.7842,56.829,1600.0
2014-02-26 12:35:00,76.04,76.07,76.03,76.07,29400.0,56.8066,56.829,56.7991,56.829,29400.0
2014-02-26 12:40:00,76.07,76.07,76.03,76.03,3000.0,56.829,56.829,56.7991,56.7991,3000.0
2014-02-26 12:45:00,76.04,76.06,76.02,76.05,9900.0,56.8066,56.8215,56.7917,56.8141,9900.0
2014-02-26 12:50:00,76.04,76.06,76.04,76.06,300.0,56.8066,56.8215,56.8066,56.8215,300.0
2014-02-26 12:55:00,76.02,76.04,76.01,76.01,3100.0,56.7917,56.8066,56.7842,56.7842,3100.0
2014-02-26 13:00:00,76.02,76.02,75.91,75.92,8600.0,56.7917,56.7917,56.7095,56.7169,8600.0
2014-02-26 13:05:00,75.93,75.98,75.93,75.98,2000.0,56.7244,56.7618,56.7244,56.7618,2000.0
2014-02-26 13:10:00,75.98,76.0,75.95,75.99,4100.0,56.7618,56.7767,56.7394,56.7692,4100.0
2014-02-26 13:15:00,75.99,75.99,75.97,75.97,2000.0,56.7692,56.7692,56.7543,56.7543,2000.0
2014-02-26 13:20:00,75.96,76.02,75.96,76.01,30700.0,56.7468,56.7917,56.7468,56.7842,30700.0
2014-02-26 13:25:00,76.02,76.02,76.0,76.01,9800.0,56.7917,56.7917,56.7767,56.7842,9800.0
2014-02-26 13:30:00,76.03,76.04,76.0,76.04,4300.0,56.7991,56.8066,56.7767,56.8066,4300.0
2014-02-26 13:35:00,76.02,76.02,75.99,76.01,9600.0,56.7917,56.7917,56.7692,56.7842,9600.0
2014-02-26 13:40:00,76.01,76.07,76.01,76.07,3700.0,56.7842,56.829,56.7842,56.829,3700.0
2014-02-26 13:45:00,76.09,76.1,76.05,76.05,5300.0,56.8439,56.8514,56.8141,56.8141,5300.0
2014-02-26 13:50:00,76.06,76.07,76.03,76.04,8500.0,56.8215,56.829,56.7991,56.8066,8500.0
2014-02-26 13:55:00,76.05,76.05,75.96,75.97,8300.0,56.8141,56.8141,56.7468,56.7543,8300.0
2014-02-26 14:00:00,76.0,76.0,75.98,75.98,7200.0,56.7767,56.7767,56.7618,56.7618,7200.0
2014-02-26 14:05:00,75.95,75.96,75.86,75.87,12900.0,56.7394,56.7468,56.6721,56.6796,12900.0
2014-02-26 14:10:00,75.85,75.89,75.84,75.84,9000.0,56.6647,56.6945,56.6572,56.6572,9000.0
2014-02-26 14:15:00,75.83,75.86,75.8,75.82,8000.0,56.6497,56.6721,56.6273,56.6422,8000.0
2014-02-26 14:20:00,75.79,75.85,75.79,75.83,2700.0,56.6198,56.6647,56.6198,56.6497,2700.0
2014-02-26 14:25:00,75.81,75.83,75.73,75.73,3300.0,56.6348,56.6497,56.575,56.575,3300.0
2014-02-26 14:30:00,75.72,75.77,75.67,75.74,4600.0,56.5675,56.6049,56.5302,56.5825,4600.0
2014-02-26 14:35:00,75.72,75.76,75.72,75.76,1200.0,56.5675,56.5974,56.5675,56.5974,1200.0
2014-02-26 14:40:00,75.79,75.83,75.79,75.81,4800.0,56.6198,56.6497,56.6198,56.6348,4800.0
2014-02-26 14:45:00,75.79,75.83,75.78,75.78,2900.0,56.6198,56.6497,56.6124,56.6124,2900.0
2014-02-26 14:50:00,75.8,75.8,75.77,75.78,5200.0,56.6273,56.6273,56.6049,56.6124,5200.0
2014-02-26 14:55:00,75.81,75.82,75.81,75.82,800.0,56.6348,56.6422,56.6348,56.6422,800.0
2014-02-26 15:00:00,75.83,75.86,75.8,75.81,18400.0,56.6497,56.6721,56.6273,56.6348,18400.0
2014-02-26 15:05:00,75.84,75.84,75.77,75.77,11100.0,56.6572,56.6572,56.6049,56.6049,11100.0
2014-02-26 15:10:00,75.76,75.76,75.69,75.76,16400.0,56.5974,56.5974,56.5451,56.5974,16400.0
2014-02-26 15:15:00,75.77,75.81,75.77,75.78,6400.0,56.6049,56.6348,56.6049,56.6124,6400.0
2014-02-26 15:20:00,75.78,75.81,75.77,75.81,8000.0,56.6124,56.6348,56.6049,56.6348,8000.0
2014-02-26 15:25:00,75.82,75.83,75.76,75.78,10500.0,56.6422,56.6497,56.5974,56.6124,10500.0
2014-02-26 15:30:00,75.8,75.87,75.8,75.86,29300.0,56.6273,56.6796,56.6273,56.6721,29300.0
2014-02-26 15:35:00,75.85,75.86,75.81,75.85,3500.0,56.6647,56.6721,56.6348,56.6647,3500.0
2014-02-26 15:40:00,75.86,75.88,75.84,75.88,900.0,56.6721,56.6871,56.6572,56.6871,900.0
2014-02-26 15:45:00,75.84,75.86,75.8,75.82,4200.0,56.6572,56.6721,56.6273,56.6422,4200.0
2014-02-26 15:50:00,75.82,75.89,75.82,75.87,14900.0,56.6422,56.6945,56.6422,56.6796,14900.0
2014-02-26 15:55:00,75.86,75.91,75.86,75.89,4000.0,56.6721,56.7095,56.6721,56.6945,4000.0
2014-02-27 09:30:00,75.78,75.86,75.74,75.83,10900.0,56.6124,56.6721,56.5825,56.6497,10900.0
2014-02-27 09:35:00,75.86,75.91,75.86,75.86,2100.0,56.6721,56.7095,56.6721,56.6721,2100.0
2014-02-27 09:40:00,75.89,75.89,75.81,75.87,6700.0,56.6945,56.6945,56.6348,56.6796,6700.0
2014-02-27 09:45:00,75.82,75.82,75.82,75.82,100.0,56.6422,56.6422,56.6422,56.6422,100.0
2014-02-27 09:50:00,75.78,75.78,75.7,75.7,2200.0,56.6124,56.6124,56.5526,56.5526,2200.0
2014-02-27 09:55:00,75.7,75.75,75.7,75.75,5600.0,56.5526,56.5899,56.5526,56.5899,5600.0
2014-02-27 10:00:00,75.77,75.83,75.77,75.79,6300.0,56.6049,56.6497,56.6049,56.6198,6300.0
2014-02-27 10:05:00,75.78,75.78,75.68,75.69,2700.0,56.6124,56.6124,56.5377,56.5451,2700.0
2014-02-27 10:10:00,75.66,75.69,75.65,75.69,2200.0,56.5227,56.5451,56.5152,56.5451,2200.0
2014-02-27 10:15:00,75.67,75.73,75.65,75.72,6600.0,56.5302,56.575,56.5152,56.5675,6600.0
2014-02-27 10:20:00,75.73,75.78,75.71,75.78,3700.0,56.575,56.6124,56.5601,56.6124,3700.0
2014-02-27 10:25:00,75.77,75.78,75.76,75.77,6400.0,56.6049,56.6124,56.5974,56.6049,6400.0
2014-02-27 10:30:00,75.75,75.83,75.75,75.83,9100.0,56.5899,56.6497,56.5899,56.6497,9100.0
2014-02-27 10:35:00,75.86,75.88,75.85,75.86,8200.0,56.6721,56.6871,56.6647,56.6721,8200.0
2014-02-27 10:40:00,75.84,75.84,75.77,75.81,1300.0,56.6572,56.6572,56.6049,56.6348,1300.0
2014-02-27 10:45:00,75.82,75.83,75.8,75.81,3500.0,56.6422,56.6497,56.6273,56.6348,3500.0
2014-02-27 10:50:00,75.85,75.9,75.85,75.86,5300.0,56.6647,56.702,56.6647,56.6721,5300.0
2014-02-27 10:55:00,75.85,75.86,75.81,75.85,7100.0,56.6647,56.6721,56.6348,56.6647,7100.0
2014-02-27 11:00:00,75.87,75.9,75.82,75.9,9400.0,56.6796,56.702,56.6422,56.702,9400.0
2014-02-27 11:05:00,75.91,75.94,75.89,75.94,2300.0,56.7095,56.7319,56.6945,56.7319,2300.0
2014-02-27 11:10:00,75.96,76.03,75.93,76.03,13700.0,56.7468,56.7991,56.7244,56.7991,13700.0
2014-02-27 11:15:00,76.05,76.06,76.03,76.04,5900.0,56.8141,56.8215,56.7991,56.8066,5900.0
2014-02-27 11:20:00,76.06,76.07,76.02,76.04,3100.0,56.8215,56.829,56.7917,56.8066,3100.0
2014-02-27 11:25:00,76.02,76.07,76.02,76.07,1300.0,56.7917,56.829,56.7917,56.829,1300.0
2014-02-27 11:30:00,76.06,76.06,75.99,75.99,700.0,56.8215,56.8215,56.7692,56.7692,700.0
2014-02-27 11:35:00,75.99,76.01,75.99,76.0,1700.0,56.7692,56.7842,56.7692,56.7767,1700.0
2014-02-27 11:40:00,75.99,76.01,75.99,75.99,3800.0,56.7692,56.7842,56.7692,56.7692,3800.0
2014-02-27 11:45:00,75.98,75.98,75.95,75.98,2800.0,56.7618,56.7618,56.7394,56.7618,2800.0
2014-02-27 11:50:00,75.98,76.0,75.95,75.97,1700.0,56.7618,56.7767,56.7394,56.7543,1700.0
2014-02-27 11:55:00,75.98,75.99,75.96,75.99,400.0,56.7618,56.7692,56.7468,56.7692,400.0
2014-02-27 12:00:00,75.98,76.02,75.98,76.02,2000.0,56.7618,56.7917,56.7618,56.7917,2000.0
2014-02-27 12:05:00,75.99,75.99,75.9,75.9,2100.0,56.7692,56.7692,56.702,56.702,2100.0
2014-02-27 12:10:00,75.91,75.96,75.91,75.96,3500.0,56.7095,56.7468,56.7095,56.7468,3500.0
2014-02-27 12:15:00,75.97,75.98,75.97,75.97,3900.0,56.7543,56.7618,56.7543,56.7543,3900.0
2014-02-27 12:20:00,75.98,76.0,75.96,75.99,5600.0,56.7618,56.7767,56.7468,56.7692,5600.0
2014-02-27 12:25:00,75.97,76.0,75.95,76.0,2000.0,56.7543,56.7767,56.7394,56.7767,2000.0
2014-02-27 12:30:00,75.95,75.95,75.93,75.93,300.0,56.7394,56.7394,56.7244,56.7244,300.0
2014-02-27 12:35:00,75.94,75.97,75.93,75.96,2900.0,56.7319,56.7543,56.7244,56.7468,2900.0
2014-02-27 12:40:00,75.96,76.0,75.96,76.0,3200.0,56.7468,56.7767,56.7468,56.7767,3200.0
2014-02-27 12:45:00,75.98,75.99,75.97,75.98,600.0,56.7618,56.7692,56.7543,56.7618,600.0
2014-02-27 12:50:00,75.98,75.98,75.94,75.97,500.0,56.7618,56.7618,56.7319,56.7543,500.0
2014-02-27 12:55:00,75.97,75.98,75.97,75.97,1800.0,56.7543,56.7618,56.7543,56.7543,1800.0
2014-02-27 13:00:00,75.99,76.0,75.99,76.0,500.0,56.7692,56.7767,56.7692,56.7767,500.0
2014-02-27 13:05:00,76.03,76.04,76.01,76.03,4800.0,56.7991,56.8066,56.7842,56.7991,4800.0
2014-02-27 13:10:00,76.03,76.03,76.01,76.02,1700.0,56.7991,56.7991,56.7842,56.7917,1700.0
2014-02-27 13:15:00,76.03,76.03,76.02,76.03,4200.0,56.7991,56.7991,56.7917,56.7991,4200.0
2014-02-27 13:20:00,76.03,76.05,76.02,76.05,28700.0,56.7991,56.8141,56.7917,56.8141,28700.0
2014-02-27 13:25:00,76.06,76.1,76.04,76.1,7900.0,56.8215,56.8514,56.8066,56.8514,7900.0
2014-02-27 13:30:00,76.09,76.12,76.09,76.12,4500.0,56.8439,56.8664,56.8439,56.8664,4500.0
2014-02-27 13:35:00,76.13,76.19,76.11,76.18,10600.0,56.8738,56.9187,56.8589,56.9112,10600.0
2014-02-27 13:40:00,76.18,76.18,76.16,76.16,2200.0,56.9112,56.9112,56.8962,56.8962,2200.0
2014-02-27 13:45:00,76.15,76.17,76.15,76.16,2800.0,56.8888,56.9037,56.8888,56.8962,2800.0
2014-02-27 13:50:00,76.14,76.15,76.13,76.14,5300.0,56.8813,56.8888,56.8738,56.8813,5300.0
2014-02-27 13:55:00,76.14,76.16,76.13,76.13,3300.0,56.8813,56.8962,56.8738,56.8738,3300.0
2014-02-27 14:00:00,76.14,76.17,76.14,76.14,3200.0,56.8813,56.9037,56.8813,56.8813,3200.0
2014-02-27 14:05:00,76.15,76.16,76.14,76.14,11000.0,56.8888,56.8962,56.8813,56.8813,11000.0
2014-02-27 14:10:00,76.15,76.17,76.14,76.14,8000.0,56.8888,56.9037,56.8813,56.8813,8000.0
2014-02-27 14:15:00,76.15,76.16,76.14,76.14,4200.0,56.8888,56.8962,56.8813,56.8813,4200.0
2014-02-27 14:20:00,76.14,76.15,76.05,76.06,13600.0,56.8813,56.8888,56.8141,56.8215,13600.0
2014-02-27 14:25:00,76.07,76.08,76.02,76.02,1500.0,56.829,56.8365,56.7917,56.7917,1500.0
2014-02-27 14:30:00,76.03,76.07,76.01,76.07,2600.0,56.7991,56.829,56.7842,56.829,2600.0
2014-02-27 14:35:00,76.08,76.08,76.05,76.05,4500.0,56.8365,56.8365,56.8141,56.8141,4500.0
2014-02-27 14:40:00,76.05,76.06,76.01,76.01,4400.0,56.8141,56.8215,56.7842,56.7842,4400.0
2014-02-27 14:45:00,76.02,76.05,76.01,76.04,11300.0,56.7917,56.8141,56.7842,56.8066,11300.0
2014-02-27 14:50:00,76.04,76.07,76.04,76.06,5000.0,56.8066,56.829,56.8066,56.8215,5000.0
2014-02-27 14:55:00,76.08,76.09,76.07,76.09,1800.0,56.8365,56.8439,56.829,56.8439,1800.0
2014-02-27 15:00:00,76.08,76.09,76.03,76.09,3900.0,56.8365,56.8439,56.7991,56.8439,3900.0
2014-02-27 15:05:00,76.09,76.16,76.09,76.14,9500.0,56.8439,56.8962,56.8439,56.8813,9500.0
2014-02-27 15:10:00,76.13,76.13,76.11,76.11,1000.0,56.8738,56.8738,56.8589,56.8589,1000.0
2014-02-27 15:15:00,76.14,76.17,76.12,76.14,5500.0,56.8813,56.9037,56.8664,56.8813,5500.0
2014-02-27 15:20:00,76.15,76.16,76.1,76.12,8300.0,56.8888,56.8962,56.8514,56.8664,8300.0
2014-02-27 15:25:00,76.13,76.17,76.11,76.15,12100.0,56.8738,56.9037,56.8589,56.8888,12100.0
2014-02-27 15:30:00,76.16,76.17,76.15,76.17,9400.0,56.8962,56.9037,56.8888,56.9037,9400.0
2014-02-27 15:35:00,76.15,76.17,76.14,76.14,2600.0,56.8888,56.9037,56.8813,56.8813,2600.0
2014-02-27 15:40:00,76.13,76.15,76.12,76.15,2000.0,56.8738,56.8888,56.8664,56.8888,2000.0
2014-02-27 15:45:00,76.14,76.15,76.03,76.05,5200.0,56.8813,56.8888,56.7991,56.8141,5200.0
2014-02-27 15:50:00,76.03,76.07,76.03,76.07,4900.0,56.7991,56.829,56.7991,56.829,4900.0
2014-02-27 15:55:00,76.07,76.23,76.07,76.23,13200.0,56.829,56.9485,56.829,56.9485,13200.0
2014-02-28 09:30:00,76.23,76.24,76.18,76.21,12000.0,56.9485,56.956,56.9112,56.9336,12000.0
2014-02-28 09:35:00,76.21,76.23,76.18,76.23,3300.0,56.9336,56.9485,56.9112,56.9485,3300.0
2014-02-28 09:40:00,76.35,76.47,76.35,76.42,11400.0,57.0382,57.1278,57.0382,57.0905,11400.0
2014-02-28 09:45:00,76.42,76.42,76.36,76.4,3600.0,57.0905,57.0905,57.0457,57.0755,3600.0
2014-02-28 09:50:00,76.42,76.42,76.38,76.41,5700.0,57.0905,57.0905,57.0606,57.083,5700.0
2014-02-28 09:55:00,76.46,76.48,76.46,76.46,1900.0,57.1204,57.1353,57.1204,57.1204,1900.0
2014-02-28 10:00:00,76.48,76.63,76.48,76.63,19200.0,57.1353,57.2474,57.1353,57.2474,19200.0
2014-02-28 10:05:00,76.62,76.62,76.57,76.57,1700.0,57.2399,57.2399,57.2025,57.2025,1700.0
2014-02-28 10:10:00,76.6,76.64,76.57,76.64,2200.0,57.2249,57.2548,57.2025,57.2548,2200.0
2014-02-28 10:15:00,76.66,76.66,76.61,76.63,2900.0,57.2698,57.2698,57.2324,57.2474,2900.0
2014-02-28 10:20:00,76.6,76.64,76.6,76.64,2000.0,57.2249,57.2548,57.2249,57.2548,2000.0
2014-02-28 10:25:00,76.71,76.71,76.66,76.66,2900.0,57.3071,57.3071,57.2698,57.2698,2900.0
2014-02-28 10:30:00,76.69,76.71,76.69,76.69,600.0,57.2922,57.3071,57.2922,57.2922,600.0
2014-02-28 10:35:00,76.71,76.71,76.63,76.64,4700.0,57.3071,57.3071,57.2474,57.2548,4700.0
2014-02-28 10:40:00,76.62,76.64,76.61,76.62,28200.0,57.2399,57.2548,57.2324,57.2399,28200.0
2014-02-28 10:45:00,76.66,76.69,76.65,76.68,5200.0,57.2698,57.2922,57.2623,57.2847,5200.0
2014-02-28 10:50:00,76.71,76.72,76.67,76.69,2900.0,57.3071,57.3146,57.2772,57.2922,2900.0
2014-02-28 10:55:00,76.67,76.67,76.67,76.67,500.0,57.2772,57.2772,57.2772,57.2772,500.0
2014-02-28 11:00:00,76.67,76.67,76.62,76.62,400.0,57.2772,57.2772,57.2399,57.2399,400.0
2014-02-28 11:05:00,76.6,76.62,76.58,76.62,1900.0,57.2249,57.2399,57.21,57.2399,1900.0
2014-02-28 11:10:00,76.6,76.63,76.58,76.58,6200.0,57.2249,57.2474,57.21,57.21,6200.0
2014-02-28 11:15:00,76.61,76.63,76.58,76.6,2900.0,57.2324,57.2474,57.21,57.2249,2900.0
2014-02-28 11:20:00,76.62,76.64,76.6,76.62,1200.0,57.2399,57.2548,57.2249,57.2399,1200.0
2014-02-28 11:25:00,76.62,76.66,76.62,76.66,2800.0,57.2399,57.2698,57.2399,57.2698,2800.0
2014-02-28 11:30:00,76.67,76.7,76.66,76.7,2500.0,57.2772,57.2997,57.2698,57.2997,2500.0
2014-02-28 11:35:00,76.71,76.73,76.71,76.73,1700.0,57.3071,57.3221,57.3071,57.3221,1700.0
2014-02-28 11:40:00,76.7,76.72,76.7,76.71,1800.0,57.2997,57.3146,57.2997,57.3071,1800.0
2014-02-28 11:45:00,76.73,76.75,76.72,76.72,4900.0,57.3221,57.337,57.3146,57.3146,4900.0
2014-02-28 11:50:00,76.73,76.8,76.71,76.8,1000.0,57.3221,57.3744,57.3071,57.3744,1000.0
2014-02-28 11:55:00,76.82,76.82,76.8,76.8,300.0,57.3893,57.3893,57.3744,57.3744,300.0
2014-02-28 12:00:00,76.79,76.79,76.75,76.77,5600.0,57.3669,57.3669,57.337,57.3519,5600.0
2014-02-28 12:05:00,76.77,76.77,76.74,76.75,2700.0,57.3519,57.3519,57.3295,57.337,2700.0
2014-02-28 12:10:00,76.75,76.77,76.75,76.75,1200.0,57.337,57.3519,57.337,57.337,1200.0
2014-02-28 12:15:00,76.78,76.79,76.76,76.79,3700.0,57.3594,57.3669,57.3445,57.3669,3700.0
2014-02-28 12:20:00,76.79,76.79,76.78,76.79,1600.0,57.3669,57.3669,57.3594,57.3669,1600.0
2014-02-28 12:25:00,76.77,76.81,76.77,76.79,4600.0,57.3519,57.3818,57.3519,57.3669,4600.0
2014-02-28 12:30:00,76.83,76.83,76.83,76.83,100.0,57.3968,57.3968,57.3968,57.3968,100.0
2014-02-28 12:35:00,76.81,76.81,76.8,76.8,2200.0,57.3818,57.3818,57.3744,57.3744,2200.0
2014-02-28 12:40:00,76.81,76.81,76.79,76.8,1100.0,57.3818,57.3818,57.3669,57.3744,1100.0
2014-02-28 12:45:00,76.79,76.8,76.78,76.78,1400.0,57.3669,57.3744,57.3594,57.3594,1400.0
2014-02-28 12:50:00,76.78,76.82,76.78,76.8,4100.0,57.3594,57.3893,57.3594,57.3744,4100.0
2014-02-28 12:55:00,76.78,76.8,76.78,76.8,900.0,57.3594,57.3744,57.3594,57.3744,900.0
2014-02-28 13:00:00,76.77,76.77,76.77,76.77,100.0,57.3519,57.3519,57.3519,57.3519,100.0
2014-02-28 13:05:00,76.79,76.81,76.79,76.81,1500.0,57.3669,57.3818,57.3669,57.3818,1500.0
2014-02-28 13:10:00,76.8,76.82,76.8,76.8,800.0,57.3744,57.3893,57.3744,57.3744,800.0
2014-02-28 13:15:00,76.8,76.83,76.79,76.82,4000.0,57.3744,57.3968,57.3669,57.3893,4000.0
2014-02-28 13:20:00,76.81,76.84,76.8,76.81,16000.0,57.3818,57.4042,57.3744,57.3818,16000.0
2014-02-28 13:25:00,76.81,76.84,76.81,76.84,3400.0,57.3818,57.4042,57.3818,57.4042,3400.0
2014-02-28 13:30:00,76.84,76.84,76.82,76.83,3200.0,57.4042,57.4042,57.3893,57.3968,3200.0
2014-02-28 13:35:00,76.83,76.84,76.83,76.84,300.0,57.3968,57.4042,57.3968,57.4042,300.0
2014-02-28 13:40:00,76.84,76.85,76.83,76.83,4200.0,57.4042,57.4117,57.3968,57.3968,4200.0
2014-02-28 13:45:00,76.82,76.82,76.73,76.76,9700.0,57.3893,57.3893,57.3221,57.3445,9700.0
2014-02-28 13:50:00,76.79,76.79,76.75,76.77,4400.0,57.3669,57.3669,57.337,57.3519,4400.0
2014-02-28 13:55:00,76.78,76.79,76.77,76.77,2500.0,57.3594,57.3669,57.3519,57.3519,2500.0
2014-02-28 14:00:00,76.76,76.76,76.72,76.75,9100.0,57.3445,57.3445,57.3146,57.337,9100.0
2014-02-28 14:05:00,76.73,76.74,76.71,76.71,7100.0,57.3221,57.3295,57.3071,57.3071,7100.0
2014-02-28 14:10:00,76.71,76.73,76.7,76.71,12800.0,57.3071,57.3221,57.2997,57.3071,12800.0
2014-02-28 14:15:00,76.7,76.75,76.7,76.74,6600.0,57.2997,57.337,57.2997,57.3295,6600.0
2014-02-28 14:20:00,76.74,76.75,76.73,76.73,6200.0,57.3295,57.337,57.3221,57.3221,6200.0
2014-02-28 14:25:00,76.71,76.74,76.71,76.74,800.0,57.3071,57.3295,57.3071,57.3295,800.0
2014-02-28 14:30:00,76.73,76.73,76.71,76.73,1000.0,57.3221,57.3221,57.3071,57.3221,1000.0
2014-02-28 14:35:00,76.7,76.7,76.62,76.62,4800.0,57.2997,57.2997,57.2399,57.2399,4800.0
2014-02-28 14:40:00,76.63,76.64,76.58,76.61,4800.0,57.2474,57.2548,57.21,57.2324,4800.0
2014-02-28 14:45:00,76.62,76.62,76.51,76.52,5300.0,57.2399,57.2399,57.1577,57.1652,5300.0
2014-02-28 14:50:00,76.51,76.54,76.48,76.54,2400.0,57.1577,57.1801,57.1353,57.1801,2400.0
2014-02-28 14:55:00,76.49,76.49,76.44,76.44,4600.0,57.1428,57.1428,57.1054,57.1054,4600.0
2014-02-28 15:00:00,76.43,76.43,76.26,76.35,8000.0,57.0979,57.0979,56.9709,57.0382,8000.0
2014-02-28 15:05:00,76.37,76.37,76.19,76.22,6200.0,57.0531,57.0531,56.9187,56.9411,6200.0
2014-02-28 15:10:00,76.06,76.21,76.06,76.2,29300.0,56.8215,56.9336,56.8215,56.9261,29300.0
2014-02-28 15:15:00,76.21,76.29,76.19,76.24,7400.0,56.9336,56.9934,56.9187,56.956,7400.0
2014-02-28 15:20:00,76.22,76.32,76.22,76.29,10400.0,56.9411,57.0158,56.9411,56.9934,10400.0
2014-02-28 15:25:00,76.25,76.31,76.25,76.31,13100.0,56.9635,57.0083,56.9635,57.0083,13100.0
2014-02-28 15:30:00,76.31,76.41,76.31,76.4,6200.0,57.0083,57.083,57.0083,57.0755,6200.0
2014-02-28 15:35:00,76.41,76.43,76.38,76.38,7000.0,57.083,57.0979,57.0606,57.0606,7000.0
2014-02-28 15:40:00,76.42,76.53,76.42,76.53,8100.0,57.0905,57.1727,57.0905,57.1727,8100.0
2014-02-28 15:45:00,76.5,76.5,76.38,76.39,7200.0,57.1502,57.1502,57.0606,57.0681,7200.0
2014-02-28 15:50:00,76.39,76.44,76.38,76.41,12400.0,57.0681,57.1054,57.0606,57.083,12400.0
2014-02-28 15:55:00,76.42,76.53,76.42,76.49,8600.0,57.0905,57.1727,57.0905,57.1428,8600.0
2014-03-03 09:30:00,75.83,75.96,75.79,75.96,12400.0,56.6497,56.7468,56.6198,56.7468,12400.0
2014-03-03 09:35:00,76.0,76.1,75.96,76.1,1200.0,56.7767,56.8514,56.7468,56.8514,1200.0
2014-03-03 09:40:00,76.09,76.13,76.01,76.04,9300.0,56.8439,56.8738,56.7842,56.8066,9300.0
2014-03-03 09:45:00,76.06,76.06,76.02,76.03,2400.0,56.8215,56.8215,56.7917,56.7991,2400.0
2014-03-03 09:50:00,76.03,76.1,76.03,76.1,5300.0,56.7991,56.8514,56.7991,56.8514,5300.0
2014-03-03 09:55:00,76.09,76.11,75.95,76.07,6300.0,56.8439,56.8589,56.7394,56.829,6300.0
2014-03-03 10:00:00,76.08,76.16,75.96,76.01,12900.0,56.8365,56.8962,56.7468,56.7842,12900.0
2014-03-03 10:05:00,76.07,76.07,76.0,76.04,4800.0,56.829,56.829,56.7767,56.8066,4800.0
2014-03-03 10:10:00,75.95,75.95,75.87,75.87,6100.0,56.7394,56.7394,56.6796,56.6796,6100.0
2014-03-03 10:15:00,75.85,75.89,75.82,75.89,1500.0,56.6647,56.6945,56.6422,56.6945,1500.0
2014-03-03 10:20:00,75.89,75.89,75.81,75.85,2900.0,56.6945,56.6945,56.6348,56.6647,2900.0
2014-03-03 10:25:00,75.84,75.98,75.84,75.97,3500.0,56.6572,56.7618,56.6572,56.7543,3500.0
2014-03-03 10:30:00,75.93,75.94,75.89,75.89,2900.0,56.7244,56.7319,56.6945,56.6945,2900.0
2014-03-03 10:35:00,75.9,75.91,75.84,75.87,6100.0,56.702,56.7095,56.6572,56.6796,6100.0
2014-03-03 10:40:00,75.85,75.95,75.85,75.94,2700.0,56.6647,56.7394,56.6647,56.7319,2700.0
2014-03-03 10:45:00,75.93,75.93,75.88,75.91,5600.0,56.7244,56.7244,56.6871,56.7095,5600.0
2014-03-03 10:50:00,75.92,75.94,75.9,75.9,1300.0,56.7169,56.7319,56.702,56.702,1300.0
2014-03-03 10:55:00,75.94,76.01,75.93,75.99,1500.0,56.7319,56.7842,56.7244,56.7692,1500.0
2014-03-03 11:00:00,75.96,75.97,75.95,75.96,3000.0,56.7468,56.7543,56.7394,56.7468,3000.0
2014-03-03 11:05:00,75.95,75.95,75.76,75.77,6700.0,56.7394,56.7394,56.5974,56.6049,6700.0
2014-03-03 11:10:00,75.77,75.79,75.73,75.79,8800.0,56.6049,56.6198,56.575,56.6198,8800.0
2014-03-03 11:15:00,75.77,75.8,75.75,75.8,2700.0,56.6049,56.6273,56.5899,56.6273,2700.0
2014-03-03 11:20:00,75.78,75.87,75.78,75.85,8200.0,56.6124,56.6796,56.6124,56.6647,8200.0
2014-03-03 11:25:00,75.87,75.89,75.8,75.8,3500.0,56.6796,56.6945,56.6273,56.6273,3500.0
2014-03-03 11:30:00,75.81,75.83,75.76,75.77,8000.0,56.6348,56.6497,56.5974,56.6049,8000.0
2014-03-03 11:35:00,75.8,75.82,75.75,75.78,7900.0,56.6273,56.6422,56.5899,56.6124,7900.0
2014-03-03 11:40:00,75.77,75.85,75.77,75.82,7300.0,56.6049,56.6647,56.6049,56.6422,7300.0
2014-03-03 11:45:00,75.77,75.77,75.69,75.72,6500.0,56.6049,56.6049,56.5451,56.5675,6500.0
2014-03-03 11:50:00,75.72,75.72,75.69,75.69,2500.0,56.5675,56.5675,56.5451,56.5451,2500.0
2014-03-03 11:55:00,75.67,75.68,75.63,75.64,3900.0,56.5302,56.5377,56.5003,56.5078,3900.0
2014-03-03 12:00:00,75.63,75.64,75.57,75.59,5900.0,56.5003,56.5078,56.4555,56.4704,5900.0
2014-03-03 12:05:00,75.59,75.64,75.59,75.6,13000.0,56.4704,56.5078,56.4704,56.4779,13000.0
2014-03-03 12:10:00,75.6,75.78,75.53,75.75,34500.0,56.4779,56.6124,56.4256,56.5899,34500.0
2014-03-03 12:15:00,75.71,75.79,75.68,75.68,9200.0,56.5601,56.6198,56.5377,56.5377,9200.0
2014-03-03 12:20:00,75.7,75.78,75.7,75.73,8900.0,56.5526,56.6124,56.5526,56.575,8900.0
2014-03-03 12:25:00,75.8,75.8,75.74,75.76,9900.0,56.6273,56.6273,56.5825,56.5974,9900.0
2014-03-03 12:30:00,75.77,75.78,75.73,75.74,6000.0,56.6049,56.6124,56.575,56.5825,6000.0
2014-03-03 12:35:00,75.77,75.82,75.77,75.78,4200.0,56.6049,56.6422,56.6049,56.6124,4200.0
2014-03-03 12:40:00,75.79,75.79,75.72,75.76,2700.0,56.6198,56.6198,56.5675,56.5974,2700.0
2014-03-03 12:45:00,75.75,75.78,75.73,75.73,4000.0,56.5899,56.6124,56.575,56.575,4000.0
2014-03-03 12:50:00,75.75,75.76,75.71,75.74,4500.0,56.5899,56.5974,56.5601,56.5825,4500.0
2014-03-03 12:55:00,75.72,75.8,75.71,75.78,2500.0,56.5675,56.6273,56.5601,56.6124,2500.0
2014-03-03 13:00:00,75.79,75.88,75.79,75.85,3700.0,56.6198,56.6871,56.6198,56.6647,3700.0
2014-03-03 13:05:00,75.85,75.88,75.84,75.88,7100.0,56.6647,56.6871,56.6572,56.6871,7100.0
2014-03-03 13:10:00,75.87,75.88,75.87,75.88,1600.0,56.6796,56.6871,56.6796,56.6871,1600.0
2014-03-03 13:15:00,75.88,75.91,75.87,75.91,1900.0,56.6871,56.7095,56.6796,56.7095,1900.0
2014-03-03 13:20:00,75.91,75.94,75.91,75.93,6400.0,56.7095,56.7319,56.7095,56.7244,6400.0
2014-03-03 13:25:00,75.92,75.97,75.87,75.89,20200.0,56.7169,56.7543,56.6796,56.6945,20200.0
2014-03-03 13:30:00,75.88,75.88,75.82,75.82,3900.0,56.6871,56.6871,56.6422,56.6422,3900.0
2014-03-03 13:35:00,75.87,75.89,75.85,75.89,2000.0,56.6796,56.6945,56.6647,56.6945,2000.0
2014-03-03 13:40:00,75.88,75.9,75.85,75.88,4500.0,56.6871,56.702,56.6647,56.6871,4500.0
2014-03-03 13:45:00,75.9,75.92,75.88,75.89,4800.0,56.702,56.7169,56.6871,56.6945,4800.0
2014-03-03 13:50:00,75.93,75.93,75.89,75.9,2300.0,56.7244,56.7244,56.6945,56.702,2300.0
2014-03-03 13:55:00,75.91,76.04,75.91,76.0,28300.0,56.7095,56.8066,56.7095,56.7767,28300.0
2014-03-03 14:00:00,76.01,76.02,75.97,75.98,2800.0,56.7842,56.7917,56.7543,56.7618,2800.0
2014-03-03 14:05:00,75.98,75.98,75.96,75.97,6000.0,56.7618,56.7618,56.7468,56.7543,6000.0
2014-03-03 14:10:00,75.98,76.02,75.98,76.01,10200.0,56.7618,56.7917,56.7618,56.7842,10200.0
2014-03-03 14:15:00,76.01,76.03,75.96,75.96,8700.0,56.7842,56.7991,56.7468,56.7468,8700.0
2014-03-03 14:20:00,75.95,75.98,75.93,75.96,3700.0,56.7394,56.7618,56.7244,56.7468,3700.0
2014-03-03 14:25:00,75.96,75.96,75.89,75.89,11700.0,56.7468,56.7468,56.6945,56.6945,11700.0
2014-03-03 14:30:00,75.89,75.93,75.85,75.93,7100.0,56.6945,56.7244,56.6647,56.7244,7100.0
2014-03-03 14:35:00,75.94,75.95,75.93,75.94,5700.0,56.7319,56.7394,56.7244,56.7319,5700.0
2014-03-03 14:40:00,75.93,76.01,75.93,75.99,11800.0,56.7244,56.7842,56.7244,56.7692,11800.0
2014-03-03 14:45:00,76.06,76.07,76.06,76.07,400.0,56.8215,56.829,56.8215,56.829,400.0
2014-03-03 14:50:00,76.05,76.07,76.05,76.05,1300.0,56.8141,56.829,56.8141,56.8141,1300.0
2014-03-03 14:55:00,76.01,76.01,75.98,75.99,6800.0,56.7842,56.7842,56.7618,56.7692,6800.0
2014-03-03 15:00:00,75.99,75.99,75.95,75.95,4500.0,56.7692,56.7692,56.7394,56.7394,4500.0
2014-03-03 15:05:00,75.89,75.94,75.89,75.9,5900.0,56.6945,56.7319,56.6945,56.702,5900.0
2014-03-03 15:10:00,75.92,75.92,75.83,75.83,3800.0,56.7169,56.7169,56.6497,56.6497,3800.0
2014-03-03 15:15:00,75.83,75.85,75.8,75.85,11000.0,56.6497,56.6647,56.6273,56.6647,11000.0
2014-03-03 15:20:00,75.87,75.87,75.82,75.84,6100.0,56.6796,56.6796,56.6422,56.6572,6100.0
2014-03-03 15:25:00,75.87,75.87,75.74,75.86,10300.0,56.6796,56.6796,56.5825,56.6721,10300.0
2014-03-03 15:30:00,75.83,75.83,75.81,75.83,1400.0,56.6497,56.6497,56.6348,56.6497,1400.0
2014-03-03 15:35:00,75.84,75.89,75.83,75.86,12600.0,56.6572,56.6945,56.6497,56.6721,12600.0
2014-03-03 15:40:00,75.85,75.92,75.84,75.91,12300.0,56.6647,56.7169,56.6572,56.7095,12300.0
2014-03-03 15:45:00,75.94,75.95,75.86,75.86,6100.0,56.7319,56.7394,56.6721,56.6721,6100.0
2014-03-03 15:50:00,75.88,75.92,75.84,75.89,9200.0,56.6871,56.7169,56.6572,56.6945,9200.0
2014-03-03 15:55:00,75.89,75.96,75.86,75.96,10100.0,56.6945,56.7468,56.6721,56.7468,10100.0
2014-03-04 09:30:00,76.73,76.83,76.69,76.78,16600.0,57.3221,57.3968,57.2922,57.3594,16600.0
2014-03-04 09:35:00,76.8,76.84,76.77,76.8,2800.0,57.3744,57.4042,57.3519,57.3744,2800.0
2014-03-04 09:40:00,76.78,76.8,76.78,76.8,900.0,57.3594,57.3744,57.3594,57.3744,900.0
2014-03-04 09:45:00,76.75,76.83,76.75,76.82,2400.0,57.337,57.3968,57.337,57.3893,2400.0
2014-03-04 09:50:00,76.82,76.9,76.82,76.85,22500.0,57.3893,57.4491,57.3893,57.4117,22500.0
2014-03-04 09:55:00,76.85,76.91,76.85,76.86,3600.0,57.4117,57.4565,57.4117,57.4192,3600.0
2014-03-04 10:00:00,76.89,76.93,76.82,76.82,7600.0,57.4416,57.4715,57.3893,57.3893,7600.0
2014-03-04 10:05:00,76.79,76.85,76.79,76.85,2400.0,57.3669,57.4117,57.3669,57.4117,2400.0
2014-03-04 10:10:00,76.83,76.88,76.83,76.88,3800.0,57.3968,57.4341,57.3968,57.4341,3800.0
2014-03-04 10:15:00,76.89,76.91,76.83,76.88,3500.0,57.4416,57.4565,57.3968,57.4341,3500.0
2014-03-04 10:20:00,76.89,76.94,76.87,76.87,2900.0,57.4416,57.4789,57.4267,57.4267,2900.0
2014-03-04 10:25:00,76.9,76.92,76.9,76.9,2400.0,57.4491,57.464,57.4491,57.4491,2400.0
2014-03-04 10:30:00,76.91,76.92,76.9,76.91,2600.0,57.4565,57.464,57.4491,57.4565,2600.0
2014-03-04 10:35:00,76.93,76.96,76.91,76.96,9100.0,57.4715,57.4939,57.4565,57.4939,9100.0
2014-03-04 10:40:00,76.94,76.99,76.94,76.97,3200.0,57.4789,57.5163,57.4789,57.5014,3200.0
2014-03-04 10:45:00,76.96,76.96,76.94,76.94,700.0,57.4939,57.4939,57.4789,57.4789,700.0
2014-03-04 10:50:00,76.94,76.95,76.94,76.95,700.0,57.4789,57.4864,57.4789,57.4864,700.0
2014-03-04 10:55:00,76.94,76.95,76.92,76.94,4900.0,57.4789,57.4864,57.464,57.4789,4900.0
2014-03-04 11:00:00,76.92,76.95,76.92,76.95,2200.0,57.464,57.4864,57.464,57.4864,2200.0
2014-03-04 11:05:00,76.96,76.96,76.94,76.94,1400.0,57.4939,57.4939,57.4789,57.4789,1400.0
2014-03-04 11:10:00,76.94,76.95,76.91,76.94,1400.0,57.4789,57.4864,57.4565,57.4789,1400.0
2014-03-04 11:15:00,76.95,76.98,76.95,76.96,1500.0,57.4864,57.5088,57.4864,57.4939,1500.0
2014-03-04 11:20:00,76.97,76.98,76.95,76.95,1700.0,57.5014,57.5088,57.4864,57.4864,1700.0
2014-03-04 11:25:00,76.96,76.96,76.95,76.95,1900.0,57.4939,57.4939,57.4864,57.4864,1900.0
2014-03-04 11:30:00,76.97,76.97,76.91,76.91,900.0,57.5014,57.5014,57.4565,57.4565,900.0
2014-03-04 11:35:00,76.94,76.95,76.89,76.89,1000.0,57.4789,57.4864,57.4416,57.4416,1000.0
2014-03-04 11:40:00,76.89,76.9,76.87,76.87,1100.0,57.4416,57.4491,57.4267,57.4267,1100.0
2014-03-04 11:45:00,76.89,76.94,76.89,76.91,4700.0,57.4416,57.4789,57.4416,57.4565,4700.0
2014-03-04 11:50:00,76.95,76.97,76.94,76.97,1300.0,57.4864,57.5014,57.4789,57.5014,1300.0
2014-03-04 11:55:00,76.94,76.95,76.92,76.92,3100.0,57.4789,57.4864,57.464,57.464,3100.0
2014-03-04 12:00:00,76.94,76.95,76.91,76.93,3900.0,57.4789,57.4864,57.4565,57.4715,3900.0
2014-03-04 12:05:00,76.93,76.93,76.92,76.93,1500.0,57.4715,57.4715,57.464,57.4715,1500.0
2014-03-04 12:10:00,76.94,76.99,76.94,76.99,3800.0,57.4789,57.5163,57.4789,57.5163,3800.0
2014-03-04 12:15:00,76.98,77.02,76.97,77.02,23100.0,57.5088,57.5387,57.5014,57.5387,23100.0
2014-03-04 12:20:00,77.02,77.04,77.01,77.02,5300.0,57.5387,57.5537,57.5312,57.5387,5300.0
2014-03-04 12:25:00,77.04,77.06,77.04,77.05,2500.0,57.5537,57.5686,57.5537,57.5611,2500.0
2014-03-04 12:30:00,77.04,77.05,77.0,77.02,4200.0,57.5537,57.5611,57.5238,57.5387,4200.0
2014-03-04 12:35:00,77.02,77.05,77.0,77.05,3200.0,57.5387,57.5611,57.5238,57.5611,3200.0
2014-03-04 12:40:00,77.03,77.03,76.98,77.0,400.0,57.5462,57.5462,57.5088,57.5238,400.0
2014-03-04 12:45:00,77.01,77.03,77.0,77.02,4100.0,57.5312,57.5462,57.5238,57.5387,4100.0
2014-03-04 12:50:00,77.02,77.02,77.0,77.0,2900.0,57.5387,57.5387,57.5238,57.5238,2900.0
2014-03-04 12:55:00,77.0,77.01,76.99,77.01,1100.0,57.5238,57.5312,57.5163,57.5312,1100.0
2014-03-04 13:00:00,77.03,77.03,77.03,77.03,4900.0,57.5462,57.5462,57.5462,57.5462,4900.0
2014-03-04 13:05:00,77.05,77.06,77.0,77.0,1500.0,57.5611,57.5686,57.5238,57.5238,1500.0
2014-03-04 13:10:00,77.04,77.04,77.02,77.03,10900.0,57.5537,57.5537,57.5387,57.5462,10900.0
2014-03-04 13:15:00,77.05,77.06,77.03,77.05,9400.0,57.5611,57.5686,57.5462,57.5611,9400.0
2014-03-04 13:20:00,77.02,77.04,77.02,77.02,1600.0,57.5387,57.5537,57.5387,57.5387,1600.0
2014-03-04 13:25:00,77.03,77.06,77.03,77.04,12200.0,57.5462,57.5686,57.5462,57.5537,12200.0
2014-03-04 13:30:00,77.06,77.06,77.04,77.04,700.0,57.5686,57.5686,57.5537,57.5537,700.0
2014-03-04 13:35:00,77.04,77.04,77.03,77.03,500.0,57.5537,57.5537,57.5462,57.5462,500.0
2014-03-04 13:40:00,77.06,77.07,77.05,77.06,3000.0,57.5686,57.5761,57.5611,57.5686,3000.0
2014-03-04 13:45:00,77.1,77.1,76.95,76.95,8800.0,57.5985,57.5985,57.4864,57.4864,8800.0
2014-03-04 13:50:00,76.93,76.99,76.89,76.93,9600.0,57.4715,57.5163,57.4416,57.4715,9600.0
2014-03-04 13:55:00,76.98,76.98,76.94,76.95,3500.0,57.5088,57.5088,57.4789,57.4864,3500.0
2014-03-04 14:00:00,76.89,76.93,76.87,76.92,4500.0,57.4416,57.4715,57.4267,57.464,4500.0
2014-03-04 14:05:00,76.91,76.96,76.88,76.95,16300.0,57.4565,57.4939,57.4341,57.4864,16300.0
2014-03-04 14:10:00,76.96,76.99,76.92,76.99,6500.0,57.4939,57.5163,57.464,57.5163,6500.0
2014-03-04 14:15:00,76.97,76.99,76.94,76.95,4700.0,57.5014,57.5163,57.4789,57.4864,4700.0
2014-03-04 14:20:00,76.96,77.01,76.95,76.99,7500.0,57.4939,57.5312,57.4864,57.5163,7500.0
2014-03-04 14:25:00,76.96,76.99,76.95,76.99,6400.0,57.4939,57.5163,57.4864,57.5163,6400.0
2014-03-04 14:30:00,77.02,77.02,77.01,77.01,900.0,57.5387,57.5387,57.5312,57.5312,900.0
2014-03-04 14:35:00,77.0,77.0,76.92,76.95,11700.0,57.5238,57.5238,57.464,57.4864,11700.0
2014-03-04 14:40:00,76.98,76.98,76.96,76.98,3100.0,57.5088,57.5088,57.4939,57.5088,3100.0
2014-03-04 14:45:00,76.98,77.02,76.98,76.99,1300.0,57.5088,57.5387,57.5088,57.5163,1300.0
2014-03-04 14:50:00,77.01,77.04,77.01,77.04,2100.0,57.5312,57.5537,57.5312,57.5537,2100.0
2014-03-04 14:55:00,77.05,77.1,77.05,77.07,7100.0,57.5611,57.5985,57.5611,57.5761,7100.0
2014-03-04 15:00:00,77.07,77.12,77.07,77.09,2400.0,57.5761,57.6134,57.5761,57.591,2400.0
2014-03-04 15:05:00,77.12,77.12,77.07,77.08,8500.0,57.6134,57.6134,57.5761,57.5835,8500.0
2014-03-04 15:10:00,77.08,77.13,77.08,77.11,12600.0,57.5835,57.6209,57.5835,57.6059,12600.0
2014-03-04 15:15:00,77.09,77.18,77.09,77.17,4200.0,57.591,57.6582,57.591,57.6508,4200.0
2014-03-04 15:20:00,77.17,77.19,77.16,77.19,3900.0,57.6508,57.6657,57.6433,57.6657,3900.0
2014-03-04 15:25:00,77.18,77.19,77.12,77.15,9200.0,57.6582,57.6657,57.6134,57.6358,9200.0
2014-03-04 15:30:00,77.14,77.15,77.13,77.13,5000.0,57.6284,57.6358,57.6209,57.6209,5000.0
2014-03-04 15:35:00,77.16,77.16,77.1,77.13,4500.0,57.6433,57.6433,57.5985,57.6209,4500.0
2014-03-04 15:40:00,77.14,77.2,77.12,77.2,6000.0,57.6284,57.6732,57.6134,57.6732,6000.0
2014-03-04 15:45:00,77.22,77.22,77.08,77.09,3300.0,57.6881,57.6881,57.5835,57.591,3300.0
2014-03-04 15:50:00,77.11,77.12,77.08,77.11,4200.0,57.6059,57.6134,57.5835,57.6059,4200.0
2014-03-04 15:55:00,77.12,77.12,77.06,77.06,13800.0,57.6134,57.6134,57.5686,57.5686,13800.0
2014-03-05 09:30:00,77.09,77.09,76.93,76.93,10400.0,57.591,57.591,57.4715,57.4715,10400.0
2014-03-05 09:35:00,76.97,77.04,76.96,77.04,400.0,57.5014,57.5537,57.4939,57.5537,400.0
2014-03-05 09:40:00,76.97,77.09,76.97,77.09,3600.0,57.5014,57.591,57.5014,57.591,3600.0
2014-03-05 09:45:00,77.11,77.13,77.08,77.09,8900.0,57.6059,57.6209,57.5835,57.591,8900.0
2014-03-05 09:50:00,77.1,77.13,77.07,77.12,1600.0,57.5985,57.6209,57.5761,57.6134,1600.0
2014-03-05 09:55:00,77.1,77.15,76.98,77.02,8800.0,57.5985,57.6358,57.5088,57.5387,8800.0
2014-03-05 10:00:00,77.04,77.04,76.98,77.02,3500.0,57.5537,57.5537,57.5088,57.5387,3500.0
2014-03-05 10:05:00,77.06,77.13,77.06,77.11,10500.0,57.5686,57.6209,57.5686,57.6059,10500.0
2014-03-05 10:10:00,77.12,77.13,77.07,77.1,6000.0,57.6134,57.6209,57.5761,57.5985,6000.0
2014-03-05 10:15:00,77.08,77.12,77.07,77.07,1400.0,57.5835,57.6134,57.5761,57.5761,1400.0
2014-03-05 10:20:00,77.08,77.11,77.08,77.11,3100.0,57.5835,57.6059,57.5835,57.6059,3100.0
2014-03-05 10:25:00,77.08,77.17,77.08,77.1,3800.0,57.5835,57.6508,57.5835,57.5985,3800.0
2014-03-05 10:30:00,77.14,77.14,77.13,77.13,500.0,57.6284,57.6284,57.6209,57.6209,500.0
2014-03-05 10:35:00,77.13,77.13,77.1,77.12,3300.0,57.6209,57.6209,57.5985,57.6134,3300.0
2014-03-05 10:40:00,77.12,77.15,77.11,77.13,800.0,57.6134,57.6358,57.6059,57.6209,800.0
2014-03-05 10:45:00,77.11,77.14,77.01,77.02,14700.0,57.6059,57.6284,57.5312,57.5387,14700.0
2014-03-05 10:50:00,77.04,77.09,77.01,77.09,5600.0,57.5537,57.591,57.5312,57.591,5600.0
2014-03-05 10:55:00,77.08,77.12,77.08,77.11,1300.0,57.5835,57.6134,57.5835,57.6059,1300.0
2014-03-05 11:00:00,77.11,77.21,77.11,77.18,5600.0,57.6059,57.6807,57.6059,57.6582,5600.0
2014-03-05 11:05:00,77.2,77.2,77.17,77.17,1800.0,57.6732,57.6732,57.6508,57.6508,1800.0
2014-03-05 11:10:00,77.17,77.17,77.15,77.15,4100.0,57.6508,57.6508,57.6358,57.6358,4100.0
2014-03-05 11:15:00,77.17,77.17,77.14,77.14,1600.0,57.6508,57.6508,57.6284,57.6284,1600.0
2014-03-05 11:20:00,77.12,77.14,77.1,77.12,7500.0,57.6134,57.6284,57.5985,57.6134,7500.0
2014-03-05 11:25:00,77.13,77.13,77.02,77.03,10600.0,57.6209,57.6209,57.5387,57.5462,10600.0
2014-03-05 11:30:00,77.02,77.07,77.02,77.06,2300.0,57.5387,57.5761,57.5387,57.5686,2300.0
2014-03-05 11:35:00,77.07,77.09,77.05,77.09,2200.0,57.5761,57.591,57.5611,57.591,2200.0
2014-03-05 11:40:00,77.09,77.09,77.05,77.07,2200.0,57.591,57.591,57.5611,57.5761,2200.0
2014-03-05 11:45:00,77.08,77.11,77.08,77.1,2300.0,57.5835,57.6059,57.5835,57.5985,2300.0
2014-03-05 11:50:00,77.09,77.14,77.09,77.13,2700.0,57.591,57.6284,57.591,57.6209,2700.0
2014-03-05 11:55:00,77.11,77.11,77.08,77.11,900.0,57.6059,57.6059,57.5835,57.6059,900.0
2014-03-05 12:00:00,77.09,77.11,77.08,77.09,1900.0,57.591,57.6059,57.5835,57.591,1900.0
2014-03-05 12:05:00,77.08,77.09,77.07,77.07,3700.0,57.5835,57.591,57.5761,57.5761,3700.0
2014-03-05 12:10:00,77.06,77.06,77.01,77.01,600.0,57.5686,57.5686,57.5312,57.5312,600.0
2014-03-05 12:15:00,77.01,77.04,77.01,77.04,600.0,57.5312,57.5537,57.5312,57.5537,600.0
2014-03-05 12:20:00,77.03,77.03,77.02,77.02,400.0,57.5462,57.5462,57.5387,57.5387,400.0
2014-03-05 12:25:00,77.02,77.02,77.02,77.02,600.0,57.5387,57.5387,57.5387,57.5387,600.0
2014-03-05 12:30:00,77.02,77.02,77.02,77.02,500.0,57.5387,57.5387,57.5387,57.5387,500.0
2014-03-05 12:35:00,77.02,77.08,77.02,77.06,2600.0,57.5387,57.5835,57.5387,57.5686,2600.0
2014-03-05 12:40:00,77.06,77.06,77.03,77.03,1500.0,57.5686,57.5686,57.5462,57.5462,1500.0
2014-03-05 12:45:00,77.02,77.07,77.02,77.07,3800.0,57.5387,57.5761,57.5387,57.5761,3800.0
2014-03-05 12:50:00,77.08,77.08,77.05,77.05,600.0,57.5835,57.5835,57.5611,57.5611,600.0
2014-03-05 12:55:00,77.07,77.07,77.05,77.06,600.0,57.5761,57.5761,57.5611,57.5686,600.0
2014-03-05 13:00:00,77.07,77.09,77.05,77.09,5200.0,57.5761,57.591,57.5611,57.591,5200.0
2014-03-05 13:05:00,77.08,77.1,77.08,77.09,6600.0,57.5835,57.5985,57.5835,57.591,6600.0
2014-03-05 13:10:00,77.09,77.11,77.08,77.11,13500.0,57.591,57.6059,57.5835,57.6059,13500.0
2014-03-05 13:15:00,77.13,77.16,77.12,77.12,5000.0,57.6209,57.6433,57.6134,57.6134,5000.0
2014-03-05 13:20:00,77.11,77.15,77.11,77.15,4900.0,57.6059,57.6358,57.6059,57.6358,4900.0
2014-03-05 13:25:00,77.15,77.15,77.12,77.12,5500.0,57.6358,57.6358,57.6134,57.6134,5500.0
2014-03-05 13:30:00,77.12,77.13,77.1,77.13,5400.0,57.6134,57.6209,57.5985,57.6209,5400.0
2014-03-05 13:35:00,77.12,77.12,77.07,77.09,21100.0,57.6134,57.6134,57.5761,57.591,21100.0
2014-03-05 13:40:00,77.09,77.09,77.07,77.07,700.0,57.591,57.591,57.5761,57.5761,700.0
2014-03-05 13:45:00,77.07,77.09,77.02,77.03,7300.0,57.5761,57.591,57.5387,57.5462,7300.0
2014-03-05 13:50:00,77.02,77.05,77.0,77.03,3500.0,57.5387,57.5611,57.5238,57.5462,3500.0
2014-03-05 13:55:00,77.02,77.05,77.01,77.05,2700.0,57.5387,57.5611,57.5312,57.5611,2700.0
2014-03-05 14:00:00,77.1,77.1,77.06,77.07,6900.0,57.5985,57.5985,57.5686,57.5761,6900.0
2014-03-05 14:05:00,77.06,77.11,77.06,77.09,9500.0,57.5686,57.6059,57.5686,57.591,9500.0
2014-03-05 14:10:00,77.1,77.11,77.06,77.06,5500.0,57.5985,57.6059,57.5686,57.5686,5500.0
2014-03-05 14:15:00,77.06,77.06,77.02,77.04,6400.0,57.5686,57.5686,57.5387,57.5537,6400.0
2014-03-05 14:20:00,77.04,77.08,77.03,77.05,5700.0,57.5537,57.5835,57.5462,57.5611,5700.0
2014-03-05 14:25:00,77.06,77.07,77.03,77.04,3700.0,57.5686,57.5761,57.5462,57.5537,3700.0
2014-03-05 14:30:00,77.05,77.05,77.04,77.04,1400.0,57.5611,57.5611,57.5537,57.5537,1400.0
2014-03-05 14:35:00,77.05,77.08,77.05,77.07,4500.0,57.5611,57.5835,57.5611,57.5761,4500.0
2014-03-05 14:40:00,77.07,77.08,77.05,77.05,3700.0,57.5761,57.5835,57.5611,57.5611,3700.0
2014-03-05 14:45:00,77.03,77.05,77.03,77.05,1800.0,57.5462,57.5611,57.5462,57.5611,1800.0
2014-03-05 14:50:00,77.06,77.07,77.04,77.04,2800.0,57.5686,57.5761,57.5537,57.5537,2800.0
2014-03-05 14:55:00,77.03,77.05,77.01,77.04,11800.0,57.5462,57.5611,57.5312,57.5537,11800.0
2014-03-05 15:00:00,77.04,77.04,77.0,77.01,13800.0,57.5537,57.5537,57.5238,57.5312,13800.0
2014-03-05 15:05:00,77.02,77.05,76.98,76.99,16600.0,57.5387,57.5611,57.5088,57.5163,16600.0
2014-03-05 15:10:00,76.99,77.02,76.99,77.01,11600.0,57.5163,57.5387,57.5163,57.5312,11600.0
2014-03-05 15:15:00,77.0,77.03,77.0,77.02,3700.0,57.5238,57.5462,57.5238,57.5387,3700.0
2014-03-05 15:20:00,77.02,77.06,77.02,77.04,7600.0,57.5387,57.5686,57.5387,57.5537,7600.0
2014-03-05 15:25:00,77.04,77.05,77.02,77.04,8400.0,57.5537,57.5611,57.5387,57.5537,8400.0
2014-03-05 15:30:00,77.04,77.06,77.03,77.06,17600.0,57.5537,57.5686,57.5462,57.5686,17600.0
2014-03-05 15:35:00,77.07,77.07,77.03,77.03,5700.0,57.5761,57.5761,57.5462,57.5462,5700.0
2014-03-05 15:40:00,77.04,77.05,77.0,77.01,7300.0,57.5537,57.5611,57.5238,57.5312,7300.0
2014-03-05 15:45:00,77.01,77.03,77.0,77.03,3300.0,57.5312,57.5462,57.5238,57.5462,3300.0
2014-03-05 15:50:00,77.03,77.06,77.03,77.06,4700.0,57.5462,57.5686,57.5462,57.5686,4700.0
2014-03-05 15:55:00,77.08,77.09,77.06,77.08,19500.0,57.5835,57.591,57.5686,57.5835,19500.0
2014-03-06 09:30:00,77.31,77.31,77.28,77.28,6800.0,57.7554,57.7554,57.733,57.733,6800.0
2014-03-06 09:35:00,77.32,77.35,77.31,77.35,2500.0,57.7628,57.7852,57.7554,57.7852,2500.0
2014-03-06 09:40:00,77.4,77.4,77.38,77.38,1100.0,57.8226,57.8226,57.8077,57.8077,1100.0
2014-03-06 09:45:00,77.41,77.41,77.36,77.36,2800.0,57.8301,57.8301,57.7927,57.7927,2800.0
2014-03-06 09:50:00,77.39,77.46,77.39,77.46,4400.0,57.8151,57.8674,57.8151,57.8674,4400.0
2014-03-06 09:55:00,77.46,77.47,77.46,77.47,1500.0,57.8674,57.8749,57.8674,57.8749,1500.0
2014-03-06 10:00:00,77.45,77.45,77.41,77.44,700.0,57.86,57.86,57.8301,57.8525,700.0
2014-03-06 10:05:00,77.45,77.45,77.41,77.41,3100.0,57.86,57.86,57.8301,57.8301,3100.0
2014-03-06 10:10:00,77.4,77.41,77.36,77.37,4600.0,57.8226,57.8301,57.7927,57.8002,4600.0
2014-03-06 10:15:00,77.37,77.37,77.31,77.32,400.0,57.8002,57.8002,57.7554,57.7628,400.0
2014-03-06 10:20:00,77.35,77.36,77.31,77.35,4000.0,57.7852,57.7927,57.7554,57.7852,4000.0
2014-03-06 10:25:00,77.34,77.39,77.31,77.38,5000.0,57.7778,57.8151,57.7554,57.8077,5000.0
2014-03-06 10:30:00,77.39,77.39,77.35,77.37,1700.0,57.8151,57.8151,57.7852,57.8002,1700.0
2014-03-06 10:35:00,77.38,77.38,77.34,77.38,3000.0,57.8077,57.8077,57.7778,57.8077,3000.0
2014-03-06 10:40:00,77.38,77.38,77.37,77.38,400.0,57.8077,57.8077,57.8002,57.8077,400.0
2014-03-06 10:45:00,77.38,77.4,77.37,77.4,2400.0,57.8077,57.8226,57.8002,57.8226,2400.0
2014-03-06 10:50:00,77.39,77.42,77.38,77.42,3500.0,57.8151,57.8375,57.8077,57.8375,3500.0
2014-03-06 10:55:00,77.41,77.41,77.4,77.4,1300.0,57.8301,57.8301,57.8226,57.8226,1300.0
2014-03-06 11:00:00,77.42,77.42,77.4,77.4,4800.0,57.8375,57.8375,57.8226,57.8226,4800.0
2014-03-06 11:05:00,77.41,77.41,77.38,77.41,3700.0,57.8301,57.8301,57.8077,57.8301,3700.0
2014-03-06 11:10:00,77.42,77.43,77.39,77.4,3400.0,57.8375,57.845,57.8151,57.8226,3400.0
2014-03-06 11:15:00,77.39,77.4,77.38,77.38,3800.0,57.8151,57.8226,57.8077,57.8077,3800.0
2014-03-06 11:20:00,77.38,77.41,77.38,77.39,500.0,57.8077,57.8301,57.8077,57.8151,500.0
2014-03-06 11:25:00,77.38,77.38,77.34,77.34,800.0,57.8077,57.8077,57.7778,57.7778,800.0
2014-03-06 11:30:00,77.39,77.4,77.39,77.39,900.0,57.8151,57.8226,57.8151,57.8151,900.0
2014-03-06 11:35:00,77.37,77.39,77.37,77.39,3600.0,57.8002,57.8151,57.8002,57.8151,3600.0
2014-03-06 11:40:00,77.39,77.39,77.39,77.39,300.0,57.8151,57.8151,57.8151,57.8151,300.0
2014-03-06 11:45:00,77.37,77.37,77.35,77.37,2800.0,57.8002,57.8002,57.7852,57.8002,2800.0
2014-03-06 11:50:00,77.39,77.39,77.36,77.36,1800.0,57.8151,57.8151,57.7927,57.7927,1800.0
2014-03-06 11:55:00,77.39,77.4,77.39,77.39,400.0,57.8151,57.8226,57.8151,57.8151,400.0
2014-03-06 12:00:00,77.4,77.4,77.38,77.4,2200.0,57.8226,57.8226,57.8077,57.8226,2200.0
2014-03-06 12:05:00,77.43,77.45,77.41,77.43,34800.0,57.845,57.86,57.8301,57.845,34800.0
2014-03-06 12:10:00,77.44,77.45,77.43,77.43,25800.0,57.8525,57.86,57.845,57.845,25800.0
2014-03-06 12:15:00,77.43,77.43,77.42,77.42,4500.0,57.845,57.845,57.8375,57.8375,4500.0
2014-03-06 12:20:00,77.43,77.44,77.42,77.42,1800.0,57.845,57.8525,57.8375,57.8375,1800.0
2014-03-06 12:25:00,77.42,77.42,77.39,77.39,5000.0,57.8375,57.8375,57.8151,57.8151,5000.0
2014-03-06 12:30:00,77.4,77.42,77.4,77.41,5600.0,57.8226,57.8375,57.8226,57.8301,5600.0
2014-03-06 12:35:00,77.4,77.41,77.39,77.4,11100.0,57.8226,57.8301,57.8151,57.8226,11100.0
2014-03-06 12:40:00,77.41,77.41,77.38,77.38,3900.0,57.8301,57.8301,57.8077,57.8077,3900.0
2014-03-06 12:45:00,77.39,77.42,77.39,77.42,3800.0,57.8151,57.8375,57.8151,57.8375,3800.0
2014-03-06 12:50:00,77.41,77.42,77.41,77.42,1200.0,57.8301,57.8375,57.8301,57.8375,1200.0
2014-03-06 12:55:00,77.42,77.43,77.41,77.42,1100.0,57.8375,57.845,57.8301,57.8375,1100.0
2014-03-06 13:00:00,77.44,77.44,77.42,77.42,900.0,57.8525,57.8525,57.8375,57.8375,900.0
2014-03-06 13:05:00,77.43,77.44,77.41,77.41,1400.0,57.845,57.8525,57.8301,57.8301,1400.0
2014-03-06 13:10:00,77.4,77.4,77.38,77.38,2000.0,57.8226,57.8226,57.8077,57.8077,2000.0
2014-03-06 13:15:00,77.37,77.38,77.34,77.38,3900.0,57.8002,57.8077,57.7778,57.8077,3900.0
2014-03-06 13:20:00,77.38,77.38,77.36,77.36,1400.0,57.8077,57.8077,57.7927,57.7927,1400.0
2014-03-06 13:25:00,77.39,77.39,77.34,77.35,14400.0,57.8151,57.8151,57.7778,57.7852,14400.0
2014-03-06 13:30:00,77.36,77.38,77.36,77.36,1900.0,57.7927,57.8077,57.7927,57.7927,1900.0
2014-03-06 13:35:00,77.36,77.37,77.35,77.35,1300.0,57.7927,57.8002,57.7852,57.7852,1300.0
2014-03-06 13:40:00,77.35,77.36,77.31,77.31,10600.0,57.7852,57.7927,57.7554,57.7554,10600.0
2014-03-06 13:45:00,77.31,77.32,77.26,77.27,9500.0,57.7554,57.7628,57.718,57.7255,9500.0
2014-03-06 13:50:00,77.29,77.3,77.27,77.28,6200.0,57.7404,57.7479,57.7255,57.733,6200.0
2014-03-06 13:55:00,77.26,77.27,77.24,77.26,4000.0,57.718,57.7255,57.7031,57.718,4000.0
2014-03-06 14:00:00,77.25,77.28,77.24,77.27,5100.0,57.7105,57.733,57.7031,57.7255,5100.0
2014-03-06 14:05:00,77.29,77.31,77.29,77.3,8000.0,57.7404,57.7554,57.7404,57.7479,8000.0
2014-03-06 14:10:00,77.31,77.32,77.28,77.31,7500.0,57.7554,57.7628,57.733,57.7554,7500.0
2014-03-06 14:15:00,77.31,77.31,77.25,77.26,3000.0,57.7554,57.7554,57.7105,57.718,3000.0
2014-03-06 14:20:00,77.29,77.32,77.29,77.32,3900.0,57.7404,57.7628,57.7404,57.7628,3900.0
2014-03-06 14:25:00,77.31,77.36,77.3,77.34,14600.0,57.7554,57.7927,57.7479,57.7778,14600.0
2014-03-06 14:30:00,77.36,77.36,77.32,77.34,7200.0,57.7927,57.7927,57.7628,57.7778,7200.0
2014-03-06 14:35:00,77.33,77.33,77.32,77.32,5400.0,57.7703,57.7703,57.7628,57.7628,5400.0
2014-03-06 14:40:00,77.34,77.38,77.34,77.37,6400.0,57.7778,57.8077,57.7778,57.8002,6400.0
2014-03-06 14:45:00,77.35,77.38,77.34,77.35,1300.0,57.7852,57.8077,57.7778,57.7852,1300.0
2014-03-06 14:50:00,77.35,77.36,77.35,77.36,500.0,57.7852,57.7927,57.7852,57.7927,500.0
2014-03-06 14:55:00,77.35,77.37,77.34,77.37,1000.0,57.7852,57.8002,57.7778,57.8002,1000.0
2014-03-06 15:00:00,77.36,77.38,77.36,77.36,7600.0,57.7927,57.8077,57.7927,57.7927,7600.0
2014-03-06 15:05:00,77.35,77.35,77.32,77.32,2800.0,57.7852,57.7852,57.7628,57.7628,2800.0
2014-03-06 15:10:00,77.35,77.35,77.32,77.34,3500.0,57.7852,57.7852,57.7628,57.7778,3500.0
2014-03-06 15:15:00,77.35,77.38,77.35,77.36,10700.0,57.7852,57.8077,57.7852,57.7927,10700.0
2014-03-06 15:20:00,77.37,77.38,77.35,77.35,19800.0,57.8002,57.8077,57.7852,57.7852,19800.0
2014-03-06 15:25:00,77.35,77.37,77.35,77.37,5100.0,57.7852,57.8002,57.7852,57.8002,5100.0
2014-03-06 15:30:00,77.4,77.42,77.39,77.4,7100.0,57.8226,57.8375,57.8151,57.8226,7100.0
2014-03-06 15:35:00,77.41,77.43,77.39,77.39,5200.0,57.8301,57.845,57.8151,57.8151,5200.0
2014-03-06 15:40:00,77.4,77.4,77.33,77.33,8000.0,57.8226,57.8226,57.7703,57.7703,8000.0
2014-03-06 15:45:00,77.33,77.33,77.29,77.29,8500.0,57.7703,57.7703,57.7404,57.7404,8500.0
2014-03-06 15:50:00,77.28,77.29,77.25,77.26,12200.0,57.733,57.7404,57.7105,57.718,12200.0
2014-03-06 15:55:00,77.28,77.3,77.26,77.3,13200.0,57.733,57.7479,57.718,57.7479,13200.0
2014-03-07 09:30:00,77.63,77.64,77.46,77.46,17800.0,57.9944,58.0019,57.8674,57.8674,17800.0
2014-03-07 09:35:00,77.5,77.58,77.5,77.58,1400.0,57.8973,57.9571,57.8973,57.9571,1400.0
2014-03-07 09:40:00,77.58,77.58,77.55,77.57,1300.0,57.9571,57.9571,57.9347,57.9496,1300.0
2014-03-07 09:45:00,77.54,77.58,77.45,77.45,3300.0,57.9272,57.9571,57.86,57.86,3300.0
2014-03-07 09:50:00,77.42,77.45,77.39,77.45,2600.0,57.8375,57.86,57.8151,57.86,2600.0
2014-03-07 09:55:00,77.48,77.51,77.44,77.5,9300.0,57.8824,57.9048,57.8525,57.8973,9300.0
2014-03-07 10:00:00,77.48,77.52,77.44,77.52,11600.0,57.8824,57.9122,57.8525,57.9122,11600.0
2014-03-07 10:05:00,77.49,77.58,77.49,77.58,400.0,57.8898,57.9571,57.8898,57.9571,400.0
2014-03-07 10:10:00,77.58,77.65,77.58,77.65,2800.0,57.9571,58.0094,57.9571,58.0094,2800.0
2014-03-07 10:15:00,77.65,77.66,77.61,77.62,4200.0,58.0094,58.0168,57.9795,57.987,4200.0
2014-03-07 10:20:00,77.61,77.65,77.61,77.62,11400.0,57.9795,58.0094,57.9795,57.987,11400.0
2014-03-07 10:25:00,77.61,77.61,77.58,77.58,21500.0,57.9795,57.9795,57.9571,57.9571,21500.0
2014-03-07 10:30:00,77.59,77.62,77.59,77.6,3500.0,57.9645,57.987,57.9645,57.972,3500.0
2014-03-07 10:35:00,77.62,77.64,77.59,77.6,3600.0,57.987,58.0019,57.9645,57.972,3600.0
2014-03-07 10:40:00,77.6,77.63,77.59,77.59,1100.0,57.972,57.9944,57.9645,57.9645,1100.0
2014-03-07 10:45:00,77.51,77.52,77.48,77.48,4100.0,57.9048,57.9122,57.8824,57.8824,4100.0
2014-03-07 10:50:00,77.5,77.51,77.47,77.5,1500.0,57.8973,57.9048,57.8749,57.8973,1500.0
2014-03-07 10:55:00,77.46,77.51,77.42,77.42,4700.0,57.8674,57.9048,57.8375,57.8375,4700.0
2014-03-07 11:00:00,77.41,77.41,77.24,77.26,5500.0,57.8301,57.8301,57.7031,57.718,5500.0
2014-03-07 11:05:00,77.25,77.29,77.21,77.29,3700.0,57.7105,57.7404,57.6807,57.7404,3700.0
2014-03-07 11:10:00,77.26,77.28,77.21,77.24,5800.0,57.718,57.733,57.6807,57.7031,5800.0
2014-03-07 11:15:00,77.23,77.26,77.18,77.25,3800.0,57.6956,57.718,57.6582,57.7105,3800.0
2014-03-07 11:20:00,77.24,77.28,77.24,77.28,2500.0,57.7031,57.733,57.7031,57.733,2500.0
2014-03-07 11:25:00,77.29,77.31,77.28,77.28,1600.0,57.7404,57.7554,57.733,57.733,1600.0
2014-03-07 11:30:00,77.3,77.3,77.27,77.28,1900.0,57.7479,57.7479,57.7255,57.733,1900.0
2014-03-07 11:35:00,77.31,77.34,77.31,77.32,1500.0,57.7554,57.7778,57.7554,57.7628,1500.0
2014-03-07 11:40:00,77.35,77.4,77.35,77.4,5100.0,57.7852,57.8226,57.7852,57.8226,5100.0
2014-03-07 11:45:00,77.4,77.43,77.39,77.39,5500.0,57.8226,57.845,57.8151,57.8151,5500.0
2014-03-07 11:50:00,77.4,77.4,77.38,77.38,2100.0,57.8226,57.8226,57.8077,57.8077,2100.0
2014-03-07 11:55:00,77.35,77.47,77.35,77.47,15700.0,57.7852,57.8749,57.7852,57.8749,15700.0
2014-03-07 12:00:00,77.46,77.46,77.43,77.45,1500.0,57.8674,57.8674,57.845,57.86,1500.0
2014-03-07 12:05:00,77.39,77.41,77.39,77.39,4700.0,57.8151,57.8301,57.8151,57.8151,4700.0
2014-03-07 12:10:00,77.39,77.44,77.39,77.44,2500.0,57.8151,57.8525,57.8151,57.8525,2500.0
2014-03-07 12:15:00,77.43,77.46,77.43,77.46,1900.0,57.845,57.8674,57.845,57.8674,1900.0
2014-03-07 12:20:00,77.45,77.53,77.44,77.52,5400.0,57.86,57.9197,57.8525,57.9122,5400.0
2014-03-07 12:25:00,77.51,77.53,77.51,77.51,3600.0,57.9048,57.9197,57.9048,57.9048,3600.0
2014-03-07 12:30:00,77.5,77.5,77.44,77.44,1800.0,57.8973,57.8973,57.8525,57.8525,1800.0
2014-03-07 12:35:00,77.45,77.49,77.45,77.49,46500.0,57.86,57.8898,57.86,57.8898,46500.0
2014-03-07 12:40:00,77.48,77.5,77.46,77.46,56400.0,57.8824,57.8973,57.8674,57.8674,56400.0
2014-03-07 12:45:00,77.45,77.48,77.45,77.47,3400.0,57.86,57.8824,57.86,57.8749,3400.0
2014-03-07 12:50:00,77.46,77.48,77.44,77.44,3600.0,57.8674,57.8824,57.8525,57.8525,3600.0
2014-03-07 12:55:00,77.45,77.48,77.44,77.45,10000.0,57.86,57.8824,57.8525,57.86,10000.0
2014-03-07 13:00:00,77.44,77.44,77.37,77.37,5600.0,57.8525,57.8525,57.8002,57.8002,5600.0
2014-03-07 13:05:00,77.39,77.45,77.39,77.45,4000.0,57.8151,57.86,57.8151,57.86,4000.0
2014-03-07 13:10:00,77.45,77.46,77.42,77.42,5700.0,57.86,57.8674,57.8375,57.8375,5700.0
2014-03-07 13:15:00,77.42,77.44,77.39,77.41,5900.0,57.8375,57.8525,57.8151,57.8301,5900.0
2014-03-07 13:20:00,77.39,77.44,77.39,77.42,15500.0,57.8151,57.8525,57.8151,57.8375,15500.0
2014-03-07 13:25:00,77.4,77.4,77.39,77.4,5100.0,57.8226,57.8226,57.8151,57.8226,5100.0
2014-03-07 13:30:00,77.4,77.43,77.39,77.43,1500.0,57.8226,57.845,57.8151,57.845,1500.0
2014-03-07 13:35:00,77.43,77.43,77.33,77.34,7300.0,57.845,57.845,57.7703,57.7778,7300.0
2014-03-07 13:40:00,77.34,77.37,77.34,77.35,1500.0,57.7778,57.8002,57.7778,57.7852,1500.0
2014-03-07 13:45:00,77.36,77.37,77.34,77.34,2500.0,57.7927,57.8002,57.7778,57.7778,2500.0
2014-03-07 13:50:00,77.34,77.35,77.32,77.35,4100.0,57.7778,57.7852,57.7628,57.7852,4100.0
2014-03-07 13:55:00,77.36,77.41,77.36,77.4,1500.0,57.7927,57.8301,57.7927,57.8226,1500.0
2014-03-07 14:00:00,77.4,77.4,77.38,77.4,10600.0,57.8226,57.8226,57.8077,57.8226,10600.0
2014-03-07 14:05:00,77.4,77.4,77.33,77.33,5100.0,57.8226,57.8226,57.7703,57.7703,5100.0
2014-03-07 14:10:00,77.31,77.4,77.31,77.37,2300.0,57.7554,57.8226,57.7554,57.8002,2300.0
2014-03-07 14:15:00,77.37,77.37,77.3,77.3,2600.0,57.8002,57.8002,57.7479,57.7479,2600.0
2014-03-07 14:20:00,77.29,77.29,77.24,77.29,6600.0,57.7404,57.7404,57.7031,57.7404,6600.0
2014-03-07 14:25:00,77.29,77.33,77.28,77.31,5300.0,57.7404,57.7703,57.733,57.7554,5300.0
2014-03-07 14:30:00,77.32,77.34,77.3,77.33,14500.0,57.7628,57.7778,57.7479,57.7703,14500.0
2014-03-07 14:35:00,77.34,77.34,77.31,77.31,9000.0,57.7778,57.7778,57.7554,57.7554,9000.0
2014-03-07 14:40:00,77.32,77.33,77.32,77.32,7200.0,57.7628,57.7703,57.7628,57.7628,7200.0
2014-03-07 14:45:00,77.32,77.4,77.32,77.38,2400.0,57.7628,57.8226,57.7628,57.8077,2400.0
2014-03-07 14:50:00,77.39,77.45,77.39,77.45,15900.0,57.8151,57.86,57.8151,57.86,15900.0
2014-03-07 14:55:00,77.42,77.46,77.41,77.42,3400.0,57.8375,57.8674,57.8301,57.8375,3400.0
2014-03-07 15:00:00,77.42,77.45,77.39,77.42,10900.0,57.8375,57.86,57.8151,57.8375,10900.0
2014-03-07 15:05:00,77.41,77.44,77.4,77.41,3900.0,57.8301,57.8525,57.8226,57.8301,3900.0
2014-03-07 15:10:00,77.43,77.44,77.41,77.44,2000.0,57.845,57.8525,57.8301,57.8525,2000.0
2014-03-07 15:15:00,77.47,77.48,77.45,77.46,11800.0,57.8749,57.8824,57.86,57.8674,11800.0
2014-03-07 15:20:00,77.45,77.47,77.45,77.47,3100.0,57.86,57.8749,57.86,57.8749,3100.0
2014-03-07 15:25:00,77.46,77.46,77.43,77.44,2300.0,57.8674,57.8674,57.845,57.8525,2300.0
2014-03-07 15:30:00,77.45,77.46,77.37,77.37,12200.0,57.86,57.8674,57.8002,57.8002,12200.0
2014-03-07 15:35:00,77.37,77.37,77.3,77.31,5500.0,57.8002,57.8002,57.7479,57.7554,5500.0
2014-03-07 15:40:00,77.34,77.42,77.34,77.41,9400.0,57.7778,57.8375,57.7778,57.8301,9400.0
2014-03-07 15:45:00,77.42,77.43,77.39,77.4,6500.0,57.8375,57.845,57.8151,57.8226,6500.0
2014-03-07 15:50:00,77.42,77.45,77.41,77.43,3600.0,57.8375,57.86,57.8301,57.845,3600.0
2014-03-07 15:55:00,77.43,77.51,77.42,77.51,8500.0,57.845,57.9048,57.8375,57.9048,8500.0
2014-03-10 09:30:00,77.4,77.4,77.27,77.32,21000.0,57.8226,57.8226,57.7255,57.7628,21000.0
2014-03-10 09:35:00,77.38,77.4,77.29,77.34,3700.0,57.8077,57.8226,57.7404,57.7778,3700.0
2014-03-10 09:40:00,77.31,77.39,77.3,77.39,4000.0,57.7554,57.8151,57.7479,57.8151,4000.0
2014-03-10 09:45:00,77.4,77.47,77.38,77.47,2600.0,57.8226,57.8749,57.8077,57.8749,2600.0
2014-03-10 09:50:00,77.45,77.45,77.41,77.42,2200.0,57.86,57.86,57.8301,57.8375,2200.0
2014-03-10 09:55:00,77.45,77.45,77.37,77.43,4600.0,57.86,57.86,57.8002,57.845,4600.0
2014-03-10 10:00:00,77.42,77.42,77.37,77.37,1200.0,57.8375,57.8375,57.8002,57.8002,1200.0
2014-03-10 10:05:00,77.31,77.33,77.28,77.33,3100.0,57.7554,57.7703,57.733,57.7703,3100.0
2014-03-10 10:10:00,77.31,77.31,77.22,77.22,6600.0,57.7554,57.7554,57.6881,57.6881,6600.0
2014-03-10 10:15:00,77.23,77.26,77.21,77.24,2200.0,57.6956,57.718,57.6807,57.7031,2200.0
2014-03-10 10:20:00,77.24,77.26,77.23,77.23,3200.0,57.7031,57.718,57.6956,57.6956,3200.0
2014-03-10 10:25:00,77.23,77.24,77.16,77.21,6200.0,57.6956,57.7031,57.6433,57.6807,6200.0
2014-03-10 10:30:00,77.19,77.21,77.16,77.16,1900.0,57.6657,57.6807,57.6433,57.6433,1900.0
2014-03-10 10:35:00,77.17,77.19,77.15,77.18,3100.0,57.6508,57.6657,57.6358,57.6582,3100.0
2014-03-10 10:40:00,77.13,77.13,77.03,77.08,11400.0,57.6209,57.6209,57.5462,57.5835,11400.0
2014-03-10 10:45:00,77.06,77.14,77.06,77.14,2900.0,57.5686,57.6284,57.5686,57.6284,2900.0
2014-03-10 10:50:00,77.12,77.14,77.11,77.13,5200.0,57.6134,57.6284,57.6059,57.6209,5200.0
2014-03-10 10:55:00,77.09,77.13,77.09,77.13,3700.0,57.591,57.6209,57.591,57.6209,3700.0
2014-03-10 11:00:00,77.08,77.09,77.05,77.08,2900.0,57.5835,57.591,57.5611,57.5835,2900.0
2014-03-10 11:05:00,77.06,77.18,77.06,77.18,2200.0,57.5686,57.6582,57.5686,57.6582,2200.0
2014-03-10 11:10:00,77.18,77.18,77.14,77.16,4000.0,57.6582,57.6582,57.6284,57.6433,4000.0
2014-03-10 11:15:00,77.2,77.22,77.19,77.2,1300.0,57.6732,57.6881,57.6657,57.6732,1300.0
2014-03-10 11:20:00,77.21,77.26,77.2,77.24,6100.0,57.6807,57.718,57.6732,57.7031,6100.0
2014-03-10 11:25:00,77.3,77.32,77.28,77.3,7700.0,57.7479,57.7628,57.733,57.7479,7700.0
2014-03-10 11:30:00,77.32,77.32,77.29,77.29,1200.0,57.7628,57.7628,57.7404,57.7404,1200.0
2014-03-10 11:35:00,77.32,77.34,77.3,77.3,3700.0,57.7628,57.7778,57.7479,57.7479,3700.0
2014-03-10 11:40:00,77.31,77.31,77.31,77.31,1800.0,57.7554,57.7554,57.7554,57.7554,1800.0
2014-03-10 11:45:00,77.32,77.33,77.32,77.32,4800.0,57.7628,57.7703,57.7628,57.7628,4800.0
2014-03-10 11:50:00,77.32,77.32,77.24,77.24,1200.0,57.7628,57.7628,57.7031,57.7031,1200.0
2014-03-10 11:55:00,77.21,77.25,77.21,77.22,900.0,57.6807,57.7105,57.6807,57.6881,900.0
2014-03-10 12:00:00,77.21,77.21,77.21,77.21,1100.0,57.6807,57.6807,57.6807,57.6807,1100.0
2014-03-10 12:05:00,77.2,77.22,77.19,77.2,1400.0,57.6732,57.6881,57.6657,57.6732,1400.0
2014-03-10 12:10:00,77.23,77.23,77.19,77.21,3100.0,57.6956,57.6956,57.6657,57.6807,3100.0
2014-03-10 12:15:00,77.22,77.26,77.22,77.25,2200.0,57.6881,57.718,57.6881,57.7105,2200.0
2014-03-10 12:20:00,77.27,77.29,77.27,77.29,1200.0,57.7255,57.7404,57.7255,57.7404,1200.0
2014-03-10 12:25:00,77.3,77.3,77.24,77.26,4000.0,57.7479,57.7479,57.7031,57.718,4000.0
2014-03-10 12:30:00,77.29,77.3,77.28,77.3,54600.0,57.7404,57.7479,57.733,57.7479,54600.0
2014-03-10 12:35:00,77.32,77.32,77.28,77.29,6800.0,57.7628,57.7628,57.733,57.7404,6800.0
2014-03-10 12:40:00,77.27,77.28,77.27,77.28,400.0,57.7255,57.733,57.7255,57.733,400.0
2014-03-10 12:45:00,77.27,77.29,77.27,77.28,2200.0,57.7255,57.7404,57.7255,57.733,2200.0
2014-03-10 12:50:00,77.29,77.32,77.29,77.3,300.0,57.7404,57.7628,57.7404,57.7479,300.0
2014-03-10 12:55:00,77.3,77.39,77.27,77.37,22500.0,57.7479,57.8151,57.7255,57.8002,22500.0
2014-03-10 13:00:00,77.38,77.39,77.38,77.38,4500.0,57.8077,57.8151,57.8077,57.8077,4500.0
2014-03-10 13:05:00,77.38,77.38,77.37,77.37,200.0,57.8077,57.8077,57.8002,57.8002,200.0
2014-03-10 13:10:00,77.39,77.4,77.38,77.38,8500.0,57.8151,57.8226,57.8077,57.8077,8500.0
2014-03-10 13:15:00,77.36,77.38,77.36,77.36,8500.0,57.7927,57.8077,57.7927,57.7927,8500.0
2014-03-10 13:20:00,77.36,77.36,77.33,77.34,18600.0,57.7927,57.7927,57.7703,57.7778,18600.0
2014-03-10 13:25:00,77.35,77.37,77.35,77.37,4700.0,57.7852,57.8002,57.7852,57.8002,4700.0
2014-03-10 13:30:00,77.35,77.35,77.25,77.25,4400.0,57.7852,57.7852,57.7105,57.7105,4400.0
2014-03-10 13:35:00,77.27,77.27,77.24,77.27,12200.0,57.7255,57.7255,57.7031,57.7255,12200.0
2014-03-10 13:40:00,77.25,77.26,77.24,77.24,6900.0,57.7105,57.718,57.7031,57.7031,6900.0
2014-03-10 13:45:00,77.25,77.27,77.25,77.27,3800.0,57.7105,57.7255,57.7105,57.7255,3800.0
2014-03-10 13:50:00,77.27,77.29,77.25,77.29,5900.0,57.7255,57.7404,57.7105,57.7404,5900.0
2014-03-10 13:55:00,77.27,77.28,77.25,77.26,12800.0,57.7255,57.733,57.7105,57.718,12800.0
2014-03-10 14:00:00,77.25,77.25,77.22,77.24,7300.0,57.7105,57.7105,57.6881,57.7031,7300.0
2014-03-10 14:05:00,77.23,77.26,77.22,77.26,7600.0,57.6956,57.718,57.6881,57.718,7600.0
2014-03-10 14:10:00,77.24,77.25,77.23,77.24,9900.0,57.7031,57.7105,57.6956,57.7031,9900.0
2014-03-10 14:15:00,77.25,77.27,77.24,77.25,6300.0,57.7105,57.7255,57.7031,57.7105,6300.0
2014-03-10 14:20:00,77.22,77.27,77.22,77.24,8000.0,57.6881,57.7255,57.6881,57.7031,8000.0
2014-03-10 14:25:00,77.25,77.29,77.25,77.28,12500.0,57.7105,57.7404,57.7105,57.733,12500.0
2014-03-10 14:30:00,77.27,77.3,77.27,77.3,3400.0,57.7255,57.7479,57.7255,57.7479,3400.0
2014-03-10 14:35:00,77.31,77.31,77.29,77.3,2700.0,57.7554,57.7554,57.7404,57.7479,2700.0
2014-03-10 14:40:00,77.3,77.31,77.29,77.29,16200.0,57.7479,57.7554,57.7404,57.7404,16200.0
2014-03-10 14:45:00,77.29,77.36,77.29,77.34,10400.0,57.7404,57.7927,57.7404,57.7778,10400.0
2014-03-10 14:50:00,77.36,77.38,77.34,77.37,4900.0,57.7927,57.8077,57.7778,57.8002,4900.0
2014-03-10 14:55:00,77.36,77.37,77.35,77.37,3500.0,57.7927,57.8002,57.7852,57.8002,3500.0
2014-03-10 15:00:00,77.35,77.36,77.34,77.34,2500.0,57.7852,57.7927,57.7778,57.7778,2500.0
2014-03-10 15:05:00,77.34,77.35,77.33,77.35,1400.0,57.7778,57.7852,57.7703,57.7852,1400.0
2014-03-10 15:10:00,77.35,77.35,77.27,77.3,10900.0,57.7852,57.7852,57.7255,57.7479,10900.0
2014-03-10 15:15:00,77.29,77.33,77.29,77.32,5500.0,57.7404,57.7703,57.7404,57.7628,5500.0
2014-03-10 15:20:00,77.3,77.35,77.3,77.35,24400.0,57.7479,57.7852,57.7479,57.7852,24400.0
2014-03-10 15:25:00,77.37,77.37,77.33,77.35,14300.0,57.8002,57.8002,57.7703,57.7852,14300.0
2014-03-10 15:30:00,77.35,77.37,77.33,77.37,3900.0,57.7852,57.8002,57.7703,57.8002,3900.0
2014-03-10 15:35:00,77.4,77.42,77.39,77.39,8900.0,57.8226,57.8375,57.8151,57.8151,8900.0
2014-03-10 15:40:00,77.41,77.43,77.4,77.43,5800.0,57.8301,57.845,57.8226,57.845,5800.0
2014-03-10 15:45:00,77.43,77.48,77.43,77.48,10700.0,57.845,57.8824,57.845,57.8824,10700.0
2014-03-10 15:50:00,77.48,77.5,77.48,77.48,9500.0,57.8824,57.8973,57.8824,57.8824,9500.0
2014-03-10 15:55:00,77.47,77.48,77.42,77.47,15200.0,57.8749,57.8824,57.8375,57.8749,15200.0
2014-03-11 09:30:00,77.58,77.58,77.49,77.49,5800.0,57.9571,57.9571,57.8898,57.8898,5800.0
2014-03-11 09:35:00,77.51,77.51,77.42,77.43,1000.0,57.9048,57.9048,57.8375,57.845,1000.0
2014-03-11 09:40:00,77.4,77.4,77.38,77.38,900.0,57.8226,57.8226,57.8077,57.8077,900.0
2014-03-11 09:45:00,77.29,77.31,77.28,77.31,3600.0,57.7404,57.7554,57.733,57.7554,3600.0
2014-03-11 09:50:00,77.27,77.28,77.21,77.21,23100.0,57.7255,57.733,57.6807,57.6807,23100.0
2014-03-11 09:55:00,77.27,77.28,77.26,77.26,800.0,57.7255,57.733,57.718,57.718,800.0
2014-03-11 10:00:00,77.3,77.31,77.18,77.22,5400.0,57.7479,57.7554,57.6582,57.6881,5400.0
2014-03-11 10:05:00,77.22,77.27,77.22,77.26,800.0,57.6881,57.7255,57.6881,57.718,800.0
2014-03-11 10:10:00,77.28,77.29,77.27,77.28,1600.0,57.733,57.7404,57.7255,57.733,1600.0
2014-03-11 10:15:00,77.34,77.34,77.31,77.34,5700.0,57.7778,57.7778,57.7554,57.7778,5700.0
2014-03-11 10:20:00,77.36,77.36,77.32,77.32,5800.0,57.7927,57.7927,57.7628,57.7628,5800.0
2014-03-11 10:25:00,77.32,77.39,77.32,77.39,11800.0,57.7628,57.8151,57.7628,57.8151,11800.0
2014-03-11 10:30:00,77.4,77.42,77.4,77.4,10500.0,57.8226,57.8375,57.8226,57.8226,10500.0
2014-03-11 10:35:00,77.41,77.45,77.41,77.44,1300.0,57.8301,57.86,57.8301,57.8525,1300.0
2014-03-11 10:40:00,77.42,77.42,77.39,77.4,2000.0,57.8375,57.8375,57.8151,57.8226,2000.0
2014-03-11 10:45:00,77.42,77.48,77.41,77.48,4700.0,57.8375,57.8824,57.8301,57.8824,4700.0
2014-03-11 10:50:00,77.5,77.53,77.5,77.53,1800.0,57.8973,57.9197,57.8973,57.9197,1800.0
2014-03-11 10:55:00,77.54,77.57,77.52,77.54,4700.0,57.9272,57.9496,57.9122,57.9272,4700.0
2014-03-11 11:00:00,77.53,77.55,77.49,77.49,4800.0,57.9197,57.9347,57.8898,57.8898,4800.0
2014-03-11 11:05:00,77.49,77.51,77.48,77.48,4100.0,57.8898,57.9048,57.8824,57.8824,4100.0
2014-03-11 11:10:00,77.44,77.49,77.44,77.49,1200.0,57.8525,57.8898,57.8525,57.8898,1200.0
2014-03-11 11:15:00,77.48,77.48,77.43,77.43,300.0,57.8824,57.8824,57.845,57.845,300.0
2014-03-11 11:20:00,77.4,77.44,77.4,77.44,3100.0,57.8226,57.8525,57.8226,57.8525,3100.0
2014-03-11 11:25:00,77.43,77.43,77.41,77.41,8000.0,57.845,57.845,57.8301,57.8301,8000.0
2014-03-11 11:30:00,77.41,77.41,77.38,77.4,8600.0,57.8301,57.8301,57.8077,57.8226,8600.0
2014-03-11 11:35:00,77.4,77.41,77.36,77.36,2200.0,57.8226,57.8301,57.7927,57.7927,2200.0
2014-03-11 11:40:00,77.37,77.37,77.23,77.23,3400.0,57.8002,57.8002,57.6956,57.6956,3400.0
2014-03-11 11:45:00,77.22,77.26,77.21,77.24,2500.0,57.6881,57.718,57.6807,57.7031,2500.0
2014-03-11 11:50:00,77.24,77.25,77.23,77.23,4900.0,57.7031,57.7105,57.6956,57.6956,4900.0
2014-03-11 11:55:00,77.23,77.23,77.21,77.22,500.0,57.6956,57.6956,57.6807,57.6881,500.0
2014-03-11 12:00:00,77.22,77.22,77.16,77.2,6900.0,57.6881,57.6881,57.6433,57.6732,6900.0
2014-03-11 12:05:00,77.2,77.22,77.13,77.14,7100.0,57.6732,57.6881,57.6209,57.6284,7100.0
2014-03-11 12:10:00,77.12,77.13,77.1,77.11,2400.0,57.6134,57.6209,57.5985,57.6059,2400.0
2014-03-11 12:15:00,77.1,77.12,77.01,77.04,60200.0,57.5985,57.6134,57.5312,57.5537,60200.0
2014-03-11 12:20:00,77.02,77.06,77.0,77.05,5100.0,57.5387,57.5686,57.5238,57.5611,5100.0
2014-03-11 12:25:00,77.06,77.07,77.05,77.07,10700.0,57.5686,57.5761,57.5611,57.5761,10700.0
2014-03-11 12:30:00,77.06,77.09,77.06,77.08,1100.0,57.5686,57.591,57.5686,57.5835,1100.0
2014-03-11 12:35:00,77.09,77.11,77.07,77.11,3300.0,57.591,57.6059,57.5761,57.6059,3300.0
2014-03-11 12:40:00,77.1,77.12,77.08,77.11,1800.0,57.5985,57.6134,57.5835,57.6059,1800.0
2014-03-11 12:45:00,77.12,77.16,77.12,77.16,3000.0,57.6134,57.6433,57.6134,57.6433,3000.0
2014-03-11 12:50:00,77.16,77.18,77.15,77.16,4300.0,57.6433,57.6582,57.6358,57.6433,4300.0
2014-03-11 12:55:00,77.17,77.17,77.14,77.15,4200.0,57.6508,57.6508,57.6284,57.6358,4200.0
2014-03-11 13:00:00,77.13,77.13,77.09,77.1,2900.0,57.6209,57.6209,57.591,57.5985,2900.0
2014-03-11 13:05:00,77.09,77.11,77.07,77.1,7800.0,57.591,57.6059,57.5761,57.5985,7800.0
2014-03-11 13:10:00,77.1,77.15,77.1,77.15,2600.0,57.5985,57.6358,57.5985,57.6358,2600.0
2014-03-11 13:15:00,77.15,77.15,77.12,77.12,3700.0,57.6358,57.6358,57.6134,57.6134,3700.0
2014-03-11 13:20:00,77.11,77.13,77.06,77.06,50900.0,57.6059,57.6209,57.5686,57.5686,50900.0
2014-03-11 13:25:00,77.07,77.09,77.01,77.02,6600.0,57.5761,57.591,57.5312,57.5387,6600.0
2014-03-11 13:30:00,77.0,77.03,76.98,77.03,3500.0,57.5238,57.5462,57.5088,57.5462,3500.0
2014-03-11 13:35:00,77.05,77.11,77.05,77.1,5200.0,57.5611,57.6059,57.5611,57.5985,5200.0
2014-03-11 13:40:00,77.1,77.13,77.09,77.09,3600.0,57.5985,57.6209,57.591,57.591,3600.0
2014-03-11 13:45:00,77.11,77.18,77.11,77.17,8900.0,57.6059,57.6582,57.6059,57.6508,8900.0
2014-03-11 13:50:00,77.17,77.2,77.17,77.19,1400.0,57.6508,57.6732,57.6508,57.6657,1400.0
2014-03-11 13:55:00,77.18,77.2,77.15,77.19,10300.0,57.6582,57.6732,57.6358,57.6657,10300.0
2014-03-11 14:00:00,77.2,77.21,77.14,77.15,11300.0,57.6732,57.6807,57.6284,57.6358,11300.0
2014-03-11 14:05:00,77.16,77.16,77.12,77.13,17900.0,57.6433,57.6433,57.6134,57.6209,17900.0
2014-03-11 14:10:00,77.13,77.16,77.09,77.11,6800.0,57.6209,57.6433,57.591,57.6059,6800.0
2014-03-11 14:15:00,77.1,77.11,77.05,77.09,10600.0,57.5985,57.6059,57.5611,57.591,10600.0
2014-03-11 14:20:00,77.07,77.08,77.04,77.04,19800.0,57.5761,57.5835,57.5537,57.5537,19800.0
2014-03-11 14:25:00,77.05,77.1,77.02,77.07,14500.0,57.5611,57.5985,57.5387,57.5761,14500.0
2014-03-11 14:30:00,77.08,77.08,76.96,76.98,33600.0,57.5835,57.5835,57.4939,57.5088,33600.0
2014-03-11 14:35:00,76.99,77.01,76.98,77.0,10800.0,57.5163,57.5312,57.5088,57.5238,10800.0
2014-03-11 14:40:00,77.01,77.02,76.98,77.01,10600.0,57.5312,57.5387,57.5088,57.5312,10600.0
2014-03-11 14:45:00,77.01,77.07,77.0,77.05,4700.0,57.5312,57.5761,57.5238,57.5611,4700.0
2014-03-11 14:50:00,77.05,77.07,77.03,77.04,12000.0,57.5611,57.5761,57.5462,57.5537,12000.0
2014-03-11 14:55:00,77.04,77.04,76.99,76.99,3800.0,57.5537,57.5537,57.5163,57.5163,3800.0
2014-03-11 15:00:00,76.98,76.98,76.91,76.93,24100.0,57.5088,57.5088,57.4565,57.4715,24100.0
2014-03-11 15:05:00,76.93,76.94,76.88,76.91,21800.0,57.4715,57.4789,57.4341,57.4565,21800.0
2014-03-11 15:10:00,76.9,76.9,76.85,76.87,10900.0,57.4491,57.4491,57.4117,57.4267,10900.0
2014-03-11 15:15:00,76.85,76.94,76.85,76.92,4300.0,57.4117,57.4789,57.4117,57.464,4300.0
2014-03-11 15:20:00,76.91,76.99,76.9,76.98,8400.0,57.4565,57.5163,57.4491,57.5088,8400.0
2014-03-11 15:25:00,76.98,76.98,76.94,76.95,7900.0,57.5088,57.5088,57.4789,57.4864,7900.0
2014-03-11 15:30:00,76.94,77.03,76.94,77.01,9900.0,57.4789,57.5462,57.4789,57.5312,9900.0
2014-03-11 15:35:00,77.01,77.02,76.93,76.95,8200.0,57.5312,57.5387,57.4715,57.4864,8200.0
2014-03-11 15:40:00,76.96,76.98,76.93,76.96,6900.0,57.4939,57.5088,57.4715,57.4939,6900.0
2014-03-11 15:45:00,76.94,76.94,76.89,76.91,7800.0,57.4789,57.4789,57.4416,57.4565,7800.0
2014-03-11 15:50:00,76.89,76.97,76.89,76.97,7700.0,57.4416,57.5014,57.4416,57.5014,7700.0
2014-03-11 15:55:00,76.95,77.01,76.95,77.0,14900.0,57.4864,57.5312,57.4864,57.5238,14900.0
2014-03-12 09:30:00,76.6,76.7,76.57,76.68,8100.0,57.2249,57.2997,57.2025,57.2847,8100.0
2014-03-12 09:35:00,76.67,76.74,76.67,76.7,6000.0,57.2772,57.3295,57.2772,57.2997,6000.0
2014-03-12 09:40:00,76.71,76.71,76.59,76.62,2300.0,57.3071,57.3071,57.2175,57.2399,2300.0
2014-03-12 09:45:00,76.61,76.61,76.57,76.61,700.0,57.2324,57.2324,57.2025,57.2324,700.0
2014-03-12 09:50:00,76.61,76.71,76.58,76.65,10700.0,57.2324,57.3071,57.21,57.2623,10700.0
2014-03-12 09:55:00,76.66,76.68,76.65,76.66,9500.0,57.2698,57.2847,57.2623,57.2698,9500.0
2014-03-12 10:00:00,76.67,76.76,76.67,76.76,1200.0,57.2772,57.3445,57.2772,57.3445,1200.0
2014-03-12 10:05:00,76.76,76.82,76.74,76.82,2400.0,57.3445,57.3893,57.3295,57.3893,2400.0
2014-03-12 10:10:00,76.82,76.82,76.76,76.76,2700.0,57.3893,57.3893,57.3445,57.3445,2700.0
2014-03-12 10:15:00,76.75,76.8,76.72,76.74,1900.0,57.337,57.3744,57.3146,57.3295,1900.0
2014-03-12 10:20:00,76.78,76.83,76.78,76.83,400.0,57.3594,57.3968,57.3594,57.3968,400.0
2014-03-12 10:25:00,76.82,76.82,76.79,76.79,3500.0,57.3893,57.3893,57.3669,57.3669,3500.0
2014-03-12 10:30:00,76.76,76.87,76.76,76.86,7300.0,57.3445,57.4267,57.3445,57.4192,7300.0
2014-03-12 10:35:00,76.85,76.85,76.77,76.78,11900.0,57.4117,57.4117,57.3519,57.3594,11900.0
2014-03-12 10:40:00,76.79,76.8,76.79,76.79,1600.0,57.3669,57.3744,57.3669,57.3669,1600.0
2014-03-12 10:45:00,76.81,76.82,76.71,76.74,14500.0,57.3818,57.3893,57.3071,57.3295,14500.0
2014-03-12 10:50:00,76.76,76.82,76.76,76.82,6000.0,57.3445,57.3893,57.3445,57.3893,6000.0
2014-03-12 10:55:00,76.85,76.94,76.84,76.91,14200.0,57.4117,57.4789,57.4042,57.4565,14200.0
2014-03-12 11:00:00,76.91,76.92,76.86,76.89,7200.0,57.4565,57.464,57.4192,57.4416,7200.0
2014-03-12 11:05:00,76.87,76.94,76.86,76.9,16700.0,57.4267,57.4789,57.4192,57.4491,16700.0
2014-03-12 11:10:00,76.93,76.94,76.89,76.9,3600.0,57.4715,57.4789,57.4416,57.4491,3600.0
2014-03-12 11:15:00,76.91,76.94,76.91,76.93,5400.0,57.4565,57.4789,57.4565,57.4715,5400.0
2014-03-12 11:20:00,76.95,77.0,76.93,77.0,2000.0,57.4864,57.5238,57.4715,57.5238,2000.0
2014-03-12 11:25:00,77.04,77.04,77.01,77.02,1100.0,57.5537,57.5537,57.5312,57.5387,1100.0
2014-03-12 11:30:00,77.02,77.04,77.01,77.02,5400.0,57.5387,57.5537,57.5312,57.5387,5400.0
2014-03-12 11:35:00,77.02,77.02,76.97,76.97,8500.0,57.5387,57.5387,57.5014,57.5014,8500.0
2014-03-12 11:40:00,76.99,76.99,76.95,76.96,3400.0,57.5163,57.5163,57.4864,57.4939,3400.0
2014-03-12 11:45:00,76.96,76.98,76.95,76.95,3200.0,57.4939,57.5088,57.4864,57.4864,3200.0
2014-03-12 11:50:00,76.95,76.97,76.93,76.97,4400.0,57.4864,57.5014,57.4715,57.5014,4400.0
2014-03-12 11:55:00,76.96,76.96,76.87,76.87,11000.0,57.4939,57.4939,57.4267,57.4267,11000.0
2014-03-12 12:00:00,76.88,76.94,76.87,76.93,12500.0,57.4341,57.4789,57.4267,57.4715,12500.0
2014-03-12 12:05:00,76.95,76.95,76.93,76.93,1200.0,57.4864,57.4864,57.4715,57.4715,1200.0
2014-03-12 12:10:00,76.92,76.93,76.89,76.92,4900.0,57.464,57.4715,57.4416,57.464,4900.0
2014-03-12 12:15:00,76.91,76.93,76.88,76.9,21300.0,57.4565,57.4715,57.4341,57.4491,21300.0
2014-03-12 12:20:00,76.91,76.94,76.9,76.92,18000.0,57.4565,57.4789,57.4491,57.464,18000.0
2014-03-12 12:25:00,76.92,76.92,76.85,76.85,27100.0,57.464,57.464,57.4117,57.4117,27100.0
2014-03-12 12:30:00,76.86,76.87,76.82,76.83,11000.0,57.4192,57.4267,57.3893,57.3968,11000.0
2014-03-12 12:35:00,76.84,76.87,76.84,76.85,15800.0,57.4042,57.4267,57.4042,57.4117,15800.0
2014-03-12 12:40:00,76.84,76.91,76.83,76.91,5500.0,57.4042,57.4565,57.3968,57.4565,5500.0
2014-03-12 12:45:00,76.9,76.93,76.9,76.93,7300.0,57.4491,57.4715,57.4491,57.4715,7300.0
2014-03-12 12:50:00,76.9,76.91,76.9,76.9,700.0,57.4491,57.4565,57.4491,57.4491,700.0
2014-03-12 12:55:00,76.92,77.0,76.92,77.0,8100.0,57.464,57.5238,57.464,57.5238,8100.0
2014-03-12 13:00:00,76.95,76.95,76.95,76.95,3200.0,57.4864,57.4864,57.4864,57.4864,3200.0
2014-03-12 13:05:00,76.95,76.95,76.93,76.93,83700.0,57.4864,57.4864,57.4715,57.4715,83700.0
2014-03-12 13:10:00,76.91,76.91,76.83,76.83,16700.0,57.4565,57.4565,57.3968,57.3968,16700.0
2014-03-12 13:15:00,76.83,76.88,76.83,76.88,12400.0,57.3968,57.4341,57.3968,57.4341,12400.0
2014-03-12 13:20:00,76.88,76.88,76.83,76.83,5900.0,57.4341,57.4341,57.3968,57.3968,5900.0
2014-03-12 13:25:00,76.83,76.87,76.82,76.86,7700.0,57.3968,57.4267,57.3893,57.4192,7700.0
2014-03-12 13:30:00,76.87,76.89,76.86,76.86,9000.0,57.4267,57.4416,57.4192,57.4192,9000.0
2014-03-12 13:35:00,76.85,76.9,76.85,76.89,9400.0,57.4117,57.4491,57.4117,57.4416,9400.0
2014-03-12 13:40:00,76.89,76.93,76.88,76.9,8700.0,57.4416,57.4715,57.4341,57.4491,8700.0
2014-03-12 13:45:00,76.9,76.92,76.9,76.91,9900.0,57.4491,57.464,57.4491,57.4565,9900.0
2014-03-12 13:50:00,76.9,76.91,76.9,76.9,8100.0,57.4491,57.4565,57.4491,57.4491,8100.0
2014-03-12 13:55:00,76.9,76.94,76.9,76.91,12100.0,57.4491,57.4789,57.4491,57.4565,12100.0
2014-03-12 14:00:00,76.91,76.97,76.91,76.96,33700.0,57.4565,57.5014,57.4565,57.4939,33700.0
2014-03-12 14:05:00,76.97,76.98,76.93,76.93,19400.0,57.5014,57.5088,57.4715,57.4715,19400.0
2014-03-12 14:10:00,76.92,76.93,76.86,76.88,9900.0,57.464,57.4715,57.4192,57.4341,9900.0
2014-03-12 14:15:00,76.88,76.93,76.88,76.92,11200.0,57.4341,57.4715,57.4341,57.464,11200.0
2014-03-12 14:20:00,76.93,76.96,76.92,76.95,10300.0,57.4715,57.4939,57.464,57.4864,10300.0
2014-03-12 14:25:00,76.95,76.97,76.92,76.96,23200.0,57.4864,57.5014,57.464,57.4939,23200.0
2014-03-12 14:30:00,76.97,76.98,76.91,76.92,1600.0,57.5014,57.5088,57.4565,57.464,1600.0
2014-03-12 14:35:00,76.91,76.95,76.91,76.93,4000.0,57.4565,57.4864,57.4565,57.4715,4000.0
2014-03-12 14:40:00,76.91,76.95,76.91,76.94,4100.0,57.4565,57.4864,57.4565,57.4789,4100.0
2014-03-12 14:45:00,76.96,76.96,76.94,76.94,200.0,57.4939,57.4939,57.4789,57.4789,200.0
2014-03-12 14:50:00,76.93,76.93,76.91,76.93,3400.0,57.4715,57.4715,57.4565,57.4715,3400.0
2014-03-12 14:55:00,76.92,76.92,76.88,76.89,23100.0,57.464,57.464,57.4341,57.4416,23100.0
2014-03-12 15:00:00,76.88,76.92,76.88,76.92,10300.0,57.4341,57.464,57.4341,57.464,10300.0
2014-03-12 15:05:00,76.93,76.93,76.9,76.91,10600.0,57.4715,57.4715,57.4491,57.4565,10600.0
2014-03-12 15:10:00,76.92,76.93,76.88,76.9,18600.0,57.464,57.4715,57.4341,57.4491,18600.0
2014-03-12 15:15:00,76.89,76.89,76.85,76.86,13100.0,57.4416,57.4416,57.4117,57.4192,13100.0
2014-03-12 15:20:00,76.84,76.88,76.84,76.87,11200.0,57.4042,57.4341,57.4042,57.4267,11200.0
2014-03-12 15:25:00,76.86,76.86,76.83,76.85,12100.0,57.4192,57.4192,57.3968,57.4117,12100.0
2014-03-12 15:30:00,76.85,76.87,76.84,76.86,4800.0,57.4117,57.4267,57.4042,57.4192,4800.0
2014-03-12 15:35:00,76.85,76.88,76.84,76.88,13000.0,57.4117,57.4341,57.4042,57.4341,13000.0
2014-03-12 15:40:00,76.88,76.94,76.88,76.94,6500.0,57.4341,57.4789,57.4341,57.4789,6500.0
2014-03-12 15:45:00,76.95,76.99,76.9,76.99,9900.0,57.4864,57.5163,57.4491,57.5163,9900.0
2014-03-12 15:50:00,76.98,77.03,76.98,76.99,4000.0,57.5088,57.5462,57.5088,57.5163,4000.0
2014-03-12 15:55:00,76.98,77.01,76.95,77.0,60200.0,57.5088,57.5312,57.4864,57.5238,60200.0
2014-03-13 09:30:00,77.26,77.26,77.19,77.21,11800.0,57.718,57.718,57.6657,57.6807,11800.0
2014-03-13 09:35:00,77.23,77.31,77.23,77.25,9300.0,57.6956,57.7554,57.6956,57.7105,9300.0
2014-03-13 09:40:00,77.27,77.28,77.23,77.24,6200.0,57.7255,57.733,57.6956,57.7031,6200.0
2014-03-13 09:45:00,77.22,77.28,77.22,77.28,8000.0,57.6881,57.733,57.6881,57.733,8000.0
2014-03-13 09:50:00,77.24,77.28,77.18,77.18,4500.0,57.7031,57.733,57.6582,57.6582,4500.0
2014-03-13 09:55:00,77.18,77.18,77.16,77.16,8300.0,57.6582,57.6582,57.6433,57.6433,8300.0
2014-03-13 10:00:00,77.19,77.22,77.14,77.21,10500.0,57.6657,57.6881,57.6284,57.6807,10500.0
2014-03-13 10:05:00,77.19,77.22,77.17,77.17,3100.0,57.6657,57.6881,57.6508,57.6508,3100.0
2014-03-13 10:10:00,77.19,77.22,77.15,77.16,600.0,57.6657,57.6881,57.6358,57.6433,600.0
2014-03-13 10:15:00,77.18,77.19,77.15,77.16,4400.0,57.6582,57.6657,57.6358,57.6433,4400.0
2014-03-13 10:20:00,77.18,77.22,77.18,77.18,4900.0,57.6582,57.6881,57.6582,57.6582,4900.0
2014-03-13 10:25:00,77.16,77.19,77.15,77.19,2900.0,57.6433,57.6657,57.6358,57.6657,2900.0
2014-03-13 10:30:00,77.19,77.2,77.17,77.19,5100.0,57.6657,57.6732,57.6508,57.6657,5100.0
2014-03-13 10:35:00,77.13,77.16,77.08,77.11,3600.0,57.6209,57.6433,57.5835,57.6059,3600.0
2014-03-13 10:40:00,77.09,77.09,77.02,77.04,5600.0,57.591,57.591,57.5387,57.5537,5600.0
2014-03-13 10:45:00,77.02,77.03,76.96,76.97,1100.0,57.5387,57.5462,57.4939,57.5014,1100.0
2014-03-13 10:50:00,76.94,77.02,76.94,77.01,2900.0,57.4789,57.5387,57.4789,57.5312,2900.0
2014-03-13 10:55:00,76.97,76.99,76.96,76.98,2200.0,57.5014,57.5163,57.4939,57.5088,2200.0
2014-03-13 11:00:00,76.93,76.98,76.92,76.98,1500.0,57.4715,57.5088,57.464,57.5088,1500.0
2014-03-13 11:05:00,76.94,76.98,76.92,76.93,10000.0,57.4789,57.5088,57.464,57.4715,10000.0
2014-03-13 11:10:00,76.94,76.98,76.93,76.94,7100.0,57.4789,57.5088,57.4715,57.4789,7100.0
2014-03-13 11:15:00,76.97,77.03,76.97,77.03,3000.0,57.5014,57.5462,57.5014,57.5462,3000.0
2014-03-13 11:20:00,77.0,77.0,76.97,76.97,700.0,57.5238,57.5238,57.5014,57.5014,700.0
2014-03-13 11:25:00,76.96,76.96,76.84,76.84,6000.0,57.4939,57.4939,57.4042,57.4042,6000.0
2014-03-13 11:30:00,76.82,76.88,76.82,76.88,6700.0,57.3893,57.4341,57.3893,57.4341,6700.0
2014-03-13 11:35:00,76.88,76.91,76.88,76.9,1300.0,57.4341,57.4565,57.4341,57.4491,1300.0
2014-03-13 11:40:00,76.88,76.92,76.88,76.91,1900.0,57.4341,57.464,57.4341,57.4565,1900.0
2014-03-13 11:45:00,76.9,76.9,76.84,76.85,4400.0,57.4491,57.4491,57.4042,57.4117,4400.0
2014-03-13 11:50:00,76.83,76.83,76.79,76.8,7700.0,57.3968,57.3968,57.3669,57.3744,7700.0
2014-03-13 11:55:00,76.81,76.81,76.81,76.81,2300.0,57.3818,57.3818,57.3818,57.3818,2300.0
2014-03-13 12:00:00,76.82,76.82,76.79,76.81,4700.0,57.3893,57.3893,57.3669,57.3818,4700.0
2014-03-13 12:05:00,76.78,76.78,76.7,76.73,14100.0,57.3594,57.3594,57.2997,57.3221,14100.0
2014-03-13 12:10:00,76.74,76.75,76.67,76.67,2700.0,57.3295,57.337,57.2772,57.2772,2700.0
2014-03-13 12:15:00,76.66,76.69,76.66,76.69,900.0,57.2698,57.2922,57.2698,57.2922,900.0
2014-03-13 12:20:00,76.74,76.74,76.7,76.7,1300.0,57.3295,57.3295,57.2997,57.2997,1300.0
2014-03-13 12:25:00,76.67,76.68,76.62,76.62,9900.0,57.2772,57.2847,57.2399,57.2399,9900.0
2014-03-13 12:30:00,76.63,76.63,76.61,76.62,6200.0,57.2474,57.2474,57.2324,57.2399,6200.0
2014-03-13 12:35:00,76.61,76.61,76.49,76.49,15900.0,57.2324,57.2324,57.1428,57.1428,15900.0
2014-03-13 12:40:00,76.49,76.58,76.49,76.58,4400.0,57.1428,57.21,57.1428,57.21,4400.0
2014-03-13 12:45:00,76.56,76.57,76.54,76.56,3000.0,57.1951,57.2025,57.1801,57.1951,3000.0
2014-03-13 12:50:00,76.59,76.59,76.51,76.53,4600.0,57.2175,57.2175,57.1577,57.1727,4600.0
2014-03-13 12:55:00,76.48,76.52,76.48,76.52,4100.0,57.1353,57.1652,57.1353,57.1652,4100.0
2014-03-13 13:00:00,76.5,76.5,76.31,76.33,30000.0,57.1502,57.1502,57.0083,57.0232,30000.0
2014-03-13 13:05:00,76.31,76.38,76.28,76.36,6500.0,57.0083,57.0606,56.9859,57.0457,6500.0
2014-03-13 13:10:00,76.38,76.43,76.38,76.41,83000.0,57.0606,57.0979,57.0606,57.083,83000.0
2014-03-13 13:15:00,76.45,76.46,76.43,76.46,5900.0,57.1129,57.1204,57.0979,57.1204,5900.0
2014-03-13 13:20:00,76.44,76.48,76.42,76.42,25100.0,57.1054,57.1353,57.0905,57.0905,25100.0
2014-03-13 13:25:00,76.44,76.55,76.44,76.52,12200.0,57.1054,57.1876,57.1054,57.1652,12200.0
2014-03-13 13:30:00,76.52,76.54,76.44,76.45,1700.0,57.1652,57.1801,57.1054,57.1129,1700.0
2014-03-13 13:35:00,76.42,76.47,76.4,76.41,3600.0,57.0905,57.1278,57.0755,57.083,3600.0
2014-03-13 13:40:00,76.38,76.47,76.38,76.44,3300.0,57.0606,57.1278,57.0606,57.1054,3300.0
2014-03-13 13:45:00,76.48,76.52,76.48,76.51,7300.0,57.1353,57.1652,57.1353,57.1577,7300.0
2014-03-13 13:50:00,76.49,76.51,76.45,76.47,6400.0,57.1428,57.1577,57.1129,57.1278,6400.0
2014-03-13 13:55:00,76.45,76.48,76.42,76.46,6400.0,57.1129,57.1353,57.0905,57.1204,6400.0
2014-03-13 14:00:00,76.48,76.5,76.46,76.49,2900.0,57.1353,57.1502,57.1204,57.1428,2900.0
2014-03-13 14:05:00,76.5,76.5,76.4,76.4,15400.0,57.1502,57.1502,57.0755,57.0755,15400.0
2014-03-13 14:10:00,76.39,76.42,76.37,76.37,13700.0,57.0681,57.0905,57.0531,57.0531,13700.0
2014-03-13 14:15:00,76.4,76.4,76.35,76.35,9400.0,57.0755,57.0755,57.0382,57.0382,9400.0
2014-03-13 14:20:00,76.34,76.38,76.3,76.33,21700.0,57.0307,57.0606,57.0008,57.0232,21700.0
2014-03-13 14:25:00,76.31,76.36,76.31,76.35,14800.0,57.0083,57.0457,57.0083,57.0382,14800.0
2014-03-13 14:30:00,76.36,76.44,76.36,76.43,4100.0,57.0457,57.1054,57.0457,57.0979,4100.0
2014-03-13 14:35:00,76.4,76.41,76.37,76.38,3800.0,57.0755,57.083,57.0531,57.0606,3800.0
2014-03-13 14:40:00,76.38,76.43,76.36,76.37,16500.0,57.0606,57.0979,57.0457,57.0531,16500.0
2014-03-13 14:45:00,76.39,76.39,76.24,76.29,9300.0,57.0681,57.0681,56.956,56.9934,9300.0
2014-03-13 14:50:00,76.31,76.32,76.28,76.29,1600.0,57.0083,57.0158,56.9859,56.9934,1600.0
2014-03-13 14:55:00,76.26,76.33,76.26,76.3,7500.0,56.9709,57.0232,56.9709,57.0008,7500.0
2014-03-13 15:00:00,76.32,76.39,76.3,76.37,7000.0,57.0158,57.0681,57.0008,57.0531,7000.0
2014-03-13 15:05:00,76.33,76.33,76.2,76.2,9800.0,57.0232,57.0232,56.9261,56.9261,9800.0
2014-03-13 15:10:00,76.22,76.25,76.18,76.18,14600.0,56.9411,56.9635,56.9112,56.9112,14600.0
2014-03-13 15:15:00,76.21,76.22,76.13,76.13,24300.0,56.9336,56.9411,56.8738,56.8738,24300.0
2014-03-13 15:20:00,76.12,76.23,76.12,76.21,64100.0,56.8664,56.9485,56.8664,56.9336,64100.0
2014-03-13 15:25:00,76.21,76.25,76.2,76.24,9700.0,56.9336,56.9635,56.9261,56.956,9700.0
2014-03-13 15:30:00,76.25,76.27,76.2,76.2,23100.0,56.9635,56.9784,56.9261,56.9261,23100.0
2014-03-13 15:35:00,76.23,76.33,76.22,76.33,4000.0,56.9485,57.0232,56.9411,57.0232,4000.0
2014-03-13 15:40:00,76.32,76.35,76.3,76.32,5300.0,57.0158,57.0382,57.0008,57.0158,5300.0
2014-03-13 15:45:00,76.33,76.39,76.33,76.39,7800.0,57.0232,57.0681,57.0232,57.0681,7800.0
2014-03-13 15:50:00,76.38,76.38,76.28,76.29,9200.0,57.0606,57.0606,56.9859,56.9934,9200.0
2014-03-13 15:55:00,76.3,76.32,76.28,76.32,11900.0,57.0008,57.0158,56.9859,57.0158,11900.0
2014-03-14 09:30:00,76.12,76.31,76.05,76.26,7100.0,56.8664,57.0083,56.8141,56.9709,7100.0
2014-03-14 09:35:00,76.27,76.36,76.22,76.36,2400.0,56.9784,57.0457,56.9411,57.0457,2400.0
2014-03-14 09:40:00,76.42,76.49,76.42,76.49,4100.0,57.0905,57.1428,57.0905,57.1428,4100.0
2014-03-14 09:45:00,76.51,76.54,76.44,76.44,3200.0,57.1577,57.1801,57.1054,57.1054,3200.0
2014-03-14 09:50:00,76.43,76.43,76.38,76.38,5100.0,57.0979,57.0979,57.0606,57.0606,5100.0
2014-03-14 09:55:00,76.37,76.42,76.35,76.36,1100.0,57.0531,57.0905,57.0382,57.0457,1100.0
2014-03-14 10:00:00,76.35,76.48,76.35,76.4,10600.0,57.0382,57.1353,57.0382,57.0755,10600.0
2014-03-14 10:05:00,76.41,76.61,76.4,76.6,10700.0,57.083,57.2324,57.0755,57.2249,10700.0
2014-03-14 10:10:00,76.56,76.58,76.52,76.52,4800.0,57.1951,57.21,57.1652,57.1652,4800.0
2014-03-14 10:15:00,76.52,76.56,76.49,76.53,21000.0,57.1652,57.1951,57.1428,57.1727,21000.0
2014-03-14 10:20:00,76.53,76.53,76.4,76.41,15100.0,57.1727,57.1727,57.0755,57.083,15100.0
2014-03-14 10:25:00,76.46,76.48,76.45,76.45,3200.0,57.1204,57.1353,57.1129,57.1129,3200.0
2014-03-14 10:30:00,76.44,76.45,76.39,76.45,14500.0,57.1054,57.1129,57.0681,57.1129,14500.0
2014-03-14 10:35:00,76.44,76.5,76.44,76.48,26200.0,57.1054,57.1502,57.1054,57.1353,26200.0
2014-03-14 10:40:00,76.48,76.49,76.42,76.42,6200.0,57.1353,57.1428,57.0905,57.0905,6200.0
2014-03-14 10:45:00,76.42,76.45,76.39,76.43,7800.0,57.0905,57.1129,57.0681,57.0979,7800.0
2014-03-14 10:50:00,76.4,76.42,76.38,76.38,3000.0,57.0755,57.0905,57.0606,57.0606,3000.0
2014-03-14 10:55:00,76.36,76.36,76.31,76.31,2800.0,57.0457,57.0457,57.0083,57.0083,2800.0
2014-03-14 11:00:00,76.31,76.31,76.24,76.28,6000.0,57.0083,57.0083,56.956,56.9859,6000.0
2014-03-14 11:05:00,76.26,76.29,76.22,76.26,7500.0,56.9709,56.9934,56.9411,56.9709,7500.0
2014-03-14 11:10:00,76.26,76.26,76.21,76.22,5500.0,56.9709,56.9709,56.9336,56.9411,5500.0
2014-03-14 11:15:00,76.22,76.23,76.2,76.21,12000.0,56.9411,56.9485,56.9261,56.9336,12000.0
2014-03-14 11:20:00,76.21,76.21,76.12,76.13,7900.0,56.9336,56.9336,56.8664,56.8738,7900.0
2014-03-14 11:25:00,76.14,76.19,76.13,76.18,12400.0,56.8813,56.9187,56.8738,56.9112,12400.0
2014-03-14 11:30:00,76.19,76.23,76.18,76.23,2800.0,56.9187,56.9485,56.9112,56.9485,2800.0
2014-03-14 11:35:00,76.22,76.25,76.16,76.25,5800.0,56.9411,56.9635,56.8962,56.9635,5800.0
2014-03-14 11:40:00,76.27,76.38,76.27,76.37,10300.0,56.9784,57.0606,56.9784,57.0531,10300.0
2014-03-14 11:45:00,76.36,76.42,76.36,76.42,2500.0,57.0457,57.0905,57.0457,57.0905,2500.0
2014-03-14 11:50:00,76.48,76.53,76.45,76.46,4300.0,57.1353,57.1727,57.1129,57.1204,4300.0
2014-03-14 11:55:00,76.47,76.5,76.46,76.49,1800.0,57.1278,57.1502,57.1204,57.1428,1800.0
2014-03-14 12:00:00,76.48,76.51,76.38,76.38,10600.0,57.1353,57.1577,57.0606,57.0606,10600.0
2014-03-14 12:05:00,76.42,76.43,76.38,76.41,6300.0,57.0905,57.0979,57.0606,57.083,6300.0
2014-03-14 12:10:00,76.44,76.46,76.41,76.41,9000.0,57.1054,57.1204,57.083,57.083,9000.0
2014-03-14 12:15:00,76.41,76.44,76.38,76.38,65600.0,57.083,57.1054,57.0606,57.0606,65600.0
2014-03-14 12:20:00,76.4,76.45,76.39,76.42,9400.0,57.0755,57.1129,57.0681,57.0905,9400.0
2014-03-14 12:25:00,76.4,76.4,76.33,76.33,13400.0,57.0755,57.0755,57.0232,57.0232,13400.0
2014-03-14 12:30:00,76.31,76.34,76.24,76.26,27200.0,57.0083,57.0307,56.956,56.9709,27200.0
2014-03-14 12:35:00,76.27,76.37,76.23,76.36,22400.0,56.9784,57.0531,56.9485,57.0457,22400.0
2014-03-14 12:40:00,76.35,76.41,76.33,76.39,16000.0,57.0382,57.083,57.0232,57.0681,16000.0
2014-03-14 12:45:00,76.41,76.41,76.33,76.36,5200.0,57.083,57.083,57.0232,57.0457,5200.0
2014-03-14 12:50:00,76.36,76.38,76.34,76.37,3500.0,57.0457,57.0606,57.0307,57.0531,3500.0
2014-03-14 12:55:00,76.37,76.42,76.37,76.42,800.0,57.0531,57.0905,57.0531,57.0905,800.0
2014-03-14 13:00:00,76.45,76.45,76.38,76.38,6200.0,57.1129,57.1129,57.0606,57.0606,6200.0
2014-03-14 13:05:00,76.39,76.39,76.32,76.33,9500.0,57.0681,57.0681,57.0158,57.0232,9500.0
2014-03-14 13:10:00,76.34,76.36,76.34,76.34,1600.0,57.0307,57.0457,57.0307,57.0307,1600.0
2014-03-14 13:15:00,76.33,76.35,76.32,76.35,4400.0,57.0232,57.0382,57.0158,57.0382,4400.0
2014-03-14 13:20:00,76.35,76.35,76.28,76.29,47800.0,57.0382,57.0382,56.9859,56.9934,47800.0
2014-03-14 13:25:00,76.28,76.32,76.27,76.32,16600.0,56.9859,57.0158,56.9784,57.0158,16600.0
2014-03-14 13:30:00,76.31,76.33,76.3,76.33,2500.0,57.0083,57.0232,57.0008,57.0232,2500.0
2014-03-14 13:35:00,76.33,76.36,76.28,76.28,22500.0,57.0232,57.0457,56.9859,56.9859,22500.0
2014-03-14 13:40:00,76.29,76.29,76.25,76.25,20800.0,56.9934,56.9934,56.9635,56.9635,20800.0
2014-03-14 13:45:00,76.26,76.27,76.22,76.25,56500.0,56.9709,56.9784,56.9411,56.9635,56500.0
2014-03-14 13:50:00,76.25,76.32,76.25,76.3,12900.0,56.9635,57.0158,56.9635,57.0008,12900.0
2014-03-14 13:55:00,76.29,76.31,76.28,76.3,7100.0,56.9934,57.0083,56.9859,57.0008,7100.0
2014-03-14 14:00:00,76.31,76.32,76.29,76.31,9900.0,57.0083,57.0158,56.9934,57.0083,9900.0
2014-03-14 14:05:00,76.29,76.3,76.28,76.29,138500.0,56.9934,57.0008,56.9859,56.9934,138500.0
2014-03-14 14:10:00,76.3,76.31,76.26,76.28,20700.0,57.0008,57.0083,56.9709,56.9859,20700.0
2014-03-14 14:15:00,76.3,76.35,76.3,76.35,4400.0,57.0008,57.0382,57.0008,57.0382,4400.0
2014-03-14 14:20:00,76.34,76.36,76.34,76.35,2200.0,57.0307,57.0457,57.0307,57.0382,2200.0
2014-03-14 14:25:00,76.34,76.34,76.31,76.32,8600.0,57.0307,57.0307,57.0083,57.0158,8600.0
2014-03-14 14:30:00,76.32,76.32,76.3,76.3,1600.0,57.0158,57.0158,57.0008,57.0008,1600.0
2014-03-14 14:35:00,76.29,76.29,76.25,76.25,3500.0,56.9934,56.9934,56.9635,56.9635,3500.0
2014-03-14 14:40:00,76.24,76.25,76.19,76.22,9400.0,56.956,56.9635,56.9187,56.9411,9400.0
2014-03-14 14:45:00,76.22,76.25,76.19,76.23,7700.0,56.9411,56.9635,56.9187,56.9485,7700.0
2014-03-14 14:50:00,76.22,76.22,76.16,76.16,5100.0,56.9411,56.9411,56.8962,56.8962,5100.0
2014-03-14 14:55:00,76.16,76.17,76.11,76.11,4700.0,56.8962,56.9037,56.8589,56.8589,4700.0
2014-03-14 15:00:00,76.11,76.18,76.11,76.17,1500.0,56.8589,56.9112,56.8589,56.9037,1500.0
2014-03-14 15:05:00,76.18,76.2,76.15,76.16,11200.0,56.9112,56.9261,56.8888,56.8962,11200.0
2014-03-14 15:10:00,76.15,76.17,76.13,76.13,6000.0,56.8888,56.9037,56.8738,56.8738,6000.0
2014-03-14 15:15:00,76.13,76.15,76.13,76.14,4500.0,56.8738,56.8888,56.8738,56.8813,4500.0
2014-03-14 15:20:00,76.15,76.22,76.15,76.18,23900.0,56.8888,56.9411,56.8888,56.9112,23900.0
2014-03-14 15:25:00,76.2,76.21,76.19,76.19,4200.0,56.9261,56.9336,56.9187,56.9187,4200.0
2014-03-14 15:30:00,76.17,76.26,76.17,76.24,6200.0,56.9037,56.9709,56.9037,56.956,6200.0
2014-03-14 15:35:00,76.22,76.22,76.15,76.16,5300.0,56.9411,56.9411,56.8888,56.8962,5300.0
2014-03-14 15:40:00,76.17,76.21,76.15,76.18,2200.0,56.9037,56.9336,56.8888,56.9112,2200.0
2014-03-14 15:45:00,76.16,76.18,76.13,76.14,1700.0,56.8962,56.9112,56.8738,56.8813,1700.0
2014-03-14 15:50:00,76.09,76.11,76.04,76.06,49700.0,56.8439,56.8589,56.8066,56.8215,49700.0
2014-03-14 15:55:00,76.06,76.17,76.06,76.14,14200.0,56.8215,56.9037,56.8215,56.8813,14200.0
2014-03-17 09:30:00,76.55,76.61,76.51,76.57,13500.0,57.1876,57.2324,57.1577,57.2025,13500.0
2014-03-17 09:35:00,76.64,76.78,76.63,76.77,3800.0,57.2548,57.3594,57.2474,57.3519,3800.0
2014-03-17 09:40:00,76.83,76.89,76.83,76.89,2400.0,57.3968,57.4416,57.3968,57.4416,2400.0
2014-03-17 09:45:00,76.86,76.86,76.81,76.83,3500.0,57.4192,57.4192,57.3818,57.3968,3500.0
2014-03-17 09:50:00,76.87,76.89,76.81,76.81,3200.0,57.4267,57.4416,57.3818,57.3818,3200.0
2014-03-17 09:55:00,76.82,76.85,76.82,76.82,700.0,57.3893,57.4117,57.3893,57.3893,700.0
2014-03-17 10:00:00,76.84,76.94,76.84,76.94,2000.0,57.4042,57.4789,57.4042,57.4789,2000.0
2014-03-17 10:05:00,76.96,76.96,76.93,76.93,3200.0,57.4939,57.4939,57.4715,57.4715,3200.0
2014-03-17 10:10:00,76.94,76.95,76.87,76.87,1700.0,57.4789,57.4864,57.4267,57.4267,1700.0
2014-03-17 10:15:00,76.89,76.9,76.85,76.87,4700.0,57.4416,57.4491,57.4117,57.4267,4700.0
2014-03-17 10:20:00,76.89,76.89,76.87,76.87,1200.0,57.4416,57.4416,57.4267,57.4267,1200.0
2014-03-17 10:25:00,76.88,76.88,76.79,76.8,3300.0,57.4341,57.4341,57.3669,57.3744,3300.0
2014-03-17 10:30:00,76.82,76.82,76.75,76.78,5500.0,57.3893,57.3893,57.337,57.3594,5500.0
2014-03-17 10:35:00,76.8,76.81,76.79,76.79,3200.0,57.3744,57.3818,57.3669,57.3669,3200.0
2014-03-17 10:40:00,76.78,76.82,76.73,76.73,3100.0,57.3594,57.3893,57.3221,57.3221,3100.0
2014-03-17 10:45:00,76.69,76.7,76.67,76.67,2000.0,57.2922,57.2997,57.2772,57.2772,2000.0
2014-03-17 10:50:00,76.7,76.78,76.7,76.7,8200.0,57.2997,57.3594,57.2997,57.2997,8200.0
2014-03-17 10:55:00,76.69,76.72,76.68,76.68,6700.0,57.2922,57.3146,57.2847,57.2847,6700.0
2014-03-17 11:00:00,76.69,76.78,76.68,76.75,6700.0,57.2922,57.3594,57.2847,57.337,6700.0
2014-03-17 11:05:00,76.76,76.76,76.7,76.71,5400.0,57.3445,57.3445,57.2997,57.3071,5400.0
2014-03-17 11:10:00,76.73,76.75,76.71,76.71,1400.0,57.3221,57.337,57.3071,57.3071,1400.0
2014-03-17 11:15:00,76.7,76.8,76.7,76.78,12400.0,57.2997,57.3744,57.2997,57.3594,12400.0
2014-03-17 11:20:00,76.74,76.77,76.7,76.71,16200.0,57.3295,57.3519,57.2997,57.3071,16200.0
2014-03-17 11:25:00,76.71,76.71,76.66,76.67,3200.0,57.3071,57.3071,57.2698,57.2772,3200.0
2014-03-17 11:30:00,76.67,76.69,76.66,76.67,7300.0,57.2772,57.2922,57.2698,57.2772,7300.0
2014-03-17 11:35:00,76.66,76.66,76.61,76.63,1400.0,57.2698,57.2698,57.2324,57.2474,1400.0
2014-03-17 11:40:00,76.6,76.63,76.6,76.63,1500.0,57.2249,57.2474,57.2249,57.2474,1500.0
2014-03-17 11:45:00,76.65,76.66,76.6,76.66,1500.0,57.2623,57.2698,57.2249,57.2698,1500.0
2014-03-17 11:50:00,76.68,76.68,76.65,76.65,7800.0,57.2847,57.2847,57.2623,57.2623,7800.0
2014-03-17 11:55:00,76.7,76.74,76.7,76.72,2600.0,57.2997,57.3295,57.2997,57.3146,2600.0
2014-03-17 12:00:00,76.76,76.78,76.73,76.73,3500.0,57.3445,57.3594,57.3221,57.3221,3500.0
2014-03-17 12:05:00,76.74,76.76,76.72,76.74,4200.0,57.3295,57.3445,57.3146,57.3295,4200.0
2014-03-17 12:10:00,76.74,76.82,76.74,76.82,3500.0,57.3295,57.3893,57.3295,57.3893,3500.0
2014-03-17 12:15:00,76.84,76.88,76.83,76.87,1300.0,57.4042,57.4341,57.3968,57.4267,1300.0
2014-03-17 12:20:00,76.84,76.85,76.84,76.85,2800.0,57.4042,57.4117,57.4042,57.4117,2800.0
2014-03-17 12:25:00,76.84,76.84,76.83,76.83,85700.0,57.4042,57.4042,57.3968,57.3968,85700.0
2014-03-17 12:30:00,76.85,76.87,76.85,76.86,2100.0,57.4117,57.4267,57.4117,57.4192,2100.0
2014-03-17 12:35:00,76.81,76.82,76.79,76.8,5200.0,57.3818,57.3893,57.3669,57.3744,5200.0
2014-03-17 12:40:00,76.83,76.84,76.82,76.83,2500.0,57.3968,57.4042,57.3893,57.3968,2500.0
2014-03-17 12:45:00,76.83,76.83,76.75,76.75,5900.0,57.3968,57.3968,57.337,57.337,5900.0
2014-03-17 12:50:00,76.77,76.79,76.75,76.75,7700.0,57.3519,57.3669,57.337,57.337,7700.0
2014-03-17 12:55:00,76.78,76.79,76.77,76.79,3700.0,57.3594,57.3669,57.3519,57.3669,3700.0
2014-03-17 13:00:00,76.8,76.82,76.8,76.82,6400.0,57.3744,57.3893,57.3744,57.3893,6400.0
2014-03-17 13:05:00,76.83,76.83,76.77,76.77,3100.0,57.3968,57.3968,57.3519,57.3519,3100.0
2014-03-17 13:10:00,76.78,76.78,76.74,76.75,2500.0,57.3594,57.3594,57.3295,57.337,2500.0
2014-03-17 13:15:00,76.75,76.77,76.72,76.75,9100.0,57.337,57.3519,57.3146,57.337,9100.0
2014-03-17 13:20:00,76.78,76.79,76.76,76.76,8000.0,57.3594,57.3669,57.3445,57.3445,8000.0
2014-03-17 13:25:00,76.77,76.77,76.76,76.76,2900.0,57.3519,57.3519,57.3445,57.3445,2900.0
2014-03-17 13:30:00,76.75,76.77,76.73,76.77,18600.0,57.337,57.3519,57.3221,57.3519,18600.0
2014-03-17 13:35:00,76.76,76.8,76.75,76.78,12100.0,57.3445,57.3744,57.337,57.3594,12100.0
2014-03-17 13:40:00,76.8,76.81,76.8,76.81,3000.0,57.3744,57.3818,57.3744,57.3818,3000.0
2014-03-17 13:45:00,76.79,76.83,76.79,76.83,2800.0,57.3669,57.3968,57.3669,57.3968,2800.0
2014-03-17 13:50:00,76.83,76.83,76.77,76.77,9200.0,57.3968,57.3968,57.3519,57.3519,9200.0
2014-03-17 13:55:00,76.78,76.81,76.76,76.79,12700.0,57.3594,57.3818,57.3445,57.3669,12700.0
2014-03-17 14:00:00,76.8,76.82,76.8,76.82,3100.0,57.3744,57.3893,57.3744,57.3893,3100.0
2014-03-17 14:05:00,76.83,76.84,76.81,76.82,21000.0,57.3968,57.4042,57.3818,57.3893,21000.0
2014-03-17 14:10:00,76.82,76.82,76.76,76.8,20200.0,57.3893,57.3893,57.3445,57.3744,20200.0
2014-03-17 14:15:00,76.79,76.79,76.76,76.78,11100.0,57.3669,57.3669,57.3445,57.3594,11100.0
2014-03-17 14:20:00,76.78,76.87,76.78,76.86,15900.0,57.3594,57.4267,57.3594,57.4192,15900.0
2014-03-17 14:25:00,76.86,76.92,76.86,76.89,19100.0,57.4192,57.464,57.4192,57.4416,19100.0
2014-03-17 14:30:00,76.9,76.9,76.87,76.87,6100.0,57.4491,57.4491,57.4267,57.4267,6100.0
2014-03-17 14:35:00,76.87,76.88,76.83,76.83,4200.0,57.4267,57.4341,57.3968,57.3968,4200.0
2014-03-17 14:40:00,76.82,76.84,76.8,76.83,5000.0,57.3893,57.4042,57.3744,57.3968,5000.0
2014-03-17 14:45:00,76.84,76.86,76.83,76.85,2500.0,57.4042,57.4192,57.3968,57.4117,2500.0
2014-03-17 14:50:00,76.86,76.87,76.84,76.86,12800.0,57.4192,57.4267,57.4042,57.4192,12800.0
2014-03-17 14:55:00,76.85,76.87,76.85,76.86,6800.0,57.4117,57.4267,57.4117,57.4192,6800.0
2014-03-17 15:00:00,76.85,76.85,76.84,76.84,6100.0,57.4117,57.4117,57.4042,57.4042,6100.0
2014-03-17 15:05:00,76.88,76.91,76.86,76.91,17500.0,57.4341,57.4565,57.4192,57.4565,17500.0
2014-03-17 15:10:00,76.92,76.93,76.92,76.92,16800.0,57.464,57.4715,57.464,57.464,16800.0
2014-03-17 15:15:00,76.92,76.93,76.88,76.88,11900.0,57.464,57.4715,57.4341,57.4341,11900.0
2014-03-17 15:20:00,76.88,76.89,76.86,76.88,6300.0,57.4341,57.4416,57.4192,57.4341,6300.0
2014-03-17 15:25:00,76.88,76.88,76.82,76.85,9600.0,57.4341,57.4341,57.3893,57.4117,9600.0
2014-03-17 15:30:00,76.87,76.87,76.83,76.84,3200.0,57.4267,57.4267,57.3968,57.4042,3200.0
2014-03-17 15:35:00,76.83,76.87,76.83,76.86,10500.0,57.3968,57.4267,57.3968,57.4192,10500.0
2014-03-17 15:40:00,76.84,76.84,76.77,76.77,11700.0,57.4042,57.4042,57.3519,57.3519,11700.0
2014-03-17 15:45:00,76.78,76.79,76.74,76.78,9200.0,57.3594,57.3669,57.3295,57.3594,9200.0
2014-03-17 15:50:00,76.78,76.83,76.78,76.8,20600.0,57.3594,57.3968,57.3594,57.3744,20600.0
2014-03-17 15:55:00,76.81,76.86,76.8,76.86,13700.0,57.3818,57.4192,57.3744,57.4192,13700.0
2014-03-18 09:30:00,76.93,77.01,76.93,77.0,8200.0,57.4715,57.5312,57.4715,57.5238,8200.0
2014-03-18 09:35:00,76.92,77.03,76.92,77.03,1700.0,57.464,57.5462,57.464,57.5462,1700.0
2014-03-18 09:40:00,77.04,77.04,77.02,77.02,2600.0,57.5537,57.5537,57.5387,57.5387,2600.0
2014-03-18 09:45:00,77.03,77.13,77.03,77.13,2800.0,57.5462,57.6209,57.5462,57.6209,2800.0
2014-03-18 09:50:00,77.12,77.21,77.12,77.21,5800.0,57.6134,57.6807,57.6134,57.6807,5800.0
2014-03-18 09:55:00,77.17,77.21,77.17,77.18,1800.0,57.6508,57.6807,57.6508,57.6582,1800.0
2014-03-18 10:00:00,77.2,77.2,77.16,77.17,1700.0,57.6732,57.6732,57.6433,57.6508,1700.0
2014-03-18 10:05:00,77.16,77.16,77.12,77.12,4800.0,57.6433,57.6433,57.6134,57.6134,4800.0
2014-03-18 10:10:00,77.16,77.19,77.15,77.17,1600.0,57.6433,57.6657,57.6358,57.6508,1600.0
2014-03-18 10:15:00,77.17,77.32,77.17,77.31,12500.0,57.6508,57.7628,57.6508,57.7554,12500.0
2014-03-18 10:20:00,77.31,77.33,77.3,77.33,2200.0,57.7554,57.7703,57.7479,57.7703,2200.0
2014-03-18 10:25:00,77.33,77.37,77.33,77.35,24900.0,57.7703,57.8002,57.7703,57.7852,24900.0
2014-03-18 10:30:00,77.38,77.42,77.37,77.41,17300.0,57.8077,57.8375,57.8002,57.8301,17300.0
2014-03-18 10:35:00,77.39,77.39,77.37,77.38,3400.0,57.8151,57.8151,57.8002,57.8077,3400.0
2014-03-18 10:40:00,77.37,77.37,77.32,77.36,9000.0,57.8002,57.8002,57.7628,57.7927,9000.0
2014-03-18 10:45:00,77.36,77.36,77.3,77.32,8900.0,57.7927,57.7927,57.7479,57.7628,8900.0
2014-03-18 10:50:00,77.31,77.32,77.24,77.24,5300.0,57.7554,57.7628,57.7031,57.7031,5300.0
2014-03-18 10:55:00,77.22,77.25,77.18,77.18,9700.0,57.6881,57.7105,57.6582,57.6582,9700.0
2014-03-18 11:00:00,77.2,77.26,77.2,77.26,1800.0,57.6732,57.718,57.6732,57.718,1800.0
2014-03-18 11:05:00,77.22,77.23,77.2,77.22,7000.0,57.6881,57.6956,57.6732,57.6881,7000.0
2014-03-18 11:10:00,77.23,77.25,77.19,77.23,5300.0,57.6956,57.7105,57.6657,57.6956,5300.0
2014-03-18 11:15:00,77.25,77.28,77.21,77.28,1900.0,57.7105,57.733,57.6807,57.733,1900.0
2014-03-18 11:20:00,77.29,77.32,77.28,77.31,4800.0,57.7404,57.7628,57.733,57.7554,4800.0
2014-03-18 11:25:00,77.32,77.32,77.31,77.32,1800.0,57.7628,57.7628,57.7554,57.7628,1800.0
2014-03-18 11:30:00,77.33,77.36,77.3,77.32,11400.0,57.7703,57.7927,57.7479,57.7628,11400.0
2014-03-18 11:35:00,77.32,77.32,77.31,77.32,3700.0,57.7628,57.7628,57.7554,57.7628,3700.0
2014-03-18 11:40:00,77.32,77.32,77.2,77.22,13800.0,57.7628,57.7628,57.6732,57.6881,13800.0
2014-03-18 11:45:00,77.22,77.27,77.22,77.25,12400.0,57.6881,57.7255,57.6881,57.7105,12400.0
2014-03-18 11:50:00,77.25,77.27,77.24,77.27,3600.0,57.7105,57.7255,57.7031,57.7255,3600.0
2014-03-18 11:55:00,77.28,77.33,77.28,77.32,2600.0,57.733,57.7703,57.733,57.7628,2600.0
2014-03-18 12:00:00,77.32,77.34,77.31,77.32,8300.0,57.7628,57.7778,57.7554,57.7628,8300.0
2014-03-18 12:05:00,77.32,77.34,77.31,77.34,5200.0,57.7628,57.7778,57.7554,57.7778,5200.0
2014-03-18 12:10:00,77.34,77.35,77.34,77.34,700.0,57.7778,57.7852,57.7778,57.7778,700.0
2014-03-18 12:15:00,77.35,77.35,77.28,77.3,8700.0,57.7852,57.7852,57.733,57.7479,8700.0
2014-03-18 12:20:00,77.29,77.3,77.23,77.26,16500.0,57.7404,57.7479,57.6956,57.718,16500.0
2014-03-18 12:25:00,77.26,77.28,77.26,77.26,4700.0,57.718,57.733,57.718,57.718,4700.0
2014-03-18 12:30:00,77.25,77.28,77.24,77.26,5200.0,57.7105,57.733,57.7031,57.718,5200.0
2014-03-18 12:35:00,77.26,77.29,77.26,77.28,4100.0,57.718,57.7404,57.718,57.733,4100.0
2014-03-18 12:40:00,77.25,77.25,77.21,77.22,5800.0,57.7105,57.7105,57.6807,57.6881,5800.0
2014-03-18 12:45:00,77.22,77.25,77.22,77.23,2800.0,57.6881,57.7105,57.6881,57.6956,2800.0
2014-03-18 12:50:00,77.24,77.27,77.24,77.27,1000.0,57.7031,57.7255,57.7031,57.7255,1000.0
2014-03-18 12:55:00,77.27,77.27,77.26,77.26,600.0,57.7255,57.7255,57.718,57.718,600.0
2014-03-18 13:00:00,77.29,77.3,77.28,77.28,3400.0,57.7404,57.7479,57.733,57.733,3400.0
2014-03-18 13:05:00,77.29,77.29,77.27,77.28,3100.0,57.7404,57.7404,57.7255,57.733,3100.0
2014-03-18 13:10:00,77.28,77.29,77.27,77.29,9300.0,57.733,57.7404,57.7255,57.7404,9300.0
2014-03-18 13:15:00,77.27,77.29,77.27,77.29,7400.0,57.7255,57.7404,57.7255,57.7404,7400.0
2014-03-18 13:20:00,77.29,77.32,77.29,77.32,5800.0,57.7404,57.7628,57.7404,57.7628,5800.0
2014-03-18 13:25:00,77.34,77.39,77.34,77.37,8100.0,57.7778,57.8151,57.7778,57.8002,8100.0
2014-03-18 13:30:00,77.36,77.38,77.34,77.35,21000.0,57.7927,57.8077,57.7778,57.7852,21000.0
2014-03-18 13:35:00,77.35,77.36,77.32,77.34,15200.0,57.7852,57.7927,57.7628,57.7778,15200.0
2014-03-18 13:40:00,77.35,77.45,77.34,77.43,31700.0,57.7852,57.86,57.7778,57.845,31700.0
2014-03-18 13:45:00,77.41,77.41,77.4,77.4,3400.0,57.8301,57.8301,57.8226,57.8226,3400.0
2014-03-18 13:50:00,77.4,77.43,77.39,77.39,6800.0,57.8226,57.845,57.8151,57.8151,6800.0
2014-03-18 13:55:00,77.4,77.4,77.37,77.39,8500.0,57.8226,57.8226,57.8002,57.8151,8500.0
2014-03-18 14:00:00,77.42,77.42,77.37,77.37,11600.0,57.8375,57.8375,57.8002,57.8002,11600.0
2014-03-18 14:05:00,77.39,77.41,77.38,77.4,14300.0,57.8151,57.8301,57.8077,57.8226,14300.0
2014-03-18 14:10:00,77.4,77.41,77.38,77.38,8600.0,57.8226,57.8301,57.8077,57.8077,8600.0
2014-03-18 14:15:00,77.38,77.39,77.37,77.37,3900.0,57.8077,57.8151,57.8002,57.8002,3900.0
2014-03-18 14:20:00,77.37,77.4,77.37,77.4,4600.0,57.8002,57.8226,57.8002,57.8226,4600.0
2014-03-18 14:25:00,77.39,77.41,77.39,77.41,5500.0,57.8151,57.8301,57.8151,57.8301,5500.0
2014-03-18 14:30:00,77.41,77.41,77.39,77.4,4900.0,57.8301,57.8301,57.8151,57.8226,4900.0
2014-03-18 14:35:00,77.4,77.4,77.39,77.4,4200.0,57.8226,57.8226,57.8151,57.8226,4200.0
2014-03-18 14:40:00,77.4,77.4,77.38,77.39,5100.0,57.8226,57.8226,57.8077,57.8151,5100.0
2014-03-18 14:45:00,77.4,77.43,77.4,77.42,13100.0,57.8226,57.845,57.8226,57.8375,13100.0
2014-03-18 14:50:00,77.43,77.46,77.42,77.43,10400.0,57.845,57.8674,57.8375,57.845,10400.0
2014-03-18 14:55:00,77.43,77.43,77.4,77.4,16500.0,57.845,57.845,57.8226,57.8226,16500.0
2014-03-18 15:00:00,77.41,77.42,77.36,77.37,5500.0,57.8301,57.8375,57.7927,57.8002,5500.0
2014-03-18 15:05:00,77.36,77.4,77.35,77.39,12300.0,57.7927,57.8226,57.7852,57.8151,12300.0
2014-03-18 15:10:00,77.4,77.42,77.39,77.4,24500.0,57.8226,57.8375,57.8151,57.8226,24500.0
2014-03-18 15:15:00,77.41,77.41,77.39,77.4,4600.0,57.8301,57.8301,57.8151,57.8226,4600.0
2014-03-18 15:20:00,77.4,77.42,77.37,77.38,12800.0,57.8226,57.8375,57.8002,57.8077,12800.0
2014-03-18 15:25:00,77.39,77.39,77.34,77.36,12000.0,57.8151,57.8151,57.7778,57.7927,12000.0
2014-03-18 15:30:00,77.36,77.37,77.33,77.33,1000.0,57.7927,57.8002,57.7703,57.7703,1000.0
2014-03-18 15:35:00,77.34,77.38,77.34,77.37,3400.0,57.7778,57.8077,57.7778,57.8002,3400.0
2014-03-18 15:40:00,77.38,77.39,77.31,77.33,18200.0,57.8077,57.8151,57.7554,57.7703,18200.0
2014-03-18 15:45:00,77.33,77.33,77.3,77.32,7100.0,57.7703,57.7703,57.7479,57.7628,7100.0
2014-03-18 15:50:00,77.33,77.34,77.33,77.33,7800.0,57.7703,57.7778,57.7703,57.7703,7800.0
2014-03-18 15:55:00,77.33,77.38,77.32,77.38,15600.0,57.7703,57.8077,57.7628,57.8077,15600.0
2014-03-19 09:30:00,77.41,77.41,77.38,77.41,6100.0,57.8301,57.8301,57.8077,57.8301,6100.0
2014-03-19 09:35:00,77.35,77.35,77.29,77.35,3500.0,57.7852,57.7852,57.7404,57.7852,3500.0
2014-03-19 09:40:00,77.33,77.35,77.3,77.34,4300.0,57.7703,57.7852,57.7479,57.7778,4300.0
2014-03-19 09:45:00,77.32,77.34,77.29,77.33,900.0,57.7628,57.7778,57.7404,57.7703,900.0
2014-03-19 09:50:00,77.35,77.39,77.34,77.38,5800.0,57.7852,57.8151,57.7778,57.8077,5800.0
2014-03-19 09:55:00,77.4,77.46,77.4,77.44,9800.0,57.8226,57.8674,57.8226,57.8525,9800.0
2014-03-19 10:00:00,77.43,77.45,77.43,77.45,1300.0,57.845,57.86,57.845,57.86,1300.0
2014-03-19 10:05:00,77.44,77.45,77.41,77.44,1900.0,57.8525,57.86,57.8301,57.8525,1900.0
2014-03-19 10:10:00,77.43,77.46,77.42,77.46,1600.0,57.845,57.8674,57.8375,57.8674,1600.0
2014-03-19 10:15:00,77.45,77.46,77.42,77.43,6900.0,57.86,57.8674,57.8375,57.845,6900.0
2014-03-19 10:20:00,77.42,77.44,77.42,77.44,2200.0,57.8375,57.8525,57.8375,57.8525,2200.0
2014-03-19 10:25:00,77.45,77.47,77.44,77.47,1800.0,57.86,57.8749,57.8525,57.8749,1800.0
2014-03-19 10:30:00,77.45,77.46,77.43,77.46,6400.0,57.86,57.8674,57.845,57.8674,6400.0
2014-03-19 10:35:00,77.46,77.47,77.42,77.44,6900.0,57.8674,57.8749,57.8375,57.8525,6900.0
2014-03-19 10:40:00,77.45,77.45,77.42,77.44,1900.0,57.86,57.86,57.8375,57.8525,1900.0
2014-03-19 10:45:00,77.46,77.48,77.45,77.48,5700.0,57.8674,57.8824,57.86,57.8824,5700.0
2014-03-19 10:50:00,77.47,77.48,77.47,77.48,300.0,57.8749,57.8824,57.8749,57.8824,300.0
2014-03-19 10:55:00,77.47,77.48,77.45,77.45,8900.0,57.8749,57.8824,57.86,57.86,8900.0
2014-03-19 11:00:00,77.45,77.46,77.44,77.46,3100.0,57.86,57.8674,57.8525,57.8674,3100.0
2014-03-19 11:05:00,77.47,77.47,77.43,77.45,4500.0,57.8749,57.8749,57.845,57.86,4500.0
2014-03-19 11:10:00,77.43,77.46,77.43,77.46,1900.0,57.845,57.8674,57.845,57.8674,1900.0
2014-03-19 11:15:00,77.46,77.46,77.44,77.44,3900.0,57.8674,57.8674,57.8525,57.8525,3900.0
2014-03-19 11:20:00,77.45,77.45,77.43,77.43,12300.0,57.86,57.86,57.845,57.845,12300.0
2014-03-19 11:25:00,77.43,77.44,77.42,77.43,2600.0,57.845,57.8525,57.8375,57.845,2600.0
2014-03-19 11:30:00,77.42,77.43,77.41,77.43,3500.0,57.8375,57.845,57.8301,57.845,3500.0
2014-03-19 11:35:00,77.43,77.43,77.39,77.39,2000.0,57.845,57.845,57.8151,57.8151,2000.0
2014-03-19 11:40:00,77.39,77.4,77.38,77.38,6800.0,57.8151,57.8226,57.8077,57.8077,6800.0
2014-03-19 11:45:00,77.39,77.4,77.39,77.4,9700.0,57.8151,57.8226,57.8151,57.8226,9700.0
2014-03-19 11:50:00,77.4,77.4,77.38,77.39,6900.0,57.8226,57.8226,57.8077,57.8151,6900.0
2014-03-19 11:55:00,77.38,77.39,77.38,77.39,1700.0,57.8077,57.8151,57.8077,57.8151,1700.0
2014-03-19 12:00:00,77.38,77.42,77.38,77.41,2400.0,57.8077,57.8375,57.8077,57.8301,2400.0
2014-03-19 12:05:00,77.39,77.43,77.39,77.42,5200.0,57.8151,57.845,57.8151,57.8375,5200.0
2014-03-19 12:10:00,77.42,77.43,77.41,77.41,52900.0,57.8375,57.845,57.8301,57.8301,52900.0
2014-03-19 12:15:00,77.41,77.43,77.39,77.39,27700.0,57.8301,57.845,57.8151,57.8151,27700.0
2014-03-19 12:20:00,77.4,77.4,77.37,77.38,5700.0,57.8226,57.8226,57.8002,57.8077,5700.0
2014-03-19 12:25:00,77.38,77.4,77.37,77.37,11000.0,57.8077,57.8226,57.8002,57.8002,11000.0
2014-03-19 12:30:00,77.37,77.39,77.37,77.38,8000.0,57.8002,57.8151,57.8002,57.8077,8000.0
2014-03-19 12:35:00,77.37,77.37,77.33,77.34,17400.0,57.8002,57.8002,57.7703,57.7778,17400.0
2014-03-19 12:40:00,77.36,77.36,77.34,77.35,700.0,57.7927,57.7927,57.7778,57.7852,700.0
2014-03-19 12:45:00,77.34,77.39,77.34,77.39,6600.0,57.7778,57.8151,57.7778,57.8151,6600.0
2014-03-19 12:50:00,77.39,77.39,77.38,77.38,200.0,57.8151,57.8151,57.8077,57.8077,200.0
2014-03-19 12:55:00,77.4,77.43,77.4,77.43,1400.0,57.8226,57.845,57.8226,57.845,1400.0
2014-03-19 13:00:00,77.44,77.45,77.43,77.45,1800.0,57.8525,57.86,57.845,57.86,1800.0
2014-03-19 13:05:00,77.42,77.43,77.4,77.4,2300.0,57.8375,57.845,57.8226,57.8226,2300.0
2014-03-19 13:10:00,77.4,77.43,77.4,77.43,2900.0,57.8226,57.845,57.8226,57.845,2900.0
2014-03-19 13:15:00,77.43,77.43,77.41,77.42,1000.0,57.845,57.845,57.8301,57.8375,1000.0
2014-03-19 13:20:00,77.42,77.44,77.42,77.44,4500.0,57.8375,57.8525,57.8375,57.8525,4500.0
2014-03-19 13:25:00,77.44,77.47,77.44,77.47,16700.0,57.8525,57.8749,57.8525,57.8749,16700.0
2014-03-19 13:30:00,77.46,77.47,77.45,77.47,900.0,57.8674,57.8749,57.86,57.8749,900.0
2014-03-19 13:35:00,77.47,77.48,77.45,77.48,5100.0,57.8749,57.8824,57.86,57.8824,5100.0
2014-03-19 13:40:00,77.47,77.48,77.45,77.45,12600.0,57.8749,57.8824,57.86,57.86,12600.0
2014-03-19 13:45:00,77.45,77.45,77.42,77.43,7700.0,57.86,57.86,57.8375,57.845,7700.0
2014-03-19 13:50:00,77.43,77.46,77.43,77.45,3000.0,57.845,57.8674,57.845,57.86,3000.0
2014-03-19 13:55:00,77.45,77.5,77.45,77.49,900.0,57.86,57.8973,57.86,57.8898,900.0
2014-03-19 14:00:00,77.48,77.48,77.24,77.24,30300.0,57.8824,57.8824,57.7031,57.7031,30300.0
2014-03-19 14:05:00,77.29,77.29,77.04,77.15,34600.0,57.7404,57.7404,57.5537,57.6358,34600.0
2014-03-19 14:10:00,77.18,77.24,77.14,77.21,19600.0,57.6582,57.7031,57.6284,57.6807,19600.0
2014-03-19 14:15:00,77.22,77.33,77.2,77.31,19100.0,57.6881,57.7703,57.6732,57.7554,19100.0
2014-03-19 14:20:00,77.3,77.35,77.3,77.34,20800.0,57.7479,57.7852,57.7479,57.7778,20800.0
2014-03-19 14:25:00,77.38,77.41,77.32,77.33,17000.0,57.8077,57.8301,57.7628,57.7703,17000.0
2014-03-19 14:30:00,77.34,77.39,77.32,77.34,8700.0,57.7778,57.8151,57.7628,57.7778,8700.0
2014-03-19 14:35:00,77.32,77.32,77.25,77.26,8000.0,57.7628,57.7628,57.7105,57.718,8000.0
2014-03-19 14:40:00,77.27,77.27,77.16,77.22,9500.0,57.7255,57.7255,57.6433,57.6881,9500.0
2014-03-19 14:45:00,77.25,77.28,77.23,77.28,15900.0,57.7105,57.733,57.6956,57.733,15900.0
2014-03-19 14:50:00,77.22,77.31,77.2,77.25,8400.0,57.6881,57.7554,57.6732,57.7105,8400.0
2014-03-19 14:55:00,77.25,77.31,77.23,77.26,7700.0,57.7105,57.7554,57.6956,57.718,7700.0
2014-03-19 15:00:00,77.26,77.29,77.19,77.19,26400.0,57.718,57.7404,57.6657,57.6657,26400.0
2014-03-19 15:05:00,77.19,77.19,76.78,76.78,17800.0,57.6657,57.6657,57.3594,57.3594,17800.0
2014-03-19 15:10:00,76.76,76.79,76.53,76.77,55000.0,57.3445,57.3669,57.1727,57.3519,55000.0
2014-03-19 15:15:00,76.76,76.81,76.73,76.81,6300.0,57.3445,57.3818,57.3221,57.3818,6300.0
2014-03-19 15:20:00,76.82,76.89,76.81,76.86,5600.0,57.3893,57.4416,57.3818,57.4192,5600.0
2014-03-19 15:25:00,76.85,76.92,76.84,76.87,11000.0,57.4117,57.464,57.4042,57.4267,11000.0
2014-03-19 15:30:00,76.88,76.98,76.86,76.98,6000.0,57.4341,57.5088,57.4192,57.5088,6000.0
2014-03-19 15:35:00,77.0,77.03,76.95,76.95,1800.0,57.5238,57.5462,57.4864,57.4864,1800.0
2014-03-19 15:40:00,76.99,77.11,76.97,77.11,11100.0,57.5163,57.6059,57.5014,57.6059,11100.0
2014-03-19 15:45:00,77.12,77.13,77.06,77.06,10200.0,57.6134,57.6209,57.5686,57.5686,10200.0
2014-03-19 15:50:00,77.06,77.06,76.98,77.0,9600.0,57.5686,57.5686,57.5088,57.5238,9600.0
2014-03-19 15:55:00,77.02,77.08,76.97,77.0,21100.0,57.5387,57.5835,57.5014,57.5238,21100.0
2014-03-20 09:30:00,76.89,76.91,76.88,76.9,13200.0,57.4416,57.4565,57.4341,57.4491,13200.0
2014-03-20 09:35:00,76.89,76.98,76.89,76.94,8300.0,57.4416,57.5088,57.4416,57.4789,8300.0
2014-03-20 09:40:00,76.97,76.98,76.92,76.95,10400.0,57.5014,57.5088,57.464,57.4864,10400.0
2014-03-20 09:45:00,76.93,76.94,76.82,76.83,9500.0,57.4715,57.4789,57.3893,57.3968,9500.0
2014-03-20 09:50:00,76.85,76.91,76.83,76.9,4600.0,57.4117,57.4565,57.3968,57.4491,4600.0
2014-03-20 09:55:00,76.93,76.95,76.93,76.95,200.0,57.4715,57.4864,57.4715,57.4864,200.0
2014-03-20 10:00:00,76.97,77.01,76.88,77.0,10700.0,57.5014,57.5312,57.4341,57.5238,10700.0
2014-03-20 10:05:00,77.03,77.21,77.02,77.21,21400.0,57.5462,57.6807,57.5387,57.6807,21400.0
2014-03-20 10:10:00,77.21,77.25,77.2,77.25,2300.0,57.6807,57.7105,57.6732,57.7105,2300.0
2014-03-20 10:15:00,77.25,77.35,77.25,77.34,8000.0,57.7105,57.7852,57.7105,57.7778,8000.0
2014-03-20 10:20:00,77.32,77.34,77.3,77.3,3700.0,57.7628,57.7778,57.7479,57.7479,3700.0
2014-03-20 10:25:00,77.31,77.32,77.27,77.29,1800.0,57.7554,57.7628,57.7255,57.7404,1800.0
2014-03-20 10:30:00,77.29,77.34,77.29,77.34,2400.0,57.7404,57.7778,57.7404,57.7778,2400.0
2014-03-20 10:35:00,77.33,77.33,77.28,77.29,2800.0,57.7703,57.7703,57.733,57.7404,2800.0
2014-03-20 10:40:00,77.34,77.37,77.33,77.37,3100.0,57.7778,57.8002,57.7703,57.8002,3100.0
2014-03-20 10:45:00,77.32,77.35,77.32,77.33,5600.0,57.7628,57.7852,57.7628,57.7703,5600.0
2014-03-20 10:50:00,77.33,77.35,77.27,77.28,1300.0,57.7703,57.7852,57.7255,57.733,1300.0
2014-03-20 10:55:00,77.27,77.28,77.26,77.27,3400.0,57.7255,57.733,57.718,57.7255,3400.0
2014-03-20 11:00:00,77.27,77.3,77.21,77.26,14400.0,57.7255,57.7479,57.6807,57.718,14400.0
2014-03-20 11:05:00,77.26,77.26,77.22,77.25,5600.0,57.718,57.718,57.6881,57.7105,5600.0
2014-03-20 11:10:00,77.29,77.29,77.18,77.18,3600.0,57.7404,57.7404,57.6582,57.6582,3600.0
2014-03-20 11:15:00,77.2,77.23,77.2,77.21,1900.0,57.6732,57.6956,57.6732,57.6807,1900.0
2014-03-20 11:20:00,77.22,77.22,77.19,77.2,6400.0,57.6881,57.6881,57.6657,57.6732,6400.0
2014-03-20 11:25:00,77.23,77.28,77.23,77.28,10300.0,57.6956,57.733,57.6956,57.733,10300.0
2014-03-20 11:30:00,77.28,77.34,77.27,77.34,4200.0,57.733,57.7778,57.7255,57.7778,4200.0
2014-03-20 11:35:00,77.33,77.33,77.27,77.3,7300.0,57.7703,57.7703,57.7255,57.7479,7300.0
2014-03-20 11:40:00,77.3,77.31,77.28,77.3,8600.0,57.7479,57.7554,57.733,57.7479,8600.0
2014-03-20 11:45:00,77.3,77.34,77.28,77.32,11200.0,57.7479,57.7778,57.733,57.7628,11200.0
2014-03-20 11:50:00,77.33,77.34,77.31,77.34,1300.0,57.7703,57.7778,57.7554,57.7778,1300.0
2014-03-20 11:55:00,77.34,77.34,77.33,77.33,6900.0,57.7778,57.7778,57.7703,57.7703,6900.0
2014-03-20 12:00:00,77.33,77.36,77.3,77.31,12700.0,57.7703,57.7927,57.7479,57.7554,12700.0
2014-03-20 12:05:00,77.31,77.32,77.29,77.32,4700.0,57.7554,57.7628,57.7404,57.7628,4700.0
2014-03-20 12:10:00,77.3,77.36,77.3,77.36,1900.0,57.7479,57.7927,57.7479,57.7927,1900.0
2014-03-20 12:15:00,77.38,77.46,77.38,77.45,11800.0,57.8077,57.8674,57.8077,57.86,11800.0
2014-03-20 12:20:00,77.45,77.53,77.45,77.51,11900.0,57.86,57.9197,57.86,57.9048,11900.0
2014-03-20 12:25:00,77.53,77.55,77.51,77.55,20400.0,57.9197,57.9347,57.9048,57.9347,20400.0
2014-03-20 12:30:00,77.54,77.54,77.51,77.52,5400.0,57.9272,57.9272,57.9048,57.9122,5400.0
2014-03-20 12:35:00,77.53,77.53,77.51,77.53,4100.0,57.9197,57.9197,57.9048,57.9197,4100.0
2014-03-20 12:40:00,77.53,77.55,77.52,77.54,9000.0,57.9197,57.9347,57.9122,57.9272,9000.0
2014-03-20 12:45:00,77.56,77.62,77.56,77.62,12700.0,57.9421,57.987,57.9421,57.987,12700.0
2014-03-20 12:50:00,77.62,77.62,77.59,77.6,1300.0,57.987,57.987,57.9645,57.972,1300.0
2014-03-20 12:55:00,77.58,77.59,77.57,77.59,7400.0,57.9571,57.9645,57.9496,57.9645,7400.0
2014-03-20 13:00:00,77.59,77.64,77.59,77.61,7100.0,57.9645,58.0019,57.9645,57.9795,7100.0
2014-03-20 13:05:00,77.6,77.64,77.6,77.63,11100.0,57.972,58.0019,57.972,57.9944,11100.0
2014-03-20 13:10:00,77.64,77.64,77.59,77.63,17300.0,58.0019,58.0019,57.9645,57.9944,17300.0
2014-03-20 13:15:00,77.63,77.64,77.61,77.61,5400.0,57.9944,58.0019,57.9795,57.9795,5400.0
2014-03-20 13:20:00,77.62,77.64,77.59,77.6,7100.0,57.987,58.0019,57.9645,57.972,7100.0
2014-03-20 13:25:00,77.61,77.61,77.56,77.56,20100.0,57.9795,57.9795,57.9421,57.9421,20100.0
2014-03-20 13:30:00,77.55,77.58,77.55,77.58,2400.0,57.9347,57.9571,57.9347,57.9571,2400.0
2014-03-20 13:35:00,77.58,77.59,77.57,77.58,5200.0,57.9571,57.9645,57.9496,57.9571,5200.0
2014-03-20 13:40:00,77.56,77.58,77.55,77.58,3300.0,57.9421,57.9571,57.9347,57.9571,3300.0
2014-03-20 13:45:00,77.57,77.6,77.54,77.6,16800.0,57.9496,57.972,57.9272,57.972,16800.0
2014-03-20 13:50:00,77.61,77.61,77.59,77.61,5800.0,57.9795,57.9795,57.9645,57.9795,5800.0
2014-03-20 13:55:00,77.61,77.65,77.61,77.64,4800.0,57.9795,58.0094,57.9795,58.0019,4800.0
2014-03-20 14:00:00,77.65,77.66,77.61,77.63,18100.0,58.0094,58.0168,57.9795,57.9944,18100.0
2014-03-20 14:05:00,77.64,77.64,77.62,77.63,4500.0,58.0019,58.0019,57.987,57.9944,4500.0
2014-03-20 14:10:00,77.63,77.66,77.63,77.63,9100.0,57.9944,58.0168,57.9944,57.9944,9100.0
2014-03-20 14:15:00,77.63,77.66,77.63,77.66,4400.0,57.9944,58.0168,57.9944,58.0168,4400.0
2014-03-20 14:20:00,77.66,77.67,77.65,77.66,3300.0,58.0168,58.0243,58.0094,58.0168,3300.0
2014-03-20 14:25:00,77.66,77.67,77.65,77.66,3500.0,58.0168,58.0243,58.0094,58.0168,3500.0
2014-03-20 14:30:00,77.66,77.66,77.62,77.63,8000.0,58.0168,58.0168,57.987,57.9944,8000.0
2014-03-20 14:35:00,77.62,77.65,77.62,77.64,7900.0,57.987,58.0094,57.987,58.0019,7900.0
2014-03-20 14:40:00,77.64,77.64,77.6,77.6,3400.0,58.0019,58.0019,57.972,57.972,3400.0
2014-03-20 14:45:00,77.6,77.6,77.58,77.6,8800.0,57.972,57.972,57.9571,57.972,8800.0
2014-03-20 14:50:00,77.59,77.6,77.58,77.59,6800.0,57.9645,57.972,57.9571,57.9645,6800.0
2014-03-20 14:55:00,77.57,77.57,77.57,77.57,400.0,57.9496,57.9496,57.9496,57.9496,400.0
2014-03-20 15:00:00,77.56,77.56,77.52,77.52,7000.0,57.9421,57.9421,57.9122,57.9122,7000.0
2014-03-20 15:05:00,77.53,77.53,77.48,77.5,6000.0,57.9197,57.9197,57.8824,57.8973,6000.0
2014-03-20 15:10:00,77.51,77.52,77.49,77.5,18500.0,57.9048,57.9122,57.8898,57.8973,18500.0
2014-03-20 15:15:00,77.51,77.54,77.5,77.54,4100.0,57.9048,57.9272,57.8973,57.9272,4100.0
2014-03-20 15:20:00,77.53,77.55,77.52,77.52,9200.0,57.9197,57.9347,57.9122,57.9122,9200.0
2014-03-20 15:25:00,77.52,77.53,77.45,77.46,11500.0,57.9122,57.9197,57.86,57.8674,11500.0
2014-03-20 15:30:00,77.48,77.53,77.48,77.52,5700.0,57.8824,57.9197,57.8824,57.9122,5700.0
2014-03-20 15:35:00,77.51,77.55,77.51,77.55,6500.0,57.9048,57.9347,57.9048,57.9347,6500.0
2014-03-20 15:40:00,77.54,77.56,77.53,77.54,1900.0,57.9272,57.9421,57.9197,57.9272,1900.0
2014-03-20 15:45:00,77.58,77.58,77.56,77.57,10800.0,57.9571,57.9571,57.9421,57.9496,10800.0
2014-03-20 15:50:00,77.56,77.56,77.5,77.5,4300.0,57.9421,57.9421,57.8973,57.8973,4300.0
2014-03-20 15:55:00,77.51,77.62,77.51,77.62,23200.0,57.9048,57.987,57.9048,57.987,23200.0
2014-03-21 09:30:00,77.81,78.19,77.81,78.19,13100.0,58.1289,58.4128,58.1289,58.4128,13100.0
2014-03-21 09:35:00,78.21,78.22,78.14,78.14,2800.0,58.4277,58.4352,58.3754,58.3754,2800.0
2014-03-21 09:40:00,78.12,78.13,78.06,78.1,3700.0,58.3605,58.368,58.3157,58.3455,3700.0
2014-03-21 09:45:00,78.1,78.11,78.06,78.08,2100.0,58.3455,58.353,58.3157,58.3306,2100.0
2014-03-21 09:50:00,78.13,78.13,78.11,78.12,5600.0,58.368,58.368,58.353,58.3605,5600.0
2014-03-21 09:55:00,78.15,78.16,78.13,78.15,2200.0,58.3829,58.3904,58.368,58.3829,2200.0
2014-03-21 10:00:00,78.14,78.15,78.08,78.08,12300.0,58.3754,58.3829,58.3306,58.3306,12300.0
2014-03-21 10:05:00,78.09,78.1,78.05,78.05,14900.0,58.3381,58.3455,58.3082,58.3082,14900.0
2014-03-21 10:10:00,78.01,78.1,78.01,78.1,11700.0,58.2783,58.3455,58.2783,58.3455,11700.0
2014-03-21 10:15:00,78.1,78.11,78.05,78.05,9000.0,58.3455,58.353,58.3082,58.3082,9000.0
2014-03-21 10:20:00,78.04,78.09,78.04,78.05,13500.0,58.3007,58.3381,58.3007,58.3082,13500.0
2014-03-21 10:25:00,78.04,78.06,78.0,78.04,19100.0,58.3007,58.3157,58.2708,58.3007,19100.0
2014-03-21 10:30:00,78.0,78.07,77.99,78.04,10000.0,58.2708,58.3231,58.2634,58.3007,10000.0
2014-03-21 10:35:00,78.04,78.06,78.03,78.06,6300.0,58.3007,58.3157,58.2932,58.3157,6300.0
2014-03-21 10:40:00,78.07,78.08,78.05,78.07,7600.0,58.3231,58.3306,58.3082,58.3231,7600.0
2014-03-21 10:45:00,78.08,78.11,78.08,78.11,6300.0,58.3306,58.353,58.3306,58.353,6300.0
2014-03-21 10:50:00,78.12,78.16,78.12,78.13,11600.0,58.3605,58.3904,58.3605,58.368,11600.0
2014-03-21 10:55:00,78.13,78.17,78.13,78.16,7400.0,58.368,58.3978,58.368,58.3904,7400.0
2014-03-21 11:00:00,78.17,78.19,78.16,78.17,3900.0,58.3978,58.4128,58.3904,58.3978,3900.0
2014-03-21 11:05:00,78.17,78.17,78.13,78.15,4400.0,58.3978,58.3978,58.368,58.3829,4400.0
2014-03-21 11:10:00,78.16,78.17,78.15,78.16,2700.0,58.3904,58.3978,58.3829,58.3904,2700.0
2014-03-21 11:15:00,78.16,78.17,78.15,78.16,55500.0,58.3904,58.3978,58.3829,58.3904,55500.0
2014-03-21 11:20:00,78.18,78.22,78.18,78.22,16400.0,58.4053,58.4352,58.4053,58.4352,16400.0
2014-03-21 11:25:00,78.22,78.23,78.21,78.23,10100.0,58.4352,58.4427,58.4277,58.4427,10100.0
2014-03-21 11:30:00,78.23,78.25,78.22,78.24,9200.0,58.4427,58.4576,58.4352,58.4501,9200.0
2014-03-21 11:35:00,78.21,78.21,78.18,78.18,3000.0,58.4277,58.4277,58.4053,58.4053,3000.0
2014-03-21 11:40:00,78.2,78.21,78.17,78.17,1200.0,58.4202,58.4277,58.3978,58.3978,1200.0
2014-03-21 11:45:00,78.17,78.19,78.16,78.16,13300.0,58.3978,58.4128,58.3904,58.3904,13300.0
2014-03-21 11:50:00,78.15,78.16,78.13,78.16,3800.0,58.3829,58.3904,58.368,58.3904,3800.0
2014-03-21 11:55:00,78.16,78.17,78.14,78.16,1700.0,58.3904,58.3978,58.3754,58.3904,1700.0
2014-03-21 12:00:00,78.15,78.16,78.14,78.16,2100.0,58.3829,58.3904,58.3754,58.3904,2100.0
2014-03-21 12:05:00,78.15,78.16,78.15,78.16,300.0,58.3829,58.3904,58.3829,58.3904,300.0
2014-03-21 12:10:00,78.16,78.18,78.16,78.18,1200.0,58.3904,58.4053,58.3904,58.4053,1200.0
2014-03-21 12:15:00,78.15,78.17,78.15,78.15,6200.0,58.3829,58.3978,58.3829,58.3829,6200.0
2014-03-21 12:20:00,78.17,78.17,78.14,78.14,600.0,58.3978,58.3978,58.3754,58.3754,600.0
2014-03-21 12:25:00,78.11,78.11,78.09,78.09,900.0,58.353,58.353,58.3381,58.3381,900.0
2014-03-21 12:30:00,78.08,78.08,78.04,78.05,7700.0,58.3306,58.3306,58.3007,58.3082,7700.0
2014-03-21 12:35:00,78.05,78.05,78.03,78.05,10700.0,58.3082,58.3082,58.2932,58.3082,10700.0
2014-03-21 12:40:00,78.05,78.06,78.05,78.05,600.0,58.3082,58.3157,58.3082,58.3082,600.0
2014-03-21 12:45:00,78.06,78.06,78.05,78.05,1200.0,58.3157,58.3157,58.3082,58.3082,1200.0
2014-03-21 12:50:00,78.02,78.03,78.0,78.03,4600.0,58.2858,58.2932,58.2708,58.2932,4600.0
2014-03-21 12:55:00,78.03,78.04,78.02,78.04,1000.0,58.2932,58.3007,58.2858,58.3007,1000.0
2014-03-21 13:00:00,78.01,78.02,78.01,78.02,400.0,58.2783,58.2858,58.2783,58.2858,400.0
2014-03-21 13:05:00,78.03,78.04,78.01,78.02,1800.0,58.2932,58.3007,58.2783,58.2858,1800.0
2014-03-21 13:10:00,78.01,78.01,77.9,77.93,4000.0,58.2783,58.2783,58.1961,58.2185,4000.0
2014-03-21 13:15:00,77.92,77.92,77.89,77.89,1000.0,58.2111,58.2111,58.1887,58.1887,1000.0
2014-03-21 13:20:00,77.89,77.89,77.81,77.86,12100.0,58.1887,58.1887,58.1289,58.1662,12100.0
2014-03-21 13:25:00,77.79,77.81,77.76,77.81,41500.0,58.114,58.1289,58.0915,58.1289,41500.0
2014-03-21 13:30:00,77.78,77.84,77.78,77.83,7100.0,58.1065,58.1513,58.1065,58.1438,7100.0
2014-03-21 13:35:00,77.84,77.87,77.81,77.85,67700.0,58.1513,58.1737,58.1289,58.1588,67700.0
2014-03-21 13:40:00,77.86,77.86,77.77,77.77,7100.0,58.1662,58.1662,58.099,58.099,7100.0
2014-03-21 13:45:00,77.76,77.76,77.73,77.75,11300.0,58.0915,58.0915,58.0691,58.0841,11300.0
2014-03-21 13:50:00,77.76,77.86,77.76,77.85,8800.0,58.0915,58.1662,58.0915,58.1588,8800.0
2014-03-21 13:55:00,77.84,77.86,77.76,77.77,19200.0,58.1513,58.1662,58.0915,58.099,19200.0
2014-03-21 14:00:00,77.77,77.79,77.72,77.76,11700.0,58.099,58.114,58.0617,58.0915,11700.0
2014-03-21 14:05:00,77.76,77.82,77.76,77.82,18500.0,58.0915,58.1364,58.0915,58.1364,18500.0
2014-03-21 14:10:00,77.83,77.83,77.74,77.74,35400.0,58.1438,58.1438,58.0766,58.0766,35400.0
2014-03-21 14:15:00,77.73,77.8,77.7,77.7,20400.0,58.0691,58.1214,58.0467,58.0467,20400.0
2014-03-21 14:20:00,77.7,77.73,77.68,77.71,30800.0,58.0467,58.0691,58.0318,58.0542,30800.0
2014-03-21 14:25:00,77.71,77.72,77.63,77.63,28900.0,58.0542,58.0617,57.9944,57.9944,28900.0
2014-03-21 14:30:00,77.63,77.63,77.56,77.59,32800.0,57.9944,57.9944,57.9421,57.9645,32800.0
2014-03-21 14:35:00,77.59,77.73,77.59,77.72,13100.0,57.9645,58.0691,57.9645,58.0617,13100.0
2014-03-21 14:40:00,77.72,77.72,77.68,77.7,13700.0,58.0617,58.0617,58.0318,58.0467,13700.0
2014-03-21 14:45:00,77.73,77.76,77.72,77.72,18000.0,58.0691,58.0915,58.0617,58.0617,18000.0
2014-03-21 14:50:00,77.72,77.76,77.72,77.73,21600.0,58.0617,58.0915,58.0617,58.0691,21600.0
2014-03-21 14:55:00,77.73,77.75,77.72,77.74,12600.0,58.0691,58.0841,58.0617,58.0766,12600.0
2014-03-21 15:00:00,77.73,77.73,77.61,77.63,22400.0,58.0691,58.0691,57.9795,57.9944,22400.0
2014-03-21 15:05:00,77.63,77.71,77.6,77.7,13900.0,57.9944,58.0542,57.972,58.0467,13900.0
2014-03-21 15:10:00,77.71,77.75,77.66,77.66,15000.0,58.0542,58.0841,58.0168,58.0168,15000.0
2014-03-21 15:15:00,77.66,77.66,77.61,77.63,18400.0,58.0168,58.0168,57.9795,57.9944,18400.0
2014-03-21 15:20:00,77.63,77.68,77.59,77.68,20600.0,57.9944,58.0318,57.9645,58.0318,20600.0
2014-03-21 15:25:00,77.68,77.75,77.67,77.75,14200.0,58.0318,58.0841,58.0243,58.0841,14200.0
2014-03-21 15:30:00,77.74,77.74,77.6,77.61,16900.0,58.0766,58.0766,57.972,57.9795,16900.0
2014-03-21 15:35:00,77.6,77.6,77.53,77.53,18800.0,57.972,57.972,57.9197,57.9197,18800.0
2014-03-21 15:40:00,77.52,77.59,77.47,77.59,15800.0,57.9122,57.9645,57.8749,57.9645,15800.0
2014-03-21 15:45:00,77.58,77.58,77.48,77.52,33500.0,57.9571,57.9571,57.8824,57.9122,33500.0
2014-03-21 15:50:00,77.53,77.56,77.52,77.55,27300.0,57.9197,57.9421,57.9122,57.9347,27300.0
2014-03-21 15:55:00,77.55,77.59,77.53,77.56,61100.0,57.9347,57.9645,57.9197,57.9421,61100.0
2014-03-24 09:30:00,77.79,77.91,77.78,77.81,29100.0,58.114,58.2036,58.1065,58.1289,29100.0
2014-03-24 09:35:00,77.87,77.87,77.81,77.83,9800.0,58.1737,58.1737,58.1289,58.1438,9800.0
2014-03-24 09:40:00,77.8,77.8,77.7,77.7,10300.0,58.1214,58.1214,58.0467,58.0467,10300.0
2014-03-24 09:45:00,77.68,77.78,77.66,77.69,8300.0,58.0318,58.1065,58.0168,58.0392,8300.0
2014-03-24 09:50:00,77.69,77.79,77.69,77.76,4500.0,58.0392,58.114,58.0392,58.0915,4500.0
2014-03-24 09:55:00,77.76,77.76,77.67,77.68,9100.0,58.0915,58.0915,58.0243,58.0318,9100.0
2014-03-24 10:00:00,77.66,77.66,77.53,77.55,5700.0,58.0168,58.0168,57.9197,57.9347,5700.0
2014-03-24 10:05:00,77.5,77.5,77.44,77.49,19300.0,57.8973,57.8973,57.8525,57.8898,19300.0
2014-03-24 10:10:00,77.48,77.49,77.41,77.41,17000.0,57.8824,57.8898,57.8301,57.8301,17000.0
2014-03-24 10:15:00,77.42,77.48,77.42,77.46,10300.0,57.8375,57.8824,57.8375,57.8674,10300.0
2014-03-24 10:20:00,77.46,77.5,77.43,77.49,12800.0,57.8674,57.8973,57.845,57.8898,12800.0
2014-03-24 10:25:00,77.5,77.5,77.41,77.45,17200.0,57.8973,57.8973,57.8301,57.86,17200.0
2014-03-24 10:30:00,77.42,77.42,77.29,77.32,17000.0,57.8375,57.8375,57.7404,57.7628,17000.0
2014-03-24 10:35:00,77.34,77.38,77.33,77.38,2500.0,57.7778,57.8077,57.7703,57.8077,2500.0
2014-03-24 10:40:00,77.38,77.41,77.36,77.4,188000.0,57.8077,57.8301,57.7927,57.8226,188000.0
2014-03-24 10:45:00,77.4,77.45,77.37,77.38,80500.0,57.8226,57.86,57.8002,57.8077,80500.0
2014-03-24 10:50:00,77.36,77.43,77.33,77.4,32600.0,57.7927,57.845,57.7703,57.8226,32600.0
2014-03-24 10:55:00,77.36,77.41,77.33,77.38,17200.0,57.7927,57.8301,57.7703,57.8077,17200.0
2014-03-24 11:00:00,77.33,77.33,77.21,77.25,5900.0,57.7703,57.7703,57.6807,57.7105,5900.0
2014-03-24 11:05:00,77.26,77.26,77.21,77.23,20700.0,57.718,57.718,57.6807,57.6956,20700.0
2014-03-24 11:10:00,77.21,77.22,77.18,77.22,3200.0,57.6807,57.6881,57.6582,57.6881,3200.0
2014-03-24 11:15:00,77.24,77.29,77.24,77.27,5000.0,57.7031,57.7404,57.7031,57.7255,5000.0
2014-03-24 11:20:00,77.27,77.3,77.27,77.3,5400.0,57.7255,57.7479,57.7255,57.7479,5400.0
2014-03-24 11:25:00,77.3,77.31,77.27,77.28,31200.0,57.7479,57.7554,57.7255,57.733,31200.0
2014-03-24 11:30:00,77.26,77.27,77.21,77.26,20100.0,57.718,57.7255,57.6807,57.718,20100.0
2014-03-24 11:35:00,77.27,77.27,77.24,77.25,8100.0,57.7255,57.7255,57.7031,57.7105,8100.0
2014-03-24 11:40:00,77.28,77.29,77.2,77.25,16100.0,57.733,57.7404,57.6732,57.7105,16100.0
2014-03-24 11:45:00,77.22,77.23,77.18,77.21,28900.0,57.6881,57.6956,57.6582,57.6807,28900.0
2014-03-24 11:50:00,77.19,77.26,77.19,77.26,18500.0,57.6657,57.718,57.6657,57.718,18500.0
2014-03-24 11:55:00,77.25,77.26,77.21,77.22,21500.0,57.7105,57.718,57.6807,57.6881,21500.0
2014-03-24 12:00:00,77.22,77.27,77.21,77.27,14000.0,57.6881,57.7255,57.6807,57.7255,14000.0
2014-03-24 12:05:00,77.27,77.27,77.24,77.26,12100.0,57.7255,57.7255,57.7031,57.718,12100.0
2014-03-24 12:10:00,77.26,77.26,77.2,77.2,15000.0,57.718,57.718,57.6732,57.6732,15000.0
2014-03-24 12:15:00,77.2,77.25,77.2,77.23,2600.0,57.6732,57.7105,57.6732,57.6956,2600.0
2014-03-24 12:20:00,77.22,77.26,77.21,77.25,4500.0,57.6881,57.718,57.6807,57.7105,4500.0
2014-03-24 12:25:00,77.23,77.25,77.15,77.18,5700.0,57.6956,57.7105,57.6358,57.6582,5700.0
2014-03-24 12:30:00,77.18,77.19,77.15,77.16,9000.0,57.6582,57.6657,57.6358,57.6433,9000.0
2014-03-24 12:35:00,77.17,77.2,77.13,77.15,15800.0,57.6508,57.6732,57.6209,57.6358,15800.0
2014-03-24 12:40:00,77.17,77.17,77.12,77.12,1500.0,57.6508,57.6508,57.6134,57.6134,1500.0
2014-03-24 12:45:00,77.11,77.14,77.1,77.12,2300.0,57.6059,57.6284,57.5985,57.6134,2300.0
2014-03-24 12:50:00,77.13,77.18,77.13,77.17,9200.0,57.6209,57.6582,57.6209,57.6508,9200.0
2014-03-24 12:55:00,77.17,77.21,77.16,77.18,5700.0,57.6508,57.6807,57.6433,57.6582,5700.0
2014-03-24 13:00:00,77.19,77.28,77.19,77.28,14900.0,57.6657,57.733,57.6657,57.733,14900.0
2014-03-24 13:05:00,77.27,77.27,77.23,77.23,4900.0,57.7255,57.7255,57.6956,57.6956,4900.0
2014-03-24 13:10:00,77.23,77.26,77.23,77.26,6500.0,57.6956,57.718,57.6956,57.718,6500.0
2014-03-24 13:15:00,77.25,77.25,77.21,77.23,199600.0,57.7105,57.7105,57.6807,57.6956,199600.0
2014-03-24 13:20:00,77.23,77.26,77.22,77.24,8400.0,57.6956,57.718,57.6881,57.7031,8400.0
2014-03-24 13:25:00,77.24,77.28,77.22,77.27,33200.0,57.7031,57.733,57.6881,57.7255,33200.0
2014-03-24 13:30:00,77.28,77.34,77.27,77.34,12400.0,57.733,57.7778,57.7255,57.7778,12400.0
2014-03-24 13:35:00,77.36,77.38,77.32,77.34,31300.0,57.7927,57.8077,57.7628,57.7778,31300.0
2014-03-24 13:40:00,77.33,77.39,77.33,77.36,7700.0,57.7703,57.8151,57.7703,57.7927,7700.0
2014-03-24 13:45:00,77.35,77.36,77.32,77.32,5300.0,57.7852,57.7927,57.7628,57.7628,5300.0
2014-03-24 13:50:00,77.33,77.36,77.31,77.35,13200.0,57.7703,57.7927,57.7554,57.7852,13200.0
2014-03-24 13:55:00,77.36,77.4,77.35,77.4,18800.0,57.7927,57.8226,57.7852,57.8226,18800.0
2014-03-24 14:00:00,77.41,77.45,77.4,77.44,10000.0,57.8301,57.86,57.8226,57.8525,10000.0
2014-03-24 14:05:00,77.44,77.45,77.37,77.37,12900.0,57.8525,57.86,57.8002,57.8002,12900.0
2014-03-24 14:10:00,77.38,77.4,77.35,77.4,11300.0,57.8077,57.8226,57.7852,57.8226,11300.0
2014-03-24 14:15:00,77.4,77.4,77.32,77.33,18300.0,57.8226,57.8226,57.7628,57.7703,18300.0
2014-03-24 14:20:00,77.33,77.37,77.33,77.35,10800.0,57.7703,57.8002,57.7703,57.7852,10800.0
2014-03-24 14:25:00,77.34,77.43,77.32,77.4,16400.0,57.7778,57.845,57.7628,57.8226,16400.0
2014-03-24 14:30:00,77.41,77.43,77.34,77.35,7500.0,57.8301,57.845,57.7778,57.7852,7500.0
2014-03-24 14:35:00,77.36,77.37,77.32,77.34,5000.0,57.7927,57.8002,57.7628,57.7778,5000.0
2014-03-24 14:40:00,77.34,77.43,77.33,77.43,7300.0,57.7778,57.845,57.7703,57.845,7300.0
2014-03-24 14:45:00,77.43,77.5,77.43,77.46,8900.0,57.845,57.8973,57.845,57.8674,8900.0
2014-03-24 14:50:00,77.45,77.48,77.41,77.41,10700.0,57.86,57.8824,57.8301,57.8301,10700.0
2014-03-24 14:55:00,77.42,77.42,77.39,77.4,4900.0,57.8375,57.8375,57.8151,57.8226,4900.0
2014-03-24 15:00:00,77.39,77.4,77.38,77.4,11800.0,57.8151,57.8226,57.8077,57.8226,11800.0
2014-03-24 15:05:00,77.39,77.44,77.38,77.4,43900.0,57.8151,57.8525,57.8077,57.8226,43900.0
2014-03-24 15:10:00,77.39,77.39,77.32,77.34,21200.0,57.8151,57.8151,57.7628,57.7778,21200.0
2014-03-24 15:15:00,77.33,77.35,77.32,77.35,20100.0,57.7703,57.7852,57.7628,57.7852,20100.0
2014-03-24 15:20:00,77.34,77.44,77.34,77.44,15800.0,57.7778,57.8525,57.7778,57.8525,15800.0
2014-03-24 15:25:00,77.43,77.51,77.41,77.51,23600.0,57.845,57.9048,57.8301,57.9048,23600.0
2014-03-24 15:30:00,77.53,77.61,77.53,77.57,17700.0,57.9197,57.9795,57.9197,57.9496,17700.0
2014-03-24 15:35:00,77.58,77.58,77.55,77.55,15300.0,57.9571,57.9571,57.9347,57.9347,15300.0
2014-03-24 15:40:00,77.55,77.57,77.54,77.57,21700.0,57.9347,57.9496,57.9272,57.9496,21700.0
2014-03-24 15:45:00,77.56,77.56,77.51,77.51,47800.0,57.9421,57.9421,57.9048,57.9048,47800.0
2014-03-24 15:50:00,77.51,77.52,77.47,77.5,17200.0,57.9048,57.9122,57.8749,57.8973,17200.0
2014-03-24 15:55:00,77.49,77.49,77.39,77.41,21800.0,57.8898,57.8898,57.8151,57.8301,21800.0
2014-03-25 09:30:00,77.32,77.47,77.32,77.47,10100.0,58.0836,58.1963,58.0836,58.1963,10100.0
2014-03-25 09:35:00,77.45,77.47,77.39,77.39,2400.0,58.1813,58.1963,58.1362,58.1362,2400.0
2014-03-25 09:40:00,77.39,77.41,77.36,77.41,500.0,58.1362,58.1512,58.1137,58.1512,500.0
2014-03-25 09:45:00,77.45,77.45,77.42,77.45,2000.0,58.1813,58.1813,58.1587,58.1813,2000.0
2014-03-25 09:50:00,77.44,77.44,77.39,77.39,1400.0,58.1738,58.1738,58.1362,58.1362,1400.0
2014-03-25 09:55:00,77.37,77.38,77.34,77.34,2700.0,58.1212,58.1287,58.0986,58.0986,2700.0
2014-03-25 10:00:00,77.4,77.42,77.29,77.34,4600.0,58.1437,58.1587,58.0611,58.0986,4600.0
2014-03-25 10:05:00,77.35,77.41,77.28,77.41,5500.0,58.1061,58.1512,58.0536,58.1512,5500.0
2014-03-25 10:10:00,77.39,77.51,77.39,77.44,9800.0,58.1362,58.2263,58.1362,58.1738,9800.0
2014-03-25 10:15:00,77.41,77.41,77.38,77.38,4100.0,58.1512,58.1512,58.1287,58.1287,4100.0
2014-03-25 10:20:00,77.39,77.4,77.36,77.36,8700.0,58.1362,58.1437,58.1137,58.1137,8700.0
2014-03-25 10:25:00,77.32,77.36,77.32,77.36,5700.0,58.0836,58.1137,58.0836,58.1137,5700.0
2014-03-25 10:30:00,77.34,77.34,77.25,77.26,7700.0,58.0986,58.0986,58.031,58.0385,7700.0
2014-03-25 10:35:00,77.25,77.29,77.25,77.26,4900.0,58.031,58.0611,58.031,58.0385,4900.0
2014-03-25 10:40:00,77.25,77.3,77.25,77.29,4500.0,58.031,58.0686,58.031,58.0611,4500.0
2014-03-25 10:45:00,77.27,77.27,77.21,77.21,1200.0,58.0461,58.0461,58.001,58.001,1200.0
2014-03-25 10:50:00,77.2,77.21,77.17,77.21,6100.0,57.9935,58.001,57.9709,58.001,6100.0
2014-03-25 10:55:00,77.16,77.17,77.13,77.17,3100.0,57.9634,57.9709,57.9409,57.9709,3100.0
2014-03-25 11:00:00,77.16,77.26,77.14,77.25,10200.0,57.9634,58.0385,57.9484,58.031,10200.0
2014-03-25 11:05:00,77.26,77.26,77.21,77.23,4500.0,58.0385,58.0385,58.001,58.016,4500.0
2014-03-25 11:10:00,77.22,77.23,77.16,77.23,5600.0,58.0085,58.016,57.9634,58.016,5600.0
2014-03-25 11:15:00,77.18,77.25,77.18,77.25,1000.0,57.9784,58.031,57.9784,58.031,1000.0
2014-03-25 11:20:00,77.26,77.27,77.22,77.24,6600.0,58.0385,58.0461,58.0085,58.0235,6600.0
2014-03-25 11:25:00,77.23,77.23,77.18,77.2,8700.0,58.016,58.016,57.9784,57.9935,8700.0
2014-03-25 11:30:00,77.19,77.2,77.13,77.13,3400.0,57.986,57.9935,57.9409,57.9409,3400.0
2014-03-25 11:35:00,77.11,77.2,77.08,77.17,10100.0,57.9259,57.9935,57.9033,57.9709,10100.0
2014-03-25 11:40:00,77.15,77.19,77.15,77.18,1200.0,57.9559,57.986,57.9559,57.9784,1200.0
2014-03-25 11:45:00,77.18,77.18,77.12,77.13,5200.0,57.9784,57.9784,57.9334,57.9409,5200.0
2014-03-25 11:50:00,77.14,77.14,77.08,77.09,11100.0,57.9484,57.9484,57.9033,57.9108,11100.0
2014-03-25 11:55:00,77.09,77.15,77.05,77.15,11300.0,57.9108,57.9559,57.8808,57.9559,11300.0
2014-03-25 12:00:00,77.13,77.13,77.1,77.12,11600.0,57.9409,57.9409,57.9183,57.9334,11600.0
2014-03-25 12:05:00,77.1,77.16,77.1,77.16,3900.0,57.9183,57.9634,57.9183,57.9634,3900.0
2014-03-25 12:10:00,77.16,77.2,77.15,77.15,17600.0,57.9634,57.9935,57.9559,57.9559,17600.0
2014-03-25 12:15:00,77.15,77.17,77.14,77.15,6000.0,57.9559,57.9709,57.9484,57.9559,6000.0
2014-03-25 12:20:00,77.16,77.16,77.09,77.09,5400.0,57.9634,57.9634,57.9108,57.9108,5400.0
2014-03-25 12:25:00,77.08,77.08,77.03,77.07,6600.0,57.9033,57.9033,57.8658,57.8958,6600.0
2014-03-25 12:30:00,77.08,77.19,77.06,77.19,12400.0,57.9033,57.986,57.8883,57.986,12400.0
2014-03-25 12:35:00,77.19,77.21,77.17,77.21,1700.0,57.986,58.001,57.9709,58.001,1700.0
2014-03-25 12:40:00,77.23,77.24,77.2,77.2,7700.0,58.016,58.0235,57.9935,57.9935,7700.0
2014-03-25 12:45:00,77.21,77.25,77.21,77.23,5200.0,58.001,58.031,58.001,58.016,5200.0
2014-03-25 12:50:00,77.23,77.26,77.23,77.24,3500.0,58.016,58.0385,58.016,58.0235,3500.0
2014-03-25 12:55:00,77.25,77.29,77.25,77.27,3900.0,58.031,58.0611,58.031,58.0461,3900.0
2014-03-25 13:00:00,77.26,77.26,77.24,77.26,2300.0,58.0385,58.0385,58.0235,58.0385,2300.0
2014-03-25 13:05:00,77.25,77.26,77.25,77.26,500.0,58.031,58.0385,58.031,58.0385,500.0
2014-03-25 13:10:00,77.26,77.26,77.25,77.26,2400.0,58.0385,58.0385,58.031,58.0385,2400.0
2014-03-25 13:15:00,77.25,77.28,77.25,77.27,1000.0,58.031,58.0536,58.031,58.0461,1000.0
2014-03-25 13:20:00,77.31,77.42,77.31,77.4,25000.0,58.0761,58.1587,58.0761,58.1437,25000.0
2014-03-25 13:25:00,77.4,77.46,77.4,77.45,44800.0,58.1437,58.1888,58.1437,58.1813,44800.0
2014-03-25 13:30:00,77.45,77.5,77.45,77.47,10900.0,58.1813,58.2188,58.1813,58.1963,10900.0
2014-03-25 13:35:00,77.45,77.46,77.43,77.44,5300.0,58.1813,58.1888,58.1662,58.1738,5300.0
2014-03-25 13:40:00,77.43,77.45,77.41,77.45,2700.0,58.1662,58.1813,58.1512,58.1813,2700.0
2014-03-25 13:45:00,77.48,77.48,77.45,77.46,4000.0,58.2038,58.2038,58.1813,58.1888,4000.0
2014-03-25 13:50:00,77.45,77.45,77.43,77.43,8400.0,58.1813,58.1813,58.1662,58.1662,8400.0
2014-03-25 13:55:00,77.42,77.44,77.4,77.42,6300.0,58.1587,58.1738,58.1437,58.1587,6300.0
2014-03-25 14:00:00,77.45,77.47,77.41,77.45,6500.0,58.1813,58.1963,58.1512,58.1813,6500.0
2014-03-25 14:05:00,77.44,77.45,77.43,77.45,8600.0,58.1738,58.1813,58.1662,58.1813,8600.0
2014-03-25 14:10:00,77.48,77.49,77.46,77.47,6000.0,58.2038,58.2113,58.1888,58.1963,6000.0
2014-03-25 14:15:00,77.46,77.46,77.36,77.38,8100.0,58.1888,58.1888,58.1137,58.1287,8100.0
2014-03-25 14:20:00,77.38,77.4,77.35,77.39,4300.0,58.1287,58.1437,58.1061,58.1362,4300.0
2014-03-25 14:25:00,77.41,77.41,77.34,77.36,2400.0,58.1512,58.1512,58.0986,58.1137,2400.0
2014-03-25 14:30:00,77.37,77.4,77.36,77.37,5200.0,58.1212,58.1437,58.1137,58.1212,5200.0
2014-03-25 14:35:00,77.37,77.42,77.37,77.42,3400.0,58.1212,58.1587,58.1212,58.1587,3400.0
2014-03-25 14:40:00,77.41,77.41,77.39,77.4,9500.0,58.1512,58.1512,58.1362,58.1437,9500.0
2014-03-25 14:45:00,77.4,77.42,77.36,77.36,15300.0,58.1437,58.1587,58.1137,58.1137,15300.0
2014-03-25 14:50:00,77.36,77.38,77.34,77.34,5100.0,58.1137,58.1287,58.0986,58.0986,5100.0
2014-03-25 14:55:00,77.35,77.38,77.35,77.36,4100.0,58.1061,58.1287,58.1061,58.1137,4100.0
2014-03-25 15:00:00,77.34,77.37,77.34,77.37,3700.0,58.0986,58.1212,58.0986,58.1212,3700.0
2014-03-25 15:05:00,77.38,77.39,77.36,77.38,20000.0,58.1287,58.1362,58.1137,58.1287,20000.0
2014-03-25 15:10:00,77.37,77.46,77.37,77.46,4200.0,58.1212,58.1888,58.1212,58.1888,4200.0
2014-03-25 15:15:00,77.45,77.47,77.43,77.47,11300.0,58.1813,58.1963,58.1662,58.1963,11300.0
2014-03-25 15:20:00,77.48,77.51,77.43,77.45,17300.0,58.2038,58.2263,58.1662,58.1813,17300.0
2014-03-25 15:25:00,77.45,77.45,77.43,77.44,4500.0,58.1813,58.1813,58.1662,58.1738,4500.0
2014-03-25 15:30:00,77.44,77.49,77.42,77.42,9400.0,58.1738,58.2113,58.1587,58.1587,9400.0
2014-03-25 15:35:00,77.43,77.46,77.41,77.45,8300.0,58.1662,58.1888,58.1512,58.1813,8300.0
2014-03-25 15:40:00,77.46,77.49,77.45,77.49,6300.0,58.1888,58.2113,58.1813,58.2113,6300.0
2014-03-25 15:45:00,77.48,77.48,77.42,77.42,17500.0,58.2038,58.2038,58.1587,58.1587,17500.0
2014-03-25 15:50:00,77.42,77.46,77.4,77.45,9800.0,58.1587,58.1888,58.1437,58.1813,9800.0
2014-03-25 15:55:00,77.43,77.43,77.38,77.42,22300.0,58.1662,58.1662,58.1287,58.1587,22300.0
2014-03-26 09:30:00,77.8,77.84,77.73,77.76,10500.0,58.4442,58.4742,58.3916,58.4141,10500.0
2014-03-26 09:35:00,77.76,77.78,77.69,77.76,7100.0,58.4141,58.4292,58.3616,58.4141,7100.0
2014-03-26 09:40:00,77.8,77.8,77.71,77.71,2400.0,58.4442,58.4442,58.3766,58.3766,2400.0
2014-03-26 09:45:00,77.73,77.76,77.63,77.73,11000.0,58.3916,58.4141,58.3165,58.3916,11000.0
2014-03-26 09:50:00,77.74,77.74,77.64,77.72,5700.0,58.3991,58.3991,58.324,58.3841,5700.0
2014-03-26 09:55:00,77.71,77.75,77.68,77.69,900.0,58.3766,58.4066,58.354,58.3616,900.0
2014-03-26 10:00:00,77.68,77.68,77.61,77.61,4300.0,58.354,58.354,58.3015,58.3015,4300.0
2014-03-26 10:05:00,77.64,77.7,77.63,77.69,13300.0,58.324,58.3691,58.3165,58.3616,13300.0
2014-03-26 10:10:00,77.7,77.76,77.7,77.74,4200.0,58.3691,58.4141,58.3691,58.3991,4200.0
2014-03-26 10:15:00,77.73,77.74,77.63,77.63,5400.0,58.3916,58.3991,58.3165,58.3165,5400.0
2014-03-26 10:20:00,77.63,77.67,77.59,77.61,5100.0,58.3165,58.3465,58.2864,58.3015,5100.0
2014-03-26 10:25:00,77.61,77.64,77.59,77.64,4500.0,58.3015,58.324,58.2864,58.324,4500.0
2014-03-26 10:30:00,77.64,77.66,77.61,77.61,2900.0,58.324,58.339,58.3015,58.3015,2900.0
2014-03-26 10:35:00,77.6,77.68,77.59,77.65,4600.0,58.294,58.354,58.2864,58.3315,4600.0
2014-03-26 10:40:00,77.65,77.66,77.61,77.63,3500.0,58.3315,58.339,58.3015,58.3165,3500.0
2014-03-26 10:45:00,77.59,77.63,77.59,77.6,7800.0,58.2864,58.3165,58.2864,58.294,7800.0
2014-03-26 10:50:00,77.6,77.63,77.52,77.52,5700.0,58.294,58.3165,58.2339,58.2339,5700.0
2014-03-26 10:55:00,77.54,77.58,77.54,77.58,1500.0,58.2489,58.2789,58.2489,58.2789,1500.0
2014-03-26 11:00:00,77.53,77.62,77.52,77.62,6900.0,58.2414,58.309,58.2339,58.309,6900.0
2014-03-26 11:05:00,77.62,77.63,77.58,77.61,8800.0,58.309,58.3165,58.2789,58.3015,8800.0
2014-03-26 11:10:00,77.63,77.65,77.62,77.63,7300.0,58.3165,58.3315,58.309,58.3165,7300.0
2014-03-26 11:15:00,77.63,77.64,77.61,77.63,2000.0,58.3165,58.324,58.3015,58.3165,2000.0
2014-03-26 11:20:00,77.63,77.67,77.62,77.64,8400.0,58.3165,58.3465,58.309,58.324,8400.0
2014-03-26 11:25:00,77.63,77.7,77.63,77.68,9400.0,58.3165,58.3691,58.3165,58.354,9400.0
2014-03-26 11:30:00,77.67,77.68,77.64,77.66,3300.0,58.3465,58.354,58.324,58.339,3300.0
2014-03-26 11:35:00,77.65,77.67,77.65,77.66,5400.0,58.3315,58.3465,58.3315,58.339,5400.0
2014-03-26 11:40:00,77.64,77.66,77.58,77.58,5000.0,58.324,58.339,58.2789,58.2789,5000.0
2014-03-26 11:45:00,77.55,77.57,77.53,77.55,4000.0,58.2564,58.2714,58.2414,58.2564,4000.0
2014-03-26 11:50:00,77.55,77.6,77.55,77.56,9000.0,58.2564,58.294,58.2564,58.2639,9000.0
2014-03-26 11:55:00,77.58,77.64,77.54,77.64,5200.0,58.2789,58.324,58.2489,58.324,5200.0
2014-03-26 12:00:00,77.63,77.63,77.57,77.57,2100.0,58.3165,58.3165,58.2714,58.2714,2100.0
2014-03-26 12:05:00,77.56,77.62,77.55,77.62,14600.0,58.2639,58.309,58.2564,58.309,14600.0
2014-03-26 12:10:00,77.6,77.62,77.59,77.62,5100.0,58.294,58.309,58.2864,58.309,5100.0
2014-03-26 12:15:00,77.62,77.62,77.58,77.58,1100.0,58.309,58.309,58.2789,58.2789,1100.0
2014-03-26 12:20:00,77.58,77.61,77.56,77.6,2800.0,58.2789,58.3015,58.2639,58.294,2800.0
2014-03-26 12:25:00,77.55,77.58,77.54,77.57,60800.0,58.2564,58.2789,58.2489,58.2714,60800.0
2014-03-26 12:30:00,77.57,77.64,77.54,77.64,29100.0,58.2714,58.324,58.2489,58.324,29100.0
2014-03-26 12:35:00,77.65,77.67,77.62,77.65,3200.0,58.3315,58.3465,58.309,58.3315,3200.0
2014-03-26 12:40:00,77.64,77.65,77.63,77.64,4600.0,58.324,58.3315,58.3165,58.324,4600.0
2014-03-26 12:45:00,77.63,77.65,77.59,77.63,15500.0,58.3165,58.3315,58.2864,58.3165,15500.0
2014-03-26 12:50:00,77.63,77.67,77.62,77.65,11500.0,58.3165,58.3465,58.309,58.3315,11500.0
2014-03-26 12:55:00,77.66,77.67,77.65,77.66,3600.0,58.339,58.3465,58.3315,58.339,3600.0
2014-03-26 13:00:00,77.64,77.64,77.64,77.64,300.0,58.324,58.324,58.324,58.324,300.0
2014-03-26 13:05:00,77.61,77.62,77.59,77.61,14400.0,58.3015,58.309,58.2864,58.3015,14400.0
2014-03-26 13:10:00,77.61,77.62,77.6,77.62,2600.0,58.3015,58.309,58.294,58.309,2600.0
2014-03-26 13:15:00,77.61,77.61,77.59,77.59,3800.0,58.3015,58.3015,58.2864,58.2864,3800.0
2014-03-26 13:20:00,77.57,77.61,77.57,77.57,24200.0,58.2714,58.3015,58.2714,58.2714,24200.0
2014-03-26 13:25:00,77.55,77.55,77.41,77.41,11900.0,58.2564,58.2564,58.1512,58.1512,11900.0
2014-03-26 13:30:00,77.38,77.38,77.33,77.37,30800.0,58.1287,58.1287,58.0911,58.1212,30800.0
2014-03-26 13:35:00,77.33,77.36,77.3,77.35,8700.0,58.0911,58.1137,58.0686,58.1061,8700.0
2014-03-26 13:40:00,77.34,77.35,77.24,77.3,4800.0,58.0986,58.1061,58.0235,58.0686,4800.0
2014-03-26 13:45:00,77.28,77.29,77.25,77.26,4200.0,58.0536,58.0611,58.031,58.0385,4200.0
2014-03-26 13:50:00,77.27,77.28,77.22,77.27,13500.0,58.0461,58.0536,58.0085,58.0461,13500.0
2014-03-26 13:55:00,77.24,77.35,77.23,77.35,4200.0,58.0235,58.1061,58.016,58.1061,4200.0
2014-03-26 14:00:00,77.31,77.35,77.29,77.34,11400.0,58.0761,58.1061,58.0611,58.0986,11400.0
2014-03-26 14:05:00,77.32,77.38,77.29,77.37,14600.0,58.0836,58.1287,58.0611,58.1212,14600.0
2014-03-26 14:10:00,77.36,77.36,77.25,77.25,25500.0,58.1137,58.1137,58.031,58.031,25500.0
2014-03-26 14:15:00,77.23,77.29,77.21,77.25,15000.0,58.016,58.0611,58.001,58.031,15000.0
2014-03-26 14:20:00,77.22,77.34,77.22,77.29,18900.0,58.0085,58.0986,58.0085,58.0611,18900.0
2014-03-26 14:25:00,77.27,77.33,77.24,77.31,1500.0,58.0461,58.0911,58.0235,58.0761,1500.0
2014-03-26 14:30:00,77.29,77.29,77.23,77.23,10400.0,58.0611,58.0611,58.016,58.016,10400.0
2014-03-26 14:35:00,77.24,77.24,77.21,77.21,1800.0,58.0235,58.0235,58.001,58.001,1800.0
2014-03-26 14:40:00,77.23,77.32,77.23,77.32,2500.0,58.016,58.0836,58.016,58.0836,2500.0
2014-03-26 14:45:00,77.33,77.34,77.33,77.34,3900.0,58.0911,58.0986,58.0911,58.0986,3900.0
2014-03-26 14:50:00,77.35,77.35,77.33,77.34,2700.0,58.1061,58.1061,58.0911,58.0986,2700.0
2014-03-26 14:55:00,77.38,77.38,77.36,77.37,7300.0,58.1287,58.1287,58.1137,58.1212,7300.0
2014-03-26 15:00:00,77.39,77.39,77.31,77.31,14200.0,58.1362,58.1362,58.0761,58.0761,14200.0
2014-03-26 15:05:00,77.32,77.35,77.31,77.34,9100.0,58.0836,58.1061,58.0761,58.0986,9100.0
2014-03-26 15:10:00,77.33,77.34,77.28,77.29,6100.0,58.0911,58.0986,58.0536,58.0611,6100.0
2014-03-26 15:15:00,77.31,77.32,77.25,77.26,3100.0,58.0761,58.0836,58.031,58.0385,3100.0
2014-03-26 15:20:00,77.26,77.26,77.23,77.23,12000.0,58.0385,58.0385,58.016,58.016,12000.0
2014-03-26 15:25:00,77.24,77.24,77.19,77.19,16300.0,58.0235,58.0235,57.986,57.986,16300.0
2014-03-26 15:30:00,77.21,77.26,77.2,77.26,5500.0,58.001,58.0385,57.9935,58.0385,5500.0
2014-03-26 15:35:00,77.27,77.27,77.22,77.22,10600.0,58.0461,58.0461,58.0085,58.0085,10600.0
2014-03-26 15:40:00,77.23,77.23,77.17,77.2,9400.0,58.016,58.016,57.9709,57.9935,9400.0
2014-03-26 15:45:00,77.2,77.2,77.11,77.12,36400.0,57.9935,57.9935,57.9259,57.9334,36400.0
2014-03-26 15:50:00,77.11,77.11,77.07,77.07,10700.0,57.9259,57.9259,57.8958,57.8958,10700.0
2014-03-26 15:55:00,77.1,77.12,77.04,77.04,32800.0,57.9183,57.9334,57.8733,57.8733,32800.0
2014-03-27 09:30:00,76.95,76.99,76.94,76.99,5500.0,57.8057,57.8357,57.7982,57.8357,5500.0
2014-03-27 09:35:00,76.98,77.01,76.81,76.86,5500.0,57.8282,57.8507,57.7005,57.7381,5500.0
2014-03-27 09:40:00,76.84,76.84,76.75,76.75,9000.0,57.723,57.723,57.6554,57.6554,9000.0
2014-03-27 09:45:00,76.77,76.87,76.75,76.86,3200.0,57.6704,57.7456,57.6554,57.7381,3200.0
2014-03-27 09:50:00,76.8,76.9,76.8,76.9,11600.0,57.693,57.7681,57.693,57.7681,11600.0
2014-03-27 09:55:00,76.9,76.92,76.88,76.92,2700.0,57.7681,57.7831,57.7531,57.7831,2700.0
2014-03-27 10:00:00,76.87,76.94,76.83,76.94,5900.0,57.7456,57.7982,57.7155,57.7982,5900.0
2014-03-27 10:05:00,76.96,77.11,76.95,77.11,5000.0,57.8132,57.9259,57.8057,57.9259,5000.0
2014-03-27 10:10:00,77.11,77.11,77.04,77.04,1200.0,57.9259,57.9259,57.8733,57.8733,1200.0
2014-03-27 10:15:00,77.04,77.1,77.03,77.1,11100.0,57.8733,57.9183,57.8658,57.9183,11100.0
2014-03-27 10:20:00,77.14,77.17,77.11,77.12,9600.0,57.9484,57.9709,57.9259,57.9334,9600.0
2014-03-27 10:25:00,77.12,77.13,77.08,77.12,7200.0,57.9334,57.9409,57.9033,57.9334,7200.0
2014-03-27 10:30:00,77.15,77.15,77.13,77.15,2100.0,57.9559,57.9559,57.9409,57.9559,2100.0
2014-03-27 10:35:00,77.15,77.18,77.12,77.12,6000.0,57.9559,57.9784,57.9334,57.9334,6000.0
2014-03-27 10:40:00,77.14,77.16,77.14,77.15,8000.0,57.9484,57.9634,57.9484,57.9559,8000.0
2014-03-27 10:45:00,77.09,77.14,77.09,77.13,9500.0,57.9108,57.9484,57.9108,57.9409,9500.0
2014-03-27 10:50:00,77.11,77.11,77.01,77.03,2500.0,57.9259,57.9259,57.8507,57.8658,2500.0
2014-03-27 10:55:00,77.06,77.09,77.05,77.09,10300.0,57.8883,57.9108,57.8808,57.9108,10300.0
2014-03-27 11:00:00,77.1,77.13,77.03,77.03,4500.0,57.9183,57.9409,57.8658,57.8658,4500.0
2014-03-27 11:05:00,77.01,77.07,76.98,76.98,4000.0,57.8507,57.8958,57.8282,57.8282,4000.0
2014-03-27 11:10:00,76.98,77.02,76.96,76.99,5600.0,57.8282,57.8582,57.8132,57.8357,5600.0
2014-03-27 11:15:00,76.99,77.02,76.99,77.02,1800.0,57.8357,57.8582,57.8357,57.8582,1800.0
2014-03-27 11:20:00,77.04,77.05,76.96,77.02,3200.0,57.8733,57.8808,57.8132,57.8582,3200.0
2014-03-27 11:25:00,77.04,77.04,76.99,76.99,5600.0,57.8733,57.8733,57.8357,57.8357,5600.0
2014-03-27 11:30:00,76.97,76.97,76.81,76.81,6300.0,57.8207,57.8207,57.7005,57.7005,6300.0
2014-03-27 11:35:00,76.84,76.84,76.79,76.84,3800.0,57.723,57.723,57.6855,57.723,3800.0
2014-03-27 11:40:00,76.8,76.8,76.77,76.79,600.0,57.693,57.693,57.6704,57.6855,600.0
2014-03-27 11:45:00,76.75,76.81,76.75,76.8,1500.0,57.6554,57.7005,57.6554,57.693,1500.0
2014-03-27 11:50:00,76.78,76.78,76.72,76.76,5500.0,57.678,57.678,57.6329,57.6629,5500.0
2014-03-27 11:55:00,76.72,76.83,76.72,76.83,3100.0,57.6329,57.7155,57.6329,57.7155,3100.0
2014-03-27 12:00:00,76.81,76.82,76.74,76.76,13000.0,57.7005,57.708,57.6479,57.6629,13000.0
2014-03-27 12:05:00,76.74,76.75,76.71,76.71,700.0,57.6479,57.6554,57.6254,57.6254,700.0
2014-03-27 12:10:00,76.72,76.8,76.72,76.79,3300.0,57.6329,57.693,57.6329,57.6855,3300.0
2014-03-27 12:15:00,76.81,76.88,76.8,76.84,8400.0,57.7005,57.7531,57.693,57.723,8400.0
2014-03-27 12:20:00,76.83,76.89,76.83,76.86,800.0,57.7155,57.7606,57.7155,57.7381,800.0
2014-03-27 12:25:00,76.88,76.89,76.87,76.87,2800.0,57.7531,57.7606,57.7456,57.7456,2800.0
2014-03-27 12:30:00,76.91,76.95,76.88,76.88,7300.0,57.7756,57.8057,57.7531,57.7531,7300.0
2014-03-27 12:35:00,76.93,76.93,76.89,76.9,2900.0,57.7906,57.7906,57.7606,57.7681,2900.0
2014-03-27 12:40:00,76.9,76.92,76.88,76.88,131000.0,57.7681,57.7831,57.7531,57.7531,131000.0
2014-03-27 12:45:00,76.95,76.96,76.94,76.94,1900.0,57.8057,57.8132,57.7982,57.7982,1900.0
2014-03-27 12:50:00,76.91,76.92,76.85,76.85,2400.0,57.7756,57.7831,57.7305,57.7305,2400.0
2014-03-27 12:55:00,76.87,76.9,76.87,76.9,900.0,57.7456,57.7681,57.7456,57.7681,900.0
2014-03-27 13:00:00,76.89,76.98,76.89,76.96,16300.0,57.7606,57.8282,57.7606,57.8132,16300.0
2014-03-27 13:05:00,76.97,76.99,76.95,76.95,4400.0,57.8207,57.8357,57.8057,57.8057,4400.0
2014-03-27 13:10:00,76.95,76.95,76.92,76.94,6100.0,57.8057,57.8057,57.7831,57.7982,6100.0
2014-03-27 13:15:00,76.92,76.92,76.9,76.92,2800.0,57.7831,57.7831,57.7681,57.7831,2800.0
2014-03-27 13:20:00,76.91,76.97,76.91,76.96,15100.0,57.7756,57.8207,57.7756,57.8132,15100.0
2014-03-27 13:25:00,76.99,76.99,76.95,76.98,6800.0,57.8357,57.8357,57.8057,57.8282,6800.0
2014-03-27 13:30:00,76.99,77.0,76.89,76.89,16500.0,57.8357,57.8432,57.7606,57.7606,16500.0
2014-03-27 13:35:00,76.89,76.9,76.86,76.87,3700.0,57.7606,57.7681,57.7381,57.7456,3700.0
2014-03-27 13:40:00,76.87,76.91,76.87,76.87,9700.0,57.7456,57.7756,57.7456,57.7456,9700.0
2014-03-27 13:45:00,76.87,76.88,76.82,76.82,22300.0,57.7456,57.7531,57.708,57.708,22300.0
2014-03-27 13:50:00,76.82,76.88,76.82,76.87,2900.0,57.708,57.7531,57.708,57.7456,2900.0
2014-03-27 13:55:00,76.88,76.88,76.83,76.87,6600.0,57.7531,57.7531,57.7155,57.7456,6600.0
2014-03-27 14:00:00,76.87,76.89,76.79,76.8,5500.0,57.7456,57.7606,57.6855,57.693,5500.0
2014-03-27 14:05:00,76.8,76.84,76.79,76.84,9700.0,57.693,57.723,57.6855,57.723,9700.0
2014-03-27 14:10:00,76.86,76.9,76.85,76.9,12000.0,57.7381,57.7681,57.7305,57.7681,12000.0
2014-03-27 14:15:00,76.87,76.88,76.78,76.8,8100.0,57.7456,57.7531,57.678,57.693,8100.0
2014-03-27 14:20:00,76.82,76.85,76.82,76.85,22100.0,57.708,57.7305,57.708,57.7305,22100.0
2014-03-27 14:25:00,76.85,76.92,76.85,76.91,4500.0,57.7305,57.7831,57.7305,57.7756,4500.0
2014-03-27 14:30:00,76.91,76.91,76.86,76.88,19900.0,57.7756,57.7756,57.7381,57.7531,19900.0
2014-03-27 14:35:00,76.87,76.89,76.8,76.84,5100.0,57.7456,57.7606,57.693,57.723,5100.0
2014-03-27 14:40:00,76.85,76.88,76.84,76.86,7700.0,57.7305,57.7531,57.723,57.7381,7700.0
2014-03-27 14:45:00,76.87,76.89,76.83,76.89,7700.0,57.7456,57.7606,57.7155,57.7606,7700.0
2014-03-27 14:50:00,76.87,76.89,76.81,76.87,5400.0,57.7456,57.7606,57.7005,57.7456,5400.0
2014-03-27 14:55:00,76.84,76.89,76.84,76.87,11900.0,57.723,57.7606,57.723,57.7456,11900.0
2014-03-27 15:00:00,76.87,76.88,76.82,76.84,7700.0,57.7456,57.7531,57.708,57.723,7700.0
2014-03-27 15:05:00,76.84,76.84,76.81,76.84,10600.0,57.723,57.723,57.7005,57.723,10600.0
2014-03-27 15:10:00,76.84,76.85,76.8,76.8,4300.0,57.723,57.7305,57.693,57.693,4300.0
2014-03-27 15:15:00,76.82,76.9,76.82,76.82,7600.0,57.708,57.7681,57.708,57.708,7600.0
2014-03-27 15:20:00,76.84,76.91,76.84,76.91,12200.0,57.723,57.7756,57.723,57.7756,12200.0
2014-03-27 15:25:00,76.92,76.96,76.92,76.93,2800.0,57.7831,57.8132,57.7831,57.7906,2800.0
2014-03-27 15:30:00,76.93,76.96,76.91,76.96,14100.0,57.7906,57.8132,57.7756,57.8132,14100.0
2014-03-27 15:35:00,76.98,77.02,76.96,77.02,7500.0,57.8282,57.8582,57.8132,57.8582,7500.0
2014-03-27 15:40:00,77.01,77.01,76.97,76.99,4400.0,57.8507,57.8507,57.8207,57.8357,4400.0
2014-03-27 15:45:00,76.95,76.95,76.93,76.94,2100.0,57.8057,57.8057,57.7906,57.7982,2100.0
2014-03-27 15:50:00,76.94,77.01,76.94,77.01,12600.0,57.7982,57.8507,57.7982,57.8507,12600.0
2014-03-27 15:55:00,77.0,77.01,76.91,76.94,14800.0,57.8432,57.8507,57.7756,57.7982,14800.0
2014-03-28 09:30:00,77.21,77.28,77.19,77.19,16900.0,58.001,58.0536,57.986,57.986,16900.0
2014-03-28 09:35:00,77.19,77.48,77.19,77.48,8100.0,57.986,58.2038,57.986,58.2038,8100.0
2014-03-28 09:40:00,77.47,77.49,77.44,77.44,1800.0,58.1963,58.2113,58.1738,58.1738,1800.0
2014-03-28 09:45:00,77.48,77.49,77.46,77.46,3500.0,58.2038,58.2113,58.1888,58.1888,3500.0
2014-03-28 09:50:00,77.5,77.5,77.45,77.46,1700.0,58.2188,58.2188,58.1813,58.1888,1700.0
2014-03-28 09:55:00,77.45,77.53,77.45,77.53,6800.0,58.1813,58.2414,58.1813,58.2414,6800.0
2014-03-28 10:00:00,77.54,77.63,77.54,77.6,2700.0,58.2489,58.3165,58.2489,58.294,2700.0
2014-03-28 10:05:00,77.59,77.63,77.59,77.6,3300.0,58.2864,58.3165,58.2864,58.294,3300.0
2014-03-28 10:10:00,77.61,77.61,77.57,77.6,3300.0,58.3015,58.3015,58.2714,58.294,3300.0
2014-03-28 10:15:00,77.59,77.61,77.57,77.57,5500.0,58.2864,58.3015,58.2714,58.2714,5500.0
2014-03-28 10:20:00,77.57,77.59,77.54,77.56,3000.0,58.2714,58.2864,58.2489,58.2639,3000.0
2014-03-28 10:25:00,77.56,77.56,77.5,77.54,2200.0,58.2639,58.2639,58.2188,58.2489,2200.0
2014-03-28 10:30:00,77.57,77.57,77.51,77.54,3400.0,58.2714,58.2714,58.2263,58.2489,3400.0
2014-03-28 10:35:00,77.54,77.59,77.54,77.58,5100.0,58.2489,58.2864,58.2489,58.2789,5100.0
2014-03-28 10:40:00,77.59,77.59,77.57,77.58,6900.0,58.2864,58.2864,58.2714,58.2789,6900.0
2014-03-28 10:45:00,77.58,77.63,77.58,77.62,5000.0,58.2789,58.3165,58.2789,58.309,5000.0
2014-03-28 10:50:00,77.62,77.68,77.61,77.67,7600.0,58.309,58.354,58.3015,58.3465,7600.0
2014-03-28 10:55:00,77.68,77.68,77.66,77.68,700.0,58.354,58.354,58.339,58.354,700.0
2014-03-28 11:00:00,77.67,77.68,77.64,77.65,5100.0,58.3465,58.354,58.324,58.3315,5100.0
2014-03-28 11:05:00,77.65,77.67,77.64,77.65,2800.0,58.3315,58.3465,58.324,58.3315,2800.0
2014-03-28 11:10:00,77.64,77.65,77.61,77.64,3900.0,58.324,58.3315,58.3015,58.324,3900.0
2014-03-28 11:15:00,77.61,77.61,77.58,77.58,1500.0,58.3015,58.3015,58.2789,58.2789,1500.0
2014-03-28 11:20:00,77.6,77.63,77.57,77.57,5500.0,58.294,58.3165,58.2714,58.2714,5500.0
2014-03-28 11:25:00,77.57,77.58,77.56,77.57,1000.0,58.2714,58.2789,58.2639,58.2714,1000.0
2014-03-28 11:30:00,77.55,77.57,77.55,77.55,2300.0,58.2564,58.2714,58.2564,58.2564,2300.0
2014-03-28 11:35:00,77.54,77.54,77.5,77.5,3100.0,58.2489,58.2489,58.2188,58.2188,3100.0
2014-03-28 11:40:00,77.51,77.53,77.5,77.53,600.0,58.2263,58.2414,58.2188,58.2414,600.0
2014-03-28 11:45:00,77.52,77.52,77.44,77.46,2900.0,58.2339,58.2339,58.1738,58.1888,2900.0
2014-03-28 11:50:00,77.47,77.48,77.46,77.48,3100.0,58.1963,58.2038,58.1888,58.2038,3100.0
2014-03-28 11:55:00,77.47,77.54,77.45,77.54,5100.0,58.1963,58.2489,58.1813,58.2489,5100.0
2014-03-28 12:00:00,77.57,77.57,77.51,77.51,8100.0,58.2714,58.2714,58.2263,58.2263,8100.0
2014-03-28 12:05:00,77.51,77.58,77.51,77.57,7600.0,58.2263,58.2789,58.2263,58.2714,7600.0
2014-03-28 12:10:00,77.58,77.58,77.55,77.56,2700.0,58.2789,58.2789,58.2564,58.2639,2700.0
2014-03-28 12:15:00,77.56,77.56,77.53,77.56,11200.0,58.2639,58.2639,58.2414,58.2639,11200.0
2014-03-28 12:20:00,77.54,77.58,77.52,77.56,17000.0,58.2489,58.2789,58.2339,58.2639,17000.0
2014-03-28 12:25:00,77.57,77.57,77.53,77.53,2400.0,58.2714,58.2714,58.2414,58.2414,2400.0
2014-03-28 12:30:00,77.54,77.57,77.54,77.57,1300.0,58.2489,58.2714,58.2489,58.2714,1300.0
2014-03-28 12:35:00,77.57,77.58,77.54,77.55,3200.0,58.2714,58.2789,58.2489,58.2564,3200.0
2014-03-28 12:40:00,77.54,77.57,77.54,77.56,1700.0,58.2489,58.2714,58.2489,58.2639,1700.0
2014-03-28 12:45:00,77.56,77.56,77.55,77.56,800.0,58.2639,58.2639,58.2564,58.2639,800.0
2014-03-28 12:50:00,77.55,77.55,77.5,77.52,2700.0,58.2564,58.2564,58.2188,58.2339,2700.0
2014-03-28 12:55:00,77.51,77.52,77.49,77.5,1200.0,58.2263,58.2339,58.2113,58.2188,1200.0
2014-03-28 13:00:00,77.51,77.51,77.48,77.49,4000.0,58.2263,58.2263,58.2038,58.2113,4000.0
2014-03-28 13:05:00,77.49,77.49,77.47,77.47,2900.0,58.2113,58.2113,58.1963,58.1963,2900.0
2014-03-28 13:10:00,77.47,77.47,77.37,77.4,6600.0,58.1963,58.1963,58.1212,58.1437,6600.0
2014-03-28 13:15:00,77.37,77.4,77.37,77.37,4800.0,58.1212,58.1437,58.1212,58.1212,4800.0
2014-03-28 13:20:00,77.37,77.41,77.34,77.41,21400.0,58.1212,58.1512,58.0986,58.1512,21400.0
2014-03-28 13:25:00,77.4,77.41,77.38,77.4,6900.0,58.1437,58.1512,58.1287,58.1437,6900.0
2014-03-28 13:30:00,77.41,77.41,77.37,77.37,3100.0,58.1512,58.1512,58.1212,58.1212,3100.0
2014-03-28 13:35:00,77.4,77.45,77.4,77.44,6400.0,58.1437,58.1813,58.1437,58.1738,6400.0
2014-03-28 13:40:00,77.43,77.46,77.42,77.45,5600.0,58.1662,58.1888,58.1587,58.1813,5600.0
2014-03-28 13:45:00,77.45,77.45,77.43,77.43,2000.0,58.1813,58.1813,58.1662,58.1662,2000.0
2014-03-28 13:50:00,77.41,77.42,77.41,77.42,1400.0,58.1512,58.1587,58.1512,58.1587,1400.0
2014-03-28 13:55:00,77.39,77.4,77.36,77.39,2500.0,58.1362,58.1437,58.1137,58.1362,2500.0
2014-03-28 14:00:00,77.38,77.39,77.36,77.36,4900.0,58.1287,58.1362,58.1137,58.1137,4900.0
2014-03-28 14:05:00,77.36,77.36,77.26,77.27,11200.0,58.1137,58.1137,58.0385,58.0461,11200.0
2014-03-28 14:10:00,77.27,77.27,77.24,77.26,6100.0,58.0461,58.0461,58.0235,58.0385,6100.0
2014-03-28 14:15:00,77.23,77.23,77.16,77.18,10000.0,58.016,58.016,57.9634,57.9784,10000.0
2014-03-28 14:20:00,77.19,77.24,77.19,77.24,13800.0,57.986,58.0235,57.986,58.0235,13800.0
2014-03-28 14:25:00,77.23,77.3,77.23,77.3,9500.0,58.016,58.0686,58.016,58.0686,9500.0
2014-03-28 14:30:00,77.29,77.29,77.26,77.29,4300.0,58.0611,58.0611,58.0385,58.0611,4300.0
2014-03-28 14:35:00,77.27,77.29,77.23,77.25,6400.0,58.0461,58.0611,58.016,58.031,6400.0
2014-03-28 14:40:00,77.27,77.27,77.2,77.22,10400.0,58.0461,58.0461,57.9935,58.0085,10400.0
2014-03-28 14:45:00,77.21,77.26,77.18,77.25,8800.0,58.001,58.0385,57.9784,58.031,8800.0
2014-03-28 14:50:00,77.27,77.31,77.27,77.3,3000.0,58.0461,58.0761,58.0461,58.0686,3000.0
2014-03-28 14:55:00,77.3,77.33,77.29,77.32,2900.0,58.0686,58.0911,58.0611,58.0836,2900.0
2014-03-28 15:00:00,77.3,77.34,77.3,77.31,3600.0,58.0686,58.0986,58.0686,58.0761,3600.0
2014-03-28 15:05:00,77.29,77.29,77.24,77.26,4600.0,58.0611,58.0611,58.0235,58.0385,4600.0
2014-03-28 15:10:00,77.24,77.28,77.23,77.25,2600.0,58.0235,58.0536,58.016,58.031,2600.0
2014-03-28 15:15:00,77.21,77.31,77.21,77.31,9400.0,58.001,58.0761,58.001,58.0761,9400.0
2014-03-28 15:20:00,77.29,77.33,77.28,77.3,4200.0,58.0611,58.0911,58.0536,58.0686,4200.0
2014-03-28 15:25:00,77.29,77.3,77.28,77.3,8100.0,58.0611,58.0686,58.0536,58.0686,8100.0
2014-03-28 15:30:00,77.29,77.34,77.28,77.33,7800.0,58.0611,58.0986,58.0536,58.0911,7800.0
2014-03-28 15:35:00,77.3,77.32,77.3,77.3,3200.0,58.0686,58.0836,58.0686,58.0686,3200.0
2014-03-28 15:40:00,77.29,77.34,77.29,77.32,8600.0,58.0611,58.0986,58.0611,58.0836,8600.0
2014-03-28 15:45:00,77.34,77.35,77.27,77.3,3900.0,58.0986,58.1061,58.0461,58.0686,3900.0
2014-03-28 15:50:00,77.31,77.32,77.3,77.3,6100.0,58.0761,58.0836,58.0686,58.0686,6100.0
2014-03-28 15:55:00,77.32,77.39,77.32,77.38,21700.0,58.0836,58.1362,58.0836,58.1287,21700.0
2014-03-31 09:30:00,77.91,77.98,77.86,77.92,67400.0,58.5268,58.5794,58.4893,58.5343,67400.0
2014-03-31 09:35:00,77.94,78.01,77.92,78.0,8300.0,58.5494,58.6019,58.5343,58.5944,8300.0
2014-03-31 09:40:00,78.0,78.0,77.89,77.89,17200.0,58.5944,58.5944,58.5118,58.5118,17200.0
2014-03-31 09:45:00,77.92,77.92,77.89,77.92,2200.0,58.5343,58.5343,58.5118,58.5343,2200.0
2014-03-31 09:50:00,77.95,78.07,77.95,77.96,11200.0,58.5569,58.647,58.5569,58.5644,11200.0
2014-03-31 09:55:00,77.98,78.03,77.98,78.01,1800.0,58.5794,58.617,58.5794,58.6019,1800.0
2014-03-31 10:00:00,78.04,78.06,78.02,78.03,4400.0,58.6245,58.6395,58.6095,58.617,4400.0
2014-03-31 10:05:00,78.02,78.02,77.93,77.95,2300.0,58.6095,58.6095,58.5419,58.5569,2300.0
2014-03-31 10:10:00,77.98,78.02,77.98,78.02,6100.0,58.5794,58.6095,58.5794,58.6095,6100.0
2014-03-31 10:15:00,78.0,78.01,77.93,77.95,7700.0,58.5944,58.6019,58.5419,58.5569,7700.0
2014-03-31 10:20:00,77.95,77.99,77.95,77.96,4900.0,58.5569,58.5869,58.5569,58.5644,4900.0
2014-03-31 10:25:00,77.97,77.98,77.96,77.97,4900.0,58.5719,58.5794,58.5644,58.5719,4900.0
2014-03-31 10:30:00,78.0,78.0,77.96,77.99,3900.0,58.5944,58.5944,58.5644,58.5869,3900.0
2014-03-31 10:35:00,77.99,77.99,77.96,77.98,1200.0,58.5869,58.5869,58.5644,58.5794,1200.0
2014-03-31 10:40:00,77.97,78.0,77.97,78.0,8500.0,58.5719,58.5944,58.5719,58.5944,8500.0
2014-03-31 10:45:00,78.0,78.01,77.96,77.97,4700.0,58.5944,58.6019,58.5644,58.5719,4700.0
2014-03-31 10:50:00,77.98,78.02,77.98,78.0,1800.0,58.5794,58.6095,58.5794,58.5944,1800.0
2014-03-31 10:55:00,77.98,77.98,77.94,77.97,5400.0,58.5794,58.5794,58.5494,58.5719,5400.0
2014-03-31 11:00:00,77.97,77.97,77.91,77.91,2700.0,58.5719,58.5719,58.5268,58.5268,2700.0
2014-03-31 11:05:00,77.91,77.93,77.88,77.9,8300.0,58.5268,58.5419,58.5043,58.5193,8300.0
2014-03-31 11:10:00,77.9,77.91,77.89,77.9,1400.0,58.5193,58.5268,58.5118,58.5193,1400.0
2014-03-31 11:15:00,77.89,77.91,77.89,77.9,900.0,58.5118,58.5268,58.5118,58.5193,900.0
2014-03-31 11:20:00,77.9,77.9,77.82,77.82,4200.0,58.5193,58.5193,58.4592,58.4592,4200.0
2014-03-31 11:25:00,77.82,77.87,77.82,77.87,2600.0,58.4592,58.4968,58.4592,58.4968,2600.0
2014-03-31 11:30:00,77.87,77.89,77.86,77.86,2700.0,58.4968,58.5118,58.4893,58.4893,2700.0
2014-03-31 11:35:00,77.86,77.86,77.84,77.84,6400.0,58.4893,58.4893,58.4742,58.4742,6400.0
2014-03-31 11:40:00,77.85,77.88,77.85,77.88,4100.0,58.4818,58.5043,58.4818,58.5043,4100.0
2014-03-31 11:45:00,77.86,77.89,77.86,77.88,3700.0,58.4893,58.5118,58.4893,58.5043,3700.0
2014-03-31 11:50:00,77.91,77.92,77.9,77.9,6300.0,58.5268,58.5343,58.5193,58.5193,6300.0
2014-03-31 11:55:00,77.9,77.92,77.9,77.91,3300.0,58.5193,58.5343,58.5193,58.5268,3300.0
2014-03-31 12:00:00,77.92,77.98,77.92,77.97,3900.0,58.5343,58.5794,58.5343,58.5719,3900.0
2014-03-31 12:05:00,77.98,78.02,77.98,78.02,3100.0,58.5794,58.6095,58.5794,58.6095,3100.0
2014-03-31 12:10:00,78.0,78.01,77.99,78.01,2600.0,58.5944,58.6019,58.5869,58.6019,2600.0
2014-03-31 12:15:00,78.01,78.08,78.01,78.08,13800.0,58.6019,58.6545,58.6019,58.6545,13800.0
2014-03-31 12:20:00,78.08,78.11,78.07,78.1,10400.0,58.6545,58.6771,58.647,58.6696,10400.0
2014-03-31 12:25:00,78.09,78.09,78.07,78.09,7400.0,58.662,58.662,58.647,58.662,7400.0
2014-03-31 12:30:00,78.1,78.11,78.09,78.11,1600.0,58.6696,58.6771,58.662,58.6771,1600.0
2014-03-31 12:35:00,78.11,78.13,78.06,78.08,6700.0,58.6771,58.6921,58.6395,58.6545,6700.0
2014-03-31 12:40:00,78.06,78.09,78.06,78.09,2000.0,58.6395,58.662,58.6395,58.662,2000.0
2014-03-31 12:45:00,78.08,78.09,78.06,78.09,5000.0,58.6545,58.662,58.6395,58.662,5000.0
2014-03-31 12:50:00,78.1,78.1,78.06,78.07,16900.0,58.6696,58.6696,58.6395,58.647,16900.0
2014-03-31 12:55:00,78.08,78.1,78.08,78.1,6200.0,58.6545,58.6696,58.6545,58.6696,6200.0
2014-03-31 13:00:00,78.1,78.11,78.09,78.09,1300.0,58.6696,58.6771,58.662,58.662,1300.0
2014-03-31 13:05:00,78.09,78.1,78.07,78.1,5500.0,58.662,58.6696,58.647,58.6696,5500.0
2014-03-31 13:10:00,78.11,78.11,78.07,78.07,2000.0,58.6771,58.6771,58.647,58.647,2000.0
2014-03-31 13:15:00,78.08,78.1,78.07,78.09,8200.0,58.6545,58.6696,58.647,58.662,8200.0
2014-03-31 13:20:00,78.08,78.1,78.05,78.05,5700.0,58.6545,58.6696,58.632,58.632,5700.0
2014-03-31 13:25:00,78.05,78.09,78.05,78.08,5900.0,58.632,58.662,58.632,58.6545,5900.0
2014-03-31 13:30:00,78.09,78.1,78.08,78.08,11200.0,58.662,58.6696,58.6545,58.6545,11200.0
2014-03-31 13:35:00,78.07,78.07,78.04,78.05,1500.0,58.647,58.647,58.6245,58.632,1500.0
2014-03-31 13:40:00,78.05,78.06,78.03,78.06,5900.0,58.632,58.6395,58.617,58.6395,5900.0
2014-03-31 13:45:00,78.06,78.06,78.03,78.04,4900.0,58.6395,58.6395,58.617,58.6245,4900.0
2014-03-31 13:50:00,78.02,78.02,78.0,78.01,1400.0,58.6095,58.6095,58.5944,58.6019,1400.0
2014-03-31 13:55:00,78.01,78.01,77.95,77.99,11800.0,58.6019,58.6019,58.5569,58.5869,11800.0
2014-03-31 14:00:00,77.99,78.02,77.99,78.01,6900.0,58.5869,58.6095,58.5869,58.6019,6900.0
2014-03-31 14:05:00,78.01,78.06,78.01,78.06,22700.0,58.6019,58.6395,58.6019,58.6395,22700.0
2014-03-31 14:10:00,78.06,78.08,78.06,78.07,24300.0,58.6395,58.6545,58.6395,58.647,24300.0
2014-03-31 14:15:00,78.07,78.12,78.06,78.09,22200.0,58.647,58.6846,58.6395,58.662,22200.0
2014-03-31 14:20:00,78.07,78.09,78.06,78.07,20200.0,58.647,58.662,58.6395,58.647,20200.0
2014-03-31 14:25:00,78.07,78.07,78.04,78.05,9100.0,58.647,58.647,58.6245,58.632,9100.0
2014-03-31 14:30:00,78.07,78.07,78.04,78.06,8400.0,58.647,58.647,58.6245,58.6395,8400.0
2014-03-31 14:35:00,78.07,78.09,78.07,78.09,13800.0,58.647,58.662,58.647,58.662,13800.0
2014-03-31 14:40:00,78.1,78.1,78.07,78.08,4600.0,58.6696,58.6696,58.647,58.6545,4600.0
2014-03-31 14:45:00,78.09,78.1,78.08,78.1,6200.0,58.662,58.6696,58.6545,58.6696,6200.0
2014-03-31 14:50:00,78.1,78.13,78.09,78.13,2500.0,58.6696,58.6921,58.662,58.6921,2500.0
2014-03-31 14:55:00,78.13,78.14,78.1,78.1,3500.0,58.6921,58.6996,58.6696,58.6696,3500.0
2014-03-31 15:00:00,78.09,78.09,78.06,78.06,4700.0,58.662,58.662,58.6395,58.6395,4700.0
2014-03-31 15:05:00,78.07,78.07,78.04,78.07,11900.0,58.647,58.647,58.6245,58.647,11900.0
2014-03-31 15:10:00,78.08,78.09,78.06,78.08,7800.0,58.6545,58.662,58.6395,58.6545,7800.0
2014-03-31 15:15:00,78.07,78.08,78.04,78.06,3900.0,58.647,58.6545,58.6245,58.6395,3900.0
2014-03-31 15:20:00,78.07,78.09,78.05,78.08,8400.0,58.647,58.662,58.632,58.6545,8400.0
2014-03-31 15:25:00,78.09,78.12,78.08,78.09,12000.0,58.662,58.6846,58.6545,58.662,12000.0
2014-03-31 15:30:00,78.1,78.13,78.1,78.12,10000.0,58.6696,58.6921,58.6696,58.6846,10000.0
2014-03-31 15:35:00,78.13,78.17,78.12,78.14,15400.0,58.6921,58.7221,58.6846,58.6996,15400.0
2014-03-31 15:40:00,78.14,78.15,78.11,78.11,13900.0,58.6996,58.7071,58.6771,58.6771,13900.0
2014-03-31 15:45:00,78.11,78.13,78.06,78.06,38200.0,58.6771,58.6921,58.6395,58.6395,38200.0
2014-03-31 15:50:00,78.07,78.09,78.05,78.08,37600.0,58.647,58.662,58.632,58.6545,37600.0
2014-03-31 15:55:00,78.08,78.1,78.04,78.09,57900.0,58.6545,58.6696,58.6245,58.662,57900.0
2014-04-01 09:30:00,78.36,78.37,78.27,78.3,32800.0,58.8649,58.8724,58.7973,58.8198,32800.0
2014-04-01 09:35:00,78.3,78.3,78.19,78.22,28800.0,58.8198,58.8198,58.7372,58.7597,28800.0
2014-04-01 09:40:00,78.23,78.25,78.21,78.25,3000.0,58.7672,58.7822,58.7522,58.7822,3000.0
2014-04-01 09:45:00,78.2,78.29,78.2,78.28,6100.0,58.7447,58.8123,58.7447,58.8048,6100.0
2014-04-01 09:50:00,78.32,78.33,78.3,78.33,1600.0,58.8348,58.8423,58.8198,58.8423,1600.0
2014-04-01 09:55:00,78.32,78.32,78.29,78.32,3100.0,58.8348,58.8348,58.8123,58.8348,3100.0
2014-04-01 10:00:00,78.35,78.37,78.31,78.35,17700.0,58.8574,58.8724,58.8273,58.8574,17700.0
2014-04-01 10:05:00,78.37,78.41,78.37,78.38,7900.0,58.8724,58.9024,58.8724,58.8799,7900.0
2014-04-01 10:10:00,78.39,78.39,78.33,78.33,5200.0,58.8874,58.8874,58.8423,58.8423,5200.0
2014-04-01 10:15:00,78.31,78.35,78.3,78.33,4000.0,58.8273,58.8574,58.8198,58.8423,4000.0
2014-04-01 10:20:00,78.34,78.34,78.3,78.34,6900.0,58.8498,58.8498,58.8198,58.8498,6900.0
2014-04-01 10:25:00,78.33,78.34,78.31,78.31,2400.0,58.8423,58.8498,58.8273,58.8273,2400.0
2014-04-01 10:30:00,78.32,78.33,78.26,78.26,6200.0,58.8348,58.8423,58.7898,58.7898,6200.0
2014-04-01 10:35:00,78.28,78.28,78.26,78.27,3200.0,58.8048,58.8048,58.7898,58.7973,3200.0
2014-04-01 10:40:00,78.27,78.27,78.27,78.27,100.0,58.7973,58.7973,58.7973,58.7973,100.0
2014-04-01 10:45:00,78.23,78.23,78.2,78.2,700.0,58.7672,58.7672,58.7447,58.7447,700.0
2014-04-01 10:50:00,78.18,78.2,78.13,78.16,8300.0,58.7297,58.7447,58.6921,58.7146,8300.0
2014-04-01 10:55:00,78.16,78.19,78.16,78.17,8700.0,58.7146,58.7372,58.7146,58.7221,8700.0
2014-04-01 11:00:00,78.16,78.17,78.14,78.16,4100.0,58.7146,58.7221,58.6996,58.7146,4100.0
2014-04-01 11:05:00,78.17,78.18,78.13,78.14,20800.0,58.7221,58.7297,58.6921,58.6996,20800.0
2014-04-01 11:10:00,78.14,78.18,78.14,78.15,5300.0,58.6996,58.7297,58.6996,58.7071,5300.0
2014-04-01 11:15:00,78.15,78.15,78.11,78.14,9500.0,58.7071,58.7071,58.6771,58.6996,9500.0
2014-04-01 11:20:00,78.13,78.15,78.13,78.15,700.0,58.6921,58.7071,58.6921,58.7071,700.0
2014-04-01 11:25:00,78.13,78.14,78.11,78.14,2400.0,58.6921,58.6996,58.6771,58.6996,2400.0
2014-04-01 11:30:00,78.16,78.18,78.13,78.17,12400.0,58.7146,58.7297,58.6921,58.7221,12400.0
2014-04-01 11:35:00,78.18,78.21,78.18,78.19,4800.0,58.7297,58.7522,58.7297,58.7372,4800.0
2014-04-01 11:40:00,78.18,78.2,78.18,78.2,1400.0,58.7297,58.7447,58.7297,58.7447,1400.0
2014-04-01 11:45:00,78.2,78.2,78.17,78.17,5200.0,58.7447,58.7447,58.7221,58.7221,5200.0
2014-04-01 11:50:00,78.16,78.19,78.14,78.18,17400.0,58.7146,58.7372,58.6996,58.7297,17400.0
2014-04-01 11:55:00,78.17,78.17,78.1,78.11,9300.0,58.7221,58.7221,58.6696,58.6771,9300.0
2014-04-01 12:00:00,78.11,78.11,78.05,78.07,9200.0,58.6771,58.6771,58.632,58.647,9200.0
2014-04-01 12:05:00,78.06,78.11,78.05,78.1,3200.0,58.6395,58.6771,58.632,58.6696,3200.0
2014-04-01 12:10:00,78.09,78.09,78.07,78.08,97900.0,58.662,58.662,58.647,58.6545,97900.0
2014-04-01 12:15:00,78.08,78.11,78.07,78.11,11900.0,58.6545,58.6771,58.647,58.6771,11900.0
2014-04-01 12:20:00,78.15,78.17,78.14,78.15,23900.0,58.7071,58.7221,58.6996,58.7071,23900.0
2014-04-01 12:25:00,78.15,78.16,78.14,78.16,3800.0,58.7071,58.7146,58.6996,58.7146,3800.0
2014-04-01 12:30:00,78.17,78.18,78.14,78.14,17800.0,58.7221,58.7297,58.6996,58.6996,17800.0
2014-04-01 12:35:00,78.15,78.18,78.15,78.18,3400.0,58.7071,58.7297,58.7071,58.7297,3400.0
2014-04-01 12:40:00,78.18,78.21,78.18,78.2,3900.0,58.7297,58.7522,58.7297,58.7447,3900.0
2014-04-01 12:45:00,78.2,78.21,78.17,78.2,8000.0,58.7447,58.7522,58.7221,58.7447,8000.0
2014-04-01 12:50:00,78.21,78.21,78.19,78.19,2600.0,58.7522,58.7522,58.7372,58.7372,2600.0
2014-04-01 12:55:00,78.19,78.19,78.19,78.19,900.0,58.7372,58.7372,58.7372,58.7372,900.0
2014-04-01 13:00:00,78.17,78.17,78.11,78.13,8200.0,58.7221,58.7221,58.6771,58.6921,8200.0
2014-04-01 13:05:00,78.14,78.16,78.12,78.13,9300.0,58.6996,58.7146,58.6846,58.6921,9300.0
2014-04-01 13:10:00,78.13,78.17,78.13,78.14,6800.0,58.6921,58.7221,58.6921,58.6996,6800.0
2014-04-01 13:15:00,78.13,78.15,78.13,78.14,2000.0,58.6921,58.7071,58.6921,58.6996,2000.0
2014-04-01 13:20:00,78.14,78.17,78.12,78.17,5600.0,58.6996,58.7221,58.6846,58.7221,5600.0
2014-04-01 13:25:00,78.18,78.19,78.17,78.18,3700.0,58.7297,58.7372,58.7221,58.7297,3700.0
2014-04-01 13:30:00,78.18,78.19,78.16,78.17,10800.0,58.7297,58.7372,58.7146,58.7221,10800.0
2014-04-01 13:35:00,78.16,78.19,78.15,78.19,13600.0,58.7146,58.7372,58.7071,58.7372,13600.0
2014-04-01 13:40:00,78.19,78.22,78.19,78.21,8200.0,58.7372,58.7597,58.7372,58.7522,8200.0
2014-04-01 13:45:00,78.23,78.24,78.2,78.22,14700.0,58.7672,58.7747,58.7447,58.7597,14700.0
2014-04-01 13:50:00,78.22,78.22,78.2,78.22,9300.0,58.7597,58.7597,58.7447,58.7597,9300.0
2014-04-01 13:55:00,78.23,78.24,78.22,78.24,29000.0,58.7672,58.7747,58.7597,58.7747,29000.0
2014-04-01 14:00:00,78.23,78.25,78.23,78.25,3800.0,58.7672,58.7822,58.7672,58.7822,3800.0
2014-04-01 14:05:00,78.24,78.27,78.24,78.27,11900.0,58.7747,58.7973,58.7747,58.7973,11900.0
2014-04-01 14:10:00,78.28,78.29,78.25,78.25,40400.0,58.8048,58.8123,58.7822,58.7822,40400.0
2014-04-01 14:15:00,78.25,78.26,78.25,78.26,10600.0,58.7822,58.7898,58.7822,58.7898,10600.0
2014-04-01 14:20:00,78.26,78.29,78.25,78.29,13200.0,58.7898,58.8123,58.7822,58.8123,13200.0
2014-04-01 14:25:00,78.27,78.29,78.26,78.28,12900.0,58.7973,58.8123,58.7898,58.8048,12900.0
2014-04-01 14:30:00,78.29,78.29,78.26,78.26,8600.0,58.8123,58.8123,58.7898,58.7898,8600.0
2014-04-01 14:35:00,78.26,78.27,78.25,78.26,8500.0,58.7898,58.7973,58.7822,58.7898,8500.0
2014-04-01 14:40:00,78.26,78.29,78.26,78.28,10900.0,58.7898,58.8123,58.7898,58.8048,10900.0
2014-04-01 14:45:00,78.28,78.3,78.27,78.28,3200.0,58.8048,58.8198,58.7973,58.8048,3200.0
2014-04-01 14:50:00,78.28,78.3,78.28,78.28,21400.0,58.8048,58.8198,58.8048,58.8048,21400.0
2014-04-01 14:55:00,78.28,78.31,78.28,78.3,4600.0,58.8048,58.8273,58.8048,58.8198,4600.0
2014-04-01 15:00:00,78.3,78.3,78.27,78.28,5000.0,58.8198,58.8198,58.7973,58.8048,5000.0
2014-04-01 15:05:00,78.28,78.28,78.26,78.27,15600.0,58.8048,58.8048,58.7898,58.7973,15600.0
2014-04-01 15:10:00,78.26,78.28,78.26,78.28,12400.0,58.7898,58.8048,58.7898,58.8048,12400.0
2014-04-01 15:15:00,78.3,78.32,78.29,78.32,48100.0,58.8198,58.8348,58.8123,58.8348,48100.0
2014-04-01 15:20:00,78.31,78.33,78.31,78.32,8800.0,58.8273,58.8423,58.8273,58.8348,8800.0
2014-04-01 15:25:00,78.33,78.35,78.32,78.35,8300.0,58.8423,58.8574,58.8348,58.8574,8300.0
2014-04-01 15:30:00,78.34,78.34,78.29,78.29,12900.0,58.8498,58.8498,58.8123,58.8123,12900.0
2014-04-01 15:35:00,78.28,78.32,78.28,78.32,13000.0,58.8048,58.8348,58.8048,58.8348,13000.0
2014-04-01 15:40:00,78.32,78.34,78.31,78.33,34400.0,58.8348,58.8498,58.8273,58.8423,34400.0
2014-04-01 15:45:00,78.34,78.38,78.34,78.38,12600.0,58.8498,58.8799,58.8498,58.8799,12600.0
2014-04-01 15:50:00,78.37,78.4,78.36,78.38,17200.0,58.8724,58.8949,58.8649,58.8799,17200.0
2014-04-01 15:55:00,78.37,78.39,78.35,78.37,23700.0,58.8724,58.8874,58.8574,58.8724,23700.0
2014-04-02 09:30:00,78.47,78.47,78.24,78.26,20700.0,58.9475,58.9475,58.7747,58.7898,20700.0
2014-04-02 09:35:00,78.24,78.28,78.22,78.25,1600.0,58.7747,58.8048,58.7597,58.7822,1600.0
2014-04-02 09:40:00,78.26,78.33,78.26,78.3,8100.0,58.7898,58.8423,58.7898,58.8198,8100.0
2014-04-02 09:45:00,78.3,78.37,78.27,78.37,5900.0,58.8198,58.8724,58.7973,58.8724,5900.0
2014-04-02 09:50:00,78.34,78.36,78.32,78.33,3800.0,58.8498,58.8649,58.8348,58.8423,3800.0
2014-04-02 09:55:00,78.35,78.37,78.31,78.31,3500.0,58.8574,58.8724,58.8273,58.8273,3500.0
2014-04-02 10:00:00,78.31,78.39,78.31,78.36,2800.0,58.8273,58.8874,58.8273,58.8649,2800.0
2014-04-02 10:05:00,78.34,78.41,78.34,78.41,3700.0,58.8498,58.9024,58.8498,58.9024,3700.0
2014-04-02 10:10:00,78.4,78.41,78.35,78.36,9400.0,58.8949,58.9024,58.8574,58.8649,9400.0
2014-04-02 10:15:00,78.35,78.39,78.35,78.36,4700.0,58.8574,58.8874,58.8574,58.8649,4700.0
2014-04-02 10:20:00,78.38,78.41,78.37,78.37,5700.0,58.8799,58.9024,58.8724,58.8724,5700.0
2014-04-02 10:25:00,78.41,78.44,78.4,78.44,2200.0,58.9024,58.925,58.8949,58.925,2200.0
2014-04-02 10:30:00,78.44,78.51,78.44,78.51,13700.0,58.925,58.9776,58.925,58.9776,13700.0
2014-04-02 10:35:00,78.52,78.53,78.5,78.51,3800.0,58.9851,58.9926,58.97,58.9776,3800.0
2014-04-02 10:40:00,78.51,78.55,78.51,78.54,7500.0,58.9776,59.0076,58.9776,59.0001,7500.0
2014-04-02 10:45:00,78.54,78.55,78.52,78.52,700.0,59.0001,59.0076,58.9851,58.9851,700.0
2014-04-02 10:50:00,78.51,78.53,78.51,78.52,400.0,58.9776,58.9926,58.9776,58.9851,400.0
2014-04-02 10:55:00,78.52,78.55,78.51,78.55,9900.0,58.9851,59.0076,58.9776,59.0076,9900.0
2014-04-02 11:00:00,78.54,78.57,78.54,78.55,40900.0,59.0001,59.0226,59.0001,59.0076,40900.0
2014-04-02 11:05:00,78.55,78.56,78.54,78.54,6700.0,59.0076,59.0151,59.0001,59.0001,6700.0
2014-04-02 11:10:00,78.54,78.54,78.5,78.51,1300.0,59.0001,59.0001,58.97,58.9776,1300.0
2014-04-02 11:15:00,78.51,78.52,78.48,78.5,4600.0,58.9776,58.9851,58.955,58.97,4600.0
2014-04-02 11:20:00,78.51,78.53,78.51,78.52,1500.0,58.9776,58.9926,58.9776,58.9851,1500.0
2014-04-02 11:25:00,78.52,78.55,78.5,78.51,4700.0,58.9851,59.0076,58.97,58.9776,4700.0
2014-04-02 11:30:00,78.51,78.51,78.47,78.47,4000.0,58.9776,58.9776,58.9475,58.9475,4000.0
2014-04-02 11:35:00,78.48,78.49,78.47,78.48,1000.0,58.955,58.9625,58.9475,58.955,1000.0
2014-04-02 11:40:00,78.47,78.5,78.47,78.48,3300.0,58.9475,58.97,58.9475,58.955,3300.0
2014-04-02 11:45:00,78.49,78.49,78.48,78.49,5800.0,58.9625,58.9625,58.955,58.9625,5800.0
2014-04-02 11:50:00,78.49,78.53,78.47,78.52,2200.0,58.9625,58.9926,58.9475,58.9851,2200.0
2014-04-02 11:55:00,78.54,78.54,78.53,78.54,1700.0,59.0001,59.0001,58.9926,59.0001,1700.0
2014-04-02 12:00:00,78.54,78.54,78.51,78.51,2300.0,59.0001,59.0001,58.9776,58.9776,2300.0
2014-04-02 12:05:00,78.52,78.54,78.5,78.5,400.0,58.9851,59.0001,58.97,58.97,400.0
2014-04-02 12:10:00,78.52,78.54,78.52,78.54,1500.0,58.9851,59.0001,58.9851,59.0001,1500.0
2014-04-02 12:15:00,78.54,78.58,78.54,78.55,5500.0,59.0001,59.0301,59.0001,59.0076,5500.0
2014-04-02 12:20:00,78.56,78.56,78.56,78.56,500.0,59.0151,59.0151,59.0151,59.0151,500.0
2014-04-02 12:25:00,78.59,78.59,78.55,78.58,85800.0,59.0377,59.0377,59.0076,59.0301,85800.0
2014-04-02 12:30:00,78.56,78.57,78.55,78.55,500.0,59.0151,59.0226,59.0076,59.0076,500.0
2014-04-02 12:35:00,78.57,78.57,78.54,78.55,1600.0,59.0226,59.0226,59.0001,59.0076,1600.0
2014-04-02 12:40:00,78.54,78.56,78.54,78.54,33300.0,59.0001,59.0151,59.0001,59.0001,33300.0
2014-04-02 12:45:00,78.55,78.55,78.53,78.53,28700.0,59.0076,59.0076,58.9926,58.9926,28700.0
2014-04-02 12:50:00,78.53,78.54,78.52,78.52,3500.0,58.9926,59.0001,58.9851,58.9851,3500.0
2014-04-02 12:55:00,78.54,78.54,78.53,78.54,1000.0,59.0001,59.0001,58.9926,59.0001,1000.0
2014-04-02 13:00:00,78.53,78.54,78.53,78.53,7500.0,58.9926,59.0001,58.9926,58.9926,7500.0
2014-04-02 13:05:00,78.54,78.54,78.51,78.51,24100.0,59.0001,59.0001,58.9776,58.9776,24100.0
2014-04-02 13:10:00,78.51,78.51,78.51,78.51,5000.0,58.9776,58.9776,58.9776,58.9776,5000.0
2014-04-02 13:15:00,78.52,78.52,78.51,78.51,9300.0,58.9851,58.9851,58.9776,58.9776,9300.0
2014-04-02 13:20:00,78.5,78.5,78.45,78.45,15600.0,58.97,58.97,58.9325,58.9325,15600.0
2014-04-02 13:25:00,78.46,78.48,78.46,78.48,2700.0,58.94,58.955,58.94,58.955,2700.0
2014-04-02 13:30:00,78.48,78.48,78.47,78.47,600.0,58.955,58.955,58.9475,58.9475,600.0
2014-04-02 13:35:00,78.47,78.48,78.42,78.42,8700.0,58.9475,58.955,58.9099,58.9099,8700.0
2014-04-02 13:40:00,78.4,78.44,78.4,78.41,4800.0,58.8949,58.925,58.8949,58.9024,4800.0
2014-04-02 13:45:00,78.41,78.42,78.39,78.42,2100.0,58.9024,58.9099,58.8874,58.9099,2100.0
2014-04-02 13:50:00,78.43,78.44,78.42,78.42,6800.0,58.9175,58.925,58.9099,58.9099,6800.0
2014-04-02 13:55:00,78.41,78.45,78.41,78.45,21200.0,58.9024,58.9325,58.9024,58.9325,21200.0
2014-04-02 14:00:00,78.45,78.48,78.45,78.46,11800.0,58.9325,58.955,58.9325,58.94,11800.0
2014-04-02 14:05:00,78.47,78.5,78.47,78.49,8000.0,58.9475,58.97,58.9475,58.9625,8000.0
2014-04-02 14:10:00,78.5,78.51,78.48,78.5,10900.0,58.97,58.9776,58.955,58.97,10900.0
2014-04-02 14:15:00,78.49,78.53,78.48,78.51,8000.0,58.9625,58.9926,58.955,58.9776,8000.0
2014-04-02 14:20:00,78.52,78.52,78.5,78.5,800.0,58.9851,58.9851,58.97,58.97,800.0
2014-04-02 14:25:00,78.49,78.49,78.46,78.47,26600.0,58.9625,58.9625,58.94,58.9475,26600.0
2014-04-02 14:30:00,78.46,78.48,78.45,78.46,21300.0,58.94,58.955,58.9325,58.94,21300.0
2014-04-02 14:35:00,78.47,78.5,78.47,78.47,8500.0,58.9475,58.97,58.9475,58.9475,8500.0
2014-04-02 14:40:00,78.48,78.48,78.47,78.48,3200.0,58.955,58.955,58.9475,58.955,3200.0
2014-04-02 14:45:00,78.48,78.48,78.46,78.47,2300.0,58.955,58.955,58.94,58.9475,2300.0
2014-04-02 14:50:00,78.48,78.48,78.47,78.48,6600.0,58.955,58.955,58.9475,58.955,6600.0
2014-04-02 14:55:00,78.48,78.53,78.47,78.53,4800.0,58.955,58.9926,58.9475,58.9926,4800.0
2014-04-02 15:00:00,78.54,78.55,78.53,78.53,8200.0,59.0001,59.0076,58.9926,58.9926,8200.0
2014-04-02 15:05:00,78.54,78.55,78.54,78.55,2200.0,59.0001,59.0076,59.0001,59.0076,2200.0
2014-04-02 15:10:00,78.54,78.59,78.53,78.59,7000.0,59.0001,59.0377,58.9926,59.0377,7000.0
2014-04-02 15:15:00,78.58,78.59,78.57,78.57,5700.0,59.0301,59.0377,59.0226,59.0226,5700.0
2014-04-02 15:20:00,78.57,78.58,78.54,78.57,2000.0,59.0226,59.0301,59.0001,59.0226,2000.0
2014-04-02 15:25:00,78.57,78.69,78.57,78.69,21200.0,59.0226,59.1128,59.0226,59.1128,21200.0
2014-04-02 15:30:00,78.69,78.69,78.65,78.66,31400.0,59.1128,59.1128,59.0827,59.0902,31400.0
2014-04-02 15:35:00,78.66,78.71,78.65,78.7,15900.0,59.0902,59.1278,59.0827,59.1203,15900.0
2014-04-02 15:40:00,78.7,78.72,78.69,78.72,11600.0,59.1203,59.1353,59.1128,59.1353,11600.0
2014-04-02 15:45:00,78.71,78.71,78.65,78.67,23900.0,59.1278,59.1278,59.0827,59.0977,23900.0
2014-04-02 15:50:00,78.66,78.66,78.63,78.66,7500.0,59.0902,59.0902,59.0677,59.0902,7500.0
2014-04-02 15:55:00,78.66,78.67,78.61,78.64,37300.0,59.0902,59.0977,59.0527,59.0752,37300.0
2014-04-03 09:30:00,78.79,78.79,78.69,78.69,11000.0,59.1879,59.1879,59.1128,59.1128,11000.0
2014-04-03 09:35:00,78.72,78.74,78.7,78.7,1400.0,59.1353,59.1503,59.1203,59.1203,1400.0
2014-04-03 09:40:00,78.69,78.73,78.68,78.69,7400.0,59.1128,59.1428,59.1053,59.1128,7400.0
2014-04-03 09:45:00,78.69,78.69,78.66,78.66,2700.0,59.1128,59.1128,59.0902,59.0902,2700.0
2014-04-03 09:50:00,78.6,78.63,78.6,78.62,800.0,59.0452,59.0677,59.0452,59.0602,800.0
2014-04-03 09:55:00,78.65,78.71,78.65,78.7,2600.0,59.0827,59.1278,59.0827,59.1203,2600.0
2014-04-03 10:00:00,78.7,78.71,78.63,78.65,16700.0,59.1203,59.1278,59.0677,59.0827,16700.0
2014-04-03 10:05:00,78.64,78.64,78.58,78.59,6600.0,59.0752,59.0752,59.0301,59.0377,6600.0
2014-04-03 10:10:00,78.57,78.61,78.57,78.58,3600.0,59.0226,59.0527,59.0226,59.0301,3600.0
2014-04-03 10:15:00,78.6,78.64,78.6,78.63,400.0,59.0452,59.0752,59.0452,59.0677,400.0
2014-04-03 10:20:00,78.65,78.65,78.65,78.65,800.0,59.0827,59.0827,59.0827,59.0827,800.0
2014-04-03 10:25:00,78.63,78.63,78.58,78.58,4500.0,59.0677,59.0677,59.0301,59.0301,4500.0
2014-04-03 10:30:00,78.58,78.59,78.55,78.55,6600.0,59.0301,59.0377,59.0076,59.0076,6600.0
2014-04-03 10:35:00,78.55,78.55,78.5,78.5,6600.0,59.0076,59.0076,58.97,58.97,6600.0
2014-04-03 10:40:00,78.48,78.54,78.48,78.52,1500.0,58.955,59.0001,58.955,58.9851,1500.0
2014-04-03 10:45:00,78.53,78.55,78.52,78.52,1700.0,58.9926,59.0076,58.9851,58.9851,1700.0
2014-04-03 10:50:00,78.55,78.56,78.52,78.53,2300.0,59.0076,59.0151,58.9851,58.9926,2300.0
2014-04-03 10:55:00,78.51,78.57,78.51,78.57,3100.0,58.9776,59.0226,58.9776,59.0226,3100.0
2014-04-03 11:00:00,78.58,78.58,78.55,78.58,3500.0,59.0301,59.0301,59.0076,59.0301,3500.0
2014-04-03 11:05:00,78.55,78.58,78.55,78.58,4900.0,59.0076,59.0301,59.0076,59.0301,4900.0
2014-04-03 11:10:00,78.57,78.6,78.57,78.58,1000.0,59.0226,59.0452,59.0226,59.0301,1000.0
2014-04-03 11:15:00,78.56,78.58,78.54,78.58,400.0,59.0151,59.0301,59.0001,59.0301,400.0
2014-04-03 11:20:00,78.55,78.57,78.51,78.51,4900.0,59.0076,59.0226,58.9776,58.9776,4900.0
2014-04-03 11:25:00,78.53,78.56,78.53,78.55,2300.0,58.9926,59.0151,58.9926,59.0076,2300.0
2014-04-03 11:30:00,78.5,78.52,78.5,78.52,2000.0,58.97,58.9851,58.97,58.9851,2000.0
2014-04-03 11:35:00,78.52,78.56,78.52,78.56,7900.0,58.9851,59.0151,58.9851,59.0151,7900.0
2014-04-03 11:40:00,78.54,78.55,78.52,78.52,1500.0,59.0001,59.0076,58.9851,58.9851,1500.0
2014-04-03 11:45:00,78.52,78.54,78.5,78.53,2900.0,58.9851,59.0001,58.97,58.9926,2900.0
2014-04-03 11:50:00,78.53,78.54,78.51,78.51,500.0,58.9926,59.0001,58.9776,58.9776,500.0
2014-04-03 11:55:00,78.54,78.56,78.53,78.53,2600.0,59.0001,59.0151,58.9926,58.9926,2600.0
2014-04-03 12:00:00,78.52,78.57,78.52,78.57,32100.0,58.9851,59.0226,58.9851,59.0226,32100.0
2014-04-03 12:05:00,78.58,78.58,78.56,78.56,4200.0,59.0301,59.0301,59.0151,59.0151,4200.0
2014-04-03 12:10:00,78.59,78.59,78.58,78.58,2500.0,59.0377,59.0377,59.0301,59.0301,2500.0
2014-04-03 12:15:00,78.57,78.57,78.51,78.52,3800.0,59.0226,59.0226,58.9776,58.9851,3800.0
2014-04-03 12:20:00,78.53,78.55,78.52,78.54,1500.0,58.9926,59.0076,58.9851,59.0001,1500.0
2014-04-03 12:25:00,78.55,78.55,78.54,78.55,12600.0,59.0076,59.0076,59.0001,59.0076,12600.0
2014-04-03 12:30:00,78.54,78.54,78.51,78.53,1900.0,59.0001,59.0001,58.9776,58.9926,1900.0
2014-04-03 12:35:00,78.52,78.53,78.5,78.51,1800.0,58.9851,58.9926,58.97,58.9776,1800.0
2014-04-03 12:40:00,78.48,78.54,78.48,78.49,9300.0,58.955,59.0001,58.955,58.9625,9300.0
2014-04-03 12:45:00,78.5,78.53,78.49,78.49,4100.0,58.97,58.9926,58.9625,58.9625,4100.0
2014-04-03 12:50:00,78.51,78.53,78.51,78.52,1200.0,58.9776,58.9926,58.9776,58.9851,1200.0
2014-04-03 12:55:00,78.54,78.56,78.53,78.53,1700.0,59.0001,59.0151,58.9926,58.9926,1700.0
2014-04-03 13:00:00,78.52,78.56,78.52,78.53,2400.0,58.9851,59.0151,58.9851,58.9926,2400.0
2014-04-03 13:05:00,78.54,78.55,78.54,78.54,4700.0,59.0001,59.0076,59.0001,59.0001,4700.0
2014-04-03 13:10:00,78.55,78.59,78.53,78.57,2500.0,59.0076,59.0377,58.9926,59.0226,2500.0
2014-04-03 13:15:00,78.58,78.58,78.56,78.57,1300.0,59.0301,59.0301,59.0151,59.0226,1300.0
2014-04-03 13:20:00,78.58,78.59,78.58,78.59,14500.0,59.0301,59.0377,59.0301,59.0377,14500.0
2014-04-03 13:25:00,78.59,78.62,78.59,78.61,1800.0,59.0377,59.0602,59.0377,59.0527,1800.0
2014-04-03 13:30:00,78.61,78.62,78.6,78.6,17000.0,59.0527,59.0602,59.0452,59.0452,17000.0
2014-04-03 13:35:00,78.62,78.63,78.59,78.61,4800.0,59.0602,59.0677,59.0377,59.0527,4800.0
2014-04-03 13:40:00,78.61,78.67,78.61,78.65,2900.0,59.0527,59.0977,59.0527,59.0827,2900.0
2014-04-03 13:45:00,78.66,78.66,78.65,78.65,1200.0,59.0902,59.0902,59.0827,59.0827,1200.0
2014-04-03 13:50:00,78.64,78.65,78.63,78.65,1000.0,59.0752,59.0827,59.0677,59.0827,1000.0
2014-04-03 13:55:00,78.66,78.66,78.61,78.61,6000.0,59.0902,59.0902,59.0527,59.0527,6000.0
2014-04-03 14:00:00,78.61,78.62,78.6,78.6,1400.0,59.0527,59.0602,59.0452,59.0452,1400.0
2014-04-03 14:05:00,78.6,78.63,78.59,78.61,26400.0,59.0452,59.0677,59.0377,59.0527,26400.0
2014-04-03 14:10:00,78.62,78.63,78.61,78.62,9800.0,59.0602,59.0677,59.0527,59.0602,9800.0
2014-04-03 14:15:00,78.62,78.63,78.61,78.62,1500.0,59.0602,59.0677,59.0527,59.0602,1500.0
2014-04-03 14:20:00,78.62,78.62,78.61,78.62,700.0,59.0602,59.0602,59.0527,59.0602,700.0
2014-04-03 14:25:00,78.61,78.61,78.57,78.57,9700.0,59.0527,59.0527,59.0226,59.0226,9700.0
2014-04-03 14:30:00,78.55,78.56,78.52,78.55,12000.0,59.0076,59.0151,58.9851,59.0076,12000.0
2014-04-03 14:35:00,78.55,78.55,78.46,78.47,2900.0,59.0076,59.0076,58.94,58.9475,2900.0
2014-04-03 14:40:00,78.48,78.53,78.46,78.52,11100.0,58.955,58.9926,58.94,58.9851,11100.0
2014-04-03 14:45:00,78.53,78.53,78.51,78.52,6100.0,58.9926,58.9926,58.9776,58.9851,6100.0
2014-04-03 14:50:00,78.52,78.53,78.51,78.52,4500.0,58.9851,58.9926,58.9776,58.9851,4500.0
2014-04-03 14:55:00,78.54,78.57,78.54,78.57,21700.0,59.0001,59.0226,59.0001,59.0226,21700.0
2014-04-03 15:00:00,78.57,78.59,78.57,78.58,3100.0,59.0226,59.0377,59.0226,59.0301,3100.0
2014-04-03 15:05:00,78.57,78.58,78.57,78.58,3700.0,59.0226,59.0301,59.0226,59.0301,3700.0
2014-04-03 15:10:00,78.59,78.6,78.57,78.58,6700.0,59.0377,59.0452,59.0226,59.0301,6700.0
2014-04-03 15:15:00,78.59,78.62,78.58,78.62,10700.0,59.0377,59.0602,59.0301,59.0602,10700.0
2014-04-03 15:20:00,78.62,78.62,78.59,78.6,7800.0,59.0602,59.0602,59.0377,59.0452,7800.0
2014-04-03 15:25:00,78.62,78.68,78.61,78.68,9100.0,59.0602,59.1053,59.0527,59.1053,9100.0
2014-04-03 15:30:00,78.68,78.69,78.67,78.69,4300.0,59.1053,59.1128,59.0977,59.1128,4300.0
2014-04-03 15:35:00,78.68,78.71,78.67,78.7,7400.0,59.1053,59.1278,59.0977,59.1203,7400.0
2014-04-03 15:40:00,78.7,78.72,78.69,78.71,16300.0,59.1203,59.1353,59.1128,59.1278,16300.0
2014-04-03 15:45:00,78.71,78.73,78.7,78.72,27800.0,59.1278,59.1428,59.1203,59.1353,27800.0
2014-04-03 15:50:00,78.73,78.74,78.71,78.71,48300.0,59.1428,59.1503,59.1278,59.1278,48300.0
2014-04-03 15:55:00,78.72,78.73,78.68,78.68,160600.0,59.1353,59.1428,59.1053,59.1053,160600.0
2014-04-04 09:30:00,79.11,79.12,79.0,79.06,8900.0,59.4283,59.4358,59.3456,59.3907,8900.0
2014-04-04 09:35:00,79.0,79.02,78.97,79.01,5900.0,59.3456,59.3607,59.3231,59.3532,5900.0
2014-04-04 09:40:00,79.01,79.01,78.9,78.9,3800.0,59.3532,59.3532,59.2705,59.2705,3800.0
2014-04-04 09:45:00,78.89,78.98,78.87,78.93,1400.0,59.263,59.3306,59.248,59.2931,1400.0
2014-04-04 09:50:00,78.9,78.9,78.89,78.89,500.0,59.2705,59.2705,59.263,59.263,500.0
2014-04-04 09:55:00,78.88,79.01,78.87,78.94,12200.0,59.2555,59.3532,59.248,59.3006,12200.0
2014-04-04 10:00:00,78.98,79.02,78.98,78.99,5600.0,59.3306,59.3607,59.3306,59.3381,5600.0
2014-04-04 10:05:00,79.01,79.05,79.0,79.05,1700.0,59.3532,59.3832,59.3456,59.3832,1700.0
2014-04-04 10:10:00,79.1,79.13,79.03,79.06,2500.0,59.4208,59.4433,59.3682,59.3907,2500.0
2014-04-04 10:15:00,79.04,79.06,79.03,79.04,2000.0,59.3757,59.3907,59.3682,59.3757,2000.0
2014-04-04 10:20:00,79.08,79.08,79.0,79.02,4100.0,59.4057,59.4057,59.3456,59.3607,4100.0
2014-04-04 10:25:00,79.01,79.04,79.0,79.04,2800.0,59.3532,59.3757,59.3456,59.3757,2800.0
2014-04-04 10:30:00,79.08,79.15,79.08,79.11,5800.0,59.4057,59.4583,59.4057,59.4283,5800.0
2014-04-04 10:35:00,79.12,79.12,79.05,79.08,2300.0,59.4358,59.4358,59.3832,59.4057,2300.0
2014-04-04 10:40:00,79.1,79.1,79.03,79.03,9100.0,59.4208,59.4208,59.3682,59.3682,9100.0
2014-04-04 10:45:00,79.01,79.07,79.01,79.02,4600.0,59.3532,59.3982,59.3532,59.3607,4600.0
2014-04-04 10:50:00,79.06,79.06,79.03,79.05,1600.0,59.3907,59.3907,59.3682,59.3832,1600.0
2014-04-04 10:55:00,79.07,79.07,79.02,79.04,1800.0,59.3982,59.3982,59.3607,59.3757,1800.0
2014-04-04 11:00:00,79.03,79.03,79.0,79.0,1500.0,59.3682,59.3682,59.3456,59.3456,1500.0
2014-04-04 11:05:00,78.95,78.95,78.86,78.86,2400.0,59.3081,59.3081,59.2405,59.2405,2400.0
2014-04-04 11:10:00,78.83,78.87,78.83,78.85,8100.0,59.2179,59.248,59.2179,59.233,8100.0
2014-04-04 11:15:00,78.85,78.85,78.79,78.8,8400.0,59.233,59.233,59.1879,59.1954,8400.0
2014-04-04 11:20:00,78.78,78.86,78.78,78.8,6800.0,59.1804,59.2405,59.1804,59.1954,6800.0
2014-04-04 11:25:00,78.78,78.82,78.77,78.82,9400.0,59.1804,59.2104,59.1729,59.2104,9400.0
2014-04-04 11:30:00,78.83,78.88,78.83,78.84,51700.0,59.2179,59.2555,59.2179,59.2255,51700.0
2014-04-04 11:35:00,78.82,78.83,78.75,78.79,2000.0,59.2104,59.2179,59.1578,59.1879,2000.0
2014-04-04 11:40:00,78.78,78.78,78.7,78.7,8800.0,59.1804,59.1804,59.1203,59.1203,8800.0
2014-04-04 11:45:00,78.67,78.67,78.55,78.6,8800.0,59.0977,59.0977,59.0076,59.0452,8800.0
2014-04-04 11:50:00,78.59,78.61,78.57,78.57,1400.0,59.0377,59.0527,59.0226,59.0226,1400.0
2014-04-04 11:55:00,78.55,78.69,78.55,78.69,1400.0,59.0076,59.1128,59.0076,59.1128,1400.0
2014-04-04 12:00:00,78.68,78.68,78.53,78.53,17900.0,59.1053,59.1053,58.9926,58.9926,17900.0
2014-04-04 12:05:00,78.52,78.54,78.45,78.46,700.0,58.9851,59.0001,58.9325,58.94,700.0
2014-04-04 12:10:00,78.48,78.49,78.44,78.44,1000.0,58.955,58.9625,58.925,58.925,1000.0
2014-04-04 12:15:00,78.54,78.55,78.53,78.54,1200.0,59.0001,59.0076,58.9926,59.0001,1200.0
2014-04-04 12:20:00,78.54,78.58,78.52,78.57,2200.0,59.0001,59.0301,58.9851,59.0226,2200.0
2014-04-04 12:25:00,78.57,78.59,78.53,78.53,1100.0,59.0226,59.0377,58.9926,58.9926,1100.0
2014-04-04 12:30:00,78.58,78.58,78.57,78.57,1400.0,59.0301,59.0301,59.0226,59.0226,1400.0
2014-04-04 12:35:00,78.51,78.53,78.49,78.53,2600.0,58.9776,58.9926,58.9625,58.9926,2600.0
2014-04-04 12:40:00,78.54,78.54,78.52,78.53,1100.0,59.0001,59.0001,58.9851,58.9926,1100.0
2014-04-04 12:45:00,78.49,78.5,78.39,78.44,4700.0,58.9625,58.97,58.8874,58.925,4700.0
2014-04-04 12:50:00,78.43,78.44,78.4,78.42,6900.0,58.9175,58.925,58.8949,58.9099,6900.0
2014-04-04 12:55:00,78.41,78.41,78.35,78.37,9800.0,58.9024,58.9024,58.8574,58.8724,9800.0
2014-04-04 13:00:00,78.38,78.4,78.3,78.35,12700.0,58.8799,58.8949,58.8198,58.8574,12700.0
2014-04-04 13:05:00,78.38,78.38,78.31,78.31,700.0,58.8799,58.8799,58.8273,58.8273,700.0
2014-04-04 13:10:00,78.4,78.41,78.36,78.41,1100.0,58.8949,58.9024,58.8649,58.9024,1100.0
2014-04-04 13:15:00,78.39,78.45,78.39,78.45,1400.0,58.8874,58.9325,58.8874,58.9325,1400.0
2014-04-04 13:20:00,78.43,78.43,78.33,78.35,7700.0,58.9175,58.9175,58.8423,58.8574,7700.0
2014-04-04 13:25:00,78.37,78.38,78.32,78.32,6800.0,58.8724,58.8799,58.8348,58.8348,6800.0
2014-04-04 13:30:00,78.33,78.33,78.27,78.27,25100.0,58.8423,58.8423,58.7973,58.7973,25100.0
2014-04-04 13:35:00,78.28,78.35,78.28,78.3,5600.0,58.8048,58.8574,58.8048,58.8198,5600.0
2014-04-04 13:40:00,78.29,78.31,78.24,78.25,5100.0,58.8123,58.8273,58.7747,58.7822,5100.0
2014-04-04 13:45:00,78.27,78.32,78.27,78.28,9200.0,58.7973,58.8348,58.7973,58.8048,9200.0
2014-04-04 13:50:00,78.27,78.31,78.27,78.27,4800.0,58.7973,58.8273,58.7973,58.7973,4800.0
2014-04-04 13:55:00,78.26,78.26,78.21,78.23,4600.0,58.7898,58.7898,58.7522,58.7672,4600.0
2014-04-04 14:00:00,78.23,78.29,78.2,78.21,14200.0,58.7672,58.8123,58.7447,58.7522,14200.0
2014-04-04 14:05:00,78.22,78.23,78.15,78.17,20600.0,58.7597,58.7672,58.7071,58.7221,20600.0
2014-04-04 14:10:00,78.17,78.2,78.14,78.17,13800.0,58.7221,58.7447,58.6996,58.7221,13800.0
2014-04-04 14:15:00,78.17,78.29,78.17,78.25,10300.0,58.7221,58.8123,58.7221,58.7822,10300.0
2014-04-04 14:20:00,78.24,78.26,78.18,78.19,5300.0,58.7747,58.7898,58.7297,58.7372,5300.0
2014-04-04 14:25:00,78.18,78.19,78.13,78.15,4600.0,58.7297,58.7372,58.6921,58.7071,4600.0
2014-04-04 14:30:00,78.12,78.16,78.1,78.1,6500.0,58.6846,58.7146,58.6696,58.6696,6500.0
2014-04-04 14:35:00,78.07,78.08,77.98,78.01,5100.0,58.647,58.6545,58.5794,58.6019,5100.0
2014-04-04 14:40:00,78.03,78.05,77.99,77.99,5200.0,58.617,58.632,58.5869,58.5869,5200.0
2014-04-04 14:45:00,77.97,78.01,77.94,78.0,11100.0,58.5719,58.6019,58.5494,58.5944,11100.0
2014-04-04 14:50:00,78.0,78.06,78.0,78.02,8600.0,58.5944,58.6395,58.5944,58.6095,8600.0
2014-04-04 14:55:00,78.04,78.07,78.04,78.07,8200.0,58.6245,58.647,58.6245,58.647,8200.0
2014-04-04 15:00:00,78.09,78.09,78.01,78.01,12700.0,58.662,58.662,58.6019,58.6019,12700.0
2014-04-04 15:05:00,78.01,78.01,77.96,78.01,8700.0,58.6019,58.6019,58.5644,58.6019,8700.0
2014-04-04 15:10:00,78.02,78.08,78.01,78.06,7700.0,58.6095,58.6545,58.6019,58.6395,7700.0
2014-04-04 15:15:00,78.08,78.09,78.02,78.09,5300.0,58.6545,58.662,58.6095,58.662,5300.0
2014-04-04 15:20:00,78.09,78.15,78.09,78.15,11400.0,58.662,58.7071,58.662,58.7071,11400.0
2014-04-04 15:25:00,78.11,78.21,78.11,78.16,22500.0,58.6771,58.7522,58.6771,58.7146,22500.0
2014-04-04 15:30:00,78.14,78.15,78.06,78.06,7700.0,58.6996,58.7071,58.6395,58.6395,7700.0
2014-04-04 15:35:00,78.05,78.12,78.05,78.07,16200.0,58.632,58.6846,58.632,58.647,16200.0
2014-04-04 15:40:00,78.07,78.1,78.03,78.05,15200.0,58.647,58.6696,58.617,58.632,15200.0
2014-04-04 15:45:00,78.04,78.1,78.01,78.09,26600.0,58.6245,58.6696,58.6019,58.662,26600.0
2014-04-04 15:50:00,78.09,78.1,78.04,78.09,12300.0,58.662,58.6696,58.6245,58.662,12300.0
2014-04-04 15:55:00,78.09,78.1,77.98,78.01,51000.0,58.662,58.6696,58.5794,58.6019,51000.0
2014-04-07 09:30:00,77.86,77.96,77.82,77.91,20600.0,58.4893,58.5644,58.4592,58.5268,20600.0
2014-04-07 09:35:00,77.86,77.86,77.75,77.75,27300.0,58.4893,58.4893,58.4066,58.4066,27300.0
2014-04-07 09:40:00,77.73,77.79,77.66,77.68,3800.0,58.3916,58.4367,58.339,58.354,3800.0
2014-04-07 09:45:00,77.7,77.71,77.65,77.71,2500.0,58.3691,58.3766,58.3315,58.3766,2500.0
2014-04-07 09:50:00,77.69,77.74,77.69,77.74,2100.0,58.3616,58.3991,58.3616,58.3991,2100.0
2014-04-07 09:55:00,77.75,77.88,77.74,77.88,8400.0,58.4066,58.5043,58.3991,58.5043,8400.0
2014-04-07 10:00:00,77.87,77.88,77.83,77.85,4300.0,58.4968,58.5043,58.4667,58.4818,4300.0
2014-04-07 10:05:00,77.86,77.86,77.77,77.84,3800.0,58.4893,58.4893,58.4217,58.4742,3800.0
2014-04-07 10:10:00,77.83,77.96,77.81,77.91,6900.0,58.4667,58.5644,58.4517,58.5268,6900.0
2014-04-07 10:15:00,77.9,77.91,77.8,77.84,7100.0,58.5193,58.5268,58.4442,58.4742,7100.0
2014-04-07 10:20:00,77.8,77.82,77.79,77.81,4100.0,58.4442,58.4592,58.4367,58.4517,4100.0
2014-04-07 10:25:00,77.8,77.8,77.76,77.76,1200.0,58.4442,58.4442,58.4141,58.4141,1200.0
2014-04-07 10:30:00,77.73,77.76,77.7,77.76,3200.0,58.3916,58.4141,58.3691,58.4141,3200.0
2014-04-07 10:35:00,77.77,77.79,77.65,77.65,7900.0,58.4217,58.4367,58.3315,58.3315,7900.0
2014-04-07 10:40:00,77.66,77.68,77.62,77.68,5000.0,58.339,58.354,58.309,58.354,5000.0
2014-04-07 10:45:00,77.66,77.66,77.6,77.6,1600.0,58.339,58.339,58.294,58.294,1600.0
2014-04-07 10:50:00,77.63,77.67,77.6,77.63,10200.0,58.3165,58.3465,58.294,58.3165,10200.0
2014-04-07 10:55:00,77.61,77.63,77.59,77.63,2300.0,58.3015,58.3165,58.2864,58.3165,2300.0
2014-04-07 11:00:00,77.61,77.69,77.61,77.69,700.0,58.3015,58.3616,58.3015,58.3616,700.0
2014-04-07 11:05:00,77.68,77.7,77.66,77.66,3400.0,58.354,58.3691,58.339,58.339,3400.0
2014-04-07 11:10:00,77.66,77.66,77.64,77.64,1400.0,58.339,58.339,58.324,58.324,1400.0
2014-04-07 11:15:00,77.63,77.65,77.61,77.65,1900.0,58.3165,58.3315,58.3015,58.3315,1900.0
2014-04-07 11:20:00,77.62,77.64,77.55,77.56,6400.0,58.309,58.324,58.2564,58.2639,6400.0
2014-04-07 11:25:00,77.57,77.58,77.55,77.58,4900.0,58.2714,58.2789,58.2564,58.2789,4900.0
2014-04-07 11:30:00,77.58,77.65,77.58,77.62,10800.0,58.2789,58.3315,58.2789,58.309,10800.0
2014-04-07 11:35:00,77.64,77.64,77.55,77.57,3600.0,58.324,58.324,58.2564,58.2714,3600.0
2014-04-07 11:40:00,77.57,77.58,77.55,77.55,2000.0,58.2714,58.2789,58.2564,58.2564,2000.0
2014-04-07 11:45:00,77.55,77.56,77.53,77.53,4100.0,58.2564,58.2639,58.2414,58.2414,4100.0
2014-04-07 11:50:00,77.52,77.52,77.46,77.47,6800.0,58.2339,58.2339,58.1888,58.1963,6800.0
2014-04-07 11:55:00,77.45,77.46,77.44,77.44,400.0,58.1813,58.1888,58.1738,58.1738,400.0
2014-04-07 12:00:00,77.42,77.48,77.42,77.47,31700.0,58.1587,58.2038,58.1587,58.1963,31700.0
2014-04-07 12:05:00,77.47,77.47,77.42,77.42,1100.0,58.1963,58.1963,58.1587,58.1587,1100.0
2014-04-07 12:10:00,77.41,77.43,77.38,77.39,8300.0,58.1512,58.1662,58.1287,58.1362,8300.0
2014-04-07 12:15:00,77.37,77.37,77.31,77.33,4900.0,58.1212,58.1212,58.0761,58.0911,4900.0
2014-04-07 12:20:00,77.32,77.36,77.32,77.36,6500.0,58.0836,58.1137,58.0836,58.1137,6500.0
2014-04-07 12:25:00,77.37,77.39,77.33,77.35,10000.0,58.1212,58.1362,58.0911,58.1061,10000.0
2014-04-07 12:30:00,77.33,77.38,77.33,77.38,1300.0,58.0911,58.1287,58.0911,58.1287,1300.0
2014-04-07 12:35:00,77.37,77.46,77.37,77.46,800.0,58.1212,58.1888,58.1212,58.1888,800.0
2014-04-07 12:40:00,77.44,77.44,77.42,77.42,3200.0,58.1738,58.1738,58.1587,58.1587,3200.0
2014-04-07 12:45:00,77.4,77.4,77.38,77.38,700.0,58.1437,58.1437,58.1287,58.1287,700.0
2014-04-07 12:50:00,77.4,77.41,77.38,77.41,3900.0,58.1437,58.1512,58.1287,58.1512,3900.0
2014-04-07 12:55:00,77.41,77.45,77.4,77.4,1800.0,58.1512,58.1813,58.1437,58.1437,1800.0
2014-04-07 13:00:00,77.41,77.43,77.41,77.41,1000.0,58.1512,58.1662,58.1512,58.1512,1000.0
2014-04-07 13:05:00,77.39,77.39,77.28,77.31,3200.0,58.1362,58.1362,58.0536,58.0761,3200.0
2014-04-07 13:10:00,77.27,77.3,77.27,77.3,1100.0,58.0461,58.0686,58.0461,58.0686,1100.0
2014-04-07 13:15:00,77.31,77.31,77.29,77.29,1400.0,58.0761,58.0761,58.0611,58.0611,1400.0
2014-04-07 13:20:00,77.3,77.37,77.3,77.34,22500.0,58.0686,58.1212,58.0686,58.0986,22500.0
2014-04-07 13:25:00,77.35,77.35,77.29,77.29,19700.0,58.1061,58.1061,58.0611,58.0611,19700.0
2014-04-07 13:30:00,77.29,77.31,77.24,77.26,4900.0,58.0611,58.0761,58.0235,58.0385,4900.0
2014-04-07 13:35:00,77.25,77.26,77.24,77.24,900.0,58.031,58.0385,58.0235,58.0235,900.0
2014-04-07 13:40:00,77.24,77.31,77.24,77.28,7900.0,58.0235,58.0761,58.0235,58.0536,7900.0
2014-04-07 13:45:00,77.27,77.31,77.26,77.31,4200.0,58.0461,58.0761,58.0385,58.0761,4200.0
2014-04-07 13:50:00,77.29,77.3,77.27,77.27,3400.0,58.0611,58.0686,58.0461,58.0461,3400.0
2014-04-07 13:55:00,77.27,77.3,77.26,77.29,5700.0,58.0461,58.0686,58.0385,58.0611,5700.0
2014-04-07 14:00:00,77.27,77.33,77.25,77.33,5500.0,58.0461,58.0911,58.031,58.0911,5500.0
2014-04-07 14:05:00,77.34,77.36,77.3,77.34,7200.0,58.0986,58.1137,58.0686,58.0986,7200.0
2014-04-07 14:10:00,77.33,77.33,77.29,77.3,8300.0,58.0911,58.0911,58.0611,58.0686,8300.0
2014-04-07 14:15:00,77.25,77.28,77.25,77.28,2200.0,58.031,58.0536,58.031,58.0536,2200.0
2014-04-07 14:20:00,77.25,77.25,77.22,77.22,700.0,58.031,58.031,58.0085,58.0085,700.0
2014-04-07 14:25:00,77.22,77.25,77.21,77.24,13900.0,58.0085,58.031,58.001,58.0235,13900.0
2014-04-07 14:30:00,77.24,77.24,77.19,77.19,8800.0,58.0235,58.0235,57.986,57.986,8800.0
2014-04-07 14:35:00,77.19,77.25,77.19,77.25,6400.0,57.986,58.031,57.986,58.031,6400.0
2014-04-07 14:40:00,77.26,77.33,77.26,77.32,21100.0,58.0385,58.0911,58.0385,58.0836,21100.0
2014-04-07 14:45:00,77.32,77.37,77.29,77.37,29500.0,58.0836,58.1212,58.0611,58.1212,29500.0
2014-04-07 14:50:00,77.37,77.43,77.35,77.43,4700.0,58.1212,58.1662,58.1061,58.1662,4700.0
2014-04-07 14:55:00,77.43,77.45,77.42,77.43,8300.0,58.1662,58.1813,58.1587,58.1662,8300.0
2014-04-07 15:00:00,77.42,77.43,77.39,77.39,16500.0,58.1587,58.1662,58.1362,58.1362,16500.0
2014-04-07 15:05:00,77.38,77.41,77.36,77.41,18000.0,58.1287,58.1512,58.1137,58.1512,18000.0
2014-04-07 15:10:00,77.4,77.49,77.38,77.49,4100.0,58.1437,58.2113,58.1287,58.2113,4100.0
2014-04-07 15:15:00,77.48,77.49,77.45,77.48,11500.0,58.2038,58.2113,58.1813,58.2038,11500.0
2014-04-07 15:20:00,77.46,77.47,77.41,77.46,7400.0,58.1888,58.1963,58.1512,58.1888,7400.0
2014-04-07 15:25:00,77.44,77.51,77.44,77.51,10100.0,58.1738,58.2263,58.1738,58.2263,10100.0
2014-04-07 15:30:00,77.5,77.5,77.43,77.43,7500.0,58.2188,58.2188,58.1662,58.1662,7500.0
2014-04-07 15:35:00,77.43,77.46,77.42,77.42,10000.0,58.1662,58.1888,58.1587,58.1587,10000.0
2014-04-07 15:40:00,77.42,77.42,77.35,77.35,13000.0,58.1587,58.1587,58.1061,58.1061,13000.0
2014-04-07 15:45:00,77.34,77.35,77.3,77.3,17200.0,58.0986,58.1061,58.0686,58.0686,17200.0
2014-04-07 15:50:00,77.31,77.31,77.23,77.23,35000.0,58.0761,58.0761,58.016,58.016,35000.0
2014-04-07 15:55:00,77.23,77.26,77.21,77.22,61000.0,58.016,58.0385,58.001,58.0085,61000.0
2014-04-08 09:30:00,77.26,77.26,77.06,77.2,14800.0,58.0385,58.0385,57.8883,57.9935,14800.0
2014-04-08 09:35:00,77.23,77.23,77.19,77.23,2600.0,58.016,58.016,57.986,58.016,2600.0
2014-04-08 09:40:00,77.25,77.29,77.25,77.29,7300.0,58.031,58.0611,58.031,58.0611,7300.0
2014-04-08 09:45:00,77.27,77.27,77.19,77.19,5300.0,58.0461,58.0461,57.986,57.986,5300.0
2014-04-08 09:50:00,77.14,77.14,77.09,77.14,2900.0,57.9484,57.9484,57.9108,57.9484,2900.0
2014-04-08 09:55:00,77.15,77.17,77.09,77.09,2500.0,57.9559,57.9709,57.9108,57.9108,2500.0
2014-04-08 10:00:00,77.13,77.18,77.13,77.17,1300.0,57.9409,57.9784,57.9409,57.9709,1300.0
2014-04-08 10:05:00,77.13,77.17,77.13,77.16,1500.0,57.9409,57.9709,57.9409,57.9634,1500.0
2014-04-08 10:10:00,77.14,77.17,77.06,77.12,4500.0,57.9484,57.9709,57.8883,57.9334,4500.0
2014-04-08 10:15:00,77.11,77.14,77.06,77.06,4500.0,57.9259,57.9484,57.8883,57.8883,4500.0
2014-04-08 10:20:00,77.07,77.07,76.94,76.94,5400.0,57.8958,57.8958,57.7982,57.7982,5400.0
2014-04-08 10:25:00,76.96,77.01,76.86,76.86,7000.0,57.8132,57.8507,57.7381,57.7381,7000.0
2014-04-08 10:30:00,76.86,77.03,76.86,77.01,8300.0,57.7381,57.8658,57.7381,57.8507,8300.0
2014-04-08 10:35:00,77.03,77.05,76.97,77.05,9400.0,57.8658,57.8808,57.8207,57.8808,9400.0
2014-04-08 10:40:00,77.02,77.13,77.02,77.11,3500.0,57.8582,57.9409,57.8582,57.9259,3500.0
2014-04-08 10:45:00,77.12,77.15,77.08,77.09,10800.0,57.9334,57.9559,57.9033,57.9108,10800.0
2014-04-08 10:50:00,77.1,77.18,77.1,77.18,4100.0,57.9183,57.9784,57.9183,57.9784,4100.0
2014-04-08 10:55:00,77.17,77.2,77.15,77.18,2700.0,57.9709,57.9935,57.9559,57.9784,2700.0
2014-04-08 11:00:00,77.2,77.28,77.2,77.28,5900.0,57.9935,58.0536,57.9935,58.0536,5900.0
2014-04-08 11:05:00,77.29,77.33,77.27,77.33,32300.0,58.0611,58.0911,58.0461,58.0911,32300.0
2014-04-08 11:10:00,77.33,77.33,77.24,77.26,4300.0,58.0911,58.0911,58.0235,58.0385,4300.0
2014-04-08 11:15:00,77.27,77.39,77.26,77.39,7700.0,58.0461,58.1362,58.0385,58.1362,7700.0
2014-04-08 11:20:00,77.38,77.42,77.38,77.4,5400.0,58.1287,58.1587,58.1287,58.1437,5400.0
2014-04-08 11:25:00,77.38,77.38,77.33,77.34,2900.0,58.1287,58.1287,58.0911,58.0986,2900.0
2014-04-08 11:30:00,77.34,77.35,77.33,77.34,4500.0,58.0986,58.1061,58.0911,58.0986,4500.0
2014-04-08 11:35:00,77.33,77.34,77.29,77.32,22700.0,58.0911,58.0986,58.0611,58.0836,22700.0
2014-04-08 11:40:00,77.3,77.33,77.28,77.31,4600.0,58.0686,58.0911,58.0536,58.0761,4600.0
2014-04-08 11:45:00,77.31,77.32,77.24,77.24,7000.0,58.0761,58.0836,58.0235,58.0235,7000.0
2014-04-08 11:50:00,77.29,77.31,77.28,77.31,3000.0,58.0611,58.0761,58.0536,58.0761,3000.0
2014-04-08 11:55:00,77.3,77.38,77.29,77.38,4700.0,58.0686,58.1287,58.0611,58.1287,4700.0
2014-04-08 12:00:00,77.35,77.35,77.31,77.34,1900.0,58.1061,58.1061,58.0761,58.0986,1900.0
2014-04-08 12:05:00,77.37,77.39,77.34,77.34,4300.0,58.1212,58.1362,58.0986,58.0986,4300.0
2014-04-08 12:10:00,77.35,77.36,77.33,77.35,4500.0,58.1061,58.1137,58.0911,58.1061,4500.0
2014-04-08 12:15:00,77.38,77.41,77.34,77.41,5400.0,58.1287,58.1512,58.0986,58.1512,5400.0
2014-04-08 12:20:00,77.38,77.39,77.36,77.37,7700.0,58.1287,58.1362,58.1137,58.1212,7700.0
2014-04-08 12:25:00,77.37,77.39,77.36,77.39,1300.0,58.1212,58.1362,58.1137,58.1362,1300.0
2014-04-08 12:30:00,77.38,77.38,77.35,77.36,3600.0,58.1287,58.1287,58.1061,58.1137,3600.0
2014-04-08 12:35:00,77.36,77.37,77.34,77.35,2500.0,58.1137,58.1212,58.0986,58.1061,2500.0
2014-04-08 12:40:00,77.33,77.33,77.28,77.31,3900.0,58.0911,58.0911,58.0536,58.0761,3900.0
2014-04-08 12:45:00,77.3,77.31,77.28,77.3,24400.0,58.0686,58.0761,58.0536,58.0686,24400.0
2014-04-08 12:50:00,77.3,77.3,77.26,77.28,800.0,58.0686,58.0686,58.0385,58.0536,800.0
2014-04-08 12:55:00,77.29,77.29,77.26,77.26,7400.0,58.0611,58.0611,58.0385,58.0385,7400.0
2014-04-08 13:00:00,77.29,77.29,77.27,77.27,8600.0,58.0611,58.0611,58.0461,58.0461,8600.0
2014-04-08 13:05:00,77.28,77.28,77.28,77.28,1700.0,58.0536,58.0536,58.0536,58.0536,1700.0
2014-04-08 13:10:00,77.3,77.33,77.3,77.32,1700.0,58.0686,58.0911,58.0686,58.0836,1700.0
2014-04-08 13:15:00,77.36,77.38,77.36,77.38,1600.0,58.1137,58.1287,58.1137,58.1287,1600.0
2014-04-08 13:20:00,77.41,77.47,77.41,77.47,4900.0,58.1512,58.1963,58.1512,58.1963,4900.0
2014-04-08 13:25:00,77.5,77.53,77.49,77.49,9100.0,58.2188,58.2414,58.2113,58.2113,9100.0
2014-04-08 13:30:00,77.5,77.51,77.46,77.46,7000.0,58.2188,58.2263,58.1888,58.1888,7000.0
2014-04-08 13:35:00,77.48,77.48,77.44,77.45,5200.0,58.2038,58.2038,58.1738,58.1813,5200.0
2014-04-08 13:40:00,77.48,77.49,77.45,77.46,19600.0,58.2038,58.2113,58.1813,58.1888,19600.0
2014-04-08 13:45:00,77.47,77.48,77.41,77.43,10900.0,58.1963,58.2038,58.1512,58.1662,10900.0
2014-04-08 13:50:00,77.41,77.44,77.41,77.44,9200.0,58.1512,58.1738,58.1512,58.1738,9200.0
2014-04-08 13:55:00,77.45,77.47,77.44,77.47,11400.0,58.1813,58.1963,58.1738,58.1963,11400.0
2014-04-08 14:00:00,77.47,77.47,77.39,77.39,3100.0,58.1963,58.1963,58.1362,58.1362,3100.0
2014-04-08 14:05:00,77.39,77.42,77.31,77.33,27100.0,58.1362,58.1587,58.0761,58.0911,27100.0
2014-04-08 14:10:00,77.37,77.38,77.34,77.35,9900.0,58.1212,58.1287,58.0986,58.1061,9900.0
2014-04-08 14:15:00,77.36,77.36,77.27,77.3,6000.0,58.1137,58.1137,58.0461,58.0686,6000.0
2014-04-08 14:20:00,77.3,77.31,77.25,77.26,6500.0,58.0686,58.0761,58.031,58.0385,6500.0
2014-04-08 14:25:00,77.28,77.31,77.26,77.28,6900.0,58.0536,58.0761,58.0385,58.0536,6900.0
2014-04-08 14:30:00,77.27,77.32,77.27,77.32,2800.0,58.0461,58.0836,58.0461,58.0836,2800.0
2014-04-08 14:35:00,77.29,77.3,77.27,77.27,9700.0,58.0611,58.0686,58.0461,58.0461,9700.0
2014-04-08 14:40:00,77.28,77.29,77.22,77.22,7100.0,58.0536,58.0611,58.0085,58.0085,7100.0
2014-04-08 14:45:00,77.22,77.29,77.22,77.28,7400.0,58.0085,58.0611,58.0085,58.0536,7400.0
2014-04-08 14:50:00,77.3,77.32,77.27,77.27,3700.0,58.0686,58.0836,58.0461,58.0461,3700.0
2014-04-08 14:55:00,77.3,77.32,77.28,77.29,7600.0,58.0686,58.0836,58.0536,58.0611,7600.0
2014-04-08 15:00:00,77.29,77.3,77.26,77.26,4700.0,58.0611,58.0686,58.0385,58.0385,4700.0
2014-04-08 15:05:00,77.26,77.3,77.26,77.26,10000.0,58.0385,58.0686,58.0385,58.0385,10000.0
2014-04-08 15:10:00,77.27,77.28,77.22,77.26,28000.0,58.0461,58.0536,58.0085,58.0385,28000.0
2014-04-08 15:15:00,77.26,77.3,77.26,77.29,4600.0,58.0385,58.0686,58.0385,58.0611,4600.0
2014-04-08 15:20:00,77.29,77.36,77.29,77.34,12600.0,58.0611,58.1137,58.0611,58.0986,12600.0
2014-04-08 15:25:00,77.36,77.4,77.36,77.38,4300.0,58.1137,58.1437,58.1137,58.1287,4300.0
2014-04-08 15:30:00,77.37,77.4,77.36,77.38,6300.0,58.1212,58.1437,58.1137,58.1287,6300.0
2014-04-08 15:35:00,77.4,77.42,77.39,77.41,5000.0,58.1437,58.1587,58.1362,58.1512,5000.0
2014-04-08 15:40:00,77.42,77.44,77.4,77.41,5000.0,58.1587,58.1738,58.1437,58.1512,5000.0
2014-04-08 15:45:00,77.4,77.43,77.39,77.41,6100.0,58.1437,58.1662,58.1362,58.1512,6100.0
2014-04-08 15:50:00,77.4,77.41,77.35,77.37,9300.0,58.1437,58.1512,58.1061,58.1212,9300.0
2014-04-08 15:55:00,77.38,77.42,77.37,77.4,35000.0,58.1287,58.1587,58.1212,58.1437,35000.0
2014-04-09 09:30:00,77.65,77.65,77.5,77.58,10700.0,58.3315,58.3315,58.2188,58.2789,10700.0
2014-04-09 09:35:00,77.6,77.6,77.52,77.54,1800.0,58.294,58.294,58.2339,58.2489,1800.0
2014-04-09 09:40:00,77.48,77.51,77.47,77.47,6400.0,58.2038,58.2263,58.1963,58.1963,6400.0
2014-04-09 09:45:00,77.47,77.5,77.41,77.43,4400.0,58.1963,58.2188,58.1512,58.1662,4400.0
2014-04-09 09:50:00,77.41,77.41,77.39,77.4,1500.0,58.1512,58.1512,58.1362,58.1437,1500.0
2014-04-09 09:55:00,77.45,77.45,77.45,77.45,600.0,58.1813,58.1813,58.1813,58.1813,600.0
2014-04-09 10:00:00,77.42,77.47,77.4,77.43,4000.0,58.1587,58.1963,58.1437,58.1662,4000.0
2014-04-09 10:05:00,77.38,77.43,77.36,77.37,4000.0,58.1287,58.1662,58.1137,58.1212,4000.0
2014-04-09 10:10:00,77.37,77.4,77.32,77.36,10300.0,58.1212,58.1437,58.0836,58.1137,10300.0
2014-04-09 10:15:00,77.36,77.46,77.36,77.42,7600.0,58.1137,58.1888,58.1137,58.1587,7600.0
2014-04-09 10:20:00,77.43,77.51,77.43,77.51,3000.0,58.1662,58.2263,58.1662,58.2263,3000.0
2014-04-09 10:25:00,77.48,77.49,77.45,77.48,6200.0,58.2038,58.2113,58.1813,58.2038,6200.0
2014-04-09 10:30:00,77.51,77.58,77.49,77.49,11500.0,58.2263,58.2789,58.2113,58.2113,11500.0
2014-04-09 10:35:00,77.48,77.51,77.48,77.5,7600.0,58.2038,58.2263,58.2038,58.2188,7600.0
2014-04-09 10:40:00,77.5,77.55,77.5,77.54,800.0,58.2188,58.2564,58.2188,58.2489,800.0
2014-04-09 10:45:00,77.52,77.52,77.47,77.48,1900.0,58.2339,58.2339,58.1963,58.2038,1900.0
2014-04-09 10:50:00,77.47,77.47,77.43,77.43,2000.0,58.1963,58.1963,58.1662,58.1662,2000.0
2014-04-09 10:55:00,77.43,77.45,77.41,77.41,5000.0,58.1662,58.1813,58.1512,58.1512,5000.0
2014-04-09 11:00:00,77.41,77.41,77.4,77.4,1700.0,58.1512,58.1512,58.1437,58.1437,1700.0
2014-04-09 11:05:00,77.4,77.44,77.38,77.44,7100.0,58.1437,58.1738,58.1287,58.1738,7100.0
2014-04-09 11:10:00,77.43,77.45,77.41,77.43,1900.0,58.1662,58.1813,58.1512,58.1662,1900.0
2014-04-09 11:15:00,77.45,77.49,77.45,77.49,2800.0,58.1813,58.2113,58.1813,58.2113,2800.0
2014-04-09 11:20:00,77.46,77.49,77.45,77.45,6400.0,58.1888,58.2113,58.1813,58.1813,6400.0
2014-04-09 11:25:00,77.42,77.43,77.42,77.43,1400.0,58.1587,58.1662,58.1587,58.1662,1400.0
2014-04-09 11:30:00,77.43,77.47,77.43,77.47,2500.0,58.1662,58.1963,58.1662,58.1963,2500.0
2014-04-09 11:35:00,77.49,77.5,77.47,77.49,1300.0,58.2113,58.2188,58.1963,58.2113,1300.0
2014-04-09 11:40:00,77.47,77.5,77.47,77.49,1000.0,58.1963,58.2188,58.1963,58.2113,1000.0
2014-04-09 11:45:00,77.5,77.5,77.5,77.5,800.0,58.2188,58.2188,58.2188,58.2188,800.0
2014-04-09 11:50:00,77.53,77.56,77.53,77.55,5700.0,58.2414,58.2639,58.2414,58.2564,5700.0
2014-04-09 11:55:00,77.56,77.56,77.55,77.55,27100.0,58.2639,58.2639,58.2564,58.2564,27100.0
2014-04-09 12:00:00,77.54,77.56,77.54,77.55,19700.0,58.2489,58.2639,58.2489,58.2564,19700.0
2014-04-09 12:05:00,77.55,77.55,77.51,77.51,10800.0,58.2564,58.2564,58.2263,58.2263,10800.0
2014-04-09 12:10:00,77.53,77.54,77.53,77.54,1300.0,58.2414,58.2489,58.2414,58.2489,1300.0
2014-04-09 12:15:00,77.55,77.56,77.5,77.56,5900.0,58.2564,58.2639,58.2188,58.2639,5900.0
2014-04-09 12:20:00,77.56,77.59,77.56,77.59,4300.0,58.2639,58.2864,58.2639,58.2864,4300.0
2014-04-09 12:25:00,77.61,77.64,77.61,77.62,6800.0,58.3015,58.324,58.3015,58.309,6800.0
2014-04-09 12:30:00,77.63,77.64,77.62,77.63,4900.0,58.3165,58.324,58.309,58.3165,4900.0
2014-04-09 12:35:00,77.62,77.63,77.61,77.63,2100.0,58.309,58.3165,58.3015,58.3165,2100.0
2014-04-09 12:40:00,77.61,77.62,77.61,77.61,3100.0,58.3015,58.309,58.3015,58.3015,3100.0
2014-04-09 12:45:00,77.61,77.64,77.61,77.63,1700.0,58.3015,58.324,58.3015,58.3165,1700.0
2014-04-09 12:50:00,77.64,77.65,77.61,77.61,2300.0,58.324,58.3315,58.3015,58.3015,2300.0
2014-04-09 12:55:00,77.59,77.61,77.59,77.59,3000.0,58.2864,58.3015,58.2864,58.2864,3000.0
2014-04-09 13:00:00,77.61,77.64,77.61,77.64,3500.0,58.3015,58.324,58.3015,58.324,3500.0
2014-04-09 13:05:00,77.62,77.62,77.6,77.6,4600.0,58.309,58.309,58.294,58.294,4600.0
2014-04-09 13:10:00,77.59,77.61,77.59,77.59,8400.0,58.2864,58.3015,58.2864,58.2864,8400.0
2014-04-09 13:15:00,77.6,77.63,77.59,77.61,7800.0,58.294,58.3165,58.2864,58.3015,7800.0
2014-04-09 13:20:00,77.62,77.62,77.6,77.61,28500.0,58.309,58.309,58.294,58.3015,28500.0
2014-04-09 13:25:00,77.61,77.61,77.59,77.59,9200.0,58.3015,58.3015,58.2864,58.2864,9200.0
2014-04-09 13:30:00,77.59,77.59,77.56,77.57,8100.0,58.2864,58.2864,58.2639,58.2714,8100.0
2014-04-09 13:35:00,77.58,77.59,77.57,77.59,3800.0,58.2789,58.2864,58.2714,58.2864,3800.0
2014-04-09 13:40:00,77.59,77.62,77.57,77.62,4200.0,58.2864,58.309,58.2714,58.309,4200.0
2014-04-09 13:45:00,77.62,77.63,77.6,77.61,6700.0,58.309,58.3165,58.294,58.3015,6700.0
2014-04-09 13:50:00,77.6,77.65,77.6,77.62,14400.0,58.294,58.3315,58.294,58.309,14400.0
2014-04-09 13:55:00,77.63,77.63,77.59,77.61,12000.0,58.3165,58.3165,58.2864,58.3015,12000.0
2014-04-09 14:00:00,77.6,77.75,77.6,77.75,20200.0,58.294,58.4066,58.294,58.4066,20200.0
2014-04-09 14:05:00,77.76,77.85,77.74,77.85,15300.0,58.4141,58.4818,58.3991,58.4818,15300.0
2014-04-09 14:10:00,77.84,77.88,77.82,77.85,52900.0,58.4742,58.5043,58.4592,58.4818,52900.0
2014-04-09 14:15:00,77.84,77.91,77.84,77.9,9300.0,58.4742,58.5268,58.4742,58.5193,9300.0
2014-04-09 14:20:00,77.91,77.97,77.91,77.97,4800.0,58.5268,58.5719,58.5268,58.5719,4800.0
2014-04-09 14:25:00,78.0,78.0,77.96,77.96,1800.0,58.5944,58.5944,58.5644,58.5644,1800.0
2014-04-09 14:30:00,77.96,78.01,77.93,77.94,7900.0,58.5644,58.6019,58.5419,58.5494,7900.0
2014-04-09 14:35:00,77.97,77.98,77.93,77.93,6000.0,58.5719,58.5794,58.5419,58.5419,6000.0
2014-04-09 14:40:00,77.92,77.94,77.92,77.93,3600.0,58.5343,58.5494,58.5343,58.5419,3600.0
2014-04-09 14:45:00,77.92,77.93,77.9,77.92,7200.0,58.5343,58.5419,58.5193,58.5343,7200.0
2014-04-09 14:50:00,77.89,77.91,77.89,77.9,4000.0,58.5118,58.5268,58.5118,58.5193,4000.0
2014-04-09 14:55:00,77.89,77.89,77.83,77.83,1900.0,58.5118,58.5118,58.4667,58.4667,1900.0
2014-04-09 15:00:00,77.84,77.86,77.84,77.86,3800.0,58.4742,58.4893,58.4742,58.4893,3800.0
2014-04-09 15:05:00,77.91,77.93,77.9,77.92,9000.0,58.5268,58.5419,58.5193,58.5343,9000.0
2014-04-09 15:10:00,77.92,77.95,77.91,77.94,5800.0,58.5343,58.5569,58.5268,58.5494,5800.0
2014-04-09 15:15:00,77.92,77.94,77.92,77.94,4000.0,58.5343,58.5494,58.5343,58.5494,4000.0
2014-04-09 15:20:00,77.94,77.97,77.93,77.93,6200.0,58.5494,58.5719,58.5419,58.5419,6200.0
2014-04-09 15:25:00,77.94,77.94,77.91,77.92,4400.0,58.5494,58.5494,58.5268,58.5343,4400.0
2014-04-09 15:30:00,77.94,77.99,77.91,77.99,9600.0,58.5494,58.5869,58.5268,58.5869,9600.0
2014-04-09 15:35:00,77.99,78.03,77.98,78.02,9200.0,58.5869,58.617,58.5794,58.6095,9200.0
2014-04-09 15:40:00,78.0,78.04,77.99,78.03,17300.0,58.5944,58.6245,58.5869,58.617,17300.0
2014-04-09 15:45:00,78.02,78.05,77.99,78.05,6100.0,58.6095,58.632,58.5869,58.632,6100.0
2014-04-09 15:50:00,78.05,78.06,77.99,78.03,5100.0,58.632,58.6395,58.5869,58.617,5100.0
2014-04-09 15:55:00,78.04,78.07,78.04,78.07,13100.0,58.6245,58.647,58.6245,58.647,13100.0
2014-04-10 09:30:00,78.07,78.1,77.96,77.98,14200.0,58.647,58.6696,58.5644,58.5794,14200.0
2014-04-10 09:35:00,77.96,78.02,77.95,78.0,2500.0,58.5644,58.6095,58.5569,58.5944,2500.0
2014-04-10 09:40:00,78.04,78.12,78.03,78.09,12200.0,58.6245,58.6846,58.617,58.662,12200.0
2014-04-10 09:45:00,78.11,78.11,78.04,78.04,2800.0,58.6771,58.6771,58.6245,58.6245,2800.0
2014-04-10 09:50:00,78.06,78.07,78.01,78.02,900.0,58.6395,58.647,58.6019,58.6095,900.0
2014-04-10 09:55:00,78.02,78.05,78.0,78.0,2100.0,58.6095,58.632,58.5944,58.5944,2100.0
2014-04-10 10:00:00,78.02,78.02,77.96,78.0,21500.0,58.6095,58.6095,58.5644,58.5944,21500.0
2014-04-10 10:05:00,78.0,78.03,77.99,78.03,4000.0,58.5944,58.617,58.5869,58.617,4000.0
2014-04-10 10:10:00,78.06,78.11,78.06,78.11,1800.0,58.6395,58.6771,58.6395,58.6771,1800.0
2014-04-10 10:15:00,78.06,78.06,77.95,77.95,4500.0,58.6395,58.6395,58.5569,58.5569,4500.0
2014-04-10 10:20:00,77.98,78.04,77.98,78.03,4700.0,58.5794,58.6245,58.5794,58.617,4700.0
2014-04-10 10:25:00,78.04,78.09,78.02,78.08,5100.0,58.6245,58.662,58.6095,58.6545,5100.0
2014-04-10 10:30:00,78.09,78.09,78.06,78.08,6000.0,58.662,58.662,58.6395,58.6545,6000.0
2014-04-10 10:35:00,78.04,78.07,78.02,78.04,11600.0,58.6245,58.647,58.6095,58.6245,11600.0
2014-04-10 10:40:00,78.02,78.03,78.01,78.01,2200.0,58.6095,58.617,58.6019,58.6019,2200.0
2014-04-10 10:45:00,78.0,78.01,77.92,77.93,3500.0,58.5944,58.6019,58.5343,58.5419,3500.0
2014-04-10 10:50:00,77.91,77.93,77.89,77.93,5600.0,58.5268,58.5419,58.5118,58.5419,5600.0
2014-04-10 10:55:00,77.94,77.94,77.82,77.82,11300.0,58.5494,58.5494,58.4592,58.4592,11300.0
2014-04-10 11:00:00,77.82,77.82,77.76,77.77,7000.0,58.4592,58.4592,58.4141,58.4217,7000.0
2014-04-10 11:05:00,77.77,77.77,77.68,77.7,7500.0,58.4217,58.4217,58.354,58.3691,7500.0
2014-04-10 11:10:00,77.68,77.78,77.67,77.78,8400.0,58.354,58.4292,58.3465,58.4292,8400.0
2014-04-10 11:15:00,77.77,77.79,77.72,77.72,3300.0,58.4217,58.4367,58.3841,58.3841,3300.0
2014-04-10 11:20:00,77.73,77.74,77.68,77.68,3600.0,58.3916,58.3991,58.354,58.354,3600.0
2014-04-10 11:25:00,77.7,77.7,77.59,77.59,1900.0,58.3691,58.3691,58.2864,58.2864,1900.0
2014-04-10 11:30:00,77.62,77.68,77.61,77.68,13500.0,58.309,58.354,58.3015,58.354,13500.0
2014-04-10 11:35:00,77.67,77.67,77.63,77.67,13200.0,58.3465,58.3465,58.3165,58.3465,13200.0
2014-04-10 11:40:00,77.67,77.71,77.64,77.71,8900.0,58.3465,58.3766,58.324,58.3766,8900.0
2014-04-10 11:45:00,77.69,77.69,77.66,77.67,12600.0,58.3616,58.3616,58.339,58.3465,12600.0
2014-04-10 11:50:00,77.66,77.69,77.65,77.65,4800.0,58.339,58.3616,58.3315,58.3315,4800.0
2014-04-10 11:55:00,77.66,77.66,77.57,77.59,16700.0,58.339,58.339,58.2714,58.2864,16700.0
2014-04-10 12:00:00,77.56,77.62,77.44,77.46,16700.0,58.2639,58.309,58.1738,58.1888,16700.0
2014-04-10 12:05:00,77.45,77.45,77.39,77.42,11200.0,58.1813,58.1813,58.1362,58.1587,11200.0
2014-04-10 12:10:00,77.35,77.36,77.29,77.32,21500.0,58.1061,58.1137,58.0611,58.0836,21500.0
2014-04-10 12:15:00,77.34,77.43,77.34,77.4,9100.0,58.0986,58.1662,58.0986,58.1437,9100.0
2014-04-10 12:20:00,77.42,77.43,77.35,77.35,12900.0,58.1587,58.1662,58.1061,58.1061,12900.0
2014-04-10 12:25:00,77.36,77.37,77.36,77.36,2400.0,58.1137,58.1212,58.1137,58.1137,2400.0
2014-04-10 12:30:00,77.36,77.4,77.35,77.36,10500.0,58.1137,58.1437,58.1061,58.1137,10500.0
2014-04-10 12:35:00,77.36,77.39,77.34,77.35,5800.0,58.1137,58.1362,58.0986,58.1061,5800.0
2014-04-10 12:40:00,77.37,77.37,77.25,77.27,5900.0,58.1212,58.1212,58.031,58.0461,5900.0
2014-04-10 12:45:00,77.26,77.29,77.24,77.28,39400.0,58.0385,58.0611,58.0235,58.0536,39400.0
2014-04-10 12:50:00,77.27,77.29,77.24,77.28,10400.0,58.0461,58.0611,58.0235,58.0536,10400.0
2014-04-10 12:55:00,77.27,77.27,77.19,77.2,8200.0,58.0461,58.0461,57.986,57.9935,8200.0
2014-04-10 13:00:00,77.17,77.19,77.14,77.19,7500.0,57.9709,57.986,57.9484,57.986,7500.0
2014-04-10 13:05:00,77.22,77.25,77.21,77.22,19000.0,58.0085,58.031,58.001,58.0085,19000.0
2014-04-10 13:10:00,77.22,77.25,77.18,77.19,12000.0,58.0085,58.031,57.9784,57.986,12000.0
2014-04-10 13:15:00,77.18,77.18,77.05,77.06,17900.0,57.9784,57.9784,57.8808,57.8883,17900.0
2014-04-10 13:20:00,77.05,77.05,76.99,77.0,15300.0,57.8808,57.8808,57.8357,57.8432,15300.0
2014-04-10 13:25:00,77.01,77.06,76.97,77.06,17900.0,57.8507,57.8883,57.8207,57.8883,17900.0
2014-04-10 13:30:00,77.06,77.09,77.06,77.07,6000.0,57.8883,57.9108,57.8883,57.8958,6000.0
2014-04-10 13:35:00,77.06,77.11,77.06,77.1,28900.0,57.8883,57.9259,57.8883,57.9183,28900.0
2014-04-10 13:40:00,77.08,77.09,77.05,77.09,16000.0,57.9033,57.9108,57.8808,57.9108,16000.0
2014-04-10 13:45:00,77.1,77.12,77.06,77.11,27000.0,57.9183,57.9334,57.8883,57.9259,27000.0
2014-04-10 13:50:00,77.11,77.14,77.03,77.14,4400.0,57.9259,57.9484,57.8658,57.9484,4400.0
2014-04-10 13:55:00,77.15,77.19,77.15,77.19,5100.0,57.9559,57.986,57.9559,57.986,5100.0
2014-04-10 14:00:00,77.17,77.2,77.16,77.2,5900.0,57.9709,57.9935,57.9634,57.9935,5900.0
2014-04-10 14:05:00,77.21,77.26,77.21,77.22,15400.0,58.001,58.0385,58.001,58.0085,15400.0
2014-04-10 14:10:00,77.23,77.27,77.2,77.27,6100.0,58.016,58.0461,57.9935,58.0461,6100.0
2014-04-10 14:15:00,77.27,77.28,77.21,77.23,6400.0,58.0461,58.0536,58.001,58.016,6400.0
2014-04-10 14:20:00,77.23,77.24,77.21,77.23,4800.0,58.016,58.0235,58.001,58.016,4800.0
2014-04-10 14:25:00,77.23,77.23,77.13,77.14,7600.0,58.016,58.016,57.9409,57.9484,7600.0
2014-04-10 14:30:00,77.12,77.12,77.08,77.09,6200.0,57.9334,57.9334,57.9033,57.9108,6200.0
2014-04-10 14:35:00,77.09,77.09,77.01,77.09,35700.0,57.9108,57.9108,57.8507,57.9108,35700.0
2014-04-10 14:40:00,77.08,77.12,77.08,77.09,11300.0,57.9033,57.9334,57.9033,57.9108,11300.0
2014-04-10 14:45:00,77.08,77.09,76.95,76.96,54500.0,57.9033,57.9108,57.8057,57.8132,54500.0
2014-04-10 14:50:00,76.97,77.02,76.94,76.95,36100.0,57.8207,57.8582,57.7982,57.8057,36100.0
2014-04-10 14:55:00,76.95,76.98,76.91,76.94,32000.0,57.8057,57.8282,57.7756,57.7982,32000.0
2014-04-10 15:00:00,76.93,76.93,76.72,76.74,34700.0,57.7906,57.7906,57.6329,57.6479,34700.0
2014-04-10 15:05:00,76.74,76.74,76.63,76.64,21500.0,57.6479,57.6479,57.5653,57.5728,21500.0
2014-04-10 15:10:00,76.61,76.72,76.61,76.69,12500.0,57.5503,57.6329,57.5503,57.6104,12500.0
2014-04-10 15:15:00,76.73,76.8,76.7,76.8,14100.0,57.6404,57.693,57.6179,57.693,14100.0
2014-04-10 15:20:00,76.8,76.81,76.69,76.73,33400.0,57.693,57.7005,57.6104,57.6404,33400.0
2014-04-10 15:25:00,76.74,76.75,76.7,76.73,4600.0,57.6479,57.6554,57.6179,57.6404,4600.0
2014-04-10 15:30:00,76.7,76.79,76.7,76.79,3100.0,57.6179,57.6855,57.6179,57.6855,3100.0
2014-04-10 15:35:00,76.81,76.84,76.81,76.84,4800.0,57.7005,57.723,57.7005,57.723,4800.0
2014-04-10 15:40:00,76.83,76.89,76.78,76.89,22900.0,57.7155,57.7606,57.678,57.7606,22900.0
2014-04-10 15:45:00,76.87,76.94,76.87,76.94,6000.0,57.7456,57.7982,57.7456,57.7982,6000.0
2014-04-10 15:50:00,76.92,76.92,76.84,76.84,6100.0,57.7831,57.7831,57.723,57.723,6100.0
2014-04-10 15:55:00,76.85,76.86,76.67,76.67,17500.0,57.7305,57.7381,57.5953,57.5953,17500.0
2014-04-11 09:30:00,76.2,76.33,76.2,76.25,20000.0,57.2423,57.3399,57.2423,57.2798,20000.0
2014-04-11 09:35:00,76.24,76.36,76.22,76.36,10900.0,57.2723,57.3625,57.2573,57.3625,10900.0
2014-04-11 09:40:00,76.37,76.42,76.36,76.41,112400.0,57.37,57.4075,57.3625,57.4,112400.0
2014-04-11 09:45:00,76.42,76.45,76.38,76.42,62700.0,57.4075,57.4301,57.3775,57.4075,62700.0
2014-04-11 09:50:00,76.45,76.56,76.45,76.55,4100.0,57.4301,57.5127,57.4301,57.5052,4100.0
2014-04-11 09:55:00,76.53,76.53,76.48,76.51,4900.0,57.4902,57.4902,57.4526,57.4751,4900.0
2014-04-11 10:00:00,76.54,76.54,76.39,76.39,10000.0,57.4977,57.4977,57.385,57.385,10000.0
2014-04-11 10:05:00,76.4,76.44,76.34,76.34,4100.0,57.3925,57.4225,57.3474,57.3474,4100.0
2014-04-11 10:10:00,76.38,76.42,76.3,76.31,8500.0,57.3775,57.4075,57.3174,57.3249,8500.0
2014-04-11 10:15:00,76.31,76.4,76.23,76.23,8800.0,57.3249,57.3925,57.2648,57.2648,8800.0
2014-04-11 10:20:00,76.26,76.34,76.25,76.31,7400.0,57.2873,57.3474,57.2798,57.3249,7400.0
2014-04-11 10:25:00,76.33,76.4,76.33,76.38,13300.0,57.3399,57.3925,57.3399,57.3775,13300.0
2014-04-11 10:30:00,76.36,76.45,76.35,76.45,9900.0,57.3625,57.4301,57.3549,57.4301,9900.0
2014-04-11 10:35:00,76.47,76.49,76.43,76.44,10000.0,57.4451,57.4601,57.415,57.4225,10000.0
2014-04-11 10:40:00,76.41,76.5,76.41,76.49,7900.0,57.4,57.4676,57.4,57.4601,7900.0
2014-04-11 10:45:00,76.46,76.56,76.42,76.52,9900.0,57.4376,57.5127,57.4075,57.4826,9900.0
2014-04-11 10:50:00,76.52,76.67,76.51,76.67,8300.0,57.4826,57.5953,57.4751,57.5953,8300.0
2014-04-11 10:55:00,76.66,76.68,76.65,76.65,10800.0,57.5878,57.6028,57.5803,57.5803,10800.0
2014-04-11 11:00:00,76.66,76.67,76.59,76.61,17800.0,57.5878,57.5953,57.5352,57.5503,17800.0
2014-04-11 11:05:00,76.6,76.63,76.58,76.59,5800.0,57.5427,57.5653,57.5277,57.5352,5800.0
2014-04-11 11:10:00,76.57,76.7,76.57,76.69,18600.0,57.5202,57.6179,57.5202,57.6104,18600.0
2014-04-11 11:15:00,76.69,76.78,76.69,76.72,9000.0,57.6104,57.678,57.6104,57.6329,9000.0
2014-04-11 11:20:00,76.72,76.72,76.57,76.6,24900.0,57.6329,57.6329,57.5202,57.5427,24900.0
2014-04-11 11:25:00,76.6,76.6,76.53,76.55,16100.0,57.5427,57.5427,57.4902,57.5052,16100.0
2014-04-11 11:30:00,76.55,76.56,76.5,76.54,10600.0,57.5052,57.5127,57.4676,57.4977,10600.0
2014-04-11 11:35:00,76.55,76.56,76.43,76.5,7800.0,57.5052,57.5127,57.415,57.4676,7800.0
2014-04-11 11:40:00,76.48,76.52,76.47,76.47,5700.0,57.4526,57.4826,57.4451,57.4451,5700.0
2014-04-11 11:45:00,76.47,76.47,76.37,76.41,5300.0,57.4451,57.4451,57.37,57.4,5300.0
2014-04-11 11:50:00,76.4,76.45,76.39,76.4,5600.0,57.3925,57.4301,57.385,57.3925,5600.0
2014-04-11 11:55:00,76.38,76.45,76.38,76.45,4300.0,57.3775,57.4301,57.3775,57.4301,4300.0
2014-04-11 12:00:00,76.48,76.56,76.46,76.53,11800.0,57.4526,57.5127,57.4376,57.4902,11800.0
2014-04-11 12:05:00,76.53,76.54,76.48,76.48,29800.0,57.4902,57.4977,57.4526,57.4526,29800.0
2014-04-11 12:10:00,76.47,76.5,76.41,76.42,2500.0,57.4451,57.4676,57.4,57.4075,2500.0
2014-04-11 12:15:00,76.41,76.45,76.38,76.44,7000.0,57.4,57.4301,57.3775,57.4225,7000.0
2014-04-11 12:20:00,76.44,76.44,76.38,76.39,11000.0,57.4225,57.4225,57.3775,57.385,11000.0
2014-04-11 12:25:00,76.39,76.45,76.39,76.41,12600.0,57.385,57.4301,57.385,57.4,12600.0
2014-04-11 12:30:00,76.41,76.43,76.38,76.41,5600.0,57.4,57.415,57.3775,57.4,5600.0
2014-04-11 12:35:00,76.41,76.45,76.41,76.45,1400.0,57.4,57.4301,57.4,57.4301,1400.0
2014-04-11 12:40:00,76.45,76.49,76.44,76.47,19300.0,57.4301,57.4601,57.4225,57.4451,19300.0
2014-04-11 12:45:00,76.47,76.47,76.45,76.46,1000.0,57.4451,57.4451,57.4301,57.4376,1000.0
2014-04-11 12:50:00,76.45,76.46,76.38,76.38,3000.0,57.4301,57.4376,57.3775,57.3775,3000.0
2014-04-11 12:55:00,76.38,76.4,76.38,76.4,2600.0,57.3775,57.3925,57.3775,57.3925,2600.0
2014-04-11 13:00:00,76.42,76.43,76.41,76.42,3000.0,57.4075,57.415,57.4,57.4075,3000.0
2014-04-11 13:05:00,76.36,76.37,76.26,76.29,5000.0,57.3625,57.37,57.2873,57.3099,5000.0
2014-04-11 13:10:00,76.3,76.35,76.28,76.3,4100.0,57.3174,57.3549,57.3024,57.3174,4100.0
2014-04-11 13:15:00,76.31,76.33,76.29,76.29,1300.0,57.3249,57.3399,57.3099,57.3099,1300.0
2014-04-11 13:20:00,76.29,76.31,76.27,76.28,21500.0,57.3099,57.3249,57.2948,57.3024,21500.0
2014-04-11 13:25:00,76.3,76.31,76.25,76.29,7800.0,57.3174,57.3249,57.2798,57.3099,7800.0
2014-04-11 13:30:00,76.28,76.29,76.23,76.29,2100.0,57.3024,57.3099,57.2648,57.3099,2100.0
2014-04-11 13:35:00,76.28,76.33,76.28,76.3,3200.0,57.3024,57.3399,57.3024,57.3174,3200.0
2014-04-11 13:40:00,76.34,76.38,76.34,76.37,6600.0,57.3474,57.3775,57.3474,57.37,6600.0
2014-04-11 13:45:00,76.37,76.43,76.37,76.38,6100.0,57.37,57.415,57.37,57.3775,6100.0
2014-04-11 13:50:00,76.37,76.37,76.34,76.37,8000.0,57.37,57.37,57.3474,57.37,8000.0
2014-04-11 13:55:00,76.33,76.33,76.28,76.28,5300.0,57.3399,57.3399,57.3024,57.3024,5300.0
2014-04-11 14:00:00,76.3,76.34,76.29,76.3,4100.0,57.3174,57.3474,57.3099,57.3174,4100.0
2014-04-11 14:05:00,76.33,76.37,76.33,76.34,10100.0,57.3399,57.37,57.3399,57.3474,10100.0
2014-04-11 14:10:00,76.34,76.34,76.24,76.25,15300.0,57.3474,57.3474,57.2723,57.2798,15300.0
2014-04-11 14:15:00,76.24,76.28,76.21,76.23,26000.0,57.2723,57.3024,57.2498,57.2648,26000.0
2014-04-11 14:20:00,76.23,76.23,76.19,76.19,12000.0,57.2648,57.2648,57.2347,57.2347,12000.0
2014-04-11 14:25:00,76.2,76.25,76.16,76.18,15600.0,57.2423,57.2798,57.2122,57.2272,15600.0
2014-04-11 14:30:00,76.18,76.2,76.16,76.16,4900.0,57.2272,57.2423,57.2122,57.2122,4900.0
2014-04-11 14:35:00,76.19,76.19,76.12,76.13,10200.0,57.2347,57.2347,57.1822,57.1897,10200.0
2014-04-11 14:40:00,76.12,76.15,76.07,76.1,25300.0,57.1822,57.2047,57.1446,57.1671,25300.0
2014-04-11 14:45:00,76.09,76.1,76.02,76.02,17800.0,57.1596,57.1671,57.107,57.107,17800.0
2014-04-11 14:50:00,76.06,76.16,76.05,76.16,13900.0,57.1371,57.2122,57.1296,57.2122,13900.0
2014-04-11 14:55:00,76.16,76.2,76.16,76.17,11400.0,57.2122,57.2423,57.2122,57.2197,11400.0
2014-04-11 15:00:00,76.15,76.17,76.07,76.11,12900.0,57.2047,57.2197,57.1446,57.1746,12900.0
2014-04-11 15:05:00,76.08,76.2,76.07,76.2,19700.0,57.1521,57.2423,57.1446,57.2423,19700.0
2014-04-11 15:10:00,76.21,76.21,76.15,76.16,29100.0,57.2498,57.2498,57.2047,57.2122,29100.0
2014-04-11 15:15:00,76.18,76.22,76.16,76.22,14000.0,57.2272,57.2573,57.2122,57.2573,14000.0
2014-04-11 15:20:00,76.23,76.32,76.23,76.32,19500.0,57.2648,57.3324,57.2648,57.3324,19500.0
2014-04-11 15:25:00,76.35,76.35,76.29,76.3,5700.0,57.3549,57.3549,57.3099,57.3174,5700.0
2014-04-11 15:30:00,76.29,76.29,76.21,76.23,5600.0,57.3099,57.3099,57.2498,57.2648,5600.0
2014-04-11 15:35:00,76.23,76.26,76.21,76.24,13000.0,57.2648,57.2873,57.2498,57.2723,13000.0
2014-04-11 15:40:00,76.24,76.29,76.24,76.26,8000.0,57.2723,57.3099,57.2723,57.2873,8000.0
2014-04-11 15:45:00,76.23,76.23,76.15,76.22,23700.0,57.2648,57.2648,57.2047,57.2573,23700.0
2014-04-11 15:50:00,76.21,76.22,76.07,76.1,13200.0,57.2498,57.2573,57.1446,57.1671,13200.0
2014-04-11 15:55:00,76.08,76.14,76.08,76.09,58300.0,57.1521,57.1972,57.1521,57.1596,58300.0
2014-04-14 09:30:00,76.64,76.64,76.5,76.55,12400.0,57.5728,57.5728,57.4676,57.5052,12400.0
2014-04-14 09:35:00,76.51,76.53,76.46,76.52,3000.0,57.4751,57.4902,57.4376,57.4826,3000.0
2014-04-14 09:40:00,76.54,76.54,76.5,76.53,3300.0,57.4977,57.4977,57.4676,57.4902,3300.0
2014-04-14 09:45:00,76.52,76.52,76.4,76.4,2400.0,57.4826,57.4826,57.3925,57.3925,2400.0
2014-04-14 09:50:00,76.41,76.43,76.38,76.38,1400.0,57.4,57.415,57.3775,57.3775,1400.0
2014-04-14 09:55:00,76.34,76.39,76.32,76.37,9500.0,57.3474,57.385,57.3324,57.37,9500.0
2014-04-14 10:00:00,76.32,76.41,76.31,76.4,4200.0,57.3324,57.4,57.3249,57.3925,4200.0
2014-04-14 10:05:00,76.4,76.48,76.39,76.44,2400.0,57.3925,57.4526,57.385,57.4225,2400.0
2014-04-14 10:10:00,76.45,76.45,76.37,76.4,5000.0,57.4301,57.4301,57.37,57.3925,5000.0
2014-04-14 10:15:00,76.38,76.44,76.38,76.43,3100.0,57.3775,57.4225,57.3775,57.415,3100.0
2014-04-14 10:20:00,76.42,76.42,76.38,76.38,7500.0,57.4075,57.4075,57.3775,57.3775,7500.0
2014-04-14 10:25:00,76.36,76.4,76.36,76.4,5800.0,57.3625,57.3925,57.3625,57.3925,5800.0
2014-04-14 10:30:00,76.4,76.49,76.4,76.44,6700.0,57.3925,57.4601,57.3925,57.4225,6700.0
2014-04-14 10:35:00,76.45,76.53,76.45,76.49,12100.0,57.4301,57.4902,57.4301,57.4601,12100.0
2014-04-14 10:40:00,76.48,76.56,76.48,76.55,11300.0,57.4526,57.5127,57.4526,57.5052,11300.0
2014-04-14 10:45:00,76.54,76.57,76.5,76.51,6800.0,57.4977,57.5202,57.4676,57.4751,6800.0
2014-04-14 10:50:00,76.51,76.62,76.51,76.62,7100.0,57.4751,57.5578,57.4751,57.5578,7100.0
2014-04-14 10:55:00,76.63,76.66,76.63,76.66,5100.0,57.5653,57.5878,57.5653,57.5878,5100.0
2014-04-14 11:00:00,76.65,76.66,76.61,76.62,7200.0,57.5803,57.5878,57.5503,57.5578,7200.0
2014-04-14 11:05:00,76.61,76.61,76.56,76.56,1700.0,57.5503,57.5503,57.5127,57.5127,1700.0
2014-04-14 11:10:00,76.55,76.55,76.49,76.5,5800.0,57.5052,57.5052,57.4601,57.4676,5800.0
2014-04-14 11:15:00,76.57,76.57,76.56,76.56,1200.0,57.5202,57.5202,57.5127,57.5127,1200.0
2014-04-14 11:20:00,76.56,76.56,76.52,76.55,5200.0,57.5127,57.5127,57.4826,57.5052,5200.0
2014-04-14 11:25:00,76.54,76.55,76.53,76.54,2100.0,57.4977,57.5052,57.4902,57.4977,2100.0
2014-04-14 11:30:00,76.55,76.64,76.55,76.62,12000.0,57.5052,57.5728,57.5052,57.5578,12000.0
2014-04-14 11:35:00,76.63,76.64,76.61,76.63,6300.0,57.5653,57.5728,57.5503,57.5653,6300.0
2014-04-14 11:40:00,76.63,76.63,76.61,76.63,5600.0,57.5653,57.5653,57.5503,57.5653,5600.0
2014-04-14 11:45:00,76.64,76.64,76.59,76.61,2100.0,57.5728,57.5728,57.5352,57.5503,2100.0
2014-04-14 11:50:00,76.62,76.63,76.6,76.6,1500.0,57.5578,57.5653,57.5427,57.5427,1500.0
2014-04-14 11:55:00,76.62,76.62,76.54,76.54,89000.0,57.5578,57.5578,57.4977,57.4977,89000.0
2014-04-14 12:00:00,76.54,76.56,76.53,76.54,3100.0,57.4977,57.5127,57.4902,57.4977,3100.0
2014-04-14 12:05:00,76.56,76.56,76.54,76.55,1100.0,57.5127,57.5127,57.4977,57.5052,1100.0
2014-04-14 12:10:00,76.57,76.6,76.56,76.56,11300.0,57.5202,57.5427,57.5127,57.5127,11300.0
2014-04-14 12:15:00,76.62,76.64,76.61,76.61,7400.0,57.5578,57.5728,57.5503,57.5503,7400.0
2014-04-14 12:20:00,76.61,76.61,76.59,76.6,10200.0,57.5503,57.5503,57.5352,57.5427,10200.0
2014-04-14 12:25:00,76.6,76.64,76.6,76.64,3300.0,57.5427,57.5728,57.5427,57.5728,3300.0
2014-04-14 12:30:00,76.64,76.66,76.62,76.66,11400.0,57.5728,57.5878,57.5578,57.5878,11400.0
2014-04-14 12:35:00,76.66,76.7,76.66,76.69,4100.0,57.5878,57.6179,57.5878,57.6104,4100.0
2014-04-14 12:40:00,76.69,76.69,76.67,76.68,4200.0,57.6104,57.6104,57.5953,57.6028,4200.0
2014-04-14 12:45:00,76.68,76.68,76.67,76.67,2100.0,57.6028,57.6028,57.5953,57.5953,2100.0
2014-04-14 12:50:00,76.64,76.69,76.64,76.69,2700.0,57.5728,57.6104,57.5728,57.6104,2700.0
2014-04-14 12:55:00,76.69,76.69,76.65,76.67,7200.0,57.6104,57.6104,57.5803,57.5953,7200.0
2014-04-14 13:00:00,76.66,76.66,76.62,76.64,2800.0,57.5878,57.5878,57.5578,57.5728,2800.0
2014-04-14 13:05:00,76.64,76.65,76.64,76.64,500.0,57.5728,57.5803,57.5728,57.5728,500.0
2014-04-14 13:10:00,76.63,76.64,76.6,76.61,4500.0,57.5653,57.5728,57.5427,57.5503,4500.0
2014-04-14 13:15:00,76.58,76.58,76.56,76.57,9300.0,57.5277,57.5277,57.5127,57.5202,9300.0
2014-04-14 13:20:00,76.57,76.57,76.52,76.52,3100.0,57.5202,57.5202,57.4826,57.4826,3100.0
2014-04-14 13:25:00,76.54,76.54,76.51,76.52,9700.0,57.4977,57.4977,57.4751,57.4826,9700.0
2014-04-14 13:30:00,76.52,76.53,76.52,76.53,800.0,57.4826,57.4902,57.4826,57.4902,800.0
2014-04-14 13:35:00,76.55,76.6,76.55,76.58,7400.0,57.5052,57.5427,57.5052,57.5277,7400.0
2014-04-14 13:40:00,76.58,76.6,76.57,76.57,20700.0,57.5277,57.5427,57.5202,57.5202,20700.0
2014-04-14 13:45:00,76.59,76.59,76.48,76.49,11800.0,57.5352,57.5352,57.4526,57.4601,11800.0
2014-04-14 13:50:00,76.51,76.53,76.49,76.51,17600.0,57.4751,57.4902,57.4601,57.4751,17600.0
2014-04-14 13:55:00,76.51,76.51,76.49,76.49,4600.0,57.4751,57.4751,57.4601,57.4601,4600.0
2014-04-14 14:00:00,76.46,76.49,76.44,76.45,5800.0,57.4376,57.4601,57.4225,57.4301,5800.0
2014-04-14 14:05:00,76.46,76.54,76.46,76.54,7900.0,57.4376,57.4977,57.4376,57.4977,7900.0
2014-04-14 14:10:00,76.54,76.55,76.51,76.52,4300.0,57.4977,57.5052,57.4751,57.4826,4300.0
2014-04-14 14:15:00,76.52,76.53,76.45,76.45,1100.0,57.4826,57.4902,57.4301,57.4301,1100.0
2014-04-14 14:20:00,76.45,76.46,76.38,76.4,9100.0,57.4301,57.4376,57.3775,57.3925,9100.0
2014-04-14 14:25:00,76.39,76.43,76.37,76.37,17100.0,57.385,57.415,57.37,57.37,17100.0
2014-04-14 14:30:00,76.35,76.35,76.31,76.34,6500.0,57.3549,57.3549,57.3249,57.3474,6500.0
2014-04-14 14:35:00,76.36,76.39,76.36,76.37,2700.0,57.3625,57.385,57.3625,57.37,2700.0
2014-04-14 14:40:00,76.35,76.37,76.34,76.37,5900.0,57.3549,57.37,57.3474,57.37,5900.0
2014-04-14 14:45:00,76.38,76.39,76.36,76.39,2200.0,57.3775,57.385,57.3625,57.385,2200.0
2014-04-14 14:50:00,76.39,76.43,76.39,76.42,14900.0,57.385,57.415,57.385,57.4075,14900.0
2014-04-14 14:55:00,76.4,76.4,76.33,76.33,3700.0,57.3925,57.3925,57.3399,57.3399,3700.0
2014-04-14 15:00:00,76.34,76.34,76.26,76.26,6400.0,57.3474,57.3474,57.2873,57.2873,6400.0
2014-04-14 15:05:00,76.25,76.27,76.21,76.21,10700.0,57.2798,57.2948,57.2498,57.2498,10700.0
2014-04-14 15:10:00,76.22,76.24,76.02,76.04,13100.0,57.2573,57.2723,57.107,57.1221,13100.0
2014-04-14 15:15:00,76.05,76.12,76.04,76.11,11100.0,57.1296,57.1822,57.1221,57.1746,11100.0
2014-04-14 15:20:00,76.12,76.22,76.12,76.22,4900.0,57.1822,57.2573,57.1822,57.2573,4900.0
2014-04-14 15:25:00,76.21,76.23,76.16,76.23,4300.0,57.2498,57.2648,57.2122,57.2648,4300.0
2014-04-14 15:30:00,76.24,76.35,76.24,76.33,10700.0,57.2723,57.3549,57.2723,57.3399,10700.0
2014-04-14 15:35:00,76.32,76.43,76.29,76.4,5900.0,57.3324,57.415,57.3099,57.3925,5900.0
2014-04-14 15:40:00,76.42,76.45,76.38,76.45,5200.0,57.4075,57.4301,57.3775,57.4301,5200.0
2014-04-14 15:45:00,76.47,76.54,76.45,76.53,13200.0,57.4451,57.4977,57.4301,57.4902,13200.0
2014-04-14 15:50:00,76.54,76.61,76.52,76.54,17000.0,57.4977,57.5503,57.4826,57.4977,17000.0
2014-04-14 15:55:00,76.54,76.65,76.54,76.62,61600.0,57.4977,57.5803,57.4977,57.5578,61600.0
2014-04-15 09:30:00,76.72,76.77,76.69,76.69,11300.0,57.6329,57.6704,57.6104,57.6104,11300.0
2014-04-15 09:35:00,76.7,76.9,76.7,76.9,1200.0,57.6179,57.7681,57.6179,57.7681,1200.0
2014-04-15 09:40:00,76.93,76.98,76.93,76.96,1200.0,57.7906,57.8282,57.7906,57.8132,1200.0
2014-04-15 09:45:00,76.98,77.09,76.98,77.09,4700.0,57.8282,57.9108,57.8282,57.9108,4700.0
2014-04-15 09:50:00,77.05,77.09,77.05,77.09,900.0,57.8808,57.9108,57.8808,57.9108,900.0
2014-04-15 09:55:00,77.07,77.07,77.03,77.06,1400.0,57.8958,57.8958,57.8658,57.8883,1400.0
2014-04-15 10:00:00,77.05,77.09,77.0,77.02,10000.0,57.8808,57.9108,57.8432,57.8582,10000.0
2014-04-15 10:05:00,77.0,77.0,76.99,76.99,1800.0,57.8432,57.8432,57.8357,57.8357,1800.0
2014-04-15 10:10:00,76.96,76.96,76.83,76.84,26900.0,57.8132,57.8132,57.7155,57.723,26900.0
2014-04-15 10:15:00,76.82,76.92,76.76,76.76,6400.0,57.708,57.7831,57.6629,57.6629,6400.0
2014-04-15 10:20:00,76.76,76.78,76.64,76.67,19000.0,57.6629,57.678,57.5728,57.5953,19000.0
2014-04-15 10:25:00,76.67,76.73,76.63,76.63,4700.0,57.5953,57.6404,57.5653,57.5653,4700.0
2014-04-15 10:30:00,76.6,76.6,76.51,76.58,4700.0,57.5427,57.5427,57.4751,57.5277,4700.0
2014-04-15 10:35:00,76.64,76.74,76.64,76.69,3300.0,57.5728,57.6479,57.5728,57.6104,3300.0
2014-04-15 10:40:00,76.73,76.79,76.72,76.72,1200.0,57.6404,57.6855,57.6329,57.6329,1200.0
2014-04-15 10:45:00,76.75,76.8,76.72,76.75,6900.0,57.6554,57.693,57.6329,57.6554,6900.0
2014-04-15 10:50:00,76.75,76.8,76.61,76.62,4700.0,57.6554,57.693,57.5503,57.5578,4700.0
2014-04-15 10:55:00,76.63,76.69,76.56,76.61,5800.0,57.5653,57.6104,57.5127,57.5503,5800.0
2014-04-15 11:00:00,76.62,76.62,76.43,76.47,6500.0,57.5578,57.5578,57.415,57.4451,6500.0
2014-04-15 11:05:00,76.49,76.61,76.49,76.52,8400.0,57.4601,57.5503,57.4601,57.4826,8400.0
2014-04-15 11:10:00,76.48,76.55,76.45,76.45,3400.0,57.4526,57.5052,57.4301,57.4301,3400.0
2014-04-15 11:15:00,76.45,76.5,76.41,76.48,6400.0,57.4301,57.4676,57.4,57.4526,6400.0
2014-04-15 11:20:00,76.51,76.63,76.51,76.58,1100.0,57.4751,57.5653,57.4751,57.5277,1100.0
2014-04-15 11:25:00,76.61,76.61,76.55,76.55,9600.0,57.5503,57.5503,57.5052,57.5052,9600.0
2014-04-15 11:30:00,76.64,76.75,76.64,76.71,2300.0,57.5728,57.6554,57.5728,57.6254,2300.0
2014-04-15 11:35:00,76.64,76.71,76.64,76.65,110500.0,57.5728,57.6254,57.5728,57.5803,110500.0
2014-04-15 11:40:00,76.63,76.63,76.52,76.52,4000.0,57.5653,57.5653,57.4826,57.4826,4000.0
2014-04-15 11:45:00,76.52,76.52,76.36,76.41,7900.0,57.4826,57.4826,57.3625,57.4,7900.0
2014-04-15 11:50:00,76.42,76.43,76.39,76.41,1500.0,57.4075,57.415,57.385,57.4,1500.0
2014-04-15 11:55:00,76.46,76.46,76.34,76.41,10500.0,57.4376,57.4376,57.3474,57.4,10500.0
2014-04-15 12:00:00,76.37,76.37,76.28,76.33,66100.0,57.37,57.37,57.3024,57.3399,66100.0
2014-04-15 12:05:00,76.34,76.34,76.27,76.32,6800.0,57.3474,57.3474,57.2948,57.3324,6800.0
2014-04-15 12:10:00,76.31,76.36,76.29,76.34,58400.0,57.3249,57.3625,57.3099,57.3474,58400.0
2014-04-15 12:15:00,76.35,76.37,76.33,76.37,9700.0,57.3549,57.37,57.3399,57.37,9700.0
2014-04-15 12:20:00,76.35,76.36,76.26,76.26,6200.0,57.3549,57.3625,57.2873,57.2873,6200.0
2014-04-15 12:25:00,76.27,76.36,76.25,76.36,4600.0,57.2948,57.3625,57.2798,57.3625,4600.0
2014-04-15 12:30:00,76.38,76.39,76.35,76.35,1600.0,57.3775,57.385,57.3549,57.3549,1600.0
2014-04-15 12:35:00,76.34,76.4,76.34,76.35,6800.0,57.3474,57.3925,57.3474,57.3549,6800.0
2014-04-15 12:40:00,76.34,76.39,76.34,76.34,5300.0,57.3474,57.385,57.3474,57.3474,5300.0
2014-04-15 12:45:00,76.35,76.35,76.24,76.24,500.0,57.3549,57.3549,57.2723,57.2723,500.0
2014-04-15 12:50:00,76.26,76.31,76.24,76.31,6800.0,57.2873,57.3249,57.2723,57.3249,6800.0
2014-04-15 12:55:00,76.32,76.32,76.23,76.24,3500.0,57.3324,57.3324,57.2648,57.2723,3500.0
2014-04-15 13:00:00,76.23,76.27,76.18,76.27,6400.0,57.2648,57.2948,57.2272,57.2948,6400.0
2014-04-15 13:05:00,76.28,76.32,76.27,76.3,8300.0,57.3024,57.3324,57.2948,57.3174,8300.0
2014-04-15 13:10:00,76.3,76.3,76.25,76.3,16100.0,57.3174,57.3174,57.2798,57.3174,16100.0
2014-04-15 13:15:00,76.33,76.38,76.33,76.37,14400.0,57.3399,57.3775,57.3399,57.37,14400.0
2014-04-15 13:20:00,76.33,76.35,76.3,76.35,3100.0,57.3399,57.3549,57.3174,57.3549,3100.0
2014-04-15 13:25:00,76.32,76.37,76.29,76.37,7700.0,57.3324,57.37,57.3099,57.37,7700.0
2014-04-15 13:30:00,76.41,76.5,76.36,76.5,4300.0,57.4,57.4676,57.3625,57.4676,4300.0
2014-04-15 13:35:00,76.54,76.56,76.5,76.53,4000.0,57.4977,57.5127,57.4676,57.4902,4000.0
2014-04-15 13:40:00,76.53,76.59,76.52,76.53,5400.0,57.4902,57.5352,57.4826,57.4902,5400.0
2014-04-15 13:45:00,76.53,76.53,76.48,76.51,42500.0,57.4902,57.4902,57.4526,57.4751,42500.0
2014-04-15 13:50:00,76.5,76.53,76.49,76.53,3400.0,57.4676,57.4902,57.4601,57.4902,3400.0
2014-04-15 13:55:00,76.53,76.68,76.51,76.67,14800.0,57.4902,57.6028,57.4751,57.5953,14800.0
2014-04-15 14:00:00,76.67,76.75,76.67,76.72,5200.0,57.5953,57.6554,57.5953,57.6329,5200.0
2014-04-15 14:05:00,76.74,76.81,76.73,76.73,13300.0,57.6479,57.7005,57.6404,57.6404,13300.0
2014-04-15 14:10:00,76.68,76.77,76.67,76.74,14100.0,57.6028,57.6704,57.5953,57.6479,14100.0
2014-04-15 14:15:00,76.79,76.8,76.7,76.7,12900.0,57.6855,57.693,57.6179,57.6179,12900.0
2014-04-15 14:20:00,76.72,76.72,76.65,76.72,7000.0,57.6329,57.6329,57.5803,57.6329,7000.0
2014-04-15 14:25:00,76.67,76.76,76.67,76.75,1100.0,57.5953,57.6629,57.5953,57.6554,1100.0
2014-04-15 14:30:00,76.74,76.87,76.74,76.87,2600.0,57.6479,57.7456,57.6479,57.7456,2600.0
2014-04-15 14:35:00,76.84,76.91,76.8,76.9,20200.0,57.723,57.7756,57.693,57.7681,20200.0
2014-04-15 14:40:00,76.91,76.92,76.87,76.89,7800.0,57.7756,57.7831,57.7456,57.7606,7800.0
2014-04-15 14:45:00,76.94,76.98,76.93,76.96,10600.0,57.7982,57.8282,57.7906,57.8132,10600.0
2014-04-15 14:50:00,76.96,77.02,76.96,77.01,2900.0,57.8132,57.8582,57.8132,57.8507,2900.0
2014-04-15 14:55:00,76.96,76.96,76.93,76.93,4500.0,57.8132,57.8132,57.7906,57.7906,4500.0
2014-04-15 15:00:00,76.92,76.96,76.91,76.94,6000.0,57.7831,57.8132,57.7756,57.7982,6000.0
2014-04-15 15:05:00,76.95,76.95,76.87,76.9,8900.0,57.8057,57.8057,57.7456,57.7681,8900.0
2014-04-15 15:10:00,76.92,77.04,76.9,77.03,3100.0,57.7831,57.8733,57.7681,57.8658,3100.0
2014-04-15 15:15:00,77.01,77.12,77.0,77.12,16600.0,57.8507,57.9334,57.8432,57.9334,16600.0
2014-04-15 15:20:00,77.13,77.13,77.03,77.08,16800.0,57.9409,57.9409,57.8658,57.9033,16800.0
2014-04-15 15:25:00,77.04,77.12,76.99,77.11,9600.0,57.8733,57.9334,57.8357,57.9259,9600.0
2014-04-15 15:30:00,77.12,77.12,77.06,77.09,9600.0,57.9334,57.9334,57.8883,57.9108,9600.0
2014-04-15 15:35:00,77.09,77.1,77.02,77.03,4500.0,57.9108,57.9183,57.8582,57.8658,4500.0
2014-04-15 15:40:00,77.02,77.05,76.99,76.99,11100.0,57.8582,57.8808,57.8357,57.8357,11100.0
2014-04-15 15:45:00,76.98,77.12,76.98,77.12,11200.0,57.8282,57.9334,57.8282,57.9334,11200.0
2014-04-15 15:50:00,77.12,77.17,77.12,77.15,22200.0,57.9334,57.9709,57.9334,57.9559,22200.0
2014-04-15 15:55:00,77.17,77.17,77.08,77.15,20300.0,57.9709,57.9709,57.9033,57.9559,20300.0
2014-04-16 09:30:00,77.67,77.71,77.58,77.58,10900.0,58.3465,58.3766,58.2789,58.2789,10900.0
2014-04-16 09:35:00,77.57,77.61,77.53,77.53,2800.0,58.2714,58.3015,58.2414,58.2414,2800.0
2014-04-16 09:40:00,77.55,77.58,77.53,77.55,3200.0,58.2564,58.2789,58.2414,58.2564,3200.0
2014-04-16 09:45:00,77.54,77.56,77.52,77.55,2300.0,58.2489,58.2639,58.2339,58.2564,2300.0
2014-04-16 09:50:00,77.44,77.46,77.42,77.46,1800.0,58.1738,58.1888,58.1587,58.1888,1800.0
2014-04-16 09:55:00,77.45,77.54,77.45,77.49,1800.0,58.1813,58.2489,58.1813,58.2113,1800.0
2014-04-16 10:00:00,77.47,77.47,77.4,77.4,1600.0,58.1963,58.1963,58.1437,58.1437,1600.0
2014-04-16 10:05:00,77.41,77.46,77.39,77.39,4000.0,58.1512,58.1888,58.1362,58.1362,4000.0
2014-04-16 10:10:00,77.41,77.44,77.39,77.4,5600.0,58.1512,58.1738,58.1362,58.1437,5600.0
2014-04-16 10:15:00,77.4,77.47,77.38,77.44,1600.0,58.1437,58.1963,58.1287,58.1738,1600.0
2014-04-16 10:20:00,77.46,77.51,77.43,77.47,3000.0,58.1888,58.2263,58.1662,58.1963,3000.0
2014-04-16 10:25:00,77.47,77.48,77.42,77.42,2300.0,58.1963,58.2038,58.1587,58.1587,2300.0
2014-04-16 10:30:00,77.41,77.47,77.41,77.43,2900.0,58.1512,58.1963,58.1512,58.1662,2900.0
2014-04-16 10:35:00,77.48,77.5,77.46,77.48,12800.0,58.2038,58.2188,58.1888,58.2038,12800.0
2014-04-16 10:40:00,77.46,77.46,77.4,77.4,800.0,58.1888,58.1888,58.1437,58.1437,800.0
2014-04-16 10:45:00,77.38,77.45,77.38,77.44,7100.0,58.1287,58.1813,58.1287,58.1738,7100.0
2014-04-16 10:50:00,77.45,77.49,77.39,77.39,5200.0,58.1813,58.2113,58.1362,58.1362,5200.0
2014-04-16 10:55:00,77.39,77.41,77.38,77.38,2900.0,58.1362,58.1512,58.1287,58.1287,2900.0
2014-04-16 11:00:00,77.36,77.41,77.34,77.35,2800.0,58.1137,58.1512,58.0986,58.1061,2800.0
2014-04-16 11:05:00,77.38,77.41,77.38,77.41,2900.0,58.1287,58.1512,58.1287,58.1512,2900.0
2014-04-16 11:10:00,77.41,77.42,77.39,77.41,1500.0,58.1512,58.1587,58.1362,58.1512,1500.0
2014-04-16 11:15:00,77.49,77.53,77.49,77.52,3200.0,58.2113,58.2414,58.2113,58.2339,3200.0
2014-04-16 11:20:00,77.48,77.56,77.48,77.56,3200.0,58.2038,58.2639,58.2038,58.2639,3200.0
2014-04-16 11:25:00,77.55,77.56,77.51,77.56,7000.0,58.2564,58.2639,58.2263,58.2639,7000.0
2014-04-16 11:30:00,77.57,77.57,77.53,77.56,3000.0,58.2714,58.2714,58.2414,58.2639,3000.0
2014-04-16 11:35:00,77.56,77.57,77.53,77.54,14200.0,58.2639,58.2714,58.2414,58.2489,14200.0
2014-04-16 11:40:00,77.54,77.54,77.52,77.52,1100.0,58.2489,58.2489,58.2339,58.2339,1100.0
2014-04-16 11:45:00,77.53,77.56,77.52,77.56,1800.0,58.2414,58.2639,58.2339,58.2639,1800.0
2014-04-16 11:50:00,77.56,77.61,77.56,77.6,2000.0,58.2639,58.3015,58.2639,58.294,2000.0
2014-04-16 11:55:00,77.61,77.61,77.56,77.59,2800.0,58.3015,58.3015,58.2639,58.2864,2800.0
2014-04-16 12:00:00,77.58,77.62,77.58,77.62,1700.0,58.2789,58.309,58.2789,58.309,1700.0
2014-04-16 12:05:00,77.61,77.67,77.58,77.66,25900.0,58.3015,58.3465,58.2789,58.339,25900.0
2014-04-16 12:10:00,77.68,77.7,77.66,77.66,7700.0,58.354,58.3691,58.339,58.339,7700.0
2014-04-16 12:15:00,77.68,77.68,77.67,77.67,3900.0,58.354,58.354,58.3465,58.3465,3900.0
2014-04-16 12:20:00,77.65,77.66,77.63,77.63,4200.0,58.3315,58.339,58.3165,58.3165,4200.0
2014-04-16 12:25:00,77.66,77.68,77.63,77.65,10600.0,58.339,58.354,58.3165,58.3315,10600.0
2014-04-16 12:30:00,77.65,77.66,77.57,77.57,3900.0,58.3315,58.339,58.2714,58.2714,3900.0
2014-04-16 12:35:00,77.58,77.59,77.53,77.57,729400.0,58.2789,58.2864,58.2414,58.2714,729400.0
2014-04-16 12:40:00,77.6,77.65,77.59,77.64,3400.0,58.294,58.3315,58.2864,58.324,3400.0
2014-04-16 12:45:00,77.61,77.62,77.57,77.57,1600.0,58.3015,58.309,58.2714,58.2714,1600.0
2014-04-16 12:50:00,77.57,77.63,77.55,77.62,4300.0,58.2714,58.3165,58.2564,58.309,4300.0
2014-04-16 12:55:00,77.62,77.62,77.55,77.55,5800.0,58.309,58.309,58.2564,58.2564,5800.0
2014-04-16 13:00:00,77.53,77.56,77.5,77.5,3100.0,58.2414,58.2639,58.2188,58.2188,3100.0
2014-04-16 13:05:00,77.47,77.53,77.45,77.53,4000.0,58.1963,58.2414,58.1813,58.2414,4000.0
2014-04-16 13:10:00,77.53,77.53,77.52,77.52,300.0,58.2414,58.2414,58.2339,58.2339,300.0
2014-04-16 13:15:00,77.52,77.6,77.52,77.57,2100.0,58.2339,58.294,58.2339,58.2714,2100.0
2014-04-16 13:20:00,77.56,77.6,77.56,77.6,5200.0,58.2639,58.294,58.2639,58.294,5200.0
2014-04-16 13:25:00,77.61,77.62,77.59,77.59,35000.0,58.3015,58.309,58.2864,58.2864,35000.0
2014-04-16 13:30:00,77.58,77.58,77.49,77.5,3600.0,58.2789,58.2789,58.2113,58.2188,3600.0
2014-04-16 13:35:00,77.48,77.54,77.48,77.52,5700.0,58.2038,58.2489,58.2038,58.2339,5700.0
2014-04-16 13:40:00,77.55,77.55,77.52,77.53,8300.0,58.2564,58.2564,58.2339,58.2414,8300.0
2014-04-16 13:45:00,77.53,77.59,77.53,77.58,1200.0,58.2414,58.2864,58.2414,58.2789,1200.0
2014-04-16 13:50:00,77.59,77.6,77.57,77.57,3400.0,58.2864,58.294,58.2714,58.2714,3400.0
2014-04-16 13:55:00,77.55,77.61,77.55,77.61,2500.0,58.2564,58.3015,58.2564,58.3015,2500.0
2014-04-16 14:00:00,77.64,77.64,77.6,77.6,2500.0,58.324,58.324,58.294,58.294,2500.0
2014-04-16 14:05:00,77.59,77.63,77.57,77.61,6700.0,58.2864,58.3165,58.2714,58.3015,6700.0
2014-04-16 14:10:00,77.62,77.65,77.6,77.61,4800.0,58.309,58.3315,58.294,58.3015,4800.0
2014-04-16 14:15:00,77.61,77.61,77.5,77.54,9100.0,58.3015,58.3015,58.2188,58.2489,9100.0
2014-04-16 14:20:00,77.52,77.59,77.52,77.58,10000.0,58.2339,58.2864,58.2339,58.2789,10000.0
2014-04-16 14:25:00,77.57,77.59,77.57,77.57,1500.0,58.2714,58.2864,58.2714,58.2714,1500.0
2014-04-16 14:30:00,77.57,77.68,77.57,77.65,11400.0,58.2714,58.354,58.2714,58.3315,11400.0
2014-04-16 14:35:00,77.65,77.66,77.62,77.64,5000.0,58.3315,58.339,58.309,58.324,5000.0
2014-04-16 14:40:00,77.62,77.67,77.61,77.66,5300.0,58.309,58.3465,58.3015,58.339,5300.0
2014-04-16 14:45:00,77.67,77.71,77.67,77.67,17500.0,58.3465,58.3766,58.3465,58.3465,17500.0
2014-04-16 14:50:00,77.67,77.74,77.67,77.73,31800.0,58.3465,58.3991,58.3465,58.3916,31800.0
2014-04-16 14:55:00,77.74,77.74,77.71,77.72,4000.0,58.3991,58.3991,58.3766,58.3841,4000.0
2014-04-16 15:00:00,77.72,77.73,77.68,77.7,4900.0,58.3841,58.3916,58.354,58.3691,4900.0
2014-04-16 15:05:00,77.7,77.71,77.67,77.7,8100.0,58.3691,58.3766,58.3465,58.3691,8100.0
2014-04-16 15:10:00,77.72,77.74,77.71,77.73,1700.0,58.3841,58.3991,58.3766,58.3916,1700.0
2014-04-16 15:15:00,77.72,77.74,77.71,77.73,5300.0,58.3841,58.3991,58.3766,58.3916,5300.0
2014-04-16 15:20:00,77.72,77.73,77.71,77.72,2700.0,58.3841,58.3916,58.3766,58.3841,2700.0
2014-04-16 15:25:00,77.74,77.76,77.73,77.75,8900.0,58.3991,58.4141,58.3916,58.4066,8900.0
2014-04-16 15:30:00,77.75,77.75,77.71,77.72,4600.0,58.4066,58.4066,58.3766,58.3841,4600.0
2014-04-16 15:35:00,77.71,77.76,77.71,77.76,9500.0,58.3766,58.4141,58.3766,58.4141,9500.0
2014-04-16 15:40:00,77.76,77.77,77.76,77.77,3100.0,58.4141,58.4217,58.4141,58.4217,3100.0
2014-04-16 15:45:00,77.79,77.79,77.76,77.77,2400.0,58.4367,58.4367,58.4141,58.4217,2400.0
2014-04-16 15:50:00,77.77,77.82,77.77,77.81,7500.0,58.4217,58.4592,58.4217,58.4517,7500.0
2014-04-16 15:55:00,77.81,77.85,77.79,77.85,24400.0,58.4517,58.4818,58.4367,58.4818,24400.0
2014-04-17 09:30:00,77.81,77.83,77.71,77.77,8800.0,58.4517,58.4667,58.3766,58.4217,8800.0
2014-04-17 09:35:00,77.8,77.84,77.79,77.83,2200.0,58.4442,58.4742,58.4367,58.4667,2200.0
2014-04-17 09:40:00,77.83,77.89,77.83,77.85,4500.0,58.4667,58.5118,58.4667,58.4818,4500.0
2014-04-17 09:45:00,77.84,77.85,77.82,77.85,1500.0,58.4742,58.4818,58.4592,58.4818,1500.0
2014-04-17 09:50:00,77.85,77.86,77.82,77.83,2600.0,58.4818,58.4893,58.4592,58.4667,2600.0
2014-04-17 09:55:00,77.75,77.77,77.75,77.77,4000.0,58.4066,58.4217,58.4066,58.4217,4000.0
2014-04-17 10:00:00,77.8,77.82,77.77,77.78,7400.0,58.4442,58.4592,58.4217,58.4292,7400.0
2014-04-17 10:05:00,77.78,77.81,77.74,77.78,1800.0,58.4292,58.4517,58.3991,58.4292,1800.0
2014-04-17 10:10:00,77.86,77.86,77.83,77.84,5100.0,58.4893,58.4893,58.4667,58.4742,5100.0
2014-04-17 10:15:00,77.84,77.85,77.74,77.76,8600.0,58.4742,58.4818,58.3991,58.4141,8600.0
2014-04-17 10:20:00,77.77,77.8,77.75,77.78,5500.0,58.4217,58.4442,58.4066,58.4292,5500.0
2014-04-17 10:25:00,77.77,77.82,77.77,77.8,2600.0,58.4217,58.4592,58.4217,58.4442,2600.0
2014-04-17 10:30:00,77.85,77.88,77.85,77.87,17500.0,58.4818,58.5043,58.4818,58.4968,17500.0
2014-04-17 10:35:00,77.86,77.94,77.84,77.93,12700.0,58.4893,58.5494,58.4742,58.5419,12700.0
2014-04-17 10:40:00,77.95,77.96,77.92,77.95,1300.0,58.5569,58.5644,58.5343,58.5569,1300.0
2014-04-17 10:45:00,77.93,77.97,77.91,77.92,5400.0,58.5419,58.5719,58.5268,58.5343,5400.0
2014-04-17 10:50:00,77.93,77.93,77.93,77.93,600.0,58.5419,58.5419,58.5419,58.5419,600.0
2014-04-17 10:55:00,77.92,77.97,77.92,77.96,2600.0,58.5343,58.5719,58.5343,58.5644,2600.0
2014-04-17 11:00:00,77.97,77.99,77.94,77.94,16700.0,58.5719,58.5869,58.5494,58.5494,16700.0
2014-04-17 11:05:00,77.96,77.98,77.95,77.95,5800.0,58.5644,58.5794,58.5569,58.5569,5800.0
2014-04-17 11:10:00,77.98,77.98,77.93,77.94,3800.0,58.5794,58.5794,58.5419,58.5494,3800.0
2014-04-17 11:15:00,77.94,77.94,77.88,77.9,6600.0,58.5494,58.5494,58.5043,58.5193,6600.0
2014-04-17 11:20:00,77.91,77.96,77.91,77.96,5300.0,58.5268,58.5644,58.5268,58.5644,5300.0
2014-04-17 11:25:00,77.94,77.94,77.9,77.92,10100.0,58.5494,58.5494,58.5193,58.5343,10100.0
2014-04-17 11:30:00,77.94,77.94,77.91,77.91,2600.0,58.5494,58.5494,58.5268,58.5268,2600.0
2014-04-17 11:35:00,77.9,77.92,77.89,77.9,5700.0,58.5193,58.5343,58.5118,58.5193,5700.0
2014-04-17 11:40:00,77.92,77.92,77.89,77.9,4000.0,58.5343,58.5343,58.5118,58.5193,4000.0
2014-04-17 11:45:00,77.93,77.95,77.91,77.91,6300.0,58.5419,58.5569,58.5268,58.5268,6300.0
2014-04-17 11:50:00,77.9,77.92,77.87,77.9,6100.0,58.5193,58.5343,58.4968,58.5193,6100.0
2014-04-17 11:55:00,77.89,77.92,77.88,77.91,11200.0,58.5118,58.5343,58.5043,58.5268,11200.0
2014-04-17 12:00:00,77.9,77.97,77.9,77.97,3600.0,58.5193,58.5719,58.5193,58.5719,3600.0
2014-04-17 12:05:00,77.98,77.98,77.94,77.95,8900.0,58.5794,58.5794,58.5494,58.5569,8900.0
2014-04-17 12:10:00,77.94,77.96,77.92,77.96,7900.0,58.5494,58.5644,58.5343,58.5644,7900.0
2014-04-17 12:15:00,77.94,77.95,77.88,77.89,4000.0,58.5494,58.5569,58.5043,58.5118,4000.0
2014-04-17 12:20:00,77.87,77.91,77.87,77.91,2200.0,58.4968,58.5268,58.4968,58.5268,2200.0
2014-04-17 12:25:00,77.91,77.95,77.91,77.95,14900.0,58.5268,58.5569,58.5268,58.5569,14900.0
2014-04-17 12:30:00,77.96,77.97,77.94,77.95,2300.0,58.5644,58.5719,58.5494,58.5569,2300.0
2014-04-17 12:35:00,77.96,77.99,77.91,77.98,10900.0,58.5644,58.5869,58.5268,58.5794,10900.0
2014-04-17 12:40:00,77.99,78.0,77.97,77.97,5200.0,58.5869,58.5944,58.5719,58.5719,5200.0
2014-04-17 12:45:00,77.98,78.01,77.97,77.99,2400.0,58.5794,58.6019,58.5719,58.5869,2400.0
2014-04-17 12:50:00,78.01,78.02,78.0,78.0,5100.0,58.6019,58.6095,58.5944,58.5944,5100.0
2014-04-17 12:55:00,78.03,78.03,78.02,78.02,300.0,58.617,58.617,58.6095,58.6095,300.0
2014-04-17 13:00:00,78.02,78.06,78.01,78.06,11600.0,58.6095,58.6395,58.6019,58.6395,11600.0
2014-04-17 13:05:00,78.04,78.05,78.02,78.05,3800.0,58.6245,58.632,58.6095,58.632,3800.0
2014-04-17 13:10:00,78.08,78.11,78.08,78.09,6600.0,58.6545,58.6771,58.6545,58.662,6600.0
2014-04-17 13:15:00,78.09,78.09,78.06,78.06,3600.0,58.662,58.662,58.6395,58.6395,3600.0
2014-04-17 13:20:00,78.08,78.1,78.08,78.1,400.0,58.6545,58.6696,58.6545,58.6696,400.0
2014-04-17 13:25:00,78.09,78.09,78.07,78.07,1300.0,58.662,58.662,58.647,58.647,1300.0
2014-04-17 13:30:00,78.09,78.09,78.07,78.08,1000.0,58.662,58.662,58.647,58.6545,1000.0
2014-04-17 13:35:00,78.09,78.11,78.09,78.11,6300.0,58.662,58.6771,58.662,58.6771,6300.0
2014-04-17 13:40:00,78.12,78.14,78.11,78.14,3600.0,58.6846,58.6996,58.6771,58.6996,3600.0
2014-04-17 13:45:00,78.14,78.16,78.13,78.13,3800.0,58.6996,58.7146,58.6921,58.6921,3800.0
2014-04-17 13:50:00,78.13,78.14,78.11,78.14,4400.0,58.6921,58.6996,58.6771,58.6996,4400.0
2014-04-17 13:55:00,78.15,78.16,78.14,78.15,38200.0,58.7071,58.7146,58.6996,58.7071,38200.0
2014-04-17 14:00:00,78.13,78.13,78.11,78.11,2200.0,58.6921,58.6921,58.6771,58.6771,2200.0
2014-04-17 14:05:00,78.12,78.13,78.1,78.1,6900.0,58.6846,58.6921,58.6696,58.6696,6900.0
2014-04-17 14:10:00,78.11,78.14,78.11,78.11,10400.0,58.6771,58.6996,58.6771,58.6771,10400.0
2014-04-17 14:15:00,78.12,78.13,78.11,78.13,3600.0,58.6846,58.6921,58.6771,58.6921,3600.0
2014-04-17 14:20:00,78.12,78.15,78.11,78.15,12800.0,58.6846,58.7071,58.6771,58.7071,12800.0
2014-04-17 14:25:00,78.15,78.16,78.14,78.14,5200.0,58.7071,58.7146,58.6996,58.6996,5200.0
2014-04-17 14:30:00,78.13,78.15,78.1,78.11,7500.0,58.6921,58.7071,58.6696,58.6771,7500.0
2014-04-17 14:35:00,78.1,78.12,78.1,78.12,2500.0,58.6696,58.6846,58.6696,58.6846,2500.0
2014-04-17 14:40:00,78.11,78.12,78.09,78.1,1600.0,58.6771,58.6846,58.662,58.6696,1600.0
2014-04-17 14:45:00,78.09,78.1,78.06,78.06,3600.0,58.662,58.6696,58.6395,58.6395,3600.0
2014-04-17 14:50:00,78.05,78.08,78.05,78.06,3300.0,58.632,58.6545,58.632,58.6395,3300.0
2014-04-17 14:55:00,78.06,78.07,78.05,78.07,6600.0,58.6395,58.647,58.632,58.647,6600.0
2014-04-17 15:00:00,78.06,78.1,78.05,78.1,1200.0,58.6395,58.6696,58.632,58.6696,1200.0
2014-04-17 15:05:00,78.09,78.12,78.08,78.12,9600.0,58.662,58.6846,58.6545,58.6846,9600.0
2014-04-17 15:10:00,78.13,78.16,78.13,78.14,3900.0,58.6921,58.7146,58.6921,58.6996,3900.0
2014-04-17 15:15:00,78.18,78.19,78.15,78.15,5100.0,58.7297,58.7372,58.7071,58.7071,5100.0
2014-04-17 15:20:00,78.16,78.17,78.14,78.15,12700.0,58.7146,58.7221,58.6996,58.7071,12700.0
2014-04-17 15:25:00,78.15,78.16,78.14,78.15,12700.0,58.7071,58.7146,58.6996,58.7071,12700.0
2014-04-17 15:30:00,78.15,78.15,78.1,78.1,17200.0,58.7071,58.7071,58.6696,58.6696,17200.0
2014-04-17 15:35:00,78.09,78.09,78.07,78.08,12300.0,58.662,58.662,58.647,58.6545,12300.0
2014-04-17 15:40:00,78.07,78.08,78.05,78.07,12600.0,58.647,58.6545,58.632,58.647,12600.0
2014-04-17 15:45:00,78.06,78.08,78.03,78.08,17700.0,58.6395,58.6545,58.617,58.6545,17700.0
2014-04-17 15:50:00,78.07,78.09,78.05,78.06,15300.0,58.647,58.662,58.632,58.6395,15300.0
2014-04-17 15:55:00,78.06,78.06,78.01,78.02,26900.0,58.6395,58.6395,58.6019,58.6095,26900.0
2014-04-21 09:30:00,78.06,78.06,77.95,78.03,14900.0,58.6395,58.6395,58.5569,58.617,14900.0
2014-04-21 09:35:00,78.07,78.1,78.05,78.05,1000.0,58.647,58.6696,58.632,58.632,1000.0
2014-04-21 09:40:00,78.11,78.13,78.09,78.09,600.0,58.6771,58.6921,58.662,58.662,600.0
2014-04-21 09:45:00,78.1,78.14,78.1,78.13,2200.0,58.6696,58.6996,58.6696,58.6921,2200.0
2014-04-21 09:50:00,78.12,78.16,78.1,78.1,7800.0,58.6846,58.7146,58.6696,58.6696,7800.0
2014-04-21 09:55:00,78.14,78.16,78.11,78.15,10700.0,58.6996,58.7146,58.6771,58.7071,10700.0
2014-04-21 10:00:00,78.16,78.19,78.15,78.19,4500.0,58.7146,58.7372,58.7071,58.7372,4500.0
2014-04-21 10:05:00,78.18,78.19,78.15,78.18,2000.0,58.7297,58.7372,58.7071,58.7297,2000.0
2014-04-21 10:10:00,78.18,78.19,78.14,78.15,1700.0,58.7297,58.7372,58.6996,58.7071,1700.0
2014-04-21 10:15:00,78.13,78.18,78.11,78.13,1800.0,58.6921,58.7297,58.6771,58.6921,1800.0
2014-04-21 10:20:00,78.13,78.14,78.1,78.11,5800.0,58.6921,58.6996,58.6696,58.6771,5800.0
2014-04-21 10:25:00,78.13,78.15,78.1,78.12,3500.0,58.6921,58.7071,58.6696,58.6846,3500.0
2014-04-21 10:30:00,78.1,78.1,78.03,78.03,5700.0,58.6696,58.6696,58.617,58.617,5700.0
2014-04-21 10:35:00,78.01,78.02,77.97,77.97,6500.0,58.6019,58.6095,58.5719,58.5719,6500.0
2014-04-21 10:40:00,77.97,78.02,77.97,77.98,1500.0,58.5719,58.6095,58.5719,58.5794,1500.0
2014-04-21 10:45:00,77.98,78.03,77.98,78.03,1700.0,58.5794,58.617,58.5794,58.617,1700.0
2014-04-21 10:50:00,78.03,78.04,77.99,78.02,5600.0,58.617,58.6245,58.5869,58.6095,5600.0
2014-04-21 10:55:00,78.02,78.05,77.99,78.0,3700.0,58.6095,58.632,58.5869,58.5944,3700.0
2014-04-21 11:00:00,78.02,78.03,78.01,78.03,2200.0,58.6095,58.617,58.6019,58.617,2200.0
2014-04-21 11:05:00,78.05,78.06,78.03,78.06,5400.0,58.632,58.6395,58.617,58.6395,5400.0
2014-04-21 11:10:00,78.06,78.13,78.04,78.12,6500.0,58.6395,58.6921,58.6245,58.6846,6500.0
2014-04-21 11:15:00,78.13,78.16,78.12,78.16,1500.0,58.6921,58.7146,58.6846,58.7146,1500.0
2014-04-21 11:20:00,78.15,78.15,78.13,78.15,1300.0,58.7071,58.7071,58.6921,58.7071,1300.0
2014-04-21 11:25:00,78.11,78.15,78.11,78.14,600.0,58.6771,58.7071,58.6771,58.6996,600.0
2014-04-21 11:30:00,78.13,78.14,78.13,78.14,800.0,58.6921,58.6996,58.6921,58.6996,800.0
2014-04-21 11:35:00,78.15,78.15,78.11,78.13,3100.0,58.7071,58.7071,58.6771,58.6921,3100.0
2014-04-21 11:40:00,78.13,78.15,78.11,78.15,5000.0,58.6921,58.7071,58.6771,58.7071,5000.0
2014-04-21 11:45:00,78.14,78.15,78.1,78.1,8000.0,58.6996,58.7071,58.6696,58.6696,8000.0
2014-04-21 11:50:00,78.11,78.16,78.11,78.16,5700.0,58.6771,58.7146,58.6771,58.7146,5700.0
2014-04-21 11:55:00,78.16,78.16,78.12,78.14,113400.0,58.7146,58.7146,58.6846,58.6996,113400.0
2014-04-21 12:00:00,78.15,78.17,78.13,78.17,8000.0,58.7071,58.7221,58.6921,58.7221,8000.0
2014-04-21 12:05:00,78.17,78.17,78.15,78.15,15000.0,58.7221,58.7221,58.7071,58.7071,15000.0
2014-04-21 12:10:00,78.13,78.17,78.13,78.15,9500.0,58.6921,58.7221,58.6921,58.7071,9500.0
2014-04-21 12:15:00,78.14,78.15,78.13,78.13,4300.0,58.6996,58.7071,58.6921,58.6921,4300.0
2014-04-21 12:20:00,78.12,78.16,78.11,78.11,4000.0,58.6846,58.7146,58.6771,58.6771,4000.0
2014-04-21 12:25:00,78.14,78.14,78.14,78.14,600.0,58.6996,58.6996,58.6996,58.6996,600.0
2014-04-21 12:30:00,78.13,78.13,78.1,78.1,1000.0,58.6921,58.6921,58.6696,58.6696,1000.0
2014-04-21 12:35:00,78.12,78.12,78.09,78.1,4400.0,58.6846,58.6846,58.662,58.6696,4400.0
2014-04-21 12:40:00,78.11,78.15,78.11,78.15,6900.0,58.6771,58.7071,58.6771,58.7071,6900.0
2014-04-21 12:45:00,78.13,78.14,78.11,78.12,3300.0,58.6921,58.6996,58.6771,58.6846,3300.0
2014-04-21 12:50:00,78.11,78.13,78.11,78.13,1800.0,58.6771,58.6921,58.6771,58.6921,1800.0
2014-04-21 12:55:00,78.13,78.14,78.11,78.13,4800.0,58.6921,58.6996,58.6771,58.6921,4800.0
2014-04-21 13:00:00,78.12,78.12,78.11,78.12,1700.0,58.6846,58.6846,58.6771,58.6846,1700.0
2014-04-21 13:05:00,78.11,78.13,78.11,78.12,1600.0,58.6771,58.6921,58.6771,58.6846,1600.0
2014-04-21 13:10:00,78.11,78.12,78.1,78.12,1900.0,58.6771,58.6846,58.6696,58.6846,1900.0
2014-04-21 13:15:00,78.11,78.14,78.11,78.14,4600.0,58.6771,58.6996,58.6771,58.6996,4600.0
2014-04-21 13:20:00,78.11,78.14,78.11,78.13,1200.0,58.6771,58.6996,58.6771,58.6921,1200.0
2014-04-21 13:25:00,78.14,78.15,78.13,78.14,2600.0,58.6996,58.7071,58.6921,58.6996,2600.0
2014-04-21 13:30:00,78.14,78.16,78.12,78.15,6600.0,58.6996,58.7146,58.6846,58.7071,6600.0
2014-04-21 13:35:00,78.15,78.15,78.12,78.13,5200.0,58.7071,58.7071,58.6846,58.6921,5200.0
2014-04-21 13:40:00,78.14,78.15,78.12,78.14,28900.0,58.6996,58.7071,58.6846,58.6996,28900.0
2014-04-21 13:45:00,78.15,78.16,78.12,78.12,2400.0,58.7071,58.7146,58.6846,58.6846,2400.0
2014-04-21 13:50:00,78.13,78.15,78.11,78.13,3700.0,58.6921,58.7071,58.6771,58.6921,3700.0
2014-04-21 13:55:00,78.13,78.15,78.13,78.14,5200.0,58.6921,58.7071,58.6921,58.6996,5200.0
2014-04-21 14:00:00,78.16,78.17,78.14,78.14,1300.0,58.7146,58.7221,58.6996,58.6996,1300.0
2014-04-21 14:05:00,78.16,78.17,78.15,78.15,4100.0,58.7146,58.7221,58.7071,58.7071,4100.0
2014-04-21 14:10:00,78.14,78.14,78.13,78.14,6600.0,58.6996,58.6996,58.6921,58.6996,6600.0
2014-04-21 14:15:00,78.14,78.14,78.13,78.14,3100.0,58.6996,58.6996,58.6921,58.6996,3100.0
2014-04-21 14:20:00,78.15,78.15,78.13,78.14,2100.0,58.7071,58.7071,58.6921,58.6996,2100.0
2014-04-21 14:25:00,78.13,78.17,78.13,78.15,7800.0,58.6921,58.7221,58.6921,58.7071,7800.0
2014-04-21 14:30:00,78.16,78.17,78.15,78.16,7000.0,58.7146,58.7221,58.7071,58.7146,7000.0
2014-04-21 14:35:00,78.15,78.15,78.14,78.14,3500.0,58.7071,58.7071,58.6996,58.6996,3500.0
2014-04-21 14:40:00,78.17,78.17,78.14,78.14,19000.0,58.7221,58.7221,58.6996,58.6996,19000.0
2014-04-21 14:45:00,78.13,78.16,78.13,78.16,17700.0,58.6921,58.7146,58.6921,58.7146,17700.0
2014-04-21 14:50:00,78.17,78.17,78.14,78.15,5700.0,58.7221,58.7221,58.6996,58.7071,5700.0
2014-04-21 14:55:00,78.16,78.18,78.15,78.17,2700.0,58.7146,58.7297,58.7071,58.7221,2700.0
2014-04-21 15:00:00,78.18,78.18,78.15,78.16,17500.0,58.7297,58.7297,58.7071,58.7146,17500.0
2014-04-21 15:05:00,78.17,78.17,78.13,78.13,5400.0,58.7221,58.7221,58.6921,58.6921,5400.0
2014-04-21 15:10:00,78.12,78.14,78.11,78.12,6800.0,58.6846,58.6996,58.6771,58.6846,6800.0
2014-04-21 15:15:00,78.11,78.12,78.08,78.09,14400.0,58.6771,58.6846,58.6545,58.662,14400.0
2014-04-21 15:20:00,78.1,78.12,78.08,78.11,9600.0,58.6696,58.6846,58.6545,58.6771,9600.0
2014-04-21 15:25:00,78.11,78.12,78.09,78.11,1600.0,58.6771,58.6846,58.662,58.6771,1600.0
2014-04-21 15:30:00,78.1,78.1,78.1,78.1,400.0,58.6696,58.6696,58.6696,58.6696,400.0
2014-04-21 15:35:00,78.12,78.14,78.11,78.13,3500.0,58.6846,58.6996,58.6771,58.6921,3500.0
2014-04-21 15:40:00,78.14,78.16,78.13,78.15,9000.0,58.6996,58.7146,58.6921,58.7071,9000.0
2014-04-21 15:45:00,78.15,78.16,78.13,78.14,14100.0,58.7071,58.7146,58.6921,58.6996,14100.0
2014-04-21 15:50:00,78.14,78.18,78.14,78.17,22800.0,58.6996,58.7297,58.6996,58.7221,22800.0
2014-04-21 15:55:00,78.18,78.19,78.16,78.18,33300.0,58.7297,58.7372,58.7146,58.7297,33300.0
2014-04-22 09:30:00,78.23,78.3,78.11,78.16,19400.0,58.7672,58.8198,58.6771,58.7146,19400.0
2014-04-22 09:35:00,78.18,78.21,78.17,78.19,37900.0,58.7297,58.7522,58.7221,58.7372,37900.0
2014-04-22 09:40:00,78.17,78.18,78.15,78.15,2800.0,58.7221,58.7297,58.7071,58.7071,2800.0
2014-04-22 09:45:00,78.2,78.2,78.18,78.18,2400.0,58.7447,58.7447,58.7297,58.7297,2400.0
2014-04-22 09:50:00,78.21,78.3,78.21,78.29,54600.0,58.7522,58.8198,58.7522,58.8123,54600.0
2014-04-22 09:55:00,78.28,78.33,78.28,78.32,4800.0,58.8048,58.8423,58.8048,58.8348,4800.0
2014-04-22 10:00:00,78.34,78.36,78.31,78.35,16100.0,58.8498,58.8649,58.8273,58.8574,16100.0
2014-04-22 10:05:00,78.37,78.4,78.33,78.39,8200.0,58.8724,58.8949,58.8423,58.8874,8200.0
2014-04-22 10:10:00,78.39,78.44,78.37,78.44,34900.0,58.8874,58.925,58.8724,58.925,34900.0
2014-04-22 10:15:00,78.43,78.44,78.37,78.39,3300.0,58.9175,58.925,58.8724,58.8874,3300.0
2014-04-22 10:20:00,78.4,78.42,78.38,78.38,3700.0,58.8949,58.9099,58.8799,58.8799,3700.0
2014-04-22 10:25:00,78.38,78.4,78.38,78.39,4800.0,58.8799,58.8949,58.8799,58.8874,4800.0
2014-04-22 10:30:00,78.4,78.44,78.39,78.42,4200.0,58.8949,58.925,58.8874,58.9099,4200.0
2014-04-22 10:35:00,78.42,78.42,78.39,78.41,6500.0,58.9099,58.9099,58.8874,58.9024,6500.0
2014-04-22 10:40:00,78.41,78.41,78.37,78.4,4100.0,58.9024,58.9024,58.8724,58.8949,4100.0
2014-04-22 10:45:00,78.4,78.4,78.37,78.39,8200.0,58.8949,58.8949,58.8724,58.8874,8200.0
2014-04-22 10:50:00,78.38,78.41,78.38,78.4,1800.0,58.8799,58.9024,58.8799,58.8949,1800.0
2014-04-22 10:55:00,78.4,78.43,78.38,78.43,4900.0,58.8949,58.9175,58.8799,58.9175,4900.0
2014-04-22 11:00:00,78.42,78.47,78.42,78.43,13100.0,58.9099,58.9475,58.9099,58.9175,13100.0
2014-04-22 11:05:00,78.45,78.46,78.41,78.41,2200.0,58.9325,58.94,58.9024,58.9024,2200.0
2014-04-22 11:10:00,78.44,78.44,78.42,78.43,3300.0,58.925,58.925,58.9099,58.9175,3300.0
2014-04-22 11:15:00,78.44,78.46,78.43,78.46,2900.0,58.925,58.94,58.9175,58.94,2900.0
2014-04-22 11:20:00,78.46,78.48,78.44,78.46,4700.0,58.94,58.955,58.925,58.94,4700.0
2014-04-22 11:25:00,78.44,78.48,78.44,78.48,5700.0,58.925,58.955,58.925,58.955,5700.0
2014-04-22 11:30:00,78.48,78.49,78.46,78.48,7300.0,58.955,58.9625,58.94,58.955,7300.0
2014-04-22 11:35:00,78.48,78.51,78.48,78.5,3900.0,58.955,58.9776,58.955,58.97,3900.0
2014-04-22 11:40:00,78.49,78.49,78.43,78.44,9300.0,58.9625,58.9625,58.9175,58.925,9300.0
2014-04-22 11:45:00,78.41,78.44,78.41,78.44,1800.0,58.9024,58.925,58.9024,58.925,1800.0
2014-04-22 11:50:00,78.44,78.46,78.43,78.45,1300.0,58.925,58.94,58.9175,58.9325,1300.0
2014-04-22 11:55:00,78.46,78.46,78.45,78.46,10300.0,58.94,58.94,58.9325,58.94,10300.0
2014-04-22 12:00:00,78.47,78.47,78.46,78.46,800.0,58.9475,58.9475,58.94,58.94,800.0
2014-04-22 12:05:00,78.46,78.48,78.46,78.47,10300.0,58.94,58.955,58.94,58.9475,10300.0
2014-04-22 12:10:00,78.48,78.52,78.47,78.51,8900.0,58.955,58.9851,58.9475,58.9776,8900.0
2014-04-22 12:15:00,78.5,78.52,78.5,78.52,1600.0,58.97,58.9851,58.97,58.9851,1600.0
2014-04-22 12:20:00,78.52,78.56,78.51,78.54,5200.0,58.9851,59.0151,58.9776,59.0001,5200.0
2014-04-22 12:25:00,78.54,78.54,78.52,78.53,4300.0,59.0001,59.0001,58.9851,58.9926,4300.0
2014-04-22 12:30:00,78.55,78.56,78.54,78.55,47700.0,59.0076,59.0151,59.0001,59.0076,47700.0
2014-04-22 12:35:00,78.54,78.54,78.53,78.54,1900.0,59.0001,59.0001,58.9926,59.0001,1900.0
2014-04-22 12:40:00,78.56,78.56,78.53,78.54,21200.0,59.0151,59.0151,58.9926,59.0001,21200.0
2014-04-22 12:45:00,78.54,78.55,78.53,78.54,2000.0,59.0001,59.0076,58.9926,59.0001,2000.0
2014-04-22 12:50:00,78.53,78.55,78.52,78.53,3600.0,58.9926,59.0076,58.9851,58.9926,3600.0
2014-04-22 12:55:00,78.53,78.55,78.53,78.55,2700.0,58.9926,59.0076,58.9926,59.0076,2700.0
2014-04-22 13:00:00,78.56,78.57,78.53,78.53,4000.0,59.0151,59.0226,58.9926,58.9926,4000.0
2014-04-22 13:05:00,78.54,78.55,78.53,78.54,12500.0,59.0001,59.0076,58.9926,59.0001,12500.0
2014-04-22 13:10:00,78.55,78.55,78.52,78.54,5100.0,59.0076,59.0076,58.9851,59.0001,5100.0
2014-04-22 13:15:00,78.54,78.57,78.54,78.54,8900.0,59.0001,59.0226,59.0001,59.0001,8900.0
2014-04-22 13:20:00,78.54,78.59,78.54,78.56,13700.0,59.0001,59.0377,59.0001,59.0151,13700.0
2014-04-22 13:25:00,78.56,78.58,78.56,78.58,5000.0,59.0151,59.0301,59.0151,59.0301,5000.0
2014-04-22 13:30:00,78.56,78.57,78.56,78.56,23000.0,59.0151,59.0226,59.0151,59.0151,23000.0
2014-04-22 13:35:00,78.56,78.61,78.56,78.59,2500.0,59.0151,59.0527,59.0151,59.0377,2500.0
2014-04-22 13:40:00,78.59,78.61,78.59,78.6,2300.0,59.0377,59.0527,59.0377,59.0452,2300.0
2014-04-22 13:45:00,78.59,78.59,78.57,78.59,4800.0,59.0377,59.0377,59.0226,59.0377,4800.0
2014-04-22 13:50:00,78.6,78.61,78.59,78.6,4400.0,59.0452,59.0527,59.0377,59.0452,4400.0
2014-04-22 13:55:00,78.59,78.59,78.56,78.56,2100.0,59.0377,59.0377,59.0151,59.0151,2100.0
2014-04-22 14:00:00,78.56,78.56,78.54,78.55,1700.0,59.0151,59.0151,59.0001,59.0076,1700.0
2014-04-22 14:05:00,78.54,78.56,78.54,78.56,9100.0,59.0001,59.0151,59.0001,59.0151,9100.0
2014-04-22 14:10:00,78.56,78.56,78.54,78.54,36400.0,59.0151,59.0151,59.0001,59.0001,36400.0
2014-04-22 14:15:00,78.54,78.56,78.53,78.56,19000.0,59.0001,59.0151,58.9926,59.0151,19000.0
2014-04-22 14:20:00,78.55,78.57,78.55,78.56,2000.0,59.0076,59.0226,59.0076,59.0151,2000.0
2014-04-22 14:25:00,78.57,78.58,78.55,78.55,9600.0,59.0226,59.0301,59.0076,59.0076,9600.0
2014-04-22 14:30:00,78.55,78.57,78.55,78.55,5600.0,59.0076,59.0226,59.0076,59.0076,5600.0
2014-04-22 14:35:00,78.55,78.6,78.55,78.59,7100.0,59.0076,59.0452,59.0076,59.0377,7100.0
2014-04-22 14:40:00,78.6,78.61,78.58,78.58,10000.0,59.0452,59.0527,59.0301,59.0301,10000.0
2014-04-22 14:45:00,78.59,78.6,78.58,78.58,8100.0,59.0377,59.0452,59.0301,59.0301,8100.0
2014-04-22 14:50:00,78.58,78.6,78.58,78.58,5500.0,59.0301,59.0452,59.0301,59.0301,5500.0
2014-04-22 14:55:00,78.58,78.59,78.56,78.56,12500.0,59.0301,59.0377,59.0151,59.0151,12500.0
2014-04-22 15:00:00,78.55,78.56,78.53,78.53,7000.0,59.0076,59.0151,58.9926,58.9926,7000.0
2014-04-22 15:05:00,78.54,78.54,78.5,78.5,5700.0,59.0001,59.0001,58.97,58.97,5700.0
2014-04-22 15:10:00,78.51,78.51,78.47,78.51,12200.0,58.9776,58.9776,58.9475,58.9776,12200.0
2014-04-22 15:15:00,78.51,78.51,78.48,78.48,7700.0,58.9776,58.9776,58.955,58.955,7700.0
2014-04-22 15:20:00,78.5,78.5,78.49,78.49,1700.0,58.97,58.97,58.9625,58.9625,1700.0
2014-04-22 15:25:00,78.49,78.5,78.45,78.45,1700.0,58.9625,58.97,58.9325,58.9325,1700.0
2014-04-22 15:30:00,78.45,78.48,78.42,78.44,15600.0,58.9325,58.955,58.9099,58.925,15600.0
2014-04-22 15:35:00,78.46,78.46,78.44,78.44,5400.0,58.94,58.94,58.925,58.925,5400.0
2014-04-22 15:40:00,78.44,78.44,78.42,78.42,2900.0,58.925,58.925,58.9099,58.9099,2900.0
2014-04-22 15:45:00,78.42,78.47,78.42,78.44,4700.0,58.9099,58.9475,58.9099,58.925,4700.0
2014-04-22 15:50:00,78.45,78.47,78.45,78.46,5000.0,58.9325,58.9475,58.9325,58.94,5000.0
2014-04-22 15:55:00,78.45,78.45,78.38,78.4,18900.0,58.9325,58.9325,58.8799,58.8949,18900.0
2014-04-23 09:30:00,78.46,78.46,78.35,78.35,14200.0,58.94,58.94,58.8574,58.8574,14200.0
2014-04-23 09:35:00,78.35,78.38,78.33,78.36,1800.0,58.8574,58.8799,58.8423,58.8649,1800.0
2014-04-23 09:40:00,78.43,78.45,78.41,78.43,5200.0,58.9175,58.9325,58.9024,58.9175,5200.0
2014-04-23 09:45:00,78.33,78.33,78.33,78.33,200.0,58.8423,58.8423,58.8423,58.8423,200.0
2014-04-23 09:50:00,78.36,78.39,78.36,78.39,8900.0,58.8649,58.8874,58.8649,58.8874,8900.0
2014-04-23 09:55:00,78.39,78.4,78.38,78.39,1800.0,58.8874,58.8949,58.8799,58.8874,1800.0
2014-04-23 10:00:00,78.38,78.39,78.3,78.3,8900.0,58.8799,58.8874,58.8198,58.8198,8900.0
2014-04-23 10:05:00,78.29,78.34,78.29,78.31,2900.0,58.8123,58.8498,58.8123,58.8273,2900.0
2014-04-23 10:10:00,78.31,78.37,78.31,78.35,3900.0,58.8273,58.8724,58.8273,58.8574,3900.0
2014-04-23 10:15:00,78.36,78.39,78.34,78.38,2800.0,58.8649,58.8874,58.8498,58.8799,2800.0
2014-04-23 10:20:00,78.38,78.44,78.38,78.42,6500.0,58.8799,58.925,58.8799,58.9099,6500.0
2014-04-23 10:25:00,78.42,78.43,78.39,78.41,3800.0,58.9099,58.9175,58.8874,58.9024,3800.0
2014-04-23 10:30:00,78.41,78.42,78.38,78.39,10100.0,58.9024,58.9099,58.8799,58.8874,10100.0
2014-04-23 10:35:00,78.38,78.43,78.38,78.43,5000.0,58.8799,58.9175,58.8799,58.9175,5000.0
2014-04-23 10:40:00,78.43,78.49,78.43,78.49,4800.0,58.9175,58.9625,58.9175,58.9625,4800.0
2014-04-23 10:45:00,78.48,78.48,78.46,78.46,1200.0,58.955,58.955,58.94,58.94,1200.0
2014-04-23 10:50:00,78.47,78.48,78.45,78.45,500.0,58.9475,58.955,58.9325,58.9325,500.0
2014-04-23 10:55:00,78.47,78.47,78.44,78.45,5400.0,58.9475,58.9475,58.925,58.9325,5400.0
2014-04-23 11:00:00,78.43,78.48,78.43,78.43,9800.0,58.9175,58.955,58.9175,58.9175,9800.0
2014-04-23 11:05:00,78.44,78.45,78.43,78.43,4600.0,58.925,58.9325,58.9175,58.9175,4600.0
2014-04-23 11:10:00,78.42,78.42,78.35,78.37,8600.0,58.9099,58.9099,58.8574,58.8724,8600.0
2014-04-23 11:15:00,78.37,78.37,78.36,78.37,1700.0,58.8724,58.8724,58.8649,58.8724,1700.0
2014-04-23 11:20:00,78.35,78.37,78.32,78.32,13400.0,58.8574,58.8724,58.8348,58.8348,13400.0
2014-04-23 11:25:00,78.32,78.36,78.31,78.36,5500.0,58.8348,58.8649,58.8273,58.8649,5500.0
2014-04-23 11:30:00,78.37,78.42,78.37,78.42,6900.0,58.8724,58.9099,58.8724,58.9099,6900.0
2014-04-23 11:35:00,78.41,78.42,78.41,78.42,4600.0,58.9024,58.9099,58.9024,58.9099,4600.0
2014-04-23 11:40:00,78.43,78.44,78.42,78.42,6400.0,58.9175,58.925,58.9099,58.9099,6400.0
2014-04-23 11:45:00,78.4,78.43,78.39,78.42,2700.0,58.8949,58.9175,58.8874,58.9099,2700.0
2014-04-23 11:50:00,78.43,78.46,78.43,78.46,4800.0,58.9175,58.94,58.9175,58.94,4800.0
2014-04-23 11:55:00,78.47,78.47,78.46,78.47,1000.0,58.9475,58.9475,58.94,58.9475,1000.0
2014-04-23 12:00:00,78.46,78.46,78.44,78.44,7100.0,58.94,58.94,58.925,58.925,7100.0
2014-04-23 12:05:00,78.44,78.46,78.43,78.43,4200.0,58.925,58.94,58.9175,58.9175,4200.0
2014-04-23 12:10:00,78.42,78.43,78.41,78.41,2300.0,58.9099,58.9175,58.9024,58.9024,2300.0
2014-04-23 12:15:00,78.41,78.42,78.41,78.41,2100.0,58.9024,58.9099,58.9024,58.9024,2100.0
2014-04-23 12:20:00,78.41,78.43,78.4,78.42,2200.0,58.9024,58.9175,58.8949,58.9099,2200.0
2014-04-23 12:25:00,78.41,78.42,78.39,78.42,4300.0,58.9024,58.9099,58.8874,58.9099,4300.0
2014-04-23 12:30:00,78.41,78.44,78.41,78.44,9200.0,58.9024,58.925,58.9024,58.925,9200.0
2014-04-23 12:35:00,78.46,78.47,78.46,78.46,14700.0,58.94,58.9475,58.94,58.94,14700.0
2014-04-23 12:40:00,78.47,78.49,78.46,78.49,1900.0,58.9475,58.9625,58.94,58.9625,1900.0
2014-04-23 12:45:00,78.48,78.5,78.48,78.49,3100.0,58.955,58.97,58.955,58.9625,3100.0
2014-04-23 12:50:00,78.5,78.5,78.48,78.49,4800.0,58.97,58.97,58.955,58.9625,4800.0
2014-04-23 12:55:00,78.49,78.49,78.48,78.48,14800.0,58.9625,58.9625,58.955,58.955,14800.0
2014-04-23 13:00:00,78.48,78.5,78.48,78.5,9600.0,58.955,58.97,58.955,58.97,9600.0
2014-04-23 13:05:00,78.49,78.49,78.46,78.46,10200.0,58.9625,58.9625,58.94,58.94,10200.0
2014-04-23 13:10:00,78.45,78.47,78.45,78.45,3000.0,58.9325,58.9475,58.9325,58.9325,3000.0
2014-04-23 13:15:00,78.45,78.45,78.43,78.45,16200.0,58.9325,58.9325,58.9175,58.9325,16200.0
2014-04-23 13:20:00,78.45,78.46,78.44,78.45,5000.0,58.9325,58.94,58.925,58.9325,5000.0
2014-04-23 13:25:00,78.46,78.5,78.46,78.47,25200.0,58.94,58.97,58.94,58.9475,25200.0
2014-04-23 13:30:00,78.47,78.48,78.47,78.47,4200.0,58.9475,58.955,58.9475,58.9475,4200.0
2014-04-23 13:35:00,78.45,78.45,78.42,78.42,9300.0,58.9325,58.9325,58.9099,58.9099,9300.0
2014-04-23 13:40:00,78.43,78.46,78.42,78.44,37700.0,58.9175,58.94,58.9099,58.925,37700.0
2014-04-23 13:45:00,78.45,78.45,78.39,78.42,16500.0,58.9325,58.9325,58.8874,58.9099,16500.0
2014-04-23 13:50:00,78.41,78.47,78.41,78.46,8900.0,58.9024,58.9475,58.9024,58.94,8900.0
2014-04-23 13:55:00,78.46,78.46,78.43,78.44,17300.0,58.94,58.94,58.9175,58.925,17300.0
2014-04-23 14:00:00,78.42,78.43,78.41,78.43,7000.0,58.9099,58.9175,58.9024,58.9175,7000.0
2014-04-23 14:05:00,78.44,78.45,78.41,78.45,7500.0,58.925,58.9325,58.9024,58.9325,7500.0
2014-04-23 14:10:00,78.45,78.45,78.41,78.42,6800.0,58.9325,58.9325,58.9024,58.9099,6800.0
2014-04-23 14:15:00,78.4,78.4,78.37,78.38,2400.0,58.8949,58.8949,58.8724,58.8799,2400.0
2014-04-23 14:20:00,78.38,78.4,78.36,78.39,10000.0,58.8799,58.8949,58.8649,58.8874,10000.0
2014-04-23 14:25:00,78.39,78.43,78.39,78.43,88000.0,58.8874,58.9175,58.8874,58.9175,88000.0
2014-04-23 14:30:00,78.42,78.43,78.4,78.4,51200.0,58.9099,58.9175,58.8949,58.8949,51200.0
2014-04-23 14:35:00,78.41,78.41,78.39,78.39,82500.0,58.9024,58.9024,58.8874,58.8874,82500.0
2014-04-23 14:40:00,78.39,78.4,78.37,78.37,5900.0,58.8874,58.8949,58.8724,58.8724,5900.0
2014-04-23 14:45:00,78.38,78.38,78.36,78.37,10900.0,58.8799,58.8799,58.8649,58.8724,10900.0
2014-04-23 14:50:00,78.38,78.42,78.38,78.42,4900.0,58.8799,58.9099,58.8799,58.9099,4900.0
2014-04-23 14:55:00,78.42,78.43,78.42,78.43,4000.0,58.9099,58.9175,58.9099,58.9175,4000.0
2014-04-23 15:00:00,78.42,78.42,78.4,78.4,5100.0,58.9099,58.9099,58.8949,58.8949,5100.0
2014-04-23 15:05:00,78.42,78.46,78.42,78.46,11300.0,58.9099,58.94,58.9099,58.94,11300.0
2014-04-23 15:10:00,78.44,78.45,78.44,78.45,4900.0,58.925,58.9325,58.925,58.9325,4900.0
2014-04-23 15:15:00,78.44,78.46,78.43,78.43,7300.0,58.925,58.94,58.9175,58.9175,7300.0
2014-04-23 15:20:00,78.43,78.47,78.43,78.44,8000.0,58.9175,58.9475,58.9175,58.925,8000.0
2014-04-23 15:25:00,78.45,78.45,78.41,78.42,3000.0,58.9325,58.9325,58.9024,58.9099,3000.0
2014-04-23 15:30:00,78.42,78.44,78.42,78.44,6900.0,58.9099,58.925,58.9099,58.925,6900.0
2014-04-23 15:35:00,78.42,78.47,78.41,78.45,7500.0,58.9099,58.9475,58.9024,58.9325,7500.0
2014-04-23 15:40:00,78.44,78.45,78.43,78.44,8400.0,58.925,58.9325,58.9175,58.925,8400.0
2014-04-23 15:45:00,78.44,78.44,78.41,78.44,4200.0,58.925,58.925,58.9024,58.925,4200.0
2014-04-23 15:50:00,78.45,78.45,78.44,78.45,21800.0,58.9325,58.9325,58.925,58.9325,21800.0
2014-04-23 15:55:00,78.45,78.47,78.41,78.41,36800.0,58.9325,58.9475,58.9024,58.9024,36800.0
2014-04-24 09:30:00,78.62,78.71,78.47,78.49,9800.0,59.0602,59.1278,58.9475,58.9625,9800.0
2014-04-24 09:35:00,78.49,78.49,78.41,78.41,2900.0,58.9625,58.9625,58.9024,58.9024,2900.0
2014-04-24 09:40:00,78.39,78.42,78.33,78.33,3200.0,58.8874,58.9099,58.8423,58.8423,3200.0
2014-04-24 09:45:00,78.35,78.35,78.16,78.21,5700.0,58.8574,58.8574,58.7146,58.7522,5700.0
2014-04-24 09:50:00,78.19,78.3,78.18,78.26,3700.0,58.7372,58.8198,58.7297,58.7898,3700.0
2014-04-24 09:55:00,78.27,78.3,78.27,78.28,3700.0,58.7973,58.8198,58.7973,58.8048,3700.0
2014-04-24 10:00:00,78.25,78.27,78.18,78.25,9800.0,58.7822,58.7973,58.7297,58.7822,9800.0
2014-04-24 10:05:00,78.23,78.24,78.13,78.17,20300.0,58.7672,58.7747,58.6921,58.7221,20300.0
2014-04-24 10:10:00,78.15,78.25,78.14,78.25,68000.0,58.7071,58.7822,58.6996,58.7822,68000.0
2014-04-24 10:15:00,78.25,78.31,78.23,78.29,9700.0,58.7822,58.8273,58.7672,58.8123,9700.0
2014-04-24 10:20:00,78.3,78.33,78.28,78.32,5400.0,58.8198,58.8423,58.8048,58.8348,5400.0
2014-04-24 10:25:00,78.32,78.37,78.29,78.37,12000.0,58.8348,58.8724,58.8123,58.8724,12000.0
2014-04-24 10:30:00,78.38,78.39,78.32,78.33,7800.0,58.8799,58.8874,58.8348,58.8423,7800.0
2014-04-24 10:35:00,78.38,78.4,78.36,78.39,3400.0,58.8799,58.8949,58.8649,58.8874,3400.0
2014-04-24 10:40:00,78.4,78.41,78.32,78.33,15300.0,58.8949,58.9024,58.8348,58.8423,15300.0
2014-04-24 10:45:00,78.33,78.36,78.29,78.31,12100.0,58.8423,58.8649,58.8123,58.8273,12100.0
2014-04-24 10:50:00,78.3,78.31,78.26,78.28,11300.0,58.8198,58.8273,58.7898,58.8048,11300.0
2014-04-24 10:55:00,78.28,78.33,78.26,78.31,7900.0,58.8048,58.8423,58.7898,58.8273,7900.0
2014-04-24 11:00:00,78.32,78.34,78.28,78.34,16200.0,58.8348,58.8498,58.8048,58.8498,16200.0
2014-04-24 11:05:00,78.34,78.4,78.34,78.39,10400.0,58.8498,58.8949,58.8498,58.8874,10400.0
2014-04-24 11:10:00,78.41,78.46,78.41,78.44,17400.0,58.9024,58.94,58.9024,58.925,17400.0
2014-04-24 11:15:00,78.45,78.49,78.44,78.48,5200.0,58.9325,58.9625,58.925,58.955,5200.0
2014-04-24 11:20:00,78.51,78.53,78.49,78.49,11500.0,58.9776,58.9926,58.9625,58.9625,11500.0
2014-04-24 11:25:00,78.5,78.5,78.47,78.48,2700.0,58.97,58.97,58.9475,58.955,2700.0
2014-04-24 11:30:00,78.48,78.5,78.48,78.5,3000.0,58.955,58.97,58.955,58.97,3000.0
2014-04-24 11:35:00,78.52,78.55,78.5,78.54,7800.0,58.9851,59.0076,58.97,59.0001,7800.0
2014-04-24 11:40:00,78.55,78.55,78.51,78.51,2500.0,59.0076,59.0076,58.9776,58.9776,2500.0
2014-04-24 11:45:00,78.51,78.52,78.5,78.52,5100.0,58.9776,58.9851,58.97,58.9851,5100.0
2014-04-24 11:50:00,78.52,78.52,78.44,78.48,7500.0,58.9851,58.9851,58.925,58.955,7500.0
2014-04-24 11:55:00,78.48,78.48,78.47,78.48,8200.0,58.955,58.955,58.9475,58.955,8200.0
2014-04-24 12:00:00,78.48,78.52,78.46,78.46,529100.0,58.955,58.9851,58.94,58.94,529100.0
2014-04-24 12:05:00,78.48,78.52,78.48,78.48,5500.0,58.955,58.9851,58.955,58.955,5500.0
2014-04-24 12:10:00,78.48,78.49,78.45,78.45,3600.0,58.955,58.9625,58.9325,58.9325,3600.0
2014-04-24 12:15:00,78.43,78.44,78.41,78.43,4000.0,58.9175,58.925,58.9024,58.9175,4000.0
2014-04-24 12:20:00,78.42,78.46,78.42,78.44,20200.0,58.9099,58.94,58.9099,58.925,20200.0
2014-04-24 12:25:00,78.43,78.43,78.42,78.43,10800.0,58.9175,58.9175,58.9099,58.9175,10800.0
2014-04-24 12:30:00,78.43,78.45,78.41,78.45,15700.0,58.9175,58.9325,58.9024,58.9325,15700.0
2014-04-24 12:35:00,78.46,78.47,78.46,78.46,9000.0,58.94,58.9475,58.94,58.94,9000.0
2014-04-24 12:40:00,78.45,78.47,78.42,78.46,3700.0,58.9325,58.9475,58.9099,58.94,3700.0
2014-04-24 12:45:00,78.44,78.45,78.43,78.43,4000.0,58.925,58.9325,58.9175,58.9175,4000.0
2014-04-24 12:50:00,78.43,78.44,78.41,78.44,3200.0,58.9175,58.925,58.9024,58.925,3200.0
2014-04-24 12:55:00,78.43,78.51,78.43,78.49,4600.0,58.9175,58.9776,58.9175,58.9625,4600.0
2014-04-24 13:00:00,78.49,78.49,78.47,78.47,2700.0,58.9625,58.9625,58.9475,58.9475,2700.0
2014-04-24 13:05:00,78.47,78.48,78.46,78.47,3100.0,58.9475,58.955,58.94,58.9475,3100.0
2014-04-24 13:10:00,78.47,78.47,78.45,78.47,6600.0,58.9475,58.9475,58.9325,58.9475,6600.0
2014-04-24 13:15:00,78.47,78.48,78.45,78.48,26600.0,58.9475,58.955,58.9325,58.955,26600.0
2014-04-24 13:20:00,78.48,78.48,78.47,78.47,3300.0,58.955,58.955,58.9475,58.9475,3300.0
2014-04-24 13:25:00,78.47,78.48,78.47,78.47,8100.0,58.9475,58.955,58.9475,58.9475,8100.0
2014-04-24 13:30:00,78.45,78.45,78.44,78.45,3300.0,58.9325,58.9325,58.925,58.9325,3300.0
2014-04-24 13:35:00,78.42,78.42,78.33,78.33,7000.0,58.9099,58.9099,58.8423,58.8423,7000.0
2014-04-24 13:40:00,78.31,78.35,78.31,78.35,2800.0,58.8273,58.8574,58.8273,58.8574,2800.0
2014-04-24 13:45:00,78.35,78.35,78.26,78.29,5300.0,58.8574,58.8574,58.7898,58.8123,5300.0
2014-04-24 13:50:00,78.28,78.33,78.28,78.29,10800.0,58.8048,58.8423,58.8048,58.8123,10800.0
2014-04-24 13:55:00,78.3,78.3,78.24,78.26,7000.0,58.8198,58.8198,58.7747,58.7898,7000.0
2014-04-24 14:00:00,78.26,78.3,78.26,78.3,6100.0,58.7898,58.8198,58.7898,58.8198,6100.0
2014-04-24 14:05:00,78.31,78.35,78.28,78.29,7600.0,58.8273,58.8574,58.8048,58.8123,7600.0
2014-04-24 14:10:00,78.27,78.28,78.23,78.28,5800.0,58.7973,58.8048,58.7672,58.8048,5800.0
2014-04-24 14:15:00,78.29,78.32,78.28,78.28,4900.0,58.8123,58.8348,58.8048,58.8048,4900.0
2014-04-24 14:20:00,78.29,78.31,78.25,78.25,7400.0,58.8123,58.8273,58.7822,58.7822,7400.0
2014-04-24 14:25:00,78.25,78.31,78.25,78.31,15200.0,58.7822,58.8273,58.7822,58.8273,15200.0
2014-04-24 14:30:00,78.3,78.33,78.28,78.33,3100.0,58.8198,58.8423,58.8048,58.8423,3100.0
2014-04-24 14:35:00,78.34,78.38,78.32,78.38,11700.0,58.8498,58.8799,58.8348,58.8799,11700.0
2014-04-24 14:40:00,78.38,78.39,78.32,78.32,8300.0,58.8799,58.8874,58.8348,58.8348,8300.0
2014-04-24 14:45:00,78.32,78.35,78.31,78.34,15400.0,58.8348,58.8574,58.8273,58.8498,15400.0
2014-04-24 14:50:00,78.35,78.35,78.3,78.31,6800.0,58.8574,58.8574,58.8198,58.8273,6800.0
2014-04-24 14:55:00,78.31,78.34,78.29,78.34,3300.0,58.8273,58.8498,58.8123,58.8498,3300.0
2014-04-24 15:00:00,78.34,78.41,78.33,78.41,10500.0,58.8498,58.9024,58.8423,58.9024,10500.0
2014-04-24 15:05:00,78.4,78.41,78.39,78.39,5400.0,58.8949,58.9024,58.8874,58.8874,5400.0
2014-04-24 15:10:00,78.39,78.4,78.37,78.38,13800.0,58.8874,58.8949,58.8724,58.8799,13800.0
2014-04-24 15:15:00,78.39,78.4,78.36,78.37,5900.0,58.8874,58.8949,58.8649,58.8724,5900.0
2014-04-24 15:20:00,78.37,78.4,78.36,78.4,12700.0,58.8724,58.8949,58.8649,58.8949,12700.0
2014-04-24 15:25:00,78.41,78.41,78.37,78.38,39500.0,58.9024,58.9024,58.8724,58.8799,39500.0
2014-04-24 15:30:00,78.38,78.39,78.33,78.33,37100.0,58.8799,58.8874,58.8423,58.8423,37100.0
2014-04-24 15:35:00,78.33,78.35,78.31,78.35,36900.0,58.8423,58.8574,58.8273,58.8574,36900.0
2014-04-24 15:40:00,78.36,78.39,78.34,78.35,66100.0,58.8649,58.8874,58.8498,58.8574,66100.0
2014-04-24 15:45:00,78.35,78.36,78.33,78.35,69200.0,58.8574,58.8649,58.8423,58.8574,69200.0
2014-04-24 15:50:00,78.36,78.37,78.34,78.36,64800.0,58.8649,58.8724,58.8498,58.8649,64800.0
2014-04-24 15:55:00,78.36,78.37,78.34,78.37,95200.0,58.8649,58.8724,58.8498,58.8724,95200.0
2014-04-25 09:30:00,78.2,78.28,78.13,78.24,14300.0,58.7447,58.8048,58.6921,58.7747,14300.0
2014-04-25 09:35:00,78.19,78.22,78.17,78.17,6800.0,58.7372,58.7597,58.7221,58.7221,6800.0
2014-04-25 09:40:00,78.16,78.21,78.15,78.19,1900.0,58.7146,58.7522,58.7071,58.7372,1900.0
2014-04-25 09:45:00,78.22,78.22,78.06,78.06,12500.0,58.7597,58.7597,58.6395,58.6395,12500.0
2014-04-25 09:50:00,78.04,78.13,78.04,78.13,7600.0,58.6245,58.6921,58.6245,58.6921,7600.0
2014-04-25 09:55:00,78.15,78.17,78.08,78.08,7700.0,58.7071,58.7221,58.6545,58.6545,7700.0
2014-04-25 10:00:00,78.09,78.11,78.05,78.11,14000.0,58.662,58.6771,58.632,58.6771,14000.0
2014-04-25 10:05:00,78.09,78.17,78.07,78.16,6300.0,58.662,58.7221,58.647,58.7146,6300.0
2014-04-25 10:10:00,78.17,78.21,78.14,78.18,5700.0,58.7221,58.7522,58.6996,58.7297,5700.0
2014-04-25 10:15:00,78.18,78.25,78.18,78.22,4500.0,58.7297,58.7822,58.7297,58.7597,4500.0
2014-04-25 10:20:00,78.23,78.23,78.19,78.2,4800.0,58.7672,58.7672,58.7372,58.7447,4800.0
2014-04-25 10:25:00,78.17,78.17,78.14,78.14,4600.0,58.7221,58.7221,58.6996,58.6996,4600.0
2014-04-25 10:30:00,78.11,78.13,78.11,78.11,1300.0,58.6771,58.6921,58.6771,58.6771,1300.0
2014-04-25 10:35:00,78.09,78.09,78.01,78.05,15300.0,58.662,58.662,58.6019,58.632,15300.0
2014-04-25 10:40:00,78.02,78.07,78.01,78.04,2700.0,58.6095,58.647,58.6019,58.6245,2700.0
2014-04-25 10:45:00,78.05,78.05,78.0,78.0,1600.0,58.632,58.632,58.5944,58.5944,1600.0
2014-04-25 10:50:00,78.02,78.03,77.96,77.96,7100.0,58.6095,58.617,58.5644,58.5644,7100.0
2014-04-25 10:55:00,77.96,77.99,77.95,77.97,3200.0,58.5644,58.5869,58.5569,58.5719,3200.0
2014-04-25 11:00:00,77.95,77.95,77.93,77.93,11500.0,58.5569,58.5569,58.5419,58.5419,11500.0
2014-04-25 11:05:00,77.92,77.92,77.86,77.86,9300.0,58.5343,58.5343,58.4893,58.4893,9300.0
2014-04-25 11:10:00,77.87,77.92,77.87,77.92,6400.0,58.4968,58.5343,58.4968,58.5343,6400.0
2014-04-25 11:15:00,77.91,77.95,77.91,77.95,3000.0,58.5268,58.5569,58.5268,58.5569,3000.0
2014-04-25 11:20:00,77.94,77.94,77.91,77.94,4000.0,58.5494,58.5494,58.5268,58.5494,4000.0
2014-04-25 11:25:00,77.95,78.02,77.95,78.01,18300.0,58.5569,58.6095,58.5569,58.6019,18300.0
2014-04-25 11:30:00,78.03,78.03,77.98,77.99,7300.0,58.617,58.617,58.5794,58.5869,7300.0
2014-04-25 11:35:00,78.0,78.03,78.0,78.02,5800.0,58.5944,58.617,58.5944,58.6095,5800.0
2014-04-25 11:40:00,78.01,78.02,77.96,77.98,7800.0,58.6019,58.6095,58.5644,58.5794,7800.0
2014-04-25 11:45:00,77.99,78.0,77.95,77.98,12700.0,58.5869,58.5944,58.5569,58.5794,12700.0
2014-04-25 11:50:00,77.98,78.08,77.97,78.08,8300.0,58.5794,58.6545,58.5719,58.6545,8300.0
2014-04-25 11:55:00,78.09,78.09,78.07,78.07,2500.0,58.662,58.662,58.647,58.647,2500.0
2014-04-25 12:00:00,78.06,78.1,78.04,78.05,13400.0,58.6395,58.6696,58.6245,58.632,13400.0
2014-04-25 12:05:00,78.05,78.09,78.05,78.09,2300.0,58.632,58.662,58.632,58.662,2300.0
2014-04-25 12:10:00,78.09,78.1,78.09,78.09,700.0,58.662,58.6696,58.662,58.662,700.0
2014-04-25 12:15:00,78.1,78.11,78.08,78.08,3400.0,58.6696,58.6771,58.6545,58.6545,3400.0
2014-04-25 12:20:00,78.08,78.09,78.07,78.09,3600.0,58.6545,58.662,58.647,58.662,3600.0
2014-04-25 12:25:00,78.09,78.12,78.09,78.09,7600.0,58.662,58.6846,58.662,58.662,7600.0
2014-04-25 12:30:00,78.1,78.11,78.09,78.1,4100.0,58.6696,58.6771,58.662,58.6696,4100.0
2014-04-25 12:35:00,78.09,78.09,78.04,78.06,1400.0,58.662,58.662,58.6245,58.6395,1400.0
2014-04-25 12:40:00,78.05,78.05,78.04,78.05,1600.0,58.632,58.632,58.6245,58.632,1600.0
2014-04-25 12:45:00,78.04,78.08,78.02,78.02,1500.0,58.6245,58.6545,58.6095,58.6095,1500.0
2014-04-25 12:50:00,78.04,78.04,78.02,78.04,2300.0,58.6245,58.6245,58.6095,58.6245,2300.0
2014-04-25 12:55:00,78.04,78.05,78.03,78.05,3100.0,58.6245,58.632,58.617,58.632,3100.0
2014-04-25 13:00:00,78.05,78.05,77.96,77.96,9400.0,58.632,58.632,58.5644,58.5644,9400.0
2014-04-25 13:05:00,77.95,77.98,77.95,77.98,3900.0,58.5569,58.5794,58.5569,58.5794,3900.0
2014-04-25 13:10:00,77.98,77.99,77.95,77.95,2600.0,58.5794,58.5869,58.5569,58.5569,2600.0
2014-04-25 13:15:00,77.96,77.96,77.95,77.95,2900.0,58.5644,58.5644,58.5569,58.5569,2900.0
2014-04-25 13:20:00,77.95,77.96,77.93,77.96,5400.0,58.5569,58.5644,58.5419,58.5644,5400.0
2014-04-25 13:25:00,77.95,78.0,77.95,77.98,2500.0,58.5569,58.5944,58.5569,58.5794,2500.0
2014-04-25 13:30:00,77.97,77.97,77.93,77.95,3800.0,58.5719,58.5719,58.5419,58.5569,3800.0
2014-04-25 13:35:00,77.93,77.93,77.92,77.93,2300.0,58.5419,58.5419,58.5343,58.5419,2300.0
2014-04-25 13:40:00,77.94,77.98,77.93,77.97,5200.0,58.5494,58.5794,58.5419,58.5719,5200.0
2014-04-25 13:45:00,77.97,78.01,77.97,77.97,7300.0,58.5719,58.6019,58.5719,58.5719,7300.0
2014-04-25 13:50:00,77.99,77.99,77.95,77.95,1700.0,58.5869,58.5869,58.5569,58.5569,1700.0
2014-04-25 13:55:00,77.98,78.0,77.98,77.98,15600.0,58.5794,58.5944,58.5794,58.5794,15600.0
2014-04-25 14:00:00,77.99,77.99,77.92,77.92,11500.0,58.5869,58.5869,58.5343,58.5343,11500.0
2014-04-25 14:05:00,77.91,77.95,77.91,77.93,9700.0,58.5268,58.5569,58.5268,58.5419,9700.0
2014-04-25 14:10:00,77.94,77.94,77.89,77.9,12700.0,58.5494,58.5494,58.5118,58.5193,12700.0
2014-04-25 14:15:00,77.89,77.9,77.86,77.86,14600.0,58.5118,58.5193,58.4893,58.4893,14600.0
2014-04-25 14:20:00,77.87,77.88,77.84,77.88,4300.0,58.4968,58.5043,58.4742,58.5043,4300.0
2014-04-25 14:25:00,77.87,77.9,77.85,77.86,9900.0,58.4968,58.5193,58.4818,58.4893,9900.0
2014-04-25 14:30:00,77.83,77.87,77.81,77.87,53900.0,58.4667,58.4968,58.4517,58.4968,53900.0
2014-04-25 14:35:00,77.87,77.96,77.87,77.96,2700.0,58.4968,58.5644,58.4968,58.5644,2700.0
2014-04-25 14:40:00,77.95,77.95,77.88,77.88,3900.0,58.5569,58.5569,58.5043,58.5043,3900.0
2014-04-25 14:45:00,77.89,77.92,77.89,77.91,3800.0,58.5118,58.5343,58.5118,58.5268,3800.0
2014-04-25 14:50:00,77.92,77.96,77.92,77.94,5200.0,58.5343,58.5644,58.5343,58.5494,5200.0
2014-04-25 14:55:00,77.92,77.92,77.89,77.89,1200.0,58.5343,58.5343,58.5118,58.5118,1200.0
2014-04-25 15:00:00,77.88,77.94,77.87,77.94,7100.0,58.5043,58.5494,58.4968,58.5494,7100.0
2014-04-25 15:05:00,77.94,77.95,77.91,77.91,4200.0,58.5494,58.5569,58.5268,58.5268,4200.0
2014-04-25 15:10:00,77.91,77.92,77.88,77.89,8500.0,58.5268,58.5343,58.5043,58.5118,8500.0
2014-04-25 15:15:00,77.89,77.92,77.86,77.91,13700.0,58.5118,58.5343,58.4893,58.5268,13700.0
2014-04-25 15:20:00,77.91,77.93,77.91,77.92,6200.0,58.5268,58.5419,58.5268,58.5343,6200.0
2014-04-25 15:25:00,77.92,78.02,77.92,77.99,10800.0,58.5343,58.6095,58.5343,58.5869,10800.0
2014-04-25 15:30:00,78.0,78.03,77.96,77.98,19600.0,58.5944,58.617,58.5644,58.5794,19600.0
2014-04-25 15:35:00,78.0,78.01,77.98,77.99,10600.0,58.5944,58.6019,58.5794,58.5869,10600.0
2014-04-25 15:40:00,77.98,78.03,77.98,78.01,34100.0,58.5794,58.617,58.5794,58.6019,34100.0
2014-04-25 15:45:00,78.02,78.08,78.01,78.06,11000.0,58.6095,58.6545,58.6019,58.6395,11000.0
2014-04-25 15:50:00,78.04,78.04,78.01,78.02,18900.0,58.6245,58.6245,58.6019,58.6095,18900.0
2014-04-25 15:55:00,78.02,78.02,77.93,77.98,22500.0,58.6095,58.6095,58.5419,58.5794,22500.0
2014-04-28 09:30:00,78.25,78.33,78.22,78.28,12600.0,58.7822,58.8423,58.7597,58.8048,12600.0
2014-04-28 09:35:00,78.26,78.26,78.18,78.18,4600.0,58.7898,58.7898,58.7297,58.7297,4600.0
2014-04-28 09:40:00,78.15,78.15,78.11,78.12,10500.0,58.7071,58.7071,58.6771,58.6846,10500.0
2014-04-28 09:45:00,78.15,78.18,78.08,78.08,6300.0,58.7071,58.7297,58.6545,58.6545,6300.0
2014-04-28 09:50:00,78.03,78.21,78.03,78.21,4100.0,58.617,58.7522,58.617,58.7522,4100.0
2014-04-28 09:55:00,78.21,78.23,78.19,78.23,4400.0,58.7522,58.7672,58.7372,58.7672,4400.0
2014-04-28 10:00:00,78.25,78.3,78.2,78.23,8800.0,58.7822,58.8198,58.7447,58.7672,8800.0
2014-04-28 10:05:00,78.22,78.29,78.19,78.29,9500.0,58.7597,58.8123,58.7372,58.8123,9500.0
2014-04-28 10:10:00,78.27,78.32,78.23,78.32,14200.0,58.7973,58.8348,58.7672,58.8348,14200.0
2014-04-28 10:15:00,78.35,78.41,78.34,78.4,11100.0,58.8574,58.9024,58.8498,58.8949,11100.0
2014-04-28 10:20:00,78.44,78.48,78.44,78.46,5700.0,58.925,58.955,58.925,58.94,5700.0
2014-04-28 10:25:00,78.45,78.47,78.39,78.43,10400.0,58.9325,58.9475,58.8874,58.9175,10400.0
2014-04-28 10:30:00,78.45,78.49,78.45,78.47,7200.0,58.9325,58.9625,58.9325,58.9475,7200.0
2014-04-28 10:35:00,78.49,78.5,78.44,78.45,18000.0,58.9625,58.97,58.925,58.9325,18000.0
2014-04-28 10:40:00,78.47,78.47,78.45,78.46,2700.0,58.9475,58.9475,58.9325,58.94,2700.0
2014-04-28 10:45:00,78.45,78.46,78.42,78.42,6900.0,58.9325,58.94,58.9099,58.9099,6900.0
2014-04-28 10:50:00,78.39,78.42,78.36,78.36,5400.0,58.8874,58.9099,58.8649,58.8649,5400.0
2014-04-28 10:55:00,78.35,78.38,78.33,78.33,800.0,58.8574,58.8799,58.8423,58.8423,800.0
2014-04-28 11:00:00,78.34,78.39,78.34,78.38,21400.0,58.8498,58.8874,58.8498,58.8799,21400.0
2014-04-28 11:05:00,78.38,78.39,78.34,78.35,6500.0,58.8799,58.8874,58.8498,58.8574,6500.0
2014-04-28 11:10:00,78.37,78.37,78.25,78.25,4900.0,58.8724,58.8724,58.7822,58.7822,4900.0
2014-04-28 11:15:00,78.22,78.24,78.22,78.24,1500.0,58.7597,58.7747,58.7597,58.7747,1500.0
2014-04-28 11:20:00,78.24,78.24,78.15,78.15,4300.0,58.7747,58.7747,58.7071,58.7071,4300.0
2014-04-28 11:25:00,78.15,78.16,78.11,78.11,4300.0,58.7071,58.7146,58.6771,58.6771,4300.0
2014-04-28 11:30:00,78.12,78.17,78.11,78.17,3400.0,58.6846,58.7221,58.6771,58.7221,3400.0
2014-04-28 11:35:00,78.18,78.22,78.18,78.2,2900.0,58.7297,58.7597,58.7297,58.7447,2900.0
2014-04-28 11:40:00,78.2,78.22,78.16,78.16,8900.0,58.7447,58.7597,58.7146,58.7146,8900.0
2014-04-28 11:45:00,78.18,78.19,78.15,78.17,3300.0,58.7297,58.7372,58.7071,58.7221,3300.0
2014-04-28 11:50:00,78.2,78.22,78.14,78.17,5600.0,58.7447,58.7597,58.6996,58.7221,5600.0
2014-04-28 11:55:00,78.13,78.13,78.01,78.01,10000.0,58.6921,58.6921,58.6019,58.6019,10000.0
2014-04-28 12:00:00,78.0,78.05,77.99,78.04,3500.0,58.5944,58.632,58.5869,58.6245,3500.0
2014-04-28 12:05:00,78.04,78.04,78.02,78.02,4500.0,58.6245,58.6245,58.6095,58.6095,4500.0
2014-04-28 12:10:00,78.03,78.1,78.03,78.1,12100.0,58.617,58.6696,58.617,58.6696,12100.0
2014-04-28 12:15:00,78.11,78.12,78.1,78.11,1500.0,58.6771,58.6846,58.6696,58.6771,1500.0
2014-04-28 12:20:00,78.12,78.13,78.08,78.09,5800.0,58.6846,58.6921,58.6545,58.662,5800.0
2014-04-28 12:25:00,78.1,78.13,78.06,78.12,476900.0,58.6696,58.6921,58.6395,58.6846,476900.0
2014-04-28 12:30:00,78.11,78.13,78.09,78.13,23600.0,58.6771,58.6921,58.662,58.6921,23600.0
2014-04-28 12:35:00,78.13,78.13,78.06,78.06,17200.0,58.6921,58.6921,58.6395,58.6395,17200.0
2014-04-28 12:40:00,78.06,78.11,78.06,78.07,16300.0,58.6395,58.6771,58.6395,58.647,16300.0
2014-04-28 12:45:00,78.1,78.1,78.08,78.09,10300.0,58.6696,58.6696,58.6545,58.662,10300.0
2014-04-28 12:50:00,78.1,78.1,78.04,78.06,16200.0,58.6696,58.6696,58.6245,58.6395,16200.0
2014-04-28 12:55:00,78.06,78.06,78.03,78.05,16500.0,58.6395,58.6395,58.617,58.632,16500.0
2014-04-28 13:00:00,78.05,78.05,77.94,77.94,17900.0,58.632,58.632,58.5494,58.5494,17900.0
2014-04-28 13:05:00,77.94,77.94,77.86,77.86,28300.0,58.5494,58.5494,58.4893,58.4893,28300.0
2014-04-28 13:10:00,77.87,77.89,77.79,77.79,19900.0,58.4968,58.5118,58.4367,58.4367,19900.0
2014-04-28 13:15:00,77.79,77.79,77.75,77.78,21500.0,58.4367,58.4367,58.4066,58.4292,21500.0
2014-04-28 13:20:00,77.77,77.77,77.64,77.67,27100.0,58.4217,58.4217,58.324,58.3465,27100.0
2014-04-28 13:25:00,77.67,77.72,77.64,77.72,43900.0,58.3465,58.3841,58.324,58.3841,43900.0
2014-04-28 13:30:00,77.71,77.73,77.59,77.62,74200.0,58.3766,58.3916,58.2864,58.309,74200.0
2014-04-28 13:35:00,77.61,77.69,77.6,77.66,63300.0,58.3015,58.3616,58.294,58.339,63300.0
2014-04-28 13:40:00,77.66,77.69,77.66,77.67,61700.0,58.339,58.3616,58.339,58.3465,61700.0
2014-04-28 13:45:00,77.67,77.7,77.65,77.7,71500.0,58.3465,58.3691,58.3315,58.3691,71500.0
2014-04-28 13:50:00,77.72,77.8,77.72,77.76,48600.0,58.3841,58.4442,58.3841,58.4141,48600.0
2014-04-28 13:55:00,77.76,77.78,77.7,77.72,31600.0,58.4141,58.4292,58.3691,58.3841,31600.0
2014-04-28 14:00:00,77.73,77.73,77.64,77.67,10100.0,58.3916,58.3916,58.324,58.3465,10100.0
2014-04-28 14:05:00,77.64,77.72,77.63,77.71,9800.0,58.324,58.3841,58.3165,58.3766,9800.0
2014-04-28 14:10:00,77.78,77.84,77.75,77.82,4000.0,58.4292,58.4742,58.4066,58.4592,4000.0
2014-04-28 14:15:00,77.83,77.89,77.83,77.89,19400.0,58.4667,58.5118,58.4667,58.5118,19400.0
2014-04-28 14:20:00,77.87,77.92,77.86,77.91,4900.0,58.4968,58.5343,58.4893,58.5268,4900.0
2014-04-28 14:25:00,77.9,77.94,77.88,77.94,3000.0,58.5193,58.5494,58.5043,58.5494,3000.0
2014-04-28 14:30:00,77.95,77.96,77.89,77.9,4800.0,58.5569,58.5644,58.5118,58.5193,4800.0
2014-04-28 14:35:00,77.9,77.93,77.87,77.93,189300.0,58.5193,58.5419,58.4968,58.5419,189300.0
2014-04-28 14:40:00,77.89,77.89,77.85,77.87,5100.0,58.5118,58.5118,58.4818,58.4968,5100.0
2014-04-28 14:45:00,77.86,78.02,77.86,78.0,2800.0,58.4893,58.6095,58.4893,58.5944,2800.0
2014-04-28 14:50:00,78.0,78.02,77.96,77.98,3300.0,58.5944,58.6095,58.5644,58.5794,3300.0
2014-04-28 14:55:00,77.97,78.0,77.92,77.92,6300.0,58.5719,58.5944,58.5343,58.5343,6300.0
2014-04-28 15:00:00,77.93,78.0,77.92,78.0,10200.0,58.5419,58.5944,58.5343,58.5944,10200.0
2014-04-28 15:05:00,78.02,78.14,77.99,78.12,9100.0,58.6095,58.6996,58.5869,58.6846,9100.0
2014-04-28 15:10:00,78.12,78.2,78.11,78.19,58900.0,58.6846,58.7447,58.6771,58.7372,58900.0
2014-04-28 15:15:00,78.19,78.24,78.17,78.23,1600.0,58.7372,58.7747,58.7221,58.7672,1600.0
2014-04-28 15:20:00,78.27,78.32,78.23,78.32,17700.0,58.7973,58.8348,58.7672,58.8348,17700.0
2014-04-28 15:25:00,78.32,78.37,78.29,78.32,11500.0,58.8348,58.8724,58.8123,58.8348,11500.0
2014-04-28 15:30:00,78.36,78.41,78.34,78.34,16300.0,58.8649,58.9024,58.8498,58.8498,16300.0
2014-04-28 15:35:00,78.35,78.39,78.35,78.35,7700.0,58.8574,58.8874,58.8574,58.8574,7700.0
2014-04-28 15:40:00,78.36,78.4,78.36,78.4,6100.0,58.8649,58.8949,58.8649,58.8949,6100.0
2014-04-28 15:45:00,78.4,78.4,78.33,78.34,8800.0,58.8949,58.8949,58.8423,58.8498,8800.0
2014-04-28 15:50:00,78.35,78.39,78.33,78.33,9400.0,58.8574,58.8874,58.8423,58.8423,9400.0
2014-04-28 15:55:00,78.32,78.32,78.27,78.28,13700.0,58.8348,58.8348,58.7973,58.8048,13700.0
2014-04-29 09:30:00,78.51,78.6,78.49,78.59,9200.0,58.9776,59.0452,58.9625,59.0377,9200.0
2014-04-29 09:35:00,78.58,78.58,78.49,78.52,2700.0,59.0301,59.0301,58.9625,58.9851,2700.0
2014-04-29 09:40:00,78.62,78.62,78.53,78.56,2300.0,59.0602,59.0602,58.9926,59.0151,2300.0
2014-04-29 09:45:00,78.6,78.63,78.57,78.57,2000.0,59.0452,59.0677,59.0226,59.0226,2000.0
2014-04-29 09:50:00,78.6,78.65,78.6,78.61,4700.0,59.0452,59.0827,59.0452,59.0527,4700.0
2014-04-29 09:55:00,78.61,78.61,78.61,78.61,0.0,59.0527,59.0527,59.0527,59.0527,0.0
2014-04-29 10:00:00,78.6,78.64,78.57,78.63,2700.0,59.0452,59.0752,59.0226,59.0677,2700.0
2014-04-29 10:05:00,78.59,78.64,78.59,78.6,3900.0,59.0377,59.0752,59.0377,59.0452,3900.0
2014-04-29 10:10:00,78.57,78.57,78.51,78.52,1600.0,59.0226,59.0226,58.9776,58.9851,1600.0
2014-04-29 10:15:00,78.5,78.53,78.47,78.53,3800.0,58.97,58.9926,58.9475,58.9926,3800.0
2014-04-29 10:20:00,78.49,78.51,78.47,78.48,5500.0,58.9625,58.9776,58.9475,58.955,5500.0
2014-04-29 10:25:00,78.42,78.42,78.38,78.42,5400.0,58.9099,58.9099,58.8799,58.9099,5400.0
2014-04-29 10:30:00,78.38,78.45,78.38,78.44,2000.0,58.8799,58.9325,58.8799,58.925,2000.0
2014-04-29 10:35:00,78.44,78.49,78.44,78.47,4300.0,58.925,58.9625,58.925,58.9475,4300.0
2014-04-29 10:40:00,78.49,78.54,78.48,78.54,7600.0,58.9625,59.0001,58.955,59.0001,7600.0
2014-04-29 10:45:00,78.55,78.56,78.52,78.53,3300.0,59.0076,59.0151,58.9851,58.9926,3300.0
2014-04-29 10:50:00,78.54,78.56,78.52,78.53,5000.0,59.0001,59.0151,58.9851,58.9926,5000.0
2014-04-29 10:55:00,78.54,78.54,78.49,78.49,1500.0,59.0001,59.0001,58.9625,58.9625,1500.0
2014-04-29 11:00:00,78.51,78.56,78.51,78.55,3400.0,58.9776,59.0151,58.9776,59.0076,3400.0
2014-04-29 11:05:00,78.54,78.55,78.52,78.53,2900.0,59.0001,59.0076,58.9851,58.9926,2900.0
2014-04-29 11:10:00,78.53,78.53,78.47,78.47,3000.0,58.9926,58.9926,58.9475,58.9475,3000.0
2014-04-29 11:15:00,78.46,78.48,78.45,78.48,3400.0,58.94,58.955,58.9325,58.955,3400.0
2014-04-29 11:20:00,78.47,78.52,78.47,78.52,2800.0,58.9475,58.9851,58.9475,58.9851,2800.0
2014-04-29 11:25:00,78.53,78.56,78.51,78.54,7800.0,58.9926,59.0151,58.9776,59.0001,7800.0
2014-04-29 11:30:00,78.55,78.57,78.53,78.56,2700.0,59.0076,59.0226,58.9926,59.0151,2700.0
2014-04-29 11:35:00,78.56,78.6,78.54,78.57,2000.0,59.0151,59.0452,59.0001,59.0226,2000.0
2014-04-29 11:40:00,78.56,78.57,78.54,78.56,12100.0,59.0151,59.0226,59.0001,59.0151,12100.0
2014-04-29 11:45:00,78.58,78.58,78.53,78.57,7500.0,59.0301,59.0301,58.9926,59.0226,7500.0
2014-04-29 11:50:00,78.56,78.56,78.53,78.53,2700.0,59.0151,59.0151,58.9926,58.9926,2700.0
2014-04-29 11:55:00,78.56,78.57,78.55,78.55,400.0,59.0151,59.0226,59.0076,59.0076,400.0
2014-04-29 12:00:00,78.56,78.56,78.54,78.54,500.0,59.0151,59.0151,59.0001,59.0001,500.0
2014-04-29 12:05:00,78.55,78.55,78.53,78.53,3100.0,59.0076,59.0076,58.9926,58.9926,3100.0
2014-04-29 12:10:00,78.55,78.56,78.54,78.55,1500.0,59.0076,59.0151,59.0001,59.0076,1500.0
2014-04-29 12:15:00,78.53,78.53,78.5,78.53,1300.0,58.9926,58.9926,58.97,58.9926,1300.0
2014-04-29 12:20:00,78.53,78.57,78.53,78.56,1400.0,58.9926,59.0226,58.9926,59.0151,1400.0
2014-04-29 12:25:00,78.54,78.54,78.51,78.51,800.0,59.0001,59.0001,58.9776,58.9776,800.0
2014-04-29 12:30:00,78.57,78.59,78.54,78.59,5000.0,59.0226,59.0377,59.0001,59.0377,5000.0
2014-04-29 12:35:00,78.6,78.61,78.57,78.57,8000.0,59.0452,59.0527,59.0226,59.0226,8000.0
2014-04-29 12:40:00,78.59,78.59,78.58,78.59,1400.0,59.0377,59.0377,59.0301,59.0377,1400.0
2014-04-29 12:45:00,78.59,78.59,78.57,78.58,8600.0,59.0377,59.0377,59.0226,59.0301,8600.0
2014-04-29 12:50:00,78.59,78.6,78.58,78.58,600.0,59.0377,59.0452,59.0301,59.0301,600.0
2014-04-29 12:55:00,78.6,78.6,78.6,78.6,400.0,59.0452,59.0452,59.0452,59.0452,400.0
2014-04-29 13:00:00,78.61,78.61,78.6,78.6,2200.0,59.0527,59.0527,59.0452,59.0452,2200.0
2014-04-29 13:05:00,78.58,78.58,78.54,78.54,5300.0,59.0301,59.0301,59.0001,59.0001,5300.0
2014-04-29 13:10:00,78.55,78.57,78.52,78.52,1600.0,59.0076,59.0226,58.9851,58.9851,1600.0
2014-04-29 13:15:00,78.52,78.52,78.51,78.52,1500.0,58.9851,58.9851,58.9776,58.9851,1500.0
2014-04-29 13:20:00,78.52,78.55,78.52,78.54,32200.0,58.9851,59.0076,58.9851,59.0001,32200.0
2014-04-29 13:25:00,78.55,78.55,78.53,78.55,3100.0,59.0076,59.0076,58.9926,59.0076,3100.0
2014-04-29 13:30:00,78.54,78.54,78.51,78.52,4900.0,59.0001,59.0001,58.9776,58.9851,4900.0
2014-04-29 13:35:00,78.52,78.55,78.52,78.52,8200.0,58.9851,59.0076,58.9851,58.9851,8200.0
2014-04-29 13:40:00,78.53,78.55,78.49,78.49,5800.0,58.9926,59.0076,58.9625,58.9625,5800.0
2014-04-29 13:45:00,78.48,78.53,78.48,78.53,4100.0,58.955,58.9926,58.955,58.9926,4100.0
2014-04-29 13:50:00,78.54,78.55,78.53,78.54,3900.0,59.0001,59.0076,58.9926,59.0001,3900.0
2014-04-29 13:55:00,78.54,78.58,78.54,78.57,20000.0,59.0001,59.0301,59.0001,59.0226,20000.0
2014-04-29 14:00:00,78.58,78.58,78.54,78.57,1900.0,59.0301,59.0301,59.0001,59.0226,1900.0
2014-04-29 14:05:00,78.55,78.56,78.55,78.56,7300.0,59.0076,59.0151,59.0076,59.0151,7300.0
2014-04-29 14:10:00,78.57,78.57,78.56,78.56,5600.0,59.0226,59.0226,59.0151,59.0151,5600.0
2014-04-29 14:15:00,78.56,78.56,78.53,78.54,12400.0,59.0151,59.0151,58.9926,59.0001,12400.0
2014-04-29 14:20:00,78.54,78.56,78.54,78.56,1400.0,59.0001,59.0151,59.0001,59.0151,1400.0
2014-04-29 14:25:00,78.56,78.56,78.51,78.52,2800.0,59.0151,59.0151,58.9776,58.9851,2800.0
2014-04-29 14:30:00,78.52,78.53,78.5,78.5,800.0,58.9851,58.9926,58.97,58.97,800.0
2014-04-29 14:35:00,78.53,78.53,78.51,78.53,2100.0,58.9926,58.9926,58.9776,58.9926,2100.0
2014-04-29 14:40:00,78.53,78.54,78.53,78.54,6500.0,58.9926,59.0001,58.9926,59.0001,6500.0
2014-04-29 14:45:00,78.53,78.54,78.51,78.54,5600.0,58.9926,59.0001,58.9776,59.0001,5600.0
2014-04-29 14:50:00,78.53,78.53,78.52,78.52,10700.0,58.9926,58.9926,58.9851,58.9851,10700.0
2014-04-29 14:55:00,78.52,78.53,78.52,78.53,4500.0,58.9851,58.9926,58.9851,58.9926,4500.0
2014-04-29 15:00:00,78.53,78.55,78.53,78.53,7200.0,58.9926,59.0076,58.9926,58.9926,7200.0
2014-04-29 15:05:00,78.52,78.56,78.52,78.56,4500.0,58.9851,59.0151,58.9851,59.0151,4500.0
2014-04-29 15:10:00,78.56,78.57,78.54,78.54,3700.0,59.0151,59.0226,59.0001,59.0001,3700.0
2014-04-29 15:15:00,78.56,78.56,78.55,78.56,7100.0,59.0151,59.0151,59.0076,59.0151,7100.0
2014-04-29 15:20:00,78.56,78.57,78.55,78.55,11600.0,59.0151,59.0226,59.0076,59.0076,11600.0
2014-04-29 15:25:00,78.56,78.57,78.56,78.57,11900.0,59.0151,59.0226,59.0151,59.0226,11900.0
2014-04-29 15:30:00,78.57,78.57,78.56,78.57,2800.0,59.0226,59.0226,59.0151,59.0226,2800.0
2014-04-29 15:35:00,78.56,78.56,78.52,78.55,7100.0,59.0151,59.0151,58.9851,59.0076,7100.0
2014-04-29 15:40:00,78.54,78.55,78.5,78.52,3500.0,59.0001,59.0076,58.97,58.9851,3500.0
2014-04-29 15:45:00,78.51,78.55,78.51,78.54,6000.0,58.9776,59.0076,58.9776,59.0001,6000.0
2014-04-29 15:50:00,78.56,78.56,78.53,78.55,2200.0,59.0151,59.0151,58.9926,59.0076,2200.0
2014-04-29 15:55:00,78.53,78.56,78.52,78.55,9900.0,58.9926,59.0151,58.9851,59.0076,9900.0
2014-04-30 09:30:00,78.45,78.5,78.45,78.48,11100.0,58.9325,58.97,58.9325,58.955,11100.0
2014-04-30 09:35:00,78.49,78.55,78.45,78.54,4000.0,58.9625,59.0076,58.9325,59.0001,4000.0
2014-04-30 09:40:00,78.54,78.56,78.47,78.51,6100.0,59.0001,59.0151,58.9475,58.9776,6100.0
2014-04-30 09:45:00,78.52,78.57,78.52,78.53,6900.0,58.9851,59.0226,58.9851,58.9926,6900.0
2014-04-30 09:50:00,78.5,78.52,78.44,78.44,2400.0,58.97,58.9851,58.925,58.925,2400.0
2014-04-30 09:55:00,78.45,78.47,78.43,78.45,3600.0,58.9325,58.9475,58.9175,58.9325,3600.0
2014-04-30 10:00:00,78.44,78.45,78.4,78.41,5400.0,58.925,58.9325,58.8949,58.9024,5400.0
2014-04-30 10:05:00,78.41,78.48,78.4,78.48,6400.0,58.9024,58.955,58.8949,58.955,6400.0
2014-04-30 10:10:00,78.51,78.54,78.51,78.54,2000.0,58.9776,59.0001,58.9776,59.0001,2000.0
2014-04-30 10:15:00,78.53,78.54,78.53,78.53,1100.0,58.9926,59.0001,58.9926,58.9926,1100.0
2014-04-30 10:20:00,78.52,78.54,78.5,78.53,4500.0,58.9851,59.0001,58.97,58.9926,4500.0
2014-04-30 10:25:00,78.53,78.57,78.53,78.56,4500.0,58.9926,59.0226,58.9926,59.0151,4500.0
2014-04-30 10:30:00,78.56,78.6,78.55,78.57,3300.0,59.0151,59.0452,59.0076,59.0226,3300.0
2014-04-30 10:35:00,78.57,78.59,78.56,78.59,9000.0,59.0226,59.0377,59.0151,59.0377,9000.0
2014-04-30 10:40:00,78.58,78.58,78.55,78.55,4400.0,59.0301,59.0301,59.0076,59.0076,4400.0
2014-04-30 10:45:00,78.56,78.62,78.56,78.6,5000.0,59.0151,59.0602,59.0151,59.0452,5000.0
2014-04-30 10:50:00,78.6,78.67,78.6,78.65,7600.0,59.0452,59.0977,59.0452,59.0827,7600.0
2014-04-30 10:55:00,78.66,78.66,78.59,78.59,2000.0,59.0902,59.0902,59.0377,59.0377,2000.0
2014-04-30 11:00:00,78.58,78.6,78.57,78.6,3100.0,59.0301,59.0452,59.0226,59.0452,3100.0
2014-04-30 11:05:00,78.58,78.59,78.57,78.57,1200.0,59.0301,59.0377,59.0226,59.0226,1200.0
2014-04-30 11:10:00,78.54,78.55,78.51,78.51,8900.0,59.0001,59.0076,58.9776,58.9776,8900.0
2014-04-30 11:15:00,78.5,78.52,78.5,78.5,3200.0,58.97,58.9851,58.97,58.97,3200.0
2014-04-30 11:20:00,78.49,78.52,78.48,78.52,5900.0,58.9625,58.9851,58.955,58.9851,5900.0
2014-04-30 11:25:00,78.51,78.52,78.49,78.52,4700.0,58.9776,58.9851,58.9625,58.9851,4700.0
2014-04-30 11:30:00,78.51,78.55,78.51,78.55,4600.0,58.9776,59.0076,58.9776,59.0076,4600.0
2014-04-30 11:35:00,78.54,78.55,78.54,78.54,700.0,59.0001,59.0076,59.0001,59.0001,700.0
2014-04-30 11:40:00,78.56,78.57,78.55,78.56,2700.0,59.0151,59.0226,59.0076,59.0151,2700.0
2014-04-30 11:45:00,78.57,78.58,78.55,78.55,5700.0,59.0226,59.0301,59.0076,59.0076,5700.0
2014-04-30 11:50:00,78.56,78.59,78.56,78.58,2800.0,59.0151,59.0377,59.0151,59.0301,2800.0
2014-04-30 11:55:00,78.58,78.59,78.55,78.57,10000.0,59.0301,59.0377,59.0076,59.0226,10000.0
2014-04-30 12:00:00,78.57,78.58,78.56,78.57,5400.0,59.0226,59.0301,59.0151,59.0226,5400.0
2014-04-30 12:05:00,78.57,78.6,78.57,78.6,3700.0,59.0226,59.0452,59.0226,59.0452,3700.0
2014-04-30 12:10:00,78.6,78.63,78.6,78.61,17700.0,59.0452,59.0677,59.0452,59.0527,17700.0
2014-04-30 12:15:00,78.61,78.61,78.59,78.59,400.0,59.0527,59.0527,59.0377,59.0377,400.0
2014-04-30 12:20:00,78.62,78.62,78.58,78.59,2900.0,59.0602,59.0602,59.0301,59.0377,2900.0
2014-04-30 12:25:00,78.59,78.61,78.58,78.59,4700.0,59.0377,59.0527,59.0301,59.0377,4700.0
2014-04-30 12:30:00,78.6,78.61,78.58,78.61,5100.0,59.0452,59.0527,59.0301,59.0527,5100.0
2014-04-30 12:35:00,78.6,78.6,78.58,78.59,2300.0,59.0452,59.0452,59.0301,59.0377,2300.0
2014-04-30 12:40:00,78.59,78.61,78.58,78.59,6800.0,59.0377,59.0527,59.0301,59.0377,6800.0
2014-04-30 12:45:00,78.59,78.61,78.59,78.61,4700.0,59.0377,59.0527,59.0377,59.0527,4700.0
2014-04-30 12:50:00,78.61,78.61,78.59,78.61,4600.0,59.0527,59.0527,59.0377,59.0527,4600.0
2014-04-30 12:55:00,78.62,78.63,78.61,78.62,5300.0,59.0602,59.0677,59.0527,59.0602,5300.0
2014-04-30 13:00:00,78.62,78.64,78.61,78.61,8100.0,59.0602,59.0752,59.0527,59.0527,8100.0
2014-04-30 13:05:00,78.62,78.63,78.62,78.63,3400.0,59.0602,59.0677,59.0602,59.0677,3400.0
2014-04-30 13:10:00,78.64,78.65,78.63,78.63,4300.0,59.0752,59.0827,59.0677,59.0677,4300.0
2014-04-30 13:15:00,78.63,78.64,78.6,78.6,16600.0,59.0677,59.0752,59.0452,59.0452,16600.0
2014-04-30 13:20:00,78.6,78.61,78.58,78.6,5500.0,59.0452,59.0527,59.0301,59.0452,5500.0
2014-04-30 13:25:00,78.59,78.62,78.59,78.61,30300.0,59.0377,59.0602,59.0377,59.0527,30300.0
2014-04-30 13:30:00,78.61,78.61,78.59,78.59,2400.0,59.0527,59.0527,59.0377,59.0377,2400.0
2014-04-30 13:35:00,78.61,78.62,78.6,78.6,7500.0,59.0527,59.0602,59.0452,59.0452,7500.0
2014-04-30 13:40:00,78.6,78.6,78.56,78.59,5500.0,59.0452,59.0452,59.0151,59.0377,5500.0
2014-04-30 13:45:00,78.59,78.59,78.57,78.57,7400.0,59.0377,59.0377,59.0226,59.0226,7400.0
2014-04-30 13:50:00,78.57,78.59,78.57,78.58,800.0,59.0226,59.0377,59.0226,59.0301,800.0
2014-04-30 13:55:00,78.58,78.6,78.58,78.58,9800.0,59.0301,59.0452,59.0301,59.0301,9800.0
2014-04-30 14:00:00,78.57,78.7,78.49,78.7,6300.0,59.0226,59.1203,58.9625,59.1203,6300.0
2014-04-30 14:05:00,78.67,78.67,78.53,78.6,18600.0,59.0977,59.0977,58.9926,59.0452,18600.0
2014-04-30 14:10:00,78.6,78.62,78.51,78.55,17700.0,59.0452,59.0602,58.9776,59.0076,17700.0
2014-04-30 14:15:00,78.56,78.62,78.55,78.61,12400.0,59.0151,59.0602,59.0076,59.0527,12400.0
2014-04-30 14:20:00,78.62,78.66,78.59,78.65,17400.0,59.0602,59.0902,59.0377,59.0827,17400.0
2014-04-30 14:25:00,78.66,78.66,78.62,78.64,7300.0,59.0902,59.0902,59.0602,59.0752,7300.0
2014-04-30 14:30:00,78.65,78.69,78.64,78.66,11400.0,59.0827,59.1128,59.0752,59.0902,11400.0
2014-04-30 14:35:00,78.68,78.69,78.64,78.64,3500.0,59.1053,59.1128,59.0752,59.0752,3500.0
2014-04-30 14:40:00,78.64,78.68,78.64,78.66,14500.0,59.0752,59.1053,59.0752,59.0902,14500.0
2014-04-30 14:45:00,78.67,78.78,78.67,78.77,11500.0,59.0977,59.1804,59.0977,59.1729,11500.0
2014-04-30 14:50:00,78.77,78.79,78.76,78.79,7000.0,59.1729,59.1879,59.1654,59.1879,7000.0
2014-04-30 14:55:00,78.79,78.8,78.73,78.73,4300.0,59.1879,59.1954,59.1428,59.1428,4300.0
2014-04-30 15:00:00,78.74,78.77,78.68,78.69,8000.0,59.1503,59.1729,59.1053,59.1128,8000.0
2014-04-30 15:05:00,78.69,78.71,78.63,78.63,6600.0,59.1128,59.1278,59.0677,59.0677,6600.0
2014-04-30 15:10:00,78.63,78.68,78.63,78.66,7800.0,59.0677,59.1053,59.0677,59.0902,7800.0
2014-04-30 15:15:00,78.65,78.65,78.56,78.63,8800.0,59.0827,59.0827,59.0151,59.0677,8800.0
2014-04-30 15:20:00,78.63,78.63,78.59,78.6,8500.0,59.0677,59.0677,59.0377,59.0452,8500.0
2014-04-30 15:25:00,78.6,78.71,78.6,78.71,6200.0,59.0452,59.1278,59.0452,59.1278,6200.0
2014-04-30 15:30:00,78.72,78.78,78.72,78.77,6100.0,59.1353,59.1804,59.1353,59.1729,6100.0
2014-04-30 15:35:00,78.76,78.76,78.72,78.73,4200.0,59.1654,59.1654,59.1353,59.1428,4200.0
2014-04-30 15:40:00,78.72,78.78,78.72,78.78,10700.0,59.1353,59.1804,59.1353,59.1804,10700.0
2014-04-30 15:45:00,78.77,78.77,78.64,78.69,18900.0,59.1729,59.1729,59.0752,59.1128,18900.0
2014-04-30 15:50:00,78.69,78.74,78.69,78.73,5100.0,59.1128,59.1503,59.1128,59.1428,5100.0
2014-04-30 15:55:00,78.74,78.78,78.7,78.75,34100.0,59.1503,59.1804,59.1203,59.1578,34100.0
2014-05-01 09:30:00,78.56,78.75,78.56,78.67,9600.0,59.0151,59.1578,59.0151,59.0977,9600.0
2014-05-01 09:35:00,78.6,78.62,78.6,78.62,900.0,59.0452,59.0602,59.0452,59.0602,900.0
2014-05-01 09:40:00,78.62,78.72,78.62,78.7,4200.0,59.0602,59.1353,59.0602,59.1203,4200.0
2014-05-01 09:45:00,78.73,78.74,78.7,78.71,8300.0,59.1428,59.1503,59.1203,59.1278,8300.0
2014-05-01 09:50:00,78.69,78.72,78.64,78.67,6300.0,59.1128,59.1353,59.0752,59.0977,6300.0
2014-05-01 09:55:00,78.67,78.67,78.58,78.58,600.0,59.0977,59.0977,59.0301,59.0301,600.0
2014-05-01 10:00:00,78.63,78.63,78.52,78.55,1700.0,59.0677,59.0677,58.9851,59.0076,1700.0
2014-05-01 10:05:00,78.58,78.62,78.58,78.58,1500.0,59.0301,59.0602,59.0301,59.0301,1500.0
2014-05-01 10:10:00,78.57,78.61,78.5,78.5,3600.0,59.0226,59.0527,58.97,58.97,3600.0
2014-05-01 10:15:00,78.46,78.46,78.41,78.43,1300.0,58.94,58.94,58.9024,58.9175,1300.0
2014-05-01 10:20:00,78.41,78.47,78.41,78.47,4900.0,58.9024,58.9475,58.9024,58.9475,4900.0
2014-05-01 10:25:00,78.5,78.51,78.49,78.51,2000.0,58.97,58.9776,58.9625,58.9776,2000.0
2014-05-01 10:30:00,78.49,78.56,78.49,78.56,5500.0,58.9625,59.0151,58.9625,59.0151,5500.0
2014-05-01 10:35:00,78.54,78.57,78.53,78.57,5100.0,59.0001,59.0226,58.9926,59.0226,5100.0
2014-05-01 10:40:00,78.57,78.62,78.56,78.6,3200.0,59.0226,59.0602,59.0151,59.0452,3200.0
2014-05-01 10:45:00,78.61,78.64,78.61,78.62,2300.0,59.0527,59.0752,59.0527,59.0602,2300.0
2014-05-01 10:50:00,78.62,78.66,78.62,78.65,1400.0,59.0602,59.0902,59.0602,59.0827,1400.0
2014-05-01 10:55:00,78.65,78.65,78.64,78.64,1400.0,59.0827,59.0827,59.0752,59.0752,1400.0
2014-05-01 11:00:00,78.65,78.67,78.63,78.67,9100.0,59.0827,59.0977,59.0677,59.0977,9100.0
2014-05-01 11:05:00,78.65,78.65,78.61,78.62,6600.0,59.0827,59.0827,59.0527,59.0602,6600.0
2014-05-01 11:10:00,78.61,78.64,78.6,78.62,7300.0,59.0527,59.0752,59.0452,59.0602,7300.0
2014-05-01 11:15:00,78.61,78.64,78.6,78.61,4300.0,59.0527,59.0752,59.0452,59.0527,4300.0
2014-05-01 11:20:00,78.62,78.62,78.58,78.61,2300.0,59.0602,59.0602,59.0301,59.0527,2300.0
2014-05-01 11:25:00,78.64,78.65,78.63,78.65,2500.0,59.0752,59.0827,59.0677,59.0827,2500.0
2014-05-01 11:30:00,78.66,78.73,78.66,78.72,2500.0,59.0902,59.1428,59.0902,59.1353,2500.0
2014-05-01 11:35:00,78.71,78.75,78.71,78.74,2500.0,59.1278,59.1578,59.1278,59.1503,2500.0
2014-05-01 11:40:00,78.74,78.76,78.74,78.75,1700.0,59.1503,59.1654,59.1503,59.1578,1700.0
2014-05-01 11:45:00,78.72,78.73,78.72,78.72,1400.0,59.1353,59.1428,59.1353,59.1353,1400.0
2014-05-01 11:50:00,78.73,78.73,78.71,78.71,27500.0,59.1428,59.1428,59.1278,59.1278,27500.0
2014-05-01 11:55:00,78.64,78.64,78.64,78.64,400.0,59.0752,59.0752,59.0752,59.0752,400.0
2014-05-01 12:00:00,78.66,78.7,78.66,78.7,5500.0,59.0902,59.1203,59.0902,59.1203,5500.0
2014-05-01 12:05:00,78.68,78.69,78.68,78.69,600.0,59.1053,59.1128,59.1053,59.1128,600.0
2014-05-01 12:10:00,78.72,78.74,78.71,78.74,3100.0,59.1353,59.1503,59.1278,59.1503,3100.0
2014-05-01 12:15:00,78.73,78.73,78.71,78.71,900.0,59.1428,59.1428,59.1278,59.1278,900.0
2014-05-01 12:20:00,78.68,78.72,78.68,78.7,2100.0,59.1053,59.1353,59.1053,59.1203,2100.0
2014-05-01 12:25:00,78.74,78.75,78.71,78.74,3700.0,59.1503,59.1578,59.1278,59.1503,3700.0
2014-05-01 12:30:00,78.74,78.75,78.7,78.72,7200.0,59.1503,59.1578,59.1203,59.1353,7200.0
2014-05-01 12:35:00,78.73,78.74,78.68,78.68,5400.0,59.1428,59.1503,59.1053,59.1053,5400.0
2014-05-01 12:40:00,78.69,78.72,78.68,78.7,1900.0,59.1128,59.1353,59.1053,59.1203,1900.0
2014-05-01 12:45:00,78.68,78.69,78.66,78.69,1400.0,59.1053,59.1128,59.0902,59.1128,1400.0
2014-05-01 12:50:00,78.71,78.71,78.67,78.69,1900.0,59.1278,59.1278,59.0977,59.1128,1900.0
2014-05-01 12:55:00,78.7,78.71,78.69,78.69,700.0,59.1203,59.1278,59.1128,59.1128,700.0
2014-05-01 13:00:00,78.72,78.72,78.7,78.7,1000.0,59.1353,59.1353,59.1203,59.1203,1000.0
2014-05-01 13:05:00,78.69,78.72,78.68,78.72,4200.0,59.1128,59.1353,59.1053,59.1353,4200.0
2014-05-01 13:10:00,78.69,78.69,78.69,78.69,1700.0,59.1128,59.1128,59.1128,59.1128,1700.0
2014-05-01 13:15:00,78.67,78.67,78.65,78.65,1200.0,59.0977,59.0977,59.0827,59.0827,1200.0
2014-05-01 13:20:00,78.66,78.66,78.63,78.64,1900.0,59.0902,59.0902,59.0677,59.0752,1900.0
2014-05-01 13:25:00,78.66,78.67,78.65,78.65,1100.0,59.0902,59.0977,59.0827,59.0827,1100.0
2014-05-01 13:30:00,78.62,78.62,78.58,78.58,600.0,59.0602,59.0602,59.0301,59.0301,600.0
2014-05-01 13:35:00,78.6,78.65,78.6,78.65,2800.0,59.0452,59.0827,59.0452,59.0827,2800.0
2014-05-01 13:40:00,78.63,78.63,78.59,78.59,2900.0,59.0677,59.0677,59.0377,59.0377,2900.0
2014-05-01 13:45:00,78.6,78.62,78.56,78.57,26700.0,59.0452,59.0602,59.0151,59.0226,26700.0
2014-05-01 13:50:00,78.56,78.57,78.53,78.56,11800.0,59.0151,59.0226,58.9926,59.0151,11800.0
2014-05-01 13:55:00,78.5,78.5,78.48,78.49,2000.0,58.97,58.97,58.955,58.9625,2000.0
2014-05-01 14:00:00,78.48,78.56,78.48,78.56,4700.0,58.955,59.0151,58.955,59.0151,4700.0
2014-05-01 14:05:00,78.56,78.58,78.53,78.58,17500.0,59.0151,59.0301,58.9926,59.0301,17500.0
2014-05-01 14:10:00,78.59,78.59,78.57,78.57,2700.0,59.0377,59.0377,59.0226,59.0226,2700.0
2014-05-01 14:15:00,78.58,78.59,78.56,78.58,4100.0,59.0301,59.0377,59.0151,59.0301,4100.0
2014-05-01 14:20:00,78.57,78.61,78.56,78.58,10300.0,59.0226,59.0527,59.0151,59.0301,10300.0
2014-05-01 14:25:00,78.57,78.62,78.57,78.62,5000.0,59.0226,59.0602,59.0226,59.0602,5000.0
2014-05-01 14:30:00,78.62,78.63,78.59,78.6,6400.0,59.0602,59.0677,59.0377,59.0452,6400.0
2014-05-01 14:35:00,78.58,78.59,78.53,78.55,16800.0,59.0301,59.0377,58.9926,59.0076,16800.0
2014-05-01 14:40:00,78.54,78.58,78.49,78.5,6600.0,59.0001,59.0301,58.9625,58.97,6600.0
2014-05-01 14:45:00,78.51,78.54,78.45,78.53,16500.0,58.9776,59.0001,58.9325,58.9926,16500.0
2014-05-01 14:50:00,78.53,78.54,78.52,78.53,4100.0,58.9926,59.0001,58.9851,58.9926,4100.0
2014-05-01 14:55:00,78.53,78.56,78.5,78.56,5700.0,58.9926,59.0151,58.97,59.0151,5700.0
2014-05-01 15:00:00,78.56,78.56,78.52,78.53,7200.0,59.0151,59.0151,58.9851,58.9926,7200.0
2014-05-01 15:05:00,78.52,78.55,78.51,78.54,8800.0,58.9851,59.0076,58.9776,59.0001,8800.0
2014-05-01 15:10:00,78.53,78.54,78.5,78.54,8800.0,58.9926,59.0001,58.97,59.0001,8800.0
2014-05-01 15:15:00,78.56,78.6,78.54,78.58,4100.0,59.0151,59.0452,59.0001,59.0301,4100.0
2014-05-01 15:20:00,78.57,78.58,78.55,78.55,3000.0,59.0226,59.0301,59.0076,59.0076,3000.0
2014-05-01 15:25:00,78.55,78.55,78.51,78.51,1400.0,59.0076,59.0076,58.9776,58.9776,1400.0
2014-05-01 15:30:00,78.51,78.53,78.49,78.53,14600.0,58.9776,58.9926,58.9625,58.9926,14600.0
2014-05-01 15:35:00,78.53,78.55,78.51,78.51,7400.0,58.9926,59.0076,58.9776,58.9776,7400.0
2014-05-01 15:40:00,78.53,78.54,78.51,78.51,1900.0,58.9926,59.0001,58.9776,58.9776,1900.0
2014-05-01 15:45:00,78.52,78.52,78.49,78.49,5900.0,58.9851,58.9851,58.9625,58.9625,5900.0
2014-05-01 15:50:00,78.52,78.59,78.52,78.59,15800.0,58.9851,59.0377,58.9851,59.0377,15800.0
2014-05-01 15:55:00,78.58,78.61,78.56,78.6,14800.0,59.0301,59.0527,59.0151,59.0452,14800.0
2014-05-02 09:30:00,78.59,78.67,78.5,78.58,24300.0,59.0377,59.0977,58.97,59.0301,24300.0
2014-05-02 09:35:00,78.58,78.72,78.58,78.69,2000.0,59.0301,59.1353,59.0301,59.1128,2000.0
2014-05-02 09:40:00,78.71,78.75,78.7,78.73,3400.0,59.1278,59.1578,59.1203,59.1428,3400.0
2014-05-02 09:45:00,78.8,78.82,78.74,78.74,4600.0,59.1954,59.2104,59.1503,59.1503,4600.0
2014-05-02 09:50:00,78.72,78.79,78.72,78.79,500.0,59.1353,59.1879,59.1353,59.1879,500.0
2014-05-02 09:55:00,78.72,78.76,78.72,78.75,700.0,59.1353,59.1654,59.1353,59.1578,700.0
2014-05-02 10:00:00,78.74,78.79,78.74,78.75,2400.0,59.1503,59.1879,59.1503,59.1578,2400.0
2014-05-02 10:05:00,78.74,78.86,78.74,78.85,8700.0,59.1503,59.2405,59.1503,59.233,8700.0
2014-05-02 10:10:00,78.87,78.91,78.87,78.91,1200.0,59.248,59.278,59.248,59.278,1200.0
2014-05-02 10:15:00,78.89,78.92,78.88,78.91,6300.0,59.263,59.2856,59.2555,59.278,6300.0
2014-05-02 10:20:00,78.9,78.91,78.87,78.89,2000.0,59.2705,59.278,59.248,59.263,2000.0
2014-05-02 10:25:00,78.91,78.92,78.84,78.85,5900.0,59.278,59.2856,59.2255,59.233,5900.0
2014-05-02 10:30:00,78.83,78.85,78.82,78.85,10100.0,59.2179,59.233,59.2104,59.233,10100.0
2014-05-02 10:35:00,78.87,78.89,78.85,78.85,12600.0,59.248,59.263,59.233,59.233,12600.0
2014-05-02 10:40:00,78.86,78.87,78.71,78.72,3200.0,59.2405,59.248,59.1278,59.1353,3200.0
2014-05-02 10:45:00,78.73,78.74,78.55,78.55,14000.0,59.1428,59.1503,59.0076,59.0076,14000.0
2014-05-02 10:50:00,78.52,78.63,78.52,78.61,21500.0,58.9851,59.0677,58.9851,59.0527,21500.0
2014-05-02 10:55:00,78.59,78.65,78.57,78.58,9400.0,59.0377,59.0827,59.0226,59.0301,9400.0
2014-05-02 11:00:00,78.56,78.64,78.56,78.63,4300.0,59.0151,59.0752,59.0151,59.0677,4300.0
2014-05-02 11:05:00,78.64,78.65,78.62,78.63,2800.0,59.0752,59.0827,59.0602,59.0677,2800.0
2014-05-02 11:10:00,78.59,78.6,78.54,78.55,5600.0,59.0377,59.0452,59.0001,59.0076,5600.0
2014-05-02 11:15:00,78.56,78.59,78.54,78.59,7000.0,59.0151,59.0377,59.0001,59.0377,7000.0
2014-05-02 11:20:00,78.6,78.6,78.54,78.54,1700.0,59.0452,59.0452,59.0001,59.0001,1700.0
2014-05-02 11:25:00,78.5,78.56,78.5,78.51,2600.0,58.97,59.0151,58.97,58.9776,2600.0
2014-05-02 11:30:00,78.5,78.59,78.5,78.59,4500.0,58.97,59.0377,58.97,59.0377,4500.0
2014-05-02 11:35:00,78.61,78.62,78.57,78.58,5700.0,59.0527,59.0602,59.0226,59.0301,5700.0
2014-05-02 11:40:00,78.56,78.56,78.56,78.56,500.0,59.0151,59.0151,59.0151,59.0151,500.0
2014-05-02 11:45:00,78.54,78.6,78.53,78.57,4300.0,59.0001,59.0452,58.9926,59.0226,4300.0
2014-05-02 11:50:00,78.58,78.63,78.57,78.62,10300.0,59.0301,59.0677,59.0226,59.0602,10300.0
2014-05-02 11:55:00,78.63,78.65,78.62,78.64,14900.0,59.0677,59.0827,59.0602,59.0752,14900.0
2014-05-02 12:00:00,78.63,78.63,78.58,78.58,6300.0,59.0677,59.0677,59.0301,59.0301,6300.0
2014-05-02 12:05:00,78.59,78.61,78.59,78.6,700.0,59.0377,59.0527,59.0377,59.0452,700.0
2014-05-02 12:10:00,78.57,78.61,78.57,78.61,6400.0,59.0226,59.0527,59.0226,59.0527,6400.0
2014-05-02 12:15:00,78.61,78.62,78.6,78.62,5300.0,59.0527,59.0602,59.0452,59.0602,5300.0
2014-05-02 12:20:00,78.58,78.58,78.58,78.58,1900.0,59.0301,59.0301,59.0301,59.0301,1900.0
2014-05-02 12:25:00,78.59,78.6,78.59,78.59,1300.0,59.0377,59.0452,59.0377,59.0377,1300.0
2014-05-02 12:30:00,78.59,78.59,78.58,78.58,3400.0,59.0377,59.0377,59.0301,59.0301,3400.0
2014-05-02 12:35:00,78.6,78.62,78.6,78.61,800.0,59.0452,59.0602,59.0452,59.0527,800.0
2014-05-02 12:40:00,78.62,78.63,78.61,78.61,900.0,59.0602,59.0677,59.0527,59.0527,900.0
2014-05-02 12:45:00,78.64,78.64,78.62,78.63,900.0,59.0752,59.0752,59.0602,59.0677,900.0
2014-05-02 12:50:00,78.61,78.63,78.61,78.62,1000.0,59.0527,59.0677,59.0527,59.0602,1000.0
2014-05-02 12:55:00,78.63,78.63,78.61,78.61,4100.0,59.0677,59.0677,59.0527,59.0527,4100.0
2014-05-02 13:00:00,78.61,78.63,78.61,78.63,2800.0,59.0527,59.0677,59.0527,59.0677,2800.0
2014-05-02 13:05:00,78.64,78.65,78.58,78.58,5600.0,59.0752,59.0827,59.0301,59.0301,5600.0
2014-05-02 13:10:00,78.57,78.57,78.54,78.55,1700.0,59.0226,59.0226,59.0001,59.0076,1700.0
2014-05-02 13:15:00,78.54,78.54,78.5,78.51,6300.0,59.0001,59.0001,58.97,58.9776,6300.0
2014-05-02 13:20:00,78.52,78.52,78.5,78.52,14500.0,58.9851,58.9851,58.97,58.9851,14500.0
2014-05-02 13:25:00,78.52,78.52,78.48,78.48,9600.0,58.9851,58.9851,58.955,58.955,9600.0
2014-05-02 13:30:00,78.45,78.52,78.44,78.51,13800.0,58.9325,58.9851,58.925,58.9776,13800.0
2014-05-02 13:35:00,78.51,78.51,78.47,78.48,11900.0,58.9776,58.9776,58.9475,58.955,11900.0
2014-05-02 13:40:00,78.48,78.5,78.47,78.5,5400.0,58.955,58.97,58.9475,58.97,5400.0
2014-05-02 13:45:00,78.52,78.54,78.5,78.52,4600.0,58.9851,59.0001,58.97,58.9851,4600.0
2014-05-02 13:50:00,78.53,78.54,78.51,78.51,5800.0,58.9926,59.0001,58.9776,58.9776,5800.0
2014-05-02 13:55:00,78.51,78.52,78.46,78.48,13700.0,58.9776,58.9851,58.94,58.955,13700.0
2014-05-02 14:00:00,78.45,78.45,78.39,78.41,14400.0,58.9325,58.9325,58.8874,58.9024,14400.0
2014-05-02 14:05:00,78.43,78.44,78.37,78.37,19500.0,58.9175,58.925,58.8724,58.8724,19500.0
2014-05-02 14:10:00,78.36,78.41,78.36,78.4,38700.0,58.8649,58.9024,58.8649,58.8949,38700.0
2014-05-02 14:15:00,78.41,78.47,78.41,78.46,3900.0,58.9024,58.9475,58.9024,58.94,3900.0
2014-05-02 14:20:00,78.45,78.46,78.41,78.41,2400.0,58.9325,58.94,58.9024,58.9024,2400.0
2014-05-02 14:25:00,78.42,78.44,78.41,78.43,17300.0,58.9099,58.925,58.9024,58.9175,17300.0
2014-05-02 14:30:00,78.43,78.44,78.41,78.44,4700.0,58.9175,58.925,58.9024,58.925,4700.0
2014-05-02 14:35:00,78.47,78.48,78.45,78.45,13200.0,58.9475,58.955,58.9325,58.9325,13200.0
2014-05-02 14:40:00,78.45,78.47,78.45,78.46,3100.0,58.9325,58.9475,58.9325,58.94,3100.0
2014-05-02 14:45:00,78.47,78.47,78.42,78.45,10400.0,58.9475,58.9475,58.9099,58.9325,10400.0
2014-05-02 14:50:00,78.45,78.47,78.44,78.47,4100.0,58.9325,58.9475,58.925,58.9475,4100.0
2014-05-02 14:55:00,78.46,78.47,78.45,78.46,2300.0,58.94,58.9475,58.9325,58.94,2300.0
2014-05-02 15:00:00,78.45,78.5,78.45,78.5,14200.0,58.9325,58.97,58.9325,58.97,14200.0
2014-05-02 15:05:00,78.52,78.53,78.5,78.53,2700.0,58.9851,58.9926,58.97,58.9926,2700.0
2014-05-02 15:10:00,78.53,78.53,78.49,78.49,2600.0,58.9926,58.9926,58.9625,58.9625,2600.0
2014-05-02 15:15:00,78.48,78.51,78.48,78.51,4600.0,58.955,58.9776,58.955,58.9776,4600.0
2014-05-02 15:20:00,78.5,78.5,78.48,78.48,700.0,58.97,58.97,58.955,58.955,700.0
2014-05-02 15:25:00,78.47,78.47,78.43,78.44,9200.0,58.9475,58.9475,58.9175,58.925,9200.0
2014-05-02 15:30:00,78.44,78.45,78.4,78.41,16800.0,58.925,58.9325,58.8949,58.9024,16800.0
2014-05-02 15:35:00,78.4,78.41,78.38,78.39,6600.0,58.8949,58.9024,58.8799,58.8874,6600.0
2014-05-02 15:40:00,78.4,78.42,78.39,78.42,3800.0,58.8949,58.9099,58.8874,58.9099,3800.0
2014-05-02 15:45:00,78.43,78.44,78.41,78.43,6400.0,58.9175,58.925,58.9024,58.9175,6400.0
2014-05-02 15:50:00,78.43,78.48,78.43,78.47,8800.0,58.9175,58.955,58.9175,58.9475,8800.0
2014-05-02 15:55:00,78.48,78.49,78.45,78.46,192800.0,58.955,58.9625,58.9325,58.94,192800.0
2014-05-05 09:30:00,78.13,78.13,77.96,77.96,44700.0,58.6921,58.6921,58.5644,58.5644,44700.0
2014-05-05 09:35:00,77.92,77.92,77.85,77.86,8700.0,58.5343,58.5343,58.4818,58.4893,8700.0
2014-05-05 09:40:00,77.89,77.9,77.84,77.9,5000.0,58.5118,58.5193,58.4742,58.5193,5000.0
2014-05-05 09:45:00,77.93,77.94,77.89,77.89,3000.0,58.5419,58.5494,58.5118,58.5118,3000.0
2014-05-05 09:50:00,77.92,78.01,77.92,78.01,4400.0,58.5343,58.6019,58.5343,58.6019,4400.0
2014-05-05 09:55:00,78.02,78.03,78.0,78.0,1700.0,58.6095,58.617,58.5944,58.5944,1700.0
2014-05-05 10:00:00,78.08,78.12,78.04,78.06,7000.0,58.6545,58.6846,58.6245,58.6395,7000.0
2014-05-05 10:05:00,78.04,78.04,78.0,78.02,2900.0,58.6245,58.6245,58.5944,58.6095,2900.0
2014-05-05 10:10:00,78.02,78.06,78.02,78.06,5700.0,58.6095,58.6395,58.6095,58.6395,5700.0
2014-05-05 10:15:00,78.14,78.2,78.11,78.2,2100.0,58.6996,58.7447,58.6771,58.7447,2100.0
2014-05-05 10:20:00,78.21,78.23,78.19,78.21,2800.0,58.7522,58.7672,58.7372,58.7522,2800.0
2014-05-05 10:25:00,78.2,78.21,78.16,78.16,400.0,58.7447,58.7522,58.7146,58.7146,400.0
2014-05-05 10:30:00,78.17,78.19,78.16,78.19,4200.0,58.7221,58.7372,58.7146,58.7372,4200.0
2014-05-05 10:35:00,78.18,78.25,78.18,78.24,6200.0,58.7297,58.7822,58.7297,58.7747,6200.0
2014-05-05 10:40:00,78.26,78.35,78.26,78.34,1900.0,58.7898,58.8574,58.7898,58.8498,1900.0
2014-05-05 10:45:00,78.35,78.36,78.31,78.33,1900.0,58.8574,58.8649,58.8273,58.8423,1900.0
2014-05-05 10:50:00,78.34,78.39,78.34,78.34,9200.0,58.8498,58.8874,58.8498,58.8498,9200.0
2014-05-05 10:55:00,78.37,78.37,78.32,78.32,1700.0,58.8724,58.8724,58.8348,58.8348,1700.0
2014-05-05 11:00:00,78.33,78.33,78.29,78.31,2700.0,58.8423,58.8423,58.8123,58.8273,2700.0
2014-05-05 11:05:00,78.31,78.33,78.29,78.33,4900.0,58.8273,58.8423,58.8123,58.8423,4900.0
2014-05-05 11:10:00,78.32,78.36,78.31,78.36,500.0,58.8348,58.8649,58.8273,58.8649,500.0
2014-05-05 11:15:00,78.35,78.35,78.31,78.32,1200.0,58.8574,58.8574,58.8273,58.8348,1200.0
2014-05-05 11:20:00,78.33,78.33,78.32,78.33,500.0,58.8423,58.8423,58.8348,58.8423,500.0
2014-05-05 11:25:00,78.33,78.33,78.29,78.31,2100.0,58.8423,58.8423,58.8123,58.8273,2100.0
2014-05-05 11:30:00,78.32,78.39,78.32,78.38,4100.0,58.8348,58.8874,58.8348,58.8799,4100.0
2014-05-05 11:35:00,78.38,78.38,78.38,78.38,1600.0,58.8799,58.8799,58.8799,58.8799,1600.0
2014-05-05 11:40:00,78.45,78.45,78.36,78.36,1200.0,58.9325,58.9325,58.8649,58.8649,1200.0
2014-05-05 11:45:00,78.37,78.39,78.35,78.36,1600.0,58.8724,58.8874,58.8574,58.8649,1600.0
2014-05-05 11:50:00,78.39,78.39,78.36,78.36,2600.0,58.8874,58.8874,58.8649,58.8649,2600.0
2014-05-05 11:55:00,78.38,78.39,78.38,78.39,5000.0,58.8799,58.8874,58.8799,58.8874,5000.0
2014-05-05 12:00:00,78.4,78.4,78.38,78.38,2300.0,58.8949,58.8949,58.8799,58.8799,2300.0
2014-05-05 12:05:00,78.38,78.38,78.38,78.38,400.0,58.8799,58.8799,58.8799,58.8799,400.0
2014-05-05 12:10:00,78.34,78.36,78.34,78.34,500.0,58.8498,58.8649,58.8498,58.8498,500.0
2014-05-05 12:15:00,78.37,78.39,78.37,78.37,2600.0,58.8724,58.8874,58.8724,58.8724,2600.0
2014-05-05 12:20:00,78.37,78.38,78.36,78.38,5300.0,58.8724,58.8799,58.8649,58.8799,5300.0
2014-05-05 12:25:00,78.38,78.38,78.36,78.37,1100.0,58.8799,58.8799,58.8649,58.8724,1100.0
2014-05-05 12:30:00,78.36,78.36,78.34,78.35,1700.0,58.8649,58.8649,58.8498,58.8574,1700.0
2014-05-05 12:35:00,78.37,78.37,78.36,78.36,1200.0,58.8724,58.8724,58.8649,58.8649,1200.0
2014-05-05 12:40:00,78.35,78.36,78.34,78.34,3900.0,58.8574,58.8649,58.8498,58.8498,3900.0
2014-05-05 12:45:00,78.35,78.37,78.35,78.35,1800.0,58.8574,58.8724,58.8574,58.8574,1800.0
2014-05-05 12:50:00,78.35,78.35,78.32,78.34,500.0,58.8574,58.8574,58.8348,58.8498,500.0
2014-05-05 12:55:00,78.34,78.34,78.3,78.3,4200.0,58.8498,58.8498,58.8198,58.8198,4200.0
2014-05-05 13:00:00,78.3,78.3,78.29,78.3,2500.0,58.8198,58.8198,58.8123,58.8198,2500.0
2014-05-05 13:05:00,78.29,78.31,78.29,78.3,1300.0,58.8123,58.8273,58.8123,58.8198,1300.0
2014-05-05 13:10:00,78.29,78.29,78.27,78.27,5500.0,58.8123,58.8123,58.7973,58.7973,5500.0
2014-05-05 13:15:00,78.28,78.29,78.26,78.29,1900.0,58.8048,58.8123,58.7898,58.8123,1900.0
2014-05-05 13:20:00,78.28,78.31,78.28,78.3,3000.0,58.8048,58.8273,58.8048,58.8198,3000.0
2014-05-05 13:25:00,78.31,78.33,78.29,78.29,23100.0,58.8273,58.8423,58.8123,58.8123,23100.0
2014-05-05 13:30:00,78.29,78.29,78.28,78.29,1200.0,58.8123,58.8123,58.8048,58.8123,1200.0
2014-05-05 13:35:00,78.32,78.32,78.3,78.3,2300.0,58.8348,58.8348,58.8198,58.8198,2300.0
2014-05-05 13:40:00,78.29,78.3,78.28,78.29,4500.0,58.8123,58.8198,58.8048,58.8123,4500.0
2014-05-05 13:45:00,78.3,78.32,78.3,78.32,3400.0,58.8198,58.8348,58.8198,58.8348,3400.0
2014-05-05 13:50:00,78.31,78.33,78.3,78.33,6500.0,58.8273,58.8423,58.8198,58.8423,6500.0
2014-05-05 13:55:00,78.33,78.33,78.31,78.31,4800.0,58.8423,58.8423,58.8273,58.8273,4800.0
2014-05-05 14:00:00,78.31,78.35,78.31,78.33,7400.0,58.8273,58.8574,58.8273,58.8423,7400.0
2014-05-05 14:05:00,78.33,78.34,78.31,78.34,9400.0,58.8423,58.8498,58.8273,58.8498,9400.0
2014-05-05 14:10:00,78.34,78.34,78.31,78.32,1700.0,58.8498,58.8498,58.8273,58.8348,1700.0
2014-05-05 14:15:00,78.33,78.34,78.32,78.34,2500.0,58.8423,58.8498,58.8348,58.8498,2500.0
2014-05-05 14:20:00,78.35,78.36,78.35,78.35,2600.0,58.8574,58.8649,58.8574,58.8574,2600.0
2014-05-05 14:25:00,78.35,78.36,78.35,78.36,8900.0,58.8574,58.8649,58.8574,58.8649,8900.0
2014-05-05 14:30:00,78.36,78.37,78.34,78.37,7500.0,58.8649,58.8724,58.8498,58.8724,7500.0
2014-05-05 14:35:00,78.36,78.38,78.33,78.35,2500.0,58.8649,58.8799,58.8423,58.8574,2500.0
2014-05-05 14:40:00,78.34,78.4,78.34,78.4,14000.0,58.8498,58.8949,58.8498,58.8949,14000.0
2014-05-05 14:45:00,78.4,78.45,78.39,78.45,13700.0,58.8949,58.9325,58.8874,58.9325,13700.0
2014-05-05 14:50:00,78.48,78.48,78.42,78.45,6300.0,58.955,58.955,58.9099,58.9325,6300.0
2014-05-05 14:55:00,78.45,78.45,78.42,78.44,2800.0,58.9325,58.9325,58.9099,58.925,2800.0
2014-05-05 15:00:00,78.43,78.43,78.39,78.4,1400.0,58.9175,58.9175,58.8874,58.8949,1400.0
2014-05-05 15:05:00,78.4,78.42,78.4,78.42,10900.0,58.8949,58.9099,58.8949,58.9099,10900.0
2014-05-05 15:10:00,78.43,78.44,78.4,78.4,6400.0,58.9175,58.925,58.8949,58.8949,6400.0
2014-05-05 15:15:00,78.39,78.41,78.38,78.4,6400.0,58.8874,58.9024,58.8799,58.8949,6400.0
2014-05-05 15:20:00,78.39,78.4,78.39,78.4,900.0,58.8874,58.8949,58.8874,58.8949,900.0
2014-05-05 15:25:00,78.38,78.4,78.37,78.4,3600.0,58.8799,58.8949,58.8724,58.8949,3600.0
2014-05-05 15:30:00,78.41,78.43,78.4,78.43,6200.0,58.9024,58.9175,58.8949,58.9175,6200.0
2014-05-05 15:35:00,78.42,78.43,78.41,78.42,4700.0,58.9099,58.9175,58.9024,58.9099,4700.0
2014-05-05 15:40:00,78.42,78.44,78.35,78.36,6500.0,58.9099,58.925,58.8574,58.8649,6500.0
2014-05-05 15:45:00,78.36,78.4,78.35,78.37,7500.0,58.8649,58.8949,58.8574,58.8724,7500.0
2014-05-05 15:50:00,78.38,78.41,78.37,78.4,6500.0,58.8799,58.9024,58.8724,58.8949,6500.0
2014-05-05 15:55:00,78.41,78.43,78.39,78.43,36000.0,58.9024,58.9175,58.8874,58.9175,36000.0
2014-05-06 09:30:00,78.24,78.24,78.14,78.17,22600.0,58.7747,58.7747,58.6996,58.7221,22600.0
2014-05-06 09:35:00,78.16,78.16,78.07,78.09,1900.0,58.7146,58.7146,58.647,58.662,1900.0
2014-05-06 09:40:00,78.09,78.09,78.04,78.06,13800.0,58.662,58.662,58.6245,58.6395,13800.0
2014-05-06 09:45:00,78.05,78.13,78.05,78.13,1500.0,58.632,58.6921,58.632,58.6921,1500.0
2014-05-06 09:50:00,78.13,78.13,78.04,78.1,3200.0,58.6921,58.6921,58.6245,58.6696,3200.0
2014-05-06 09:55:00,78.06,78.13,78.06,78.12,2200.0,58.6395,58.6921,58.6395,58.6846,2200.0
2014-05-06 10:00:00,78.13,78.15,78.06,78.15,15500.0,58.6921,58.7071,58.6395,58.7071,15500.0
2014-05-06 10:05:00,78.11,78.13,78.09,78.13,2500.0,58.6771,58.6921,58.662,58.6921,2500.0
2014-05-06 10:10:00,78.09,78.11,78.09,78.1,700.0,58.662,58.6771,58.662,58.6696,700.0
2014-05-06 10:15:00,78.13,78.13,78.09,78.09,900.0,58.6921,58.6921,58.662,58.662,900.0
2014-05-06 10:20:00,78.12,78.18,78.12,78.18,1000.0,58.6846,58.7297,58.6846,58.7297,1000.0
2014-05-06 10:25:00,78.17,78.17,78.16,78.17,1000.0,58.7221,58.7221,58.7146,58.7221,1000.0
2014-05-06 10:30:00,78.2,78.26,78.2,78.24,2200.0,58.7447,58.7898,58.7447,58.7747,2200.0
2014-05-06 10:35:00,78.23,78.24,78.19,78.19,1500.0,58.7672,58.7747,58.7372,58.7372,1500.0
2014-05-06 10:40:00,78.18,78.23,78.17,78.23,8500.0,58.7297,58.7672,58.7221,58.7672,8500.0
2014-05-06 10:45:00,78.23,78.23,78.19,78.19,1500.0,58.7672,58.7672,58.7372,58.7372,1500.0
2014-05-06 10:50:00,78.22,78.22,78.11,78.11,1600.0,58.7597,58.7597,58.6771,58.6771,1600.0
2014-05-06 10:55:00,78.13,78.14,78.09,78.1,2300.0,58.6921,58.6996,58.662,58.6696,2300.0
2014-05-06 11:00:00,78.05,78.09,78.03,78.08,4000.0,58.632,58.662,58.617,58.6545,4000.0
2014-05-06 11:05:00,78.09,78.09,78.07,78.08,2000.0,58.662,58.662,58.647,58.6545,2000.0
2014-05-06 11:10:00,78.08,78.12,78.08,78.12,14900.0,58.6545,58.6846,58.6545,58.6846,14900.0
2014-05-06 11:15:00,78.09,78.12,78.09,78.11,3900.0,58.662,58.6846,58.662,58.6771,3900.0
2014-05-06 11:20:00,78.14,78.14,78.11,78.12,1700.0,58.6996,58.6996,58.6771,58.6846,1700.0
2014-05-06 11:25:00,78.13,78.14,78.08,78.1,2100.0,58.6921,58.6996,58.6545,58.6696,2100.0
2014-05-06 11:30:00,78.09,78.11,78.08,78.11,5600.0,58.662,58.6771,58.6545,58.6771,5600.0
2014-05-06 11:35:00,78.1,78.14,78.08,78.14,3700.0,58.6696,58.6996,58.6545,58.6996,3700.0
2014-05-06 11:40:00,78.13,78.14,78.12,78.13,2500.0,58.6921,58.6996,58.6846,58.6921,2500.0
2014-05-06 11:45:00,78.12,78.16,78.12,78.16,8000.0,58.6846,58.7146,58.6846,58.7146,8000.0
2014-05-06 11:50:00,78.16,78.16,78.13,78.16,6300.0,58.7146,58.7146,58.6921,58.7146,6300.0
2014-05-06 11:55:00,78.16,78.18,78.15,78.18,6900.0,58.7146,58.7297,58.7071,58.7297,6900.0
2014-05-06 12:00:00,78.18,78.18,78.14,78.14,4000.0,58.7297,58.7297,58.6996,58.6996,4000.0
2014-05-06 12:05:00,78.15,78.15,78.12,78.12,1400.0,58.7071,58.7071,58.6846,58.6846,1400.0
2014-05-06 12:10:00,78.13,78.13,78.11,78.11,400.0,58.6921,58.6921,58.6771,58.6771,400.0
2014-05-06 12:15:00,78.08,78.08,78.07,78.07,2100.0,58.6545,58.6545,58.647,58.647,2100.0
2014-05-06 12:20:00,78.06,78.06,78.04,78.05,1100.0,58.6395,58.6395,58.6245,58.632,1100.0
2014-05-06 12:25:00,78.07,78.07,78.02,78.06,2100.0,58.647,58.647,58.6095,58.6395,2100.0
2014-05-06 12:30:00,78.06,78.07,78.06,78.07,5600.0,58.6395,58.647,58.6395,58.647,5600.0
2014-05-06 12:35:00,78.08,78.12,78.08,78.1,3700.0,58.6545,58.6846,58.6545,58.6696,3700.0
2014-05-06 12:40:00,78.1,78.1,78.1,78.1,100.0,58.6696,58.6696,58.6696,58.6696,100.0
2014-05-06 12:45:00,78.11,78.11,78.09,78.09,11700.0,58.6771,58.6771,58.662,58.662,11700.0
2014-05-06 12:50:00,78.1,78.1,78.08,78.08,2400.0,58.6696,58.6696,58.6545,58.6545,2400.0
2014-05-06 12:55:00,78.09,78.09,78.08,78.08,1800.0,58.662,58.662,58.6545,58.6545,1800.0
2014-05-06 13:00:00,78.09,78.1,78.07,78.1,4200.0,58.662,58.6696,58.647,58.6696,4200.0
2014-05-06 13:05:00,78.09,78.09,78.03,78.03,400.0,58.662,58.662,58.617,58.617,400.0
2014-05-06 13:10:00,78.04,78.05,78.03,78.03,1500.0,58.6245,58.632,58.617,58.617,1500.0
2014-05-06 13:15:00,78.02,78.04,78.02,78.04,1300.0,58.6095,58.6245,58.6095,58.6245,1300.0
2014-05-06 13:20:00,78.04,78.05,78.04,78.04,4500.0,58.6245,58.632,58.6245,58.6245,4500.0
2014-05-06 13:25:00,78.03,78.03,77.98,77.98,5000.0,58.617,58.617,58.5794,58.5794,5000.0
2014-05-06 13:30:00,77.97,77.98,77.97,77.98,12100.0,58.5719,58.5794,58.5719,58.5794,12100.0
2014-05-06 13:35:00,77.97,77.98,77.92,77.92,2600.0,58.5719,58.5794,58.5343,58.5343,2600.0
2014-05-06 13:40:00,77.91,77.93,77.87,77.87,11600.0,58.5268,58.5419,58.4968,58.4968,11600.0
2014-05-06 13:45:00,77.86,77.89,77.85,77.87,3700.0,58.4893,58.5118,58.4818,58.4968,3700.0
2014-05-06 13:50:00,77.88,77.93,77.88,77.93,1700.0,58.5043,58.5419,58.5043,58.5419,1700.0
2014-05-06 13:55:00,77.93,77.93,77.88,77.89,4300.0,58.5419,58.5419,58.5043,58.5118,4300.0
2014-05-06 14:00:00,77.84,77.87,77.84,77.85,2700.0,58.4742,58.4968,58.4742,58.4818,2700.0
2014-05-06 14:05:00,77.84,77.87,77.81,77.87,7500.0,58.4742,58.4968,58.4517,58.4968,7500.0
2014-05-06 14:10:00,77.86,77.89,77.85,77.88,11400.0,58.4893,58.5118,58.4818,58.5043,11400.0
2014-05-06 14:15:00,77.88,77.92,77.88,77.92,5500.0,58.5043,58.5343,58.5043,58.5343,5500.0
2014-05-06 14:20:00,77.91,77.91,77.84,77.84,16900.0,58.5268,58.5268,58.4742,58.4742,16900.0
2014-05-06 14:25:00,77.84,77.86,77.83,77.85,1800.0,58.4742,58.4893,58.4667,58.4818,1800.0
2014-05-06 14:30:00,77.84,77.88,77.81,77.88,17700.0,58.4742,58.5043,58.4517,58.5043,17700.0
2014-05-06 14:35:00,77.88,77.88,77.84,77.86,3500.0,58.5043,58.5043,58.4742,58.4893,3500.0
2014-05-06 14:40:00,77.85,77.9,77.85,77.9,11000.0,58.4818,58.5193,58.4818,58.5193,11000.0
2014-05-06 14:45:00,77.91,77.91,77.87,77.87,4300.0,58.5268,58.5268,58.4968,58.4968,4300.0
2014-05-06 14:50:00,77.88,77.9,77.86,77.9,8200.0,58.5043,58.5193,58.4893,58.5193,8200.0
2014-05-06 14:55:00,77.9,77.9,77.85,77.85,10600.0,58.5193,58.5193,58.4818,58.4818,10600.0
2014-05-06 15:00:00,77.84,77.84,77.78,77.82,2800.0,58.4742,58.4742,58.4292,58.4592,2800.0
2014-05-06 15:05:00,77.82,77.84,77.81,77.82,21600.0,58.4592,58.4742,58.4517,58.4592,21600.0
2014-05-06 15:10:00,77.84,77.91,77.84,77.89,26500.0,58.4742,58.5268,58.4742,58.5118,26500.0
2014-05-06 15:15:00,77.89,77.93,77.89,77.92,14000.0,58.5118,58.5419,58.5118,58.5343,14000.0
2014-05-06 15:20:00,77.92,77.95,77.91,77.91,13500.0,58.5343,58.5569,58.5268,58.5268,13500.0
2014-05-06 15:25:00,77.9,77.9,77.88,77.9,11100.0,58.5193,58.5193,58.5043,58.5193,11100.0
2014-05-06 15:30:00,77.88,77.89,77.86,77.89,7400.0,58.5043,58.5118,58.4893,58.5118,7400.0
2014-05-06 15:35:00,77.9,77.94,77.88,77.93,6600.0,58.5193,58.5494,58.5043,58.5419,6600.0
2014-05-06 15:40:00,77.93,77.93,77.87,77.89,5800.0,58.5419,58.5419,58.4968,58.5118,5800.0
2014-05-06 15:45:00,77.88,77.89,77.86,77.89,16000.0,58.5043,58.5118,58.4893,58.5118,16000.0
2014-05-06 15:50:00,77.88,77.88,77.81,77.81,4300.0,58.5043,58.5043,58.4517,58.4517,4300.0
2014-05-06 15:55:00,77.83,77.83,77.78,77.79,9600.0,58.4667,58.4667,58.4292,58.4367,9600.0
2014-05-07 09:30:00,78.17,78.25,78.11,78.25,30300.0,58.7221,58.7822,58.6771,58.7822,30300.0
2014-05-07 09:35:00,78.23,78.23,78.12,78.15,11100.0,58.7672,58.7672,58.6846,58.7071,11100.0
2014-05-07 09:40:00,78.15,78.15,78.11,78.14,4900.0,58.7071,58.7071,58.6771,58.6996,4900.0
2014-05-07 09:45:00,78.18,78.27,78.13,78.26,7700.0,58.7297,58.7973,58.6921,58.7898,7700.0
2014-05-07 09:50:00,78.27,78.27,78.14,78.15,22400.0,58.7973,58.7973,58.6996,58.7071,22400.0
2014-05-07 09:55:00,78.18,78.18,78.11,78.12,5300.0,58.7297,58.7297,58.6771,58.6846,5300.0
2014-05-07 10:00:00,78.1,78.22,78.1,78.21,22200.0,58.6696,58.7597,58.6696,58.7522,22200.0
2014-05-07 10:05:00,78.21,78.21,77.92,77.92,11200.0,58.7522,58.7522,58.5343,58.5343,11200.0
2014-05-07 10:10:00,77.94,77.95,77.83,77.83,15500.0,58.5494,58.5569,58.4667,58.4667,15500.0
2014-05-07 10:15:00,77.82,77.88,77.78,77.85,10100.0,58.4592,58.5043,58.4292,58.4818,10100.0
2014-05-07 10:20:00,77.86,77.88,77.8,77.83,49300.0,58.4893,58.5043,58.4442,58.4667,49300.0
2014-05-07 10:25:00,77.8,77.93,77.79,77.93,5000.0,58.4442,58.5419,58.4367,58.5419,5000.0
2014-05-07 10:30:00,77.93,77.96,77.92,77.95,10900.0,58.5419,58.5644,58.5343,58.5569,10900.0
2014-05-07 10:35:00,77.96,78.12,77.93,78.08,10500.0,58.5644,58.6846,58.5419,58.6545,10500.0
2014-05-07 10:40:00,78.09,78.1,78.03,78.03,17000.0,58.662,58.6696,58.617,58.617,17000.0
2014-05-07 10:45:00,78.06,78.11,78.04,78.11,14100.0,58.6395,58.6771,58.6245,58.6771,14100.0
2014-05-07 10:50:00,78.1,78.14,78.08,78.1,4700.0,58.6696,58.6996,58.6545,58.6696,4700.0
2014-05-07 10:55:00,78.12,78.14,78.08,78.08,21400.0,58.6846,58.6996,58.6545,58.6545,21400.0
2014-05-07 11:00:00,78.09,78.09,78.04,78.07,10600.0,58.662,58.662,58.6245,58.647,10600.0
2014-05-07 11:05:00,78.06,78.13,78.05,78.13,6500.0,58.6395,58.6921,58.632,58.6921,6500.0
2014-05-07 11:10:00,78.13,78.19,78.1,78.19,13300.0,58.6921,58.7372,58.6696,58.7372,13300.0
2014-05-07 11:15:00,78.19,78.19,78.07,78.09,11800.0,58.7372,58.7372,58.647,58.662,11800.0
2014-05-07 11:20:00,78.06,78.09,78.04,78.08,29800.0,58.6395,58.662,58.6245,58.6545,29800.0
2014-05-07 11:25:00,78.09,78.12,78.05,78.12,17100.0,58.662,58.6846,58.632,58.6846,17100.0
2014-05-07 11:30:00,78.13,78.27,78.13,78.26,13200.0,58.6921,58.7973,58.6921,58.7898,13200.0
2014-05-07 11:35:00,78.26,78.28,78.23,78.28,14700.0,58.7898,58.8048,58.7672,58.8048,14700.0
2014-05-07 11:40:00,78.29,78.4,78.28,78.38,18900.0,58.8123,58.8949,58.8048,58.8799,18900.0
2014-05-07 11:45:00,78.39,78.44,78.37,78.37,8100.0,58.8874,58.925,58.8724,58.8724,8100.0
2014-05-07 11:50:00,78.38,78.41,78.38,78.39,11200.0,58.8799,58.9024,58.8799,58.8874,11200.0
2014-05-07 11:55:00,78.43,78.44,78.39,78.39,9100.0,58.9175,58.925,58.8874,58.8874,9100.0
2014-05-07 12:00:00,78.38,78.39,78.32,78.32,86100.0,58.8799,58.8874,58.8348,58.8348,86100.0
2014-05-07 12:05:00,78.32,78.36,78.32,78.35,3100.0,58.8348,58.8649,58.8348,58.8574,3100.0
2014-05-07 12:10:00,78.36,78.37,78.35,78.35,1700.0,58.8649,58.8724,58.8574,58.8574,1700.0
2014-05-07 12:15:00,78.35,78.41,78.35,78.41,8000.0,58.8574,58.9024,58.8574,58.9024,8000.0
2014-05-07 12:20:00,78.41,78.43,78.4,78.42,5900.0,58.9024,58.9175,58.8949,58.9099,5900.0
2014-05-07 12:25:00,78.42,78.42,78.36,78.36,7600.0,58.9099,58.9099,58.8649,58.8649,7600.0
2014-05-07 12:30:00,78.37,78.38,78.35,78.35,5200.0,58.8724,58.8799,58.8574,58.8574,5200.0
2014-05-07 12:35:00,78.36,78.38,78.34,78.36,10400.0,58.8649,58.8799,58.8498,58.8649,10400.0
2014-05-07 12:40:00,78.37,78.37,78.32,78.32,5200.0,58.8724,58.8724,58.8348,58.8348,5200.0
2014-05-07 12:45:00,78.32,78.33,78.31,78.33,10200.0,58.8348,58.8423,58.8273,58.8423,10200.0
2014-05-07 12:50:00,78.32,78.34,78.3,78.32,4000.0,58.8348,58.8498,58.8198,58.8348,4000.0
2014-05-07 12:55:00,78.32,78.32,78.26,78.28,4400.0,58.8348,58.8348,58.7898,58.8048,4400.0
2014-05-07 13:00:00,78.28,78.34,78.26,78.33,9500.0,58.8048,58.8498,58.7898,58.8423,9500.0
2014-05-07 13:05:00,78.34,78.34,78.24,78.27,9000.0,58.8498,58.8498,58.7747,58.7973,9000.0
2014-05-07 13:10:00,78.26,78.33,78.26,78.33,10000.0,58.7898,58.8423,58.7898,58.8423,10000.0
2014-05-07 13:15:00,78.32,78.37,78.3,78.37,7000.0,58.8348,58.8724,58.8198,58.8724,7000.0
2014-05-07 13:20:00,78.37,78.37,78.33,78.36,21400.0,58.8724,58.8724,58.8423,58.8649,21400.0
2014-05-07 13:25:00,78.35,78.35,78.31,78.31,5200.0,58.8574,58.8574,58.8273,58.8273,5200.0
2014-05-07 13:30:00,78.31,78.37,78.31,78.37,7500.0,58.8273,58.8724,58.8273,58.8724,7500.0
2014-05-07 13:35:00,78.37,78.4,78.35,78.35,16800.0,58.8724,58.8949,58.8574,58.8574,16800.0
2014-05-07 13:40:00,78.35,78.35,78.31,78.34,8300.0,58.8574,58.8574,58.8273,58.8498,8300.0
2014-05-07 13:45:00,78.34,78.34,78.3,78.3,3800.0,58.8498,58.8498,58.8198,58.8198,3800.0
2014-05-07 13:50:00,78.28,78.31,78.28,78.29,10100.0,58.8048,58.8273,58.8048,58.8123,10100.0
2014-05-07 13:55:00,78.28,78.29,78.21,78.21,17800.0,58.8048,58.8123,58.7522,58.7522,17800.0
2014-05-07 14:00:00,78.2,78.25,78.2,78.21,10900.0,58.7447,58.7822,58.7447,58.7522,10900.0
2014-05-07 14:05:00,78.21,78.33,78.21,78.31,11500.0,58.7522,58.8423,58.7522,58.8273,11500.0
2014-05-07 14:10:00,78.32,78.36,78.3,78.36,23400.0,58.8348,58.8649,58.8198,58.8649,23400.0
2014-05-07 14:15:00,78.36,78.4,78.35,78.39,8800.0,58.8649,58.8949,58.8574,58.8874,8800.0
2014-05-07 14:20:00,78.39,78.41,78.39,78.39,7100.0,58.8874,58.9024,58.8874,58.8874,7100.0
2014-05-07 14:25:00,78.38,78.44,78.37,78.44,10900.0,58.8799,58.925,58.8724,58.925,10900.0
2014-05-07 14:30:00,78.46,78.46,78.4,78.4,11900.0,58.94,58.94,58.8949,58.8949,11900.0
2014-05-07 14:35:00,78.42,78.43,78.41,78.41,10600.0,58.9099,58.9175,58.9024,58.9024,10600.0
2014-05-07 14:40:00,78.42,78.46,78.42,78.46,6700.0,58.9099,58.94,58.9099,58.94,6700.0
2014-05-07 14:45:00,78.46,78.46,78.4,78.4,5500.0,58.94,58.94,58.8949,58.8949,5500.0
2014-05-07 14:50:00,78.39,78.4,78.36,78.37,12600.0,58.8874,58.8949,58.8649,58.8724,12600.0
2014-05-07 14:55:00,78.36,78.43,78.35,78.42,4800.0,58.8649,58.9175,58.8574,58.9099,4800.0
2014-05-07 15:00:00,78.42,78.42,78.34,78.34,11000.0,58.9099,58.9099,58.8498,58.8498,11000.0
2014-05-07 15:05:00,78.34,78.42,78.34,78.41,10600.0,58.8498,58.9099,58.8498,58.9024,10600.0
2014-05-07 15:10:00,78.41,78.42,78.39,78.4,10000.0,58.9024,58.9099,58.8874,58.8949,10000.0
2014-05-07 15:15:00,78.4,78.41,78.38,78.4,14100.0,58.8949,58.9024,58.8799,58.8949,14100.0
2014-05-07 15:20:00,78.39,78.4,78.32,78.39,24900.0,58.8874,58.8949,58.8348,58.8874,24900.0
2014-05-07 15:25:00,78.41,78.42,78.39,78.39,5800.0,58.9024,58.9099,58.8874,58.8874,5800.0
2014-05-07 15:30:00,78.4,78.45,78.4,78.45,14000.0,58.8949,58.9325,58.8949,58.9325,14000.0
2014-05-07 15:35:00,78.45,78.45,78.4,78.44,13200.0,58.9325,58.9325,58.8949,58.925,13200.0
2014-05-07 15:40:00,78.46,78.56,78.44,78.54,17000.0,58.94,59.0151,58.925,59.0001,17000.0
2014-05-07 15:45:00,78.54,78.55,78.5,78.51,22700.0,59.0001,59.0076,58.97,58.9776,22700.0
2014-05-07 15:50:00,78.51,78.55,78.5,78.5,26900.0,58.9776,59.0076,58.97,58.97,26900.0
2014-05-07 15:55:00,78.51,78.57,78.5,78.54,29200.0,58.9776,59.0226,58.97,59.0001,29200.0
2014-05-08 09:30:00,78.51,78.6,78.46,78.53,16600.0,58.9776,59.0452,58.94,58.9926,16600.0
2014-05-08 09:35:00,78.52,78.64,78.52,78.64,7400.0,58.9851,59.0752,58.9851,59.0752,7400.0
2014-05-08 09:40:00,78.65,78.72,78.65,78.72,7700.0,59.0827,59.1353,59.0827,59.1353,7700.0
2014-05-08 09:45:00,78.71,78.75,78.66,78.75,7400.0,59.1278,59.1578,59.0902,59.1578,7400.0
2014-05-08 09:50:00,78.79,78.82,78.73,78.74,10000.0,59.1879,59.2104,59.1428,59.1503,10000.0
2014-05-08 09:55:00,78.76,78.83,78.76,78.8,6600.0,59.1654,59.2179,59.1654,59.1954,6600.0
2014-05-08 10:00:00,78.81,78.84,78.8,78.81,9300.0,59.2029,59.2255,59.1954,59.2029,9300.0
2014-05-08 10:05:00,78.88,78.88,78.82,78.82,3900.0,59.2555,59.2555,59.2104,59.2104,3900.0
2014-05-08 10:10:00,78.81,78.83,78.81,78.82,3500.0,59.2029,59.2179,59.2029,59.2104,3500.0
2014-05-08 10:15:00,78.81,78.82,78.76,78.77,8600.0,59.2029,59.2104,59.1654,59.1729,8600.0
2014-05-08 10:20:00,78.78,78.79,78.77,78.78,6400.0,59.1804,59.1879,59.1729,59.1804,6400.0
2014-05-08 10:25:00,78.8,78.8,78.75,78.75,5400.0,59.1954,59.1954,59.1578,59.1578,5400.0
2014-05-08 10:30:00,78.75,78.76,78.75,78.76,3200.0,59.1578,59.1654,59.1578,59.1654,3200.0
2014-05-08 10:35:00,78.76,78.76,78.73,78.75,6000.0,59.1654,59.1654,59.1428,59.1578,6000.0
2014-05-08 10:40:00,78.74,78.79,78.69,78.71,14900.0,59.1503,59.1879,59.1128,59.1278,14900.0
2014-05-08 10:45:00,78.7,78.75,78.68,78.74,4200.0,59.1203,59.1578,59.1053,59.1503,4200.0
2014-05-08 10:50:00,78.75,78.78,78.74,78.78,4600.0,59.1578,59.1804,59.1503,59.1804,4600.0
2014-05-08 10:55:00,78.78,78.79,78.73,78.73,10300.0,59.1804,59.1879,59.1428,59.1428,10300.0
2014-05-08 11:00:00,78.73,78.75,78.71,78.73,9300.0,59.1428,59.1578,59.1278,59.1428,9300.0
2014-05-08 11:05:00,78.75,78.77,78.74,78.76,1700.0,59.1578,59.1729,59.1503,59.1654,1700.0
2014-05-08 11:10:00,78.79,78.79,78.72,78.73,4000.0,59.1879,59.1879,59.1353,59.1428,4000.0
2014-05-08 11:15:00,78.76,78.76,78.74,78.76,4300.0,59.1654,59.1654,59.1503,59.1654,4300.0
2014-05-08 11:20:00,78.75,78.77,78.74,78.75,8500.0,59.1578,59.1729,59.1503,59.1578,8500.0
2014-05-08 11:25:00,78.75,78.77,78.75,78.77,2100.0,59.1578,59.1729,59.1578,59.1729,2100.0
2014-05-08 11:30:00,78.77,78.85,78.77,78.82,17200.0,59.1729,59.233,59.1729,59.2104,17200.0
2014-05-08 11:35:00,78.85,78.86,78.83,78.83,6200.0,59.233,59.2405,59.2179,59.2179,6200.0
2014-05-08 11:40:00,78.83,78.84,78.83,78.83,2200.0,59.2179,59.2255,59.2179,59.2179,2200.0
2014-05-08 11:45:00,78.84,78.86,78.83,78.85,5800.0,59.2255,59.2405,59.2179,59.233,5800.0
2014-05-08 11:50:00,78.87,78.91,78.87,78.89,4100.0,59.248,59.278,59.248,59.263,4100.0
2014-05-08 11:55:00,78.89,78.89,78.86,78.86,3900.0,59.263,59.263,59.2405,59.2405,3900.0
2014-05-08 12:00:00,78.87,78.88,78.85,78.85,9800.0,59.248,59.2555,59.233,59.233,9800.0
2014-05-08 12:05:00,78.86,78.86,78.82,78.85,4700.0,59.2405,59.2405,59.2104,59.233,4700.0
2014-05-08 12:10:00,78.84,78.85,78.83,78.83,36500.0,59.2255,59.233,59.2179,59.2179,36500.0
2014-05-08 12:15:00,78.83,78.87,78.83,78.85,13600.0,59.2179,59.248,59.2179,59.233,13600.0
2014-05-08 12:20:00,78.84,78.84,78.82,78.84,3000.0,59.2255,59.2255,59.2104,59.2255,3000.0
2014-05-08 12:25:00,78.85,78.89,78.85,78.88,2500.0,59.233,59.263,59.233,59.2555,2500.0
2014-05-08 12:30:00,78.88,78.88,78.86,78.87,3400.0,59.2555,59.2555,59.2405,59.248,3400.0
2014-05-08 12:35:00,78.88,78.88,78.86,78.86,3900.0,59.2555,59.2555,59.2405,59.2405,3900.0
2014-05-08 12:40:00,78.87,78.88,78.82,78.82,16600.0,59.248,59.2555,59.2104,59.2104,16600.0
2014-05-08 12:45:00,78.82,78.84,78.82,78.83,2100.0,59.2104,59.2255,59.2104,59.2179,2100.0
2014-05-08 12:50:00,78.83,78.83,78.8,78.8,3700.0,59.2179,59.2179,59.1954,59.1954,3700.0
2014-05-08 12:55:00,78.8,78.8,78.77,78.77,4500.0,59.1954,59.1954,59.1729,59.1729,4500.0
2014-05-08 13:00:00,78.79,78.82,78.75,78.82,3600.0,59.1879,59.2104,59.1578,59.2104,3600.0
2014-05-08 13:05:00,78.81,78.81,78.78,78.8,4600.0,59.2029,59.2029,59.1804,59.1954,4600.0
2014-05-08 13:10:00,78.8,78.8,78.7,78.74,23800.0,59.1954,59.1954,59.1203,59.1503,23800.0
2014-05-08 13:15:00,78.73,78.73,78.7,78.7,12600.0,59.1428,59.1428,59.1203,59.1203,12600.0
2014-05-08 13:20:00,78.71,78.72,78.62,78.67,11800.0,59.1278,59.1353,59.0602,59.0977,11800.0
2014-05-08 13:25:00,78.67,78.71,78.67,78.69,11100.0,59.0977,59.1278,59.0977,59.1128,11100.0
2014-05-08 13:30:00,78.71,78.71,78.67,78.7,4600.0,59.1278,59.1278,59.0977,59.1203,4600.0
2014-05-08 13:35:00,78.69,78.73,78.69,78.72,2600.0,59.1128,59.1428,59.1128,59.1353,2600.0
2014-05-08 13:40:00,78.7,78.71,78.68,78.7,8900.0,59.1203,59.1278,59.1053,59.1203,8900.0
2014-05-08 13:45:00,78.7,78.71,78.69,78.69,3100.0,59.1203,59.1278,59.1128,59.1128,3100.0
2014-05-08 13:50:00,78.69,78.69,78.64,78.65,9900.0,59.1128,59.1128,59.0752,59.0827,9900.0
2014-05-08 13:55:00,78.66,78.66,78.61,78.65,11200.0,59.0902,59.0902,59.0527,59.0827,11200.0
2014-05-08 14:00:00,78.66,78.67,78.55,78.56,8800.0,59.0902,59.0977,59.0076,59.0151,8800.0
2014-05-08 14:05:00,78.56,78.59,78.56,78.56,16900.0,59.0151,59.0377,59.0151,59.0151,16900.0
2014-05-08 14:10:00,78.56,78.56,78.47,78.49,19900.0,59.0151,59.0151,58.9475,58.9625,19900.0
2014-05-08 14:15:00,78.5,78.54,78.46,78.54,6500.0,58.97,59.0001,58.94,59.0001,6500.0
2014-05-08 14:20:00,78.55,78.56,78.52,78.53,9800.0,59.0076,59.0151,58.9851,58.9926,9800.0
2014-05-08 14:25:00,78.53,78.59,78.5,78.57,14800.0,58.9926,59.0377,58.97,59.0226,14800.0
2014-05-08 14:30:00,78.56,78.57,78.55,78.57,6100.0,59.0151,59.0226,59.0076,59.0226,6100.0
2014-05-08 14:35:00,78.57,78.58,78.49,78.49,7300.0,59.0226,59.0301,58.9625,58.9625,7300.0
2014-05-08 14:40:00,78.5,78.52,78.44,78.44,16900.0,58.97,58.9851,58.925,58.925,16900.0
2014-05-08 14:45:00,78.43,78.43,78.37,78.39,8100.0,58.9175,58.9175,58.8724,58.8874,8100.0
2014-05-08 14:50:00,78.4,78.44,78.38,78.38,10300.0,58.8949,58.925,58.8799,58.8799,10300.0
2014-05-08 14:55:00,78.37,78.44,78.35,78.39,10100.0,58.8724,58.925,58.8574,58.8874,10100.0
2014-05-08 15:00:00,78.38,78.38,78.29,78.3,14400.0,58.8799,58.8799,58.8123,58.8198,14400.0
2014-05-08 15:05:00,78.29,78.34,78.26,78.27,22400.0,58.8123,58.8498,58.7898,58.7973,22400.0
2014-05-08 15:10:00,78.26,78.37,78.23,78.36,16500.0,58.7898,58.8724,58.7672,58.8649,16500.0
2014-05-08 15:15:00,78.35,78.41,78.34,78.4,14300.0,58.8574,58.9024,58.8498,58.8949,14300.0
2014-05-08 15:20:00,78.39,78.47,78.39,78.41,10800.0,58.8874,58.9475,58.8874,58.9024,10800.0
2014-05-08 15:25:00,78.41,78.48,78.41,78.47,13400.0,58.9024,58.955,58.9024,58.9475,13400.0
2014-05-08 15:30:00,78.47,78.49,78.41,78.49,16900.0,58.9475,58.9625,58.9024,58.9625,16900.0
2014-05-08 15:35:00,78.5,78.5,78.42,78.43,23800.0,58.97,58.97,58.9099,58.9175,23800.0
2014-05-08 15:40:00,78.44,78.47,78.4,78.4,35500.0,58.925,58.9475,58.8949,58.8949,35500.0
2014-05-08 15:45:00,78.4,78.44,78.4,78.42,26000.0,58.8949,58.925,58.8949,58.9099,26000.0
2014-05-08 15:50:00,78.43,78.5,78.41,78.5,40400.0,58.9175,58.97,58.9024,58.97,40400.0
2014-05-08 15:55:00,78.5,78.5,78.42,78.47,62000.0,58.97,58.97,58.9099,58.9475,62000.0
2014-05-09 09:30:00,78.47,78.5,78.39,78.48,6100.0,58.9475,58.97,58.8874,58.955,6100.0
2014-05-09 09:35:00,78.49,78.51,78.3,78.3,12600.0,58.9625,58.9776,58.8198,58.8198,12600.0
2014-05-09 09:40:00,78.35,78.35,78.23,78.23,11900.0,58.8574,58.8574,58.7672,58.7672,11900.0
2014-05-09 09:45:00,78.22,78.25,78.21,78.21,3000.0,58.7597,58.7822,58.7522,58.7522,3000.0
2014-05-09 09:50:00,78.24,78.29,78.21,78.25,6400.0,58.7747,58.8123,58.7522,58.7822,6400.0
2014-05-09 09:55:00,78.26,78.26,78.19,78.21,5000.0,58.7898,58.7898,58.7372,58.7522,5000.0
2014-05-09 10:00:00,78.2,78.22,78.12,78.13,3300.0,58.7447,58.7597,58.6846,58.6921,3300.0
2014-05-09 10:05:00,78.13,78.2,78.12,78.17,8300.0,58.6921,58.7447,58.6846,58.7221,8300.0
2014-05-09 10:10:00,78.17,78.3,78.17,78.28,2800.0,58.7221,58.8198,58.7221,58.8048,2800.0
2014-05-09 10:15:00,78.3,78.36,78.3,78.31,9600.0,58.8198,58.8649,58.8198,58.8273,9600.0
2014-05-09 10:20:00,78.32,78.34,78.31,78.34,9200.0,58.8348,58.8498,58.8273,58.8498,9200.0
2014-05-09 10:25:00,78.35,78.35,78.3,78.3,4000.0,58.8574,58.8574,58.8198,58.8198,4000.0
2014-05-09 10:30:00,78.3,78.32,78.24,78.29,6600.0,58.8198,58.8348,58.7747,58.8123,6600.0
2014-05-09 10:35:00,78.32,78.35,78.26,78.27,5300.0,58.8348,58.8574,58.7898,58.7973,5300.0
2014-05-09 10:40:00,78.28,78.28,78.24,78.24,5100.0,58.8048,58.8048,58.7747,58.7747,5100.0
2014-05-09 10:45:00,78.26,78.26,78.23,78.25,8000.0,58.7898,58.7898,58.7672,58.7822,8000.0
2014-05-09 10:50:00,78.26,78.3,78.25,78.26,3200.0,58.7898,58.8198,58.7822,58.7898,3200.0
2014-05-09 10:55:00,78.25,78.28,78.23,78.24,12200.0,58.7822,58.8048,58.7672,58.7747,12200.0
2014-05-09 11:00:00,78.23,78.26,78.22,78.24,2900.0,58.7672,58.7898,58.7597,58.7747,2900.0
2014-05-09 11:05:00,78.24,78.24,78.19,78.19,6500.0,58.7747,58.7747,58.7372,58.7372,6500.0
2014-05-09 11:10:00,78.19,78.24,78.17,78.17,7900.0,58.7372,58.7747,58.7221,58.7221,7900.0
2014-05-09 11:15:00,78.18,78.21,78.18,78.21,3500.0,58.7297,58.7522,58.7297,58.7522,3500.0
2014-05-09 11:20:00,78.21,78.25,78.21,78.25,1800.0,58.7522,58.7822,58.7522,58.7822,1800.0
2014-05-09 11:25:00,78.26,78.26,78.24,78.25,2200.0,58.7898,58.7898,58.7747,58.7822,2200.0
2014-05-09 11:30:00,78.28,78.31,78.28,78.28,2500.0,58.8048,58.8273,58.8048,58.8048,2500.0
2014-05-09 11:35:00,78.29,78.34,78.29,78.33,8700.0,58.8123,58.8498,58.8123,58.8423,8700.0
2014-05-09 11:40:00,78.34,78.34,78.29,78.3,1700.0,58.8498,58.8498,58.8123,58.8198,1700.0
2014-05-09 11:45:00,78.3,78.37,78.3,78.37,4800.0,58.8198,58.8724,58.8198,58.8724,4800.0
2014-05-09 11:50:00,78.36,78.36,78.32,78.33,2800.0,58.8649,58.8649,58.8348,58.8423,2800.0
2014-05-09 11:55:00,78.33,78.34,78.32,78.33,800.0,58.8423,58.8498,58.8348,58.8423,800.0
2014-05-09 12:00:00,78.3,78.33,78.3,78.32,3000.0,58.8198,58.8423,58.8198,58.8348,3000.0
2014-05-09 12:05:00,78.31,78.31,78.27,78.29,7500.0,58.8273,58.8273,58.7973,58.8123,7500.0
2014-05-09 12:10:00,78.29,78.31,78.28,78.31,2100.0,58.8123,58.8273,58.8048,58.8273,2100.0
2014-05-09 12:15:00,78.32,78.36,78.31,78.34,26300.0,58.8348,58.8649,58.8273,58.8498,26300.0
2014-05-09 12:20:00,78.36,78.37,78.33,78.33,4700.0,58.8649,58.8724,58.8423,58.8423,4700.0
2014-05-09 12:25:00,78.33,78.35,78.33,78.35,2400.0,58.8423,58.8574,58.8423,58.8574,2400.0
2014-05-09 12:30:00,78.34,78.36,78.33,78.36,2000.0,58.8498,58.8649,58.8423,58.8649,2000.0
2014-05-09 12:35:00,78.37,78.48,78.37,78.48,7100.0,58.8724,58.955,58.8724,58.955,7100.0
2014-05-09 12:40:00,78.5,78.52,78.47,78.47,11800.0,58.97,58.9851,58.9475,58.9475,11800.0
2014-05-09 12:45:00,78.48,78.51,78.47,78.51,4600.0,58.955,58.9776,58.9475,58.9776,4600.0
2014-05-09 12:50:00,78.53,78.55,78.52,78.53,5400.0,58.9926,59.0076,58.9851,58.9926,5400.0
2014-05-09 12:55:00,78.53,78.56,78.53,78.54,10200.0,58.9926,59.0151,58.9926,59.0001,10200.0
2014-05-09 13:00:00,78.56,78.57,78.55,78.56,1400.0,59.0151,59.0226,59.0076,59.0151,1400.0
2014-05-09 13:05:00,78.56,78.57,78.53,78.53,2200.0,59.0151,59.0226,58.9926,58.9926,2200.0
2014-05-09 13:10:00,78.53,78.53,78.52,78.52,2200.0,58.9926,58.9926,58.9851,58.9851,2200.0
2014-05-09 13:15:00,78.53,78.53,78.5,78.5,1100.0,58.9926,58.9926,58.97,58.97,1100.0
2014-05-09 13:20:00,78.52,78.52,78.51,78.51,15800.0,58.9851,58.9851,58.9776,58.9776,15800.0
2014-05-09 13:25:00,78.5,78.51,78.49,78.5,2600.0,58.97,58.9776,58.9625,58.97,2600.0
2014-05-09 13:30:00,78.5,78.52,78.43,78.43,13200.0,58.97,58.9851,58.9175,58.9175,13200.0
2014-05-09 13:35:00,78.44,78.48,78.43,78.45,7100.0,58.925,58.955,58.9175,58.9325,7100.0
2014-05-09 13:40:00,78.45,78.45,78.4,78.4,2700.0,58.9325,58.9325,58.8949,58.8949,2700.0
2014-05-09 13:45:00,78.4,78.4,78.38,78.4,1200.0,58.8949,58.8949,58.8799,58.8949,1200.0
2014-05-09 13:50:00,78.4,78.42,78.39,78.41,3500.0,58.8949,58.9099,58.8874,58.9024,3500.0
2014-05-09 13:55:00,78.41,78.42,78.38,78.39,3900.0,58.9024,58.9099,58.8799,58.8874,3900.0
2014-05-09 14:00:00,78.38,78.4,78.37,78.38,4700.0,58.8799,58.8949,58.8724,58.8799,4700.0
2014-05-09 14:05:00,78.38,78.39,78.36,78.36,14400.0,58.8799,58.8874,58.8649,58.8649,14400.0
2014-05-09 14:10:00,78.35,78.39,78.35,78.35,9400.0,58.8574,58.8874,58.8574,58.8574,9400.0
2014-05-09 14:15:00,78.35,78.36,78.28,78.29,6800.0,58.8574,58.8649,58.8048,58.8123,6800.0
2014-05-09 14:20:00,78.3,78.32,78.29,78.3,5800.0,58.8198,58.8348,58.8123,58.8198,5800.0
2014-05-09 14:25:00,78.28,78.3,78.27,78.29,17700.0,58.8048,58.8198,58.7973,58.8123,17700.0
2014-05-09 14:30:00,78.29,78.34,78.29,78.31,11700.0,58.8123,58.8498,58.8123,58.8273,11700.0
2014-05-09 14:35:00,78.32,78.33,78.31,78.32,3300.0,58.8348,58.8423,58.8273,58.8348,3300.0
2014-05-09 14:40:00,78.32,78.33,78.27,78.27,7000.0,58.8348,58.8423,58.7973,58.7973,7000.0
2014-05-09 14:45:00,78.27,78.31,78.27,78.29,4800.0,58.7973,58.8273,58.7973,58.8123,4800.0
2014-05-09 14:50:00,78.3,78.32,78.3,78.32,10500.0,58.8198,58.8348,58.8198,58.8348,10500.0
2014-05-09 14:55:00,78.32,78.39,78.31,78.37,14900.0,58.8348,58.8874,58.8273,58.8724,14900.0
2014-05-09 15:00:00,78.38,78.43,78.38,78.41,7100.0,58.8799,58.9175,58.8799,58.9024,7100.0
2014-05-09 15:05:00,78.43,78.43,78.41,78.42,7000.0,58.9175,58.9175,58.9024,58.9099,7000.0
2014-05-09 15:10:00,78.43,78.43,78.4,78.4,4800.0,58.9175,58.9175,58.8949,58.8949,4800.0
2014-05-09 15:15:00,78.41,78.41,78.38,78.39,4800.0,58.9024,58.9024,58.8799,58.8874,4800.0
2014-05-09 15:20:00,78.38,78.39,78.35,78.36,7900.0,58.8799,58.8874,58.8574,58.8649,7900.0
2014-05-09 15:25:00,78.37,78.41,78.36,78.4,9200.0,58.8724,58.9024,58.8649,58.8949,9200.0
2014-05-09 15:30:00,78.41,78.41,78.38,78.39,8000.0,58.9024,58.9024,58.8799,58.8874,8000.0
2014-05-09 15:35:00,78.4,78.47,78.4,78.46,5300.0,58.8949,58.9475,58.8949,58.94,5300.0
2014-05-09 15:40:00,78.46,78.48,78.46,78.46,7000.0,58.94,58.955,58.94,58.94,7000.0
2014-05-09 15:45:00,78.48,78.5,78.45,78.46,6300.0,58.955,58.97,58.9325,58.94,6300.0
2014-05-09 15:50:00,78.47,78.48,78.46,78.48,113500.0,58.9475,58.955,58.94,58.955,113500.0
2014-05-09 15:55:00,78.48,78.51,78.46,78.5,337000.0,58.955,58.9776,58.94,58.97,337000.0
2014-05-12 09:30:00,78.86,78.9,78.8,78.82,22700.0,59.2405,59.2705,59.1954,59.2104,22700.0
2014-05-12 09:35:00,78.85,78.86,78.82,78.86,1700.0,59.233,59.2405,59.2104,59.2405,1700.0
2014-05-12 09:40:00,78.88,78.96,78.88,78.96,2400.0,59.2555,59.3156,59.2555,59.3156,2400.0
2014-05-12 09:45:00,78.97,78.98,78.95,78.95,3300.0,59.3231,59.3306,59.3081,59.3081,3300.0
2014-05-12 09:50:00,78.95,79.0,78.95,78.96,2700.0,59.3081,59.3456,59.3081,59.3156,2700.0
2014-05-12 09:55:00,78.96,78.99,78.96,78.97,2000.0,59.3156,59.3381,59.3156,59.3231,2000.0
2014-05-12 10:00:00,78.96,78.96,78.94,78.94,200.0,59.3156,59.3156,59.3006,59.3006,200.0
2014-05-12 10:05:00,78.97,78.99,78.95,78.98,1100.0,59.3231,59.3381,59.3081,59.3306,1100.0
2014-05-12 10:10:00,78.95,79.01,78.95,79.01,4100.0,59.3081,59.3532,59.3081,59.3532,4100.0
2014-05-12 10:15:00,78.99,79.03,78.99,79.02,6100.0,59.3381,59.3682,59.3381,59.3607,6100.0
2014-05-12 10:20:00,79.01,79.02,78.95,78.95,3100.0,59.3532,59.3607,59.3081,59.3081,3100.0
2014-05-12 10:25:00,78.94,78.96,78.94,78.96,600.0,59.3006,59.3156,59.3006,59.3156,600.0
2014-05-12 10:30:00,78.96,78.96,78.95,78.96,1000.0,59.3156,59.3156,59.3081,59.3156,1000.0
2014-05-12 10:35:00,78.98,78.99,78.97,78.99,900.0,59.3306,59.3381,59.3231,59.3381,900.0
2014-05-12 10:40:00,78.99,79.0,78.98,79.0,2100.0,59.3381,59.3456,59.3306,59.3456,2100.0
2014-05-12 10:45:00,78.97,78.97,78.96,78.96,200.0,59.3231,59.3231,59.3156,59.3156,200.0
2014-05-12 10:50:00,78.93,78.93,78.9,78.9,2300.0,59.2931,59.2931,59.2705,59.2705,2300.0
2014-05-12 10:55:00,78.89,78.91,78.89,78.91,1200.0,59.263,59.278,59.263,59.278,1200.0
2014-05-12 11:00:00,78.91,78.96,78.91,78.96,1800.0,59.278,59.3156,59.278,59.3156,1800.0
2014-05-12 11:05:00,78.96,78.98,78.96,78.98,1300.0,59.3156,59.3306,59.3156,59.3306,1300.0
2014-05-12 11:10:00,78.98,78.98,78.95,78.95,8000.0,59.3306,59.3306,59.3081,59.3081,8000.0
2014-05-12 11:15:00,78.96,78.96,78.96,78.96,2300.0,59.3156,59.3156,59.3156,59.3156,2300.0
2014-05-12 11:20:00,78.96,78.97,78.9,78.9,5700.0,59.3156,59.3231,59.2705,59.2705,5700.0
2014-05-12 11:25:00,78.92,78.94,78.91,78.94,300.0,59.2856,59.3006,59.278,59.3006,300.0
2014-05-12 11:30:00,79.0,79.0,78.98,78.99,2700.0,59.3456,59.3456,59.3306,59.3381,2700.0
2014-05-12 11:35:00,79.0,79.0,78.98,78.98,600.0,59.3456,59.3456,59.3306,59.3306,600.0
2014-05-12 11:40:00,78.95,79.01,78.95,79.01,8700.0,59.3081,59.3532,59.3081,59.3532,8700.0
2014-05-12 11:45:00,79.01,79.01,78.98,78.99,2000.0,59.3532,59.3532,59.3306,59.3381,2000.0
2014-05-12 11:50:00,79.0,79.0,78.99,79.0,2100.0,59.3456,59.3456,59.3381,59.3456,2100.0
2014-05-12 11:55:00,78.99,79.0,78.99,78.99,2100.0,59.3381,59.3456,59.3381,59.3381,2100.0
2014-05-12 12:00:00,78.99,79.01,78.99,79.0,22300.0,59.3381,59.3532,59.3381,59.3456,22300.0
2014-05-12 12:05:00,78.99,79.01,78.98,79.0,7900.0,59.3381,59.3532,59.3306,59.3456,7900.0
2014-05-12 12:10:00,79.0,79.01,78.99,78.99,3500.0,59.3456,59.3532,59.3381,59.3381,3500.0
2014-05-12 12:15:00,79.01,79.01,78.99,79.01,20100.0,59.3532,59.3532,59.3381,59.3532,20100.0
2014-05-12 12:20:00,79.02,79.06,79.01,79.02,27100.0,59.3607,59.3907,59.3532,59.3607,27100.0
2014-05-12 12:25:00,79.03,79.03,79.0,79.0,800.0,59.3682,59.3682,59.3456,59.3456,800.0
2014-05-12 12:30:00,79.01,79.01,79.01,79.01,2200.0,59.3532,59.3532,59.3532,59.3532,2200.0
2014-05-12 12:35:00,79.01,79.01,79.0,79.0,2100.0,59.3532,59.3532,59.3456,59.3456,2100.0
2014-05-12 12:40:00,79.0,79.0,78.98,78.98,300.0,59.3456,59.3456,59.3306,59.3306,300.0
2014-05-12 12:45:00,78.98,78.99,78.98,78.99,8400.0,59.3306,59.3381,59.3306,59.3381,8400.0
2014-05-12 12:50:00,78.99,79.0,78.99,78.99,1700.0,59.3381,59.3456,59.3381,59.3381,1700.0
2014-05-12 12:55:00,78.97,78.97,78.96,78.97,2600.0,59.3231,59.3231,59.3156,59.3231,2600.0
2014-05-12 13:00:00,78.96,78.98,78.96,78.97,2600.0,59.3156,59.3306,59.3156,59.3231,2600.0
2014-05-12 13:05:00,78.98,79.01,78.98,79.01,7600.0,59.3306,59.3532,59.3306,59.3532,7600.0
2014-05-12 13:10:00,79.01,79.01,78.99,79.0,5800.0,59.3532,59.3532,59.3381,59.3456,5800.0
2014-05-12 13:15:00,79.0,79.03,78.99,79.01,5000.0,59.3456,59.3682,59.3381,59.3532,5000.0
2014-05-12 13:20:00,79.02,79.02,79.0,79.0,2300.0,59.3607,59.3607,59.3456,59.3456,2300.0
2014-05-12 13:25:00,79.02,79.04,79.02,79.03,11700.0,59.3607,59.3757,59.3607,59.3682,11700.0
2014-05-12 13:30:00,79.03,79.03,79.02,79.02,6800.0,59.3682,59.3682,59.3607,59.3607,6800.0
2014-05-12 13:35:00,79.02,79.03,79.01,79.03,900.0,59.3607,59.3682,59.3532,59.3682,900.0
2014-05-12 13:40:00,79.03,79.04,79.02,79.02,11400.0,59.3682,59.3757,59.3607,59.3607,11400.0
2014-05-12 13:45:00,79.03,79.03,79.02,79.03,4500.0,59.3682,59.3682,59.3607,59.3682,4500.0
2014-05-12 13:50:00,79.03,79.07,79.03,79.04,25500.0,59.3682,59.3982,59.3682,59.3757,25500.0
2014-05-12 13:55:00,79.05,79.06,79.03,79.04,3600.0,59.3832,59.3907,59.3682,59.3757,3600.0
2014-05-12 14:00:00,79.04,79.04,79.0,79.01,1800.0,59.3757,59.3757,59.3456,59.3532,1800.0
2014-05-12 14:05:00,79.01,79.08,79.01,79.06,6900.0,59.3532,59.4057,59.3532,59.3907,6900.0
2014-05-12 14:10:00,79.05,79.07,79.05,79.05,4200.0,59.3832,59.3982,59.3832,59.3832,4200.0
2014-05-12 14:15:00,79.06,79.08,79.03,79.04,22200.0,59.3907,59.4057,59.3682,59.3757,22200.0
2014-05-12 14:20:00,79.04,79.06,79.03,79.05,2000.0,59.3757,59.3907,59.3682,59.3832,2000.0
2014-05-12 14:25:00,79.04,79.05,79.02,79.02,1200.0,59.3757,59.3832,59.3607,59.3607,1200.0
2014-05-12 14:30:00,79.03,79.05,79.03,79.04,1300.0,59.3682,59.3832,59.3682,59.3757,1300.0
2014-05-12 14:35:00,79.04,79.05,79.03,79.04,1000.0,59.3757,59.3832,59.3682,59.3757,1000.0
2014-05-12 14:40:00,79.04,79.06,79.04,79.04,4800.0,59.3757,59.3907,59.3757,59.3757,4800.0
2014-05-12 14:45:00,79.05,79.06,79.04,79.04,1800.0,59.3832,59.3907,59.3757,59.3757,1800.0
2014-05-12 14:50:00,79.05,79.07,79.04,79.06,2300.0,59.3832,59.3982,59.3757,59.3907,2300.0
2014-05-12 14:55:00,79.07,79.09,79.05,79.09,9200.0,59.3982,59.4133,59.3832,59.4133,9200.0
2014-05-12 15:00:00,79.09,79.1,79.06,79.08,10300.0,59.4133,59.4208,59.3907,59.4057,10300.0
2014-05-12 15:05:00,79.09,79.09,79.07,79.07,11800.0,59.4133,59.4133,59.3982,59.3982,11800.0
2014-05-12 15:10:00,79.08,79.09,79.07,79.09,3800.0,59.4057,59.4133,59.3982,59.4133,3800.0
2014-05-12 15:15:00,79.08,79.08,79.05,79.06,2300.0,59.4057,59.4057,59.3832,59.3907,2300.0
2014-05-12 15:20:00,79.06,79.08,79.06,79.07,5700.0,59.3907,59.4057,59.3907,59.3982,5700.0
2014-05-12 15:25:00,79.08,79.08,79.04,79.04,9000.0,59.4057,59.4057,59.3757,59.3757,9000.0
2014-05-12 15:30:00,79.03,79.08,79.03,79.07,8100.0,59.3682,59.4057,59.3682,59.3982,8100.0
2014-05-12 15:35:00,79.07,79.09,79.07,79.08,4700.0,59.3982,59.4133,59.3982,59.4057,4700.0
2014-05-12 15:40:00,79.08,79.11,79.08,79.11,4800.0,59.4057,59.4283,59.4057,59.4283,4800.0
2014-05-12 15:45:00,79.1,79.1,79.08,79.08,5500.0,59.4208,59.4208,59.4057,59.4057,5500.0
2014-05-12 15:50:00,79.1,79.11,79.1,79.11,2600.0,59.4208,59.4283,59.4208,59.4283,2600.0
2014-05-12 15:55:00,79.12,79.12,79.09,79.11,16300.0,59.4358,59.4358,59.4133,59.4283,16300.0
2014-05-13 09:30:00,79.19,79.22,79.17,79.21,9200.0,59.4884,59.5109,59.4734,59.5034,9200.0
2014-05-13 09:35:00,79.22,79.22,79.15,79.16,5700.0,59.5109,59.5109,59.4583,59.4658,5700.0
2014-05-13 09:40:00,79.17,79.23,79.17,79.23,800.0,59.4734,59.5184,59.4734,59.5184,800.0
2014-05-13 09:45:00,79.24,79.25,79.22,79.25,2500.0,59.5259,59.5334,59.5109,59.5334,2500.0
2014-05-13 09:50:00,79.26,79.26,79.22,79.22,9400.0,59.541,59.541,59.5109,59.5109,9400.0
2014-05-13 09:55:00,79.18,79.19,79.17,79.19,2900.0,59.4809,59.4884,59.4734,59.4884,2900.0
2014-05-13 10:00:00,79.18,79.23,79.17,79.19,3200.0,59.4809,59.5184,59.4734,59.4884,3200.0
2014-05-13 10:05:00,79.21,79.24,79.2,79.22,4900.0,59.5034,59.5259,59.4959,59.5109,4900.0
2014-05-13 10:10:00,79.21,79.25,79.21,79.24,3800.0,59.5034,59.5334,59.5034,59.5259,3800.0
2014-05-13 10:15:00,79.25,79.29,79.24,79.26,7000.0,59.5334,59.5635,59.5259,59.541,7000.0
2014-05-13 10:20:00,79.26,79.28,79.23,79.24,8400.0,59.541,59.556,59.5184,59.5259,8400.0
2014-05-13 10:25:00,79.26,79.29,79.26,79.28,2300.0,59.541,59.5635,59.541,59.556,2300.0
2014-05-13 10:30:00,79.29,79.31,79.29,79.3,3200.0,59.5635,59.5785,59.5635,59.571,3200.0
2014-05-13 10:35:00,79.29,79.31,79.29,79.31,2500.0,59.5635,59.5785,59.5635,59.5785,2500.0
2014-05-13 10:40:00,79.33,79.34,79.33,79.33,3200.0,59.5935,59.6011,59.5935,59.5935,3200.0
2014-05-13 10:45:00,79.31,79.31,79.29,79.29,4000.0,59.5785,59.5785,59.5635,59.5635,4000.0
2014-05-13 10:50:00,79.31,79.32,79.3,79.31,5600.0,59.5785,59.586,59.571,59.5785,5600.0
2014-05-13 10:55:00,79.31,79.31,79.27,79.28,4200.0,59.5785,59.5785,59.5485,59.556,4200.0
2014-05-13 11:00:00,79.27,79.29,79.27,79.29,1700.0,59.5485,59.5635,59.5485,59.5635,1700.0
2014-05-13 11:05:00,79.29,79.29,79.26,79.28,2700.0,59.5635,59.5635,59.541,59.556,2700.0
2014-05-13 11:10:00,79.28,79.28,79.22,79.27,10800.0,59.556,59.556,59.5109,59.5485,10800.0
2014-05-13 11:15:00,79.25,79.27,79.21,79.22,13300.0,59.5334,59.5485,59.5034,59.5109,13300.0
2014-05-13 11:20:00,79.22,79.23,79.21,79.22,6800.0,59.5109,59.5184,59.5034,59.5109,6800.0
2014-05-13 11:25:00,79.22,79.25,79.21,79.25,1800.0,59.5109,59.5334,59.5034,59.5334,1800.0
2014-05-13 11:30:00,79.25,79.28,79.25,79.26,800.0,59.5334,59.556,59.5334,59.541,800.0
2014-05-13 11:35:00,79.25,79.26,79.23,79.23,3100.0,59.5334,59.541,59.5184,59.5184,3100.0
2014-05-13 11:40:00,79.21,79.24,79.2,79.24,3000.0,59.5034,59.5259,59.4959,59.5259,3000.0
2014-05-13 11:45:00,79.2,79.24,79.19,79.23,8600.0,59.4959,59.5259,59.4884,59.5184,8600.0
2014-05-13 11:50:00,79.21,79.25,79.2,79.24,12800.0,59.5034,59.5334,59.4959,59.5259,12800.0
2014-05-13 11:55:00,79.25,79.26,79.22,79.22,9400.0,59.5334,59.541,59.5109,59.5109,9400.0
2014-05-13 12:00:00,79.22,79.24,79.19,79.23,12500.0,59.5109,59.5259,59.4884,59.5184,12500.0
2014-05-13 12:05:00,79.24,79.24,79.22,79.22,27900.0,59.5259,59.5259,59.5109,59.5109,27900.0
2014-05-13 12:10:00,79.23,79.26,79.22,79.25,4900.0,59.5184,59.541,59.5109,59.5334,4900.0
2014-05-13 12:15:00,79.26,79.26,79.23,79.24,58700.0,59.541,59.541,59.5184,59.5259,58700.0
2014-05-13 12:20:00,79.26,79.26,79.21,79.21,3500.0,59.541,59.541,59.5034,59.5034,3500.0
2014-05-13 12:25:00,79.22,79.25,79.21,79.24,7300.0,59.5109,59.5334,59.5034,59.5259,7300.0
2014-05-13 12:30:00,79.23,79.23,79.21,79.23,4500.0,59.5184,59.5184,59.5034,59.5184,4500.0
2014-05-13 12:35:00,79.25,79.25,79.24,79.24,1900.0,59.5334,59.5334,59.5259,59.5259,1900.0
2014-05-13 12:40:00,79.25,79.25,79.23,79.24,1100.0,59.5334,59.5334,59.5184,59.5259,1100.0
2014-05-13 12:45:00,79.25,79.29,79.25,79.29,2200.0,59.5334,59.5635,59.5334,59.5635,2200.0
2014-05-13 12:50:00,79.3,79.3,79.26,79.26,2500.0,59.571,59.571,59.541,59.541,2500.0
2014-05-13 12:55:00,79.26,79.27,79.25,79.26,700.0,59.541,59.5485,59.5334,59.541,700.0
2014-05-13 13:00:00,79.25,79.26,79.25,79.26,1200.0,59.5334,59.541,59.5334,59.541,1200.0
2014-05-13 13:05:00,79.26,79.26,79.23,79.24,4300.0,59.541,59.541,59.5184,59.5259,4300.0
2014-05-13 13:10:00,79.24,79.25,79.21,79.23,16100.0,59.5259,59.5334,59.5034,59.5184,16100.0
2014-05-13 13:15:00,79.22,79.27,79.22,79.27,4000.0,59.5109,59.5485,59.5109,59.5485,4000.0
2014-05-13 13:20:00,79.27,79.27,79.23,79.25,4500.0,59.5485,59.5485,59.5184,59.5334,4500.0
2014-05-13 13:25:00,79.25,79.27,79.25,79.25,28600.0,59.5334,59.5485,59.5334,59.5334,28600.0
2014-05-13 13:30:00,79.26,79.27,79.26,79.27,900.0,59.541,59.5485,59.541,59.5485,900.0
2014-05-13 13:35:00,79.25,79.27,79.22,79.22,7200.0,59.5334,59.5485,59.5109,59.5109,7200.0
2014-05-13 13:40:00,79.2,79.21,79.2,79.21,4200.0,59.4959,59.5034,59.4959,59.5034,4200.0
2014-05-13 13:45:00,79.21,79.21,79.19,79.21,1000.0,59.5034,59.5034,59.4884,59.5034,1000.0
2014-05-13 13:50:00,79.21,79.23,79.21,79.23,7800.0,59.5034,59.5184,59.5034,59.5184,7800.0
2014-05-13 13:55:00,79.23,79.24,79.21,79.22,11200.0,59.5184,59.5259,59.5034,59.5109,11200.0
2014-05-13 14:00:00,79.23,79.24,79.21,79.24,1500.0,59.5184,59.5259,59.5034,59.5259,1500.0
2014-05-13 14:05:00,79.25,79.25,79.22,79.23,2800.0,59.5334,59.5334,59.5109,59.5184,2800.0
2014-05-13 14:10:00,79.23,79.25,79.23,79.23,4100.0,59.5184,59.5334,59.5184,59.5184,4100.0
2014-05-13 14:15:00,79.23,79.24,79.22,79.23,6000.0,59.5184,59.5259,59.5109,59.5184,6000.0
2014-05-13 14:20:00,79.23,79.25,79.22,79.24,14500.0,59.5184,59.5334,59.5109,59.5259,14500.0
2014-05-13 14:25:00,79.24,79.25,79.22,79.23,10700.0,59.5259,59.5334,59.5109,59.5184,10700.0
2014-05-13 14:30:00,79.23,79.25,79.23,79.25,11700.0,59.5184,59.5334,59.5184,59.5334,11700.0
2014-05-13 14:35:00,79.26,79.26,79.24,79.24,6100.0,59.541,59.541,59.5259,59.5259,6100.0
2014-05-13 14:40:00,79.24,79.25,79.22,79.25,2200.0,59.5259,59.5334,59.5109,59.5334,2200.0
2014-05-13 14:45:00,79.26,79.27,79.24,79.26,7100.0,59.541,59.5485,59.5259,59.541,7100.0
2014-05-13 14:50:00,79.26,79.26,79.24,79.25,23300.0,59.541,59.541,59.5259,59.5334,23300.0
2014-05-13 14:55:00,79.25,79.26,79.24,79.26,16100.0,59.5334,59.541,59.5259,59.541,16100.0
2014-05-13 15:00:00,79.26,79.27,79.25,79.26,11400.0,59.541,59.5485,59.5334,59.541,11400.0
2014-05-13 15:05:00,79.26,79.26,79.22,79.23,7600.0,59.541,59.541,59.5109,59.5184,7600.0
2014-05-13 15:10:00,79.23,79.24,79.19,79.22,6300.0,59.5184,59.5259,59.4884,59.5109,6300.0
2014-05-13 15:15:00,79.21,79.23,79.2,79.22,7100.0,59.5034,59.5184,59.4959,59.5109,7100.0
2014-05-13 15:20:00,79.22,79.22,79.19,79.19,2100.0,59.5109,59.5109,59.4884,59.4884,2100.0
2014-05-13 15:25:00,79.17,79.22,79.17,79.22,9900.0,59.4734,59.5109,59.4734,59.5109,9900.0
2014-05-13 15:30:00,79.21,79.23,79.21,79.23,23500.0,59.5034,59.5184,59.5034,59.5184,23500.0
2014-05-13 15:35:00,79.22,79.25,79.21,79.25,12700.0,59.5109,59.5334,59.5034,59.5334,12700.0
2014-05-13 15:40:00,79.25,79.26,79.23,79.24,29000.0,59.5334,59.541,59.5184,59.5259,29000.0
2014-05-13 15:45:00,79.24,79.25,79.23,79.23,19100.0,59.5259,59.5334,59.5184,59.5184,19100.0
2014-05-13 15:50:00,79.23,79.24,79.21,79.22,9800.0,59.5184,59.5259,59.5034,59.5109,9800.0
2014-05-13 15:55:00,79.23,79.25,79.22,79.23,14800.0,59.5184,59.5334,59.5109,59.5184,14800.0
2014-05-14 09:30:00,79.26,79.27,79.11,79.19,11600.0,59.541,59.5485,59.4283,59.4884,11600.0
2014-05-14 09:35:00,79.15,79.15,79.1,79.14,8200.0,59.4583,59.4583,59.4208,59.4508,8200.0
2014-05-14 09:40:00,79.11,79.15,79.1,79.11,5700.0,59.4283,59.4583,59.4208,59.4283,5700.0
2014-05-14 09:45:00,79.11,79.11,79.03,79.04,5700.0,59.4283,59.4283,59.3682,59.3757,5700.0
2014-05-14 09:50:00,79.05,79.09,79.05,79.09,1600.0,59.3832,59.4133,59.3832,59.4133,1600.0
2014-05-14 09:55:00,79.11,79.12,79.08,79.11,3400.0,59.4283,59.4358,59.4057,59.4283,3400.0
2014-05-14 10:00:00,79.15,79.16,79.14,79.15,2600.0,59.4583,59.4658,59.4508,59.4583,2600.0
2014-05-14 10:05:00,79.14,79.14,79.11,79.12,3600.0,59.4508,59.4508,59.4283,59.4358,3600.0
2014-05-14 10:10:00,79.09,79.1,79.04,79.07,4300.0,59.4133,59.4208,59.3757,59.3982,4300.0
2014-05-14 10:15:00,79.07,79.07,79.01,79.02,3900.0,59.3982,59.3982,59.3532,59.3607,3900.0
2014-05-14 10:20:00,79.0,79.04,79.0,79.03,3000.0,59.3456,59.3757,59.3456,59.3682,3000.0
2014-05-14 10:25:00,79.04,79.06,79.01,79.06,8400.0,59.3757,59.3907,59.3532,59.3907,8400.0
2014-05-14 10:30:00,79.07,79.07,79.05,79.06,6500.0,59.3982,59.3982,59.3832,59.3907,6500.0
2014-05-14 10:35:00,79.06,79.08,79.04,79.05,7900.0,59.3907,59.4057,59.3757,59.3832,7900.0
2014-05-14 10:40:00,79.05,79.07,79.04,79.06,3900.0,59.3832,59.3982,59.3757,59.3907,3900.0
2014-05-14 10:45:00,79.06,79.11,79.01,79.11,19600.0,59.3907,59.4283,59.3532,59.4283,19600.0
2014-05-14 10:50:00,79.11,79.14,79.07,79.07,6800.0,59.4283,59.4508,59.3982,59.3982,6800.0
2014-05-14 10:55:00,79.07,79.07,79.04,79.04,7200.0,59.3982,59.3982,59.3757,59.3757,7200.0
2014-05-14 11:00:00,79.05,79.05,79.0,79.0,2400.0,59.3832,59.3832,59.3456,59.3456,2400.0
2014-05-14 11:05:00,79.02,79.05,79.01,79.03,3000.0,59.3607,59.3832,59.3532,59.3682,3000.0
2014-05-14 11:10:00,79.05,79.07,79.04,79.04,6000.0,59.3832,59.3982,59.3757,59.3757,6000.0
2014-05-14 11:15:00,79.06,79.06,79.04,79.06,4400.0,59.3907,59.3907,59.3757,59.3907,4400.0
2014-05-14 11:20:00,79.07,79.07,79.05,79.05,2900.0,59.3982,59.3982,59.3832,59.3832,2900.0
2014-05-14 11:25:00,79.05,79.09,79.04,79.09,52200.0,59.3832,59.4133,59.3757,59.4133,52200.0
2014-05-14 11:30:00,79.09,79.11,79.07,79.07,7900.0,59.4133,59.4283,59.3982,59.3982,7900.0
2014-05-14 11:35:00,79.1,79.12,79.09,79.12,3200.0,59.4208,59.4358,59.4133,59.4358,3200.0
2014-05-14 11:40:00,79.12,79.12,79.11,79.11,4500.0,59.4358,59.4358,59.4283,59.4283,4500.0
2014-05-14 11:45:00,79.12,79.14,79.12,79.13,2800.0,59.4358,59.4508,59.4358,59.4433,2800.0
2014-05-14 11:50:00,79.13,79.14,79.11,79.11,4700.0,59.4433,59.4508,59.4283,59.4283,4700.0
2014-05-14 11:55:00,79.1,79.1,79.08,79.08,3600.0,59.4208,59.4208,59.4057,59.4057,3600.0
2014-05-14 12:00:00,79.09,79.1,79.09,79.1,1000.0,59.4133,59.4208,59.4133,59.4208,1000.0
2014-05-14 12:05:00,79.1,79.11,79.1,79.11,2100.0,59.4208,59.4283,59.4208,59.4283,2100.0
2014-05-14 12:10:00,79.12,79.12,79.1,79.1,4000.0,59.4358,59.4358,59.4208,59.4208,4000.0
2014-05-14 12:15:00,79.1,79.1,79.08,79.08,700.0,59.4208,59.4208,59.4057,59.4057,700.0
2014-05-14 12:20:00,79.1,79.1,79.08,79.09,2600.0,59.4208,59.4208,59.4057,59.4133,2600.0
2014-05-14 12:25:00,79.09,79.1,79.08,79.09,9800.0,59.4133,59.4208,59.4057,59.4133,9800.0
2014-05-14 12:30:00,79.08,79.09,79.07,79.09,800.0,59.4057,59.4133,59.3982,59.4133,800.0
2014-05-14 12:35:00,79.11,79.11,79.11,79.11,500.0,59.4283,59.4283,59.4283,59.4283,500.0
2014-05-14 12:40:00,79.11,79.12,79.11,79.11,3800.0,59.4283,59.4358,59.4283,59.4283,3800.0
2014-05-14 12:45:00,79.12,79.13,79.11,79.13,7900.0,59.4358,59.4433,59.4283,59.4433,7900.0
2014-05-14 12:50:00,79.13,79.13,79.1,79.1,2500.0,59.4433,59.4433,59.4208,59.4208,2500.0
2014-05-14 12:55:00,79.11,79.11,79.09,79.1,2800.0,59.4283,59.4283,59.4133,59.4208,2800.0
2014-05-14 13:00:00,79.11,79.13,79.11,79.13,2100.0,59.4283,59.4433,59.4283,59.4433,2100.0
2014-05-14 13:05:00,79.12,79.14,79.12,79.13,4700.0,59.4358,59.4508,59.4358,59.4433,4700.0
2014-05-14 13:10:00,79.12,79.12,79.11,79.11,900.0,59.4358,59.4358,59.4283,59.4283,900.0
2014-05-14 13:15:00,79.12,79.15,79.12,79.14,1500.0,59.4358,59.4583,59.4358,59.4508,1500.0
2014-05-14 13:20:00,79.14,79.14,79.13,79.13,4900.0,59.4508,59.4508,59.4433,59.4433,4900.0
2014-05-14 13:25:00,79.12,79.12,79.11,79.11,1500.0,59.4358,59.4358,59.4283,59.4283,1500.0
2014-05-14 13:30:00,79.11,79.11,79.1,79.11,6600.0,59.4283,59.4283,59.4208,59.4283,6600.0
2014-05-14 13:35:00,79.1,79.11,79.08,79.08,3400.0,59.4208,59.4283,59.4057,59.4057,3400.0
2014-05-14 13:40:00,79.09,79.11,79.09,79.11,17400.0,59.4133,59.4283,59.4133,59.4283,17400.0
2014-05-14 13:45:00,79.11,79.12,79.11,79.11,16400.0,59.4283,59.4358,59.4283,59.4283,16400.0
2014-05-14 13:50:00,79.11,79.11,79.1,79.11,2500.0,59.4283,59.4283,59.4208,59.4283,2500.0
2014-05-14 13:55:00,79.11,79.12,79.11,79.12,4500.0,59.4283,59.4358,59.4283,59.4358,4500.0
2014-05-14 14:00:00,79.12,79.12,79.11,79.12,9300.0,59.4358,59.4358,59.4283,59.4358,9300.0
2014-05-14 14:05:00,79.12,79.13,79.1,79.1,8900.0,59.4358,59.4433,59.4208,59.4208,8900.0
2014-05-14 14:10:00,79.09,79.1,79.08,79.1,17900.0,59.4133,59.4208,59.4057,59.4208,17900.0
2014-05-14 14:15:00,79.09,79.09,79.08,79.08,1600.0,59.4133,59.4133,59.4057,59.4057,1600.0
2014-05-14 14:20:00,79.09,79.1,79.09,79.09,13600.0,59.4133,59.4208,59.4133,59.4133,13600.0
2014-05-14 14:25:00,79.09,79.09,79.08,79.09,5200.0,59.4133,59.4133,59.4057,59.4133,5200.0
2014-05-14 14:30:00,79.09,79.1,79.09,79.09,12400.0,59.4133,59.4208,59.4133,59.4133,12400.0
2014-05-14 14:35:00,79.08,79.08,79.07,79.07,1700.0,59.4057,59.4057,59.3982,59.3982,1700.0
2014-05-14 14:40:00,79.07,79.08,79.03,79.03,2100.0,59.3982,59.4057,59.3682,59.3682,2100.0
2014-05-14 14:45:00,79.03,79.04,78.96,78.98,6800.0,59.3682,59.3757,59.3156,59.3306,6800.0
2014-05-14 14:50:00,78.98,79.0,78.95,78.98,9700.0,59.3306,59.3456,59.3081,59.3306,9700.0
2014-05-14 14:55:00,78.99,78.99,78.97,78.98,3000.0,59.3381,59.3381,59.3231,59.3306,3000.0
2014-05-14 15:00:00,78.96,78.97,78.93,78.96,2700.0,59.3156,59.3231,59.2931,59.3156,2700.0
2014-05-14 15:05:00,78.96,78.96,78.88,78.88,15700.0,59.3156,59.3156,59.2555,59.2555,15700.0
2014-05-14 15:10:00,78.87,78.92,78.87,78.9,5400.0,59.248,59.2856,59.248,59.2705,5400.0
2014-05-14 15:15:00,78.9,78.92,78.89,78.92,11500.0,59.2705,59.2856,59.263,59.2856,11500.0
2014-05-14 15:20:00,78.92,78.92,78.91,78.91,3000.0,59.2856,59.2856,59.278,59.278,3000.0
2014-05-14 15:25:00,78.92,78.92,78.91,78.92,3800.0,59.2856,59.2856,59.278,59.2856,3800.0
2014-05-14 15:30:00,78.92,78.92,78.82,78.82,14000.0,59.2856,59.2856,59.2104,59.2104,14000.0
2014-05-14 15:35:00,78.83,78.84,78.81,78.84,7300.0,59.2179,59.2255,59.2029,59.2255,7300.0
2014-05-14 15:40:00,78.85,78.88,78.84,78.88,13500.0,59.233,59.2555,59.2255,59.2555,13500.0
2014-05-14 15:45:00,78.88,78.9,78.87,78.89,13300.0,59.2555,59.2705,59.248,59.263,13300.0
2014-05-14 15:50:00,78.9,78.91,78.89,78.91,9600.0,59.2705,59.278,59.263,59.278,9600.0
2014-05-14 15:55:00,78.91,78.94,78.89,78.92,31500.0,59.278,59.3006,59.263,59.2856,31500.0
2014-05-15 09:30:00,78.68,78.73,78.66,78.66,35600.0,59.1053,59.1428,59.0902,59.0902,35600.0
2014-05-15 09:35:00,78.7,78.71,78.61,78.61,7400.0,59.1203,59.1278,59.0527,59.0527,7400.0
2014-05-15 09:40:00,78.56,78.56,78.51,78.55,1300.0,59.0151,59.0151,58.9776,59.0076,1300.0
2014-05-15 09:45:00,78.52,78.55,78.52,78.54,2500.0,58.9851,59.0076,58.9851,59.0001,2500.0
2014-05-15 09:50:00,78.5,78.5,78.43,78.43,4400.0,58.97,58.97,58.9175,58.9175,4400.0
2014-05-15 09:55:00,78.43,78.45,78.38,78.45,1300.0,58.9175,58.9325,58.8799,58.9325,1300.0
2014-05-15 10:00:00,78.44,78.45,78.38,78.39,4400.0,58.925,58.9325,58.8799,58.8874,4400.0
2014-05-15 10:05:00,78.38,78.42,78.26,78.26,7700.0,58.8799,58.9099,58.7898,58.7898,7700.0
2014-05-15 10:10:00,78.25,78.27,78.17,78.18,15100.0,58.7822,58.7973,58.7221,58.7297,15100.0
2014-05-15 10:15:00,78.15,78.26,78.15,78.26,5900.0,58.7071,58.7898,58.7071,58.7898,5900.0
2014-05-15 10:20:00,78.23,78.28,78.22,78.28,4200.0,58.7672,58.8048,58.7597,58.8048,4200.0
2014-05-15 10:25:00,78.28,78.28,78.17,78.18,8100.0,58.8048,58.8048,58.7221,58.7297,8100.0
2014-05-15 10:30:00,78.23,78.25,78.22,78.22,600.0,58.7672,58.7822,58.7597,58.7597,600.0
2014-05-15 10:35:00,78.22,78.22,78.13,78.13,2500.0,58.7597,58.7597,58.6921,58.6921,2500.0
2014-05-15 10:40:00,78.12,78.25,78.11,78.25,2500.0,58.6846,58.7822,58.6771,58.7822,2500.0
2014-05-15 10:45:00,78.25,78.25,78.21,78.21,2400.0,58.7822,58.7822,58.7522,58.7522,2400.0
2014-05-15 10:50:00,78.19,78.23,78.19,78.19,5800.0,58.7372,58.7672,58.7372,58.7372,5800.0
2014-05-15 10:55:00,78.21,78.22,78.15,78.15,4400.0,58.7522,58.7597,58.7071,58.7071,4400.0
2014-05-15 11:00:00,78.16,78.18,78.13,78.13,2000.0,58.7146,58.7297,58.6921,58.6921,2000.0
2014-05-15 11:05:00,78.1,78.11,78.04,78.07,3600.0,58.6696,58.6771,58.6245,58.647,3600.0
2014-05-15 11:10:00,78.05,78.08,77.98,77.99,15400.0,58.632,58.6545,58.5794,58.5869,15400.0
2014-05-15 11:15:00,77.96,78.01,77.94,77.99,10200.0,58.5644,58.6019,58.5494,58.5869,10200.0
2014-05-15 11:20:00,78.0,78.02,77.95,77.95,3500.0,58.5944,58.6095,58.5569,58.5569,3500.0
2014-05-15 11:25:00,77.95,77.97,77.91,77.95,3800.0,58.5569,58.5719,58.5268,58.5569,3800.0
2014-05-15 11:30:00,77.93,78.04,77.93,78.04,21400.0,58.5419,58.6245,58.5419,58.6245,21400.0
2014-05-15 11:35:00,78.06,78.11,78.06,78.1,2300.0,58.6395,58.6771,58.6395,58.6696,2300.0
2014-05-15 11:40:00,78.1,78.1,78.03,78.03,1800.0,58.6696,58.6696,58.617,58.617,1800.0
2014-05-15 11:45:00,78.02,78.03,77.99,78.0,8700.0,58.6095,58.617,58.5869,58.5944,8700.0
2014-05-15 11:50:00,77.97,77.98,77.95,77.96,13000.0,58.5719,58.5794,58.5569,58.5644,13000.0
2014-05-15 11:55:00,77.94,77.94,77.9,77.92,4000.0,58.5494,58.5494,58.5193,58.5343,4000.0
2014-05-15 12:00:00,77.91,77.93,77.9,77.91,2100.0,58.5268,58.5419,58.5193,58.5268,2100.0
2014-05-15 12:05:00,77.93,78.01,77.93,77.98,15900.0,58.5419,58.6019,58.5419,58.5794,15900.0
2014-05-15 12:10:00,77.96,77.98,77.93,77.97,3200.0,58.5644,58.5794,58.5419,58.5719,3200.0
2014-05-15 12:15:00,77.98,77.98,77.93,77.94,2300.0,58.5794,58.5794,58.5419,58.5494,2300.0
2014-05-15 12:20:00,77.95,77.96,77.9,77.91,9800.0,58.5569,58.5644,58.5193,58.5268,9800.0
2014-05-15 12:25:00,77.9,77.95,77.9,77.93,1800.0,58.5193,58.5569,58.5193,58.5419,1800.0
2014-05-15 12:30:00,77.96,78.01,77.96,78.01,1000.0,58.5644,58.6019,58.5644,58.6019,1000.0
2014-05-15 12:35:00,78.02,78.02,78.0,78.0,1200.0,58.6095,58.6095,58.5944,58.5944,1200.0
2014-05-15 12:40:00,78.0,78.0,77.99,78.0,1500.0,58.5944,58.5944,58.5869,58.5944,1500.0
2014-05-15 12:45:00,77.99,78.0,77.97,77.98,700.0,58.5869,58.5944,58.5719,58.5794,700.0
2014-05-15 12:50:00,77.98,78.05,77.98,78.05,1100.0,58.5794,58.632,58.5794,58.632,1100.0
2014-05-15 12:55:00,78.06,78.08,78.05,78.06,2200.0,58.6395,58.6545,58.632,58.6395,2200.0
2014-05-15 13:00:00,78.06,78.07,78.03,78.04,2100.0,58.6395,58.647,58.617,58.6245,2100.0
2014-05-15 13:05:00,78.04,78.05,77.98,77.98,3100.0,58.6245,58.632,58.5794,58.5794,3100.0
2014-05-15 13:10:00,77.98,78.01,77.98,78.0,1000.0,58.5794,58.6019,58.5794,58.5944,1000.0
2014-05-15 13:15:00,78.0,78.0,77.98,77.98,3200.0,58.5944,58.5944,58.5794,58.5794,3200.0
2014-05-15 13:20:00,78.0,78.01,77.98,78.0,12000.0,58.5944,58.6019,58.5794,58.5944,12000.0
2014-05-15 13:25:00,78.01,78.01,77.96,77.99,3000.0,58.6019,58.6019,58.5644,58.5869,3000.0
2014-05-15 13:30:00,77.98,77.99,77.98,77.99,1500.0,58.5794,58.5869,58.5794,58.5869,1500.0
2014-05-15 13:35:00,78.0,78.01,77.96,77.96,6000.0,58.5944,58.6019,58.5644,58.5644,6000.0
2014-05-15 13:40:00,77.96,77.96,77.92,77.95,1500.0,58.5644,58.5644,58.5343,58.5569,1500.0
2014-05-15 13:45:00,77.94,77.94,77.91,77.92,4600.0,58.5494,58.5494,58.5268,58.5343,4600.0
2014-05-15 13:50:00,77.93,77.97,77.93,77.97,6600.0,58.5419,58.5719,58.5419,58.5719,6600.0
2014-05-15 13:55:00,78.0,78.04,78.0,78.04,11700.0,58.5944,58.6245,58.5944,58.6245,11700.0
2014-05-15 14:00:00,78.03,78.07,78.03,78.07,2300.0,58.617,58.647,58.617,58.647,2300.0
2014-05-15 14:05:00,78.08,78.13,78.08,78.12,15000.0,58.6545,58.6921,58.6545,58.6846,15000.0
2014-05-15 14:10:00,78.14,78.15,78.08,78.1,9600.0,58.6996,58.7071,58.6545,58.6696,9600.0
2014-05-15 14:15:00,78.09,78.09,78.01,78.02,7200.0,58.662,58.662,58.6019,58.6095,7200.0
2014-05-15 14:20:00,78.02,78.06,77.99,78.05,4200.0,58.6095,58.6395,58.5869,58.632,4200.0
2014-05-15 14:25:00,78.09,78.09,78.03,78.06,8700.0,58.662,58.662,58.617,58.6395,8700.0
2014-05-15 14:30:00,78.08,78.11,78.08,78.08,3600.0,58.6545,58.6771,58.6545,58.6545,3600.0
2014-05-15 14:35:00,78.12,78.16,78.1,78.11,5200.0,58.6846,58.7146,58.6696,58.6771,5200.0
2014-05-15 14:40:00,78.14,78.14,78.09,78.11,6700.0,58.6996,58.6996,58.662,58.6771,6700.0
2014-05-15 14:45:00,78.11,78.13,78.09,78.13,6500.0,58.6771,58.6921,58.662,58.6921,6500.0
2014-05-15 14:50:00,78.14,78.19,78.13,78.18,4800.0,58.6996,58.7372,58.6921,58.7297,4800.0
2014-05-15 14:55:00,78.19,78.2,78.11,78.15,13800.0,58.7372,58.7447,58.6771,58.7071,13800.0
2014-05-15 15:00:00,78.15,78.17,78.12,78.17,19300.0,58.7071,58.7221,58.6846,58.7221,19300.0
2014-05-15 15:05:00,78.16,78.16,78.1,78.16,11800.0,58.7146,58.7146,58.6696,58.7146,11800.0
2014-05-15 15:10:00,78.16,78.18,78.13,78.13,31100.0,58.7146,58.7297,58.6921,58.6921,31100.0
2014-05-15 15:15:00,78.14,78.17,78.11,78.11,7600.0,58.6996,58.7221,58.6771,58.6771,7600.0
2014-05-15 15:20:00,78.11,78.13,78.08,78.08,11500.0,58.6771,58.6921,58.6545,58.6545,11500.0
2014-05-15 15:25:00,78.09,78.11,78.06,78.09,15600.0,58.662,58.6771,58.6395,58.662,15600.0
2014-05-15 15:30:00,78.1,78.11,78.08,78.09,8900.0,58.6696,58.6771,58.6545,58.662,8900.0
2014-05-15 15:35:00,78.14,78.23,78.13,78.21,11700.0,58.6996,58.7672,58.6921,58.7522,11700.0
2014-05-15 15:40:00,78.21,78.22,78.17,78.17,7500.0,58.7522,58.7597,58.7221,58.7221,7500.0
2014-05-15 15:45:00,78.18,78.19,78.15,78.16,3200.0,58.7297,58.7372,58.7071,58.7146,3200.0
2014-05-15 15:50:00,78.14,78.16,78.13,78.15,6900.0,58.6996,58.7146,58.6921,58.7071,6900.0
2014-05-15 15:55:00,78.17,78.19,78.14,78.18,32700.0,58.7221,58.7372,58.6996,58.7297,32700.0
2014-05-16 09:30:00,78.38,78.38,78.1,78.1,48000.0,58.8799,58.8799,58.6696,58.6696,48000.0
2014-05-16 09:35:00,78.07,78.14,78.02,78.14,3700.0,58.647,58.6996,58.6095,58.6996,3700.0
2014-05-16 09:40:00,78.08,78.12,78.02,78.12,3400.0,58.6545,58.6846,58.6095,58.6846,3400.0
2014-05-16 09:45:00,78.08,78.1,78.07,78.07,2100.0,58.6545,58.6696,58.647,58.647,2100.0
2014-05-16 09:50:00,78.15,78.15,78.11,78.12,7300.0,58.7071,58.7071,58.6771,58.6846,7300.0
2014-05-16 09:55:00,78.11,78.12,78.0,78.11,10700.0,58.6771,58.6846,58.5944,58.6771,10700.0
2014-05-16 10:00:00,78.15,78.15,78.03,78.04,4300.0,58.7071,58.7071,58.617,58.6245,4300.0
2014-05-16 10:05:00,78.01,78.01,77.91,77.94,4800.0,58.6019,58.6019,58.5268,58.5494,4800.0
2014-05-16 10:10:00,77.94,77.98,77.94,77.96,7300.0,58.5494,58.5794,58.5494,58.5644,7300.0
2014-05-16 10:15:00,77.95,78.03,77.91,78.0,5400.0,58.5569,58.617,58.5268,58.5944,5400.0
2014-05-16 10:20:00,77.99,77.99,77.94,77.96,4900.0,58.5869,58.5869,58.5494,58.5644,4900.0
2014-05-16 10:25:00,77.95,77.96,77.9,77.9,2500.0,58.5569,58.5644,58.5193,58.5193,2500.0
2014-05-16 10:30:00,77.92,77.96,77.92,77.96,2200.0,58.5343,58.5644,58.5343,58.5644,2200.0
2014-05-16 10:35:00,77.97,78.04,77.97,78.04,2500.0,58.5719,58.6245,58.5719,58.6245,2500.0
2014-05-16 10:40:00,78.06,78.06,78.02,78.04,1000.0,58.6395,58.6395,58.6095,58.6245,1000.0
2014-05-16 10:45:00,78.04,78.1,78.04,78.1,4600.0,58.6245,58.6696,58.6245,58.6696,4600.0
2014-05-16 10:50:00,78.1,78.12,78.09,78.11,2900.0,58.6696,58.6846,58.662,58.6771,2900.0
2014-05-16 10:55:00,78.11,78.14,78.08,78.08,1800.0,58.6771,58.6996,58.6545,58.6545,1800.0
2014-05-16 11:00:00,78.09,78.09,78.06,78.06,1000.0,58.662,58.662,58.6395,58.6395,1000.0
2014-05-16 11:05:00,78.09,78.11,78.08,78.08,1900.0,58.662,58.6771,58.6545,58.6545,1900.0
2014-05-16 11:10:00,78.12,78.17,78.12,78.14,5800.0,58.6846,58.7221,58.6846,58.6996,5800.0
2014-05-16 11:15:00,78.15,78.2,78.15,78.19,6600.0,58.7071,58.7447,58.7071,58.7372,6600.0
2014-05-16 11:20:00,78.19,78.19,78.16,78.19,2800.0,58.7372,58.7372,58.7146,58.7372,2800.0
2014-05-16 11:25:00,78.18,78.19,78.16,78.17,3800.0,58.7297,58.7372,58.7146,58.7221,3800.0
2014-05-16 11:30:00,78.2,78.24,78.2,78.23,9300.0,58.7447,58.7747,58.7447,58.7672,9300.0
2014-05-16 11:35:00,78.22,78.23,78.2,78.2,4300.0,58.7597,58.7672,58.7447,58.7447,4300.0
2014-05-16 11:40:00,78.2,78.2,78.16,78.16,4100.0,58.7447,58.7447,58.7146,58.7146,4100.0
2014-05-16 11:45:00,78.16,78.16,78.13,78.13,4800.0,58.7146,58.7146,58.6921,58.6921,4800.0
2014-05-16 11:50:00,78.14,78.16,78.11,78.12,3900.0,58.6996,58.7146,58.6771,58.6846,3900.0
2014-05-16 11:55:00,78.11,78.14,78.11,78.14,2100.0,58.6771,58.6996,58.6771,58.6996,2100.0
2014-05-16 12:00:00,78.17,78.17,78.16,78.17,2000.0,58.7221,58.7221,58.7146,58.7221,2000.0
2014-05-16 12:05:00,78.2,78.21,78.17,78.17,2900.0,58.7447,58.7522,58.7221,58.7221,2900.0
2014-05-16 12:10:00,78.16,78.16,78.15,78.15,7000.0,58.7146,58.7146,58.7071,58.7071,7000.0
2014-05-16 12:15:00,78.16,78.16,78.15,78.15,1100.0,58.7146,58.7146,58.7071,58.7071,1100.0
2014-05-16 12:20:00,78.15,78.18,78.15,78.18,400.0,58.7071,58.7297,58.7071,58.7297,400.0
2014-05-16 12:25:00,78.16,78.16,78.12,78.13,3800.0,58.7146,58.7146,58.6846,58.6921,3800.0
2014-05-16 12:30:00,78.14,78.14,78.11,78.13,1400.0,58.6996,58.6996,58.6771,58.6921,1400.0
2014-05-16 12:35:00,78.14,78.15,78.13,78.13,1200.0,58.6996,58.7071,58.6921,58.6921,1200.0
2014-05-16 12:40:00,78.14,78.14,78.08,78.1,1300.0,58.6996,58.6996,58.6545,58.6696,1300.0
2014-05-16 12:45:00,78.08,78.08,78.07,78.08,500.0,58.6545,58.6545,58.647,58.6545,500.0
2014-05-16 12:50:00,78.1,78.1,78.07,78.07,3000.0,58.6696,58.6696,58.647,58.647,3000.0
2014-05-16 12:55:00,78.08,78.09,78.08,78.08,1600.0,58.6545,58.662,58.6545,58.6545,1600.0
2014-05-16 13:00:00,78.08,78.08,78.01,78.02,12800.0,58.6545,58.6545,58.6019,58.6095,12800.0
2014-05-16 13:05:00,78.01,78.06,78.01,78.06,1600.0,58.6019,58.6395,58.6019,58.6395,1600.0
2014-05-16 13:10:00,78.06,78.06,78.04,78.06,4100.0,58.6395,58.6395,58.6245,58.6395,4100.0
2014-05-16 13:15:00,78.04,78.07,78.04,78.06,12400.0,58.6245,58.647,58.6245,58.6395,12400.0
2014-05-16 13:20:00,78.06,78.08,78.06,78.07,3100.0,58.6395,58.6545,58.6395,58.647,3100.0
2014-05-16 13:25:00,78.07,78.09,78.04,78.04,4400.0,58.647,58.662,58.6245,58.6245,4400.0
2014-05-16 13:30:00,78.05,78.08,78.03,78.07,5200.0,58.632,58.6545,58.617,58.647,5200.0
2014-05-16 13:35:00,78.09,78.09,78.07,78.07,7800.0,58.662,58.662,58.647,58.647,7800.0
2014-05-16 13:40:00,78.07,78.07,78.05,78.06,3800.0,58.647,58.647,58.632,58.6395,3800.0
2014-05-16 13:45:00,78.04,78.04,78.01,78.03,6000.0,58.6245,58.6245,58.6019,58.617,6000.0
2014-05-16 13:50:00,78.03,78.05,78.02,78.03,1300.0,58.617,58.632,58.6095,58.617,1300.0
2014-05-16 13:55:00,78.03,78.03,78.02,78.02,800.0,58.617,58.617,58.6095,58.6095,800.0
2014-05-16 14:00:00,78.02,78.02,77.96,77.96,7100.0,58.6095,58.6095,58.5644,58.5644,7100.0
2014-05-16 14:05:00,77.97,77.99,77.97,77.98,1300.0,58.5719,58.5869,58.5719,58.5794,1300.0
2014-05-16 14:10:00,77.99,78.0,77.98,77.99,6400.0,58.5869,58.5944,58.5794,58.5869,6400.0
2014-05-16 14:15:00,78.0,78.02,77.99,78.01,21300.0,58.5944,58.6095,58.5869,58.6019,21300.0
2014-05-16 14:20:00,78.0,78.0,77.98,78.0,4400.0,58.5944,58.5944,58.5794,58.5944,4400.0
2014-05-16 14:25:00,77.99,78.01,77.99,78.01,2300.0,58.5869,58.6019,58.5869,58.6019,2300.0
2014-05-16 14:30:00,78.02,78.03,78.01,78.01,10800.0,58.6095,58.617,58.6019,58.6019,10800.0
2014-05-16 14:35:00,78.03,78.03,78.01,78.02,2000.0,58.617,58.617,58.6019,58.6095,2000.0
2014-05-16 14:40:00,78.02,78.08,78.02,78.08,6500.0,58.6095,58.6545,58.6095,58.6545,6500.0
2014-05-16 14:45:00,78.09,78.1,78.08,78.09,12000.0,58.662,58.6696,58.6545,58.662,12000.0
2014-05-16 14:50:00,78.09,78.13,78.09,78.12,11200.0,58.662,58.6921,58.662,58.6846,11200.0
2014-05-16 14:55:00,78.13,78.23,78.13,78.23,9400.0,58.6921,58.7672,58.6921,58.7672,9400.0
2014-05-16 15:00:00,78.24,78.26,78.23,78.24,13000.0,58.7747,58.7898,58.7672,58.7747,13000.0
2014-05-16 15:05:00,78.24,78.29,78.23,78.28,5100.0,58.7747,58.8123,58.7672,58.8048,5100.0
2014-05-16 15:10:00,78.29,78.31,78.27,78.27,3700.0,58.8123,58.8273,58.7973,58.7973,3700.0
2014-05-16 15:15:00,78.26,78.27,78.24,78.25,900.0,58.7898,58.7973,58.7747,58.7822,900.0
2014-05-16 15:20:00,78.26,78.26,78.21,78.22,3500.0,58.7898,58.7898,58.7522,58.7597,3500.0
2014-05-16 15:25:00,78.21,78.23,78.21,78.23,6100.0,58.7522,58.7672,58.7522,58.7672,6100.0
2014-05-16 15:30:00,78.23,78.29,78.23,78.28,4700.0,58.7672,58.8123,58.7672,58.8048,4700.0
2014-05-16 15:35:00,78.28,78.31,78.26,78.26,8200.0,58.8048,58.8273,58.7898,58.7898,8200.0
2014-05-16 15:40:00,78.26,78.27,78.25,78.26,4100.0,58.7898,58.7973,58.7822,58.7898,4100.0
2014-05-16 15:45:00,78.26,78.28,78.25,78.28,3600.0,58.7898,58.8048,58.7822,58.8048,3600.0
2014-05-16 15:50:00,78.27,78.28,78.27,78.28,1200.0,58.7973,58.8048,58.7973,58.8048,1200.0
2014-05-16 15:55:00,78.28,78.31,78.26,78.31,7600.0,58.8048,58.8273,58.7898,58.8273,7600.0
2014-05-19 09:30:00,78.04,78.22,78.04,78.22,13200.0,58.6245,58.7597,58.6245,58.7597,13200.0
2014-05-19 09:35:00,78.26,78.28,78.24,78.24,4600.0,58.7898,58.8048,58.7747,58.7747,4600.0
2014-05-19 09:40:00,78.29,78.35,78.29,78.34,900.0,58.8123,58.8574,58.8123,58.8498,900.0
2014-05-19 09:45:00,78.36,78.39,78.36,78.36,2200.0,58.8649,58.8874,58.8649,58.8649,2200.0
2014-05-19 09:50:00,78.37,78.38,78.33,78.33,1600.0,58.8724,58.8799,58.8423,58.8423,1600.0
2014-05-19 09:55:00,78.34,78.35,78.33,78.35,8900.0,58.8498,58.8574,58.8423,58.8574,8900.0
2014-05-19 10:00:00,78.38,78.39,78.28,78.35,1400.0,58.8799,58.8874,58.8048,58.8574,1400.0
2014-05-19 10:05:00,78.35,78.36,78.35,78.36,1600.0,58.8574,58.8649,58.8574,58.8649,1600.0
2014-05-19 10:10:00,78.29,78.32,78.29,78.32,2000.0,58.8123,58.8348,58.8123,58.8348,2000.0
2014-05-19 10:15:00,78.33,78.38,78.33,78.37,4700.0,58.8423,58.8799,58.8423,58.8724,4700.0
2014-05-19 10:20:00,78.38,78.41,78.37,78.37,4000.0,58.8799,58.9024,58.8724,58.8724,4000.0
2014-05-19 10:25:00,78.39,78.39,78.37,78.38,1500.0,58.8874,58.8874,58.8724,58.8799,1500.0
2014-05-19 10:30:00,78.36,78.36,78.33,78.34,6300.0,58.8649,58.8649,58.8423,58.8498,6300.0
2014-05-19 10:35:00,78.36,78.36,78.33,78.35,3900.0,58.8649,58.8649,58.8423,58.8574,3900.0
2014-05-19 10:40:00,78.35,78.36,78.33,78.35,2300.0,58.8574,58.8649,58.8423,58.8574,2300.0
2014-05-19 10:45:00,78.36,78.36,78.34,78.34,2700.0,58.8649,58.8649,58.8498,58.8498,2700.0
2014-05-19 10:50:00,78.31,78.33,78.31,78.33,1000.0,58.8273,58.8423,58.8273,58.8423,1000.0
2014-05-19 10:55:00,78.33,78.33,78.31,78.32,3000.0,58.8423,58.8423,58.8273,58.8348,3000.0
2014-05-19 11:00:00,78.33,78.37,78.33,78.37,8000.0,58.8423,58.8724,58.8423,58.8724,8000.0
2014-05-19 11:05:00,78.35,78.4,78.35,78.38,2200.0,58.8574,58.8949,58.8574,58.8799,2200.0
2014-05-19 11:10:00,78.5,78.51,78.49,78.5,7100.0,58.97,58.9776,58.9625,58.97,7100.0
2014-05-19 11:15:00,78.5,78.5,78.47,78.47,3100.0,58.97,58.97,58.9475,58.9475,3100.0
2014-05-19 11:20:00,78.48,78.48,78.44,78.44,47900.0,58.955,58.955,58.925,58.925,47900.0
2014-05-19 11:25:00,78.45,78.48,78.45,78.48,52100.0,58.9325,58.955,58.9325,58.955,52100.0
2014-05-19 11:30:00,78.47,78.47,78.45,78.45,3500.0,58.9475,58.9475,58.9325,58.9325,3500.0
2014-05-19 11:35:00,78.46,78.46,78.46,78.46,500.0,58.94,58.94,58.94,58.94,500.0
2014-05-19 11:40:00,78.45,78.47,78.45,78.46,1700.0,58.9325,58.9475,58.9325,58.94,1700.0
2014-05-19 11:45:00,78.46,78.47,78.45,78.46,2000.0,58.94,58.9475,58.9325,58.94,2000.0
2014-05-19 11:50:00,78.47,78.47,78.47,78.47,100.0,58.9475,58.9475,58.9475,58.9475,100.0
2014-05-19 11:55:00,78.46,78.48,78.46,78.47,4800.0,58.94,58.955,58.94,58.9475,4800.0
2014-05-19 12:00:00,78.47,78.49,78.47,78.47,11000.0,58.9475,58.9625,58.9475,58.9475,11000.0
2014-05-19 12:05:00,78.46,78.49,78.46,78.49,1600.0,58.94,58.9625,58.94,58.9625,1600.0
2014-05-19 12:10:00,78.49,78.5,78.48,78.49,64600.0,58.9625,58.97,58.955,58.9625,64600.0
2014-05-19 12:15:00,78.49,78.49,78.48,78.48,1600.0,58.9625,58.9625,58.955,58.955,1600.0
2014-05-19 12:20:00,78.49,78.5,78.48,78.5,700.0,58.9625,58.97,58.955,58.97,700.0
2014-05-19 12:25:00,78.48,78.48,78.47,78.47,3300.0,58.955,58.955,58.9475,58.9475,3300.0
2014-05-19 12:30:00,78.48,78.48,78.4,78.4,2600.0,58.955,58.955,58.8949,58.8949,2600.0
2014-05-19 12:35:00,78.41,78.41,78.39,78.39,700.0,58.9024,58.9024,58.8874,58.8874,700.0
2014-05-19 12:40:00,78.39,78.41,78.39,78.41,1400.0,58.8874,58.9024,58.8874,58.9024,1400.0
2014-05-19 12:45:00,78.39,78.4,78.39,78.4,1200.0,58.8874,58.8949,58.8874,58.8949,1200.0
2014-05-19 12:50:00,78.4,78.42,78.4,78.41,1500.0,58.8949,58.9099,58.8949,58.9024,1500.0
2014-05-19 12:55:00,78.41,78.41,78.39,78.41,2100.0,58.9024,58.9024,58.8874,58.9024,2100.0
2014-05-19 13:00:00,78.41,78.44,78.39,78.44,3900.0,58.9024,58.925,58.8874,58.925,3900.0
2014-05-19 13:05:00,78.43,78.45,78.42,78.43,7600.0,58.9175,58.9325,58.9099,58.9175,7600.0
2014-05-19 13:10:00,78.41,78.43,78.41,78.43,2700.0,58.9024,58.9175,58.9024,58.9175,2700.0
2014-05-19 13:15:00,78.43,78.43,78.39,78.39,3000.0,58.9175,58.9175,58.8874,58.8874,3000.0
2014-05-19 13:20:00,78.39,78.43,78.39,78.41,4200.0,58.8874,58.9175,58.8874,58.9024,4200.0
2014-05-19 13:25:00,78.41,78.42,78.38,78.4,23900.0,58.9024,58.9099,58.8799,58.8949,23900.0
2014-05-19 13:30:00,78.41,78.42,78.41,78.41,1500.0,58.9024,58.9099,58.9024,58.9024,1500.0
2014-05-19 13:35:00,78.4,78.41,78.4,78.4,300.0,58.8949,58.9024,58.8949,58.8949,300.0
2014-05-19 13:40:00,78.41,78.43,78.41,78.42,2500.0,58.9024,58.9175,58.9024,58.9099,2500.0
2014-05-19 13:45:00,78.43,78.44,78.43,78.43,2700.0,58.9175,58.925,58.9175,58.9175,2700.0
2014-05-19 13:50:00,78.44,78.45,78.43,78.43,4500.0,58.925,58.9325,58.9175,58.9175,4500.0
2014-05-19 13:55:00,78.43,78.49,78.43,78.48,2200.0,58.9175,58.9625,58.9175,58.955,2200.0
2014-05-19 14:00:00,78.48,78.51,78.48,78.51,900.0,58.955,58.9776,58.955,58.9776,900.0
2014-05-19 14:05:00,78.48,78.48,78.45,78.47,5400.0,58.955,58.955,58.9325,58.9475,5400.0
2014-05-19 14:10:00,78.47,78.48,78.45,78.47,4600.0,58.9475,58.955,58.9325,58.9475,4600.0
2014-05-19 14:15:00,78.49,78.5,78.48,78.48,3900.0,58.9625,58.97,58.955,58.955,3900.0
2014-05-19 14:20:00,78.49,78.51,78.49,78.51,600.0,58.9625,58.9776,58.9625,58.9776,600.0
2014-05-19 14:25:00,78.54,78.55,78.5,78.51,4000.0,59.0001,59.0076,58.97,58.9776,4000.0
2014-05-19 14:30:00,78.51,78.51,78.49,78.49,500.0,58.9776,58.9776,58.9625,58.9625,500.0
2014-05-19 14:35:00,78.48,78.51,78.48,78.51,2100.0,58.955,58.9776,58.955,58.9776,2100.0
2014-05-19 14:40:00,78.51,78.52,78.5,78.51,2500.0,58.9776,58.9851,58.97,58.9776,2500.0
2014-05-19 14:45:00,78.5,78.53,78.5,78.53,6100.0,58.97,58.9926,58.97,58.9926,6100.0
2014-05-19 14:50:00,78.53,78.53,78.51,78.52,9600.0,58.9926,58.9926,58.9776,58.9851,9600.0
2014-05-19 14:55:00,78.53,78.53,78.48,78.49,6800.0,58.9926,58.9926,58.955,58.9625,6800.0
2014-05-19 15:00:00,78.48,78.51,78.48,78.5,3700.0,58.955,58.9776,58.955,58.97,3700.0
2014-05-19 15:05:00,78.51,78.51,78.5,78.51,6100.0,58.9776,58.9776,58.97,58.9776,6100.0
2014-05-19 15:10:00,78.51,78.51,78.5,78.5,3500.0,58.9776,58.9776,58.97,58.97,3500.0
2014-05-19 15:15:00,78.5,78.5,78.43,78.46,15100.0,58.97,58.97,58.9175,58.94,15100.0
2014-05-19 15:20:00,78.45,78.49,78.45,78.49,6700.0,58.9325,58.9625,58.9325,58.9625,6700.0
2014-05-19 15:25:00,78.49,78.5,78.48,78.49,3300.0,58.9625,58.97,58.955,58.9625,3300.0
2014-05-19 15:30:00,78.52,78.55,78.52,78.55,4000.0,58.9851,59.0076,58.9851,59.0076,4000.0
2014-05-19 15:35:00,78.54,78.55,78.54,78.54,3100.0,59.0001,59.0076,59.0001,59.0001,3100.0
2014-05-19 15:40:00,78.55,78.56,78.54,78.54,1200.0,59.0076,59.0151,59.0001,59.0001,1200.0
2014-05-19 15:45:00,78.54,78.56,78.53,78.56,6400.0,59.0001,59.0151,58.9926,59.0151,6400.0
2014-05-19 15:50:00,78.55,78.55,78.53,78.55,1500.0,59.0076,59.0076,58.9926,59.0076,1500.0
2014-05-19 15:55:00,78.54,78.56,78.52,78.52,34900.0,59.0001,59.0151,58.9851,58.9851,34900.0
2014-05-20 09:30:00,78.38,78.45,78.37,78.37,7900.0,58.8799,58.9325,58.8724,58.8724,7900.0
2014-05-20 09:35:00,78.37,78.42,78.37,78.39,10100.0,58.8724,58.9099,58.8724,58.8874,10100.0
2014-05-20 09:40:00,78.38,78.38,78.33,78.33,1800.0,58.8799,58.8799,58.8423,58.8423,1800.0
2014-05-20 09:45:00,78.32,78.34,78.27,78.28,2700.0,58.8348,58.8498,58.7973,58.8048,2700.0
2014-05-20 09:50:00,78.28,78.31,78.28,78.31,700.0,58.8048,58.8273,58.8048,58.8273,700.0
2014-05-20 09:55:00,78.25,78.28,78.23,78.23,800.0,58.7822,58.8048,58.7672,58.7672,800.0
2014-05-20 10:00:00,78.2,78.28,78.2,78.28,1800.0,58.7447,58.8048,58.7447,58.8048,1800.0
2014-05-20 10:05:00,78.23,78.26,78.23,78.23,1000.0,58.7672,58.7898,58.7672,58.7672,1000.0
2014-05-20 10:10:00,78.24,78.28,78.24,78.28,1000.0,58.7747,58.8048,58.7747,58.8048,1000.0
2014-05-20 10:15:00,78.28,78.29,78.27,78.27,1400.0,58.8048,58.8123,58.7973,58.7973,1400.0
2014-05-20 10:20:00,78.25,78.26,78.19,78.19,2200.0,58.7822,58.7898,58.7372,58.7372,2200.0
2014-05-20 10:25:00,78.2,78.23,78.17,78.18,1100.0,58.7447,58.7672,58.7221,58.7297,1100.0
2014-05-20 10:30:00,78.19,78.25,78.19,78.24,1900.0,58.7372,58.7822,58.7372,58.7747,1900.0
2014-05-20 10:35:00,78.27,78.29,78.25,78.25,1800.0,58.7973,58.8123,58.7822,58.7822,1800.0
2014-05-20 10:40:00,78.25,78.29,78.25,78.29,1200.0,58.7822,58.8123,58.7822,58.8123,1200.0
2014-05-20 10:45:00,78.26,78.28,78.25,78.28,2200.0,58.7898,58.8048,58.7822,58.8048,2200.0
2014-05-20 10:50:00,78.26,78.27,78.24,78.25,1300.0,58.7898,58.7973,58.7747,58.7822,1300.0
2014-05-20 10:55:00,78.26,78.37,78.26,78.37,900.0,58.7898,58.8724,58.7898,58.8724,900.0
2014-05-20 11:00:00,78.35,78.37,78.35,78.37,2000.0,58.8574,58.8724,58.8574,58.8724,2000.0
2014-05-20 11:05:00,78.38,78.38,78.37,78.37,600.0,58.8799,58.8799,58.8724,58.8724,600.0
2014-05-20 11:10:00,78.36,78.38,78.34,78.36,1500.0,58.8649,58.8799,58.8498,58.8649,1500.0
2014-05-20 11:15:00,78.37,78.37,78.33,78.33,5000.0,58.8724,58.8724,58.8423,58.8423,5000.0
2014-05-20 11:20:00,78.34,78.34,78.33,78.33,400.0,58.8498,58.8498,58.8423,58.8423,400.0
2014-05-20 11:25:00,78.34,78.35,78.29,78.3,25400.0,58.8498,58.8574,58.8123,58.8198,25400.0
2014-05-20 11:30:00,78.29,78.32,78.29,78.3,4500.0,58.8123,58.8348,58.8123,58.8198,4500.0
2014-05-20 11:35:00,78.3,78.31,78.3,78.31,2600.0,58.8198,58.8273,58.8198,58.8273,2600.0
2014-05-20 11:40:00,78.31,78.34,78.31,78.33,5700.0,58.8273,58.8498,58.8273,58.8423,5700.0
2014-05-20 11:45:00,78.33,78.36,78.33,78.35,1700.0,58.8423,58.8649,58.8423,58.8574,1700.0
2014-05-20 11:50:00,78.36,78.36,78.28,78.28,4100.0,58.8649,58.8649,58.8048,58.8048,4100.0
2014-05-20 11:55:00,78.29,78.29,78.25,78.26,2600.0,58.8123,58.8123,58.7822,58.7898,2600.0
2014-05-20 12:00:00,78.23,78.23,78.11,78.14,1800.0,58.7672,58.7672,58.6771,58.6996,1800.0
2014-05-20 12:05:00,78.1,78.12,78.08,78.12,5400.0,58.6696,58.6846,58.6545,58.6846,5400.0
2014-05-20 12:10:00,78.13,78.13,78.02,78.04,5300.0,58.6921,58.6921,58.6095,58.6245,5300.0
2014-05-20 12:15:00,78.02,78.07,78.01,78.06,8000.0,58.6095,58.647,58.6019,58.6395,8000.0
2014-05-20 12:20:00,78.07,78.09,78.07,78.09,1500.0,58.647,58.662,58.647,58.662,1500.0
2014-05-20 12:25:00,78.06,78.06,78.06,78.06,1700.0,58.6395,58.6395,58.6395,58.6395,1700.0
2014-05-20 12:30:00,78.04,78.06,78.01,78.05,2300.0,58.6245,58.6395,58.6019,58.632,2300.0
2014-05-20 12:35:00,78.02,78.05,78.01,78.01,2100.0,58.6095,58.632,58.6019,58.6019,2100.0
2014-05-20 12:40:00,78.02,78.02,77.98,78.01,2200.0,58.6095,58.6095,58.5794,58.6019,2200.0
2014-05-20 12:45:00,78.02,78.03,78.01,78.02,800.0,58.6095,58.617,58.6019,58.6095,800.0
2014-05-20 12:50:00,78.02,78.05,78.02,78.04,1500.0,58.6095,58.632,58.6095,58.6245,1500.0
2014-05-20 12:55:00,78.03,78.04,78.01,78.04,218200.0,58.617,58.6245,58.6019,58.6245,218200.0
2014-05-20 13:00:00,78.03,78.03,77.99,78.02,7400.0,58.617,58.617,58.5869,58.6095,7400.0
2014-05-20 13:05:00,78.03,78.05,77.99,77.99,3000.0,58.617,58.632,58.5869,58.5869,3000.0
2014-05-20 13:10:00,77.98,77.99,77.93,77.93,65100.0,58.5794,58.5869,58.5419,58.5419,65100.0
2014-05-20 13:15:00,77.94,77.94,77.9,77.91,14600.0,58.5494,58.5494,58.5193,58.5268,14600.0
2014-05-20 13:20:00,77.91,77.93,77.89,77.93,15000.0,58.5268,58.5419,58.5118,58.5419,15000.0
2014-05-20 13:25:00,77.92,77.97,77.92,77.95,7100.0,58.5343,58.5719,58.5343,58.5569,7100.0
2014-05-20 13:30:00,77.94,77.95,77.94,77.95,200.0,58.5494,58.5569,58.5494,58.5569,200.0
2014-05-20 13:35:00,77.93,77.95,77.92,77.92,4300.0,58.5419,58.5569,58.5343,58.5343,4300.0
2014-05-20 13:40:00,77.9,77.9,77.81,77.84,6800.0,58.5193,58.5193,58.4517,58.4742,6800.0
2014-05-20 13:45:00,77.84,77.85,77.8,77.8,5000.0,58.4742,58.4818,58.4442,58.4442,5000.0
2014-05-20 13:50:00,77.8,77.85,77.8,77.83,2400.0,58.4442,58.4818,58.4442,58.4667,2400.0
2014-05-20 13:55:00,77.83,77.83,77.8,77.8,5800.0,58.4667,58.4667,58.4442,58.4442,5800.0
2014-05-20 14:00:00,77.81,77.89,77.81,77.89,4200.0,58.4517,58.5118,58.4517,58.5118,4200.0
2014-05-20 14:05:00,77.9,77.92,77.89,77.91,4700.0,58.5193,58.5343,58.5118,58.5268,4700.0
2014-05-20 14:10:00,77.92,77.92,77.87,77.87,2600.0,58.5343,58.5343,58.4968,58.4968,2600.0
2014-05-20 14:15:00,77.88,77.93,77.86,77.93,15800.0,58.5043,58.5419,58.4893,58.5419,15800.0
2014-05-20 14:20:00,77.96,77.97,77.93,77.95,11800.0,58.5644,58.5719,58.5419,58.5569,11800.0
2014-05-20 14:25:00,77.94,77.94,77.9,77.91,5900.0,58.5494,58.5494,58.5193,58.5268,5900.0
2014-05-20 14:30:00,77.9,77.92,77.9,77.91,6400.0,58.5193,58.5343,58.5193,58.5268,6400.0
2014-05-20 14:35:00,77.9,77.9,77.85,77.86,9600.0,58.5193,58.5193,58.4818,58.4893,9600.0
2014-05-20 14:40:00,77.86,77.9,77.86,77.88,3700.0,58.4893,58.5193,58.4893,58.5043,3700.0
2014-05-20 14:45:00,77.88,77.93,77.88,77.92,6700.0,58.5043,58.5419,58.5043,58.5343,6700.0
2014-05-20 14:50:00,77.91,77.91,77.86,77.87,14000.0,58.5268,58.5268,58.4893,58.4968,14000.0
2014-05-20 14:55:00,77.86,77.9,77.86,77.89,5500.0,58.4893,58.5193,58.4893,58.5118,5500.0
2014-05-20 15:00:00,77.89,77.94,77.87,77.94,14500.0,58.5118,58.5494,58.4968,58.5494,14500.0
2014-05-20 15:05:00,77.94,77.95,77.92,77.92,5400.0,58.5494,58.5569,58.5343,58.5343,5400.0
2014-05-20 15:10:00,77.94,77.94,77.9,77.9,2300.0,58.5494,58.5494,58.5193,58.5193,2300.0
2014-05-20 15:15:00,77.92,77.96,77.92,77.95,3500.0,58.5343,58.5644,58.5343,58.5569,3500.0
2014-05-20 15:20:00,77.96,77.96,77.92,77.93,4200.0,58.5644,58.5644,58.5343,58.5419,4200.0
2014-05-20 15:25:00,77.94,78.02,77.94,77.98,13200.0,58.5494,58.6095,58.5494,58.5794,13200.0
2014-05-20 15:30:00,77.98,78.0,77.97,78.0,2800.0,58.5794,58.5944,58.5719,58.5944,2800.0
2014-05-20 15:35:00,78.02,78.12,78.01,78.09,6900.0,58.6095,58.6846,58.6019,58.662,6900.0
2014-05-20 15:40:00,78.09,78.1,78.08,78.09,1300.0,58.662,58.6696,58.6545,58.662,1300.0
2014-05-20 15:45:00,78.07,78.07,78.02,78.03,4500.0,58.647,58.647,58.6095,58.617,4500.0
2014-05-20 15:50:00,78.02,78.06,78.02,78.05,8200.0,58.6095,58.6395,58.6095,58.632,8200.0
2014-05-20 15:55:00,78.04,78.04,77.98,77.98,10200.0,58.6245,58.6245,58.5794,58.5794,10200.0
2014-05-21 09:30:00,78.32,78.34,78.29,78.34,8900.0,58.8348,58.8498,58.8123,58.8498,8900.0
2014-05-21 09:35:00,78.36,78.48,78.36,78.45,1400.0,58.8649,58.955,58.8649,58.9325,1400.0
2014-05-21 09:40:00,78.43,78.46,78.42,78.44,3800.0,58.9175,58.94,58.9099,58.925,3800.0
2014-05-21 09:45:00,78.42,78.48,78.42,78.47,2500.0,58.9099,58.955,58.9099,58.9475,2500.0
2014-05-21 09:50:00,78.45,78.55,78.45,78.55,600.0,58.9325,59.0076,58.9325,59.0076,600.0
2014-05-21 09:55:00,78.5,78.51,78.46,78.49,3800.0,58.97,58.9776,58.94,58.9625,3800.0
2014-05-21 10:00:00,78.49,78.51,78.47,78.51,2200.0,58.9625,58.9776,58.9475,58.9776,2200.0
2014-05-21 10:05:00,78.5,78.53,78.5,78.5,2700.0,58.97,58.9926,58.97,58.97,2700.0
2014-05-21 10:10:00,78.51,78.53,78.5,78.52,2300.0,58.9776,58.9926,58.97,58.9851,2300.0
2014-05-21 10:15:00,78.52,78.53,78.52,78.53,1400.0,58.9851,58.9926,58.9851,58.9926,1400.0
2014-05-21 10:20:00,78.52,78.52,78.49,78.5,1100.0,58.9851,58.9851,58.9625,58.97,1100.0
2014-05-21 10:25:00,78.49,78.5,78.48,78.5,4600.0,58.9625,58.97,58.955,58.97,4600.0
2014-05-21 10:30:00,78.52,78.54,78.51,78.53,2300.0,58.9851,59.0001,58.9776,58.9926,2300.0
2014-05-21 10:35:00,78.53,78.54,78.51,78.51,1200.0,58.9926,59.0001,58.9776,58.9776,1200.0
2014-05-21 10:40:00,78.49,78.49,78.49,78.49,300.0,58.9625,58.9625,58.9625,58.9625,300.0
2014-05-21 10:45:00,78.5,78.52,78.49,78.51,2400.0,58.97,58.9851,58.9625,58.9776,2400.0
2014-05-21 10:50:00,78.51,78.51,78.48,78.51,6000.0,58.9776,58.9776,58.955,58.9776,6000.0
2014-05-21 10:55:00,78.55,78.58,78.52,78.52,2500.0,59.0076,59.0301,58.9851,58.9851,2500.0
2014-05-21 11:00:00,78.5,78.51,78.45,78.48,5700.0,58.97,58.9776,58.9325,58.955,5700.0
2014-05-21 11:05:00,78.46,78.52,78.46,78.51,1600.0,58.94,58.9851,58.94,58.9776,1600.0
2014-05-21 11:10:00,78.5,78.51,78.5,78.51,2400.0,58.97,58.9776,58.97,58.9776,2400.0
2014-05-21 11:15:00,78.51,78.51,78.48,78.49,800.0,58.9776,58.9776,58.955,58.9625,800.0
2014-05-21 11:20:00,78.48,78.5,78.46,78.46,5200.0,58.955,58.97,58.94,58.94,5200.0
2014-05-21 11:25:00,78.46,78.46,78.42,78.42,11400.0,58.94,58.94,58.9099,58.9099,11400.0
2014-05-21 11:30:00,78.45,78.46,78.42,78.43,3200.0,58.9325,58.94,58.9099,58.9175,3200.0
2014-05-21 11:35:00,78.43,78.44,78.42,78.43,1014900.0,58.9175,58.925,58.9099,58.9175,1014900.0
2014-05-21 11:40:00,78.43,78.43,78.37,78.38,85400.0,58.9175,58.9175,58.8724,58.8799,85400.0
2014-05-21 11:45:00,78.37,78.37,78.33,78.34,77800.0,58.8724,58.8724,58.8423,58.8498,77800.0
2014-05-21 11:50:00,78.34,78.39,78.33,78.38,13200.0,58.8498,58.8874,58.8423,58.8799,13200.0
2014-05-21 11:55:00,78.38,78.39,78.35,78.35,59700.0,58.8799,58.8874,58.8574,58.8574,59700.0
2014-05-21 12:00:00,78.36,78.39,78.35,78.38,329700.0,58.8649,58.8874,58.8574,58.8799,329700.0
2014-05-21 12:05:00,78.38,78.39,78.34,78.34,35700.0,58.8799,58.8874,58.8498,58.8498,35700.0
2014-05-21 12:10:00,78.34,78.36,78.33,78.36,1700.0,58.8498,58.8649,58.8423,58.8649,1700.0
2014-05-21 12:15:00,78.35,78.37,78.35,78.36,600.0,58.8574,58.8724,58.8574,58.8649,600.0
2014-05-21 12:20:00,78.37,78.4,78.37,78.4,400.0,58.8724,58.8949,58.8724,58.8949,400.0
2014-05-21 12:25:00,78.4,78.42,78.4,78.42,1100.0,58.8949,58.9099,58.8949,58.9099,1100.0
2014-05-21 12:30:00,78.43,78.43,78.43,78.43,200.0,58.9175,58.9175,58.9175,58.9175,200.0
2014-05-21 12:35:00,78.43,78.46,78.43,78.45,1600.0,58.9175,58.94,58.9175,58.9325,1600.0
2014-05-21 12:40:00,78.47,78.47,78.47,78.47,400.0,58.9475,58.9475,58.9475,58.9475,400.0
2014-05-21 12:45:00,78.47,78.47,78.45,78.45,700.0,58.9475,58.9475,58.9325,58.9325,700.0
2014-05-21 12:50:00,78.48,78.49,78.48,78.48,12400.0,58.955,58.9625,58.955,58.955,12400.0
2014-05-21 12:55:00,78.49,78.49,78.46,78.48,6700.0,58.9625,58.9625,58.94,58.955,6700.0
2014-05-21 13:00:00,78.48,78.51,78.47,78.51,700.0,58.955,58.9776,58.9475,58.9776,700.0
2014-05-21 13:05:00,78.51,78.52,78.51,78.51,400.0,58.9776,58.9851,58.9776,58.9776,400.0
2014-05-21 13:10:00,78.52,78.53,78.5,78.5,1900.0,58.9851,58.9926,58.97,58.97,1900.0
2014-05-21 13:15:00,78.49,78.52,78.49,78.51,12000.0,58.9625,58.9851,58.9625,58.9776,12000.0
2014-05-21 13:20:00,78.52,78.52,78.49,78.49,800.0,58.9851,58.9851,58.9625,58.9625,800.0
2014-05-21 13:25:00,78.49,78.5,78.48,78.49,1700.0,58.9625,58.97,58.955,58.9625,1700.0
2014-05-21 13:30:00,78.49,78.49,78.48,78.49,2400.0,58.9625,58.9625,58.955,58.9625,2400.0
2014-05-21 13:35:00,78.47,78.47,78.47,78.47,100.0,58.9475,58.9475,58.9475,58.9475,100.0
2014-05-21 13:40:00,78.52,78.52,78.5,78.51,2900.0,58.9851,58.9851,58.97,58.9776,2900.0
2014-05-21 13:45:00,78.5,78.5,78.47,78.47,2500.0,58.97,58.97,58.9475,58.9475,2500.0
2014-05-21 13:50:00,78.48,78.52,78.48,78.52,9200.0,58.955,58.9851,58.955,58.9851,9200.0
2014-05-21 13:55:00,78.52,78.52,78.49,78.51,4600.0,58.9851,58.9851,58.9625,58.9776,4600.0
2014-05-21 14:00:00,78.53,78.59,78.47,78.59,9400.0,58.9926,59.0377,58.9475,59.0377,9400.0
2014-05-21 14:05:00,78.6,78.62,78.48,78.48,9400.0,59.0452,59.0602,58.955,58.955,9400.0
2014-05-21 14:10:00,78.48,78.48,78.4,78.43,3300.0,58.955,58.955,58.8949,58.9175,3300.0
2014-05-21 14:15:00,78.42,78.49,78.41,78.49,5000.0,58.9099,58.9625,58.9024,58.9625,5000.0
2014-05-21 14:20:00,78.49,78.52,78.46,78.46,4900.0,58.9625,58.9851,58.94,58.94,4900.0
2014-05-21 14:25:00,78.48,78.51,78.48,78.51,4100.0,58.955,58.9776,58.955,58.9776,4100.0
2014-05-21 14:30:00,78.52,78.53,78.49,78.52,4800.0,58.9851,58.9926,58.9625,58.9851,4800.0
2014-05-21 14:35:00,78.52,78.54,78.52,78.52,800.0,58.9851,59.0001,58.9851,58.9851,800.0
2014-05-21 14:40:00,78.56,78.56,78.54,78.55,500.0,59.0151,59.0151,59.0001,59.0076,500.0
2014-05-21 14:45:00,78.55,78.57,78.54,78.57,1900.0,59.0076,59.0226,59.0001,59.0226,1900.0
2014-05-21 14:50:00,78.57,78.57,78.54,78.55,2700.0,59.0226,59.0226,59.0001,59.0076,2700.0
2014-05-21 14:55:00,78.54,78.56,78.54,78.56,18300.0,59.0001,59.0151,59.0001,59.0151,18300.0
2014-05-21 15:00:00,78.55,78.58,78.55,78.57,1100.0,59.0076,59.0301,59.0076,59.0226,1100.0
2014-05-21 15:05:00,78.58,78.58,78.56,78.58,9000.0,59.0301,59.0301,59.0151,59.0301,9000.0
2014-05-21 15:10:00,78.61,78.62,78.59,78.62,2500.0,59.0527,59.0602,59.0377,59.0602,2500.0
2014-05-21 15:15:00,78.61,78.66,78.61,78.61,2000.0,59.0527,59.0902,59.0527,59.0527,2000.0
2014-05-21 15:20:00,78.61,78.62,78.6,78.62,5000.0,59.0527,59.0602,59.0452,59.0602,5000.0
2014-05-21 15:25:00,78.61,78.62,78.61,78.62,10300.0,59.0527,59.0602,59.0527,59.0602,10300.0
2014-05-21 15:30:00,78.61,78.62,78.6,78.6,8600.0,59.0527,59.0602,59.0452,59.0452,8600.0
2014-05-21 15:35:00,78.57,78.59,78.57,78.58,1900.0,59.0226,59.0377,59.0226,59.0301,1900.0
2014-05-21 15:40:00,78.58,78.61,78.58,78.6,1800.0,59.0301,59.0527,59.0301,59.0452,1800.0
2014-05-21 15:45:00,78.59,78.59,78.58,78.58,2100.0,59.0377,59.0377,59.0301,59.0301,2100.0
2014-05-21 15:50:00,78.59,78.6,78.59,78.59,1700.0,59.0377,59.0452,59.0377,59.0377,1700.0
2014-05-21 15:55:00,78.6,78.62,78.59,78.61,14400.0,59.0452,59.0602,59.0377,59.0527,14400.0
2014-05-22 09:30:00,78.69,78.69,78.57,78.57,6200.0,59.1128,59.1128,59.0226,59.0226,6200.0
2014-05-22 09:35:00,78.54,78.62,78.49,78.62,6500.0,59.0001,59.0602,58.9625,59.0602,6500.0
2014-05-22 09:40:00,78.6,78.65,78.59,78.62,2800.0,59.0452,59.0827,59.0377,59.0602,2800.0
2014-05-22 09:45:00,78.68,78.72,78.68,78.72,2600.0,59.1053,59.1353,59.1053,59.1353,2600.0
2014-05-22 09:50:00,78.71,78.73,78.68,78.71,2600.0,59.1278,59.1428,59.1053,59.1278,2600.0
2014-05-22 09:55:00,78.73,78.73,78.68,78.69,800.0,59.1428,59.1428,59.1053,59.1128,800.0
2014-05-22 10:00:00,78.71,78.71,78.67,78.67,1200.0,59.1278,59.1278,59.0977,59.0977,1200.0
2014-05-22 10:05:00,78.64,78.65,78.61,78.65,1700.0,59.0752,59.0827,59.0527,59.0827,1700.0
2014-05-22 10:10:00,78.69,78.69,78.67,78.68,1300.0,59.1128,59.1128,59.0977,59.1053,1300.0
2014-05-22 10:15:00,78.72,78.75,78.72,78.74,1600.0,59.1353,59.1578,59.1353,59.1503,1600.0
2014-05-22 10:20:00,78.73,78.73,78.7,78.71,5200.0,59.1428,59.1428,59.1203,59.1278,5200.0
2014-05-22 10:25:00,78.72,78.73,78.68,78.68,1400.0,59.1353,59.1428,59.1053,59.1053,1400.0
2014-05-22 10:30:00,78.68,78.71,78.67,78.69,1800.0,59.1053,59.1278,59.0977,59.1128,1800.0
2014-05-22 10:35:00,78.71,78.74,78.7,78.73,2200.0,59.1278,59.1503,59.1203,59.1428,2200.0
2014-05-22 10:40:00,78.73,78.74,78.7,78.7,2100.0,59.1428,59.1503,59.1203,59.1203,2100.0
2014-05-22 10:45:00,78.72,78.74,78.7,78.74,3200.0,59.1353,59.1503,59.1203,59.1503,3200.0
2014-05-22 10:50:00,78.78,78.78,78.76,78.77,800.0,59.1804,59.1804,59.1654,59.1729,800.0
2014-05-22 10:55:00,78.74,78.76,78.74,78.74,4600.0,59.1503,59.1654,59.1503,59.1503,4600.0
2014-05-22 11:00:00,78.77,78.77,78.72,78.72,3400.0,59.1729,59.1729,59.1353,59.1353,3400.0
2014-05-22 11:05:00,78.73,78.74,78.73,78.73,1400.0,59.1428,59.1503,59.1428,59.1428,1400.0
2014-05-22 11:10:00,78.74,78.76,78.74,78.76,1300.0,59.1503,59.1654,59.1503,59.1654,1300.0
2014-05-22 11:15:00,78.74,78.77,78.74,78.76,2400.0,59.1503,59.1729,59.1503,59.1654,2400.0
2014-05-22 11:20:00,78.76,78.78,78.76,78.78,1200.0,59.1654,59.1804,59.1654,59.1804,1200.0
2014-05-22 11:25:00,78.78,78.81,78.78,78.81,5200.0,59.1804,59.2029,59.1804,59.2029,5200.0
2014-05-22 11:30:00,78.81,78.85,78.8,78.81,23100.0,59.2029,59.233,59.1954,59.2029,23100.0
2014-05-22 11:35:00,78.81,78.82,78.79,78.79,2000.0,59.2029,59.2104,59.1879,59.1879,2000.0
2014-05-22 11:40:00,78.8,78.81,78.8,78.81,1300.0,59.1954,59.2029,59.1954,59.2029,1300.0
2014-05-22 11:45:00,78.81,78.81,78.81,78.81,0.0,59.2029,59.2029,59.2029,59.2029,0.0
2014-05-22 11:50:00,78.81,78.82,78.8,78.8,500.0,59.2029,59.2104,59.1954,59.1954,500.0
2014-05-22 11:55:00,78.81,78.82,78.8,78.8,4400.0,59.2029,59.2104,59.1954,59.1954,4400.0
2014-05-22 12:00:00,78.8,78.8,78.78,78.78,2300.0,59.1954,59.1954,59.1804,59.1804,2300.0
2014-05-22 12:05:00,78.8,78.81,78.8,78.81,2100.0,59.1954,59.2029,59.1954,59.2029,2100.0
2014-05-22 12:10:00,78.79,78.79,78.79,78.79,600.0,59.1879,59.1879,59.1879,59.1879,600.0
2014-05-22 12:15:00,78.78,78.78,78.77,78.78,1600.0,59.1804,59.1804,59.1729,59.1804,1600.0
2014-05-22 12:20:00,78.77,78.78,78.77,78.78,500.0,59.1729,59.1804,59.1729,59.1804,500.0
2014-05-22 12:25:00,78.77,78.8,78.77,78.8,3400.0,59.1729,59.1954,59.1729,59.1954,3400.0
2014-05-22 12:30:00,78.8,78.81,78.79,78.8,700.0,59.1954,59.2029,59.1879,59.1954,700.0
2014-05-22 12:35:00,78.81,78.81,78.8,78.8,500.0,59.2029,59.2029,59.1954,59.1954,500.0
2014-05-22 12:40:00,78.82,78.82,78.8,78.81,13500.0,59.2104,59.2104,59.1954,59.2029,13500.0
2014-05-22 12:45:00,78.81,78.81,78.81,78.81,2900.0,59.2029,59.2029,59.2029,59.2029,2900.0
2014-05-22 12:50:00,78.77,78.78,78.77,78.78,1800.0,59.1729,59.1804,59.1729,59.1804,1800.0
2014-05-22 12:55:00,78.78,78.78,78.76,78.76,2300.0,59.1804,59.1804,59.1654,59.1654,2300.0
2014-05-22 13:00:00,78.77,78.79,78.77,78.79,800.0,59.1729,59.1879,59.1729,59.1879,800.0
2014-05-22 13:05:00,78.8,78.8,78.79,78.79,14400.0,59.1954,59.1954,59.1879,59.1879,14400.0
2014-05-22 13:10:00,78.79,78.79,78.78,78.79,800.0,59.1879,59.1879,59.1804,59.1879,800.0
2014-05-22 13:15:00,78.78,78.78,78.77,78.78,400.0,59.1804,59.1804,59.1729,59.1804,400.0
2014-05-22 13:20:00,78.78,78.79,78.78,78.78,1800.0,59.1804,59.1879,59.1804,59.1804,1800.0
2014-05-22 13:25:00,78.79,78.82,78.79,78.82,9900.0,59.1879,59.2104,59.1879,59.2104,9900.0
2014-05-22 13:30:00,78.82,78.83,78.81,78.82,18900.0,59.2104,59.2179,59.2029,59.2104,18900.0
2014-05-22 13:35:00,78.82,78.83,78.82,78.82,3100.0,59.2104,59.2179,59.2104,59.2104,3100.0
2014-05-22 13:40:00,78.83,78.84,78.83,78.84,3800.0,59.2179,59.2255,59.2179,59.2255,3800.0
2014-05-22 13:45:00,78.84,78.85,78.83,78.84,4700.0,59.2255,59.233,59.2179,59.2255,4700.0
2014-05-22 13:50:00,78.84,78.85,78.82,78.84,2700.0,59.2255,59.233,59.2104,59.2255,2700.0
2014-05-22 13:55:00,78.85,78.86,78.82,78.83,9400.0,59.233,59.2405,59.2104,59.2179,9400.0
2014-05-22 14:00:00,78.83,78.83,78.82,78.82,1200.0,59.2179,59.2179,59.2104,59.2104,1200.0
2014-05-22 14:05:00,78.82,78.83,78.81,78.82,4300.0,59.2104,59.2179,59.2029,59.2104,4300.0
2014-05-22 14:10:00,78.83,78.85,78.82,78.85,8700.0,59.2179,59.233,59.2104,59.233,8700.0
2014-05-22 14:15:00,78.84,78.84,78.83,78.83,4400.0,59.2255,59.2255,59.2179,59.2179,4400.0
2014-05-22 14:20:00,78.84,78.84,78.83,78.84,3300.0,59.2255,59.2255,59.2179,59.2255,3300.0
2014-05-22 14:25:00,78.84,78.84,78.83,78.84,2900.0,59.2255,59.2255,59.2179,59.2255,2900.0
2014-05-22 14:30:00,78.84,78.84,78.83,78.83,4500.0,59.2255,59.2255,59.2179,59.2179,4500.0
2014-05-22 14:35:00,78.84,78.86,78.84,78.84,3700.0,59.2255,59.2405,59.2255,59.2255,3700.0
2014-05-22 14:40:00,78.84,78.86,78.84,78.86,7200.0,59.2255,59.2405,59.2255,59.2405,7200.0
2014-05-22 14:45:00,78.85,78.86,78.85,78.86,5400.0,59.233,59.2405,59.233,59.2405,5400.0
2014-05-22 14:50:00,78.86,78.87,78.85,78.86,12800.0,59.2405,59.248,59.233,59.2405,12800.0
2014-05-22 14:55:00,78.86,78.87,78.86,78.87,9300.0,59.2405,59.248,59.2405,59.248,9300.0
2014-05-22 15:00:00,78.87,78.87,78.84,78.85,4200.0,59.248,59.248,59.2255,59.233,4200.0
2014-05-22 15:05:00,78.85,78.86,78.79,78.8,5800.0,59.233,59.2405,59.1879,59.1954,5800.0
2014-05-22 15:10:00,78.8,78.8,78.8,78.8,2500.0,59.1954,59.1954,59.1954,59.1954,2500.0
2014-05-22 15:15:00,78.8,78.82,78.79,78.82,8800.0,59.1954,59.2104,59.1879,59.2104,8800.0
2014-05-22 15:20:00,78.81,78.81,78.79,78.8,1500.0,59.2029,59.2029,59.1879,59.1954,1500.0
2014-05-22 15:25:00,78.77,78.79,78.77,78.79,2500.0,59.1729,59.1879,59.1729,59.1879,2500.0
2014-05-22 15:30:00,78.78,78.79,78.76,78.77,7200.0,59.1804,59.1879,59.1654,59.1729,7200.0
2014-05-22 15:35:00,78.76,78.79,78.76,78.79,3900.0,59.1654,59.1879,59.1654,59.1879,3900.0
2014-05-22 15:40:00,78.78,78.8,78.78,78.78,8700.0,59.1804,59.1954,59.1804,59.1804,8700.0
2014-05-22 15:45:00,78.77,78.77,78.74,78.74,6500.0,59.1729,59.1729,59.1503,59.1503,6500.0
2014-05-22 15:50:00,78.75,78.76,78.74,78.74,3500.0,59.1578,59.1654,59.1503,59.1503,3500.0
2014-05-22 15:55:00,78.74,78.77,78.74,78.75,5400.0,59.1503,59.1729,59.1503,59.1578,5400.0
2014-05-23 09:30:00,78.84,78.84,78.79,78.83,13700.0,59.2255,59.2255,59.1879,59.2179,13700.0
2014-05-23 09:35:00,78.82,78.82,78.79,78.8,6100.0,59.2104,59.2104,59.1879,59.1954,6100.0
2014-05-23 09:40:00,78.85,78.85,78.82,78.85,1400.0,59.233,59.233,59.2104,59.233,1400.0
2014-05-23 09:45:00,78.84,78.86,78.84,78.84,1400.0,59.2255,59.2405,59.2255,59.2255,1400.0
2014-05-23 09:50:00,78.84,78.86,78.84,78.86,800.0,59.2255,59.2405,59.2255,59.2405,800.0
2014-05-23 09:55:00,78.87,78.87,78.84,78.84,1400.0,59.248,59.248,59.2255,59.2255,1400.0
2014-05-23 10:00:00,78.87,78.88,78.83,78.85,3700.0,59.248,59.2555,59.2179,59.233,3700.0
2014-05-23 10:05:00,78.86,78.89,78.86,78.89,15000.0,59.2405,59.263,59.2405,59.263,15000.0
2014-05-23 10:10:00,78.9,78.92,78.9,78.92,1500.0,59.2705,59.2856,59.2705,59.2856,1500.0
2014-05-23 10:15:00,78.92,78.93,78.9,78.91,1600.0,59.2856,59.2931,59.2705,59.278,1600.0
2014-05-23 10:20:00,78.94,78.94,78.91,78.93,1500.0,59.3006,59.3006,59.278,59.2931,1500.0
2014-05-23 10:25:00,78.95,78.97,78.95,78.97,2500.0,59.3081,59.3231,59.3081,59.3231,2500.0
2014-05-23 10:30:00,78.98,78.99,78.97,78.97,700.0,59.3306,59.3381,59.3231,59.3231,700.0
2014-05-23 10:35:00,79.0,79.01,78.99,79.0,1100.0,59.3456,59.3532,59.3381,59.3456,1100.0
2014-05-23 10:40:00,79.02,79.02,78.98,79.0,1300.0,59.3607,59.3607,59.3306,59.3456,1300.0
2014-05-23 10:45:00,79.0,79.02,78.99,79.0,2600.0,59.3456,59.3607,59.3381,59.3456,2600.0
2014-05-23 10:50:00,78.99,78.99,78.96,78.98,3900.0,59.3381,59.3381,59.3156,59.3306,3900.0
2014-05-23 10:55:00,78.98,78.98,78.97,78.98,1100.0,59.3306,59.3306,59.3231,59.3306,1100.0
2014-05-23 11:00:00,78.98,78.99,78.97,78.97,1200.0,59.3306,59.3381,59.3231,59.3231,1200.0
2014-05-23 11:05:00,78.96,78.96,78.94,78.95,1800.0,59.3156,59.3156,59.3006,59.3081,1800.0
2014-05-23 11:10:00,78.99,79.0,78.96,78.97,1100.0,59.3381,59.3456,59.3156,59.3231,1100.0
2014-05-23 11:15:00,79.0,79.0,78.99,79.0,700.0,59.3456,59.3456,59.3381,59.3456,700.0
2014-05-23 11:20:00,78.99,78.99,78.99,78.99,700.0,59.3381,59.3381,59.3381,59.3381,700.0
2014-05-23 11:25:00,78.98,78.99,78.94,78.94,5000.0,59.3306,59.3381,59.3006,59.3006,5000.0
2014-05-23 11:30:00,78.94,78.94,78.93,78.94,2000.0,59.3006,59.3006,59.2931,59.3006,2000.0
2014-05-23 11:35:00,78.94,78.94,78.93,78.94,3100.0,59.3006,59.3006,59.2931,59.3006,3100.0
2014-05-23 11:40:00,78.94,78.95,78.94,78.95,600.0,59.3006,59.3081,59.3006,59.3081,600.0
2014-05-23 11:45:00,78.94,78.95,78.94,78.94,700.0,59.3006,59.3081,59.3006,59.3006,700.0
2014-05-23 11:50:00,78.94,78.96,78.94,78.95,5900.0,59.3006,59.3156,59.3006,59.3081,5900.0
2014-05-23 11:55:00,78.95,78.95,78.92,78.93,15000.0,59.3081,59.3081,59.2856,59.2931,15000.0
2014-05-23 12:00:00,78.93,78.96,78.93,78.96,1400.0,59.2931,59.3156,59.2931,59.3156,1400.0
2014-05-23 12:05:00,78.95,78.96,78.94,78.95,6100.0,59.3081,59.3156,59.3006,59.3081,6100.0
2014-05-23 12:10:00,78.96,78.96,78.95,78.96,5100.0,59.3156,59.3156,59.3081,59.3156,5100.0
2014-05-23 12:15:00,78.96,78.97,78.95,78.96,3200.0,59.3156,59.3231,59.3081,59.3156,3200.0
2014-05-23 12:20:00,78.95,78.96,78.95,78.96,1900.0,59.3081,59.3156,59.3081,59.3156,1900.0
2014-05-23 12:25:00,78.96,78.96,78.93,78.94,11000.0,59.3156,59.3156,59.2931,59.3006,11000.0
2014-05-23 12:30:00,78.95,78.97,78.94,78.96,18700.0,59.3081,59.3231,59.3006,59.3156,18700.0
2014-05-23 12:35:00,78.97,78.97,78.96,78.96,400.0,59.3231,59.3231,59.3156,59.3156,400.0
2014-05-23 12:40:00,78.97,78.98,78.96,78.98,3200.0,59.3231,59.3306,59.3156,59.3306,3200.0
2014-05-23 12:45:00,78.98,78.98,78.96,78.97,6500.0,59.3306,59.3306,59.3156,59.3231,6500.0
2014-05-23 12:50:00,78.96,78.98,78.96,78.98,2300.0,59.3156,59.3306,59.3156,59.3306,2300.0
2014-05-23 12:55:00,78.97,78.97,78.96,78.97,1700.0,59.3231,59.3231,59.3156,59.3231,1700.0
2014-05-23 13:00:00,78.97,78.97,78.96,78.96,4100.0,59.3231,59.3231,59.3156,59.3156,4100.0
2014-05-23 13:05:00,78.95,78.96,78.95,78.95,4100.0,59.3081,59.3156,59.3081,59.3081,4100.0
2014-05-23 13:10:00,78.96,78.96,78.93,78.94,7400.0,59.3156,59.3156,59.2931,59.3006,7400.0
2014-05-23 13:15:00,78.93,78.93,78.91,78.92,2200.0,59.2931,59.2931,59.278,59.2856,2200.0
2014-05-23 13:20:00,78.92,78.92,78.9,78.9,13500.0,59.2856,59.2856,59.2705,59.2705,13500.0
2014-05-23 13:25:00,78.9,78.92,78.89,78.92,33400.0,59.2705,59.2856,59.263,59.2856,33400.0
2014-05-23 13:30:00,78.91,78.92,78.91,78.91,4500.0,59.278,59.2856,59.278,59.278,4500.0
2014-05-23 13:35:00,78.92,78.93,78.91,78.93,6800.0,59.2856,59.2931,59.278,59.2931,6800.0
2014-05-23 13:40:00,78.93,78.93,78.91,78.92,1200.0,59.2931,59.2931,59.278,59.2856,1200.0
2014-05-23 13:45:00,78.93,78.94,78.93,78.94,3900.0,59.2931,59.3006,59.2931,59.3006,3900.0
2014-05-23 13:50:00,78.93,78.94,78.92,78.92,2600.0,59.2931,59.3006,59.2856,59.2856,2600.0
2014-05-23 13:55:00,78.92,78.93,78.92,78.93,3500.0,59.2856,59.2931,59.2856,59.2931,3500.0
2014-05-23 14:00:00,78.93,78.94,78.92,78.94,4600.0,59.2931,59.3006,59.2856,59.3006,4600.0
2014-05-23 14:05:00,78.94,78.94,78.93,78.93,2400.0,59.3006,59.3006,59.2931,59.2931,2400.0
2014-05-23 14:10:00,78.93,78.94,78.93,78.94,3400.0,59.2931,59.3006,59.2931,59.3006,3400.0
2014-05-23 14:15:00,78.94,78.94,78.9,78.91,5600.0,59.3006,59.3006,59.2705,59.278,5600.0
2014-05-23 14:20:00,78.91,78.94,78.91,78.94,1600.0,59.278,59.3006,59.278,59.3006,1600.0
2014-05-23 14:25:00,78.94,78.95,78.93,78.93,4800.0,59.3006,59.3081,59.2931,59.2931,4800.0
2014-05-23 14:30:00,78.94,78.95,78.92,78.92,9500.0,59.3006,59.3081,59.2856,59.2856,9500.0
2014-05-23 14:35:00,78.92,78.94,78.92,78.92,4800.0,59.2856,59.3006,59.2856,59.2856,4800.0
2014-05-23 14:40:00,78.93,78.93,78.93,78.93,2100.0,59.2931,59.2931,59.2931,59.2931,2100.0
2014-05-23 14:45:00,78.94,78.94,78.92,78.92,3500.0,59.3006,59.3006,59.2856,59.2856,3500.0
2014-05-23 14:50:00,78.92,78.95,78.92,78.94,5500.0,59.2856,59.3081,59.2856,59.3006,5500.0
2014-05-23 14:55:00,78.94,78.95,78.94,78.94,1800.0,59.3006,59.3081,59.3006,59.3006,1800.0
2014-05-23 15:00:00,78.94,78.95,78.94,78.94,7700.0,59.3006,59.3081,59.3006,59.3006,7700.0
2014-05-23 15:05:00,78.94,78.94,78.94,78.94,2400.0,59.3006,59.3006,59.3006,59.3006,2400.0
2014-05-23 15:10:00,78.95,78.98,78.95,78.97,5600.0,59.3081,59.3306,59.3081,59.3231,5600.0
2014-05-23 15:15:00,78.97,78.97,78.95,78.96,19200.0,59.3231,59.3231,59.3081,59.3156,19200.0
2014-05-23 15:20:00,78.96,78.98,78.96,78.97,2200.0,59.3156,59.3306,59.3156,59.3231,2200.0
2014-05-23 15:25:00,78.98,78.98,78.97,78.97,2100.0,59.3306,59.3306,59.3231,59.3231,2100.0
2014-05-23 15:30:00,78.98,78.98,78.97,78.98,8000.0,59.3306,59.3306,59.3231,59.3306,8000.0
2014-05-23 15:35:00,78.98,78.99,78.97,78.98,9200.0,59.3306,59.3381,59.3231,59.3306,9200.0
2014-05-23 15:40:00,78.98,78.98,78.97,78.97,2400.0,59.3306,59.3306,59.3231,59.3231,2400.0
2014-05-23 15:45:00,78.97,78.99,78.97,78.99,12900.0,59.3231,59.3381,59.3231,59.3381,12900.0
2014-05-23 15:50:00,79.0,79.01,79.0,79.0,5300.0,59.3456,59.3532,59.3456,59.3456,5300.0
2014-05-23 15:55:00,78.99,79.0,78.96,78.96,9200.0,59.3381,59.3456,59.3156,59.3156,9200.0
2014-05-27 09:30:00,79.32,79.32,79.23,79.27,17800.0,59.586,59.586,59.5184,59.5485,17800.0
2014-05-27 09:35:00,79.25,79.27,79.19,79.2,2500.0,59.5334,59.5485,59.4884,59.4959,2500.0
2014-05-27 09:40:00,79.25,79.29,79.25,79.29,1600.0,59.5334,59.5635,59.5334,59.5635,1600.0
2014-05-27 09:45:00,79.29,79.3,79.28,79.3,27200.0,59.5635,59.571,59.556,59.571,27200.0
2014-05-27 09:50:00,79.28,79.29,79.27,79.27,28600.0,59.556,59.5635,59.5485,59.5485,28600.0
2014-05-27 09:55:00,79.28,79.29,79.27,79.27,2800.0,59.556,59.5635,59.5485,59.5485,2800.0
2014-05-27 10:00:00,79.24,79.27,79.23,79.23,17800.0,59.5259,59.5485,59.5184,59.5184,17800.0
2014-05-27 10:05:00,79.23,79.26,79.23,79.25,18000.0,59.5184,59.541,59.5184,59.5334,18000.0
2014-05-27 10:10:00,79.24,79.27,79.24,79.26,9200.0,59.5259,59.5485,59.5259,59.541,9200.0
2014-05-27 10:15:00,79.26,79.31,79.25,79.31,6100.0,59.541,59.5785,59.5334,59.5785,6100.0
2014-05-27 10:20:00,79.32,79.32,79.31,79.31,700.0,59.586,59.586,59.5785,59.5785,700.0
2014-05-27 10:25:00,79.31,79.32,79.3,79.32,3000.0,59.5785,59.586,59.571,59.586,3000.0
2014-05-27 10:30:00,79.32,79.34,79.32,79.33,2400.0,59.586,59.6011,59.586,59.5935,2400.0
2014-05-27 10:35:00,79.33,79.34,79.32,79.32,6100.0,59.5935,59.6011,59.586,59.586,6100.0
2014-05-27 10:40:00,79.31,79.33,79.31,79.32,1900.0,59.5785,59.5935,59.5785,59.586,1900.0
2014-05-27 10:45:00,79.33,79.36,79.33,79.34,3500.0,59.5935,59.6161,59.5935,59.6011,3500.0
2014-05-27 10:50:00,79.34,79.34,79.31,79.31,2100.0,59.6011,59.6011,59.5785,59.5785,2100.0
2014-05-27 10:55:00,79.32,79.34,79.32,79.34,2800.0,59.586,59.6011,59.586,59.6011,2800.0
2014-05-27 11:00:00,79.34,79.35,79.34,79.35,4000.0,59.6011,59.6086,59.6011,59.6086,4000.0
2014-05-27 11:05:00,79.35,79.36,79.34,79.34,10000.0,59.6086,59.6161,59.6011,59.6011,10000.0
2014-05-27 11:10:00,79.34,79.34,79.33,79.33,900.0,59.6011,59.6011,59.5935,59.5935,900.0
2014-05-27 11:15:00,79.33,79.33,79.3,79.31,9300.0,59.5935,59.5935,59.571,59.5785,9300.0
2014-05-27 11:20:00,79.3,79.3,79.27,79.29,5400.0,59.571,59.571,59.5485,59.5635,5400.0
2014-05-27 11:25:00,79.29,79.29,79.25,79.25,3600.0,59.5635,59.5635,59.5334,59.5334,3600.0
2014-05-27 11:30:00,79.26,79.28,79.26,79.26,300.0,59.541,59.556,59.541,59.541,300.0
2014-05-27 11:35:00,79.27,79.28,79.27,79.28,25000.0,59.5485,59.556,59.5485,59.556,25000.0
2014-05-27 11:40:00,79.27,79.27,79.27,79.27,200.0,59.5485,59.5485,59.5485,59.5485,200.0
2014-05-27 11:45:00,79.26,79.26,79.24,79.26,5900.0,59.541,59.541,59.5259,59.541,5900.0
2014-05-27 11:50:00,79.26,79.26,79.25,79.25,700.0,59.541,59.541,59.5334,59.5334,700.0
2014-05-27 11:55:00,79.25,79.26,79.24,79.26,900.0,59.5334,59.541,59.5259,59.541,900.0
2014-05-27 12:00:00,79.25,79.26,79.23,79.24,3400.0,59.5334,59.541,59.5184,59.5259,3400.0
2014-05-27 12:05:00,79.23,79.25,79.23,79.24,800.0,59.5184,59.5334,59.5184,59.5259,800.0
2014-05-27 12:10:00,79.25,79.28,79.25,79.27,2700.0,59.5334,59.556,59.5334,59.5485,2700.0
2014-05-27 12:15:00,79.25,79.25,79.25,79.25,300.0,59.5334,59.5334,59.5334,59.5334,300.0
2014-05-27 12:20:00,79.24,79.24,79.21,79.21,700.0,59.5259,59.5259,59.5034,59.5034,700.0
2014-05-27 12:25:00,79.21,79.21,79.18,79.19,4700.0,59.5034,59.5034,59.4809,59.4884,4700.0
2014-05-27 12:30:00,79.18,79.21,79.18,79.21,8900.0,59.4809,59.5034,59.4809,59.5034,8900.0
2014-05-27 12:35:00,79.2,79.22,79.2,79.21,800.0,59.4959,59.5109,59.4959,59.5034,800.0
2014-05-27 12:40:00,79.23,79.24,79.21,79.23,1400.0,59.5184,59.5259,59.5034,59.5184,1400.0
2014-05-27 12:45:00,79.23,79.24,79.22,79.24,6800.0,59.5184,59.5259,59.5109,59.5259,6800.0
2014-05-27 12:50:00,79.24,79.25,79.2,79.2,1800.0,59.5259,59.5334,59.4959,59.4959,1800.0
2014-05-27 12:55:00,79.2,79.21,79.2,79.21,4000.0,59.4959,59.5034,59.4959,59.5034,4000.0
2014-05-27 13:00:00,79.2,79.21,79.2,79.2,2800.0,59.4959,59.5034,59.4959,59.4959,2800.0
2014-05-27 13:05:00,79.19,79.21,79.19,79.21,5500.0,59.4884,59.5034,59.4884,59.5034,5500.0
2014-05-27 13:10:00,79.2,79.2,79.19,79.19,4600.0,59.4959,59.4959,59.4884,59.4884,4600.0
2014-05-27 13:15:00,79.22,79.22,79.22,79.22,400.0,59.5109,59.5109,59.5109,59.5109,400.0
2014-05-27 13:20:00,79.22,79.22,79.2,79.21,22500.0,59.5109,59.5109,59.4959,59.5034,22500.0
2014-05-27 13:25:00,79.2,79.21,79.2,79.2,1200.0,59.4959,59.5034,59.4959,59.4959,1200.0
2014-05-27 13:30:00,79.2,79.2,79.17,79.18,5200.0,59.4959,59.4959,59.4734,59.4809,5200.0
2014-05-27 13:35:00,79.17,79.19,79.15,79.16,9700.0,59.4734,59.4884,59.4583,59.4658,9700.0
2014-05-27 13:40:00,79.16,79.19,79.15,79.18,9100.0,59.4658,59.4884,59.4583,59.4809,9100.0
2014-05-27 13:45:00,79.19,79.2,79.19,79.2,4500.0,59.4884,59.4959,59.4884,59.4959,4500.0
2014-05-27 13:50:00,79.19,79.2,79.18,79.2,3800.0,59.4884,59.4959,59.4809,59.4959,3800.0
2014-05-27 13:55:00,79.21,79.21,79.18,79.2,3100.0,59.5034,59.5034,59.4809,59.4959,3100.0
2014-05-27 14:00:00,79.2,79.2,79.18,79.18,1500.0,59.4959,59.4959,59.4809,59.4809,1500.0
2014-05-27 14:05:00,79.18,79.19,79.18,79.18,4200.0,59.4809,59.4884,59.4809,59.4809,4200.0
2014-05-27 14:10:00,79.19,79.19,79.17,79.19,5700.0,59.4884,59.4884,59.4734,59.4884,5700.0
2014-05-27 14:15:00,79.19,79.21,79.19,79.21,2000.0,59.4884,59.5034,59.4884,59.5034,2000.0
2014-05-27 14:20:00,79.21,79.23,79.21,79.23,1300.0,59.5034,59.5184,59.5034,59.5184,1300.0
2014-05-27 14:25:00,79.23,79.23,79.23,79.23,1200.0,59.5184,59.5184,59.5184,59.5184,1200.0
2014-05-27 14:30:00,79.23,79.23,79.2,79.2,3600.0,59.5184,59.5184,59.4959,59.4959,3600.0
2014-05-27 14:35:00,79.21,79.21,79.19,79.2,3100.0,59.5034,59.5034,59.4884,59.4959,3100.0
2014-05-27 14:40:00,79.2,79.21,79.19,79.21,5000.0,59.4959,59.5034,59.4884,59.5034,5000.0
2014-05-27 14:45:00,79.22,79.22,79.2,79.21,16300.0,59.5109,59.5109,59.4959,59.5034,16300.0
2014-05-27 14:50:00,79.22,79.23,79.21,79.22,5900.0,59.5109,59.5184,59.5034,59.5109,5900.0
2014-05-27 14:55:00,79.23,79.24,79.22,79.23,23600.0,59.5184,59.5259,59.5109,59.5184,23600.0
2014-05-27 15:00:00,79.23,79.26,79.23,79.25,13100.0,59.5184,59.541,59.5184,59.5334,13100.0
2014-05-27 15:05:00,79.25,79.26,79.24,79.26,7300.0,59.5334,59.541,59.5259,59.541,7300.0
2014-05-27 15:10:00,79.26,79.28,79.25,79.28,13200.0,59.541,59.556,59.5334,59.556,13200.0
2014-05-27 15:15:00,79.29,79.3,79.28,79.28,6100.0,59.5635,59.571,59.556,59.556,6100.0
2014-05-27 15:20:00,79.29,79.3,79.28,79.3,8400.0,59.5635,59.571,59.556,59.571,8400.0
2014-05-27 15:25:00,79.3,79.3,79.29,79.29,6700.0,59.571,59.571,59.5635,59.5635,6700.0
2014-05-27 15:30:00,79.29,79.29,79.24,79.27,6800.0,59.5635,59.5635,59.5259,59.5485,6800.0
2014-05-27 15:35:00,79.26,79.28,79.26,79.28,5800.0,59.541,59.556,59.541,59.556,5800.0
2014-05-27 15:40:00,79.28,79.32,79.28,79.32,7300.0,59.556,59.586,59.556,59.586,7300.0
2014-05-27 15:45:00,79.31,79.32,79.31,79.31,5500.0,59.5785,59.586,59.5785,59.5785,5500.0
2014-05-27 15:50:00,79.31,79.31,79.28,79.29,6400.0,59.5785,59.5785,59.556,59.5635,6400.0
2014-05-27 15:55:00,79.28,79.29,79.25,79.29,43000.0,59.556,59.5635,59.5334,59.5635,43000.0
2014-05-28 09:30:00,79.33,79.36,79.29,79.3,26700.0,59.5935,59.6161,59.5635,59.571,26700.0
2014-05-28 09:35:00,79.31,79.33,79.27,79.31,12800.0,59.5785,59.5935,59.5485,59.5785,12800.0
2014-05-28 09:40:00,79.32,79.37,79.3,79.37,11500.0,59.586,59.6236,59.571,59.6236,11500.0
2014-05-28 09:45:00,79.35,79.39,79.33,79.39,5600.0,59.6086,59.6386,59.5935,59.6386,5600.0
2014-05-28 09:50:00,79.4,79.45,79.4,79.42,4300.0,59.6461,59.6837,59.6461,59.6612,4300.0
2014-05-28 09:55:00,79.42,79.42,79.33,79.36,4100.0,59.6612,59.6612,59.5935,59.6161,4100.0
2014-05-28 10:00:00,79.33,79.33,79.25,79.3,3000.0,59.5935,59.5935,59.5334,59.571,3000.0
2014-05-28 10:05:00,79.29,79.35,79.29,79.32,43100.0,59.5635,59.6086,59.5635,59.586,43100.0
2014-05-28 10:10:00,79.32,79.32,79.26,79.28,2300.0,59.586,59.586,59.541,59.556,2300.0
2014-05-28 10:15:00,79.28,79.29,79.25,79.26,3900.0,59.556,59.5635,59.5334,59.541,3900.0
2014-05-28 10:20:00,79.29,79.3,79.25,79.3,8900.0,59.5635,59.571,59.5334,59.571,8900.0
2014-05-28 10:25:00,79.28,79.31,79.28,79.31,2400.0,59.556,59.5785,59.556,59.5785,2400.0
2014-05-28 10:30:00,79.31,79.32,79.27,79.29,3600.0,59.5785,59.586,59.5485,59.5635,3600.0
2014-05-28 10:35:00,79.26,79.29,79.25,79.25,1300.0,59.541,59.5635,59.5334,59.5334,1300.0
2014-05-28 10:40:00,79.26,79.27,79.23,79.23,2700.0,59.541,59.5485,59.5184,59.5184,2700.0
2014-05-28 10:45:00,79.23,79.27,79.2,79.27,2200.0,59.5184,59.5485,59.4959,59.5485,2200.0
2014-05-28 10:50:00,79.26,79.29,79.26,79.26,42500.0,59.541,59.5635,59.541,59.541,42500.0
2014-05-28 10:55:00,79.27,79.3,79.27,79.29,3100.0,59.5485,59.571,59.5485,59.5635,3100.0
2014-05-28 11:00:00,79.29,79.33,79.29,79.3,2300.0,59.5635,59.5935,59.5635,59.571,2300.0
2014-05-28 11:05:00,79.3,79.34,79.3,79.34,2200.0,59.571,59.6011,59.571,59.6011,2200.0
2014-05-28 11:10:00,79.35,79.35,79.33,79.35,1400.0,59.6086,59.6086,59.5935,59.6086,1400.0
2014-05-28 11:15:00,79.35,79.35,79.32,79.35,3400.0,59.6086,59.6086,59.586,59.6086,3400.0
2014-05-28 11:20:00,79.36,79.36,79.33,79.33,1800.0,59.6161,59.6161,59.5935,59.5935,1800.0
2014-05-28 11:25:00,79.35,79.35,79.34,79.34,1500.0,59.6086,59.6086,59.6011,59.6011,1500.0
2014-05-28 11:30:00,79.34,79.37,79.34,79.37,1200.0,59.6011,59.6236,59.6011,59.6236,1200.0
2014-05-28 11:35:00,79.38,79.41,79.38,79.41,5300.0,59.6311,59.6536,59.6311,59.6536,5300.0
2014-05-28 11:40:00,79.4,79.4,79.37,79.37,13500.0,59.6461,59.6461,59.6236,59.6236,13500.0
2014-05-28 11:45:00,79.37,79.39,79.37,79.38,1200.0,59.6236,59.6386,59.6236,59.6311,1200.0
2014-05-28 11:50:00,79.39,79.39,79.38,79.39,2300.0,59.6386,59.6386,59.6311,59.6386,2300.0
2014-05-28 11:55:00,79.4,79.4,79.38,79.38,2800.0,59.6461,59.6461,59.6311,59.6311,2800.0
2014-05-28 12:00:00,79.39,79.41,79.38,79.4,23100.0,59.6386,59.6536,59.6311,59.6461,23100.0
2014-05-28 12:05:00,79.4,79.42,79.4,79.42,1700.0,59.6461,59.6612,59.6461,59.6612,1700.0
2014-05-28 12:10:00,79.41,79.43,79.4,79.43,6200.0,59.6536,59.6687,59.6461,59.6687,6200.0
2014-05-28 12:15:00,79.43,79.43,79.38,79.38,5000.0,59.6687,59.6687,59.6311,59.6311,5000.0
2014-05-28 12:20:00,79.38,79.38,79.35,79.35,2600.0,59.6311,59.6311,59.6086,59.6086,2600.0
2014-05-28 12:25:00,79.35,79.37,79.35,79.36,13000.0,59.6086,59.6236,59.6086,59.6161,13000.0
2014-05-28 12:30:00,79.36,79.37,79.35,79.35,1800.0,59.6161,59.6236,59.6086,59.6086,1800.0
2014-05-28 12:35:00,79.34,79.37,79.34,79.37,1100.0,59.6011,59.6236,59.6011,59.6236,1100.0
2014-05-28 12:40:00,79.38,79.39,79.37,79.38,1600.0,59.6311,59.6386,59.6236,59.6311,1600.0
2014-05-28 12:45:00,79.38,79.39,79.37,79.39,1600.0,59.6311,59.6386,59.6236,59.6386,1600.0
2014-05-28 12:50:00,79.37,79.37,79.37,79.37,800.0,59.6236,59.6236,59.6236,59.6236,800.0
2014-05-28 12:55:00,79.36,79.39,79.36,79.37,3400.0,59.6161,59.6386,59.6161,59.6236,3400.0
2014-05-28 13:00:00,79.37,79.39,79.36,79.37,1500.0,59.6236,59.6386,59.6161,59.6236,1500.0
2014-05-28 13:05:00,79.38,79.39,79.37,79.38,1200.0,59.6311,59.6386,59.6236,59.6311,1200.0
2014-05-28 13:10:00,79.39,79.41,79.38,79.41,2600.0,59.6386,59.6536,59.6311,59.6536,2600.0
2014-05-28 13:15:00,79.41,79.43,79.41,79.42,3600.0,59.6536,59.6687,59.6536,59.6612,3600.0
2014-05-28 13:20:00,79.43,79.43,79.42,79.42,3800.0,59.6687,59.6687,59.6612,59.6612,3800.0
2014-05-28 13:25:00,79.41,79.43,79.41,79.43,24800.0,59.6536,59.6687,59.6536,59.6687,24800.0
2014-05-28 13:30:00,79.42,79.44,79.42,79.44,1000.0,59.6612,59.6762,59.6612,59.6762,1000.0
2014-05-28 13:35:00,79.45,79.45,79.42,79.43,3600.0,59.6837,59.6837,59.6612,59.6687,3600.0
2014-05-28 13:40:00,79.43,79.43,79.42,79.43,1100.0,59.6687,59.6687,59.6612,59.6687,1100.0
2014-05-28 13:45:00,79.43,79.44,79.42,79.42,3800.0,59.6687,59.6762,59.6612,59.6612,3800.0
2014-05-28 13:50:00,79.43,79.47,79.42,79.47,7600.0,59.6687,59.6987,59.6612,59.6987,7600.0
2014-05-28 13:55:00,79.48,79.48,79.46,79.46,3800.0,59.7062,59.7062,59.6912,59.6912,3800.0
2014-05-28 14:00:00,79.45,79.48,79.45,79.46,5100.0,59.6837,59.7062,59.6837,59.6912,5100.0
2014-05-28 14:05:00,79.45,79.47,79.44,79.44,5500.0,59.6837,59.6987,59.6762,59.6762,5500.0
2014-05-28 14:10:00,79.44,79.45,79.43,79.44,15100.0,59.6762,59.6837,59.6687,59.6762,15100.0
2014-05-28 14:15:00,79.43,79.45,79.43,79.43,2000.0,59.6687,59.6837,59.6687,59.6687,2000.0
2014-05-28 14:20:00,79.43,79.46,79.43,79.46,3400.0,59.6687,59.6912,59.6687,59.6912,3400.0
2014-05-28 14:25:00,79.45,79.46,79.42,79.43,5800.0,59.6837,59.6912,59.6612,59.6687,5800.0
2014-05-28 14:30:00,79.43,79.43,79.39,79.42,19600.0,59.6687,59.6687,59.6386,59.6612,19600.0
2014-05-28 14:35:00,79.42,79.43,79.42,79.42,1800.0,59.6612,59.6687,59.6612,59.6612,1800.0
2014-05-28 14:40:00,79.42,79.42,79.4,79.42,2400.0,59.6612,59.6612,59.6461,59.6612,2400.0
2014-05-28 14:45:00,79.4,79.44,79.4,79.43,1500.0,59.6461,59.6762,59.6461,59.6687,1500.0
2014-05-28 14:50:00,79.44,79.46,79.44,79.45,8600.0,59.6762,59.6912,59.6762,59.6837,8600.0
2014-05-28 14:55:00,79.46,79.47,79.45,79.46,10600.0,59.6912,59.6987,59.6837,59.6912,10600.0
2014-05-28 15:00:00,79.45,79.5,79.45,79.5,9500.0,59.6837,59.7213,59.6837,59.7213,9500.0
2014-05-28 15:05:00,79.47,79.47,79.45,79.46,2400.0,59.6987,59.6987,59.6837,59.6912,2400.0
2014-05-28 15:10:00,79.46,79.49,79.45,79.48,3000.0,59.6912,59.7137,59.6837,59.7062,3000.0
2014-05-28 15:15:00,79.48,79.51,79.48,79.49,3800.0,59.7062,59.7288,59.7062,59.7137,3800.0
2014-05-28 15:20:00,79.48,79.5,79.48,79.49,3700.0,59.7062,59.7213,59.7062,59.7137,3700.0
2014-05-28 15:25:00,79.5,79.5,79.47,79.47,5400.0,59.7213,59.7213,59.6987,59.6987,5400.0
2014-05-28 15:30:00,79.47,79.49,79.47,79.48,4100.0,59.6987,59.7137,59.6987,59.7062,4100.0
2014-05-28 15:35:00,79.45,79.45,79.44,79.44,5200.0,59.6837,59.6837,59.6762,59.6762,5200.0
2014-05-28 15:40:00,79.44,79.45,79.44,79.44,3200.0,59.6762,59.6837,59.6762,59.6762,3200.0
2014-05-28 15:45:00,79.42,79.44,79.4,79.41,8900.0,59.6612,59.6762,59.6461,59.6536,8900.0
2014-05-28 15:50:00,79.41,79.41,79.35,79.35,4800.0,59.6536,59.6536,59.6086,59.6086,4800.0
2014-05-28 15:55:00,79.35,79.36,79.32,79.34,8800.0,59.6086,59.6161,59.586,59.6011,8800.0
2014-05-29 09:30:00,79.53,79.53,79.46,79.5,16500.0,59.7438,59.7438,59.6912,59.7213,16500.0
2014-05-29 09:35:00,79.5,79.51,79.47,79.5,2200.0,59.7213,59.7288,59.6987,59.7213,2200.0
2014-05-29 09:40:00,79.51,79.54,79.48,79.5,1100.0,59.7288,59.7513,59.7062,59.7213,1100.0
2014-05-29 09:45:00,79.49,79.5,79.44,79.44,3200.0,59.7137,59.7213,59.6762,59.6762,3200.0
2014-05-29 09:50:00,79.44,79.44,79.42,79.42,3100.0,59.6762,59.6762,59.6612,59.6612,3100.0
2014-05-29 09:55:00,79.43,79.48,79.43,79.47,10700.0,59.6687,59.7062,59.6687,59.6987,10700.0
2014-05-29 10:00:00,79.46,79.48,79.42,79.45,3800.0,59.6912,59.7062,59.6612,59.6837,3800.0
2014-05-29 10:05:00,79.45,79.45,79.37,79.37,3600.0,59.6837,59.6837,59.6236,59.6236,3600.0
2014-05-29 10:10:00,79.37,79.37,79.32,79.32,2100.0,59.6236,59.6236,59.586,59.586,2100.0
2014-05-29 10:15:00,79.31,79.31,79.27,79.31,5200.0,59.5785,59.5785,59.5485,59.5785,5200.0
2014-05-29 10:20:00,79.31,79.34,79.31,79.34,900.0,59.5785,59.6011,59.5785,59.6011,900.0
2014-05-29 10:25:00,79.32,79.35,79.32,79.35,2000.0,59.586,59.6086,59.586,59.6086,2000.0
2014-05-29 10:30:00,79.35,79.36,79.31,79.35,4900.0,59.6086,59.6161,59.5785,59.6086,4900.0
2014-05-29 10:35:00,79.34,79.35,79.34,79.35,2700.0,59.6011,59.6086,59.6011,59.6086,2700.0
2014-05-29 10:40:00,79.34,79.4,79.33,79.4,6700.0,59.6011,59.6461,59.5935,59.6461,6700.0
2014-05-29 10:45:00,79.4,79.43,79.4,79.43,3100.0,59.6461,59.6687,59.6461,59.6687,3100.0
2014-05-29 10:50:00,79.44,79.44,79.43,79.43,900.0,59.6762,59.6762,59.6687,59.6687,900.0
2014-05-29 10:55:00,79.43,79.43,79.42,79.42,500.0,59.6687,59.6687,59.6612,59.6612,500.0
2014-05-29 11:00:00,79.43,79.43,79.42,79.42,1700.0,59.6687,59.6687,59.6612,59.6612,1700.0
2014-05-29 11:05:00,79.41,79.44,79.41,79.44,1600.0,59.6536,59.6762,59.6536,59.6762,1600.0
2014-05-29 11:10:00,79.43,79.44,79.43,79.44,1400.0,59.6687,59.6762,59.6687,59.6762,1400.0
2014-05-29 11:15:00,79.45,79.47,79.44,79.45,4300.0,59.6837,59.6987,59.6762,59.6837,4300.0
2014-05-29 11:20:00,79.45,79.45,79.43,79.43,1300.0,59.6837,59.6837,59.6687,59.6687,1300.0
2014-05-29 11:25:00,79.42,79.43,79.41,79.42,2900.0,59.6612,59.6687,59.6536,59.6612,2900.0
2014-05-29 11:30:00,79.45,79.47,79.45,79.45,11300.0,59.6837,59.6987,59.6837,59.6837,11300.0
2014-05-29 11:35:00,79.45,79.45,79.45,79.45,2500.0,59.6837,59.6837,59.6837,59.6837,2500.0
2014-05-29 11:40:00,79.45,79.45,79.44,79.44,5000.0,59.6837,59.6837,59.6762,59.6762,5000.0
2014-05-29 11:45:00,79.44,79.44,79.43,79.44,500.0,59.6762,59.6762,59.6687,59.6762,500.0
2014-05-29 11:50:00,79.42,79.42,79.42,79.42,100.0,59.6612,59.6612,59.6612,59.6612,100.0
2014-05-29 11:55:00,79.43,79.44,79.43,79.43,2600.0,59.6687,59.6762,59.6687,59.6687,2600.0
2014-05-29 12:00:00,79.43,79.45,79.43,79.45,1800.0,59.6687,59.6837,59.6687,59.6837,1800.0
2014-05-29 12:05:00,79.45,79.48,79.45,79.48,3700.0,59.6837,59.7062,59.6837,59.7062,3700.0
2014-05-29 12:10:00,79.47,79.49,79.47,79.49,900.0,59.6987,59.7137,59.6987,59.7137,900.0
2014-05-29 12:15:00,79.49,79.49,79.46,79.48,3100.0,59.7137,59.7137,59.6912,59.7062,3100.0
2014-05-29 12:20:00,79.46,79.48,79.46,79.48,300.0,59.6912,59.7062,59.6912,59.7062,300.0
2014-05-29 12:25:00,79.47,79.47,79.42,79.46,70600.0,59.6987,59.6987,59.6612,59.6912,70600.0
2014-05-29 12:30:00,79.47,79.47,79.46,79.46,900.0,59.6987,59.6987,59.6912,59.6912,900.0
2014-05-29 12:35:00,79.46,79.46,79.45,79.46,2200.0,59.6912,59.6912,59.6837,59.6912,2200.0
2014-05-29 12:40:00,79.46,79.46,79.45,79.45,400.0,59.6912,59.6912,59.6837,59.6837,400.0
2014-05-29 12:45:00,79.47,79.48,79.47,79.47,700.0,59.6987,59.7062,59.6987,59.6987,700.0
2014-05-29 12:50:00,79.48,79.48,79.46,79.48,1500.0,59.7062,59.7062,59.6912,59.7062,1500.0
2014-05-29 12:55:00,79.46,79.47,79.46,79.46,4100.0,59.6912,59.6987,59.6912,59.6912,4100.0
2014-05-29 13:00:00,79.46,79.46,79.43,79.43,900.0,59.6912,59.6912,59.6687,59.6687,900.0
2014-05-29 13:05:00,79.44,79.45,79.43,79.44,2500.0,59.6762,59.6837,59.6687,59.6762,2500.0
2014-05-29 13:10:00,79.45,79.45,79.44,79.44,3400.0,59.6837,59.6837,59.6762,59.6762,3400.0
2014-05-29 13:15:00,79.44,79.45,79.43,79.45,12000.0,59.6762,59.6837,59.6687,59.6837,12000.0
2014-05-29 13:20:00,79.44,79.45,79.44,79.45,1700.0,59.6762,59.6837,59.6762,59.6837,1700.0
2014-05-29 13:25:00,79.44,79.44,79.43,79.44,3100.0,59.6762,59.6762,59.6687,59.6762,3100.0
2014-05-29 13:30:00,79.44,79.44,79.41,79.42,1200.0,59.6762,59.6762,59.6536,59.6612,1200.0
2014-05-29 13:35:00,79.41,79.43,79.41,79.43,20700.0,59.6536,59.6687,59.6536,59.6687,20700.0
2014-05-29 13:40:00,79.43,79.43,79.42,79.43,1300.0,59.6687,59.6687,59.6612,59.6687,1300.0
2014-05-29 13:45:00,79.46,79.46,79.45,79.46,1200.0,59.6912,59.6912,59.6837,59.6912,1200.0
2014-05-29 13:50:00,79.46,79.46,79.46,79.46,2800.0,59.6912,59.6912,59.6912,59.6912,2800.0
2014-05-29 13:55:00,79.44,79.45,79.44,79.45,400.0,59.6762,59.6837,59.6762,59.6837,400.0
2014-05-29 14:00:00,79.44,79.45,79.43,79.45,2300.0,59.6762,59.6837,59.6687,59.6837,2300.0
2014-05-29 14:05:00,79.45,79.45,79.44,79.45,5000.0,59.6837,59.6837,59.6762,59.6837,5000.0
2014-05-29 14:10:00,79.46,79.48,79.45,79.47,3500.0,59.6912,59.7062,59.6837,59.6987,3500.0
2014-05-29 14:15:00,79.47,79.48,79.47,79.47,2200.0,59.6987,59.7062,59.6987,59.6987,2200.0
2014-05-29 14:20:00,79.47,79.49,79.47,79.49,1900.0,59.6987,59.7137,59.6987,59.7137,1900.0
2014-05-29 14:25:00,79.5,79.5,79.48,79.49,1600.0,59.7213,59.7213,59.7062,59.7137,1600.0
2014-05-29 14:30:00,79.49,79.49,79.48,79.48,900.0,59.7137,59.7137,59.7062,59.7062,900.0
2014-05-29 14:35:00,79.49,79.58,79.49,79.58,9400.0,59.7137,59.7813,59.7137,59.7813,9400.0
2014-05-29 14:40:00,79.57,79.57,79.55,79.57,9400.0,59.7738,59.7738,59.7588,59.7738,9400.0
2014-05-29 14:45:00,79.57,79.58,79.56,79.57,24000.0,59.7738,59.7813,59.7663,59.7738,24000.0
2014-05-29 14:50:00,79.58,79.58,79.56,79.58,4100.0,59.7813,59.7813,59.7663,59.7813,4100.0
2014-05-29 14:55:00,79.58,79.58,79.57,79.58,10200.0,59.7813,59.7813,59.7738,59.7813,10200.0
2014-05-29 15:00:00,79.58,79.61,79.58,79.6,13700.0,59.7813,59.8039,59.7813,59.7964,13700.0
2014-05-29 15:05:00,79.61,79.61,79.57,79.59,6400.0,59.8039,59.8039,59.7738,59.7889,6400.0
2014-05-29 15:10:00,79.59,79.6,79.58,79.6,53800.0,59.7889,59.7964,59.7813,59.7964,53800.0
2014-05-29 15:15:00,79.6,79.61,79.6,79.6,1900.0,59.7964,59.8039,59.7964,59.7964,1900.0
2014-05-29 15:20:00,79.61,79.62,79.61,79.62,1900.0,59.8039,59.8114,59.8039,59.8114,1900.0
2014-05-29 15:25:00,79.63,79.64,79.63,79.63,2900.0,59.8189,59.8264,59.8189,59.8189,2900.0
2014-05-29 15:30:00,79.64,79.64,79.62,79.62,55400.0,59.8264,59.8264,59.8114,59.8114,55400.0
2014-05-29 15:35:00,79.64,79.64,79.62,79.62,39100.0,59.8264,59.8264,59.8114,59.8114,39100.0
2014-05-29 15:40:00,79.62,79.62,79.61,79.61,4200.0,59.8114,59.8114,59.8039,59.8039,4200.0
2014-05-29 15:45:00,79.62,79.64,79.62,79.64,2600.0,59.8114,59.8264,59.8114,59.8264,2600.0
2014-05-29 15:50:00,79.65,79.67,79.65,79.65,9400.0,59.8339,59.849,59.8339,59.8339,9400.0
2014-05-29 15:55:00,79.67,79.69,79.67,79.67,18500.0,59.849,59.864,59.849,59.849,18500.0
2014-05-30 09:30:00,79.61,79.63,79.59,79.61,13900.0,59.8039,59.8189,59.7889,59.8039,13900.0
2014-05-30 09:35:00,79.56,79.61,79.56,79.6,2100.0,59.7663,59.8039,59.7663,59.7964,2100.0
2014-05-30 09:40:00,79.58,79.64,79.58,79.61,2800.0,59.7813,59.8264,59.7813,59.8039,2800.0
2014-05-30 09:45:00,79.67,79.67,79.61,79.61,2700.0,59.849,59.849,59.8039,59.8039,2700.0
2014-05-30 09:50:00,79.61,79.66,79.6,79.66,5700.0,59.8039,59.8414,59.7964,59.8414,5700.0
2014-05-30 09:55:00,79.67,79.67,79.64,79.66,2200.0,59.849,59.849,59.8264,59.8414,2200.0
2014-05-30 10:00:00,79.66,79.71,79.65,79.7,8600.0,59.8414,59.879,59.8339,59.8715,8600.0
2014-05-30 10:05:00,79.71,79.72,79.69,79.72,10100.0,59.879,59.8865,59.864,59.8865,10100.0
2014-05-30 10:10:00,79.73,79.77,79.7,79.75,14300.0,59.894,59.9241,59.8715,59.9091,14300.0
2014-05-30 10:15:00,79.74,79.76,79.72,79.72,7900.0,59.9015,59.9166,59.8865,59.8865,7900.0
2014-05-30 10:20:00,79.72,79.73,79.71,79.73,8200.0,59.8865,59.894,59.879,59.894,8200.0
2014-05-30 10:25:00,79.73,79.75,79.73,79.75,7300.0,59.894,59.9091,59.894,59.9091,7300.0
2014-05-30 10:30:00,79.75,79.76,79.75,79.75,4300.0,59.9091,59.9166,59.9091,59.9091,4300.0
2014-05-30 10:35:00,79.74,79.75,79.71,79.71,1900.0,59.9015,59.9091,59.879,59.879,1900.0
2014-05-30 10:40:00,79.71,79.72,79.71,79.72,2300.0,59.879,59.8865,59.879,59.8865,2300.0
2014-05-30 10:45:00,79.71,79.73,79.71,79.72,2900.0,59.879,59.894,59.879,59.8865,2900.0
2014-05-30 10:50:00,79.74,79.77,79.74,79.77,3300.0,59.9015,59.9241,59.9015,59.9241,3300.0
2014-05-30 10:55:00,79.77,79.77,79.76,79.76,4600.0,59.9241,59.9241,59.9166,59.9166,4600.0
2014-05-30 11:00:00,79.77,79.78,79.76,79.76,4100.0,59.9241,59.9316,59.9166,59.9166,4100.0
2014-05-30 11:05:00,79.76,79.77,79.74,79.76,7400.0,59.9166,59.9241,59.9015,59.9166,7400.0
2014-05-30 11:10:00,79.76,79.78,79.76,79.77,4200.0,59.9166,59.9316,59.9166,59.9241,4200.0
2014-05-30 11:15:00,79.78,79.78,79.77,79.77,3100.0,59.9316,59.9316,59.9241,59.9241,3100.0
2014-05-30 11:20:00,79.76,79.78,79.75,79.76,11400.0,59.9166,59.9316,59.9091,59.9166,11400.0
2014-05-30 11:25:00,79.77,79.77,79.71,79.72,24000.0,59.9241,59.9241,59.879,59.8865,24000.0
2014-05-30 11:30:00,79.72,79.76,79.72,79.76,4000.0,59.8865,59.9166,59.8865,59.9166,4000.0
2014-05-30 11:35:00,79.75,79.76,79.75,79.76,7200.0,59.9091,59.9166,59.9091,59.9166,7200.0
2014-05-30 11:40:00,79.75,79.77,79.75,79.77,2400.0,59.9091,59.9241,59.9091,59.9241,2400.0
2014-05-30 11:45:00,79.77,79.79,79.77,79.78,1200.0,59.9241,59.9391,59.9241,59.9316,1200.0
2014-05-30 11:50:00,79.78,79.78,79.76,79.77,2400.0,59.9316,59.9316,59.9166,59.9241,2400.0
2014-05-30 11:55:00,79.78,79.78,79.77,79.77,2600.0,59.9316,59.9316,59.9241,59.9241,2600.0
2014-05-30 12:00:00,79.77,79.78,79.76,79.76,6500.0,59.9241,59.9316,59.9166,59.9166,6500.0
2014-05-30 12:05:00,79.75,79.77,79.73,79.73,3900.0,59.9091,59.9241,59.894,59.894,3900.0
2014-05-30 12:10:00,79.74,79.74,79.73,79.73,14300.0,59.9015,59.9015,59.894,59.894,14300.0
2014-05-30 12:15:00,79.73,79.76,79.73,79.76,6300.0,59.894,59.9166,59.894,59.9166,6300.0
2014-05-30 12:20:00,79.77,79.77,79.76,79.77,900.0,59.9241,59.9241,59.9166,59.9241,900.0
2014-05-30 12:25:00,79.76,79.76,79.74,79.76,3500.0,59.9166,59.9166,59.9015,59.9166,3500.0
2014-05-30 12:30:00,79.75,79.76,79.72,79.72,12200.0,59.9091,59.9166,59.8865,59.8865,12200.0
2014-05-30 12:35:00,79.69,79.71,79.69,79.69,9500.0,59.864,59.879,59.864,59.864,9500.0
2014-05-30 12:40:00,79.68,79.76,79.68,79.7,104500.0,59.8565,59.9166,59.8565,59.8715,104500.0
2014-05-30 12:45:00,79.71,79.71,79.7,79.7,2600.0,59.879,59.879,59.8715,59.8715,2600.0
2014-05-30 12:50:00,79.7,79.71,79.67,79.69,12600.0,59.8715,59.879,59.849,59.864,12600.0
2014-05-30 12:55:00,79.68,79.7,79.68,79.69,2900.0,59.8565,59.8715,59.8565,59.864,2900.0
2014-05-30 13:00:00,79.69,79.71,79.68,79.71,4200.0,59.864,59.879,59.8565,59.879,4200.0
2014-05-30 13:05:00,79.72,79.73,79.71,79.73,3200.0,59.8865,59.894,59.879,59.894,3200.0
2014-05-30 13:10:00,79.73,79.74,79.73,79.74,2200.0,59.894,59.9015,59.894,59.9015,2200.0
2014-05-30 13:15:00,79.73,79.73,79.72,79.73,1900.0,59.894,59.894,59.8865,59.894,1900.0
2014-05-30 13:20:00,79.72,79.74,79.72,79.72,23800.0,59.8865,59.9015,59.8865,59.8865,23800.0
2014-05-30 13:25:00,79.73,79.75,79.72,79.74,9000.0,59.894,59.9091,59.8865,59.9015,9000.0
2014-05-30 13:30:00,79.74,79.74,79.71,79.72,7400.0,59.9015,59.9015,59.879,59.8865,7400.0
2014-05-30 13:35:00,79.73,79.73,79.71,79.73,8600.0,59.894,59.894,59.879,59.894,8600.0
2014-05-30 13:40:00,79.72,79.72,79.7,79.7,3800.0,59.8865,59.8865,59.8715,59.8715,3800.0
2014-05-30 13:45:00,79.7,79.75,79.7,79.74,8300.0,59.8715,59.9091,59.8715,59.9015,8300.0
2014-05-30 13:50:00,79.73,79.75,79.73,79.75,2900.0,59.894,59.9091,59.894,59.9091,2900.0
2014-05-30 13:55:00,79.75,79.76,79.74,79.76,5200.0,59.9091,59.9166,59.9015,59.9166,5200.0
2014-05-30 14:00:00,79.76,79.76,79.75,79.76,1700.0,59.9166,59.9166,59.9091,59.9166,1700.0
2014-05-30 14:05:00,79.76,79.8,79.75,79.79,10400.0,59.9166,59.9466,59.9091,59.9391,10400.0
2014-05-30 14:10:00,79.8,79.82,79.79,79.81,4400.0,59.9466,59.9616,59.9391,59.9541,4400.0
2014-05-30 14:15:00,79.82,79.82,79.81,79.81,3800.0,59.9616,59.9616,59.9541,59.9541,3800.0
2014-05-30 14:20:00,79.82,79.82,79.81,79.82,5100.0,59.9616,59.9616,59.9541,59.9616,5100.0
2014-05-30 14:25:00,79.82,79.84,79.82,79.84,7000.0,59.9616,59.9767,59.9616,59.9767,7000.0
2014-05-30 14:30:00,79.84,79.84,79.79,79.8,17800.0,59.9767,59.9767,59.9391,59.9466,17800.0
2014-05-30 14:35:00,79.8,79.82,79.8,79.81,6900.0,59.9466,59.9616,59.9466,59.9541,6900.0
2014-05-30 14:40:00,79.81,79.84,79.81,79.82,14900.0,59.9541,59.9767,59.9541,59.9616,14900.0
2014-05-30 14:45:00,79.83,79.85,79.83,79.84,1900.0,59.9692,59.9842,59.9692,59.9767,1900.0
2014-05-30 14:50:00,79.84,79.84,79.84,79.84,2600.0,59.9767,59.9767,59.9767,59.9767,2600.0
2014-05-30 14:55:00,79.83,79.84,79.8,79.8,7000.0,59.9692,59.9767,59.9466,59.9466,7000.0
2014-05-30 15:00:00,79.78,79.79,79.77,79.79,5300.0,59.9316,59.9391,59.9241,59.9391,5300.0
2014-05-30 15:05:00,79.79,79.8,79.78,79.8,16100.0,59.9391,59.9466,59.9316,59.9466,16100.0
2014-05-30 15:10:00,79.8,79.8,79.79,79.79,13200.0,59.9466,59.9466,59.9391,59.9391,13200.0
2014-05-30 15:15:00,79.8,79.81,79.79,79.79,13300.0,59.9466,59.9541,59.9391,59.9391,13300.0
2014-05-30 15:20:00,79.79,79.8,79.77,79.77,5900.0,59.9391,59.9466,59.9241,59.9241,5900.0
2014-05-30 15:25:00,79.76,79.79,79.76,79.78,5500.0,59.9166,59.9391,59.9166,59.9316,5500.0
2014-05-30 15:30:00,79.79,79.8,79.78,79.8,3500.0,59.9391,59.9466,59.9316,59.9466,3500.0
2014-05-30 15:35:00,79.8,79.84,79.79,79.79,13200.0,59.9466,59.9767,59.9391,59.9391,13200.0
2014-05-30 15:40:00,79.8,79.83,79.8,79.83,4700.0,59.9466,59.9692,59.9466,59.9692,4700.0
2014-05-30 15:45:00,79.85,79.87,79.85,79.85,5800.0,59.9842,59.9992,59.9842,59.9842,5800.0
2014-05-30 15:50:00,79.86,79.87,79.85,79.87,1800.0,59.9917,59.9992,59.9842,59.9992,1800.0
2014-05-30 15:55:00,79.86,79.92,79.86,79.87,29500.0,59.9917,60.0368,59.9917,59.9992,29500.0
2014-06-02 09:30:00,80.02,80.02,79.92,79.94,10600.0,60.1119,60.1119,60.0368,60.0518,10600.0
2014-06-02 09:35:00,79.93,79.98,79.92,79.95,8700.0,60.0443,60.0818,60.0368,60.0593,8700.0
2014-06-02 09:40:00,79.92,79.96,79.89,79.89,12100.0,60.0368,60.0668,60.0142,60.0142,12100.0
2014-06-02 09:45:00,79.9,79.9,79.85,79.85,5500.0,60.0217,60.0217,59.9842,59.9842,5500.0
2014-06-02 09:50:00,79.85,79.91,79.85,79.91,1500.0,59.9842,60.0292,59.9842,60.0292,1500.0
2014-06-02 09:55:00,79.91,79.91,79.89,79.89,1600.0,60.0292,60.0292,60.0142,60.0142,1600.0
2014-06-02 10:00:00,79.87,79.89,79.79,79.79,1700.0,59.9992,60.0142,59.9391,59.9391,1700.0
2014-06-02 10:05:00,79.76,79.79,79.69,79.71,8300.0,59.9166,59.9391,59.864,59.879,8300.0
2014-06-02 10:10:00,79.71,79.74,79.71,79.74,1100.0,59.879,59.9015,59.879,59.9015,1100.0
2014-06-02 10:15:00,79.77,79.77,79.76,79.76,1800.0,59.9241,59.9241,59.9166,59.9166,1800.0
2014-06-02 10:20:00,79.74,79.76,79.74,79.76,800.0,59.9015,59.9166,59.9015,59.9166,800.0
2014-06-02 10:25:00,79.74,79.78,79.74,79.78,2800.0,59.9015,59.9316,59.9015,59.9316,2800.0
2014-06-02 10:30:00,79.78,79.79,79.76,79.77,1200.0,59.9316,59.9391,59.9166,59.9241,1200.0
2014-06-02 10:35:00,79.79,79.79,79.78,79.78,600.0,59.9391,59.9391,59.9316,59.9316,600.0
2014-06-02 10:40:00,79.77,79.78,79.75,79.75,3200.0,59.9241,59.9316,59.9091,59.9091,3200.0
2014-06-02 10:45:00,79.75,79.78,79.74,79.74,800.0,59.9091,59.9316,59.9015,59.9015,800.0
2014-06-02 10:50:00,79.73,79.75,79.73,79.73,2300.0,59.894,59.9091,59.894,59.894,2300.0
2014-06-02 10:55:00,79.73,79.79,79.73,79.79,2700.0,59.894,59.9391,59.894,59.9391,2700.0
2014-06-02 11:00:00,79.8,79.81,79.79,79.79,3700.0,59.9466,59.9541,59.9391,59.9391,3700.0
2014-06-02 11:05:00,79.83,79.9,79.83,79.9,1000.0,59.9692,60.0217,59.9692,60.0217,1000.0
2014-06-02 11:10:00,79.91,79.91,79.89,79.89,3700.0,60.0292,60.0292,60.0142,60.0142,3700.0
2014-06-02 11:15:00,79.91,79.91,79.89,79.89,900.0,60.0292,60.0292,60.0142,60.0142,900.0
2014-06-02 11:20:00,79.91,79.92,79.91,79.92,800.0,60.0292,60.0368,60.0292,60.0368,800.0
2014-06-02 11:25:00,79.92,79.99,79.92,79.97,4500.0,60.0368,60.0893,60.0368,60.0743,4500.0
2014-06-02 11:30:00,79.97,79.97,79.94,79.95,3100.0,60.0743,60.0743,60.0518,60.0593,3100.0
2014-06-02 11:35:00,79.96,79.97,79.94,79.95,4700.0,60.0668,60.0743,60.0518,60.0593,4700.0
2014-06-02 11:40:00,79.94,79.97,79.94,79.94,1500.0,60.0518,60.0743,60.0518,60.0518,1500.0
2014-06-02 11:45:00,79.94,79.97,79.93,79.95,2000.0,60.0518,60.0743,60.0443,60.0593,2000.0
2014-06-02 11:50:00,79.97,79.98,79.96,79.97,3000.0,60.0743,60.0818,60.0668,60.0743,3000.0
2014-06-02 11:55:00,79.96,79.97,79.94,79.96,3000.0,60.0668,60.0743,60.0518,60.0668,3000.0
2014-06-02 12:00:00,79.96,79.97,79.93,79.94,6900.0,60.0668,60.0743,60.0443,60.0518,6900.0
2014-06-02 12:05:00,79.94,79.95,79.94,79.95,1500.0,60.0518,60.0593,60.0518,60.0593,1500.0
2014-06-02 12:10:00,79.94,79.95,79.93,79.94,2500.0,60.0518,60.0593,60.0443,60.0518,2500.0
2014-06-02 12:15:00,79.95,79.95,79.91,79.91,1300.0,60.0593,60.0593,60.0292,60.0292,1300.0
2014-06-02 12:20:00,79.92,79.94,79.92,79.93,3300.0,60.0368,60.0518,60.0368,60.0443,3300.0
2014-06-02 12:25:00,79.93,79.95,79.93,79.95,700.0,60.0443,60.0593,60.0443,60.0593,700.0
2014-06-02 12:30:00,79.96,79.96,79.95,79.95,1100.0,60.0668,60.0668,60.0593,60.0593,1100.0
2014-06-02 12:35:00,79.95,79.96,79.95,79.96,3500.0,60.0593,60.0668,60.0593,60.0668,3500.0
2014-06-02 12:40:00,79.97,79.97,79.97,79.97,1300.0,60.0743,60.0743,60.0743,60.0743,1300.0
2014-06-02 12:45:00,79.96,79.98,79.96,79.97,5400.0,60.0668,60.0818,60.0668,60.0743,5400.0
2014-06-02 12:50:00,79.98,79.99,79.95,79.97,1100.0,60.0818,60.0893,60.0593,60.0743,1100.0
2014-06-02 12:55:00,79.97,79.97,79.96,79.96,1800.0,60.0743,60.0743,60.0668,60.0668,1800.0
2014-06-02 13:00:00,79.96,79.98,79.96,79.96,2000.0,60.0668,60.0818,60.0668,60.0668,2000.0
2014-06-02 13:05:00,79.95,79.95,79.91,79.94,13000.0,60.0593,60.0593,60.0292,60.0518,13000.0
2014-06-02 13:10:00,79.95,79.95,79.93,79.93,2700.0,60.0593,60.0593,60.0443,60.0443,2700.0
2014-06-02 13:15:00,79.93,79.94,79.92,79.94,7400.0,60.0443,60.0518,60.0368,60.0518,7400.0
2014-06-02 13:20:00,79.94,79.96,79.93,79.96,13900.0,60.0518,60.0668,60.0443,60.0668,13900.0
2014-06-02 13:25:00,79.97,79.99,79.96,79.98,3500.0,60.0743,60.0893,60.0668,60.0818,3500.0
2014-06-02 13:30:00,79.99,79.99,79.97,79.99,1100.0,60.0893,60.0893,60.0743,60.0893,1100.0
2014-06-02 13:35:00,80.0,80.0,79.97,79.97,1800.0,60.0969,60.0969,60.0743,60.0743,1800.0
2014-06-02 13:40:00,79.97,79.99,79.97,79.97,8700.0,60.0743,60.0893,60.0743,60.0743,8700.0
2014-06-02 13:45:00,79.97,79.98,79.97,79.98,5700.0,60.0743,60.0818,60.0743,60.0818,5700.0
2014-06-02 13:50:00,79.98,79.99,79.98,79.98,1300.0,60.0818,60.0893,60.0818,60.0818,1300.0
2014-06-02 13:55:00,79.97,80.0,79.97,80.0,4700.0,60.0743,60.0969,60.0743,60.0969,4700.0
2014-06-02 14:00:00,80.0,80.01,79.99,80.01,2300.0,60.0969,60.1044,60.0893,60.1044,2300.0
2014-06-02 14:05:00,80.0,80.03,80.0,80.02,11000.0,60.0969,60.1194,60.0969,60.1119,11000.0
2014-06-02 14:10:00,80.01,80.02,79.99,80.01,1200.0,60.1044,60.1119,60.0893,60.1044,1200.0
2014-06-02 14:15:00,79.99,80.02,79.99,80.02,6600.0,60.0893,60.1119,60.0893,60.1119,6600.0
2014-06-02 14:20:00,80.02,80.04,80.01,80.04,1900.0,60.1119,60.1269,60.1044,60.1269,1900.0
2014-06-02 14:25:00,80.03,80.04,80.03,80.04,15000.0,60.1194,60.1269,60.1194,60.1269,15000.0
2014-06-02 14:30:00,80.03,80.05,80.03,80.03,2000.0,60.1194,60.1344,60.1194,60.1194,2000.0
2014-06-02 14:35:00,80.01,80.04,80.01,80.03,2400.0,60.1044,60.1269,60.1044,60.1194,2400.0
2014-06-02 14:40:00,80.03,80.04,80.01,80.01,1700.0,60.1194,60.1269,60.1044,60.1044,1700.0
2014-06-02 14:45:00,80.02,80.02,80.0,80.02,2400.0,60.1119,60.1119,60.0969,60.1119,2400.0
2014-06-02 14:50:00,80.01,80.03,80.0,80.01,2200.0,60.1044,60.1194,60.0969,60.1044,2200.0
2014-06-02 14:55:00,80.0,80.02,80.0,80.02,3600.0,60.0969,60.1119,60.0969,60.1119,3600.0
2014-06-02 15:00:00,80.02,80.02,79.98,80.01,6000.0,60.1119,60.1119,60.0818,60.1044,6000.0
2014-06-02 15:05:00,80.01,80.01,79.99,80.0,9700.0,60.1044,60.1044,60.0893,60.0969,9700.0
2014-06-02 15:10:00,79.99,80.01,79.95,79.95,2600.0,60.0893,60.1044,60.0593,60.0593,2600.0
2014-06-02 15:15:00,79.94,79.98,79.94,79.98,18300.0,60.0518,60.0818,60.0518,60.0818,18300.0
2014-06-02 15:20:00,79.97,79.98,79.97,79.97,5100.0,60.0743,60.0818,60.0743,60.0743,5100.0
2014-06-02 15:25:00,79.97,79.97,79.95,79.95,2600.0,60.0743,60.0743,60.0593,60.0593,2600.0
2014-06-02 15:30:00,79.95,79.99,79.95,79.98,2100.0,60.0593,60.0893,60.0593,60.0818,2100.0
2014-06-02 15:35:00,79.99,79.99,79.97,79.97,6100.0,60.0893,60.0893,60.0743,60.0743,6100.0
2014-06-02 15:40:00,79.99,80.01,79.98,80.01,600.0,60.0893,60.1044,60.0818,60.1044,600.0
2014-06-02 15:45:00,80.02,80.03,80.01,80.01,2100.0,60.1119,60.1194,60.1044,60.1044,2100.0
2014-06-02 15:50:00,80.02,80.02,79.99,80.0,6100.0,60.1119,60.1119,60.0893,60.0969,6100.0
2014-06-02 15:55:00,80.01,80.01,79.98,79.98,5300.0,60.1044,60.1044,60.0818,60.0818,5300.0
2014-06-03 09:30:00,79.84,79.84,79.78,79.82,19600.0,59.9767,59.9767,59.9316,59.9616,19600.0
2014-06-03 09:35:00,79.81,79.9,79.77,79.89,2500.0,59.9541,60.0217,59.9241,60.0142,2500.0
2014-06-03 09:40:00,79.87,79.87,79.82,79.87,600.0,59.9992,59.9992,59.9616,59.9992,600.0
2014-06-03 09:45:00,79.85,79.85,79.82,79.84,3700.0,59.9842,59.9842,59.9616,59.9767,3700.0
2014-06-03 09:50:00,79.84,79.88,79.84,79.88,200.0,59.9767,60.0067,59.9767,60.0067,200.0
2014-06-03 09:55:00,79.89,79.89,79.87,79.88,5300.0,60.0142,60.0142,59.9992,60.0067,5300.0
2014-06-03 10:00:00,79.88,79.93,79.88,79.93,4400.0,60.0067,60.0443,60.0067,60.0443,4400.0
2014-06-03 10:05:00,79.94,79.94,79.93,79.93,1800.0,60.0518,60.0518,60.0443,60.0443,1800.0
2014-06-03 10:10:00,79.92,79.95,79.92,79.95,900.0,60.0368,60.0593,60.0368,60.0593,900.0
2014-06-03 10:15:00,79.92,79.92,79.87,79.88,4100.0,60.0368,60.0368,59.9992,60.0067,4100.0
2014-06-03 10:20:00,79.88,79.91,79.88,79.9,2300.0,60.0067,60.0292,60.0067,60.0217,2300.0
2014-06-03 10:25:00,79.9,79.9,79.88,79.89,2400.0,60.0217,60.0217,60.0067,60.0142,2400.0
2014-06-03 10:30:00,79.9,79.9,79.89,79.89,300.0,60.0217,60.0217,60.0142,60.0142,300.0
2014-06-03 10:35:00,79.89,79.91,79.89,79.91,1000.0,60.0142,60.0292,60.0142,60.0292,1000.0
2014-06-03 10:40:00,79.9,79.9,79.88,79.88,900.0,60.0217,60.0217,60.0067,60.0067,900.0
2014-06-03 10:45:00,79.81,79.82,79.81,79.82,20800.0,59.9541,59.9616,59.9541,59.9616,20800.0
2014-06-03 10:50:00,79.8,79.84,79.79,79.8,2900.0,59.9466,59.9767,59.9391,59.9466,2900.0
2014-06-03 10:55:00,79.79,79.8,79.79,79.8,3400.0,59.9391,59.9466,59.9391,59.9466,3400.0
2014-06-03 11:00:00,79.82,79.82,79.8,79.8,600.0,59.9616,59.9616,59.9466,59.9466,600.0
2014-06-03 11:05:00,79.8,79.85,79.8,79.85,9400.0,59.9466,59.9842,59.9466,59.9842,9400.0
2014-06-03 11:10:00,79.84,79.86,79.84,79.86,1100.0,59.9767,59.9917,59.9767,59.9917,1100.0
2014-06-03 11:15:00,79.85,79.85,79.84,79.84,3300.0,59.9842,59.9842,59.9767,59.9767,3300.0
2014-06-03 11:20:00,79.84,79.86,79.84,79.85,6900.0,59.9767,59.9917,59.9767,59.9842,6900.0
2014-06-03 11:25:00,79.85,79.86,79.84,79.85,3000.0,59.9842,59.9917,59.9767,59.9842,3000.0
2014-06-03 11:30:00,79.86,79.87,79.84,79.87,1000.0,59.9917,59.9992,59.9767,59.9992,1000.0
2014-06-03 11:35:00,79.86,79.89,79.83,79.84,10200.0,59.9917,60.0142,59.9692,59.9767,10200.0
2014-06-03 11:40:00,79.8,79.8,79.77,79.77,2000.0,59.9466,59.9466,59.9241,59.9241,2000.0
2014-06-03 11:45:00,79.78,79.81,79.78,79.81,3300.0,59.9316,59.9541,59.9316,59.9541,3300.0
2014-06-03 11:50:00,79.81,79.84,79.81,79.81,2500.0,59.9541,59.9767,59.9541,59.9541,2500.0
2014-06-03 11:55:00,79.81,79.82,79.81,79.81,1500.0,59.9541,59.9616,59.9541,59.9541,1500.0
2014-06-03 12:00:00,79.83,79.88,79.82,79.88,2600.0,59.9692,60.0067,59.9616,60.0067,2600.0
2014-06-03 12:05:00,79.87,79.87,79.87,79.87,700.0,59.9992,59.9992,59.9992,59.9992,700.0
2014-06-03 12:10:00,79.87,79.94,79.86,79.93,2100.0,59.9992,60.0518,59.9917,60.0443,2100.0
2014-06-03 12:15:00,79.94,79.94,79.92,79.93,1800.0,60.0518,60.0518,60.0368,60.0443,1800.0
2014-06-03 12:20:00,79.94,79.96,79.93,79.96,2100.0,60.0518,60.0668,60.0443,60.0668,2100.0
2014-06-03 12:25:00,79.94,79.95,79.94,79.95,9500.0,60.0518,60.0593,60.0518,60.0593,9500.0
2014-06-03 12:30:00,79.94,79.94,79.94,79.94,100.0,60.0518,60.0518,60.0518,60.0518,100.0
2014-06-03 12:35:00,79.93,79.93,79.92,79.92,200.0,60.0443,60.0443,60.0368,60.0368,200.0
2014-06-03 12:40:00,79.92,79.93,79.92,79.92,1300.0,60.0368,60.0443,60.0368,60.0368,1300.0
2014-06-03 12:45:00,79.93,79.94,79.93,79.94,2800.0,60.0443,60.0518,60.0443,60.0518,2800.0
2014-06-03 12:50:00,79.92,79.93,79.91,79.91,1800.0,60.0368,60.0443,60.0292,60.0292,1800.0
2014-06-03 12:55:00,79.93,79.93,79.93,79.93,500.0,60.0443,60.0443,60.0443,60.0443,500.0
2014-06-03 13:00:00,79.93,79.93,79.93,79.93,0.0,60.0443,60.0443,60.0443,60.0443,0.0
2014-06-03 13:05:00,79.95,79.97,79.95,79.97,500.0,60.0593,60.0743,60.0593,60.0743,500.0
2014-06-03 13:10:00,79.96,79.96,79.95,79.96,1200.0,60.0668,60.0668,60.0593,60.0668,1200.0
2014-06-03 13:15:00,79.97,79.97,79.95,79.95,400.0,60.0743,60.0743,60.0593,60.0593,400.0
2014-06-03 13:20:00,79.92,79.92,79.92,79.92,200.0,60.0368,60.0368,60.0368,60.0368,200.0
2014-06-03 13:25:00,79.94,79.96,79.94,79.96,4100.0,60.0518,60.0668,60.0518,60.0668,4100.0
2014-06-03 13:30:00,79.97,79.97,79.95,79.95,23400.0,60.0743,60.0743,60.0593,60.0593,23400.0
2014-06-03 13:35:00,79.95,79.95,79.93,79.95,12900.0,60.0593,60.0593,60.0443,60.0593,12900.0
2014-06-03 13:40:00,79.93,79.94,79.93,79.94,18200.0,60.0443,60.0518,60.0443,60.0518,18200.0
2014-06-03 13:45:00,79.95,79.95,79.94,79.95,2300.0,60.0593,60.0593,60.0518,60.0593,2300.0
2014-06-03 13:50:00,79.96,79.97,79.95,79.97,400.0,60.0668,60.0743,60.0593,60.0743,400.0
2014-06-03 13:55:00,79.97,79.98,79.97,79.98,2800.0,60.0743,60.0818,60.0743,60.0818,2800.0
2014-06-03 14:00:00,79.98,80.0,79.98,79.99,6900.0,60.0818,60.0969,60.0818,60.0893,6900.0
2014-06-03 14:05:00,79.99,80.0,79.99,80.0,7000.0,60.0893,60.0969,60.0893,60.0969,7000.0
2014-06-03 14:10:00,79.99,80.0,79.96,79.98,8000.0,60.0893,60.0969,60.0668,60.0818,8000.0
2014-06-03 14:15:00,79.97,80.01,79.97,80.01,3900.0,60.0743,60.1044,60.0743,60.1044,3900.0
2014-06-03 14:20:00,80.01,80.04,80.01,80.02,9500.0,60.1044,60.1269,60.1044,60.1119,9500.0
2014-06-03 14:25:00,80.02,80.03,80.02,80.03,4400.0,60.1119,60.1194,60.1119,60.1194,4400.0
2014-06-03 14:30:00,80.02,80.04,80.02,80.03,8700.0,60.1119,60.1269,60.1119,60.1194,8700.0
2014-06-03 14:35:00,80.03,80.05,80.02,80.04,18700.0,60.1194,60.1344,60.1119,60.1269,18700.0
2014-06-03 14:40:00,80.04,80.05,80.04,80.05,3100.0,60.1269,60.1344,60.1269,60.1344,3100.0
2014-06-03 14:45:00,80.05,80.05,80.01,80.01,5700.0,60.1344,60.1344,60.1044,60.1044,5700.0
2014-06-03 14:50:00,79.99,80.01,79.99,80.01,1900.0,60.0893,60.1044,60.0893,60.1044,1900.0
2014-06-03 14:55:00,79.99,79.99,79.98,79.98,4200.0,60.0893,60.0893,60.0818,60.0818,4200.0
2014-06-03 15:00:00,79.97,79.98,79.94,79.96,8800.0,60.0743,60.0818,60.0518,60.0668,8800.0
2014-06-03 15:05:00,79.96,79.96,79.94,79.95,9200.0,60.0668,60.0668,60.0518,60.0593,9200.0
2014-06-03 15:10:00,79.96,79.99,79.96,79.99,13500.0,60.0668,60.0893,60.0668,60.0893,13500.0
2014-06-03 15:15:00,79.99,80.0,79.98,79.99,7800.0,60.0893,60.0969,60.0818,60.0893,7800.0
2014-06-03 15:20:00,79.99,80.0,79.98,79.98,3800.0,60.0893,60.0969,60.0818,60.0818,3800.0
2014-06-03 15:25:00,79.99,80.02,79.99,80.02,2400.0,60.0893,60.1119,60.0893,60.1119,2400.0
2014-06-03 15:30:00,80.02,80.02,79.99,79.99,18300.0,60.1119,60.1119,60.0893,60.0893,18300.0
2014-06-03 15:35:00,80.0,80.0,79.99,80.0,3400.0,60.0969,60.0969,60.0893,60.0969,3400.0
2014-06-03 15:40:00,80.0,80.02,80.0,80.0,2600.0,60.0969,60.1119,60.0969,60.0969,2600.0
2014-06-03 15:45:00,80.01,80.01,79.99,79.99,3000.0,60.1044,60.1044,60.0893,60.0893,3000.0
2014-06-03 15:50:00,79.99,80.0,79.98,80.0,3100.0,60.0893,60.0969,60.0818,60.0969,3100.0
2014-06-03 15:55:00,80.0,80.0,79.98,79.98,6400.0,60.0969,60.0969,60.0818,60.0818,6400.0
2014-06-04 09:30:00,79.83,79.91,79.83,79.91,12300.0,59.9692,60.0292,59.9692,60.0292,12300.0
2014-06-04 09:35:00,79.91,79.96,79.9,79.96,5500.0,60.0292,60.0668,60.0217,60.0668,5500.0
2014-06-04 09:40:00,79.93,79.93,79.85,79.86,2100.0,60.0443,60.0443,59.9842,59.9917,2100.0
2014-06-04 09:45:00,79.88,79.91,79.88,79.89,300.0,60.0067,60.0292,60.0067,60.0142,300.0
2014-06-04 09:50:00,79.94,79.95,79.93,79.93,300.0,60.0518,60.0593,60.0443,60.0443,300.0
2014-06-04 09:55:00,79.93,79.94,79.93,79.93,600.0,60.0443,60.0518,60.0443,60.0443,600.0
2014-06-04 10:00:00,79.94,80.0,79.94,79.94,2600.0,60.0518,60.0969,60.0518,60.0518,2600.0
2014-06-04 10:05:00,79.96,79.96,79.96,79.96,100.0,60.0668,60.0668,60.0668,60.0668,100.0
2014-06-04 10:10:00,79.95,79.98,79.95,79.98,900.0,60.0593,60.0818,60.0593,60.0818,900.0
2014-06-04 10:15:00,79.97,79.99,79.94,79.95,1300.0,60.0743,60.0893,60.0518,60.0593,1300.0
2014-06-04 10:20:00,79.95,79.95,79.9,79.9,3500.0,60.0593,60.0593,60.0217,60.0217,3500.0
2014-06-04 10:25:00,79.91,79.92,79.89,79.89,1600.0,60.0292,60.0368,60.0142,60.0142,1600.0
2014-06-04 10:30:00,79.89,79.91,79.89,79.91,3700.0,60.0142,60.0292,60.0142,60.0292,3700.0
2014-06-04 10:35:00,79.92,79.95,79.92,79.95,1300.0,60.0368,60.0593,60.0368,60.0593,1300.0
2014-06-04 10:40:00,79.96,79.96,79.94,79.94,2000.0,60.0668,60.0668,60.0518,60.0518,2000.0
2014-06-04 10:45:00,79.95,79.97,79.95,79.97,2300.0,60.0593,60.0743,60.0593,60.0743,2300.0
2014-06-04 10:50:00,79.98,80.03,79.98,80.03,300.0,60.0818,60.1194,60.0818,60.1194,300.0
2014-06-04 10:55:00,80.01,80.02,80.01,80.02,500.0,60.1044,60.1119,60.1044,60.1119,500.0
2014-06-04 11:00:00,80.02,80.03,80.02,80.03,800.0,60.1119,60.1194,60.1119,60.1194,800.0
2014-06-04 11:05:00,80.05,80.06,80.05,80.06,34000.0,60.1344,60.1419,60.1344,60.1419,34000.0
2014-06-04 11:10:00,80.05,80.05,80.05,80.05,1500.0,60.1344,60.1344,60.1344,60.1344,1500.0
2014-06-04 11:15:00,80.05,80.05,80.03,80.05,2000.0,60.1344,60.1344,60.1194,60.1344,2000.0
2014-06-04 11:20:00,80.04,80.1,80.04,80.1,1000.0,60.1269,60.172,60.1269,60.172,1000.0
2014-06-04 11:25:00,80.1,80.11,80.1,80.11,4500.0,60.172,60.1795,60.172,60.1795,4500.0
2014-06-04 11:30:00,80.09,80.11,80.09,80.09,1100.0,60.1645,60.1795,60.1645,60.1645,1100.0
2014-06-04 11:35:00,80.1,80.1,80.09,80.1,1500.0,60.172,60.172,60.1645,60.172,1500.0
2014-06-04 11:40:00,80.09,80.1,80.09,80.09,800.0,60.1645,60.172,60.1645,60.1645,800.0
2014-06-04 11:45:00,80.08,80.08,80.08,80.08,600.0,60.157,60.157,60.157,60.157,600.0
2014-06-04 11:50:00,80.06,80.08,80.06,80.08,1200.0,60.1419,60.157,60.1419,60.157,1200.0
2014-06-04 11:55:00,80.08,80.08,80.07,80.07,800.0,60.157,60.157,60.1494,60.1494,800.0
2014-06-04 12:00:00,80.07,80.09,80.07,80.08,1200.0,60.1494,60.1645,60.1494,60.157,1200.0
2014-06-04 12:05:00,80.09,80.1,80.09,80.09,1000.0,60.1645,60.172,60.1645,60.1645,1000.0
2014-06-04 12:10:00,80.09,80.09,80.07,80.08,1200.0,60.1645,60.1645,60.1494,60.157,1200.0
2014-06-04 12:15:00,80.08,80.08,80.05,80.05,2700.0,60.157,60.157,60.1344,60.1344,2700.0
2014-06-04 12:20:00,80.05,80.07,80.05,80.07,500.0,60.1344,60.1494,60.1344,60.1494,500.0
2014-06-04 12:25:00,80.06,80.07,80.06,80.07,400.0,60.1419,60.1494,60.1419,60.1494,400.0
2014-06-04 12:30:00,80.07,80.07,80.06,80.07,600.0,60.1494,60.1494,60.1419,60.1494,600.0
2014-06-04 12:35:00,80.05,80.06,80.05,80.06,300.0,60.1344,60.1419,60.1344,60.1419,300.0
2014-06-04 12:40:00,80.08,80.11,80.08,80.11,1400.0,60.157,60.1795,60.157,60.1795,1400.0
2014-06-04 12:45:00,80.1,80.1,80.1,80.1,1200.0,60.172,60.172,60.172,60.172,1200.0
2014-06-04 12:50:00,80.09,80.09,80.09,80.09,700.0,60.1645,60.1645,60.1645,60.1645,700.0
2014-06-04 12:55:00,80.11,80.12,80.11,80.12,1200.0,60.1795,60.187,60.1795,60.187,1200.0
2014-06-04 13:00:00,80.11,80.12,80.11,80.11,1700.0,60.1795,60.187,60.1795,60.1795,1700.0
2014-06-04 13:05:00,80.11,80.12,80.11,80.11,1800.0,60.1795,60.187,60.1795,60.1795,1800.0
2014-06-04 13:10:00,80.12,80.12,80.11,80.11,1400.0,60.187,60.187,60.1795,60.1795,1400.0
2014-06-04 13:15:00,80.11,80.11,80.11,80.11,0.0,60.1795,60.1795,60.1795,60.1795,0.0
2014-06-04 13:20:00,80.12,80.12,80.1,80.1,1500.0,60.187,60.187,60.172,60.172,1500.0
2014-06-04 13:25:00,80.1,80.12,80.09,80.1,16300.0,60.172,60.187,60.1645,60.172,16300.0
2014-06-04 13:30:00,80.09,80.09,80.08,80.08,1600.0,60.1645,60.1645,60.157,60.157,1600.0
2014-06-04 13:35:00,80.09,80.1,80.08,80.1,1000.0,60.1645,60.172,60.157,60.172,1000.0
2014-06-04 13:40:00,80.09,80.1,80.09,80.1,1100.0,60.1645,60.172,60.1645,60.172,1100.0
2014-06-04 13:45:00,80.09,80.09,80.08,80.09,3500.0,60.1645,60.1645,60.157,60.1645,3500.0
2014-06-04 13:50:00,80.09,80.1,80.08,80.1,1500.0,60.1645,60.172,60.157,60.172,1500.0
2014-06-04 13:55:00,80.1,80.12,80.1,80.12,8600.0,60.172,60.187,60.172,60.187,8600.0
2014-06-04 14:00:00,80.13,80.13,80.11,80.11,6600.0,60.1945,60.1945,60.1795,60.1795,6600.0
2014-06-04 14:05:00,80.1,80.11,80.1,80.1,3900.0,60.172,60.1795,60.172,60.172,3900.0
2014-06-04 14:10:00,80.1,80.11,80.09,80.11,4200.0,60.172,60.1795,60.1645,60.1795,4200.0
2014-06-04 14:15:00,80.12,80.12,80.1,80.12,4600.0,60.187,60.187,60.172,60.187,4600.0
2014-06-04 14:20:00,80.11,80.11,80.06,80.06,3600.0,60.1795,60.1795,60.1419,60.1419,3600.0
2014-06-04 14:25:00,80.07,80.09,80.07,80.09,19900.0,60.1494,60.1645,60.1494,60.1645,19900.0
2014-06-04 14:30:00,80.07,80.09,80.07,80.08,9500.0,60.1494,60.1645,60.1494,60.157,9500.0
2014-06-04 14:35:00,80.09,80.09,80.09,80.09,500.0,60.1645,60.1645,60.1645,60.1645,500.0
2014-06-04 14:40:00,80.09,80.09,80.06,80.06,4900.0,60.1645,60.1645,60.1419,60.1419,4900.0
2014-06-04 14:45:00,80.06,80.06,80.03,80.03,1600.0,60.1419,60.1419,60.1194,60.1194,1600.0
2014-06-04 14:50:00,80.04,80.05,80.03,80.03,4000.0,60.1269,60.1344,60.1194,60.1194,4000.0
2014-06-04 14:55:00,80.03,80.07,80.03,80.07,11500.0,60.1194,60.1494,60.1194,60.1494,11500.0
2014-06-04 15:00:00,80.07,80.07,80.06,80.07,10200.0,60.1494,60.1494,60.1419,60.1494,10200.0
2014-06-04 15:05:00,80.07,80.09,80.06,80.08,25800.0,60.1494,60.1645,60.1419,60.157,25800.0
2014-06-04 15:10:00,80.08,80.1,80.07,80.09,7000.0,60.157,60.172,60.1494,60.1645,7000.0
2014-06-04 15:15:00,80.1,80.1,80.07,80.09,4300.0,60.172,60.172,60.1494,60.1645,4300.0
2014-06-04 15:20:00,80.07,80.09,80.07,80.08,4300.0,60.1494,60.1645,60.1494,60.157,4300.0
2014-06-04 15:25:00,80.08,80.1,80.08,80.09,16900.0,60.157,60.172,60.157,60.1645,16900.0
2014-06-04 15:30:00,80.1,80.1,80.09,80.09,5300.0,60.172,60.172,60.1645,60.1645,5300.0
2014-06-04 15:35:00,80.1,80.11,80.1,80.11,4800.0,60.172,60.1795,60.172,60.1795,4800.0
2014-06-04 15:40:00,80.12,80.13,80.12,80.12,6600.0,60.187,60.1945,60.187,60.187,6600.0
2014-06-04 15:45:00,80.12,80.13,80.11,80.12,700.0,60.187,60.1945,60.1795,60.187,700.0
2014-06-04 15:50:00,80.12,80.13,80.11,80.13,3400.0,60.187,60.1945,60.1795,60.1945,3400.0
2014-06-04 15:55:00,80.13,80.14,80.11,80.11,17300.0,60.1945,60.202,60.1795,60.1795,17300.0
2014-06-05 09:30:00,80.31,80.31,80.18,80.18,16100.0,60.3297,60.3297,60.2321,60.2321,16100.0
2014-06-05 09:35:00,80.2,80.24,80.14,80.14,2800.0,60.2471,60.2771,60.202,60.202,2800.0
2014-06-05 09:40:00,80.12,80.16,80.1,80.16,3500.0,60.187,60.2171,60.172,60.2171,3500.0
2014-06-05 09:45:00,80.17,80.23,80.17,80.17,3100.0,60.2246,60.2696,60.2246,60.2246,3100.0
2014-06-05 09:50:00,80.19,80.19,80.16,80.16,1500.0,60.2396,60.2396,60.2171,60.2171,1500.0
2014-06-05 09:55:00,80.11,80.14,80.1,80.14,4000.0,60.1795,60.202,60.172,60.202,4000.0
2014-06-05 10:00:00,80.14,80.14,80.09,80.1,3100.0,60.202,60.202,60.1645,60.172,3100.0
2014-06-05 10:05:00,80.12,80.12,80.04,80.04,700.0,60.187,60.187,60.1269,60.1269,700.0
2014-06-05 10:10:00,80.03,80.04,80.0,80.0,4000.0,60.1194,60.1269,60.0969,60.0969,4000.0
2014-06-05 10:15:00,79.95,80.0,79.95,79.98,1300.0,60.0593,60.0969,60.0593,60.0818,1300.0
2014-06-05 10:20:00,79.99,80.07,79.99,80.06,13400.0,60.0893,60.1494,60.0893,60.1419,13400.0
2014-06-05 10:25:00,80.08,80.12,80.08,80.09,6800.0,60.157,60.187,60.157,60.1645,6800.0
2014-06-05 10:30:00,80.13,80.14,80.08,80.08,1100.0,60.1945,60.202,60.157,60.157,1100.0
2014-06-05 10:35:00,80.1,80.12,80.1,80.12,4100.0,60.172,60.187,60.172,60.187,4100.0
2014-06-05 10:40:00,80.13,80.23,80.13,80.23,4700.0,60.1945,60.2696,60.1945,60.2696,4700.0
2014-06-05 10:45:00,80.2,80.2,80.17,80.2,4500.0,60.2471,60.2471,60.2246,60.2471,4500.0
2014-06-05 10:50:00,80.19,80.2,80.16,80.16,4700.0,60.2396,60.2471,60.2171,60.2171,4700.0
2014-06-05 10:55:00,80.16,80.23,80.16,80.23,300.0,60.2171,60.2696,60.2171,60.2696,300.0
2014-06-05 11:00:00,80.21,80.23,80.2,80.23,2200.0,60.2546,60.2696,60.2471,60.2696,2200.0
2014-06-05 11:05:00,80.24,80.26,80.23,80.25,6100.0,60.2771,60.2922,60.2696,60.2847,6100.0
2014-06-05 11:10:00,80.25,80.3,80.25,80.29,2500.0,60.2847,60.3222,60.2847,60.3147,2500.0
2014-06-05 11:15:00,80.3,80.33,80.3,80.32,2200.0,60.3222,60.3448,60.3222,60.3372,2200.0
2014-06-05 11:20:00,80.34,80.35,80.34,80.35,400.0,60.3523,60.3598,60.3523,60.3598,400.0
2014-06-05 11:25:00,80.37,80.37,80.35,80.35,3900.0,60.3748,60.3748,60.3598,60.3598,3900.0
2014-06-05 11:30:00,80.35,80.41,80.34,80.41,5300.0,60.3598,60.4049,60.3523,60.4049,5300.0
2014-06-05 11:35:00,80.4,80.4,80.37,80.38,3400.0,60.3973,60.3973,60.3748,60.3823,3400.0
2014-06-05 11:40:00,80.39,80.42,80.39,80.41,2100.0,60.3898,60.4124,60.3898,60.4049,2100.0
2014-06-05 11:45:00,80.42,80.48,80.42,80.45,3100.0,60.4124,60.4574,60.4124,60.4349,3100.0
2014-06-05 11:50:00,80.47,80.5,80.45,80.49,3100.0,60.4499,60.4725,60.4349,60.465,3100.0
2014-06-05 11:55:00,80.47,80.51,80.47,80.51,2900.0,60.4499,60.48,60.4499,60.48,2900.0
2014-06-05 12:00:00,80.52,80.55,80.52,80.55,200.0,60.4875,60.51,60.4875,60.51,200.0
2014-06-05 12:05:00,80.56,80.57,80.54,80.55,12600.0,60.5175,60.525,60.5025,60.51,12600.0
2014-06-05 12:10:00,80.56,80.57,80.55,80.56,1600.0,60.5175,60.525,60.51,60.5175,1600.0
2014-06-05 12:15:00,80.55,80.56,80.53,80.53,1700.0,60.51,60.5175,60.495,60.495,1700.0
2014-06-05 12:20:00,80.53,80.57,80.53,80.57,2000.0,60.495,60.525,60.495,60.525,2000.0
2014-06-05 12:25:00,80.57,80.58,80.57,80.57,1100.0,60.525,60.5326,60.525,60.525,1100.0
2014-06-05 12:30:00,80.59,80.63,80.59,80.59,3700.0,60.5401,60.5701,60.5401,60.5401,3700.0
2014-06-05 12:35:00,80.63,80.63,80.62,80.62,800.0,60.5701,60.5701,60.5626,60.5626,800.0
2014-06-05 12:40:00,80.61,80.62,80.61,80.62,500.0,60.5551,60.5626,60.5551,60.5626,500.0
2014-06-05 12:45:00,80.64,80.64,80.59,80.59,2900.0,60.5776,60.5776,60.5401,60.5401,2900.0
2014-06-05 12:50:00,80.59,80.59,80.59,80.59,700.0,60.5401,60.5401,60.5401,60.5401,700.0
2014-06-05 12:55:00,80.58,80.59,80.58,80.59,3800.0,60.5326,60.5401,60.5326,60.5401,3800.0
2014-06-05 13:00:00,80.59,80.6,80.59,80.59,1300.0,60.5401,60.5476,60.5401,60.5401,1300.0
2014-06-05 13:05:00,80.6,80.61,80.6,80.61,1600.0,60.5476,60.5551,60.5476,60.5551,1600.0
2014-06-05 13:10:00,80.61,80.61,80.61,80.61,300.0,60.5551,60.5551,60.5551,60.5551,300.0
2014-06-05 13:15:00,80.59,80.6,80.59,80.59,1000.0,60.5401,60.5476,60.5401,60.5401,1000.0
2014-06-05 13:20:00,80.6,80.6,80.59,80.59,1400.0,60.5476,60.5476,60.5401,60.5401,1400.0
2014-06-05 13:25:00,80.57,80.57,80.56,80.57,18100.0,60.525,60.525,60.5175,60.525,18100.0
2014-06-05 13:30:00,80.58,80.59,80.57,80.57,2100.0,60.5326,60.5401,60.525,60.525,2100.0
2014-06-05 13:35:00,80.58,80.58,80.56,80.57,5300.0,60.5326,60.5326,60.5175,60.525,5300.0
2014-06-05 13:40:00,80.57,80.57,80.55,80.56,8400.0,60.525,60.525,60.51,60.5175,8400.0
2014-06-05 13:45:00,80.56,80.57,80.56,80.57,1800.0,60.5175,60.525,60.5175,60.525,1800.0
2014-06-05 13:50:00,80.54,80.56,80.54,80.56,4000.0,60.5025,60.5175,60.5025,60.5175,4000.0
2014-06-05 13:55:00,80.57,80.59,80.56,80.59,3200.0,60.525,60.5401,60.5175,60.5401,3200.0
2014-06-05 14:00:00,80.59,80.59,80.57,80.58,2800.0,60.5401,60.5401,60.525,60.5326,2800.0
2014-06-05 14:05:00,80.58,80.58,80.57,80.57,3800.0,60.5326,60.5326,60.525,60.525,3800.0
2014-06-05 14:10:00,80.6,80.6,80.57,80.6,3600.0,60.5476,60.5476,60.525,60.5476,3600.0
2014-06-05 14:15:00,80.59,80.61,80.59,80.61,8800.0,60.5401,60.5551,60.5401,60.5551,8800.0
2014-06-05 14:20:00,80.61,80.66,80.6,80.66,6500.0,60.5551,60.5927,60.5476,60.5927,6500.0
2014-06-05 14:25:00,80.65,80.65,80.61,80.61,2700.0,60.5851,60.5851,60.5551,60.5551,2700.0
2014-06-05 14:30:00,80.62,80.65,80.62,80.64,2300.0,60.5626,60.5851,60.5626,60.5776,2300.0
2014-06-05 14:35:00,80.64,80.64,80.63,80.63,5000.0,60.5776,60.5776,60.5701,60.5701,5000.0
2014-06-05 14:40:00,80.62,80.66,80.62,80.66,2200.0,60.5626,60.5927,60.5626,60.5927,2200.0
2014-06-05 14:45:00,80.66,80.66,80.65,80.66,11200.0,60.5927,60.5927,60.5851,60.5927,11200.0
2014-06-05 14:50:00,80.65,80.65,80.61,80.63,125200.0,60.5851,60.5851,60.5551,60.5701,125200.0
2014-06-05 14:55:00,80.63,80.63,80.58,80.58,9700.0,60.5701,60.5701,60.5326,60.5326,9700.0
2014-06-05 15:00:00,80.58,80.62,80.58,80.61,9500.0,60.5326,60.5626,60.5326,60.5551,9500.0
2014-06-05 15:05:00,80.61,80.62,80.59,80.6,17300.0,60.5551,60.5626,60.5401,60.5476,17300.0
2014-06-05 15:10:00,80.59,80.6,80.58,80.59,5200.0,60.5401,60.5476,60.5326,60.5401,5200.0
2014-06-05 15:15:00,80.57,80.59,80.57,80.57,1800.0,60.525,60.5401,60.525,60.525,1800.0
2014-06-05 15:20:00,80.6,80.6,80.57,80.57,3600.0,60.5476,60.5476,60.525,60.525,3600.0
2014-06-05 15:25:00,80.56,80.56,80.54,80.55,7100.0,60.5175,60.5175,60.5025,60.51,7100.0
2014-06-05 15:30:00,80.56,80.56,80.56,80.56,5100.0,60.5175,60.5175,60.5175,60.5175,5100.0
2014-06-05 15:35:00,80.56,80.58,80.56,80.58,14700.0,60.5175,60.5326,60.5175,60.5326,14700.0
2014-06-05 15:40:00,80.58,80.59,80.57,80.59,3200.0,60.5326,60.5401,60.525,60.5401,3200.0
2014-06-05 15:45:00,80.58,80.6,80.58,80.59,5800.0,60.5326,60.5476,60.5326,60.5401,5800.0
2014-06-05 15:50:00,80.6,80.62,80.6,80.62,12800.0,60.5476,60.5626,60.5476,60.5626,12800.0
2014-06-05 15:55:00,80.62,80.63,80.59,80.61,17000.0,60.5626,60.5701,60.5401,60.5551,17000.0
2014-06-06 09:30:00,80.8,80.83,80.74,80.78,10700.0,60.6978,60.7204,60.6528,60.6828,10700.0
2014-06-06 09:35:00,80.77,80.88,80.77,80.88,4700.0,60.6753,60.7579,60.6753,60.7579,4700.0
2014-06-06 09:40:00,80.86,80.89,80.82,80.86,4700.0,60.7429,60.7654,60.7129,60.7429,4700.0
2014-06-06 09:45:00,80.86,80.87,80.83,80.87,4200.0,60.7429,60.7504,60.7204,60.7504,4200.0
2014-06-06 09:50:00,80.87,80.87,80.87,80.87,0.0,60.7504,60.7504,60.7504,60.7504,0.0
2014-06-06 09:55:00,80.84,80.9,80.84,80.9,3500.0,60.7279,60.7729,60.7279,60.7729,3500.0
2014-06-06 10:00:00,80.9,80.93,80.87,80.92,3600.0,60.7729,60.7955,60.7504,60.788,3600.0
2014-06-06 10:05:00,80.93,80.93,80.9,80.92,4000.0,60.7955,60.7955,60.7729,60.788,4000.0
2014-06-06 10:10:00,80.94,80.95,80.91,80.91,1200.0,60.803,60.8105,60.7805,60.7805,1200.0
2014-06-06 10:15:00,80.93,80.93,80.88,80.9,3500.0,60.7955,60.7955,60.7579,60.7729,3500.0
2014-06-06 10:20:00,80.9,80.9,80.88,80.88,700.0,60.7729,60.7729,60.7579,60.7579,700.0
2014-06-06 10:25:00,80.88,80.93,80.88,80.89,900.0,60.7579,60.7955,60.7579,60.7654,900.0
2014-06-06 10:30:00,80.91,80.93,80.91,80.93,2400.0,60.7805,60.7955,60.7805,60.7955,2400.0
2014-06-06 10:35:00,80.92,80.93,80.92,80.93,1500.0,60.788,60.7955,60.788,60.7955,1500.0
2014-06-06 10:40:00,80.94,80.94,80.92,80.93,2200.0,60.803,60.803,60.788,60.7955,2200.0
2014-06-06 10:45:00,80.94,80.94,80.91,80.92,5100.0,60.803,60.803,60.7805,60.788,5100.0
2014-06-06 10:50:00,80.93,80.97,80.92,80.96,3800.0,60.7955,60.8255,60.788,60.818,3800.0
2014-06-06 10:55:00,80.94,80.96,80.94,80.95,2300.0,60.803,60.818,60.803,60.8105,2300.0
2014-06-06 11:00:00,80.96,80.97,80.95,80.97,3800.0,60.818,60.8255,60.8105,60.8255,3800.0
2014-06-06 11:05:00,80.97,80.99,80.96,80.98,4800.0,60.8255,60.8406,60.818,60.833,4800.0
2014-06-06 11:10:00,80.99,81.0,80.98,80.98,4500.0,60.8406,60.8481,60.833,60.833,4500.0
2014-06-06 11:15:00,80.98,80.98,80.97,80.97,700.0,60.833,60.833,60.8255,60.8255,700.0
2014-06-06 11:20:00,80.96,80.96,80.93,80.95,3200.0,60.818,60.818,60.7955,60.8105,3200.0
2014-06-06 11:25:00,80.94,80.95,80.93,80.94,1900.0,60.803,60.8105,60.7955,60.803,1900.0
2014-06-06 11:30:00,80.94,80.95,80.94,80.95,3500.0,60.803,60.8105,60.803,60.8105,3500.0
2014-06-06 11:35:00,80.95,80.95,80.95,80.95,0.0,60.8105,60.8105,60.8105,60.8105,0.0
2014-06-06 11:40:00,80.95,80.97,80.95,80.97,2400.0,60.8105,60.8255,60.8105,60.8255,2400.0
2014-06-06 11:45:00,80.97,80.98,80.97,80.97,6000.0,60.8255,60.833,60.8255,60.8255,6000.0
2014-06-06 11:50:00,80.98,80.98,80.97,80.97,400.0,60.833,60.833,60.8255,60.8255,400.0
2014-06-06 11:55:00,80.96,80.97,80.95,80.96,1800.0,60.818,60.8255,60.8105,60.818,1800.0
2014-06-06 12:00:00,80.95,80.96,80.95,80.96,3000.0,60.8105,60.818,60.8105,60.818,3000.0
2014-06-06 12:05:00,80.96,80.99,80.96,80.98,1600.0,60.818,60.8406,60.818,60.833,1600.0
2014-06-06 12:10:00,80.97,80.98,80.96,80.96,2200.0,60.8255,60.833,60.818,60.818,2200.0
2014-06-06 12:15:00,80.96,80.97,80.96,80.97,900.0,60.818,60.8255,60.818,60.8255,900.0
2014-06-06 12:20:00,80.98,80.98,80.97,80.97,3500.0,60.833,60.833,60.8255,60.8255,3500.0
2014-06-06 12:25:00,80.97,80.98,80.97,80.98,1500.0,60.8255,60.833,60.8255,60.833,1500.0
2014-06-06 12:30:00,80.99,80.99,80.98,80.98,6400.0,60.8406,60.8406,60.833,60.833,6400.0
2014-06-06 12:35:00,80.99,81.01,80.99,81.01,1900.0,60.8406,60.8556,60.8406,60.8556,1900.0
2014-06-06 12:40:00,81.0,81.0,81.0,81.0,100.0,60.8481,60.8481,60.8481,60.8481,100.0
2014-06-06 12:45:00,81.02,81.02,81.0,81.0,1600.0,60.8631,60.8631,60.8481,60.8481,1600.0
2014-06-06 12:50:00,81.01,81.02,81.01,81.01,600.0,60.8556,60.8631,60.8556,60.8556,600.0
2014-06-06 12:55:00,81.02,81.02,81.02,81.02,200.0,60.8631,60.8631,60.8631,60.8631,200.0
2014-06-06 13:00:00,81.0,81.0,80.98,81.0,1200.0,60.8481,60.8481,60.833,60.8481,1200.0
2014-06-06 13:05:00,80.99,81.0,80.99,81.0,800.0,60.8406,60.8481,60.8406,60.8481,800.0
2014-06-06 13:10:00,81.0,81.0,80.98,80.98,1500.0,60.8481,60.8481,60.833,60.833,1500.0
2014-06-06 13:15:00,80.99,81.02,80.99,81.02,3100.0,60.8406,60.8631,60.8406,60.8631,3100.0
2014-06-06 13:20:00,81.02,81.03,81.01,81.03,15400.0,60.8631,60.8706,60.8556,60.8706,15400.0
2014-06-06 13:25:00,81.03,81.03,81.01,81.02,3500.0,60.8706,60.8706,60.8556,60.8631,3500.0
2014-06-06 13:30:00,81.03,81.03,81.01,81.02,1700.0,60.8706,60.8706,60.8556,60.8631,1700.0
2014-06-06 13:35:00,81.0,81.0,80.98,80.99,4700.0,60.8481,60.8481,60.833,60.8406,4700.0
2014-06-06 13:40:00,81.0,81.0,80.99,80.99,1900.0,60.8481,60.8481,60.8406,60.8406,1900.0
2014-06-06 13:45:00,81.0,81.03,80.99,81.03,4400.0,60.8481,60.8706,60.8406,60.8706,4400.0
2014-06-06 13:50:00,81.04,81.04,81.01,81.04,10800.0,60.8781,60.8781,60.8556,60.8781,10800.0
2014-06-06 13:55:00,81.02,81.03,81.02,81.02,1900.0,60.8631,60.8706,60.8631,60.8631,1900.0
2014-06-06 14:00:00,81.02,81.03,81.0,81.01,6900.0,60.8631,60.8706,60.8481,60.8556,6900.0
2014-06-06 14:05:00,81.01,81.02,81.01,81.02,15900.0,60.8556,60.8631,60.8556,60.8631,15900.0
2014-06-06 14:10:00,81.02,81.02,81.01,81.02,7000.0,60.8631,60.8631,60.8556,60.8631,7000.0
2014-06-06 14:15:00,81.02,81.02,81.01,81.01,5000.0,60.8631,60.8631,60.8556,60.8556,5000.0
2014-06-06 14:20:00,81.01,81.01,81.0,81.01,2400.0,60.8556,60.8556,60.8481,60.8556,2400.0
2014-06-06 14:25:00,81.01,81.01,81.0,81.0,500.0,60.8556,60.8556,60.8481,60.8481,500.0
2014-06-06 14:30:00,81.01,81.01,80.99,80.99,18500.0,60.8556,60.8556,60.8406,60.8406,18500.0
2014-06-06 14:35:00,80.98,80.99,80.98,80.98,13000.0,60.833,60.8406,60.833,60.833,13000.0
2014-06-06 14:40:00,80.98,80.98,80.97,80.97,3100.0,60.833,60.833,60.8255,60.8255,3100.0
2014-06-06 14:45:00,80.97,80.97,80.96,80.96,2900.0,60.8255,60.8255,60.818,60.818,2900.0
2014-06-06 14:50:00,80.95,80.96,80.93,80.93,2300.0,60.8105,60.818,60.7955,60.7955,2300.0
2014-06-06 14:55:00,80.93,80.96,80.93,80.94,2300.0,60.7955,60.818,60.7955,60.803,2300.0
2014-06-06 15:00:00,80.94,80.95,80.94,80.94,2100.0,60.803,60.8105,60.803,60.803,2100.0
2014-06-06 15:05:00,80.94,80.96,80.94,80.96,6000.0,60.803,60.818,60.803,60.818,6000.0
2014-06-06 15:10:00,80.96,80.97,80.95,80.97,2200.0,60.818,60.8255,60.8105,60.8255,2200.0
2014-06-06 15:15:00,80.96,80.98,80.96,80.98,7200.0,60.818,60.833,60.818,60.833,7200.0
2014-06-06 15:20:00,80.98,80.98,80.96,80.97,5700.0,60.833,60.833,60.818,60.8255,5700.0
2014-06-06 15:25:00,80.97,81.0,80.97,80.99,3100.0,60.8255,60.8481,60.8255,60.8406,3100.0
2014-06-06 15:30:00,80.98,80.98,80.95,80.95,3200.0,60.833,60.833,60.8105,60.8105,3200.0
2014-06-06 15:35:00,80.95,80.96,80.93,80.93,4200.0,60.8105,60.818,60.7955,60.7955,4200.0
2014-06-06 15:40:00,80.93,80.93,80.89,80.89,5600.0,60.7955,60.7955,60.7654,60.7654,5600.0
2014-06-06 15:45:00,80.9,80.94,80.9,80.94,7100.0,60.7729,60.803,60.7729,60.803,7100.0
2014-06-06 15:50:00,80.94,80.94,80.92,80.92,4100.0,60.803,60.803,60.788,60.788,4100.0
2014-06-06 15:55:00,80.92,81.0,80.92,81.0,6500.0,60.788,60.8481,60.788,60.8481,6500.0
2014-06-09 09:30:00,80.99,81.03,80.94,81.02,19800.0,60.8406,60.8706,60.803,60.8631,19800.0
2014-06-09 09:35:00,81.01,81.05,81.01,81.05,1400.0,60.8556,60.8856,60.8556,60.8856,1400.0
2014-06-09 09:40:00,81.04,81.06,81.03,81.05,3500.0,60.8781,60.8931,60.8706,60.8856,3500.0
2014-06-09 09:45:00,81.08,81.12,81.07,81.12,1100.0,60.9082,60.9382,60.9007,60.9382,1100.0
2014-06-09 09:50:00,81.1,81.13,81.09,81.12,4400.0,60.9232,60.9457,60.9157,60.9382,4400.0
2014-06-09 09:55:00,81.09,81.09,81.06,81.07,1500.0,60.9157,60.9157,60.8931,60.9007,1500.0
2014-06-09 10:00:00,81.09,81.1,81.07,81.08,3100.0,60.9157,60.9232,60.9007,60.9082,3100.0
2014-06-09 10:05:00,81.06,81.11,81.06,81.11,5900.0,60.8931,60.9307,60.8931,60.9307,5900.0
2014-06-09 10:10:00,81.08,81.1,81.08,81.08,1400.0,60.9082,60.9232,60.9082,60.9082,1400.0
2014-06-09 10:15:00,81.09,81.1,81.08,81.08,1800.0,60.9157,60.9232,60.9082,60.9082,1800.0
2014-06-09 10:20:00,81.09,81.11,81.08,81.11,3900.0,60.9157,60.9307,60.9082,60.9307,3900.0
2014-06-09 10:25:00,81.12,81.12,81.11,81.12,1300.0,60.9382,60.9382,60.9307,60.9382,1300.0
2014-06-09 10:30:00,81.13,81.13,81.11,81.12,3000.0,60.9457,60.9457,60.9307,60.9382,3000.0
2014-06-09 10:35:00,81.11,81.11,81.1,81.1,2800.0,60.9307,60.9307,60.9232,60.9232,2800.0
2014-06-09 10:40:00,81.11,81.11,81.09,81.11,3400.0,60.9307,60.9307,60.9157,60.9307,3400.0
2014-06-09 10:45:00,81.1,81.16,81.1,81.15,3300.0,60.9232,60.9683,60.9232,60.9607,3300.0
2014-06-09 10:50:00,81.13,81.16,81.13,81.15,5600.0,60.9457,60.9683,60.9457,60.9607,5600.0
2014-06-09 10:55:00,81.15,81.16,81.14,81.14,1500.0,60.9607,60.9683,60.9532,60.9532,1500.0
2014-06-09 11:00:00,81.15,81.15,81.13,81.14,900.0,60.9607,60.9607,60.9457,60.9532,900.0
2014-06-09 11:05:00,81.13,81.14,81.13,81.14,1000.0,60.9457,60.9532,60.9457,60.9532,1000.0
2014-06-09 11:10:00,81.13,81.15,81.13,81.15,3000.0,60.9457,60.9607,60.9457,60.9607,3000.0
2014-06-09 11:15:00,81.15,81.19,81.14,81.19,2800.0,60.9607,60.9908,60.9532,60.9908,2800.0
2014-06-09 11:20:00,81.2,81.2,81.18,81.18,9900.0,60.9983,60.9983,60.9833,60.9833,9900.0
2014-06-09 11:25:00,81.18,81.2,81.18,81.2,1100.0,60.9833,60.9983,60.9833,60.9983,1100.0
2014-06-09 11:30:00,81.2,81.2,81.2,81.2,200.0,60.9983,60.9983,60.9983,60.9983,200.0
2014-06-09 11:35:00,81.2,81.23,81.2,81.23,200.0,60.9983,61.0208,60.9983,61.0208,200.0
2014-06-09 11:40:00,81.23,81.24,81.22,81.23,1800.0,61.0208,61.0284,61.0133,61.0208,1800.0
2014-06-09 11:45:00,81.24,81.26,81.23,81.25,7100.0,61.0284,61.0434,61.0208,61.0359,7100.0
2014-06-09 11:50:00,81.25,81.26,81.24,81.24,1800.0,61.0359,61.0434,61.0284,61.0284,1800.0
2014-06-09 11:55:00,81.25,81.25,81.22,81.22,1800.0,61.0359,61.0359,61.0133,61.0133,1800.0
2014-06-09 12:00:00,81.22,81.23,81.2,81.22,2100.0,61.0133,61.0208,60.9983,61.0133,2100.0
2014-06-09 12:05:00,81.2,81.2,81.2,81.2,200.0,60.9983,60.9983,60.9983,60.9983,200.0
2014-06-09 12:10:00,81.19,81.19,81.18,81.19,1000.0,60.9908,60.9908,60.9833,60.9908,1000.0
2014-06-09 12:15:00,81.19,81.19,81.18,81.18,700.0,60.9908,60.9908,60.9833,60.9833,700.0
2014-06-09 12:20:00,81.18,81.18,81.17,81.18,900.0,60.9833,60.9833,60.9758,60.9833,900.0
2014-06-09 12:25:00,81.18,81.18,81.13,81.13,1000.0,60.9833,60.9833,60.9457,60.9457,1000.0
2014-06-09 12:30:00,81.13,81.13,81.13,81.13,0.0,60.9457,60.9457,60.9457,60.9457,0.0
2014-06-09 12:35:00,81.15,81.15,81.13,81.15,700.0,60.9607,60.9607,60.9457,60.9607,700.0
2014-06-09 12:40:00,81.16,81.16,81.14,81.14,4200.0,60.9683,60.9683,60.9532,60.9532,4200.0
2014-06-09 12:45:00,81.13,81.14,81.13,81.14,900.0,60.9457,60.9532,60.9457,60.9532,900.0
2014-06-09 12:50:00,81.14,81.15,81.14,81.14,2200.0,60.9532,60.9607,60.9532,60.9532,2200.0
2014-06-09 12:55:00,81.16,81.16,81.12,81.13,2000.0,60.9683,60.9683,60.9382,60.9457,2000.0
2014-06-09 13:00:00,81.13,81.14,81.13,81.14,1800.0,60.9457,60.9532,60.9457,60.9532,1800.0
2014-06-09 13:05:00,81.14,81.14,81.14,81.14,600.0,60.9532,60.9532,60.9532,60.9532,600.0
2014-06-09 13:10:00,81.14,81.14,81.14,81.14,400.0,60.9532,60.9532,60.9532,60.9532,400.0
2014-06-09 13:15:00,81.14,81.14,81.13,81.14,1400.0,60.9532,60.9532,60.9457,60.9532,1400.0
2014-06-09 13:20:00,81.13,81.14,81.11,81.11,1900.0,60.9457,60.9532,60.9307,60.9307,1900.0
2014-06-09 13:25:00,81.12,81.12,81.09,81.09,2700.0,60.9382,60.9382,60.9157,60.9157,2700.0
2014-06-09 13:30:00,81.09,81.09,81.07,81.08,20300.0,60.9157,60.9157,60.9007,60.9082,20300.0
2014-06-09 13:35:00,81.08,81.12,81.08,81.11,3400.0,60.9082,60.9382,60.9082,60.9307,3400.0
2014-06-09 13:40:00,81.11,81.12,81.1,81.11,7800.0,60.9307,60.9382,60.9232,60.9307,7800.0
2014-06-09 13:45:00,81.11,81.11,81.09,81.1,5400.0,60.9307,60.9307,60.9157,60.9232,5400.0
2014-06-09 13:50:00,81.09,81.11,81.09,81.11,5600.0,60.9157,60.9307,60.9157,60.9307,5600.0
2014-06-09 13:55:00,81.11,81.12,81.11,81.11,11100.0,60.9307,60.9382,60.9307,60.9307,11100.0
2014-06-09 14:00:00,81.1,81.1,81.08,81.09,2000.0,60.9232,60.9232,60.9082,60.9157,2000.0
2014-06-09 14:05:00,81.09,81.09,81.04,81.05,15800.0,60.9157,60.9157,60.8781,60.8856,15800.0
2014-06-09 14:10:00,81.05,81.05,80.96,80.96,20400.0,60.8856,60.8856,60.818,60.818,20400.0
2014-06-09 14:15:00,80.97,81.01,80.96,80.99,8100.0,60.8255,60.8556,60.818,60.8406,8100.0
2014-06-09 14:20:00,81.0,81.02,80.99,80.99,9900.0,60.8481,60.8631,60.8406,60.8406,9900.0
2014-06-09 14:25:00,80.98,80.99,80.97,80.97,1500.0,60.833,60.8406,60.8255,60.8255,1500.0
2014-06-09 14:30:00,80.97,80.99,80.93,80.95,6700.0,60.8255,60.8406,60.7955,60.8105,6700.0
2014-06-09 14:35:00,80.95,80.98,80.95,80.96,4900.0,60.8105,60.833,60.8105,60.818,4900.0
2014-06-09 14:40:00,80.99,81.0,80.98,81.0,2900.0,60.8406,60.8481,60.833,60.8481,2900.0
2014-06-09 14:45:00,81.02,81.02,81.01,81.01,4000.0,60.8631,60.8631,60.8556,60.8556,4000.0
2014-06-09 14:50:00,81.0,81.04,81.0,81.04,9000.0,60.8481,60.8781,60.8481,60.8781,9000.0
2014-06-09 14:55:00,81.04,81.05,81.03,81.03,9700.0,60.8781,60.8856,60.8706,60.8706,9700.0
2014-06-09 15:00:00,81.02,81.04,81.02,81.04,2000.0,60.8631,60.8781,60.8631,60.8781,2000.0
2014-06-09 15:05:00,81.04,81.05,81.04,81.04,9500.0,60.8781,60.8856,60.8781,60.8781,9500.0
2014-06-09 15:10:00,81.04,81.05,81.03,81.04,6400.0,60.8781,60.8856,60.8706,60.8781,6400.0
2014-06-09 15:15:00,81.03,81.06,81.03,81.05,34100.0,60.8706,60.8931,60.8706,60.8856,34100.0
2014-06-09 15:20:00,81.05,81.07,81.05,81.07,8900.0,60.8856,60.9007,60.8856,60.9007,8900.0
2014-06-09 15:25:00,81.07,81.1,81.07,81.07,7400.0,60.9007,60.9232,60.9007,60.9007,7400.0
2014-06-09 15:30:00,81.08,81.08,81.04,81.05,13300.0,60.9082,60.9082,60.8781,60.8856,13300.0
2014-06-09 15:35:00,81.04,81.05,81.02,81.02,12300.0,60.8781,60.8856,60.8631,60.8631,12300.0
2014-06-09 15:40:00,81.01,81.05,81.01,81.02,10800.0,60.8556,60.8856,60.8556,60.8631,10800.0
2014-06-09 15:45:00,81.02,81.05,81.02,81.04,17800.0,60.8631,60.8856,60.8631,60.8781,17800.0
2014-06-09 15:50:00,81.05,81.07,81.02,81.04,21700.0,60.8856,60.9007,60.8631,60.8781,21700.0
2014-06-09 15:55:00,81.04,81.08,81.02,81.08,39100.0,60.8781,60.9082,60.8631,60.9082,39100.0
2014-06-10 09:30:00,80.96,81.01,80.93,80.97,9800.0,60.818,60.8556,60.7955,60.8255,9800.0
2014-06-10 09:35:00,80.96,80.96,80.91,80.92,400.0,60.818,60.818,60.7805,60.788,400.0
2014-06-10 09:40:00,80.91,80.94,80.85,80.85,4700.0,60.7805,60.803,60.7354,60.7354,4700.0
2014-06-10 09:45:00,80.85,80.94,80.85,80.93,1300.0,60.7354,60.803,60.7354,60.7955,1300.0
2014-06-10 09:50:00,80.96,80.98,80.96,80.97,1000.0,60.818,60.833,60.818,60.8255,1000.0
2014-06-10 09:55:00,80.94,80.94,80.92,80.92,2700.0,60.803,60.803,60.788,60.788,2700.0
2014-06-10 10:00:00,80.93,80.93,80.89,80.89,1900.0,60.7955,60.7955,60.7654,60.7654,1900.0
2014-06-10 10:05:00,80.84,80.84,80.81,80.84,1100.0,60.7279,60.7279,60.7053,60.7279,1100.0
2014-06-10 10:10:00,80.88,80.88,80.88,80.88,100.0,60.7579,60.7579,60.7579,60.7579,100.0
2014-06-10 10:15:00,80.88,80.9,80.87,80.87,3400.0,60.7579,60.7729,60.7504,60.7504,3400.0
2014-06-10 10:20:00,80.87,80.94,80.86,80.94,2600.0,60.7504,60.803,60.7429,60.803,2600.0
2014-06-10 10:25:00,80.96,80.97,80.95,80.96,2300.0,60.818,60.8255,60.8105,60.818,2300.0
2014-06-10 10:30:00,80.96,80.96,80.93,80.95,1300.0,60.818,60.818,60.7955,60.8105,1300.0
2014-06-10 10:35:00,80.94,80.96,80.93,80.94,1600.0,60.803,60.818,60.7955,60.803,1600.0
2014-06-10 10:40:00,80.94,80.96,80.92,80.96,4300.0,60.803,60.818,60.788,60.818,4300.0
2014-06-10 10:45:00,80.97,80.98,80.96,80.97,1500.0,60.8255,60.833,60.818,60.8255,1500.0
2014-06-10 10:50:00,80.98,81.02,80.98,81.01,700.0,60.833,60.8631,60.833,60.8556,700.0
2014-06-10 10:55:00,81.01,81.02,81.0,81.01,800.0,60.8556,60.8631,60.8481,60.8556,800.0
2014-06-10 11:00:00,81.02,81.02,80.99,80.99,1700.0,60.8631,60.8631,60.8406,60.8406,1700.0
2014-06-10 11:05:00,81.0,81.02,81.0,81.0,2500.0,60.8481,60.8631,60.8481,60.8481,2500.0
2014-06-10 11:10:00,81.0,81.02,81.0,81.0,1500.0,60.8481,60.8631,60.8481,60.8481,1500.0
2014-06-10 11:15:00,81.0,81.0,80.96,80.96,2700.0,60.8481,60.8481,60.818,60.818,2700.0
2014-06-10 11:20:00,80.97,80.97,80.96,80.97,2500.0,60.8255,60.8255,60.818,60.8255,2500.0
2014-06-10 11:25:00,80.96,80.99,80.96,80.99,2100.0,60.818,60.8406,60.818,60.8406,2100.0
2014-06-10 11:30:00,80.98,80.99,80.98,80.99,500.0,60.833,60.8406,60.833,60.8406,500.0
2014-06-10 11:35:00,80.97,80.99,80.95,80.99,6400.0,60.8255,60.8406,60.8105,60.8406,6400.0
2014-06-10 11:40:00,80.99,81.0,80.98,81.0,1900.0,60.8406,60.8481,60.833,60.8481,1900.0
2014-06-10 11:45:00,80.99,80.99,80.97,80.98,6100.0,60.8406,60.8406,60.8255,60.833,6100.0
2014-06-10 11:50:00,80.99,80.99,80.97,80.97,500.0,60.8406,60.8406,60.8255,60.8255,500.0
2014-06-10 11:55:00,80.97,80.97,80.95,80.97,700.0,60.8255,60.8255,60.8105,60.8255,700.0
2014-06-10 12:00:00,80.95,80.96,80.94,80.94,3400.0,60.8105,60.818,60.803,60.803,3400.0
2014-06-10 12:05:00,80.91,80.92,80.9,80.9,1600.0,60.7805,60.788,60.7729,60.7729,1600.0
2014-06-10 12:10:00,80.9,80.92,80.9,80.92,400.0,60.7729,60.788,60.7729,60.788,400.0
2014-06-10 12:15:00,80.92,80.94,80.92,80.93,800.0,60.788,60.803,60.788,60.7955,800.0
2014-06-10 12:20:00,80.94,80.95,80.93,80.95,1900.0,60.803,60.8105,60.7955,60.8105,1900.0
2014-06-10 12:25:00,80.95,80.96,80.94,80.96,1100.0,60.8105,60.818,60.803,60.818,1100.0
2014-06-10 12:30:00,80.97,80.98,80.97,80.97,2100.0,60.8255,60.833,60.8255,60.8255,2100.0
2014-06-10 12:35:00,80.98,80.98,80.97,80.97,1100.0,60.833,60.833,60.8255,60.8255,1100.0
2014-06-10 12:40:00,80.96,80.96,80.95,80.95,2600.0,60.818,60.818,60.8105,60.8105,2600.0
2014-06-10 12:45:00,80.95,80.96,80.94,80.96,1000.0,60.8105,60.818,60.803,60.818,1000.0
2014-06-10 12:50:00,80.96,80.97,80.96,80.96,600.0,60.818,60.8255,60.818,60.818,600.0
2014-06-10 12:55:00,80.97,80.97,80.97,80.97,1100.0,60.8255,60.8255,60.8255,60.8255,1100.0
2014-06-10 13:00:00,80.97,80.98,80.97,80.98,1100.0,60.8255,60.833,60.8255,60.833,1100.0
2014-06-10 13:05:00,80.97,80.97,80.95,80.96,500.0,60.8255,60.8255,60.8105,60.818,500.0
2014-06-10 13:10:00,80.95,80.95,80.95,80.95,1200.0,60.8105,60.8105,60.8105,60.8105,1200.0
2014-06-10 13:15:00,80.95,80.95,80.9,80.92,2900.0,60.8105,60.8105,60.7729,60.788,2900.0
2014-06-10 13:20:00,80.93,80.93,80.93,80.93,2500.0,60.7955,60.7955,60.7955,60.7955,2500.0
2014-06-10 13:25:00,80.92,80.94,80.92,80.94,13400.0,60.788,60.803,60.788,60.803,13400.0
2014-06-10 13:30:00,80.93,80.95,80.93,80.94,1700.0,60.7955,60.8105,60.7955,60.803,1700.0
2014-06-10 13:35:00,80.94,80.95,80.93,80.94,1700.0,60.803,60.8105,60.7955,60.803,1700.0
2014-06-10 13:40:00,80.96,80.96,80.94,80.94,2300.0,60.818,60.818,60.803,60.803,2300.0
2014-06-10 13:45:00,80.95,80.97,80.95,80.97,1800.0,60.8105,60.8255,60.8105,60.8255,1800.0
2014-06-10 13:50:00,80.97,80.99,80.97,80.99,7400.0,60.8255,60.8406,60.8255,60.8406,7400.0
2014-06-10 13:55:00,80.99,81.02,80.98,81.0,5300.0,60.8406,60.8631,60.833,60.8481,5300.0
2014-06-10 14:00:00,81.01,81.02,80.99,81.0,8000.0,60.8556,60.8631,60.8406,60.8481,8000.0
2014-06-10 14:05:00,81.01,81.02,81.0,81.01,6600.0,60.8556,60.8631,60.8481,60.8556,6600.0
2014-06-10 14:10:00,81.01,81.01,81.0,81.01,4900.0,60.8556,60.8556,60.8481,60.8556,4900.0
2014-06-10 14:15:00,81.01,81.02,80.99,81.02,5800.0,60.8556,60.8631,60.8406,60.8631,5800.0
2014-06-10 14:20:00,81.02,81.05,81.02,81.02,4400.0,60.8631,60.8856,60.8631,60.8631,4400.0
2014-06-10 14:25:00,81.03,81.05,81.02,81.04,5900.0,60.8706,60.8856,60.8631,60.8781,5900.0
2014-06-10 14:30:00,81.03,81.03,81.0,81.0,700.0,60.8706,60.8706,60.8481,60.8481,700.0
2014-06-10 14:35:00,81.01,81.01,81.0,81.01,6000.0,60.8556,60.8556,60.8481,60.8556,6000.0
2014-06-10 14:40:00,81.01,81.01,80.99,80.99,3300.0,60.8556,60.8556,60.8406,60.8406,3300.0
2014-06-10 14:45:00,80.98,81.0,80.98,81.0,3000.0,60.833,60.8481,60.833,60.8481,3000.0
2014-06-10 14:50:00,81.0,81.0,80.98,80.98,2400.0,60.8481,60.8481,60.833,60.833,2400.0
2014-06-10 14:55:00,80.98,80.99,80.98,80.99,1800.0,60.833,60.8406,60.833,60.8406,1800.0
2014-06-10 15:00:00,81.0,81.01,81.0,81.01,8000.0,60.8481,60.8556,60.8481,60.8556,8000.0
2014-06-10 15:05:00,81.01,81.03,81.0,81.03,5900.0,60.8556,60.8706,60.8481,60.8706,5900.0
2014-06-10 15:10:00,81.02,81.02,81.01,81.01,3300.0,60.8631,60.8631,60.8556,60.8556,3300.0
2014-06-10 15:15:00,81.01,81.06,81.01,81.06,5700.0,60.8556,60.8931,60.8556,60.8931,5700.0
2014-06-10 15:20:00,81.06,81.09,81.06,81.08,8300.0,60.8931,60.9157,60.8931,60.9082,8300.0
2014-06-10 15:25:00,81.08,81.08,81.06,81.06,15700.0,60.9082,60.9082,60.8931,60.8931,15700.0
2014-06-10 15:30:00,81.06,81.08,81.06,81.08,2400.0,60.8931,60.9082,60.8931,60.9082,2400.0
2014-06-10 15:35:00,81.07,81.08,81.07,81.07,7900.0,60.9007,60.9082,60.9007,60.9007,7900.0
2014-06-10 15:40:00,81.06,81.07,81.05,81.05,9400.0,60.8931,60.9007,60.8856,60.8856,9400.0
2014-06-10 15:45:00,81.05,81.06,81.05,81.06,900.0,60.8856,60.8931,60.8856,60.8931,900.0
2014-06-10 15:50:00,81.06,81.09,81.06,81.09,4300.0,60.8931,60.9157,60.8931,60.9157,4300.0
2014-06-10 15:55:00,81.08,81.11,81.06,81.11,12000.0,60.9082,60.9307,60.8931,60.9307,12000.0
2014-06-11 09:30:00,80.82,80.88,80.77,80.78,11900.0,60.7129,60.7579,60.6753,60.6828,11900.0
2014-06-11 09:35:00,80.78,80.85,80.78,80.85,3700.0,60.6828,60.7354,60.6828,60.7354,3700.0
2014-06-11 09:40:00,80.84,80.88,80.79,80.87,7000.0,60.7279,60.7579,60.6903,60.7504,7000.0
2014-06-11 09:45:00,80.87,80.87,80.84,80.84,3500.0,60.7504,60.7504,60.7279,60.7279,3500.0
2014-06-11 09:50:00,80.84,80.87,80.8,80.81,10200.0,60.7279,60.7504,60.6978,60.7053,10200.0
2014-06-11 09:55:00,80.81,80.81,80.77,80.8,14100.0,60.7053,60.7053,60.6753,60.6978,14100.0
2014-06-11 10:00:00,80.8,80.83,80.78,80.83,7500.0,60.6978,60.7204,60.6828,60.7204,7500.0
2014-06-11 10:05:00,80.83,80.86,80.83,80.84,7500.0,60.7204,60.7429,60.7204,60.7279,7500.0
2014-06-11 10:10:00,80.84,80.84,80.81,80.81,10900.0,60.7279,60.7279,60.7053,60.7053,10900.0
2014-06-11 10:15:00,80.81,80.83,80.8,80.82,7800.0,60.7053,60.7204,60.6978,60.7129,7800.0
2014-06-11 10:20:00,80.83,80.83,80.81,80.81,7600.0,60.7204,60.7204,60.7053,60.7053,7600.0
2014-06-11 10:25:00,80.8,80.8,80.72,80.73,7400.0,60.6978,60.6978,60.6377,60.6452,7400.0
2014-06-11 10:30:00,80.73,80.73,80.67,80.68,12700.0,60.6452,60.6452,60.6002,60.6077,12700.0
2014-06-11 10:35:00,80.67,80.69,80.66,80.68,7700.0,60.6002,60.6152,60.5927,60.6077,7700.0
2014-06-11 10:40:00,80.69,80.75,80.68,80.71,13300.0,60.6152,60.6603,60.6077,60.6302,13300.0
2014-06-11 10:45:00,80.71,80.72,80.69,80.7,10400.0,60.6302,60.6377,60.6152,60.6227,10400.0
2014-06-11 10:50:00,80.69,80.69,80.66,80.68,5300.0,60.6152,60.6152,60.5927,60.6077,5300.0
2014-06-11 10:55:00,80.68,80.7,80.67,80.68,16200.0,60.6077,60.6227,60.6002,60.6077,16200.0
2014-06-11 11:00:00,80.69,80.72,80.69,80.71,13300.0,60.6152,60.6377,60.6152,60.6302,13300.0
2014-06-11 11:05:00,80.71,80.73,80.7,80.72,8300.0,60.6302,60.6452,60.6227,60.6377,8300.0
2014-06-11 11:10:00,80.72,80.74,80.72,80.72,5700.0,60.6377,60.6528,60.6377,60.6377,5700.0
2014-06-11 11:15:00,80.72,80.72,80.69,80.7,4500.0,60.6377,60.6377,60.6152,60.6227,4500.0
2014-06-11 11:20:00,80.7,80.72,80.69,80.7,6600.0,60.6227,60.6377,60.6152,60.6227,6600.0
2014-06-11 11:25:00,80.7,80.71,80.7,80.71,8500.0,60.6227,60.6302,60.6227,60.6302,8500.0
2014-06-11 11:30:00,80.72,80.74,80.72,80.72,11700.0,60.6377,60.6528,60.6377,60.6377,11700.0
2014-06-11 11:35:00,80.72,80.72,80.7,80.7,4500.0,60.6377,60.6377,60.6227,60.6227,4500.0
2014-06-11 11:40:00,80.71,80.71,80.7,80.7,4100.0,60.6302,60.6302,60.6227,60.6227,4100.0
2014-06-11 11:45:00,80.7,80.72,80.7,80.71,12500.0,60.6227,60.6377,60.6227,60.6302,12500.0
2014-06-11 11:50:00,80.71,80.72,80.7,80.71,9400.0,60.6302,60.6377,60.6227,60.6302,9400.0
2014-06-11 11:55:00,80.72,80.77,80.72,80.77,9300.0,60.6377,60.6753,60.6377,60.6753,9300.0
2014-06-11 12:00:00,80.76,80.77,80.75,80.77,6500.0,60.6678,60.6753,60.6603,60.6753,6500.0
2014-06-11 12:05:00,80.78,80.78,80.78,80.78,1000.0,60.6828,60.6828,60.6828,60.6828,1000.0
2014-06-11 12:10:00,80.79,80.8,80.79,80.8,4700.0,60.6903,60.6978,60.6903,60.6978,4700.0
2014-06-11 12:15:00,80.81,80.81,80.77,80.78,6300.0,60.7053,60.7053,60.6753,60.6828,6300.0
2014-06-11 12:20:00,80.78,80.79,80.77,80.78,2500.0,60.6828,60.6903,60.6753,60.6828,2500.0
2014-06-11 12:25:00,80.78,80.78,80.76,80.77,8500.0,60.6828,60.6828,60.6678,60.6753,8500.0
2014-06-11 12:30:00,80.77,80.77,80.76,80.76,7100.0,60.6753,60.6753,60.6678,60.6678,7100.0
2014-06-11 12:35:00,80.77,80.79,80.77,80.78,7000.0,60.6753,60.6903,60.6753,60.6828,7000.0
2014-06-11 12:40:00,80.78,80.79,80.77,80.77,4300.0,60.6828,60.6903,60.6753,60.6753,4300.0
2014-06-11 12:45:00,80.77,80.77,80.77,80.77,4400.0,60.6753,60.6753,60.6753,60.6753,4400.0
2014-06-11 12:50:00,80.77,80.77,80.77,80.77,2100.0,60.6753,60.6753,60.6753,60.6753,2100.0
2014-06-11 12:55:00,80.77,80.78,80.77,80.78,2600.0,60.6753,60.6828,60.6753,60.6828,2600.0
2014-06-11 13:00:00,80.78,80.78,80.71,80.71,8600.0,60.6828,60.6828,60.6302,60.6302,8600.0
2014-06-11 13:05:00,80.71,80.72,80.69,80.72,6700.0,60.6302,60.6377,60.6152,60.6377,6700.0
2014-06-11 13:10:00,80.73,80.73,80.71,80.71,9400.0,60.6452,60.6452,60.6302,60.6302,9400.0
2014-06-11 13:15:00,80.7,80.71,80.7,80.71,1800.0,60.6227,60.6302,60.6227,60.6302,1800.0
2014-06-11 13:20:00,80.72,80.73,80.72,80.73,24600.0,60.6377,60.6452,60.6377,60.6452,24600.0
2014-06-11 13:25:00,80.73,80.76,80.73,80.76,8700.0,60.6452,60.6678,60.6452,60.6678,8700.0
2014-06-11 13:30:00,80.76,80.77,80.75,80.77,9300.0,60.6678,60.6753,60.6603,60.6753,9300.0
2014-06-11 13:35:00,80.76,80.76,80.75,80.75,6100.0,60.6678,60.6678,60.6603,60.6603,6100.0
2014-06-11 13:40:00,80.74,80.75,80.74,80.75,4900.0,60.6528,60.6603,60.6528,60.6603,4900.0
2014-06-11 13:45:00,80.75,80.76,80.7,80.7,9900.0,60.6603,60.6678,60.6227,60.6227,9900.0
2014-06-11 13:50:00,80.69,80.71,80.69,80.71,6400.0,60.6152,60.6302,60.6152,60.6302,6400.0
2014-06-11 13:55:00,80.7,80.7,80.67,80.68,4000.0,60.6227,60.6227,60.6002,60.6077,4000.0
2014-06-11 14:00:00,80.68,80.68,80.66,80.67,7300.0,60.6077,60.6077,60.5927,60.6002,7300.0
2014-06-11 14:05:00,80.67,80.67,80.63,80.64,16200.0,60.6002,60.6002,60.5701,60.5776,16200.0
2014-06-11 14:10:00,80.63,80.64,80.6,80.61,12600.0,60.5701,60.5776,60.5476,60.5551,12600.0
2014-06-11 14:15:00,80.61,80.63,80.61,80.62,3500.0,60.5551,60.5701,60.5551,60.5626,3500.0
2014-06-11 14:20:00,80.61,80.63,80.59,80.6,11300.0,60.5551,60.5701,60.5401,60.5476,11300.0
2014-06-11 14:25:00,80.6,80.66,80.6,80.66,7200.0,60.5476,60.5927,60.5476,60.5927,7200.0
2014-06-11 14:30:00,80.65,80.66,80.63,80.65,7700.0,60.5851,60.5927,60.5701,60.5851,7700.0
2014-06-11 14:35:00,80.64,80.66,80.64,80.66,4700.0,60.5776,60.5927,60.5776,60.5927,4700.0
2014-06-11 14:40:00,80.66,80.66,80.65,80.66,7700.0,60.5927,60.5927,60.5851,60.5927,7700.0
2014-06-11 14:45:00,80.66,80.72,80.66,80.7,15000.0,60.5927,60.6377,60.5927,60.6227,15000.0
2014-06-11 14:50:00,80.7,80.7,80.67,80.69,8500.0,60.6227,60.6227,60.6002,60.6152,8500.0
2014-06-11 14:55:00,80.7,80.7,80.66,80.69,20500.0,60.6227,60.6227,60.5927,60.6152,20500.0
2014-06-11 15:00:00,80.68,80.72,80.68,80.7,19000.0,60.6077,60.6377,60.6077,60.6227,19000.0
2014-06-11 15:05:00,80.7,80.7,80.69,80.7,5300.0,60.6227,60.6227,60.6152,60.6227,5300.0
2014-06-11 15:10:00,80.71,80.73,80.71,80.71,10500.0,60.6302,60.6452,60.6302,60.6302,10500.0
2014-06-11 15:15:00,80.7,80.71,80.7,80.71,7200.0,60.6227,60.6302,60.6227,60.6302,7200.0
2014-06-11 15:20:00,80.71,80.71,80.7,80.71,9600.0,60.6302,60.6302,60.6227,60.6302,9600.0
2014-06-11 15:25:00,80.71,80.75,80.71,80.75,11000.0,60.6302,60.6603,60.6302,60.6603,11000.0
2014-06-11 15:30:00,80.75,80.79,80.75,80.79,18000.0,60.6603,60.6903,60.6603,60.6903,18000.0
2014-06-11 15:35:00,80.79,80.8,80.78,80.79,8400.0,60.6903,60.6978,60.6828,60.6903,8400.0
2014-06-11 15:40:00,80.79,80.8,80.78,80.79,24500.0,60.6903,60.6978,60.6828,60.6903,24500.0
2014-06-11 15:45:00,80.78,80.79,80.78,80.78,10200.0,60.6828,60.6903,60.6828,60.6828,10200.0
2014-06-11 15:50:00,80.78,80.78,80.75,80.75,22500.0,60.6828,60.6828,60.6603,60.6603,22500.0
2014-06-11 15:55:00,80.75,80.75,80.69,80.72,55100.0,60.6603,60.6603,60.6152,60.6377,55100.0
2014-06-12 09:30:00,80.61,80.82,80.54,80.66,5500.0,60.5551,60.7129,60.5025,60.5927,5500.0
2014-06-12 09:35:00,80.67,80.67,80.58,80.6,2200.0,60.6002,60.6002,60.5326,60.5476,2200.0
2014-06-12 09:40:00,80.53,80.59,80.53,80.58,19400.0,60.495,60.5401,60.495,60.5326,19400.0
2014-06-12 09:45:00,80.61,80.61,80.56,80.56,700.0,60.5551,60.5551,60.5175,60.5175,700.0
2014-06-12 09:50:00,80.54,80.56,80.54,80.56,2300.0,60.5025,60.5175,60.5025,60.5175,2300.0
2014-06-12 09:55:00,80.52,80.54,80.49,80.53,3600.0,60.4875,60.5025,60.465,60.495,3600.0
2014-06-12 10:00:00,80.53,80.56,80.53,80.54,1900.0,60.495,60.5175,60.495,60.5025,1900.0
2014-06-12 10:05:00,80.54,80.56,80.51,80.53,5600.0,60.5025,60.5175,60.48,60.495,5600.0
2014-06-12 10:10:00,80.53,80.55,80.51,80.52,5600.0,60.495,60.51,60.48,60.4875,5600.0
2014-06-12 10:15:00,80.46,80.51,80.45,80.51,4600.0,60.4424,60.48,60.4349,60.48,4600.0
2014-06-12 10:20:00,80.49,80.51,80.49,80.5,1000.0,60.465,60.48,60.465,60.4725,1000.0
2014-06-12 10:25:00,80.49,80.49,80.41,80.41,6100.0,60.465,60.465,60.4049,60.4049,6100.0
2014-06-12 10:30:00,80.44,80.46,80.44,80.44,2900.0,60.4274,60.4424,60.4274,60.4274,2900.0
2014-06-12 10:35:00,80.43,80.44,80.39,80.39,8100.0,60.4199,60.4274,60.3898,60.3898,8100.0
2014-06-12 10:40:00,80.38,80.38,80.35,80.35,11300.0,60.3823,60.3823,60.3598,60.3598,11300.0
2014-06-12 10:45:00,80.35,80.36,80.33,80.36,5000.0,60.3598,60.3673,60.3448,60.3673,5000.0
2014-06-12 10:50:00,80.34,80.4,80.34,80.39,7900.0,60.3523,60.3973,60.3523,60.3898,7900.0
2014-06-12 10:55:00,80.38,80.4,80.38,80.39,1900.0,60.3823,60.3973,60.3823,60.3898,1900.0
2014-06-12 11:00:00,80.39,80.41,80.36,80.41,3800.0,60.3898,60.4049,60.3673,60.4049,3800.0
2014-06-12 11:05:00,80.42,80.42,80.39,80.41,6100.0,60.4124,60.4124,60.3898,60.4049,6100.0
2014-06-12 11:10:00,80.42,80.46,80.42,80.46,2200.0,60.4124,60.4424,60.4124,60.4424,2200.0
2014-06-12 11:15:00,80.46,80.47,80.46,80.47,2100.0,60.4424,60.4499,60.4424,60.4499,2100.0
2014-06-12 11:20:00,80.45,80.45,80.45,80.45,1300.0,60.4349,60.4349,60.4349,60.4349,1300.0
2014-06-12 11:25:00,80.46,80.52,80.46,80.51,1500.0,60.4424,60.4875,60.4424,60.48,1500.0
2014-06-12 11:30:00,80.51,80.51,80.49,80.49,800.0,60.48,60.48,60.465,60.465,800.0
2014-06-12 11:35:00,80.49,80.49,80.47,80.47,2100.0,60.465,60.465,60.4499,60.4499,2100.0
2014-06-12 11:40:00,80.48,80.49,80.47,80.47,1700.0,60.4574,60.465,60.4499,60.4499,1700.0
2014-06-12 11:45:00,80.47,80.48,80.46,80.46,1500.0,60.4499,60.4574,60.4424,60.4424,1500.0
2014-06-12 11:50:00,80.45,80.45,80.42,80.43,7600.0,60.4349,60.4349,60.4124,60.4199,7600.0
2014-06-12 11:55:00,80.42,80.42,80.41,80.42,1000.0,60.4124,60.4124,60.4049,60.4124,1000.0
2014-06-12 12:00:00,80.38,80.38,80.36,80.38,4100.0,60.3823,60.3823,60.3673,60.3823,4100.0
2014-06-12 12:05:00,80.4,80.41,80.4,80.41,700.0,60.3973,60.4049,60.3973,60.4049,700.0
2014-06-12 12:10:00,80.43,80.43,80.43,80.43,1100.0,60.4199,60.4199,60.4199,60.4199,1100.0
2014-06-12 12:15:00,80.42,80.43,80.42,80.43,800.0,60.4124,60.4199,60.4124,60.4199,800.0
2014-06-12 12:20:00,80.43,80.45,80.43,80.45,400.0,60.4199,60.4349,60.4199,60.4349,400.0
2014-06-12 12:25:00,80.47,80.48,80.46,80.46,1500.0,60.4499,60.4574,60.4424,60.4424,1500.0
2014-06-12 12:30:00,80.47,80.47,80.47,80.47,600.0,60.4499,60.4499,60.4499,60.4499,600.0
2014-06-12 12:35:00,80.47,80.48,80.47,80.48,1400.0,60.4499,60.4574,60.4499,60.4574,1400.0
2014-06-12 12:40:00,80.47,80.47,80.43,80.43,2800.0,60.4499,60.4499,60.4199,60.4199,2800.0
2014-06-12 12:45:00,80.43,80.43,80.42,80.43,3200.0,60.4199,60.4199,60.4124,60.4199,3200.0
2014-06-12 12:50:00,80.41,80.41,80.35,80.35,10400.0,60.4049,60.4049,60.3598,60.3598,10400.0
2014-06-12 12:55:00,80.33,80.4,80.33,80.38,2600.0,60.3448,60.3973,60.3448,60.3823,2600.0
2014-06-12 13:00:00,80.38,80.4,80.34,80.37,16300.0,60.3823,60.3973,60.3523,60.3748,16300.0
2014-06-12 13:05:00,80.37,80.38,80.34,80.37,8800.0,60.3748,60.3823,60.3523,60.3748,8800.0
2014-06-12 13:10:00,80.38,80.4,80.34,80.34,2700.0,60.3823,60.3973,60.3523,60.3523,2700.0
2014-06-12 13:15:00,80.34,80.36,80.33,80.33,4100.0,60.3523,60.3673,60.3448,60.3448,4100.0
2014-06-12 13:20:00,80.32,80.35,80.32,80.32,24000.0,60.3372,60.3598,60.3372,60.3372,24000.0
2014-06-12 13:25:00,80.32,80.33,80.29,80.31,3500.0,60.3372,60.3448,60.3147,60.3297,3500.0
2014-06-12 13:30:00,80.28,80.28,80.26,80.26,1300.0,60.3072,60.3072,60.2922,60.2922,1300.0
2014-06-12 13:35:00,80.27,80.28,80.25,80.25,2900.0,60.2997,60.3072,60.2847,60.2847,2900.0
2014-06-12 13:40:00,80.29,80.29,80.25,80.25,3700.0,60.3147,60.3147,60.2847,60.2847,3700.0
2014-06-12 13:45:00,80.26,80.26,80.19,80.2,2800.0,60.2922,60.2922,60.2396,60.2471,2800.0
2014-06-12 13:50:00,80.2,80.2,80.14,80.14,6100.0,60.2471,60.2471,60.202,60.202,6100.0
2014-06-12 13:55:00,80.14,80.16,80.11,80.15,8500.0,60.202,60.2171,60.1795,60.2095,8500.0
2014-06-12 14:00:00,80.14,80.2,80.14,80.2,6200.0,60.202,60.2471,60.202,60.2471,6200.0
2014-06-12 14:05:00,80.2,80.21,80.17,80.19,9500.0,60.2471,60.2546,60.2246,60.2396,9500.0
2014-06-12 14:10:00,80.17,80.21,80.17,80.21,7400.0,60.2246,60.2546,60.2246,60.2546,7400.0
2014-06-12 14:15:00,80.21,80.25,80.21,80.25,3900.0,60.2546,60.2847,60.2546,60.2847,3900.0
2014-06-12 14:20:00,80.25,80.25,80.19,80.2,19000.0,60.2847,60.2847,60.2396,60.2471,19000.0
2014-06-12 14:25:00,80.2,80.22,80.2,80.2,1800.0,60.2471,60.2621,60.2471,60.2471,1800.0
2014-06-12 14:30:00,80.2,80.2,80.18,80.2,5500.0,60.2471,60.2471,60.2321,60.2471,5500.0
2014-06-12 14:35:00,80.2,80.2,80.16,80.18,2800.0,60.2471,60.2471,60.2171,60.2321,2800.0
2014-06-12 14:40:00,80.17,80.21,80.17,80.2,7000.0,60.2246,60.2546,60.2246,60.2471,7000.0
2014-06-12 14:45:00,80.21,80.21,80.19,80.2,4700.0,60.2546,60.2546,60.2396,60.2471,4700.0
2014-06-12 14:50:00,80.2,80.2,80.18,80.19,2700.0,60.2471,60.2471,60.2321,60.2396,2700.0
2014-06-12 14:55:00,80.2,80.2,80.17,80.17,7700.0,60.2471,60.2471,60.2246,60.2246,7700.0
2014-06-12 15:00:00,80.16,80.19,80.15,80.16,85300.0,60.2171,60.2396,60.2095,60.2171,85300.0
2014-06-12 15:05:00,80.16,80.16,80.13,80.14,7100.0,60.2171,60.2171,60.1945,60.202,7100.0
2014-06-12 15:10:00,80.13,80.14,80.08,80.13,13300.0,60.1945,60.202,60.157,60.1945,13300.0
2014-06-12 15:15:00,80.13,80.17,80.13,80.17,5400.0,60.1945,60.2246,60.1945,60.2246,5400.0
2014-06-12 15:20:00,80.17,80.23,80.17,80.19,109700.0,60.2246,60.2696,60.2246,60.2396,109700.0
2014-06-12 15:25:00,80.18,80.2,80.12,80.13,7500.0,60.2321,60.2471,60.187,60.1945,7500.0
2014-06-12 15:30:00,80.14,80.14,80.13,80.13,1600.0,60.202,60.202,60.1945,60.1945,1600.0
2014-06-12 15:35:00,80.14,80.14,80.04,80.05,4300.0,60.202,60.202,60.1269,60.1344,4300.0
2014-06-12 15:40:00,80.04,80.13,80.04,80.13,7700.0,60.1269,60.1945,60.1269,60.1945,7700.0
2014-06-12 15:45:00,80.13,80.2,80.13,80.18,13500.0,60.1945,60.2471,60.1945,60.2321,13500.0
2014-06-12 15:50:00,80.19,80.23,80.19,80.23,3700.0,60.2396,60.2696,60.2396,60.2696,3700.0
2014-06-12 15:55:00,80.24,80.24,80.19,80.2,3100.0,60.2771,60.2771,60.2396,60.2471,3100.0
2014-06-13 09:30:00,80.26,80.48,80.26,80.36,12200.0,60.2922,60.4574,60.2922,60.3673,12200.0
2014-06-13 09:35:00,80.39,80.43,80.37,80.38,4300.0,60.3898,60.4199,60.3748,60.3823,4300.0
2014-06-13 09:40:00,80.36,80.39,80.36,80.37,2800.0,60.3673,60.3898,60.3673,60.3748,2800.0
2014-06-13 09:45:00,80.41,80.41,80.34,80.34,2000.0,60.4049,60.4049,60.3523,60.3523,2000.0
2014-06-13 09:50:00,80.37,80.4,80.37,80.39,500.0,60.3748,60.3973,60.3748,60.3898,500.0
2014-06-13 09:55:00,80.39,80.4,80.33,80.39,3500.0,60.3898,60.3973,60.3448,60.3898,3500.0
2014-06-13 10:00:00,80.34,80.34,80.33,80.33,1100.0,60.3523,60.3523,60.3448,60.3448,1100.0
2014-06-13 10:05:00,80.31,80.31,80.31,80.31,100.0,60.3297,60.3297,60.3297,60.3297,100.0
2014-06-13 10:10:00,80.34,80.37,80.34,80.35,2000.0,60.3523,60.3748,60.3523,60.3598,2000.0
2014-06-13 10:15:00,80.35,80.48,80.35,80.48,500.0,60.3598,60.4574,60.3598,60.4574,500.0
2014-06-13 10:20:00,80.5,80.54,80.5,80.54,1200.0,60.4725,60.5025,60.4725,60.5025,1200.0
2014-06-13 10:25:00,80.56,80.57,80.52,80.52,1300.0,60.5175,60.525,60.4875,60.4875,1300.0
2014-06-13 10:30:00,80.54,80.63,80.54,80.63,800.0,60.5025,60.5701,60.5025,60.5701,800.0
2014-06-13 10:35:00,80.66,80.66,80.61,80.63,4500.0,60.5927,60.5927,60.5551,60.5701,4500.0
2014-06-13 10:40:00,80.62,80.64,80.61,80.63,2900.0,60.5626,60.5776,60.5551,60.5701,2900.0
2014-06-13 10:45:00,80.61,80.61,80.56,80.57,2700.0,60.5551,60.5551,60.5175,60.525,2700.0
2014-06-13 10:50:00,80.56,80.58,80.56,80.57,700.0,60.5175,60.5326,60.5175,60.525,700.0
2014-06-13 10:55:00,80.59,80.59,80.58,80.58,300.0,60.5401,60.5401,60.5326,60.5326,300.0
2014-06-13 11:00:00,80.6,80.62,80.59,80.62,3700.0,60.5476,60.5626,60.5401,60.5626,3700.0
2014-06-13 11:05:00,80.62,80.64,80.62,80.63,5100.0,60.5626,60.5776,60.5626,60.5701,5100.0
2014-06-13 11:10:00,80.64,80.65,80.6,80.6,3000.0,60.5776,60.5851,60.5476,60.5476,3000.0
2014-06-13 11:15:00,80.59,80.61,80.59,80.61,7400.0,60.5401,60.5551,60.5401,60.5551,7400.0
2014-06-13 11:20:00,80.59,80.61,80.59,80.6,1000.0,60.5401,60.5551,60.5401,60.5476,1000.0
2014-06-13 11:25:00,80.59,80.59,80.56,80.56,2000.0,60.5401,60.5401,60.5175,60.5175,2000.0
2014-06-13 11:30:00,80.55,80.55,80.5,80.5,3200.0,60.51,60.51,60.4725,60.4725,3200.0
2014-06-13 11:35:00,80.5,80.51,80.5,80.5,2800.0,60.4725,60.48,60.4725,60.4725,2800.0
2014-06-13 11:40:00,80.51,80.51,80.49,80.51,2200.0,60.48,60.48,60.465,60.48,2200.0
2014-06-13 11:45:00,80.51,80.51,80.48,80.49,1900.0,60.48,60.48,60.4574,60.465,1900.0
2014-06-13 11:50:00,80.51,80.53,80.51,80.53,500.0,60.48,60.495,60.48,60.495,500.0
2014-06-13 11:55:00,80.53,80.53,80.53,80.53,800.0,60.495,60.495,60.495,60.495,800.0
2014-06-13 12:00:00,80.53,80.55,80.53,80.55,2900.0,60.495,60.51,60.495,60.51,2900.0
2014-06-13 12:05:00,80.55,80.57,80.55,80.55,1400.0,60.51,60.525,60.51,60.51,1400.0
2014-06-13 12:10:00,80.54,80.54,80.53,80.53,2400.0,60.5025,60.5025,60.495,60.495,2400.0
2014-06-13 12:15:00,80.53,80.55,80.53,80.55,1900.0,60.495,60.51,60.495,60.51,1900.0
2014-06-13 12:20:00,80.57,80.59,80.57,80.57,29200.0,60.525,60.5401,60.525,60.525,29200.0
2014-06-13 12:25:00,80.58,80.58,80.57,80.57,600.0,60.5326,60.5326,60.525,60.525,600.0
2014-06-13 12:30:00,80.57,80.57,80.54,80.54,1000.0,60.525,60.525,60.5025,60.5025,1000.0
2014-06-13 12:35:00,80.53,80.53,80.5,80.5,1000.0,60.495,60.495,60.4725,60.4725,1000.0
2014-06-13 12:40:00,80.51,80.51,80.5,80.5,1100.0,60.48,60.48,60.4725,60.4725,1100.0
2014-06-13 12:45:00,80.48,80.5,80.48,80.49,1900.0,60.4574,60.4725,60.4574,60.465,1900.0
2014-06-13 12:50:00,80.51,80.51,80.49,80.5,4000.0,60.48,60.48,60.465,60.4725,4000.0
2014-06-13 12:55:00,80.51,80.51,80.5,80.5,1800.0,60.48,60.48,60.4725,60.4725,1800.0
2014-06-13 13:00:00,80.51,80.53,80.51,80.53,300.0,60.48,60.495,60.48,60.495,300.0
2014-06-13 13:05:00,80.51,80.51,80.47,80.47,3700.0,60.48,60.48,60.4499,60.4499,3700.0
2014-06-13 13:10:00,80.47,80.47,80.44,80.44,900.0,60.4499,60.4499,60.4274,60.4274,900.0
2014-06-13 13:15:00,80.46,80.48,80.45,80.47,13200.0,60.4424,60.4574,60.4349,60.4499,13200.0
2014-06-13 13:20:00,80.47,80.48,80.47,80.47,15300.0,60.4499,60.4574,60.4499,60.4499,15300.0
2014-06-13 13:25:00,80.48,80.49,80.47,80.49,5800.0,60.4574,60.465,60.4499,60.465,5800.0
2014-06-13 13:30:00,80.49,80.5,80.47,80.48,5600.0,60.465,60.4725,60.4499,60.4574,5600.0
2014-06-13 13:35:00,80.47,80.47,80.47,80.47,1000.0,60.4499,60.4499,60.4499,60.4499,1000.0
2014-06-13 13:40:00,80.48,80.49,80.47,80.49,4300.0,60.4574,60.465,60.4499,60.465,4300.0
2014-06-13 13:45:00,80.5,80.51,80.48,80.49,3200.0,60.4725,60.48,60.4574,60.465,3200.0
2014-06-13 13:50:00,80.5,80.54,80.5,80.54,4600.0,60.4725,60.5025,60.4725,60.5025,4600.0
2014-06-13 13:55:00,80.52,80.52,80.52,80.52,400.0,60.4875,60.4875,60.4875,60.4875,400.0
2014-06-13 14:00:00,80.51,80.51,80.5,80.51,300.0,60.48,60.48,60.4725,60.48,300.0
2014-06-13 14:05:00,80.5,80.52,80.5,80.51,2200.0,60.4725,60.4875,60.4725,60.48,2200.0
2014-06-13 14:10:00,80.52,80.52,80.5,80.51,2500.0,60.4875,60.4875,60.4725,60.48,2500.0
2014-06-13 14:15:00,80.52,80.56,80.52,80.56,4000.0,60.4875,60.5175,60.4875,60.5175,4000.0
2014-06-13 14:20:00,80.56,80.56,80.54,80.55,5200.0,60.5175,60.5175,60.5025,60.51,5200.0
2014-06-13 14:25:00,80.55,80.55,80.53,80.53,2900.0,60.51,60.51,60.495,60.495,2900.0
2014-06-13 14:30:00,80.54,80.56,80.51,80.51,6400.0,60.5025,60.5175,60.48,60.48,6400.0
2014-06-13 14:35:00,80.52,80.52,80.51,80.52,5900.0,60.4875,60.4875,60.48,60.4875,5900.0
2014-06-13 14:40:00,80.52,80.54,80.52,80.54,8400.0,60.4875,60.5025,60.4875,60.5025,8400.0
2014-06-13 14:45:00,80.54,80.55,80.54,80.55,9100.0,60.5025,60.51,60.5025,60.51,9100.0
2014-06-13 14:50:00,80.53,80.55,80.53,80.53,2000.0,60.495,60.51,60.495,60.495,2000.0
2014-06-13 14:55:00,80.54,80.54,80.51,80.53,1700.0,60.5025,60.5025,60.48,60.495,1700.0
2014-06-13 15:00:00,80.53,80.56,80.53,80.56,600.0,60.495,60.5175,60.495,60.5175,600.0
2014-06-13 15:05:00,80.54,80.63,80.54,80.63,2000.0,60.5025,60.5701,60.5025,60.5701,2000.0
2014-06-13 15:10:00,80.63,80.64,80.59,80.6,13900.0,60.5701,60.5776,60.5401,60.5476,13900.0
2014-06-13 15:15:00,80.6,80.62,80.54,80.55,3400.0,60.5476,60.5626,60.5025,60.51,3400.0
2014-06-13 15:20:00,80.55,80.55,80.48,80.48,6000.0,60.51,60.51,60.4574,60.4574,6000.0
2014-06-13 15:25:00,80.48,80.49,80.44,80.44,13700.0,60.4574,60.465,60.4274,60.4274,13700.0
2014-06-13 15:30:00,80.43,80.43,80.41,80.42,3000.0,60.4199,60.4199,60.4049,60.4124,3000.0
2014-06-13 15:35:00,80.42,80.48,80.42,80.48,7500.0,60.4124,60.4574,60.4124,60.4574,7500.0
2014-06-13 15:40:00,80.48,80.49,80.42,80.42,9000.0,60.4574,60.465,60.4124,60.4124,9000.0
2014-06-13 15:45:00,80.41,80.44,80.38,80.44,4400.0,60.4049,60.4274,60.3823,60.4274,4400.0
2014-06-13 15:50:00,80.45,80.49,80.45,80.48,14000.0,60.4349,60.465,60.4349,60.4574,14000.0
2014-06-13 15:55:00,80.47,80.56,80.47,80.56,11400.0,60.4499,60.5175,60.4499,60.5175,11400.0
2014-06-16 09:30:00,80.44,80.46,80.41,80.43,21600.0,60.4274,60.4424,60.4049,60.4199,21600.0
2014-06-16 09:35:00,80.45,80.59,80.45,80.59,2900.0,60.4349,60.5401,60.4349,60.5401,2900.0
2014-06-16 09:40:00,80.62,80.62,80.59,80.62,1400.0,60.5626,60.5626,60.5401,60.5626,1400.0
2014-06-16 09:45:00,80.61,80.66,80.61,80.66,2100.0,60.5551,60.5927,60.5551,60.5927,2100.0
2014-06-16 09:50:00,80.67,80.69,80.65,80.65,1900.0,60.6002,60.6152,60.5851,60.5851,1900.0
2014-06-16 09:55:00,80.65,80.68,80.61,80.61,13600.0,60.5851,60.6077,60.5551,60.5551,13600.0
2014-06-16 10:00:00,80.64,80.73,80.61,80.73,1500.0,60.5776,60.6452,60.5551,60.6452,1500.0
2014-06-16 10:05:00,80.72,80.74,80.7,80.7,12200.0,60.6377,60.6528,60.6227,60.6227,12200.0
2014-06-16 10:10:00,80.71,80.73,80.71,80.73,1200.0,60.6302,60.6452,60.6302,60.6452,1200.0
2014-06-16 10:15:00,80.74,80.74,80.73,80.74,2400.0,60.6528,60.6528,60.6452,60.6528,2400.0
2014-06-16 10:20:00,80.74,80.75,80.74,80.75,2200.0,60.6528,60.6603,60.6528,60.6603,2200.0
2014-06-16 10:25:00,80.79,80.79,80.75,80.75,1400.0,60.6903,60.6903,60.6603,60.6603,1400.0
2014-06-16 10:30:00,80.75,80.79,80.74,80.74,2000.0,60.6603,60.6903,60.6528,60.6528,2000.0
2014-06-16 10:35:00,80.74,80.75,80.71,80.72,88600.0,60.6528,60.6603,60.6302,60.6377,88600.0
2014-06-16 10:40:00,80.72,80.74,80.72,80.74,14700.0,60.6377,60.6528,60.6377,60.6528,14700.0
2014-06-16 10:45:00,80.75,80.75,80.72,80.72,900.0,60.6603,60.6603,60.6377,60.6377,900.0
2014-06-16 10:50:00,80.72,80.74,80.71,80.73,1500.0,60.6377,60.6528,60.6302,60.6452,1500.0
2014-06-16 10:55:00,80.75,80.76,80.71,80.74,4000.0,60.6603,60.6678,60.6302,60.6528,4000.0
2014-06-16 11:00:00,80.73,80.74,80.72,80.72,32700.0,60.6452,60.6528,60.6377,60.6377,32700.0
2014-06-16 11:05:00,80.63,80.64,80.57,80.58,6600.0,60.5701,60.5776,60.525,60.5326,6600.0
2014-06-16 11:10:00,80.57,80.59,80.57,80.58,2500.0,60.525,60.5401,60.525,60.5326,2500.0
2014-06-16 11:15:00,80.57,80.57,80.52,80.52,12500.0,60.525,60.525,60.4875,60.4875,12500.0
2014-06-16 11:20:00,80.52,80.54,80.5,80.54,3000.0,60.4875,60.5025,60.4725,60.5025,3000.0
2014-06-16 11:25:00,80.54,80.54,80.51,80.51,3600.0,60.5025,60.5025,60.48,60.48,3600.0
2014-06-16 11:30:00,80.51,80.51,80.42,80.42,17300.0,60.48,60.48,60.4124,60.4124,17300.0
2014-06-16 11:35:00,80.41,80.43,80.4,80.41,8500.0,60.4049,60.4199,60.3973,60.4049,8500.0
2014-06-16 11:40:00,80.41,80.46,80.41,80.46,90400.0,60.4049,60.4424,60.4049,60.4424,90400.0
2014-06-16 11:45:00,80.44,80.47,80.44,80.45,2800.0,60.4274,60.4499,60.4274,60.4349,2800.0
2014-06-16 11:50:00,80.45,80.45,80.42,80.44,9300.0,60.4349,60.4349,60.4124,60.4274,9300.0
2014-06-16 11:55:00,80.44,80.46,80.44,80.46,3700.0,60.4274,60.4424,60.4274,60.4424,3700.0
2014-06-16 12:00:00,80.45,80.46,80.43,80.44,3900.0,60.4349,60.4424,60.4199,60.4274,3900.0
2014-06-16 12:05:00,80.46,80.47,80.45,80.47,1400.0,60.4424,60.4499,60.4349,60.4499,1400.0
2014-06-16 12:10:00,80.53,80.54,80.53,80.54,2300.0,60.495,60.5025,60.495,60.5025,2300.0
2014-06-16 12:15:00,80.54,80.58,80.54,80.55,13400.0,60.5025,60.5326,60.5025,60.51,13400.0
2014-06-16 12:20:00,80.57,80.62,80.57,80.62,2000.0,60.525,60.5626,60.525,60.5626,2000.0
2014-06-16 12:25:00,80.6,80.61,80.6,80.61,200.0,60.5476,60.5551,60.5476,60.5551,200.0
2014-06-16 12:30:00,80.6,80.6,80.56,80.57,2100.0,60.5476,60.5476,60.5175,60.525,2100.0
2014-06-16 12:35:00,80.56,80.56,80.55,80.55,700.0,60.5175,60.5175,60.51,60.51,700.0
2014-06-16 12:40:00,80.55,80.56,80.55,80.56,5100.0,60.51,60.5175,60.51,60.5175,5100.0
2014-06-16 12:45:00,80.54,80.55,80.52,80.54,2900.0,60.5025,60.51,60.4875,60.5025,2900.0
2014-06-16 12:50:00,80.54,80.59,80.54,80.59,3700.0,60.5025,60.5401,60.5025,60.5401,3700.0
2014-06-16 12:55:00,80.58,80.6,80.57,80.59,5300.0,60.5326,60.5476,60.525,60.5401,5300.0
2014-06-16 13:00:00,80.58,80.61,80.56,80.61,8000.0,60.5326,60.5551,60.5175,60.5551,8000.0
2014-06-16 13:05:00,80.62,80.68,80.62,80.68,1200.0,60.5626,60.6077,60.5626,60.6077,1200.0
2014-06-16 13:10:00,80.69,80.69,80.66,80.68,700.0,60.6152,60.6152,60.5927,60.6077,700.0
2014-06-16 13:15:00,80.68,80.7,80.68,80.69,14600.0,60.6077,60.6227,60.6077,60.6152,14600.0
2014-06-16 13:20:00,80.68,80.7,80.68,80.69,18200.0,60.6077,60.6227,60.6077,60.6152,18200.0
2014-06-16 13:25:00,80.68,80.7,80.68,80.69,1000.0,60.6077,60.6227,60.6077,60.6152,1000.0
2014-06-16 13:30:00,80.7,80.73,80.7,80.73,4400.0,60.6227,60.6452,60.6227,60.6452,4400.0
2014-06-16 13:35:00,80.72,80.75,80.72,80.73,3600.0,60.6377,60.6603,60.6377,60.6452,3600.0
2014-06-16 13:40:00,80.72,80.72,80.7,80.7,2700.0,60.6377,60.6377,60.6227,60.6227,2700.0
2014-06-16 13:45:00,80.7,80.71,80.69,80.69,3300.0,60.6227,60.6302,60.6152,60.6152,3300.0
2014-06-16 13:50:00,80.69,80.7,80.66,80.66,12200.0,60.6152,60.6227,60.5927,60.5927,12200.0
2014-06-16 13:55:00,80.65,80.66,80.65,80.65,4300.0,60.5851,60.5927,60.5851,60.5851,4300.0
2014-06-16 14:00:00,80.66,80.69,80.66,80.69,4900.0,60.5927,60.6152,60.5927,60.6152,4900.0
2014-06-16 14:05:00,80.69,80.69,80.66,80.66,6700.0,60.6152,60.6152,60.5927,60.5927,6700.0
2014-06-16 14:10:00,80.66,80.66,80.64,80.66,1900.0,60.5927,60.5927,60.5776,60.5927,1900.0
2014-06-16 14:15:00,80.66,80.66,80.62,80.64,2100.0,60.5927,60.5927,60.5626,60.5776,2100.0
2014-06-16 14:20:00,80.66,80.67,80.66,80.67,3400.0,60.5927,60.6002,60.5927,60.6002,3400.0
2014-06-16 14:25:00,80.66,80.67,80.66,80.67,5200.0,60.5927,60.6002,60.5927,60.6002,5200.0
2014-06-16 14:30:00,80.65,80.67,80.65,80.67,400.0,60.5851,60.6002,60.5851,60.6002,400.0
2014-06-16 14:35:00,80.65,80.67,80.65,80.66,2000.0,60.5851,60.6002,60.5851,60.5927,2000.0
2014-06-16 14:40:00,80.65,80.65,80.63,80.65,4500.0,60.5851,60.5851,60.5701,60.5851,4500.0
2014-06-16 14:45:00,80.64,80.67,80.64,80.67,3300.0,60.5776,60.6002,60.5776,60.6002,3300.0
2014-06-16 14:50:00,80.67,80.67,80.63,80.63,7800.0,60.6002,60.6002,60.5701,60.5701,7800.0
2014-06-16 14:55:00,80.63,80.64,80.59,80.59,10400.0,60.5701,60.5776,60.5401,60.5401,10400.0
2014-06-16 15:00:00,80.58,80.58,80.55,80.56,16900.0,60.5326,60.5326,60.51,60.5175,16900.0
2014-06-16 15:05:00,80.55,80.58,80.55,80.58,2300.0,60.51,60.5326,60.51,60.5326,2300.0
2014-06-16 15:10:00,80.57,80.59,80.57,80.57,16400.0,60.525,60.5401,60.525,60.525,16400.0
2014-06-16 15:15:00,80.55,80.55,80.51,80.53,6000.0,60.51,60.51,60.48,60.495,6000.0
2014-06-16 15:20:00,80.53,80.57,80.52,80.53,17900.0,60.495,60.525,60.4875,60.495,17900.0
2014-06-16 15:25:00,80.54,80.56,80.54,80.56,4200.0,60.5025,60.5175,60.5025,60.5175,4200.0
2014-06-16 15:30:00,80.56,80.57,80.55,80.56,6800.0,60.5175,60.525,60.51,60.5175,6800.0
2014-06-16 15:35:00,80.56,80.59,80.56,80.59,2900.0,60.5175,60.5401,60.5175,60.5401,2900.0
2014-06-16 15:40:00,80.58,80.59,80.57,80.59,1700.0,60.5326,60.5401,60.525,60.5401,1700.0
2014-06-16 15:45:00,80.59,80.61,80.58,80.58,9300.0,60.5401,60.5551,60.5326,60.5326,9300.0
2014-06-16 15:50:00,80.59,80.63,80.59,80.63,2200.0,60.5401,60.5701,60.5401,60.5701,2200.0
2014-06-16 15:55:00,80.63,80.65,80.6,80.63,15700.0,60.5701,60.5851,60.5476,60.5701,15700.0
2014-06-17 09:30:00,80.48,80.53,80.39,80.53,21600.0,60.4574,60.495,60.3898,60.495,21600.0
2014-06-17 09:35:00,80.48,80.51,80.44,80.44,3200.0,60.4574,60.48,60.4274,60.4274,3200.0
2014-06-17 09:40:00,80.5,80.54,80.47,80.54,2400.0,60.4725,60.5025,60.4499,60.5025,2400.0
2014-06-17 09:45:00,80.54,80.6,80.54,80.56,2700.0,60.5025,60.5476,60.5025,60.5175,2700.0
2014-06-17 09:50:00,80.57,80.61,80.57,80.61,700.0,60.525,60.5551,60.525,60.5551,700.0
2014-06-17 09:55:00,80.63,80.67,80.63,80.64,1800.0,60.5701,60.6002,60.5701,60.5776,1800.0
2014-06-17 10:00:00,80.66,80.67,80.65,80.65,7200.0,60.5927,60.6002,60.5851,60.5851,7200.0
2014-06-17 10:05:00,80.68,80.72,80.66,80.72,1300.0,60.6077,60.6377,60.5927,60.6377,1300.0
2014-06-17 10:10:00,80.77,80.77,80.71,80.74,3500.0,60.6753,60.6753,60.6302,60.6528,3500.0
2014-06-17 10:15:00,80.73,80.74,80.71,80.73,4300.0,60.6452,60.6528,60.6302,60.6452,4300.0
2014-06-17 10:20:00,80.75,80.75,80.73,80.73,400.0,60.6603,60.6603,60.6452,60.6452,400.0
2014-06-17 10:25:00,80.75,80.75,80.73,80.73,900.0,60.6603,60.6603,60.6452,60.6452,900.0
2014-06-17 10:30:00,80.72,80.74,80.66,80.66,1900.0,60.6377,60.6528,60.5927,60.5927,1900.0
2014-06-17 10:35:00,80.65,80.7,80.65,80.69,67100.0,60.5851,60.6227,60.5851,60.6152,67100.0
2014-06-17 10:40:00,80.68,80.69,80.66,80.66,14000.0,60.6077,60.6152,60.5927,60.5927,14000.0
2014-06-17 10:45:00,80.64,80.64,80.57,80.58,1600.0,60.5776,60.5776,60.525,60.5326,1600.0
2014-06-17 10:50:00,80.59,80.59,80.53,80.58,12300.0,60.5401,60.5401,60.495,60.5326,12300.0
2014-06-17 10:55:00,80.57,80.61,80.57,80.6,5000.0,60.525,60.5551,60.525,60.5476,5000.0
2014-06-17 11:00:00,80.61,80.62,80.59,80.59,1900.0,60.5551,60.5626,60.5401,60.5401,1900.0
2014-06-17 11:05:00,80.6,80.61,80.53,80.53,2400.0,60.5476,60.5551,60.495,60.495,2400.0
2014-06-17 11:10:00,80.53,80.57,80.53,80.56,800.0,60.495,60.525,60.495,60.5175,800.0
2014-06-17 11:15:00,80.59,80.62,80.58,80.62,1000.0,60.5401,60.5626,60.5326,60.5626,1000.0
2014-06-17 11:20:00,80.64,80.65,80.63,80.64,1400.0,60.5776,60.5851,60.5701,60.5776,1400.0
2014-06-17 11:25:00,80.62,80.65,80.62,80.65,1600.0,60.5626,60.5851,60.5626,60.5851,1600.0
2014-06-17 11:30:00,80.66,80.67,80.66,80.67,1000.0,60.5927,60.6002,60.5927,60.6002,1000.0
2014-06-17 11:35:00,80.69,80.71,80.68,80.71,1600.0,60.6152,60.6302,60.6077,60.6302,1600.0
2014-06-17 11:40:00,80.71,80.72,80.67,80.68,2000.0,60.6302,60.6377,60.6002,60.6077,2000.0
2014-06-17 11:45:00,80.67,80.7,80.67,80.7,1100.0,60.6002,60.6227,60.6002,60.6227,1100.0
2014-06-17 11:50:00,80.71,80.72,80.7,80.71,8700.0,60.6302,60.6377,60.6227,60.6302,8700.0
2014-06-17 11:55:00,80.72,80.74,80.71,80.74,295700.0,60.6377,60.6528,60.6302,60.6528,295700.0
2014-06-17 12:00:00,80.73,80.73,80.7,80.72,1900.0,60.6452,60.6452,60.6227,60.6377,1900.0
2014-06-17 12:05:00,80.71,80.72,80.71,80.72,1700.0,60.6302,60.6377,60.6302,60.6377,1700.0
2014-06-17 12:10:00,80.72,80.74,80.72,80.74,5500.0,60.6377,60.6528,60.6377,60.6528,5500.0
2014-06-17 12:15:00,80.73,80.75,80.73,80.73,3200.0,60.6452,60.6603,60.6452,60.6452,3200.0
2014-06-17 12:20:00,80.74,80.76,80.73,80.76,10600.0,60.6528,60.6678,60.6452,60.6678,10600.0
2014-06-17 12:25:00,80.76,80.77,80.76,80.76,4300.0,60.6678,60.6753,60.6678,60.6678,4300.0
2014-06-17 12:30:00,80.75,80.78,80.75,80.77,3400.0,60.6603,60.6828,60.6603,60.6753,3400.0
2014-06-17 12:35:00,80.76,80.79,80.76,80.79,6600.0,60.6678,60.6903,60.6678,60.6903,6600.0
2014-06-17 12:40:00,80.8,80.84,80.8,80.82,20900.0,60.6978,60.7279,60.6978,60.7129,20900.0
2014-06-17 12:45:00,80.82,80.83,80.82,80.83,2900.0,60.7129,60.7204,60.7129,60.7204,2900.0
2014-06-17 12:50:00,80.85,80.85,80.84,80.84,18500.0,60.7354,60.7354,60.7279,60.7279,18500.0
2014-06-17 12:55:00,80.86,80.87,80.82,80.84,3300.0,60.7429,60.7504,60.7129,60.7279,3300.0
2014-06-17 13:00:00,80.85,80.86,80.79,80.79,4400.0,60.7354,60.7429,60.6903,60.6903,4400.0
2014-06-17 13:05:00,80.78,80.78,80.77,80.78,1400.0,60.6828,60.6828,60.6753,60.6828,1400.0
2014-06-17 13:10:00,80.79,80.8,80.78,80.8,3300.0,60.6903,60.6978,60.6828,60.6978,3300.0
2014-06-17 13:15:00,80.8,80.8,80.79,80.79,500.0,60.6978,60.6978,60.6903,60.6903,500.0
2014-06-17 13:20:00,80.8,80.8,80.78,80.79,500.0,60.6978,60.6978,60.6828,60.6903,500.0
2014-06-17 13:25:00,80.77,80.78,80.75,80.75,16400.0,60.6753,60.6828,60.6603,60.6603,16400.0
2014-06-17 13:30:00,80.77,80.83,80.77,80.82,8800.0,60.6753,60.7204,60.6753,60.7129,8800.0
2014-06-17 13:35:00,80.82,80.82,80.78,80.81,15100.0,60.7129,60.7129,60.6828,60.7053,15100.0
2014-06-17 13:40:00,80.82,80.84,80.82,80.84,2000.0,60.7129,60.7279,60.7129,60.7279,2000.0
2014-06-17 13:45:00,80.84,80.88,80.84,80.85,4300.0,60.7279,60.7579,60.7279,60.7354,4300.0
2014-06-17 13:50:00,80.84,80.85,80.81,80.82,1500.0,60.7279,60.7354,60.7053,60.7129,1500.0
2014-06-17 13:55:00,80.87,80.87,80.87,80.87,100.0,60.7504,60.7504,60.7504,60.7504,100.0
2014-06-17 14:00:00,80.84,80.84,80.79,80.79,6600.0,60.7279,60.7279,60.6903,60.6903,6600.0
2014-06-17 14:05:00,80.8,80.82,80.8,80.8,11000.0,60.6978,60.7129,60.6978,60.6978,11000.0
2014-06-17 14:10:00,80.81,80.84,80.81,80.84,2300.0,60.7053,60.7279,60.7053,60.7279,2300.0
2014-06-17 14:15:00,80.83,80.86,80.83,80.85,3800.0,60.7204,60.7429,60.7204,60.7354,3800.0
2014-06-17 14:20:00,80.85,80.9,80.85,80.88,4800.0,60.7354,60.7729,60.7354,60.7579,4800.0
2014-06-17 14:25:00,80.89,80.9,80.88,80.88,1600.0,60.7654,60.7729,60.7579,60.7579,1600.0
2014-06-17 14:30:00,80.88,80.89,80.85,80.85,2000.0,60.7579,60.7654,60.7354,60.7354,2000.0
2014-06-17 14:35:00,80.85,80.88,80.85,80.86,2100.0,60.7354,60.7579,60.7354,60.7429,2100.0
2014-06-17 14:40:00,80.87,80.87,80.84,80.85,2200.0,60.7504,60.7504,60.7279,60.7354,2200.0
2014-06-17 14:45:00,80.85,80.89,80.85,80.86,6100.0,60.7354,60.7654,60.7354,60.7429,6100.0
2014-06-17 14:50:00,80.85,80.88,80.85,80.86,24100.0,60.7354,60.7579,60.7354,60.7429,24100.0
2014-06-17 14:55:00,80.86,80.89,80.85,80.89,7700.0,60.7429,60.7654,60.7354,60.7654,7700.0
2014-06-17 15:00:00,80.89,80.9,80.88,80.88,6500.0,60.7654,60.7729,60.7579,60.7579,6500.0
2014-06-17 15:05:00,80.88,80.88,80.82,80.85,5800.0,60.7579,60.7579,60.7129,60.7354,5800.0
2014-06-17 15:10:00,80.85,80.86,80.82,80.82,14700.0,60.7354,60.7429,60.7129,60.7129,14700.0
2014-06-17 15:15:00,80.83,80.85,80.82,80.84,5100.0,60.7204,60.7354,60.7129,60.7279,5100.0
2014-06-17 15:20:00,80.83,80.84,80.82,80.82,2500.0,60.7204,60.7279,60.7129,60.7129,2500.0
2014-06-17 15:25:00,80.82,80.85,80.81,80.84,2000.0,60.7129,60.7354,60.7053,60.7279,2000.0
2014-06-17 15:30:00,80.84,80.87,80.82,80.87,2200.0,60.7279,60.7504,60.7129,60.7504,2200.0
2014-06-17 15:35:00,80.89,80.89,80.86,80.86,2500.0,60.7654,60.7654,60.7429,60.7429,2500.0
2014-06-17 15:40:00,80.87,80.93,80.86,80.92,9000.0,60.7504,60.7955,60.7429,60.788,9000.0
2014-06-17 15:45:00,80.9,80.91,80.87,80.89,5600.0,60.7729,60.7805,60.7504,60.7654,5600.0
2014-06-17 15:50:00,80.88,80.89,80.83,80.83,8300.0,60.7579,60.7654,60.7204,60.7204,8300.0
2014-06-17 15:55:00,80.84,80.89,80.84,80.88,9900.0,60.7279,60.7654,60.7279,60.7579,9900.0
2014-06-18 09:30:00,80.92,80.92,80.83,80.83,9000.0,60.788,60.788,60.7204,60.7204,9000.0
2014-06-18 09:35:00,80.84,80.93,80.84,80.93,2100.0,60.7279,60.7955,60.7279,60.7955,2100.0
2014-06-18 09:40:00,80.95,80.96,80.93,80.94,2300.0,60.8105,60.818,60.7955,60.803,2300.0
2014-06-18 09:45:00,80.94,80.96,80.92,80.95,4500.0,60.803,60.818,60.788,60.8105,4500.0
2014-06-18 09:50:00,80.95,80.95,80.92,80.95,187600.0,60.8105,60.8105,60.788,60.8105,187600.0
2014-06-18 09:55:00,80.98,80.98,80.96,80.96,1500.0,60.833,60.833,60.818,60.818,1500.0
2014-06-18 10:00:00,80.96,80.99,80.94,80.96,900.0,60.818,60.8406,60.803,60.818,900.0
2014-06-18 10:05:00,80.9,80.9,80.9,80.9,100.0,60.7729,60.7729,60.7729,60.7729,100.0
2014-06-18 10:10:00,80.9,80.91,80.89,80.91,3700.0,60.7729,60.7805,60.7654,60.7805,3700.0
2014-06-18 10:15:00,80.93,80.95,80.93,80.93,1000.0,60.7955,60.8105,60.7955,60.7955,1000.0
2014-06-18 10:20:00,80.9,80.9,80.89,80.89,700.0,60.7729,60.7729,60.7654,60.7654,700.0
2014-06-18 10:25:00,80.88,80.91,80.88,80.9,600.0,60.7579,60.7805,60.7579,60.7729,600.0
2014-06-18 10:30:00,80.9,80.9,80.9,80.9,0.0,60.7729,60.7729,60.7729,60.7729,0.0
2014-06-18 10:35:00,80.88,80.88,80.88,80.88,300.0,60.7579,60.7579,60.7579,60.7579,300.0
2014-06-18 10:40:00,80.9,80.9,80.85,80.87,900.0,60.7729,60.7729,60.7354,60.7504,900.0
2014-06-18 10:45:00,80.86,80.88,80.86,80.86,1100.0,60.7429,60.7579,60.7429,60.7429,1100.0
2014-06-18 10:50:00,80.87,80.87,80.85,80.86,1600.0,60.7504,60.7504,60.7354,60.7429,1600.0
2014-06-18 10:55:00,80.84,80.84,80.79,80.79,700.0,60.7279,60.7279,60.6903,60.6903,700.0
2014-06-18 11:00:00,80.77,80.77,80.76,80.76,300.0,60.6753,60.6753,60.6678,60.6678,300.0
2014-06-18 11:05:00,80.79,80.8,80.78,80.8,4300.0,60.6903,60.6978,60.6828,60.6978,4300.0
2014-06-18 11:10:00,80.8,80.82,80.79,80.82,15000.0,60.6978,60.7129,60.6903,60.7129,15000.0
2014-06-18 11:15:00,80.83,80.86,80.83,80.86,900.0,60.7204,60.7429,60.7204,60.7429,900.0
2014-06-18 11:20:00,80.86,80.86,80.83,80.85,1500.0,60.7429,60.7429,60.7204,60.7354,1500.0
2014-06-18 11:25:00,80.84,80.85,80.84,80.85,1500.0,60.7279,60.7354,60.7279,60.7354,1500.0
2014-06-18 11:30:00,80.86,80.87,80.86,80.86,1100.0,60.7429,60.7504,60.7429,60.7429,1100.0
2014-06-18 11:35:00,80.86,80.86,80.85,80.86,2300.0,60.7429,60.7429,60.7354,60.7429,2300.0
2014-06-18 11:40:00,80.84,80.87,80.84,80.87,4200.0,60.7279,60.7504,60.7279,60.7504,4200.0
2014-06-18 11:45:00,80.86,80.87,80.85,80.86,3700.0,60.7429,60.7504,60.7354,60.7429,3700.0
2014-06-18 11:50:00,80.85,80.85,80.84,80.84,1300.0,60.7354,60.7354,60.7279,60.7279,1300.0
2014-06-18 11:55:00,80.85,80.85,80.83,80.83,2600.0,60.7354,60.7354,60.7204,60.7204,2600.0
2014-06-18 12:00:00,80.85,80.85,80.82,80.82,3100.0,60.7354,60.7354,60.7129,60.7129,3100.0
2014-06-18 12:05:00,80.82,80.83,80.81,80.81,2700.0,60.7129,60.7204,60.7053,60.7053,2700.0
2014-06-18 12:10:00,80.84,80.84,80.83,80.83,400.0,60.7279,60.7279,60.7204,60.7204,400.0
2014-06-18 12:15:00,80.83,80.86,80.83,80.85,1700.0,60.7204,60.7429,60.7204,60.7354,1700.0
2014-06-18 12:20:00,80.86,80.86,80.86,80.86,1400.0,60.7429,60.7429,60.7429,60.7429,1400.0
2014-06-18 12:25:00,80.87,80.87,80.85,80.85,1300.0,60.7504,60.7504,60.7354,60.7354,1300.0
2014-06-18 12:30:00,80.86,80.86,80.86,80.86,1600.0,60.7429,60.7429,60.7429,60.7429,1600.0
2014-06-18 12:35:00,80.85,80.86,80.85,80.86,400.0,60.7354,60.7429,60.7354,60.7429,400.0
2014-06-18 12:40:00,80.88,80.89,80.87,80.89,3000.0,60.7579,60.7654,60.7504,60.7654,3000.0
2014-06-18 12:45:00,80.91,80.93,80.91,80.93,5000.0,60.7805,60.7955,60.7805,60.7955,5000.0
2014-06-18 12:50:00,80.94,80.96,80.94,80.96,5500.0,60.803,60.818,60.803,60.818,5500.0
2014-06-18 12:55:00,80.96,80.96,80.94,80.95,3400.0,60.818,60.818,60.803,60.8105,3400.0
2014-06-18 13:00:00,80.95,80.95,80.91,80.91,7300.0,60.8105,60.8105,60.7805,60.7805,7300.0
2014-06-18 13:05:00,80.92,80.93,80.91,80.92,3200.0,60.788,60.7955,60.7805,60.788,3200.0
2014-06-18 13:10:00,80.92,80.92,80.91,80.91,6100.0,60.788,60.788,60.7805,60.7805,6100.0
2014-06-18 13:15:00,80.92,80.92,80.91,80.91,3100.0,60.788,60.788,60.7805,60.7805,3100.0
2014-06-18 13:20:00,80.92,80.96,80.92,80.96,4200.0,60.788,60.818,60.788,60.818,4200.0
2014-06-18 13:25:00,80.94,80.95,80.93,80.93,18000.0,60.803,60.8105,60.7955,60.7955,18000.0
2014-06-18 13:30:00,80.92,80.92,80.86,80.89,7000.0,60.788,60.788,60.7429,60.7654,7000.0
2014-06-18 13:35:00,80.88,80.88,80.84,80.86,5600.0,60.7579,60.7579,60.7279,60.7429,5600.0
2014-06-18 13:40:00,80.86,80.86,80.84,80.85,10100.0,60.7429,60.7429,60.7279,60.7354,10100.0
2014-06-18 13:45:00,80.84,80.87,80.84,80.87,3500.0,60.7279,60.7504,60.7279,60.7504,3500.0
2014-06-18 13:50:00,80.88,80.93,80.87,80.93,14900.0,60.7579,60.7955,60.7504,60.7955,14900.0
2014-06-18 13:55:00,80.94,80.94,80.91,80.91,1100.0,60.803,60.803,60.7805,60.7805,1100.0
2014-06-18 14:00:00,80.9,81.05,80.82,81.05,13500.0,60.7729,60.8856,60.7129,60.8856,13500.0
2014-06-18 14:05:00,80.94,80.96,80.81,80.92,9000.0,60.803,60.818,60.7053,60.788,9000.0
2014-06-18 14:10:00,81.01,81.12,81.01,81.12,4000.0,60.8556,60.9382,60.8556,60.9382,4000.0
2014-06-18 14:15:00,81.11,81.15,81.09,81.09,10800.0,60.9307,60.9607,60.9157,60.9157,10800.0
2014-06-18 14:20:00,81.15,81.18,81.15,81.15,4600.0,60.9607,60.9833,60.9607,60.9607,4600.0
2014-06-18 14:25:00,81.15,81.17,81.15,81.16,7300.0,60.9607,60.9758,60.9607,60.9683,7300.0
2014-06-18 14:30:00,81.18,81.25,81.17,81.19,5600.0,60.9833,61.0359,60.9758,60.9908,5600.0
2014-06-18 14:35:00,81.18,81.23,81.18,81.2,3800.0,60.9833,61.0208,60.9833,60.9983,3800.0
2014-06-18 14:40:00,81.2,81.2,81.11,81.14,8500.0,60.9983,60.9983,60.9307,60.9532,8500.0
2014-06-18 14:45:00,81.13,81.15,81.12,81.15,3400.0,60.9457,60.9607,60.9382,60.9607,3400.0
2014-06-18 14:50:00,81.15,81.22,81.15,81.21,6100.0,60.9607,61.0133,60.9607,61.0058,6100.0
2014-06-18 14:55:00,81.21,81.26,81.2,81.22,3900.0,61.0058,61.0434,60.9983,61.0133,3900.0
2014-06-18 15:00:00,81.23,81.3,81.22,81.27,12200.0,61.0208,61.0734,61.0133,61.0509,12200.0
2014-06-18 15:05:00,81.28,81.36,81.28,81.32,9400.0,61.0584,61.1185,61.0584,61.0885,9400.0
2014-06-18 15:10:00,81.3,81.3,81.28,81.29,2400.0,61.0734,61.0734,61.0584,61.0659,2400.0
2014-06-18 15:15:00,81.28,81.37,81.28,81.35,4400.0,61.0584,61.126,61.0584,61.111,4400.0
2014-06-18 15:20:00,81.35,81.35,81.33,81.33,800.0,61.111,61.111,61.096,61.096,800.0
2014-06-18 15:25:00,81.32,81.37,81.3,81.36,3100.0,61.0885,61.126,61.0734,61.1185,3100.0
2014-06-18 15:30:00,81.37,81.38,81.36,81.37,6500.0,61.126,61.1335,61.1185,61.126,6500.0
2014-06-18 15:35:00,81.39,81.42,81.37,81.42,14900.0,61.141,61.1636,61.126,61.1636,14900.0
2014-06-18 15:40:00,81.41,81.5,81.41,81.49,3300.0,61.1561,61.2237,61.1561,61.2162,3300.0
2014-06-18 15:45:00,81.47,81.54,81.47,81.49,2600.0,61.2011,61.2537,61.2011,61.2162,2600.0
2014-06-18 15:50:00,81.49,81.49,81.47,81.48,2300.0,61.2162,61.2162,61.2011,61.2086,2300.0
2014-06-18 15:55:00,81.49,81.52,81.49,81.5,7200.0,61.2162,61.2387,61.2162,61.2237,7200.0
2014-06-19 09:30:00,81.45,81.52,81.45,81.51,18200.0,61.1861,61.2387,61.1861,61.2312,18200.0
2014-06-19 09:35:00,81.55,81.58,81.55,81.58,4200.0,61.2612,61.2838,61.2612,61.2838,4200.0
2014-06-19 09:40:00,81.59,81.62,81.59,81.61,3000.0,61.2913,61.3138,61.2913,61.3063,3000.0
2014-06-19 09:45:00,81.62,81.63,81.58,81.59,8400.0,61.3138,61.3213,61.2838,61.2913,8400.0
2014-06-19 09:50:00,81.57,81.6,81.56,81.6,900.0,61.2763,61.2988,61.2687,61.2988,900.0
2014-06-19 09:55:00,81.58,81.58,81.53,81.53,3400.0,61.2838,61.2838,61.2462,61.2462,3400.0
2014-06-19 10:00:00,81.57,81.57,81.5,81.52,8000.0,61.2763,61.2763,61.2237,61.2387,8000.0
2014-06-19 10:05:00,81.51,81.56,81.5,81.54,9700.0,61.2312,61.2687,61.2237,61.2537,9700.0
2014-06-19 10:10:00,81.54,81.54,81.51,81.51,9800.0,61.2537,61.2537,61.2312,61.2312,9800.0
2014-06-19 10:15:00,81.54,81.54,81.52,81.52,12000.0,61.2537,61.2537,61.2387,61.2387,12000.0
2014-06-19 10:20:00,81.51,81.52,81.49,81.5,8800.0,61.2312,61.2387,61.2162,61.2237,8800.0
2014-06-19 10:25:00,81.49,81.51,81.46,81.51,7900.0,61.2162,61.2312,61.1936,61.2312,7900.0
2014-06-19 10:30:00,81.5,81.5,81.46,81.48,18200.0,61.2237,61.2237,61.1936,61.2086,18200.0
2014-06-19 10:35:00,81.49,81.51,81.48,81.49,7600.0,61.2162,61.2312,61.2086,61.2162,7600.0
2014-06-19 10:40:00,81.5,81.56,81.5,81.55,4400.0,61.2237,61.2687,61.2237,61.2612,4400.0
2014-06-19 10:45:00,81.56,81.56,81.56,81.56,200.0,61.2687,61.2687,61.2687,61.2687,200.0
2014-06-19 10:50:00,81.52,81.52,81.48,81.51,2600.0,61.2387,61.2387,61.2086,61.2312,2600.0
2014-06-19 10:55:00,81.48,81.48,81.45,81.45,5900.0,61.2086,61.2086,61.1861,61.1861,5900.0
2014-06-19 11:00:00,81.45,81.48,81.45,81.46,3100.0,61.1861,61.2086,61.1861,61.1936,3100.0
2014-06-19 11:05:00,81.46,81.46,81.41,81.42,73100.0,61.1936,61.1936,61.1561,61.1636,73100.0
2014-06-19 11:10:00,81.44,81.47,81.44,81.47,600.0,61.1786,61.2011,61.1786,61.2011,600.0
2014-06-19 11:15:00,81.47,81.47,81.45,81.47,2000.0,61.2011,61.2011,61.1861,61.2011,2000.0
2014-06-19 11:20:00,81.48,81.49,81.48,81.48,1500.0,61.2086,61.2162,61.2086,61.2086,1500.0
2014-06-19 11:25:00,81.45,81.49,81.45,81.49,2400.0,61.1861,61.2162,61.1861,61.2162,2400.0
2014-06-19 11:30:00,81.45,81.49,81.45,81.47,900.0,61.1861,61.2162,61.1861,61.2011,900.0
2014-06-19 11:35:00,81.48,81.48,81.47,81.48,1500.0,61.2086,61.2086,61.2011,61.2086,1500.0
2014-06-19 11:40:00,81.48,81.49,81.48,81.48,600.0,61.2086,61.2162,61.2086,61.2086,600.0
2014-06-19 11:45:00,81.49,81.51,81.49,81.5,900.0,61.2162,61.2312,61.2162,61.2237,900.0
2014-06-19 11:50:00,81.51,81.51,81.5,81.5,400.0,61.2312,61.2312,61.2237,61.2237,400.0
2014-06-19 11:55:00,81.48,81.49,81.48,81.48,8000.0,61.2086,61.2162,61.2086,61.2086,8000.0
2014-06-19 12:00:00,81.5,81.51,81.5,81.5,134500.0,61.2237,61.2312,61.2237,61.2237,134500.0
2014-06-19 12:05:00,81.5,81.52,81.5,81.51,34400.0,61.2237,61.2387,61.2237,61.2312,34400.0
2014-06-19 12:10:00,81.51,81.51,81.5,81.5,6400.0,61.2312,61.2312,61.2237,61.2237,6400.0
2014-06-19 12:15:00,81.5,81.52,81.5,81.5,15600.0,61.2237,61.2387,61.2237,61.2237,15600.0
2014-06-19 12:20:00,81.52,81.52,81.47,81.49,17800.0,61.2387,61.2387,61.2011,61.2162,17800.0
2014-06-19 12:25:00,81.5,81.5,81.47,81.47,6800.0,61.2237,61.2237,61.2011,61.2011,6800.0
2014-06-19 12:30:00,81.47,81.49,81.47,81.48,4300.0,61.2011,61.2162,61.2011,61.2086,4300.0
2014-06-19 12:35:00,81.48,81.48,81.48,81.48,2700.0,61.2086,61.2086,61.2086,61.2086,2700.0
2014-06-19 12:40:00,81.52,81.52,81.51,81.52,1200.0,61.2387,61.2387,61.2312,61.2387,1200.0
2014-06-19 12:45:00,81.5,81.51,81.49,81.5,1300.0,61.2237,61.2312,61.2162,61.2237,1300.0
2014-06-19 12:50:00,81.5,81.5,81.46,81.46,1700.0,61.2237,61.2237,61.1936,61.1936,1700.0
2014-06-19 12:55:00,81.47,81.49,81.46,81.46,2300.0,61.2011,61.2162,61.1936,61.1936,2300.0
2014-06-19 13:00:00,81.47,81.48,81.46,81.46,3300.0,61.2011,61.2086,61.1936,61.1936,3300.0
2014-06-19 13:05:00,81.46,81.48,81.44,81.48,3200.0,61.1936,61.2086,61.1786,61.2086,3200.0
2014-06-19 13:10:00,81.47,81.47,81.41,81.41,20900.0,61.2011,61.2011,61.1561,61.1561,20900.0
2014-06-19 13:15:00,81.41,81.41,81.38,81.39,5200.0,61.1561,61.1561,61.1335,61.141,5200.0
2014-06-19 13:20:00,81.39,81.42,81.39,81.42,12500.0,61.141,61.1636,61.141,61.1636,12500.0
2014-06-19 13:25:00,81.43,81.48,81.42,81.46,37400.0,61.1711,61.2086,61.1636,61.1936,37400.0
2014-06-19 13:30:00,81.47,81.48,81.45,81.46,1900.0,61.2011,61.2086,61.1861,61.1936,1900.0
2014-06-19 13:35:00,81.49,81.52,81.49,81.49,2300.0,61.2162,61.2387,61.2162,61.2162,2300.0
2014-06-19 13:40:00,81.49,81.5,81.46,81.46,2900.0,61.2162,61.2237,61.1936,61.1936,2900.0
2014-06-19 13:45:00,81.46,81.5,81.46,81.5,1400.0,61.1936,61.2237,61.1936,61.2237,1400.0
2014-06-19 13:50:00,81.51,81.51,81.5,81.5,11200.0,61.2312,61.2312,61.2237,61.2237,11200.0
2014-06-19 13:55:00,81.49,81.52,81.46,81.51,5400.0,61.2162,61.2387,61.1936,61.2312,5400.0
2014-06-19 14:00:00,81.49,81.51,81.49,81.51,1800.0,61.2162,61.2312,61.2162,61.2312,1800.0
2014-06-19 14:05:00,81.51,81.52,81.49,81.49,6000.0,61.2312,61.2387,61.2162,61.2162,6000.0
2014-06-19 14:10:00,81.5,81.53,81.48,81.52,4500.0,61.2237,61.2462,61.2086,61.2387,4500.0
2014-06-19 14:15:00,81.52,81.55,81.52,81.53,5300.0,61.2387,61.2612,61.2387,61.2462,5300.0
2014-06-19 14:20:00,81.53,81.56,81.52,81.56,10500.0,61.2462,61.2687,61.2387,61.2687,10500.0
2014-06-19 14:25:00,81.56,81.56,81.53,81.53,3500.0,61.2687,61.2687,61.2462,61.2462,3500.0
2014-06-19 14:30:00,81.51,81.51,81.49,81.49,3200.0,61.2312,61.2312,61.2162,61.2162,3200.0
2014-06-19 14:35:00,81.5,81.52,81.5,81.51,2500.0,61.2237,61.2387,61.2237,61.2312,2500.0
2014-06-19 14:40:00,81.51,81.53,81.5,81.52,11300.0,61.2312,61.2462,61.2237,61.2387,11300.0
2014-06-19 14:45:00,81.52,81.54,81.52,81.54,35100.0,61.2387,61.2537,61.2387,61.2537,35100.0
2014-06-19 14:50:00,81.54,81.54,81.52,81.52,11700.0,61.2537,61.2537,61.2387,61.2387,11700.0
2014-06-19 14:55:00,81.53,81.55,81.53,81.55,18900.0,61.2462,61.2612,61.2462,61.2612,18900.0
2014-06-19 15:00:00,81.55,81.55,81.52,81.55,14600.0,61.2612,61.2612,61.2387,61.2612,14600.0
2014-06-19 15:05:00,81.55,81.55,81.53,81.54,11400.0,61.2612,61.2612,61.2462,61.2537,11400.0
2014-06-19 15:10:00,81.54,81.55,81.53,81.55,16100.0,61.2537,61.2612,61.2462,61.2612,16100.0
2014-06-19 15:15:00,81.54,81.56,81.54,81.56,9200.0,61.2537,61.2687,61.2537,61.2687,9200.0
2014-06-19 15:20:00,81.56,81.59,81.54,81.58,17000.0,61.2687,61.2913,61.2537,61.2838,17000.0
2014-06-19 15:25:00,81.58,81.59,81.56,81.59,14000.0,61.2838,61.2913,61.2687,61.2913,14000.0
2014-06-19 15:30:00,81.59,81.59,81.58,81.59,10100.0,61.2913,61.2913,61.2838,61.2913,10100.0
2014-06-19 15:35:00,81.58,81.61,81.58,81.61,25600.0,61.2838,61.3063,61.2838,61.3063,25600.0
2014-06-19 15:40:00,81.61,81.65,81.61,81.64,32000.0,61.3063,61.3364,61.3063,61.3288,32000.0
2014-06-19 15:45:00,81.64,81.64,81.59,81.6,5800.0,61.3288,61.3288,61.2913,61.2988,5800.0
2014-06-19 15:50:00,81.6,81.63,81.59,81.61,7300.0,61.2988,61.3213,61.2913,61.3063,7300.0
2014-06-19 15:55:00,81.62,81.64,81.61,81.63,3600.0,61.3138,61.3288,61.3063,61.3213,3600.0
2014-06-20 09:30:00,81.91,81.91,81.84,81.86,7400.0,61.5317,61.5317,61.4791,61.4941,7400.0
2014-06-20 09:35:00,81.87,81.87,81.86,81.86,2100.0,61.5016,61.5016,61.4941,61.4941,2100.0
2014-06-20 09:40:00,81.85,81.86,81.85,81.85,1200.0,61.4866,61.4941,61.4866,61.4866,1200.0
2014-06-20 09:45:00,81.86,81.86,81.85,81.85,3200.0,61.4941,61.4941,61.4866,61.4866,3200.0
2014-06-20 09:50:00,81.87,81.9,81.87,81.87,3400.0,61.5016,61.5242,61.5016,61.5016,3400.0
2014-06-20 09:55:00,81.89,81.89,81.85,81.85,3300.0,61.5166,61.5166,61.4866,61.4866,3300.0
2014-06-20 10:00:00,81.89,81.89,81.86,81.88,3800.0,61.5166,61.5166,61.4941,61.5091,3800.0
2014-06-20 10:05:00,81.87,81.89,81.86,81.89,2800.0,61.5016,61.5166,61.4941,61.5166,2800.0
2014-06-20 10:10:00,81.92,81.93,81.91,81.91,2600.0,61.5392,61.5467,61.5317,61.5317,2600.0
2014-06-20 10:15:00,81.91,81.93,81.9,81.91,2100.0,61.5317,61.5467,61.5242,61.5317,2100.0
2014-06-20 10:20:00,81.92,81.93,81.9,81.91,900.0,61.5392,61.5467,61.5242,61.5317,900.0
2014-06-20 10:25:00,81.91,81.91,81.85,81.86,8200.0,61.5317,61.5317,61.4866,61.4941,8200.0
2014-06-20 10:30:00,81.87,81.9,81.86,81.88,6200.0,61.5016,61.5242,61.4941,61.5091,6200.0
2014-06-20 10:35:00,81.87,81.89,81.86,81.88,1500.0,61.5016,61.5166,61.4941,61.5091,1500.0
2014-06-20 10:40:00,81.89,81.89,81.86,81.86,2600.0,61.5166,61.5166,61.4941,61.4941,2600.0
2014-06-20 10:45:00,81.86,81.87,81.85,81.85,5300.0,61.4941,61.5016,61.4866,61.4866,5300.0
2014-06-20 10:50:00,81.86,81.86,81.86,81.86,200.0,61.4941,61.4941,61.4941,61.4941,200.0
2014-06-20 10:55:00,81.9,81.93,81.9,81.92,2900.0,61.5242,61.5467,61.5242,61.5392,2900.0
2014-06-20 11:00:00,81.93,81.96,81.93,81.96,1200.0,61.5467,61.5692,61.5467,61.5692,1200.0
2014-06-20 11:05:00,81.95,81.97,81.93,81.97,3500.0,61.5617,61.5767,61.5467,61.5767,3500.0
2014-06-20 11:10:00,81.98,81.98,81.97,81.97,3200.0,61.5843,61.5843,61.5767,61.5767,3200.0
2014-06-20 11:15:00,81.97,81.99,81.96,81.98,33800.0,61.5767,61.5918,61.5692,61.5843,33800.0
2014-06-20 11:20:00,81.98,81.98,81.97,81.98,2200.0,61.5843,61.5843,61.5767,61.5843,2200.0
2014-06-20 11:25:00,81.98,81.99,81.94,81.94,102300.0,61.5843,61.5918,61.5542,61.5542,102300.0
2014-06-20 11:30:00,81.93,81.94,81.92,81.92,6700.0,61.5467,61.5542,61.5392,61.5392,6700.0
2014-06-20 11:35:00,81.94,81.96,81.93,81.96,2000.0,61.5542,61.5692,61.5467,61.5692,2000.0
2014-06-20 11:40:00,81.97,81.97,81.96,81.96,1500.0,61.5767,61.5767,61.5692,61.5692,1500.0
2014-06-20 11:45:00,81.97,81.97,81.95,81.96,5000.0,61.5767,61.5767,61.5617,61.5692,5000.0
2014-06-20 11:50:00,81.94,81.94,81.91,81.94,11400.0,61.5542,61.5542,61.5317,61.5542,11400.0
2014-06-20 11:55:00,81.94,81.94,81.93,81.94,2700.0,61.5542,61.5542,61.5467,61.5542,2700.0
2014-06-20 12:00:00,81.95,81.95,81.92,81.92,2200.0,61.5617,61.5617,61.5392,61.5392,2200.0
2014-06-20 12:05:00,81.92,81.92,81.89,81.89,3000.0,61.5392,61.5392,61.5166,61.5166,3000.0
2014-06-20 12:10:00,81.91,81.91,81.9,81.91,1200.0,61.5317,61.5317,61.5242,61.5317,1200.0
2014-06-20 12:15:00,81.91,81.92,81.91,81.92,12800.0,61.5317,61.5392,61.5317,61.5392,12800.0
2014-06-20 12:20:00,81.91,81.92,81.88,81.88,5500.0,61.5317,61.5392,61.5091,61.5091,5500.0
2014-06-20 12:25:00,81.9,81.92,81.9,81.91,1000.0,61.5242,61.5392,61.5242,61.5317,1000.0
2014-06-20 12:30:00,81.91,81.91,81.91,81.91,300.0,61.5317,61.5317,61.5317,61.5317,300.0
2014-06-20 12:35:00,81.91,81.91,81.9,81.9,1000.0,61.5317,61.5317,61.5242,61.5242,1000.0
2014-06-20 12:40:00,81.89,81.89,81.89,81.89,200.0,61.5166,61.5166,61.5166,61.5166,200.0
2014-06-20 12:45:00,81.89,81.89,81.86,81.86,1100.0,61.5166,61.5166,61.4941,61.4941,1100.0
2014-06-20 12:50:00,81.87,81.87,81.86,81.87,1500.0,61.5016,61.5016,61.4941,61.5016,1500.0
2014-06-20 12:55:00,81.87,81.87,81.86,81.87,1500.0,61.5016,61.5016,61.4941,61.5016,1500.0
2014-06-20 13:00:00,81.87,81.88,81.85,81.85,2000.0,61.5016,61.5091,61.4866,61.4866,2000.0
2014-06-20 13:05:00,81.85,81.86,81.85,81.86,1100.0,61.4866,61.4941,61.4866,61.4941,1100.0
2014-06-20 13:10:00,81.85,81.87,81.85,81.87,6400.0,61.4866,61.5016,61.4866,61.5016,6400.0
2014-06-20 13:15:00,81.87,81.87,81.86,81.86,3200.0,61.5016,61.5016,61.4941,61.4941,3200.0
2014-06-20 13:20:00,81.84,81.85,81.82,81.84,11000.0,61.4791,61.4866,61.4641,61.4791,11000.0
2014-06-20 13:25:00,81.84,81.85,81.84,81.85,1300.0,61.4791,61.4866,61.4791,61.4866,1300.0
2014-06-20 13:30:00,81.85,81.85,81.84,81.84,2800.0,61.4866,61.4866,61.4791,61.4791,2800.0
2014-06-20 13:35:00,81.83,81.84,81.82,81.84,1800.0,61.4716,61.4791,61.4641,61.4791,1800.0
2014-06-20 13:40:00,81.84,81.84,81.83,81.83,1800.0,61.4791,61.4791,61.4716,61.4716,1800.0
2014-06-20 13:45:00,81.83,81.84,81.83,81.84,4200.0,61.4716,61.4791,61.4716,61.4791,4200.0
2014-06-20 13:50:00,81.84,81.85,81.84,81.85,800.0,61.4791,61.4866,61.4791,61.4866,800.0
2014-06-20 13:55:00,81.85,81.85,81.85,81.85,200.0,61.4866,61.4866,61.4866,61.4866,200.0
2014-06-20 14:00:00,81.85,81.85,81.84,81.84,800.0,61.4866,61.4866,61.4791,61.4791,800.0
2014-06-20 14:05:00,81.84,81.87,81.84,81.86,3300.0,61.4791,61.5016,61.4791,61.4941,3300.0
2014-06-20 14:10:00,81.87,81.89,81.87,81.87,10800.0,61.5016,61.5166,61.5016,61.5016,10800.0
2014-06-20 14:15:00,81.88,81.89,81.87,81.88,9700.0,61.5091,61.5166,61.5016,61.5091,9700.0
2014-06-20 14:20:00,81.89,81.9,81.89,81.89,6200.0,61.5166,61.5242,61.5166,61.5166,6200.0
2014-06-20 14:25:00,81.89,81.9,81.89,81.89,5300.0,61.5166,61.5242,61.5166,61.5166,5300.0
2014-06-20 14:30:00,81.9,81.9,81.87,81.87,13100.0,61.5242,61.5242,61.5016,61.5016,13100.0
2014-06-20 14:35:00,81.87,81.88,81.87,81.87,4100.0,61.5016,61.5091,61.5016,61.5016,4100.0
2014-06-20 14:40:00,81.87,81.87,81.84,81.85,6200.0,61.5016,61.5016,61.4791,61.4866,6200.0
2014-06-20 14:45:00,81.85,81.86,81.84,81.85,6800.0,61.4866,61.4941,61.4791,61.4866,6800.0
2014-06-20 14:50:00,81.85,81.85,81.83,81.84,12700.0,61.4866,61.4866,61.4716,61.4791,12700.0
2014-06-20 14:55:00,81.85,81.86,81.85,81.85,2100.0,61.4866,61.4941,61.4866,61.4866,2100.0
2014-06-20 15:00:00,81.85,81.86,81.84,81.84,4300.0,61.4866,61.4941,61.4791,61.4791,4300.0
2014-06-20 15:05:00,81.83,81.84,81.82,81.84,2300.0,61.4716,61.4791,61.4641,61.4791,2300.0
2014-06-20 15:10:00,81.85,81.87,81.85,81.86,3700.0,61.4866,61.5016,61.4866,61.4941,3700.0
2014-06-20 15:15:00,81.86,81.87,81.86,81.87,600.0,61.4941,61.5016,61.4941,61.5016,600.0
2014-06-20 15:20:00,81.87,81.87,81.84,81.85,3000.0,61.5016,61.5016,61.4791,61.4866,3000.0
2014-06-20 15:25:00,81.85,81.87,81.84,81.87,1800.0,61.4866,61.5016,61.4791,61.5016,1800.0
2014-06-20 15:30:00,81.88,81.9,81.88,81.9,9000.0,61.5091,61.5242,61.5091,61.5242,9000.0
2014-06-20 15:35:00,81.9,81.92,81.89,81.92,5900.0,61.5242,61.5392,61.5166,61.5392,5900.0
2014-06-20 15:40:00,81.92,81.93,81.91,81.91,2500.0,61.5392,61.5467,61.5317,61.5317,2500.0
2014-06-20 15:45:00,81.91,81.91,81.87,81.88,3800.0,61.5317,61.5317,61.5016,61.5091,3800.0
2014-06-20 15:50:00,81.89,81.92,81.89,81.9,5100.0,61.5166,61.5392,61.5166,61.5242,5100.0
2014-06-20 15:55:00,81.9,81.92,81.9,81.92,8300.0,61.5242,61.5392,61.5242,61.5392,8300.0
2014-06-23 09:30:00,82.0,82.0,81.88,81.88,12300.0,61.5993,61.5993,61.5091,61.5091,12300.0
2014-06-23 09:35:00,81.87,81.87,81.8,81.82,2600.0,61.5016,61.5016,61.449,61.4641,2600.0
2014-06-23 09:40:00,81.84,81.84,81.81,81.81,1400.0,61.4791,61.4791,61.4565,61.4565,1400.0
2014-06-23 09:45:00,81.78,81.8,81.76,81.8,3900.0,61.434,61.449,61.419,61.449,3900.0
2014-06-23 09:50:00,81.82,81.87,81.82,81.87,6200.0,61.4641,61.5016,61.4641,61.5016,6200.0
2014-06-23 09:55:00,81.83,81.87,81.82,81.87,1600.0,61.4716,61.5016,61.4641,61.5016,1600.0
2014-06-23 10:00:00,81.91,81.94,81.91,81.94,2700.0,61.5317,61.5542,61.5317,61.5542,2700.0
2014-06-23 10:05:00,81.96,81.96,81.93,81.93,2300.0,61.5692,61.5692,61.5467,61.5467,2300.0
2014-06-23 10:10:00,81.93,81.93,81.88,81.88,1000.0,61.5467,61.5467,61.5091,61.5091,1000.0
2014-06-23 10:15:00,81.86,81.91,81.86,81.91,1000.0,61.4941,61.5317,61.4941,61.5317,1000.0
2014-06-23 10:20:00,81.92,81.94,81.91,81.91,7100.0,61.5392,61.5542,61.5317,61.5317,7100.0
2014-06-23 10:25:00,81.91,81.93,81.86,81.89,4300.0,61.5317,61.5467,61.4941,61.5166,4300.0
2014-06-23 10:30:00,81.91,81.94,81.91,81.91,2900.0,61.5317,61.5542,61.5317,61.5317,2900.0
2014-06-23 10:35:00,81.9,81.9,81.87,81.87,1600.0,61.5242,61.5242,61.5016,61.5016,1600.0
2014-06-23 10:40:00,81.87,81.9,81.87,81.87,7800.0,61.5016,61.5242,61.5016,61.5016,7800.0
2014-06-23 10:45:00,81.87,81.9,81.85,81.85,3900.0,61.5016,61.5242,61.4866,61.4866,3900.0
2014-06-23 10:50:00,81.85,81.85,81.85,81.85,300.0,61.4866,61.4866,61.4866,61.4866,300.0
2014-06-23 10:55:00,81.81,81.83,81.81,81.83,700.0,61.4565,61.4716,61.4565,61.4716,700.0
2014-06-23 11:00:00,81.84,81.85,81.83,81.84,2600.0,61.4791,61.4866,61.4716,61.4791,2600.0
2014-06-23 11:05:00,81.84,81.84,81.82,81.82,5700.0,61.4791,61.4791,61.4641,61.4641,5700.0
2014-06-23 11:10:00,81.85,81.85,81.85,81.85,3000.0,61.4866,61.4866,61.4866,61.4866,3000.0
2014-06-23 11:15:00,81.8,81.81,81.8,81.8,2000.0,61.449,61.4565,61.449,61.449,2000.0
2014-06-23 11:20:00,81.85,81.85,81.85,81.85,100.0,61.4866,61.4866,61.4866,61.4866,100.0
2014-06-23 11:25:00,81.82,81.82,81.76,81.76,3400.0,61.4641,61.4641,61.419,61.419,3400.0
2014-06-23 11:30:00,81.76,81.76,81.74,81.76,1400.0,61.419,61.419,61.404,61.419,1400.0
2014-06-23 11:35:00,81.76,81.76,81.75,81.75,2600.0,61.419,61.419,61.4115,61.4115,2600.0
2014-06-23 11:40:00,81.76,81.77,81.75,81.75,800.0,61.419,61.4265,61.4115,61.4115,800.0
2014-06-23 11:45:00,81.75,81.75,81.74,81.74,900.0,61.4115,61.4115,61.404,61.404,900.0
2014-06-23 11:50:00,81.77,81.77,81.75,81.75,600.0,61.4265,61.4265,61.4115,61.4115,600.0
2014-06-23 11:55:00,81.76,81.77,81.76,81.77,1000.0,61.419,61.4265,61.419,61.4265,1000.0
2014-06-23 12:00:00,81.76,81.78,81.76,81.78,1300.0,61.419,61.434,61.419,61.434,1300.0
2014-06-23 12:05:00,81.78,81.81,81.78,81.8,24400.0,61.434,61.4565,61.434,61.449,24400.0
2014-06-23 12:10:00,81.82,81.82,81.81,81.82,3900.0,61.4641,61.4641,61.4565,61.4641,3900.0
2014-06-23 12:15:00,81.81,81.83,81.8,81.82,2300.0,61.4565,61.4716,61.449,61.4641,2300.0
2014-06-23 12:20:00,81.8,81.82,81.8,81.82,600.0,61.449,61.4641,61.449,61.4641,600.0
2014-06-23 12:25:00,81.81,81.81,81.8,81.81,1100.0,61.4565,61.4565,61.449,61.4565,1100.0
2014-06-23 12:30:00,81.81,81.82,81.81,81.81,1200.0,61.4565,61.4641,61.4565,61.4565,1200.0
2014-06-23 12:35:00,81.81,81.83,81.81,81.83,600.0,61.4565,61.4716,61.4565,61.4716,600.0
2014-06-23 12:40:00,81.82,81.83,81.82,81.83,3900.0,61.4641,61.4716,61.4641,61.4716,3900.0
2014-06-23 12:45:00,81.82,81.82,81.81,81.82,1100.0,61.4641,61.4641,61.4565,61.4641,1100.0
2014-06-23 12:50:00,81.81,81.83,81.81,81.83,2000.0,61.4565,61.4716,61.4565,61.4716,2000.0
2014-06-23 12:55:00,81.84,81.84,81.82,81.83,2300.0,61.4791,61.4791,61.4641,61.4716,2300.0
2014-06-23 13:00:00,81.83,81.83,81.81,81.82,4200.0,61.4716,61.4716,61.4565,61.4641,4200.0
2014-06-23 13:05:00,81.83,81.83,81.8,81.8,2100.0,61.4716,61.4716,61.449,61.449,2100.0
2014-06-23 13:10:00,81.81,81.81,81.79,81.8,3000.0,61.4565,61.4565,61.4415,61.449,3000.0
2014-06-23 13:15:00,81.8,81.81,81.76,81.76,3600.0,61.449,61.4565,61.419,61.419,3600.0
2014-06-23 13:20:00,81.76,81.8,81.76,81.77,35500.0,61.419,61.449,61.419,61.4265,35500.0
2014-06-23 13:25:00,81.76,81.77,81.75,81.76,9400.0,61.419,61.4265,61.4115,61.419,9400.0
2014-06-23 13:30:00,81.76,81.77,81.75,81.76,700.0,61.419,61.4265,61.4115,61.419,700.0
2014-06-23 13:35:00,81.76,81.8,81.76,81.77,14900.0,61.419,61.449,61.419,61.4265,14900.0
2014-06-23 13:40:00,81.77,81.79,81.77,81.79,1200.0,61.4265,61.4415,61.4265,61.4415,1200.0
2014-06-23 13:45:00,81.78,81.79,81.75,81.76,26800.0,61.434,61.4415,61.4115,61.419,26800.0
2014-06-23 13:50:00,81.76,81.78,81.75,81.78,6000.0,61.419,61.434,61.4115,61.434,6000.0
2014-06-23 13:55:00,81.79,81.8,81.77,81.77,4700.0,61.4415,61.449,61.4265,61.4265,4700.0
2014-06-23 14:00:00,81.79,81.79,81.77,81.77,1200.0,61.4415,61.4415,61.4265,61.4265,1200.0
2014-06-23 14:05:00,81.77,81.79,81.77,81.78,9200.0,61.4265,61.4415,61.4265,61.434,9200.0
2014-06-23 14:10:00,81.78,81.8,81.76,81.8,13800.0,61.434,61.449,61.419,61.449,13800.0
2014-06-23 14:15:00,81.81,81.82,81.8,81.8,3500.0,61.4565,61.4641,61.449,61.449,3500.0
2014-06-23 14:20:00,81.8,81.81,81.79,81.81,8000.0,61.449,61.4565,61.4415,61.4565,8000.0
2014-06-23 14:25:00,81.81,81.81,81.79,81.79,1400.0,61.4565,61.4565,61.4415,61.4415,1400.0
2014-06-23 14:30:00,81.79,81.8,81.79,81.79,3700.0,61.4415,61.449,61.4415,61.4415,3700.0
2014-06-23 14:35:00,81.79,81.79,81.77,81.78,1200.0,61.4415,61.4415,61.4265,61.434,1200.0
2014-06-23 14:40:00,81.8,81.81,81.8,81.8,400.0,61.449,61.4565,61.449,61.449,400.0
2014-06-23 14:45:00,81.8,81.83,81.79,81.79,9600.0,61.449,61.4716,61.4415,61.4415,9600.0
2014-06-23 14:50:00,81.78,81.8,81.78,81.8,7800.0,61.434,61.449,61.434,61.449,7800.0
2014-06-23 14:55:00,81.79,81.83,81.79,81.83,6600.0,61.4415,61.4716,61.4415,61.4716,6600.0
2014-06-23 15:00:00,81.83,81.83,81.82,81.83,10700.0,61.4716,61.4716,61.4641,61.4716,10700.0
2014-06-23 15:05:00,81.81,81.82,81.8,81.8,1800.0,61.4565,61.4641,61.449,61.449,1800.0
2014-06-23 15:10:00,81.81,81.81,81.78,81.8,3700.0,61.4565,61.4565,61.434,61.449,3700.0
2014-06-23 15:15:00,81.8,81.83,81.8,81.83,6000.0,61.449,61.4716,61.449,61.4716,6000.0
2014-06-23 15:20:00,81.84,81.85,81.83,81.83,3800.0,61.4791,61.4866,61.4716,61.4716,3800.0
2014-06-23 15:25:00,81.82,81.84,81.81,81.84,5300.0,61.4641,61.4791,61.4565,61.4791,5300.0
2014-06-23 15:30:00,81.84,81.85,81.83,81.83,12400.0,61.4791,61.4866,61.4716,61.4716,12400.0
2014-06-23 15:35:00,81.83,81.85,81.82,81.84,5500.0,61.4716,61.4866,61.4641,61.4791,5500.0
2014-06-23 15:40:00,81.85,81.86,81.84,81.86,3700.0,61.4866,61.4941,61.4791,61.4941,3700.0
2014-06-23 15:45:00,81.85,81.89,81.85,81.88,6200.0,61.4866,61.5166,61.4866,61.5091,6200.0
2014-06-23 15:50:00,81.88,81.9,81.88,81.89,6000.0,61.5091,61.5242,61.5091,61.5166,6000.0
2014-06-23 15:55:00,81.89,81.92,81.88,81.89,18000.0,61.5166,61.5392,61.5091,61.5166,18000.0
2014-06-24 09:30:00,81.3,81.31,81.19,81.29,8900.0,61.4163,61.4238,61.3332,61.4087,8900.0
2014-06-24 09:35:00,81.3,81.31,81.27,81.27,1300.0,61.4163,61.4238,61.3936,61.3936,1300.0
2014-06-24 09:40:00,81.28,81.28,81.26,81.28,1200.0,61.4011,61.4011,61.386,61.4011,1200.0
2014-06-24 09:45:00,81.29,81.34,81.29,81.34,7700.0,61.4087,61.4465,61.4087,61.4465,7700.0
2014-06-24 09:50:00,81.31,81.31,81.26,81.26,1400.0,61.4238,61.4238,61.386,61.386,1400.0
2014-06-24 09:55:00,81.27,81.28,81.26,81.26,700.0,61.3936,61.4011,61.386,61.386,700.0
2014-06-24 10:00:00,81.27,81.32,81.27,81.32,1900.0,61.3936,61.4314,61.3936,61.4314,1900.0
2014-06-24 10:05:00,81.37,81.42,81.35,81.4,3900.0,61.4691,61.5069,61.454,61.4918,3900.0
2014-06-24 10:10:00,81.39,81.41,81.39,81.39,3300.0,61.4842,61.4993,61.4842,61.4842,3300.0
2014-06-24 10:15:00,81.4,81.4,81.39,81.39,2700.0,61.4918,61.4918,61.4842,61.4842,2700.0
2014-06-24 10:20:00,81.4,81.44,81.38,81.43,800.0,61.4918,61.522,61.4767,61.5145,800.0
2014-06-24 10:25:00,81.44,81.47,81.4,81.47,2000.0,61.522,61.5447,61.4918,61.5447,2000.0
2014-06-24 10:30:00,81.49,81.5,81.49,81.49,2300.0,61.5598,61.5673,61.5598,61.5598,2300.0
2014-06-24 10:35:00,81.51,81.52,81.5,81.52,1600.0,61.5749,61.5824,61.5673,61.5824,1600.0
2014-06-24 10:40:00,81.52,81.54,81.52,81.53,600.0,61.5824,61.5976,61.5824,61.59,600.0
2014-06-24 10:45:00,81.52,81.54,81.5,81.51,3200.0,61.5824,61.5976,61.5673,61.5749,3200.0
2014-06-24 10:50:00,81.51,81.52,81.5,81.51,1300.0,61.5749,61.5824,61.5673,61.5749,1300.0
2014-06-24 10:55:00,81.51,81.53,81.51,81.52,2100.0,61.5749,61.59,61.5749,61.5824,2100.0
2014-06-24 11:00:00,81.53,81.57,81.53,81.55,4100.0,61.59,61.6202,61.59,61.6051,4100.0
2014-06-24 11:05:00,81.54,81.55,81.51,81.51,5500.0,61.5976,61.6051,61.5749,61.5749,5500.0
2014-06-24 11:10:00,81.52,81.53,81.5,81.52,5100.0,61.5824,61.59,61.5673,61.5824,5100.0
2014-06-24 11:15:00,81.53,81.54,81.52,81.54,1200.0,61.59,61.5976,61.5824,61.5976,1200.0
2014-06-24 11:20:00,81.53,81.54,81.52,81.53,700.0,61.59,61.5976,61.5824,61.59,700.0
2014-06-24 11:25:00,81.52,81.52,81.5,81.51,1000.0,61.5824,61.5824,61.5673,61.5749,1000.0
2014-06-24 11:30:00,81.5,81.51,81.49,81.49,2800.0,61.5673,61.5749,61.5598,61.5598,2800.0
2014-06-24 11:35:00,81.5,81.5,81.48,81.48,1700.0,61.5673,61.5673,61.5522,61.5522,1700.0
2014-06-24 11:40:00,81.5,81.5,81.48,81.48,700.0,61.5673,61.5673,61.5522,61.5522,700.0
2014-06-24 11:45:00,81.51,81.52,81.5,81.51,1300.0,61.5749,61.5824,61.5673,61.5749,1300.0
2014-06-24 11:50:00,81.51,81.51,81.49,81.49,1200.0,61.5749,61.5749,61.5598,61.5598,1200.0
2014-06-24 11:55:00,81.49,81.51,81.49,81.51,1000.0,61.5598,61.5749,61.5598,61.5749,1000.0
2014-06-24 12:00:00,81.51,81.51,81.49,81.51,2700.0,61.5749,61.5749,61.5598,61.5749,2700.0
2014-06-24 12:05:00,81.49,81.49,81.48,81.49,2400.0,61.5598,61.5598,61.5522,61.5598,2400.0
2014-06-24 12:10:00,81.48,81.49,81.47,81.48,2800.0,61.5522,61.5598,61.5447,61.5522,2800.0
2014-06-24 12:15:00,81.49,81.5,81.48,81.49,1500.0,61.5598,61.5673,61.5522,61.5598,1500.0
2014-06-24 12:20:00,81.47,81.48,81.46,81.46,900.0,61.5447,61.5522,61.5371,61.5371,900.0
2014-06-24 12:25:00,81.47,81.48,81.45,81.48,1500.0,61.5447,61.5522,61.5296,61.5522,1500.0
2014-06-24 12:30:00,81.47,81.47,81.46,81.46,200.0,61.5447,61.5447,61.5371,61.5371,200.0
2014-06-24 12:35:00,81.45,81.46,81.45,81.46,1100.0,61.5296,61.5371,61.5296,61.5371,1100.0
2014-06-24 12:40:00,81.46,81.46,81.46,81.46,0.0,61.5371,61.5371,61.5371,61.5371,0.0
2014-06-24 12:45:00,81.45,81.45,81.43,81.44,800.0,61.5296,61.5296,61.5145,61.522,800.0
2014-06-24 12:50:00,81.43,81.43,81.41,81.42,1300.0,61.5145,61.5145,61.4993,61.5069,1300.0
2014-06-24 12:55:00,81.42,81.42,81.39,81.4,3200.0,61.5069,61.5069,61.4842,61.4918,3200.0
2014-06-24 13:00:00,81.39,81.39,81.31,81.32,2400.0,61.4842,61.4842,61.4238,61.4314,2400.0
2014-06-24 13:05:00,81.3,81.3,81.28,81.3,1700.0,61.4163,61.4163,61.4011,61.4163,1700.0
2014-06-24 13:10:00,81.32,81.32,81.3,81.3,200.0,61.4314,61.4314,61.4163,61.4163,200.0
2014-06-24 13:15:00,81.21,81.22,81.2,81.22,1900.0,61.3483,61.3558,61.3407,61.3558,1900.0
2014-06-24 13:20:00,81.22,81.23,81.21,81.22,5500.0,61.3558,61.3634,61.3483,61.3558,5500.0
2014-06-24 13:25:00,81.21,81.27,81.21,81.26,26500.0,61.3483,61.3936,61.3483,61.386,26500.0
2014-06-24 13:30:00,81.26,81.29,81.26,81.29,19800.0,61.386,61.4087,61.386,61.4087,19800.0
2014-06-24 13:35:00,81.28,81.3,81.26,81.3,6000.0,61.4011,61.4163,61.386,61.4163,6000.0
2014-06-24 13:40:00,81.31,81.31,81.28,81.28,24700.0,61.4238,61.4238,61.4011,61.4011,24700.0
2014-06-24 13:45:00,81.28,81.28,81.26,81.26,1100.0,61.4011,61.4011,61.386,61.386,1100.0
2014-06-24 13:50:00,81.28,81.28,81.24,81.24,1400.0,61.4011,61.4011,61.3709,61.3709,1400.0
2014-06-24 13:55:00,81.24,81.24,81.2,81.2,3900.0,61.3709,61.3709,61.3407,61.3407,3900.0
2014-06-24 14:00:00,81.2,81.26,81.19,81.25,4200.0,61.3407,61.386,61.3332,61.3785,4200.0
2014-06-24 14:05:00,81.25,81.26,81.21,81.23,8000.0,61.3785,61.386,61.3483,61.3634,8000.0
2014-06-24 14:10:00,81.23,81.27,81.23,81.27,3000.0,61.3634,61.3936,61.3634,61.3936,3000.0
2014-06-24 14:15:00,81.28,81.28,81.23,81.23,3300.0,61.4011,61.4011,61.3634,61.3634,3300.0
2014-06-24 14:20:00,81.24,81.25,81.21,81.21,12400.0,61.3709,61.3785,61.3483,61.3483,12400.0
2014-06-24 14:25:00,81.2,81.2,81.11,81.14,5300.0,61.3407,61.3407,61.2727,61.2954,5300.0
2014-06-24 14:30:00,81.13,81.14,81.08,81.09,3200.0,61.2878,61.2954,61.2501,61.2576,3200.0
2014-06-24 14:35:00,81.09,81.13,81.09,81.13,4300.0,61.2576,61.2878,61.2576,61.2878,4300.0
2014-06-24 14:40:00,81.13,81.14,81.12,81.14,800.0,61.2878,61.2954,61.2803,61.2954,800.0
2014-06-24 14:45:00,81.14,81.15,81.12,81.13,2000.0,61.2954,61.3029,61.2803,61.2878,2000.0
2014-06-24 14:50:00,81.14,81.14,81.09,81.11,26300.0,61.2954,61.2954,61.2576,61.2727,26300.0
2014-06-24 14:55:00,81.12,81.15,81.11,81.11,4300.0,61.2803,61.3029,61.2727,61.2727,4300.0
2014-06-24 15:00:00,81.09,81.09,80.98,81.01,12000.0,61.2576,61.2576,61.1745,61.1972,12000.0
2014-06-24 15:05:00,81.02,81.03,80.96,80.96,9600.0,61.2047,61.2123,61.1594,61.1594,9600.0
2014-06-24 15:10:00,80.97,80.97,80.87,80.9,6500.0,61.167,61.167,61.0914,61.1141,6500.0
2014-06-24 15:15:00,80.88,80.93,80.88,80.9,12000.0,61.099,61.1367,61.099,61.1141,12000.0
2014-06-24 15:20:00,80.88,80.91,80.85,80.88,4800.0,61.099,61.1216,61.0763,61.099,4800.0
2014-06-24 15:25:00,80.86,80.91,80.84,80.87,3000.0,61.0839,61.1216,61.0688,61.0914,3000.0
2014-06-24 15:30:00,80.92,80.93,80.86,80.86,6300.0,61.1292,61.1367,61.0839,61.0839,6300.0
2014-06-24 15:35:00,80.87,80.87,80.83,80.83,6700.0,61.0914,61.0914,61.0612,61.0612,6700.0
2014-06-24 15:40:00,80.83,80.91,80.83,80.91,5600.0,61.0612,61.1216,61.0612,61.1216,5600.0
2014-06-24 15:45:00,80.91,80.96,80.89,80.95,8300.0,61.1216,61.1594,61.1065,61.1519,8300.0
2014-06-24 15:50:00,80.94,80.94,80.9,80.91,13000.0,61.1443,61.1443,61.1141,61.1216,13000.0
2014-06-24 15:55:00,80.9,80.96,80.87,80.88,7800.0,61.1141,61.1594,61.0914,61.099,7800.0
2014-06-25 09:30:00,80.71,80.81,80.61,80.81,18700.0,60.9706,61.0461,60.895,61.0461,18700.0
2014-06-25 09:35:00,80.79,80.81,80.71,80.74,12000.0,61.031,61.0461,60.9706,60.9932,12000.0
2014-06-25 09:40:00,80.74,80.83,80.74,80.83,1900.0,60.9932,61.0612,60.9932,61.0612,1900.0
2014-06-25 09:45:00,80.83,80.89,80.83,80.85,4500.0,61.0612,61.1065,61.0612,61.0763,4500.0
2014-06-25 09:50:00,80.85,80.93,80.84,80.93,4700.0,61.0763,61.1367,61.0688,61.1367,4700.0
2014-06-25 09:55:00,80.88,80.92,80.88,80.92,1700.0,61.099,61.1292,61.099,61.1292,1700.0
2014-06-25 10:00:00,80.89,80.95,80.88,80.88,2900.0,61.1065,61.1519,61.099,61.099,2900.0
2014-06-25 10:05:00,80.87,80.87,80.8,80.84,97900.0,61.0914,61.0914,61.0385,61.0688,97900.0
2014-06-25 10:10:00,80.84,80.91,80.83,80.91,2300.0,61.0688,61.1216,61.0612,61.1216,2300.0
2014-06-25 10:15:00,80.89,80.89,80.86,80.86,1300.0,61.1065,61.1065,61.0839,61.0839,1300.0
2014-06-25 10:20:00,80.85,80.87,80.79,80.79,2400.0,61.0763,61.0914,61.031,61.031,2400.0
2014-06-25 10:25:00,80.79,80.85,80.79,80.84,2400.0,61.031,61.0763,61.031,61.0688,2400.0
2014-06-25 10:30:00,80.86,80.89,80.83,80.85,2500.0,61.0839,61.1065,61.0612,61.0763,2500.0
2014-06-25 10:35:00,80.83,80.85,80.8,80.84,2800.0,61.0612,61.0763,61.0385,61.0688,2800.0
2014-06-25 10:40:00,80.83,80.85,80.83,80.85,1400.0,61.0612,61.0763,61.0612,61.0763,1400.0
2014-06-25 10:45:00,80.87,80.91,80.87,80.89,11800.0,61.0914,61.1216,61.0914,61.1065,11800.0
2014-06-25 10:50:00,80.9,80.96,80.9,80.94,4400.0,61.1141,61.1594,61.1141,61.1443,4400.0
2014-06-25 10:55:00,80.94,81.01,80.94,81.01,2700.0,61.1443,61.1972,61.1443,61.1972,2700.0
2014-06-25 11:00:00,81.02,81.03,81.01,81.01,1500.0,61.2047,61.2123,61.1972,61.1972,1500.0
2014-06-25 11:05:00,81.03,81.03,81.0,81.0,1700.0,61.2123,61.2123,61.1896,61.1896,1700.0
2014-06-25 11:10:00,81.0,81.02,80.99,81.02,2800.0,61.1896,61.2047,61.1821,61.2047,2800.0
2014-06-25 11:15:00,80.99,80.99,80.91,80.94,3200.0,61.1821,61.1821,61.1216,61.1443,3200.0
2014-06-25 11:20:00,80.93,80.96,80.93,80.96,2800.0,61.1367,61.1594,61.1367,61.1594,2800.0
2014-06-25 11:25:00,80.97,80.98,80.92,80.92,2000.0,61.167,61.1745,61.1292,61.1292,2000.0
2014-06-25 11:30:00,80.94,80.96,80.91,80.92,5600.0,61.1443,61.1594,61.1216,61.1292,5600.0
2014-06-25 11:35:00,80.91,80.91,80.86,80.87,5300.0,61.1216,61.1216,61.0839,61.0914,5300.0
2014-06-25 11:40:00,80.9,80.92,80.9,80.92,1100.0,61.1141,61.1292,61.1141,61.1292,1100.0
2014-06-25 11:45:00,80.91,80.91,80.87,80.88,1100.0,61.1216,61.1216,61.0914,61.099,1100.0
2014-06-25 11:50:00,80.85,80.89,80.85,80.88,1100.0,61.0763,61.1065,61.0763,61.099,1100.0
2014-06-25 11:55:00,80.87,80.91,80.87,80.91,1900.0,61.0914,61.1216,61.0914,61.1216,1900.0
2014-06-25 12:00:00,80.89,80.92,80.89,80.89,2900.0,61.1065,61.1292,61.1065,61.1065,2900.0
2014-06-25 12:05:00,80.88,80.88,80.85,80.88,3300.0,61.099,61.099,61.0763,61.099,3300.0
2014-06-25 12:10:00,80.86,80.87,80.86,80.86,1800.0,61.0839,61.0914,61.0839,61.0839,1800.0
2014-06-25 12:15:00,80.86,80.91,80.86,80.89,2000.0,61.0839,61.1216,61.0839,61.1065,2000.0
2014-06-25 12:20:00,80.89,80.89,80.87,80.87,800.0,61.1065,61.1065,61.0914,61.0914,800.0
2014-06-25 12:25:00,80.86,80.91,80.85,80.91,3600.0,61.0839,61.1216,61.0763,61.1216,3600.0
2014-06-25 12:30:00,80.88,80.9,80.88,80.9,1100.0,61.099,61.1141,61.099,61.1141,1100.0
2014-06-25 12:35:00,80.89,80.91,80.89,80.91,2000.0,61.1065,61.1216,61.1065,61.1216,2000.0
2014-06-25 12:40:00,80.89,80.93,80.89,80.92,2600.0,61.1065,61.1367,61.1065,61.1292,2600.0
2014-06-25 12:45:00,80.92,80.92,80.91,80.91,1300.0,61.1292,61.1292,61.1216,61.1216,1300.0
2014-06-25 12:50:00,80.91,80.92,80.9,80.92,3500.0,61.1216,61.1292,61.1141,61.1292,3500.0
2014-06-25 12:55:00,80.91,80.91,80.9,80.9,1700.0,61.1216,61.1216,61.1141,61.1141,1700.0
2014-06-25 13:00:00,80.9,80.94,80.89,80.94,2100.0,61.1141,61.1443,61.1065,61.1443,2100.0
2014-06-25 13:05:00,80.99,81.01,80.98,80.98,3300.0,61.1821,61.1972,61.1745,61.1745,3300.0
2014-06-25 13:10:00,80.96,80.97,80.95,80.96,2300.0,61.1594,61.167,61.1519,61.1594,2300.0
2014-06-25 13:15:00,80.97,80.97,80.93,80.95,3700.0,61.167,61.167,61.1367,61.1519,3700.0
2014-06-25 13:20:00,80.95,80.99,80.94,80.98,14200.0,61.1519,61.1821,61.1443,61.1745,14200.0
2014-06-25 13:25:00,80.97,80.99,80.95,80.95,3900.0,61.167,61.1821,61.1519,61.1519,3900.0
2014-06-25 13:30:00,80.96,80.98,80.96,80.96,9900.0,61.1594,61.1745,61.1594,61.1594,9900.0
2014-06-25 13:35:00,80.95,80.97,80.95,80.95,4300.0,61.1519,61.167,61.1519,61.1519,4300.0
2014-06-25 13:40:00,80.95,80.97,80.94,80.95,3100.0,61.1519,61.167,61.1443,61.1519,3100.0
2014-06-25 13:45:00,80.95,80.95,80.93,80.94,39600.0,61.1519,61.1519,61.1367,61.1443,39600.0
2014-06-25 13:50:00,80.95,80.99,80.95,80.99,2000.0,61.1519,61.1821,61.1519,61.1821,2000.0
2014-06-25 13:55:00,80.99,81.03,80.99,81.03,3500.0,61.1821,61.2123,61.1821,61.2123,3500.0
2014-06-25 14:00:00,81.02,81.03,80.99,80.99,1800.0,61.2047,61.2123,61.1821,61.1821,1800.0
2014-06-25 14:05:00,81.0,81.02,80.99,80.99,2800.0,61.1896,61.2047,61.1821,61.1821,2800.0
2014-06-25 14:10:00,81.0,81.03,81.0,81.0,10300.0,61.1896,61.2123,61.1896,61.1896,10300.0
2014-06-25 14:15:00,81.02,81.03,81.0,81.02,3600.0,61.2047,61.2123,61.1896,61.2047,3600.0
2014-06-25 14:20:00,81.02,81.07,81.02,81.05,8800.0,61.2047,61.2425,61.2047,61.2274,8800.0
2014-06-25 14:25:00,81.04,81.08,81.04,81.05,2600.0,61.2198,61.2501,61.2198,61.2274,2600.0
2014-06-25 14:30:00,81.05,81.08,81.05,81.06,4300.0,61.2274,61.2501,61.2274,61.2349,4300.0
2014-06-25 14:35:00,81.06,81.06,81.04,81.05,1700.0,61.2349,61.2349,61.2198,61.2274,1700.0
2014-06-25 14:40:00,81.05,81.06,81.02,81.02,5200.0,61.2274,61.2349,61.2047,61.2047,5200.0
2014-06-25 14:45:00,81.01,81.01,80.97,80.99,3400.0,61.1972,61.1972,61.167,61.1821,3400.0
2014-06-25 14:50:00,80.99,81.03,80.99,81.01,4400.0,61.1821,61.2123,61.1821,61.1972,4400.0
2014-06-25 14:55:00,81.01,81.02,80.98,80.99,14000.0,61.1972,61.2047,61.1745,61.1821,14000.0
2014-06-25 15:00:00,80.98,81.0,80.96,80.96,2000.0,61.1745,61.1896,61.1594,61.1594,2000.0
2014-06-25 15:05:00,80.97,81.01,80.97,81.01,7800.0,61.167,61.1972,61.167,61.1972,7800.0
2014-06-25 15:10:00,80.98,81.02,80.97,81.0,4400.0,61.1745,61.2047,61.167,61.1896,4400.0
2014-06-25 15:15:00,81.0,81.01,80.99,81.01,3000.0,61.1896,61.1972,61.1821,61.1972,3000.0
2014-06-25 15:20:00,81.01,81.04,81.01,81.03,14800.0,61.1972,61.2198,61.1972,61.2123,14800.0
2014-06-25 15:25:00,81.04,81.05,81.03,81.03,4300.0,61.2198,61.2274,61.2123,61.2123,4300.0
2014-06-25 15:30:00,81.04,81.06,81.02,81.06,2600.0,61.2198,61.2349,61.2047,61.2349,2600.0
2014-06-25 15:35:00,81.07,81.1,81.06,81.1,5100.0,61.2425,61.2652,61.2349,61.2652,5100.0
2014-06-25 15:40:00,81.1,81.12,81.09,81.1,3200.0,61.2652,61.2803,61.2576,61.2652,3200.0
2014-06-25 15:45:00,81.11,81.11,81.09,81.1,4000.0,61.2727,61.2727,61.2576,61.2652,4000.0
2014-06-25 15:50:00,81.09,81.1,81.07,81.08,4700.0,61.2576,61.2652,61.2425,61.2501,4700.0
2014-06-25 15:55:00,81.08,81.11,81.07,81.1,6400.0,61.2501,61.2727,61.2425,61.2652,6400.0
2014-06-26 09:30:00,81.07,81.1,80.9,80.91,12900.0,61.2425,61.2652,61.1141,61.1216,12900.0
2014-06-26 09:35:00,80.91,80.93,80.87,80.87,1000.0,61.1216,61.1367,61.0914,61.0914,1000.0
2014-06-26 09:40:00,80.86,80.86,80.74,80.74,1300.0,61.0839,61.0839,60.9932,60.9932,1300.0
2014-06-26 09:45:00,80.65,80.68,80.54,80.54,4200.0,60.9252,60.9479,60.8421,60.8421,4200.0
2014-06-26 09:50:00,80.53,80.53,80.46,80.52,4300.0,60.8346,60.8346,60.7817,60.827,4300.0
2014-06-26 09:55:00,80.51,80.57,80.5,80.55,4200.0,60.8195,60.8648,60.8119,60.8497,4200.0
2014-06-26 10:00:00,80.54,80.57,80.54,80.57,2800.0,60.8421,60.8648,60.8421,60.8648,2800.0
2014-06-26 10:05:00,80.59,80.6,80.54,80.59,3300.0,60.8799,60.8875,60.8421,60.8799,3300.0
2014-06-26 10:10:00,80.59,80.63,80.58,80.58,3600.0,60.8799,60.9101,60.8723,60.8723,3600.0
2014-06-26 10:15:00,80.58,80.62,80.58,80.62,1700.0,60.8723,60.9026,60.8723,60.9026,1700.0
2014-06-26 10:20:00,80.67,80.7,80.65,80.65,2800.0,60.9403,60.963,60.9252,60.9252,2800.0
2014-06-26 10:25:00,80.66,80.68,80.64,80.68,4900.0,60.9328,60.9479,60.9177,60.9479,4900.0
2014-06-26 10:30:00,80.67,80.67,80.61,80.65,4200.0,60.9403,60.9403,60.895,60.9252,4200.0
2014-06-26 10:35:00,80.65,80.68,80.61,80.62,1600.0,60.9252,60.9479,60.895,60.9026,1600.0
2014-06-26 10:40:00,80.63,80.69,80.59,80.67,6300.0,60.9101,60.9554,60.8799,60.9403,6300.0
2014-06-26 10:45:00,80.67,80.67,80.64,80.67,1000.0,60.9403,60.9403,60.9177,60.9403,1000.0
2014-06-26 10:50:00,80.65,80.69,80.65,80.66,7700.0,60.9252,60.9554,60.9252,60.9328,7700.0
2014-06-26 10:55:00,80.63,80.66,80.63,80.66,3800.0,60.9101,60.9328,60.9101,60.9328,3800.0
2014-06-26 11:00:00,80.66,80.76,80.66,80.74,2200.0,60.9328,61.0083,60.9328,60.9932,2200.0
2014-06-26 11:05:00,80.78,80.79,80.74,80.74,1800.0,61.0234,61.031,60.9932,60.9932,1800.0
2014-06-26 11:10:00,80.74,80.74,80.72,80.73,1100.0,60.9932,60.9932,60.9781,60.9857,1100.0
2014-06-26 11:15:00,80.71,80.71,80.63,80.64,4400.0,60.9706,60.9706,60.9101,60.9177,4400.0
2014-06-26 11:20:00,80.68,80.69,80.68,80.68,600.0,60.9479,60.9554,60.9479,60.9479,600.0
2014-06-26 11:25:00,80.69,80.69,80.66,80.68,1800.0,60.9554,60.9554,60.9328,60.9479,1800.0
2014-06-26 11:30:00,80.7,80.72,80.64,80.64,800.0,60.963,60.9781,60.9177,60.9177,800.0
2014-06-26 11:35:00,80.69,80.74,80.69,80.71,2100.0,60.9554,60.9932,60.9554,60.9706,2100.0
2014-06-26 11:40:00,80.7,80.71,80.68,80.7,1200.0,60.963,60.9706,60.9479,60.963,1200.0
2014-06-26 11:45:00,80.72,80.73,80.7,80.72,1600.0,60.9781,60.9857,60.963,60.9781,1600.0
2014-06-26 11:50:00,80.72,80.73,80.69,80.73,1400.0,60.9781,60.9857,60.9554,60.9857,1400.0
2014-06-26 11:55:00,80.73,80.74,80.73,80.73,1000.0,60.9857,60.9932,60.9857,60.9857,1000.0
2014-06-26 12:00:00,80.75,80.75,80.74,80.74,1400.0,61.0008,61.0008,60.9932,60.9932,1400.0
2014-06-26 12:05:00,80.74,80.74,80.72,80.73,2800.0,60.9932,60.9932,60.9781,60.9857,2800.0
2014-06-26 12:10:00,80.69,80.71,80.69,80.71,300.0,60.9554,60.9706,60.9554,60.9706,300.0
2014-06-26 12:15:00,80.72,80.72,80.68,80.69,1300.0,60.9781,60.9781,60.9479,60.9554,1300.0
2014-06-26 12:20:00,80.72,80.73,80.72,80.72,700.0,60.9781,60.9857,60.9781,60.9781,700.0
2014-06-26 12:25:00,80.72,80.74,80.69,80.73,1900.0,60.9781,60.9932,60.9554,60.9857,1900.0
2014-06-26 12:30:00,80.71,80.75,80.71,80.75,2000.0,60.9706,61.0008,60.9706,61.0008,2000.0
2014-06-26 12:35:00,80.76,80.76,80.73,80.73,4600.0,61.0083,61.0083,60.9857,60.9857,4600.0
2014-06-26 12:40:00,80.74,80.74,80.73,80.74,600.0,60.9932,60.9932,60.9857,60.9932,600.0
2014-06-26 12:45:00,80.75,80.75,80.71,80.71,14200.0,61.0008,61.0008,60.9706,60.9706,14200.0
2014-06-26 12:50:00,80.73,80.75,80.73,80.74,2100.0,60.9857,61.0008,60.9857,60.9932,2100.0
2014-06-26 12:55:00,80.73,80.73,80.7,80.7,1400.0,60.9857,60.9857,60.963,60.963,1400.0
2014-06-26 13:00:00,80.7,80.71,80.7,80.71,1300.0,60.963,60.9706,60.963,60.9706,1300.0
2014-06-26 13:05:00,80.71,80.74,80.71,80.74,1200.0,60.9706,60.9932,60.9706,60.9932,1200.0
2014-06-26 13:10:00,80.74,80.75,80.74,80.75,11900.0,60.9932,61.0008,60.9932,61.0008,11900.0
2014-06-26 13:15:00,80.74,80.75,80.74,80.75,5600.0,60.9932,61.0008,60.9932,61.0008,5600.0
2014-06-26 13:20:00,80.75,80.86,80.75,80.86,4100.0,61.0008,61.0839,61.0008,61.0839,4100.0
2014-06-26 13:25:00,80.92,80.92,80.9,80.9,7500.0,61.1292,61.1292,61.1141,61.1141,7500.0
2014-06-26 13:30:00,80.92,80.92,80.9,80.9,2300.0,61.1292,61.1292,61.1141,61.1141,2300.0
2014-06-26 13:35:00,80.92,80.94,80.91,80.94,11600.0,61.1292,61.1443,61.1216,61.1443,11600.0
2014-06-26 13:40:00,80.95,80.97,80.92,80.95,3700.0,61.1519,61.167,61.1292,61.1519,3700.0
2014-06-26 13:45:00,80.95,80.96,80.93,80.96,1900.0,61.1519,61.1594,61.1367,61.1594,1900.0
2014-06-26 13:50:00,80.95,80.96,80.95,80.96,200.0,61.1519,61.1594,61.1519,61.1594,200.0
2014-06-26 13:55:00,80.96,80.96,80.92,80.92,800.0,61.1594,61.1594,61.1292,61.1292,800.0
2014-06-26 14:00:00,80.93,80.93,80.92,80.92,1200.0,61.1367,61.1367,61.1292,61.1292,1200.0
2014-06-26 14:05:00,80.94,80.96,80.92,80.92,10200.0,61.1443,61.1594,61.1292,61.1292,10200.0
2014-06-26 14:10:00,80.91,80.91,80.88,80.88,1500.0,61.1216,61.1216,61.099,61.099,1500.0
2014-06-26 14:15:00,80.89,80.91,80.89,80.89,1700.0,61.1065,61.1216,61.1065,61.1065,1700.0
2014-06-26 14:20:00,80.89,80.91,80.88,80.91,3000.0,61.1065,61.1216,61.099,61.1216,3000.0
2014-06-26 14:25:00,80.9,80.94,80.9,80.94,600.0,61.1141,61.1443,61.1141,61.1443,600.0
2014-06-26 14:30:00,80.93,80.93,80.88,80.88,2000.0,61.1367,61.1367,61.099,61.099,2000.0
2014-06-26 14:35:00,80.9,80.9,80.88,80.9,500.0,61.1141,61.1141,61.099,61.1141,500.0
2014-06-26 14:40:00,80.91,80.92,80.91,80.92,400.0,61.1216,61.1292,61.1216,61.1292,400.0
2014-06-26 14:45:00,80.92,80.92,80.9,80.91,16700.0,61.1292,61.1292,61.1141,61.1216,16700.0
2014-06-26 14:50:00,80.91,80.93,80.9,80.93,1800.0,61.1216,61.1367,61.1141,61.1367,1800.0
2014-06-26 14:55:00,80.93,80.93,80.91,80.91,3700.0,61.1367,61.1367,61.1216,61.1216,3700.0
2014-06-26 15:00:00,80.91,80.92,80.9,80.91,32000.0,61.1216,61.1292,61.1141,61.1216,32000.0
2014-06-26 15:05:00,80.92,80.99,80.92,80.99,10000.0,61.1292,61.1821,61.1292,61.1821,10000.0
2014-06-26 15:10:00,81.0,81.0,80.96,80.96,2000.0,61.1896,61.1896,61.1594,61.1594,2000.0
2014-06-26 15:15:00,80.95,80.97,80.95,80.95,11300.0,61.1519,61.167,61.1519,61.1519,11300.0
2014-06-26 15:20:00,80.94,80.97,80.94,80.97,12600.0,61.1443,61.167,61.1443,61.167,12600.0
2014-06-26 15:25:00,80.96,80.96,80.94,80.96,1300.0,61.1594,61.1594,61.1443,61.1594,1300.0
2014-06-26 15:30:00,80.95,80.97,80.95,80.97,1200.0,61.1519,61.167,61.1519,61.167,1200.0
2014-06-26 15:35:00,80.97,80.99,80.97,80.98,6900.0,61.167,61.1821,61.167,61.1745,6900.0
2014-06-26 15:40:00,80.96,80.96,80.95,80.95,700.0,61.1594,61.1594,61.1519,61.1519,700.0
2014-06-26 15:45:00,80.96,80.98,80.94,80.98,3100.0,61.1594,61.1745,61.1443,61.1745,3100.0
2014-06-26 15:50:00,80.98,80.98,80.93,80.94,3000.0,61.1745,61.1745,61.1367,61.1443,3000.0
2014-06-26 15:55:00,80.93,80.97,80.92,80.97,13000.0,61.1367,61.167,61.1292,61.167,13000.0
2014-06-27 09:30:00,80.74,80.87,80.73,80.82,15400.0,60.9932,61.0914,60.9857,61.0536,15400.0
2014-06-27 09:35:00,80.88,80.88,80.83,80.83,2800.0,61.099,61.099,61.0612,61.0612,2800.0
2014-06-27 09:40:00,80.87,80.89,80.85,80.87,2600.0,61.0914,61.1065,61.0763,61.0914,2600.0
2014-06-27 09:45:00,80.86,80.88,80.86,80.87,2200.0,61.0839,61.099,61.0839,61.0914,2200.0
2014-06-27 09:50:00,80.88,80.89,80.85,80.85,3200.0,61.099,61.1065,61.0763,61.0763,3200.0
2014-06-27 09:55:00,80.84,80.84,80.83,80.83,400.0,61.0688,61.0688,61.0612,61.0612,400.0
2014-06-27 10:00:00,80.85,80.86,80.82,80.82,1800.0,61.0763,61.0839,61.0536,61.0536,1800.0
2014-06-27 10:05:00,80.79,80.81,80.75,80.76,2300.0,61.031,61.0461,61.0008,61.0083,2300.0
2014-06-27 10:10:00,80.77,80.77,80.74,80.77,800.0,61.0159,61.0159,60.9932,61.0159,800.0
2014-06-27 10:15:00,80.81,80.84,80.8,80.81,700.0,61.0461,61.0688,61.0385,61.0461,700.0
2014-06-27 10:20:00,80.8,80.87,80.8,80.86,900.0,61.0385,61.0914,61.0385,61.0839,900.0
2014-06-27 10:25:00,80.84,80.86,80.83,80.85,1700.0,61.0688,61.0839,61.0612,61.0763,1700.0
2014-06-27 10:30:00,80.87,80.87,80.84,80.85,3200.0,61.0914,61.0914,61.0688,61.0763,3200.0
2014-06-27 10:35:00,80.84,80.87,80.84,80.87,1900.0,61.0688,61.0914,61.0688,61.0914,1900.0
2014-06-27 10:40:00,80.88,80.93,80.88,80.92,1500.0,61.099,61.1367,61.099,61.1292,1500.0
2014-06-27 10:45:00,80.92,80.93,80.89,80.89,3600.0,61.1292,61.1367,61.1065,61.1065,3600.0
2014-06-27 10:50:00,80.9,80.9,80.88,80.88,1200.0,61.1141,61.1141,61.099,61.099,1200.0
2014-06-27 10:55:00,80.9,80.92,80.89,80.9,1500.0,61.1141,61.1292,61.1065,61.1141,1500.0
2014-06-27 11:00:00,80.91,80.94,80.9,80.92,3000.0,61.1216,61.1443,61.1141,61.1292,3000.0
2014-06-27 11:05:00,80.94,80.95,80.91,80.92,3400.0,61.1443,61.1519,61.1216,61.1292,3400.0
2014-06-27 11:10:00,80.92,80.92,80.88,80.88,600.0,61.1292,61.1292,61.099,61.099,600.0
2014-06-27 11:15:00,80.9,80.9,80.86,80.88,2100.0,61.1141,61.1141,61.0839,61.099,2100.0
2014-06-27 11:20:00,80.88,80.91,80.88,80.9,5300.0,61.099,61.1216,61.099,61.1141,5300.0
2014-06-27 11:25:00,80.89,80.92,80.88,80.91,9700.0,61.1065,61.1292,61.099,61.1216,9700.0
2014-06-27 11:30:00,80.91,80.92,80.88,80.88,4900.0,61.1216,61.1292,61.099,61.099,4900.0
2014-06-27 11:35:00,80.88,80.9,80.88,80.89,5400.0,61.099,61.1141,61.099,61.1065,5400.0
2014-06-27 11:40:00,80.88,80.88,80.86,80.88,2900.0,61.099,61.099,61.0839,61.099,2900.0
2014-06-27 11:45:00,80.87,80.89,80.87,80.88,4000.0,61.0914,61.1065,61.0914,61.099,4000.0
2014-06-27 11:50:00,80.88,80.9,80.88,80.9,1600.0,61.099,61.1141,61.099,61.1141,1600.0
2014-06-27 11:55:00,80.9,80.9,80.89,80.89,1200.0,61.1141,61.1141,61.1065,61.1065,1200.0
2014-06-27 12:00:00,80.89,80.9,80.87,80.87,3000.0,61.1065,61.1141,61.0914,61.0914,3000.0
2014-06-27 12:05:00,80.88,80.88,80.85,80.85,3000.0,61.099,61.099,61.0763,61.0763,3000.0
2014-06-27 12:10:00,80.86,80.87,80.86,80.86,28100.0,61.0839,61.0914,61.0839,61.0839,28100.0
2014-06-27 12:15:00,80.85,80.86,80.85,80.86,1600.0,61.0763,61.0839,61.0763,61.0839,1600.0
2014-06-27 12:20:00,80.87,80.87,80.86,80.86,300.0,61.0914,61.0914,61.0839,61.0839,300.0
2014-06-27 12:25:00,80.86,80.86,80.83,80.84,4400.0,61.0839,61.0839,61.0612,61.0688,4400.0
2014-06-27 12:30:00,80.83,80.85,80.83,80.85,3200.0,61.0612,61.0763,61.0612,61.0763,3200.0
2014-06-27 12:35:00,80.85,80.86,80.83,80.83,2800.0,61.0763,61.0839,61.0612,61.0612,2800.0
2014-06-27 12:40:00,80.82,80.82,80.8,80.8,2600.0,61.0536,61.0536,61.0385,61.0385,2600.0
2014-06-27 12:45:00,80.8,80.82,80.8,80.8,3200.0,61.0385,61.0536,61.0385,61.0385,3200.0
2014-06-27 12:50:00,80.81,80.82,80.8,80.8,2600.0,61.0461,61.0536,61.0385,61.0385,2600.0
2014-06-27 12:55:00,80.8,80.82,80.8,80.81,2500.0,61.0385,61.0536,61.0385,61.0461,2500.0
2014-06-27 13:00:00,80.81,80.81,80.79,80.79,1500.0,61.0461,61.0461,61.031,61.031,1500.0
2014-06-27 13:05:00,80.79,80.8,80.77,80.77,2700.0,61.031,61.0385,61.0159,61.0159,2700.0
2014-06-27 13:10:00,80.78,80.8,80.77,80.77,2400.0,61.0234,61.0385,61.0159,61.0159,2400.0
2014-06-27 13:15:00,80.77,80.77,80.64,80.67,26400.0,61.0159,61.0159,60.9177,60.9403,26400.0
2014-06-27 13:20:00,80.66,80.69,80.66,80.68,2400.0,60.9328,60.9554,60.9328,60.9479,2400.0
2014-06-27 13:25:00,80.67,80.7,80.66,80.7,6400.0,60.9403,60.963,60.9328,60.963,6400.0
2014-06-27 13:30:00,80.7,80.72,80.69,80.7,3900.0,60.963,60.9781,60.9554,60.963,3900.0
2014-06-27 13:35:00,80.7,80.71,80.7,80.71,4500.0,60.963,60.9706,60.963,60.9706,4500.0
2014-06-27 13:40:00,80.7,80.73,80.7,80.72,3000.0,60.963,60.9857,60.963,60.9781,3000.0
2014-06-27 13:45:00,80.72,80.72,80.68,80.69,2200.0,60.9781,60.9781,60.9479,60.9554,2200.0
2014-06-27 13:50:00,80.69,80.72,80.69,80.72,1900.0,60.9554,60.9781,60.9554,60.9781,1900.0
2014-06-27 13:55:00,80.74,80.75,80.73,80.73,7100.0,60.9932,61.0008,60.9857,60.9857,7100.0
2014-06-27 14:00:00,80.73,80.8,80.73,80.78,4000.0,60.9857,61.0385,60.9857,61.0234,4000.0
2014-06-27 14:05:00,80.81,80.84,80.79,80.83,13500.0,61.0461,61.0688,61.031,61.0612,13500.0
2014-06-27 14:10:00,80.82,80.83,80.78,80.78,2300.0,61.0536,61.0612,61.0234,61.0234,2300.0
2014-06-27 14:15:00,80.79,80.8,80.78,80.78,8300.0,61.031,61.0385,61.0234,61.0234,8300.0
2014-06-27 14:20:00,80.79,80.81,80.78,80.81,4900.0,61.031,61.0461,61.0234,61.0461,4900.0
2014-06-27 14:25:00,80.81,80.81,80.78,80.78,1400.0,61.0461,61.0461,61.0234,61.0234,1400.0
2014-06-27 14:30:00,80.78,80.8,80.78,80.78,22300.0,61.0234,61.0385,61.0234,61.0234,22300.0
2014-06-27 14:35:00,80.79,80.85,80.79,80.82,4000.0,61.031,61.0763,61.031,61.0536,4000.0
2014-06-27 14:40:00,80.83,80.83,80.81,80.82,6600.0,61.0612,61.0612,61.0461,61.0536,6600.0
2014-06-27 14:45:00,80.82,80.83,80.78,80.8,3300.0,61.0536,61.0612,61.0234,61.0385,3300.0
2014-06-27 14:50:00,80.79,80.79,80.76,80.76,3600.0,61.031,61.031,61.0083,61.0083,3600.0
2014-06-27 14:55:00,80.76,80.76,80.73,80.73,2600.0,61.0083,61.0083,60.9857,60.9857,2600.0
2014-06-27 15:00:00,80.72,80.76,80.72,80.75,17000.0,60.9781,61.0083,60.9781,61.0008,17000.0
2014-06-27 15:05:00,80.76,80.79,80.75,80.79,1600.0,61.0083,61.031,61.0008,61.031,1600.0
2014-06-27 15:10:00,80.79,80.81,80.79,80.81,11500.0,61.031,61.0461,61.031,61.0461,11500.0
2014-06-27 15:15:00,80.82,80.82,80.78,80.79,13100.0,61.0536,61.0536,61.0234,61.031,13100.0
2014-06-27 15:20:00,80.8,80.82,80.8,80.82,2000.0,61.0385,61.0536,61.0385,61.0536,2000.0
2014-06-27 15:25:00,80.83,80.86,80.83,80.85,18700.0,61.0612,61.0839,61.0612,61.0763,18700.0
2014-06-27 15:30:00,80.85,80.95,80.85,80.94,6000.0,61.0763,61.1519,61.0763,61.1443,6000.0
2014-06-27 15:35:00,80.94,80.94,80.93,80.94,3400.0,61.1443,61.1443,61.1367,61.1443,3400.0
2014-06-27 15:40:00,80.95,80.98,80.93,80.98,2900.0,61.1519,61.1745,61.1367,61.1745,2900.0
2014-06-27 15:45:00,80.98,81.01,80.96,81.01,1400.0,61.1745,61.1972,61.1594,61.1972,1400.0
2014-06-27 15:50:00,81.0,81.06,81.0,81.04,85500.0,61.1896,61.2349,61.1896,61.2198,85500.0
2014-06-27 15:55:00,81.03,81.04,81.0,81.04,11500.0,61.2123,61.2198,61.1896,61.2198,11500.0
2014-06-30 09:30:00,81.03,81.03,80.93,80.93,33400.0,61.2123,61.2123,61.1367,61.1367,33400.0
2014-06-30 09:35:00,80.95,81.01,80.95,80.97,4400.0,61.1519,61.1972,61.1519,61.167,4400.0
2014-06-30 09:40:00,80.99,80.99,80.93,80.93,12500.0,61.1821,61.1821,61.1367,61.1367,12500.0
2014-06-30 09:45:00,80.94,80.98,80.93,80.97,2700.0,61.1443,61.1745,61.1367,61.167,2700.0
2014-06-30 09:50:00,80.91,80.96,80.91,80.96,5100.0,61.1216,61.1594,61.1216,61.1594,5100.0
2014-06-30 09:55:00,80.97,81.01,80.97,81.01,1600.0,61.167,61.1972,61.167,61.1972,1600.0
2014-06-30 10:00:00,81.02,81.13,81.0,81.09,14000.0,61.2047,61.2878,61.1896,61.2576,14000.0
2014-06-30 10:05:00,81.11,81.11,81.09,81.11,3700.0,61.2727,61.2727,61.2576,61.2727,3700.0
2014-06-30 10:10:00,81.12,81.12,81.09,81.12,3400.0,61.2803,61.2803,61.2576,61.2803,3400.0
2014-06-30 10:15:00,81.12,81.16,81.12,81.14,800.0,61.2803,61.3105,61.2803,61.2954,800.0
2014-06-30 10:20:00,81.13,81.14,81.12,81.12,2100.0,61.2878,61.2954,61.2803,61.2803,2100.0
2014-06-30 10:25:00,81.14,81.14,81.11,81.13,5900.0,61.2954,61.2954,61.2727,61.2878,5900.0
2014-06-30 10:30:00,81.13,81.13,81.1,81.11,2700.0,61.2878,61.2878,61.2652,61.2727,2700.0
2014-06-30 10:35:00,81.1,81.1,81.06,81.08,103800.0,61.2652,61.2652,61.2349,61.2501,103800.0
2014-06-30 10:40:00,81.06,81.08,81.05,81.05,3900.0,61.2349,61.2501,61.2274,61.2274,3900.0
2014-06-30 10:45:00,81.06,81.07,81.04,81.04,5500.0,61.2349,61.2425,61.2198,61.2198,5500.0
2014-06-30 10:50:00,81.03,81.03,80.98,81.0,2800.0,61.2123,61.2123,61.1745,61.1896,2800.0
2014-06-30 10:55:00,80.99,80.99,80.97,80.98,2200.0,61.1821,61.1821,61.167,61.1745,2200.0
2014-06-30 11:00:00,80.98,80.99,80.98,80.98,900.0,61.1745,61.1821,61.1745,61.1745,900.0
2014-06-30 11:05:00,80.98,80.98,80.91,80.95,3500.0,61.1745,61.1745,61.1216,61.1519,3500.0
2014-06-30 11:10:00,80.95,80.99,80.95,80.99,4200.0,61.1519,61.1821,61.1519,61.1821,4200.0
2014-06-30 11:15:00,80.98,81.0,80.98,80.99,1200.0,61.1745,61.1896,61.1745,61.1821,1200.0
2014-06-30 11:20:00,81.01,81.08,81.01,81.06,1600.0,61.1972,61.2501,61.1972,61.2349,1600.0
2014-06-30 11:25:00,81.06,81.09,81.06,81.09,2900.0,61.2349,61.2576,61.2349,61.2576,2900.0
2014-06-30 11:30:00,81.07,81.07,81.04,81.05,2700.0,61.2425,61.2425,61.2198,61.2274,2700.0
2014-06-30 11:35:00,81.05,81.05,81.02,81.03,1800.0,61.2274,61.2274,61.2047,61.2123,1800.0
2014-06-30 11:40:00,81.03,81.05,81.02,81.02,1600.0,61.2123,61.2274,61.2047,61.2047,1600.0
2014-06-30 11:45:00,81.04,81.05,80.99,80.99,1800.0,61.2198,61.2274,61.1821,61.1821,1800.0
2014-06-30 11:50:00,80.99,81.03,80.99,81.03,2800.0,61.1821,61.2123,61.1821,61.2123,2800.0
2014-06-30 11:55:00,81.0,81.01,80.99,81.01,2000.0,61.1896,61.1972,61.1821,61.1972,2000.0
2014-06-30 12:00:00,81.01,81.02,80.99,81.01,8100.0,61.1972,61.2047,61.1821,61.1972,8100.0
2014-06-30 12:05:00,81.0,81.0,80.98,80.99,1600.0,61.1896,61.1896,61.1745,61.1821,1600.0
2014-06-30 12:10:00,81.01,81.01,80.99,80.99,3100.0,61.1972,61.1972,61.1821,61.1821,3100.0
2014-06-30 12:15:00,80.99,81.02,80.99,81.0,6500.0,61.1821,61.2047,61.1821,61.1896,6500.0
2014-06-30 12:20:00,81.01,81.03,81.0,81.03,4700.0,61.1972,61.2123,61.1896,61.2123,4700.0
2014-06-30 12:25:00,81.02,81.04,81.01,81.04,4000.0,61.2047,61.2198,61.1972,61.2198,4000.0
2014-06-30 12:30:00,81.02,81.03,81.02,81.03,400.0,61.2047,61.2123,61.2047,61.2123,400.0
2014-06-30 12:35:00,81.03,81.03,81.03,81.03,200.0,61.2123,61.2123,61.2123,61.2123,200.0
2014-06-30 12:40:00,81.02,81.03,81.0,81.03,3700.0,61.2047,61.2123,61.1896,61.2123,3700.0
2014-06-30 12:45:00,81.02,81.03,81.01,81.02,10800.0,61.2047,61.2123,61.1972,61.2047,10800.0
2014-06-30 12:50:00,81.03,81.04,81.02,81.03,2300.0,61.2123,61.2198,61.2047,61.2123,2300.0
2014-06-30 12:55:00,81.03,81.03,81.02,81.02,800.0,61.2123,61.2123,61.2047,61.2047,800.0
2014-06-30 13:00:00,81.01,81.03,81.01,81.03,11800.0,61.1972,61.2123,61.1972,61.2123,11800.0
2014-06-30 13:05:00,81.01,81.02,81.01,81.02,6400.0,61.1972,61.2047,61.1972,61.2047,6400.0
2014-06-30 13:10:00,81.01,81.04,81.01,81.04,1800.0,61.1972,61.2198,61.1972,61.2198,1800.0
2014-06-30 13:15:00,81.04,81.05,81.04,81.05,1900.0,61.2198,61.2274,61.2198,61.2274,1900.0
2014-06-30 13:20:00,81.04,81.05,81.01,81.02,15600.0,61.2198,61.2274,61.1972,61.2047,15600.0
2014-06-30 13:25:00,81.02,81.03,81.01,81.02,2700.0,61.2047,61.2123,61.1972,61.2047,2700.0
2014-06-30 13:30:00,81.03,81.03,81.01,81.02,1400.0,61.2123,61.2123,61.1972,61.2047,1400.0
2014-06-30 13:35:00,81.01,81.02,81.01,81.01,1800.0,61.1972,61.2047,61.1972,61.1972,1800.0
2014-06-30 13:40:00,81.01,81.02,81.01,81.02,1100.0,61.1972,61.2047,61.1972,61.2047,1100.0
2014-06-30 13:45:00,81.02,81.03,81.02,81.03,600.0,61.2047,61.2123,61.2047,61.2123,600.0
2014-06-30 13:50:00,81.03,81.03,81.03,81.03,2700.0,61.2123,61.2123,61.2123,61.2123,2700.0
2014-06-30 13:55:00,81.03,81.04,81.02,81.03,4700.0,61.2123,61.2198,61.2047,61.2123,4700.0
2014-06-30 14:00:00,81.03,81.04,81.02,81.04,3800.0,61.2123,61.2198,61.2047,61.2198,3800.0
2014-06-30 14:05:00,81.05,81.07,81.05,81.07,1800.0,61.2274,61.2425,61.2274,61.2425,1800.0
2014-06-30 14:10:00,81.07,81.08,81.06,81.08,6200.0,61.2425,61.2501,61.2349,61.2501,6200.0
2014-06-30 14:15:00,81.09,81.1,81.07,81.07,6300.0,61.2576,61.2652,61.2425,61.2425,6300.0
2014-06-30 14:20:00,81.07,81.08,81.07,81.07,1600.0,61.2425,61.2501,61.2425,61.2425,1600.0
2014-06-30 14:25:00,81.07,81.09,81.07,81.09,700.0,61.2425,61.2576,61.2425,61.2576,700.0
2014-06-30 14:30:00,81.08,81.09,81.07,81.08,3100.0,61.2501,61.2576,61.2425,61.2501,3100.0
2014-06-30 14:35:00,81.08,81.08,81.07,81.08,5200.0,61.2501,61.2501,61.2425,61.2501,5200.0
2014-06-30 14:40:00,81.08,81.08,81.02,81.02,19400.0,61.2501,61.2501,61.2047,61.2047,19400.0
2014-06-30 14:45:00,81.03,81.03,81.01,81.01,8000.0,61.2123,61.2123,61.1972,61.1972,8000.0
2014-06-30 14:50:00,81.01,81.02,81.0,81.02,3500.0,61.1972,61.2047,61.1896,61.2047,3500.0
2014-06-30 14:55:00,81.01,81.01,80.96,80.97,4100.0,61.1972,61.1972,61.1594,61.167,4100.0
2014-06-30 15:00:00,80.96,80.97,80.94,80.96,4200.0,61.1594,61.167,61.1443,61.1594,4200.0
2014-06-30 15:05:00,80.96,81.0,80.96,80.99,11700.0,61.1594,61.1896,61.1594,61.1821,11700.0
2014-06-30 15:10:00,80.98,81.02,80.97,81.0,8800.0,61.1745,61.2047,61.167,61.1896,8800.0
2014-06-30 15:15:00,80.99,81.02,80.99,81.02,5700.0,61.1821,61.2047,61.1821,61.2047,5700.0
2014-06-30 15:20:00,81.02,81.02,81.0,81.0,6700.0,61.2047,61.2047,61.1896,61.1896,6700.0
2014-06-30 15:25:00,81.0,81.01,80.95,81.0,8100.0,61.1896,61.1972,61.1519,61.1896,8100.0
2014-06-30 15:30:00,81.0,81.01,80.99,80.99,11200.0,61.1896,61.1972,61.1821,61.1821,11200.0
2014-06-30 15:35:00,80.99,81.0,80.96,80.97,12400.0,61.1821,61.1896,61.1594,61.167,12400.0
2014-06-30 15:40:00,80.96,80.96,80.91,80.91,7700.0,61.1594,61.1594,61.1216,61.1216,7700.0
2014-06-30 15:45:00,80.9,80.92,80.86,80.91,34600.0,61.1141,61.1292,61.0839,61.1216,34600.0
2014-06-30 15:50:00,80.91,80.93,80.89,80.89,15800.0,61.1216,61.1367,61.1065,61.1065,15800.0
2014-06-30 15:55:00,80.89,80.96,80.88,80.95,14200.0,61.1065,61.1594,61.099,61.1519,14200.0
2014-07-01 09:30:00,81.15,81.5,81.03,81.23,33000.0,61.3029,61.5673,61.2123,61.3634,33000.0
2014-07-01 09:35:00,81.27,81.28,81.23,81.23,3300.0,61.3936,61.4011,61.3634,61.3634,3300.0
2014-07-01 09:40:00,81.21,81.22,81.15,81.17,6800.0,61.3483,61.3558,61.3029,61.318,6800.0
2014-07-01 09:45:00,81.18,81.19,81.17,81.18,3000.0,61.3256,61.3332,61.318,61.3256,3000.0
2014-07-01 09:50:00,81.27,81.27,81.27,81.27,800.0,61.3936,61.3936,61.3936,61.3936,800.0
2014-07-01 09:55:00,81.26,81.29,81.26,81.28,3100.0,61.386,61.4087,61.386,61.4011,3100.0
2014-07-01 10:00:00,81.26,81.29,81.24,81.25,19200.0,61.386,61.4087,61.3709,61.3785,19200.0
2014-07-01 10:05:00,81.28,81.33,81.28,81.31,2600.0,61.4011,61.4389,61.4011,61.4238,2600.0
2014-07-01 10:10:00,81.35,81.39,81.35,81.38,1100.0,61.454,61.4842,61.454,61.4767,1100.0
2014-07-01 10:15:00,81.34,81.36,81.34,81.36,900.0,61.4465,61.4616,61.4465,61.4616,900.0
2014-07-01 10:20:00,81.37,81.37,81.36,81.37,800.0,61.4691,61.4691,61.4616,61.4691,800.0
2014-07-01 10:25:00,81.32,81.33,81.29,81.29,2100.0,61.4314,61.4389,61.4087,61.4087,2100.0
2014-07-01 10:30:00,81.3,81.35,81.3,81.35,2600.0,61.4163,61.454,61.4163,61.454,2600.0
2014-07-01 10:35:00,81.34,81.38,81.33,81.38,6900.0,61.4465,61.4767,61.4389,61.4767,6900.0
2014-07-01 10:40:00,81.36,81.37,81.32,81.32,1400.0,61.4616,61.4691,61.4314,61.4314,1400.0
2014-07-01 10:45:00,81.35,81.38,81.35,81.38,10600.0,61.454,61.4767,61.454,61.4767,10600.0
2014-07-01 10:50:00,81.36,81.38,81.36,81.38,500.0,61.4616,61.4767,61.4616,61.4767,500.0
2014-07-01 10:55:00,81.37,81.41,81.37,81.39,1700.0,61.4691,61.4993,61.4691,61.4842,1700.0
2014-07-01 11:00:00,81.4,81.41,81.39,81.4,1800.0,61.4918,61.4993,61.4842,61.4918,1800.0
2014-07-01 11:05:00,81.41,81.44,81.38,81.43,4200.0,61.4993,61.522,61.4767,61.5145,4200.0
2014-07-01 11:10:00,81.43,81.43,81.4,81.41,2000.0,61.5145,61.5145,61.4918,61.4993,2000.0
2014-07-01 11:15:00,81.42,81.45,81.42,81.45,3400.0,61.5069,61.5296,61.5069,61.5296,3400.0
2014-07-01 11:20:00,81.43,81.47,81.43,81.43,190400.0,61.5145,61.5447,61.5145,61.5145,190400.0
2014-07-01 11:25:00,81.46,81.48,81.45,81.48,4800.0,61.5371,61.5522,61.5296,61.5522,4800.0
2014-07-01 11:30:00,81.46,81.48,81.45,81.47,2500.0,61.5371,61.5522,61.5296,61.5447,2500.0
2014-07-01 11:35:00,81.49,81.5,81.49,81.5,2500.0,61.5598,61.5673,61.5598,61.5673,2500.0
2014-07-01 11:40:00,81.49,81.5,81.48,81.48,12500.0,61.5598,61.5673,61.5522,61.5522,12500.0
2014-07-01 11:45:00,81.49,81.49,81.46,81.47,1800.0,61.5598,61.5598,61.5371,61.5447,1800.0
2014-07-01 11:50:00,81.47,81.47,81.45,81.45,900.0,61.5447,61.5447,61.5296,61.5296,900.0
2014-07-01 11:55:00,81.45,81.47,81.44,81.45,5900.0,61.5296,61.5447,61.522,61.5296,5900.0
2014-07-01 12:00:00,81.45,81.47,81.45,81.47,1200.0,61.5296,61.5447,61.5296,61.5447,1200.0
2014-07-01 12:05:00,81.47,81.47,81.44,81.45,3400.0,61.5447,61.5447,61.522,61.5296,3400.0
2014-07-01 12:10:00,81.46,81.47,81.44,81.45,1700.0,61.5371,61.5447,61.522,61.5296,1700.0
2014-07-01 12:15:00,81.45,81.45,81.44,81.45,1600.0,61.5296,61.5296,61.522,61.5296,1600.0
2014-07-01 12:20:00,81.47,81.47,81.46,81.47,3000.0,61.5447,61.5447,61.5371,61.5447,3000.0
2014-07-01 12:25:00,81.47,81.47,81.46,81.46,1500.0,61.5447,61.5447,61.5371,61.5371,1500.0
2014-07-01 12:30:00,81.47,81.47,81.47,81.47,2100.0,61.5447,61.5447,61.5447,61.5447,2100.0
2014-07-01 12:35:00,81.46,81.51,81.46,81.5,3300.0,61.5371,61.5749,61.5371,61.5673,3300.0
2014-07-01 12:40:00,81.52,81.52,81.5,81.51,11900.0,61.5824,61.5824,61.5673,61.5749,11900.0
2014-07-01 12:45:00,81.49,81.49,81.47,81.49,1000.0,61.5598,61.5598,61.5447,61.5598,1000.0
2014-07-01 12:50:00,81.49,81.53,81.49,81.52,900.0,61.5598,61.59,61.5598,61.5824,900.0
2014-07-01 12:55:00,81.54,81.54,81.51,81.53,2300.0,61.5976,61.5976,61.5749,61.59,2300.0
2014-07-01 13:00:00,81.52,81.55,81.52,81.55,700.0,61.5824,61.6051,61.5824,61.6051,700.0
2014-07-01 13:05:00,81.59,81.59,81.57,81.57,6600.0,61.6353,61.6353,61.6202,61.6202,6600.0
2014-07-01 13:10:00,81.59,81.63,81.58,81.63,3900.0,61.6353,61.6655,61.6278,61.6655,3900.0
2014-07-01 13:15:00,81.62,81.63,81.62,81.63,1100.0,61.658,61.6655,61.658,61.6655,1100.0
2014-07-01 13:20:00,81.63,81.66,81.63,81.66,1600.0,61.6655,61.6882,61.6655,61.6882,1600.0
2014-07-01 13:25:00,81.66,81.66,81.64,81.64,800.0,61.6882,61.6882,61.6731,61.6731,800.0
2014-07-01 13:30:00,81.65,81.66,81.63,81.64,17000.0,61.6807,61.6882,61.6655,61.6731,17000.0
2014-07-01 13:35:00,81.63,81.64,81.63,81.63,3200.0,61.6655,61.6731,61.6655,61.6655,3200.0
2014-07-01 13:40:00,81.63,81.63,81.62,81.62,6200.0,61.6655,61.6655,61.658,61.658,6200.0
2014-07-01 13:45:00,81.62,81.63,81.62,81.62,4900.0,61.658,61.6655,61.658,61.658,4900.0
2014-07-01 13:50:00,81.62,81.62,81.59,81.59,3200.0,61.658,61.658,61.6353,61.6353,3200.0
2014-07-01 13:55:00,81.59,81.61,81.58,81.61,1600.0,61.6353,61.6504,61.6278,61.6504,1600.0
2014-07-01 14:00:00,81.59,81.6,81.57,81.57,5700.0,61.6353,61.6429,61.6202,61.6202,5700.0
2014-07-01 14:05:00,81.57,81.59,81.57,81.58,7300.0,61.6202,61.6353,61.6202,61.6278,7300.0
2014-07-01 14:10:00,81.6,81.61,81.59,81.59,1800.0,61.6429,61.6504,61.6353,61.6353,1800.0
2014-07-01 14:15:00,81.6,81.61,81.58,81.58,5200.0,61.6429,61.6504,61.6278,61.6278,5200.0
2014-07-01 14:20:00,81.59,81.6,81.57,81.57,4100.0,61.6353,61.6429,61.6202,61.6202,4100.0
2014-07-01 14:25:00,81.58,81.58,81.53,81.53,5700.0,61.6278,61.6278,61.59,61.59,5700.0
2014-07-01 14:30:00,81.53,81.53,81.5,81.53,3500.0,61.59,61.59,61.5673,61.59,3500.0
2014-07-01 14:35:00,81.51,81.56,81.51,81.56,3700.0,61.5749,61.6127,61.5749,61.6127,3700.0
2014-07-01 14:40:00,81.56,81.56,81.5,81.51,4100.0,61.6127,61.6127,61.5673,61.5749,4100.0
2014-07-01 14:45:00,81.51,81.51,81.48,81.49,5100.0,61.5749,61.5749,61.5522,61.5598,5100.0
2014-07-01 14:50:00,81.51,81.51,81.48,81.48,2900.0,61.5749,61.5749,61.5522,61.5522,2900.0
2014-07-01 14:55:00,81.5,81.52,81.5,81.52,700.0,61.5673,61.5824,61.5673,61.5824,700.0
2014-07-01 15:00:00,81.51,81.51,81.48,81.51,8900.0,61.5749,61.5749,61.5522,61.5749,8900.0
2014-07-01 15:05:00,81.49,81.51,81.48,81.49,9200.0,61.5598,61.5749,61.5522,61.5598,9200.0
2014-07-01 15:10:00,81.51,81.51,81.46,81.48,52200.0,61.5749,61.5749,61.5371,61.5522,52200.0
2014-07-01 15:15:00,81.47,81.53,81.45,81.53,22200.0,61.5447,61.59,61.5296,61.59,22200.0
2014-07-01 15:20:00,81.54,81.54,81.51,81.53,5400.0,61.5976,61.5976,61.5749,61.59,5400.0
2014-07-01 15:25:00,81.53,81.54,81.5,81.51,19000.0,61.59,61.5976,61.5673,61.5749,19000.0
2014-07-01 15:30:00,81.51,81.52,81.49,81.5,13400.0,61.5749,61.5824,61.5598,61.5673,13400.0
2014-07-01 15:35:00,81.51,81.54,81.51,81.52,1800.0,61.5749,61.5976,61.5749,61.5824,1800.0
2014-07-01 15:40:00,81.51,81.53,81.49,81.53,25200.0,61.5749,61.59,61.5598,61.59,25200.0
2014-07-01 15:45:00,81.53,81.54,81.51,81.51,6200.0,61.59,61.5976,61.5749,61.5749,6200.0
2014-07-01 15:50:00,81.51,81.51,81.45,81.46,4300.0,61.5749,61.5749,61.5296,61.5371,4300.0
2014-07-01 15:55:00,81.45,81.48,81.43,81.43,15100.0,61.5296,61.5522,61.5145,61.5145,15100.0
2014-07-02 09:30:00,81.44,81.44,81.35,81.43,15900.0,61.522,61.522,61.454,61.5145,15900.0
2014-07-02 09:35:00,81.43,81.49,81.4,81.49,1500.0,61.5145,61.5598,61.4918,61.5598,1500.0
2014-07-02 09:40:00,81.49,81.49,81.48,81.49,4800.0,61.5598,61.5598,61.5522,61.5598,4800.0
2014-07-02 09:45:00,81.45,81.45,81.44,81.45,2300.0,61.5296,61.5296,61.522,61.5296,2300.0
2014-07-02 09:50:00,81.45,81.45,81.39,81.39,2200.0,61.5296,61.5296,61.4842,61.4842,2200.0
2014-07-02 09:55:00,81.37,81.42,81.37,81.39,1000.0,61.4691,61.5069,61.4691,61.4842,1000.0
2014-07-02 10:00:00,81.43,81.46,81.43,81.46,2300.0,61.5145,61.5371,61.5145,61.5371,2300.0
2014-07-02 10:05:00,81.44,81.45,81.39,81.39,7700.0,61.522,61.5296,61.4842,61.4842,7700.0
2014-07-02 10:10:00,81.4,81.42,81.4,81.41,2400.0,61.4918,61.5069,61.4918,61.4993,2400.0
2014-07-02 10:15:00,81.4,81.44,81.4,81.44,1300.0,61.4918,61.522,61.4918,61.522,1300.0
2014-07-02 10:20:00,81.41,81.41,81.4,81.4,1400.0,61.4993,61.4993,61.4918,61.4918,1400.0
2014-07-02 10:25:00,81.45,81.45,81.42,81.42,3100.0,61.5296,61.5296,61.5069,61.5069,3100.0
2014-07-02 10:30:00,81.43,81.45,81.41,81.43,2000.0,61.5145,61.5296,61.4993,61.5145,2000.0
2014-07-02 10:35:00,81.42,81.45,81.42,81.45,700.0,61.5069,61.5296,61.5069,61.5296,700.0
2014-07-02 10:40:00,81.42,81.47,81.42,81.47,1000.0,61.5069,61.5447,61.5069,61.5447,1000.0
2014-07-02 10:45:00,81.48,81.48,81.46,81.46,3700.0,61.5522,61.5522,61.5371,61.5371,3700.0
2014-07-02 10:50:00,81.48,81.49,81.48,81.48,1600.0,61.5522,61.5598,61.5522,61.5522,1600.0
2014-07-02 10:55:00,81.47,81.48,81.46,81.47,2600.0,61.5447,61.5522,61.5371,61.5447,2600.0
2014-07-02 11:00:00,81.48,81.52,81.46,81.52,2400.0,61.5522,61.5824,61.5371,61.5824,2400.0
2014-07-02 11:05:00,81.5,81.5,81.45,81.45,1600.0,61.5673,61.5673,61.5296,61.5296,1600.0
2014-07-02 11:10:00,81.46,81.46,81.42,81.44,4300.0,61.5371,61.5371,61.5069,61.522,4300.0
2014-07-02 11:15:00,81.43,81.45,81.43,81.43,8600.0,61.5145,61.5296,61.5145,61.5145,8600.0
2014-07-02 11:20:00,81.44,81.46,81.44,81.46,900.0,61.522,61.5371,61.522,61.5371,900.0
2014-07-02 11:25:00,81.45,81.48,81.44,81.46,2900.0,61.5296,61.5522,61.522,61.5371,2900.0
2014-07-02 11:30:00,81.46,81.46,81.44,81.45,900.0,61.5371,61.5371,61.522,61.5296,900.0
2014-07-02 11:35:00,81.45,81.47,81.44,81.46,900.0,61.5296,61.5447,61.522,61.5371,900.0
2014-07-02 11:40:00,81.48,81.49,81.45,81.46,3600.0,61.5522,61.5598,61.5296,61.5371,3600.0
2014-07-02 11:45:00,81.46,81.47,81.45,81.46,5000.0,61.5371,61.5447,61.5296,61.5371,5000.0
2014-07-02 11:50:00,81.44,81.45,81.44,81.44,900.0,61.522,61.5296,61.522,61.522,900.0
2014-07-02 11:55:00,81.46,81.46,81.43,81.45,2000.0,61.5371,61.5371,61.5145,61.5296,2000.0
2014-07-02 12:00:00,81.43,81.45,81.43,81.45,2800.0,61.5145,61.5296,61.5145,61.5296,2800.0
2014-07-02 12:05:00,81.44,81.44,81.43,81.44,800.0,61.522,61.522,61.5145,61.522,800.0
2014-07-02 12:10:00,81.44,81.45,81.42,81.43,3100.0,61.522,61.5296,61.5069,61.5145,3100.0
2014-07-02 12:15:00,81.44,81.45,81.44,81.45,200.0,61.522,61.5296,61.522,61.5296,200.0
2014-07-02 12:20:00,81.44,81.46,81.44,81.46,700.0,61.522,61.5371,61.522,61.5371,700.0
2014-07-02 12:25:00,81.46,81.46,81.44,81.44,8900.0,61.5371,61.5371,61.522,61.522,8900.0
2014-07-02 12:30:00,81.45,81.45,81.41,81.42,2600.0,61.5296,61.5296,61.4993,61.5069,2600.0
2014-07-02 12:35:00,81.43,81.44,81.41,81.42,3300.0,61.5145,61.522,61.4993,61.5069,3300.0
2014-07-02 12:40:00,81.43,81.43,81.42,81.42,22600.0,61.5145,61.5145,61.5069,61.5069,22600.0
2014-07-02 12:45:00,81.43,81.44,81.42,81.43,7300.0,61.5145,61.522,61.5069,61.5145,7300.0
2014-07-02 12:50:00,81.44,81.44,81.38,81.38,3000.0,61.522,61.522,61.4767,61.4767,3000.0
2014-07-02 12:55:00,81.37,81.44,81.37,81.44,2000.0,61.4691,61.522,61.4691,61.522,2000.0
2014-07-02 13:00:00,81.42,81.42,81.39,81.39,7300.0,61.5069,61.5069,61.4842,61.4842,7300.0
2014-07-02 13:05:00,81.39,81.39,81.37,81.39,800.0,61.4842,61.4842,61.4691,61.4842,800.0
2014-07-02 13:10:00,81.41,81.41,81.39,81.39,6400.0,61.4993,61.4993,61.4842,61.4842,6400.0
2014-07-02 13:15:00,81.4,81.41,81.4,81.4,1900.0,61.4918,61.4993,61.4918,61.4918,1900.0
2014-07-02 13:20:00,81.39,81.41,81.38,81.41,1600.0,61.4842,61.4993,61.4767,61.4993,1600.0
2014-07-02 13:25:00,81.42,81.43,81.41,81.43,3200.0,61.5069,61.5145,61.4993,61.5145,3200.0
2014-07-02 13:30:00,81.43,81.44,81.42,81.43,7200.0,61.5145,61.522,61.5069,61.5145,7200.0
2014-07-02 13:35:00,81.42,81.42,81.4,81.41,1600.0,61.5069,61.5069,61.4918,61.4993,1600.0
2014-07-02 13:40:00,81.41,81.41,81.39,81.39,1600.0,61.4993,61.4993,61.4842,61.4842,1600.0
2014-07-02 13:45:00,81.39,81.4,81.39,81.39,400.0,61.4842,61.4918,61.4842,61.4842,400.0
2014-07-02 13:50:00,81.39,81.39,81.38,81.38,1800.0,61.4842,61.4842,61.4767,61.4767,1800.0
2014-07-02 13:55:00,81.39,81.42,81.38,81.4,4800.0,61.4842,61.5069,61.4767,61.4918,4800.0
2014-07-02 14:00:00,81.4,81.42,81.4,81.41,27300.0,61.4918,61.5069,61.4918,61.4993,27300.0
2014-07-02 14:05:00,81.41,81.42,81.4,81.4,8000.0,61.4993,61.5069,61.4918,61.4918,8000.0
2014-07-02 14:10:00,81.41,81.42,81.41,81.41,1800.0,61.4993,61.5069,61.4993,61.4993,1800.0
2014-07-02 14:15:00,81.42,81.42,81.4,81.42,4300.0,61.5069,61.5069,61.4918,61.5069,4300.0
2014-07-02 14:20:00,81.41,81.42,81.41,81.41,5400.0,61.4993,61.5069,61.4993,61.4993,5400.0
2014-07-02 14:25:00,81.42,81.43,81.41,81.43,3400.0,61.5069,61.5145,61.4993,61.5145,3400.0
2014-07-02 14:30:00,81.43,81.45,81.43,81.45,10300.0,61.5145,61.5296,61.5145,61.5296,10300.0
2014-07-02 14:35:00,81.47,81.47,81.43,81.43,2800.0,61.5447,61.5447,61.5145,61.5145,2800.0
2014-07-02 14:40:00,81.45,81.45,81.42,81.43,2000.0,61.5296,61.5296,61.5069,61.5145,2000.0
2014-07-02 14:45:00,81.43,81.44,81.41,81.41,2000.0,61.5145,61.522,61.4993,61.4993,2000.0
2014-07-02 14:50:00,81.41,81.42,81.41,81.42,9200.0,61.4993,61.5069,61.4993,61.5069,9200.0
2014-07-02 14:55:00,81.41,81.42,81.4,81.41,8700.0,61.4993,61.5069,61.4918,61.4993,8700.0
2014-07-02 15:00:00,81.41,81.42,81.41,81.41,3500.0,61.4993,61.5069,61.4993,61.4993,3500.0
2014-07-02 15:05:00,81.42,81.42,81.41,81.41,1000.0,61.5069,61.5069,61.4993,61.4993,1000.0
2014-07-02 15:10:00,81.42,81.42,81.41,81.42,5800.0,61.5069,61.5069,61.4993,61.5069,5800.0
2014-07-02 15:15:00,81.42,81.43,81.42,81.42,800.0,61.5069,61.5145,61.5069,61.5069,800.0
2014-07-02 15:20:00,81.42,81.42,81.4,81.4,4200.0,61.5069,61.5069,61.4918,61.4918,4200.0
2014-07-02 15:25:00,81.4,81.41,81.39,81.41,10300.0,61.4918,61.4993,61.4842,61.4993,10300.0
2014-07-02 15:30:00,81.41,81.43,81.41,81.43,6700.0,61.4993,61.5145,61.4993,61.5145,6700.0
2014-07-02 15:35:00,81.42,81.42,81.41,81.41,1700.0,61.5069,61.5069,61.4993,61.4993,1700.0
2014-07-02 15:40:00,81.42,81.42,81.4,81.4,6600.0,61.5069,61.5069,61.4918,61.4918,6600.0
2014-07-02 15:45:00,81.41,81.43,81.41,81.41,3400.0,61.4993,61.5145,61.4993,61.4993,3400.0
2014-07-02 15:50:00,81.43,81.43,81.4,81.4,7100.0,61.5145,61.5145,61.4918,61.4918,7100.0
2014-07-02 15:55:00,81.41,81.45,81.4,81.45,9900.0,61.4993,61.5296,61.4918,61.5296,9900.0
2014-07-03 09:30:00,81.68,81.79,81.68,81.79,11700.0,61.7033,61.7864,61.7033,61.7864,11700.0
2014-07-03 09:35:00,81.84,81.84,81.77,81.77,3900.0,61.8242,61.8242,61.7713,61.7713,3900.0
2014-07-03 09:40:00,81.77,81.83,81.77,81.79,12700.0,61.7713,61.8166,61.7713,61.7864,12700.0
2014-07-03 09:45:00,81.79,81.79,81.75,81.75,2300.0,61.7864,61.7864,61.7562,61.7562,2300.0
2014-07-03 09:50:00,81.75,81.78,81.75,81.78,1500.0,61.7562,61.7789,61.7562,61.7789,1500.0
2014-07-03 09:55:00,81.77,81.78,81.72,81.74,4800.0,61.7713,61.7789,61.7335,61.7486,4800.0
2014-07-03 10:00:00,81.72,81.75,81.72,81.74,3800.0,61.7335,61.7562,61.7335,61.7486,3800.0
2014-07-03 10:05:00,81.77,81.8,81.76,81.79,3700.0,61.7713,61.794,61.7637,61.7864,3700.0
2014-07-03 10:10:00,81.8,81.8,81.75,81.75,1600.0,61.794,61.794,61.7562,61.7562,1600.0
2014-07-03 10:15:00,81.78,81.78,81.76,81.77,1300.0,61.7789,61.7789,61.7637,61.7713,1300.0
2014-07-03 10:20:00,81.76,81.78,81.71,81.71,700.0,61.7637,61.7789,61.726,61.726,700.0
2014-07-03 10:25:00,81.72,81.74,81.72,81.74,1000.0,61.7335,61.7486,61.7335,61.7486,1000.0
2014-07-03 10:30:00,81.73,81.75,81.73,81.73,2900.0,61.7411,61.7562,61.7411,61.7411,2900.0
2014-07-03 10:35:00,81.73,81.75,81.73,81.74,2600.0,61.7411,61.7562,61.7411,61.7486,2600.0
2014-07-03 10:40:00,81.75,81.75,81.73,81.73,900.0,61.7562,61.7562,61.7411,61.7411,900.0
2014-07-03 10:45:00,81.76,81.77,81.73,81.73,2900.0,61.7637,61.7713,61.7411,61.7411,2900.0
2014-07-03 10:50:00,81.74,81.77,81.74,81.77,3100.0,61.7486,61.7713,61.7486,61.7713,3100.0
2014-07-03 10:55:00,81.76,81.76,81.74,81.74,2900.0,61.7637,61.7637,61.7486,61.7486,2900.0
2014-07-03 11:00:00,81.76,81.76,81.75,81.75,1400.0,61.7637,61.7637,61.7562,61.7562,1400.0
2014-07-03 11:05:00,81.73,81.75,81.73,81.75,1200.0,61.7411,61.7562,61.7411,61.7562,1200.0
2014-07-03 11:10:00,81.75,81.76,81.75,81.75,9200.0,61.7562,61.7637,61.7562,61.7562,9200.0
2014-07-03 11:15:00,81.74,81.75,81.73,81.73,800.0,61.7486,61.7562,61.7411,61.7411,800.0
2014-07-03 11:20:00,81.74,81.74,81.71,81.71,2000.0,61.7486,61.7486,61.726,61.726,2000.0
2014-07-03 11:25:00,81.73,81.78,81.73,81.77,16500.0,61.7411,61.7789,61.7411,61.7713,16500.0
2014-07-03 11:30:00,81.78,81.78,81.78,81.78,200.0,61.7789,61.7789,61.7789,61.7789,200.0
2014-07-03 11:35:00,81.77,81.81,81.77,81.81,3400.0,61.7713,61.8015,61.7713,61.8015,3400.0
2014-07-03 11:40:00,81.81,81.81,81.77,81.78,4200.0,61.8015,61.8015,61.7713,61.7789,4200.0
2014-07-03 11:45:00,81.77,81.8,81.77,81.8,1000.0,61.7713,61.794,61.7713,61.794,1000.0
2014-07-03 11:50:00,81.8,81.82,81.79,81.81,3100.0,61.794,61.8091,61.7864,61.8015,3100.0
2014-07-03 11:55:00,81.8,81.81,81.79,81.81,5800.0,61.794,61.8015,61.7864,61.8015,5800.0
2014-07-03 12:00:00,81.81,81.83,81.81,81.82,4100.0,61.8015,61.8166,61.8015,61.8091,4100.0
2014-07-03 12:05:00,81.84,81.85,81.82,81.85,6500.0,61.8242,61.8317,61.8091,61.8317,6500.0
2014-07-03 12:10:00,81.85,81.87,81.84,81.86,15600.0,61.8317,61.8468,61.8242,61.8393,15600.0
2014-07-03 12:15:00,81.86,81.86,81.84,81.84,20300.0,61.8393,61.8393,61.8242,61.8242,20300.0
2014-07-03 12:20:00,81.85,81.85,81.82,81.84,15400.0,61.8317,61.8317,61.8091,61.8242,15400.0
2014-07-03 12:25:00,81.83,81.86,81.83,81.84,9300.0,61.8166,61.8393,61.8166,61.8242,9300.0
2014-07-03 12:30:00,81.84,81.86,81.84,81.85,3100.0,61.8242,61.8393,61.8242,61.8317,3100.0
2014-07-03 12:35:00,81.84,81.86,81.84,81.84,4000.0,61.8242,61.8393,61.8242,61.8242,4000.0
2014-07-03 12:40:00,81.85,81.85,81.84,81.84,4600.0,61.8317,61.8317,61.8242,61.8242,4600.0
2014-07-03 12:45:00,81.85,81.86,81.83,81.83,39600.0,61.8317,61.8393,61.8166,61.8166,39600.0
2014-07-03 12:50:00,81.83,81.85,81.83,81.83,11100.0,61.8166,61.8317,61.8166,61.8166,11100.0
2014-07-03 12:55:00,81.82,81.87,81.77,81.84,27400.0,61.8091,61.8468,61.7713,61.8242,27400.0
2014-07-07 09:30:00,81.66,81.67,81.61,81.61,15900.0,61.6882,61.6958,61.6504,61.6504,15900.0
2014-07-07 09:35:00,81.6,81.61,81.58,81.58,1900.0,61.6429,61.6504,61.6278,61.6278,1900.0
2014-07-07 09:40:00,81.59,81.59,81.53,81.53,3600.0,61.6353,61.6353,61.59,61.59,3600.0
2014-07-07 09:45:00,81.61,81.61,81.59,81.61,900.0,61.6504,61.6504,61.6353,61.6504,900.0
2014-07-07 09:50:00,81.6,81.63,81.59,81.61,2900.0,61.6429,61.6655,61.6353,61.6504,2900.0
2014-07-07 09:55:00,81.61,81.61,81.6,81.6,600.0,61.6504,61.6504,61.6429,61.6429,600.0
2014-07-07 10:00:00,81.58,81.59,81.57,81.59,1500.0,61.6278,61.6353,61.6202,61.6353,1500.0
2014-07-07 10:05:00,81.59,81.63,81.59,81.63,5200.0,61.6353,61.6655,61.6353,61.6655,5200.0
2014-07-07 10:10:00,81.65,81.71,81.65,81.69,5500.0,61.6807,61.726,61.6807,61.7109,5500.0
2014-07-07 10:15:00,81.68,81.72,81.68,81.69,1900.0,61.7033,61.7335,61.7033,61.7109,1900.0
2014-07-07 10:20:00,81.68,81.68,81.65,81.65,1200.0,61.7033,61.7033,61.6807,61.6807,1200.0
2014-07-07 10:25:00,81.65,81.65,81.65,81.65,900.0,61.6807,61.6807,61.6807,61.6807,900.0
2014-07-07 10:30:00,81.66,81.67,81.62,81.63,14000.0,61.6882,61.6958,61.658,61.6655,14000.0
2014-07-07 10:35:00,81.62,81.64,81.62,81.64,2500.0,61.658,61.6731,61.658,61.6731,2500.0
2014-07-07 10:40:00,81.64,81.65,81.62,81.65,1500.0,61.6731,61.6807,61.658,61.6807,1500.0
2014-07-07 10:45:00,81.64,81.64,81.63,81.63,2000.0,61.6731,61.6731,61.6655,61.6655,2000.0
2014-07-07 10:50:00,81.63,81.63,81.6,81.6,2500.0,61.6655,61.6655,61.6429,61.6429,2500.0
2014-07-07 10:55:00,81.61,81.61,81.52,81.53,7500.0,61.6504,61.6504,61.5824,61.59,7500.0
2014-07-07 11:00:00,81.52,81.52,81.48,81.5,5000.0,61.5824,61.5824,61.5522,61.5673,5000.0
2014-07-07 11:05:00,81.51,81.54,81.49,81.49,1800.0,61.5749,61.5976,61.5598,61.5598,1800.0
2014-07-07 11:10:00,81.51,81.54,81.51,81.51,2400.0,61.5749,61.5976,61.5749,61.5749,2400.0
2014-07-07 11:15:00,81.51,81.54,81.51,81.54,5300.0,61.5749,61.5976,61.5749,61.5976,5300.0
2014-07-07 11:20:00,81.54,81.55,81.52,81.54,3900.0,61.5976,61.6051,61.5824,61.5976,3900.0
2014-07-07 11:25:00,81.55,81.55,81.52,81.52,4300.0,61.6051,61.6051,61.5824,61.5824,4300.0
2014-07-07 11:30:00,81.51,81.51,81.5,81.5,2500.0,61.5749,61.5749,61.5673,61.5673,2500.0
2014-07-07 11:35:00,81.5,81.52,81.5,81.51,1200.0,61.5673,61.5824,61.5673,61.5749,1200.0
2014-07-07 11:40:00,81.52,81.52,81.48,81.49,3000.0,61.5824,61.5824,61.5522,61.5598,3000.0
2014-07-07 11:45:00,81.5,81.51,81.49,81.49,1400.0,61.5673,61.5749,61.5598,61.5598,1400.0
2014-07-07 11:50:00,81.48,81.52,81.48,81.51,5100.0,61.5522,61.5824,61.5522,61.5749,5100.0
2014-07-07 11:55:00,81.51,81.52,81.5,81.52,6400.0,61.5749,61.5824,61.5673,61.5824,6400.0
2014-07-07 12:00:00,81.51,81.59,81.51,81.58,10000.0,61.5749,61.6353,61.5749,61.6278,10000.0
2014-07-07 12:05:00,81.57,81.58,81.54,81.54,8000.0,61.6202,61.6278,61.5976,61.5976,8000.0
2014-07-07 12:10:00,81.53,81.55,81.53,81.55,700.0,61.59,61.6051,61.59,61.6051,700.0
2014-07-07 12:15:00,81.55,81.55,81.53,81.53,1200.0,61.6051,61.6051,61.59,61.59,1200.0
2014-07-07 12:20:00,81.55,81.57,81.55,81.56,1000.0,61.6051,61.6202,61.6051,61.6127,1000.0
2014-07-07 12:25:00,81.56,81.56,81.54,81.54,1400.0,61.6127,61.6127,61.5976,61.5976,1400.0
2014-07-07 12:30:00,81.55,81.55,81.5,81.5,1300.0,61.6051,61.6051,61.5673,61.5673,1300.0
2014-07-07 12:35:00,81.51,81.52,81.5,81.52,1700.0,61.5749,61.5824,61.5673,61.5824,1700.0
2014-07-07 12:40:00,81.5,81.53,81.5,81.51,4300.0,61.5673,61.59,61.5673,61.5749,4300.0
2014-07-07 12:45:00,81.5,81.52,81.49,81.49,700.0,61.5673,61.5824,61.5598,61.5598,700.0
2014-07-07 12:50:00,81.47,81.5,81.47,81.5,900.0,61.5447,61.5673,61.5447,61.5673,900.0
2014-07-07 12:55:00,81.48,81.5,81.47,81.5,2700.0,61.5522,61.5673,61.5447,61.5673,2700.0
2014-07-07 13:00:00,81.49,81.5,81.49,81.5,800.0,61.5598,61.5673,61.5598,61.5673,800.0
2014-07-07 13:05:00,81.51,81.51,81.48,81.5,1200.0,61.5749,61.5749,61.5522,61.5673,1200.0
2014-07-07 13:10:00,81.52,81.52,81.49,81.52,1000.0,61.5824,61.5824,61.5598,61.5824,1000.0
2014-07-07 13:15:00,81.5,81.5,81.5,81.5,300.0,61.5673,61.5673,61.5673,61.5673,300.0
2014-07-07 13:20:00,81.5,81.52,81.5,81.52,400.0,61.5673,61.5824,61.5673,61.5824,400.0
2014-07-07 13:25:00,81.52,81.52,81.5,81.52,1500.0,61.5824,61.5824,61.5673,61.5824,1500.0
2014-07-07 13:30:00,81.54,81.54,81.53,81.53,3600.0,61.5976,61.5976,61.59,61.59,3600.0
2014-07-07 13:35:00,81.55,81.55,81.53,81.54,10900.0,61.6051,61.6051,61.59,61.5976,10900.0
2014-07-07 13:40:00,81.54,81.58,81.54,81.56,58400.0,61.5976,61.6278,61.5976,61.6127,58400.0
2014-07-07 13:45:00,81.55,81.6,81.55,81.6,10700.0,61.6051,61.6429,61.6051,61.6429,10700.0
2014-07-07 13:50:00,81.61,81.61,81.59,81.6,3800.0,61.6504,61.6504,61.6353,61.6429,3800.0
2014-07-07 13:55:00,81.6,81.6,81.58,81.58,3300.0,61.6429,61.6429,61.6278,61.6278,3300.0
2014-07-07 14:00:00,81.58,81.58,81.56,81.58,10500.0,61.6278,61.6278,61.6127,61.6278,10500.0
2014-07-07 14:05:00,81.57,81.58,81.56,81.58,31400.0,61.6202,61.6278,61.6127,61.6278,31400.0
2014-07-07 14:10:00,81.58,81.58,81.57,81.57,13500.0,61.6278,61.6278,61.6202,61.6202,13500.0
2014-07-07 14:15:00,81.57,81.59,81.57,81.58,2900.0,61.6202,61.6353,61.6202,61.6278,2900.0
2014-07-07 14:20:00,81.58,81.58,81.55,81.56,6500.0,61.6278,61.6278,61.6051,61.6127,6500.0
2014-07-07 14:25:00,81.55,81.56,81.55,81.55,18000.0,61.6051,61.6127,61.6051,61.6051,18000.0
2014-07-07 14:30:00,81.55,81.55,81.46,81.47,35300.0,61.6051,61.6051,61.5371,61.5447,35300.0
2014-07-07 14:35:00,81.48,81.48,81.46,81.46,2000.0,61.5522,61.5522,61.5371,61.5371,2000.0
2014-07-07 14:40:00,81.48,81.51,81.48,81.5,3200.0,61.5522,61.5749,61.5522,61.5673,3200.0
2014-07-07 14:45:00,81.48,81.52,81.48,81.51,8300.0,61.5522,61.5824,61.5522,61.5749,8300.0
2014-07-07 14:50:00,81.52,81.55,81.5,81.55,14400.0,61.5824,61.6051,61.5673,61.6051,14400.0
2014-07-07 14:55:00,81.54,81.54,81.52,81.52,3900.0,61.5976,61.5976,61.5824,61.5824,3900.0
2014-07-07 15:00:00,81.51,81.53,81.5,81.53,6900.0,61.5749,61.59,61.5673,61.59,6900.0
2014-07-07 15:05:00,81.53,81.53,81.51,81.52,4900.0,61.59,61.59,61.5749,61.5824,4900.0
2014-07-07 15:10:00,81.51,81.53,81.5,81.5,4100.0,61.5749,61.59,61.5673,61.5673,4100.0
2014-07-07 15:15:00,81.49,81.54,81.48,81.51,8000.0,61.5598,61.5976,61.5522,61.5749,8000.0
2014-07-07 15:20:00,81.51,81.52,81.51,81.52,9800.0,61.5749,61.5824,61.5749,61.5824,9800.0
2014-07-07 15:25:00,81.52,81.53,81.52,81.53,5200.0,61.5824,61.59,61.5824,61.59,5200.0
2014-07-07 15:30:00,81.52,81.54,81.51,81.52,11200.0,61.5824,61.5976,61.5749,61.5824,11200.0
2014-07-07 15:35:00,81.51,81.52,81.51,81.51,5100.0,61.5749,61.5824,61.5749,61.5749,5100.0
2014-07-07 15:40:00,81.52,81.52,81.5,81.51,2500.0,61.5824,61.5824,61.5673,61.5749,2500.0
2014-07-07 15:45:00,81.52,81.55,81.52,81.53,10600.0,61.5824,61.6051,61.5824,61.59,10600.0
2014-07-07 15:50:00,81.54,81.56,81.54,81.54,2900.0,61.5976,61.6127,61.5976,61.5976,2900.0
2014-07-07 15:55:00,81.55,81.59,81.54,81.59,12900.0,61.6051,61.6353,61.5976,61.6353,12900.0
2014-07-08 09:30:00,81.44,81.46,81.22,81.22,14200.0,61.522,61.5371,61.3558,61.3558,14200.0
2014-07-08 09:35:00,81.27,81.27,81.21,81.21,2400.0,61.3936,61.3936,61.3483,61.3483,2400.0
2014-07-08 09:40:00,81.23,81.29,81.23,81.29,1100.0,61.3634,61.4087,61.3634,61.4087,1100.0
2014-07-08 09:45:00,81.28,81.28,81.22,81.22,1200.0,61.4011,61.4011,61.3558,61.3558,1200.0
2014-07-08 09:50:00,81.21,81.24,81.18,81.22,700.0,61.3483,61.3709,61.3256,61.3558,700.0
2014-07-08 09:55:00,81.2,81.22,81.2,81.21,1200.0,61.3407,61.3558,61.3407,61.3483,1200.0
2014-07-08 10:00:00,81.27,81.27,81.11,81.13,3100.0,61.3936,61.3936,61.2727,61.2878,3100.0
2014-07-08 10:05:00,81.11,81.16,81.11,81.16,2000.0,61.2727,61.3105,61.2727,61.3105,2000.0
2014-07-08 10:10:00,81.18,81.19,81.16,81.17,5400.0,61.3256,61.3332,61.3105,61.318,5400.0
2014-07-08 10:15:00,81.15,81.19,81.15,81.19,4200.0,61.3029,61.3332,61.3029,61.3332,4200.0
2014-07-08 10:20:00,81.2,81.2,81.14,81.15,2000.0,61.3407,61.3407,61.2954,61.3029,2000.0
2014-07-08 10:25:00,81.14,81.21,81.14,81.21,2400.0,61.2954,61.3483,61.2954,61.3483,2400.0
2014-07-08 10:30:00,81.17,81.17,81.12,81.12,1300.0,61.318,61.318,61.2803,61.2803,1300.0
2014-07-08 10:35:00,81.12,81.16,81.1,81.16,5400.0,61.2803,61.3105,61.2652,61.3105,5400.0
2014-07-08 10:40:00,81.2,81.2,81.18,81.19,600.0,61.3407,61.3407,61.3256,61.3332,600.0
2014-07-08 10:45:00,81.18,81.24,81.17,81.24,2900.0,61.3256,61.3709,61.318,61.3709,2900.0
2014-07-08 10:50:00,81.24,81.24,81.24,81.24,2400.0,61.3709,61.3709,61.3709,61.3709,2400.0
2014-07-08 10:55:00,81.22,81.22,81.2,81.2,1800.0,61.3558,61.3558,61.3407,61.3407,1800.0
2014-07-08 11:00:00,81.19,81.19,81.16,81.19,1600.0,61.3332,61.3332,61.3105,61.3332,1600.0
2014-07-08 11:05:00,81.18,81.19,81.15,81.15,3500.0,61.3256,61.3332,61.3029,61.3029,3500.0
2014-07-08 11:10:00,81.16,81.19,81.15,81.18,1300.0,61.3105,61.3332,61.3029,61.3256,1300.0
2014-07-08 11:15:00,81.15,81.16,81.12,81.15,2600.0,61.3029,61.3105,61.2803,61.3029,2600.0
2014-07-08 11:20:00,81.12,81.14,81.11,81.11,600.0,61.2803,61.2954,61.2727,61.2727,600.0
2014-07-08 11:25:00,81.07,81.07,81.04,81.05,2300.0,61.2425,61.2425,61.2198,61.2274,2300.0
2014-07-08 11:30:00,81.04,81.11,81.04,81.08,3700.0,61.2198,61.2727,61.2198,61.2501,3700.0
2014-07-08 11:35:00,81.08,81.15,81.08,81.15,3200.0,61.2501,61.3029,61.2501,61.3029,3200.0
2014-07-08 11:40:00,81.17,81.18,81.15,81.15,600.0,61.318,61.3256,61.3029,61.3029,600.0
2014-07-08 11:45:00,81.13,81.15,81.11,81.15,2100.0,61.2878,61.3029,61.2727,61.3029,2100.0
2014-07-08 11:50:00,81.14,81.14,81.1,81.1,1500.0,61.2954,61.2954,61.2652,61.2652,1500.0
2014-07-08 11:55:00,81.07,81.14,81.07,81.13,7000.0,61.2425,61.2954,61.2425,61.2878,7000.0
2014-07-08 12:00:00,81.15,81.15,81.11,81.13,1900.0,61.3029,61.3029,61.2727,61.2878,1900.0
2014-07-08 12:05:00,81.13,81.13,81.11,81.11,2900.0,61.2878,61.2878,61.2727,61.2727,2900.0
2014-07-08 12:10:00,81.08,81.09,81.04,81.07,13000.0,61.2501,61.2576,61.2198,61.2425,13000.0
2014-07-08 12:15:00,81.06,81.06,81.02,81.05,4900.0,61.2349,61.2349,61.2047,61.2274,4900.0
2014-07-08 12:20:00,81.04,81.08,81.04,81.08,4900.0,61.2198,61.2501,61.2198,61.2501,4900.0
2014-07-08 12:25:00,81.08,81.09,81.06,81.08,6000.0,61.2501,61.2576,61.2349,61.2501,6000.0
2014-07-08 12:30:00,81.1,81.11,81.07,81.07,2600.0,61.2652,61.2727,61.2425,61.2425,2600.0
2014-07-08 12:35:00,81.08,81.08,81.05,81.05,4000.0,61.2501,61.2501,61.2274,61.2274,4000.0
2014-07-08 12:40:00,81.04,81.1,81.04,81.1,8800.0,61.2198,61.2652,61.2198,61.2652,8800.0
2014-07-08 12:45:00,81.08,81.08,81.07,81.07,1500.0,61.2501,61.2501,61.2425,61.2425,1500.0
2014-07-08 12:50:00,81.08,81.15,81.08,81.13,3400.0,61.2501,61.3029,61.2501,61.2878,3400.0
2014-07-08 12:55:00,81.13,81.13,81.11,81.13,1300.0,61.2878,61.2878,61.2727,61.2878,1300.0
2014-07-08 13:00:00,81.13,81.13,81.11,81.11,1300.0,61.2878,61.2878,61.2727,61.2727,1300.0
2014-07-08 13:05:00,81.1,81.12,81.08,81.1,2800.0,61.2652,61.2803,61.2501,61.2652,2800.0
2014-07-08 13:10:00,81.11,81.18,81.11,81.18,2400.0,61.2727,61.3256,61.2727,61.3256,2400.0
2014-07-08 13:15:00,81.19,81.21,81.19,81.21,700.0,61.3332,61.3483,61.3332,61.3483,700.0
2014-07-08 13:20:00,81.22,81.22,81.2,81.22,1300.0,61.3558,61.3558,61.3407,61.3558,1300.0
2014-07-08 13:25:00,81.22,81.22,81.2,81.21,13700.0,61.3558,61.3558,61.3407,61.3483,13700.0
2014-07-08 13:30:00,81.22,81.23,81.22,81.23,1000.0,61.3558,61.3634,61.3558,61.3634,1000.0
2014-07-08 13:35:00,81.26,81.28,81.26,81.27,2000.0,61.386,61.4011,61.386,61.3936,2000.0
2014-07-08 13:40:00,81.28,81.31,81.28,81.29,3900.0,61.4011,61.4238,61.4011,61.4087,3900.0
2014-07-08 13:45:00,81.3,81.31,81.26,81.28,4700.0,61.4163,61.4238,61.386,61.4011,4700.0
2014-07-08 13:50:00,81.28,81.31,81.27,81.31,8800.0,61.4011,61.4238,61.3936,61.4238,8800.0
2014-07-08 13:55:00,81.29,81.31,81.28,81.28,900.0,61.4087,61.4238,61.4011,61.4011,900.0
2014-07-08 14:00:00,81.27,81.27,81.23,81.24,1400.0,61.3936,61.3936,61.3634,61.3709,1400.0
2014-07-08 14:05:00,81.26,81.26,81.22,81.22,5500.0,61.386,61.386,61.3558,61.3558,5500.0
2014-07-08 14:10:00,81.22,81.27,81.21,81.27,9000.0,61.3558,61.3936,61.3483,61.3936,9000.0
2014-07-08 14:15:00,81.28,81.28,81.22,81.22,6300.0,61.4011,61.4011,61.3558,61.3558,6300.0
2014-07-08 14:20:00,81.21,81.23,81.21,81.23,1100.0,61.3483,61.3634,61.3483,61.3634,1100.0
2014-07-08 14:25:00,81.26,81.27,81.24,81.24,1900.0,61.386,61.3936,61.3709,61.3709,1900.0
2014-07-08 14:30:00,81.26,81.26,81.2,81.2,4000.0,61.386,61.386,61.3407,61.3407,4000.0
2014-07-08 14:35:00,81.19,81.21,81.19,81.2,7300.0,61.3332,61.3483,61.3332,61.3407,7300.0
2014-07-08 14:40:00,81.23,81.25,81.23,81.25,1300.0,61.3634,61.3785,61.3634,61.3785,1300.0
2014-07-08 14:45:00,81.24,81.25,81.2,81.21,3900.0,61.3709,61.3785,61.3407,61.3483,3900.0
2014-07-08 14:50:00,81.22,81.23,81.2,81.2,2400.0,61.3558,61.3634,61.3407,61.3407,2400.0
2014-07-08 14:55:00,81.19,81.22,81.18,81.18,3600.0,61.3332,61.3558,61.3256,61.3256,3600.0
2014-07-08 15:00:00,81.16,81.17,81.11,81.13,2500.0,61.3105,61.318,61.2727,61.2878,2500.0
2014-07-08 15:05:00,81.12,81.16,81.12,81.15,8500.0,61.2803,61.3105,61.2803,61.3029,8500.0
2014-07-08 15:10:00,81.14,81.15,81.12,81.12,1800.0,61.2954,61.3029,61.2803,61.2803,1800.0
2014-07-08 15:15:00,81.15,81.18,81.15,81.16,1200.0,61.3029,61.3256,61.3029,61.3105,1200.0
2014-07-08 15:20:00,81.15,81.18,81.14,81.18,18300.0,61.3029,61.3256,61.2954,61.3256,18300.0
2014-07-08 15:25:00,81.17,81.19,81.16,81.16,14100.0,61.318,61.3332,61.3105,61.3105,14100.0
2014-07-08 15:30:00,81.15,81.16,81.14,81.16,5300.0,61.3029,61.3105,61.2954,61.3105,5300.0
2014-07-08 15:35:00,81.14,81.16,81.13,81.16,3600.0,61.2954,61.3105,61.2878,61.3105,3600.0
2014-07-08 15:40:00,81.16,81.16,81.12,81.14,3100.0,61.3105,61.3105,61.2803,61.2954,3100.0
2014-07-08 15:45:00,81.14,81.16,81.14,81.14,9400.0,61.2954,61.3105,61.2954,61.2954,9400.0
2014-07-08 15:50:00,81.13,81.13,81.11,81.11,4900.0,61.2878,61.2878,61.2727,61.2727,4900.0
2014-07-08 15:55:00,81.12,81.16,81.12,81.16,20600.0,61.2803,61.3105,61.2803,61.3105,20600.0
2014-07-09 09:30:00,81.35,81.44,81.33,81.41,10500.0,61.454,61.522,61.4389,61.4993,10500.0
2014-07-09 09:35:00,81.41,81.45,81.4,81.4,1900.0,61.4993,61.5296,61.4918,61.4918,1900.0
2014-07-09 09:40:00,81.39,81.39,81.33,81.35,2100.0,61.4842,61.4842,61.4389,61.454,2100.0
2014-07-09 09:45:00,81.33,81.34,81.29,81.29,5700.0,61.4389,61.4465,61.4087,61.4087,5700.0
2014-07-09 09:50:00,81.27,81.29,81.24,81.24,3100.0,61.3936,61.4087,61.3709,61.3709,3100.0
2014-07-09 09:55:00,81.24,81.27,81.24,81.25,1600.0,61.3709,61.3936,61.3709,61.3785,1600.0
2014-07-09 10:00:00,81.25,81.25,81.22,81.25,1900.0,61.3785,61.3785,61.3558,61.3785,1900.0
2014-07-09 10:05:00,81.24,81.32,81.24,81.29,3200.0,61.3709,61.4314,61.3709,61.4087,3200.0
2014-07-09 10:10:00,81.31,81.31,81.22,81.22,1200.0,61.4238,61.4238,61.3558,61.3558,1200.0
2014-07-09 10:15:00,81.21,81.23,81.21,81.23,900.0,61.3483,61.3634,61.3483,61.3634,900.0
2014-07-09 10:20:00,81.22,81.26,81.22,81.26,1200.0,61.3558,61.386,61.3558,61.386,1200.0
2014-07-09 10:25:00,81.28,81.31,81.28,81.31,1000.0,61.4011,61.4238,61.4011,61.4238,1000.0
2014-07-09 10:30:00,81.3,81.35,81.29,81.33,3000.0,61.4163,61.454,61.4087,61.4389,3000.0
2014-07-09 10:35:00,81.33,81.36,81.32,81.36,2400.0,61.4389,61.4616,61.4314,61.4616,2400.0
2014-07-09 10:40:00,81.38,81.4,81.34,81.4,600.0,61.4767,61.4918,61.4465,61.4918,600.0
2014-07-09 10:45:00,81.4,81.4,81.36,81.38,2700.0,61.4918,61.4918,61.4616,61.4767,2700.0
2014-07-09 10:50:00,81.35,81.36,81.35,81.36,600.0,61.454,61.4616,61.454,61.4616,600.0
2014-07-09 10:55:00,81.34,81.34,81.33,81.34,800.0,61.4465,61.4465,61.4389,61.4465,800.0
2014-07-09 11:00:00,81.33,81.34,81.33,81.34,500.0,61.4389,61.4465,61.4389,61.4465,500.0
2014-07-09 11:05:00,81.35,81.35,81.34,81.34,900.0,61.454,61.454,61.4465,61.4465,900.0
2014-07-09 11:10:00,81.32,81.32,81.25,81.25,2900.0,61.4314,61.4314,61.3785,61.3785,2900.0
2014-07-09 11:15:00,81.28,81.29,81.27,81.27,2500.0,61.4011,61.4087,61.3936,61.3936,2500.0
2014-07-09 11:20:00,81.28,81.32,81.28,81.32,3400.0,61.4011,61.4314,61.4011,61.4314,3400.0
2014-07-09 11:25:00,81.32,81.33,81.3,81.32,6200.0,61.4314,61.4389,61.4163,61.4314,6200.0
2014-07-09 11:30:00,81.3,81.32,81.29,81.29,1000.0,61.4163,61.4314,61.4087,61.4087,1000.0
2014-07-09 11:35:00,81.26,81.26,81.24,81.25,800.0,61.386,61.386,61.3709,61.3785,800.0
2014-07-09 11:40:00,81.26,81.28,81.25,81.28,1000.0,61.386,61.4011,61.3785,61.4011,1000.0
2014-07-09 11:45:00,81.29,81.3,81.26,81.26,6000.0,61.4087,61.4163,61.386,61.386,6000.0
2014-07-09 11:50:00,81.26,81.27,81.25,81.27,1500.0,61.386,61.3936,61.3785,61.3936,1500.0
2014-07-09 11:55:00,81.27,81.29,81.27,81.27,3900.0,61.3936,61.4087,61.3936,61.3936,3900.0
2014-07-09 12:00:00,81.27,81.28,81.27,81.28,3200.0,61.3936,61.4011,61.3936,61.4011,3200.0
2014-07-09 12:05:00,81.3,81.31,81.3,81.3,700.0,61.4163,61.4238,61.4163,61.4163,700.0
2014-07-09 12:10:00,81.29,81.3,81.29,81.29,3300.0,61.4087,61.4163,61.4087,61.4087,3300.0
2014-07-09 12:15:00,81.25,81.25,81.23,81.23,1000.0,61.3785,61.3785,61.3634,61.3634,1000.0
2014-07-09 12:20:00,81.25,81.27,81.24,81.27,40900.0,61.3785,61.3936,61.3709,61.3936,40900.0
2014-07-09 12:25:00,81.28,81.29,81.27,81.27,3900.0,61.4011,61.4087,61.3936,61.3936,3900.0
2014-07-09 12:30:00,81.29,81.29,81.29,81.29,300.0,61.4087,61.4087,61.4087,61.4087,300.0
2014-07-09 12:35:00,81.29,81.31,81.29,81.29,2100.0,61.4087,61.4238,61.4087,61.4087,2100.0
2014-07-09 12:40:00,81.3,81.3,81.28,81.29,900.0,61.4163,61.4163,61.4011,61.4087,900.0
2014-07-09 12:45:00,81.27,81.28,81.27,81.28,1000.0,61.3936,61.4011,61.3936,61.4011,1000.0
2014-07-09 12:50:00,81.28,81.29,81.27,81.28,2300.0,61.4011,61.4087,61.3936,61.4011,2300.0
2014-07-09 12:55:00,81.27,81.31,81.27,81.3,6200.0,61.3936,61.4238,61.3936,61.4163,6200.0
2014-07-09 13:00:00,81.29,81.31,81.28,81.3,2900.0,61.4087,61.4238,61.4011,61.4163,2900.0
2014-07-09 13:05:00,81.31,81.31,81.3,81.3,2100.0,61.4238,61.4238,61.4163,61.4163,2100.0
2014-07-09 13:10:00,81.3,81.31,81.3,81.31,1500.0,61.4163,61.4238,61.4163,61.4238,1500.0
2014-07-09 13:15:00,81.33,81.33,81.33,81.33,300.0,61.4389,61.4389,61.4389,61.4389,300.0
2014-07-09 13:20:00,81.32,81.33,81.32,81.32,1900.0,61.4314,61.4389,61.4314,61.4314,1900.0
2014-07-09 13:25:00,81.32,81.32,81.3,81.3,1500.0,61.4314,61.4314,61.4163,61.4163,1500.0
2014-07-09 13:30:00,81.32,81.32,81.3,81.31,2200.0,61.4314,61.4314,61.4163,61.4238,2200.0
2014-07-09 13:35:00,81.32,81.33,81.31,81.33,3000.0,61.4314,61.4389,61.4238,61.4389,3000.0
2014-07-09 13:40:00,81.33,81.33,81.32,81.32,700.0,61.4389,61.4389,61.4314,61.4314,700.0
2014-07-09 13:45:00,81.32,81.33,81.32,81.33,2100.0,61.4314,61.4389,61.4314,61.4389,2100.0
2014-07-09 13:50:00,81.33,81.33,81.32,81.32,6200.0,61.4389,61.4389,61.4314,61.4314,6200.0
2014-07-09 13:55:00,81.34,81.34,81.33,81.34,1300.0,61.4465,61.4465,61.4389,61.4465,1300.0
2014-07-09 14:00:00,81.33,81.33,81.25,81.29,12100.0,61.4389,61.4389,61.3785,61.4087,12100.0
2014-07-09 14:05:00,81.29,81.29,81.21,81.24,32800.0,61.4087,61.4087,61.3483,61.3709,32800.0
2014-07-09 14:10:00,81.25,81.3,81.25,81.3,5800.0,61.3785,61.4163,61.3785,61.4163,5800.0
2014-07-09 14:15:00,81.3,81.44,81.29,81.43,10300.0,61.4163,61.522,61.4087,61.5145,10300.0
2014-07-09 14:20:00,81.42,81.45,81.41,81.42,2700.0,61.5069,61.5296,61.4993,61.5069,2700.0
2014-07-09 14:25:00,81.43,81.47,81.43,81.45,6100.0,61.5145,61.5447,61.5145,61.5296,6100.0
2014-07-09 14:30:00,81.43,81.45,81.4,81.45,10000.0,61.5145,61.5296,61.4918,61.5296,10000.0
2014-07-09 14:35:00,81.44,81.45,81.39,81.39,4800.0,61.522,61.5296,61.4842,61.4842,4800.0
2014-07-09 14:40:00,81.42,81.45,81.4,81.43,9700.0,61.5069,61.5296,61.4918,61.5145,9700.0
2014-07-09 14:45:00,81.43,81.44,81.42,81.44,4700.0,61.5145,61.522,61.5069,61.522,4700.0
2014-07-09 14:50:00,81.43,81.46,81.42,81.46,8600.0,61.5145,61.5371,61.5069,61.5371,8600.0
2014-07-09 14:55:00,81.46,81.46,81.41,81.41,1800.0,61.5371,61.5371,61.4993,61.4993,1800.0
2014-07-09 15:00:00,81.43,81.44,81.43,81.43,1500.0,61.5145,61.522,61.5145,61.5145,1500.0
2014-07-09 15:05:00,81.44,81.47,81.44,81.47,5000.0,61.522,61.5447,61.522,61.5447,5000.0
2014-07-09 15:10:00,81.47,81.5,81.47,81.5,4300.0,61.5447,61.5673,61.5447,61.5673,4300.0
2014-07-09 15:15:00,81.5,81.5,81.43,81.44,4000.0,61.5673,61.5673,61.5145,61.522,4000.0
2014-07-09 15:20:00,81.47,81.47,81.43,81.43,3400.0,61.5447,61.5447,61.5145,61.5145,3400.0
2014-07-09 15:25:00,81.44,81.46,81.42,81.45,3600.0,61.522,61.5371,61.5069,61.5296,3600.0
2014-07-09 15:30:00,81.44,81.44,81.42,81.44,4100.0,61.522,61.522,61.5069,61.522,4100.0
2014-07-09 15:35:00,81.43,81.44,81.41,81.44,3300.0,61.5145,61.522,61.4993,61.522,3300.0
2014-07-09 15:40:00,81.46,81.5,81.45,81.48,47800.0,61.5371,61.5673,61.5296,61.5522,47800.0
2014-07-09 15:45:00,81.47,81.48,81.42,81.42,6300.0,61.5447,61.5522,61.5069,61.5069,6300.0
2014-07-09 15:50:00,81.4,81.41,81.38,81.4,10200.0,61.4918,61.4993,61.4767,61.4918,10200.0
2014-07-09 15:55:00,81.39,81.44,81.38,81.43,7500.0,61.4842,61.522,61.4767,61.5145,7500.0
2014-07-10 09:30:00,80.69,80.8,80.57,80.74,21500.0,60.9554,61.0385,60.8648,60.9932,21500.0
2014-07-10 09:35:00,80.76,80.9,80.75,80.9,7000.0,61.0083,61.1141,61.0008,61.1141,7000.0
2014-07-10 09:40:00,80.85,80.85,80.82,80.83,2500.0,61.0763,61.0763,61.0536,61.0612,2500.0
2014-07-10 09:45:00,80.8,80.8,80.76,80.77,7900.0,61.0385,61.0385,61.0083,61.0159,7900.0
2014-07-10 09:50:00,80.79,80.85,80.77,80.85,2600.0,61.031,61.0763,61.0159,61.0763,2600.0
2014-07-10 09:55:00,80.88,80.88,80.81,80.85,1900.0,61.099,61.099,61.0461,61.0763,1900.0
2014-07-10 10:00:00,80.86,80.9,80.86,80.9,900.0,61.0839,61.1141,61.0839,61.1141,900.0
2014-07-10 10:05:00,80.91,80.98,80.91,80.95,5600.0,61.1216,61.1745,61.1216,61.1519,5600.0
2014-07-10 10:10:00,80.97,80.97,80.94,80.95,1600.0,61.167,61.167,61.1443,61.1519,1600.0
2014-07-10 10:15:00,80.97,80.97,80.93,80.94,8900.0,61.167,61.167,61.1367,61.1443,8900.0
2014-07-10 10:20:00,80.96,81.02,80.96,81.0,2000.0,61.1594,61.2047,61.1594,61.1896,2000.0
2014-07-10 10:25:00,81.0,81.0,80.97,81.0,800.0,61.1896,61.1896,61.167,61.1896,800.0
2014-07-10 10:30:00,80.99,80.99,80.98,80.98,1100.0,61.1821,61.1821,61.1745,61.1745,1100.0
2014-07-10 10:35:00,81.0,81.01,80.95,80.95,2900.0,61.1896,61.1972,61.1519,61.1519,2900.0
2014-07-10 10:40:00,80.94,80.95,80.93,80.93,1000.0,61.1443,61.1519,61.1367,61.1367,1000.0
2014-07-10 10:45:00,80.96,81.05,80.96,81.04,4600.0,61.1594,61.2274,61.1594,61.2198,4600.0
2014-07-10 10:50:00,81.04,81.04,81.03,81.03,1000.0,61.2198,61.2198,61.2123,61.2123,1000.0
2014-07-10 10:55:00,81.06,81.11,81.04,81.09,3500.0,61.2349,61.2727,61.2198,61.2576,3500.0
2014-07-10 11:00:00,81.11,81.16,81.1,81.13,5000.0,61.2727,61.3105,61.2652,61.2878,5000.0
2014-07-10 11:05:00,81.11,81.11,81.1,81.1,1000.0,61.2727,61.2727,61.2652,61.2652,1000.0
2014-07-10 11:10:00,81.1,81.11,81.09,81.09,900.0,61.2652,61.2727,61.2576,61.2576,900.0
2014-07-10 11:15:00,81.1,81.1,81.09,81.09,300.0,61.2652,61.2652,61.2576,61.2576,300.0
2014-07-10 11:20:00,81.1,81.11,81.08,81.1,1500.0,61.2652,61.2727,61.2501,61.2652,1500.0
2014-07-10 11:25:00,81.09,81.09,81.04,81.04,500.0,61.2576,61.2576,61.2198,61.2198,500.0
2014-07-10 11:30:00,81.05,81.06,81.03,81.04,1000.0,61.2274,61.2349,61.2123,61.2198,1000.0
2014-07-10 11:35:00,81.06,81.08,81.06,81.08,500.0,61.2349,61.2501,61.2349,61.2501,500.0
2014-07-10 11:40:00,81.07,81.07,81.02,81.02,1700.0,61.2425,61.2425,61.2047,61.2047,1700.0
2014-07-10 11:45:00,81.03,81.04,81.02,81.04,2000.0,61.2123,61.2198,61.2047,61.2198,2000.0
2014-07-10 11:50:00,81.05,81.07,81.04,81.06,1400.0,61.2274,61.2425,61.2198,61.2349,1400.0
2014-07-10 11:55:00,81.04,81.09,81.03,81.09,1200.0,61.2198,61.2576,61.2123,61.2576,1200.0
2014-07-10 12:00:00,81.09,81.1,81.07,81.07,4000.0,61.2576,61.2652,61.2425,61.2425,4000.0
2014-07-10 12:05:00,81.09,81.11,81.08,81.1,3500.0,61.2576,61.2727,61.2501,61.2652,3500.0
2014-07-10 12:10:00,81.1,81.12,81.1,81.11,2500.0,61.2652,61.2803,61.2652,61.2727,2500.0
2014-07-10 12:15:00,81.11,81.15,81.11,81.14,1500.0,61.2727,61.3029,61.2727,61.2954,1500.0
2014-07-10 12:20:00,81.15,81.17,81.15,81.17,1000.0,61.3029,61.318,61.3029,61.318,1000.0
2014-07-10 12:25:00,81.19,81.19,81.19,81.19,200.0,61.3332,61.3332,61.3332,61.3332,200.0
2014-07-10 12:30:00,81.21,81.21,81.2,81.2,1200.0,61.3483,61.3483,61.3407,61.3407,1200.0
2014-07-10 12:35:00,81.2,81.2,81.18,81.18,1000.0,61.3407,61.3407,61.3256,61.3256,1000.0
2014-07-10 12:40:00,81.19,81.2,81.19,81.2,700.0,61.3332,61.3407,61.3332,61.3407,700.0
2014-07-10 12:45:00,81.19,81.2,81.19,81.19,700.0,61.3332,61.3407,61.3332,61.3332,700.0
2014-07-10 12:50:00,81.13,81.14,81.13,81.13,500.0,61.2878,61.2954,61.2878,61.2878,500.0
2014-07-10 12:55:00,81.14,81.15,81.13,81.15,1700.0,61.2954,61.3029,61.2878,61.3029,1700.0
2014-07-10 13:00:00,81.16,81.16,81.16,81.16,200.0,61.3105,61.3105,61.3105,61.3105,200.0
2014-07-10 13:05:00,81.15,81.16,81.14,81.15,1000.0,61.3029,61.3105,61.2954,61.3029,1000.0
2014-07-10 13:10:00,81.14,81.15,81.14,81.15,600.0,61.2954,61.3029,61.2954,61.3029,600.0
2014-07-10 13:15:00,81.17,81.18,81.17,81.17,900.0,61.318,61.3256,61.318,61.318,900.0
2014-07-10 13:20:00,81.16,81.28,81.16,81.28,16900.0,61.3105,61.4011,61.3105,61.4011,16900.0
2014-07-10 13:25:00,81.3,81.3,81.28,81.28,800.0,61.4163,61.4163,61.4011,61.4011,800.0
2014-07-10 13:30:00,81.32,81.32,81.31,81.31,1200.0,61.4314,61.4314,61.4238,61.4238,1200.0
2014-07-10 13:35:00,81.32,81.32,81.3,81.31,3000.0,61.4314,61.4314,61.4163,61.4238,3000.0
2014-07-10 13:40:00,81.37,81.37,81.33,81.34,3000.0,61.4691,61.4691,61.4389,61.4465,3000.0
2014-07-10 13:45:00,81.34,81.34,81.32,81.32,1000.0,61.4465,61.4465,61.4314,61.4314,1000.0
2014-07-10 13:50:00,81.32,81.32,81.29,81.29,1000.0,61.4314,61.4314,61.4087,61.4087,1000.0
2014-07-10 13:55:00,81.29,81.31,81.28,81.28,3600.0,61.4087,61.4238,61.4011,61.4011,3600.0
2014-07-10 14:00:00,81.28,81.31,81.28,81.31,2500.0,61.4011,61.4238,61.4011,61.4238,2500.0
2014-07-10 14:05:00,81.31,81.31,81.3,81.31,7200.0,61.4238,61.4238,61.4163,61.4238,7200.0
2014-07-10 14:10:00,81.32,81.32,81.26,81.26,6900.0,61.4314,61.4314,61.386,61.386,6900.0
2014-07-10 14:15:00,81.26,81.29,81.26,81.27,2500.0,61.386,61.4087,61.386,61.3936,2500.0
2014-07-10 14:20:00,81.27,81.31,81.27,81.31,4000.0,61.3936,61.4238,61.3936,61.4238,4000.0
2014-07-10 14:25:00,81.3,81.33,81.29,81.33,16400.0,61.4163,61.4389,61.4087,61.4389,16400.0
2014-07-10 14:30:00,81.33,81.33,81.24,81.24,2400.0,61.4389,61.4389,61.3709,61.3709,2400.0
2014-07-10 14:35:00,81.23,81.23,81.22,81.23,600.0,61.3634,61.3634,61.3558,61.3634,600.0
2014-07-10 14:40:00,81.24,81.25,81.19,81.19,1700.0,61.3709,61.3785,61.3332,61.3332,1700.0
2014-07-10 14:45:00,81.19,81.21,81.19,81.19,6600.0,61.3332,61.3483,61.3332,61.3332,6600.0
2014-07-10 14:50:00,81.2,81.22,81.2,81.22,2000.0,61.3407,61.3558,61.3407,61.3558,2000.0
2014-07-10 14:55:00,81.21,81.22,81.19,81.2,19600.0,61.3483,61.3558,61.3332,61.3407,19600.0
2014-07-10 15:00:00,81.17,81.18,81.14,81.15,2300.0,61.318,61.3256,61.2954,61.3029,2300.0
2014-07-10 15:05:00,81.14,81.16,81.12,81.15,6000.0,61.2954,61.3105,61.2803,61.3029,6000.0
2014-07-10 15:10:00,81.16,81.16,81.15,81.16,8400.0,61.3105,61.3105,61.3029,61.3105,8400.0
2014-07-10 15:15:00,81.16,81.18,81.15,81.17,16400.0,61.3105,61.3256,61.3029,61.318,16400.0
2014-07-10 15:20:00,81.17,81.19,81.16,81.19,5100.0,61.318,61.3332,61.3105,61.3332,5100.0
2014-07-10 15:25:00,81.18,81.26,81.18,81.24,5000.0,61.3256,61.386,61.3256,61.3709,5000.0
2014-07-10 15:30:00,81.24,81.24,81.22,81.23,3700.0,61.3709,61.3709,61.3558,61.3634,3700.0
2014-07-10 15:35:00,81.24,81.26,81.24,81.25,4200.0,61.3709,61.386,61.3709,61.3785,4200.0
2014-07-10 15:40:00,81.25,81.3,81.25,81.29,21600.0,61.3785,61.4163,61.3785,61.4087,21600.0
2014-07-10 15:45:00,81.29,81.29,81.25,81.25,3600.0,61.4087,61.4087,61.3785,61.3785,3600.0
2014-07-10 15:50:00,81.24,81.24,81.21,81.23,3700.0,61.3709,61.3709,61.3483,61.3634,3700.0
2014-07-10 15:55:00,81.23,81.24,81.21,81.23,12200.0,61.3634,61.3709,61.3483,61.3634,12200.0
2014-07-11 09:30:00,81.2,81.2,80.94,81.14,9500.0,61.3407,61.3407,61.1443,61.2954,9500.0
2014-07-11 09:35:00,81.14,81.14,81.01,81.02,1200.0,61.2954,61.2954,61.1972,61.2047,1200.0
2014-07-11 09:40:00,81.04,81.04,80.96,80.96,2100.0,61.2198,61.2198,61.1594,61.1594,2100.0
2014-07-11 09:45:00,80.98,80.98,80.95,80.95,3500.0,61.1745,61.1745,61.1519,61.1519,3500.0
2014-07-11 09:50:00,81.0,81.02,80.99,80.99,1200.0,61.1896,61.2047,61.1821,61.1821,1200.0
2014-07-11 09:55:00,81.02,81.06,81.01,81.04,5900.0,61.2047,61.2349,61.1972,61.2198,5900.0
2014-07-11 10:00:00,81.01,81.02,80.98,80.98,2700.0,61.1972,61.2047,61.1745,61.1745,2700.0
2014-07-11 10:05:00,80.98,81.01,80.97,81.01,3500.0,61.1745,61.1972,61.167,61.1972,3500.0
2014-07-11 10:10:00,81.0,81.14,81.0,81.12,3300.0,61.1896,61.2954,61.1896,61.2803,3300.0
2014-07-11 10:15:00,81.12,81.17,81.08,81.17,6400.0,61.2803,61.318,61.2501,61.318,6400.0
2014-07-11 10:20:00,81.18,81.18,81.14,81.14,2400.0,61.3256,61.3256,61.2954,61.2954,2400.0
2014-07-11 10:25:00,81.16,81.16,81.16,81.16,2200.0,61.3105,61.3105,61.3105,61.3105,2200.0
2014-07-11 10:30:00,81.18,81.18,81.11,81.11,3200.0,61.3256,61.3256,61.2727,61.2727,3200.0
2014-07-11 10:35:00,81.12,81.12,81.07,81.09,1200.0,61.2803,61.2803,61.2425,61.2576,1200.0
2014-07-11 10:40:00,81.06,81.08,81.05,81.08,3100.0,61.2349,61.2501,61.2274,61.2501,3100.0
2014-07-11 10:45:00,81.07,81.15,81.07,81.15,1100.0,61.2425,61.3029,61.2425,61.3029,1100.0
2014-07-11 10:50:00,81.14,81.16,81.11,81.12,2200.0,61.2954,61.3105,61.2727,61.2803,2200.0
2014-07-11 10:55:00,81.13,81.13,81.08,81.08,900.0,61.2878,61.2878,61.2501,61.2501,900.0
2014-07-11 11:00:00,81.11,81.11,81.05,81.09,3100.0,61.2727,61.2727,61.2274,61.2576,3100.0
2014-07-11 11:05:00,81.09,81.11,81.07,81.11,700.0,61.2576,61.2727,61.2425,61.2727,700.0
2014-07-11 11:10:00,81.11,81.11,81.1,81.1,1100.0,61.2727,61.2727,61.2652,61.2652,1100.0
2014-07-11 11:15:00,81.1,81.1,81.06,81.06,1100.0,61.2652,61.2652,61.2349,61.2349,1100.0
2014-07-11 11:20:00,81.05,81.07,81.05,81.05,1200.0,61.2274,61.2425,61.2274,61.2274,1200.0
2014-07-11 11:25:00,81.05,81.05,81.05,81.05,400.0,61.2274,61.2274,61.2274,61.2274,400.0
2014-07-11 11:30:00,81.06,81.15,81.06,81.13,7900.0,61.2349,61.3029,61.2349,61.2878,7900.0
2014-07-11 11:35:00,81.1,81.11,81.1,81.1,900.0,61.2652,61.2727,61.2652,61.2652,900.0
2014-07-11 11:40:00,81.11,81.12,81.09,81.09,1700.0,61.2727,61.2803,61.2576,61.2576,1700.0
2014-07-11 11:45:00,81.09,81.09,81.07,81.07,1100.0,61.2576,61.2576,61.2425,61.2425,1100.0
2014-07-11 11:50:00,81.05,81.05,81.05,81.05,200.0,61.2274,61.2274,61.2274,61.2274,200.0
2014-07-11 11:55:00,81.07,81.07,81.07,81.07,200.0,61.2425,61.2425,61.2425,61.2425,200.0
2014-07-11 12:00:00,81.05,81.07,81.04,81.07,1700.0,61.2274,61.2425,61.2198,61.2425,1700.0
2014-07-11 12:05:00,81.09,81.09,81.09,81.09,100.0,61.2576,61.2576,61.2576,61.2576,100.0
2014-07-11 12:10:00,81.1,81.11,81.06,81.07,3000.0,61.2652,61.2727,61.2349,61.2425,3000.0
2014-07-11 12:15:00,81.09,81.11,81.09,81.1,1700.0,61.2576,61.2727,61.2576,61.2652,1700.0
2014-07-11 12:20:00,81.1,81.1,81.06,81.07,800.0,61.2652,61.2652,61.2349,61.2425,800.0
2014-07-11 12:25:00,81.08,81.08,81.04,81.07,1500.0,61.2501,61.2501,61.2198,61.2425,1500.0
2014-07-11 12:30:00,81.07,81.07,81.04,81.06,1700.0,61.2425,61.2425,61.2198,61.2349,1700.0
2014-07-11 12:35:00,81.08,81.08,81.07,81.07,1600.0,61.2501,61.2501,61.2425,61.2425,1600.0
2014-07-11 12:40:00,81.09,81.1,81.09,81.09,600.0,61.2576,61.2652,61.2576,61.2576,600.0
2014-07-11 12:45:00,81.08,81.08,81.07,81.07,1200.0,61.2501,61.2501,61.2425,61.2425,1200.0
2014-07-11 12:50:00,81.07,81.07,81.07,81.07,0.0,61.2425,61.2425,61.2425,61.2425,0.0
2014-07-11 12:55:00,81.12,81.13,81.09,81.11,5700.0,61.2803,61.2878,61.2576,61.2727,5700.0
2014-07-11 13:00:00,81.12,81.16,81.12,81.16,7100.0,61.2803,61.3105,61.2803,61.3105,7100.0
2014-07-11 13:05:00,81.17,81.17,81.16,81.17,2100.0,61.318,61.318,61.3105,61.318,2100.0
2014-07-11 13:10:00,81.16,81.17,81.15,81.16,2100.0,61.3105,61.318,61.3029,61.3105,2100.0
2014-07-11 13:15:00,81.15,81.18,81.15,81.18,3000.0,61.3029,61.3256,61.3029,61.3256,3000.0
2014-07-11 13:20:00,81.19,81.22,81.19,81.21,18100.0,61.3332,61.3558,61.3332,61.3483,18100.0
2014-07-11 13:25:00,81.2,81.21,81.19,81.19,3400.0,61.3407,61.3483,61.3332,61.3332,3400.0
2014-07-11 13:30:00,81.2,81.2,81.18,81.19,700.0,61.3407,61.3407,61.3256,61.3332,700.0
2014-07-11 13:35:00,81.17,81.17,81.15,81.15,900.0,61.318,61.318,61.3029,61.3029,900.0
2014-07-11 13:40:00,81.17,81.17,81.16,81.17,1200.0,61.318,61.318,61.3105,61.318,1200.0
2014-07-11 13:45:00,81.19,81.21,81.19,81.2,1600.0,61.3332,61.3483,61.3332,61.3407,1600.0
2014-07-11 13:50:00,81.18,81.19,81.18,81.19,6000.0,61.3256,61.3332,61.3256,61.3332,6000.0
2014-07-11 13:55:00,81.18,81.2,81.17,81.19,3200.0,61.3256,61.3407,61.318,61.3332,3200.0
2014-07-11 14:00:00,81.19,81.2,81.18,81.2,3400.0,61.3332,61.3407,61.3256,61.3407,3400.0
2014-07-11 14:05:00,81.19,81.24,81.19,81.24,3300.0,61.3332,61.3709,61.3332,61.3709,3300.0
2014-07-11 14:10:00,81.23,81.25,81.22,81.22,5200.0,61.3634,61.3785,61.3558,61.3558,5200.0
2014-07-11 14:15:00,81.23,81.23,81.21,81.23,3400.0,61.3634,61.3634,61.3483,61.3634,3400.0
2014-07-11 14:20:00,81.23,81.24,81.23,81.23,3700.0,61.3634,61.3709,61.3634,61.3634,3700.0
2014-07-11 14:25:00,81.25,81.26,81.25,81.26,2000.0,61.3785,61.386,61.3785,61.386,2000.0
2014-07-11 14:30:00,81.25,81.28,81.25,81.27,1800.0,61.3785,61.4011,61.3785,61.3936,1800.0
2014-07-11 14:35:00,81.28,81.29,81.28,81.28,1200.0,61.4011,61.4087,61.4011,61.4011,1200.0
2014-07-11 14:40:00,81.27,81.29,81.26,81.27,14600.0,61.3936,61.4087,61.386,61.3936,14600.0
2014-07-11 14:45:00,81.27,81.27,81.26,81.26,3500.0,61.3936,61.3936,61.386,61.386,3500.0
2014-07-11 14:50:00,81.25,81.26,81.24,81.25,5600.0,61.3785,61.386,61.3709,61.3785,5600.0
2014-07-11 14:55:00,81.25,81.26,81.23,81.24,4600.0,61.3785,61.386,61.3634,61.3709,4600.0
2014-07-11 15:00:00,81.25,81.25,81.22,81.24,10500.0,61.3785,61.3785,61.3558,61.3709,10500.0
2014-07-11 15:05:00,81.24,81.26,81.24,81.26,4300.0,61.3709,61.386,61.3709,61.386,4300.0
2014-07-11 15:10:00,81.28,81.28,81.24,81.24,1300.0,61.4011,61.4011,61.3709,61.3709,1300.0
2014-07-11 15:15:00,81.25,81.27,81.25,81.26,1900.0,61.3785,61.3936,61.3785,61.386,1900.0
2014-07-11 15:20:00,81.27,81.27,81.25,81.26,3500.0,61.3936,61.3936,61.3785,61.386,3500.0
2014-07-11 15:25:00,81.25,81.31,81.25,81.31,5000.0,61.3785,61.4238,61.3785,61.4238,5000.0
2014-07-11 15:30:00,81.31,81.32,81.29,81.29,4300.0,61.4238,61.4314,61.4087,61.4087,4300.0
2014-07-11 15:35:00,81.31,81.33,81.3,81.33,4100.0,61.4238,61.4389,61.4163,61.4389,4100.0
2014-07-11 15:40:00,81.33,81.33,81.32,81.32,1200.0,61.4389,61.4389,61.4314,61.4314,1200.0
2014-07-11 15:45:00,81.32,81.32,81.28,81.28,2400.0,61.4314,61.4314,61.4011,61.4011,2400.0
2014-07-11 15:50:00,81.29,81.3,81.27,81.27,4900.0,61.4087,61.4163,61.3936,61.3936,4900.0
2014-07-11 15:55:00,81.27,81.3,81.27,81.3,5500.0,61.3936,61.4163,61.3936,61.4163,5500.0
2014-07-14 09:30:00,81.73,81.78,81.69,81.72,10800.0,61.7411,61.7789,61.7109,61.7335,10800.0
2014-07-14 09:35:00,81.74,81.76,81.7,81.72,7400.0,61.7486,61.7637,61.7184,61.7335,7400.0
2014-07-14 09:40:00,81.7,81.73,81.69,81.71,2100.0,61.7184,61.7411,61.7109,61.726,2100.0
2014-07-14 09:45:00,81.75,81.79,81.74,81.76,2100.0,61.7562,61.7864,61.7486,61.7637,2100.0
2014-07-14 09:50:00,81.74,81.74,81.71,81.72,1300.0,61.7486,61.7486,61.726,61.7335,1300.0
2014-07-14 09:55:00,81.69,81.69,81.69,81.69,100.0,61.7109,61.7109,61.7109,61.7109,100.0
2014-07-14 10:00:00,81.72,81.73,81.71,81.73,700.0,61.7335,61.7411,61.726,61.7411,700.0
2014-07-14 10:05:00,81.75,81.75,81.73,81.73,2300.0,61.7562,61.7562,61.7411,61.7411,2300.0
2014-07-14 10:10:00,81.7,81.76,81.7,81.76,1500.0,61.7184,61.7637,61.7184,61.7637,1500.0
2014-07-14 10:15:00,81.72,81.72,81.71,81.71,700.0,61.7335,61.7335,61.726,61.726,700.0
2014-07-14 10:20:00,81.71,81.71,81.68,81.69,1300.0,61.726,61.726,61.7033,61.7109,1300.0
2014-07-14 10:25:00,81.7,81.7,81.68,81.69,1500.0,61.7184,61.7184,61.7033,61.7109,1500.0
2014-07-14 10:30:00,81.7,81.72,81.69,81.71,900.0,61.7184,61.7335,61.7109,61.726,900.0
2014-07-14 10:35:00,81.72,81.73,81.69,81.69,2000.0,61.7335,61.7411,61.7109,61.7109,2000.0
2014-07-14 10:40:00,81.71,81.71,81.68,81.69,3800.0,61.726,61.726,61.7033,61.7109,3800.0
2014-07-14 10:45:00,81.69,81.72,81.69,81.71,1400.0,61.7109,61.7335,61.7109,61.726,1400.0
2014-07-14 10:50:00,81.7,81.74,81.69,81.71,5200.0,61.7184,61.7486,61.7109,61.726,5200.0
2014-07-14 10:55:00,81.72,81.74,81.7,81.7,8500.0,61.7335,61.7486,61.7184,61.7184,8500.0
2014-07-14 11:00:00,81.7,81.73,81.7,81.71,2900.0,61.7184,61.7411,61.7184,61.726,2900.0
2014-07-14 11:05:00,81.73,81.75,81.72,81.74,3400.0,61.7411,61.7562,61.7335,61.7486,3400.0
2014-07-14 11:10:00,81.72,81.73,81.72,81.72,5000.0,61.7335,61.7411,61.7335,61.7335,5000.0
2014-07-14 11:15:00,81.72,81.72,81.69,81.69,2300.0,61.7335,61.7335,61.7109,61.7109,2300.0
2014-07-14 11:20:00,81.71,81.71,81.69,81.71,1400.0,61.726,61.726,61.7109,61.726,1400.0
2014-07-14 11:25:00,81.7,81.72,81.7,81.72,1200.0,61.7184,61.7335,61.7184,61.7335,1200.0
2014-07-14 11:30:00,81.73,81.73,81.71,81.71,1500.0,61.7411,61.7411,61.726,61.726,1500.0
2014-07-14 11:35:00,81.71,81.72,81.69,81.69,1600.0,61.726,61.7335,61.7109,61.7109,1600.0
2014-07-14 11:40:00,81.68,81.7,81.67,81.7,2100.0,61.7033,61.7184,61.6958,61.7184,2100.0
2014-07-14 11:45:00,81.72,81.72,81.69,81.69,3300.0,61.7335,61.7335,61.7109,61.7109,3300.0
2014-07-14 11:50:00,81.7,81.7,81.67,81.67,6900.0,61.7184,61.7184,61.6958,61.6958,6900.0
2014-07-14 11:55:00,81.69,81.71,81.67,81.68,4700.0,61.7109,61.726,61.6958,61.7033,4700.0
2014-07-14 12:00:00,81.68,81.68,81.66,81.67,20100.0,61.7033,61.7033,61.6882,61.6958,20100.0
2014-07-14 12:05:00,81.68,81.69,81.68,81.69,2600.0,61.7033,61.7109,61.7033,61.7109,2600.0
2014-07-14 12:10:00,81.68,81.69,81.66,81.66,2100.0,61.7033,61.7109,61.6882,61.6882,2100.0
2014-07-14 12:15:00,81.68,81.68,81.66,81.66,1100.0,61.7033,61.7033,61.6882,61.6882,1100.0
2014-07-14 12:20:00,81.67,81.68,81.67,81.67,600.0,61.6958,61.7033,61.6958,61.6958,600.0
2014-07-14 12:25:00,81.69,81.69,81.67,81.67,2500.0,61.7109,61.7109,61.6958,61.6958,2500.0
2014-07-14 12:30:00,81.67,81.69,81.66,81.69,15200.0,61.6958,61.7109,61.6882,61.7109,15200.0
2014-07-14 12:35:00,81.69,81.69,81.68,81.68,2100.0,61.7109,61.7109,61.7033,61.7033,2100.0
2014-07-14 12:40:00,81.68,81.7,81.68,81.68,1400.0,61.7033,61.7184,61.7033,61.7033,1400.0
2014-07-14 12:45:00,81.67,81.67,81.66,81.66,300.0,61.6958,61.6958,61.6882,61.6882,300.0
2014-07-14 12:50:00,81.65,81.66,81.62,81.63,1300.0,61.6807,61.6882,61.658,61.6655,1300.0
2014-07-14 12:55:00,81.64,81.66,81.64,81.65,2000.0,61.6731,61.6882,61.6731,61.6807,2000.0
2014-07-14 13:00:00,81.65,81.65,81.64,81.64,1200.0,61.6807,61.6807,61.6731,61.6731,1200.0
2014-07-14 13:05:00,81.64,81.64,81.63,81.63,1200.0,61.6731,61.6731,61.6655,61.6655,1200.0
2014-07-14 13:10:00,81.63,81.63,81.62,81.63,2500.0,61.6655,61.6655,61.658,61.6655,2500.0
2014-07-14 13:15:00,81.63,81.63,81.62,81.62,900.0,61.6655,61.6655,61.658,61.658,900.0
2014-07-14 13:20:00,81.63,81.64,81.62,81.63,14100.0,61.6655,61.6731,61.658,61.6655,14100.0
2014-07-14 13:25:00,81.63,81.63,81.62,81.62,1600.0,61.6655,61.6655,61.658,61.658,1600.0
2014-07-14 13:30:00,81.62,81.65,81.62,81.63,13400.0,61.658,61.6807,61.658,61.6655,13400.0
2014-07-14 13:35:00,81.63,81.64,81.63,81.64,1500.0,61.6655,61.6731,61.6655,61.6731,1500.0
2014-07-14 13:40:00,81.64,81.64,81.63,81.64,3800.0,61.6731,61.6731,61.6655,61.6731,3800.0
2014-07-14 13:45:00,81.63,81.64,81.63,81.63,2800.0,61.6655,61.6731,61.6655,61.6655,2800.0
2014-07-14 13:50:00,81.63,81.64,81.63,81.64,2900.0,61.6655,61.6731,61.6655,61.6731,2900.0
2014-07-14 13:55:00,81.63,81.64,81.62,81.62,7100.0,61.6655,61.6731,61.658,61.658,7100.0
2014-07-14 14:00:00,81.63,81.63,81.62,81.62,800.0,61.6655,61.6655,61.658,61.658,800.0
2014-07-14 14:05:00,81.63,81.65,81.62,81.63,4600.0,61.6655,61.6807,61.658,61.6655,4600.0
2014-07-14 14:10:00,81.63,81.64,81.61,81.61,6900.0,61.6655,61.6731,61.6504,61.6504,6900.0
2014-07-14 14:15:00,81.62,81.62,81.61,81.62,3600.0,61.658,61.658,61.6504,61.658,3600.0
2014-07-14 14:20:00,81.62,81.63,81.61,81.62,7000.0,61.658,61.6655,61.6504,61.658,7000.0
2014-07-14 14:25:00,81.61,81.62,81.6,81.62,11800.0,61.6504,61.658,61.6429,61.658,11800.0
2014-07-14 14:30:00,81.61,81.61,81.6,81.6,5200.0,61.6504,61.6504,61.6429,61.6429,5200.0
2014-07-14 14:35:00,81.61,81.62,81.6,81.62,5900.0,61.6504,61.658,61.6429,61.658,5900.0
2014-07-14 14:40:00,81.61,81.62,81.61,81.61,3100.0,61.6504,61.658,61.6504,61.6504,3100.0
2014-07-14 14:45:00,81.61,81.62,81.61,81.62,2800.0,61.6504,61.658,61.6504,61.658,2800.0
2014-07-14 14:50:00,81.62,81.62,81.6,81.61,3200.0,61.658,61.658,61.6429,61.6504,3200.0
2014-07-14 14:55:00,81.61,81.63,81.6,81.63,4500.0,61.6504,61.6655,61.6429,61.6655,4500.0
2014-07-14 15:00:00,81.62,81.62,81.61,81.61,2800.0,61.658,61.658,61.6504,61.6504,2800.0
2014-07-14 15:05:00,81.61,81.61,81.59,81.61,4700.0,61.6504,61.6504,61.6353,61.6504,4700.0
2014-07-14 15:10:00,81.61,81.61,81.59,81.59,1900.0,61.6504,61.6504,61.6353,61.6353,1900.0
2014-07-14 15:15:00,81.58,81.58,81.57,81.57,2100.0,61.6278,61.6278,61.6202,61.6202,2100.0
2014-07-14 15:20:00,81.58,81.58,81.56,81.57,5000.0,61.6278,61.6278,61.6127,61.6202,5000.0
2014-07-14 15:25:00,81.57,81.58,81.57,81.57,3400.0,61.6202,61.6278,61.6202,61.6202,3400.0
2014-07-14 15:30:00,81.57,81.59,81.56,81.57,5200.0,61.6202,61.6353,61.6127,61.6202,5200.0
2014-07-14 15:35:00,81.59,81.6,81.58,81.6,5800.0,61.6353,61.6429,61.6278,61.6429,5800.0
2014-07-14 15:40:00,81.6,81.6,81.58,81.58,1700.0,61.6429,61.6429,61.6278,61.6278,1700.0
2014-07-14 15:45:00,81.57,81.59,81.56,81.58,6100.0,61.6202,61.6353,61.6127,61.6278,6100.0
2014-07-14 15:50:00,81.58,81.58,81.56,81.56,4100.0,61.6278,61.6278,61.6127,61.6127,4100.0
2014-07-14 15:55:00,81.56,81.6,81.56,81.6,15000.0,61.6127,61.6429,61.6127,61.6429,15000.0
2014-07-15 09:30:00,81.65,81.78,81.65,81.78,6100.0,61.6807,61.7789,61.6807,61.7789,6100.0
2014-07-15 09:35:00,81.8,81.82,81.78,81.8,3500.0,61.794,61.8091,61.7789,61.794,3500.0
2014-07-15 09:40:00,81.83,81.85,81.82,81.85,1500.0,61.8166,61.8317,61.8091,61.8317,1500.0
2014-07-15 09:45:00,81.85,81.86,81.8,81.83,1200.0,61.8317,61.8393,61.794,61.8166,1200.0
2014-07-15 09:50:00,81.82,81.84,81.74,81.74,4800.0,61.8091,61.8242,61.7486,61.7486,4800.0
2014-07-15 09:55:00,81.71,81.73,81.71,81.72,4500.0,61.726,61.7411,61.726,61.7335,4500.0
2014-07-15 10:00:00,81.75,81.82,81.75,81.81,10000.0,61.7562,61.8091,61.7562,61.8015,10000.0
2014-07-15 10:05:00,81.76,81.84,81.76,81.82,4800.0,61.7637,61.8242,61.7637,61.8091,4800.0
2014-07-15 10:10:00,81.85,81.85,81.69,81.69,6600.0,61.8317,61.8317,61.7109,61.7109,6600.0
2014-07-15 10:15:00,81.66,81.73,81.66,81.72,6100.0,61.6882,61.7411,61.6882,61.7335,6100.0
2014-07-15 10:20:00,81.72,81.74,81.7,81.73,4900.0,61.7335,61.7486,61.7184,61.7411,4900.0
2014-07-15 10:25:00,81.72,81.75,81.72,81.73,5100.0,61.7335,61.7562,61.7335,61.7411,5100.0
2014-07-15 10:30:00,81.74,81.76,81.71,81.71,2700.0,61.7486,61.7637,61.726,61.726,2700.0
2014-07-15 10:35:00,81.73,81.73,81.65,81.66,2300.0,61.7411,61.7411,61.6807,61.6882,2300.0
2014-07-15 10:40:00,81.62,81.62,81.55,81.6,2800.0,61.658,61.658,61.6051,61.6429,2800.0
2014-07-15 10:45:00,81.58,81.59,81.46,81.47,7900.0,61.6278,61.6353,61.5371,61.5447,7900.0
2014-07-15 10:50:00,81.43,81.56,81.42,81.55,8200.0,61.5145,61.6127,61.5069,61.6051,8200.0
2014-07-15 10:55:00,81.55,81.58,81.53,81.57,4800.0,61.6051,61.6278,61.59,61.6202,4800.0
2014-07-15 11:00:00,81.56,81.56,81.52,81.52,6800.0,61.6127,61.6127,61.5824,61.5824,6800.0
2014-07-15 11:05:00,81.52,81.55,81.51,81.55,3100.0,61.5824,61.6051,61.5749,61.6051,3100.0
2014-07-15 11:10:00,81.59,81.62,81.59,81.62,4900.0,61.6353,61.658,61.6353,61.658,4900.0
2014-07-15 11:15:00,81.61,81.65,81.61,81.65,8800.0,61.6504,61.6807,61.6504,61.6807,8800.0
2014-07-15 11:20:00,81.64,81.67,81.63,81.65,2000.0,61.6731,61.6958,61.6655,61.6807,2000.0
2014-07-15 11:25:00,81.63,81.65,81.62,81.62,6500.0,61.6655,61.6807,61.658,61.658,6500.0
2014-07-15 11:30:00,81.55,81.59,81.55,81.55,2900.0,61.6051,61.6353,61.6051,61.6051,2900.0
2014-07-15 11:35:00,81.57,81.57,81.51,81.54,2600.0,61.6202,61.6202,61.5749,61.5976,2600.0
2014-07-15 11:40:00,81.54,81.56,81.51,81.51,1700.0,61.5976,61.6127,61.5749,61.5749,1700.0
2014-07-15 11:45:00,81.49,81.52,81.49,81.52,3600.0,61.5598,61.5824,61.5598,61.5824,3600.0
2014-07-15 11:50:00,81.53,81.53,81.5,81.51,4300.0,61.59,61.59,61.5673,61.5749,4300.0
2014-07-15 11:55:00,81.5,81.5,81.39,81.39,10300.0,61.5673,61.5673,61.4842,61.4842,10300.0
2014-07-15 12:00:00,81.39,81.42,81.33,81.35,14600.0,61.4842,61.5069,61.4389,61.454,14600.0
2014-07-15 12:05:00,81.37,81.41,81.37,81.4,6300.0,61.4691,61.4993,61.4691,61.4918,6300.0
2014-07-15 12:10:00,81.41,81.42,81.39,81.39,12200.0,61.4993,61.5069,61.4842,61.4842,12200.0
2014-07-15 12:15:00,81.38,81.43,81.38,81.42,6400.0,61.4767,61.5145,61.4767,61.5069,6400.0
2014-07-15 12:20:00,81.43,81.43,81.4,81.4,22400.0,61.5145,61.5145,61.4918,61.4918,22400.0
2014-07-15 12:25:00,81.4,81.47,81.4,81.45,4900.0,61.4918,61.5447,61.4918,61.5296,4900.0
2014-07-15 12:30:00,81.47,81.47,81.46,81.47,5300.0,61.5447,61.5447,61.5371,61.5447,5300.0
2014-07-15 12:35:00,81.45,81.52,81.44,81.52,5100.0,61.5296,61.5824,61.522,61.5824,5100.0
2014-07-15 12:40:00,81.51,81.55,81.51,81.54,4400.0,61.5749,61.6051,61.5749,61.5976,4400.0
2014-07-15 12:45:00,81.55,81.56,81.53,81.56,8800.0,61.6051,61.6127,61.59,61.6127,8800.0
2014-07-15 12:50:00,81.55,81.55,81.52,81.53,11000.0,61.6051,61.6051,61.5824,61.59,11000.0
2014-07-15 12:55:00,81.52,81.52,81.49,81.5,5000.0,61.5824,61.5824,61.5598,61.5673,5000.0
2014-07-15 13:00:00,81.51,81.52,81.48,81.48,4700.0,61.5749,61.5824,61.5522,61.5522,4700.0
2014-07-15 13:05:00,81.48,81.53,81.48,81.52,3500.0,61.5522,61.59,61.5522,61.5824,3500.0
2014-07-15 13:10:00,81.52,81.58,81.49,81.58,101100.0,61.5824,61.6278,61.5598,61.6278,101100.0
2014-07-15 13:15:00,81.59,81.66,81.59,81.64,8700.0,61.6353,61.6882,61.6353,61.6731,8700.0
2014-07-15 13:20:00,81.64,81.64,81.59,81.59,2900.0,61.6731,61.6731,61.6353,61.6353,2900.0
2014-07-15 13:25:00,81.59,81.59,81.57,81.57,5200.0,61.6353,61.6353,61.6202,61.6202,5200.0
2014-07-15 13:30:00,81.59,81.6,81.57,81.59,31200.0,61.6353,61.6429,61.6202,61.6353,31200.0
2014-07-15 13:35:00,81.61,81.63,81.58,81.58,15500.0,61.6504,61.6655,61.6278,61.6278,15500.0
2014-07-15 13:40:00,81.59,81.61,81.59,81.6,25600.0,61.6353,61.6504,61.6353,61.6429,25600.0
2014-07-15 13:45:00,81.6,81.63,81.59,81.62,5500.0,61.6429,61.6655,61.6353,61.658,5500.0
2014-07-15 13:50:00,81.63,81.64,81.59,81.59,6600.0,61.6655,61.6731,61.6353,61.6353,6600.0
2014-07-15 13:55:00,81.58,81.6,81.57,81.58,12400.0,61.6278,61.6429,61.6202,61.6278,12400.0
2014-07-15 14:00:00,81.6,81.62,81.59,81.59,20600.0,61.6429,61.658,61.6353,61.6353,20600.0
2014-07-15 14:05:00,81.58,81.64,81.58,81.61,13000.0,61.6278,61.6731,61.6278,61.6504,13000.0
2014-07-15 14:10:00,81.61,81.67,81.61,81.64,7500.0,61.6504,61.6958,61.6504,61.6731,7500.0
2014-07-15 14:15:00,81.65,81.71,81.65,81.7,11000.0,61.6807,61.726,61.6807,61.7184,11000.0
2014-07-15 14:20:00,81.7,81.72,81.68,81.71,5000.0,61.7184,61.7335,61.7033,61.726,5000.0
2014-07-15 14:25:00,81.69,81.7,81.67,81.7,9400.0,61.7109,61.7184,61.6958,61.7184,9400.0
2014-07-15 14:30:00,81.7,81.7,81.65,81.65,10900.0,61.7184,61.7184,61.6807,61.6807,10900.0
2014-07-15 14:35:00,81.65,81.68,81.65,81.66,4400.0,61.6807,61.7033,61.6807,61.6882,4400.0
2014-07-15 14:40:00,81.65,81.69,81.65,81.68,4900.0,61.6807,61.7109,61.6807,61.7033,4900.0
2014-07-15 14:45:00,81.67,81.7,81.67,81.67,92500.0,61.6958,61.7184,61.6958,61.6958,92500.0
2014-07-15 14:50:00,81.68,81.69,81.67,81.68,5500.0,61.7033,61.7109,61.6958,61.7033,5500.0
2014-07-15 14:55:00,81.68,81.71,81.67,81.71,16300.0,61.7033,61.726,61.6958,61.726,16300.0
2014-07-15 15:00:00,81.71,81.71,81.66,81.66,13800.0,61.726,61.726,61.6882,61.6882,13800.0
2014-07-15 15:05:00,81.67,81.67,81.63,81.64,7300.0,61.6958,61.6958,61.6655,61.6731,7300.0
2014-07-15 15:10:00,81.63,81.66,81.59,81.65,9500.0,61.6655,61.6882,61.6353,61.6807,9500.0
2014-07-15 15:15:00,81.66,81.66,81.63,81.63,4200.0,61.6882,61.6882,61.6655,61.6655,4200.0
2014-07-15 15:20:00,81.64,81.65,81.6,81.61,2600.0,61.6731,61.6807,61.6429,61.6504,2600.0
2014-07-15 15:25:00,81.61,81.63,81.6,81.63,1900.0,61.6504,61.6655,61.6429,61.6655,1900.0
2014-07-15 15:30:00,81.63,81.63,81.6,81.6,1900.0,61.6655,61.6655,61.6429,61.6429,1900.0
2014-07-15 15:35:00,81.61,81.63,81.6,81.61,9000.0,61.6504,61.6655,61.6429,61.6504,9000.0
2014-07-15 15:40:00,81.62,81.64,81.62,81.64,4600.0,61.658,61.6731,61.658,61.6731,4600.0
2014-07-15 15:45:00,81.63,81.63,81.61,81.62,4100.0,61.6655,61.6655,61.6504,61.658,4100.0
2014-07-15 15:50:00,81.61,81.61,81.61,81.61,1300.0,61.6504,61.6504,61.6504,61.6504,1300.0
2014-07-15 15:55:00,81.62,81.66,81.62,81.65,21400.0,61.658,61.6882,61.658,61.6807,21400.0
2014-07-16 09:30:00,81.99,82.0,81.98,82.0,8300.0,61.9375,61.9451,61.9299,61.9451,8300.0
2014-07-16 09:35:00,82.08,82.1,82.02,82.02,4100.0,62.0055,62.0206,61.9602,61.9602,4100.0
2014-07-16 09:40:00,82.06,82.06,82.01,82.01,2700.0,61.9904,61.9904,61.9526,61.9526,2700.0
2014-07-16 09:45:00,82.0,82.0,81.94,81.95,800.0,61.9451,61.9451,61.8997,61.9073,800.0
2014-07-16 09:50:00,81.96,81.96,81.91,81.91,800.0,61.9148,61.9148,61.8771,61.8771,800.0
2014-07-16 09:55:00,81.94,81.97,81.94,81.97,4200.0,61.8997,61.9224,61.8997,61.9224,4200.0
2014-07-16 10:00:00,82.0,82.05,81.99,82.0,3900.0,61.9451,61.9828,61.9375,61.9451,3900.0
2014-07-16 10:05:00,82.02,82.06,82.02,82.04,4400.0,61.9602,61.9904,61.9602,61.9753,4400.0
2014-07-16 10:10:00,82.05,82.05,82.02,82.02,5700.0,61.9828,61.9828,61.9602,61.9602,5700.0
2014-07-16 10:15:00,82.01,82.01,81.97,82.0,1300.0,61.9526,61.9526,61.9224,61.9451,1300.0
2014-07-16 10:20:00,81.98,82.02,81.97,81.99,19800.0,61.9299,61.9602,61.9224,61.9375,19800.0
2014-07-16 10:25:00,81.99,82.0,81.98,82.0,2900.0,61.9375,61.9451,61.9299,61.9451,2900.0
2014-07-16 10:30:00,81.99,81.99,81.98,81.98,2600.0,61.9375,61.9375,61.9299,61.9299,2600.0
2014-07-16 10:35:00,81.97,81.99,81.96,81.96,7100.0,61.9224,61.9375,61.9148,61.9148,7100.0
2014-07-16 10:40:00,81.96,81.98,81.94,81.96,3000.0,61.9148,61.9299,61.8997,61.9148,3000.0
2014-07-16 10:45:00,81.96,81.97,81.89,81.89,4400.0,61.9148,61.9224,61.862,61.862,4400.0
2014-07-16 10:50:00,81.89,81.9,81.87,81.88,17500.0,61.862,61.8695,61.8468,61.8544,17500.0
2014-07-16 10:55:00,81.91,81.92,81.9,81.91,7500.0,61.8771,61.8846,61.8695,61.8771,7500.0
2014-07-16 11:00:00,81.91,81.94,81.9,81.94,11500.0,61.8771,61.8997,61.8695,61.8997,11500.0
2014-07-16 11:05:00,81.93,81.98,81.93,81.97,5300.0,61.8922,61.9299,61.8922,61.9224,5300.0
2014-07-16 11:10:00,81.98,81.99,81.98,81.99,700.0,61.9299,61.9375,61.9299,61.9375,700.0
2014-07-16 11:15:00,81.99,82.0,81.97,81.97,1000.0,61.9375,61.9451,61.9224,61.9224,1000.0
2014-07-16 11:20:00,81.97,81.97,81.95,81.95,2900.0,61.9224,61.9224,61.9073,61.9073,2900.0
2014-07-16 11:25:00,81.96,81.97,81.94,81.96,18700.0,61.9148,61.9224,61.8997,61.9148,18700.0
2014-07-16 11:30:00,81.97,81.98,81.95,81.98,8600.0,61.9224,61.9299,61.9073,61.9299,8600.0
2014-07-16 11:35:00,81.97,81.97,81.9,81.9,8400.0,61.9224,61.9224,61.8695,61.8695,8400.0
2014-07-16 11:40:00,81.92,81.94,81.91,81.92,4700.0,61.8846,61.8997,61.8771,61.8846,4700.0
2014-07-16 11:45:00,81.94,81.94,81.91,81.92,5300.0,61.8997,61.8997,61.8771,61.8846,5300.0
2014-07-16 11:50:00,81.94,81.96,81.93,81.95,2400.0,61.8997,61.9148,61.8922,61.9073,2400.0
2014-07-16 11:55:00,81.96,81.97,81.95,81.96,5400.0,61.9148,61.9224,61.9073,61.9148,5400.0
2014-07-16 12:00:00,81.97,81.97,81.96,81.97,1700.0,61.9224,61.9224,61.9148,61.9224,1700.0
2014-07-16 12:05:00,81.98,82.05,81.97,82.04,5600.0,61.9299,61.9828,61.9224,61.9753,5600.0
2014-07-16 12:10:00,82.04,82.04,82.03,82.03,500.0,61.9753,61.9753,61.9677,61.9677,500.0
2014-07-16 12:15:00,82.06,82.08,82.06,82.07,700.0,61.9904,62.0055,61.9904,61.9979,700.0
2014-07-16 12:20:00,82.08,82.09,82.08,82.09,200.0,62.0055,62.013,62.0055,62.013,200.0
2014-07-16 12:25:00,82.09,82.1,82.09,82.1,2100.0,62.013,62.0206,62.013,62.0206,2100.0
2014-07-16 12:30:00,82.1,82.12,82.1,82.11,1600.0,62.0206,62.0357,62.0206,62.0281,1600.0
2014-07-16 12:35:00,82.12,82.12,82.1,82.1,1800.0,62.0357,62.0357,62.0206,62.0206,1800.0
2014-07-16 12:40:00,82.1,82.1,82.08,82.09,1600.0,62.0206,62.0206,62.0055,62.013,1600.0
2014-07-16 12:45:00,82.1,82.1,82.09,82.09,900.0,62.0206,62.0206,62.013,62.013,900.0
2014-07-16 12:50:00,82.09,82.1,82.09,82.1,1400.0,62.013,62.0206,62.013,62.0206,1400.0
2014-07-16 12:55:00,82.1,82.12,82.1,82.12,3300.0,62.0206,62.0357,62.0206,62.0357,3300.0
2014-07-16 13:00:00,82.13,82.14,82.13,82.13,1400.0,62.0433,62.0508,62.0433,62.0433,1400.0
2014-07-16 13:05:00,82.12,82.12,82.1,82.1,2600.0,62.0357,62.0357,62.0206,62.0206,2600.0
2014-07-16 13:10:00,82.11,82.11,82.11,82.11,100.0,62.0281,62.0281,62.0281,62.0281,100.0
2014-07-16 13:15:00,82.12,82.12,82.11,82.12,2300.0,62.0357,62.0357,62.0281,62.0357,2300.0
2014-07-16 13:20:00,82.12,82.12,82.1,82.12,18300.0,62.0357,62.0357,62.0206,62.0357,18300.0
2014-07-16 13:25:00,82.12,82.14,82.11,82.14,8200.0,62.0357,62.0508,62.0281,62.0508,8200.0
2014-07-16 13:30:00,82.14,82.14,82.13,82.14,2000.0,62.0508,62.0508,62.0433,62.0508,2000.0
2014-07-16 13:35:00,82.14,82.14,82.12,82.12,6700.0,62.0508,62.0508,62.0357,62.0357,6700.0
2014-07-16 13:40:00,82.12,82.14,82.12,82.14,2000.0,62.0357,62.0508,62.0357,62.0508,2000.0
2014-07-16 13:45:00,82.15,82.17,82.14,82.14,4000.0,62.0584,62.0735,62.0508,62.0508,4000.0
2014-07-16 13:50:00,82.15,82.17,82.14,82.16,6400.0,62.0584,62.0735,62.0508,62.0659,6400.0
2014-07-16 13:55:00,82.15,82.17,82.15,82.17,8900.0,62.0584,62.0735,62.0584,62.0735,8900.0
2014-07-16 14:00:00,82.16,82.19,82.16,82.19,7600.0,62.0659,62.0886,62.0659,62.0886,7600.0
2014-07-16 14:05:00,82.2,82.2,82.18,82.19,31600.0,62.0961,62.0961,62.081,62.0886,31600.0
2014-07-16 14:10:00,82.2,82.2,82.19,82.2,1500.0,62.0961,62.0961,62.0886,62.0961,1500.0
2014-07-16 14:15:00,82.19,82.2,82.19,82.2,2800.0,62.0886,62.0961,62.0886,62.0961,2800.0
2014-07-16 14:20:00,82.19,82.2,82.19,82.19,20700.0,62.0886,62.0961,62.0886,62.0886,20700.0
2014-07-16 14:25:00,82.19,82.19,82.19,82.19,4500.0,62.0886,62.0886,62.0886,62.0886,4500.0
2014-07-16 14:30:00,82.19,82.2,82.19,82.2,3900.0,62.0886,62.0961,62.0886,62.0961,3900.0
2014-07-16 14:35:00,82.19,82.19,82.15,82.15,7400.0,62.0886,62.0886,62.0584,62.0584,7400.0
2014-07-16 14:40:00,82.15,82.16,82.13,82.14,8900.0,62.0584,62.0659,62.0433,62.0508,8900.0
2014-07-16 14:45:00,82.15,82.15,82.14,82.14,5200.0,62.0584,62.0584,62.0508,62.0508,5200.0
2014-07-16 14:50:00,82.15,82.15,82.11,82.12,9500.0,62.0584,62.0584,62.0281,62.0357,9500.0
2014-07-16 14:55:00,82.13,82.13,82.12,82.12,2200.0,62.0433,62.0433,62.0357,62.0357,2200.0
2014-07-16 15:00:00,82.12,82.13,82.11,82.12,13700.0,62.0357,62.0433,62.0281,62.0357,13700.0
2014-07-16 15:05:00,82.12,82.12,82.11,82.12,6900.0,62.0357,62.0357,62.0281,62.0357,6900.0
2014-07-16 15:10:00,82.12,82.13,82.11,82.12,4500.0,62.0357,62.0433,62.0281,62.0357,4500.0
2014-07-16 15:15:00,82.12,82.14,82.11,82.12,11700.0,62.0357,62.0508,62.0281,62.0357,11700.0
2014-07-16 15:20:00,82.11,82.14,82.11,82.14,5300.0,62.0281,62.0508,62.0281,62.0508,5300.0
2014-07-16 15:25:00,82.13,82.18,82.13,82.18,9700.0,62.0433,62.081,62.0433,62.081,9700.0
2014-07-16 15:30:00,82.17,82.17,82.16,82.17,2500.0,62.0735,62.0735,62.0659,62.0735,2500.0
2014-07-16 15:35:00,82.17,82.18,82.16,82.17,3600.0,62.0735,62.081,62.0659,62.0735,3600.0
2014-07-16 15:40:00,82.16,82.17,82.15,82.15,6100.0,62.0659,62.0735,62.0584,62.0584,6100.0
2014-07-16 15:45:00,82.16,82.16,82.11,82.11,19600.0,62.0659,62.0659,62.0281,62.0281,19600.0
2014-07-16 15:50:00,82.12,82.15,82.12,82.13,5800.0,62.0357,62.0584,62.0357,62.0433,5800.0
2014-07-16 15:55:00,82.14,82.2,82.13,82.19,10800.0,62.0508,62.0961,62.0433,62.0886,10800.0
2014-07-17 09:30:00,82.02,82.06,81.99,82.06,18700.0,61.9602,61.9904,61.9375,61.9904,18700.0
2014-07-17 09:35:00,82.03,82.12,82.03,82.1,2700.0,61.9677,62.0357,61.9677,62.0206,2700.0
2014-07-17 09:40:00,82.1,82.13,82.1,82.1,3900.0,62.0206,62.0433,62.0206,62.0206,3900.0
2014-07-17 09:45:00,82.11,82.12,82.11,82.11,1000.0,62.0281,62.0357,62.0281,62.0281,1000.0
2014-07-17 09:50:00,82.07,82.19,82.07,82.19,2000.0,61.9979,62.0886,61.9979,62.0886,2000.0
2014-07-17 09:55:00,82.18,82.22,82.18,82.2,1800.0,62.081,62.1112,62.081,62.0961,1800.0
2014-07-17 10:00:00,82.21,82.25,82.21,82.22,2200.0,62.1037,62.1339,62.1037,62.1112,2200.0
2014-07-17 10:05:00,82.25,82.25,82.2,82.22,4500.0,62.1339,62.1339,62.0961,62.1112,4500.0
2014-07-17 10:10:00,82.19,82.19,82.18,82.19,600.0,62.0886,62.0886,62.081,62.0886,600.0
2014-07-17 10:15:00,82.2,82.22,82.2,82.22,700.0,62.0961,62.1112,62.0961,62.1112,700.0
2014-07-17 10:20:00,82.26,82.31,82.26,82.3,900.0,62.1415,62.1792,62.1415,62.1717,900.0
2014-07-17 10:25:00,82.29,82.32,82.28,82.3,4500.0,62.1641,62.1868,62.1566,62.1717,4500.0
2014-07-17 10:30:00,82.35,82.35,82.29,82.31,4500.0,62.2095,62.2095,62.1641,62.1792,4500.0
2014-07-17 10:35:00,82.31,82.31,82.27,82.27,1700.0,62.1792,62.1792,62.149,62.149,1700.0
2014-07-17 10:40:00,82.27,82.29,82.24,82.24,5700.0,62.149,62.1641,62.1264,62.1264,5700.0
2014-07-17 10:45:00,82.24,82.24,82.21,82.21,1300.0,62.1264,62.1264,62.1037,62.1037,1300.0
2014-07-17 10:50:00,82.21,82.23,82.21,82.21,2000.0,62.1037,62.1188,62.1037,62.1037,2000.0
2014-07-17 10:55:00,82.21,82.21,82.17,82.17,3200.0,62.1037,62.1037,62.0735,62.0735,3200.0
2014-07-17 11:00:00,82.17,82.19,82.16,82.16,1100.0,62.0735,62.0886,62.0659,62.0659,1100.0
2014-07-17 11:05:00,82.17,82.17,82.11,82.12,800.0,62.0735,62.0735,62.0281,62.0357,800.0
2014-07-17 11:10:00,82.09,82.11,82.02,82.02,1700.0,62.013,62.0281,61.9602,61.9602,1700.0
2014-07-17 11:15:00,81.99,82.02,81.94,82.0,14900.0,61.9375,61.9602,61.8997,61.9451,14900.0
2014-07-17 11:20:00,81.98,82.0,81.94,81.94,10500.0,61.9299,61.9451,61.8997,61.8997,10500.0
2014-07-17 11:25:00,81.92,81.95,81.87,81.87,8900.0,61.8846,61.9073,61.8468,61.8468,8900.0
2014-07-17 11:30:00,81.83,81.92,81.78,81.92,18700.0,61.8166,61.8846,61.7789,61.8846,18700.0
2014-07-17 11:35:00,81.96,81.98,81.94,81.95,9000.0,61.9148,61.9299,61.8997,61.9073,9000.0
2014-07-17 11:40:00,81.96,81.96,81.9,81.9,3000.0,61.9148,61.9148,61.8695,61.8695,3000.0
2014-07-17 11:45:00,81.91,81.94,81.86,81.91,7000.0,61.8771,61.8997,61.8393,61.8771,7000.0
2014-07-17 11:50:00,81.92,81.95,81.9,81.9,9500.0,61.8846,61.9073,61.8695,61.8695,9500.0
2014-07-17 11:55:00,81.93,81.93,81.83,81.84,9200.0,61.8922,61.8922,61.8166,61.8242,9200.0
2014-07-17 12:00:00,81.84,81.86,81.68,81.74,21600.0,61.8242,61.8393,61.7033,61.7486,21600.0
2014-07-17 12:05:00,81.73,81.8,81.71,81.76,11700.0,61.7411,61.794,61.726,61.7637,11700.0
2014-07-17 12:10:00,81.83,81.85,81.81,81.85,2900.0,61.8166,61.8317,61.8015,61.8317,2900.0
2014-07-17 12:15:00,81.84,81.86,81.83,81.84,7900.0,61.8242,61.8393,61.8166,61.8242,7900.0
2014-07-17 12:20:00,81.84,81.84,81.78,81.8,7400.0,61.8242,61.8242,61.7789,61.794,7400.0
2014-07-17 12:25:00,81.8,81.85,81.78,81.85,3400.0,61.794,61.8317,61.7789,61.8317,3400.0
2014-07-17 12:30:00,81.85,81.87,81.84,81.87,9300.0,61.8317,61.8468,61.8242,61.8468,9300.0
2014-07-17 12:35:00,81.88,81.97,81.88,81.96,3300.0,61.8544,61.9224,61.8544,61.9148,3300.0
2014-07-17 12:40:00,81.97,81.97,81.94,81.95,2300.0,61.9224,61.9224,61.8997,61.9073,2300.0
2014-07-17 12:45:00,81.95,81.95,81.91,81.91,8100.0,61.9073,61.9073,61.8771,61.8771,8100.0
2014-07-17 12:50:00,81.92,81.93,81.92,81.92,1100.0,61.8846,61.8922,61.8846,61.8846,1100.0
2014-07-17 12:55:00,81.95,81.98,81.95,81.96,2700.0,61.9073,61.9299,61.9073,61.9148,2700.0
2014-07-17 13:00:00,81.98,82.02,81.98,82.02,1800.0,61.9299,61.9602,61.9299,61.9602,1800.0
2014-07-17 13:05:00,82.01,82.03,82.0,82.03,1500.0,61.9526,61.9677,61.9451,61.9677,1500.0
2014-07-17 13:10:00,82.06,82.1,82.06,82.09,5600.0,61.9904,62.0206,61.9904,62.013,5600.0
2014-07-17 13:15:00,82.11,82.11,82.08,82.08,2100.0,62.0281,62.0281,62.0055,62.0055,2100.0
2014-07-17 13:20:00,82.07,82.07,81.98,82.0,5700.0,61.9979,61.9979,61.9299,61.9451,5700.0
2014-07-17 13:25:00,81.99,82.0,81.98,81.99,2200.0,61.9375,61.9451,61.9299,61.9375,2200.0
2014-07-17 13:30:00,82.02,82.04,82.0,82.0,18400.0,61.9602,61.9753,61.9451,61.9451,18400.0
2014-07-17 13:35:00,82.0,82.02,81.93,81.93,3300.0,61.9451,61.9602,61.8922,61.8922,3300.0
2014-07-17 13:40:00,81.9,81.9,81.86,81.88,5200.0,61.8695,61.8695,61.8393,61.8544,5200.0
2014-07-17 13:45:00,81.9,81.93,81.9,81.92,10200.0,61.8695,61.8922,61.8695,61.8846,10200.0
2014-07-17 13:50:00,81.94,81.94,81.9,81.9,2300.0,61.8997,61.8997,61.8695,61.8695,2300.0
2014-07-17 13:55:00,81.91,81.92,81.88,81.9,5200.0,61.8771,61.8846,61.8544,61.8695,5200.0
2014-07-17 14:00:00,81.89,81.89,81.83,81.83,9800.0,61.862,61.862,61.8166,61.8166,9800.0
2014-07-17 14:05:00,81.81,81.84,81.79,81.79,21200.0,61.8015,61.8242,61.7864,61.7864,21200.0
2014-07-17 14:10:00,81.8,81.86,81.8,81.85,2500.0,61.794,61.8393,61.794,61.8317,2500.0
2014-07-17 14:15:00,81.86,81.89,81.82,81.83,7100.0,61.8393,61.862,61.8091,61.8166,7100.0
2014-07-17 14:20:00,81.84,81.84,81.77,81.79,1400.0,61.8242,61.8242,61.7713,61.7864,1400.0
2014-07-17 14:25:00,81.8,81.8,81.74,81.74,4900.0,61.794,61.794,61.7486,61.7486,4900.0
2014-07-17 14:30:00,81.79,81.82,81.79,81.81,6200.0,61.7864,61.8091,61.7864,61.8015,6200.0
2014-07-17 14:35:00,81.8,81.83,81.79,81.83,5800.0,61.794,61.8166,61.7864,61.8166,5800.0
2014-07-17 14:40:00,81.84,81.86,81.84,81.86,3100.0,61.8242,61.8393,61.8242,61.8393,3100.0
2014-07-17 14:45:00,81.84,81.84,81.77,81.77,7500.0,61.8242,61.8242,61.7713,61.7713,7500.0
2014-07-17 14:50:00,81.77,81.78,81.76,81.77,2600.0,61.7713,61.7789,61.7637,61.7713,2600.0
2014-07-17 14:55:00,81.75,81.82,81.75,81.78,11000.0,61.7562,61.8091,61.7562,61.7789,11000.0
2014-07-17 15:00:00,81.77,81.77,81.73,81.73,6100.0,61.7713,61.7713,61.7411,61.7411,6100.0
2014-07-17 15:05:00,81.72,81.75,81.68,81.69,6300.0,61.7335,61.7562,61.7033,61.7109,6300.0
2014-07-17 15:10:00,81.69,81.72,81.65,81.66,7900.0,61.7109,61.7335,61.6807,61.6882,7900.0
2014-07-17 15:15:00,81.67,81.67,81.5,81.5,14200.0,61.6958,61.6958,61.5673,61.5673,14200.0
2014-07-17 15:20:00,81.5,81.56,81.5,81.55,4500.0,61.5673,61.6127,61.5673,61.6051,4500.0
2014-07-17 15:25:00,81.56,81.56,81.48,81.48,10800.0,61.6127,61.6127,61.5522,61.5522,10800.0
2014-07-17 15:30:00,81.49,81.51,81.45,81.45,4400.0,61.5598,61.5749,61.5296,61.5296,4400.0
2014-07-17 15:35:00,81.44,81.49,81.42,81.44,23400.0,61.522,61.5598,61.5069,61.522,23400.0
2014-07-17 15:40:00,81.43,81.44,81.35,81.37,12300.0,61.5145,61.522,61.454,61.4691,12300.0
2014-07-17 15:45:00,81.34,81.42,81.29,81.42,14900.0,61.4465,61.5069,61.4087,61.5069,14900.0
2014-07-17 15:50:00,81.45,81.45,81.42,81.42,2300.0,61.5296,61.5296,61.5069,61.5069,2300.0
2014-07-17 15:55:00,81.41,81.44,81.37,81.38,16600.0,61.4993,61.522,61.4691,61.4767,16600.0
2014-07-18 09:30:00,81.62,81.69,81.61,81.65,14200.0,61.658,61.7109,61.6504,61.6807,14200.0
2014-07-18 09:35:00,81.66,81.67,81.62,81.63,2900.0,61.6882,61.6958,61.658,61.6655,2900.0
2014-07-18 09:40:00,81.63,81.63,81.6,81.62,2000.0,61.6655,61.6655,61.6429,61.658,2000.0
2014-07-18 09:45:00,81.62,81.62,81.54,81.54,1100.0,61.658,61.658,61.5976,61.5976,1100.0
2014-07-18 09:50:00,81.56,81.61,81.56,81.59,2200.0,61.6127,61.6504,61.6127,61.6353,2200.0
2014-07-18 09:55:00,81.59,81.64,81.58,81.64,1500.0,61.6353,61.6731,61.6278,61.6731,1500.0
2014-07-18 10:00:00,81.62,81.62,81.59,81.61,1200.0,61.658,61.658,61.6353,61.6504,1200.0
2014-07-18 10:05:00,81.56,81.61,81.56,81.61,2800.0,61.6127,61.6504,61.6127,61.6504,2800.0
2014-07-18 10:10:00,81.62,81.64,81.6,81.6,4600.0,61.658,61.6731,61.6429,61.6429,4600.0
2014-07-18 10:15:00,81.57,81.6,81.53,81.6,4100.0,61.6202,61.6429,61.59,61.6429,4100.0
2014-07-18 10:20:00,81.57,81.6,81.57,81.59,2200.0,61.6202,61.6429,61.6202,61.6353,2200.0
2014-07-18 10:25:00,81.61,81.63,81.61,81.63,2200.0,61.6504,61.6655,61.6504,61.6655,2200.0
2014-07-18 10:30:00,81.65,81.68,81.65,81.67,2500.0,61.6807,61.7033,61.6807,61.6958,2500.0
2014-07-18 10:35:00,81.66,81.66,81.65,81.66,1100.0,61.6882,61.6882,61.6807,61.6882,1100.0
2014-07-18 10:40:00,81.64,81.64,81.6,81.61,700.0,61.6731,61.6731,61.6429,61.6504,700.0
2014-07-18 10:45:00,81.62,81.64,81.59,81.64,7100.0,61.658,61.6731,61.6353,61.6731,7100.0
2014-07-18 10:50:00,81.62,81.73,81.62,81.73,3500.0,61.658,61.7411,61.658,61.7411,3500.0
2014-07-18 10:55:00,81.73,81.79,81.73,81.78,3700.0,61.7411,61.7864,61.7411,61.7789,3700.0
2014-07-18 11:00:00,81.79,81.8,81.77,81.79,1400.0,61.7864,61.794,61.7713,61.7864,1400.0
2014-07-18 11:05:00,81.77,81.79,81.75,81.75,1400.0,61.7713,61.7864,61.7562,61.7562,1400.0
2014-07-18 11:10:00,81.74,81.78,81.74,81.78,2600.0,61.7486,61.7789,61.7486,61.7789,2600.0
2014-07-18 11:15:00,81.78,81.8,81.78,81.8,2100.0,61.7789,61.794,61.7789,61.794,2100.0
2014-07-18 11:20:00,81.79,81.79,81.77,81.77,1000.0,61.7864,61.7864,61.7713,61.7713,1000.0
2014-07-18 11:25:00,81.76,81.78,81.75,81.75,2000.0,61.7637,61.7789,61.7562,61.7562,2000.0
2014-07-18 11:30:00,81.75,81.78,81.75,81.78,800.0,61.7562,61.7789,61.7562,61.7789,800.0
2014-07-18 11:35:00,81.82,81.86,81.82,81.86,900.0,61.8091,61.8393,61.8091,61.8393,900.0
2014-07-18 11:40:00,81.85,81.85,81.84,81.84,900.0,61.8317,61.8317,61.8242,61.8242,900.0
2014-07-18 11:45:00,81.85,81.87,81.84,81.87,1400.0,61.8317,61.8468,61.8242,61.8468,1400.0
2014-07-18 11:50:00,81.88,81.88,81.84,81.84,3500.0,61.8544,61.8544,61.8242,61.8242,3500.0
2014-07-18 11:55:00,81.84,81.84,81.84,81.84,0.0,61.8242,61.8242,61.8242,61.8242,0.0
2014-07-18 12:00:00,81.84,81.85,81.84,81.85,3400.0,61.8242,61.8317,61.8242,61.8317,3400.0
2014-07-18 12:05:00,81.85,81.85,81.85,81.85,0.0,61.8317,61.8317,61.8317,61.8317,0.0
2014-07-18 12:10:00,81.85,81.87,81.84,81.87,1600.0,61.8317,61.8468,61.8242,61.8468,1600.0
2014-07-18 12:15:00,81.87,81.87,81.87,81.87,5500.0,61.8468,61.8468,61.8468,61.8468,5500.0
2014-07-18 12:20:00,81.88,81.92,81.88,81.92,6200.0,61.8544,61.8846,61.8544,61.8846,6200.0
2014-07-18 12:25:00,81.91,81.93,81.91,81.93,1500.0,61.8771,61.8922,61.8771,61.8922,1500.0
2014-07-18 12:30:00,81.93,81.94,81.91,81.92,1100.0,61.8922,61.8997,61.8771,61.8846,1100.0
2014-07-18 12:35:00,81.91,81.92,81.91,81.92,1400.0,61.8771,61.8846,61.8771,61.8846,1400.0
2014-07-18 12:40:00,81.91,81.91,81.91,81.91,1400.0,61.8771,61.8771,61.8771,61.8771,1400.0
2014-07-18 12:45:00,81.91,81.91,81.91,81.91,1200.0,61.8771,61.8771,61.8771,61.8771,1200.0
2014-07-18 12:50:00,81.91,81.92,81.91,81.91,1400.0,61.8771,61.8846,61.8771,61.8771,1400.0
2014-07-18 12:55:00,81.91,81.91,81.9,81.9,1900.0,61.8771,61.8771,61.8695,61.8695,1900.0
2014-07-18 13:00:00,81.9,81.9,81.86,81.86,4000.0,61.8695,61.8695,61.8393,61.8393,4000.0
2014-07-18 13:05:00,81.85,81.86,81.84,81.84,1000.0,61.8317,61.8393,61.8242,61.8242,1000.0
2014-07-18 13:10:00,81.85,81.85,81.82,81.84,98400.0,61.8317,61.8317,61.8091,61.8242,98400.0
2014-07-18 13:15:00,81.83,81.83,81.81,81.81,3100.0,61.8166,61.8166,61.8015,61.8015,3100.0
2014-07-18 13:20:00,81.85,81.85,81.84,81.84,400.0,61.8317,61.8317,61.8242,61.8242,400.0
2014-07-18 13:25:00,81.84,81.85,81.8,81.8,15300.0,61.8242,61.8317,61.794,61.794,15300.0
2014-07-18 13:30:00,81.8,81.81,81.77,81.81,2400.0,61.794,61.8015,61.7713,61.8015,2400.0
2014-07-18 13:35:00,81.82,81.85,81.82,81.84,7400.0,61.8091,61.8317,61.8091,61.8242,7400.0
2014-07-18 13:40:00,81.84,81.88,81.84,81.87,4800.0,61.8242,61.8544,61.8242,61.8468,4800.0
2014-07-18 13:45:00,81.88,81.89,81.87,81.87,7100.0,61.8544,61.862,61.8468,61.8468,7100.0
2014-07-18 13:50:00,81.87,81.87,81.85,81.87,5400.0,61.8468,61.8468,61.8317,61.8468,5400.0
2014-07-18 13:55:00,81.87,81.91,81.87,81.91,1700.0,61.8468,61.8771,61.8468,61.8771,1700.0
2014-07-18 14:00:00,81.9,81.9,81.85,81.87,7300.0,61.8695,61.8695,61.8317,61.8468,7300.0
2014-07-18 14:05:00,81.87,81.88,81.86,81.87,7000.0,61.8468,61.8544,61.8393,61.8468,7000.0
2014-07-18 14:10:00,81.88,81.92,81.87,81.92,4700.0,61.8544,61.8846,61.8468,61.8846,4700.0
2014-07-18 14:15:00,81.92,81.93,81.91,81.92,8900.0,61.8846,61.8922,61.8771,61.8846,8900.0
2014-07-18 14:20:00,81.92,82.0,81.92,81.98,15500.0,61.8846,61.9451,61.8846,61.9299,15500.0
2014-07-18 14:25:00,81.98,82.01,81.97,82.0,8900.0,61.9299,61.9526,61.9224,61.9451,8900.0
2014-07-18 14:30:00,82.0,82.02,82.0,82.02,600.0,61.9451,61.9602,61.9451,61.9602,600.0
2014-07-18 14:35:00,82.02,82.02,81.98,82.0,5200.0,61.9602,61.9602,61.9299,61.9451,5200.0
2014-07-18 14:40:00,81.99,82.01,81.98,82.0,6100.0,61.9375,61.9526,61.9299,61.9451,6100.0
2014-07-18 14:45:00,81.99,81.99,81.98,81.98,2500.0,61.9375,61.9375,61.9299,61.9299,2500.0
2014-07-18 14:50:00,81.98,82.0,81.98,82.0,4500.0,61.9299,61.9451,61.9299,61.9451,4500.0
2014-07-18 14:55:00,82.0,82.0,81.98,82.0,3800.0,61.9451,61.9451,61.9299,61.9451,3800.0
2014-07-18 15:00:00,81.99,82.0,81.98,81.99,1900.0,61.9375,61.9451,61.9299,61.9375,1900.0
2014-07-18 15:05:00,81.99,82.06,81.99,82.06,2600.0,61.9375,61.9904,61.9375,61.9904,2600.0
2014-07-18 15:10:00,82.06,82.06,82.05,82.06,3100.0,61.9904,61.9904,61.9828,61.9904,3100.0
2014-07-18 15:15:00,82.06,82.06,82.04,82.05,3900.0,61.9904,61.9904,61.9753,61.9828,3900.0
2014-07-18 15:20:00,82.1,82.12,82.08,82.08,8600.0,62.0206,62.0357,62.0055,62.0055,8600.0
2014-07-18 15:25:00,82.07,82.07,82.05,82.06,2600.0,61.9979,61.9979,61.9828,61.9904,2600.0
2014-07-18 15:30:00,82.04,82.05,82.04,82.05,400.0,61.9753,61.9828,61.9753,61.9828,400.0
2014-07-18 15:35:00,82.05,82.05,82.02,82.02,2800.0,61.9828,61.9828,61.9602,61.9602,2800.0
2014-07-18 15:40:00,82.02,82.03,82.0,82.0,4100.0,61.9602,61.9677,61.9451,61.9451,4100.0
2014-07-18 15:45:00,82.01,82.01,81.99,81.99,3000.0,61.9526,61.9526,61.9375,61.9375,3000.0
2014-07-18 15:50:00,82.0,82.02,81.99,82.01,35000.0,61.9451,61.9602,61.9375,61.9526,35000.0
2014-07-18 15:55:00,82.02,82.05,82.01,82.05,8900.0,61.9602,61.9828,61.9526,61.9828,8900.0
2014-07-21 09:30:00,81.78,81.78,81.67,81.7,10500.0,61.7789,61.7789,61.6958,61.7184,10500.0
2014-07-21 09:35:00,81.69,81.73,81.64,81.7,9900.0,61.7109,61.7411,61.6731,61.7184,9900.0
2014-07-21 09:40:00,81.67,81.69,81.66,81.67,4300.0,61.6958,61.7109,61.6882,61.6958,4300.0
2014-07-21 09:45:00,81.71,81.74,81.71,81.74,2700.0,61.726,61.7486,61.726,61.7486,2700.0
2014-07-21 09:50:00,81.77,81.79,81.77,81.79,300.0,61.7713,61.7864,61.7713,61.7864,300.0
2014-07-21 09:55:00,81.78,81.81,81.77,81.8,2800.0,61.7789,61.8015,61.7713,61.794,2800.0
2014-07-21 10:00:00,81.78,81.78,81.74,81.75,1900.0,61.7789,61.7789,61.7486,61.7562,1900.0
2014-07-21 10:05:00,81.74,81.78,81.74,81.77,2700.0,61.7486,61.7789,61.7486,61.7713,2700.0
2014-07-21 10:10:00,81.74,81.74,81.65,81.66,7600.0,61.7486,61.7486,61.6807,61.6882,7600.0
2014-07-21 10:15:00,81.66,81.72,81.66,81.66,2900.0,61.6882,61.7335,61.6882,61.6882,2900.0
2014-07-21 10:20:00,81.67,81.69,81.66,81.67,3900.0,61.6958,61.7109,61.6882,61.6958,3900.0
2014-07-21 10:25:00,81.68,81.69,81.68,81.69,3700.0,61.7033,61.7109,61.7033,61.7109,3700.0
2014-07-21 10:30:00,81.69,81.69,81.64,81.64,800.0,61.7109,61.7109,61.6731,61.6731,800.0
2014-07-21 10:35:00,81.62,81.66,81.57,81.57,1500.0,61.658,61.6882,61.6202,61.6202,1500.0
2014-07-21 10:40:00,81.57,81.57,81.5,81.5,2900.0,61.6202,61.6202,61.5673,61.5673,2900.0
2014-07-21 10:45:00,81.51,81.54,81.51,81.53,11900.0,61.5749,61.5976,61.5749,61.59,11900.0
2014-07-21 10:50:00,81.54,81.55,81.53,81.54,13700.0,61.5976,61.6051,61.59,61.5976,13700.0
2014-07-21 10:55:00,81.56,81.57,81.53,81.54,5900.0,61.6127,61.6202,61.59,61.5976,5900.0
2014-07-21 11:00:00,81.53,81.53,81.5,81.53,1500.0,61.59,61.59,61.5673,61.59,1500.0
2014-07-21 11:05:00,81.56,81.6,81.56,81.58,5700.0,61.6127,61.6429,61.6127,61.6278,5700.0
2014-07-21 11:10:00,81.57,81.58,81.56,81.58,3000.0,61.6202,61.6278,61.6127,61.6278,3000.0
2014-07-21 11:15:00,81.57,81.57,81.55,81.57,1900.0,61.6202,61.6202,61.6051,61.6202,1900.0
2014-07-21 11:20:00,81.59,81.65,81.59,81.65,1000.0,61.6353,61.6807,61.6353,61.6807,1000.0
2014-07-21 11:25:00,81.67,81.69,81.67,81.69,1000.0,61.6958,61.7109,61.6958,61.7109,1000.0
2014-07-21 11:30:00,81.66,81.69,81.66,81.66,2100.0,61.6882,61.7109,61.6882,61.6882,2100.0
2014-07-21 11:35:00,81.66,81.67,81.63,81.66,3100.0,61.6882,61.6958,61.6655,61.6882,3100.0
2014-07-21 11:40:00,81.69,81.69,81.68,81.68,1200.0,61.7109,61.7109,61.7033,61.7033,1200.0
2014-07-21 11:45:00,81.67,81.67,81.64,81.66,1300.0,61.6958,61.6958,61.6731,61.6882,1300.0
2014-07-21 11:50:00,81.67,81.7,81.66,81.67,1800.0,61.6958,61.7184,61.6882,61.6958,1800.0
2014-07-21 11:55:00,81.68,81.75,81.68,81.75,5300.0,61.7033,61.7562,61.7033,61.7562,5300.0
2014-07-21 12:00:00,81.76,81.76,81.71,81.71,3600.0,61.7637,61.7637,61.726,61.726,3600.0
2014-07-21 12:05:00,81.7,81.7,81.69,81.7,2000.0,61.7184,61.7184,61.7109,61.7184,2000.0
2014-07-21 12:10:00,81.71,81.71,81.69,81.71,37200.0,61.726,61.726,61.7109,61.726,37200.0
2014-07-21 12:15:00,81.72,81.72,81.7,81.7,1800.0,61.7335,61.7335,61.7184,61.7184,1800.0
2014-07-21 12:20:00,81.71,81.71,81.69,81.69,2000.0,61.726,61.726,61.7109,61.7109,2000.0
2014-07-21 12:25:00,81.69,81.69,81.68,81.68,4300.0,61.7109,61.7109,61.7033,61.7033,4300.0
2014-07-21 12:30:00,81.67,81.7,81.67,81.69,4400.0,61.6958,61.7184,61.6958,61.7109,4400.0
2014-07-21 12:35:00,81.69,81.72,81.69,81.72,4800.0,61.7109,61.7335,61.7109,61.7335,4800.0
2014-07-21 12:40:00,81.72,81.72,81.71,81.72,2100.0,61.7335,61.7335,61.726,61.7335,2100.0
2014-07-21 12:45:00,81.71,81.71,81.69,81.71,2100.0,61.726,61.726,61.7109,61.726,2100.0
2014-07-21 12:50:00,81.71,81.72,81.69,81.69,4000.0,61.726,61.7335,61.7109,61.7109,4000.0
2014-07-21 12:55:00,81.7,81.7,81.69,81.7,4100.0,61.7184,61.7184,61.7109,61.7184,4100.0
2014-07-21 13:00:00,81.7,81.71,81.69,81.7,600.0,61.7184,61.726,61.7109,61.7184,600.0
2014-07-21 13:05:00,81.73,81.74,81.73,81.74,1800.0,61.7411,61.7486,61.7411,61.7486,1800.0
2014-07-21 13:10:00,81.75,81.77,81.74,81.77,900.0,61.7562,61.7713,61.7486,61.7713,900.0
2014-07-21 13:15:00,81.77,81.78,81.77,81.78,3100.0,61.7713,61.7789,61.7713,61.7789,3100.0
2014-07-21 13:20:00,81.79,81.84,81.79,81.84,3200.0,61.7864,61.8242,61.7864,61.8242,3200.0
2014-07-21 13:25:00,81.83,81.85,81.81,81.84,6100.0,61.8166,61.8317,61.8015,61.8242,6100.0
2014-07-21 13:30:00,81.84,81.86,81.83,81.84,22500.0,61.8242,61.8393,61.8166,61.8242,22500.0
2014-07-21 13:35:00,81.85,81.85,81.82,81.82,10400.0,61.8317,61.8317,61.8091,61.8091,10400.0
2014-07-21 13:40:00,81.82,81.9,81.82,81.9,3100.0,61.8091,61.8695,61.8091,61.8695,3100.0
2014-07-21 13:45:00,81.9,81.9,81.88,81.9,4000.0,61.8695,61.8695,61.8544,61.8695,4000.0
2014-07-21 13:50:00,81.9,81.9,81.9,81.9,800.0,61.8695,61.8695,61.8695,61.8695,800.0
2014-07-21 13:55:00,81.88,81.89,81.88,81.89,8200.0,61.8544,61.862,61.8544,61.862,8200.0
2014-07-21 14:00:00,81.89,81.9,81.89,81.89,7500.0,61.862,61.8695,61.862,61.862,7500.0
2014-07-21 14:05:00,81.9,81.92,81.89,81.92,11700.0,61.8695,61.8846,61.862,61.8846,11700.0
2014-07-21 14:10:00,81.91,81.93,81.91,81.93,8100.0,61.8771,61.8922,61.8771,61.8922,8100.0
2014-07-21 14:15:00,81.92,81.92,81.87,81.88,5700.0,61.8846,61.8846,61.8468,61.8544,5700.0
2014-07-21 14:20:00,81.89,81.89,81.88,81.89,1300.0,61.862,61.862,61.8544,61.862,1300.0
2014-07-21 14:25:00,81.9,81.9,81.86,81.88,3400.0,61.8695,61.8695,61.8393,61.8544,3400.0
2014-07-21 14:30:00,81.88,81.9,81.86,81.86,4100.0,61.8544,61.8695,61.8393,61.8393,4100.0
2014-07-21 14:35:00,81.86,81.88,81.86,81.88,2400.0,61.8393,61.8544,61.8393,61.8544,2400.0
2014-07-21 14:40:00,81.89,81.92,81.89,81.91,8700.0,61.862,61.8846,61.862,61.8771,8700.0
2014-07-21 14:45:00,81.92,81.92,81.9,81.91,5600.0,61.8846,61.8846,61.8695,61.8771,5600.0
2014-07-21 14:50:00,81.92,81.94,81.92,81.94,10000.0,61.8846,61.8997,61.8846,61.8997,10000.0
2014-07-21 14:55:00,81.95,81.95,81.92,81.93,14400.0,61.9073,61.9073,61.8846,61.8922,14400.0
2014-07-21 15:00:00,81.92,81.95,81.92,81.94,3400.0,61.8846,61.9073,61.8846,61.8997,3400.0
2014-07-21 15:05:00,81.92,81.93,81.91,81.91,1900.0,61.8846,61.8922,61.8771,61.8771,1900.0
2014-07-21 15:10:00,81.92,81.92,81.89,81.91,2400.0,61.8846,61.8846,61.862,61.8771,2400.0
2014-07-21 15:15:00,81.91,81.92,81.91,81.92,7800.0,61.8771,61.8846,61.8771,61.8846,7800.0
2014-07-21 15:20:00,81.92,81.94,81.92,81.94,2900.0,61.8846,61.8997,61.8846,61.8997,2900.0
2014-07-21 15:25:00,81.94,81.96,81.94,81.94,8900.0,61.8997,61.9148,61.8997,61.8997,8900.0
2014-07-21 15:30:00,81.95,81.95,81.93,81.94,2000.0,61.9073,61.9073,61.8922,61.8997,2000.0
2014-07-21 15:35:00,81.93,81.93,81.92,81.92,12100.0,61.8922,61.8922,61.8846,61.8846,12100.0
2014-07-21 15:40:00,81.92,81.93,81.92,81.92,2800.0,61.8846,61.8922,61.8846,61.8846,2800.0
2014-07-21 15:45:00,81.92,81.92,81.9,81.9,4700.0,61.8846,61.8846,61.8695,61.8695,4700.0
2014-07-21 15:50:00,81.9,81.91,81.89,81.9,2000.0,61.8695,61.8771,61.862,61.8695,2000.0
2014-07-21 15:55:00,81.9,81.9,81.87,81.89,5100.0,61.8695,61.8695,61.8468,61.862,5100.0
2014-07-22 09:30:00,82.13,82.21,82.13,82.2,7700.0,62.0433,62.1037,62.0433,62.0961,7700.0
2014-07-22 09:35:00,82.22,82.22,82.14,82.17,3000.0,62.1112,62.1112,62.0508,62.0735,3000.0
2014-07-22 09:40:00,82.18,82.18,82.11,82.11,2400.0,62.081,62.081,62.0281,62.0281,2400.0
2014-07-22 09:45:00,82.13,82.18,82.12,82.18,1800.0,62.0433,62.081,62.0357,62.081,1800.0
2014-07-22 09:50:00,82.19,82.23,82.19,82.21,2300.0,62.0886,62.1188,62.0886,62.1037,2300.0
2014-07-22 09:55:00,82.2,82.21,82.2,82.21,1300.0,62.0961,62.1037,62.0961,62.1037,1300.0
2014-07-22 10:00:00,82.21,82.24,82.2,82.2,1600.0,62.1037,62.1264,62.0961,62.0961,1600.0
2014-07-22 10:05:00,82.22,82.29,82.22,82.28,7200.0,62.1112,62.1641,62.1112,62.1566,7200.0
2014-07-22 10:10:00,82.3,82.3,82.27,82.27,4500.0,62.1717,62.1717,62.149,62.149,4500.0
2014-07-22 10:15:00,82.24,82.24,82.23,82.24,3200.0,62.1264,62.1264,62.1188,62.1264,3200.0
2014-07-22 10:20:00,82.23,82.24,82.22,82.23,2100.0,62.1188,62.1264,62.1112,62.1188,2100.0
2014-07-22 10:25:00,82.24,82.26,82.23,82.23,2100.0,62.1264,62.1415,62.1188,62.1188,2100.0
2014-07-22 10:30:00,82.26,82.28,82.25,82.27,3300.0,62.1415,62.1566,62.1339,62.149,3300.0
2014-07-22 10:35:00,82.21,82.23,82.21,82.23,2200.0,62.1037,62.1188,62.1037,62.1188,2200.0
2014-07-22 10:40:00,82.23,82.25,82.23,82.25,1000.0,62.1188,62.1339,62.1188,62.1339,1000.0
2014-07-22 10:45:00,82.24,82.26,82.23,82.25,1300.0,62.1264,62.1415,62.1188,62.1339,1300.0
2014-07-22 10:50:00,82.26,82.27,82.25,82.27,2100.0,62.1415,62.149,62.1339,62.149,2100.0
2014-07-22 10:55:00,82.25,82.25,82.25,82.25,500.0,62.1339,62.1339,62.1339,62.1339,500.0
2014-07-22 11:00:00,82.26,82.29,82.26,82.29,7000.0,62.1415,62.1641,62.1415,62.1641,7000.0
2014-07-22 11:05:00,82.3,82.34,82.3,82.31,4900.0,62.1717,62.2019,62.1717,62.1792,4900.0
2014-07-22 11:10:00,82.31,82.31,82.29,82.29,2400.0,62.1792,62.1792,62.1641,62.1641,2400.0
2014-07-22 11:15:00,82.31,82.31,82.28,82.28,1100.0,62.1792,62.1792,62.1566,62.1566,1100.0
2014-07-22 11:20:00,82.29,82.31,82.28,82.29,1900.0,62.1641,62.1792,62.1566,62.1641,1900.0
2014-07-22 11:25:00,82.29,82.29,82.27,82.28,1400.0,62.1641,62.1641,62.149,62.1566,1400.0
2014-07-22 11:30:00,82.29,82.29,82.28,82.28,2600.0,62.1641,62.1641,62.1566,62.1566,2600.0
2014-07-22 11:35:00,82.26,82.27,82.26,82.26,1000.0,62.1415,62.149,62.1415,62.1415,1000.0
2014-07-22 11:40:00,82.27,82.29,82.27,82.28,1300.0,62.149,62.1641,62.149,62.1566,1300.0
2014-07-22 11:45:00,82.27,82.29,82.27,82.28,1600.0,62.149,62.1641,62.149,62.1566,1600.0
2014-07-22 11:50:00,82.28,82.3,82.28,82.3,12600.0,62.1566,62.1717,62.1566,62.1717,12600.0
2014-07-22 11:55:00,82.29,82.29,82.28,82.28,600.0,62.1641,62.1641,62.1566,62.1566,600.0
2014-07-22 12:00:00,82.29,82.31,82.29,82.3,1500.0,62.1641,62.1792,62.1641,62.1717,1500.0
2014-07-22 12:05:00,82.34,82.34,82.31,82.31,1000.0,62.2019,62.2019,62.1792,62.1792,1000.0
2014-07-22 12:10:00,82.31,82.32,82.31,82.31,3300.0,62.1792,62.1868,62.1792,62.1792,3300.0
2014-07-22 12:15:00,82.32,82.33,82.32,82.33,2300.0,62.1868,62.1943,62.1868,62.1943,2300.0
2014-07-22 12:20:00,82.31,82.31,82.31,82.31,400.0,62.1792,62.1792,62.1792,62.1792,400.0
2014-07-22 12:25:00,82.3,82.34,82.3,82.33,2300.0,62.1717,62.2019,62.1717,62.1943,2300.0
2014-07-22 12:30:00,82.33,82.36,82.33,82.34,2300.0,62.1943,62.217,62.1943,62.2019,2300.0
2014-07-22 12:35:00,82.36,82.36,82.34,82.35,4900.0,62.217,62.217,62.2019,62.2095,4900.0
2014-07-22 12:40:00,82.34,82.34,82.32,82.33,3600.0,62.2019,62.2019,62.1868,62.1943,3600.0
2014-07-22 12:45:00,82.32,82.32,82.3,82.3,2900.0,62.1868,62.1868,62.1717,62.1717,2900.0
2014-07-22 12:50:00,82.32,82.32,82.3,82.3,1000.0,62.1868,62.1868,62.1717,62.1717,1000.0
2014-07-22 12:55:00,82.31,82.31,82.28,82.28,2600.0,62.1792,62.1792,62.1566,62.1566,2600.0
2014-07-22 13:00:00,82.3,82.3,82.29,82.3,4200.0,62.1717,62.1717,62.1641,62.1717,4200.0
2014-07-22 13:05:00,82.3,82.31,82.29,82.31,900.0,62.1717,62.1792,62.1641,62.1792,900.0
2014-07-22 13:10:00,82.31,82.31,82.3,82.3,600.0,62.1792,62.1792,62.1717,62.1717,600.0
2014-07-22 13:15:00,82.31,82.32,82.31,82.32,14800.0,62.1792,62.1868,62.1792,62.1868,14800.0
2014-07-22 13:20:00,82.32,82.32,82.3,82.31,6400.0,62.1868,62.1868,62.1717,62.1792,6400.0
2014-07-22 13:25:00,82.32,82.32,82.29,82.31,29300.0,62.1868,62.1868,62.1641,62.1792,29300.0
2014-07-22 13:30:00,82.3,82.31,82.29,82.29,10100.0,62.1717,62.1792,62.1641,62.1641,10100.0
2014-07-22 13:35:00,82.29,82.29,82.29,82.29,400.0,62.1641,62.1641,62.1641,62.1641,400.0
2014-07-22 13:40:00,82.29,82.29,82.26,82.27,1400.0,62.1641,62.1641,62.1415,62.149,1400.0
2014-07-22 13:45:00,82.28,82.3,82.26,82.29,6700.0,62.1566,62.1717,62.1415,62.1641,6700.0
2014-07-22 13:50:00,82.3,82.3,82.28,82.3,4700.0,62.1717,62.1717,62.1566,62.1717,4700.0
2014-07-22 13:55:00,82.28,82.3,82.28,82.29,8000.0,62.1566,62.1717,62.1566,62.1641,8000.0
2014-07-22 14:00:00,82.3,82.3,82.28,82.29,3800.0,62.1717,62.1717,62.1566,62.1641,3800.0
2014-07-22 14:05:00,82.29,82.3,82.28,82.3,2700.0,62.1641,62.1717,62.1566,62.1717,2700.0
2014-07-22 14:10:00,82.33,82.33,82.31,82.31,5200.0,62.1943,62.1943,62.1792,62.1792,5200.0
2014-07-22 14:15:00,82.3,82.32,82.3,82.31,18300.0,62.1717,62.1868,62.1717,62.1792,18300.0
2014-07-22 14:20:00,82.31,82.33,82.3,82.32,16100.0,62.1792,62.1943,62.1717,62.1868,16100.0
2014-07-22 14:25:00,82.33,82.33,82.31,82.32,8900.0,62.1943,62.1943,62.1792,62.1868,8900.0
2014-07-22 14:30:00,82.31,82.31,82.28,82.28,6100.0,62.1792,62.1792,62.1566,62.1566,6100.0
2014-07-22 14:35:00,82.29,82.3,82.27,82.27,19300.0,62.1641,62.1717,62.149,62.149,19300.0
2014-07-22 14:40:00,82.27,82.27,82.22,82.22,3700.0,62.149,62.149,62.1112,62.1112,3700.0
2014-07-22 14:45:00,82.21,82.21,82.19,82.19,3800.0,62.1037,62.1037,62.0886,62.0886,3800.0
2014-07-22 14:50:00,82.18,82.18,82.15,82.15,1500.0,62.081,62.081,62.0584,62.0584,1500.0
2014-07-22 14:55:00,82.18,82.21,82.18,82.21,1200.0,62.081,62.1037,62.081,62.1037,1200.0
2014-07-22 15:00:00,82.2,82.22,82.2,82.22,9100.0,62.0961,62.1112,62.0961,62.1112,9100.0
2014-07-22 15:05:00,82.22,82.25,82.21,82.24,4100.0,62.1112,62.1339,62.1037,62.1264,4100.0
2014-07-22 15:10:00,82.25,82.26,82.23,82.25,6700.0,62.1339,62.1415,62.1188,62.1339,6700.0
2014-07-22 15:15:00,82.26,82.26,82.24,82.25,1700.0,62.1415,62.1415,62.1264,62.1339,1700.0
2014-07-22 15:20:00,82.25,82.26,82.24,82.26,4700.0,62.1339,62.1415,62.1264,62.1415,4700.0
2014-07-22 15:25:00,82.26,82.28,82.25,82.28,6800.0,62.1415,62.1566,62.1339,62.1566,6800.0
2014-07-22 15:30:00,82.3,82.3,82.29,82.29,1100.0,62.1717,62.1717,62.1641,62.1641,1100.0
2014-07-22 15:35:00,82.3,82.3,82.29,82.29,800.0,62.1717,62.1717,62.1641,62.1641,800.0
2014-07-22 15:40:00,82.27,82.29,82.27,82.28,1100.0,62.149,62.1641,62.149,62.1566,1100.0
2014-07-22 15:45:00,82.28,82.28,82.26,82.27,2900.0,62.1566,62.1566,62.1415,62.149,2900.0
2014-07-22 15:50:00,82.26,82.27,82.26,82.27,4400.0,62.1415,62.149,62.1415,62.149,4400.0
2014-07-22 15:55:00,82.26,82.27,82.23,82.24,22100.0,62.1415,62.149,62.1188,62.1264,22100.0
2014-07-23 09:30:00,82.29,82.33,82.29,82.3,3200.0,62.1641,62.1943,62.1641,62.1717,3200.0
2014-07-23 09:35:00,82.26,82.27,82.22,82.26,10400.0,62.1415,62.149,62.1112,62.1415,10400.0
2014-07-23 09:40:00,82.22,82.22,82.18,82.19,2300.0,62.1112,62.1112,62.081,62.0886,2300.0
2014-07-23 09:45:00,82.15,82.17,82.15,82.17,600.0,62.0584,62.0735,62.0584,62.0735,600.0
2014-07-23 09:50:00,82.22,82.25,82.22,82.25,1800.0,62.1112,62.1339,62.1112,62.1339,1800.0
2014-07-23 09:55:00,82.24,82.26,82.22,82.23,2600.0,62.1264,62.1415,62.1112,62.1188,2600.0
2014-07-23 10:00:00,82.22,82.22,82.17,82.21,2500.0,62.1112,62.1112,62.0735,62.1037,2500.0
2014-07-23 10:05:00,82.22,82.24,82.22,82.24,6000.0,62.1112,62.1264,62.1112,62.1264,6000.0
2014-07-23 10:10:00,82.23,82.26,82.22,82.25,6100.0,62.1188,62.1415,62.1112,62.1339,6100.0
2014-07-23 10:15:00,82.25,82.31,82.24,82.29,8500.0,62.1339,62.1792,62.1264,62.1641,8500.0
2014-07-23 10:20:00,82.3,82.3,82.29,82.29,1200.0,62.1717,62.1717,62.1641,62.1641,1200.0
2014-07-23 10:25:00,82.25,82.32,82.25,82.32,1700.0,62.1339,62.1868,62.1339,62.1868,1700.0
2014-07-23 10:30:00,82.33,82.4,82.33,82.36,2600.0,62.1943,62.2472,62.1943,62.217,2600.0
2014-07-23 10:35:00,82.36,82.41,82.36,82.4,9900.0,62.217,62.2548,62.217,62.2472,9900.0
2014-07-23 10:40:00,82.41,82.42,82.4,82.4,2400.0,62.2548,62.2623,62.2472,62.2472,2400.0
2014-07-23 10:45:00,82.39,82.41,82.39,82.41,1900.0,62.2397,62.2548,62.2397,62.2548,1900.0
2014-07-23 10:50:00,82.41,82.41,82.38,82.38,1400.0,62.2548,62.2548,62.2321,62.2321,1400.0
2014-07-23 10:55:00,82.38,82.39,82.37,82.38,700.0,62.2321,62.2397,62.2246,62.2321,700.0
2014-07-23 11:00:00,82.38,82.38,82.37,82.37,400.0,62.2321,62.2321,62.2246,62.2246,400.0
2014-07-23 11:05:00,82.39,82.39,82.38,82.38,300.0,62.2397,62.2397,62.2321,62.2321,300.0
2014-07-23 11:10:00,82.4,82.4,82.38,82.39,1900.0,62.2472,62.2472,62.2321,62.2397,1900.0
2014-07-23 11:15:00,82.39,82.41,82.38,82.38,2900.0,62.2397,62.2548,62.2321,62.2321,2900.0
2014-07-23 11:20:00,82.39,82.4,82.39,82.39,700.0,62.2397,62.2472,62.2397,62.2397,700.0
2014-07-23 11:25:00,82.38,82.39,82.38,82.38,800.0,62.2321,62.2397,62.2321,62.2321,800.0
2014-07-23 11:30:00,82.39,82.41,82.39,82.4,1100.0,62.2397,62.2548,62.2397,62.2472,1100.0
2014-07-23 11:35:00,82.4,82.41,82.4,82.41,1300.0,62.2472,62.2548,62.2472,62.2548,1300.0
2014-07-23 11:40:00,82.39,82.39,82.39,82.39,1500.0,62.2397,62.2397,62.2397,62.2397,1500.0
2014-07-23 11:45:00,82.38,82.39,82.37,82.39,4000.0,62.2321,62.2397,62.2246,62.2397,4000.0
2014-07-23 11:50:00,82.4,82.4,82.4,82.4,1000.0,62.2472,62.2472,62.2472,62.2472,1000.0
2014-07-23 11:55:00,82.42,82.42,82.39,82.39,2800.0,62.2623,62.2623,62.2397,62.2397,2800.0
2014-07-23 12:00:00,82.4,82.4,82.38,82.38,500.0,62.2472,62.2472,62.2321,62.2321,500.0
2014-07-23 12:05:00,82.37,82.38,82.37,82.38,400.0,62.2246,62.2321,62.2246,62.2321,400.0
2014-07-23 12:10:00,82.38,82.39,82.38,82.38,2900.0,62.2321,62.2397,62.2321,62.2321,2900.0
2014-07-23 12:15:00,82.37,82.39,82.36,82.36,1000.0,62.2246,62.2397,62.217,62.217,1000.0
2014-07-23 12:20:00,82.36,82.36,82.34,82.34,1400.0,62.217,62.217,62.2019,62.2019,1400.0
2014-07-23 12:25:00,82.34,82.34,82.31,82.32,2600.0,62.2019,62.2019,62.1792,62.1868,2600.0
2014-07-23 12:30:00,82.31,82.31,82.3,82.31,5700.0,62.1792,62.1792,62.1717,62.1792,5700.0
2014-07-23 12:35:00,82.29,82.29,82.23,82.24,2000.0,62.1641,62.1641,62.1188,62.1264,2000.0
2014-07-23 12:40:00,82.25,82.28,82.25,82.27,1000.0,62.1339,62.1566,62.1339,62.149,1000.0
2014-07-23 12:45:00,82.28,82.28,82.24,82.24,11400.0,62.1566,62.1566,62.1264,62.1264,11400.0
2014-07-23 12:50:00,82.23,82.26,82.23,82.23,1200.0,62.1188,62.1415,62.1188,62.1188,1200.0
2014-07-23 12:55:00,82.23,82.27,82.23,82.27,500.0,62.1188,62.149,62.1188,62.149,500.0
2014-07-23 13:00:00,82.26,82.27,82.26,82.27,400.0,62.1415,62.149,62.1415,62.149,400.0
2014-07-23 13:05:00,82.28,82.28,82.27,82.27,1200.0,62.1566,62.1566,62.149,62.149,1200.0
2014-07-23 13:10:00,82.27,82.28,82.25,82.26,2500.0,62.149,62.1566,62.1339,62.1415,2500.0
2014-07-23 13:15:00,82.26,82.3,82.26,82.3,7800.0,62.1415,62.1717,62.1415,62.1717,7800.0
2014-07-23 13:20:00,82.29,82.31,82.29,82.31,800.0,62.1641,62.1792,62.1641,62.1792,800.0
2014-07-23 13:25:00,82.31,82.32,82.3,82.32,20400.0,62.1792,62.1868,62.1717,62.1868,20400.0
2014-07-23 13:30:00,82.31,82.33,82.31,82.33,14500.0,62.1792,62.1943,62.1792,62.1943,14500.0
2014-07-23 13:35:00,82.32,82.32,82.32,82.32,100.0,62.1868,62.1868,62.1868,62.1868,100.0
2014-07-23 13:40:00,82.3,82.36,82.3,82.36,3900.0,62.1717,62.217,62.1717,62.217,3900.0
2014-07-23 13:45:00,82.35,82.38,82.35,82.38,1800.0,62.2095,62.2321,62.2095,62.2321,1800.0
2014-07-23 13:50:00,82.38,82.38,82.36,82.37,3800.0,62.2321,62.2321,62.217,62.2246,3800.0
2014-07-23 13:55:00,82.37,82.38,82.37,82.37,2700.0,62.2246,62.2321,62.2246,62.2246,2700.0
2014-07-23 14:00:00,82.37,82.37,82.36,82.36,1200.0,62.2246,62.2246,62.217,62.217,1200.0
2014-07-23 14:05:00,82.35,82.38,82.35,82.37,17300.0,62.2095,62.2321,62.2095,62.2246,17300.0
2014-07-23 14:10:00,82.37,82.39,82.35,82.35,5600.0,62.2246,62.2397,62.2095,62.2095,5600.0
2014-07-23 14:15:00,82.35,82.36,82.34,82.34,1600.0,62.2095,62.217,62.2019,62.2019,1600.0
2014-07-23 14:20:00,82.36,82.36,82.33,82.33,4500.0,62.217,62.217,62.1943,62.1943,4500.0
2014-07-23 14:25:00,82.34,82.35,82.33,82.34,6700.0,62.2019,62.2095,62.1943,62.2019,6700.0
2014-07-23 14:30:00,82.32,82.35,82.32,82.33,5400.0,62.1868,62.2095,62.1868,62.1943,5400.0
2014-07-23 14:35:00,82.33,82.35,82.33,82.35,2200.0,62.1943,62.2095,62.1943,62.2095,2200.0
2014-07-23 14:40:00,82.36,82.36,82.34,82.34,6700.0,62.217,62.217,62.2019,62.2019,6700.0
2014-07-23 14:45:00,82.36,82.36,82.36,82.36,7100.0,62.217,62.217,62.217,62.217,7100.0
2014-07-23 14:50:00,82.36,82.36,82.32,82.33,3600.0,62.217,62.217,62.1868,62.1943,3600.0
2014-07-23 14:55:00,82.33,82.34,82.33,82.34,1500.0,62.1943,62.2019,62.1943,62.2019,1500.0
2014-07-23 15:00:00,82.34,82.34,82.32,82.32,2300.0,62.2019,62.2019,62.1868,62.1868,2300.0
2014-07-23 15:05:00,82.32,82.33,82.31,82.31,2300.0,62.1868,62.1943,62.1792,62.1792,2300.0
2014-07-23 15:10:00,82.32,82.34,82.32,82.34,1300.0,62.1868,62.2019,62.1868,62.2019,1300.0
2014-07-23 15:15:00,82.35,82.35,82.33,82.33,2500.0,62.2095,62.2095,62.1943,62.1943,2500.0
2014-07-23 15:20:00,82.34,82.36,82.33,82.35,2100.0,62.2019,62.217,62.1943,62.2095,2100.0
2014-07-23 15:25:00,82.35,82.37,82.35,82.36,7700.0,62.2095,62.2246,62.2095,62.217,7700.0
2014-07-23 15:30:00,82.36,82.37,82.35,82.37,1000.0,62.217,62.2246,62.2095,62.2246,1000.0
2014-07-23 15:35:00,82.36,82.37,82.35,82.37,1400.0,62.217,62.2246,62.2095,62.2246,1400.0
2014-07-23 15:40:00,82.37,82.37,82.36,82.36,3500.0,62.2246,62.2246,62.217,62.217,3500.0
2014-07-23 15:45:00,82.35,82.36,82.35,82.35,1800.0,62.2095,62.217,62.2095,62.2095,1800.0
2014-07-23 15:50:00,82.35,82.36,82.35,82.35,3800.0,62.2095,62.217,62.2095,62.2095,3800.0
2014-07-23 15:55:00,82.34,82.34,82.3,82.32,11100.0,62.2019,62.2019,62.1717,62.1868,11100.0
2014-07-24 09:30:00,82.42,82.44,82.31,82.43,19900.0,62.2623,62.2774,62.1792,62.2699,19900.0
2014-07-24 09:35:00,82.41,82.41,82.34,82.36,800.0,62.2548,62.2548,62.2019,62.217,800.0
2014-07-24 09:40:00,82.34,82.38,82.33,82.38,9200.0,62.2019,62.2321,62.1943,62.2321,9200.0
2014-07-24 09:45:00,82.45,82.48,82.45,82.46,1000.0,62.285,62.3077,62.285,62.2925,1000.0
2014-07-24 09:50:00,82.48,82.48,82.43,82.43,2200.0,62.3077,62.3077,62.2699,62.2699,2200.0
2014-07-24 09:55:00,82.43,82.43,82.37,82.37,6600.0,62.2699,62.2699,62.2246,62.2246,6600.0
2014-07-24 10:00:00,82.36,82.36,82.31,82.36,11900.0,62.217,62.217,62.1792,62.217,11900.0
2014-07-24 10:05:00,82.34,82.39,82.32,82.39,6200.0,62.2019,62.2397,62.1868,62.2397,6200.0
2014-07-24 10:10:00,82.37,82.39,82.37,82.39,2100.0,62.2246,62.2397,62.2246,62.2397,2100.0
2014-07-24 10:15:00,82.38,82.4,82.37,82.38,1100.0,62.2321,62.2472,62.2246,62.2321,1100.0
2014-07-24 10:20:00,82.37,82.37,82.35,82.36,1800.0,62.2246,62.2246,62.2095,62.217,1800.0
2014-07-24 10:25:00,82.38,82.4,82.35,82.39,2300.0,62.2321,62.2472,62.2095,62.2397,2300.0
2014-07-24 10:30:00,82.41,82.44,82.4,82.43,1200.0,62.2548,62.2774,62.2472,62.2699,1200.0
2014-07-24 10:35:00,82.41,82.41,82.38,82.39,1600.0,62.2548,62.2548,62.2321,62.2397,1600.0
2014-07-24 10:40:00,82.38,82.44,82.38,82.42,1800.0,62.2321,62.2774,62.2321,62.2623,1800.0
2014-07-24 10:45:00,82.41,82.42,82.41,82.41,900.0,62.2548,62.2623,62.2548,62.2548,900.0
2014-07-24 10:50:00,82.41,82.42,82.39,82.39,7600.0,62.2548,62.2623,62.2397,62.2397,7600.0
2014-07-24 10:55:00,82.4,82.41,82.39,82.41,900.0,62.2472,62.2548,62.2397,62.2548,900.0
2014-07-24 11:00:00,82.4,82.41,82.38,82.41,1500.0,62.2472,62.2548,62.2321,62.2548,1500.0
2014-07-24 11:05:00,82.41,82.43,82.41,82.43,2100.0,62.2548,62.2699,62.2548,62.2699,2100.0
2014-07-24 11:10:00,82.43,82.47,82.43,82.45,17000.0,62.2699,62.3001,62.2699,62.285,17000.0
2014-07-24 11:15:00,82.46,82.47,82.45,82.46,16300.0,62.2925,62.3001,62.285,62.2925,16300.0
2014-07-24 11:20:00,82.46,82.48,82.46,82.48,11100.0,62.2925,62.3077,62.2925,62.3077,11100.0
2014-07-24 11:25:00,82.48,82.5,82.48,82.5,3100.0,62.3077,62.3228,62.3077,62.3228,3100.0
2014-07-24 11:30:00,82.5,82.51,82.5,82.51,8800.0,62.3228,62.3303,62.3228,62.3303,8800.0
2014-07-24 11:35:00,82.5,82.51,82.49,82.49,1000.0,62.3228,62.3303,62.3152,62.3152,1000.0
2014-07-24 11:40:00,82.48,82.49,82.47,82.48,1300.0,62.3077,62.3152,62.3001,62.3077,1300.0
2014-07-24 11:45:00,82.49,82.49,82.47,82.47,11500.0,62.3152,62.3152,62.3001,62.3001,11500.0
2014-07-24 11:50:00,82.47,82.49,82.47,82.47,6000.0,62.3001,62.3152,62.3001,62.3001,6000.0
2014-07-24 11:55:00,82.48,82.49,82.45,82.45,10500.0,62.3077,62.3152,62.285,62.285,10500.0
2014-07-24 12:00:00,82.45,82.48,82.45,82.47,2500.0,62.285,62.3077,62.285,62.3001,2500.0
2014-07-24 12:05:00,82.47,82.48,82.46,82.48,3200.0,62.3001,62.3077,62.2925,62.3077,3200.0
2014-07-24 12:10:00,82.47,82.48,82.45,82.45,5000.0,62.3001,62.3077,62.285,62.285,5000.0
2014-07-24 12:15:00,82.45,82.46,82.45,82.45,3300.0,62.285,62.2925,62.285,62.285,3300.0
2014-07-24 12:20:00,82.45,82.47,82.44,82.44,6400.0,62.285,62.3001,62.2774,62.2774,6400.0
2014-07-24 12:25:00,82.44,82.45,82.44,82.44,2100.0,62.2774,62.285,62.2774,62.2774,2100.0
2014-07-24 12:30:00,82.44,82.44,82.42,82.43,7300.0,62.2774,62.2774,62.2623,62.2699,7300.0
2014-07-24 12:35:00,82.42,82.43,82.41,82.42,8000.0,62.2623,62.2699,62.2548,62.2623,8000.0
2014-07-24 12:40:00,82.41,82.43,82.41,82.43,3900.0,62.2548,62.2699,62.2548,62.2699,3900.0
2014-07-24 12:45:00,82.42,82.44,82.41,82.41,19200.0,62.2623,62.2774,62.2548,62.2548,19200.0
2014-07-24 12:50:00,82.41,82.44,82.41,82.42,3600.0,62.2548,62.2774,62.2548,62.2623,3600.0
2014-07-24 12:55:00,82.42,82.43,82.41,82.41,3300.0,62.2623,62.2699,62.2548,62.2548,3300.0
2014-07-24 13:00:00,82.42,82.42,82.37,82.37,4200.0,62.2623,62.2623,62.2246,62.2246,4200.0
2014-07-24 13:05:00,82.36,82.36,82.33,82.33,9400.0,62.217,62.217,62.1943,62.1943,9400.0
2014-07-24 13:10:00,82.33,82.36,82.33,82.33,5400.0,62.1943,62.217,62.1943,62.1943,5400.0
2014-07-24 13:15:00,82.34,82.37,82.34,82.35,19400.0,62.2019,62.2246,62.2019,62.2095,19400.0
2014-07-24 13:20:00,82.37,82.4,82.37,82.4,12800.0,62.2246,62.2472,62.2246,62.2472,12800.0
2014-07-24 13:25:00,82.38,82.42,82.38,82.41,11500.0,62.2321,62.2623,62.2321,62.2548,11500.0
2014-07-24 13:30:00,82.41,82.43,82.4,82.41,6600.0,62.2548,62.2699,62.2472,62.2548,6600.0
2014-07-24 13:35:00,82.41,82.42,82.39,82.39,900.0,62.2548,62.2623,62.2397,62.2397,900.0
2014-07-24 13:40:00,82.41,82.41,82.4,82.4,3700.0,62.2548,62.2548,62.2472,62.2472,3700.0
2014-07-24 13:45:00,82.4,82.4,82.38,82.4,4400.0,62.2472,62.2472,62.2321,62.2472,4400.0
2014-07-24 13:50:00,82.42,82.42,82.41,82.42,2100.0,62.2623,62.2623,62.2548,62.2623,2100.0
2014-07-24 13:55:00,82.42,82.45,82.42,82.45,7000.0,62.2623,62.285,62.2623,62.285,7000.0
2014-07-24 14:00:00,82.44,82.45,82.43,82.44,3400.0,62.2774,62.285,62.2699,62.2774,3400.0
2014-07-24 14:05:00,82.44,82.44,82.42,82.42,5100.0,62.2774,62.2774,62.2623,62.2623,5100.0
2014-07-24 14:10:00,82.44,82.44,82.43,82.44,5300.0,62.2774,62.2774,62.2699,62.2774,5300.0
2014-07-24 14:15:00,82.43,82.44,82.43,82.44,3500.0,62.2699,62.2774,62.2699,62.2774,3500.0
2014-07-24 14:20:00,82.44,82.45,82.42,82.44,14500.0,62.2774,62.285,62.2623,62.2774,14500.0
2014-07-24 14:25:00,82.45,82.45,82.43,82.43,3500.0,62.285,62.285,62.2699,62.2699,3500.0
2014-07-24 14:30:00,82.42,82.43,82.37,82.39,7000.0,62.2623,62.2699,62.2246,62.2397,7000.0
2014-07-24 14:35:00,82.37,82.38,82.35,82.35,3800.0,62.2246,62.2321,62.2095,62.2095,3800.0
2014-07-24 14:40:00,82.35,82.37,82.35,82.36,3200.0,62.2095,62.2246,62.2095,62.217,3200.0
2014-07-24 14:45:00,82.35,82.37,82.35,82.36,6200.0,62.2095,62.2246,62.2095,62.217,6200.0
2014-07-24 14:50:00,82.35,82.36,82.34,82.35,3500.0,62.2095,62.217,62.2019,62.2095,3500.0
2014-07-24 14:55:00,82.36,82.38,82.31,82.31,6900.0,62.217,62.2321,62.1792,62.1792,6900.0
2014-07-24 15:00:00,82.3,82.31,82.29,82.29,7300.0,62.1717,62.1792,62.1641,62.1641,7300.0
2014-07-24 15:05:00,82.31,82.31,82.27,82.28,8600.0,62.1792,62.1792,62.149,62.1566,8600.0
2014-07-24 15:10:00,82.3,82.34,82.29,82.34,4600.0,62.1717,62.2019,62.1641,62.2019,4600.0
2014-07-24 15:15:00,82.34,82.34,82.33,82.33,10000.0,62.2019,62.2019,62.1943,62.1943,10000.0
2014-07-24 15:20:00,82.33,82.34,82.33,82.34,10300.0,62.1943,62.2019,62.1943,62.2019,10300.0
2014-07-24 15:25:00,82.34,82.35,82.33,82.33,3700.0,62.2019,62.2095,62.1943,62.1943,3700.0
2014-07-24 15:30:00,82.33,82.38,82.33,82.38,33500.0,62.1943,62.2321,62.1943,62.2321,33500.0
2014-07-24 15:35:00,82.37,82.39,82.36,82.39,1300.0,62.2246,62.2397,62.217,62.2397,1300.0
2014-07-24 15:40:00,82.39,82.41,82.39,82.4,1000.0,62.2397,62.2548,62.2397,62.2472,1000.0
2014-07-24 15:45:00,82.41,82.42,82.4,82.41,6000.0,62.2548,62.2623,62.2472,62.2548,6000.0
2014-07-24 15:50:00,82.4,82.4,82.4,82.4,400.0,62.2472,62.2472,62.2472,62.2472,400.0
2014-07-24 15:55:00,82.37,82.39,82.35,82.36,16600.0,62.2246,62.2397,62.2095,62.217,16600.0
2014-07-25 09:30:00,82.15,82.25,82.14,82.14,6600.0,62.0584,62.1339,62.0508,62.0508,6600.0
2014-07-25 09:35:00,82.14,82.24,82.11,82.21,1900.0,62.0508,62.1264,62.0281,62.1037,1900.0
2014-07-25 09:40:00,82.21,82.24,82.21,82.22,1900.0,62.1037,62.1264,62.1037,62.1112,1900.0
2014-07-25 09:45:00,82.17,82.17,82.17,82.17,1200.0,62.0735,62.0735,62.0735,62.0735,1200.0
2014-07-25 09:50:00,82.19,82.26,82.19,82.24,3700.0,62.0886,62.1415,62.0886,62.1264,3700.0
2014-07-25 09:55:00,82.25,82.25,82.2,82.22,6500.0,62.1339,62.1339,62.0961,62.1112,6500.0
2014-07-25 10:00:00,82.25,82.25,82.2,82.2,5800.0,62.1339,62.1339,62.0961,62.0961,5800.0
2014-07-25 10:05:00,82.2,82.2,82.16,82.17,15400.0,62.0961,62.0961,62.0659,62.0735,15400.0
2014-07-25 10:10:00,82.15,82.19,82.15,82.19,3600.0,62.0584,62.0886,62.0584,62.0886,3600.0
2014-07-25 10:15:00,82.17,82.23,82.17,82.21,4500.0,62.0735,62.1188,62.0735,62.1037,4500.0
2014-07-25 10:20:00,82.22,82.27,82.2,82.27,2900.0,62.1112,62.149,62.0961,62.149,2900.0
2014-07-25 10:25:00,82.25,82.25,82.25,82.25,200.0,62.1339,62.1339,62.1339,62.1339,200.0
2014-07-25 10:30:00,82.25,82.25,82.22,82.22,900.0,62.1339,62.1339,62.1112,62.1112,900.0
2014-07-25 10:35:00,82.24,82.26,82.24,82.26,1000.0,62.1264,62.1415,62.1264,62.1415,1000.0
2014-07-25 10:40:00,82.26,82.26,82.21,82.23,11000.0,62.1415,62.1415,62.1037,62.1188,11000.0
2014-07-25 10:45:00,82.22,82.25,82.22,82.24,2100.0,62.1112,62.1339,62.1112,62.1264,2100.0
2014-07-25 10:50:00,82.25,82.25,82.23,82.23,1100.0,62.1339,62.1339,62.1188,62.1188,1100.0
2014-07-25 10:55:00,82.22,82.22,82.13,82.13,6700.0,62.1112,62.1112,62.0433,62.0433,6700.0
2014-07-25 11:00:00,82.14,82.14,82.05,82.09,3800.0,62.0508,62.0508,61.9828,62.013,3800.0
2014-07-25 11:05:00,82.09,82.1,82.04,82.07,9100.0,62.013,62.0206,61.9753,61.9979,9100.0
2014-07-25 11:10:00,82.05,82.07,82.04,82.05,4800.0,61.9828,61.9979,61.9753,61.9828,4800.0
2014-07-25 11:15:00,82.04,82.04,82.0,82.03,7400.0,61.9753,61.9753,61.9451,61.9677,7400.0
2014-07-25 11:20:00,82.02,82.02,81.94,81.95,6300.0,61.9602,61.9602,61.8997,61.9073,6300.0
2014-07-25 11:25:00,81.96,82.03,81.95,82.03,2000.0,61.9148,61.9677,61.9073,61.9677,2000.0
2014-07-25 11:30:00,82.03,82.07,82.03,82.07,2600.0,61.9677,61.9979,61.9677,61.9979,2600.0
2014-07-25 11:35:00,82.05,82.06,82.04,82.05,1600.0,61.9828,61.9904,61.9753,61.9828,1600.0
2014-07-25 11:40:00,82.06,82.06,82.05,82.06,1000.0,61.9904,61.9904,61.9828,61.9904,1000.0
2014-07-25 11:45:00,82.06,82.07,82.06,82.06,2100.0,61.9904,61.9979,61.9904,61.9904,2100.0
2014-07-25 11:50:00,82.06,82.08,82.06,82.08,400.0,61.9904,62.0055,61.9904,62.0055,400.0
2014-07-25 11:55:00,82.09,82.09,82.05,82.05,27500.0,62.013,62.013,61.9828,61.9828,27500.0
2014-07-25 12:00:00,82.06,82.07,82.06,82.07,2000.0,61.9904,61.9979,61.9904,61.9979,2000.0
2014-07-25 12:05:00,82.09,82.12,82.09,82.11,5400.0,62.013,62.0357,62.013,62.0281,5400.0
2014-07-25 12:10:00,82.12,82.12,82.09,82.11,3100.0,62.0357,62.0357,62.013,62.0281,3100.0
2014-07-25 12:15:00,82.11,82.11,82.1,82.11,1300.0,62.0281,62.0281,62.0206,62.0281,1300.0
2014-07-25 12:20:00,82.11,82.11,82.11,82.11,1000.0,62.0281,62.0281,62.0281,62.0281,1000.0
2014-07-25 12:25:00,82.12,82.12,82.09,82.09,900.0,62.0357,62.0357,62.013,62.013,900.0
2014-07-25 12:30:00,82.09,82.09,82.08,82.08,1000.0,62.013,62.013,62.0055,62.0055,1000.0
2014-07-25 12:35:00,82.08,82.09,82.08,82.09,700.0,62.0055,62.013,62.0055,62.013,700.0
2014-07-25 12:40:00,82.09,82.1,82.09,82.09,800.0,62.013,62.0206,62.013,62.013,800.0
2014-07-25 12:45:00,82.09,82.12,82.09,82.12,700.0,62.013,62.0357,62.013,62.0357,700.0
2014-07-25 12:50:00,82.13,82.13,82.12,82.12,500.0,62.0433,62.0433,62.0357,62.0357,500.0
2014-07-25 12:55:00,82.11,82.13,82.11,82.13,800.0,62.0281,62.0433,62.0281,62.0433,800.0
2014-07-25 13:00:00,82.12,82.12,82.11,82.11,5200.0,62.0357,62.0357,62.0281,62.0281,5200.0
2014-07-25 13:05:00,82.08,82.09,82.07,82.07,1700.0,62.0055,62.013,61.9979,61.9979,1700.0
2014-07-25 13:10:00,82.09,82.09,82.08,82.08,3900.0,62.013,62.013,62.0055,62.0055,3900.0
2014-07-25 13:15:00,82.07,82.09,82.07,82.09,1500.0,61.9979,62.013,61.9979,62.013,1500.0
2014-07-25 13:20:00,82.06,82.08,82.04,82.05,23100.0,61.9904,62.0055,61.9753,61.9828,23100.0
2014-07-25 13:25:00,82.05,82.06,82.05,82.06,1700.0,61.9828,61.9904,61.9828,61.9904,1700.0
2014-07-25 13:30:00,82.06,82.06,81.99,81.99,1300.0,61.9904,61.9904,61.9375,61.9375,1300.0
2014-07-25 13:35:00,82.0,82.02,81.98,82.02,5000.0,61.9451,61.9602,61.9299,61.9602,5000.0
2014-07-25 13:40:00,82.01,82.05,82.01,82.01,3400.0,61.9526,61.9828,61.9526,61.9526,3400.0
2014-07-25 13:45:00,82.02,82.04,82.02,82.04,500.0,61.9602,61.9753,61.9602,61.9753,500.0
2014-07-25 13:50:00,82.05,82.05,82.01,82.02,4900.0,61.9828,61.9828,61.9526,61.9602,4900.0
2014-07-25 13:55:00,82.03,82.04,82.0,82.0,6700.0,61.9677,61.9753,61.9451,61.9451,6700.0
2014-07-25 14:00:00,82.0,82.01,81.97,82.01,4300.0,61.9451,61.9526,61.9224,61.9526,4300.0
2014-07-25 14:05:00,82.02,82.04,82.01,82.04,2700.0,61.9602,61.9753,61.9526,61.9753,2700.0
2014-07-25 14:10:00,82.05,82.05,82.03,82.03,3400.0,61.9828,61.9828,61.9677,61.9677,3400.0
2014-07-25 14:15:00,82.03,82.09,82.03,82.08,8100.0,61.9677,62.013,61.9677,62.0055,8100.0
2014-07-25 14:20:00,82.07,82.08,82.07,82.08,52200.0,61.9979,62.0055,61.9979,62.0055,52200.0
2014-07-25 14:25:00,82.08,82.13,82.08,82.11,5000.0,62.0055,62.0433,62.0055,62.0281,5000.0
2014-07-25 14:30:00,82.1,82.12,82.09,82.09,3200.0,62.0206,62.0357,62.013,62.013,3200.0
2014-07-25 14:35:00,82.11,82.11,82.08,82.09,7300.0,62.0281,62.0281,62.0055,62.013,7300.0
2014-07-25 14:40:00,82.09,82.12,82.09,82.12,3100.0,62.013,62.0357,62.013,62.0357,3100.0
2014-07-25 14:45:00,82.12,82.14,82.12,82.14,5500.0,62.0357,62.0508,62.0357,62.0508,5500.0
2014-07-25 14:50:00,82.12,82.13,82.06,82.07,3700.0,62.0357,62.0433,61.9904,61.9979,3700.0
2014-07-25 14:55:00,82.06,82.09,82.06,82.09,4800.0,61.9904,62.013,61.9904,62.013,4800.0
2014-07-25 15:00:00,82.09,82.1,82.04,82.05,7200.0,62.013,62.0206,61.9753,61.9828,7200.0
2014-07-25 15:05:00,82.05,82.07,82.05,82.06,1300.0,61.9828,61.9979,61.9828,61.9904,1300.0
2014-07-25 15:10:00,82.07,82.09,82.05,82.05,4100.0,61.9979,62.013,61.9828,61.9828,4100.0
2014-07-25 15:15:00,82.05,82.05,82.04,82.05,3500.0,61.9828,61.9828,61.9753,61.9828,3500.0
2014-07-25 15:20:00,82.04,82.08,82.04,82.06,2700.0,61.9753,62.0055,61.9753,61.9904,2700.0
2014-07-25 15:25:00,82.05,82.05,82.02,82.02,5600.0,61.9828,61.9828,61.9602,61.9602,5600.0
2014-07-25 15:30:00,82.02,82.03,82.01,82.01,9200.0,61.9602,61.9677,61.9526,61.9526,9200.0
2014-07-25 15:35:00,82.01,82.02,81.99,81.99,2300.0,61.9526,61.9602,61.9375,61.9375,2300.0
2014-07-25 15:40:00,82.0,82.04,82.0,82.03,2100.0,61.9451,61.9753,61.9451,61.9677,2100.0
2014-07-25 15:45:00,82.05,82.07,82.05,82.07,12300.0,61.9828,61.9979,61.9828,61.9979,12300.0
2014-07-25 15:50:00,82.07,82.07,82.03,82.03,1600.0,61.9979,61.9979,61.9677,61.9677,1600.0
2014-07-25 15:55:00,82.06,82.08,82.05,82.08,6300.0,61.9904,62.0055,61.9828,62.0055,6300.0
2014-07-28 09:30:00,82.09,82.09,81.98,82.0,12800.0,62.013,62.013,61.9299,61.9451,12800.0
2014-07-28 09:35:00,82.01,82.07,82.0,82.03,3700.0,61.9526,61.9979,61.9451,61.9677,3700.0
2014-07-28 09:40:00,82.02,82.02,81.93,81.93,3500.0,61.9602,61.9602,61.8922,61.8922,3500.0
2014-07-28 09:45:00,81.88,81.88,81.79,81.79,17800.0,61.8544,61.8544,61.7864,61.7864,17800.0
2014-07-28 09:50:00,81.78,81.81,81.74,81.81,4500.0,61.7789,61.8015,61.7486,61.8015,4500.0
2014-07-28 09:55:00,81.81,81.82,81.8,81.8,6800.0,61.8015,61.8091,61.794,61.794,6800.0
2014-07-28 10:00:00,81.82,81.82,81.67,81.67,8400.0,61.8091,61.8091,61.6958,61.6958,8400.0
2014-07-28 10:05:00,81.75,81.75,81.68,81.68,6200.0,61.7562,61.7562,61.7033,61.7033,6200.0
2014-07-28 10:10:00,81.68,81.72,81.67,81.72,3200.0,61.7033,61.7335,61.6958,61.7335,3200.0
2014-07-28 10:15:00,81.69,81.71,81.64,81.65,34600.0,61.7109,61.726,61.6731,61.6807,34600.0
2014-07-28 10:20:00,81.66,81.68,81.64,81.68,4100.0,61.6882,61.7033,61.6731,61.7033,4100.0
2014-07-28 10:25:00,81.68,81.71,81.67,81.7,1200.0,61.7033,61.726,61.6958,61.7184,1200.0
2014-07-28 10:30:00,81.7,81.7,81.67,81.67,2200.0,61.7184,61.7184,61.6958,61.6958,2200.0
2014-07-28 10:35:00,81.66,81.71,81.66,81.7,2200.0,61.6882,61.726,61.6882,61.7184,2200.0
2014-07-28 10:40:00,81.7,81.74,81.67,81.74,4900.0,61.7184,61.7486,61.6958,61.7486,4900.0
2014-07-28 10:45:00,81.75,81.78,81.75,81.75,2600.0,61.7562,61.7789,61.7562,61.7562,2600.0
2014-07-28 10:50:00,81.76,81.78,81.76,81.77,700.0,61.7637,61.7789,61.7637,61.7713,700.0
2014-07-28 10:55:00,81.77,81.79,81.73,81.73,4600.0,61.7713,61.7864,61.7411,61.7411,4600.0
2014-07-28 11:00:00,81.75,81.75,81.72,81.73,1500.0,61.7562,61.7562,61.7335,61.7411,1500.0
2014-07-28 11:05:00,81.77,81.78,81.76,81.77,4000.0,61.7713,61.7789,61.7637,61.7713,4000.0
2014-07-28 11:10:00,81.79,81.83,81.79,81.79,7400.0,61.7864,61.8166,61.7864,61.7864,7400.0
2014-07-28 11:15:00,81.81,81.81,81.79,81.79,4300.0,61.8015,61.8015,61.7864,61.7864,4300.0
2014-07-28 11:20:00,81.82,81.85,81.82,81.83,1100.0,61.8091,61.8317,61.8091,61.8166,1100.0
2014-07-28 11:25:00,81.89,81.91,81.89,81.91,700.0,61.862,61.8771,61.862,61.8771,700.0
2014-07-28 11:30:00,81.92,81.97,81.92,81.97,44700.0,61.8846,61.9224,61.8846,61.9224,44700.0
2014-07-28 11:35:00,81.95,81.95,81.93,81.94,2300.0,61.9073,61.9073,61.8922,61.8997,2300.0
2014-07-28 11:40:00,81.93,81.94,81.92,81.93,11000.0,61.8922,61.8997,61.8846,61.8922,11000.0
2014-07-28 11:45:00,81.93,81.93,81.91,81.93,1800.0,61.8922,61.8922,61.8771,61.8922,1800.0
2014-07-28 11:50:00,81.94,81.95,81.94,81.94,800.0,61.8997,61.9073,61.8997,61.8997,800.0
2014-07-28 11:55:00,81.95,81.95,81.92,81.92,5800.0,61.9073,61.9073,61.8846,61.8846,5800.0
2014-07-28 12:00:00,81.92,81.93,81.92,81.93,600.0,61.8846,61.8922,61.8846,61.8922,600.0
2014-07-28 12:05:00,81.92,81.94,81.92,81.94,1200.0,61.8846,61.8997,61.8846,61.8997,1200.0
2014-07-28 12:10:00,81.93,81.93,81.88,81.88,11100.0,61.8922,61.8922,61.8544,61.8544,11100.0
2014-07-28 12:15:00,81.89,81.9,81.88,81.88,900.0,61.862,61.8695,61.8544,61.8544,900.0
2014-07-28 12:20:00,81.88,81.89,81.87,81.89,17200.0,61.8544,61.862,61.8468,61.862,17200.0
2014-07-28 12:25:00,81.88,81.89,81.86,81.86,5000.0,61.8544,61.862,61.8393,61.8393,5000.0
2014-07-28 12:30:00,81.86,81.86,81.85,81.86,4500.0,61.8393,61.8393,61.8317,61.8393,4500.0
2014-07-28 12:35:00,81.86,81.88,81.86,81.87,6200.0,61.8393,61.8544,61.8393,61.8468,6200.0
2014-07-28 12:40:00,81.85,81.89,81.85,81.89,2800.0,61.8317,61.862,61.8317,61.862,2800.0
2014-07-28 12:45:00,81.89,81.91,81.88,81.91,4700.0,61.862,61.8771,61.8544,61.8771,4700.0
2014-07-28 12:50:00,81.91,81.91,81.89,81.89,1800.0,61.8771,61.8771,61.862,61.862,1800.0
2014-07-28 12:55:00,81.89,81.93,81.89,81.92,800.0,61.862,61.8922,61.862,61.8846,800.0
2014-07-28 13:00:00,81.91,81.91,81.89,81.89,900.0,61.8771,61.8771,61.862,61.862,900.0
2014-07-28 13:05:00,81.9,81.9,81.88,81.89,2700.0,61.8695,61.8695,61.8544,61.862,2700.0
2014-07-28 13:10:00,81.91,81.92,81.9,81.92,2100.0,61.8771,61.8846,61.8695,61.8846,2100.0
2014-07-28 13:15:00,81.92,81.92,81.92,81.92,1000.0,61.8846,61.8846,61.8846,61.8846,1000.0
2014-07-28 13:20:00,81.95,81.98,81.93,81.98,10900.0,61.9073,61.9299,61.8922,61.9299,10900.0
2014-07-28 13:25:00,82.01,82.01,82.0,82.0,400.0,61.9526,61.9526,61.9451,61.9451,400.0
2014-07-28 13:30:00,82.03,82.09,82.03,82.07,4200.0,61.9677,62.013,61.9677,61.9979,4200.0
2014-07-28 13:35:00,82.08,82.14,82.06,82.14,3500.0,62.0055,62.0508,61.9904,62.0508,3500.0
2014-07-28 13:40:00,82.15,82.17,82.14,82.16,1200.0,62.0584,62.0735,62.0508,62.0659,1200.0
2014-07-28 13:45:00,82.17,82.18,82.13,82.13,5500.0,62.0735,62.081,62.0433,62.0433,5500.0
2014-07-28 13:50:00,82.13,82.14,82.12,82.12,1300.0,62.0433,62.0508,62.0357,62.0357,1300.0
2014-07-28 13:55:00,82.11,82.13,82.11,82.12,15000.0,62.0281,62.0433,62.0281,62.0357,15000.0
2014-07-28 14:00:00,82.12,82.14,82.12,82.12,9300.0,62.0357,62.0508,62.0357,62.0357,9300.0
2014-07-28 14:05:00,82.13,82.15,82.12,82.15,6200.0,62.0433,62.0584,62.0357,62.0584,6200.0
2014-07-28 14:10:00,82.14,82.17,82.14,82.14,4000.0,62.0508,62.0735,62.0508,62.0508,4000.0
2014-07-28 14:15:00,82.14,82.15,82.09,82.09,6900.0,62.0508,62.0584,62.013,62.013,6900.0
2014-07-28 14:20:00,82.11,82.11,82.09,82.09,5400.0,62.0281,62.0281,62.013,62.013,5400.0
2014-07-28 14:25:00,82.09,82.1,82.08,82.08,3800.0,62.013,62.0206,62.0055,62.0055,3800.0
2014-07-28 14:30:00,82.08,82.09,82.05,82.07,6600.0,62.0055,62.013,61.9828,61.9979,6600.0
2014-07-28 14:35:00,82.06,82.08,82.06,82.07,3400.0,61.9904,62.0055,61.9904,61.9979,3400.0
2014-07-28 14:40:00,82.06,82.06,82.02,82.02,5400.0,61.9904,61.9904,61.9602,61.9602,5400.0
2014-07-28 14:45:00,82.03,82.08,82.03,82.07,5700.0,61.9677,62.0055,61.9677,61.9979,5700.0
2014-07-28 14:50:00,82.08,82.11,82.08,82.09,4900.0,62.0055,62.0281,62.0055,62.013,4900.0
2014-07-28 14:55:00,82.1,82.13,82.1,82.13,2800.0,62.0206,62.0433,62.0206,62.0433,2800.0
2014-07-28 15:00:00,82.13,82.13,82.11,82.11,11400.0,62.0433,62.0433,62.0281,62.0281,11400.0
2014-07-28 15:05:00,82.1,82.12,82.08,82.12,1600.0,62.0206,62.0357,62.0055,62.0357,1600.0
2014-07-28 15:10:00,82.11,82.11,82.08,82.11,5100.0,62.0281,62.0281,62.0055,62.0281,5100.0
2014-07-28 15:15:00,82.1,82.1,82.08,82.08,4200.0,62.0206,62.0206,62.0055,62.0055,4200.0
2014-07-28 15:20:00,82.1,82.1,82.09,82.1,1400.0,62.0206,62.0206,62.013,62.0206,1400.0
2014-07-28 15:25:00,82.1,82.1,82.08,82.09,7000.0,62.0206,62.0206,62.0055,62.013,7000.0
2014-07-28 15:30:00,82.08,82.1,82.08,82.08,2200.0,62.0055,62.0206,62.0055,62.0055,2200.0
2014-07-28 15:35:00,82.09,82.09,82.06,82.07,4200.0,62.013,62.013,61.9904,61.9979,4200.0
2014-07-28 15:40:00,82.09,82.09,82.08,82.08,900.0,62.013,62.013,62.0055,62.0055,900.0
2014-07-28 15:45:00,82.09,82.1,82.06,82.06,3300.0,62.013,62.0206,61.9904,61.9904,3300.0
2014-07-28 15:50:00,82.05,82.05,82.02,82.04,6000.0,61.9828,61.9828,61.9602,61.9753,6000.0
2014-07-28 15:55:00,82.04,82.07,82.04,82.07,11000.0,61.9753,61.9979,61.9753,61.9979,11000.0
2014-07-29 09:30:00,82.27,82.27,82.21,82.21,15300.0,62.149,62.149,62.1037,62.1037,15300.0
2014-07-29 09:35:00,82.2,82.2,82.14,82.14,1600.0,62.0961,62.0961,62.0508,62.0508,1600.0
2014-07-29 09:40:00,82.12,82.14,82.11,82.12,1800.0,62.0357,62.0508,62.0281,62.0357,1800.0
2014-07-29 09:45:00,82.13,82.18,82.12,82.18,8300.0,62.0433,62.081,62.0357,62.081,8300.0
2014-07-29 09:50:00,82.15,82.24,82.15,82.24,1600.0,62.0584,62.1264,62.0584,62.1264,1600.0
2014-07-29 09:55:00,82.24,82.29,82.22,82.25,2700.0,62.1264,62.1641,62.1112,62.1339,2700.0
2014-07-29 10:00:00,82.26,82.27,82.22,82.22,1600.0,62.1415,62.149,62.1112,62.1112,1600.0
2014-07-29 10:05:00,82.22,82.29,82.2,82.29,4600.0,62.1112,62.1641,62.0961,62.1641,4600.0
2014-07-29 10:10:00,82.3,82.31,82.26,82.31,6300.0,62.1717,62.1792,62.1415,62.1792,6300.0
2014-07-29 10:15:00,82.31,82.32,82.29,82.29,600.0,62.1792,62.1868,62.1641,62.1641,600.0
2014-07-29 10:20:00,82.29,82.3,82.27,82.27,1700.0,62.1641,62.1717,62.149,62.149,1700.0
2014-07-29 10:25:00,82.28,82.28,82.27,82.27,500.0,62.1566,62.1566,62.149,62.149,500.0
2014-07-29 10:30:00,82.27,82.27,82.25,82.25,900.0,62.149,62.149,62.1339,62.1339,900.0
2014-07-29 10:35:00,82.26,82.26,82.24,82.25,2400.0,62.1415,62.1415,62.1264,62.1339,2400.0
2014-07-29 10:40:00,82.25,82.25,82.25,82.25,400.0,62.1339,62.1339,62.1339,62.1339,400.0
2014-07-29 10:45:00,82.25,82.25,82.24,82.24,1000.0,62.1339,62.1339,62.1264,62.1264,1000.0
2014-07-29 10:50:00,82.24,82.24,82.16,82.18,1600.0,62.1264,62.1264,62.0659,62.081,1600.0
2014-07-29 10:55:00,82.17,82.18,82.16,82.17,1500.0,62.0735,62.081,62.0659,62.0735,1500.0
2014-07-29 11:00:00,82.14,82.16,82.1,82.1,3300.0,62.0508,62.0659,62.0206,62.0206,3300.0
2014-07-29 11:05:00,82.1,82.1,81.94,81.94,3200.0,62.0206,62.0206,61.8997,61.8997,3200.0
2014-07-29 11:10:00,81.93,81.96,81.9,81.96,4900.0,61.8922,61.9148,61.8695,61.9148,4900.0
2014-07-29 11:15:00,81.99,82.02,81.99,82.0,1700.0,61.9375,61.9602,61.9375,61.9451,1700.0
2014-07-29 11:20:00,81.99,82.03,81.99,82.0,3400.0,61.9375,61.9677,61.9375,61.9451,3400.0
2014-07-29 11:25:00,81.98,82.01,81.98,81.98,4600.0,61.9299,61.9526,61.9299,61.9299,4600.0
2014-07-29 11:30:00,81.94,81.94,81.89,81.89,3300.0,61.8997,61.8997,61.862,61.862,3300.0
2014-07-29 11:35:00,81.85,81.88,81.83,81.84,2400.0,61.8317,61.8544,61.8166,61.8242,2400.0
2014-07-29 11:40:00,81.83,81.87,81.82,81.87,3800.0,61.8166,61.8468,61.8091,61.8468,3800.0
2014-07-29 11:45:00,81.87,81.9,81.87,81.89,1400.0,61.8468,61.8695,61.8468,61.862,1400.0
2014-07-29 11:50:00,81.89,81.89,81.88,81.88,400.0,61.862,61.862,61.8544,61.8544,400.0
2014-07-29 11:55:00,81.88,81.96,81.88,81.95,2500.0,61.8544,61.9148,61.8544,61.9073,2500.0
2014-07-29 12:00:00,81.95,81.95,81.95,81.95,700.0,61.9073,61.9073,61.9073,61.9073,700.0
2014-07-29 12:05:00,81.96,81.97,81.96,81.97,1600.0,61.9148,61.9224,61.9148,61.9224,1600.0
2014-07-29 12:10:00,81.98,82.0,81.96,82.0,5200.0,61.9299,61.9451,61.9148,61.9451,5200.0
2014-07-29 12:15:00,82.0,82.02,82.0,82.02,1400.0,61.9451,61.9602,61.9451,61.9602,1400.0
2014-07-29 12:20:00,81.99,82.09,81.99,82.09,1600.0,61.9375,62.013,61.9375,62.013,1600.0
2014-07-29 12:25:00,82.09,82.09,82.09,82.09,200.0,62.013,62.013,62.013,62.013,200.0
2014-07-29 12:30:00,82.06,82.06,82.05,82.06,1200.0,61.9904,61.9904,61.9828,61.9904,1200.0
2014-07-29 12:35:00,82.06,82.11,82.06,82.1,1500.0,61.9904,62.0281,61.9904,62.0206,1500.0
2014-07-29 12:40:00,82.09,82.1,82.07,82.09,3100.0,62.013,62.0206,61.9979,62.013,3100.0
2014-07-29 12:45:00,82.11,82.13,82.1,82.11,1700.0,62.0281,62.0433,62.0206,62.0281,1700.0
2014-07-29 12:50:00,82.13,82.13,82.11,82.11,1400.0,62.0433,62.0433,62.0281,62.0281,1400.0
2014-07-29 12:55:00,82.13,82.14,82.13,82.13,12000.0,62.0433,62.0508,62.0433,62.0433,12000.0
2014-07-29 13:00:00,82.13,82.13,82.1,82.1,4300.0,62.0433,62.0433,62.0206,62.0206,4300.0
2014-07-29 13:05:00,82.1,82.14,82.1,82.13,500.0,62.0206,62.0508,62.0206,62.0433,500.0
2014-07-29 13:10:00,82.12,82.12,82.07,82.07,4900.0,62.0357,62.0357,61.9979,61.9979,4900.0
2014-07-29 13:15:00,82.06,82.07,82.06,82.07,2200.0,61.9904,61.9979,61.9904,61.9979,2200.0
2014-07-29 13:20:00,82.07,82.13,82.07,82.13,3300.0,61.9979,62.0433,61.9979,62.0433,3300.0
2014-07-29 13:25:00,82.14,82.14,82.11,82.11,12800.0,62.0508,62.0508,62.0281,62.0281,12800.0
2014-07-29 13:30:00,82.11,82.11,82.09,82.09,11800.0,62.0281,62.0281,62.013,62.013,11800.0
2014-07-29 13:35:00,82.08,82.1,82.06,82.07,800.0,62.0055,62.0206,61.9904,61.9979,800.0
2014-07-29 13:40:00,82.07,82.07,82.06,82.07,3400.0,61.9979,61.9979,61.9904,61.9979,3400.0
2014-07-29 13:45:00,82.07,82.07,82.06,82.06,1500.0,61.9979,61.9979,61.9904,61.9904,1500.0
2014-07-29 13:50:00,82.05,82.07,82.05,82.07,400.0,61.9828,61.9979,61.9828,61.9979,400.0
2014-07-29 13:55:00,82.08,82.08,82.06,82.07,2400.0,62.0055,62.0055,61.9904,61.9979,2400.0
2014-07-29 14:00:00,82.07,82.08,82.07,82.07,1200.0,61.9979,62.0055,61.9979,61.9979,1200.0
2014-07-29 14:05:00,82.08,82.08,82.05,82.06,2300.0,62.0055,62.0055,61.9828,61.9904,2300.0
2014-07-29 14:10:00,82.06,82.08,82.06,82.08,700.0,61.9904,62.0055,61.9904,62.0055,700.0
2014-07-29 14:15:00,82.07,82.09,82.02,82.02,5200.0,61.9979,62.013,61.9602,61.9602,5200.0
2014-07-29 14:20:00,82.02,82.02,81.94,81.95,2300.0,61.9602,61.9602,61.8997,61.9073,2300.0
2014-07-29 14:25:00,81.91,81.92,81.85,81.86,5700.0,61.8771,61.8846,61.8317,61.8393,5700.0
2014-07-29 14:30:00,81.93,81.97,81.93,81.96,1400.0,61.8922,61.9224,61.8922,61.9148,1400.0
2014-07-29 14:35:00,81.95,81.96,81.89,81.91,14800.0,61.9073,61.9148,61.862,61.8771,14800.0
2014-07-29 14:40:00,81.92,81.95,81.91,81.91,4700.0,61.8846,61.9073,61.8771,61.8771,4700.0
2014-07-29 14:45:00,81.88,81.94,81.88,81.94,2500.0,61.8544,61.8997,61.8544,61.8997,2500.0
2014-07-29 14:50:00,81.94,81.94,81.89,81.89,2600.0,61.8997,61.8997,61.862,61.862,2600.0
2014-07-29 14:55:00,81.9,81.94,81.9,81.9,10400.0,61.8695,61.8997,61.8695,61.8695,10400.0
2014-07-29 15:00:00,81.89,81.89,81.84,81.85,5900.0,61.862,61.862,61.8242,61.8317,5900.0
2014-07-29 15:05:00,81.87,81.9,81.87,81.88,2500.0,61.8468,61.8695,61.8468,61.8544,2500.0
2014-07-29 15:10:00,81.88,81.9,81.87,81.9,4300.0,61.8544,61.8695,61.8468,61.8695,4300.0
2014-07-29 15:15:00,81.91,81.91,81.87,81.88,6900.0,61.8771,61.8771,61.8468,61.8544,6900.0
2014-07-29 15:20:00,81.89,81.91,81.84,81.85,7900.0,61.862,61.8771,61.8242,61.8317,7900.0
2014-07-29 15:25:00,81.85,81.85,81.82,81.82,5400.0,61.8317,61.8317,61.8091,61.8091,5400.0
2014-07-29 15:30:00,81.81,81.81,81.76,81.78,5000.0,61.8015,61.8015,61.7637,61.7789,5000.0
2014-07-29 15:35:00,81.77,81.82,81.77,81.81,6000.0,61.7713,61.8091,61.7713,61.8015,6000.0
2014-07-29 15:40:00,81.81,81.81,81.75,81.75,4600.0,61.8015,61.8015,61.7562,61.7562,4600.0
2014-07-29 15:45:00,81.75,81.8,81.69,81.79,7900.0,61.7562,61.794,61.7109,61.7864,7900.0
2014-07-29 15:50:00,81.77,81.78,81.73,81.73,4200.0,61.7713,61.7789,61.7411,61.7411,4200.0
2014-07-29 15:55:00,81.7,81.71,81.66,81.68,27500.0,61.7184,61.726,61.6882,61.7033,27500.0
2014-07-30 09:30:00,81.94,82.0,81.94,81.94,12600.0,61.8997,61.9451,61.8997,61.8997,12600.0
2014-07-30 09:35:00,81.96,81.96,81.87,81.87,2000.0,61.9148,61.9148,61.8468,61.8468,2000.0
2014-07-30 09:40:00,81.89,81.92,81.86,81.86,1800.0,61.862,61.8846,61.8393,61.8393,1800.0
2014-07-30 09:45:00,81.87,81.91,81.83,81.88,3200.0,61.8468,61.8771,61.8166,61.8544,3200.0
2014-07-30 09:50:00,81.88,81.88,81.84,81.84,300.0,61.8544,61.8544,61.8242,61.8242,300.0
2014-07-30 09:55:00,81.85,81.85,81.79,81.79,900.0,61.8317,61.8317,61.7864,61.7864,900.0
2014-07-30 10:00:00,81.71,81.71,81.59,81.62,2600.0,61.726,61.726,61.6353,61.658,2600.0
2014-07-30 10:05:00,81.59,81.62,81.56,81.6,4900.0,61.6353,61.658,61.6127,61.6429,4900.0
2014-07-30 10:10:00,81.61,81.64,81.61,81.62,4500.0,61.6504,61.6731,61.6504,61.658,4500.0
2014-07-30 10:15:00,81.6,81.61,81.6,81.6,600.0,61.6429,61.6504,61.6429,61.6429,600.0
2014-07-30 10:20:00,81.63,81.67,81.63,81.65,2200.0,61.6655,61.6958,61.6655,61.6807,2200.0
2014-07-30 10:25:00,81.61,81.65,81.61,81.62,2900.0,61.6504,61.6807,61.6504,61.658,2900.0
2014-07-30 10:30:00,81.64,81.64,81.57,81.6,1300.0,61.6731,61.6731,61.6202,61.6429,1300.0
2014-07-30 10:35:00,81.61,81.63,81.6,81.62,3000.0,61.6504,61.6655,61.6429,61.658,3000.0
2014-07-30 10:40:00,81.53,81.53,81.38,81.38,6800.0,61.59,61.59,61.4767,61.4767,6800.0
2014-07-30 10:45:00,81.38,81.43,81.34,81.41,3100.0,61.4767,61.5145,61.4465,61.4993,3100.0
2014-07-30 10:50:00,81.39,81.43,81.39,81.43,700.0,61.4842,61.5145,61.4842,61.5145,700.0
2014-07-30 10:55:00,81.42,81.44,81.4,81.4,2000.0,61.5069,61.522,61.4918,61.4918,2000.0
2014-07-30 11:00:00,81.38,81.38,81.31,81.31,3300.0,61.4767,61.4767,61.4238,61.4238,3300.0
2014-07-30 11:05:00,81.25,81.35,81.24,81.35,3100.0,61.3785,61.454,61.3709,61.454,3100.0
2014-07-30 11:10:00,81.34,81.37,81.31,81.37,4100.0,61.4465,61.4691,61.4238,61.4691,4100.0
2014-07-30 11:15:00,81.39,81.44,81.39,81.41,3000.0,61.4842,61.522,61.4842,61.4993,3000.0
2014-07-30 11:20:00,81.4,81.45,81.4,81.45,1300.0,61.4918,61.5296,61.4918,61.5296,1300.0
2014-07-30 11:25:00,81.44,81.44,81.4,81.41,1900.0,61.522,61.522,61.4918,61.4993,1900.0
2014-07-30 11:30:00,81.41,81.41,81.38,81.4,4800.0,61.4993,61.4993,61.4767,61.4918,4800.0
2014-07-30 11:35:00,81.37,81.37,81.37,81.37,100.0,61.4691,61.4691,61.4691,61.4691,100.0
2014-07-30 11:40:00,81.34,81.37,81.34,81.37,700.0,61.4465,61.4691,61.4465,61.4691,700.0
2014-07-30 11:45:00,81.31,81.32,81.28,81.28,3200.0,61.4238,61.4314,61.4011,61.4011,3200.0
2014-07-30 11:50:00,81.29,81.29,81.26,81.26,124400.0,61.4087,61.4087,61.386,61.386,124400.0
2014-07-30 11:55:00,81.24,81.26,81.19,81.22,4100.0,61.3709,61.386,61.3332,61.3558,4100.0
2014-07-30 12:00:00,81.22,81.26,81.22,81.26,9800.0,61.3558,61.386,61.3558,61.386,9800.0
2014-07-30 12:05:00,81.23,81.24,81.17,81.2,3200.0,61.3634,61.3709,61.318,61.3407,3200.0
2014-07-30 12:10:00,81.2,81.32,81.2,81.28,3100.0,61.3407,61.4314,61.3407,61.4011,3100.0
2014-07-30 12:15:00,81.28,81.29,81.28,81.29,2100.0,61.4011,61.4087,61.4011,61.4087,2100.0
2014-07-30 12:20:00,81.27,81.35,81.27,81.35,1800.0,61.3936,61.454,61.3936,61.454,1800.0
2014-07-30 12:25:00,81.34,81.34,81.32,81.32,1700.0,61.4465,61.4465,61.4314,61.4314,1700.0
2014-07-30 12:30:00,81.32,81.32,81.31,81.32,1100.0,61.4314,61.4314,61.4238,61.4314,1100.0
2014-07-30 12:35:00,81.33,81.39,81.33,81.39,600.0,61.4389,61.4842,61.4389,61.4842,600.0
2014-07-30 12:40:00,81.38,81.39,81.37,81.39,700.0,61.4767,61.4842,61.4691,61.4842,700.0
2014-07-30 12:45:00,81.4,81.42,81.39,81.4,2200.0,61.4918,61.5069,61.4842,61.4918,2200.0
2014-07-30 12:50:00,81.39,81.39,81.37,81.38,900.0,61.4842,61.4842,61.4691,61.4767,900.0
2014-07-30 12:55:00,81.4,81.41,81.4,81.41,300.0,61.4918,61.4993,61.4918,61.4993,300.0
2014-07-30 13:00:00,81.39,81.39,81.33,81.33,1300.0,61.4842,61.4842,61.4389,61.4389,1300.0
2014-07-30 13:05:00,81.33,81.33,81.31,81.32,2100.0,61.4389,61.4389,61.4238,61.4314,2100.0
2014-07-30 13:10:00,81.32,81.35,81.32,81.33,800.0,61.4314,61.454,61.4314,61.4389,800.0
2014-07-30 13:15:00,81.34,81.34,81.3,81.3,11200.0,61.4465,61.4465,61.4163,61.4163,11200.0
2014-07-30 13:20:00,81.29,81.33,81.29,81.3,8100.0,61.4087,61.4389,61.4087,61.4163,8100.0
2014-07-30 13:25:00,81.3,81.3,81.26,81.26,3000.0,61.4163,61.4163,61.386,61.386,3000.0
2014-07-30 13:30:00,81.26,81.3,81.26,81.3,400.0,61.386,61.4163,61.386,61.4163,400.0
2014-07-30 13:35:00,81.35,81.36,81.34,81.34,2300.0,61.454,61.4616,61.4465,61.4465,2300.0
2014-07-30 13:40:00,81.34,81.35,81.34,81.35,700.0,61.4465,61.454,61.4465,61.454,700.0
2014-07-30 13:45:00,81.37,81.37,81.35,81.36,1900.0,61.4691,61.4691,61.454,61.4616,1900.0
2014-07-30 13:50:00,81.36,81.38,81.36,81.36,8400.0,61.4616,61.4767,61.4616,61.4616,8400.0
2014-07-30 13:55:00,81.35,81.37,81.35,81.36,1900.0,61.454,61.4691,61.454,61.4616,1900.0
2014-07-30 14:00:00,81.37,81.53,81.27,81.41,9300.0,61.4691,61.59,61.3936,61.4993,9300.0
2014-07-30 14:05:00,81.46,81.57,81.44,81.55,22200.0,61.5371,61.6202,61.522,61.6051,22200.0
2014-07-30 14:10:00,81.63,81.74,81.63,81.71,6000.0,61.6655,61.7486,61.6655,61.726,6000.0
2014-07-30 14:15:00,81.73,81.76,81.68,81.69,3200.0,61.7411,61.7637,61.7033,61.7109,3200.0
2014-07-30 14:20:00,81.68,81.68,81.61,81.64,5500.0,61.7033,61.7033,61.6504,61.6731,5500.0
2014-07-30 14:25:00,81.66,81.67,81.61,81.64,6100.0,61.6882,61.6958,61.6504,61.6731,6100.0
2014-07-30 14:30:00,81.68,81.69,81.59,81.61,4600.0,61.7033,61.7109,61.6353,61.6504,4600.0
2014-07-30 14:35:00,81.62,81.62,81.56,81.57,1700.0,61.658,61.658,61.6127,61.6202,1700.0
2014-07-30 14:40:00,81.6,81.61,81.55,81.55,1600.0,61.6429,61.6504,61.6051,61.6051,1600.0
2014-07-30 14:45:00,81.55,81.55,81.42,81.44,13400.0,61.6051,61.6051,61.5069,61.522,13400.0
2014-07-30 14:50:00,81.44,81.49,81.44,81.49,2900.0,61.522,61.5598,61.522,61.5598,2900.0
2014-07-30 14:55:00,81.49,81.49,81.44,81.47,6200.0,61.5598,61.5598,61.522,61.5447,6200.0
2014-07-30 15:00:00,81.46,81.46,81.35,81.41,3400.0,61.5371,61.5371,61.454,61.4993,3400.0
2014-07-30 15:05:00,81.38,81.43,81.38,81.43,1700.0,61.4767,61.5145,61.4767,61.5145,1700.0
2014-07-30 15:10:00,81.44,81.44,81.38,81.41,16900.0,61.522,61.522,61.4767,61.4993,16900.0
2014-07-30 15:15:00,81.41,81.51,81.41,81.51,1200.0,61.4993,61.5749,61.4993,61.5749,1200.0
2014-07-30 15:20:00,81.51,81.51,81.47,81.48,3700.0,61.5749,61.5749,61.5447,61.5522,3700.0
2014-07-30 15:25:00,81.47,81.51,81.47,81.51,1500.0,61.5447,61.5749,61.5447,61.5749,1500.0
2014-07-30 15:30:00,81.53,81.58,81.52,81.58,32000.0,61.59,61.6278,61.5824,61.6278,32000.0
2014-07-30 15:35:00,81.57,81.57,81.54,81.54,28200.0,61.6202,61.6202,61.5976,61.5976,28200.0
2014-07-30 15:40:00,81.55,81.57,81.54,81.54,6100.0,61.6051,61.6202,61.5976,61.5976,6100.0
2014-07-30 15:45:00,81.53,81.53,81.51,81.52,3600.0,61.59,61.59,61.5749,61.5824,3600.0
2014-07-30 15:50:00,81.52,81.53,81.51,81.52,4400.0,61.5824,61.59,61.5749,61.5824,4400.0
2014-07-30 15:55:00,81.51,81.52,81.49,81.5,6500.0,61.5749,61.5824,61.5598,61.5673,6500.0
2014-07-31 09:30:00,81.02,81.02,80.79,80.84,26900.0,61.2047,61.2047,61.031,61.0688,26900.0
2014-07-31 09:35:00,80.85,80.96,80.85,80.96,2300.0,61.0763,61.1594,61.0763,61.1594,2300.0
2014-07-31 09:40:00,80.95,80.96,80.85,80.85,6500.0,61.1519,61.1594,61.0763,61.0763,6500.0
2014-07-31 09:45:00,80.93,81.06,80.93,81.06,3100.0,61.1367,61.2349,61.1367,61.2349,3100.0
2014-07-31 09:50:00,81.04,81.04,80.97,80.97,1600.0,61.2198,61.2198,61.167,61.167,1600.0
2014-07-31 09:55:00,80.96,80.97,80.89,80.9,5600.0,61.1594,61.167,61.1065,61.1141,5600.0
2014-07-31 10:00:00,80.9,80.9,80.83,80.9,6100.0,61.1141,61.1141,61.0612,61.1141,6100.0
2014-07-31 10:05:00,80.89,80.89,80.79,80.79,2400.0,61.1065,61.1065,61.031,61.031,2400.0
2014-07-31 10:10:00,80.82,80.92,80.81,80.92,5600.0,61.0536,61.1292,61.0461,61.1292,5600.0
2014-07-31 10:15:00,80.89,80.95,80.87,80.95,3100.0,61.1065,61.1519,61.0914,61.1519,3100.0
2014-07-31 10:20:00,80.94,80.94,80.87,80.87,4200.0,61.1443,61.1443,61.0914,61.0914,4200.0
2014-07-31 10:25:00,80.87,80.88,80.75,80.79,6200.0,61.0914,61.099,61.0008,61.031,6200.0
2014-07-31 10:30:00,80.79,80.81,80.69,80.69,8200.0,61.031,61.0461,60.9554,60.9554,8200.0
2014-07-31 10:35:00,80.67,80.74,80.67,80.74,14400.0,60.9403,60.9932,60.9403,60.9932,14400.0
2014-07-31 10:40:00,80.72,80.77,80.7,80.77,2200.0,60.9781,61.0159,60.963,61.0159,2200.0
2014-07-31 10:45:00,80.75,80.75,80.69,80.69,4000.0,61.0008,61.0008,60.9554,60.9554,4000.0
2014-07-31 10:50:00,80.69,80.7,80.62,80.63,9200.0,60.9554,60.963,60.9026,60.9101,9200.0
2014-07-31 10:55:00,80.61,80.62,80.48,80.48,11200.0,60.895,60.9026,60.7968,60.7968,11200.0
2014-07-31 11:00:00,80.5,80.62,80.5,80.62,7500.0,60.8119,60.9026,60.8119,60.9026,7500.0
2014-07-31 11:05:00,80.63,80.64,80.58,80.62,5800.0,60.9101,60.9177,60.8723,60.9026,5800.0
2014-07-31 11:10:00,80.61,80.61,80.57,80.57,3400.0,60.895,60.895,60.8648,60.8648,3400.0
2014-07-31 11:15:00,80.55,80.57,80.52,80.56,8000.0,60.8497,60.8648,60.827,60.8572,8000.0
2014-07-31 11:20:00,80.53,80.62,80.53,80.62,63900.0,60.8346,60.9026,60.8346,60.9026,63900.0
2014-07-31 11:25:00,80.61,80.62,80.54,80.56,6200.0,60.895,60.9026,60.8421,60.8572,6200.0
2014-07-31 11:30:00,80.53,80.54,80.5,80.53,20900.0,60.8346,60.8421,60.8119,60.8346,20900.0
2014-07-31 11:35:00,80.51,80.56,80.5,80.56,4700.0,60.8195,60.8572,60.8119,60.8572,4700.0
2014-07-31 11:40:00,80.61,80.62,80.58,80.58,3600.0,60.895,60.9026,60.8723,60.8723,3600.0
2014-07-31 11:45:00,80.57,80.58,80.46,80.51,8400.0,60.8648,60.8723,60.7817,60.8195,8400.0
2014-07-31 11:50:00,80.49,80.49,80.43,80.43,5700.0,60.8044,60.8044,60.759,60.759,5700.0
2014-07-31 11:55:00,80.44,80.46,80.39,80.39,6500.0,60.7666,60.7817,60.7288,60.7288,6500.0
2014-07-31 12:00:00,80.37,80.41,80.37,80.41,5600.0,60.7137,60.7439,60.7137,60.7439,5600.0
2014-07-31 12:05:00,80.45,80.45,80.41,80.42,7000.0,60.7741,60.7741,60.7439,60.7515,7000.0
2014-07-31 12:10:00,80.41,80.41,80.32,80.37,8200.0,60.7439,60.7439,60.6759,60.7137,8200.0
2014-07-31 12:15:00,80.37,80.38,80.28,80.32,26800.0,60.7137,60.7213,60.6457,60.6759,26800.0
2014-07-31 12:20:00,80.33,80.33,80.28,80.28,4200.0,60.6835,60.6835,60.6457,60.6457,4200.0
2014-07-31 12:25:00,80.28,80.31,80.26,80.31,16400.0,60.6457,60.6684,60.6306,60.6684,16400.0
2014-07-31 12:30:00,80.29,80.34,80.29,80.34,1500.0,60.6533,60.691,60.6533,60.691,1500.0
2014-07-31 12:35:00,80.36,80.36,80.34,80.35,3000.0,60.7062,60.7062,60.691,60.6986,3000.0
2014-07-31 12:40:00,80.36,80.39,80.35,80.39,3300.0,60.7062,60.7288,60.6986,60.7288,3300.0
2014-07-31 12:45:00,80.37,80.45,80.37,80.45,800.0,60.7137,60.7741,60.7137,60.7741,800.0
2014-07-31 12:50:00,80.46,80.46,80.44,80.44,2300.0,60.7817,60.7817,60.7666,60.7666,2300.0
2014-07-31 12:55:00,80.45,80.45,80.44,80.44,1100.0,60.7741,60.7741,60.7666,60.7666,1100.0
2014-07-31 13:00:00,80.44,80.45,80.41,80.45,2100.0,60.7666,60.7741,60.7439,60.7741,2100.0
2014-07-31 13:05:00,80.44,80.47,80.43,80.47,3100.0,60.7666,60.7892,60.759,60.7892,3100.0
2014-07-31 13:10:00,80.43,80.43,80.42,80.42,1300.0,60.759,60.759,60.7515,60.7515,1300.0
2014-07-31 13:15:00,80.42,80.42,80.36,80.39,11400.0,60.7515,60.7515,60.7062,60.7288,11400.0
2014-07-31 13:20:00,80.38,80.38,80.3,80.3,5700.0,60.7213,60.7213,60.6608,60.6608,5700.0
2014-07-31 13:25:00,80.32,80.36,80.32,80.35,2100.0,60.6759,60.7062,60.6759,60.6986,2100.0
2014-07-31 13:30:00,80.38,80.41,80.37,80.4,8900.0,60.7213,60.7439,60.7137,60.7364,8900.0
2014-07-31 13:35:00,80.46,80.52,80.46,80.5,2600.0,60.7817,60.827,60.7817,60.8119,2600.0
2014-07-31 13:40:00,80.49,80.49,80.44,80.44,2300.0,60.8044,60.8044,60.7666,60.7666,2300.0
2014-07-31 13:45:00,80.4,80.4,80.36,80.4,3900.0,60.7364,60.7364,60.7062,60.7364,3900.0
2014-07-31 13:50:00,80.42,80.43,80.39,80.42,2800.0,60.7515,60.759,60.7288,60.7515,2800.0
2014-07-31 13:55:00,80.4,80.46,80.39,80.4,8800.0,60.7364,60.7817,60.7288,60.7364,8800.0
2014-07-31 14:00:00,80.43,80.47,80.42,80.46,4900.0,60.759,60.7892,60.7515,60.7817,4900.0
2014-07-31 14:05:00,80.47,80.54,80.47,80.49,13800.0,60.7892,60.8421,60.7892,60.8044,13800.0
2014-07-31 14:10:00,80.49,80.5,80.45,80.48,16300.0,60.8044,60.8119,60.7741,60.7968,16300.0
2014-07-31 14:15:00,80.48,80.52,80.45,80.48,9100.0,60.7968,60.827,60.7741,60.7968,9100.0
2014-07-31 14:20:00,80.47,80.51,80.46,80.47,5900.0,60.7892,60.8195,60.7817,60.7892,5900.0
2014-07-31 14:25:00,80.49,80.54,80.49,80.54,4300.0,60.8044,60.8421,60.8044,60.8421,4300.0
2014-07-31 14:30:00,80.55,80.55,80.5,80.53,6400.0,60.8497,60.8497,60.8119,60.8346,6400.0
2014-07-31 14:35:00,80.5,80.5,80.45,80.46,1900.0,60.8119,60.8119,60.7741,60.7817,1900.0
2014-07-31 14:40:00,80.45,80.45,80.37,80.37,13300.0,60.7741,60.7741,60.7137,60.7137,13300.0
2014-07-31 14:45:00,80.37,80.37,80.24,80.29,19000.0,60.7137,60.7137,60.6155,60.6533,19000.0
2014-07-31 14:50:00,80.32,80.33,80.27,80.29,5900.0,60.6759,60.6835,60.6382,60.6533,5900.0
2014-07-31 14:55:00,80.29,80.29,80.19,80.2,9600.0,60.6533,60.6533,60.5777,60.5853,9600.0
2014-07-31 15:00:00,80.18,80.28,80.18,80.28,17100.0,60.5702,60.6457,60.5702,60.6457,17100.0
2014-07-31 15:05:00,80.28,80.31,80.24,80.24,7700.0,60.6457,60.6684,60.6155,60.6155,7700.0
2014-07-31 15:10:00,80.18,80.22,80.12,80.14,6200.0,60.5702,60.6004,60.5248,60.54,6200.0
2014-07-31 15:15:00,80.11,80.14,80.08,80.12,6900.0,60.5173,60.54,60.4946,60.5248,6900.0
2014-07-31 15:20:00,80.11,80.13,80.03,80.08,6600.0,60.5173,60.5324,60.4569,60.4946,6600.0
2014-07-31 15:25:00,80.09,80.09,80.01,80.04,1900.0,60.5022,60.5022,60.4418,60.4644,1900.0
2014-07-31 15:30:00,80.05,80.12,80.05,80.1,6200.0,60.472,60.5248,60.472,60.5097,6200.0
2014-07-31 15:35:00,80.09,80.17,80.08,80.16,3800.0,60.5022,60.5626,60.4946,60.5551,3800.0
2014-07-31 15:40:00,80.16,80.19,80.07,80.07,8700.0,60.5551,60.5777,60.4871,60.4871,8700.0
2014-07-31 15:45:00,80.04,80.07,80.02,80.06,6100.0,60.4644,60.4871,60.4493,60.4795,6100.0
2014-07-31 15:50:00,80.04,80.04,79.98,80.02,14600.0,60.4644,60.4644,60.4191,60.4493,14600.0
2014-07-31 15:55:00,80.03,80.05,79.97,79.97,19000.0,60.4569,60.472,60.4115,60.4115,19000.0
2014-08-01 09:30:00,79.79,79.83,79.65,79.81,23400.0,60.2756,60.3058,60.1698,60.2907,23400.0
2014-08-01 09:35:00,79.81,80.03,79.81,80.03,9800.0,60.2907,60.4569,60.2907,60.4569,9800.0
2014-08-01 09:40:00,80.03,80.03,79.89,79.89,6200.0,60.4569,60.4569,60.3511,60.3511,6200.0
2014-08-01 09:45:00,79.86,79.94,79.84,79.93,12700.0,60.3284,60.3889,60.3133,60.3813,12700.0
2014-08-01 09:50:00,79.92,80.02,79.92,79.99,2800.0,60.3738,60.4493,60.3738,60.4266,2800.0
2014-08-01 09:55:00,80.01,80.09,79.97,80.05,6200.0,60.4418,60.5022,60.4115,60.472,6200.0
2014-08-01 10:00:00,80.05,80.19,80.0,80.14,14700.0,60.472,60.5777,60.4342,60.54,14700.0
2014-08-01 10:05:00,80.15,80.15,80.04,80.07,7000.0,60.5475,60.5475,60.4644,60.4871,7000.0
2014-08-01 10:10:00,80.08,80.1,79.95,79.95,2400.0,60.4946,60.5097,60.3964,60.3964,2400.0
2014-08-01 10:15:00,79.96,79.97,79.85,79.85,3200.0,60.404,60.4115,60.3209,60.3209,3200.0
2014-08-01 10:20:00,79.87,79.95,79.87,79.95,5200.0,60.336,60.3964,60.336,60.3964,5200.0
2014-08-01 10:25:00,79.97,80.06,79.97,80.06,9100.0,60.4115,60.4795,60.4115,60.4795,9100.0
2014-08-01 10:30:00,80.01,80.01,79.95,79.95,1300.0,60.4418,60.4418,60.3964,60.3964,1300.0
2014-08-01 10:35:00,79.95,80.05,79.95,80.04,3200.0,60.3964,60.472,60.3964,60.4644,3200.0
2014-08-01 10:40:00,80.03,80.06,80.02,80.02,1300.0,60.4569,60.4795,60.4493,60.4493,1300.0
2014-08-01 10:45:00,80.0,80.01,79.93,79.93,3200.0,60.4342,60.4418,60.3813,60.3813,3200.0
2014-08-01 10:50:00,79.91,79.95,79.89,79.95,2500.0,60.3662,60.3964,60.3511,60.3964,2500.0
2014-08-01 10:55:00,79.87,79.89,79.85,79.87,2400.0,60.336,60.3511,60.3209,60.336,2400.0
2014-08-01 11:00:00,79.86,79.87,79.76,79.76,2300.0,60.3284,60.336,60.2529,60.2529,2300.0
2014-08-01 11:05:00,79.75,79.76,79.69,79.69,7900.0,60.2453,60.2529,60.2,60.2,7900.0
2014-08-01 11:10:00,79.69,79.71,79.64,79.7,6500.0,60.2,60.2151,60.1622,60.2076,6500.0
2014-08-01 11:15:00,79.68,79.71,79.64,79.64,2800.0,60.1925,60.2151,60.1622,60.1622,2800.0
2014-08-01 11:20:00,79.69,79.77,79.66,79.77,4200.0,60.2,60.2604,60.1774,60.2604,4200.0
2014-08-01 11:25:00,79.78,79.79,79.72,79.76,6900.0,60.268,60.2756,60.2227,60.2529,6900.0
2014-08-01 11:30:00,79.75,79.8,79.71,79.72,3700.0,60.2453,60.2831,60.2151,60.2227,3700.0
2014-08-01 11:35:00,79.72,79.73,79.59,79.6,7400.0,60.2227,60.2302,60.1245,60.132,7400.0
2014-08-01 11:40:00,79.61,79.63,79.55,79.56,2700.0,60.1396,60.1547,60.0943,60.1018,2700.0
2014-08-01 11:45:00,79.56,79.61,79.52,79.53,9700.0,60.1018,60.1396,60.0716,60.0791,9700.0
2014-08-01 11:50:00,79.51,79.51,79.42,79.42,11700.0,60.064,60.064,59.996,59.996,11700.0
2014-08-01 11:55:00,79.4,79.42,79.34,79.4,4600.0,59.9809,59.996,59.9356,59.9809,4600.0
2014-08-01 12:00:00,79.41,79.51,79.41,79.51,9600.0,59.9885,60.064,59.9885,60.064,9600.0
2014-08-01 12:05:00,79.51,79.51,79.41,79.42,94100.0,60.064,60.064,59.9885,59.996,94100.0
2014-08-01 12:10:00,79.44,79.45,79.4,79.42,5400.0,60.0112,60.0187,59.9809,59.996,5400.0
2014-08-01 12:15:00,79.41,79.56,79.41,79.53,7700.0,59.9885,60.1018,59.9885,60.0791,7700.0
2014-08-01 12:20:00,79.53,79.56,79.52,79.54,5800.0,60.0791,60.1018,60.0716,60.0867,5800.0
2014-08-01 12:25:00,79.55,79.55,79.44,79.47,3800.0,60.0943,60.0943,60.0112,60.0338,3800.0
2014-08-01 12:30:00,79.49,79.53,79.48,79.51,8300.0,60.0489,60.0791,60.0414,60.064,8300.0
2014-08-01 12:35:00,79.51,79.51,79.45,79.45,6200.0,60.064,60.064,60.0187,60.0187,6200.0
2014-08-01 12:40:00,79.45,79.51,79.45,79.49,4600.0,60.0187,60.064,60.0187,60.0489,4600.0
2014-08-01 12:45:00,79.49,79.49,79.41,79.41,1800.0,60.0489,60.0489,59.9885,59.9885,1800.0
2014-08-01 12:50:00,79.4,79.52,79.4,79.52,7100.0,59.9809,60.0716,59.9809,60.0716,7100.0
2014-08-01 12:55:00,79.53,79.59,79.53,79.55,18400.0,60.0791,60.1245,60.0791,60.0943,18400.0
2014-08-01 13:00:00,79.55,79.59,79.45,79.46,9900.0,60.0943,60.1245,60.0187,60.0263,9900.0
2014-08-01 13:05:00,79.46,79.51,79.46,79.51,600.0,60.0263,60.064,60.0263,60.064,600.0
2014-08-01 13:10:00,79.54,79.57,79.54,79.57,7600.0,60.0867,60.1094,60.0867,60.1094,7600.0
2014-08-01 13:15:00,79.57,79.63,79.52,79.63,5300.0,60.1094,60.1547,60.0716,60.1547,5300.0
2014-08-01 13:20:00,79.62,79.67,79.58,79.6,31800.0,60.1471,60.1849,60.1169,60.132,31800.0
2014-08-01 13:25:00,79.61,79.81,79.59,79.81,5000.0,60.1396,60.2907,60.1245,60.2907,5000.0
2014-08-01 13:30:00,79.85,79.85,79.74,79.75,6000.0,60.3209,60.3209,60.2378,60.2453,6000.0
2014-08-01 13:35:00,79.74,79.82,79.74,79.82,3000.0,60.2378,60.2982,60.2378,60.2982,3000.0
2014-08-01 13:40:00,79.83,79.85,79.75,79.77,2800.0,60.3058,60.3209,60.2453,60.2604,2800.0
2014-08-01 13:45:00,79.83,79.89,79.79,79.89,10100.0,60.3058,60.3511,60.2756,60.3511,10100.0
2014-08-01 13:50:00,79.86,79.86,79.8,79.85,1200.0,60.3284,60.3284,60.2831,60.3209,1200.0
2014-08-01 13:55:00,79.86,79.93,79.86,79.92,5100.0,60.3284,60.3813,60.3284,60.3738,5100.0
2014-08-01 14:00:00,79.91,79.93,79.86,79.86,4800.0,60.3662,60.3813,60.3284,60.3284,4800.0
2014-08-01 14:05:00,79.88,79.97,79.84,79.97,12800.0,60.3435,60.4115,60.3133,60.4115,12800.0
2014-08-01 14:10:00,79.95,79.98,79.94,79.97,3100.0,60.3964,60.4191,60.3889,60.4115,3100.0
2014-08-01 14:15:00,79.96,80.02,79.95,80.01,3000.0,60.404,60.4493,60.3964,60.4418,3000.0
2014-08-01 14:20:00,80.01,80.02,79.95,79.95,3300.0,60.4418,60.4493,60.3964,60.3964,3300.0
2014-08-01 14:25:00,79.94,79.94,79.89,79.9,19500.0,60.3889,60.3889,60.3511,60.3587,19500.0
2014-08-01 14:30:00,79.92,79.94,79.91,79.91,1200.0,60.3738,60.3889,60.3662,60.3662,1200.0
2014-08-01 14:35:00,79.9,79.96,79.9,79.96,2600.0,60.3587,60.404,60.3587,60.404,2600.0
2014-08-01 14:40:00,79.97,79.98,79.95,79.96,3300.0,60.4115,60.4191,60.3964,60.404,3300.0
2014-08-01 14:45:00,79.96,79.96,79.86,79.86,7600.0,60.404,60.404,60.3284,60.3284,7600.0
2014-08-01 14:50:00,79.85,79.85,79.81,79.81,2900.0,60.3209,60.3209,60.2907,60.2907,2900.0
2014-08-01 14:55:00,79.8,79.87,79.8,79.85,6800.0,60.2831,60.336,60.2831,60.3209,6800.0
2014-08-01 15:00:00,79.84,79.87,79.83,79.85,2100.0,60.3133,60.336,60.3058,60.3209,2100.0
2014-08-01 15:05:00,79.89,79.91,79.84,79.84,5700.0,60.3511,60.3662,60.3133,60.3133,5700.0
2014-08-01 15:10:00,79.87,79.87,79.83,79.86,700.0,60.336,60.336,60.3058,60.3284,700.0
2014-08-01 15:15:00,79.87,79.91,79.85,79.9,7400.0,60.336,60.3662,60.3209,60.3587,7400.0
2014-08-01 15:20:00,79.9,79.95,79.9,79.92,3000.0,60.3587,60.3964,60.3587,60.3738,3000.0
2014-08-01 15:25:00,79.91,79.91,79.87,79.88,6400.0,60.3662,60.3662,60.336,60.3435,6400.0
2014-08-01 15:30:00,79.87,79.88,79.84,79.84,4000.0,60.336,60.3435,60.3133,60.3133,4000.0
2014-08-01 15:35:00,79.85,79.89,79.85,79.89,5500.0,60.3209,60.3511,60.3209,60.3511,5500.0
2014-08-01 15:40:00,79.88,79.89,79.86,79.86,7000.0,60.3435,60.3511,60.3284,60.3284,7000.0
2014-08-01 15:45:00,79.83,79.83,79.77,79.78,10300.0,60.3058,60.3058,60.2604,60.268,10300.0
2014-08-01 15:50:00,79.78,79.79,79.66,79.75,32000.0,60.268,60.2756,60.1774,60.2453,32000.0
2014-08-01 15:55:00,79.75,79.78,79.7,79.72,15300.0,60.2453,60.268,60.2076,60.2227,15300.0
2014-08-04 09:30:00,79.92,79.94,79.79,79.82,28900.0,60.3738,60.3889,60.2756,60.2982,28900.0
2014-08-04 09:35:00,79.87,79.88,79.82,79.82,4200.0,60.336,60.3435,60.2982,60.2982,4200.0
2014-08-04 09:40:00,79.81,79.86,79.75,79.77,1300.0,60.2907,60.3284,60.2453,60.2604,1300.0
2014-08-04 09:45:00,79.73,79.79,79.73,79.75,2500.0,60.2302,60.2756,60.2302,60.2453,2500.0
2014-08-04 09:50:00,79.82,79.86,79.8,79.85,600.0,60.2982,60.3284,60.2831,60.3209,600.0
2014-08-04 09:55:00,79.84,79.84,79.83,79.83,1600.0,60.3133,60.3133,60.3058,60.3058,1600.0
2014-08-04 10:00:00,79.85,79.89,79.8,79.87,1600.0,60.3209,60.3511,60.2831,60.336,1600.0
2014-08-04 10:05:00,79.86,79.87,79.84,79.86,3800.0,60.3284,60.336,60.3133,60.3284,3800.0
2014-08-04 10:10:00,79.85,79.85,79.77,79.79,1800.0,60.3209,60.3209,60.2604,60.2756,1800.0
2014-08-04 10:15:00,79.81,79.82,79.72,79.74,325000.0,60.2907,60.2982,60.2227,60.2378,325000.0
2014-08-04 10:20:00,79.75,79.83,79.75,79.81,8800.0,60.2453,60.3058,60.2453,60.2907,8800.0
2014-08-04 10:25:00,79.8,79.84,79.79,79.8,8200.0,60.2831,60.3133,60.2756,60.2831,8200.0
2014-08-04 10:30:00,79.79,79.81,79.74,79.74,4000.0,60.2756,60.2907,60.2378,60.2378,4000.0
2014-08-04 10:35:00,79.74,79.74,79.68,79.72,6300.0,60.2378,60.2378,60.1925,60.2227,6300.0
2014-08-04 10:40:00,79.71,79.73,79.68,79.69,3700.0,60.2151,60.2302,60.1925,60.2,3700.0
2014-08-04 10:45:00,79.68,79.72,79.64,79.7,4000.0,60.1925,60.2227,60.1622,60.2076,4000.0
2014-08-04 10:50:00,79.69,79.72,79.64,79.67,23500.0,60.2,60.2227,60.1622,60.1849,23500.0
2014-08-04 10:55:00,79.69,79.69,79.51,79.55,4000.0,60.2,60.2,60.064,60.0943,4000.0
2014-08-04 11:00:00,79.54,79.57,79.52,79.53,1800.0,60.0867,60.1094,60.0716,60.0791,1800.0
2014-08-04 11:05:00,79.54,79.66,79.52,79.66,1900.0,60.0867,60.1774,60.0716,60.1774,1900.0
2014-08-04 11:10:00,79.66,79.75,79.65,79.74,5200.0,60.1774,60.2453,60.1698,60.2378,5200.0
2014-08-04 11:15:00,79.73,79.78,79.72,79.75,4400.0,60.2302,60.268,60.2227,60.2453,4400.0
2014-08-04 11:20:00,79.71,79.76,79.71,79.73,5300.0,60.2151,60.2529,60.2151,60.2302,5300.0
2014-08-04 11:25:00,79.73,79.75,79.72,79.74,6200.0,60.2302,60.2453,60.2227,60.2378,6200.0
2014-08-04 11:30:00,79.74,79.77,79.69,79.77,4800.0,60.2378,60.2604,60.2,60.2604,4800.0
2014-08-04 11:35:00,79.75,79.75,79.72,79.72,2000.0,60.2453,60.2453,60.2227,60.2227,2000.0
2014-08-04 11:40:00,79.72,79.72,79.64,79.65,2600.0,60.2227,60.2227,60.1622,60.1698,2600.0
2014-08-04 11:45:00,79.63,79.7,79.63,79.7,136700.0,60.1547,60.2076,60.1547,60.2076,136700.0
2014-08-04 11:50:00,79.67,79.67,79.65,79.66,1700.0,60.1849,60.1849,60.1698,60.1774,1700.0
2014-08-04 11:55:00,79.66,79.69,79.66,79.69,3500.0,60.1774,60.2,60.1774,60.2,3500.0
2014-08-04 12:00:00,79.68,79.68,79.64,79.65,2300.0,60.1925,60.1925,60.1622,60.1698,2300.0
2014-08-04 12:05:00,79.63,79.65,79.63,79.64,11000.0,60.1547,60.1698,60.1547,60.1622,11000.0
2014-08-04 12:10:00,79.67,79.67,79.66,79.66,3500.0,60.1849,60.1849,60.1774,60.1774,3500.0
2014-08-04 12:15:00,79.66,79.67,79.62,79.67,2700.0,60.1774,60.1849,60.1471,60.1849,2700.0
2014-08-04 12:20:00,79.67,79.77,79.67,79.77,3400.0,60.1849,60.2604,60.1849,60.2604,3400.0
2014-08-04 12:25:00,79.79,79.8,79.79,79.8,2600.0,60.2756,60.2831,60.2756,60.2831,2600.0
2014-08-04 12:30:00,79.77,79.79,79.77,79.78,400.0,60.2604,60.2756,60.2604,60.268,400.0
2014-08-04 12:35:00,79.8,79.81,79.74,79.74,5800.0,60.2831,60.2907,60.2378,60.2378,5800.0
2014-08-04 12:40:00,79.75,79.78,79.75,79.78,2400.0,60.2453,60.268,60.2453,60.268,2400.0
2014-08-04 12:45:00,79.78,79.78,79.74,79.74,2000.0,60.268,60.268,60.2378,60.2378,2000.0
2014-08-04 12:50:00,79.75,79.79,79.75,79.78,2700.0,60.2453,60.2756,60.2453,60.268,2700.0
2014-08-04 12:55:00,79.79,79.79,79.75,79.76,1700.0,60.2756,60.2756,60.2453,60.2529,1700.0
2014-08-04 13:00:00,79.76,79.8,79.76,79.79,13700.0,60.2529,60.2831,60.2529,60.2756,13700.0
2014-08-04 13:05:00,79.79,79.81,79.79,79.8,2400.0,60.2756,60.2907,60.2756,60.2831,2400.0
2014-08-04 13:10:00,79.8,79.8,79.76,79.76,2100.0,60.2831,60.2831,60.2529,60.2529,2100.0
2014-08-04 13:15:00,79.76,79.77,79.75,79.75,1300.0,60.2529,60.2604,60.2453,60.2453,1300.0
2014-08-04 13:20:00,79.79,79.83,79.79,79.82,500.0,60.2756,60.3058,60.2756,60.2982,500.0
2014-08-04 13:25:00,79.82,79.85,79.81,79.83,16800.0,60.2982,60.3209,60.2907,60.3058,16800.0
2014-08-04 13:30:00,79.83,79.89,79.83,79.88,9400.0,60.3058,60.3511,60.3058,60.3435,9400.0
2014-08-04 13:35:00,79.87,79.91,79.86,79.91,8300.0,60.336,60.3662,60.3284,60.3662,8300.0
2014-08-04 13:40:00,79.91,79.94,79.9,79.92,5300.0,60.3662,60.3889,60.3587,60.3738,5300.0
2014-08-04 13:45:00,79.93,79.98,79.9,79.96,13800.0,60.3813,60.4191,60.3587,60.404,13800.0
2014-08-04 13:50:00,79.96,79.98,79.95,79.96,8900.0,60.404,60.4191,60.3964,60.404,8900.0
2014-08-04 13:55:00,79.95,79.96,79.93,79.94,3400.0,60.3964,60.404,60.3813,60.3889,3400.0
2014-08-04 14:00:00,79.95,79.98,79.95,79.98,3300.0,60.3964,60.4191,60.3964,60.4191,3300.0
2014-08-04 14:05:00,79.99,79.99,79.95,79.95,8100.0,60.4266,60.4266,60.3964,60.3964,8100.0
2014-08-04 14:10:00,79.95,79.99,79.95,79.97,4500.0,60.3964,60.4266,60.3964,60.4115,4500.0
2014-08-04 14:15:00,79.96,79.99,79.96,79.96,2200.0,60.404,60.4266,60.404,60.404,2200.0
2014-08-04 14:20:00,79.96,79.98,79.95,79.95,2500.0,60.404,60.4191,60.3964,60.3964,2500.0
2014-08-04 14:25:00,79.96,79.97,79.95,79.96,2500.0,60.404,60.4115,60.3964,60.404,2500.0
2014-08-04 14:30:00,79.96,79.98,79.95,79.98,5800.0,60.404,60.4191,60.3964,60.4191,5800.0
2014-08-04 14:35:00,79.99,80.04,79.99,80.04,15600.0,60.4266,60.4644,60.4266,60.4644,15600.0
2014-08-04 14:40:00,80.07,80.08,80.06,80.08,4400.0,60.4871,60.4946,60.4795,60.4946,4400.0
2014-08-04 14:45:00,80.08,80.16,80.08,80.16,2200.0,60.4946,60.5551,60.4946,60.5551,2200.0
2014-08-04 14:50:00,80.18,80.2,80.17,80.17,3200.0,60.5702,60.5853,60.5626,60.5626,3200.0
2014-08-04 14:55:00,80.19,80.19,80.17,80.18,3500.0,60.5777,60.5777,60.5626,60.5702,3500.0
2014-08-04 15:00:00,80.18,80.18,80.17,80.18,2300.0,60.5702,60.5702,60.5626,60.5702,2300.0
2014-08-04 15:05:00,80.17,80.17,80.15,80.17,11200.0,60.5626,60.5626,60.5475,60.5626,11200.0
2014-08-04 15:10:00,80.17,80.21,80.16,80.21,4400.0,60.5626,60.5928,60.5551,60.5928,4400.0
2014-08-04 15:15:00,80.22,80.27,80.21,80.27,5000.0,60.6004,60.6382,60.5928,60.6382,5000.0
2014-08-04 15:20:00,80.27,80.28,80.24,80.24,3400.0,60.6382,60.6457,60.6155,60.6155,3400.0
2014-08-04 15:25:00,80.23,80.27,80.23,80.26,2800.0,60.6079,60.6382,60.6079,60.6306,2800.0
2014-08-04 15:30:00,80.26,80.28,80.26,80.27,8800.0,60.6306,60.6457,60.6306,60.6382,8800.0
2014-08-04 15:35:00,80.27,80.34,80.27,80.32,11700.0,60.6382,60.691,60.6382,60.6759,11700.0
2014-08-04 15:40:00,80.32,80.37,80.32,80.35,22900.0,60.6759,60.7137,60.6759,60.6986,22900.0
2014-08-04 15:45:00,80.35,80.35,80.29,80.31,6000.0,60.6986,60.6986,60.6533,60.6684,6000.0
2014-08-04 15:50:00,80.32,80.33,80.3,80.33,2700.0,60.6759,60.6835,60.6608,60.6835,2700.0
2014-08-04 15:55:00,80.31,80.32,80.26,80.28,22500.0,60.6684,60.6759,60.6306,60.6457,22500.0
2014-08-05 09:30:00,79.99,80.0,79.77,79.92,11600.0,60.4266,60.4342,60.2604,60.3738,11600.0
2014-08-05 09:35:00,79.93,80.05,79.93,80.04,4300.0,60.3813,60.472,60.3813,60.4644,4300.0
2014-08-05 09:40:00,80.0,80.05,80.0,80.05,700.0,60.4342,60.472,60.4342,60.472,700.0
2014-08-05 09:45:00,80.03,80.03,79.91,79.91,4400.0,60.4569,60.4569,60.3662,60.3662,4400.0
2014-08-05 09:50:00,79.91,79.91,79.79,79.79,10200.0,60.3662,60.3662,60.2756,60.2756,10200.0
2014-08-05 09:55:00,79.77,79.88,79.77,79.87,3500.0,60.2604,60.3435,60.2604,60.336,3500.0
2014-08-05 10:00:00,79.86,79.93,79.76,79.76,6100.0,60.3284,60.3813,60.2529,60.2529,6100.0
2014-08-05 10:05:00,79.76,79.88,79.76,79.87,8800.0,60.2529,60.3435,60.2529,60.336,8800.0
2014-08-05 10:10:00,79.87,79.93,79.87,79.89,3100.0,60.336,60.3813,60.336,60.3511,3100.0
2014-08-05 10:15:00,79.84,79.94,79.84,79.89,3400.0,60.3133,60.3889,60.3133,60.3511,3400.0
2014-08-05 10:20:00,79.9,79.99,79.9,79.98,9800.0,60.3587,60.4266,60.3587,60.4191,9800.0
2014-08-05 10:25:00,79.98,79.98,79.95,79.96,700.0,60.4191,60.4191,60.3964,60.404,700.0
2014-08-05 10:30:00,80.0,80.11,79.97,80.11,5000.0,60.4342,60.5173,60.4115,60.5173,5000.0
2014-08-05 10:35:00,80.07,80.09,80.03,80.04,4800.0,60.4871,60.5022,60.4569,60.4644,4800.0
2014-08-05 10:40:00,80.06,80.08,80.03,80.04,1300.0,60.4795,60.4946,60.4569,60.4644,1300.0
2014-08-05 10:45:00,80.05,80.06,80.05,80.06,2200.0,60.472,60.4795,60.472,60.4795,2200.0
2014-08-05 10:50:00,80.06,80.06,80.01,80.02,5100.0,60.4795,60.4795,60.4418,60.4493,5100.0
2014-08-05 10:55:00,80.01,80.02,79.93,79.95,7500.0,60.4418,60.4493,60.3813,60.3964,7500.0
2014-08-05 11:00:00,79.94,79.94,79.88,79.91,1700.0,60.3889,60.3889,60.3435,60.3662,1700.0
2014-08-05 11:05:00,79.94,79.95,79.88,79.88,700.0,60.3889,60.3964,60.3435,60.3435,700.0
2014-08-05 11:10:00,79.89,80.01,79.89,80.01,12600.0,60.3511,60.4418,60.3511,60.4418,12600.0
2014-08-05 11:15:00,80.03,80.06,80.02,80.04,9200.0,60.4569,60.4795,60.4493,60.4644,9200.0
2014-08-05 11:20:00,80.05,80.11,80.05,80.05,2600.0,60.472,60.5173,60.472,60.472,2600.0
2014-08-05 11:25:00,80.02,80.02,79.99,80.0,1700.0,60.4493,60.4493,60.4266,60.4342,1700.0
2014-08-05 11:30:00,80.0,80.02,79.97,79.97,4500.0,60.4342,60.4493,60.4115,60.4115,4500.0
2014-08-05 11:35:00,79.97,79.98,79.96,79.96,2300.0,60.4115,60.4191,60.404,60.404,2300.0
2014-08-05 11:40:00,79.92,79.98,79.92,79.97,1500.0,60.3738,60.4191,60.3738,60.4115,1500.0
2014-08-05 11:45:00,79.94,79.94,79.88,79.89,1000.0,60.3889,60.3889,60.3435,60.3511,1000.0
2014-08-05 11:50:00,79.89,79.93,79.89,79.92,3200.0,60.3511,60.3813,60.3511,60.3738,3200.0
2014-08-05 11:55:00,79.91,79.93,79.84,79.87,8800.0,60.3662,60.3813,60.3133,60.336,8800.0
2014-08-05 12:00:00,79.88,79.91,79.88,79.89,3900.0,60.3435,60.3662,60.3435,60.3511,3900.0
2014-08-05 12:05:00,79.86,79.88,79.83,79.88,2300.0,60.3284,60.3435,60.3058,60.3435,2300.0
2014-08-05 12:10:00,79.86,79.88,79.85,79.87,7300.0,60.3284,60.3435,60.3209,60.336,7300.0
2014-08-05 12:15:00,79.84,79.89,79.84,79.89,3600.0,60.3133,60.3511,60.3133,60.3511,3600.0
2014-08-05 12:20:00,79.87,79.88,79.73,79.73,2600.0,60.336,60.3435,60.2302,60.2302,2600.0
2014-08-05 12:25:00,79.73,79.79,79.73,79.78,3800.0,60.2302,60.2756,60.2302,60.268,3800.0
2014-08-05 12:30:00,79.78,79.83,79.78,79.8,900.0,60.268,60.3058,60.268,60.2831,900.0
2014-08-05 12:35:00,79.82,79.82,79.71,79.73,5400.0,60.2982,60.2982,60.2151,60.2302,5400.0
2014-08-05 12:40:00,79.78,79.78,79.72,79.73,5600.0,60.268,60.268,60.2227,60.2302,5600.0
2014-08-05 12:45:00,79.77,79.79,79.74,79.75,1900.0,60.2604,60.2756,60.2378,60.2453,1900.0
2014-08-05 12:50:00,79.74,79.77,79.74,79.77,800.0,60.2378,60.2604,60.2378,60.2604,800.0
2014-08-05 12:55:00,79.79,79.8,79.75,79.77,8100.0,60.2756,60.2831,60.2453,60.2604,8100.0
2014-08-05 13:00:00,79.81,79.81,79.77,79.77,4000.0,60.2907,60.2907,60.2604,60.2604,4000.0
2014-08-05 13:05:00,79.76,79.82,79.76,79.82,2600.0,60.2529,60.2982,60.2529,60.2982,2600.0
2014-08-05 13:10:00,79.81,79.82,79.79,79.79,2200.0,60.2907,60.2982,60.2756,60.2756,2200.0
2014-08-05 13:15:00,79.81,79.87,79.81,79.86,7100.0,60.2907,60.336,60.2907,60.3284,7100.0
2014-08-05 13:20:00,79.87,79.88,79.85,79.85,24000.0,60.336,60.3435,60.3209,60.3209,24000.0
2014-08-05 13:25:00,79.84,79.89,79.84,79.87,4500.0,60.3133,60.3511,60.3133,60.336,4500.0
2014-08-05 13:30:00,79.87,79.87,79.81,79.82,1300.0,60.336,60.336,60.2907,60.2982,1300.0
2014-08-05 13:35:00,79.78,79.78,79.5,79.5,22100.0,60.268,60.268,60.0565,60.0565,22100.0
2014-08-05 13:40:00,79.45,79.55,79.28,79.31,14800.0,60.0187,60.0943,59.8903,59.913,14800.0
2014-08-05 13:45:00,79.34,79.46,79.34,79.41,31900.0,59.9356,60.0263,59.9356,59.9885,31900.0
2014-08-05 13:50:00,79.4,79.46,79.34,79.46,98300.0,59.9809,60.0263,59.9356,60.0263,98300.0
2014-08-05 13:55:00,79.48,79.48,79.39,79.39,6200.0,60.0414,60.0414,59.9734,59.9734,6200.0
2014-08-05 14:00:00,79.38,79.39,79.33,79.36,13000.0,59.9658,59.9734,59.9281,59.9507,13000.0
2014-08-05 14:05:00,79.35,79.35,79.16,79.17,23400.0,59.9432,59.9432,59.7996,59.8072,23400.0
2014-08-05 14:10:00,79.19,79.32,79.19,79.32,8100.0,59.8223,59.9205,59.8223,59.9205,8100.0
2014-08-05 14:15:00,79.32,79.34,79.28,79.32,4300.0,59.9205,59.9356,59.8903,59.9205,4300.0
2014-08-05 14:20:00,79.31,79.36,79.28,79.28,3200.0,59.913,59.9507,59.8903,59.8903,3200.0
2014-08-05 14:25:00,79.29,79.37,79.29,79.37,2600.0,59.8978,59.9583,59.8978,59.9583,2600.0
2014-08-05 14:30:00,79.38,79.47,79.38,79.41,9900.0,59.9658,60.0338,59.9658,59.9885,9900.0
2014-08-05 14:35:00,79.43,79.45,79.39,79.4,11000.0,60.0036,60.0187,59.9734,59.9809,11000.0
2014-08-05 14:40:00,79.39,79.42,79.35,79.35,7000.0,59.9734,59.996,59.9432,59.9432,7000.0
2014-08-05 14:45:00,79.4,79.43,79.36,79.38,22100.0,59.9809,60.0036,59.9507,59.9658,22100.0
2014-08-05 14:50:00,79.39,79.39,79.29,79.34,24200.0,59.9734,59.9734,59.8978,59.9356,24200.0
2014-08-05 14:55:00,79.35,79.39,79.31,79.31,2300.0,59.9432,59.9734,59.913,59.913,2300.0
2014-08-05 15:00:00,79.3,79.31,79.27,79.29,2200.0,59.9054,59.913,59.8827,59.8978,2200.0
2014-08-05 15:05:00,79.25,79.28,79.2,79.2,2700.0,59.8676,59.8903,59.8299,59.8299,2700.0
2014-08-05 15:10:00,79.19,79.25,79.17,79.22,4300.0,59.8223,59.8676,59.8072,59.845,4300.0
2014-08-05 15:15:00,79.2,79.29,79.2,79.26,2000.0,59.8299,59.8978,59.8299,59.8752,2000.0
2014-08-05 15:20:00,79.29,79.31,79.29,79.3,1000.0,59.8978,59.913,59.8978,59.9054,1000.0
2014-08-05 15:25:00,79.34,79.36,79.3,79.3,3500.0,59.9356,59.9507,59.9054,59.9054,3500.0
2014-08-05 15:30:00,79.29,79.43,79.29,79.43,5000.0,59.8978,60.0036,59.8978,60.0036,5000.0
2014-08-05 15:35:00,79.44,79.52,79.44,79.46,48200.0,60.0112,60.0716,60.0112,60.0263,48200.0
2014-08-05 15:40:00,79.44,79.47,79.41,79.44,5000.0,60.0112,60.0338,59.9885,60.0112,5000.0
2014-08-05 15:45:00,79.46,79.48,79.41,79.43,13100.0,60.0263,60.0414,59.9885,60.0036,13100.0
2014-08-05 15:50:00,79.43,79.47,79.42,79.42,52800.0,60.0036,60.0338,59.996,59.996,52800.0
2014-08-05 15:55:00,79.42,79.5,79.4,79.4,64900.0,59.996,60.0565,59.9809,59.9809,64900.0
2014-08-06 09:30:00,78.94,79.1,78.93,79.05,18900.0,59.6334,59.7543,59.6259,59.7165,18900.0
2014-08-06 09:35:00,79.06,79.14,79.06,79.08,7000.0,59.7241,59.7845,59.7241,59.7392,7000.0
2014-08-06 09:40:00,79.08,79.22,79.08,79.19,2300.0,59.7392,59.845,59.7392,59.8223,2300.0
2014-08-06 09:45:00,79.27,79.38,79.27,79.38,2600.0,59.8827,59.9658,59.8827,59.9658,2600.0
2014-08-06 09:50:00,79.37,79.37,79.27,79.28,2900.0,59.9583,59.9583,59.8827,59.8903,2900.0
2014-08-06 09:55:00,79.26,79.27,79.23,79.27,1500.0,59.8752,59.8827,59.8525,59.8827,1500.0
2014-08-06 10:00:00,79.3,79.41,79.29,79.41,2600.0,59.9054,59.9885,59.8978,59.9885,2600.0
2014-08-06 10:05:00,79.42,79.44,79.36,79.38,13600.0,59.996,60.0112,59.9507,59.9658,13600.0
2014-08-06 10:10:00,79.38,79.39,79.34,79.34,4100.0,59.9658,59.9734,59.9356,59.9356,4100.0
2014-08-06 10:15:00,79.37,79.37,79.29,79.3,400.0,59.9583,59.9583,59.8978,59.9054,400.0
2014-08-06 10:20:00,79.27,79.35,79.27,79.35,2800.0,59.8827,59.9432,59.8827,59.9432,2800.0
2014-08-06 10:25:00,79.39,79.43,79.39,79.43,2500.0,59.9734,60.0036,59.9734,60.0036,2500.0
2014-08-06 10:30:00,79.49,79.53,79.4,79.41,9500.0,60.0489,60.0791,59.9809,59.9885,9500.0
2014-08-06 10:35:00,79.41,79.41,79.38,79.41,1700.0,59.9885,59.9885,59.9658,59.9885,1700.0
2014-08-06 10:40:00,79.41,79.42,79.37,79.41,8300.0,59.9885,59.996,59.9583,59.9885,8300.0
2014-08-06 10:45:00,79.42,79.45,79.39,79.42,3000.0,59.996,60.0187,59.9734,59.996,3000.0
2014-08-06 10:50:00,79.45,79.48,79.43,79.48,3300.0,60.0187,60.0414,60.0036,60.0414,3300.0
2014-08-06 10:55:00,79.49,79.64,79.49,79.64,3900.0,60.0489,60.1622,60.0489,60.1622,3900.0
2014-08-06 11:00:00,79.64,79.64,79.59,79.59,6100.0,60.1622,60.1622,60.1245,60.1245,6100.0
2014-08-06 11:05:00,79.62,79.66,79.59,79.6,5600.0,60.1471,60.1774,60.1245,60.132,5600.0
2014-08-06 11:10:00,79.59,79.59,79.53,79.55,2600.0,60.1245,60.1245,60.0791,60.0943,2600.0
2014-08-06 11:15:00,79.52,79.53,79.5,79.53,2100.0,60.0716,60.0791,60.0565,60.0791,2100.0
2014-08-06 11:20:00,79.53,79.54,79.51,79.54,4300.0,60.0791,60.0867,60.064,60.0867,4300.0
2014-08-06 11:25:00,79.53,79.55,79.45,79.45,5300.0,60.0791,60.0943,60.0187,60.0187,5300.0
2014-08-06 11:30:00,79.47,79.52,79.46,79.52,3500.0,60.0338,60.0716,60.0263,60.0716,3500.0
2014-08-06 11:35:00,79.52,79.56,79.52,79.52,1600.0,60.0716,60.1018,60.0716,60.0716,1600.0
2014-08-06 11:40:00,79.52,79.6,79.52,79.6,2700.0,60.0716,60.132,60.0716,60.132,2700.0
2014-08-06 11:45:00,79.61,79.64,79.57,79.57,5500.0,60.1396,60.1622,60.1094,60.1094,5500.0
2014-08-06 11:50:00,79.6,79.64,79.59,79.61,3400.0,60.132,60.1622,60.1245,60.1396,3400.0
2014-08-06 11:55:00,79.62,79.64,79.62,79.64,700.0,60.1471,60.1622,60.1471,60.1622,700.0
2014-08-06 12:00:00,79.63,79.66,79.63,79.65,7200.0,60.1547,60.1774,60.1547,60.1698,7200.0
2014-08-06 12:05:00,79.67,79.67,79.62,79.63,20000.0,60.1849,60.1849,60.1471,60.1547,20000.0
2014-08-06 12:10:00,79.62,79.62,79.56,79.58,119000.0,60.1471,60.1471,60.1018,60.1169,119000.0
2014-08-06 12:15:00,79.59,79.59,79.47,79.5,8700.0,60.1245,60.1245,60.0338,60.0565,8700.0
2014-08-06 12:20:00,79.47,79.6,79.46,79.59,4800.0,60.0338,60.132,60.0263,60.1245,4800.0
2014-08-06 12:25:00,79.54,79.54,79.5,79.53,6300.0,60.0867,60.0867,60.0565,60.0791,6300.0
2014-08-06 12:30:00,79.52,79.62,79.52,79.61,4200.0,60.0716,60.1471,60.0716,60.1396,4200.0
2014-08-06 12:35:00,79.61,79.66,79.61,79.65,5300.0,60.1396,60.1774,60.1396,60.1698,5300.0
2014-08-06 12:40:00,79.61,79.63,79.61,79.63,2000.0,60.1396,60.1547,60.1396,60.1547,2000.0
2014-08-06 12:45:00,79.61,79.61,79.54,79.54,9500.0,60.1396,60.1396,60.0867,60.0867,9500.0
2014-08-06 12:50:00,79.55,79.56,79.53,79.53,6000.0,60.0943,60.1018,60.0791,60.0791,6000.0
2014-08-06 12:55:00,79.53,79.55,79.49,79.5,2900.0,60.0791,60.0943,60.0489,60.0565,2900.0
2014-08-06 13:00:00,79.52,79.52,79.44,79.44,3100.0,60.0716,60.0716,60.0112,60.0112,3100.0
2014-08-06 13:05:00,79.45,79.45,79.42,79.45,1400.0,60.0187,60.0187,59.996,60.0187,1400.0
2014-08-06 13:10:00,79.45,79.48,79.45,79.45,2500.0,60.0187,60.0414,60.0187,60.0187,2500.0
2014-08-06 13:15:00,79.45,79.51,79.45,79.51,2500.0,60.0187,60.064,60.0187,60.064,2500.0
2014-08-06 13:20:00,79.5,79.53,79.49,79.5,9900.0,60.0565,60.0791,60.0489,60.0565,9900.0
2014-08-06 13:25:00,79.51,79.52,79.43,79.43,1500.0,60.064,60.0716,60.0036,60.0036,1500.0
2014-08-06 13:30:00,79.45,79.46,79.42,79.43,13800.0,60.0187,60.0263,59.996,60.0036,13800.0
2014-08-06 13:35:00,79.45,79.49,79.45,79.49,1900.0,60.0187,60.0489,60.0187,60.0489,1900.0
2014-08-06 13:40:00,79.48,79.48,79.45,79.46,1900.0,60.0414,60.0414,60.0187,60.0263,1900.0
2014-08-06 13:45:00,79.45,79.45,79.38,79.4,11000.0,60.0187,60.0187,59.9658,59.9809,11000.0
2014-08-06 13:50:00,79.39,79.39,79.33,79.33,2300.0,59.9734,59.9734,59.9281,59.9281,2300.0
2014-08-06 13:55:00,79.31,79.35,79.31,79.33,2500.0,59.913,59.9432,59.913,59.9281,2500.0
2014-08-06 14:00:00,79.3,79.35,79.28,79.35,6000.0,59.9054,59.9432,59.8903,59.9432,6000.0
2014-08-06 14:05:00,79.35,79.36,79.33,79.34,5600.0,59.9432,59.9507,59.9281,59.9356,5600.0
2014-08-06 14:10:00,79.33,79.36,79.31,79.34,9000.0,59.9281,59.9507,59.913,59.9356,9000.0
2014-08-06 14:15:00,79.35,79.37,79.32,79.35,3500.0,59.9432,59.9583,59.9205,59.9432,3500.0
2014-08-06 14:20:00,79.34,79.35,79.32,79.33,11500.0,59.9356,59.9432,59.9205,59.9281,11500.0
2014-08-06 14:25:00,79.33,79.39,79.33,79.38,4900.0,59.9281,59.9734,59.9281,59.9658,4900.0
2014-08-06 14:30:00,79.38,79.38,79.31,79.31,68700.0,59.9658,59.9658,59.913,59.913,68700.0
2014-08-06 14:35:00,79.31,79.33,79.28,79.32,8700.0,59.913,59.9281,59.8903,59.9205,8700.0
2014-08-06 14:40:00,79.32,79.43,79.32,79.43,11900.0,59.9205,60.0036,59.9205,60.0036,11900.0
2014-08-06 14:45:00,79.42,79.42,79.38,79.41,10300.0,59.996,59.996,59.9658,59.9885,10300.0
2014-08-06 14:50:00,79.41,79.45,79.41,79.44,6400.0,59.9885,60.0187,59.9885,60.0112,6400.0
2014-08-06 14:55:00,79.42,79.43,79.39,79.4,8200.0,59.996,60.0036,59.9734,59.9809,8200.0
2014-08-06 15:00:00,79.38,79.47,79.38,79.47,9900.0,59.9658,60.0338,59.9658,60.0338,9900.0
2014-08-06 15:05:00,79.47,79.48,79.43,79.44,27500.0,60.0338,60.0414,60.0036,60.0112,27500.0
2014-08-06 15:10:00,79.43,79.43,79.38,79.38,11400.0,60.0036,60.0036,59.9658,59.9658,11400.0
2014-08-06 15:15:00,79.38,79.43,79.38,79.42,13400.0,59.9658,60.0036,59.9658,59.996,13400.0
2014-08-06 15:20:00,79.42,79.42,79.39,79.41,2200.0,59.996,59.996,59.9734,59.9885,2200.0
2014-08-06 15:25:00,79.43,79.44,79.4,79.41,4500.0,60.0036,60.0112,59.9809,59.9885,4500.0
2014-08-06 15:30:00,79.41,79.41,79.34,79.36,17000.0,59.9885,59.9885,59.9356,59.9507,17000.0
2014-08-06 15:35:00,79.37,79.38,79.37,79.37,1100.0,59.9583,59.9658,59.9583,59.9583,1100.0
2014-08-06 15:40:00,79.37,79.4,79.36,79.4,8400.0,59.9583,59.9809,59.9507,59.9809,8400.0
2014-08-06 15:45:00,79.4,79.41,79.38,79.38,2400.0,59.9809,59.9885,59.9658,59.9658,2400.0
2014-08-06 15:50:00,79.38,79.43,79.38,79.43,6800.0,59.9658,60.0036,59.9658,60.0036,6800.0
2014-08-06 15:55:00,79.4,79.42,79.38,79.4,15300.0,59.9809,59.996,59.9658,59.9809,15300.0
2014-08-07 09:30:00,79.79,79.79,79.71,79.72,11800.0,60.2756,60.2756,60.2151,60.2227,11800.0
2014-08-07 09:35:00,79.73,79.73,79.66,79.69,3100.0,60.2302,60.2302,60.1774,60.2,3100.0
2014-08-07 09:40:00,79.69,79.69,79.61,79.61,1100.0,60.2,60.2,60.1396,60.1396,1100.0
2014-08-07 09:45:00,79.6,79.6,79.6,79.6,100.0,60.132,60.132,60.132,60.132,100.0
2014-08-07 09:50:00,79.54,79.63,79.54,79.6,1900.0,60.0867,60.1547,60.0867,60.132,1900.0
2014-08-07 09:55:00,79.62,79.64,79.58,79.62,14000.0,60.1471,60.1622,60.1169,60.1471,14000.0
2014-08-07 10:00:00,79.66,79.66,79.56,79.58,1600.0,60.1774,60.1774,60.1018,60.1169,1600.0
2014-08-07 10:05:00,79.57,79.62,79.56,79.62,7500.0,60.1094,60.1471,60.1018,60.1471,7500.0
2014-08-07 10:10:00,79.61,79.61,79.55,79.59,3100.0,60.1396,60.1396,60.0943,60.1245,3100.0
2014-08-07 10:15:00,79.59,79.59,79.54,79.55,1400.0,60.1245,60.1245,60.0867,60.0943,1400.0
2014-08-07 10:20:00,79.56,79.58,79.56,79.58,500.0,60.1018,60.1169,60.1018,60.1169,500.0
2014-08-07 10:25:00,79.58,79.62,79.57,79.61,1600.0,60.1169,60.1471,60.1094,60.1396,1600.0
2014-08-07 10:30:00,79.61,79.61,79.56,79.61,2800.0,60.1396,60.1396,60.1018,60.1396,2800.0
2014-08-07 10:35:00,79.62,79.65,79.6,79.6,6800.0,60.1471,60.1698,60.132,60.132,6800.0
2014-08-07 10:40:00,79.6,79.6,79.48,79.48,5200.0,60.132,60.132,60.0414,60.0414,5200.0
2014-08-07 10:45:00,79.44,79.48,79.39,79.41,8200.0,60.0112,60.0414,59.9734,59.9885,8200.0
2014-08-07 10:50:00,79.38,79.39,79.27,79.31,3300.0,59.9658,59.9734,59.8827,59.913,3300.0
2014-08-07 10:55:00,79.33,79.38,79.33,79.37,2800.0,59.9281,59.9658,59.9281,59.9583,2800.0
2014-08-07 11:00:00,79.34,79.34,79.28,79.29,5600.0,59.9356,59.9356,59.8903,59.8978,5600.0
2014-08-07 11:05:00,79.29,79.3,79.19,79.26,7800.0,59.8978,59.9054,59.8223,59.8752,7800.0
2014-08-07 11:10:00,79.25,79.25,79.14,79.14,4000.0,59.8676,59.8676,59.7845,59.7845,4000.0
2014-08-07 11:15:00,79.14,79.24,79.13,79.24,5000.0,59.7845,59.8601,59.777,59.8601,5000.0
2014-08-07 11:20:00,79.24,79.31,79.24,79.31,3800.0,59.8601,59.913,59.8601,59.913,3800.0
2014-08-07 11:25:00,79.31,79.31,79.23,79.24,3800.0,59.913,59.913,59.8525,59.8601,3800.0
2014-08-07 11:30:00,79.23,79.32,79.21,79.28,8200.0,59.8525,59.9205,59.8374,59.8903,8200.0
2014-08-07 11:35:00,79.27,79.29,79.24,79.25,3900.0,59.8827,59.8978,59.8601,59.8676,3900.0
2014-08-07 11:40:00,79.25,79.25,79.17,79.2,6400.0,59.8676,59.8676,59.8072,59.8299,6400.0
2014-08-07 11:45:00,79.17,79.18,79.06,79.12,27900.0,59.8072,59.8147,59.7241,59.7694,27900.0
2014-08-07 11:50:00,79.11,79.16,79.03,79.03,17500.0,59.7619,59.7996,59.7014,59.7014,17500.0
2014-08-07 11:55:00,79.06,79.14,79.03,79.14,4400.0,59.7241,59.7845,59.7014,59.7845,4400.0
2014-08-07 12:00:00,79.12,79.16,79.08,79.16,6300.0,59.7694,59.7996,59.7392,59.7996,6300.0
2014-08-07 12:05:00,79.16,79.19,79.13,79.19,4100.0,59.7996,59.8223,59.777,59.8223,4100.0
2014-08-07 12:10:00,79.18,79.18,79.1,79.1,14200.0,59.8147,59.8147,59.7543,59.7543,14200.0
2014-08-07 12:15:00,79.1,79.1,78.94,78.94,90300.0,59.7543,59.7543,59.6334,59.6334,90300.0
2014-08-07 12:20:00,78.99,79.04,78.95,79.03,5900.0,59.6712,59.709,59.641,59.7014,5900.0
2014-08-07 12:25:00,79.06,79.1,79.02,79.02,3500.0,59.7241,59.7543,59.6939,59.6939,3500.0
2014-08-07 12:30:00,79.03,79.03,78.96,78.96,2200.0,59.7014,59.7014,59.6486,59.6486,2200.0
2014-08-07 12:35:00,78.93,78.93,78.84,78.93,5700.0,59.6259,59.6259,59.5579,59.6259,5700.0
2014-08-07 12:40:00,78.93,78.98,78.92,78.97,2300.0,59.6259,59.6637,59.6183,59.6561,2300.0
2014-08-07 12:45:00,78.99,79.01,78.98,79.0,1700.0,59.6712,59.6863,59.6637,59.6788,1700.0
2014-08-07 12:50:00,79.02,79.02,78.98,79.01,1700.0,59.6939,59.6939,59.6637,59.6863,1700.0
2014-08-07 12:55:00,79.05,79.05,79.02,79.02,500.0,59.7165,59.7165,59.6939,59.6939,500.0
2014-08-07 13:00:00,79.02,79.05,79.02,79.04,1600.0,59.6939,59.7165,59.6939,59.709,1600.0
2014-08-07 13:05:00,79.13,79.16,79.13,79.16,2400.0,59.777,59.7996,59.777,59.7996,2400.0
2014-08-07 13:10:00,79.18,79.19,79.13,79.15,2600.0,59.8147,59.8223,59.777,59.7921,2600.0
2014-08-07 13:15:00,79.18,79.19,79.14,79.14,5600.0,59.8147,59.8223,59.7845,59.7845,5600.0
2014-08-07 13:20:00,79.14,79.14,79.11,79.11,1600.0,59.7845,59.7845,59.7619,59.7619,1600.0
2014-08-07 13:25:00,79.12,79.21,79.11,79.18,48500.0,59.7694,59.8374,59.7619,59.8147,48500.0
2014-08-07 13:30:00,79.18,79.21,79.18,79.2,18200.0,59.8147,59.8374,59.8147,59.8299,18200.0
2014-08-07 13:35:00,79.18,79.23,79.16,79.23,14500.0,59.8147,59.8525,59.7996,59.8525,14500.0
2014-08-07 13:40:00,79.24,79.26,79.21,79.26,8300.0,59.8601,59.8752,59.8374,59.8752,8300.0
2014-08-07 13:45:00,79.24,79.24,79.2,79.21,3000.0,59.8601,59.8601,59.8299,59.8374,3000.0
2014-08-07 13:50:00,79.19,79.2,79.19,79.2,2200.0,59.8223,59.8299,59.8223,59.8299,2200.0
2014-08-07 13:55:00,79.17,79.22,79.17,79.22,3600.0,59.8072,59.845,59.8072,59.845,3600.0
2014-08-07 14:00:00,79.22,79.22,79.12,79.13,6600.0,59.845,59.845,59.7694,59.777,6600.0
2014-08-07 14:05:00,79.18,79.19,79.15,79.19,3200.0,59.8147,59.8223,59.7921,59.8223,3200.0
2014-08-07 14:10:00,79.18,79.19,79.15,79.16,5000.0,59.8147,59.8223,59.7921,59.7996,5000.0
2014-08-07 14:15:00,79.17,79.17,79.08,79.09,8800.0,59.8072,59.8072,59.7392,59.7468,8800.0
2014-08-07 14:20:00,79.09,79.09,79.07,79.09,5600.0,59.7468,59.7468,59.7316,59.7468,5600.0
2014-08-07 14:25:00,79.08,79.1,79.06,79.08,12800.0,59.7392,59.7543,59.7241,59.7392,12800.0
2014-08-07 14:30:00,79.05,79.08,79.04,79.07,16000.0,59.7165,59.7392,59.709,59.7316,16000.0
2014-08-07 14:35:00,79.02,79.05,79.02,79.03,4000.0,59.6939,59.7165,59.6939,59.7014,4000.0
2014-08-07 14:40:00,79.02,79.06,79.0,79.0,1700.0,59.6939,59.7241,59.6788,59.6788,1700.0
2014-08-07 14:45:00,79.01,79.04,79.01,79.03,4900.0,59.6863,59.709,59.6863,59.7014,4900.0
2014-08-07 14:50:00,79.04,79.07,79.04,79.06,1000.0,59.709,59.7316,59.709,59.7241,1000.0
2014-08-07 14:55:00,79.0,79.0,78.94,78.94,4200.0,59.6788,59.6788,59.6334,59.6334,4200.0
2014-08-07 15:00:00,78.93,79.01,78.93,78.97,13400.0,59.6259,59.6863,59.6259,59.6561,13400.0
2014-08-07 15:05:00,78.98,78.99,78.85,78.87,11100.0,59.6637,59.6712,59.5655,59.5806,11100.0
2014-08-07 15:10:00,78.88,78.92,78.84,78.84,11100.0,59.5881,59.6183,59.5579,59.5579,11100.0
2014-08-07 15:15:00,78.85,78.88,78.77,78.88,10600.0,59.5655,59.5881,59.505,59.5881,10600.0
2014-08-07 15:20:00,78.86,78.86,78.75,78.77,4200.0,59.573,59.573,59.4899,59.505,4200.0
2014-08-07 15:25:00,78.78,78.83,78.77,78.83,24900.0,59.5126,59.5503,59.505,59.5503,24900.0
2014-08-07 15:30:00,78.84,78.85,78.82,78.83,2000.0,59.5579,59.5655,59.5428,59.5503,2000.0
2014-08-07 15:35:00,78.79,78.91,78.78,78.91,3300.0,59.5201,59.6108,59.5126,59.6108,3300.0
2014-08-07 15:40:00,78.92,78.92,78.87,78.87,8000.0,59.6183,59.6183,59.5806,59.5806,8000.0
2014-08-07 15:45:00,78.89,78.91,78.86,78.9,3700.0,59.5957,59.6108,59.573,59.6032,3700.0
2014-08-07 15:50:00,78.92,79.0,78.92,78.98,7100.0,59.6183,59.6788,59.6183,59.6637,7100.0
2014-08-07 15:55:00,79.0,79.04,78.95,78.95,10000.0,59.6788,59.709,59.641,59.641,10000.0
2014-08-08 09:30:00,79.06,79.19,79.06,79.11,11400.0,59.7241,59.8223,59.7241,59.7619,11400.0
2014-08-08 09:35:00,79.15,79.15,79.05,79.05,3100.0,59.7921,59.7921,59.7165,59.7165,3100.0
2014-08-08 09:40:00,79.05,79.05,78.91,79.0,2200.0,59.7165,59.7165,59.6108,59.6788,2200.0
2014-08-08 09:45:00,78.98,79.01,78.98,78.98,3400.0,59.6637,59.6863,59.6637,59.6637,3400.0
2014-08-08 09:50:00,79.04,79.09,79.04,79.07,900.0,59.709,59.7468,59.709,59.7316,900.0
2014-08-08 09:55:00,79.06,79.11,79.01,79.1,3400.0,59.7241,59.7619,59.6863,59.7543,3400.0
2014-08-08 10:00:00,79.0,79.08,78.95,79.07,11400.0,59.6788,59.7392,59.641,59.7316,11400.0
2014-08-08 10:05:00,79.1,79.14,79.03,79.06,9000.0,59.7543,59.7845,59.7014,59.7241,9000.0
2014-08-08 10:10:00,79.08,79.08,78.98,78.98,8100.0,59.7392,59.7392,59.6637,59.6637,8100.0
2014-08-08 10:15:00,78.97,79.05,78.95,79.03,3700.0,59.6561,59.7165,59.641,59.7014,3700.0
2014-08-08 10:20:00,79.01,79.03,78.97,79.03,3400.0,59.6863,59.7014,59.6561,59.7014,3400.0
2014-08-08 10:25:00,79.02,79.02,78.9,78.96,4000.0,59.6939,59.6939,59.6032,59.6486,4000.0
2014-08-08 10:30:00,78.95,79.0,78.93,78.98,2100.0,59.641,59.6788,59.6259,59.6637,2100.0
2014-08-08 10:35:00,78.99,79.11,78.99,79.11,2200.0,59.6712,59.7619,59.6712,59.7619,2200.0
2014-08-08 10:40:00,79.09,79.23,79.09,79.19,11100.0,59.7468,59.8525,59.7468,59.8223,11100.0
2014-08-08 10:45:00,79.2,79.28,79.2,79.22,1900.0,59.8299,59.8903,59.8299,59.845,1900.0
2014-08-08 10:50:00,79.2,79.24,79.2,79.22,4900.0,59.8299,59.8601,59.8299,59.845,4900.0
2014-08-08 10:55:00,79.17,79.2,79.17,79.17,1100.0,59.8072,59.8299,59.8072,59.8072,1100.0
2014-08-08 11:00:00,79.19,79.19,79.15,79.16,1600.0,59.8223,59.8223,59.7921,59.7996,1600.0
2014-08-08 11:05:00,79.21,79.25,79.21,79.22,5500.0,59.8374,59.8676,59.8374,59.845,5500.0
2014-08-08 11:10:00,79.25,79.31,79.24,79.27,6100.0,59.8676,59.913,59.8601,59.8827,6100.0
2014-08-08 11:15:00,79.28,79.29,79.26,79.29,1000.0,59.8903,59.8978,59.8752,59.8978,1000.0
2014-08-08 11:20:00,79.25,79.27,79.23,79.26,3000.0,59.8676,59.8827,59.8525,59.8752,3000.0
2014-08-08 11:25:00,79.26,79.32,79.26,79.29,7000.0,59.8752,59.9205,59.8752,59.8978,7000.0
2014-08-08 11:30:00,79.32,79.32,79.29,79.31,5500.0,59.9205,59.9205,59.8978,59.913,5500.0
2014-08-08 11:35:00,79.31,79.31,79.27,79.3,1100.0,59.913,59.913,59.8827,59.9054,1100.0
2014-08-08 11:40:00,79.32,79.32,79.29,79.3,700.0,59.9205,59.9205,59.8978,59.9054,700.0
2014-08-08 11:45:00,79.3,79.3,79.3,79.3,0.0,59.9054,59.9054,59.9054,59.9054,0.0
2014-08-08 11:50:00,79.27,79.27,79.24,79.25,1300.0,59.8827,59.8827,59.8601,59.8676,1300.0
2014-08-08 11:55:00,79.24,79.32,79.24,79.32,1100.0,59.8601,59.9205,59.8601,59.9205,1100.0
2014-08-08 12:00:00,79.32,79.33,79.29,79.32,20800.0,59.9205,59.9281,59.8978,59.9205,20800.0
2014-08-08 12:05:00,79.29,79.3,79.29,79.29,900.0,59.8978,59.9054,59.8978,59.8978,900.0
2014-08-08 12:10:00,79.29,79.29,79.29,79.29,100.0,59.8978,59.8978,59.8978,59.8978,100.0
2014-08-08 12:15:00,79.31,79.32,79.26,79.26,8500.0,59.913,59.9205,59.8752,59.8752,8500.0
2014-08-08 12:20:00,79.26,79.3,79.26,79.26,2400.0,59.8752,59.9054,59.8752,59.8752,2400.0
2014-08-08 12:25:00,79.25,79.25,79.22,79.22,1300.0,59.8676,59.8676,59.845,59.845,1300.0
2014-08-08 12:30:00,79.22,79.23,79.22,79.23,3400.0,59.845,59.8525,59.845,59.8525,3400.0
2014-08-08 12:35:00,79.22,79.22,79.18,79.19,2900.0,59.845,59.845,59.8147,59.8223,2900.0
2014-08-08 12:40:00,79.25,79.25,79.24,79.24,600.0,59.8676,59.8676,59.8601,59.8601,600.0
2014-08-08 12:45:00,79.24,79.24,79.21,79.22,2000.0,59.8601,59.8601,59.8374,59.845,2000.0
2014-08-08 12:50:00,79.22,79.25,79.22,79.24,2200.0,59.845,59.8676,59.845,59.8601,2200.0
2014-08-08 12:55:00,79.23,79.25,79.23,79.24,2700.0,59.8525,59.8676,59.8525,59.8601,2700.0
2014-08-08 13:00:00,79.22,79.23,79.21,79.21,1000.0,59.845,59.8525,59.8374,59.8374,1000.0
2014-08-08 13:05:00,79.24,79.24,79.24,79.24,200.0,59.8601,59.8601,59.8601,59.8601,200.0
2014-08-08 13:10:00,79.28,79.31,79.25,79.3,2400.0,59.8903,59.913,59.8676,59.9054,2400.0
2014-08-08 13:15:00,79.32,79.46,79.32,79.46,25800.0,59.9205,60.0263,59.9205,60.0263,25800.0
2014-08-08 13:20:00,79.5,79.54,79.5,79.54,3300.0,60.0565,60.0867,60.0565,60.0867,3300.0
2014-08-08 13:25:00,79.55,79.66,79.55,79.64,13800.0,60.0943,60.1774,60.0943,60.1622,13800.0
2014-08-08 13:30:00,79.63,79.63,79.56,79.57,6900.0,60.1547,60.1547,60.1018,60.1094,6900.0
2014-08-08 13:35:00,79.6,79.63,79.59,79.63,7500.0,60.132,60.1547,60.1245,60.1547,7500.0
2014-08-08 13:40:00,79.62,79.69,79.62,79.65,15800.0,60.1471,60.2,60.1471,60.1698,15800.0
2014-08-08 13:45:00,79.67,79.67,79.64,79.65,8700.0,60.1849,60.1849,60.1622,60.1698,8700.0
2014-08-08 13:50:00,79.65,79.66,79.59,79.59,33800.0,60.1698,60.1774,60.1245,60.1245,33800.0
2014-08-08 13:55:00,79.59,79.64,79.59,79.64,5400.0,60.1245,60.1622,60.1245,60.1622,5400.0
2014-08-08 14:00:00,79.64,79.67,79.63,79.67,5100.0,60.1622,60.1849,60.1547,60.1849,5100.0
2014-08-08 14:05:00,79.7,79.7,79.66,79.66,4100.0,60.2076,60.2076,60.1774,60.1774,4100.0
2014-08-08 14:10:00,79.66,79.66,79.59,79.62,10600.0,60.1774,60.1774,60.1245,60.1471,10600.0
2014-08-08 14:15:00,79.61,79.62,79.59,79.61,16400.0,60.1396,60.1471,60.1245,60.1396,16400.0
2014-08-08 14:20:00,79.64,79.66,79.62,79.66,11900.0,60.1622,60.1774,60.1471,60.1774,11900.0
2014-08-08 14:25:00,79.65,79.7,79.65,79.69,5700.0,60.1698,60.2076,60.1698,60.2,5700.0
2014-08-08 14:30:00,79.7,79.71,79.66,79.66,10200.0,60.2076,60.2151,60.1774,60.1774,10200.0
2014-08-08 14:35:00,79.67,79.7,79.67,79.7,6100.0,60.1849,60.2076,60.1849,60.2076,6100.0
2014-08-08 14:40:00,79.7,79.72,79.64,79.65,9900.0,60.2076,60.2227,60.1622,60.1698,9900.0
2014-08-08 14:45:00,79.65,79.67,79.65,79.67,1300.0,60.1698,60.1849,60.1698,60.1849,1300.0
2014-08-08 14:50:00,79.67,79.68,79.65,79.65,900.0,60.1849,60.1925,60.1698,60.1698,900.0
2014-08-08 14:55:00,79.67,79.67,79.64,79.64,12700.0,60.1849,60.1849,60.1622,60.1622,12700.0
2014-08-08 15:00:00,79.63,79.64,79.61,79.62,5400.0,60.1547,60.1622,60.1396,60.1471,5400.0
2014-08-08 15:05:00,79.63,79.65,79.6,79.6,7000.0,60.1547,60.1698,60.132,60.132,7000.0
2014-08-08 15:10:00,79.6,79.64,79.6,79.64,3800.0,60.132,60.1622,60.132,60.1622,3800.0
2014-08-08 15:15:00,79.65,79.67,79.65,79.67,1200.0,60.1698,60.1849,60.1698,60.1849,1200.0
2014-08-08 15:20:00,79.65,79.68,79.65,79.67,800.0,60.1698,60.1925,60.1698,60.1849,800.0
2014-08-08 15:25:00,79.7,79.77,79.7,79.77,3100.0,60.2076,60.2604,60.2076,60.2604,3100.0
2014-08-08 15:30:00,79.78,79.79,79.76,79.76,1100.0,60.268,60.2756,60.2529,60.2529,1100.0
2014-08-08 15:35:00,79.78,79.78,79.75,79.77,3100.0,60.268,60.268,60.2453,60.2604,3100.0
2014-08-08 15:40:00,79.78,79.83,79.78,79.81,2700.0,60.268,60.3058,60.268,60.2907,2700.0
2014-08-08 15:45:00,79.83,79.84,79.81,79.83,5100.0,60.3058,60.3133,60.2907,60.3058,5100.0
2014-08-08 15:50:00,79.83,79.84,79.82,79.84,4300.0,60.3058,60.3133,60.2982,60.3133,4300.0
2014-08-08 15:55:00,79.85,79.89,79.85,79.86,6900.0,60.3209,60.3511,60.3209,60.3284,6900.0
2014-08-11 09:30:00,80.19,80.21,80.12,80.12,20400.0,60.5777,60.5928,60.5248,60.5248,20400.0
2014-08-11 09:35:00,80.11,80.12,80.09,80.1,4800.0,60.5173,60.5248,60.5022,60.5097,4800.0
2014-08-11 09:40:00,80.12,80.13,80.04,80.06,13500.0,60.5248,60.5324,60.4644,60.4795,13500.0
2014-08-11 09:45:00,80.07,80.09,80.05,80.07,2100.0,60.4871,60.5022,60.472,60.4871,2100.0
2014-08-11 09:50:00,80.08,80.18,80.08,80.17,12000.0,60.4946,60.5702,60.4946,60.5626,12000.0
2014-08-11 09:55:00,80.18,80.19,80.14,80.16,19100.0,60.5702,60.5777,60.54,60.5551,19100.0
2014-08-11 10:00:00,80.16,80.19,80.14,80.14,5100.0,60.5551,60.5777,60.54,60.54,5100.0
2014-08-11 10:05:00,80.18,80.21,80.14,80.19,25300.0,60.5702,60.5928,60.54,60.5777,25300.0
2014-08-11 10:10:00,80.2,80.2,80.15,80.15,1300.0,60.5853,60.5853,60.5475,60.5475,1300.0
2014-08-11 10:15:00,80.18,80.2,80.15,80.15,10300.0,60.5702,60.5853,60.5475,60.5475,10300.0
2014-08-11 10:20:00,80.15,80.17,80.14,80.16,4000.0,60.5475,60.5626,60.54,60.5551,4000.0
2014-08-11 10:25:00,80.14,80.15,80.11,80.12,6300.0,60.54,60.5475,60.5173,60.5248,6300.0
2014-08-11 10:30:00,80.13,80.16,80.09,80.15,38900.0,60.5324,60.5551,60.5022,60.5475,38900.0
2014-08-11 10:35:00,80.17,80.21,80.16,80.21,5600.0,60.5626,60.5928,60.5551,60.5928,5600.0
2014-08-11 10:40:00,80.19,80.2,80.19,80.2,2000.0,60.5777,60.5853,60.5777,60.5853,2000.0
2014-08-11 10:45:00,80.2,80.22,80.19,80.21,2400.0,60.5853,60.6004,60.5777,60.5928,2400.0
2014-08-11 10:50:00,80.22,80.22,80.15,80.21,16400.0,60.6004,60.6004,60.5475,60.5928,16400.0
2014-08-11 10:55:00,80.2,80.2,80.17,80.19,2300.0,60.5853,60.5853,60.5626,60.5777,2300.0
2014-08-11 11:00:00,80.15,80.19,80.15,80.17,6900.0,60.5475,60.5777,60.5475,60.5626,6900.0
2014-08-11 11:05:00,80.19,80.23,80.19,80.21,1600.0,60.5777,60.6079,60.5777,60.5928,1600.0
2014-08-11 11:10:00,80.23,80.29,80.23,80.27,6500.0,60.6079,60.6533,60.6079,60.6382,6500.0
2014-08-11 11:15:00,80.28,80.33,80.28,80.33,3700.0,60.6457,60.6835,60.6457,60.6835,3700.0
2014-08-11 11:20:00,80.33,80.37,80.3,80.35,6400.0,60.6835,60.7137,60.6608,60.6986,6400.0
2014-08-11 11:25:00,80.32,80.32,80.3,80.3,800.0,60.6759,60.6759,60.6608,60.6608,800.0
2014-08-11 11:30:00,80.32,80.34,80.31,80.32,4300.0,60.6759,60.691,60.6684,60.6759,4300.0
2014-08-11 11:35:00,80.31,80.31,80.27,80.27,1500.0,60.6684,60.6684,60.6382,60.6382,1500.0
2014-08-11 11:40:00,80.29,80.31,80.28,80.28,3500.0,60.6533,60.6684,60.6457,60.6457,3500.0
2014-08-11 11:45:00,80.3,80.32,80.28,80.28,1800.0,60.6608,60.6759,60.6457,60.6457,1800.0
2014-08-11 11:50:00,80.29,80.3,80.27,80.27,2600.0,60.6533,60.6608,60.6382,60.6382,2600.0
2014-08-11 11:55:00,80.29,80.29,80.26,80.28,5000.0,60.6533,60.6533,60.6306,60.6457,5000.0
2014-08-11 12:00:00,80.28,80.29,80.22,80.22,1900.0,60.6457,60.6533,60.6004,60.6004,1900.0
2014-08-11 12:05:00,80.24,80.26,80.23,80.23,4600.0,60.6155,60.6306,60.6079,60.6079,4600.0
2014-08-11 12:10:00,80.23,80.24,80.21,80.21,6300.0,60.6079,60.6155,60.5928,60.5928,6300.0
2014-08-11 12:15:00,80.21,80.22,80.2,80.22,2800.0,60.5928,60.6004,60.5853,60.6004,2800.0
2014-08-11 12:20:00,80.23,80.25,80.21,80.25,6600.0,60.6079,60.6231,60.5928,60.6231,6600.0
2014-08-11 12:25:00,80.26,80.27,80.26,80.26,2300.0,60.6306,60.6382,60.6306,60.6306,2300.0
2014-08-11 12:30:00,80.26,80.27,80.24,80.26,2500.0,60.6306,60.6382,60.6155,60.6306,2500.0
2014-08-11 12:35:00,80.28,80.29,80.26,80.26,1400.0,60.6457,60.6533,60.6306,60.6306,1400.0
2014-08-11 12:40:00,80.26,80.28,80.26,80.27,700.0,60.6306,60.6457,60.6306,60.6382,700.0
2014-08-11 12:45:00,80.27,80.27,80.25,80.25,1000.0,60.6382,60.6382,60.6231,60.6231,1000.0
2014-08-11 12:50:00,80.25,80.25,80.24,80.24,700.0,60.6231,60.6231,60.6155,60.6155,700.0
2014-08-11 12:55:00,80.25,80.26,80.22,80.22,2300.0,60.6231,60.6306,60.6004,60.6004,2300.0
2014-08-11 13:00:00,80.22,80.23,80.22,80.23,600.0,60.6004,60.6079,60.6004,60.6079,600.0
2014-08-11 13:05:00,80.24,80.24,80.23,80.23,1700.0,60.6155,60.6155,60.6079,60.6079,1700.0
2014-08-11 13:10:00,80.25,80.26,80.24,80.25,1600.0,60.6231,60.6306,60.6155,60.6231,1600.0
2014-08-11 13:15:00,80.24,80.25,80.22,80.22,3300.0,60.6155,60.6231,60.6004,60.6004,3300.0
2014-08-11 13:20:00,80.23,80.23,80.2,80.2,1500.0,60.6079,60.6079,60.5853,60.5853,1500.0
2014-08-11 13:25:00,80.2,80.2,80.17,80.17,15100.0,60.5853,60.5853,60.5626,60.5626,15100.0
2014-08-11 13:30:00,80.16,80.17,80.15,80.15,2500.0,60.5551,60.5626,60.5475,60.5475,2500.0
2014-08-11 13:35:00,80.17,80.19,80.17,80.18,9600.0,60.5626,60.5777,60.5626,60.5702,9600.0
2014-08-11 13:40:00,80.17,80.17,80.15,80.16,1200.0,60.5626,60.5626,60.5475,60.5551,1200.0
2014-08-11 13:45:00,80.16,80.18,80.14,80.18,80800.0,60.5551,60.5702,60.54,60.5702,80800.0
2014-08-11 13:50:00,80.18,80.19,80.09,80.09,1400.0,60.5702,60.5777,60.5022,60.5022,1400.0
2014-08-11 13:55:00,80.09,80.09,80.0,80.02,1600.0,60.5022,60.5022,60.4342,60.4493,1600.0
2014-08-11 14:00:00,80.02,80.02,79.97,79.99,4700.0,60.4493,60.4493,60.4115,60.4266,4700.0
2014-08-11 14:05:00,80.02,80.03,79.99,80.02,16500.0,60.4493,60.4569,60.4266,60.4493,16500.0
2014-08-11 14:10:00,80.02,80.03,80.0,80.01,4700.0,60.4493,60.4569,60.4342,60.4418,4700.0
2014-08-11 14:15:00,80.01,80.07,80.0,80.06,4800.0,60.4418,60.4871,60.4342,60.4795,4800.0
2014-08-11 14:20:00,80.06,80.07,80.05,80.07,2300.0,60.4795,60.4871,60.472,60.4871,2300.0
2014-08-11 14:25:00,80.07,80.08,80.04,80.05,7200.0,60.4871,60.4946,60.4644,60.472,7200.0
2014-08-11 14:30:00,80.05,80.05,80.02,80.05,13000.0,60.472,60.472,60.4493,60.472,13000.0
2014-08-11 14:35:00,80.05,80.07,80.04,80.04,1700.0,60.472,60.4871,60.4644,60.4644,1700.0
2014-08-11 14:40:00,80.02,80.06,80.02,80.06,6300.0,60.4493,60.4795,60.4493,60.4795,6300.0
2014-08-11 14:45:00,80.07,80.09,80.06,80.06,4000.0,60.4871,60.5022,60.4795,60.4795,4000.0
2014-08-11 14:50:00,80.07,80.07,80.03,80.05,2600.0,60.4871,60.4871,60.4569,60.472,2600.0
2014-08-11 14:55:00,80.04,80.06,80.03,80.03,4900.0,60.4644,60.4795,60.4569,60.4569,4900.0
2014-08-11 15:00:00,80.03,80.07,80.03,80.07,2200.0,60.4569,60.4871,60.4569,60.4871,2200.0
2014-08-11 15:05:00,80.07,80.11,80.07,80.09,2800.0,60.4871,60.5173,60.4871,60.5022,2800.0
2014-08-11 15:10:00,80.08,80.1,80.08,80.09,4200.0,60.4946,60.5097,60.4946,60.5022,4200.0
2014-08-11 15:15:00,80.11,80.13,80.08,80.08,1900.0,60.5173,60.5324,60.4946,60.4946,1900.0
2014-08-11 15:20:00,80.09,80.09,80.05,80.07,2600.0,60.5022,60.5022,60.472,60.4871,2600.0
2014-08-11 15:25:00,80.06,80.06,80.04,80.04,2000.0,60.4795,60.4795,60.4644,60.4644,2000.0
2014-08-11 15:30:00,80.03,80.05,80.03,80.05,7800.0,60.4569,60.472,60.4569,60.472,7800.0
2014-08-11 15:35:00,80.05,80.06,80.03,80.03,5100.0,60.472,60.4795,60.4569,60.4569,5100.0
2014-08-11 15:40:00,80.03,80.04,79.98,79.99,4600.0,60.4569,60.4644,60.4191,60.4266,4600.0
2014-08-11 15:45:00,79.97,80.0,79.97,79.97,4700.0,60.4115,60.4342,60.4115,60.4115,4700.0
2014-08-11 15:50:00,79.98,80.03,79.97,80.01,10500.0,60.4191,60.4569,60.4115,60.4418,10500.0
2014-08-11 15:55:00,80.02,80.02,80.0,80.01,12200.0,60.4493,60.4493,60.4342,60.4418,12200.0
2014-08-12 09:30:00,79.95,79.97,79.89,79.92,14200.0,60.3964,60.4115,60.3511,60.3738,14200.0
2014-08-12 09:35:00,79.92,80.04,79.92,80.04,3200.0,60.3738,60.4644,60.3738,60.4644,3200.0
2014-08-12 09:40:00,80.06,80.09,80.05,80.05,4400.0,60.4795,60.5022,60.472,60.472,4400.0
2014-08-12 09:45:00,80.06,80.12,80.06,80.12,4900.0,60.4795,60.5248,60.4795,60.5248,4900.0
2014-08-12 09:50:00,80.12,80.12,80.01,80.03,2200.0,60.5248,60.5248,60.4418,60.4569,2200.0
2014-08-12 09:55:00,80.0,80.08,80.0,80.08,4100.0,60.4342,60.4946,60.4342,60.4946,4100.0
2014-08-12 10:00:00,80.08,80.08,80.05,80.08,4200.0,60.4946,60.4946,60.472,60.4946,4200.0
2014-08-12 10:05:00,80.11,80.17,80.01,80.02,18900.0,60.5173,60.5626,60.4418,60.4493,18900.0
2014-08-12 10:10:00,79.98,80.03,79.95,80.03,15100.0,60.4191,60.4569,60.3964,60.4569,15100.0
2014-08-12 10:15:00,80.05,80.09,80.02,80.08,4600.0,60.472,60.5022,60.4493,60.4946,4600.0
2014-08-12 10:20:00,80.08,80.12,80.08,80.12,2500.0,60.4946,60.5248,60.4946,60.5248,2500.0
2014-08-12 10:25:00,80.12,80.12,80.04,80.07,2600.0,60.5248,60.5248,60.4644,60.4871,2600.0
2014-08-12 10:30:00,80.06,80.09,80.03,80.09,2100.0,60.4795,60.5022,60.4569,60.5022,2100.0
2014-08-12 10:35:00,80.06,80.08,80.04,80.07,3100.0,60.4795,60.4946,60.4644,60.4871,3100.0
2014-08-12 10:40:00,80.04,80.11,79.98,79.98,4100.0,60.4644,60.5173,60.4191,60.4191,4100.0
2014-08-12 10:45:00,79.97,79.98,79.91,79.91,2900.0,60.4115,60.4191,60.3662,60.3662,2900.0
2014-08-12 10:50:00,79.92,79.93,79.9,79.93,2500.0,60.3738,60.3813,60.3587,60.3813,2500.0
2014-08-12 10:55:00,79.95,79.96,79.93,79.94,2200.0,60.3964,60.404,60.3813,60.3889,2200.0
2014-08-12 11:00:00,79.93,79.93,79.79,79.8,15400.0,60.3813,60.3813,60.2756,60.2831,15400.0
2014-08-12 11:05:00,79.8,79.81,79.76,79.79,13100.0,60.2831,60.2907,60.2529,60.2756,13100.0
2014-08-12 11:10:00,79.81,79.83,79.78,79.82,2500.0,60.2907,60.3058,60.268,60.2982,2500.0
2014-08-12 11:15:00,79.81,79.84,79.79,79.83,2200.0,60.2907,60.3133,60.2756,60.3058,2200.0
2014-08-12 11:20:00,79.83,79.84,79.81,79.81,4700.0,60.3058,60.3133,60.2907,60.2907,4700.0
2014-08-12 11:25:00,79.8,79.84,79.8,79.84,1100.0,60.2831,60.3133,60.2831,60.3133,1100.0
2014-08-12 11:30:00,79.86,79.91,79.85,79.87,3900.0,60.3284,60.3662,60.3209,60.336,3900.0
2014-08-12 11:35:00,79.88,79.88,79.87,79.88,11200.0,60.3435,60.3435,60.336,60.3435,11200.0
2014-08-12 11:40:00,79.87,79.88,79.84,79.86,2700.0,60.336,60.3435,60.3133,60.3284,2700.0
2014-08-12 11:45:00,79.88,79.91,79.88,79.88,5400.0,60.3435,60.3662,60.3435,60.3435,5400.0
2014-08-12 11:50:00,79.88,79.89,79.88,79.89,200.0,60.3435,60.3511,60.3435,60.3511,200.0
2014-08-12 11:55:00,79.87,79.87,79.86,79.86,1200.0,60.336,60.336,60.3284,60.3284,1200.0
2014-08-12 12:00:00,79.83,79.83,79.78,79.8,9900.0,60.3058,60.3058,60.268,60.2831,9900.0
2014-08-12 12:05:00,79.82,79.82,79.77,79.82,5900.0,60.2982,60.2982,60.2604,60.2982,5900.0
2014-08-12 12:10:00,79.83,79.88,79.83,79.87,4400.0,60.3058,60.3435,60.3058,60.336,4400.0
2014-08-12 12:15:00,79.87,79.88,79.86,79.86,1700.0,60.336,60.3435,60.3284,60.3284,1700.0
2014-08-12 12:20:00,79.86,79.87,79.83,79.86,14100.0,60.3284,60.336,60.3058,60.3284,14100.0
2014-08-12 12:25:00,79.89,79.89,79.87,79.88,500.0,60.3511,60.3511,60.336,60.3435,500.0
2014-08-12 12:30:00,79.86,79.89,79.86,79.89,4000.0,60.3284,60.3511,60.3284,60.3511,4000.0
2014-08-12 12:35:00,79.89,79.96,79.89,79.95,6700.0,60.3511,60.404,60.3511,60.3964,6700.0
2014-08-12 12:40:00,79.95,80.01,79.95,79.99,8000.0,60.3964,60.4418,60.3964,60.4266,8000.0
2014-08-12 12:45:00,80.0,80.01,79.98,79.98,7200.0,60.4342,60.4418,60.4191,60.4191,7200.0
2014-08-12 12:50:00,79.97,79.97,79.95,79.95,2800.0,60.4115,60.4115,60.3964,60.3964,2800.0
2014-08-12 12:55:00,79.95,79.95,79.95,79.95,800.0,60.3964,60.3964,60.3964,60.3964,800.0
2014-08-12 13:00:00,79.96,79.96,79.96,79.96,300.0,60.404,60.404,60.404,60.404,300.0
2014-08-12 13:05:00,79.96,80.01,79.96,80.0,4000.0,60.404,60.4418,60.404,60.4342,4000.0
2014-08-12 13:10:00,80.0,80.01,80.0,80.0,3900.0,60.4342,60.4418,60.4342,60.4342,3900.0
2014-08-12 13:15:00,79.98,80.0,79.97,80.0,1400.0,60.4191,60.4342,60.4115,60.4342,1400.0
2014-08-12 13:20:00,79.99,79.99,79.92,79.92,8600.0,60.4266,60.4266,60.3738,60.3738,8600.0
2014-08-12 13:25:00,79.93,79.98,79.93,79.97,18800.0,60.3813,60.4191,60.3813,60.4115,18800.0
2014-08-12 13:30:00,79.97,79.98,79.89,79.9,10300.0,60.4115,60.4191,60.3511,60.3587,10300.0
2014-08-12 13:35:00,79.89,79.91,79.88,79.91,3900.0,60.3511,60.3662,60.3435,60.3662,3900.0
2014-08-12 13:40:00,79.9,79.9,79.9,79.9,500.0,60.3587,60.3587,60.3587,60.3587,500.0
2014-08-12 13:45:00,79.9,79.91,79.86,79.9,3900.0,60.3587,60.3662,60.3284,60.3587,3900.0
2014-08-12 13:50:00,79.88,79.93,79.88,79.92,3200.0,60.3435,60.3813,60.3435,60.3738,3200.0
2014-08-12 13:55:00,79.92,79.92,79.91,79.91,1200.0,60.3738,60.3738,60.3662,60.3662,1200.0
2014-08-12 14:00:00,79.92,79.92,79.88,79.9,21600.0,60.3738,60.3738,60.3435,60.3587,21600.0
2014-08-12 14:05:00,79.9,79.9,79.81,79.83,11700.0,60.3587,60.3587,60.2907,60.3058,11700.0
2014-08-12 14:10:00,79.82,79.83,79.78,79.81,13000.0,60.2982,60.3058,60.268,60.2907,13000.0
2014-08-12 14:15:00,79.82,79.83,79.79,79.83,7300.0,60.2982,60.3058,60.2756,60.3058,7300.0
2014-08-12 14:20:00,79.84,79.85,79.8,79.83,6500.0,60.3133,60.3209,60.2831,60.3058,6500.0
2014-08-12 14:25:00,79.84,79.85,79.77,79.8,3700.0,60.3133,60.3209,60.2604,60.2831,3700.0
2014-08-12 14:30:00,79.8,79.82,79.75,79.79,14100.0,60.2831,60.2982,60.2453,60.2756,14100.0
2014-08-12 14:35:00,79.8,79.87,79.77,79.86,5500.0,60.2831,60.336,60.2604,60.3284,5500.0
2014-08-12 14:40:00,79.85,79.9,79.83,79.87,3800.0,60.3209,60.3587,60.3058,60.336,3800.0
2014-08-12 14:45:00,79.86,79.87,79.83,79.84,3900.0,60.3284,60.336,60.3058,60.3133,3900.0
2014-08-12 14:50:00,79.86,79.87,79.86,79.86,1400.0,60.3284,60.336,60.3284,60.3284,1400.0
2014-08-12 14:55:00,79.84,79.86,79.84,79.84,5000.0,60.3133,60.3284,60.3133,60.3133,5000.0
2014-08-12 15:00:00,79.84,79.86,79.83,79.84,4600.0,60.3133,60.3284,60.3058,60.3133,4600.0
2014-08-12 15:05:00,79.84,79.92,79.84,79.92,1700.0,60.3133,60.3738,60.3133,60.3738,1700.0
2014-08-12 15:10:00,79.93,79.93,79.92,79.93,7200.0,60.3813,60.3813,60.3738,60.3813,7200.0
2014-08-12 15:15:00,79.92,79.94,79.89,79.91,7400.0,60.3738,60.3889,60.3511,60.3662,7400.0
2014-08-12 15:20:00,79.9,79.92,79.89,79.92,4500.0,60.3587,60.3738,60.3511,60.3738,4500.0
2014-08-12 15:25:00,79.93,79.93,79.88,79.89,4200.0,60.3813,60.3813,60.3435,60.3511,4200.0
2014-08-12 15:30:00,79.87,79.9,79.87,79.9,2000.0,60.336,60.3587,60.336,60.3587,2000.0
2014-08-12 15:35:00,79.89,79.95,79.89,79.94,10100.0,60.3511,60.3964,60.3511,60.3889,10100.0
2014-08-12 15:40:00,79.95,80.02,79.95,80.0,7200.0,60.3964,60.4493,60.3964,60.4342,7200.0
2014-08-12 15:45:00,79.99,80.0,79.98,79.99,2300.0,60.4266,60.4342,60.4191,60.4266,2300.0
2014-08-12 15:50:00,79.97,80.0,79.97,79.97,4500.0,60.4115,60.4342,60.4115,60.4115,4500.0
2014-08-12 15:55:00,79.97,80.0,79.97,79.97,10700.0,60.4115,60.4342,60.4115,60.4115,10700.0
2014-08-13 09:30:00,80.29,80.38,80.25,80.34,8600.0,60.6533,60.7213,60.6231,60.691,8600.0
2014-08-13 09:35:00,80.34,80.34,80.31,80.32,5500.0,60.691,60.691,60.6684,60.6759,5500.0
2014-08-13 09:40:00,80.32,80.32,80.26,80.27,2400.0,60.6759,60.6759,60.6306,60.6382,2400.0
2014-08-13 09:45:00,80.27,80.27,80.2,80.22,5200.0,60.6382,60.6382,60.5853,60.6004,5200.0
2014-08-13 09:50:00,80.19,80.23,80.19,80.19,3000.0,60.5777,60.6079,60.5777,60.5777,3000.0
2014-08-13 09:55:00,80.2,80.2,80.15,80.15,600.0,60.5853,60.5853,60.5475,60.5475,600.0
2014-08-13 10:00:00,80.15,80.21,80.15,80.19,6600.0,60.5475,60.5928,60.5475,60.5777,6600.0
2014-08-13 10:05:00,80.22,80.24,80.19,80.19,4300.0,60.6004,60.6155,60.5777,60.5777,4300.0
2014-08-13 10:10:00,80.15,80.16,80.13,80.14,2800.0,60.5475,60.5551,60.5324,60.54,2800.0
2014-08-13 10:15:00,80.12,80.16,80.09,80.15,7300.0,60.5248,60.5551,60.5022,60.5475,7300.0
2014-08-13 10:20:00,80.15,80.21,80.15,80.21,4900.0,60.5475,60.5928,60.5475,60.5928,4900.0
2014-08-13 10:25:00,80.19,80.2,80.16,80.17,4000.0,60.5777,60.5853,60.5551,60.5626,4000.0
2014-08-13 10:30:00,80.17,80.19,80.17,80.18,2800.0,60.5626,60.5777,60.5626,60.5702,2800.0
2014-08-13 10:35:00,80.18,80.25,80.16,80.25,30400.0,60.5702,60.6231,60.5551,60.6231,30400.0
2014-08-13 10:40:00,80.25,80.27,80.2,80.24,8500.0,60.6231,60.6382,60.5853,60.6155,8500.0
2014-08-13 10:45:00,80.23,80.24,80.22,80.22,1500.0,60.6079,60.6155,60.6004,60.6004,1500.0
2014-08-13 10:50:00,80.24,80.25,80.2,80.2,3300.0,60.6155,60.6231,60.5853,60.5853,3300.0
2014-08-13 10:55:00,80.23,80.28,80.22,80.26,3300.0,60.6079,60.6457,60.6004,60.6306,3300.0
2014-08-13 11:00:00,80.28,80.36,80.28,80.34,4200.0,60.6457,60.7062,60.6457,60.691,4200.0
2014-08-13 11:05:00,80.35,80.44,80.35,80.44,6700.0,60.6986,60.7666,60.6986,60.7666,6700.0
2014-08-13 11:10:00,80.47,80.51,80.46,80.49,3500.0,60.7892,60.8195,60.7817,60.8044,3500.0
2014-08-13 11:15:00,80.49,80.49,80.45,80.48,1600.0,60.8044,60.8044,60.7741,60.7968,1600.0
2014-08-13 11:20:00,80.47,80.47,80.44,80.44,2100.0,60.7892,60.7892,60.7666,60.7666,2100.0
2014-08-13 11:25:00,80.45,80.49,80.45,80.48,16300.0,60.7741,60.8044,60.7741,60.7968,16300.0
2014-08-13 11:30:00,80.49,80.51,80.47,80.5,24100.0,60.8044,60.8195,60.7892,60.8119,24100.0
2014-08-13 11:35:00,80.51,80.52,80.49,80.49,5200.0,60.8195,60.827,60.8044,60.8044,5200.0
2014-08-13 11:40:00,80.47,80.49,80.45,80.48,4400.0,60.7892,60.8044,60.7741,60.7968,4400.0
2014-08-13 11:45:00,80.46,80.46,80.46,80.46,600.0,60.7817,60.7817,60.7817,60.7817,600.0
2014-08-13 11:50:00,80.46,80.47,80.44,80.44,2300.0,60.7817,60.7892,60.7666,60.7666,2300.0
2014-08-13 11:55:00,80.45,80.45,80.43,80.43,1900.0,60.7741,60.7741,60.759,60.759,1900.0
2014-08-13 12:00:00,80.42,80.44,80.42,80.44,700.0,60.7515,60.7666,60.7515,60.7666,700.0
2014-08-13 12:05:00,80.43,80.43,80.37,80.39,3300.0,60.759,60.759,60.7137,60.7288,3300.0
2014-08-13 12:10:00,80.39,80.41,80.39,80.4,4400.0,60.7288,60.7439,60.7288,60.7364,4400.0
2014-08-13 12:15:00,80.41,80.41,80.38,80.4,2100.0,60.7439,60.7439,60.7213,60.7364,2100.0
2014-08-13 12:20:00,80.37,80.39,80.36,80.39,3800.0,60.7137,60.7288,60.7062,60.7288,3800.0
2014-08-13 12:25:00,80.4,80.41,80.4,80.41,700.0,60.7364,60.7439,60.7364,60.7439,700.0
2014-08-13 12:30:00,80.42,80.44,80.42,80.43,3600.0,60.7515,60.7666,60.7515,60.759,3600.0
2014-08-13 12:35:00,80.42,80.42,80.4,80.4,500.0,60.7515,60.7515,60.7364,60.7364,500.0
2014-08-13 12:40:00,80.41,80.41,80.39,80.39,3100.0,60.7439,60.7439,60.7288,60.7288,3100.0
2014-08-13 12:45:00,80.41,80.47,80.41,80.46,3200.0,60.7439,60.7892,60.7439,60.7817,3200.0
2014-08-13 12:50:00,80.47,80.47,80.45,80.45,1800.0,60.7892,60.7892,60.7741,60.7741,1800.0
2014-08-13 12:55:00,80.44,80.46,80.44,80.46,3000.0,60.7666,60.7817,60.7666,60.7817,3000.0
2014-08-13 13:00:00,80.43,80.45,80.43,80.44,700.0,60.759,60.7741,60.759,60.7666,700.0
2014-08-13 13:05:00,80.45,80.45,80.44,80.44,1000.0,60.7741,60.7741,60.7666,60.7666,1000.0
2014-08-13 13:10:00,80.45,80.45,80.43,80.43,600.0,60.7741,60.7741,60.759,60.759,600.0
2014-08-13 13:15:00,80.44,80.46,80.42,80.42,19700.0,60.7666,60.7817,60.7515,60.7515,19700.0
2014-08-13 13:20:00,80.42,80.43,80.41,80.43,14200.0,60.7515,60.759,60.7439,60.759,14200.0
2014-08-13 13:25:00,80.43,80.44,80.42,80.42,18700.0,60.759,60.7666,60.7515,60.7515,18700.0
2014-08-13 13:30:00,80.42,80.42,80.41,80.41,4700.0,60.7515,60.7515,60.7439,60.7439,4700.0
2014-08-13 13:35:00,80.42,80.45,80.42,80.43,14400.0,60.7515,60.7741,60.7515,60.759,14400.0
2014-08-13 13:40:00,80.44,80.47,80.44,80.45,14500.0,60.7666,60.7892,60.7666,60.7741,14500.0
2014-08-13 13:45:00,80.45,80.47,80.43,80.46,18300.0,60.7741,60.7892,60.759,60.7817,18300.0
2014-08-13 13:50:00,80.45,80.47,80.43,80.47,2000.0,60.7741,60.7892,60.759,60.7892,2000.0
2014-08-13 13:55:00,80.45,80.45,80.43,80.43,2600.0,60.7741,60.7741,60.759,60.759,2600.0
2014-08-13 14:00:00,80.44,80.44,80.42,80.43,1000.0,60.7666,60.7666,60.7515,60.759,1000.0
2014-08-13 14:05:00,80.44,80.45,80.35,80.37,72500.0,60.7666,60.7741,60.6986,60.7137,72500.0
2014-08-13 14:10:00,80.37,80.39,80.37,80.38,3700.0,60.7137,60.7288,60.7137,60.7213,3700.0
2014-08-13 14:15:00,80.39,80.4,80.38,80.38,1300.0,60.7288,60.7364,60.7213,60.7213,1300.0
2014-08-13 14:20:00,80.37,80.38,80.34,80.35,12100.0,60.7137,60.7213,60.691,60.6986,12100.0
2014-08-13 14:25:00,80.36,80.38,80.35,80.36,18300.0,60.7062,60.7213,60.6986,60.7062,18300.0
2014-08-13 14:30:00,80.36,80.38,80.36,80.38,16300.0,60.7062,60.7213,60.7062,60.7213,16300.0
2014-08-13 14:35:00,80.38,80.42,80.38,80.4,3600.0,60.7213,60.7515,60.7213,60.7364,3600.0
2014-08-13 14:40:00,80.4,80.41,80.39,80.4,1900.0,60.7364,60.7439,60.7288,60.7364,1900.0
2014-08-13 14:45:00,80.4,80.4,80.38,80.39,7800.0,60.7364,60.7364,60.7213,60.7288,7800.0
2014-08-13 14:50:00,80.39,80.4,80.38,80.39,4400.0,60.7288,60.7364,60.7213,60.7288,4400.0
2014-08-13 14:55:00,80.4,80.4,80.38,80.38,4200.0,60.7364,60.7364,60.7213,60.7213,4200.0
2014-08-13 15:00:00,80.39,80.39,80.35,80.36,3300.0,60.7288,60.7288,60.6986,60.7062,3300.0
2014-08-13 15:05:00,80.38,80.4,80.38,80.38,16800.0,60.7213,60.7364,60.7213,60.7213,16800.0
2014-08-13 15:10:00,80.37,80.39,80.36,80.39,1500.0,60.7137,60.7288,60.7062,60.7288,1500.0
2014-08-13 15:15:00,80.39,80.41,80.39,80.4,1400.0,60.7288,60.7439,60.7288,60.7364,1400.0
2014-08-13 15:20:00,80.41,80.41,80.41,80.41,200.0,60.7439,60.7439,60.7439,60.7439,200.0
2014-08-13 15:25:00,80.43,80.43,80.4,80.4,1300.0,60.759,60.759,60.7364,60.7364,1300.0
2014-08-13 15:30:00,80.4,80.4,80.39,80.4,4200.0,60.7364,60.7364,60.7288,60.7364,4200.0
2014-08-13 15:35:00,80.4,80.4,80.39,80.39,2400.0,60.7364,60.7364,60.7288,60.7288,2400.0
2014-08-13 15:40:00,80.4,80.45,80.4,80.44,1800.0,60.7364,60.7741,60.7364,60.7666,1800.0
2014-08-13 15:45:00,80.46,80.46,80.45,80.46,1500.0,60.7817,60.7817,60.7741,60.7817,1500.0
2014-08-13 15:50:00,80.48,80.48,80.45,80.46,4900.0,60.7968,60.7968,60.7741,60.7817,4900.0
2014-08-13 15:55:00,80.46,80.47,80.41,80.46,9700.0,60.7817,60.7892,60.7439,60.7817,9700.0
2014-08-14 09:30:00,80.59,80.63,80.53,80.59,11800.0,60.8799,60.9101,60.8346,60.8799,11800.0
2014-08-14 09:35:00,80.59,80.64,80.58,80.61,2100.0,60.8799,60.9177,60.8723,60.895,2100.0
2014-08-14 09:40:00,80.61,80.61,80.55,80.57,2600.0,60.895,60.895,60.8497,60.8648,2600.0
2014-08-14 09:45:00,80.59,80.61,80.58,80.58,1800.0,60.8799,60.895,60.8723,60.8723,1800.0
2014-08-14 09:50:00,80.6,80.61,80.57,80.57,2000.0,60.8875,60.895,60.8648,60.8648,2000.0
2014-08-14 09:55:00,80.59,80.61,80.59,80.59,5100.0,60.8799,60.895,60.8799,60.8799,5100.0
2014-08-14 10:00:00,80.59,80.61,80.54,80.55,4200.0,60.8799,60.895,60.8421,60.8497,4200.0
2014-08-14 10:05:00,80.58,80.58,80.5,80.53,4300.0,60.8723,60.8723,60.8119,60.8346,4300.0
2014-08-14 10:10:00,80.51,80.55,80.51,80.55,200.0,60.8195,60.8497,60.8195,60.8497,200.0
2014-08-14 10:15:00,80.57,80.59,80.57,80.58,1500.0,60.8648,60.8799,60.8648,60.8723,1500.0
2014-08-14 10:20:00,80.58,80.62,80.58,80.61,2300.0,60.8723,60.9026,60.8723,60.895,2300.0
2014-08-14 10:25:00,80.61,80.64,80.59,80.62,2500.0,60.895,60.9177,60.8799,60.9026,2500.0
2014-08-14 10:30:00,80.64,80.67,80.63,80.67,4400.0,60.9177,60.9403,60.9101,60.9403,4400.0
2014-08-14 10:35:00,80.67,80.69,80.65,80.66,1200.0,60.9403,60.9554,60.9252,60.9328,1200.0
2014-08-14 10:40:00,80.65,80.68,80.65,80.68,800.0,60.9252,60.9479,60.9252,60.9479,800.0
2014-08-14 10:45:00,80.69,80.69,80.69,80.69,800.0,60.9554,60.9554,60.9554,60.9554,800.0
2014-08-14 10:50:00,80.64,80.64,80.59,80.6,3000.0,60.9177,60.9177,60.8799,60.8875,3000.0
2014-08-14 10:55:00,80.6,80.6,80.58,80.58,3300.0,60.8875,60.8875,60.8723,60.8723,3300.0
2014-08-14 11:00:00,80.6,80.63,80.6,80.62,1900.0,60.8875,60.9101,60.8875,60.9026,1900.0
2014-08-14 11:05:00,80.63,80.65,80.62,80.65,1800.0,60.9101,60.9252,60.9026,60.9252,1800.0
2014-08-14 11:10:00,80.66,80.67,80.66,80.66,1500.0,60.9328,60.9403,60.9328,60.9328,1500.0
2014-08-14 11:15:00,80.67,80.7,80.66,80.7,2700.0,60.9403,60.963,60.9328,60.963,2700.0
2014-08-14 11:20:00,80.7,80.73,80.69,80.73,1700.0,60.963,60.9857,60.9554,60.9857,1700.0
2014-08-14 11:25:00,80.72,80.72,80.68,80.69,4000.0,60.9781,60.9781,60.9479,60.9554,4000.0
2014-08-14 11:30:00,80.69,80.7,80.68,80.68,700.0,60.9554,60.963,60.9479,60.9479,700.0
2014-08-14 11:35:00,80.68,80.68,80.64,80.65,1200.0,60.9479,60.9479,60.9177,60.9252,1200.0
2014-08-14 11:40:00,80.66,80.68,80.66,80.67,6300.0,60.9328,60.9479,60.9328,60.9403,6300.0
2014-08-14 11:45:00,80.69,80.69,80.66,80.66,1500.0,60.9554,60.9554,60.9328,60.9328,1500.0
2014-08-14 11:50:00,80.68,80.68,80.66,80.66,2200.0,60.9479,60.9479,60.9328,60.9328,2200.0
2014-08-14 11:55:00,80.68,80.73,80.67,80.73,5600.0,60.9479,60.9857,60.9403,60.9857,5600.0
2014-08-14 12:00:00,80.72,80.73,80.7,80.72,6400.0,60.9781,60.9857,60.963,60.9781,6400.0
2014-08-14 12:05:00,80.72,80.73,80.72,80.72,1100.0,60.9781,60.9857,60.9781,60.9781,1100.0
2014-08-14 12:10:00,80.73,80.73,80.71,80.73,7300.0,60.9857,60.9857,60.9706,60.9857,7300.0
2014-08-14 12:15:00,80.72,80.74,80.72,80.72,4000.0,60.9781,60.9932,60.9781,60.9781,4000.0
2014-08-14 12:20:00,80.69,80.72,80.69,80.72,11200.0,60.9554,60.9781,60.9554,60.9781,11200.0
2014-08-14 12:25:00,80.71,80.73,80.7,80.73,4300.0,60.9706,60.9857,60.963,60.9857,4300.0
2014-08-14 12:30:00,80.72,80.74,80.72,80.73,176200.0,60.9781,60.9932,60.9781,60.9857,176200.0
2014-08-14 12:35:00,80.74,80.74,80.72,80.72,16400.0,60.9932,60.9932,60.9781,60.9781,16400.0
2014-08-14 12:40:00,80.72,80.74,80.72,80.73,44200.0,60.9781,60.9932,60.9781,60.9857,44200.0
2014-08-14 12:45:00,80.72,80.73,80.72,80.72,2000.0,60.9781,60.9857,60.9781,60.9781,2000.0
2014-08-14 12:50:00,80.73,80.75,80.73,80.75,5000.0,60.9857,61.0008,60.9857,61.0008,5000.0
2014-08-14 12:55:00,80.75,80.75,80.75,80.75,200.0,61.0008,61.0008,61.0008,61.0008,200.0
2014-08-14 13:00:00,80.73,80.74,80.72,80.74,3000.0,60.9857,60.9932,60.9781,60.9932,3000.0
2014-08-14 13:05:00,80.72,80.72,80.71,80.71,300.0,60.9781,60.9781,60.9706,60.9706,300.0
2014-08-14 13:10:00,80.73,80.73,80.73,80.73,200.0,60.9857,60.9857,60.9857,60.9857,200.0
2014-08-14 13:15:00,80.8,80.82,80.79,80.8,28600.0,61.0385,61.0536,61.031,61.0385,28600.0
2014-08-14 13:20:00,80.81,80.82,80.79,80.79,7500.0,61.0461,61.0536,61.031,61.031,7500.0
2014-08-14 13:25:00,80.79,80.79,80.78,80.79,17800.0,61.031,61.031,61.0234,61.031,17800.0
2014-08-14 13:30:00,80.77,80.78,80.75,80.75,5100.0,61.0159,61.0234,61.0008,61.0008,5100.0
2014-08-14 13:35:00,80.75,80.76,80.75,80.75,5700.0,61.0008,61.0083,61.0008,61.0008,5700.0
2014-08-14 13:40:00,80.75,80.76,80.74,80.74,4700.0,61.0008,61.0083,60.9932,60.9932,4700.0
2014-08-14 13:45:00,80.73,80.73,80.72,80.72,6100.0,60.9857,60.9857,60.9781,60.9781,6100.0
2014-08-14 13:50:00,80.72,80.73,80.71,80.73,6800.0,60.9781,60.9857,60.9706,60.9857,6800.0
2014-08-14 13:55:00,80.73,80.73,80.72,80.73,7200.0,60.9857,60.9857,60.9781,60.9857,7200.0
2014-08-14 14:00:00,80.73,80.73,80.72,80.72,3000.0,60.9857,60.9857,60.9781,60.9781,3000.0
2014-08-14 14:05:00,80.73,80.74,80.71,80.74,18900.0,60.9857,60.9932,60.9706,60.9932,18900.0
2014-08-14 14:10:00,80.74,80.74,80.72,80.72,6100.0,60.9932,60.9932,60.9781,60.9781,6100.0
2014-08-14 14:15:00,80.73,80.73,80.69,80.71,4900.0,60.9857,60.9857,60.9554,60.9706,4900.0
2014-08-14 14:20:00,80.7,80.73,80.7,80.72,7100.0,60.963,60.9857,60.963,60.9781,7100.0
2014-08-14 14:25:00,80.73,80.75,80.73,80.75,1900.0,60.9857,61.0008,60.9857,61.0008,1900.0
2014-08-14 14:30:00,80.75,80.77,80.75,80.76,11200.0,61.0008,61.0159,61.0008,61.0083,11200.0
2014-08-14 14:35:00,80.77,80.78,80.76,80.77,10100.0,61.0159,61.0234,61.0083,61.0159,10100.0
2014-08-14 14:40:00,80.76,80.78,80.75,80.77,3100.0,61.0083,61.0234,61.0008,61.0159,3100.0
2014-08-14 14:45:00,80.76,80.78,80.74,80.75,4000.0,61.0083,61.0234,60.9932,61.0008,4000.0
2014-08-14 14:50:00,80.74,80.76,80.74,80.76,3700.0,60.9932,61.0083,60.9932,61.0083,3700.0
2014-08-14 14:55:00,80.76,80.77,80.76,80.77,900.0,61.0083,61.0159,61.0083,61.0159,900.0
2014-08-14 15:00:00,80.76,80.77,80.76,80.77,1400.0,61.0083,61.0159,61.0083,61.0159,1400.0
2014-08-14 15:05:00,80.77,80.79,80.77,80.78,3500.0,61.0159,61.031,61.0159,61.0234,3500.0
2014-08-14 15:10:00,80.78,80.8,80.78,80.78,8300.0,61.0234,61.0385,61.0234,61.0234,8300.0
2014-08-14 15:15:00,80.79,80.79,80.76,80.78,14500.0,61.031,61.031,61.0083,61.0234,14500.0
2014-08-14 15:20:00,80.78,80.78,80.76,80.78,2200.0,61.0234,61.0234,61.0083,61.0234,2200.0
2014-08-14 15:25:00,80.78,80.78,80.76,80.77,6000.0,61.0234,61.0234,61.0083,61.0159,6000.0
2014-08-14 15:30:00,80.78,80.8,80.78,80.79,2700.0,61.0234,61.0385,61.0234,61.031,2700.0
2014-08-14 15:35:00,80.78,80.79,80.77,80.77,9400.0,61.0234,61.031,61.0159,61.0159,9400.0
2014-08-14 15:40:00,80.77,80.79,80.76,80.76,8300.0,61.0159,61.031,61.0083,61.0083,8300.0
2014-08-14 15:45:00,80.76,80.77,80.75,80.76,3000.0,61.0083,61.0159,61.0008,61.0083,3000.0
2014-08-14 15:50:00,80.77,80.78,80.76,80.78,7200.0,61.0159,61.0234,61.0083,61.0234,7200.0
2014-08-14 15:55:00,80.77,80.83,80.77,80.83,15000.0,61.0159,61.0612,61.0159,61.0612,15000.0
2014-08-15 09:30:00,81.1,81.1,81.04,81.06,27900.0,61.2652,61.2652,61.2198,61.2349,27900.0
2014-08-15 09:35:00,81.05,81.06,81.0,81.0,3400.0,61.2274,61.2349,61.1896,61.1896,3400.0
2014-08-15 09:40:00,81.0,81.0,80.94,80.94,8700.0,61.1896,61.1896,61.1443,61.1443,8700.0
2014-08-15 09:45:00,80.95,80.97,80.95,80.97,2100.0,61.1519,61.167,61.1519,61.167,2100.0
2014-08-15 09:50:00,80.95,80.99,80.95,80.99,2900.0,61.1519,61.1821,61.1519,61.1821,2900.0
2014-08-15 09:55:00,80.99,81.0,80.99,80.99,900.0,61.1821,61.1896,61.1821,61.1821,900.0
2014-08-15 10:00:00,81.0,81.04,81.0,81.04,2100.0,61.1896,61.2198,61.1896,61.2198,2100.0
2014-08-15 10:05:00,81.02,81.05,81.02,81.03,16300.0,61.2047,61.2274,61.2047,61.2123,16300.0
2014-08-15 10:10:00,81.01,81.05,81.01,81.03,6400.0,61.1972,61.2274,61.1972,61.2123,6400.0
2014-08-15 10:15:00,81.0,81.02,80.97,81.02,5100.0,61.1896,61.2047,61.167,61.2047,5100.0
2014-08-15 10:20:00,81.04,81.04,81.01,81.02,800.0,61.2198,61.2198,61.1972,61.2047,800.0
2014-08-15 10:25:00,81.03,81.05,81.02,81.05,3100.0,61.2123,61.2274,61.2047,61.2274,3100.0
2014-08-15 10:30:00,81.06,81.09,81.05,81.08,3500.0,61.2349,61.2576,61.2274,61.2501,3500.0
2014-08-15 10:35:00,81.08,81.08,81.07,81.08,800.0,61.2501,61.2501,61.2425,61.2501,800.0
2014-08-15 10:40:00,81.07,81.07,80.82,80.84,7600.0,61.2425,61.2425,61.0536,61.0688,7600.0
2014-08-15 10:45:00,80.8,80.83,80.7,80.77,9200.0,61.0385,61.0612,60.963,61.0159,9200.0
2014-08-15 10:50:00,80.77,80.77,80.51,80.54,18500.0,61.0159,61.0159,60.8195,60.8421,18500.0
2014-08-15 10:55:00,80.5,80.56,80.31,80.56,23100.0,60.8119,60.8572,60.6684,60.8572,23100.0
2014-08-15 11:00:00,80.52,80.61,80.5,80.5,7300.0,60.827,60.895,60.8119,60.8119,7300.0
2014-08-15 11:05:00,80.48,80.56,80.44,80.53,17900.0,60.7968,60.8572,60.7666,60.8346,17900.0
2014-08-15 11:10:00,80.56,80.69,80.56,80.65,2500.0,60.8572,60.9554,60.8572,60.9252,2500.0
2014-08-15 11:15:00,80.67,80.67,80.6,80.6,2300.0,60.9403,60.9403,60.8875,60.8875,2300.0
2014-08-15 11:20:00,80.56,80.56,80.51,80.54,2100.0,60.8572,60.8572,60.8195,60.8421,2100.0
2014-08-15 11:25:00,80.47,80.5,80.44,80.46,3100.0,60.7892,60.8119,60.7666,60.7817,3100.0
2014-08-15 11:30:00,80.4,80.49,80.4,80.43,700.0,60.7364,60.8044,60.7364,60.759,700.0
2014-08-15 11:35:00,80.45,80.51,80.44,80.51,6500.0,60.7741,60.8195,60.7666,60.8195,6500.0
2014-08-15 11:40:00,80.56,80.58,80.53,80.57,4900.0,60.8572,60.8723,60.8346,60.8648,4900.0
2014-08-15 11:45:00,80.57,80.57,80.46,80.46,3400.0,60.8648,60.8648,60.7817,60.7817,3400.0
2014-08-15 11:50:00,80.45,80.45,80.2,80.21,2800.0,60.7741,60.7741,60.5853,60.5928,2800.0
2014-08-15 11:55:00,80.18,80.27,80.15,80.27,4800.0,60.5702,60.6382,60.5475,60.6382,4800.0
2014-08-15 12:00:00,80.27,80.31,80.19,80.31,9800.0,60.6382,60.6684,60.5777,60.6684,9800.0
2014-08-15 12:05:00,80.33,80.42,80.33,80.42,7000.0,60.6835,60.7515,60.6835,60.7515,7000.0
2014-08-15 12:10:00,80.4,80.42,80.32,80.32,284700.0,60.7364,60.7515,60.6759,60.6759,284700.0
2014-08-15 12:15:00,80.31,80.35,80.27,80.33,4500.0,60.6684,60.6986,60.6382,60.6835,4500.0
2014-08-15 12:20:00,80.32,80.34,80.26,80.34,6800.0,60.6759,60.691,60.6306,60.691,6800.0
2014-08-15 12:25:00,80.37,80.5,80.37,80.5,3900.0,60.7137,60.8119,60.7137,60.8119,3900.0
2014-08-15 12:30:00,80.48,80.48,80.38,80.39,2000.0,60.7968,60.7968,60.7213,60.7288,2000.0
2014-08-15 12:35:00,80.46,80.49,80.44,80.49,5800.0,60.7817,60.8044,60.7666,60.8044,5800.0
2014-08-15 12:40:00,80.49,80.55,80.48,80.55,4700.0,60.8044,60.8497,60.7968,60.8497,4700.0
2014-08-15 12:45:00,80.52,80.52,80.44,80.45,8200.0,60.827,60.827,60.7666,60.7741,8200.0
2014-08-15 12:50:00,80.45,80.48,80.41,80.48,3500.0,60.7741,60.7968,60.7439,60.7968,3500.0
2014-08-15 12:55:00,80.48,80.49,80.43,80.44,7700.0,60.7968,60.8044,60.759,60.7666,7700.0
2014-08-15 13:00:00,80.42,80.43,80.37,80.38,3400.0,60.7515,60.759,60.7137,60.7213,3400.0
2014-08-15 13:05:00,80.34,80.47,80.34,80.46,1900.0,60.691,60.7892,60.691,60.7817,1900.0
2014-08-15 13:10:00,80.46,80.5,80.46,80.48,17300.0,60.7817,60.8119,60.7817,60.7968,17300.0
2014-08-15 13:15:00,80.5,80.5,80.45,80.45,5700.0,60.8119,60.8119,60.7741,60.7741,5700.0
2014-08-15 13:20:00,80.43,80.47,80.43,80.46,20100.0,60.759,60.7892,60.759,60.7817,20100.0
2014-08-15 13:25:00,80.45,80.46,80.45,80.46,2300.0,60.7741,60.7817,60.7741,60.7817,2300.0
2014-08-15 13:30:00,80.47,80.47,80.4,80.42,7700.0,60.7892,60.7892,60.7364,60.7515,7700.0
2014-08-15 13:35:00,80.41,80.42,80.37,80.37,2100.0,60.7439,60.7515,60.7137,60.7137,2100.0
2014-08-15 13:40:00,80.41,80.46,80.41,80.44,5000.0,60.7439,60.7817,60.7439,60.7666,5000.0
2014-08-15 13:45:00,80.43,80.43,80.4,80.4,3000.0,60.759,60.759,60.7364,60.7364,3000.0
2014-08-15 13:50:00,80.38,80.42,80.33,80.33,13800.0,60.7213,60.7515,60.6835,60.6835,13800.0
2014-08-15 13:55:00,80.35,80.37,80.32,80.36,6500.0,60.6986,60.7137,60.6759,60.7062,6500.0
2014-08-15 14:00:00,80.35,80.39,80.35,80.36,6200.0,60.6986,60.7288,60.6986,60.7062,6200.0
2014-08-15 14:05:00,80.37,80.41,80.37,80.41,33700.0,60.7137,60.7439,60.7137,60.7439,33700.0
2014-08-15 14:10:00,80.4,80.44,80.4,80.4,88100.0,60.7364,60.7666,60.7364,60.7364,88100.0
2014-08-15 14:15:00,80.41,80.45,80.4,80.43,8300.0,60.7439,60.7741,60.7364,60.759,8300.0
2014-08-15 14:20:00,80.42,80.5,80.42,80.5,2000.0,60.7515,60.8119,60.7515,60.8119,2000.0
2014-08-15 14:25:00,80.56,80.63,80.56,80.63,3200.0,60.8572,60.9101,60.8572,60.9101,3200.0
2014-08-15 14:30:00,80.62,80.67,80.59,80.59,2600.0,60.9026,60.9403,60.8799,60.8799,2600.0
2014-08-15 14:35:00,80.62,80.62,80.59,80.59,1400.0,60.9026,60.9026,60.8799,60.8799,1400.0
2014-08-15 14:40:00,80.61,80.7,80.61,80.68,7400.0,60.895,60.963,60.895,60.9479,7400.0
2014-08-15 14:45:00,80.67,80.69,80.65,80.68,3700.0,60.9403,60.9554,60.9252,60.9479,3700.0
2014-08-15 14:50:00,80.66,80.66,80.63,80.63,2100.0,60.9328,60.9328,60.9101,60.9101,2100.0
2014-08-15 14:55:00,80.62,80.63,80.59,80.61,2500.0,60.9026,60.9101,60.8799,60.895,2500.0
2014-08-15 15:00:00,80.6,80.64,80.58,80.58,5600.0,60.8875,60.9177,60.8723,60.8723,5600.0
2014-08-15 15:05:00,80.59,80.62,80.56,80.62,2100.0,60.8799,60.9026,60.8572,60.9026,2100.0
2014-08-15 15:10:00,80.62,80.63,80.6,80.62,5700.0,60.9026,60.9101,60.8875,60.9026,5700.0
2014-08-15 15:15:00,80.61,80.61,80.59,80.59,1400.0,60.895,60.895,60.8799,60.8799,1400.0
2014-08-15 15:20:00,80.59,80.59,80.56,80.56,1200.0,60.8799,60.8799,60.8572,60.8572,1200.0
2014-08-15 15:25:00,80.58,80.59,80.58,80.59,2600.0,60.8723,60.8799,60.8723,60.8799,2600.0
2014-08-15 15:30:00,80.58,80.64,80.58,80.63,13000.0,60.8723,60.9177,60.8723,60.9101,13000.0
2014-08-15 15:35:00,80.65,80.68,80.62,80.62,5000.0,60.9252,60.9479,60.9026,60.9026,5000.0
2014-08-15 15:40:00,80.62,80.65,80.62,80.63,1800.0,60.9026,60.9252,60.9026,60.9101,1800.0
2014-08-15 15:45:00,80.64,80.65,80.64,80.64,1300.0,60.9177,60.9252,60.9177,60.9177,1300.0
2014-08-15 15:50:00,80.65,80.74,80.65,80.74,25400.0,60.9252,60.9932,60.9252,60.9932,25400.0
2014-08-15 15:55:00,80.73,80.74,80.68,80.68,10400.0,60.9857,60.9932,60.9479,60.9479,10400.0
2014-08-18 09:30:00,81.01,81.12,81.01,81.11,12100.0,61.1972,61.2803,61.1972,61.2727,12100.0
2014-08-18 09:35:00,81.11,81.12,81.08,81.09,1700.0,61.2727,61.2803,61.2501,61.2576,1700.0
2014-08-18 09:40:00,81.07,81.07,81.04,81.04,2600.0,61.2425,61.2425,61.2198,61.2198,2600.0
2014-08-18 09:45:00,81.05,81.08,81.05,81.06,3200.0,61.2274,61.2501,61.2274,61.2349,3200.0
2014-08-18 09:50:00,81.06,81.13,81.06,81.13,2800.0,61.2349,61.2878,61.2349,61.2878,2800.0
2014-08-18 09:55:00,81.16,81.17,81.16,81.16,1300.0,61.3105,61.318,61.3105,61.3105,1300.0
2014-08-18 10:00:00,81.18,81.2,81.17,81.17,1100.0,61.3256,61.3407,61.318,61.318,1100.0
2014-08-18 10:05:00,81.16,81.17,81.15,81.17,5500.0,61.3105,61.318,61.3029,61.318,5500.0
2014-08-18 10:10:00,81.15,81.17,81.15,81.15,2200.0,61.3029,61.318,61.3029,61.3029,2200.0
2014-08-18 10:15:00,81.18,81.21,81.18,81.18,6600.0,61.3256,61.3483,61.3256,61.3256,6600.0
2014-08-18 10:20:00,81.17,81.18,81.17,81.18,6300.0,61.318,61.3256,61.318,61.3256,6300.0
2014-08-18 10:25:00,81.19,81.21,81.17,81.17,2600.0,61.3332,61.3483,61.318,61.318,2600.0
2014-08-18 10:30:00,81.19,81.19,81.17,81.19,6800.0,61.3332,61.3332,61.318,61.3332,6800.0
2014-08-18 10:35:00,81.18,81.25,81.17,81.25,3100.0,61.3256,61.3785,61.318,61.3785,3100.0
2014-08-18 10:40:00,81.26,81.26,81.24,81.26,1500.0,61.386,61.386,61.3709,61.386,1500.0
2014-08-18 10:45:00,81.28,81.28,81.25,81.25,1800.0,61.4011,61.4011,61.3785,61.3785,1800.0
2014-08-18 10:50:00,81.24,81.26,81.24,81.26,1800.0,61.3709,61.386,61.3709,61.386,1800.0
2014-08-18 10:55:00,81.28,81.29,81.27,81.27,2500.0,61.4011,61.4087,61.3936,61.3936,2500.0
2014-08-18 11:00:00,81.27,81.27,81.26,81.26,1100.0,61.3936,61.3936,61.386,61.386,1100.0
2014-08-18 11:05:00,81.22,81.23,81.21,81.23,3000.0,61.3558,61.3634,61.3483,61.3634,3000.0
2014-08-18 11:10:00,81.23,81.25,81.23,81.25,2700.0,61.3634,61.3785,61.3634,61.3785,2700.0
2014-08-18 11:15:00,81.26,81.26,81.24,81.24,1500.0,61.386,61.386,61.3709,61.3709,1500.0
2014-08-18 11:20:00,81.24,81.25,81.23,81.24,3400.0,61.3709,61.3785,61.3634,61.3709,3400.0
2014-08-18 11:25:00,81.26,81.26,81.26,81.26,1800.0,61.386,61.386,61.386,61.386,1800.0
2014-08-18 11:30:00,81.26,81.27,81.25,81.26,18300.0,61.386,61.3936,61.3785,61.386,18300.0
2014-08-18 11:35:00,81.25,81.27,81.24,81.26,3000.0,61.3785,61.3936,61.3709,61.386,3000.0
2014-08-18 11:40:00,81.28,81.28,81.25,81.25,1300.0,61.4011,61.4011,61.3785,61.3785,1300.0
2014-08-18 11:45:00,81.25,81.26,81.24,81.24,3400.0,61.3785,61.386,61.3709,61.3709,3400.0
2014-08-18 11:50:00,81.25,81.26,81.25,81.26,2300.0,61.3785,61.386,61.3785,61.386,2300.0
2014-08-18 11:55:00,81.26,81.26,81.24,81.26,1300.0,61.386,61.386,61.3709,61.386,1300.0
2014-08-18 12:00:00,81.28,81.28,81.26,81.27,900.0,61.4011,61.4011,61.386,61.3936,900.0
2014-08-18 12:05:00,81.29,81.3,81.26,81.29,1600.0,61.4087,61.4163,61.386,61.4087,1600.0
2014-08-18 12:10:00,81.28,81.28,81.28,81.28,300.0,61.4011,61.4011,61.4011,61.4011,300.0
2014-08-18 12:15:00,81.28,81.3,81.27,81.3,4100.0,61.4011,61.4163,61.3936,61.4163,4100.0
2014-08-18 12:20:00,81.29,81.3,81.28,81.3,2900.0,61.4087,61.4163,61.4011,61.4163,2900.0
2014-08-18 12:25:00,81.29,81.31,81.28,81.29,2500.0,61.4087,61.4238,61.4011,61.4087,2500.0
2014-08-18 12:30:00,81.28,81.29,81.28,81.28,1800.0,61.4011,61.4087,61.4011,61.4011,1800.0
2014-08-18 12:35:00,81.3,81.3,81.3,81.3,100.0,61.4163,61.4163,61.4163,61.4163,100.0
2014-08-18 12:40:00,81.31,81.32,81.3,81.31,10300.0,61.4238,61.4314,61.4163,61.4238,10300.0
2014-08-18 12:45:00,81.3,81.31,81.29,81.31,173400.0,61.4163,61.4238,61.4087,61.4238,173400.0
2014-08-18 12:50:00,81.29,81.3,81.29,81.3,2300.0,61.4087,61.4163,61.4087,61.4163,2300.0
2014-08-18 12:55:00,81.31,81.31,81.27,81.27,2900.0,61.4238,61.4238,61.3936,61.3936,2900.0
2014-08-18 13:00:00,81.27,81.29,81.26,81.26,3000.0,61.3936,61.4087,61.386,61.386,3000.0
2014-08-18 13:05:00,81.25,81.26,81.24,81.26,2900.0,61.3785,61.386,61.3709,61.386,2900.0
2014-08-18 13:10:00,81.27,81.27,81.26,81.27,2400.0,61.3936,61.3936,61.386,61.3936,2400.0
2014-08-18 13:15:00,81.27,81.27,81.27,81.27,0.0,61.3936,61.3936,61.3936,61.3936,0.0
2014-08-18 13:20:00,81.26,81.26,81.24,81.24,1100.0,61.386,61.386,61.3709,61.3709,1100.0
2014-08-18 13:25:00,81.24,81.26,81.24,81.26,10100.0,61.3709,61.386,61.3709,61.386,10100.0
2014-08-18 13:30:00,81.25,81.27,81.25,81.27,11400.0,61.3785,61.3936,61.3785,61.3936,11400.0
2014-08-18 13:35:00,81.25,81.27,81.25,81.27,1300.0,61.3785,61.3936,61.3785,61.3936,1300.0
2014-08-18 13:40:00,81.27,81.28,81.26,81.28,5600.0,61.3936,61.4011,61.386,61.4011,5600.0
2014-08-18 13:45:00,81.27,81.27,81.26,81.26,1800.0,61.3936,61.3936,61.386,61.386,1800.0
2014-08-18 13:50:00,81.26,81.27,81.26,81.27,1200.0,61.386,61.3936,61.386,61.3936,1200.0
2014-08-18 13:55:00,81.23,81.24,81.22,81.24,900.0,61.3634,61.3709,61.3558,61.3709,900.0
2014-08-18 14:00:00,81.25,81.26,81.23,81.23,6800.0,61.3785,61.386,61.3634,61.3634,6800.0
2014-08-18 14:05:00,81.25,81.26,81.23,81.23,9400.0,61.3785,61.386,61.3634,61.3634,9400.0
2014-08-18 14:10:00,81.24,81.25,81.23,81.23,10400.0,61.3709,61.3785,61.3634,61.3634,10400.0
2014-08-18 14:15:00,81.23,81.23,81.21,81.21,900.0,61.3634,61.3634,61.3483,61.3483,900.0
2014-08-18 14:20:00,81.21,81.22,81.2,81.21,17800.0,61.3483,61.3558,61.3407,61.3483,17800.0
2014-08-18 14:25:00,81.23,81.23,81.22,81.23,6900.0,61.3634,61.3634,61.3558,61.3634,6900.0
2014-08-18 14:30:00,81.21,81.23,81.21,81.21,600.0,61.3483,61.3634,61.3483,61.3483,600.0
2014-08-18 14:35:00,81.21,81.22,81.21,81.21,2500.0,61.3483,61.3558,61.3483,61.3483,2500.0
2014-08-18 14:40:00,81.2,81.22,81.2,81.21,5500.0,61.3407,61.3558,61.3407,61.3483,5500.0
2014-08-18 14:45:00,81.22,81.23,81.2,81.2,8500.0,61.3558,61.3634,61.3407,61.3407,8500.0
2014-08-18 14:50:00,81.2,81.2,81.18,81.2,700.0,61.3407,61.3407,61.3256,61.3407,700.0
2014-08-18 14:55:00,81.2,81.21,81.19,81.21,1400.0,61.3407,61.3483,61.3332,61.3483,1400.0
2014-08-18 15:00:00,81.22,81.23,81.22,81.23,7500.0,61.3558,61.3634,61.3558,61.3634,7500.0
2014-08-18 15:05:00,81.23,81.24,81.22,81.22,1000.0,61.3634,61.3709,61.3558,61.3558,1000.0
2014-08-18 15:10:00,81.24,81.24,81.23,81.23,2300.0,61.3709,61.3709,61.3634,61.3634,2300.0
2014-08-18 15:15:00,81.24,81.24,81.22,81.23,4400.0,61.3709,61.3709,61.3558,61.3634,4400.0
2014-08-18 15:20:00,81.23,81.23,81.2,81.2,2600.0,61.3634,61.3634,61.3407,61.3407,2600.0
2014-08-18 15:25:00,81.2,81.21,81.19,81.2,3300.0,61.3407,61.3483,61.3332,61.3407,3300.0
2014-08-18 15:30:00,81.19,81.21,81.19,81.2,2900.0,61.3332,61.3483,61.3332,61.3407,2900.0
2014-08-18 15:35:00,81.21,81.21,81.21,81.21,1100.0,61.3483,61.3483,61.3483,61.3483,1100.0
2014-08-18 15:40:00,81.22,81.22,81.21,81.22,6700.0,61.3558,61.3558,61.3483,61.3558,6700.0
2014-08-18 15:45:00,81.23,81.26,81.23,81.24,13600.0,61.3634,61.386,61.3634,61.3709,13600.0
2014-08-18 15:50:00,81.25,81.27,81.24,81.24,10400.0,61.3785,61.3936,61.3709,61.3709,10400.0
2014-08-18 15:55:00,81.25,81.31,81.25,81.31,16500.0,61.3785,61.4238,61.3785,61.4238,16500.0
2014-08-19 09:30:00,81.45,81.48,81.4,81.46,10900.0,61.5296,61.5522,61.4918,61.5371,10900.0
2014-08-19 09:35:00,81.48,81.49,81.44,81.45,2400.0,61.5522,61.5598,61.522,61.5296,2400.0
2014-08-19 09:40:00,81.46,81.48,81.43,81.43,2300.0,61.5371,61.5522,61.5145,61.5145,2300.0
2014-08-19 09:45:00,81.42,81.42,81.39,81.41,1300.0,61.5069,61.5069,61.4842,61.4993,1300.0
2014-08-19 09:50:00,81.43,81.47,81.43,81.44,2500.0,61.5145,61.5447,61.5145,61.522,2500.0
2014-08-19 09:55:00,81.46,81.5,81.45,81.5,1700.0,61.5371,61.5673,61.5296,61.5673,1700.0
2014-08-19 10:00:00,81.5,81.51,81.46,81.48,7200.0,61.5673,61.5749,61.5371,61.5522,7200.0
2014-08-19 10:05:00,81.45,81.5,81.45,81.5,1500.0,61.5296,61.5673,61.5296,61.5673,1500.0
2014-08-19 10:10:00,81.49,81.52,81.49,81.52,4400.0,61.5598,61.5824,61.5598,61.5824,4400.0
2014-08-19 10:15:00,81.52,81.55,81.49,81.51,3000.0,61.5824,61.6051,61.5598,61.5749,3000.0
2014-08-19 10:20:00,81.48,81.52,81.48,81.5,14700.0,61.5522,61.5824,61.5522,61.5673,14700.0
2014-08-19 10:25:00,81.51,81.52,81.51,81.51,500.0,61.5749,61.5824,61.5749,61.5749,500.0
2014-08-19 10:30:00,81.5,81.51,81.46,81.47,2700.0,61.5673,61.5749,61.5371,61.5447,2700.0
2014-08-19 10:35:00,81.46,81.53,81.46,81.53,2800.0,61.5371,61.59,61.5371,61.59,2800.0
2014-08-19 10:40:00,81.52,81.52,81.51,81.51,4000.0,61.5824,61.5824,61.5749,61.5749,4000.0
2014-08-19 10:45:00,81.51,81.54,81.51,81.54,2400.0,61.5749,61.5976,61.5749,61.5976,2400.0
2014-08-19 10:50:00,81.54,81.54,81.54,81.54,0.0,61.5976,61.5976,61.5976,61.5976,0.0
2014-08-19 10:55:00,81.6,81.6,81.57,81.58,1000.0,61.6429,61.6429,61.6202,61.6278,1000.0
2014-08-19 11:00:00,81.59,81.59,81.58,81.58,1300.0,61.6353,61.6353,61.6278,61.6278,1300.0
2014-08-19 11:05:00,81.57,81.57,81.56,81.56,900.0,61.6202,61.6202,61.6127,61.6127,900.0
2014-08-19 11:10:00,81.57,81.59,81.57,81.59,1200.0,61.6202,61.6353,61.6202,61.6353,1200.0
2014-08-19 11:15:00,81.58,81.59,81.58,81.58,2200.0,61.6278,61.6353,61.6278,61.6278,2200.0
2014-08-19 11:20:00,81.59,81.59,81.57,81.57,500.0,61.6353,61.6353,61.6202,61.6202,500.0
2014-08-19 11:25:00,81.58,81.58,81.58,81.58,800.0,61.6278,61.6278,61.6278,61.6278,800.0
2014-08-19 11:30:00,81.57,81.57,81.54,81.54,21000.0,61.6202,61.6202,61.5976,61.5976,21000.0
2014-08-19 11:35:00,81.54,81.56,81.54,81.54,8500.0,61.5976,61.6127,61.5976,61.5976,8500.0
2014-08-19 11:40:00,81.53,81.54,81.52,81.54,18200.0,61.59,61.5976,61.5824,61.5976,18200.0
2014-08-19 11:45:00,81.52,81.54,81.52,81.54,2400.0,61.5824,61.5976,61.5824,61.5976,2400.0
2014-08-19 11:50:00,81.54,81.55,81.53,81.55,1600.0,61.5976,61.6051,61.59,61.6051,1600.0
2014-08-19 11:55:00,81.56,81.56,81.55,81.56,1000.0,61.6127,61.6127,61.6051,61.6127,1000.0
2014-08-19 12:00:00,81.56,81.57,81.54,81.54,5000.0,61.6127,61.6202,61.5976,61.5976,5000.0
2014-08-19 12:05:00,81.54,81.56,81.54,81.54,1300.0,61.5976,61.6127,61.5976,61.5976,1300.0
2014-08-19 12:10:00,81.54,81.55,81.54,81.55,1500.0,61.5976,61.6051,61.5976,61.6051,1500.0
2014-08-19 12:15:00,81.54,81.55,81.53,81.53,2000.0,61.5976,61.6051,61.59,61.59,2000.0
2014-08-19 12:20:00,81.54,81.56,81.53,81.55,4100.0,61.5976,61.6127,61.59,61.6051,4100.0
2014-08-19 12:25:00,81.55,81.6,81.55,81.6,8600.0,61.6051,61.6429,61.6051,61.6429,8600.0
2014-08-19 12:30:00,81.59,81.59,81.58,81.58,1100.0,61.6353,61.6353,61.6278,61.6278,1100.0
2014-08-19 12:35:00,81.59,81.59,81.57,81.58,1600.0,61.6353,61.6353,61.6202,61.6278,1600.0
2014-08-19 12:40:00,81.58,81.58,81.58,81.58,0.0,61.6278,61.6278,61.6278,61.6278,0.0
2014-08-19 12:45:00,81.59,81.59,81.58,81.58,1700.0,61.6353,61.6353,61.6278,61.6278,1700.0
2014-08-19 12:50:00,81.58,81.58,81.57,81.57,1600.0,61.6278,61.6278,61.6202,61.6202,1600.0
2014-08-19 12:55:00,81.57,81.59,81.56,81.59,4900.0,61.6202,61.6353,61.6127,61.6353,4900.0
2014-08-19 13:00:00,81.6,81.6,81.59,81.59,1300.0,61.6429,61.6429,61.6353,61.6353,1300.0
2014-08-19 13:05:00,81.6,81.61,81.6,81.6,900.0,61.6429,61.6504,61.6429,61.6429,900.0
2014-08-19 13:10:00,81.59,81.59,81.58,81.58,1500.0,61.6353,61.6353,61.6278,61.6278,1500.0
2014-08-19 13:15:00,81.58,81.59,81.58,81.58,900.0,61.6278,61.6353,61.6278,61.6278,900.0
2014-08-19 13:20:00,81.57,81.58,81.57,81.57,15200.0,61.6202,61.6278,61.6202,61.6202,15200.0
2014-08-19 13:25:00,81.58,81.58,81.56,81.57,29700.0,61.6278,61.6278,61.6127,61.6202,29700.0
2014-08-19 13:30:00,81.57,81.57,81.55,81.55,1200.0,61.6202,61.6202,61.6051,61.6051,1200.0
2014-08-19 13:35:00,81.56,81.57,81.54,81.54,1300.0,61.6127,61.6202,61.5976,61.5976,1300.0
2014-08-19 13:40:00,81.54,81.57,81.54,81.57,2600.0,61.5976,61.6202,61.5976,61.6202,2600.0
2014-08-19 13:45:00,81.57,81.58,81.57,81.58,1500.0,61.6202,61.6278,61.6202,61.6278,1500.0
2014-08-19 13:50:00,81.57,81.58,81.56,81.56,6400.0,61.6202,61.6278,61.6127,61.6127,6400.0
2014-08-19 13:55:00,81.56,81.58,81.56,81.57,43000.0,61.6127,61.6278,61.6127,61.6202,43000.0
2014-08-19 14:00:00,81.57,81.58,81.57,81.58,1300.0,61.6202,61.6278,61.6202,61.6278,1300.0
2014-08-19 14:05:00,81.59,81.59,81.57,81.57,5900.0,61.6353,61.6353,61.6202,61.6202,5900.0
2014-08-19 14:10:00,81.56,81.6,81.56,81.6,14200.0,61.6127,61.6429,61.6127,61.6429,14200.0
2014-08-19 14:15:00,81.59,81.6,81.58,81.58,10500.0,61.6353,61.6429,61.6278,61.6278,10500.0
2014-08-19 14:20:00,81.6,81.62,81.6,81.62,2400.0,61.6429,61.658,61.6429,61.658,2400.0
2014-08-19 14:25:00,81.62,81.64,81.62,81.64,2000.0,61.658,61.6731,61.658,61.6731,2000.0
2014-08-19 14:30:00,81.64,81.64,81.63,81.64,18000.0,61.6731,61.6731,61.6655,61.6731,18000.0
2014-08-19 14:35:00,81.64,81.65,81.64,81.65,3200.0,61.6731,61.6807,61.6731,61.6807,3200.0
2014-08-19 14:40:00,81.64,81.65,81.64,81.64,2600.0,61.6731,61.6807,61.6731,61.6731,2600.0
2014-08-19 14:45:00,81.65,81.65,81.63,81.64,6000.0,61.6807,61.6807,61.6655,61.6731,6000.0
2014-08-19 14:50:00,81.64,81.64,81.63,81.63,2900.0,61.6731,61.6731,61.6655,61.6655,2900.0
2014-08-19 14:55:00,81.62,81.63,81.61,81.63,4700.0,61.658,61.6655,61.6504,61.6655,4700.0
2014-08-19 15:00:00,81.62,81.65,81.62,81.64,1900.0,61.658,61.6807,61.658,61.6731,1900.0
2014-08-19 15:05:00,81.65,81.66,81.64,81.66,3400.0,61.6807,61.6882,61.6731,61.6882,3400.0
2014-08-19 15:10:00,81.64,81.65,81.63,81.64,2400.0,61.6731,61.6807,61.6655,61.6731,2400.0
2014-08-19 15:15:00,81.65,81.65,81.64,81.64,10500.0,61.6807,61.6807,61.6731,61.6731,10500.0
2014-08-19 15:20:00,81.64,81.64,81.63,81.63,2000.0,61.6731,61.6731,61.6655,61.6655,2000.0
2014-08-19 15:25:00,81.63,81.64,81.62,81.63,17700.0,61.6655,61.6731,61.658,61.6655,17700.0
2014-08-19 15:30:00,81.62,81.63,81.61,81.61,6700.0,61.658,61.6655,61.6504,61.6504,6700.0
2014-08-19 15:35:00,81.62,81.63,81.61,81.62,8700.0,61.658,61.6655,61.6504,61.658,8700.0
2014-08-19 15:40:00,81.62,81.62,81.61,81.61,6900.0,61.658,61.658,61.6504,61.6504,6900.0
2014-08-19 15:45:00,81.61,81.61,81.6,81.6,30000.0,61.6504,61.6504,61.6429,61.6429,30000.0
2014-08-19 15:50:00,81.61,81.61,81.59,81.59,35700.0,61.6504,61.6504,61.6353,61.6353,35700.0
2014-08-19 15:55:00,81.59,81.61,81.58,81.6,74500.0,61.6353,61.6504,61.6278,61.6429,74500.0
2014-08-20 09:30:00,81.43,81.53,81.41,81.46,20200.0,61.5145,61.59,61.4993,61.5371,20200.0
2014-08-20 09:35:00,81.5,81.56,81.47,81.55,1700.0,61.5673,61.6127,61.5447,61.6051,1700.0
2014-08-20 09:40:00,81.52,81.54,81.51,81.52,1500.0,61.5824,61.5976,61.5749,61.5824,1500.0
2014-08-20 09:45:00,81.55,81.57,81.53,81.53,3400.0,61.6051,61.6202,61.59,61.59,3400.0
2014-08-20 09:50:00,81.59,81.6,81.59,81.6,800.0,61.6353,61.6429,61.6353,61.6429,800.0
2014-08-20 09:55:00,81.6,81.63,81.6,81.61,500.0,61.6429,61.6655,61.6429,61.6504,500.0
2014-08-20 10:00:00,81.58,81.58,81.56,81.56,6500.0,61.6278,61.6278,61.6127,61.6127,6500.0
2014-08-20 10:05:00,81.59,81.59,81.59,81.59,600.0,61.6353,61.6353,61.6353,61.6353,600.0
2014-08-20 10:10:00,81.6,81.62,81.59,81.59,900.0,61.6429,61.658,61.6353,61.6353,900.0
2014-08-20 10:15:00,81.61,81.66,81.61,81.66,2600.0,61.6504,61.6882,61.6504,61.6882,2600.0
2014-08-20 10:20:00,81.66,81.68,81.66,81.68,1300.0,61.6882,61.7033,61.6882,61.7033,1300.0
2014-08-20 10:25:00,81.72,81.72,81.71,81.71,400.0,61.7335,61.7335,61.726,61.726,400.0
2014-08-20 10:30:00,81.7,81.71,81.69,81.69,4700.0,61.7184,61.726,61.7109,61.7109,4700.0
2014-08-20 10:35:00,81.69,81.69,81.64,81.64,2700.0,61.7109,61.7109,61.6731,61.6731,2700.0
2014-08-20 10:40:00,81.64,81.65,81.63,81.63,1500.0,61.6731,61.6807,61.6655,61.6655,1500.0
2014-08-20 10:45:00,81.65,81.68,81.65,81.67,5700.0,61.6807,61.7033,61.6807,61.6958,5700.0
2014-08-20 10:50:00,81.68,81.7,81.68,81.7,1400.0,61.7033,61.7184,61.7033,61.7184,1400.0
2014-08-20 10:55:00,81.71,81.72,81.69,81.71,5200.0,61.726,61.7335,61.7109,61.726,5200.0
2014-08-20 11:00:00,81.72,81.72,81.7,81.7,600.0,61.7335,61.7335,61.7184,61.7184,600.0
2014-08-20 11:05:00,81.71,81.71,81.71,81.71,1600.0,61.726,61.726,61.726,61.726,1600.0
2014-08-20 11:10:00,81.72,81.73,81.72,81.73,1600.0,61.7335,61.7411,61.7335,61.7411,1600.0
2014-08-20 11:15:00,81.73,81.73,81.7,81.7,1000.0,61.7411,61.7411,61.7184,61.7184,1000.0
2014-08-20 11:20:00,81.7,81.72,81.7,81.71,7000.0,61.7184,61.7335,61.7184,61.726,7000.0
2014-08-20 11:25:00,81.73,81.73,81.73,81.73,200.0,61.7411,61.7411,61.7411,61.7411,200.0
2014-08-20 11:30:00,81.71,81.74,81.71,81.72,1600.0,61.726,61.7486,61.726,61.7335,1600.0
2014-08-20 11:35:00,81.73,81.74,81.73,81.74,2300.0,61.7411,61.7486,61.7411,61.7486,2300.0
2014-08-20 11:40:00,81.73,81.74,81.72,81.73,87700.0,61.7411,61.7486,61.7335,61.7411,87700.0
2014-08-20 11:45:00,81.72,81.74,81.72,81.73,155500.0,61.7335,61.7486,61.7335,61.7411,155500.0
2014-08-20 11:50:00,81.72,81.72,81.72,81.72,900.0,61.7335,61.7335,61.7335,61.7335,900.0
2014-08-20 11:55:00,81.73,81.73,81.73,81.73,500.0,61.7411,61.7411,61.7411,61.7411,500.0
2014-08-20 12:00:00,81.72,81.73,81.7,81.7,4400.0,61.7335,61.7411,61.7184,61.7184,4400.0
2014-08-20 12:05:00,81.69,81.71,81.69,81.7,2500.0,61.7109,61.726,61.7109,61.7184,2500.0
2014-08-20 12:10:00,81.7,81.7,81.69,81.69,4900.0,61.7184,61.7184,61.7109,61.7109,4900.0
2014-08-20 12:15:00,81.7,81.71,81.69,81.71,2500.0,61.7184,61.726,61.7109,61.726,2500.0
2014-08-20 12:20:00,81.71,81.71,81.7,81.71,1800.0,61.726,61.726,61.7184,61.726,1800.0
2014-08-20 12:25:00,81.72,81.72,81.71,81.71,1300.0,61.7335,61.7335,61.726,61.726,1300.0
2014-08-20 12:30:00,81.72,81.72,81.7,81.7,1200.0,61.7335,61.7335,61.7184,61.7184,1200.0
2014-08-20 12:35:00,81.71,81.71,81.71,81.71,100.0,61.726,61.726,61.726,61.726,100.0
2014-08-20 12:40:00,81.71,81.71,81.69,81.69,6100.0,61.726,61.726,61.7109,61.7109,6100.0
2014-08-20 12:45:00,81.69,81.71,81.69,81.71,500.0,61.7109,61.726,61.7109,61.726,500.0
2014-08-20 12:50:00,81.71,81.71,81.7,81.7,3300.0,61.726,61.726,61.7184,61.7184,3300.0
2014-08-20 12:55:00,81.7,81.71,81.7,81.71,3000.0,61.7184,61.726,61.7184,61.726,3000.0
2014-08-20 13:00:00,81.71,81.71,81.71,81.71,0.0,61.726,61.726,61.726,61.726,0.0
2014-08-20 13:05:00,81.74,81.74,81.74,81.74,1100.0,61.7486,61.7486,61.7486,61.7486,1100.0
2014-08-20 13:10:00,81.74,81.74,81.73,81.74,1600.0,61.7486,61.7486,61.7411,61.7486,1600.0
2014-08-20 13:15:00,81.74,81.78,81.74,81.78,4600.0,61.7486,61.7789,61.7486,61.7789,4600.0
2014-08-20 13:20:00,81.79,81.8,81.78,81.78,25600.0,61.7864,61.794,61.7789,61.7789,25600.0
2014-08-20 13:25:00,81.79,81.79,81.77,81.77,3400.0,61.7864,61.7864,61.7713,61.7713,3400.0
2014-08-20 13:30:00,81.78,81.78,81.76,81.76,1200.0,61.7789,61.7789,61.7637,61.7637,1200.0
2014-08-20 13:35:00,81.79,81.79,81.76,81.76,7700.0,61.7864,61.7864,61.7637,61.7637,7700.0
2014-08-20 13:40:00,81.75,81.8,81.75,81.79,6000.0,61.7562,61.794,61.7562,61.7864,6000.0
2014-08-20 13:45:00,81.78,81.78,81.74,81.75,700.0,61.7789,61.7789,61.7486,61.7562,700.0
2014-08-20 13:50:00,81.74,81.74,81.73,81.73,600.0,61.7486,61.7486,61.7411,61.7411,600.0
2014-08-20 13:55:00,81.73,81.73,81.73,81.73,600.0,61.7411,61.7411,61.7411,61.7411,600.0
2014-08-20 14:00:00,81.73,81.73,81.61,81.62,16900.0,61.7411,61.7411,61.6504,61.658,16900.0
2014-08-20 14:05:00,81.59,81.65,81.53,81.62,1600.0,61.6353,61.6807,61.59,61.658,1600.0
2014-08-20 14:10:00,81.63,81.64,81.56,81.56,6300.0,61.6655,61.6731,61.6127,61.6127,6300.0
2014-08-20 14:15:00,81.59,81.61,81.57,81.61,4900.0,61.6353,61.6504,61.6202,61.6504,4900.0
2014-08-20 14:20:00,81.62,81.69,81.62,81.68,6900.0,61.658,61.7109,61.658,61.7033,6900.0
2014-08-20 14:25:00,81.67,81.7,81.67,81.68,2500.0,61.6958,61.7184,61.6958,61.7033,2500.0
2014-08-20 14:30:00,81.7,81.74,81.7,81.73,12500.0,61.7184,61.7486,61.7184,61.7411,12500.0
2014-08-20 14:35:00,81.75,81.78,81.75,81.77,3000.0,61.7562,61.7789,61.7562,61.7713,3000.0
2014-08-20 14:40:00,81.77,81.77,81.73,81.73,3300.0,61.7713,61.7713,61.7411,61.7411,3300.0
2014-08-20 14:45:00,81.74,81.81,81.74,81.81,8900.0,61.7486,61.8015,61.7486,61.8015,8900.0
2014-08-20 14:50:00,81.81,81.84,81.8,81.84,3700.0,61.8015,61.8242,61.794,61.8242,3700.0
2014-08-20 14:55:00,81.83,81.85,81.83,81.85,4700.0,61.8166,61.8317,61.8166,61.8317,4700.0
2014-08-20 15:00:00,81.84,81.88,81.84,81.86,10800.0,61.8242,61.8544,61.8242,61.8393,10800.0
2014-08-20 15:05:00,81.87,81.88,81.86,81.88,22800.0,61.8468,61.8544,61.8393,61.8544,22800.0
2014-08-20 15:10:00,81.9,81.9,81.87,81.88,5000.0,61.8695,61.8695,61.8468,61.8544,5000.0
2014-08-20 15:15:00,81.85,81.89,81.85,81.89,24000.0,61.8317,61.862,61.8317,61.862,24000.0
2014-08-20 15:20:00,81.89,81.9,81.85,81.87,4900.0,61.862,61.8695,61.8317,61.8468,4900.0
2014-08-20 15:25:00,81.88,81.88,81.87,81.87,8400.0,61.8544,61.8544,61.8468,61.8468,8400.0
2014-08-20 15:30:00,81.88,81.89,81.87,81.87,1900.0,61.8544,61.862,61.8468,61.8468,1900.0
2014-08-20 15:35:00,81.87,81.9,81.87,81.9,4500.0,61.8468,61.8695,61.8468,61.8695,4500.0
2014-08-20 15:40:00,81.89,81.93,81.89,81.93,5000.0,61.862,61.8922,61.862,61.8922,5000.0
2014-08-20 15:45:00,81.91,81.91,81.89,81.89,3800.0,61.8771,61.8771,61.862,61.862,3800.0
2014-08-20 15:50:00,81.89,81.9,81.88,81.9,1800.0,61.862,61.8695,61.8544,61.8695,1800.0
2014-08-20 15:55:00,81.89,81.89,81.83,81.85,9800.0,61.862,61.862,61.8166,61.8317,9800.0
2014-08-21 09:30:00,81.93,82.0,81.93,81.97,10500.0,61.8922,61.9451,61.8922,61.9224,10500.0
2014-08-21 09:35:00,81.99,81.99,81.92,81.94,2600.0,61.9375,61.9375,61.8846,61.8997,2600.0
2014-08-21 09:40:00,81.97,81.98,81.96,81.98,1500.0,61.9224,61.9299,61.9148,61.9299,1500.0
2014-08-21 09:45:00,81.98,82.03,81.98,82.02,1100.0,61.9299,61.9677,61.9299,61.9602,1100.0
2014-08-21 09:50:00,82.06,82.09,82.06,82.09,2200.0,61.9904,62.013,61.9904,62.013,2200.0
2014-08-21 09:55:00,82.09,82.09,82.08,82.08,200.0,62.013,62.013,62.0055,62.0055,200.0
2014-08-21 10:00:00,82.11,82.12,82.06,82.07,4100.0,62.0281,62.0357,61.9904,61.9979,4100.0
2014-08-21 10:05:00,82.07,82.07,82.02,82.02,4100.0,61.9979,61.9979,61.9602,61.9602,4100.0
2014-08-21 10:10:00,81.98,82.0,81.97,81.97,1700.0,61.9299,61.9451,61.9224,61.9224,1700.0
2014-08-21 10:15:00,82.01,82.06,82.01,82.06,2100.0,61.9526,61.9904,61.9526,61.9904,2100.0
2014-08-21 10:20:00,82.06,82.1,82.04,82.1,325400.0,61.9904,62.0206,61.9753,62.0206,325400.0
2014-08-21 10:25:00,82.1,82.1,82.08,82.08,30800.0,62.0206,62.0206,62.0055,62.0055,30800.0
2014-08-21 10:30:00,82.08,82.08,82.06,82.08,1200.0,62.0055,62.0055,61.9904,62.0055,1200.0
2014-08-21 10:35:00,82.16,82.18,82.15,82.18,3800.0,62.0659,62.081,62.0584,62.081,3800.0
2014-08-21 10:40:00,82.18,82.18,82.16,82.17,4300.0,62.081,62.081,62.0659,62.0735,4300.0
2014-08-21 10:45:00,82.14,82.16,82.11,82.12,2000.0,62.0508,62.0659,62.0281,62.0357,2000.0
2014-08-21 10:50:00,82.11,82.15,82.11,82.14,10400.0,62.0281,62.0584,62.0281,62.0508,10400.0
2014-08-21 10:55:00,82.14,82.18,82.14,82.16,7300.0,62.0508,62.081,62.0508,62.0659,7300.0
2014-08-21 11:00:00,82.16,82.19,82.16,82.19,1600.0,62.0659,62.0886,62.0659,62.0886,1600.0
2014-08-21 11:05:00,82.19,82.2,82.17,82.17,2700.0,62.0886,62.0961,62.0735,62.0735,2700.0
2014-08-21 11:10:00,82.19,82.2,82.19,82.19,11500.0,62.0886,62.0961,62.0886,62.0886,11500.0
2014-08-21 11:15:00,82.19,82.21,82.18,82.2,4800.0,62.0886,62.1037,62.081,62.0961,4800.0
2014-08-21 11:20:00,82.19,82.19,82.17,82.18,19600.0,62.0886,62.0886,62.0735,62.081,19600.0
2014-08-21 11:25:00,82.18,82.19,82.15,82.15,8700.0,62.081,62.0886,62.0584,62.0584,8700.0
2014-08-21 11:30:00,82.14,82.18,82.14,82.18,4100.0,62.0508,62.081,62.0508,62.081,4100.0
2014-08-21 11:35:00,82.18,82.18,82.15,82.15,1400.0,62.081,62.081,62.0584,62.0584,1400.0
2014-08-21 11:40:00,82.15,82.17,82.15,82.17,4500.0,62.0584,62.0735,62.0584,62.0735,4500.0
2014-08-21 11:45:00,82.16,82.17,82.13,82.13,1800.0,62.0659,62.0735,62.0433,62.0433,1800.0
2014-08-21 11:50:00,82.12,82.14,82.12,82.13,6400.0,62.0357,62.0508,62.0357,62.0433,6400.0
2014-08-21 11:55:00,82.13,82.14,82.12,82.12,2000.0,62.0433,62.0508,62.0357,62.0357,2000.0
2014-08-21 12:00:00,82.13,82.17,82.12,82.15,2600.0,62.0433,62.0735,62.0357,62.0584,2600.0
2014-08-21 12:05:00,82.16,82.16,82.13,82.15,4600.0,62.0659,62.0659,62.0433,62.0584,4600.0
2014-08-21 12:10:00,82.15,82.16,82.15,82.15,1600.0,62.0584,62.0659,62.0584,62.0584,1600.0
2014-08-21 12:15:00,82.16,82.18,82.15,82.16,1600.0,62.0659,62.081,62.0584,62.0659,1600.0
2014-08-21 12:20:00,82.15,82.16,82.15,82.15,3100.0,62.0584,62.0659,62.0584,62.0584,3100.0
2014-08-21 12:25:00,82.14,82.14,82.13,82.13,2200.0,62.0508,62.0508,62.0433,62.0433,2200.0
2014-08-21 12:30:00,82.15,82.15,82.13,82.13,4500.0,62.0584,62.0584,62.0433,62.0433,4500.0
2014-08-21 12:35:00,82.13,82.17,82.12,82.17,1100.0,62.0433,62.0735,62.0357,62.0735,1100.0
2014-08-21 12:40:00,82.17,82.17,82.16,82.17,69300.0,62.0735,62.0735,62.0659,62.0735,69300.0
2014-08-21 12:45:00,82.17,82.18,82.16,82.18,1500.0,62.0735,62.081,62.0659,62.081,1500.0
2014-08-21 12:50:00,82.18,82.18,82.16,82.18,5600.0,62.081,62.081,62.0659,62.081,5600.0
2014-08-21 12:55:00,82.19,82.19,82.19,82.19,300.0,62.0886,62.0886,62.0886,62.0886,300.0
2014-08-21 13:00:00,82.17,82.19,82.16,82.19,47400.0,62.0735,62.0886,62.0659,62.0886,47400.0
2014-08-21 13:05:00,82.18,82.21,82.18,82.21,2800.0,62.081,62.1037,62.081,62.1037,2800.0
2014-08-21 13:10:00,82.22,82.22,82.21,82.21,200.0,62.1112,62.1112,62.1037,62.1037,200.0
2014-08-21 13:15:00,82.23,82.26,82.23,82.25,1200.0,62.1188,62.1415,62.1188,62.1339,1200.0
2014-08-21 13:20:00,82.25,82.27,82.24,82.26,19600.0,62.1339,62.149,62.1264,62.1415,19600.0
2014-08-21 13:25:00,82.26,82.27,82.26,82.26,9500.0,62.1415,62.149,62.1415,62.1415,9500.0
2014-08-21 13:30:00,82.27,82.28,82.27,82.28,1800.0,62.149,62.1566,62.149,62.1566,1800.0
2014-08-21 13:35:00,82.26,82.26,82.25,82.26,1800.0,62.1415,62.1415,62.1339,62.1415,1800.0
2014-08-21 13:40:00,82.27,82.27,82.26,82.26,8700.0,62.149,62.149,62.1415,62.1415,8700.0
2014-08-21 13:45:00,82.26,82.26,82.25,82.26,1900.0,62.1415,62.1415,62.1339,62.1415,1900.0
2014-08-21 13:50:00,82.25,82.25,82.23,82.24,2600.0,62.1339,62.1339,62.1188,62.1264,2600.0
2014-08-21 13:55:00,82.24,82.26,82.23,82.26,11400.0,62.1264,62.1415,62.1188,62.1415,11400.0
2014-08-21 14:00:00,82.24,82.24,82.23,82.24,1200.0,62.1264,62.1264,62.1188,62.1264,1200.0
2014-08-21 14:05:00,82.24,82.25,82.24,82.24,7800.0,62.1264,62.1339,62.1264,62.1264,7800.0
2014-08-21 14:10:00,82.24,82.24,82.23,82.23,3800.0,62.1264,62.1264,62.1188,62.1188,3800.0
2014-08-21 14:15:00,82.24,82.24,82.23,82.23,32000.0,62.1264,62.1264,62.1188,62.1188,32000.0
2014-08-21 14:20:00,82.24,82.26,82.24,82.25,5500.0,62.1264,62.1415,62.1264,62.1339,5500.0
2014-08-21 14:25:00,82.26,82.27,82.26,82.27,400.0,62.1415,62.149,62.1415,62.149,400.0
2014-08-21 14:30:00,82.25,82.26,82.25,82.25,10300.0,62.1339,62.1415,62.1339,62.1339,10300.0
2014-08-21 14:35:00,82.26,82.27,82.25,82.25,2100.0,62.1415,62.149,62.1339,62.1339,2100.0
2014-08-21 14:40:00,82.27,82.28,82.25,82.26,9600.0,62.149,62.1566,62.1339,62.1415,9600.0
2014-08-21 14:45:00,82.27,82.28,82.26,82.27,9600.0,62.149,62.1566,62.1415,62.149,9600.0
2014-08-21 14:50:00,82.28,82.3,82.28,82.28,4200.0,62.1566,62.1717,62.1566,62.1566,4200.0
2014-08-21 14:55:00,82.29,82.29,82.28,82.29,7000.0,62.1641,62.1641,62.1566,62.1641,7000.0
2014-08-21 15:00:00,82.29,82.31,82.29,82.3,4900.0,62.1641,62.1792,62.1641,62.1717,4900.0
2014-08-21 15:05:00,82.31,82.31,82.29,82.3,11100.0,62.1792,62.1792,62.1641,62.1717,11100.0
2014-08-21 15:10:00,82.31,82.32,82.31,82.32,6700.0,62.1792,62.1868,62.1792,62.1868,6700.0
2014-08-21 15:15:00,82.32,82.34,82.29,82.29,7700.0,62.1868,62.2019,62.1641,62.1641,7700.0
2014-08-21 15:20:00,82.29,82.31,82.29,82.31,3200.0,62.1641,62.1792,62.1641,62.1792,3200.0
2014-08-21 15:25:00,82.31,82.31,82.28,82.3,21200.0,62.1792,62.1792,62.1566,62.1717,21200.0
2014-08-21 15:30:00,82.3,82.31,82.27,82.27,5100.0,62.1717,62.1792,62.149,62.149,5100.0
2014-08-21 15:35:00,82.26,82.27,82.26,82.27,2200.0,62.1415,62.149,62.1415,62.149,2200.0
2014-08-21 15:40:00,82.27,82.27,82.26,82.26,3200.0,62.149,62.149,62.1415,62.1415,3200.0
2014-08-21 15:45:00,82.26,82.28,82.26,82.26,15600.0,62.1415,62.1566,62.1415,62.1415,15600.0
2014-08-21 15:50:00,82.26,82.27,82.23,82.23,16200.0,62.1415,62.149,62.1188,62.1188,16200.0
2014-08-21 15:55:00,82.23,82.23,82.19,82.2,37700.0,62.1188,62.1188,62.0886,62.0961,37700.0
2014-08-22 09:30:00,82.12,82.15,82.12,82.12,8500.0,62.0357,62.0584,62.0357,62.0357,8500.0
2014-08-22 09:35:00,82.08,82.14,82.06,82.14,6200.0,62.0055,62.0508,61.9904,62.0508,6200.0
2014-08-22 09:40:00,82.12,82.12,82.04,82.06,4900.0,62.0357,62.0357,61.9753,61.9904,4900.0
2014-08-22 09:45:00,82.03,82.1,82.03,82.1,1200.0,61.9677,62.0206,61.9677,62.0206,1200.0
2014-08-22 09:50:00,82.09,82.11,82.08,82.09,3200.0,62.013,62.0281,62.0055,62.013,3200.0
2014-08-22 09:55:00,82.1,82.11,82.08,82.11,2800.0,62.0206,62.0281,62.0055,62.0281,2800.0
2014-08-22 10:00:00,82.14,82.17,82.04,82.1,6400.0,62.0508,62.0735,61.9753,62.0206,6400.0
2014-08-22 10:05:00,82.12,82.27,82.12,82.26,10400.0,62.0357,62.149,62.0357,62.1415,10400.0
2014-08-22 10:10:00,82.22,82.27,82.21,82.24,4300.0,62.1112,62.149,62.1037,62.1264,4300.0
2014-08-22 10:15:00,82.23,82.24,82.14,82.17,2000.0,62.1188,62.1264,62.0508,62.0735,2000.0
2014-08-22 10:20:00,82.15,82.15,82.1,82.1,2300.0,62.0584,62.0584,62.0206,62.0206,2300.0
2014-08-22 10:25:00,82.16,82.16,82.13,82.13,900.0,62.0659,62.0659,62.0433,62.0433,900.0
2014-08-22 10:30:00,82.14,82.23,82.14,82.2,2000.0,62.0508,62.1188,62.0508,62.0961,2000.0
2014-08-22 10:35:00,82.18,82.18,82.08,82.09,1700.0,62.081,62.081,62.0055,62.013,1700.0
2014-08-22 10:40:00,82.08,82.08,82.01,82.04,8400.0,62.0055,62.0055,61.9526,61.9753,8400.0
2014-08-22 10:45:00,82.03,82.08,82.01,82.07,5700.0,61.9677,62.0055,61.9526,61.9979,5700.0
2014-08-22 10:50:00,82.07,82.08,82.01,82.01,3000.0,61.9979,62.0055,61.9526,61.9526,3000.0
2014-08-22 10:55:00,81.99,82.02,81.89,81.9,4000.0,61.9375,61.9602,61.862,61.8695,4000.0
2014-08-22 11:00:00,81.87,81.92,81.84,81.92,3300.0,61.8468,61.8846,61.8242,61.8846,3300.0
2014-08-22 11:05:00,81.92,81.97,81.86,81.97,3200.0,61.8846,61.9224,61.8393,61.9224,3200.0
2014-08-22 11:10:00,81.98,82.01,81.98,82.01,3400.0,61.9299,61.9526,61.9299,61.9526,3400.0
2014-08-22 11:15:00,82.0,82.01,81.98,81.98,42200.0,61.9451,61.9526,61.9299,61.9299,42200.0
2014-08-22 11:20:00,81.98,82.01,81.95,81.99,2700.0,61.9299,61.9526,61.9073,61.9375,2700.0
2014-08-22 11:25:00,82.0,82.06,82.0,82.06,900.0,61.9451,61.9904,61.9451,61.9904,900.0
2014-08-22 11:30:00,82.07,82.07,82.03,82.04,5000.0,61.9979,61.9979,61.9677,61.9753,5000.0
2014-08-22 11:35:00,82.04,82.04,81.97,81.97,600.0,61.9753,61.9753,61.9224,61.9224,600.0
2014-08-22 11:40:00,81.98,82.03,81.98,82.03,1000.0,61.9299,61.9677,61.9299,61.9677,1000.0
2014-08-22 11:45:00,81.97,81.97,81.97,81.97,100.0,61.9224,61.9224,61.9224,61.9224,100.0
2014-08-22 11:50:00,81.99,82.03,81.99,82.03,29200.0,61.9375,61.9677,61.9375,61.9677,29200.0
2014-08-22 11:55:00,82.03,82.05,82.02,82.02,3800.0,61.9677,61.9828,61.9602,61.9602,3800.0
2014-08-22 12:00:00,82.03,82.06,82.02,82.03,1500.0,61.9677,61.9904,61.9602,61.9677,1500.0
2014-08-22 12:05:00,82.02,82.02,82.0,82.0,9100.0,61.9602,61.9602,61.9451,61.9451,9100.0
2014-08-22 12:10:00,82.03,82.03,82.01,82.02,2400.0,61.9677,61.9677,61.9526,61.9602,2400.0
2014-08-22 12:15:00,82.03,82.06,82.03,82.06,2200.0,61.9677,61.9904,61.9677,61.9904,2200.0
2014-08-22 12:20:00,82.06,82.1,82.06,82.1,5900.0,61.9904,62.0206,61.9904,62.0206,5900.0
2014-08-22 12:25:00,82.12,82.13,82.11,82.11,4500.0,62.0357,62.0433,62.0281,62.0281,4500.0
2014-08-22 12:30:00,82.12,82.14,82.12,82.14,3700.0,62.0357,62.0508,62.0357,62.0508,3700.0
2014-08-22 12:35:00,82.13,82.13,82.09,82.09,2500.0,62.0433,62.0433,62.013,62.013,2500.0
2014-08-22 12:40:00,82.09,82.11,82.08,82.11,1100.0,62.013,62.0281,62.0055,62.0281,1100.0
2014-08-22 12:45:00,82.09,82.09,82.09,82.09,2200.0,62.013,62.013,62.013,62.013,2200.0
2014-08-22 12:50:00,82.1,82.1,82.09,82.09,500.0,62.0206,62.0206,62.013,62.013,500.0
2014-08-22 12:55:00,82.09,82.09,82.08,82.08,3700.0,62.013,62.013,62.0055,62.0055,3700.0
2014-08-22 13:00:00,82.07,82.08,82.07,82.08,200.0,61.9979,62.0055,61.9979,62.0055,200.0
2014-08-22 13:05:00,82.07,82.07,82.07,82.07,600.0,61.9979,61.9979,61.9979,61.9979,600.0
2014-08-22 13:10:00,82.07,82.09,82.07,82.08,2300.0,61.9979,62.013,61.9979,62.0055,2300.0
2014-08-22 13:15:00,82.09,82.1,82.08,82.09,3800.0,62.013,62.0206,62.0055,62.013,3800.0
2014-08-22 13:20:00,82.08,82.11,82.08,82.08,9400.0,62.0055,62.0281,62.0055,62.0055,9400.0
2014-08-22 13:25:00,82.07,82.12,82.07,82.12,1600.0,61.9979,62.0357,61.9979,62.0357,1600.0
2014-08-22 13:30:00,82.12,82.13,82.12,82.13,2300.0,62.0357,62.0433,62.0357,62.0433,2300.0
2014-08-22 13:35:00,82.12,82.13,82.1,82.11,3500.0,62.0357,62.0433,62.0206,62.0281,3500.0
2014-08-22 13:40:00,82.1,82.12,82.1,82.12,1000.0,62.0206,62.0357,62.0206,62.0357,1000.0
2014-08-22 13:45:00,82.12,82.13,82.1,82.13,5500.0,62.0357,62.0433,62.0206,62.0433,5500.0
2014-08-22 13:50:00,82.13,82.13,82.11,82.11,1100.0,62.0433,62.0433,62.0281,62.0281,1100.0
2014-08-22 13:55:00,82.11,82.11,82.08,82.08,1300.0,62.0281,62.0281,62.0055,62.0055,1300.0
2014-08-22 14:00:00,82.08,82.09,82.08,82.09,4200.0,62.0055,62.013,62.0055,62.013,4200.0
2014-08-22 14:05:00,82.06,82.06,82.03,82.05,14200.0,61.9904,61.9904,61.9677,61.9828,14200.0
2014-08-22 14:10:00,82.04,82.06,82.02,82.06,7400.0,61.9753,61.9904,61.9602,61.9904,7400.0
2014-08-22 14:15:00,82.07,82.08,82.05,82.05,10200.0,61.9979,62.0055,61.9828,61.9828,10200.0
2014-08-22 14:20:00,82.06,82.06,82.04,82.04,10900.0,61.9904,61.9904,61.9753,61.9753,10900.0
2014-08-22 14:25:00,82.04,82.06,82.02,82.02,4300.0,61.9753,61.9904,61.9602,61.9602,4300.0
2014-08-22 14:30:00,82.01,82.02,81.97,82.01,11500.0,61.9526,61.9602,61.9224,61.9526,11500.0
2014-08-22 14:35:00,82.0,82.0,81.92,81.95,3400.0,61.9451,61.9451,61.8846,61.9073,3400.0
2014-08-22 14:40:00,81.95,82.0,81.95,82.0,11100.0,61.9073,61.9451,61.9073,61.9451,11100.0
2014-08-22 14:45:00,81.99,82.01,81.98,81.99,22300.0,61.9375,61.9526,61.9299,61.9375,22300.0
2014-08-22 14:50:00,82.0,82.02,82.0,82.0,4700.0,61.9451,61.9602,61.9451,61.9451,4700.0
2014-08-22 14:55:00,82.0,82.01,81.98,81.99,2800.0,61.9451,61.9526,61.9299,61.9375,2800.0
2014-08-22 15:00:00,81.99,82.0,81.98,82.0,5900.0,61.9375,61.9451,61.9299,61.9451,5900.0
2014-08-22 15:05:00,82.0,82.08,82.0,82.08,7300.0,61.9451,62.0055,61.9451,62.0055,7300.0
2014-08-22 15:10:00,82.08,82.1,82.08,82.09,11500.0,62.0055,62.0206,62.0055,62.013,11500.0
2014-08-22 15:15:00,82.09,82.11,82.07,82.09,3700.0,62.013,62.0281,61.9979,62.013,3700.0
2014-08-22 15:20:00,82.09,82.09,82.06,82.06,7200.0,62.013,62.013,61.9904,61.9904,7200.0
2014-08-22 15:25:00,82.06,82.06,82.04,82.05,2200.0,61.9904,61.9904,61.9753,61.9828,2200.0
2014-08-22 15:30:00,82.06,82.06,82.01,82.01,4200.0,61.9904,61.9904,61.9526,61.9526,4200.0
2014-08-22 15:35:00,82.01,82.02,81.99,82.02,3600.0,61.9526,61.9602,61.9375,61.9602,3600.0
2014-08-22 15:40:00,82.01,82.02,81.93,81.93,7600.0,61.9526,61.9602,61.8922,61.8922,7600.0
2014-08-22 15:45:00,81.94,81.95,81.92,81.92,4300.0,61.8997,61.9073,61.8846,61.8846,4300.0
2014-08-22 15:50:00,81.93,81.96,81.93,81.96,3800.0,61.8922,61.9148,61.8922,61.9148,3800.0
2014-08-22 15:55:00,81.95,81.97,81.95,81.96,11900.0,61.9073,61.9224,61.9073,61.9148,11900.0
2014-08-25 09:30:00,82.35,82.39,82.32,82.32,17600.0,62.2095,62.2397,62.1868,62.1868,17600.0
2014-08-25 09:35:00,82.3,82.32,82.27,82.31,2300.0,62.1717,62.1868,62.149,62.1792,2300.0
2014-08-25 09:40:00,82.3,82.31,82.3,82.31,1900.0,62.1717,62.1792,62.1717,62.1792,1900.0
2014-08-25 09:45:00,82.31,82.37,82.31,82.37,2400.0,62.1792,62.2246,62.1792,62.2246,2400.0
2014-08-25 09:50:00,82.36,82.39,82.36,82.39,3100.0,62.217,62.2397,62.217,62.2397,3100.0
2014-08-25 09:55:00,82.4,82.42,82.4,82.42,900.0,62.2472,62.2623,62.2472,62.2623,900.0
2014-08-25 10:00:00,82.43,82.43,82.39,82.39,900.0,62.2699,62.2699,62.2397,62.2397,900.0
2014-08-25 10:05:00,82.4,82.43,82.4,82.43,9500.0,62.2472,62.2699,62.2472,62.2699,9500.0
2014-08-25 10:10:00,82.46,82.46,82.42,82.42,1900.0,62.2925,62.2925,62.2623,62.2623,1900.0
2014-08-25 10:15:00,82.41,82.43,82.39,82.39,1700.0,62.2548,62.2699,62.2397,62.2397,1700.0
2014-08-25 10:20:00,82.4,82.41,82.39,82.41,1800.0,62.2472,62.2548,62.2397,62.2548,1800.0
2014-08-25 10:25:00,82.39,82.41,82.37,82.4,1200.0,62.2397,62.2548,62.2246,62.2472,1200.0
2014-08-25 10:30:00,82.41,82.42,82.41,82.42,1800.0,62.2548,62.2623,62.2548,62.2623,1800.0
2014-08-25 10:35:00,82.43,82.45,82.41,82.45,27200.0,62.2699,62.285,62.2548,62.285,27200.0
2014-08-25 10:40:00,82.46,82.49,82.46,82.46,5500.0,62.2925,62.3152,62.2925,62.2925,5500.0
2014-08-25 10:45:00,82.48,82.5,82.48,82.48,2100.0,62.3077,62.3228,62.3077,62.3077,2100.0
2014-08-25 10:50:00,82.48,82.53,82.48,82.53,2100.0,62.3077,62.3454,62.3077,62.3454,2100.0
2014-08-25 10:55:00,82.51,82.53,82.51,82.52,4300.0,62.3303,62.3454,62.3303,62.3379,4300.0
2014-08-25 11:00:00,82.55,82.55,82.53,82.53,10200.0,62.3605,62.3605,62.3454,62.3454,10200.0
2014-08-25 11:05:00,82.54,82.54,82.54,82.54,500.0,62.353,62.353,62.353,62.353,500.0
2014-08-25 11:10:00,82.53,82.53,82.51,82.52,2000.0,62.3454,62.3454,62.3303,62.3379,2000.0
2014-08-25 11:15:00,82.52,82.52,82.5,82.52,5400.0,62.3379,62.3379,62.3228,62.3379,5400.0
2014-08-25 11:20:00,82.52,82.52,82.51,82.51,2900.0,62.3379,62.3379,62.3303,62.3303,2900.0
2014-08-25 11:25:00,82.5,82.55,82.49,82.55,6200.0,62.3228,62.3605,62.3152,62.3605,6200.0
2014-08-25 11:30:00,82.55,82.56,82.54,82.56,1300.0,62.3605,62.3681,62.353,62.3681,1300.0
2014-08-25 11:35:00,82.55,82.55,82.52,82.54,1000.0,62.3605,62.3605,62.3379,62.353,1000.0
2014-08-25 11:40:00,82.55,82.55,82.53,82.53,700.0,62.3605,62.3605,62.3454,62.3454,700.0
2014-08-25 11:45:00,82.53,82.54,82.53,82.54,500.0,62.3454,62.353,62.3454,62.353,500.0
2014-08-25 11:50:00,82.55,82.55,82.53,82.53,300.0,62.3605,62.3605,62.3454,62.3454,300.0
2014-08-25 11:55:00,82.53,82.53,82.51,82.53,4800.0,62.3454,62.3454,62.3303,62.3454,4800.0
2014-08-25 12:00:00,82.52,82.52,82.49,82.51,400.0,62.3379,62.3379,62.3152,62.3303,400.0
2014-08-25 12:05:00,82.5,82.5,82.46,82.46,1000.0,62.3228,62.3228,62.2925,62.2925,1000.0
2014-08-25 12:10:00,82.49,82.49,82.46,82.46,2300.0,62.3152,62.3152,62.2925,62.2925,2300.0
2014-08-25 12:15:00,82.46,82.48,82.46,82.47,900.0,62.2925,62.3077,62.2925,62.3001,900.0
2014-08-25 12:20:00,82.46,82.46,82.45,82.45,1300.0,62.2925,62.2925,62.285,62.285,1300.0
2014-08-25 12:25:00,82.45,82.45,82.4,82.41,12800.0,62.285,62.285,62.2472,62.2548,12800.0
2014-08-25 12:30:00,82.41,82.41,82.4,82.4,1600.0,62.2548,62.2548,62.2472,62.2472,1600.0
2014-08-25 12:35:00,82.4,82.4,82.35,82.37,1300.0,62.2472,62.2472,62.2095,62.2246,1300.0
2014-08-25 12:40:00,82.38,82.38,82.37,82.38,700.0,62.2321,62.2321,62.2246,62.2321,700.0
2014-08-25 12:45:00,82.38,82.39,82.37,82.39,1900.0,62.2321,62.2397,62.2246,62.2397,1900.0
2014-08-25 12:50:00,82.38,82.38,82.35,82.35,5200.0,62.2321,62.2321,62.2095,62.2095,5200.0
2014-08-25 12:55:00,82.34,82.35,82.34,82.35,200.0,62.2019,62.2095,62.2019,62.2095,200.0
2014-08-25 13:00:00,82.36,82.36,82.32,82.33,1500.0,62.217,62.217,62.1868,62.1943,1500.0
2014-08-25 13:05:00,82.32,82.35,82.32,82.33,8600.0,62.1868,62.2095,62.1868,62.1943,8600.0
2014-08-25 13:10:00,82.34,82.37,82.34,82.37,1100.0,62.2019,62.2246,62.2019,62.2246,1100.0
2014-08-25 13:15:00,82.37,82.37,82.35,82.35,1200.0,62.2246,62.2246,62.2095,62.2095,1200.0
2014-08-25 13:20:00,82.35,82.4,82.35,82.4,4500.0,62.2095,62.2472,62.2095,62.2472,4500.0
2014-08-25 13:25:00,82.4,82.4,82.37,82.4,16500.0,62.2472,62.2472,62.2246,62.2472,16500.0
2014-08-25 13:30:00,82.4,82.4,82.38,82.4,3000.0,62.2472,62.2472,62.2321,62.2472,3000.0
2014-08-25 13:35:00,82.4,82.41,82.38,82.38,3700.0,62.2472,62.2548,62.2321,62.2321,3700.0
2014-08-25 13:40:00,82.4,82.41,82.39,82.41,3000.0,62.2472,62.2548,62.2397,62.2548,3000.0
2014-08-25 13:45:00,82.41,82.41,82.38,82.4,3400.0,62.2548,62.2548,62.2321,62.2472,3400.0
2014-08-25 13:50:00,82.38,82.42,82.38,82.41,1500.0,62.2321,62.2623,62.2321,62.2548,1500.0
2014-08-25 13:55:00,82.41,82.44,82.41,82.43,6700.0,62.2548,62.2774,62.2548,62.2699,6700.0
2014-08-25 14:00:00,82.42,82.43,82.4,82.4,7500.0,62.2623,62.2699,62.2472,62.2472,7500.0
2014-08-25 14:05:00,82.39,82.4,82.38,82.39,10400.0,62.2397,62.2472,62.2321,62.2397,10400.0
2014-08-25 14:10:00,82.4,82.4,82.4,82.4,3800.0,62.2472,62.2472,62.2472,62.2472,3800.0
2014-08-25 14:15:00,82.4,82.42,82.4,82.41,5500.0,62.2472,62.2623,62.2472,62.2548,5500.0
2014-08-25 14:20:00,82.41,82.42,82.4,82.41,1600.0,62.2548,62.2623,62.2472,62.2548,1600.0
2014-08-25 14:25:00,82.4,82.4,82.37,82.38,3300.0,62.2472,62.2472,62.2246,62.2321,3300.0
2014-08-25 14:30:00,82.36,82.37,82.35,82.37,1500.0,62.217,62.2246,62.2095,62.2246,1500.0
2014-08-25 14:35:00,82.37,82.39,82.37,82.39,1500.0,62.2246,62.2397,62.2246,62.2397,1500.0
2014-08-25 14:40:00,82.39,82.39,82.38,82.39,1800.0,62.2397,62.2397,62.2321,62.2397,1800.0
2014-08-25 14:45:00,82.39,82.39,82.38,82.38,1800.0,62.2397,62.2397,62.2321,62.2321,1800.0
2014-08-25 14:50:00,82.38,82.4,82.37,82.4,14400.0,62.2321,62.2472,62.2246,62.2472,14400.0
2014-08-25 14:55:00,82.4,82.42,82.4,82.42,3100.0,62.2472,62.2623,62.2472,62.2623,3100.0
2014-08-25 15:00:00,82.41,82.42,82.41,82.42,3800.0,62.2548,62.2623,62.2548,62.2623,3800.0
2014-08-25 15:05:00,82.41,82.43,82.41,82.42,3900.0,62.2548,62.2699,62.2548,62.2623,3900.0
2014-08-25 15:10:00,82.41,82.42,82.39,82.39,4900.0,62.2548,62.2623,62.2397,62.2397,4900.0
2014-08-25 15:15:00,82.38,82.4,82.37,82.4,4800.0,62.2321,62.2472,62.2246,62.2472,4800.0
2014-08-25 15:20:00,82.4,82.4,82.37,82.37,2200.0,62.2472,62.2472,62.2246,62.2246,2200.0
2014-08-25 15:25:00,82.37,82.38,82.36,82.37,5200.0,62.2246,62.2321,62.217,62.2246,5200.0
2014-08-25 15:30:00,82.37,82.38,82.36,82.38,5200.0,62.2246,62.2321,62.217,62.2321,5200.0
2014-08-25 15:35:00,82.39,82.4,82.38,82.4,10300.0,62.2397,62.2472,62.2321,62.2472,10300.0
2014-08-25 15:40:00,82.4,82.41,82.4,82.4,4800.0,62.2472,62.2548,62.2472,62.2472,4800.0
2014-08-25 15:45:00,82.39,82.4,82.39,82.39,4500.0,62.2397,62.2472,62.2397,62.2397,4500.0
2014-08-25 15:50:00,82.39,82.39,82.37,82.38,6200.0,62.2397,62.2397,62.2246,62.2321,6200.0
2014-08-25 15:55:00,82.38,82.41,82.38,82.41,12100.0,62.2321,62.2548,62.2321,62.2548,12100.0
2014-08-26 09:30:00,82.46,82.53,82.46,82.53,5800.0,62.2925,62.3454,62.2925,62.3454,5800.0
2014-08-26 09:35:00,82.54,82.58,82.54,82.58,1200.0,62.353,62.3832,62.353,62.3832,1200.0
2014-08-26 09:40:00,82.53,82.56,82.53,82.56,3100.0,62.3454,62.3681,62.3454,62.3681,3100.0
2014-08-26 09:45:00,82.55,82.6,82.55,82.6,700.0,62.3605,62.3983,62.3605,62.3983,700.0
2014-08-26 09:50:00,82.61,82.61,82.56,82.58,13100.0,62.4059,62.4059,62.3681,62.3832,13100.0
2014-08-26 09:55:00,82.59,82.59,82.57,82.57,1300.0,62.3908,62.3908,62.3756,62.3756,1300.0
2014-08-26 10:00:00,82.58,82.63,82.53,82.56,5300.0,62.3832,62.421,62.3454,62.3681,5300.0
2014-08-26 10:05:00,82.55,82.56,82.52,82.56,10100.0,62.3605,62.3681,62.3379,62.3681,10100.0
2014-08-26 10:10:00,82.57,82.59,82.57,82.58,3400.0,62.3756,62.3908,62.3756,62.3832,3400.0
2014-08-26 10:15:00,82.59,82.61,82.57,82.58,4100.0,62.3908,62.4059,62.3756,62.3832,4100.0
2014-08-26 10:20:00,82.57,82.57,82.55,82.55,6200.0,62.3756,62.3756,62.3605,62.3605,6200.0
2014-08-26 10:25:00,82.56,82.58,82.56,82.57,3300.0,62.3681,62.3832,62.3681,62.3756,3300.0
2014-08-26 10:30:00,82.59,82.61,82.58,82.6,4900.0,62.3908,62.4059,62.3832,62.3983,4900.0
2014-08-26 10:35:00,82.59,82.59,82.56,82.58,6900.0,62.3908,62.3908,62.3681,62.3832,6900.0
2014-08-26 10:40:00,82.58,82.59,82.58,82.59,800.0,62.3832,62.3908,62.3832,62.3908,800.0
2014-08-26 10:45:00,82.6,82.67,82.6,82.66,3300.0,62.3983,62.4512,62.3983,62.4436,3300.0
2014-08-26 10:50:00,82.65,82.67,82.64,82.67,2800.0,62.4361,62.4512,62.4285,62.4512,2800.0
2014-08-26 10:55:00,82.67,82.69,82.67,82.69,1900.0,62.4512,62.4663,62.4512,62.4663,1900.0
2014-08-26 11:00:00,82.7,82.7,82.68,82.68,8700.0,62.4739,62.4739,62.4587,62.4587,8700.0
2014-08-26 11:05:00,82.69,82.69,82.66,82.69,5900.0,62.4663,62.4663,62.4436,62.4663,5900.0
2014-08-26 11:10:00,82.69,82.69,82.68,82.69,1600.0,62.4663,62.4663,62.4587,62.4663,1600.0
2014-08-26 11:15:00,82.68,82.69,82.67,82.67,4000.0,62.4587,62.4663,62.4512,62.4512,4000.0
2014-08-26 11:20:00,82.67,82.67,82.65,82.66,800.0,62.4512,62.4512,62.4361,62.4436,800.0
2014-08-26 11:25:00,82.66,82.7,82.66,82.69,2500.0,62.4436,62.4739,62.4436,62.4663,2500.0
2014-08-26 11:30:00,82.68,82.68,82.63,82.63,500.0,62.4587,62.4587,62.421,62.421,500.0
2014-08-26 11:35:00,82.64,82.64,82.62,82.62,2000.0,62.4285,62.4285,62.4134,62.4134,2000.0
2014-08-26 11:40:00,82.63,82.63,82.62,82.63,800.0,62.421,62.421,62.4134,62.421,800.0
2014-08-26 11:45:00,82.63,82.63,82.63,82.63,800.0,62.421,62.421,62.421,62.421,800.0
2014-08-26 11:50:00,82.63,82.63,82.62,82.62,1100.0,62.421,62.421,62.4134,62.4134,1100.0
2014-08-26 11:55:00,82.63,82.63,82.56,82.56,6500.0,62.421,62.421,62.3681,62.3681,6500.0
2014-08-26 12:00:00,82.55,82.56,82.55,82.56,2800.0,62.3605,62.3681,62.3605,62.3681,2800.0
2014-08-26 12:05:00,82.57,82.58,82.56,82.56,1700.0,62.3756,62.3832,62.3681,62.3681,1700.0
2014-08-26 12:10:00,82.55,82.55,82.55,82.55,1900.0,62.3605,62.3605,62.3605,62.3605,1900.0
2014-08-26 12:15:00,82.56,82.57,82.56,82.56,2600.0,62.3681,62.3756,62.3681,62.3681,2600.0
2014-08-26 12:20:00,82.56,82.58,82.56,82.57,5700.0,62.3681,62.3832,62.3681,62.3756,5700.0
2014-08-26 12:25:00,82.57,82.58,82.56,82.56,2200.0,62.3756,62.3832,62.3681,62.3681,2200.0
2014-08-26 12:30:00,82.55,82.57,82.55,82.56,1200.0,62.3605,62.3756,62.3605,62.3681,1200.0
2014-08-26 12:35:00,82.56,82.57,82.56,82.57,300.0,62.3681,62.3756,62.3681,62.3756,300.0
2014-08-26 12:40:00,82.55,82.55,82.53,82.53,1300.0,62.3605,62.3605,62.3454,62.3454,1300.0
2014-08-26 12:45:00,82.52,82.53,82.51,82.51,4100.0,62.3379,62.3454,62.3303,62.3303,4100.0
2014-08-26 12:50:00,82.51,82.52,82.5,82.51,1800.0,62.3303,62.3379,62.3228,62.3303,1800.0
2014-08-26 12:55:00,82.52,82.52,82.49,82.49,5500.0,62.3379,62.3379,62.3152,62.3152,5500.0
2014-08-26 13:00:00,82.5,82.51,82.48,82.48,3800.0,62.3228,62.3303,62.3077,62.3077,3800.0
2014-08-26 13:05:00,82.48,82.48,82.44,82.44,1300.0,62.3077,62.3077,62.2774,62.2774,1300.0
2014-08-26 13:10:00,82.46,82.48,82.46,82.48,800.0,62.2925,62.3077,62.2925,62.3077,800.0
2014-08-26 13:15:00,82.49,82.51,82.49,82.51,6300.0,62.3152,62.3303,62.3152,62.3303,6300.0
2014-08-26 13:20:00,82.51,82.53,82.5,82.53,17600.0,62.3303,62.3454,62.3228,62.3454,17600.0
2014-08-26 13:25:00,82.54,82.55,82.54,82.54,15200.0,62.353,62.3605,62.353,62.353,15200.0
2014-08-26 13:30:00,82.55,82.55,82.53,82.53,1300.0,62.3605,62.3605,62.3454,62.3454,1300.0
2014-08-26 13:35:00,82.53,82.53,82.52,82.53,2800.0,62.3454,62.3454,62.3379,62.3454,2800.0
2014-08-26 13:40:00,82.54,82.54,82.53,82.54,7900.0,62.353,62.353,62.3454,62.353,7900.0
2014-08-26 13:45:00,82.53,82.54,82.53,82.54,600.0,62.3454,62.353,62.3454,62.353,600.0
2014-08-26 13:50:00,82.52,82.53,82.49,82.5,12400.0,62.3379,62.3454,62.3152,62.3228,12400.0
2014-08-26 13:55:00,82.5,82.52,82.5,82.52,2400.0,62.3228,62.3379,62.3228,62.3379,2400.0
2014-08-26 14:00:00,82.53,82.54,82.52,82.53,10300.0,62.3454,62.353,62.3379,62.3454,10300.0
2014-08-26 14:05:00,82.53,82.54,82.52,82.53,5900.0,62.3454,62.353,62.3379,62.3454,5900.0
2014-08-26 14:10:00,82.53,82.53,82.52,82.53,1300.0,62.3454,62.3454,62.3379,62.3454,1300.0
2014-08-26 14:15:00,82.53,82.53,82.52,82.53,1300.0,62.3454,62.3454,62.3379,62.3454,1300.0
2014-08-26 14:20:00,82.53,82.53,82.52,82.53,1700.0,62.3454,62.3454,62.3379,62.3454,1700.0
2014-08-26 14:25:00,82.52,82.53,82.52,82.53,2400.0,62.3379,62.3454,62.3379,62.3454,2400.0
2014-08-26 14:30:00,82.53,82.53,82.5,82.5,3600.0,62.3454,62.3454,62.3228,62.3228,3600.0
2014-08-26 14:35:00,82.5,82.51,82.5,82.5,1000.0,62.3228,62.3303,62.3228,62.3228,1000.0
2014-08-26 14:40:00,82.51,82.52,82.51,82.51,7200.0,62.3303,62.3379,62.3303,62.3303,7200.0
2014-08-26 14:45:00,82.51,82.52,82.5,82.52,3400.0,62.3303,62.3379,62.3228,62.3379,3400.0
2014-08-26 14:50:00,82.53,82.54,82.52,82.54,6000.0,62.3454,62.353,62.3379,62.353,6000.0
2014-08-26 14:55:00,82.54,82.54,82.52,82.53,22500.0,62.353,62.353,62.3379,62.3454,22500.0
2014-08-26 15:00:00,82.52,82.52,82.52,82.52,1100.0,62.3379,62.3379,62.3379,62.3379,1100.0
2014-08-26 15:05:00,82.53,82.53,82.49,82.49,3600.0,62.3454,62.3454,62.3152,62.3152,3600.0
2014-08-26 15:10:00,82.49,82.51,82.49,82.51,5900.0,62.3152,62.3303,62.3152,62.3303,5900.0
2014-08-26 15:15:00,82.51,82.52,82.5,82.5,7600.0,62.3303,62.3379,62.3228,62.3228,7600.0
2014-08-26 15:20:00,82.5,82.51,82.48,82.48,9100.0,62.3228,62.3303,62.3077,62.3077,9100.0
2014-08-26 15:25:00,82.49,82.49,82.46,82.46,6700.0,62.3152,62.3152,62.2925,62.2925,6700.0
2014-08-26 15:30:00,82.46,82.47,82.45,82.45,11200.0,62.2925,62.3001,62.285,62.285,11200.0
2014-08-26 15:35:00,82.45,82.46,82.45,82.45,6400.0,62.285,62.2925,62.285,62.285,6400.0
2014-08-26 15:40:00,82.45,82.48,82.45,82.48,4800.0,62.285,62.3077,62.285,62.3077,4800.0
2014-08-26 15:45:00,82.47,82.47,82.46,82.47,3100.0,62.3001,62.3001,62.2925,62.3001,3100.0
2014-08-26 15:50:00,82.47,82.48,82.45,82.48,56300.0,62.3001,62.3077,62.285,62.3077,56300.0
2014-08-26 15:55:00,82.49,82.49,82.42,82.45,129300.0,62.3152,62.3152,62.2623,62.285,129300.0
2014-08-27 09:30:00,82.49,82.6,82.49,82.59,7700.0,62.3152,62.3983,62.3152,62.3908,7700.0
2014-08-27 09:35:00,82.53,82.54,82.53,82.54,1900.0,62.3454,62.353,62.3454,62.353,1900.0
2014-08-27 09:40:00,82.51,82.53,82.5,82.52,2100.0,62.3303,62.3454,62.3228,62.3379,2100.0
2014-08-27 09:45:00,82.53,82.53,82.5,82.5,1100.0,62.3454,62.3454,62.3228,62.3228,1100.0
2014-08-27 09:50:00,82.5,82.52,82.49,82.52,10100.0,62.3228,62.3379,62.3152,62.3379,10100.0
2014-08-27 09:55:00,82.53,82.54,82.47,82.47,1000.0,62.3454,62.353,62.3001,62.3001,1000.0
2014-08-27 10:00:00,82.48,82.5,82.48,82.5,500.0,62.3077,62.3228,62.3077,62.3228,500.0
2014-08-27 10:05:00,82.49,82.5,82.49,82.5,5200.0,62.3152,62.3228,62.3152,62.3228,5200.0
2014-08-27 10:10:00,82.46,82.46,82.45,82.45,700.0,62.2925,62.2925,62.285,62.285,700.0
2014-08-27 10:15:00,82.48,82.49,82.44,82.46,3100.0,62.3077,62.3152,62.2774,62.2925,3100.0
2014-08-27 10:20:00,82.49,82.5,82.48,82.5,3600.0,62.3152,62.3228,62.3077,62.3228,3600.0
2014-08-27 10:25:00,82.49,82.5,82.44,82.46,1000.0,62.3152,62.3228,62.2774,62.2925,1000.0
2014-08-27 10:30:00,82.45,82.47,82.44,82.46,1000.0,62.285,62.3001,62.2774,62.2925,1000.0
2014-08-27 10:35:00,82.47,82.47,82.44,82.45,3200.0,62.3001,62.3001,62.2774,62.285,3200.0
2014-08-27 10:40:00,82.48,82.48,82.48,82.48,600.0,62.3077,62.3077,62.3077,62.3077,600.0
2014-08-27 10:45:00,82.49,82.53,82.48,82.51,29400.0,62.3152,62.3454,62.3077,62.3303,29400.0
2014-08-27 10:50:00,82.53,82.53,82.52,82.52,2600.0,62.3454,62.3454,62.3379,62.3379,2600.0
2014-08-27 10:55:00,82.51,82.51,82.5,82.51,500.0,62.3303,62.3303,62.3228,62.3303,500.0
2014-08-27 11:00:00,82.52,82.55,82.52,82.54,12800.0,62.3379,62.3605,62.3379,62.353,12800.0
2014-08-27 11:05:00,82.53,82.55,82.53,82.54,3900.0,62.3454,62.3605,62.3454,62.353,3900.0
2014-08-27 11:10:00,82.54,82.55,82.53,82.53,4700.0,62.353,62.3605,62.3454,62.3454,4700.0
2014-08-27 11:15:00,82.55,82.57,82.54,82.56,4200.0,62.3605,62.3756,62.353,62.3681,4200.0
2014-08-27 11:20:00,82.58,82.58,82.57,82.57,400.0,62.3832,62.3832,62.3756,62.3756,400.0
2014-08-27 11:25:00,82.58,82.58,82.54,82.55,2300.0,62.3832,62.3832,62.353,62.3605,2300.0
2014-08-27 11:30:00,82.54,82.54,82.5,82.51,109300.0,62.353,62.353,62.3228,62.3303,109300.0
2014-08-27 11:35:00,82.52,82.54,82.5,82.52,9400.0,62.3379,62.353,62.3228,62.3379,9400.0
2014-08-27 11:40:00,82.52,82.52,82.5,82.5,2200.0,62.3379,62.3379,62.3228,62.3228,2200.0
2014-08-27 11:45:00,82.51,82.53,82.51,82.53,1200.0,62.3303,62.3454,62.3303,62.3454,1200.0
2014-08-27 11:50:00,82.54,82.54,82.52,82.53,2400.0,62.353,62.353,62.3379,62.3454,2400.0
2014-08-27 11:55:00,82.54,82.54,82.54,82.54,100.0,62.353,62.353,62.353,62.353,100.0
2014-08-27 12:00:00,82.55,82.55,82.51,82.51,1800.0,62.3605,62.3605,62.3303,62.3303,1800.0
2014-08-27 12:05:00,82.51,82.51,82.48,82.48,2200.0,62.3303,62.3303,62.3077,62.3077,2200.0
2014-08-27 12:10:00,82.47,82.5,82.47,82.49,8900.0,62.3001,62.3228,62.3001,62.3152,8900.0
2014-08-27 12:15:00,82.5,82.5,82.48,82.49,1000.0,62.3228,62.3228,62.3077,62.3152,1000.0
2014-08-27 12:20:00,82.5,82.5,82.49,82.5,1200.0,62.3228,62.3228,62.3152,62.3228,1200.0
2014-08-27 12:25:00,82.5,82.51,82.5,82.51,600.0,62.3228,62.3303,62.3228,62.3303,600.0
2014-08-27 12:30:00,82.5,82.5,82.5,82.5,600.0,62.3228,62.3228,62.3228,62.3228,600.0
2014-08-27 12:35:00,82.51,82.51,82.49,82.5,1300.0,62.3303,62.3303,62.3152,62.3228,1300.0
2014-08-27 12:40:00,82.51,82.53,82.51,82.53,500.0,62.3303,62.3454,62.3303,62.3454,500.0
2014-08-27 12:45:00,82.53,82.55,82.52,82.54,4300.0,62.3454,62.3605,62.3379,62.353,4300.0
2014-08-27 12:50:00,82.54,82.55,82.53,82.53,4500.0,62.353,62.3605,62.3454,62.3454,4500.0
2014-08-27 12:55:00,82.54,82.54,82.52,82.53,1600.0,62.353,62.353,62.3379,62.3454,1600.0
2014-08-27 13:00:00,82.53,82.54,82.52,82.54,4000.0,62.3454,62.353,62.3379,62.353,4000.0
2014-08-27 13:05:00,82.53,82.53,82.52,82.53,600.0,62.3454,62.3454,62.3379,62.3454,600.0
2014-08-27 13:10:00,82.52,82.53,82.52,82.52,2300.0,62.3379,62.3454,62.3379,62.3379,2300.0
2014-08-27 13:15:00,82.53,82.54,82.52,82.53,7600.0,62.3454,62.353,62.3379,62.3454,7600.0
2014-08-27 13:20:00,82.53,82.54,82.52,82.52,14700.0,62.3454,62.353,62.3379,62.3379,14700.0
2014-08-27 13:25:00,82.52,82.54,82.52,82.54,5500.0,62.3379,62.353,62.3379,62.353,5500.0
2014-08-27 13:30:00,82.54,82.54,82.52,82.52,700.0,62.353,62.353,62.3379,62.3379,700.0
2014-08-27 13:35:00,82.53,82.53,82.53,82.53,400.0,62.3454,62.3454,62.3454,62.3454,400.0
2014-08-27 13:40:00,82.53,82.53,82.52,82.53,3200.0,62.3454,62.3454,62.3379,62.3454,3200.0
2014-08-27 13:45:00,82.52,82.52,82.52,82.52,2300.0,62.3379,62.3379,62.3379,62.3379,2300.0
2014-08-27 13:50:00,82.52,82.52,82.51,82.51,7000.0,62.3379,62.3379,62.3303,62.3303,7000.0
2014-08-27 13:55:00,82.52,82.52,82.49,82.52,4000.0,62.3379,62.3379,62.3152,62.3379,4000.0
2014-08-27 14:00:00,82.52,82.52,82.49,82.49,2900.0,62.3379,62.3379,62.3152,62.3152,2900.0
2014-08-27 14:05:00,82.5,82.51,82.5,82.5,6200.0,62.3228,62.3303,62.3228,62.3228,6200.0
2014-08-27 14:10:00,82.51,82.51,82.5,82.51,6800.0,62.3303,62.3303,62.3228,62.3303,6800.0
2014-08-27 14:15:00,82.5,82.51,82.5,82.5,10300.0,62.3228,62.3303,62.3228,62.3228,10300.0
2014-08-27 14:20:00,82.5,82.51,82.5,82.51,700.0,62.3228,62.3303,62.3228,62.3303,700.0
2014-08-27 14:25:00,82.51,82.51,82.5,82.5,600.0,62.3303,62.3303,62.3228,62.3228,600.0
2014-08-27 14:30:00,82.51,82.51,82.5,82.51,4200.0,62.3303,62.3303,62.3228,62.3303,4200.0
2014-08-27 14:35:00,82.51,82.51,82.5,82.5,3600.0,62.3303,62.3303,62.3228,62.3228,3600.0
2014-08-27 14:40:00,82.5,82.5,82.43,82.45,2400.0,62.3228,62.3228,62.2699,62.285,2400.0
2014-08-27 14:45:00,82.45,82.46,82.45,82.46,8200.0,62.285,62.2925,62.285,62.2925,8200.0
2014-08-27 14:50:00,82.46,82.47,82.45,82.47,19300.0,62.2925,62.3001,62.285,62.3001,19300.0
2014-08-27 14:55:00,82.46,82.47,82.38,82.38,22000.0,62.2925,62.3001,62.2321,62.2321,22000.0
2014-08-27 15:00:00,82.36,82.4,82.36,82.4,5100.0,62.217,62.2472,62.217,62.2472,5100.0
2014-08-27 15:05:00,82.4,82.41,82.39,82.4,2600.0,62.2472,62.2548,62.2397,62.2472,2600.0
2014-08-27 15:10:00,82.42,82.42,82.41,82.41,700.0,62.2623,62.2623,62.2548,62.2548,700.0
2014-08-27 15:15:00,82.4,82.42,82.4,82.42,2700.0,62.2472,62.2623,62.2472,62.2623,2700.0
2014-08-27 15:20:00,82.43,82.44,82.42,82.44,2900.0,62.2699,62.2774,62.2623,62.2774,2900.0
2014-08-27 15:25:00,82.43,82.45,82.43,82.45,400.0,62.2699,62.285,62.2699,62.285,400.0
2014-08-27 15:30:00,82.44,82.45,82.43,82.44,5200.0,62.2774,62.285,62.2699,62.2774,5200.0
2014-08-27 15:35:00,82.44,82.47,82.44,82.47,2500.0,62.2774,62.3001,62.2774,62.3001,2500.0
2014-08-27 15:40:00,82.47,82.5,82.47,82.5,2300.0,62.3001,62.3228,62.3001,62.3228,2300.0
2014-08-27 15:45:00,82.49,82.5,82.48,82.48,10200.0,62.3152,62.3228,62.3077,62.3077,10200.0
2014-08-27 15:50:00,82.48,82.49,82.48,82.49,500.0,62.3077,62.3152,62.3077,62.3152,500.0
2014-08-27 15:55:00,82.5,82.52,82.5,82.52,16100.0,62.3228,62.3379,62.3228,62.3379,16100.0
2014-08-28 09:30:00,82.2,82.27,82.19,82.23,8800.0,62.0961,62.149,62.0886,62.1188,8800.0
2014-08-28 09:35:00,82.18,82.21,82.15,82.2,6600.0,62.081,62.1037,62.0584,62.0961,6600.0
2014-08-28 09:40:00,82.16,82.17,82.15,82.17,2600.0,62.0659,62.0735,62.0584,62.0735,2600.0
2014-08-28 09:45:00,82.15,82.24,82.15,82.24,1400.0,62.0584,62.1264,62.0584,62.1264,1400.0
2014-08-28 09:50:00,82.23,82.28,82.23,82.28,2700.0,62.1188,62.1566,62.1188,62.1566,2700.0
2014-08-28 09:55:00,82.29,82.31,82.29,82.3,3600.0,62.1641,62.1792,62.1641,62.1717,3600.0
2014-08-28 10:00:00,82.3,82.31,82.29,82.31,900.0,62.1717,62.1792,62.1641,62.1792,900.0
2014-08-28 10:05:00,82.29,82.36,82.29,82.32,4900.0,62.1641,62.217,62.1641,62.1868,4900.0
2014-08-28 10:10:00,82.31,82.31,82.25,82.25,2500.0,62.1792,62.1792,62.1339,62.1339,2500.0
2014-08-28 10:15:00,82.25,82.25,82.2,82.2,1700.0,62.1339,62.1339,62.0961,62.0961,1700.0
2014-08-28 10:20:00,82.22,82.28,82.22,82.27,1300.0,62.1112,62.1566,62.1112,62.149,1300.0
2014-08-28 10:25:00,82.29,82.3,82.28,82.3,1900.0,62.1641,62.1717,62.1566,62.1717,1900.0
2014-08-28 10:30:00,82.31,82.31,82.31,82.31,100.0,62.1792,62.1792,62.1792,62.1792,100.0
2014-08-28 10:35:00,82.28,82.3,82.28,82.28,700.0,62.1566,62.1717,62.1566,62.1566,700.0
2014-08-28 10:40:00,82.26,82.3,82.26,82.3,900.0,62.1415,62.1717,62.1415,62.1717,900.0
2014-08-28 10:45:00,82.31,82.37,82.29,82.36,3100.0,62.1792,62.2246,62.1641,62.217,3100.0
2014-08-28 10:50:00,82.35,82.35,82.32,82.33,26500.0,62.2095,62.2095,62.1868,62.1943,26500.0
2014-08-28 10:55:00,82.36,82.36,82.33,82.34,700.0,62.217,62.217,62.1943,62.2019,700.0
2014-08-28 11:00:00,82.37,82.38,82.32,82.32,1200.0,62.2246,62.2321,62.1868,62.1868,1200.0
2014-08-28 11:05:00,82.35,82.35,82.32,82.34,1900.0,62.2095,62.2095,62.1868,62.2019,1900.0
2014-08-28 11:10:00,82.34,82.37,82.34,82.34,5900.0,62.2019,62.2246,62.2019,62.2019,5900.0
2014-08-28 11:15:00,82.33,82.33,82.28,82.3,3200.0,62.1943,62.1943,62.1566,62.1717,3200.0
2014-08-28 11:20:00,82.3,82.32,82.3,82.32,900.0,62.1717,62.1868,62.1717,62.1868,900.0
2014-08-28 11:25:00,82.33,82.34,82.32,82.33,2100.0,62.1943,62.2019,62.1868,62.1943,2100.0
2014-08-28 11:30:00,82.34,82.36,82.33,82.36,6100.0,62.2019,62.217,62.1943,62.217,6100.0
2014-08-28 11:35:00,82.33,82.37,82.33,82.37,2500.0,62.1943,62.2246,62.1943,62.2246,2500.0
2014-08-28 11:40:00,82.37,82.38,82.35,82.35,1000.0,62.2246,62.2321,62.2095,62.2095,1000.0
2014-08-28 11:45:00,82.35,82.35,82.33,82.33,700.0,62.2095,62.2095,62.1943,62.1943,700.0
2014-08-28 11:50:00,82.33,82.39,82.33,82.38,1800.0,62.1943,62.2397,62.1943,62.2321,1800.0
2014-08-28 11:55:00,82.38,82.38,82.37,82.37,1300.0,62.2321,62.2321,62.2246,62.2246,1300.0
2014-08-28 12:00:00,82.4,82.4,82.38,82.38,5600.0,62.2472,62.2472,62.2321,62.2321,5600.0
2014-08-28 12:05:00,82.37,82.39,82.36,82.37,3900.0,62.2246,62.2397,62.217,62.2246,3900.0
2014-08-28 12:10:00,82.38,82.39,82.38,82.39,3800.0,62.2321,62.2397,62.2321,62.2397,3800.0
2014-08-28 12:15:00,82.4,82.44,82.4,82.44,12500.0,62.2472,62.2774,62.2472,62.2774,12500.0
2014-08-28 12:20:00,82.43,82.44,82.43,82.44,1200.0,62.2699,62.2774,62.2699,62.2774,1200.0
2014-08-28 12:25:00,82.45,82.48,82.45,82.47,1900.0,62.285,62.3077,62.285,62.3001,1900.0
2014-08-28 12:30:00,82.47,82.47,82.45,82.45,3600.0,62.3001,62.3001,62.285,62.285,3600.0
2014-08-28 12:35:00,82.43,82.45,82.43,82.45,700.0,62.2699,62.285,62.2699,62.285,700.0
2014-08-28 12:40:00,82.44,82.45,82.44,82.44,1400.0,62.2774,62.285,62.2774,62.2774,1400.0
2014-08-28 12:45:00,82.45,82.48,82.45,82.48,2100.0,62.285,62.3077,62.285,62.3077,2100.0
2014-08-28 12:50:00,82.46,82.47,82.46,82.47,1700.0,62.2925,62.3001,62.2925,62.3001,1700.0
2014-08-28 12:55:00,82.46,82.47,82.46,82.46,4000.0,62.2925,62.3001,62.2925,62.2925,4000.0
2014-08-28 13:00:00,82.47,82.47,82.46,82.46,500.0,62.3001,62.3001,62.2925,62.2925,500.0
2014-08-28 13:05:00,82.45,82.47,82.44,82.47,700.0,62.285,62.3001,62.2774,62.3001,700.0
2014-08-28 13:10:00,82.46,82.47,82.45,82.46,2500.0,62.2925,62.3001,62.285,62.2925,2500.0
2014-08-28 13:15:00,82.45,82.45,82.44,82.44,600.0,62.285,62.285,62.2774,62.2774,600.0
2014-08-28 13:20:00,82.44,82.44,82.43,82.44,6900.0,62.2774,62.2774,62.2699,62.2774,6900.0
2014-08-28 13:25:00,82.44,82.45,82.43,82.45,2300.0,62.2774,62.285,62.2699,62.285,2300.0
2014-08-28 13:30:00,82.45,82.47,82.45,82.46,8200.0,62.285,62.3001,62.285,62.2925,8200.0
2014-08-28 13:35:00,82.45,82.46,82.45,82.45,2600.0,62.285,62.2925,62.285,62.285,2600.0
2014-08-28 13:40:00,82.45,82.48,82.45,82.48,22100.0,62.285,62.3077,62.285,62.3077,22100.0
2014-08-28 13:45:00,82.48,82.49,82.48,82.48,7700.0,62.3077,62.3152,62.3077,62.3077,7700.0
2014-08-28 13:50:00,82.48,82.49,82.48,82.49,1400.0,62.3077,62.3152,62.3077,62.3152,1400.0
2014-08-28 13:55:00,82.48,82.49,82.47,82.47,2200.0,62.3077,62.3152,62.3001,62.3001,2200.0
2014-08-28 14:00:00,82.47,82.48,82.45,82.45,4000.0,62.3001,62.3077,62.285,62.285,4000.0
2014-08-28 14:05:00,82.46,82.47,82.45,82.46,7100.0,62.2925,62.3001,62.285,62.2925,7100.0
2014-08-28 14:10:00,82.46,82.47,82.45,82.46,9600.0,62.2925,62.3001,62.285,62.2925,9600.0
2014-08-28 14:15:00,82.45,82.46,82.45,82.45,3200.0,62.285,62.2925,62.285,62.285,3200.0
2014-08-28 14:20:00,82.46,82.46,82.44,82.45,7400.0,62.2925,62.2925,62.2774,62.285,7400.0
2014-08-28 14:25:00,82.44,82.45,82.44,82.44,8400.0,62.2774,62.285,62.2774,62.2774,8400.0
2014-08-28 14:30:00,82.45,82.47,82.45,82.47,3800.0,62.285,62.3001,62.285,62.3001,3800.0
2014-08-28 14:35:00,82.46,82.46,82.46,82.46,2100.0,62.2925,62.2925,62.2925,62.2925,2100.0
2014-08-28 14:40:00,82.47,82.48,82.45,82.45,3800.0,62.3001,62.3077,62.285,62.285,3800.0
2014-08-28 14:45:00,82.46,82.47,82.44,82.44,3200.0,62.2925,62.3001,62.2774,62.2774,3200.0
2014-08-28 14:50:00,82.43,82.45,82.43,82.45,5000.0,62.2699,62.285,62.2699,62.285,5000.0
2014-08-28 14:55:00,82.43,82.44,82.42,82.42,2600.0,62.2699,62.2774,62.2623,62.2623,2600.0
2014-08-28 15:00:00,82.42,82.43,82.42,82.43,4800.0,62.2623,62.2699,62.2623,62.2699,4800.0
2014-08-28 15:05:00,82.42,82.45,82.42,82.42,4600.0,62.2623,62.285,62.2623,62.2623,4600.0
2014-08-28 15:10:00,82.42,82.42,82.42,82.42,5300.0,62.2623,62.2623,62.2623,62.2623,5300.0
2014-08-28 15:15:00,82.42,82.44,82.42,82.43,4700.0,62.2623,62.2774,62.2623,62.2699,4700.0
2014-08-28 15:20:00,82.43,82.46,82.43,82.45,4000.0,62.2699,62.2925,62.2699,62.285,4000.0
2014-08-28 15:25:00,82.45,82.47,82.44,82.45,7800.0,62.285,62.3001,62.2774,62.285,7800.0
2014-08-28 15:30:00,82.45,82.47,82.45,82.47,2200.0,62.285,62.3001,62.285,62.3001,2200.0
2014-08-28 15:35:00,82.47,82.48,82.47,82.48,6700.0,62.3001,62.3077,62.3001,62.3077,6700.0
2014-08-28 15:40:00,82.48,82.48,82.46,82.46,3200.0,62.3077,62.3077,62.2925,62.2925,3200.0
2014-08-28 15:45:00,82.46,82.46,82.44,82.44,3200.0,62.2925,62.2925,62.2774,62.2774,3200.0
2014-08-28 15:50:00,82.43,82.43,82.4,82.4,5300.0,62.2699,62.2699,62.2472,62.2472,5300.0
2014-08-28 15:55:00,82.4,82.45,82.39,82.45,24800.0,62.2472,62.285,62.2397,62.285,24800.0
2014-08-29 09:30:00,82.51,82.63,82.51,82.56,12700.0,62.3303,62.421,62.3303,62.3681,12700.0
2014-08-29 09:35:00,82.59,82.61,82.57,82.58,1500.0,62.3908,62.4059,62.3756,62.3832,1500.0
2014-08-29 09:40:00,82.55,82.58,82.54,82.56,5000.0,62.3605,62.3832,62.353,62.3681,5000.0
2014-08-29 09:45:00,82.55,82.55,82.5,82.5,500.0,62.3605,62.3605,62.3228,62.3228,500.0
2014-08-29 09:50:00,82.48,82.48,82.45,82.45,200.0,62.3077,62.3077,62.285,62.285,200.0
2014-08-29 09:55:00,82.45,82.49,82.44,82.49,6200.0,62.285,62.3152,62.2774,62.3152,6200.0
2014-08-29 10:00:00,82.48,82.49,82.45,82.49,1200.0,62.3077,62.3152,62.285,62.3152,1200.0
2014-08-29 10:05:00,82.45,82.49,82.42,82.42,5500.0,62.285,62.3152,62.2623,62.2623,5500.0
2014-08-29 10:10:00,82.4,82.4,82.37,82.37,2000.0,62.2472,62.2472,62.2246,62.2246,2000.0
2014-08-29 10:15:00,82.39,82.42,82.39,82.4,3400.0,62.2397,62.2623,62.2397,62.2472,3400.0
2014-08-29 10:20:00,82.39,82.43,82.37,82.37,5800.0,62.2397,62.2699,62.2246,62.2246,5800.0
2014-08-29 10:25:00,82.37,82.42,82.36,82.39,2400.0,62.2246,62.2623,62.217,62.2397,2400.0
2014-08-29 10:30:00,82.36,82.41,82.36,82.41,4500.0,62.217,62.2548,62.217,62.2548,4500.0
2014-08-29 10:35:00,82.43,82.43,82.41,82.41,1100.0,62.2699,62.2699,62.2548,62.2548,1100.0
2014-08-29 10:40:00,82.41,82.41,82.41,82.41,500.0,62.2548,62.2548,62.2548,62.2548,500.0
2014-08-29 10:45:00,82.43,82.44,82.43,82.44,800.0,62.2699,62.2774,62.2699,62.2774,800.0
2014-08-29 10:50:00,82.46,82.46,82.44,82.45,800.0,62.2925,62.2925,62.2774,62.285,800.0
2014-08-29 10:55:00,82.45,82.49,82.44,82.47,34500.0,62.285,62.3152,62.2774,62.3001,34500.0
2014-08-29 11:00:00,82.5,82.51,82.49,82.49,15400.0,62.3228,62.3303,62.3152,62.3152,15400.0
2014-08-29 11:05:00,82.51,82.52,82.5,82.52,1600.0,62.3303,62.3379,62.3228,62.3379,1600.0
2014-08-29 11:10:00,82.52,82.57,82.5,82.57,2000.0,62.3379,62.3756,62.3228,62.3756,2000.0
2014-08-29 11:15:00,82.57,82.57,82.54,82.54,700.0,62.3756,62.3756,62.353,62.353,700.0
2014-08-29 11:20:00,82.54,82.58,82.54,82.56,9100.0,62.353,62.3832,62.353,62.3681,9100.0
2014-08-29 11:25:00,82.55,82.6,82.55,82.6,2400.0,62.3605,62.3983,62.3605,62.3983,2400.0
2014-08-29 11:30:00,82.57,82.62,82.57,82.62,9300.0,62.3756,62.4134,62.3756,62.4134,9300.0
2014-08-29 11:35:00,82.63,82.67,82.63,82.65,2700.0,62.421,62.4512,62.421,62.4361,2700.0
2014-08-29 11:40:00,82.66,82.67,82.66,82.67,3000.0,62.4436,62.4512,62.4436,62.4512,3000.0
2014-08-29 11:45:00,82.64,82.67,82.64,82.66,2300.0,62.4285,62.4512,62.4285,62.4436,2300.0
2014-08-29 11:50:00,82.67,82.67,82.66,82.66,2700.0,62.4512,62.4512,62.4436,62.4436,2700.0
2014-08-29 11:55:00,82.67,82.68,82.67,82.68,1100.0,62.4512,62.4587,62.4512,62.4587,1100.0
2014-08-29 12:00:00,82.68,82.71,82.66,82.67,2100.0,62.4587,62.4814,62.4436,62.4512,2100.0
2014-08-29 12:05:00,82.66,82.67,82.66,82.66,4700.0,62.4436,62.4512,62.4436,62.4436,4700.0
2014-08-29 12:10:00,82.66,82.66,82.65,82.66,5800.0,62.4436,62.4436,62.4361,62.4436,5800.0
2014-08-29 12:15:00,82.65,82.65,82.63,82.65,1600.0,62.4361,62.4361,62.421,62.4361,1600.0
2014-08-29 12:20:00,82.64,82.65,82.63,82.63,1600.0,62.4285,62.4361,62.421,62.421,1600.0
2014-08-29 12:25:00,82.63,82.64,82.6,82.62,8200.0,62.421,62.4285,62.3983,62.4134,8200.0
2014-08-29 12:30:00,82.62,82.62,82.61,82.62,1500.0,62.4134,62.4134,62.4059,62.4134,1500.0
2014-08-29 12:35:00,82.62,82.62,82.61,82.62,600.0,62.4134,62.4134,62.4059,62.4134,600.0
2014-08-29 12:40:00,82.61,82.61,82.6,82.61,1500.0,62.4059,62.4059,62.3983,62.4059,1500.0
2014-08-29 12:45:00,82.61,82.64,82.61,82.64,2700.0,62.4059,62.4285,62.4059,62.4285,2700.0
2014-08-29 12:50:00,82.64,82.65,82.64,82.64,21500.0,62.4285,62.4361,62.4285,62.4285,21500.0
2014-08-29 12:55:00,82.65,82.67,82.65,82.65,8900.0,62.4361,62.4512,62.4361,62.4361,8900.0
2014-08-29 13:00:00,82.66,82.66,82.66,82.66,1700.0,62.4436,62.4436,62.4436,62.4436,1700.0
2014-08-29 13:05:00,82.65,82.65,82.65,82.65,1000.0,62.4361,62.4361,62.4361,62.4361,1000.0
2014-08-29 13:10:00,82.66,82.66,82.63,82.65,3700.0,62.4436,62.4436,62.421,62.4361,3700.0
2014-08-29 13:15:00,82.65,82.65,82.63,82.65,14100.0,62.4361,62.4361,62.421,62.4361,14100.0
2014-08-29 13:20:00,82.64,82.64,82.62,82.62,4400.0,62.4285,62.4285,62.4134,62.4134,4400.0
2014-08-29 13:25:00,82.61,82.62,82.6,82.62,1100.0,62.4059,62.4134,62.3983,62.4134,1100.0
2014-08-29 13:30:00,82.62,82.63,82.61,82.61,1700.0,62.4134,62.421,62.4059,62.4059,1700.0
2014-08-29 13:35:00,82.6,82.62,82.6,82.62,3700.0,62.3983,62.4134,62.3983,62.4134,3700.0
2014-08-29 13:40:00,82.63,82.63,82.62,82.62,2200.0,62.421,62.421,62.4134,62.4134,2200.0
2014-08-29 13:45:00,82.62,82.62,82.6,82.61,3600.0,62.4134,62.4134,62.3983,62.4059,3600.0
2014-08-29 13:50:00,82.61,82.61,82.59,82.6,2300.0,62.4059,62.4059,62.3908,62.3983,2300.0
2014-08-29 13:55:00,82.61,82.61,82.6,82.61,1400.0,62.4059,62.4059,62.3983,62.4059,1400.0
2014-08-29 14:00:00,82.61,82.63,82.61,82.63,1400.0,62.4059,62.421,62.4059,62.421,1400.0
2014-08-29 14:05:00,82.62,82.64,82.61,82.64,2600.0,62.4134,62.4285,62.4059,62.4285,2600.0
2014-08-29 14:10:00,82.64,82.64,82.63,82.63,4200.0,62.4285,62.4285,62.421,62.421,4200.0
2014-08-29 14:15:00,82.63,82.63,82.6,82.61,2900.0,62.421,62.421,62.3983,62.4059,2900.0
2014-08-29 14:20:00,82.6,82.62,82.6,82.62,1300.0,62.3983,62.4134,62.3983,62.4134,1300.0
2014-08-29 14:25:00,82.61,82.63,82.61,82.63,2300.0,62.4059,62.421,62.4059,62.421,2300.0
2014-08-29 14:30:00,82.63,82.63,82.6,82.62,3500.0,62.421,62.421,62.3983,62.4134,3500.0
2014-08-29 14:35:00,82.61,82.61,82.6,82.6,2100.0,62.4059,62.4059,62.3983,62.3983,2100.0
2014-08-29 14:40:00,82.58,82.59,82.56,82.56,1800.0,62.3832,62.3908,62.3681,62.3681,1800.0
2014-08-29 14:45:00,82.57,82.59,82.56,82.57,2900.0,62.3756,62.3908,62.3681,62.3756,2900.0
2014-08-29 14:50:00,82.58,82.58,82.56,82.57,2200.0,62.3832,62.3832,62.3681,62.3756,2200.0
2014-08-29 14:55:00,82.58,82.59,82.57,82.58,12000.0,62.3832,62.3908,62.3756,62.3832,12000.0
2014-08-29 15:00:00,82.58,82.59,82.57,82.59,23800.0,62.3832,62.3908,62.3756,62.3908,23800.0
2014-08-29 15:05:00,82.59,82.59,82.55,82.55,3100.0,62.3908,62.3908,62.3605,62.3605,3100.0
2014-08-29 15:10:00,82.55,82.58,82.55,82.58,8100.0,62.3605,62.3832,62.3605,62.3832,8100.0
2014-08-29 15:15:00,82.58,82.59,82.58,82.59,8800.0,62.3832,62.3908,62.3832,62.3908,8800.0
2014-08-29 15:20:00,82.59,82.59,82.58,82.58,152400.0,62.3908,62.3908,62.3832,62.3832,152400.0
2014-08-29 15:25:00,82.59,82.59,82.57,82.57,1900.0,62.3908,62.3908,62.3756,62.3756,1900.0
2014-08-29 15:30:00,82.57,82.6,82.57,82.6,1400.0,62.3756,62.3983,62.3756,62.3983,1400.0
2014-08-29 15:35:00,82.63,82.65,82.63,82.65,2700.0,62.421,62.4361,62.421,62.4361,2700.0
2014-08-29 15:40:00,82.64,82.65,82.64,82.64,2000.0,62.4285,62.4361,62.4285,62.4285,2000.0
2014-08-29 15:45:00,82.65,82.67,82.65,82.66,15900.0,62.4361,62.4512,62.4361,62.4436,15900.0
2014-08-29 15:50:00,82.67,82.69,82.67,82.67,4000.0,62.4512,62.4663,62.4512,62.4512,4000.0
2014-08-29 15:55:00,82.69,82.73,82.69,82.73,9400.0,62.4663,62.4965,62.4663,62.4965,9400.0
2014-09-02 09:30:00,82.85,82.85,82.65,82.77,33500.0,62.5872,62.5872,62.4361,62.5267,33500.0
2014-09-02 09:35:00,82.76,82.76,82.62,82.62,2200.0,62.5192,62.5192,62.4134,62.4134,2200.0
2014-09-02 09:40:00,82.64,82.64,82.62,82.63,700.0,62.4285,62.4285,62.4134,62.421,700.0
2014-09-02 09:45:00,82.62,82.64,82.58,82.64,1500.0,62.4134,62.4285,62.3832,62.4285,1500.0
2014-09-02 09:50:00,82.64,82.67,82.64,82.65,3300.0,62.4285,62.4512,62.4285,62.4361,3300.0
2014-09-02 09:55:00,82.64,82.64,82.56,82.62,3000.0,62.4285,62.4285,62.3681,62.4134,3000.0
2014-09-02 10:00:00,82.63,82.65,82.53,82.58,24000.0,62.421,62.4361,62.3454,62.3832,24000.0
2014-09-02 10:05:00,82.59,82.6,82.55,82.58,9400.0,62.3908,62.3983,62.3605,62.3832,9400.0
2014-09-02 10:10:00,82.6,82.66,82.6,82.66,1700.0,62.3983,62.4436,62.3983,62.4436,1700.0
2014-09-02 10:15:00,82.65,82.65,82.6,82.6,4500.0,62.4361,62.4361,62.3983,62.3983,4500.0
2014-09-02 10:20:00,82.61,82.63,82.61,82.63,1900.0,62.4059,62.421,62.4059,62.421,1900.0
2014-09-02 10:25:00,82.64,82.65,82.61,82.62,6900.0,62.4285,62.4361,62.4059,62.4134,6900.0
2014-09-02 10:30:00,82.63,82.66,82.62,82.66,2300.0,62.421,62.4436,62.4134,62.4436,2300.0
2014-09-02 10:35:00,82.62,82.63,82.6,82.63,2000.0,62.4134,62.421,62.3983,62.421,2000.0
2014-09-02 10:40:00,82.64,82.69,82.62,82.69,3100.0,62.4285,62.4663,62.4134,62.4663,3100.0
2014-09-02 10:45:00,82.7,82.7,82.67,82.68,1200.0,62.4739,62.4739,62.4512,62.4587,1200.0
2014-09-02 10:50:00,82.68,82.69,82.66,82.69,9000.0,62.4587,62.4663,62.4436,62.4663,9000.0
2014-09-02 10:55:00,82.69,82.7,82.69,82.7,900.0,62.4663,62.4739,62.4663,62.4739,900.0
2014-09-02 11:00:00,82.72,82.72,82.67,82.69,3800.0,62.489,62.489,62.4512,62.4663,3800.0
2014-09-02 11:05:00,82.69,82.7,82.65,82.66,2800.0,62.4663,62.4739,62.4361,62.4436,2800.0
2014-09-02 11:10:00,82.67,82.67,82.62,82.62,6100.0,62.4512,62.4512,62.4134,62.4134,6100.0
2014-09-02 11:15:00,82.62,82.62,82.55,82.55,2800.0,62.4134,62.4134,62.3605,62.3605,2800.0
2014-09-02 11:20:00,82.56,82.6,82.55,82.55,3200.0,62.3681,62.3983,62.3605,62.3605,3200.0
2014-09-02 11:25:00,82.54,82.55,82.53,82.53,3000.0,62.353,62.3605,62.3454,62.3454,3000.0
2014-09-02 11:30:00,82.53,82.57,82.53,82.57,900.0,62.3454,62.3756,62.3454,62.3756,900.0
2014-09-02 11:35:00,82.55,82.57,82.54,82.56,4500.0,62.3605,62.3756,62.353,62.3681,4500.0
2014-09-02 11:40:00,82.54,82.54,82.5,82.54,3800.0,62.353,62.353,62.3228,62.353,3800.0
2014-09-02 11:45:00,82.54,82.54,82.48,82.48,2400.0,62.353,62.353,62.3077,62.3077,2400.0
2014-09-02 11:50:00,82.45,82.45,82.41,82.41,2000.0,62.285,62.285,62.2548,62.2548,2000.0
2014-09-02 11:55:00,82.42,82.43,82.41,82.43,6400.0,62.2623,62.2699,62.2548,62.2699,6400.0
2014-09-02 12:00:00,82.42,82.43,82.4,82.43,3100.0,62.2623,62.2699,62.2472,62.2699,3100.0
2014-09-02 12:05:00,82.44,82.45,82.42,82.42,1900.0,62.2774,62.285,62.2623,62.2623,1900.0
2014-09-02 12:10:00,82.42,82.45,82.42,82.45,4000.0,62.2623,62.285,62.2623,62.285,4000.0
2014-09-02 12:15:00,82.44,82.47,82.43,82.47,1100.0,62.2774,62.3001,62.2699,62.3001,1100.0
2014-09-02 12:20:00,82.47,82.48,82.47,82.47,1700.0,62.3001,62.3077,62.3001,62.3001,1700.0
2014-09-02 12:25:00,82.47,82.48,82.47,82.48,4500.0,62.3001,62.3077,62.3001,62.3077,4500.0
2014-09-02 12:30:00,82.4,82.4,82.39,82.39,2000.0,62.2472,62.2472,62.2397,62.2397,2000.0
2014-09-02 12:35:00,82.38,82.39,82.34,82.34,4300.0,62.2321,62.2397,62.2019,62.2019,4300.0
2014-09-02 12:40:00,82.34,82.36,82.3,82.3,17400.0,62.2019,62.217,62.1717,62.1717,17400.0
2014-09-02 12:45:00,82.3,82.34,82.29,82.33,6400.0,62.1717,62.2019,62.1641,62.1943,6400.0
2014-09-02 12:50:00,82.31,82.33,82.31,82.33,1900.0,62.1792,62.1943,62.1792,62.1943,1900.0
2014-09-02 12:55:00,82.33,82.34,82.3,82.31,1700.0,62.1943,62.2019,62.1717,62.1792,1700.0
2014-09-02 13:00:00,82.3,82.31,82.26,82.26,2800.0,62.1717,62.1792,62.1415,62.1415,2800.0
2014-09-02 13:05:00,82.27,82.33,82.27,82.33,13700.0,62.149,62.1943,62.149,62.1943,13700.0
2014-09-02 13:10:00,82.33,82.34,82.32,82.33,2100.0,62.1943,62.2019,62.1868,62.1943,2100.0
2014-09-02 13:15:00,82.34,82.36,82.33,82.33,2400.0,62.2019,62.217,62.1943,62.1943,2400.0
2014-09-02 13:20:00,82.34,82.34,82.32,82.32,1200.0,62.2019,62.2019,62.1868,62.1868,1200.0
2014-09-02 13:25:00,82.32,82.32,82.28,82.28,4800.0,62.1868,62.1868,62.1566,62.1566,4800.0
2014-09-02 13:30:00,82.29,82.3,82.27,82.27,12200.0,62.1641,62.1717,62.149,62.149,12200.0
2014-09-02 13:35:00,82.27,82.32,82.27,82.32,21100.0,62.149,62.1868,62.149,62.1868,21100.0
2014-09-02 13:40:00,82.32,82.34,82.31,82.31,3200.0,62.1868,62.2019,62.1792,62.1792,3200.0
2014-09-02 13:45:00,82.31,82.33,82.31,82.33,4700.0,62.1792,62.1943,62.1792,62.1943,4700.0
2014-09-02 13:50:00,82.32,82.36,82.31,82.36,6300.0,62.1868,62.217,62.1792,62.217,6300.0
2014-09-02 13:55:00,82.35,82.37,82.35,82.37,2100.0,62.2095,62.2246,62.2095,62.2246,2100.0
2014-09-02 14:00:00,82.36,82.38,82.35,82.38,2100.0,62.217,62.2321,62.2095,62.2321,2100.0
2014-09-02 14:05:00,82.39,82.42,82.39,82.42,15300.0,62.2397,62.2623,62.2397,62.2623,15300.0
2014-09-02 14:10:00,82.41,82.44,82.41,82.44,1800.0,62.2548,62.2774,62.2548,62.2774,1800.0
2014-09-02 14:15:00,82.42,82.44,82.42,82.44,1400.0,62.2623,62.2774,62.2623,62.2774,1400.0
2014-09-02 14:20:00,82.45,82.46,82.44,82.45,4400.0,62.285,62.2925,62.2774,62.285,4400.0
2014-09-02 14:25:00,82.45,82.46,82.45,82.45,1300.0,62.285,62.2925,62.285,62.285,1300.0
2014-09-02 14:30:00,82.45,82.48,82.45,82.46,10400.0,62.285,62.3077,62.285,62.2925,10400.0
2014-09-02 14:35:00,82.46,82.46,82.44,82.46,9400.0,62.2925,62.2925,62.2774,62.2925,9400.0
2014-09-02 14:40:00,82.46,82.47,82.46,82.47,2000.0,62.2925,62.3001,62.2925,62.3001,2000.0
2014-09-02 14:45:00,82.46,82.49,82.46,82.49,2000.0,62.2925,62.3152,62.2925,62.3152,2000.0
2014-09-02 14:50:00,82.48,82.53,82.48,82.52,5300.0,62.3077,62.3454,62.3077,62.3379,5300.0
2014-09-02 14:55:00,82.52,82.53,82.52,82.53,1300.0,62.3379,62.3454,62.3379,62.3454,1300.0
2014-09-02 15:00:00,82.52,82.54,82.52,82.54,2200.0,62.3379,62.353,62.3379,62.353,2200.0
2014-09-02 15:05:00,82.54,82.54,82.5,82.52,3400.0,62.353,62.353,62.3228,62.3379,3400.0
2014-09-02 15:10:00,82.52,82.53,82.52,82.53,1700.0,62.3379,62.3454,62.3379,62.3454,1700.0
2014-09-02 15:15:00,82.53,82.53,82.51,82.52,4500.0,62.3454,62.3454,62.3303,62.3379,4500.0
2014-09-02 15:20:00,82.5,82.52,82.5,82.52,2800.0,62.3228,62.3379,62.3228,62.3379,2800.0
2014-09-02 15:25:00,82.5,82.53,82.49,82.52,6200.0,62.3228,62.3454,62.3152,62.3379,6200.0
2014-09-02 15:30:00,82.51,82.51,82.46,82.47,7200.0,62.3303,62.3303,62.2925,62.3001,7200.0
2014-09-02 15:35:00,82.47,82.5,82.47,82.49,7000.0,62.3001,62.3228,62.3001,62.3152,7000.0
2014-09-02 15:40:00,82.49,82.55,82.49,82.55,7800.0,62.3152,62.3605,62.3152,62.3605,7800.0
2014-09-02 15:45:00,82.56,82.57,82.55,82.56,16600.0,62.3681,62.3756,62.3605,62.3681,16600.0
2014-09-02 15:50:00,82.57,82.6,82.56,82.56,15300.0,62.3756,62.3983,62.3681,62.3681,15300.0
2014-09-02 15:55:00,82.57,82.57,82.54,82.56,31800.0,62.3756,62.3756,62.353,62.3681,31800.0
2014-09-03 09:30:00,82.89,82.92,82.88,82.89,18400.0,62.6174,62.64,62.6098,62.6174,18400.0
2014-09-03 09:35:00,82.86,82.89,82.83,82.85,5000.0,62.5947,62.6174,62.5721,62.5872,5000.0
2014-09-03 09:40:00,82.87,82.93,82.87,82.89,2900.0,62.6023,62.6476,62.6023,62.6174,2900.0
2014-09-03 09:45:00,82.91,82.95,82.91,82.95,3900.0,62.6325,62.6627,62.6325,62.6627,3900.0
2014-09-03 09:50:00,82.93,82.94,82.92,82.93,2200.0,62.6476,62.6552,62.64,62.6476,2200.0
2014-09-03 09:55:00,82.89,82.94,82.88,82.94,6700.0,62.6174,62.6552,62.6098,62.6552,6700.0
2014-09-03 10:00:00,82.91,82.96,82.91,82.91,3600.0,62.6325,62.6703,62.6325,62.6325,3600.0
2014-09-03 10:05:00,82.92,82.92,82.89,82.91,16700.0,62.64,62.64,62.6174,62.6325,16700.0
2014-09-03 10:10:00,82.9,82.93,82.9,82.93,1400.0,62.6249,62.6476,62.6249,62.6476,1400.0
2014-09-03 10:15:00,82.93,82.95,82.9,82.9,2600.0,62.6476,62.6627,62.6249,62.6249,2600.0
2014-09-03 10:20:00,82.9,82.9,82.84,82.84,3200.0,62.6249,62.6249,62.5796,62.5796,3200.0
2014-09-03 10:25:00,82.84,82.86,82.82,82.86,4200.0,62.5796,62.5947,62.5645,62.5947,4200.0
2014-09-03 10:30:00,82.87,82.88,82.86,82.88,1900.0,62.6023,62.6098,62.5947,62.6098,1900.0
2014-09-03 10:35:00,82.88,82.9,82.88,82.89,1700.0,62.6098,62.6249,62.6098,62.6174,1700.0
2014-09-03 10:40:00,82.89,82.93,82.89,82.93,5500.0,62.6174,62.6476,62.6174,62.6476,5500.0
2014-09-03 10:45:00,82.89,82.91,82.89,82.91,1200.0,62.6174,62.6325,62.6174,62.6325,1200.0
2014-09-03 10:50:00,82.93,82.93,82.91,82.91,4100.0,62.6476,62.6476,62.6325,62.6325,4100.0
2014-09-03 10:55:00,82.91,82.91,82.9,82.9,1100.0,62.6325,62.6325,62.6249,62.6249,1100.0
2014-09-03 11:00:00,82.91,82.93,82.88,82.88,5800.0,62.6325,62.6476,62.6098,62.6098,5800.0
2014-09-03 11:05:00,82.87,82.9,82.87,82.9,1400.0,62.6023,62.6249,62.6023,62.6249,1400.0
2014-09-03 11:10:00,82.9,82.91,82.88,82.88,900.0,62.6249,62.6325,62.6098,62.6098,900.0
2014-09-03 11:15:00,82.88,82.88,82.83,82.83,3200.0,62.6098,62.6098,62.5721,62.5721,3200.0
2014-09-03 11:20:00,82.84,82.86,82.83,82.83,900.0,62.5796,62.5947,62.5721,62.5721,900.0
2014-09-03 11:25:00,82.83,82.85,82.75,82.75,5500.0,62.5721,62.5872,62.5116,62.5116,5500.0
2014-09-03 11:30:00,82.75,82.78,82.74,82.78,3200.0,62.5116,62.5343,62.5041,62.5343,3200.0
2014-09-03 11:35:00,82.78,82.81,82.76,82.78,11100.0,62.5343,62.5569,62.5192,62.5343,11100.0
2014-09-03 11:40:00,82.77,82.78,82.72,82.73,9800.0,62.5267,62.5343,62.489,62.4965,9800.0
2014-09-03 11:45:00,82.74,82.75,82.73,82.75,1600.0,62.5041,62.5116,62.4965,62.5116,1600.0
2014-09-03 11:50:00,82.74,82.77,82.74,82.77,4500.0,62.5041,62.5267,62.5041,62.5267,4500.0
2014-09-03 11:55:00,82.77,82.78,82.7,82.7,6800.0,62.5267,62.5343,62.4739,62.4739,6800.0
2014-09-03 12:00:00,82.71,82.71,82.67,82.68,6100.0,62.4814,62.4814,62.4512,62.4587,6100.0
2014-09-03 12:05:00,82.71,82.71,82.71,82.71,1100.0,62.4814,62.4814,62.4814,62.4814,1100.0
2014-09-03 12:10:00,82.73,82.76,82.72,82.76,1600.0,62.4965,62.5192,62.489,62.5192,1600.0
2014-09-03 12:15:00,82.76,82.77,82.76,82.77,1600.0,62.5192,62.5267,62.5192,62.5267,1600.0
2014-09-03 12:20:00,82.77,82.79,82.75,82.79,9100.0,62.5267,62.5418,62.5116,62.5418,9100.0
2014-09-03 12:25:00,82.77,82.81,82.77,82.81,3000.0,62.5267,62.5569,62.5267,62.5569,3000.0
2014-09-03 12:30:00,82.8,82.82,82.79,82.82,2600.0,62.5494,62.5645,62.5418,62.5645,2600.0
2014-09-03 12:35:00,82.8,82.83,82.8,82.83,2200.0,62.5494,62.5721,62.5494,62.5721,2200.0
2014-09-03 12:40:00,82.84,82.84,82.84,82.84,200.0,62.5796,62.5796,62.5796,62.5796,200.0
2014-09-03 12:45:00,82.86,82.86,82.83,82.83,1000.0,62.5947,62.5947,62.5721,62.5721,1000.0
2014-09-03 12:50:00,82.82,82.83,82.8,82.82,8100.0,62.5645,62.5721,62.5494,62.5645,8100.0
2014-09-03 12:55:00,82.81,82.83,82.81,82.83,2700.0,62.5569,62.5721,62.5569,62.5721,2700.0
2014-09-03 13:00:00,82.82,82.83,82.81,82.81,24900.0,62.5645,62.5721,62.5569,62.5569,24900.0
2014-09-03 13:05:00,82.81,82.85,82.81,82.84,2300.0,62.5569,62.5872,62.5569,62.5796,2300.0
2014-09-03 13:10:00,82.83,82.85,82.82,82.85,7600.0,62.5721,62.5872,62.5645,62.5872,7600.0
2014-09-03 13:15:00,82.85,82.87,82.82,82.83,2800.0,62.5872,62.6023,62.5645,62.5721,2800.0
2014-09-03 13:20:00,82.84,82.84,82.83,82.84,3000.0,62.5796,62.5796,62.5721,62.5796,3000.0
2014-09-03 13:25:00,82.85,82.87,82.85,82.85,3900.0,62.5872,62.6023,62.5872,62.5872,3900.0
2014-09-03 13:30:00,82.85,82.87,82.85,82.87,1800.0,62.5872,62.6023,62.5872,62.6023,1800.0
2014-09-03 13:35:00,82.86,82.86,82.83,82.84,19500.0,62.5947,62.5947,62.5721,62.5796,19500.0
2014-09-03 13:40:00,82.84,82.84,82.82,82.82,5800.0,62.5796,62.5796,62.5645,62.5645,5800.0
2014-09-03 13:45:00,82.83,82.84,82.83,82.83,500.0,62.5721,62.5796,62.5721,62.5721,500.0
2014-09-03 13:50:00,82.81,82.81,82.76,82.8,3600.0,62.5569,62.5569,62.5192,62.5494,3600.0
2014-09-03 13:55:00,82.79,82.81,82.79,82.81,6900.0,62.5418,62.5569,62.5418,62.5569,6900.0
2014-09-03 14:00:00,82.8,82.82,82.79,82.81,2400.0,62.5494,62.5645,62.5418,62.5569,2400.0
2014-09-03 14:05:00,82.81,82.84,82.81,82.83,18600.0,62.5569,62.5796,62.5569,62.5721,18600.0
2014-09-03 14:10:00,82.81,82.82,82.77,82.77,1900.0,62.5569,62.5645,62.5267,62.5267,1900.0
2014-09-03 14:15:00,82.79,82.79,82.76,82.77,2200.0,62.5418,62.5418,62.5192,62.5267,2200.0
2014-09-03 14:20:00,82.76,82.76,82.75,82.76,4800.0,62.5192,62.5192,62.5116,62.5192,4800.0
2014-09-03 14:25:00,82.77,82.77,82.71,82.73,3800.0,62.5267,62.5267,62.4814,62.4965,3800.0
2014-09-03 14:30:00,82.76,82.77,82.75,82.75,6500.0,62.5192,62.5267,62.5116,62.5116,6500.0
2014-09-03 14:35:00,82.76,82.77,82.75,82.75,19500.0,62.5192,62.5267,62.5116,62.5116,19500.0
2014-09-03 14:40:00,82.76,82.76,82.75,82.76,1200.0,62.5192,62.5192,62.5116,62.5192,1200.0
2014-09-03 14:45:00,82.75,82.75,82.72,82.72,6200.0,62.5116,62.5116,62.489,62.489,6200.0
2014-09-03 14:50:00,82.71,82.72,82.69,82.7,9100.0,62.4814,62.489,62.4663,62.4739,9100.0
2014-09-03 14:55:00,82.71,82.71,82.67,82.68,6000.0,62.4814,62.4814,62.4512,62.4587,6000.0
2014-09-03 15:00:00,82.67,82.67,82.62,82.63,2100.0,62.4512,62.4512,62.4134,62.421,2100.0
2014-09-03 15:05:00,82.64,82.66,82.63,82.66,5000.0,62.4285,62.4436,62.421,62.4436,5000.0
2014-09-03 15:10:00,82.69,82.69,82.67,82.68,3500.0,62.4663,62.4663,62.4512,62.4587,3500.0
2014-09-03 15:15:00,82.68,82.7,82.68,82.69,3600.0,62.4587,62.4739,62.4587,62.4663,3600.0
2014-09-03 15:20:00,82.72,82.72,82.69,82.69,1600.0,62.489,62.489,62.4663,62.4663,1600.0
2014-09-03 15:25:00,82.7,82.71,82.69,82.71,3500.0,62.4739,62.4814,62.4663,62.4814,3500.0
2014-09-03 15:30:00,82.7,82.71,82.69,82.71,3200.0,62.4739,62.4814,62.4663,62.4814,3200.0
2014-09-03 15:35:00,82.7,82.72,82.7,82.7,1600.0,62.4739,62.489,62.4739,62.4739,1600.0
2014-09-03 15:40:00,82.7,82.71,82.69,82.7,13500.0,62.4739,62.4814,62.4663,62.4739,13500.0
2014-09-03 15:45:00,82.7,82.7,82.67,82.69,10200.0,62.4739,62.4739,62.4512,62.4663,10200.0
2014-09-03 15:50:00,82.69,82.74,82.69,82.73,42500.0,62.4663,62.5041,62.4663,62.4965,42500.0
2014-09-03 15:55:00,82.71,82.75,82.71,82.74,19800.0,62.4814,62.5116,62.4814,62.5041,19800.0
2014-09-04 09:30:00,82.92,82.92,82.82,82.87,13100.0,62.64,62.64,62.5645,62.6023,13100.0
2014-09-04 09:35:00,82.87,82.96,82.87,82.91,7000.0,62.6023,62.6703,62.6023,62.6325,7000.0
2014-09-04 09:40:00,82.95,83.0,82.93,83.0,5500.0,62.6627,62.7005,62.6476,62.7005,5500.0
2014-09-04 09:45:00,83.0,83.05,82.98,82.98,2800.0,62.7005,62.7383,62.6854,62.6854,2800.0
2014-09-04 09:50:00,83.0,83.07,83.0,83.07,2000.0,62.7005,62.7534,62.7005,62.7534,2000.0
2014-09-04 09:55:00,83.06,83.06,83.01,83.02,2200.0,62.7458,62.7458,62.708,62.7156,2200.0
2014-09-04 10:00:00,83.03,83.03,83.01,83.01,4400.0,62.7231,62.7231,62.708,62.708,4400.0
2014-09-04 10:05:00,83.01,83.05,83.01,83.02,9400.0,62.708,62.7383,62.708,62.7156,9400.0
2014-09-04 10:10:00,83.04,83.11,83.04,83.11,3800.0,62.7307,62.7836,62.7307,62.7836,3800.0
2014-09-04 10:15:00,83.12,83.12,83.05,83.05,600.0,62.7911,62.7911,62.7383,62.7383,600.0
2014-09-04 10:20:00,83.03,83.04,83.02,83.03,1600.0,62.7231,62.7307,62.7156,62.7231,1600.0
2014-09-04 10:25:00,83.07,83.07,83.04,83.05,1200.0,62.7534,62.7534,62.7307,62.7383,1200.0
2014-09-04 10:30:00,83.05,83.09,83.05,83.05,10000.0,62.7383,62.7685,62.7383,62.7383,10000.0
2014-09-04 10:35:00,83.02,83.03,83.02,83.03,500.0,62.7156,62.7231,62.7156,62.7231,500.0
2014-09-04 10:40:00,83.03,83.05,83.03,83.05,1100.0,62.7231,62.7383,62.7231,62.7383,1100.0
2014-09-04 10:45:00,83.05,83.08,83.03,83.08,2200.0,62.7383,62.7609,62.7231,62.7609,2200.0
2014-09-04 10:50:00,83.09,83.09,83.08,83.08,700.0,62.7685,62.7685,62.7609,62.7609,700.0
2014-09-04 10:55:00,83.1,83.11,83.1,83.1,500.0,62.776,62.7836,62.776,62.776,500.0
2014-09-04 11:00:00,83.09,83.11,83.09,83.1,700.0,62.7685,62.7836,62.7685,62.776,700.0
2014-09-04 11:05:00,83.07,83.08,83.07,83.08,900.0,62.7534,62.7609,62.7534,62.7609,900.0
2014-09-04 11:10:00,83.09,83.09,83.05,83.05,2500.0,62.7685,62.7685,62.7383,62.7383,2500.0
2014-09-04 11:15:00,83.05,83.05,83.03,83.05,2000.0,62.7383,62.7383,62.7231,62.7383,2000.0
2014-09-04 11:20:00,83.05,83.06,82.99,83.0,2800.0,62.7383,62.7458,62.6929,62.7005,2800.0
2014-09-04 11:25:00,83.01,83.01,82.95,82.95,2300.0,62.708,62.708,62.6627,62.6627,2300.0
2014-09-04 11:30:00,82.93,82.95,82.93,82.95,1200.0,62.6476,62.6627,62.6476,62.6627,1200.0
2014-09-04 11:35:00,82.95,82.95,82.9,82.9,1200.0,62.6627,62.6627,62.6249,62.6249,1200.0
2014-09-04 11:40:00,82.93,82.95,82.9,82.91,4300.0,62.6476,62.6627,62.6249,62.6325,4300.0
2014-09-04 11:45:00,82.91,82.93,82.91,82.93,7200.0,62.6325,62.6476,62.6325,62.6476,7200.0
2014-09-04 11:50:00,82.94,82.96,82.94,82.96,1100.0,62.6552,62.6703,62.6552,62.6703,1100.0
2014-09-04 11:55:00,82.96,82.97,82.94,82.94,900.0,62.6703,62.6778,62.6552,62.6552,900.0
2014-09-04 12:00:00,82.94,82.96,82.94,82.95,1600.0,62.6552,62.6703,62.6552,62.6627,1600.0
2014-09-04 12:05:00,82.96,82.96,82.94,82.96,2800.0,62.6703,62.6703,62.6552,62.6703,2800.0
2014-09-04 12:10:00,82.97,82.97,82.94,82.94,2200.0,62.6778,62.6778,62.6552,62.6552,2200.0
2014-09-04 12:15:00,82.94,82.95,82.93,82.94,2000.0,62.6552,62.6627,62.6476,62.6552,2000.0
2014-09-04 12:20:00,82.95,82.95,82.93,82.93,900.0,62.6627,62.6627,62.6476,62.6476,900.0
2014-09-04 12:25:00,82.93,82.93,82.88,82.88,2100.0,62.6476,62.6476,62.6098,62.6098,2100.0
2014-09-04 12:30:00,82.9,82.9,82.88,82.88,3300.0,62.6249,62.6249,62.6098,62.6098,3300.0
2014-09-04 12:35:00,82.89,82.91,82.88,82.9,10400.0,62.6174,62.6325,62.6098,62.6249,10400.0
2014-09-04 12:40:00,82.91,82.94,82.91,82.92,2000.0,62.6325,62.6552,62.6325,62.64,2000.0
2014-09-04 12:45:00,82.92,82.92,82.92,82.92,1700.0,62.64,62.64,62.64,62.64,1700.0
2014-09-04 12:50:00,82.91,82.93,82.91,82.92,500.0,62.6325,62.6476,62.6325,62.64,500.0
2014-09-04 12:55:00,82.93,82.93,82.9,82.9,2500.0,62.6476,62.6476,62.6249,62.6249,2500.0
2014-09-04 13:00:00,82.91,82.92,82.9,82.92,2600.0,62.6325,62.64,62.6249,62.64,2600.0
2014-09-04 13:05:00,82.91,82.93,82.91,82.93,1200.0,62.6325,62.6476,62.6325,62.6476,1200.0
2014-09-04 13:10:00,82.94,82.94,82.92,82.93,1000.0,62.6552,62.6552,62.64,62.6476,1000.0
2014-09-04 13:15:00,82.92,82.92,82.9,82.9,13600.0,62.64,62.64,62.6249,62.6249,13600.0
2014-09-04 13:20:00,82.91,82.92,82.89,82.9,5700.0,62.6325,62.64,62.6174,62.6249,5700.0
2014-09-04 13:25:00,82.89,82.91,82.89,82.9,101400.0,62.6174,62.6325,62.6174,62.6249,101400.0
2014-09-04 13:30:00,82.9,82.9,82.87,82.87,2000.0,62.6249,62.6249,62.6023,62.6023,2000.0
2014-09-04 13:35:00,82.86,82.86,82.83,82.84,700.0,62.5947,62.5947,62.5721,62.5796,700.0
2014-09-04 13:40:00,82.82,82.86,82.82,82.86,1100.0,62.5645,62.5947,62.5645,62.5947,1100.0
2014-09-04 13:45:00,82.86,82.86,82.85,82.85,102000.0,62.5947,62.5947,62.5872,62.5872,102000.0
2014-09-04 13:50:00,82.86,82.86,82.84,82.84,3100.0,62.5947,62.5947,62.5796,62.5796,3100.0
2014-09-04 13:55:00,82.85,82.87,82.85,82.86,8200.0,62.5872,62.6023,62.5872,62.5947,8200.0
2014-09-04 14:00:00,82.85,82.89,82.84,82.88,2200.0,62.5872,62.6174,62.5796,62.6098,2200.0
2014-09-04 14:05:00,82.89,82.89,82.84,82.84,6500.0,62.6174,62.6174,62.5796,62.5796,6500.0
2014-09-04 14:10:00,82.85,82.85,82.84,82.85,3200.0,62.5872,62.5872,62.5796,62.5872,3200.0
2014-09-04 14:15:00,82.86,82.86,82.82,82.82,4100.0,62.5947,62.5947,62.5645,62.5645,4100.0
2014-09-04 14:20:00,82.83,82.83,82.82,82.82,1000.0,62.5721,62.5721,62.5645,62.5645,1000.0
2014-09-04 14:25:00,82.83,82.84,82.78,82.79,7700.0,62.5721,62.5796,62.5343,62.5418,7700.0
2014-09-04 14:30:00,82.78,82.79,82.72,82.73,4700.0,62.5343,62.5418,62.489,62.4965,4700.0
2014-09-04 14:35:00,82.71,82.75,82.7,82.7,3800.0,62.4814,62.5116,62.4739,62.4739,3800.0
2014-09-04 14:40:00,82.7,82.72,82.7,82.7,2500.0,62.4739,62.489,62.4739,62.4739,2500.0
2014-09-04 14:45:00,82.71,82.71,82.65,82.67,9500.0,62.4814,62.4814,62.4361,62.4512,9500.0
2014-09-04 14:50:00,82.66,82.7,82.66,82.69,32000.0,62.4436,62.4739,62.4436,62.4663,32000.0
2014-09-04 14:55:00,82.7,82.72,82.59,82.61,8100.0,62.4739,62.489,62.3908,62.4059,8100.0
2014-09-04 15:00:00,82.62,82.63,82.58,82.62,6700.0,62.4134,62.421,62.3832,62.4134,6700.0
2014-09-04 15:05:00,82.61,82.61,82.58,82.58,6800.0,62.4059,62.4059,62.3832,62.3832,6800.0
2014-09-04 15:10:00,82.58,82.58,82.5,82.5,11200.0,62.3832,62.3832,62.3228,62.3228,11200.0
2014-09-04 15:15:00,82.53,82.54,82.43,82.45,7800.0,62.3454,62.353,62.2699,62.285,7800.0
2014-09-04 15:20:00,82.45,82.51,82.44,82.5,145600.0,62.285,62.3303,62.2774,62.3228,145600.0
2014-09-04 15:25:00,82.5,82.57,82.5,82.56,3700.0,62.3228,62.3756,62.3228,62.3681,3700.0
2014-09-04 15:30:00,82.57,82.57,82.51,82.53,11000.0,62.3756,62.3756,62.3303,62.3454,11000.0
2014-09-04 15:35:00,82.53,82.57,82.52,82.53,4800.0,62.3454,62.3756,62.3379,62.3454,4800.0
2014-09-04 15:40:00,82.53,82.56,82.51,82.56,23600.0,62.3454,62.3681,62.3303,62.3681,23600.0
2014-09-04 15:45:00,82.55,82.63,82.54,82.63,5900.0,62.3605,62.421,62.353,62.421,5900.0
2014-09-04 15:50:00,82.64,82.64,82.6,82.63,2500.0,62.4285,62.4285,62.3983,62.421,2500.0
2014-09-04 15:55:00,82.62,82.67,82.62,82.67,53600.0,62.4134,62.4512,62.4134,62.4512,53600.0
2014-09-05 09:30:00,82.62,82.66,82.6,82.6,18700.0,62.4134,62.4436,62.3983,62.3983,18700.0
2014-09-05 09:35:00,82.55,82.56,82.49,82.51,5000.0,62.3605,62.3681,62.3152,62.3303,5000.0
2014-09-05 09:40:00,82.46,82.53,82.46,82.52,3700.0,62.2925,62.3454,62.2925,62.3379,3700.0
2014-09-05 09:45:00,82.55,82.64,82.55,82.64,5700.0,62.3605,62.4285,62.3605,62.4285,5700.0
2014-09-05 09:50:00,82.59,82.6,82.56,82.56,1100.0,62.3908,62.3983,62.3681,62.3681,1100.0
2014-09-05 09:55:00,82.58,82.65,82.58,82.61,1600.0,62.3832,62.4361,62.3832,62.4059,1600.0
2014-09-05 10:00:00,82.61,82.61,82.55,82.55,2000.0,62.4059,62.4059,62.3605,62.3605,2000.0
2014-09-05 10:05:00,82.55,82.57,82.52,82.57,7500.0,62.3605,62.3756,62.3379,62.3756,7500.0
2014-09-05 10:10:00,82.59,82.59,82.52,82.52,1600.0,62.3908,62.3908,62.3379,62.3379,1600.0
2014-09-05 10:15:00,82.52,82.52,82.44,82.44,3300.0,62.3379,62.3379,62.2774,62.2774,3300.0
2014-09-05 10:20:00,82.45,82.51,82.45,82.46,3200.0,62.285,62.3303,62.285,62.2925,3200.0
2014-09-05 10:25:00,82.46,82.46,82.45,82.46,700.0,62.2925,62.2925,62.285,62.2925,700.0
2014-09-05 10:30:00,82.46,82.47,82.4,82.45,1800.0,62.2925,62.3001,62.2472,62.285,1800.0
2014-09-05 10:35:00,82.48,82.5,82.4,82.4,3100.0,62.3077,62.3228,62.2472,62.2472,3100.0
2014-09-05 10:40:00,82.38,82.41,82.36,82.39,4000.0,62.2321,62.2548,62.217,62.2397,4000.0
2014-09-05 10:45:00,82.41,82.43,82.4,82.42,1500.0,62.2548,62.2699,62.2472,62.2623,1500.0
2014-09-05 10:50:00,82.39,82.49,82.39,82.49,800.0,62.2397,62.3152,62.2397,62.3152,800.0
2014-09-05 10:55:00,82.51,82.52,82.49,82.5,3600.0,62.3303,62.3379,62.3152,62.3228,3600.0
2014-09-05 11:00:00,82.48,82.57,82.48,82.57,900.0,62.3077,62.3756,62.3077,62.3756,900.0
2014-09-05 11:05:00,82.56,82.61,82.56,82.59,1600.0,62.3681,62.4059,62.3681,62.3908,1600.0
2014-09-05 11:10:00,82.6,82.6,82.54,82.54,2600.0,62.3983,62.3983,62.353,62.353,2600.0
2014-09-05 11:15:00,82.54,82.6,82.54,82.57,3700.0,62.353,62.3983,62.353,62.3756,3700.0
2014-09-05 11:20:00,82.59,82.63,82.59,82.63,209200.0,62.3908,62.421,62.3908,62.421,209200.0
2014-09-05 11:25:00,82.62,82.62,82.59,82.61,2000.0,62.4134,62.4134,62.3908,62.4059,2000.0
2014-09-05 11:30:00,82.65,82.65,82.63,82.63,1300.0,62.4361,62.4361,62.421,62.421,1300.0
2014-09-05 11:35:00,82.61,82.63,82.6,82.61,9400.0,62.4059,62.421,62.3983,62.4059,9400.0
2014-09-05 11:40:00,82.59,82.66,82.59,82.66,11300.0,62.3908,62.4436,62.3908,62.4436,11300.0
2014-09-05 11:45:00,82.66,82.67,82.65,82.67,1800.0,62.4436,62.4512,62.4361,62.4512,1800.0
2014-09-05 11:50:00,82.67,82.69,82.67,82.69,1200.0,62.4512,62.4663,62.4512,62.4663,1200.0
2014-09-05 11:55:00,82.73,82.74,82.7,82.7,2000.0,62.4965,62.5041,62.4739,62.4739,2000.0
2014-09-05 12:00:00,82.71,82.74,82.71,82.74,208300.0,62.4814,62.5041,62.4814,62.5041,208300.0
2014-09-05 12:05:00,82.72,82.74,82.71,82.71,3400.0,62.489,62.5041,62.4814,62.4814,3400.0
2014-09-05 12:10:00,82.72,82.74,82.71,82.74,2000.0,62.489,62.5041,62.4814,62.5041,2000.0
2014-09-05 12:15:00,82.75,82.77,82.73,82.75,6500.0,62.5116,62.5267,62.4965,62.5116,6500.0
2014-09-05 12:20:00,82.72,82.72,82.72,82.72,1500.0,62.489,62.489,62.489,62.489,1500.0
2014-09-05 12:25:00,82.76,82.76,82.76,82.76,200.0,62.5192,62.5192,62.5192,62.5192,200.0
2014-09-05 12:30:00,82.8,82.85,82.8,82.83,3700.0,62.5494,62.5872,62.5494,62.5721,3700.0
2014-09-05 12:35:00,82.84,82.84,82.81,82.84,6700.0,62.5796,62.5796,62.5569,62.5796,6700.0
2014-09-05 12:40:00,82.85,82.88,82.84,82.88,1500.0,62.5872,62.6098,62.5796,62.6098,1500.0
2014-09-05 12:45:00,82.9,82.9,82.89,82.89,1300.0,62.6249,62.6249,62.6174,62.6174,1300.0
2014-09-05 12:50:00,82.87,82.88,82.86,82.88,3700.0,62.6023,62.6098,62.5947,62.6098,3700.0
2014-09-05 12:55:00,82.89,82.89,82.87,82.87,2300.0,62.6174,62.6174,62.6023,62.6023,2300.0
2014-09-05 13:00:00,82.87,82.89,82.86,82.87,2200.0,62.6023,62.6174,62.5947,62.6023,2200.0
2014-09-05 13:05:00,82.89,82.94,82.89,82.94,900.0,62.6174,62.6552,62.6174,62.6552,900.0
2014-09-05 13:10:00,82.94,82.95,82.92,82.92,2900.0,62.6552,62.6627,62.64,62.64,2900.0
2014-09-05 13:15:00,82.91,82.94,82.9,82.92,3000.0,62.6325,62.6552,62.6249,62.64,3000.0
2014-09-05 13:20:00,82.93,82.94,82.88,82.89,6500.0,62.6476,62.6552,62.6098,62.6174,6500.0
2014-09-05 13:25:00,82.88,82.91,82.88,82.91,203800.0,62.6098,62.6325,62.6098,62.6325,203800.0
2014-09-05 13:30:00,82.89,82.91,82.88,82.88,9600.0,62.6174,62.6325,62.6098,62.6098,9600.0
2014-09-05 13:35:00,82.89,82.91,82.88,82.91,8300.0,62.6174,62.6325,62.6098,62.6325,8300.0
2014-09-05 13:40:00,82.9,82.9,82.86,82.86,3000.0,62.6249,62.6249,62.5947,62.5947,3000.0
2014-09-05 13:45:00,82.86,82.86,82.85,82.85,1800.0,62.5947,62.5947,62.5872,62.5872,1800.0
2014-09-05 13:50:00,82.83,82.86,82.82,82.86,2800.0,62.5721,62.5947,62.5645,62.5947,2800.0
2014-09-05 13:55:00,82.84,82.85,82.84,82.84,1800.0,62.5796,62.5872,62.5796,62.5796,1800.0
2014-09-05 14:00:00,82.87,82.95,82.87,82.95,7400.0,62.6023,62.6627,62.6023,62.6627,7400.0
2014-09-05 14:05:00,82.98,82.98,82.93,82.94,6700.0,62.6854,62.6854,62.6476,62.6552,6700.0
2014-09-05 14:10:00,82.95,82.97,82.94,82.95,6500.0,62.6627,62.6778,62.6552,62.6627,6500.0
2014-09-05 14:15:00,82.95,82.95,82.92,82.92,9100.0,62.6627,62.6627,62.64,62.64,9100.0
2014-09-05 14:20:00,82.92,82.96,82.92,82.94,294200.0,62.64,62.6703,62.64,62.6552,294200.0
2014-09-05 14:25:00,82.95,82.95,82.92,82.93,13200.0,62.6627,62.6627,62.64,62.6476,13200.0
2014-09-05 14:30:00,82.95,82.95,82.92,82.93,4300.0,62.6627,62.6627,62.64,62.6476,4300.0
2014-09-05 14:35:00,82.92,82.93,82.91,82.91,2500.0,62.64,62.6476,62.6325,62.6325,2500.0
2014-09-05 14:40:00,82.92,82.92,82.87,82.89,4400.0,62.64,62.64,62.6023,62.6174,4400.0
2014-09-05 14:45:00,82.89,82.91,82.89,82.91,3400.0,62.6174,62.6325,62.6174,62.6325,3400.0
2014-09-05 14:50:00,82.9,82.91,82.88,82.91,11800.0,62.6249,62.6325,62.6098,62.6325,11800.0
2014-09-05 14:55:00,82.91,82.91,82.89,82.9,4000.0,62.6325,62.6325,62.6174,62.6249,4000.0
2014-09-05 15:00:00,82.91,82.91,82.89,82.9,9500.0,62.6325,62.6325,62.6174,62.6249,9500.0
2014-09-05 15:05:00,82.9,82.94,82.9,82.94,9400.0,62.6249,62.6552,62.6249,62.6552,9400.0
2014-09-05 15:10:00,82.94,82.95,82.93,82.95,8100.0,62.6552,62.6627,62.6476,62.6627,8100.0
2014-09-05 15:15:00,82.96,82.97,82.96,82.97,1900.0,62.6703,62.6778,62.6703,62.6778,1900.0
2014-09-05 15:20:00,82.94,82.94,82.92,82.92,4200.0,62.6552,62.6552,62.64,62.64,4200.0
2014-09-05 15:25:00,82.91,82.94,82.91,82.92,6000.0,62.6325,62.6552,62.6325,62.64,6000.0
2014-09-05 15:30:00,82.92,82.94,82.92,82.93,2200.0,62.64,62.6552,62.64,62.6476,2200.0
2014-09-05 15:35:00,82.93,82.94,82.92,82.93,188300.0,62.6476,62.6552,62.64,62.6476,188300.0
2014-09-05 15:40:00,82.94,82.97,82.93,82.97,4300.0,62.6552,62.6778,62.6476,62.6778,4300.0
2014-09-05 15:45:00,83.0,83.0,82.98,82.99,2900.0,62.7005,62.7005,62.6854,62.6929,2900.0
2014-09-05 15:50:00,82.99,83.05,82.99,83.02,7100.0,62.6929,62.7383,62.6929,62.7156,7100.0
2014-09-05 15:55:00,83.02,83.04,83.01,83.04,7400.0,62.7156,62.7307,62.708,62.7307,7400.0
2014-09-08 09:30:00,82.94,83.01,82.89,83.01,8300.0,62.6552,62.708,62.6174,62.708,8300.0
2014-09-08 09:35:00,83.0,83.04,83.0,83.04,700.0,62.7005,62.7307,62.7005,62.7307,700.0
2014-09-08 09:40:00,83.03,83.04,82.98,83.04,1200.0,62.7231,62.7307,62.6854,62.7307,1200.0
2014-09-08 09:45:00,83.01,83.01,82.98,83.01,6400.0,62.708,62.708,62.6854,62.708,6400.0
2014-09-08 09:50:00,83.01,83.06,83.01,83.03,8900.0,62.708,62.7458,62.708,62.7231,8900.0
2014-09-08 09:55:00,83.05,83.05,83.0,83.01,12200.0,62.7383,62.7383,62.7005,62.708,12200.0
2014-09-08 10:00:00,83.02,83.07,83.02,83.05,1800.0,62.7156,62.7534,62.7156,62.7383,1800.0
2014-09-08 10:05:00,83.05,83.06,82.99,82.99,8000.0,62.7383,62.7458,62.6929,62.6929,8000.0
2014-09-08 10:10:00,82.97,82.99,82.96,82.99,4100.0,62.6778,62.6929,62.6703,62.6929,4100.0
2014-09-08 10:15:00,82.95,82.97,82.89,82.9,5200.0,62.6627,62.6778,62.6174,62.6249,5200.0
2014-09-08 10:20:00,82.89,82.89,82.85,82.85,3800.0,62.6174,62.6174,62.5872,62.5872,3800.0
2014-09-08 10:25:00,82.87,82.9,82.86,82.9,5600.0,62.6023,62.6249,62.5947,62.6249,5600.0
2014-09-08 10:30:00,82.89,82.89,82.81,82.81,20200.0,62.6174,62.6174,62.5569,62.5569,20200.0
2014-09-08 10:35:00,82.81,82.82,82.81,82.81,1200.0,62.5569,62.5645,62.5569,62.5569,1200.0
2014-09-08 10:40:00,82.85,82.86,82.85,82.85,700.0,62.5872,62.5947,62.5872,62.5872,700.0
2014-09-08 10:45:00,82.88,82.88,82.87,82.87,1700.0,62.6098,62.6098,62.6023,62.6023,1700.0
2014-09-08 10:50:00,82.86,82.87,82.83,82.83,1200.0,62.5947,62.6023,62.5721,62.5721,1200.0
2014-09-08 10:55:00,82.88,82.92,82.88,82.92,1700.0,62.6098,62.64,62.6098,62.64,1700.0
2014-09-08 11:00:00,82.91,82.92,82.86,82.86,1600.0,62.6325,62.64,62.5947,62.5947,1600.0
2014-09-08 11:05:00,82.87,82.93,82.87,82.93,1300.0,62.6023,62.6476,62.6023,62.6476,1300.0
2014-09-08 11:10:00,82.94,82.94,82.91,82.92,6600.0,62.6552,62.6552,62.6325,62.64,6600.0
2014-09-08 11:15:00,82.92,82.93,82.9,82.93,1000.0,62.64,62.6476,62.6249,62.6476,1000.0
2014-09-08 11:20:00,82.93,82.99,82.93,82.96,1700.0,62.6476,62.6929,62.6476,62.6703,1700.0
2014-09-08 11:25:00,82.96,82.96,82.96,82.96,200.0,62.6703,62.6703,62.6703,62.6703,200.0
2014-09-08 11:30:00,82.95,82.98,82.94,82.98,2500.0,62.6627,62.6854,62.6552,62.6854,2500.0
2014-09-08 11:35:00,82.97,82.97,82.97,82.97,800.0,62.6778,62.6778,62.6778,62.6778,800.0
2014-09-08 11:40:00,82.93,82.97,82.93,82.95,10000.0,62.6476,62.6778,62.6476,62.6627,10000.0
2014-09-08 11:45:00,82.94,82.96,82.91,82.91,63300.0,62.6552,62.6703,62.6325,62.6325,63300.0
2014-09-08 11:50:00,82.91,82.91,82.87,82.87,2100.0,62.6325,62.6325,62.6023,62.6023,2100.0
2014-09-08 11:55:00,82.9,82.9,82.9,82.9,500.0,62.6249,62.6249,62.6249,62.6249,500.0
2014-09-08 12:00:00,82.89,82.91,82.88,82.88,1600.0,62.6174,62.6325,62.6098,62.6098,1600.0
2014-09-08 12:05:00,82.86,82.88,82.84,82.88,1600.0,62.5947,62.6098,62.5796,62.6098,1600.0
2014-09-08 12:10:00,82.89,82.89,82.87,82.87,13300.0,62.6174,62.6174,62.6023,62.6023,13300.0
2014-09-08 12:15:00,82.88,82.89,82.85,82.86,2300.0,62.6098,62.6174,62.5872,62.5947,2300.0
2014-09-08 12:20:00,82.89,82.89,82.86,82.87,500.0,62.6174,62.6174,62.5947,62.6023,500.0
2014-09-08 12:25:00,82.88,82.89,82.88,82.89,800.0,62.6098,62.6174,62.6098,62.6174,800.0
2014-09-08 12:30:00,82.88,82.88,82.88,82.88,300.0,62.6098,62.6098,62.6098,62.6098,300.0
2014-09-08 12:35:00,82.9,82.9,82.89,82.89,1900.0,62.6249,62.6249,62.6174,62.6174,1900.0
2014-09-08 12:40:00,82.9,82.91,82.9,82.91,400.0,62.6249,62.6325,62.6249,62.6325,400.0
2014-09-08 12:45:00,82.91,82.91,82.87,82.87,500.0,62.6325,62.6325,62.6023,62.6023,500.0
2014-09-08 12:50:00,82.91,82.91,82.91,82.91,100.0,62.6325,62.6325,62.6325,62.6325,100.0
2014-09-08 12:55:00,82.9,82.9,82.89,82.89,3400.0,62.6249,62.6249,62.6174,62.6174,3400.0
2014-09-08 13:00:00,82.9,82.9,82.88,82.88,1500.0,62.6249,62.6249,62.6098,62.6098,1500.0
2014-09-08 13:05:00,82.88,82.88,82.8,82.82,1900.0,62.6098,62.6098,62.5494,62.5645,1900.0
2014-09-08 13:10:00,82.84,82.84,82.81,82.83,13900.0,62.5796,62.5796,62.5569,62.5721,13900.0
2014-09-08 13:15:00,82.82,82.82,82.71,82.71,7600.0,62.5645,62.5645,62.4814,62.4814,7600.0
2014-09-08 13:20:00,82.7,82.74,82.7,82.74,4500.0,62.4739,62.5041,62.4739,62.5041,4500.0
2014-09-08 13:25:00,82.74,82.75,82.67,82.67,20100.0,62.5041,62.5116,62.4512,62.4512,20100.0
2014-09-08 13:30:00,82.67,82.67,82.65,82.66,2100.0,62.4512,62.4512,62.4361,62.4436,2100.0
2014-09-08 13:35:00,82.65,82.72,82.65,82.72,9600.0,62.4361,62.489,62.4361,62.489,9600.0
2014-09-08 13:40:00,82.72,82.72,82.65,82.65,7300.0,62.489,62.489,62.4361,62.4361,7300.0
2014-09-08 13:45:00,82.65,82.67,82.62,82.64,3200.0,62.4361,62.4512,62.4134,62.4285,3200.0
2014-09-08 13:50:00,82.66,82.66,82.62,82.64,4900.0,62.4436,62.4436,62.4134,62.4285,4900.0
2014-09-08 13:55:00,82.63,82.65,82.61,82.65,22200.0,62.421,62.4361,62.4059,62.4361,22200.0
2014-09-08 14:00:00,82.65,82.7,82.65,82.68,9300.0,62.4361,62.4739,62.4361,62.4587,9300.0
2014-09-08 14:05:00,82.68,82.7,82.65,82.69,11900.0,62.4587,62.4739,62.4361,62.4663,11900.0
2014-09-08 14:10:00,82.7,82.71,82.68,82.7,7700.0,62.4739,62.4814,62.4587,62.4739,7700.0
2014-09-08 14:15:00,82.71,82.74,82.71,82.73,6700.0,62.4814,62.5041,62.4814,62.4965,6700.0
2014-09-08 14:20:00,82.74,82.74,82.71,82.71,1100.0,62.5041,62.5041,62.4814,62.4814,1100.0
2014-09-08 14:25:00,82.7,82.71,82.69,82.71,3900.0,62.4739,62.4814,62.4663,62.4814,3900.0
2014-09-08 14:30:00,82.71,82.74,82.71,82.73,1800.0,62.4814,62.5041,62.4814,62.4965,1800.0
2014-09-08 14:35:00,82.72,82.73,82.71,82.71,10400.0,62.489,62.4965,62.4814,62.4814,10400.0
2014-09-08 14:40:00,82.71,82.72,82.71,82.71,1400.0,62.4814,62.489,62.4814,62.4814,1400.0
2014-09-08 14:45:00,82.71,82.73,82.7,82.73,9200.0,62.4814,62.4965,62.4739,62.4965,9200.0
2014-09-08 14:50:00,82.73,82.75,82.72,82.75,6000.0,62.4965,62.5116,62.489,62.5116,6000.0
2014-09-08 14:55:00,82.74,82.75,82.73,82.73,1600.0,62.5041,62.5116,62.4965,62.4965,1600.0
2014-09-08 15:00:00,82.73,82.79,82.73,82.79,5100.0,62.4965,62.5418,62.4965,62.5418,5100.0
2014-09-08 15:05:00,82.77,82.77,82.76,82.77,500.0,62.5267,62.5267,62.5192,62.5267,500.0
2014-09-08 15:10:00,82.78,82.82,82.78,82.79,6100.0,62.5343,62.5645,62.5343,62.5418,6100.0
2014-09-08 15:15:00,82.79,82.8,82.78,82.79,6400.0,62.5418,62.5494,62.5343,62.5418,6400.0
2014-09-08 15:20:00,82.79,82.81,82.78,82.78,8200.0,62.5418,62.5569,62.5343,62.5343,8200.0
2014-09-08 15:25:00,82.78,82.81,82.78,82.81,8100.0,62.5343,62.5569,62.5343,62.5569,8100.0
2014-09-08 15:30:00,82.82,82.83,82.81,82.83,4800.0,62.5645,62.5721,62.5569,62.5721,4800.0
2014-09-08 15:35:00,82.83,82.87,82.82,82.87,15300.0,62.5721,62.6023,62.5645,62.6023,15300.0
2014-09-08 15:40:00,82.86,82.86,82.83,82.84,15900.0,62.5947,62.5947,62.5721,62.5796,15900.0
2014-09-08 15:45:00,82.84,82.85,82.8,82.81,15800.0,62.5796,62.5872,62.5494,62.5569,15800.0
2014-09-08 15:50:00,82.83,82.86,82.82,82.84,7300.0,62.5721,62.5947,62.5645,62.5796,7300.0
2014-09-08 15:55:00,82.84,82.85,82.77,82.8,15100.0,62.5796,62.5872,62.5267,62.5494,15100.0
2014-09-09 09:30:00,82.78,82.78,82.56,82.57,38100.0,62.5343,62.5343,62.3681,62.3756,38100.0
2014-09-09 09:35:00,82.57,82.59,82.48,82.54,11100.0,62.3756,62.3908,62.3077,62.353,11100.0
2014-09-09 09:40:00,82.55,82.56,82.48,82.51,7200.0,62.3605,62.3681,62.3077,62.3303,7200.0
2014-09-09 09:45:00,82.48,82.58,82.48,82.56,2900.0,62.3077,62.3832,62.3077,62.3681,2900.0
2014-09-09 09:50:00,82.52,82.52,82.44,82.46,5000.0,62.3379,62.3379,62.2774,62.2925,5000.0
2014-09-09 09:55:00,82.45,82.48,82.41,82.41,11200.0,62.285,62.3077,62.2548,62.2548,11200.0
2014-09-09 10:00:00,82.39,82.43,82.35,82.43,3300.0,62.2397,62.2699,62.2095,62.2699,3300.0
2014-09-09 10:05:00,82.46,82.48,82.46,82.48,10200.0,62.2925,62.3077,62.2925,62.3077,10200.0
2014-09-09 10:10:00,82.43,82.44,82.4,82.43,2800.0,62.2699,62.2774,62.2472,62.2699,2800.0
2014-09-09 10:15:00,82.39,82.41,82.38,82.4,1700.0,62.2397,62.2548,62.2321,62.2472,1700.0
2014-09-09 10:20:00,82.38,82.38,82.33,82.37,3500.0,62.2321,62.2321,62.1943,62.2246,3500.0
2014-09-09 10:25:00,82.36,82.4,82.36,82.4,800.0,62.217,62.2472,62.217,62.2472,800.0
2014-09-09 10:30:00,82.43,82.43,82.41,82.41,1400.0,62.2699,62.2699,62.2548,62.2548,1400.0
2014-09-09 10:35:00,82.4,82.4,82.36,82.36,400.0,62.2472,62.2472,62.217,62.217,400.0
2014-09-09 10:40:00,82.35,82.38,82.32,82.38,2500.0,62.2095,62.2321,62.1868,62.2321,2500.0
2014-09-09 10:45:00,82.43,82.43,82.41,82.41,35900.0,62.2699,62.2699,62.2548,62.2548,35900.0
2014-09-09 10:50:00,82.42,82.47,82.42,82.47,3200.0,62.2623,62.3001,62.2623,62.3001,3200.0
2014-09-09 10:55:00,82.45,82.47,82.45,82.46,800.0,62.285,62.3001,62.285,62.2925,800.0
2014-09-09 11:00:00,82.46,82.52,82.45,82.52,8100.0,62.2925,62.3379,62.285,62.3379,8100.0
2014-09-09 11:05:00,82.51,82.55,82.51,82.55,8000.0,62.3303,62.3605,62.3303,62.3605,8000.0
2014-09-09 11:10:00,82.56,82.6,82.56,82.59,6400.0,62.3681,62.3983,62.3681,62.3908,6400.0
2014-09-09 11:15:00,82.59,82.59,82.57,82.59,6200.0,62.3908,62.3908,62.3756,62.3908,6200.0
2014-09-09 11:20:00,82.59,82.59,82.56,82.56,9100.0,62.3908,62.3908,62.3681,62.3681,9100.0
2014-09-09 11:25:00,82.56,82.56,82.55,82.56,17400.0,62.3681,62.3681,62.3605,62.3681,17400.0
2014-09-09 11:30:00,82.59,82.6,82.59,82.59,20200.0,62.3908,62.3983,62.3908,62.3908,20200.0
2014-09-09 11:35:00,82.59,82.59,82.58,82.59,8000.0,62.3908,62.3908,62.3832,62.3908,8000.0
2014-09-09 11:40:00,82.58,82.59,82.56,82.56,9900.0,62.3832,62.3908,62.3681,62.3681,9900.0
2014-09-09 11:45:00,82.56,82.58,82.56,82.58,2200.0,62.3681,62.3832,62.3681,62.3832,2200.0
2014-09-09 11:50:00,82.58,82.58,82.52,82.52,16800.0,62.3832,62.3832,62.3379,62.3379,16800.0
2014-09-09 11:55:00,82.52,82.56,82.52,82.55,11800.0,62.3379,62.3681,62.3379,62.3605,11800.0
2014-09-09 12:00:00,82.56,82.56,82.5,82.51,26400.0,62.3681,62.3681,62.3228,62.3303,26400.0
2014-09-09 12:05:00,82.52,82.52,82.51,82.52,3900.0,62.3379,62.3379,62.3303,62.3379,3900.0
2014-09-09 12:10:00,82.52,82.52,82.5,82.52,16700.0,62.3379,62.3379,62.3228,62.3379,16700.0
2014-09-09 12:15:00,82.53,82.55,82.53,82.53,1600.0,62.3454,62.3605,62.3454,62.3454,1600.0
2014-09-09 12:20:00,82.52,82.57,82.52,82.57,3300.0,62.3379,62.3756,62.3379,62.3756,3300.0
2014-09-09 12:25:00,82.58,82.59,82.56,82.57,16100.0,62.3832,62.3908,62.3681,62.3756,16100.0
2014-09-09 12:30:00,82.57,82.59,82.57,82.58,2500.0,62.3756,62.3908,62.3756,62.3832,2500.0
2014-09-09 12:35:00,82.59,82.59,82.54,82.54,12000.0,62.3908,62.3908,62.353,62.353,12000.0
2014-09-09 12:40:00,82.54,82.55,82.54,82.55,11500.0,62.353,62.3605,62.353,62.3605,11500.0
2014-09-09 12:45:00,82.54,82.55,82.51,82.51,7800.0,62.353,62.3605,62.3303,62.3303,7800.0
2014-09-09 12:50:00,82.51,82.51,82.47,82.48,3400.0,62.3303,62.3303,62.3001,62.3077,3400.0
2014-09-09 12:55:00,82.47,82.48,82.47,82.47,800.0,62.3001,62.3077,62.3001,62.3001,800.0
2014-09-09 13:00:00,82.45,82.5,82.45,82.5,11400.0,62.285,62.3228,62.285,62.3228,11400.0
2014-09-09 13:05:00,82.49,82.5,82.48,82.49,3400.0,62.3152,62.3228,62.3077,62.3152,3400.0
2014-09-09 13:10:00,82.47,82.49,82.47,82.47,900.0,62.3001,62.3152,62.3001,62.3001,900.0
2014-09-09 13:15:00,82.46,82.46,82.45,82.46,3800.0,62.2925,62.2925,62.285,62.2925,3800.0
2014-09-09 13:20:00,82.46,82.47,82.43,82.43,5100.0,62.2925,62.3001,62.2699,62.2699,5100.0
2014-09-09 13:25:00,82.45,82.46,82.45,82.46,1100.0,62.285,62.2925,62.285,62.2925,1100.0
2014-09-09 13:30:00,82.47,82.54,82.47,82.52,11100.0,62.3001,62.353,62.3001,62.3379,11100.0
2014-09-09 13:35:00,82.52,82.54,82.51,82.53,4600.0,62.3379,62.353,62.3303,62.3454,4600.0
2014-09-09 13:40:00,82.53,82.55,82.53,82.55,38900.0,62.3454,62.3605,62.3454,62.3605,38900.0
2014-09-09 13:45:00,82.55,82.67,82.55,82.66,17000.0,62.3605,62.4512,62.3605,62.4436,17000.0
2014-09-09 13:50:00,82.67,82.68,82.63,82.64,32600.0,62.4512,62.4587,62.421,62.4285,32600.0
2014-09-09 13:55:00,82.63,82.65,82.62,82.62,20300.0,62.421,62.4361,62.4134,62.4134,20300.0
2014-09-09 14:00:00,82.63,82.63,82.58,82.58,25400.0,62.421,62.421,62.3832,62.3832,25400.0
2014-09-09 14:05:00,82.59,82.59,82.53,82.54,15600.0,62.3908,62.3908,62.3454,62.353,15600.0
2014-09-09 14:10:00,82.53,82.54,82.5,82.52,18800.0,62.3454,62.353,62.3228,62.3379,18800.0
2014-09-09 14:15:00,82.51,82.51,82.48,82.5,3900.0,62.3303,62.3303,62.3077,62.3228,3900.0
2014-09-09 14:20:00,82.5,82.5,82.45,82.45,3700.0,62.3228,62.3228,62.285,62.285,3700.0
2014-09-09 14:25:00,82.45,82.45,82.43,82.44,2500.0,62.285,62.285,62.2699,62.2774,2500.0
2014-09-09 14:30:00,82.44,82.46,82.4,82.46,3100.0,62.2774,62.2925,62.2472,62.2925,3100.0
2014-09-09 14:35:00,82.46,82.48,82.44,82.47,8800.0,62.2925,62.3077,62.2774,62.3001,8800.0
2014-09-09 14:40:00,82.47,82.48,82.45,82.45,4400.0,62.3001,62.3077,62.285,62.285,4400.0
2014-09-09 14:45:00,82.44,82.45,82.4,82.41,23400.0,62.2774,62.285,62.2472,62.2548,23400.0
2014-09-09 14:50:00,82.41,82.47,82.41,82.47,39100.0,62.2548,62.3001,62.2548,62.3001,39100.0
2014-09-09 14:55:00,82.47,82.47,82.41,82.44,46400.0,62.3001,62.3001,62.2548,62.2774,46400.0
2014-09-09 15:00:00,82.44,82.44,82.42,82.43,5400.0,62.2774,62.2774,62.2623,62.2699,5400.0
2014-09-09 15:05:00,82.42,82.42,82.31,82.31,5200.0,62.2623,62.2623,62.1792,62.1792,5200.0
2014-09-09 15:10:00,82.3,82.35,82.28,82.32,50900.0,62.1717,62.2095,62.1566,62.1868,50900.0
2014-09-09 15:15:00,82.29,82.31,82.25,82.27,26100.0,62.1641,62.1792,62.1339,62.149,26100.0
2014-09-09 15:20:00,82.27,82.27,82.18,82.25,57900.0,62.149,62.149,62.081,62.1339,57900.0
2014-09-09 15:25:00,82.25,82.3,82.23,82.3,22700.0,62.1339,62.1717,62.1188,62.1717,22700.0
2014-09-09 15:30:00,82.3,82.32,82.28,82.29,47900.0,62.1717,62.1868,62.1566,62.1641,47900.0
2014-09-09 15:35:00,82.3,82.32,82.26,82.26,31000.0,62.1717,62.1868,62.1415,62.1415,31000.0
2014-09-09 15:40:00,82.26,82.27,82.26,82.27,11200.0,62.1415,62.149,62.1415,62.149,11200.0
2014-09-09 15:45:00,82.27,82.31,82.24,82.29,46600.0,62.149,62.1792,62.1264,62.1641,46600.0
2014-09-09 15:50:00,82.29,82.29,82.27,82.27,27400.0,62.1641,62.1641,62.149,62.149,27400.0
2014-09-09 15:55:00,82.27,82.31,82.27,82.31,36100.0,62.149,62.1792,62.149,62.1792,36100.0
2014-09-10 09:30:00,82.35,82.47,82.35,82.4,21100.0,62.2095,62.3001,62.2095,62.2472,21100.0
2014-09-10 09:35:00,82.4,82.41,82.24,82.24,6100.0,62.2472,62.2548,62.1264,62.1264,6100.0
2014-09-10 09:40:00,82.25,82.25,82.19,82.21,6300.0,62.1339,62.1339,62.0886,62.1037,6300.0
2014-09-10 09:45:00,82.22,82.25,82.2,82.25,6700.0,62.1112,62.1339,62.0961,62.1339,6700.0
2014-09-10 09:50:00,82.25,82.25,82.17,82.18,4800.0,62.1339,62.1339,62.0735,62.081,4800.0
2014-09-10 09:55:00,82.15,82.18,82.13,82.17,4400.0,62.0584,62.081,62.0433,62.0735,4400.0
2014-09-10 10:00:00,82.18,82.18,82.13,82.13,4000.0,62.081,62.081,62.0433,62.0433,4000.0
2014-09-10 10:05:00,82.14,82.27,82.14,82.27,12900.0,62.0508,62.149,62.0508,62.149,12900.0
2014-09-10 10:10:00,82.28,82.29,82.26,82.26,1800.0,62.1566,62.1641,62.1415,62.1415,1800.0
2014-09-10 10:15:00,82.25,82.26,82.19,82.2,2400.0,62.1339,62.1415,62.0886,62.0961,2400.0
2014-09-10 10:20:00,82.2,82.21,82.17,82.2,3700.0,62.0961,62.1037,62.0735,62.0961,3700.0
2014-09-10 10:25:00,82.16,82.26,82.15,82.24,2500.0,62.0659,62.1415,62.0584,62.1264,2500.0
2014-09-10 10:30:00,82.22,82.22,82.15,82.17,3900.0,62.1112,62.1112,62.0584,62.0735,3900.0
2014-09-10 10:35:00,82.16,82.16,82.08,82.09,3600.0,62.0659,62.0659,62.0055,62.013,3600.0
2014-09-10 10:40:00,82.08,82.19,82.08,82.19,5200.0,62.0055,62.0886,62.0055,62.0886,5200.0
2014-09-10 10:45:00,82.18,82.2,82.14,82.15,10200.0,62.081,62.0961,62.0508,62.0584,10200.0
2014-09-10 10:50:00,82.18,82.19,82.14,82.15,3700.0,62.081,62.0886,62.0508,62.0584,3700.0
2014-09-10 10:55:00,82.19,82.19,82.1,82.11,3600.0,62.0886,62.0886,62.0206,62.0281,3600.0
2014-09-10 11:00:00,82.11,82.14,82.1,82.11,6900.0,62.0281,62.0508,62.0206,62.0281,6900.0
2014-09-10 11:05:00,82.12,82.13,82.08,82.13,4300.0,62.0357,62.0433,62.0055,62.0433,4300.0
2014-09-10 11:10:00,82.13,82.26,82.12,82.24,1700.0,62.0433,62.1415,62.0357,62.1264,1700.0
2014-09-10 11:15:00,82.23,82.25,82.21,82.25,2900.0,62.1188,62.1339,62.1037,62.1339,2900.0
2014-09-10 11:20:00,82.23,82.27,82.2,82.27,16000.0,62.1188,62.149,62.0961,62.149,16000.0
2014-09-10 11:25:00,82.26,82.26,82.22,82.25,17500.0,62.1415,62.1415,62.1112,62.1339,17500.0
2014-09-10 11:30:00,82.28,82.29,82.27,82.27,4400.0,62.1566,62.1641,62.149,62.149,4400.0
2014-09-10 11:35:00,82.26,82.34,82.26,82.34,2100.0,62.1415,62.2019,62.1415,62.2019,2100.0
2014-09-10 11:40:00,82.35,82.35,82.29,82.32,4800.0,62.2095,62.2095,62.1641,62.1868,4800.0
2014-09-10 11:45:00,82.31,82.31,82.28,82.29,2100.0,62.1792,62.1792,62.1566,62.1641,2100.0
2014-09-10 11:50:00,82.3,82.32,82.29,82.32,4200.0,62.1717,62.1868,62.1641,62.1868,4200.0
2014-09-10 11:55:00,82.31,82.34,82.3,82.32,5200.0,62.1792,62.2019,62.1717,62.1868,5200.0
2014-09-10 12:00:00,82.31,82.32,82.28,82.28,3400.0,62.1792,62.1868,62.1566,62.1566,3400.0
2014-09-10 12:05:00,82.29,82.29,82.28,82.28,1400.0,62.1641,62.1641,62.1566,62.1566,1400.0
2014-09-10 12:10:00,82.29,82.31,82.27,82.3,3400.0,62.1641,62.1792,62.149,62.1717,3400.0
2014-09-10 12:15:00,82.3,82.37,82.29,82.37,7900.0,62.1717,62.2246,62.1641,62.2246,7900.0
2014-09-10 12:20:00,82.37,82.42,82.36,82.42,2900.0,62.2246,62.2623,62.217,62.2623,2900.0
2014-09-10 12:25:00,82.43,82.43,82.39,82.39,3200.0,62.2699,62.2699,62.2397,62.2397,3200.0
2014-09-10 12:30:00,82.41,82.41,82.38,82.39,2000.0,62.2548,62.2548,62.2321,62.2397,2000.0
2014-09-10 12:35:00,82.39,82.39,82.35,82.36,2500.0,62.2397,62.2397,62.2095,62.217,2500.0
2014-09-10 12:40:00,82.36,82.39,82.36,82.36,2700.0,62.217,62.2397,62.217,62.217,2700.0
2014-09-10 12:45:00,82.38,82.4,82.37,82.38,7000.0,62.2321,62.2472,62.2246,62.2321,7000.0
2014-09-10 12:50:00,82.37,82.39,82.36,82.37,6800.0,62.2246,62.2397,62.217,62.2246,6800.0
2014-09-10 12:55:00,82.36,82.37,82.31,82.31,3400.0,62.217,62.2246,62.1792,62.1792,3400.0
2014-09-10 13:00:00,82.32,82.37,82.32,82.37,5900.0,62.1868,62.2246,62.1868,62.2246,5900.0
2014-09-10 13:05:00,82.38,82.49,82.37,82.48,3200.0,62.2321,62.3152,62.2246,62.3077,3200.0
2014-09-10 13:10:00,82.49,82.53,82.49,82.5,6700.0,62.3152,62.3454,62.3152,62.3228,6700.0
2014-09-10 13:15:00,82.51,82.51,82.48,82.48,7500.0,62.3303,62.3303,62.3077,62.3077,7500.0
2014-09-10 13:20:00,82.47,82.47,82.44,82.45,8300.0,62.3001,62.3001,62.2774,62.285,8300.0
2014-09-10 13:25:00,82.45,82.47,82.44,82.47,5000.0,62.285,62.3001,62.2774,62.3001,5000.0
2014-09-10 13:30:00,82.47,82.49,82.42,82.43,5300.0,62.3001,62.3152,62.2623,62.2699,5300.0
2014-09-10 13:35:00,82.44,82.44,82.41,82.41,5900.0,62.2774,62.2774,62.2548,62.2548,5900.0
2014-09-10 13:40:00,82.41,82.43,82.4,82.4,4100.0,62.2548,62.2699,62.2472,62.2472,4100.0
2014-09-10 13:45:00,82.42,82.47,82.41,82.47,3100.0,62.2623,62.3001,62.2548,62.3001,3100.0
2014-09-10 13:50:00,82.46,82.48,82.44,82.45,4600.0,62.2925,62.3077,62.2774,62.285,4600.0
2014-09-10 13:55:00,82.45,82.47,82.44,82.45,84900.0,62.285,62.3001,62.2774,62.285,84900.0
2014-09-10 14:00:00,82.45,82.49,82.45,82.48,2600.0,62.285,62.3152,62.285,62.3077,2600.0
2014-09-10 14:05:00,82.48,82.49,82.41,82.41,5100.0,62.3077,62.3152,62.2548,62.2548,5100.0
2014-09-10 14:10:00,82.42,82.46,82.42,82.45,4900.0,62.2623,62.2925,62.2623,62.285,4900.0
2014-09-10 14:15:00,82.44,82.45,82.44,82.44,1900.0,62.2774,62.285,62.2774,62.2774,1900.0
2014-09-10 14:20:00,82.45,82.46,82.43,82.46,2800.0,62.285,62.2925,62.2699,62.2925,2800.0
2014-09-10 14:25:00,82.46,82.46,82.43,82.45,1900.0,62.2925,62.2925,62.2699,62.285,1900.0
2014-09-10 14:30:00,82.45,82.46,82.4,82.4,2200.0,62.285,62.2925,62.2472,62.2472,2200.0
2014-09-10 14:35:00,82.39,82.4,82.38,82.4,2600.0,62.2397,62.2472,62.2321,62.2472,2600.0
2014-09-10 14:40:00,82.37,82.42,82.37,82.42,10000.0,62.2246,62.2623,62.2246,62.2623,10000.0
2014-09-10 14:45:00,82.42,82.44,82.41,82.42,4700.0,62.2623,62.2774,62.2548,62.2623,4700.0
2014-09-10 14:50:00,82.42,82.44,82.41,82.44,13800.0,62.2623,62.2774,62.2548,62.2774,13800.0
2014-09-10 14:55:00,82.45,82.45,82.39,82.42,10400.0,62.285,62.285,62.2397,62.2623,10400.0
2014-09-10 15:00:00,82.42,82.5,82.42,82.49,3100.0,62.2623,62.3228,62.2623,62.3152,3100.0
2014-09-10 15:05:00,82.51,82.55,82.5,82.55,2700.0,62.3303,62.3605,62.3228,62.3605,2700.0
2014-09-10 15:10:00,82.54,82.54,82.5,82.54,6400.0,62.353,62.353,62.3228,62.353,6400.0
2014-09-10 15:15:00,82.54,82.56,82.54,82.56,1300.0,62.353,62.3681,62.353,62.3681,1300.0
2014-09-10 15:20:00,82.55,82.55,82.54,82.54,1500.0,62.3605,62.3605,62.353,62.353,1500.0
2014-09-10 15:25:00,82.54,82.54,82.5,82.51,6500.0,62.353,62.353,62.3228,62.3303,6500.0
2014-09-10 15:30:00,82.51,82.51,82.5,82.5,4400.0,62.3303,62.3303,62.3228,62.3228,4400.0
2014-09-10 15:35:00,82.5,82.55,82.5,82.53,5800.0,62.3228,62.3605,62.3228,62.3454,5800.0
2014-09-10 15:40:00,82.52,82.53,82.51,82.51,6100.0,62.3379,62.3454,62.3303,62.3303,6100.0
2014-09-10 15:45:00,82.49,82.5,82.47,82.5,12100.0,62.3152,62.3228,62.3001,62.3228,12100.0
2014-09-10 15:50:00,82.51,82.52,82.49,82.49,13300.0,62.3303,62.3379,62.3152,62.3152,13300.0
2014-09-10 15:55:00,82.5,82.51,82.49,82.5,14200.0,62.3228,62.3303,62.3152,62.3228,14200.0
2014-09-11 09:30:00,82.3,82.3,82.17,82.23,19000.0,62.1717,62.1717,62.0735,62.1188,19000.0
2014-09-11 09:35:00,82.32,82.35,82.31,82.32,1900.0,62.1868,62.2095,62.1792,62.1868,1900.0
2014-09-11 09:40:00,82.31,82.35,82.31,82.33,2200.0,62.1792,62.2095,62.1792,62.1943,2200.0
2014-09-11 09:45:00,82.32,82.35,82.29,82.35,17600.0,62.1868,62.2095,62.1641,62.2095,17600.0
2014-09-11 09:50:00,82.39,82.45,82.39,82.43,1500.0,62.2397,62.285,62.2397,62.2699,1500.0
2014-09-11 09:55:00,82.45,82.46,82.43,82.46,1600.0,62.285,62.2925,62.2699,62.2925,1600.0
2014-09-11 10:00:00,82.47,82.48,82.43,82.44,1500.0,62.3001,62.3077,62.2699,62.2774,1500.0
2014-09-11 10:05:00,82.46,82.48,82.46,82.48,4500.0,62.2925,62.3077,62.2925,62.3077,4500.0
2014-09-11 10:10:00,82.41,82.41,82.35,82.35,2400.0,62.2548,62.2548,62.2095,62.2095,2400.0
2014-09-11 10:15:00,82.38,82.44,82.38,82.43,3500.0,62.2321,62.2774,62.2321,62.2699,3500.0
2014-09-11 10:20:00,82.41,82.44,82.38,82.38,3700.0,62.2548,62.2774,62.2321,62.2321,3700.0
2014-09-11 10:25:00,82.38,82.38,82.33,82.33,2600.0,62.2321,62.2321,62.1943,62.1943,2600.0
2014-09-11 10:30:00,82.3,82.31,82.29,82.3,2600.0,62.1717,62.1792,62.1641,62.1717,2600.0
2014-09-11 10:35:00,82.27,82.27,82.2,82.2,3700.0,62.149,62.149,62.0961,62.0961,3700.0
2014-09-11 10:40:00,82.19,82.23,82.17,82.23,1400.0,62.0886,62.1188,62.0735,62.1188,1400.0
2014-09-11 10:45:00,82.2,82.2,82.2,82.2,100.0,62.0961,62.0961,62.0961,62.0961,100.0
2014-09-11 10:50:00,82.24,82.27,82.24,82.27,800.0,62.1264,62.149,62.1264,62.149,800.0
2014-09-11 10:55:00,82.25,82.34,82.25,82.34,900.0,62.1339,62.2019,62.1339,62.2019,900.0
2014-09-11 11:00:00,82.33,82.4,82.33,82.39,5200.0,62.1943,62.2472,62.1943,62.2397,5200.0
2014-09-11 11:05:00,82.42,82.42,82.38,82.38,4500.0,62.2623,62.2623,62.2321,62.2321,4500.0
2014-09-11 11:10:00,82.39,82.41,82.39,82.41,1400.0,62.2397,62.2548,62.2397,62.2548,1400.0
2014-09-11 11:15:00,82.41,82.49,82.41,82.47,3100.0,62.2548,62.3152,62.2548,62.3001,3100.0
2014-09-11 11:20:00,82.49,82.5,82.47,82.47,2700.0,62.3152,62.3228,62.3001,62.3001,2700.0
2014-09-11 11:25:00,82.47,82.48,82.44,82.44,2600.0,62.3001,62.3077,62.2774,62.2774,2600.0
2014-09-11 11:30:00,82.44,82.51,82.44,82.51,2400.0,62.2774,62.3303,62.2774,62.3303,2400.0
2014-09-11 11:35:00,82.52,82.52,82.48,82.49,7300.0,62.3379,62.3379,62.3077,62.3152,7300.0
2014-09-11 11:40:00,82.49,82.49,82.43,82.43,2500.0,62.3152,62.3152,62.2699,62.2699,2500.0
2014-09-11 11:45:00,82.43,82.48,82.43,82.48,1300.0,62.2699,62.3077,62.2699,62.3077,1300.0
2014-09-11 11:50:00,82.49,82.49,82.47,82.48,2700.0,62.3152,62.3152,62.3001,62.3077,2700.0
2014-09-11 11:55:00,82.5,82.5,82.47,82.49,7300.0,62.3228,62.3228,62.3001,62.3152,7300.0
2014-09-11 12:00:00,82.47,82.52,82.47,82.51,2200.0,62.3001,62.3379,62.3001,62.3303,2200.0
2014-09-11 12:05:00,82.51,82.52,82.46,82.48,1100.0,62.3303,62.3379,62.2925,62.3077,1100.0
2014-09-11 12:10:00,82.46,82.46,82.43,82.43,1000.0,62.2925,62.2925,62.2699,62.2699,1000.0
2014-09-11 12:15:00,82.44,82.47,82.43,82.47,86800.0,62.2774,62.3001,62.2699,62.3001,86800.0
2014-09-11 12:20:00,82.45,82.5,82.45,82.49,2600.0,62.285,62.3228,62.285,62.3152,2600.0
2014-09-11 12:25:00,82.5,82.58,82.5,82.58,2200.0,62.3228,62.3832,62.3228,62.3832,2200.0
2014-09-11 12:30:00,82.57,82.57,82.56,82.57,1700.0,62.3756,62.3756,62.3681,62.3756,1700.0
2014-09-11 12:35:00,82.57,82.57,82.54,82.54,1800.0,62.3756,62.3756,62.353,62.353,1800.0
2014-09-11 12:40:00,82.53,82.54,82.52,82.52,6100.0,62.3454,62.353,62.3379,62.3379,6100.0
2014-09-11 12:45:00,82.53,82.54,82.52,82.52,500.0,62.3454,62.353,62.3379,62.3379,500.0
2014-09-11 12:50:00,82.53,82.53,82.52,82.52,400.0,62.3454,62.3454,62.3379,62.3379,400.0
2014-09-11 12:55:00,82.51,82.51,82.47,82.51,7300.0,62.3303,62.3303,62.3001,62.3303,7300.0
2014-09-11 13:00:00,82.51,82.54,82.5,82.54,3400.0,62.3303,62.353,62.3228,62.353,3400.0
2014-09-11 13:05:00,82.53,82.55,82.52,82.55,9600.0,62.3454,62.3605,62.3379,62.3605,9600.0
2014-09-11 13:10:00,82.54,82.54,82.52,82.52,30700.0,62.353,62.353,62.3379,62.3379,30700.0
2014-09-11 13:15:00,82.53,82.53,82.51,82.51,31900.0,62.3454,62.3454,62.3303,62.3303,31900.0
2014-09-11 13:20:00,82.45,82.45,82.44,82.44,400.0,62.285,62.285,62.2774,62.2774,400.0
2014-09-11 13:25:00,82.43,82.44,82.4,82.43,7100.0,62.2699,62.2774,62.2472,62.2699,7100.0
2014-09-11 13:30:00,82.44,82.49,82.44,82.48,7100.0,62.2774,62.3152,62.2774,62.3077,7100.0
2014-09-11 13:35:00,82.47,82.48,82.44,82.46,2700.0,62.3001,62.3077,62.2774,62.2925,2700.0
2014-09-11 13:40:00,82.47,82.49,82.47,82.47,1400.0,62.3001,62.3152,62.3001,62.3001,1400.0
2014-09-11 13:45:00,82.48,82.49,82.47,82.47,3500.0,62.3077,62.3152,62.3001,62.3001,3500.0
2014-09-11 13:50:00,82.48,82.48,82.45,82.45,2000.0,62.3077,62.3077,62.285,62.285,2000.0
2014-09-11 13:55:00,82.44,82.47,82.44,82.46,4100.0,62.2774,62.3001,62.2774,62.2925,4100.0
2014-09-11 14:00:00,82.48,82.56,82.48,82.54,3200.0,62.3077,62.3681,62.3077,62.353,3200.0
2014-09-11 14:05:00,82.53,82.57,82.53,82.56,6000.0,62.3454,62.3756,62.3454,62.3681,6000.0
2014-09-11 14:10:00,82.56,82.57,82.55,82.55,1700.0,62.3681,62.3756,62.3605,62.3605,1700.0
2014-09-11 14:15:00,82.55,82.57,82.54,82.55,6500.0,62.3605,62.3756,62.353,62.3605,6500.0
2014-09-11 14:20:00,82.54,82.56,82.54,82.55,1300.0,62.353,62.3681,62.353,62.3605,1300.0
2014-09-11 14:25:00,82.57,82.63,82.57,82.63,209300.0,62.3756,62.421,62.3756,62.421,209300.0
2014-09-11 14:30:00,82.64,82.67,82.61,82.61,3200.0,62.4285,62.4512,62.4059,62.4059,3200.0
2014-09-11 14:35:00,82.62,82.62,82.58,82.59,10300.0,62.4134,62.4134,62.3832,62.3908,10300.0
2014-09-11 14:40:00,82.6,82.6,82.59,82.6,1600.0,62.3983,62.3983,62.3908,62.3983,1600.0
2014-09-11 14:45:00,82.62,82.63,82.59,82.6,16800.0,62.4134,62.421,62.3908,62.3983,16800.0
2014-09-11 14:50:00,82.59,82.6,82.56,82.6,4500.0,62.3908,62.3983,62.3681,62.3983,4500.0
2014-09-11 14:55:00,82.59,82.6,82.57,82.6,7500.0,62.3908,62.3983,62.3756,62.3983,7500.0
2014-09-11 15:00:00,82.6,82.61,82.59,82.6,6000.0,62.3983,62.4059,62.3908,62.3983,6000.0
2014-09-11 15:05:00,82.6,82.61,82.52,82.55,4200.0,62.3983,62.4059,62.3379,62.3605,4200.0
2014-09-11 15:10:00,82.54,82.56,82.54,82.56,2800.0,62.353,62.3681,62.353,62.3681,2800.0
2014-09-11 15:15:00,82.56,82.6,82.56,82.59,304000.0,62.3681,62.3983,62.3681,62.3908,304000.0
2014-09-11 15:20:00,82.6,82.62,82.6,82.61,2400.0,62.3983,62.4134,62.3983,62.4059,2400.0
2014-09-11 15:25:00,82.6,82.61,82.59,82.59,10500.0,62.3983,62.4059,62.3908,62.3908,10500.0
2014-09-11 15:30:00,82.6,82.6,82.56,82.58,5400.0,62.3983,62.3983,62.3681,62.3832,5400.0
2014-09-11 15:35:00,82.58,82.58,82.56,82.56,2600.0,62.3832,62.3832,62.3681,62.3681,2600.0
2014-09-11 15:40:00,82.57,82.59,82.57,82.59,6800.0,62.3756,62.3908,62.3756,62.3908,6800.0
2014-09-11 15:45:00,82.6,82.64,82.6,82.62,4400.0,62.3983,62.4285,62.3983,62.4134,4400.0
2014-09-11 15:50:00,82.63,82.64,82.61,82.61,1800.0,62.421,62.4285,62.4059,62.4059,1800.0
2014-09-11 15:55:00,82.61,82.67,82.61,82.67,5100.0,62.4059,62.4512,62.4059,62.4512,5100.0
2014-09-12 09:30:00,82.66,82.66,82.52,82.57,13900.0,62.4436,62.4436,62.3379,62.3756,13900.0
2014-09-12 09:35:00,82.55,82.57,82.49,82.49,3000.0,62.3605,62.3756,62.3152,62.3152,3000.0
2014-09-12 09:40:00,82.45,82.46,82.44,82.46,5100.0,62.285,62.2925,62.2774,62.2925,5100.0
2014-09-12 09:45:00,82.45,82.46,82.44,82.46,800.0,62.285,62.2925,62.2774,62.2925,800.0
2014-09-12 09:50:00,82.47,82.47,82.42,82.42,6700.0,62.3001,62.3001,62.2623,62.2623,6700.0
2014-09-12 09:55:00,82.42,82.43,82.37,82.37,2700.0,62.2623,62.2699,62.2246,62.2246,2700.0
2014-09-12 10:00:00,82.43,82.43,82.32,82.32,1600.0,62.2699,62.2699,62.1868,62.1868,1600.0
2014-09-12 10:05:00,82.3,82.41,82.29,82.41,9400.0,62.1717,62.2548,62.1641,62.2548,9400.0
2014-09-12 10:10:00,82.43,82.45,82.41,82.45,3000.0,62.2699,62.285,62.2548,62.285,3000.0
2014-09-12 10:15:00,82.46,82.54,82.44,82.5,6200.0,62.2925,62.353,62.2774,62.3228,6200.0
2014-09-12 10:20:00,82.49,82.54,82.49,82.51,4300.0,62.3152,62.353,62.3152,62.3303,4300.0
2014-09-12 10:25:00,82.51,82.51,82.46,82.48,1100.0,62.3303,62.3303,62.2925,62.3077,1100.0
2014-09-12 10:30:00,82.5,82.5,82.45,82.5,1000.0,62.3228,62.3228,62.285,62.3228,1000.0
2014-09-12 10:35:00,82.51,82.52,82.48,82.48,800.0,62.3303,62.3379,62.3077,62.3077,800.0
2014-09-12 10:40:00,82.46,82.5,82.46,82.48,2700.0,62.2925,62.3228,62.2925,62.3077,2700.0
2014-09-12 10:45:00,82.46,82.46,82.4,82.44,1500.0,62.2925,62.2925,62.2472,62.2774,1500.0
2014-09-12 10:50:00,82.46,82.5,82.43,82.5,1800.0,62.2925,62.3228,62.2699,62.3228,1800.0
2014-09-12 10:55:00,82.54,82.54,82.49,82.51,2500.0,62.353,62.353,62.3152,62.3303,2500.0
2014-09-12 11:00:00,82.51,82.52,82.5,82.51,29000.0,62.3303,62.3379,62.3228,62.3303,29000.0
2014-09-12 11:05:00,82.51,82.52,82.5,82.52,20100.0,62.3303,62.3379,62.3228,62.3379,20100.0
2014-09-12 11:10:00,82.53,82.53,82.42,82.43,34900.0,62.3454,62.3454,62.2623,62.2699,34900.0
2014-09-12 11:15:00,82.43,82.47,82.43,82.47,23100.0,62.2699,62.3001,62.2699,62.3001,23100.0
2014-09-12 11:20:00,82.46,82.46,82.41,82.42,24000.0,62.2925,62.2925,62.2548,62.2623,24000.0
2014-09-12 11:25:00,82.42,82.45,82.42,82.43,30600.0,62.2623,62.285,62.2623,62.2699,30600.0
2014-09-12 11:30:00,82.44,82.44,82.38,82.42,10800.0,62.2774,62.2774,62.2321,62.2623,10800.0
2014-09-12 11:35:00,82.42,82.42,82.39,82.4,45700.0,62.2623,62.2623,62.2397,62.2472,45700.0
2014-09-12 11:40:00,82.4,82.44,82.4,82.44,10600.0,62.2472,62.2774,62.2472,62.2774,10600.0
2014-09-12 11:45:00,82.43,82.44,82.37,82.37,42600.0,62.2699,62.2774,62.2246,62.2246,42600.0
2014-09-12 11:50:00,82.36,82.39,82.32,82.39,28700.0,62.217,62.2397,62.1868,62.2397,28700.0
2014-09-12 11:55:00,82.37,82.38,82.33,82.38,63900.0,62.2246,62.2321,62.1943,62.2321,63900.0
2014-09-12 12:00:00,82.37,82.37,82.32,82.32,2200.0,62.2246,62.2246,62.1868,62.1868,2200.0
2014-09-12 12:05:00,82.32,82.36,82.32,82.36,6700.0,62.1868,62.217,62.1868,62.217,6700.0
2014-09-12 12:10:00,82.35,82.38,82.34,82.38,700.0,62.2095,62.2321,62.2019,62.2321,700.0
2014-09-12 12:15:00,82.37,82.4,82.37,82.39,1000.0,62.2246,62.2472,62.2246,62.2397,1000.0
2014-09-12 12:20:00,82.35,82.35,82.3,82.3,1000.0,62.2095,62.2095,62.1717,62.1717,1000.0
2014-09-12 12:25:00,82.32,82.33,82.32,82.33,1000.0,62.1868,62.1943,62.1868,62.1943,1000.0
2014-09-12 12:30:00,82.32,82.32,82.26,82.26,2200.0,62.1868,62.1868,62.1415,62.1415,2200.0
2014-09-12 12:35:00,82.27,82.27,82.2,82.22,3700.0,62.149,62.149,62.0961,62.1112,3700.0
2014-09-12 12:40:00,82.25,82.27,82.25,82.27,1600.0,62.1339,62.149,62.1339,62.149,1600.0
2014-09-12 12:45:00,82.25,82.29,82.25,82.26,5900.0,62.1339,62.1641,62.1339,62.1415,5900.0
2014-09-12 12:50:00,82.27,82.27,82.23,82.23,3600.0,62.149,62.149,62.1188,62.1188,3600.0
2014-09-12 12:55:00,82.21,82.24,82.21,82.24,3100.0,62.1037,62.1264,62.1037,62.1264,3100.0
2014-09-12 13:00:00,82.23,82.23,82.23,82.23,100.0,62.1188,62.1188,62.1188,62.1188,100.0
2014-09-12 13:05:00,82.23,82.23,82.21,82.21,1100.0,62.1188,62.1188,62.1037,62.1037,1100.0
2014-09-12 13:10:00,82.23,82.24,82.19,82.19,2100.0,62.1188,62.1264,62.0886,62.0886,2100.0
2014-09-12 13:15:00,82.22,82.22,82.15,82.15,9800.0,62.1112,62.1112,62.0584,62.0584,9800.0
2014-09-12 13:20:00,82.15,82.16,82.06,82.08,12900.0,62.0584,62.0659,61.9904,62.0055,12900.0
2014-09-12 13:25:00,82.08,82.14,82.08,82.12,15600.0,62.0055,62.0508,62.0055,62.0357,15600.0
2014-09-12 13:30:00,82.14,82.14,82.09,82.09,9800.0,62.0508,62.0508,62.013,62.013,9800.0
2014-09-12 13:35:00,82.1,82.11,82.08,82.1,2700.0,62.0206,62.0281,62.0055,62.0206,2700.0
2014-09-12 13:40:00,82.1,82.15,82.06,82.15,2900.0,62.0206,62.0584,61.9904,62.0584,2900.0
2014-09-12 13:45:00,82.15,82.18,82.12,82.16,12900.0,62.0584,62.081,62.0357,62.0659,12900.0
2014-09-12 13:50:00,82.15,82.19,82.14,82.18,11000.0,62.0584,62.0886,62.0508,62.081,11000.0
2014-09-12 13:55:00,82.17,82.18,82.13,82.15,3200.0,62.0735,62.081,62.0433,62.0584,3200.0
2014-09-12 14:00:00,82.15,82.15,82.12,82.12,6800.0,62.0584,62.0584,62.0357,62.0357,6800.0
2014-09-12 14:05:00,82.12,82.19,82.12,82.19,4300.0,62.0357,62.0886,62.0357,62.0886,4300.0
2014-09-12 14:10:00,82.22,82.24,82.21,82.22,7400.0,62.1112,62.1264,62.1037,62.1112,7400.0
2014-09-12 14:15:00,82.22,82.22,82.19,82.19,2000.0,62.1112,62.1112,62.0886,62.0886,2000.0
2014-09-12 14:20:00,82.19,82.21,82.15,82.17,3800.0,62.0886,62.1037,62.0584,62.0735,3800.0
2014-09-12 14:25:00,82.19,82.19,82.1,82.1,1300.0,62.0886,62.0886,62.0206,62.0206,1300.0
2014-09-12 14:30:00,82.12,82.15,82.1,82.12,2800.0,62.0357,62.0584,62.0206,62.0357,2800.0
2014-09-12 14:35:00,82.14,82.14,82.08,82.09,8000.0,62.0508,62.0508,62.0055,62.013,8000.0
2014-09-12 14:40:00,82.07,82.08,82.01,82.06,10900.0,61.9979,62.0055,61.9526,61.9904,10900.0
2014-09-12 14:45:00,82.07,82.11,82.06,82.1,8400.0,61.9979,62.0281,61.9904,62.0206,8400.0
2014-09-12 14:50:00,82.11,82.11,82.06,82.06,3300.0,62.0281,62.0281,61.9904,61.9904,3300.0
2014-09-12 14:55:00,82.05,82.08,82.05,82.07,4100.0,61.9828,62.0055,61.9828,61.9979,4100.0
2014-09-12 15:00:00,82.06,82.1,82.05,82.07,8100.0,61.9904,62.0206,61.9828,61.9979,8100.0
2014-09-12 15:05:00,82.07,82.18,82.07,82.15,7900.0,61.9979,62.081,61.9979,62.0584,7900.0
2014-09-12 15:10:00,82.14,82.19,82.13,82.17,1700.0,62.0508,62.0886,62.0433,62.0735,1700.0
2014-09-12 15:15:00,82.2,82.24,82.18,82.24,2000.0,62.0961,62.1264,62.081,62.1264,2000.0
2014-09-12 15:20:00,82.24,82.25,82.22,82.25,1700.0,62.1264,62.1339,62.1112,62.1339,1700.0
2014-09-12 15:25:00,82.26,82.26,82.2,82.22,3700.0,62.1415,62.1415,62.0961,62.1112,3700.0
2014-09-12 15:30:00,82.24,82.26,82.23,82.25,5300.0,62.1264,62.1415,62.1188,62.1339,5300.0
2014-09-12 15:35:00,82.25,82.27,82.22,82.25,6700.0,62.1339,62.149,62.1112,62.1339,6700.0
2014-09-12 15:40:00,82.24,82.25,82.18,82.19,2300.0,62.1264,62.1339,62.081,62.0886,2300.0
2014-09-12 15:45:00,82.17,82.23,82.17,82.23,18700.0,62.0735,62.1188,62.0735,62.1188,18700.0
2014-09-12 15:50:00,82.24,82.25,82.23,82.23,3600.0,62.1264,62.1339,62.1188,62.1188,3600.0
2014-09-12 15:55:00,82.24,82.25,82.22,82.25,9600.0,62.1264,62.1339,62.1112,62.1339,9600.0
2014-09-15 09:30:00,82.24,82.24,82.11,82.11,7000.0,62.1264,62.1264,62.0281,62.0281,7000.0
2014-09-15 09:35:00,82.11,82.17,82.11,82.14,2000.0,62.0281,62.0735,62.0281,62.0508,2000.0
2014-09-15 09:40:00,82.08,82.19,82.08,82.19,900.0,62.0055,62.0886,62.0055,62.0886,900.0
2014-09-15 09:45:00,82.12,82.12,82.06,82.07,1500.0,62.0357,62.0357,61.9904,61.9979,1500.0
2014-09-15 09:50:00,82.09,82.09,82.09,82.09,1800.0,62.013,62.013,62.013,62.013,1800.0
2014-09-15 09:55:00,82.08,82.13,82.08,82.08,1200.0,62.0055,62.0433,62.0055,62.0055,1200.0
2014-09-15 10:00:00,82.07,82.11,82.02,82.09,1300.0,61.9979,62.0281,61.9602,62.013,1300.0
2014-09-15 10:05:00,82.15,82.18,82.14,82.14,13900.0,62.0584,62.081,62.0508,62.0508,13900.0
2014-09-15 10:10:00,82.14,82.23,82.14,82.23,1100.0,62.0508,62.1188,62.0508,62.1188,1100.0
2014-09-15 10:15:00,82.23,82.26,82.21,82.24,39700.0,62.1188,62.1415,62.1037,62.1264,39700.0
2014-09-15 10:20:00,82.24,82.24,82.22,82.23,1800.0,62.1264,62.1264,62.1112,62.1188,1800.0
2014-09-15 10:25:00,82.22,82.3,82.2,82.3,3100.0,62.1112,62.1717,62.0961,62.1717,3100.0
2014-09-15 10:30:00,82.31,82.33,82.28,82.29,1200.0,62.1792,62.1943,62.1566,62.1641,1200.0
2014-09-15 10:35:00,82.26,82.26,82.25,82.26,1400.0,62.1415,62.1415,62.1339,62.1415,1400.0
2014-09-15 10:40:00,82.28,82.3,82.2,82.22,4000.0,62.1566,62.1717,62.0961,62.1112,4000.0
2014-09-15 10:45:00,82.21,82.21,82.18,82.19,1800.0,62.1037,62.1037,62.081,62.0886,1800.0
2014-09-15 10:50:00,82.18,82.23,82.18,82.19,1100.0,62.081,62.1188,62.081,62.0886,1100.0
2014-09-15 10:55:00,82.22,82.29,82.22,82.29,1800.0,62.1112,62.1641,62.1112,62.1641,1800.0
2014-09-15 11:00:00,82.28,82.28,82.21,82.21,1900.0,62.1566,62.1566,62.1037,62.1037,1900.0
2014-09-15 11:05:00,82.22,82.26,82.22,82.22,3200.0,62.1112,62.1415,62.1112,62.1112,3200.0
2014-09-15 11:10:00,82.26,82.31,82.26,82.28,4200.0,62.1415,62.1792,62.1415,62.1566,4200.0
2014-09-15 11:15:00,82.28,82.29,82.26,82.27,4400.0,62.1566,62.1641,62.1415,62.149,4400.0
2014-09-15 11:20:00,82.22,82.22,82.18,82.18,900.0,62.1112,62.1112,62.081,62.081,900.0
2014-09-15 11:25:00,82.19,82.21,82.17,82.21,1700.0,62.0886,62.1037,62.0735,62.1037,1700.0
2014-09-15 11:30:00,82.18,82.23,82.17,82.23,700.0,62.081,62.1188,62.0735,62.1188,700.0
2014-09-15 11:35:00,82.21,82.21,82.2,82.2,200.0,62.1037,62.1037,62.0961,62.0961,200.0
2014-09-15 11:40:00,82.2,82.24,82.2,82.2,2300.0,62.0961,62.1264,62.0961,62.0961,2300.0
2014-09-15 11:45:00,82.19,82.21,82.16,82.21,4200.0,62.0886,62.1037,62.0659,62.1037,4200.0
2014-09-15 11:50:00,82.21,82.21,82.19,82.2,800.0,62.1037,62.1037,62.0886,62.0961,800.0
2014-09-15 11:55:00,82.2,82.22,82.18,82.19,96600.0,62.0961,62.1112,62.081,62.0886,96600.0
2014-09-15 12:00:00,82.19,82.19,82.15,82.18,5200.0,62.0886,62.0886,62.0584,62.081,5200.0
2014-09-15 12:05:00,82.19,82.21,82.19,82.21,600.0,62.0886,62.1037,62.0886,62.1037,600.0
2014-09-15 12:10:00,82.2,82.21,82.2,82.21,148600.0,62.0961,62.1037,62.0961,62.1037,148600.0
2014-09-15 12:15:00,82.18,82.2,82.17,82.19,800.0,62.081,62.0961,62.0735,62.0886,800.0
2014-09-15 12:20:00,82.17,82.21,82.16,82.21,1600.0,62.0735,62.1037,62.0659,62.1037,1600.0
2014-09-15 12:25:00,82.23,82.27,82.23,82.24,800.0,62.1188,62.149,62.1188,62.1264,800.0
2014-09-15 12:30:00,82.23,82.24,82.21,82.21,1200.0,62.1188,62.1264,62.1037,62.1037,1200.0
2014-09-15 12:35:00,82.23,82.24,82.23,82.24,300.0,62.1188,62.1264,62.1188,62.1264,300.0
2014-09-15 12:40:00,82.24,82.25,82.23,82.25,800.0,62.1264,62.1339,62.1188,62.1339,800.0
2014-09-15 12:45:00,82.24,82.3,82.24,82.3,6600.0,62.1264,62.1717,62.1264,62.1717,6600.0
2014-09-15 12:50:00,82.32,82.32,82.3,82.3,2300.0,62.1868,62.1868,62.1717,62.1717,2300.0
2014-09-15 12:55:00,82.29,82.31,82.28,82.3,33000.0,62.1641,62.1792,62.1566,62.1717,33000.0
2014-09-15 13:00:00,82.3,82.31,82.28,82.29,4500.0,62.1717,62.1792,62.1566,62.1641,4500.0
2014-09-15 13:05:00,82.29,82.35,82.29,82.34,6200.0,62.1641,62.2095,62.1641,62.2019,6200.0
2014-09-15 13:10:00,82.34,82.34,82.31,82.31,68000.0,62.2019,62.2019,62.1792,62.1792,68000.0
2014-09-15 13:15:00,82.31,82.34,82.31,82.33,11600.0,62.1792,62.2019,62.1792,62.1943,11600.0
2014-09-15 13:20:00,82.3,82.32,82.3,82.3,6800.0,62.1717,62.1868,62.1717,62.1717,6800.0
2014-09-15 13:25:00,82.32,82.34,82.31,82.31,1200.0,62.1868,62.2019,62.1792,62.1792,1200.0
2014-09-15 13:30:00,82.29,82.32,82.29,82.32,900.0,62.1641,62.1868,62.1641,62.1868,900.0
2014-09-15 13:35:00,82.32,82.32,82.29,82.32,7600.0,62.1868,62.1868,62.1641,62.1868,7600.0
2014-09-15 13:40:00,82.29,82.33,82.29,82.33,2800.0,62.1641,62.1943,62.1641,62.1943,2800.0
2014-09-15 13:45:00,82.33,82.34,82.32,82.32,500.0,62.1943,62.2019,62.1868,62.1868,500.0
2014-09-15 13:50:00,82.27,82.27,82.24,82.25,4400.0,62.149,62.149,62.1264,62.1339,4400.0
2014-09-15 13:55:00,82.25,82.27,82.23,82.23,700.0,62.1339,62.149,62.1188,62.1188,700.0
2014-09-15 14:00:00,82.23,82.25,82.23,82.24,4500.0,62.1188,62.1339,62.1188,62.1264,4500.0
2014-09-15 14:05:00,82.24,82.27,82.22,82.26,4600.0,62.1264,62.149,62.1112,62.1415,4600.0
2014-09-15 14:10:00,82.26,82.28,82.25,82.25,3000.0,62.1415,62.1566,62.1339,62.1339,3000.0
2014-09-15 14:15:00,82.25,82.27,82.25,82.27,5800.0,62.1339,62.149,62.1339,62.149,5800.0
2014-09-15 14:20:00,82.27,82.3,82.26,82.29,3600.0,62.149,62.1717,62.1415,62.1641,3600.0
2014-09-15 14:25:00,82.31,82.41,82.31,82.41,13300.0,62.1792,62.2548,62.1792,62.2548,13300.0
2014-09-15 14:30:00,82.41,82.42,82.39,82.41,1900.0,62.2548,62.2623,62.2397,62.2548,1900.0
2014-09-15 14:35:00,82.42,82.48,82.42,82.46,9300.0,62.2623,62.3077,62.2623,62.2925,9300.0
2014-09-15 14:40:00,82.46,82.47,82.4,82.43,4300.0,62.2925,62.3001,62.2472,62.2699,4300.0
2014-09-15 14:45:00,82.4,82.42,82.37,82.38,8000.0,62.2472,62.2623,62.2246,62.2321,8000.0
2014-09-15 14:50:00,82.36,82.39,82.36,82.37,2000.0,62.217,62.2397,62.217,62.2246,2000.0
2014-09-15 14:55:00,82.36,82.38,82.35,82.37,800.0,62.217,62.2321,62.2095,62.2246,800.0
2014-09-15 15:00:00,82.38,82.41,82.38,82.4,1200.0,62.2321,62.2548,62.2321,62.2472,1200.0
2014-09-15 15:05:00,82.39,82.39,82.37,82.39,2000.0,62.2397,62.2397,62.2246,62.2397,2000.0
2014-09-15 15:10:00,82.36,82.36,82.33,82.34,800.0,62.217,62.217,62.1943,62.2019,800.0
2014-09-15 15:15:00,82.33,82.39,82.33,82.36,16000.0,62.1943,62.2397,62.1943,62.217,16000.0
2014-09-15 15:20:00,82.37,82.38,82.34,82.36,7000.0,62.2246,62.2321,62.2019,62.217,7000.0
2014-09-15 15:25:00,82.36,82.38,82.35,82.38,6100.0,62.217,62.2321,62.2095,62.2321,6100.0
2014-09-15 15:30:00,82.36,82.38,82.34,82.38,4000.0,62.217,62.2321,62.2019,62.2321,4000.0
2014-09-15 15:35:00,82.37,82.37,82.35,82.37,6800.0,62.2246,62.2246,62.2095,62.2246,6800.0
2014-09-15 15:40:00,82.36,82.37,82.34,82.34,6800.0,62.217,62.2246,62.2019,62.2019,6800.0
2014-09-15 15:45:00,82.36,82.36,82.34,82.35,2800.0,62.217,62.217,62.2019,62.2095,2800.0
2014-09-15 15:50:00,82.34,82.35,82.33,82.34,2100.0,62.2019,62.2095,62.1943,62.2019,2100.0
2014-09-15 15:55:00,82.35,82.35,82.31,82.34,58800.0,62.2095,62.2095,62.1792,62.2019,58800.0
2014-09-16 09:30:00,82.24,82.33,82.23,82.31,14000.0,62.1264,62.1943,62.1188,62.1792,14000.0
2014-09-16 09:35:00,82.35,82.36,82.32,82.32,2200.0,62.2095,62.217,62.1868,62.1868,2200.0
2014-09-16 09:40:00,82.34,82.38,82.32,82.38,3200.0,62.2019,62.2321,62.1868,62.2321,3200.0
2014-09-16 09:45:00,82.4,82.41,82.39,82.41,1400.0,62.2472,62.2548,62.2397,62.2548,1400.0
2014-09-16 09:50:00,82.41,82.52,82.41,82.51,6900.0,62.2548,62.3379,62.2548,62.3303,6900.0
2014-09-16 09:55:00,82.51,82.54,82.5,82.53,5500.0,62.3303,62.353,62.3228,62.3454,5500.0
2014-09-16 10:00:00,82.53,82.59,82.53,82.56,4300.0,62.3454,62.3908,62.3454,62.3681,4300.0
2014-09-16 10:05:00,82.54,82.54,82.52,82.54,8200.0,62.353,62.353,62.3379,62.353,8200.0
2014-09-16 10:10:00,82.54,82.59,82.53,82.59,3000.0,62.353,62.3908,62.3454,62.3908,3000.0
2014-09-16 10:15:00,82.62,82.62,82.56,82.56,1900.0,62.4134,62.4134,62.3681,62.3681,1900.0
2014-09-16 10:20:00,82.56,82.57,82.55,82.55,3100.0,62.3681,62.3756,62.3605,62.3605,3100.0
2014-09-16 10:25:00,82.53,82.57,82.53,82.55,5100.0,62.3454,62.3756,62.3454,62.3605,5100.0
2014-09-16 10:30:00,82.57,82.6,82.51,82.51,5500.0,62.3756,62.3983,62.3303,62.3303,5500.0
2014-09-16 10:35:00,82.52,82.57,82.52,82.57,2000.0,62.3379,62.3756,62.3379,62.3756,2000.0
2014-09-16 10:40:00,82.55,82.56,82.52,82.53,800.0,62.3605,62.3681,62.3379,62.3454,800.0
2014-09-16 10:45:00,82.56,82.6,82.56,82.6,1000.0,62.3681,62.3983,62.3681,62.3983,1000.0
2014-09-16 10:50:00,82.59,82.59,82.57,82.57,2400.0,62.3908,62.3908,62.3756,62.3756,2400.0
2014-09-16 10:55:00,82.59,82.6,82.54,82.54,1000.0,62.3908,62.3983,62.353,62.353,1000.0
2014-09-16 11:00:00,82.52,82.52,82.51,82.51,300.0,62.3379,62.3379,62.3303,62.3303,300.0
2014-09-16 11:05:00,82.55,82.55,82.5,82.5,4000.0,62.3605,62.3605,62.3228,62.3228,4000.0
2014-09-16 11:10:00,82.53,82.54,82.51,82.52,1900.0,62.3454,62.353,62.3303,62.3379,1900.0
2014-09-16 11:15:00,82.53,82.54,82.48,82.48,2700.0,62.3454,62.353,62.3077,62.3077,2700.0
2014-09-16 11:20:00,82.52,82.63,82.52,82.63,1200.0,62.3379,62.421,62.3379,62.421,1200.0
2014-09-16 11:25:00,82.61,82.71,82.6,82.69,9100.0,62.4059,62.4814,62.3983,62.4663,9100.0
2014-09-16 11:30:00,82.71,82.73,82.7,82.73,1800.0,62.4814,62.4965,62.4739,62.4965,1800.0
2014-09-16 11:35:00,82.73,82.78,82.73,82.76,2900.0,62.4965,62.5343,62.4965,62.5192,2900.0
2014-09-16 11:40:00,82.78,82.8,82.77,82.77,600.0,62.5343,62.5494,62.5267,62.5267,600.0
2014-09-16 11:45:00,82.79,82.84,82.76,82.84,4300.0,62.5418,62.5796,62.5192,62.5796,4300.0
2014-09-16 11:50:00,82.86,82.95,82.86,82.94,4000.0,62.5947,62.6627,62.5947,62.6552,4000.0
2014-09-16 11:55:00,82.92,82.95,82.92,82.93,1500.0,62.64,62.6627,62.64,62.6476,1500.0
2014-09-16 12:00:00,82.91,82.91,82.87,82.9,10600.0,62.6325,62.6325,62.6023,62.6249,10600.0
2014-09-16 12:05:00,82.88,82.88,82.85,82.88,2100.0,62.6098,62.6098,62.5872,62.6098,2100.0
2014-09-16 12:10:00,82.86,82.91,82.86,82.91,1700.0,62.5947,62.6325,62.5947,62.6325,1700.0
2014-09-16 12:15:00,82.94,82.94,82.92,82.93,1900.0,62.6552,62.6552,62.64,62.6476,1900.0
2014-09-16 12:20:00,82.93,82.99,82.93,82.98,2700.0,62.6476,62.6929,62.6476,62.6854,2700.0
2014-09-16 12:25:00,83.0,83.0,82.97,82.97,3800.0,62.7005,62.7005,62.6778,62.6778,3800.0
2014-09-16 12:30:00,82.99,83.01,82.99,82.99,500.0,62.6929,62.708,62.6929,62.6929,500.0
2014-09-16 12:35:00,82.98,83.01,82.98,82.99,3400.0,62.6854,62.708,62.6854,62.6929,3400.0
2014-09-16 12:40:00,83.0,83.0,82.97,82.97,1500.0,62.7005,62.7005,62.6778,62.6778,1500.0
2014-09-16 12:45:00,82.95,82.99,82.95,82.99,1300.0,62.6627,62.6929,62.6627,62.6929,1300.0
2014-09-16 12:50:00,82.95,82.98,82.95,82.95,1500.0,62.6627,62.6854,62.6627,62.6627,1500.0
2014-09-16 12:55:00,82.94,82.94,82.93,82.94,1300.0,62.6552,62.6552,62.6476,62.6552,1300.0
2014-09-16 13:00:00,83.0,83.01,82.96,82.97,2500.0,62.7005,62.708,62.6703,62.6778,2500.0
2014-09-16 13:05:00,83.01,83.01,82.98,82.98,3200.0,62.708,62.708,62.6854,62.6854,3200.0
2014-09-16 13:10:00,83.0,83.0,82.96,82.98,7800.0,62.7005,62.7005,62.6703,62.6854,7800.0
2014-09-16 13:15:00,82.98,83.05,82.96,83.05,5900.0,62.6854,62.7383,62.6703,62.7383,5900.0
2014-09-16 13:20:00,83.04,83.07,83.04,83.06,7800.0,62.7307,62.7534,62.7307,62.7458,7800.0
2014-09-16 13:25:00,83.06,83.06,83.05,83.05,4700.0,62.7458,62.7458,62.7383,62.7383,4700.0
2014-09-16 13:30:00,83.06,83.07,83.05,83.05,2200.0,62.7458,62.7534,62.7383,62.7383,2200.0
2014-09-16 13:35:00,83.08,83.11,83.08,83.1,2700.0,62.7609,62.7836,62.7609,62.776,2700.0
2014-09-16 13:40:00,83.09,83.09,83.07,83.08,4800.0,62.7685,62.7685,62.7534,62.7609,4800.0
2014-09-16 13:45:00,83.07,83.09,83.06,83.06,1600.0,62.7534,62.7685,62.7458,62.7458,1600.0
2014-09-16 13:50:00,83.07,83.07,83.05,83.06,5100.0,62.7534,62.7534,62.7383,62.7458,5100.0
2014-09-16 13:55:00,83.05,83.07,83.05,83.06,5400.0,62.7383,62.7534,62.7383,62.7458,5400.0
2014-09-16 14:00:00,83.05,83.06,83.04,83.05,1400.0,62.7383,62.7458,62.7307,62.7383,1400.0
2014-09-16 14:05:00,83.06,83.08,83.05,83.06,9400.0,62.7458,62.7609,62.7383,62.7458,9400.0
2014-09-16 14:10:00,83.08,83.09,83.07,83.08,15300.0,62.7609,62.7685,62.7534,62.7609,15300.0
2014-09-16 14:15:00,83.09,83.09,83.07,83.07,3600.0,62.7685,62.7685,62.7534,62.7534,3600.0
2014-09-16 14:20:00,83.06,83.08,83.05,83.08,2400.0,62.7458,62.7609,62.7383,62.7609,2400.0
2014-09-16 14:25:00,83.07,83.09,83.07,83.08,1700.0,62.7534,62.7685,62.7534,62.7609,1700.0
2014-09-16 14:30:00,83.07,83.09,83.07,83.07,3200.0,62.7534,62.7685,62.7534,62.7534,3200.0
2014-09-16 14:35:00,83.09,83.09,83.06,83.08,3000.0,62.7685,62.7685,62.7458,62.7609,3000.0
2014-09-16 14:40:00,83.06,83.06,83.05,83.05,1400.0,62.7458,62.7458,62.7383,62.7383,1400.0
2014-09-16 14:45:00,83.06,83.07,83.03,83.03,8700.0,62.7458,62.7534,62.7231,62.7231,8700.0
2014-09-16 14:50:00,83.02,83.03,83.01,83.02,3900.0,62.7156,62.7231,62.708,62.7156,3900.0
2014-09-16 14:55:00,83.02,83.05,83.01,83.02,3900.0,62.7156,62.7383,62.708,62.7156,3900.0
2014-09-16 15:00:00,83.02,83.03,83.01,83.01,6300.0,62.7156,62.7231,62.708,62.708,6300.0
2014-09-16 15:05:00,83.02,83.05,83.02,83.03,7800.0,62.7156,62.7383,62.7156,62.7231,7800.0
2014-09-16 15:10:00,83.02,83.03,83.02,83.02,2000.0,62.7156,62.7231,62.7156,62.7156,2000.0
2014-09-16 15:15:00,83.01,83.02,83.0,83.02,14600.0,62.708,62.7156,62.7005,62.7156,14600.0
2014-09-16 15:20:00,83.01,83.01,82.99,83.0,2700.0,62.708,62.708,62.6929,62.7005,2700.0
2014-09-16 15:25:00,82.99,83.0,82.94,82.95,2500.0,62.6929,62.7005,62.6552,62.6627,2500.0
2014-09-16 15:30:00,82.95,82.96,82.93,82.94,5200.0,62.6627,62.6703,62.6476,62.6552,5200.0
2014-09-16 15:35:00,82.94,82.95,82.92,82.95,15300.0,62.6552,62.6627,62.64,62.6627,15300.0
2014-09-16 15:40:00,82.94,82.97,82.94,82.97,4200.0,62.6552,62.6778,62.6552,62.6778,4200.0
2014-09-16 15:45:00,82.96,82.97,82.96,82.96,5300.0,62.6703,62.6778,62.6703,62.6703,5300.0
2014-09-16 15:50:00,82.98,82.98,82.92,82.94,15400.0,62.6854,62.6854,62.64,62.6552,15400.0
2014-09-16 15:55:00,82.93,82.94,82.93,82.93,11000.0,62.6476,62.6552,62.6476,62.6476,11000.0
2014-09-17 09:30:00,83.08,83.08,83.02,83.04,8100.0,62.7609,62.7609,62.7156,62.7307,8100.0
2014-09-17 09:35:00,83.02,83.14,83.02,83.1,5200.0,62.7156,62.8062,62.7156,62.776,5200.0
2014-09-17 09:40:00,83.1,83.14,83.1,83.14,1500.0,62.776,62.8062,62.776,62.8062,1500.0
2014-09-17 09:45:00,83.15,83.17,83.14,83.16,1700.0,62.8138,62.8289,62.8062,62.8213,1700.0
2014-09-17 09:50:00,83.16,83.16,83.13,83.14,3200.0,62.8213,62.8213,62.7987,62.8062,3200.0
2014-09-17 09:55:00,83.15,83.17,83.15,83.17,700.0,62.8138,62.8289,62.8138,62.8289,700.0
2014-09-17 10:00:00,83.17,83.21,83.15,83.15,7100.0,62.8289,62.8591,62.8138,62.8138,7100.0
2014-09-17 10:05:00,83.14,83.14,83.1,83.1,6500.0,62.8062,62.8062,62.776,62.776,6500.0
2014-09-17 10:10:00,83.09,83.13,83.09,83.13,1300.0,62.7685,62.7987,62.7685,62.7987,1300.0
2014-09-17 10:15:00,83.11,83.15,83.1,83.15,1800.0,62.7836,62.8138,62.776,62.8138,1800.0
2014-09-17 10:20:00,83.15,83.16,83.12,83.14,3400.0,62.8138,62.8213,62.7911,62.8062,3400.0
2014-09-17 10:25:00,83.14,83.16,83.14,83.16,700.0,62.8062,62.8213,62.8062,62.8213,700.0
2014-09-17 10:30:00,83.13,83.13,83.13,83.13,200.0,62.7987,62.7987,62.7987,62.7987,200.0
2014-09-17 10:35:00,83.1,83.1,83.07,83.07,1400.0,62.776,62.776,62.7534,62.7534,1400.0
2014-09-17 10:40:00,83.07,83.1,83.07,83.1,1700.0,62.7534,62.776,62.7534,62.776,1700.0
2014-09-17 10:45:00,83.11,83.11,83.07,83.1,1500.0,62.7836,62.7836,62.7534,62.776,1500.0
2014-09-17 10:50:00,83.08,83.09,83.06,83.08,3400.0,62.7609,62.7685,62.7458,62.7609,3400.0
2014-09-17 10:55:00,83.05,83.06,83.04,83.06,1200.0,62.7383,62.7458,62.7307,62.7458,1200.0
2014-09-17 11:00:00,83.05,83.09,83.05,83.09,8900.0,62.7383,62.7685,62.7383,62.7685,8900.0
2014-09-17 11:05:00,83.09,83.09,83.05,83.07,3500.0,62.7685,62.7685,62.7383,62.7534,3500.0
2014-09-17 11:10:00,83.05,83.07,83.05,83.06,1100.0,62.7383,62.7534,62.7383,62.7458,1100.0
2014-09-17 11:15:00,83.08,83.08,83.06,83.06,400.0,62.7609,62.7609,62.7458,62.7458,400.0
2014-09-17 11:20:00,83.06,83.06,83.05,83.05,900.0,62.7458,62.7458,62.7383,62.7383,900.0
2014-09-17 11:25:00,83.05,83.06,83.04,83.06,1100.0,62.7383,62.7458,62.7307,62.7458,1100.0
2014-09-17 11:30:00,83.06,83.06,82.96,82.98,1900.0,62.7458,62.7458,62.6703,62.6854,1900.0
2014-09-17 11:35:00,82.99,83.01,82.99,83.01,3600.0,62.6929,62.708,62.6929,62.708,3600.0
2014-09-17 11:40:00,83.03,83.03,83.0,83.0,1000.0,62.7231,62.7231,62.7005,62.7005,1000.0
2014-09-17 11:45:00,83.01,83.01,83.0,83.0,600.0,62.708,62.708,62.7005,62.7005,600.0
2014-09-17 11:50:00,83.01,83.02,83.01,83.02,700.0,62.708,62.7156,62.708,62.7156,700.0
2014-09-17 11:55:00,83.01,83.01,82.99,82.99,800.0,62.708,62.708,62.6929,62.6929,800.0
2014-09-17 12:00:00,82.98,83.0,82.98,83.0,1800.0,62.6854,62.7005,62.6854,62.7005,1800.0
2014-09-17 12:05:00,83.01,83.01,82.99,82.99,1300.0,62.708,62.708,62.6929,62.6929,1300.0
2014-09-17 12:10:00,82.98,82.99,82.97,82.99,600.0,62.6854,62.6929,62.6778,62.6929,600.0
2014-09-17 12:15:00,82.96,82.97,82.94,82.96,53300.0,62.6703,62.6778,62.6552,62.6703,53300.0
2014-09-17 12:20:00,82.97,82.97,82.92,82.94,3400.0,62.6778,62.6778,62.64,62.6552,3400.0
2014-09-17 12:25:00,82.92,82.92,82.91,82.92,3800.0,62.64,62.64,62.6325,62.64,3800.0
2014-09-17 12:30:00,82.92,82.94,82.91,82.94,1300.0,62.64,62.6552,62.6325,62.6552,1300.0
2014-09-17 12:35:00,82.93,82.95,82.93,82.95,400.0,62.6476,62.6627,62.6476,62.6627,400.0
2014-09-17 12:40:00,82.96,82.98,82.96,82.98,9600.0,62.6703,62.6854,62.6703,62.6854,9600.0
2014-09-17 12:45:00,82.98,82.98,82.95,82.95,1100.0,62.6854,62.6854,62.6627,62.6627,1100.0
2014-09-17 12:50:00,82.96,82.96,82.95,82.96,4300.0,62.6703,62.6703,62.6627,62.6703,4300.0
2014-09-17 12:55:00,82.96,82.97,82.94,82.94,19400.0,62.6703,62.6778,62.6552,62.6552,19400.0
2014-09-17 13:00:00,82.94,82.95,82.94,82.95,800.0,62.6552,62.6627,62.6552,62.6627,800.0
2014-09-17 13:05:00,82.94,82.94,82.91,82.92,2300.0,62.6552,62.6552,62.6325,62.64,2300.0
2014-09-17 13:10:00,82.92,82.95,82.92,82.93,14300.0,62.64,62.6627,62.64,62.6476,14300.0
2014-09-17 13:15:00,82.92,82.93,82.92,82.92,3100.0,62.64,62.6476,62.64,62.64,3100.0
2014-09-17 13:20:00,82.92,82.93,82.91,82.91,29300.0,62.64,62.6476,62.6325,62.6325,29300.0
2014-09-17 13:25:00,82.9,82.9,82.9,82.9,500.0,62.6249,62.6249,62.6249,62.6249,500.0
2014-09-17 13:30:00,82.9,82.91,82.89,82.9,1700.0,62.6249,62.6325,62.6174,62.6249,1700.0
2014-09-17 13:35:00,82.89,82.9,82.87,82.9,3100.0,62.6174,62.6249,62.6023,62.6249,3100.0
2014-09-17 13:40:00,82.9,82.95,82.9,82.95,3600.0,62.6249,62.6627,62.6249,62.6627,3600.0
2014-09-17 13:45:00,82.96,82.96,82.94,82.95,1800.0,62.6703,62.6703,62.6552,62.6627,1800.0
2014-09-17 13:50:00,82.95,83.0,82.95,83.0,11300.0,62.6627,62.7005,62.6627,62.7005,11300.0
2014-09-17 13:55:00,82.99,83.03,82.99,83.03,900.0,62.6929,62.7231,62.6929,62.7231,900.0
2014-09-17 14:00:00,83.05,83.15,82.71,82.77,8300.0,62.7383,62.8138,62.4814,62.5267,8300.0
2014-09-17 14:05:00,82.76,83.02,82.75,83.02,16100.0,62.5192,62.7156,62.5116,62.7156,16100.0
2014-09-17 14:10:00,83.01,83.21,83.01,83.16,16900.0,62.708,62.8591,62.708,62.8213,16900.0
2014-09-17 14:15:00,83.18,83.18,83.09,83.14,3000.0,62.8365,62.8365,62.7685,62.8062,3000.0
2014-09-17 14:20:00,83.17,83.18,83.13,83.17,1800.0,62.8289,62.8365,62.7987,62.8289,1800.0
2014-09-17 14:25:00,83.21,83.27,83.2,83.24,9300.0,62.8591,62.9044,62.8516,62.8818,9300.0
2014-09-17 14:30:00,83.26,83.26,83.2,83.24,4700.0,62.8969,62.8969,62.8516,62.8818,4700.0
2014-09-17 14:35:00,83.19,83.2,83.13,83.15,1900.0,62.844,62.8516,62.7987,62.8138,1900.0
2014-09-17 14:40:00,83.16,83.18,83.09,83.11,1500.0,62.8213,62.8365,62.7685,62.7836,1500.0
2014-09-17 14:45:00,83.08,83.16,83.06,83.16,4100.0,62.7609,62.8213,62.7458,62.8213,4100.0
2014-09-17 14:50:00,83.15,83.21,83.13,83.21,14700.0,62.8138,62.8591,62.7987,62.8591,14700.0
2014-09-17 14:55:00,83.21,83.24,83.17,83.21,11600.0,62.8591,62.8818,62.8289,62.8591,11600.0
2014-09-17 15:00:00,83.2,83.33,83.2,83.31,4900.0,62.8516,62.9498,62.8516,62.9347,4900.0
2014-09-17 15:05:00,83.32,83.39,83.32,83.36,5000.0,62.9422,62.9951,62.9422,62.9724,5000.0
2014-09-17 15:10:00,83.35,83.36,83.32,83.36,6800.0,62.9649,62.9724,62.9422,62.9724,6800.0
2014-09-17 15:15:00,83.36,83.4,83.34,83.34,14500.0,62.9724,63.0026,62.9573,62.9573,14500.0
2014-09-17 15:20:00,83.35,83.35,83.17,83.19,10800.0,62.9649,62.9649,62.8289,62.844,10800.0
2014-09-17 15:25:00,83.2,83.24,83.16,83.24,8500.0,62.8516,62.8818,62.8213,62.8818,8500.0
2014-09-17 15:30:00,83.25,83.25,83.13,83.13,12600.0,62.8893,62.8893,62.7987,62.7987,12600.0
2014-09-17 15:35:00,83.12,83.16,83.06,83.06,33100.0,62.7911,62.8213,62.7458,62.7458,33100.0
2014-09-17 15:40:00,83.06,83.1,83.06,83.06,3000.0,62.7458,62.776,62.7458,62.7458,3000.0
2014-09-17 15:45:00,83.06,83.06,82.96,82.99,8200.0,62.7458,62.7458,62.6703,62.6929,8200.0
2014-09-17 15:50:00,83.0,83.05,83.0,83.02,10400.0,62.7005,62.7383,62.7005,62.7156,10400.0
2014-09-17 15:55:00,83.02,83.04,82.99,83.04,12000.0,62.7156,62.7307,62.6929,62.7307,12000.0
2014-09-18 09:30:00,83.29,83.3,83.27,83.27,10700.0,62.9196,62.9271,62.9044,62.9044,10700.0
2014-09-18 09:35:00,83.22,83.23,83.21,83.21,1300.0,62.8667,62.8742,62.8591,62.8591,1300.0
2014-09-18 09:40:00,83.23,83.3,83.23,83.3,4100.0,62.8742,62.9271,62.8742,62.9271,4100.0
2014-09-18 09:45:00,83.29,83.32,83.29,83.29,2100.0,62.9196,62.9422,62.9196,62.9196,2100.0
2014-09-18 09:50:00,83.28,83.37,83.27,83.37,3200.0,62.912,62.98,62.9044,62.98,3200.0
2014-09-18 09:55:00,83.37,83.37,83.33,83.34,1000.0,62.98,62.98,62.9498,62.9573,1000.0
2014-09-18 10:00:00,83.37,83.37,83.33,83.35,2300.0,62.98,62.98,62.9498,62.9649,2300.0
2014-09-18 10:05:00,83.37,83.39,83.35,83.36,6600.0,62.98,62.9951,62.9649,62.9724,6600.0
2014-09-18 10:10:00,83.41,83.41,83.35,83.36,3600.0,63.0102,63.0102,62.9649,62.9724,3600.0
2014-09-18 10:15:00,83.38,83.39,83.35,83.38,3400.0,62.9875,62.9951,62.9649,62.9875,3400.0
2014-09-18 10:20:00,83.4,83.4,83.35,83.35,8200.0,63.0026,63.0026,62.9649,62.9649,8200.0
2014-09-18 10:25:00,83.37,83.39,83.27,83.27,6400.0,62.98,62.9951,62.9044,62.9044,6400.0
2014-09-18 10:30:00,83.27,83.37,83.26,83.37,3800.0,62.9044,62.98,62.8969,62.98,3800.0
2014-09-18 10:35:00,83.4,83.42,83.4,83.4,4000.0,63.0026,63.0178,63.0026,63.0026,4000.0
2014-09-18 10:40:00,83.4,83.43,83.37,83.41,5200.0,63.0026,63.0253,62.98,63.0102,5200.0
2014-09-18 10:45:00,83.42,83.47,83.42,83.45,6900.0,63.0178,63.0555,63.0178,63.0404,6900.0
2014-09-18 10:50:00,83.45,83.46,83.44,83.46,700.0,63.0404,63.048,63.0329,63.048,700.0
2014-09-18 10:55:00,83.47,83.47,83.39,83.39,4100.0,63.0555,63.0555,62.9951,62.9951,4100.0
2014-09-18 11:00:00,83.39,83.41,83.39,83.39,1300.0,62.9951,63.0102,62.9951,62.9951,1300.0
2014-09-18 11:05:00,83.39,83.4,83.38,83.4,1600.0,62.9951,63.0026,62.9875,63.0026,1600.0
2014-09-18 11:10:00,83.41,83.43,83.4,83.43,800.0,63.0102,63.0253,63.0026,63.0253,800.0
2014-09-18 11:15:00,83.42,83.43,83.4,83.41,1900.0,63.0178,63.0253,63.0026,63.0102,1900.0
2014-09-18 11:20:00,83.41,83.44,83.4,83.44,1500.0,63.0102,63.0329,63.0026,63.0329,1500.0
2014-09-18 11:25:00,83.44,83.45,83.41,83.41,12100.0,63.0329,63.0404,63.0102,63.0102,12100.0
2014-09-18 11:30:00,83.4,83.45,83.39,83.45,6600.0,63.0026,63.0404,62.9951,63.0404,6600.0
2014-09-18 11:35:00,83.45,83.46,83.42,83.42,85800.0,63.0404,63.048,63.0178,63.0178,85800.0
2014-09-18 11:40:00,83.42,83.42,83.39,83.41,8900.0,63.0178,63.0178,62.9951,63.0102,8900.0
2014-09-18 11:45:00,83.4,83.42,83.37,83.38,17900.0,63.0026,63.0178,62.98,62.9875,17900.0
2014-09-18 11:50:00,83.38,83.38,83.34,83.34,17300.0,62.9875,62.9875,62.9573,62.9573,17300.0
2014-09-18 11:55:00,83.34,83.38,83.34,83.36,23400.0,62.9573,62.9875,62.9573,62.9724,23400.0
2014-09-18 12:00:00,83.36,83.38,83.36,83.37,15300.0,62.9724,62.9875,62.9724,62.98,15300.0
2014-09-18 12:05:00,83.38,83.39,83.37,83.37,3100.0,62.9875,62.9951,62.98,62.98,3100.0
2014-09-18 12:10:00,83.37,83.38,83.37,83.37,1900.0,62.98,62.9875,62.98,62.98,1900.0
2014-09-18 12:15:00,83.37,83.4,83.37,83.39,4700.0,62.98,63.0026,62.98,62.9951,4700.0
2014-09-18 12:20:00,83.4,83.4,83.38,83.4,13200.0,63.0026,63.0026,62.9875,63.0026,13200.0
2014-09-18 12:25:00,83.41,83.42,83.41,83.42,4100.0,63.0102,63.0178,63.0102,63.0178,4100.0
2014-09-18 12:30:00,83.41,83.41,83.4,83.41,6000.0,63.0102,63.0102,63.0026,63.0102,6000.0
2014-09-18 12:35:00,83.41,83.43,83.41,83.43,3100.0,63.0102,63.0253,63.0102,63.0253,3100.0
2014-09-18 12:40:00,83.41,83.41,83.39,83.39,2400.0,63.0102,63.0102,62.9951,62.9951,2400.0
2014-09-18 12:45:00,83.41,83.42,83.41,83.42,2700.0,63.0102,63.0178,63.0102,63.0178,2700.0
2014-09-18 12:50:00,83.42,83.42,83.37,83.39,2100.0,63.0178,63.0178,62.98,62.9951,2100.0
2014-09-18 12:55:00,83.39,83.4,83.39,83.4,1400.0,62.9951,63.0026,62.9951,63.0026,1400.0
2014-09-18 13:00:00,83.41,83.42,83.41,83.41,1000.0,63.0102,63.0178,63.0102,63.0102,1000.0
2014-09-18 13:05:00,83.43,83.44,83.43,83.43,900.0,63.0253,63.0329,63.0253,63.0253,900.0
2014-09-18 13:10:00,83.42,83.42,83.4,83.4,1700.0,63.0178,63.0178,63.0026,63.0026,1700.0
2014-09-18 13:15:00,83.42,83.43,83.41,83.42,9000.0,63.0178,63.0253,63.0102,63.0178,9000.0
2014-09-18 13:20:00,83.42,83.42,83.38,83.38,5300.0,63.0178,63.0178,62.9875,62.9875,5300.0
2014-09-18 13:25:00,83.37,83.39,83.37,83.39,33100.0,62.98,62.9951,62.98,62.9951,33100.0
2014-09-18 13:30:00,83.4,83.41,83.39,83.39,10700.0,63.0026,63.0102,62.9951,62.9951,10700.0
2014-09-18 13:35:00,83.39,83.41,83.39,83.41,11000.0,62.9951,63.0102,62.9951,63.0102,11000.0
2014-09-18 13:40:00,83.41,83.42,83.4,83.41,8400.0,63.0102,63.0178,63.0026,63.0102,8400.0
2014-09-18 13:45:00,83.4,83.41,83.39,83.4,5700.0,63.0026,63.0102,62.9951,63.0026,5700.0
2014-09-18 13:50:00,83.39,83.4,83.37,83.38,4200.0,62.9951,63.0026,62.98,62.9875,4200.0
2014-09-18 13:55:00,83.38,83.38,83.36,83.37,5500.0,62.9875,62.9875,62.9724,62.98,5500.0
2014-09-18 14:00:00,83.37,83.4,83.37,83.39,3800.0,62.98,63.0026,62.98,62.9951,3800.0
2014-09-18 14:05:00,83.39,83.43,83.39,83.42,5900.0,62.9951,63.0253,62.9951,63.0178,5900.0
2014-09-18 14:10:00,83.43,83.45,83.42,83.42,3700.0,63.0253,63.0404,63.0178,63.0178,3700.0
2014-09-18 14:15:00,83.43,83.44,83.42,83.42,10600.0,63.0253,63.0329,63.0178,63.0178,10600.0
2014-09-18 14:20:00,83.41,83.41,83.36,83.37,6200.0,63.0102,63.0102,62.9724,62.98,6200.0
2014-09-18 14:25:00,83.38,83.4,83.38,83.39,10500.0,62.9875,63.0026,62.9875,62.9951,10500.0
2014-09-18 14:30:00,83.39,83.41,83.38,83.41,1500.0,62.9951,63.0102,62.9875,63.0102,1500.0
2014-09-18 14:35:00,83.4,83.41,83.4,83.41,900.0,63.0026,63.0102,63.0026,63.0102,900.0
2014-09-18 14:40:00,83.4,83.41,83.39,83.4,3900.0,63.0026,63.0102,62.9951,63.0026,3900.0
2014-09-18 14:45:00,83.4,83.42,83.39,83.39,10000.0,63.0026,63.0178,62.9951,62.9951,10000.0
2014-09-18 14:50:00,83.39,83.4,83.38,83.39,2900.0,62.9951,63.0026,62.9875,62.9951,2900.0
2014-09-18 14:55:00,83.39,83.39,83.38,83.38,3500.0,62.9951,62.9951,62.9875,62.9875,3500.0
2014-09-18 15:00:00,83.38,83.4,83.36,83.4,7400.0,62.9875,63.0026,62.9724,63.0026,7400.0
2014-09-18 15:05:00,83.42,83.44,83.42,83.43,4600.0,63.0178,63.0329,63.0178,63.0253,4600.0
2014-09-18 15:10:00,83.43,83.44,83.42,83.43,4900.0,63.0253,63.0329,63.0178,63.0253,4900.0
2014-09-18 15:15:00,83.44,83.48,83.44,83.48,4500.0,63.0329,63.0631,63.0329,63.0631,4500.0
2014-09-18 15:20:00,83.48,83.48,83.46,83.46,3600.0,63.0631,63.0631,63.048,63.048,3600.0
2014-09-18 15:25:00,83.45,83.47,83.45,83.47,5100.0,63.0404,63.0555,63.0404,63.0555,5100.0
2014-09-18 15:30:00,83.46,83.48,83.46,83.47,5700.0,63.048,63.0631,63.048,63.0555,5700.0
2014-09-18 15:35:00,83.49,83.52,83.48,83.52,10100.0,63.0706,63.0933,63.0631,63.0933,10100.0
2014-09-18 15:40:00,83.52,83.52,83.48,83.48,10700.0,63.0933,63.0933,63.0631,63.0631,10700.0
2014-09-18 15:45:00,83.48,83.49,83.48,83.49,32000.0,63.0631,63.0706,63.0631,63.0706,32000.0
2014-09-18 15:50:00,83.48,83.5,83.48,83.49,26200.0,63.0631,63.0782,63.0631,63.0706,26200.0
2014-09-18 15:55:00,83.49,83.49,83.46,83.47,23100.0,63.0706,63.0706,63.048,63.0555,23100.0
2014-09-19 09:30:00,83.78,83.89,83.78,83.78,32400.0,63.2897,63.3728,63.2897,63.2897,32400.0
2014-09-19 09:35:00,83.78,83.84,83.78,83.83,3400.0,63.2897,63.335,63.2897,63.3275,3400.0
2014-09-19 09:40:00,83.81,83.81,83.75,83.75,1900.0,63.3124,63.3124,63.267,63.267,1900.0
2014-09-19 09:45:00,83.77,83.79,83.76,83.79,1900.0,63.2822,63.2973,63.2746,63.2973,1900.0
2014-09-19 09:50:00,83.84,83.84,83.82,83.82,1800.0,63.335,63.335,63.3199,63.3199,1800.0
2014-09-19 09:55:00,83.82,83.82,83.78,83.79,5900.0,63.3199,63.3199,63.2897,63.2973,5900.0
2014-09-19 10:00:00,83.81,83.81,83.77,83.78,3800.0,63.3124,63.3124,63.2822,63.2897,3800.0
2014-09-19 10:05:00,83.78,83.8,83.77,83.77,12200.0,63.2897,63.3048,63.2822,63.2822,12200.0
2014-09-19 10:10:00,83.77,83.79,83.76,83.76,5000.0,63.2822,63.2973,63.2746,63.2746,5000.0
2014-09-19 10:15:00,83.74,83.74,83.71,83.73,2300.0,63.2595,63.2595,63.2368,63.2519,2300.0
2014-09-19 10:20:00,83.72,83.73,83.69,83.73,1300.0,63.2444,63.2519,63.2217,63.2519,1300.0
2014-09-19 10:25:00,83.74,83.74,83.68,83.68,2200.0,63.2595,63.2595,63.2142,63.2142,2200.0
2014-09-19 10:30:00,83.67,83.68,83.66,83.68,11700.0,63.2066,63.2142,63.1991,63.2142,11700.0
2014-09-19 10:35:00,83.7,83.71,83.67,83.7,2400.0,63.2293,63.2368,63.2066,63.2293,2400.0
2014-09-19 10:40:00,83.67,83.68,83.66,83.66,5900.0,63.2066,63.2142,63.1991,63.1991,5900.0
2014-09-19 10:45:00,83.66,83.68,83.64,83.68,5900.0,63.1991,63.2142,63.184,63.2142,5900.0
2014-09-19 10:50:00,83.67,83.69,83.66,83.69,3400.0,63.2066,63.2217,63.1991,63.2217,3400.0
2014-09-19 10:55:00,83.71,83.71,83.67,83.67,5000.0,63.2368,63.2368,63.2066,63.2066,5000.0
2014-09-19 11:00:00,83.7,83.73,83.68,83.73,2200.0,63.2293,63.2519,63.2142,63.2519,2200.0
2014-09-19 11:05:00,83.73,83.75,83.72,83.73,5000.0,63.2519,63.267,63.2444,63.2519,5000.0
2014-09-19 11:10:00,83.73,83.74,83.71,83.71,3100.0,63.2519,63.2595,63.2368,63.2368,3100.0
2014-09-19 11:15:00,83.71,83.74,83.7,83.72,228500.0,63.2368,63.2595,63.2293,63.2444,228500.0
2014-09-19 11:20:00,83.72,83.73,83.7,83.73,179700.0,63.2444,63.2519,63.2293,63.2519,179700.0
2014-09-19 11:25:00,83.68,83.69,83.68,83.68,31400.0,63.2142,63.2217,63.2142,63.2142,31400.0
2014-09-19 11:30:00,83.67,83.68,83.62,83.63,3600.0,63.2066,63.2142,63.1688,63.1764,3600.0
2014-09-19 11:35:00,83.61,83.62,83.59,83.61,71500.0,63.1613,63.1688,63.1462,63.1613,71500.0
2014-09-19 11:40:00,83.62,83.64,83.59,83.63,153800.0,63.1688,63.184,63.1462,63.1764,153800.0
2014-09-19 11:45:00,83.63,83.63,83.58,83.58,7000.0,63.1764,63.1764,63.1386,63.1386,7000.0
2014-09-19 11:50:00,83.59,83.59,83.59,83.59,1200.0,63.1462,63.1462,63.1462,63.1462,1200.0
2014-09-19 11:55:00,83.6,83.61,83.57,83.6,7300.0,63.1537,63.1613,63.1311,63.1537,7300.0
2014-09-19 12:00:00,83.61,83.61,83.56,83.58,2500.0,63.1613,63.1613,63.1235,63.1386,2500.0
2014-09-19 12:05:00,83.58,83.58,83.49,83.49,6000.0,63.1386,63.1386,63.0706,63.0706,6000.0
2014-09-19 12:10:00,83.53,83.56,83.53,83.54,1900.0,63.1009,63.1235,63.1009,63.1084,1900.0
2014-09-19 12:15:00,83.52,83.54,83.5,83.54,10600.0,63.0933,63.1084,63.0782,63.1084,10600.0
2014-09-19 12:20:00,83.52,83.55,83.51,83.54,700.0,63.0933,63.116,63.0857,63.1084,700.0
2014-09-19 12:25:00,83.56,83.58,83.56,83.58,29400.0,63.1235,63.1386,63.1235,63.1386,29400.0
2014-09-19 12:30:00,83.58,83.58,83.55,83.56,17600.0,63.1386,63.1386,63.116,63.1235,17600.0
2014-09-19 12:35:00,83.6,83.64,83.58,83.61,65900.0,63.1537,63.184,63.1386,63.1613,65900.0
2014-09-19 12:40:00,83.62,83.63,83.52,83.54,44100.0,63.1688,63.1764,63.0933,63.1084,44100.0
2014-09-19 12:45:00,83.53,83.54,83.51,83.52,11000.0,63.1009,63.1084,63.0857,63.0933,11000.0
2014-09-19 12:50:00,83.51,83.52,83.48,83.48,7700.0,63.0857,63.0933,63.0631,63.0631,7700.0
2014-09-19 12:55:00,83.49,83.52,83.48,83.52,3200.0,63.0706,63.0933,63.0631,63.0933,3200.0
2014-09-19 13:00:00,83.5,83.52,83.43,83.43,17500.0,63.0782,63.0933,63.0253,63.0253,17500.0
2014-09-19 13:05:00,83.46,83.48,83.46,83.47,3300.0,63.048,63.0631,63.048,63.0555,3300.0
2014-09-19 13:10:00,83.43,83.43,83.36,83.38,9700.0,63.0253,63.0253,62.9724,62.9875,9700.0
2014-09-19 13:15:00,83.37,83.38,83.34,83.35,102800.0,62.98,62.9875,62.9573,62.9649,102800.0
2014-09-19 13:20:00,83.36,83.44,83.34,83.42,104600.0,62.9724,63.0329,62.9573,63.0178,104600.0
2014-09-19 13:25:00,83.43,83.44,83.42,83.42,8500.0,63.0253,63.0329,63.0178,63.0178,8500.0
2014-09-19 13:30:00,83.44,83.46,83.44,83.45,1900.0,63.0329,63.048,63.0329,63.0404,1900.0
2014-09-19 13:35:00,83.44,83.46,83.44,83.45,1300.0,63.0329,63.048,63.0329,63.0404,1300.0
2014-09-19 13:40:00,83.44,83.44,83.41,83.41,1000.0,63.0329,63.0329,63.0102,63.0102,1000.0
2014-09-19 13:45:00,83.45,83.45,83.45,83.45,200.0,63.0404,63.0404,63.0404,63.0404,200.0
2014-09-19 13:50:00,83.49,83.51,83.48,83.5,4000.0,63.0706,63.0857,63.0631,63.0782,4000.0
2014-09-19 13:55:00,83.5,83.51,83.48,83.48,1700.0,63.0782,63.0857,63.0631,63.0631,1700.0
2014-09-19 14:00:00,83.49,83.49,83.47,83.47,3000.0,63.0706,63.0706,63.0555,63.0555,3000.0
2014-09-19 14:05:00,83.46,83.47,83.45,83.46,1800.0,63.048,63.0555,63.0404,63.048,1800.0
2014-09-19 14:10:00,83.46,83.47,83.46,83.46,2900.0,63.048,63.0555,63.048,63.048,2900.0
2014-09-19 14:15:00,83.46,83.48,83.45,83.48,5600.0,63.048,63.0631,63.0404,63.0631,5600.0
2014-09-19 14:20:00,83.49,83.53,83.48,83.53,2200.0,63.0706,63.1009,63.0631,63.1009,2200.0
2014-09-19 14:25:00,83.52,83.52,83.52,83.52,1600.0,63.0933,63.0933,63.0933,63.0933,1600.0
2014-09-19 14:30:00,83.52,83.52,83.48,83.48,5100.0,63.0933,63.0933,63.0631,63.0631,5100.0
2014-09-19 14:35:00,83.48,83.54,83.48,83.54,12800.0,63.0631,63.1084,63.0631,63.1084,12800.0
2014-09-19 14:40:00,83.55,83.56,83.54,83.56,13500.0,63.116,63.1235,63.1084,63.1235,13500.0
2014-09-19 14:45:00,83.56,83.6,83.55,83.6,2900.0,63.1235,63.1537,63.116,63.1537,2900.0
2014-09-19 14:50:00,83.58,83.59,83.56,83.57,8800.0,63.1386,63.1462,63.1235,63.1311,8800.0
2014-09-19 14:55:00,83.57,83.58,83.54,83.58,3900.0,63.1311,63.1386,63.1084,63.1386,3900.0
2014-09-19 15:00:00,83.59,83.59,83.58,83.59,2100.0,63.1462,63.1462,63.1386,63.1462,2100.0
2014-09-19 15:05:00,83.58,83.58,83.56,83.57,600.0,63.1386,63.1386,63.1235,63.1311,600.0
2014-09-19 15:10:00,83.56,83.59,83.56,83.58,4100.0,63.1235,63.1462,63.1235,63.1386,4100.0
2014-09-19 15:15:00,83.59,83.61,83.57,83.57,3000.0,63.1462,63.1613,63.1311,63.1311,3000.0
2014-09-19 15:20:00,83.56,83.56,83.53,83.54,8400.0,63.1235,63.1235,63.1009,63.1084,8400.0
2014-09-19 15:25:00,83.54,83.55,83.53,83.53,6000.0,63.1084,63.116,63.1009,63.1009,6000.0
2014-09-19 15:30:00,83.54,83.54,83.53,83.54,6700.0,63.1084,63.1084,63.1009,63.1084,6700.0
2014-09-19 15:35:00,83.57,83.57,83.56,83.56,6000.0,63.1311,63.1311,63.1235,63.1235,6000.0
2014-09-19 15:40:00,83.56,83.6,83.56,83.6,12400.0,63.1235,63.1537,63.1235,63.1537,12400.0
2014-09-19 15:45:00,83.62,83.62,83.6,83.6,7600.0,63.1688,63.1688,63.1537,63.1537,7600.0
2014-09-19 15:50:00,83.6,83.61,83.59,83.61,8300.0,63.1537,63.1613,63.1462,63.1613,8300.0
2014-09-19 15:55:00,83.6,83.61,83.5,83.5,13800.0,63.1537,63.1613,63.0782,63.0782,13800.0
2014-09-22 09:30:00,83.38,83.38,83.3,83.31,26300.0,62.9875,62.9875,62.9271,62.9347,26300.0
2014-09-22 09:35:00,83.32,83.32,83.26,83.26,7600.0,62.9422,62.9422,62.8969,62.8969,7600.0
2014-09-22 09:40:00,83.25,83.25,83.19,83.2,3900.0,62.8893,62.8893,62.844,62.8516,3900.0
2014-09-22 09:45:00,83.21,83.26,83.21,83.25,2100.0,62.8591,62.8969,62.8591,62.8893,2100.0
2014-09-22 09:50:00,83.25,83.28,83.25,83.27,3100.0,62.8893,62.912,62.8893,62.9044,3100.0
2014-09-22 09:55:00,83.28,83.28,83.25,83.25,2600.0,62.912,62.912,62.8893,62.8893,2600.0
2014-09-22 10:00:00,83.24,83.27,83.2,83.24,7500.0,62.8818,62.9044,62.8516,62.8818,7500.0
2014-09-22 10:05:00,83.24,83.34,83.24,83.32,9600.0,62.8818,62.9573,62.8818,62.9422,9600.0
2014-09-22 10:10:00,83.33,83.33,83.31,83.31,1100.0,62.9498,62.9498,62.9347,62.9347,1100.0
2014-09-22 10:15:00,83.29,83.29,83.2,83.21,3000.0,62.9196,62.9196,62.8516,62.8591,3000.0
2014-09-22 10:20:00,83.22,83.22,83.18,83.18,1600.0,62.8667,62.8667,62.8365,62.8365,1600.0
2014-09-22 10:25:00,83.19,83.2,83.14,83.15,6200.0,62.844,62.8516,62.8062,62.8138,6200.0
2014-09-22 10:30:00,83.17,83.17,83.08,83.14,8700.0,62.8289,62.8289,62.7609,62.8062,8700.0
2014-09-22 10:35:00,83.13,83.16,83.13,83.13,5100.0,62.7987,62.8213,62.7987,62.7987,5100.0
2014-09-22 10:40:00,83.13,83.13,83.03,83.06,7900.0,62.7987,62.7987,62.7231,62.7458,7900.0
2014-09-22 10:45:00,83.08,83.08,83.05,83.05,1800.0,62.7609,62.7609,62.7383,62.7383,1800.0
2014-09-22 10:50:00,83.05,83.05,83.0,83.0,6600.0,62.7383,62.7383,62.7005,62.7005,6600.0
2014-09-22 10:55:00,83.0,83.02,82.99,83.02,3700.0,62.7005,62.7156,62.6929,62.7156,3700.0
2014-09-22 11:00:00,83.02,83.08,83.02,83.08,1500.0,62.7156,62.7609,62.7156,62.7609,1500.0
2014-09-22 11:05:00,83.07,83.08,83.07,83.08,800.0,62.7534,62.7609,62.7534,62.7609,800.0
2014-09-22 11:10:00,83.06,83.06,83.02,83.03,4600.0,62.7458,62.7458,62.7156,62.7231,4600.0
2014-09-22 11:15:00,82.99,83.07,82.99,83.06,9600.0,62.6929,62.7534,62.6929,62.7458,9600.0
2014-09-22 11:20:00,83.05,83.1,83.05,83.1,1300.0,62.7383,62.776,62.7383,62.776,1300.0
2014-09-22 11:25:00,83.1,83.11,83.06,83.06,3800.0,62.776,62.7836,62.7458,62.7458,3800.0
2014-09-22 11:30:00,83.06,83.08,83.03,83.07,3600.0,62.7458,62.7609,62.7231,62.7534,3600.0
2014-09-22 11:35:00,83.07,83.07,83.03,83.03,1200.0,62.7534,62.7534,62.7231,62.7231,1200.0
2014-09-22 11:40:00,83.03,83.04,83.01,83.01,1400.0,62.7231,62.7307,62.708,62.708,1400.0
2014-09-22 11:45:00,82.99,83.0,82.93,82.93,1200.0,62.6929,62.7005,62.6476,62.6476,1200.0
2014-09-22 11:50:00,82.95,82.95,82.91,82.94,6500.0,62.6627,62.6627,62.6325,62.6552,6500.0
2014-09-22 11:55:00,82.93,82.94,82.91,82.93,3700.0,62.6476,62.6552,62.6325,62.6476,3700.0
2014-09-22 12:00:00,82.9,82.92,82.89,82.92,5600.0,62.6249,62.64,62.6174,62.64,5600.0
2014-09-22 12:05:00,82.93,82.95,82.93,82.94,2100.0,62.6476,62.6627,62.6476,62.6552,2100.0
2014-09-22 12:10:00,82.95,82.98,82.93,82.93,4500.0,62.6627,62.6854,62.6476,62.6476,4500.0
2014-09-22 12:15:00,82.95,82.99,82.95,82.98,3900.0,62.6627,62.6929,62.6627,62.6854,3900.0
2014-09-22 12:20:00,82.96,82.97,82.95,82.97,1800.0,62.6703,62.6778,62.6627,62.6778,1800.0
2014-09-22 12:25:00,82.94,82.95,82.93,82.95,2400.0,62.6552,62.6627,62.6476,62.6627,2400.0
2014-09-22 12:30:00,82.94,82.97,82.92,82.95,1600.0,62.6552,62.6778,62.64,62.6627,1600.0
2014-09-22 12:35:00,82.97,82.97,82.95,82.97,4500.0,62.6778,62.6778,62.6627,62.6778,4500.0
2014-09-22 12:40:00,82.96,83.01,82.95,83.01,5600.0,62.6703,62.708,62.6627,62.708,5600.0
2014-09-22 12:45:00,83.01,83.03,83.01,83.03,2800.0,62.708,62.7231,62.708,62.7231,2800.0
2014-09-22 12:50:00,83.02,83.02,83.01,83.02,600.0,62.7156,62.7156,62.708,62.7156,600.0
2014-09-22 12:55:00,83.03,83.03,82.99,82.99,10400.0,62.7231,62.7231,62.6929,62.6929,10400.0
2014-09-22 13:00:00,82.98,82.99,82.96,82.97,1900.0,62.6854,62.6929,62.6703,62.6778,1900.0
2014-09-22 13:05:00,82.97,83.0,82.97,82.98,3100.0,62.6778,62.7005,62.6778,62.6854,3100.0
2014-09-22 13:10:00,82.97,82.97,82.92,82.94,10200.0,62.6778,62.6778,62.64,62.6552,10200.0
2014-09-22 13:15:00,82.94,82.97,82.93,82.96,5000.0,62.6552,62.6778,62.6476,62.6703,5000.0
2014-09-22 13:20:00,82.96,82.98,82.93,82.94,7600.0,62.6703,62.6854,62.6476,62.6552,7600.0
2014-09-22 13:25:00,82.94,83.06,82.94,83.05,10400.0,62.6552,62.7458,62.6552,62.7383,10400.0
2014-09-22 13:30:00,83.05,83.08,83.04,83.04,16900.0,62.7383,62.7609,62.7307,62.7307,16900.0
2014-09-22 13:35:00,83.04,83.04,83.0,83.0,4900.0,62.7307,62.7307,62.7005,62.7005,4900.0
2014-09-22 13:40:00,83.0,83.02,82.99,83.0,3900.0,62.7005,62.7156,62.6929,62.7005,3900.0
2014-09-22 13:45:00,83.0,83.02,82.99,83.02,10800.0,62.7005,62.7156,62.6929,62.7156,10800.0
2014-09-22 13:50:00,83.04,83.04,83.0,83.02,8100.0,62.7307,62.7307,62.7005,62.7156,8100.0
2014-09-22 13:55:00,83.01,83.02,82.95,82.95,6300.0,62.708,62.7156,62.6627,62.6627,6300.0
2014-09-22 14:00:00,82.95,82.98,82.94,82.95,10500.0,62.6627,62.6854,62.6552,62.6627,10500.0
2014-09-22 14:05:00,82.95,82.97,82.92,82.95,6800.0,62.6627,62.6778,62.64,62.6627,6800.0
2014-09-22 14:10:00,82.96,82.97,82.92,82.96,11900.0,62.6703,62.6778,62.64,62.6703,11900.0
2014-09-22 14:15:00,82.95,82.98,82.92,82.93,10900.0,62.6627,62.6854,62.64,62.6476,10900.0
2014-09-22 14:20:00,82.95,82.96,82.89,82.89,11100.0,62.6627,62.6703,62.6174,62.6174,11100.0
2014-09-22 14:25:00,82.89,82.9,82.82,82.83,12600.0,62.6174,62.6249,62.5645,62.5721,12600.0
2014-09-22 14:30:00,82.83,82.87,82.83,82.86,15600.0,62.5721,62.6023,62.5721,62.5947,15600.0
2014-09-22 14:35:00,82.85,82.87,82.82,82.87,9800.0,62.5872,62.6023,62.5645,62.6023,9800.0
2014-09-22 14:40:00,82.87,82.87,82.85,82.87,10300.0,62.6023,62.6023,62.5872,62.6023,10300.0
2014-09-22 14:45:00,82.87,82.93,82.86,82.92,20000.0,62.6023,62.6476,62.5947,62.64,20000.0
2014-09-22 14:50:00,82.93,82.93,82.91,82.91,1900.0,62.6476,62.6476,62.6325,62.6325,1900.0
2014-09-22 14:55:00,82.91,82.93,82.89,82.9,5700.0,62.6325,62.6476,62.6174,62.6249,5700.0
2014-09-22 15:00:00,82.9,82.94,82.9,82.9,8200.0,62.6249,62.6552,62.6249,62.6249,8200.0
2014-09-22 15:05:00,82.88,82.88,82.86,82.88,4700.0,62.6098,62.6098,62.5947,62.6098,4700.0
2014-09-22 15:10:00,82.9,82.9,82.84,82.85,7000.0,62.6249,62.6249,62.5796,62.5872,7000.0
2014-09-22 15:15:00,82.85,82.87,82.8,82.84,8200.0,62.5872,62.6023,62.5494,62.5796,8200.0
2014-09-22 15:20:00,82.86,82.88,82.86,82.87,1500.0,62.5947,62.6098,62.5947,62.6023,1500.0
2014-09-22 15:25:00,82.88,82.88,82.86,82.87,3300.0,62.6098,62.6098,62.5947,62.6023,3300.0
2014-09-22 15:30:00,82.88,82.88,82.85,82.87,2000.0,62.6098,62.6098,62.5872,62.6023,2000.0
2014-09-22 15:35:00,82.85,82.88,82.85,82.88,3400.0,62.5872,62.6098,62.5872,62.6098,3400.0
2014-09-22 15:40:00,82.88,82.96,82.88,82.95,6000.0,62.6098,62.6703,62.6098,62.6627,6000.0
2014-09-22 15:45:00,82.94,82.96,82.94,82.94,4000.0,62.6552,62.6703,62.6552,62.6552,4000.0
2014-09-22 15:50:00,82.94,82.95,82.89,82.89,19500.0,62.6552,62.6627,62.6174,62.6174,19500.0
2014-09-22 15:55:00,82.89,82.91,82.88,82.91,12200.0,62.6174,62.6325,62.6098,62.6325,12200.0
2014-09-23 09:30:00,82.65,82.67,82.58,82.67,25400.0,62.4361,62.4512,62.3832,62.4512,25400.0
2014-09-23 09:35:00,82.65,82.66,82.61,82.65,2700.0,62.4361,62.4436,62.4059,62.4361,2700.0
2014-09-23 09:40:00,82.67,82.7,82.66,82.7,3000.0,62.4512,62.4739,62.4436,62.4739,3000.0
2014-09-23 09:45:00,82.69,82.77,82.67,82.77,18000.0,62.4663,62.5267,62.4512,62.5267,18000.0
2014-09-23 09:50:00,82.77,82.82,82.77,82.77,2000.0,62.5267,62.5645,62.5267,62.5267,2000.0
2014-09-23 09:55:00,82.78,82.8,82.75,82.78,2400.0,62.5343,62.5494,62.5116,62.5343,2400.0
2014-09-23 10:00:00,82.8,82.84,82.8,82.82,1800.0,62.5494,62.5796,62.5494,62.5645,1800.0
2014-09-23 10:05:00,82.83,82.83,82.78,82.78,5700.0,62.5721,62.5721,62.5343,62.5343,5700.0
2014-09-23 10:10:00,82.78,82.78,82.74,82.75,3400.0,62.5343,62.5343,62.5041,62.5116,3400.0
2014-09-23 10:15:00,82.77,82.8,82.76,82.78,2400.0,62.5267,62.5494,62.5192,62.5343,2400.0
2014-09-23 10:20:00,82.81,82.86,82.81,82.86,2600.0,62.5569,62.5947,62.5569,62.5947,2600.0
2014-09-23 10:25:00,82.85,82.85,82.75,82.76,3000.0,62.5872,62.5872,62.5116,62.5192,3000.0
2014-09-23 10:30:00,82.75,82.76,82.74,82.75,1700.0,62.5116,62.5192,62.5041,62.5116,1700.0
2014-09-23 10:35:00,82.7,82.74,82.68,82.69,4400.0,62.4739,62.5041,62.4587,62.4663,4400.0
2014-09-23 10:40:00,82.69,82.72,82.67,82.71,2500.0,62.4663,62.489,62.4512,62.4814,2500.0
2014-09-23 10:45:00,82.71,82.71,82.67,82.69,5600.0,62.4814,62.4814,62.4512,62.4663,5600.0
2014-09-23 10:50:00,82.7,82.75,82.7,82.72,7500.0,62.4739,62.5116,62.4739,62.489,7500.0
2014-09-23 10:55:00,82.71,82.71,82.65,82.67,6600.0,62.4814,62.4814,62.4361,62.4512,6600.0
2014-09-23 11:00:00,82.67,82.7,82.67,82.67,3200.0,62.4512,62.4739,62.4512,62.4512,3200.0
2014-09-23 11:05:00,82.66,82.66,82.62,82.64,1600.0,62.4436,62.4436,62.4134,62.4285,1600.0
2014-09-23 11:10:00,82.65,82.65,82.54,82.54,6100.0,62.4361,62.4361,62.353,62.353,6100.0
2014-09-23 11:15:00,82.56,82.59,82.56,82.59,2200.0,62.3681,62.3908,62.3681,62.3908,2200.0
2014-09-23 11:20:00,82.61,82.67,82.61,82.66,900.0,62.4059,62.4512,62.4059,62.4436,900.0
2014-09-23 11:25:00,82.67,82.67,82.61,82.62,2900.0,62.4512,62.4512,62.4059,62.4134,2900.0
2014-09-23 11:30:00,82.63,82.64,82.62,82.62,25900.0,62.421,62.4285,62.4134,62.4134,25900.0
2014-09-23 11:35:00,82.63,82.72,82.63,82.72,3200.0,62.421,62.489,62.421,62.489,3200.0
2014-09-23 11:40:00,82.72,82.73,82.7,82.7,2900.0,62.489,62.4965,62.4739,62.4739,2900.0
2014-09-23 11:45:00,82.72,82.72,82.72,82.72,400.0,62.489,62.489,62.489,62.489,400.0
2014-09-23 11:50:00,82.71,82.75,82.71,82.74,12000.0,62.4814,62.5116,62.4814,62.5041,12000.0
2014-09-23 11:55:00,82.72,82.73,82.71,82.72,2100.0,62.489,62.4965,62.4814,62.489,2100.0
2014-09-23 12:00:00,82.72,82.73,82.7,82.71,700.0,62.489,62.4965,62.4739,62.4814,700.0
2014-09-23 12:05:00,82.72,82.72,82.65,82.68,1600.0,62.489,62.489,62.4361,62.4587,1600.0
2014-09-23 12:10:00,82.68,82.68,82.67,82.68,3200.0,62.4587,62.4587,62.4512,62.4587,3200.0
2014-09-23 12:15:00,82.66,82.68,82.65,82.68,4500.0,62.4436,62.4587,62.4361,62.4587,4500.0
2014-09-23 12:20:00,82.66,82.67,82.62,82.62,2800.0,62.4436,62.4512,62.4134,62.4134,2800.0
2014-09-23 12:25:00,82.63,82.63,82.6,82.6,1400.0,62.421,62.421,62.3983,62.3983,1400.0
2014-09-23 12:30:00,82.6,82.61,82.6,82.6,700.0,62.3983,62.4059,62.3983,62.3983,700.0
2014-09-23 12:35:00,82.61,82.62,82.6,82.61,12600.0,62.4059,62.4134,62.3983,62.4059,12600.0
2014-09-23 12:40:00,82.62,82.65,82.61,82.61,4200.0,62.4134,62.4361,62.4059,62.4059,4200.0
2014-09-23 12:45:00,82.62,82.62,82.54,82.54,3200.0,62.4134,62.4134,62.353,62.353,3200.0
2014-09-23 12:50:00,82.53,82.54,82.52,82.53,1100.0,62.3454,62.353,62.3379,62.3454,1100.0
2014-09-23 12:55:00,82.53,82.54,82.53,82.54,1500.0,62.3454,62.353,62.3454,62.353,1500.0
2014-09-23 13:00:00,82.51,82.52,82.5,82.52,1100.0,62.3303,62.3379,62.3228,62.3379,1100.0
2014-09-23 13:05:00,82.51,82.51,82.49,82.49,800.0,62.3303,62.3303,62.3152,62.3152,800.0
2014-09-23 13:10:00,82.48,82.51,82.47,82.48,10700.0,62.3077,62.3303,62.3001,62.3077,10700.0
2014-09-23 13:15:00,82.48,82.48,82.45,82.48,6200.0,62.3077,62.3077,62.285,62.3077,6200.0
2014-09-23 13:20:00,82.48,82.5,82.48,82.49,2200.0,62.3077,62.3228,62.3077,62.3152,2200.0
2014-09-23 13:25:00,82.51,82.53,82.51,82.53,6000.0,62.3303,62.3454,62.3303,62.3454,6000.0
2014-09-23 13:30:00,82.5,82.56,82.5,82.56,2100.0,62.3228,62.3681,62.3228,62.3681,2100.0
2014-09-23 13:35:00,82.56,82.57,82.54,82.57,5300.0,62.3681,62.3756,62.353,62.3756,5300.0
2014-09-23 13:40:00,82.59,82.59,82.54,82.54,2500.0,62.3908,62.3908,62.353,62.353,2500.0
2014-09-23 13:45:00,82.53,82.55,82.5,82.5,1300.0,62.3454,62.3605,62.3228,62.3228,1300.0
2014-09-23 13:50:00,82.51,82.53,82.48,82.48,6200.0,62.3303,62.3454,62.3077,62.3077,6200.0
2014-09-23 13:55:00,82.48,82.48,82.41,82.41,6000.0,62.3077,62.3077,62.2548,62.2548,6000.0
2014-09-23 14:00:00,82.43,82.48,82.39,82.45,3200.0,62.2699,62.3077,62.2397,62.285,3200.0
2014-09-23 14:05:00,82.44,82.45,82.4,82.41,3100.0,62.2774,62.285,62.2472,62.2548,3100.0
2014-09-23 14:10:00,82.41,82.46,82.4,82.44,8700.0,62.2548,62.2925,62.2472,62.2774,8700.0
2014-09-23 14:15:00,82.45,82.46,82.42,82.42,11000.0,62.285,62.2925,62.2623,62.2623,11000.0
2014-09-23 14:20:00,82.41,82.42,82.33,82.33,3600.0,62.2548,62.2623,62.1943,62.1943,3600.0
2014-09-23 14:25:00,82.34,82.39,82.34,82.39,3200.0,62.2019,62.2397,62.2019,62.2397,3200.0
2014-09-23 14:30:00,82.4,82.42,82.39,82.39,15600.0,62.2472,62.2623,62.2397,62.2397,15600.0
2014-09-23 14:35:00,82.39,82.4,82.38,82.38,5300.0,62.2397,62.2472,62.2321,62.2321,5300.0
2014-09-23 14:40:00,82.39,82.39,82.35,82.37,6300.0,62.2397,62.2397,62.2095,62.2246,6300.0
2014-09-23 14:45:00,82.37,82.38,82.35,82.37,1100.0,62.2246,62.2321,62.2095,62.2246,1100.0
2014-09-23 14:50:00,82.35,82.41,82.35,82.39,8600.0,62.2095,62.2548,62.2095,62.2397,8600.0
2014-09-23 14:55:00,82.36,82.43,82.36,82.41,5800.0,62.217,62.2699,62.217,62.2548,5800.0
2014-09-23 15:00:00,82.43,82.46,82.42,82.42,4700.0,62.2699,62.2925,62.2623,62.2623,4700.0
2014-09-23 15:05:00,82.41,82.41,82.36,82.36,11500.0,62.2548,62.2548,62.217,62.217,11500.0
2014-09-23 15:10:00,82.39,82.42,82.38,82.42,3400.0,62.2397,62.2623,62.2321,62.2623,3400.0
2014-09-23 15:15:00,82.41,82.42,82.39,82.4,4700.0,62.2548,62.2623,62.2397,62.2472,4700.0
2014-09-23 15:20:00,82.36,82.39,82.35,82.39,6400.0,62.217,62.2397,62.2095,62.2397,6400.0
2014-09-23 15:25:00,82.4,82.47,82.4,82.44,18900.0,62.2472,62.3001,62.2472,62.2774,18900.0
2014-09-23 15:30:00,82.44,82.45,82.41,82.44,5100.0,62.2774,62.285,62.2548,62.2774,5100.0
2014-09-23 15:35:00,82.46,82.52,82.46,82.5,5100.0,62.2925,62.3379,62.2925,62.3228,5100.0
2014-09-23 15:40:00,82.51,82.52,82.49,82.5,6500.0,62.3303,62.3379,62.3152,62.3228,6500.0
2014-09-23 15:45:00,82.49,82.49,82.44,82.46,4700.0,62.3152,62.3152,62.2774,62.2925,4700.0
2014-09-23 15:50:00,82.44,82.45,82.36,82.38,3400.0,62.2774,62.285,62.217,62.2321,3400.0
2014-09-23 15:55:00,82.38,82.39,82.3,82.3,15500.0,62.2321,62.2397,62.1717,62.1717,15500.0
2014-09-24 09:30:00,81.85,81.88,81.82,81.83,20300.0,62.1891,62.2118,62.1663,62.1739,20300.0
2014-09-24 09:35:00,81.82,81.9,81.82,81.9,4500.0,62.1663,62.227,62.1663,62.227,4500.0
2014-09-24 09:40:00,81.9,81.9,81.76,81.76,5700.0,62.227,62.227,62.1207,62.1207,5700.0
2014-09-24 09:45:00,81.77,81.77,81.73,81.76,2100.0,62.1283,62.1283,62.0979,62.1207,2100.0
2014-09-24 09:50:00,81.73,81.82,81.73,81.81,3700.0,62.0979,62.1663,62.0979,62.1587,3700.0
2014-09-24 09:55:00,81.8,81.82,81.77,81.79,1500.0,62.1511,62.1663,62.1283,62.1435,1500.0
2014-09-24 10:00:00,81.77,81.81,81.67,81.76,11900.0,62.1283,62.1587,62.0523,62.1207,11900.0
2014-09-24 10:05:00,81.75,81.78,81.68,81.71,10300.0,62.1131,62.1359,62.0599,62.0827,10300.0
2014-09-24 10:10:00,81.67,81.67,81.62,81.66,3200.0,62.0523,62.0523,62.0143,62.0447,3200.0
2014-09-24 10:15:00,81.66,81.7,81.66,81.67,3900.0,62.0447,62.0751,62.0447,62.0523,3900.0
2014-09-24 10:20:00,81.67,81.71,81.64,81.69,3400.0,62.0523,62.0827,62.0295,62.0675,3400.0
2014-09-24 10:25:00,81.68,81.75,81.68,81.73,1700.0,62.0599,62.1131,62.0599,62.0979,1700.0
2014-09-24 10:30:00,81.72,81.79,81.72,81.79,3800.0,62.0903,62.1435,62.0903,62.1435,3800.0
2014-09-24 10:35:00,81.8,81.83,81.76,81.83,2800.0,62.1511,62.1739,62.1207,62.1739,2800.0
2014-09-24 10:40:00,81.84,81.86,81.84,81.85,900.0,62.1815,62.1966,62.1815,62.1891,900.0
2014-09-24 10:45:00,81.82,81.84,81.82,81.84,12700.0,62.1663,62.1815,62.1663,62.1815,12700.0
2014-09-24 10:50:00,81.85,81.88,81.83,81.83,5900.0,62.1891,62.2118,62.1739,62.1739,5900.0
2014-09-24 10:55:00,81.85,81.85,81.81,81.83,8000.0,62.1891,62.1891,62.1587,62.1739,8000.0
2014-09-24 11:00:00,81.83,81.84,81.83,81.84,200.0,62.1739,62.1815,62.1739,62.1815,200.0
2014-09-24 11:05:00,81.88,81.94,81.86,81.94,5500.0,62.2118,62.2574,62.1966,62.2574,5500.0
2014-09-24 11:10:00,81.97,82.0,81.96,81.98,4300.0,62.2802,62.303,62.2726,62.2878,4300.0
2014-09-24 11:15:00,82.0,82.0,81.99,81.99,700.0,62.303,62.303,62.2954,62.2954,700.0
2014-09-24 11:20:00,82.02,82.08,82.02,82.06,102000.0,62.3182,62.3638,62.3182,62.3486,102000.0
2014-09-24 11:25:00,82.06,82.11,82.06,82.11,127200.0,62.3486,62.3866,62.3486,62.3866,127200.0
2014-09-24 11:30:00,82.1,82.15,82.1,82.13,19300.0,62.379,62.417,62.379,62.4018,19300.0
2014-09-24 11:35:00,82.11,82.14,82.11,82.12,1900.0,62.3866,62.4094,62.3866,62.3942,1900.0
2014-09-24 11:40:00,82.09,82.11,82.09,82.09,1900.0,62.3714,62.3866,62.3714,62.3714,1900.0
2014-09-24 11:45:00,82.09,82.1,82.08,82.08,2600.0,62.3714,62.379,62.3638,62.3638,2600.0
2014-09-24 11:50:00,82.08,82.08,82.07,82.08,1300.0,62.3638,62.3638,62.3562,62.3638,1300.0
2014-09-24 11:55:00,82.1,82.12,82.08,82.11,4000.0,62.379,62.3942,62.3638,62.3866,4000.0
2014-09-24 12:00:00,82.11,82.12,82.09,82.12,6200.0,62.3866,62.3942,62.3714,62.3942,6200.0
2014-09-24 12:05:00,82.12,82.12,82.07,82.07,1200.0,62.3942,62.3942,62.3562,62.3562,1200.0
2014-09-24 12:10:00,82.06,82.07,82.05,82.07,2300.0,62.3486,62.3562,62.341,62.3562,2300.0
2014-09-24 12:15:00,82.06,82.06,82.04,82.04,2900.0,62.3486,62.3486,62.3334,62.3334,2900.0
2014-09-24 12:20:00,82.04,82.07,82.04,82.07,1700.0,62.3334,62.3562,62.3334,62.3562,1700.0
2014-09-24 12:25:00,82.06,82.08,82.06,82.08,900.0,62.3486,62.3638,62.3486,62.3638,900.0
2014-09-24 12:30:00,82.05,82.06,82.05,82.06,700.0,62.341,62.3486,62.341,62.3486,700.0
2014-09-24 12:35:00,82.06,82.07,82.05,82.05,5900.0,62.3486,62.3562,62.341,62.341,5900.0
2014-09-24 12:40:00,82.05,82.07,82.04,82.06,3300.0,62.341,62.3562,62.3334,62.3486,3300.0
2014-09-24 12:45:00,82.06,82.06,82.03,82.04,3200.0,62.3486,62.3486,62.3258,62.3334,3200.0
2014-09-24 12:50:00,82.04,82.05,82.01,82.01,4100.0,62.3334,62.341,62.3106,62.3106,4100.0
2014-09-24 12:55:00,82.02,82.05,82.01,82.05,7200.0,62.3182,62.341,62.3106,62.341,7200.0
2014-09-24 13:00:00,82.06,82.09,82.05,82.05,3800.0,62.3486,62.3714,62.341,62.341,3800.0
2014-09-24 13:05:00,82.06,82.06,82.02,82.05,11000.0,62.3486,62.3486,62.3182,62.341,11000.0
2014-09-24 13:10:00,82.05,82.06,82.04,82.06,6200.0,62.341,62.3486,62.3334,62.3486,6200.0
2014-09-24 13:15:00,82.07,82.1,82.06,82.09,7200.0,62.3562,62.379,62.3486,62.3714,7200.0
2014-09-24 13:20:00,82.07,82.08,82.04,82.05,2100.0,62.3562,62.3638,62.3334,62.341,2100.0
2014-09-24 13:25:00,82.06,82.07,82.05,82.05,2100.0,62.3486,62.3562,62.341,62.341,2100.0
2014-09-24 13:30:00,82.06,82.1,82.06,82.1,4400.0,62.3486,62.379,62.3486,62.379,4400.0
2014-09-24 13:35:00,82.11,82.13,82.11,82.12,10300.0,62.3866,62.4018,62.3866,62.3942,10300.0
2014-09-24 13:40:00,82.13,82.16,82.13,82.16,4100.0,62.4018,62.4246,62.4018,62.4246,4100.0
2014-09-24 13:45:00,82.15,82.16,82.14,82.16,1200.0,62.417,62.4246,62.4094,62.4246,1200.0
2014-09-24 13:50:00,82.17,82.19,82.17,82.17,2300.0,62.4322,62.4474,62.4322,62.4322,2300.0
2014-09-24 13:55:00,82.17,82.17,82.17,82.17,800.0,62.4322,62.4322,62.4322,62.4322,800.0
2014-09-24 14:00:00,82.16,82.17,82.16,82.16,46800.0,62.4246,62.4322,62.4246,62.4246,46800.0
2014-09-24 14:05:00,82.17,82.2,82.16,82.19,36200.0,62.4322,62.455,62.4246,62.4474,36200.0
2014-09-24 14:10:00,82.19,82.19,82.17,82.18,203300.0,62.4474,62.4474,62.4322,62.4398,203300.0
2014-09-24 14:15:00,82.18,82.19,82.17,82.18,77200.0,62.4398,62.4474,62.4322,62.4398,77200.0
2014-09-24 14:20:00,82.18,82.18,82.14,82.15,17600.0,62.4398,62.4398,62.4094,62.417,17600.0
2014-09-24 14:25:00,82.16,82.3,82.16,82.29,12300.0,62.4246,62.531,62.4246,62.5234,12300.0
2014-09-24 14:30:00,82.27,82.29,82.26,82.28,3000.0,62.5082,62.5234,62.5006,62.5158,3000.0
2014-09-24 14:35:00,82.3,82.3,82.28,82.3,9800.0,62.531,62.531,62.5158,62.531,9800.0
2014-09-24 14:40:00,82.3,82.3,82.29,82.3,1300.0,62.531,62.531,62.5234,62.531,1300.0
2014-09-24 14:45:00,82.29,82.34,82.28,82.32,109800.0,62.5234,62.5613,62.5158,62.5462,109800.0
2014-09-24 14:50:00,82.33,82.36,82.32,82.35,12300.0,62.5538,62.5765,62.5462,62.5689,12300.0
2014-09-24 14:55:00,82.34,82.36,82.34,82.36,8800.0,62.5613,62.5765,62.5613,62.5765,8800.0
2014-09-24 15:00:00,82.36,82.41,82.35,82.4,8900.0,62.5765,62.6145,62.5689,62.6069,8900.0
2014-09-24 15:05:00,82.41,82.42,82.38,82.38,8300.0,62.6145,62.6221,62.5917,62.5917,8300.0
2014-09-24 15:10:00,82.4,82.41,82.37,82.37,9900.0,62.6069,62.6145,62.5841,62.5841,9900.0
2014-09-24 15:15:00,82.39,82.39,82.37,82.38,9300.0,62.5993,62.5993,62.5841,62.5917,9300.0
2014-09-24 15:20:00,82.4,82.4,82.38,82.38,16200.0,62.6069,62.6069,62.5917,62.5917,16200.0
2014-09-24 15:25:00,82.38,82.4,82.38,82.39,8400.0,62.5917,62.6069,62.5917,62.5993,8400.0
2014-09-24 15:30:00,82.38,82.4,82.37,82.37,12100.0,62.5917,62.6069,62.5841,62.5841,12100.0
2014-09-24 15:35:00,82.37,82.4,82.37,82.38,6800.0,62.5841,62.6069,62.5841,62.5917,6800.0
2014-09-24 15:40:00,82.38,82.38,82.35,82.36,7000.0,62.5917,62.5917,62.5689,62.5765,7000.0
2014-09-24 15:45:00,82.35,82.35,82.32,82.34,3500.0,62.5689,62.5689,62.5462,62.5613,3500.0
2014-09-24 15:50:00,82.34,82.37,82.33,82.34,15200.0,62.5613,62.5841,62.5538,62.5613,15200.0
2014-09-24 15:55:00,82.33,82.38,82.32,82.37,11800.0,62.5538,62.5917,62.5462,62.5841,11800.0
2014-09-25 09:30:00,82.18,82.19,82.06,82.13,25400.0,62.4398,62.4474,62.3486,62.4018,25400.0
2014-09-25 09:35:00,82.14,82.14,82.06,82.07,7000.0,62.4094,62.4094,62.3486,62.3562,7000.0
2014-09-25 09:40:00,82.05,82.05,81.96,81.98,3700.0,62.341,62.341,62.2726,62.2878,3700.0
2014-09-25 09:45:00,82.01,82.01,81.89,81.9,4200.0,62.3106,62.3106,62.2194,62.227,4200.0
2014-09-25 09:50:00,81.87,81.87,81.81,81.85,7000.0,62.2042,62.2042,62.1587,62.1891,7000.0
2014-09-25 09:55:00,81.85,81.85,81.76,81.78,5900.0,62.1891,62.1891,62.1207,62.1359,5900.0
2014-09-25 10:00:00,81.81,81.83,81.72,81.74,5100.0,62.1587,62.1739,62.0903,62.1055,5100.0
2014-09-25 10:05:00,81.79,81.86,81.79,81.86,6400.0,62.1435,62.1966,62.1435,62.1966,6400.0
2014-09-25 10:10:00,81.83,81.83,81.72,81.73,5500.0,62.1739,62.1739,62.0903,62.0979,5500.0
2014-09-25 10:15:00,81.75,81.75,81.71,81.72,3300.0,62.1131,62.1131,62.0827,62.0903,3300.0
2014-09-25 10:20:00,81.71,81.71,81.56,81.61,15300.0,62.0827,62.0827,61.9687,62.0067,15300.0
2014-09-25 10:25:00,81.64,81.7,81.64,81.7,1900.0,62.0295,62.0751,62.0295,62.0751,1900.0
2014-09-25 10:30:00,81.67,81.67,81.54,81.57,6200.0,62.0523,62.0523,61.9535,61.9763,6200.0
2014-09-25 10:35:00,81.59,81.61,81.55,81.55,6000.0,61.9915,62.0067,61.9611,61.9611,6000.0
2014-09-25 10:40:00,81.52,81.54,81.41,81.44,33100.0,61.9383,61.9535,61.8547,61.8775,33100.0
2014-09-25 10:45:00,81.4,81.4,81.33,81.39,14900.0,61.8471,61.8471,61.794,61.8395,14900.0
2014-09-25 10:50:00,81.42,81.48,81.42,81.42,5600.0,61.8623,61.9079,61.8623,61.8623,5600.0
2014-09-25 10:55:00,81.41,81.54,81.4,81.54,4500.0,61.8547,61.9535,61.8471,61.9535,4500.0
2014-09-25 11:00:00,81.51,81.53,81.49,81.52,3400.0,61.9307,61.9459,61.9155,61.9383,3400.0
2014-09-25 11:05:00,81.49,81.57,81.41,81.57,18900.0,61.9155,61.9763,61.8547,61.9763,18900.0
2014-09-25 11:10:00,81.55,81.55,81.45,81.46,3200.0,61.9611,61.9611,61.8851,61.8927,3200.0
2014-09-25 11:15:00,81.46,81.47,81.42,81.43,3800.0,61.8927,61.9003,61.8623,61.8699,3800.0
2014-09-25 11:20:00,81.42,81.44,81.4,81.41,4800.0,61.8623,61.8775,61.8471,61.8547,4800.0
2014-09-25 11:25:00,81.46,81.53,81.46,81.52,5300.0,61.8927,61.9459,61.8927,61.9383,5300.0
2014-09-25 11:30:00,81.55,81.55,81.44,81.45,2100.0,61.9611,61.9611,61.8775,61.8851,2100.0
2014-09-25 11:35:00,81.51,81.56,81.5,81.53,9600.0,61.9307,61.9687,61.9231,61.9459,9600.0
2014-09-25 11:40:00,81.51,81.51,81.45,81.45,20100.0,61.9307,61.9307,61.8851,61.8851,20100.0
2014-09-25 11:45:00,81.47,81.48,81.39,81.39,14100.0,61.9003,61.9079,61.8395,61.8395,14100.0
2014-09-25 11:50:00,81.4,81.43,81.38,81.4,14900.0,61.8471,61.8699,61.8319,61.8471,14900.0
2014-09-25 11:55:00,81.4,81.43,81.37,81.38,4000.0,61.8471,61.8699,61.8244,61.8319,4000.0
2014-09-25 12:00:00,81.37,81.41,81.37,81.4,4000.0,61.8244,61.8547,61.8244,61.8471,4000.0
2014-09-25 12:05:00,81.4,81.45,81.38,81.42,4400.0,61.8471,61.8851,61.8319,61.8623,4400.0
2014-09-25 12:10:00,81.42,81.43,81.4,81.43,11200.0,61.8623,61.8699,61.8471,61.8699,11200.0
2014-09-25 12:15:00,81.41,81.41,81.37,81.37,4300.0,61.8547,61.8547,61.8244,61.8244,4300.0
2014-09-25 12:20:00,81.36,81.36,81.3,81.36,2900.0,61.8168,61.8168,61.7712,61.8168,2900.0
2014-09-25 12:25:00,81.34,81.34,81.22,81.22,15300.0,61.8016,61.8016,61.7104,61.7104,15300.0
2014-09-25 12:30:00,81.23,81.29,81.22,81.28,4000.0,61.718,61.7636,61.7104,61.756,4000.0
2014-09-25 12:35:00,81.31,81.32,81.31,81.32,1100.0,61.7788,61.7864,61.7788,61.7864,1100.0
2014-09-25 12:40:00,81.34,81.34,81.29,81.31,1500.0,61.8016,61.8016,61.7636,61.7788,1500.0
2014-09-25 12:45:00,81.33,81.33,81.29,81.29,4100.0,61.794,61.794,61.7636,61.7636,4100.0
2014-09-25 12:50:00,81.28,81.3,81.26,81.3,800.0,61.756,61.7712,61.7408,61.7712,800.0
2014-09-25 12:55:00,81.3,81.31,81.28,81.3,7300.0,61.7712,61.7788,61.756,61.7712,7300.0
2014-09-25 13:00:00,81.3,81.32,81.29,81.31,5000.0,61.7712,61.7864,61.7636,61.7788,5000.0
2014-09-25 13:05:00,81.24,81.3,81.24,81.29,3900.0,61.7256,61.7712,61.7256,61.7636,3900.0
2014-09-25 13:10:00,81.31,81.34,81.31,81.32,1000.0,61.7788,61.8016,61.7788,61.7864,1000.0
2014-09-25 13:15:00,81.32,81.38,81.32,81.37,5500.0,61.7864,61.8319,61.7864,61.8244,5500.0
2014-09-25 13:20:00,81.36,81.37,81.31,81.32,7100.0,61.8168,61.8244,61.7788,61.7864,7100.0
2014-09-25 13:25:00,81.33,81.38,81.32,81.38,3700.0,61.794,61.8319,61.7864,61.8319,3700.0
2014-09-25 13:30:00,81.37,81.37,81.33,81.34,8000.0,61.8244,61.8244,61.794,61.8016,8000.0
2014-09-25 13:35:00,81.34,81.36,81.33,81.34,37000.0,61.8016,61.8168,61.794,61.8016,37000.0
2014-09-25 13:40:00,81.32,81.35,81.28,81.35,80100.0,61.7864,61.8092,61.756,61.8092,80100.0
2014-09-25 13:45:00,81.34,81.34,81.26,81.27,2600.0,61.8016,61.8016,61.7408,61.7484,2600.0
2014-09-25 13:50:00,81.26,81.26,81.15,81.16,11700.0,61.7408,61.7408,61.6572,61.6648,11700.0
2014-09-25 13:55:00,81.2,81.21,81.19,81.2,2100.0,61.6952,61.7028,61.6876,61.6952,2100.0
2014-09-25 14:00:00,81.19,81.19,81.15,81.17,10600.0,61.6876,61.6876,61.6572,61.6724,10600.0
2014-09-25 14:05:00,81.19,81.24,81.19,81.21,8200.0,61.6876,61.7256,61.6876,61.7028,8200.0
2014-09-25 14:10:00,81.24,81.25,81.21,81.25,6800.0,61.7256,61.7332,61.7028,61.7332,6800.0
2014-09-25 14:15:00,81.23,81.24,81.18,81.24,7000.0,61.718,61.7256,61.68,61.7256,7000.0
2014-09-25 14:20:00,81.25,81.27,81.23,81.25,6000.0,61.7332,61.7484,61.718,61.7332,6000.0
2014-09-25 14:25:00,81.25,81.27,81.21,81.27,8900.0,61.7332,61.7484,61.7028,61.7484,8900.0
2014-09-25 14:30:00,81.24,81.28,81.24,81.26,4700.0,61.7256,61.756,61.7256,61.7408,4700.0
2014-09-25 14:35:00,81.25,81.31,81.25,81.31,9400.0,61.7332,61.7788,61.7332,61.7788,9400.0
2014-09-25 14:40:00,81.31,81.33,81.29,81.29,2000.0,61.7788,61.794,61.7636,61.7636,2000.0
2014-09-25 14:45:00,81.31,81.38,81.31,81.38,3100.0,61.7788,61.8319,61.7788,61.8319,3100.0
2014-09-25 14:50:00,81.39,81.39,81.33,81.35,18600.0,61.8395,61.8395,61.794,61.8092,18600.0
2014-09-25 14:55:00,81.37,81.37,81.31,81.31,15000.0,61.8244,61.8244,61.7788,61.7788,15000.0
2014-09-25 15:00:00,81.32,81.33,81.27,81.29,19000.0,61.7864,61.794,61.7484,61.7636,19000.0
2014-09-25 15:05:00,81.3,81.32,81.29,81.3,6400.0,61.7712,61.7864,61.7636,61.7712,6400.0
2014-09-25 15:10:00,81.31,81.31,81.27,81.29,7900.0,61.7788,61.7788,61.7484,61.7636,7900.0
2014-09-25 15:15:00,81.29,81.35,81.28,81.3,10200.0,61.7636,61.8092,61.756,61.7712,10200.0
2014-09-25 15:20:00,81.29,81.29,81.24,81.24,9500.0,61.7636,61.7636,61.7256,61.7256,9500.0
2014-09-25 15:25:00,81.23,81.26,81.22,81.25,2900.0,61.718,61.7408,61.7104,61.7332,2900.0
2014-09-25 15:30:00,81.23,81.29,81.21,81.28,8300.0,61.718,61.7636,61.7028,61.756,8300.0
2014-09-25 15:35:00,81.3,81.38,81.27,81.38,6700.0,61.7712,61.8319,61.7484,61.8319,6700.0
2014-09-25 15:40:00,81.38,81.41,81.34,81.41,5000.0,61.8319,61.8547,61.8016,61.8547,5000.0
2014-09-25 15:45:00,81.39,81.39,81.31,81.38,34000.0,61.8395,61.8395,61.7788,61.8319,34000.0
2014-09-25 15:50:00,81.36,81.36,81.32,81.32,7700.0,61.8168,61.8168,61.7864,61.7864,7700.0
2014-09-25 15:55:00,81.31,81.31,81.18,81.18,30800.0,61.7788,61.7788,61.68,61.68,30800.0
2014-09-26 09:30:00,81.27,81.28,81.21,81.28,16800.0,61.7484,61.756,61.7028,61.756,16800.0
2014-09-26 09:35:00,81.3,81.31,81.2,81.2,7500.0,61.7712,61.7788,61.6952,61.6952,7500.0
2014-09-26 09:40:00,81.21,81.21,81.14,81.14,13100.0,61.7028,61.7028,61.6496,61.6496,13100.0
2014-09-26 09:45:00,81.11,81.15,81.11,81.15,4100.0,61.6268,61.6572,61.6268,61.6572,4100.0
2014-09-26 09:50:00,81.21,81.25,81.2,81.2,2300.0,61.7028,61.7332,61.6952,61.6952,2300.0
2014-09-26 09:55:00,81.19,81.2,81.11,81.19,3700.0,61.6876,61.6952,61.6268,61.6876,3700.0
2014-09-26 10:00:00,81.21,81.45,81.21,81.45,2900.0,61.7028,61.8851,61.7028,61.8851,2900.0
2014-09-26 10:05:00,81.43,81.43,81.35,81.35,6100.0,61.8699,61.8699,61.8092,61.8092,6100.0
2014-09-26 10:10:00,81.37,81.37,81.27,81.3,1900.0,61.8244,61.8244,61.7484,61.7712,1900.0
2014-09-26 10:15:00,81.28,81.31,81.23,81.29,32200.0,61.756,61.7788,61.718,61.7636,32200.0
2014-09-26 10:20:00,81.29,81.31,81.26,81.31,80900.0,61.7636,61.7788,61.7408,61.7788,80900.0
2014-09-26 10:25:00,81.29,81.35,81.24,81.24,2700.0,61.7636,61.8092,61.7256,61.7256,2700.0
2014-09-26 10:30:00,81.25,81.3,81.19,81.3,8200.0,61.7332,61.7712,61.6876,61.7712,8200.0
2014-09-26 10:35:00,81.29,81.31,81.26,81.28,2800.0,61.7636,61.7788,61.7408,61.756,2800.0
2014-09-26 10:40:00,81.26,81.29,81.23,81.27,17400.0,61.7408,61.7636,61.718,61.7484,17400.0
2014-09-26 10:45:00,81.27,81.28,81.19,81.24,4400.0,61.7484,61.756,61.6876,61.7256,4400.0
2014-09-26 10:50:00,81.2,81.25,81.19,81.2,2600.0,61.6952,61.7332,61.6876,61.6952,2600.0
2014-09-26 10:55:00,81.18,81.29,81.18,81.29,900.0,61.68,61.7636,61.68,61.7636,900.0
2014-09-26 11:00:00,81.31,81.37,81.31,81.32,3500.0,61.7788,61.8244,61.7788,61.7864,3500.0
2014-09-26 11:05:00,81.33,81.35,81.32,81.32,2400.0,61.794,61.8092,61.7864,61.7864,2400.0
2014-09-26 11:10:00,81.34,81.35,81.27,81.29,3800.0,61.8016,61.8092,61.7484,61.7636,3800.0
2014-09-26 11:15:00,81.3,81.3,81.26,81.26,7300.0,61.7712,61.7712,61.7408,61.7408,7300.0
2014-09-26 11:20:00,81.25,81.27,81.17,81.22,7900.0,61.7332,61.7484,61.6724,61.7104,7900.0
2014-09-26 11:25:00,81.22,81.22,81.2,81.2,2000.0,61.7104,61.7104,61.6952,61.6952,2000.0
2014-09-26 11:30:00,81.19,81.2,81.15,81.15,5200.0,61.6876,61.6952,61.6572,61.6572,5200.0
2014-09-26 11:35:00,81.14,81.17,81.13,81.16,6000.0,61.6496,61.6724,61.642,61.6648,6000.0
2014-09-26 11:40:00,81.13,81.15,81.13,81.15,16300.0,61.642,61.6572,61.642,61.6572,16300.0
2014-09-26 11:45:00,81.14,81.15,81.1,81.13,3600.0,61.6496,61.6572,61.6192,61.642,3600.0
2014-09-26 11:50:00,81.18,81.2,81.16,81.16,3700.0,61.68,61.6952,61.6648,61.6648,3700.0
2014-09-26 11:55:00,81.19,81.2,81.19,81.19,2100.0,61.6876,61.6952,61.6876,61.6876,2100.0
2014-09-26 12:00:00,81.2,81.22,81.2,81.21,2200.0,61.6952,61.7104,61.6952,61.7028,2200.0
2014-09-26 12:05:00,81.21,81.24,81.2,81.24,6500.0,61.7028,61.7256,61.6952,61.7256,6500.0
2014-09-26 12:10:00,81.23,81.23,81.21,81.22,2000.0,61.718,61.718,61.7028,61.7104,2000.0
2014-09-26 12:15:00,81.21,81.27,81.2,81.26,5800.0,61.7028,61.7484,61.6952,61.7408,5800.0
2014-09-26 12:20:00,81.27,81.29,81.25,81.26,5400.0,61.7484,61.7636,61.7332,61.7408,5400.0
2014-09-26 12:25:00,81.26,81.27,81.26,81.27,14200.0,61.7408,61.7484,61.7408,61.7484,14200.0
2014-09-26 12:30:00,81.28,81.31,81.28,81.28,6400.0,61.756,61.7788,61.756,61.756,6400.0
2014-09-26 12:35:00,81.29,81.29,81.25,81.26,6500.0,61.7636,61.7636,61.7332,61.7408,6500.0
2014-09-26 12:40:00,81.26,81.26,81.25,81.25,6400.0,61.7408,61.7408,61.7332,61.7332,6400.0
2014-09-26 12:45:00,81.26,81.26,81.25,81.26,4000.0,61.7408,61.7408,61.7332,61.7408,4000.0
2014-09-26 12:50:00,81.25,81.26,81.25,81.26,7000.0,61.7332,61.7408,61.7332,61.7408,7000.0
2014-09-26 12:55:00,81.26,81.26,81.21,81.23,11100.0,61.7408,61.7408,61.7028,61.718,11100.0
2014-09-26 13:00:00,81.25,81.26,81.23,81.25,3200.0,61.7332,61.7408,61.718,61.7332,3200.0
2014-09-26 13:05:00,81.25,81.28,81.24,81.28,10700.0,61.7332,61.756,61.7256,61.756,10700.0
2014-09-26 13:10:00,81.28,81.3,81.28,81.29,6700.0,61.756,61.7712,61.756,61.7636,6700.0
2014-09-26 13:15:00,81.3,81.32,81.29,81.32,9000.0,61.7712,61.7864,61.7636,61.7864,9000.0
2014-09-26 13:20:00,81.33,81.36,81.33,81.36,2600.0,61.794,61.8168,61.794,61.8168,2600.0
2014-09-26 13:25:00,81.35,81.35,81.32,81.32,2900.0,61.8092,61.8092,61.7864,61.7864,2900.0
2014-09-26 13:30:00,81.33,81.35,81.33,81.34,4900.0,61.794,61.8092,61.794,61.8016,4900.0
2014-09-26 13:35:00,81.34,81.35,81.33,81.33,2500.0,61.8016,61.8092,61.794,61.794,2500.0
2014-09-26 13:40:00,81.33,81.35,81.33,81.34,3500.0,61.794,61.8092,61.794,61.8016,3500.0
2014-09-26 13:45:00,81.33,81.37,81.33,81.37,4600.0,61.794,61.8244,61.794,61.8244,4600.0
2014-09-26 13:50:00,81.37,81.39,81.37,81.39,7300.0,61.8244,61.8395,61.8244,61.8395,7300.0
2014-09-26 13:55:00,81.39,81.43,81.37,81.43,8500.0,61.8395,61.8699,61.8244,61.8699,8500.0
2014-09-26 14:00:00,81.42,81.5,81.42,81.5,5300.0,61.8623,61.9231,61.8623,61.9231,5300.0
2014-09-26 14:05:00,81.5,81.58,81.5,81.58,4800.0,61.9231,61.9839,61.9231,61.9839,4800.0
2014-09-26 14:10:00,81.62,81.62,81.58,81.58,8100.0,62.0143,62.0143,61.9839,61.9839,8100.0
2014-09-26 14:15:00,81.61,81.7,81.61,81.7,5300.0,62.0067,62.0751,62.0067,62.0751,5300.0
2014-09-26 14:20:00,81.73,81.73,81.7,81.71,2300.0,62.0979,62.0979,62.0751,62.0827,2300.0
2014-09-26 14:25:00,81.71,81.72,81.68,81.68,4900.0,62.0827,62.0903,62.0599,62.0599,4900.0
2014-09-26 14:30:00,81.69,81.71,81.67,81.7,5600.0,62.0675,62.0827,62.0523,62.0751,5600.0
2014-09-26 14:35:00,81.71,81.82,81.71,81.82,15300.0,62.0827,62.1663,62.0827,62.1663,15300.0
2014-09-26 14:40:00,81.8,81.81,81.79,81.79,5900.0,62.1511,62.1587,62.1435,62.1435,5900.0
2014-09-26 14:45:00,81.8,81.83,81.8,81.83,8400.0,62.1511,62.1739,62.1511,62.1739,8400.0
2014-09-26 14:50:00,81.82,81.82,81.76,81.76,10400.0,62.1663,62.1663,62.1207,62.1207,10400.0
2014-09-26 14:55:00,81.75,81.76,81.72,81.74,6200.0,62.1131,62.1207,62.0903,62.1055,6200.0
2014-09-26 15:00:00,81.75,81.75,81.72,81.72,400.0,62.1131,62.1131,62.0903,62.0903,400.0
2014-09-26 15:05:00,81.75,81.79,81.75,81.78,3400.0,62.1131,62.1435,62.1131,62.1359,3400.0
2014-09-26 15:10:00,81.8,81.8,81.76,81.78,2800.0,62.1511,62.1511,62.1207,62.1359,2800.0
2014-09-26 15:15:00,81.75,81.76,81.69,81.71,6100.0,62.1131,62.1207,62.0675,62.0827,6100.0
2014-09-26 15:20:00,81.69,81.73,81.67,81.69,8600.0,62.0675,62.0979,62.0523,62.0675,8600.0
2014-09-26 15:25:00,81.69,81.7,81.68,81.69,2800.0,62.0675,62.0751,62.0599,62.0675,2800.0
2014-09-26 15:30:00,81.71,81.73,81.64,81.64,14600.0,62.0827,62.0979,62.0295,62.0295,14600.0
2014-09-26 15:35:00,81.64,81.68,81.64,81.66,2800.0,62.0295,62.0599,62.0295,62.0447,2800.0
2014-09-26 15:40:00,81.68,81.68,81.64,81.65,3600.0,62.0599,62.0599,62.0295,62.0371,3600.0
2014-09-26 15:45:00,81.65,81.66,81.59,81.62,10800.0,62.0371,62.0447,61.9915,62.0143,10800.0
2014-09-26 15:50:00,81.63,81.68,81.63,81.64,61600.0,62.0219,62.0599,62.0219,62.0295,61600.0
2014-09-26 15:55:00,81.64,81.68,81.63,81.67,12700.0,62.0295,62.0599,62.0219,62.0523,12700.0
2014-09-29 09:30:00,81.07,81.07,80.88,81.0,45000.0,61.5964,61.5964,61.4521,61.5432,45000.0
2014-09-29 09:35:00,81.0,81.07,81.0,81.03,7300.0,61.5432,61.5964,61.5432,61.566,7300.0
2014-09-29 09:40:00,81.01,81.09,80.99,81.09,5000.0,61.5508,61.6116,61.5356,61.6116,5000.0
2014-09-29 09:45:00,81.08,81.11,81.0,81.0,4100.0,61.604,61.6268,61.5432,61.5432,4100.0
2014-09-29 09:50:00,81.01,81.03,80.99,80.99,2600.0,61.5508,61.566,61.5356,61.5356,2600.0
2014-09-29 09:55:00,81.02,81.13,80.99,81.12,10200.0,61.5584,61.642,61.5356,61.6344,10200.0
2014-09-29 10:00:00,81.11,81.14,81.05,81.08,14200.0,61.6268,61.6496,61.5812,61.604,14200.0
2014-09-29 10:05:00,81.11,81.15,81.09,81.09,9400.0,61.6268,61.6572,61.6116,61.6116,9400.0
2014-09-29 10:10:00,81.09,81.14,81.09,81.11,2400.0,61.6116,61.6496,61.6116,61.6268,2400.0
2014-09-29 10:15:00,81.11,81.22,81.11,81.22,8700.0,61.6268,61.7104,61.6268,61.7104,8700.0
2014-09-29 10:20:00,81.23,81.3,81.23,81.24,4900.0,61.718,61.7712,61.718,61.7256,4900.0
2014-09-29 10:25:00,81.23,81.24,81.2,81.22,2400.0,61.718,61.7256,61.6952,61.7104,2400.0
2014-09-29 10:30:00,81.23,81.28,81.21,81.28,4900.0,61.718,61.756,61.7028,61.756,4900.0
2014-09-29 10:35:00,81.29,81.29,81.26,81.28,8700.0,61.7636,61.7636,61.7408,61.756,8700.0
2014-09-29 10:40:00,81.3,81.38,81.29,81.34,8200.0,61.7712,61.8319,61.7636,61.8016,8200.0
2014-09-29 10:45:00,81.35,81.37,81.28,81.3,14300.0,61.8092,61.8244,61.756,61.7712,14300.0
2014-09-29 10:50:00,81.3,81.36,81.29,81.33,7700.0,61.7712,61.8168,61.7636,61.794,7700.0
2014-09-29 10:55:00,81.31,81.32,81.29,81.3,6600.0,61.7788,61.7864,61.7636,61.7712,6600.0
2014-09-29 11:00:00,81.31,81.31,81.27,81.3,9100.0,61.7788,61.7788,61.7484,61.7712,9100.0
2014-09-29 11:05:00,81.3,81.36,81.3,81.34,10500.0,61.7712,61.8168,61.7712,61.8016,10500.0
2014-09-29 11:10:00,81.36,81.5,81.34,81.49,18900.0,61.8168,61.9231,61.8016,61.9155,18900.0
2014-09-29 11:15:00,81.51,81.55,81.51,81.54,3300.0,61.9307,61.9611,61.9307,61.9535,3300.0
2014-09-29 11:20:00,81.53,81.53,81.48,81.49,2500.0,61.9459,61.9459,61.9079,61.9155,2500.0
2014-09-29 11:25:00,81.47,81.49,81.46,81.48,1500.0,61.9003,61.9155,61.8927,61.9079,1500.0
2014-09-29 11:30:00,81.5,81.5,81.45,81.47,3200.0,61.9231,61.9231,61.8851,61.9003,3200.0
2014-09-29 11:35:00,81.47,81.48,81.45,81.47,1600.0,61.9003,61.9079,61.8851,61.9003,1600.0
2014-09-29 11:40:00,81.46,81.46,81.42,81.45,6500.0,61.8927,61.8927,61.8623,61.8851,6500.0
2014-09-29 11:45:00,81.45,81.46,81.43,81.44,2900.0,61.8851,61.8927,61.8699,61.8775,2900.0
2014-09-29 11:50:00,81.47,81.51,81.46,81.48,2300.0,61.9003,61.9307,61.8927,61.9079,2300.0
2014-09-29 11:55:00,81.51,81.54,81.51,81.53,1100.0,61.9307,61.9535,61.9307,61.9459,1100.0
2014-09-29 12:00:00,81.54,81.54,81.47,81.47,40100.0,61.9535,61.9535,61.9003,61.9003,40100.0
2014-09-29 12:05:00,81.46,81.46,81.43,81.45,197100.0,61.8927,61.8927,61.8699,61.8851,197100.0
2014-09-29 12:10:00,81.45,81.45,81.35,81.35,7600.0,61.8851,61.8851,61.8092,61.8092,7600.0
2014-09-29 12:15:00,81.34,81.4,81.34,81.37,6100.0,61.8016,61.8471,61.8016,61.8244,6100.0
2014-09-29 12:20:00,81.37,81.39,81.36,81.37,3000.0,61.8244,61.8395,61.8168,61.8244,3000.0
2014-09-29 12:25:00,81.33,81.34,81.32,81.34,1500.0,61.794,61.8016,61.7864,61.8016,1500.0
2014-09-29 12:30:00,81.32,81.32,81.28,81.29,7300.0,61.7864,61.7864,61.756,61.7636,7300.0
2014-09-29 12:35:00,81.28,81.28,81.26,81.26,2800.0,61.756,61.756,61.7408,61.7408,2800.0
2014-09-29 12:40:00,81.27,81.31,81.27,81.31,2400.0,61.7484,61.7788,61.7484,61.7788,2400.0
2014-09-29 12:45:00,81.31,81.31,81.27,81.3,3100.0,61.7788,61.7788,61.7484,61.7712,3100.0
2014-09-29 12:50:00,81.31,81.4,81.31,81.37,6500.0,61.7788,61.8471,61.7788,61.8244,6500.0
2014-09-29 12:55:00,81.37,81.39,81.36,81.36,4400.0,61.8244,61.8395,61.8168,61.8168,4400.0
2014-09-29 13:00:00,81.36,81.37,81.34,81.34,3000.0,61.8168,61.8244,61.8016,61.8016,3000.0
2014-09-29 13:05:00,81.31,81.31,81.28,81.31,13000.0,61.7788,61.7788,61.756,61.7788,13000.0
2014-09-29 13:10:00,81.33,81.33,81.31,81.31,2100.0,61.794,61.794,61.7788,61.7788,2100.0
2014-09-29 13:15:00,81.31,81.41,81.29,81.38,3800.0,61.7788,61.8547,61.7636,61.8319,3800.0
2014-09-29 13:20:00,81.38,81.4,81.36,81.37,2800.0,61.8319,61.8471,61.8168,61.8244,2800.0
2014-09-29 13:25:00,81.37,81.43,81.37,81.43,12900.0,61.8244,61.8699,61.8244,61.8699,12900.0
2014-09-29 13:30:00,81.42,81.49,81.42,81.48,9900.0,61.8623,61.9155,61.8623,61.9079,9900.0
2014-09-29 13:35:00,81.45,81.45,81.42,81.42,600.0,61.8851,61.8851,61.8623,61.8623,600.0
2014-09-29 13:40:00,81.41,81.41,81.34,81.34,3700.0,61.8547,61.8547,61.8016,61.8016,3700.0
2014-09-29 13:45:00,81.35,81.36,81.32,81.34,1700.0,61.8092,61.8168,61.7864,61.8016,1700.0
2014-09-29 13:50:00,81.35,81.41,81.35,81.41,700.0,61.8092,61.8547,61.8092,61.8547,700.0
2014-09-29 13:55:00,81.37,81.37,81.37,81.37,300.0,61.8244,61.8244,61.8244,61.8244,300.0
2014-09-29 14:00:00,81.4,81.45,81.39,81.39,6500.0,61.8471,61.8851,61.8395,61.8395,6500.0
2014-09-29 14:05:00,81.4,81.4,81.31,81.31,8900.0,61.8471,61.8471,61.7788,61.7788,8900.0
2014-09-29 14:10:00,81.34,81.35,81.29,81.3,4500.0,61.8016,61.8092,61.7636,61.7712,4500.0
2014-09-29 14:15:00,81.29,81.29,81.22,81.22,7600.0,61.7636,61.7636,61.7104,61.7104,7600.0
2014-09-29 14:20:00,81.22,81.22,81.17,81.17,2500.0,61.7104,61.7104,61.6724,61.6724,2500.0
2014-09-29 14:25:00,81.18,81.22,81.18,81.19,2100.0,61.68,61.7104,61.68,61.6876,2100.0
2014-09-29 14:30:00,81.2,81.26,81.19,81.26,2300.0,61.6952,61.7408,61.6876,61.7408,2300.0
2014-09-29 14:35:00,81.25,81.27,81.23,81.23,5800.0,61.7332,61.7484,61.718,61.718,5800.0
2014-09-29 14:40:00,81.26,81.26,81.21,81.21,3600.0,61.7408,61.7408,61.7028,61.7028,3600.0
2014-09-29 14:45:00,81.22,81.27,81.22,81.25,3000.0,61.7104,61.7484,61.7104,61.7332,3000.0
2014-09-29 14:50:00,81.28,81.28,81.24,81.24,3300.0,61.756,61.756,61.7256,61.7256,3300.0
2014-09-29 14:55:00,81.23,81.35,81.22,81.34,9100.0,61.718,61.8092,61.7104,61.8016,9100.0
2014-09-29 15:00:00,81.36,81.37,81.34,81.36,8300.0,61.8168,61.8244,61.8016,61.8168,8300.0
2014-09-29 15:05:00,81.35,81.4,81.35,81.35,2100.0,61.8092,61.8471,61.8092,61.8092,2100.0
2014-09-29 15:10:00,81.31,81.44,81.31,81.44,6500.0,61.7788,61.8775,61.7788,61.8775,6500.0
2014-09-29 15:15:00,81.45,81.48,81.4,81.47,11900.0,61.8851,61.9079,61.8471,61.9003,11900.0
2014-09-29 15:20:00,81.47,81.54,81.46,81.53,8900.0,61.9003,61.9535,61.8927,61.9459,8900.0
2014-09-29 15:25:00,81.53,81.58,81.53,81.54,8800.0,61.9459,61.9839,61.9459,61.9535,8800.0
2014-09-29 15:30:00,81.56,81.56,81.48,81.5,5100.0,61.9687,61.9687,61.9079,61.9231,5100.0
2014-09-29 15:35:00,81.53,81.55,81.48,81.52,15800.0,61.9459,61.9611,61.9079,61.9383,15800.0
2014-09-29 15:40:00,81.51,81.51,81.36,81.38,14400.0,61.9307,61.9307,61.8168,61.8319,14400.0
2014-09-29 15:45:00,81.38,81.47,81.38,81.45,16300.0,61.8319,61.9003,61.8319,61.8851,16300.0
2014-09-29 15:50:00,81.45,81.45,81.39,81.42,16300.0,61.8851,61.8851,61.8395,61.8623,16300.0
2014-09-29 15:55:00,81.41,81.45,81.4,81.42,18300.0,61.8547,61.8851,61.8471,61.8623,18300.0
2014-09-30 09:30:00,81.55,81.55,81.41,81.43,38000.0,61.9611,61.9611,61.8547,61.8699,38000.0
2014-09-30 09:35:00,81.42,81.44,81.37,81.39,9700.0,61.8623,61.8775,61.8244,61.8395,9700.0
2014-09-30 09:40:00,81.39,81.41,81.3,81.3,7500.0,61.8395,61.8547,61.7712,61.7712,7500.0
2014-09-30 09:45:00,81.3,81.33,81.27,81.27,5900.0,61.7712,61.794,61.7484,61.7484,5900.0
2014-09-30 09:50:00,81.28,81.28,81.18,81.26,9100.0,61.756,61.756,61.68,61.7408,9100.0
2014-09-30 09:55:00,81.27,81.28,81.23,81.27,6200.0,61.7484,61.756,61.718,61.7484,6200.0
2014-09-30 10:00:00,81.24,81.24,81.12,81.12,6100.0,61.7256,61.7256,61.6344,61.6344,6100.0
2014-09-30 10:05:00,81.11,81.23,81.11,81.22,6200.0,61.6268,61.718,61.6268,61.7104,6200.0
2014-09-30 10:10:00,81.23,81.33,81.23,81.33,4700.0,61.718,61.794,61.718,61.794,4700.0
2014-09-30 10:15:00,81.32,81.4,81.31,81.36,1900.0,61.7864,61.8471,61.7788,61.8168,1900.0
2014-09-30 10:20:00,81.37,81.4,81.31,81.31,2300.0,61.8244,61.8471,61.7788,61.7788,2300.0
2014-09-30 10:25:00,81.34,81.34,81.3,81.31,6200.0,61.8016,61.8016,61.7712,61.7788,6200.0
2014-09-30 10:30:00,81.3,81.37,81.3,81.37,5000.0,61.7712,61.8244,61.7712,61.8244,5000.0
2014-09-30 10:35:00,81.35,81.44,81.35,81.43,2600.0,61.8092,61.8775,61.8092,61.8699,2600.0
2014-09-30 10:40:00,81.44,81.49,81.43,81.49,2700.0,61.8775,61.9155,61.8699,61.9155,2700.0
2014-09-30 10:45:00,81.54,81.56,81.53,81.55,1400.0,61.9535,61.9687,61.9459,61.9611,1400.0
2014-09-30 10:50:00,81.53,81.53,81.51,81.53,4300.0,61.9459,61.9459,61.9307,61.9459,4300.0
2014-09-30 10:55:00,81.53,81.56,81.5,81.52,15000.0,61.9459,61.9687,61.9231,61.9383,15000.0
2014-09-30 11:00:00,81.54,81.55,81.53,81.54,11000.0,61.9535,61.9611,61.9459,61.9535,11000.0
2014-09-30 11:05:00,81.55,81.66,81.55,81.65,28400.0,61.9611,62.0447,61.9611,62.0371,28400.0
2014-09-30 11:10:00,81.63,81.63,81.59,81.6,11300.0,62.0219,62.0219,61.9915,61.9991,11300.0
2014-09-30 11:15:00,81.6,81.62,81.58,81.6,6400.0,61.9991,62.0143,61.9839,61.9991,6400.0
2014-09-30 11:20:00,81.59,81.63,81.56,81.63,6800.0,61.9915,62.0219,61.9687,62.0219,6800.0
2014-09-30 11:25:00,81.63,81.68,81.63,81.67,28200.0,62.0219,62.0599,62.0219,62.0523,28200.0
2014-09-30 11:30:00,81.68,81.68,81.62,81.62,10400.0,62.0599,62.0599,62.0143,62.0143,10400.0
2014-09-30 11:35:00,81.62,81.64,81.6,81.6,20100.0,62.0143,62.0295,61.9991,61.9991,20100.0
2014-09-30 11:40:00,81.57,81.57,81.52,81.53,8400.0,61.9763,61.9763,61.9383,61.9459,8400.0
2014-09-30 11:45:00,81.52,81.52,81.47,81.48,11200.0,61.9383,61.9383,61.9003,61.9079,11200.0
2014-09-30 11:50:00,81.48,81.5,81.47,81.5,20900.0,61.9079,61.9231,61.9003,61.9231,20900.0
2014-09-30 11:55:00,81.51,81.52,81.48,81.5,12600.0,61.9307,61.9383,61.9079,61.9231,12600.0
2014-09-30 12:00:00,81.51,81.51,81.45,81.48,15900.0,61.9307,61.9307,61.8851,61.9079,15900.0
2014-09-30 12:05:00,81.48,81.48,81.46,81.47,10400.0,61.9079,61.9079,61.8927,61.9003,10400.0
2014-09-30 12:10:00,81.46,81.51,81.46,81.51,10300.0,61.8927,61.9307,61.8927,61.9307,10300.0
2014-09-30 12:15:00,81.5,81.51,81.48,81.5,10100.0,61.9231,61.9307,61.9079,61.9231,10100.0
2014-09-30 12:20:00,81.51,81.51,81.39,81.4,18400.0,61.9307,61.9307,61.8395,61.8471,18400.0
2014-09-30 12:25:00,81.37,81.37,81.32,81.34,10300.0,61.8244,61.8244,61.7864,61.8016,10300.0
2014-09-30 12:30:00,81.34,81.35,81.31,81.34,7800.0,61.8016,61.8092,61.7788,61.8016,7800.0
2014-09-30 12:35:00,81.34,81.34,81.21,81.21,14000.0,61.8016,61.8016,61.7028,61.7028,14000.0
2014-09-30 12:40:00,81.21,81.24,81.18,81.24,9300.0,61.7028,61.7256,61.68,61.7256,9300.0
2014-09-30 12:45:00,81.28,81.29,81.27,81.27,8100.0,61.756,61.7636,61.7484,61.7484,8100.0
2014-09-30 12:50:00,81.29,81.31,81.29,81.31,6400.0,61.7636,61.7788,61.7636,61.7788,6400.0
2014-09-30 12:55:00,81.31,81.32,81.25,81.25,16900.0,61.7788,61.7864,61.7332,61.7332,16900.0
2014-09-30 13:00:00,81.25,81.32,81.25,81.3,32800.0,61.7332,61.7864,61.7332,61.7712,32800.0
2014-09-30 13:05:00,81.3,81.37,81.3,81.3,9300.0,61.7712,61.8244,61.7712,61.7712,9300.0
2014-09-30 13:10:00,81.28,81.32,81.28,81.32,4100.0,61.756,61.7864,61.756,61.7864,4100.0
2014-09-30 13:15:00,81.32,81.34,81.3,81.31,29200.0,61.7864,61.8016,61.7712,61.7788,29200.0
2014-09-30 13:20:00,81.26,81.28,81.25,81.27,7300.0,61.7408,61.756,61.7332,61.7484,7300.0
2014-09-30 13:25:00,81.27,81.29,81.2,81.2,23200.0,61.7484,61.7636,61.6952,61.6952,23200.0
2014-09-30 13:30:00,81.2,81.22,81.15,81.15,18800.0,61.6952,61.7104,61.6572,61.6572,18800.0
2014-09-30 13:35:00,81.15,81.18,81.14,81.18,1400.0,61.6572,61.68,61.6496,61.68,1400.0
2014-09-30 13:40:00,81.16,81.16,81.09,81.09,13700.0,61.6648,61.6648,61.6116,61.6116,13700.0
2014-09-30 13:45:00,81.05,81.05,81.0,81.02,6200.0,61.5812,61.5812,61.5432,61.5584,6200.0
2014-09-30 13:50:00,81.02,81.04,81.0,81.04,3400.0,61.5584,61.5736,61.5432,61.5736,3400.0
2014-09-30 13:55:00,81.07,81.09,81.07,81.09,55500.0,61.5964,61.6116,61.5964,61.6116,55500.0
2014-09-30 14:00:00,81.1,81.17,81.07,81.16,50000.0,61.6192,61.6724,61.5964,61.6648,50000.0
2014-09-30 14:05:00,81.15,81.18,81.13,81.16,17300.0,61.6572,61.68,61.642,61.6648,17300.0
2014-09-30 14:10:00,81.17,81.18,81.13,81.14,36500.0,61.6724,61.68,61.642,61.6496,36500.0
2014-09-30 14:15:00,81.15,81.15,81.08,81.1,6900.0,61.6572,61.6572,61.604,61.6192,6900.0
2014-09-30 14:20:00,81.1,81.12,81.02,81.07,10300.0,61.6192,61.6344,61.5584,61.5964,10300.0
2014-09-30 14:25:00,81.07,81.18,81.04,81.18,14700.0,61.5964,61.68,61.5736,61.68,14700.0
2014-09-30 14:30:00,81.19,81.24,81.19,81.22,7300.0,61.6876,61.7256,61.6876,61.7104,7300.0
2014-09-30 14:35:00,81.22,81.22,81.18,81.2,36900.0,61.7104,61.7104,61.68,61.6952,36900.0
2014-09-30 14:40:00,81.17,81.18,81.15,81.17,5300.0,61.6724,61.68,61.6572,61.6724,5300.0
2014-09-30 14:45:00,81.18,81.25,81.17,81.25,12100.0,61.68,61.7332,61.6724,61.7332,12100.0
2014-09-30 14:50:00,81.24,81.25,81.24,81.24,16600.0,61.7256,61.7332,61.7256,61.7256,16600.0
2014-09-30 14:55:00,81.25,81.28,81.23,81.23,17700.0,61.7332,61.756,61.718,61.718,17700.0
2014-09-30 15:00:00,81.21,81.21,81.15,81.17,7900.0,61.7028,61.7028,61.6572,61.6724,7900.0
2014-09-30 15:05:00,81.16,81.18,81.13,81.18,10500.0,61.6648,61.68,61.642,61.68,10500.0
2014-09-30 15:10:00,81.19,81.2,81.15,81.15,3400.0,61.6876,61.6952,61.6572,61.6572,3400.0
2014-09-30 15:15:00,81.15,81.21,81.15,81.21,10500.0,61.6572,61.7028,61.6572,61.7028,10500.0
2014-09-30 15:20:00,81.22,81.31,81.21,81.29,13700.0,61.7104,61.7788,61.7028,61.7636,13700.0
2014-09-30 15:25:00,81.28,81.28,81.25,81.28,10000.0,61.756,61.756,61.7332,61.756,10000.0
2014-09-30 15:30:00,81.29,81.29,81.23,81.29,5400.0,61.7636,61.7636,61.718,61.7636,5400.0
2014-09-30 15:35:00,81.3,81.39,81.3,81.33,2300.0,61.7712,61.8395,61.7712,61.794,2300.0
2014-09-30 15:40:00,81.3,81.36,81.3,81.33,8500.0,61.7712,61.8168,61.7712,61.794,8500.0
2014-09-30 15:45:00,81.32,81.35,81.27,81.31,59000.0,61.7864,61.8092,61.7484,61.7788,59000.0
2014-09-30 15:50:00,81.3,81.33,81.28,81.33,39500.0,61.7712,61.794,61.756,61.794,39500.0
2014-09-30 15:55:00,81.33,81.33,81.18,81.18,48800.0,61.794,61.794,61.68,61.68,48800.0
2014-10-01 09:30:00,81.0,81.18,80.89,80.94,12400.0,61.5432,61.68,61.4596,61.4976,12400.0
2014-10-01 09:35:00,80.95,80.95,80.66,80.66,9200.0,61.5052,61.5052,61.2849,61.2849,9200.0
2014-10-01 09:40:00,80.67,80.71,80.65,80.69,4900.0,61.2925,61.3229,61.2773,61.3077,4900.0
2014-10-01 09:45:00,80.66,80.69,80.58,80.59,22700.0,61.2849,61.3077,61.2241,61.2317,22700.0
2014-10-01 09:50:00,80.59,80.62,80.53,80.62,6100.0,61.2317,61.2545,61.1861,61.2545,6100.0
2014-10-01 09:55:00,80.64,80.68,80.64,80.66,3700.0,61.2697,61.3001,61.2697,61.2849,3700.0
2014-10-01 10:00:00,80.63,80.64,80.52,80.52,29100.0,61.2621,61.2697,61.1785,61.1785,29100.0
2014-10-01 10:05:00,80.49,80.54,80.44,80.51,22700.0,61.1557,61.1937,61.1177,61.1709,22700.0
2014-10-01 10:10:00,80.53,80.58,80.49,80.55,4200.0,61.1861,61.2241,61.1557,61.2013,4200.0
2014-10-01 10:15:00,80.57,80.65,80.57,80.65,2900.0,61.2165,61.2773,61.2165,61.2773,2900.0
2014-10-01 10:20:00,80.66,80.68,80.65,80.67,14900.0,61.2849,61.3001,61.2773,61.2925,14900.0
2014-10-01 10:25:00,80.66,80.69,80.65,80.68,6300.0,61.2849,61.3077,61.2773,61.3001,6300.0
2014-10-01 10:30:00,80.68,80.68,80.6,80.61,9400.0,61.3001,61.3001,61.2393,61.2469,9400.0
2014-10-01 10:35:00,80.63,80.63,80.48,80.51,20900.0,61.2621,61.2621,61.1481,61.1709,20900.0
2014-10-01 10:40:00,80.56,80.63,80.56,80.61,4100.0,61.2089,61.2621,61.2089,61.2469,4100.0
2014-10-01 10:45:00,80.6,80.68,80.59,80.65,3200.0,61.2393,61.3001,61.2317,61.2773,3200.0
2014-10-01 10:50:00,80.7,80.74,80.67,80.68,5500.0,61.3153,61.3457,61.2925,61.3001,5500.0
2014-10-01 10:55:00,80.7,80.78,80.68,80.78,14500.0,61.3153,61.3761,61.3001,61.3761,14500.0
2014-10-01 11:00:00,80.78,80.82,80.78,80.81,2400.0,61.3761,61.4065,61.3761,61.3989,2400.0
2014-10-01 11:05:00,80.83,80.89,80.82,80.85,3200.0,61.4141,61.4596,61.4065,61.4293,3200.0
2014-10-01 11:10:00,80.83,80.84,80.79,80.79,2900.0,61.4141,61.4217,61.3837,61.3837,2900.0
2014-10-01 11:15:00,80.78,80.84,80.78,80.8,3100.0,61.3761,61.4217,61.3761,61.3913,3100.0
2014-10-01 11:20:00,80.79,80.8,80.77,80.78,2000.0,61.3837,61.3913,61.3685,61.3761,2000.0
2014-10-01 11:25:00,80.77,80.79,80.67,80.7,8600.0,61.3685,61.3837,61.2925,61.3153,8600.0
2014-10-01 11:30:00,80.69,80.71,80.64,80.65,4400.0,61.3077,61.3229,61.2697,61.2773,4400.0
2014-10-01 11:35:00,80.66,80.71,80.66,80.7,3800.0,61.2849,61.3229,61.2849,61.3153,3800.0
2014-10-01 11:40:00,80.67,80.71,80.67,80.71,2800.0,61.2925,61.3229,61.2925,61.3229,2800.0
2014-10-01 11:45:00,80.71,80.71,80.58,80.6,10200.0,61.3229,61.3229,61.2241,61.2393,10200.0
2014-10-01 11:50:00,80.6,80.67,80.6,80.67,31300.0,61.2393,61.2925,61.2393,61.2925,31300.0
2014-10-01 11:55:00,80.66,80.69,80.65,80.66,7200.0,61.2849,61.3077,61.2773,61.2849,7200.0
2014-10-01 12:00:00,80.64,80.64,80.6,80.6,7800.0,61.2697,61.2697,61.2393,61.2393,7800.0
2014-10-01 12:05:00,80.62,80.69,80.57,80.67,5700.0,61.2545,61.3077,61.2165,61.2925,5700.0
2014-10-01 12:10:00,80.64,80.65,80.56,80.58,5800.0,61.2697,61.2773,61.2089,61.2241,5800.0
2014-10-01 12:15:00,80.58,80.6,80.55,80.58,10200.0,61.2241,61.2393,61.2013,61.2241,10200.0
2014-10-01 12:20:00,80.6,80.63,80.58,80.62,4500.0,61.2393,61.2621,61.2241,61.2545,4500.0
2014-10-01 12:25:00,80.61,80.67,80.57,80.66,7100.0,61.2469,61.2925,61.2165,61.2849,7100.0
2014-10-01 12:30:00,80.64,80.64,80.52,80.54,12000.0,61.2697,61.2697,61.1785,61.1937,12000.0
2014-10-01 12:35:00,80.57,80.57,80.52,80.53,9200.0,61.2165,61.2165,61.1785,61.1861,9200.0
2014-10-01 12:40:00,80.51,80.54,80.5,80.51,3100.0,61.1709,61.1937,61.1633,61.1709,3100.0
2014-10-01 12:45:00,80.49,80.49,80.4,80.4,5900.0,61.1557,61.1557,61.0874,61.0874,5900.0
2014-10-01 12:50:00,80.4,80.48,80.4,80.46,11500.0,61.0874,61.1481,61.0874,61.1329,11500.0
2014-10-01 12:55:00,80.44,80.47,80.42,80.42,21300.0,61.1177,61.1405,61.1025,61.1025,21300.0
2014-10-01 13:00:00,80.42,80.47,80.4,80.45,2200.0,61.1025,61.1405,61.0874,61.1253,2200.0
2014-10-01 13:05:00,80.43,80.44,80.36,80.36,23900.0,61.1101,61.1177,61.057,61.057,23900.0
2014-10-01 13:10:00,80.37,80.42,80.37,80.38,2900.0,61.0646,61.1025,61.0646,61.0722,2900.0
2014-10-01 13:15:00,80.38,80.38,80.34,80.35,13900.0,61.0722,61.0722,61.0418,61.0494,13900.0
2014-10-01 13:20:00,80.34,80.35,80.3,80.34,12500.0,61.0418,61.0494,61.0114,61.0418,12500.0
2014-10-01 13:25:00,80.34,80.38,80.33,80.38,16700.0,61.0418,61.0722,61.0342,61.0722,16700.0
2014-10-01 13:30:00,80.4,80.4,80.3,80.3,3900.0,61.0874,61.0874,61.0114,61.0114,3900.0
2014-10-01 13:35:00,80.29,80.31,80.23,80.25,13500.0,61.0038,61.019,60.9582,60.9734,13500.0
2014-10-01 13:40:00,80.24,80.24,80.18,80.21,70800.0,60.9658,60.9658,60.9202,60.943,70800.0
2014-10-01 13:45:00,80.19,80.26,80.19,80.22,4700.0,60.9278,60.981,60.9278,60.9506,4700.0
2014-10-01 13:50:00,80.24,80.26,80.2,80.21,11400.0,60.9658,60.981,60.9354,60.943,11400.0
2014-10-01 13:55:00,80.2,80.2,80.15,80.18,12600.0,60.9354,60.9354,60.8974,60.9202,12600.0
2014-10-01 14:00:00,80.15,80.21,80.15,80.19,13100.0,60.8974,60.943,60.8974,60.9278,13100.0
2014-10-01 14:05:00,80.19,80.28,80.19,80.26,19600.0,60.9278,60.9962,60.9278,60.981,19600.0
2014-10-01 14:10:00,80.26,80.3,80.26,80.26,8200.0,60.981,61.0114,60.981,60.981,8200.0
2014-10-01 14:15:00,80.25,80.26,80.24,80.26,5900.0,60.9734,60.981,60.9658,60.981,5900.0
2014-10-01 14:20:00,80.27,80.3,80.23,80.3,4600.0,60.9886,61.0114,60.9582,61.0114,4600.0
2014-10-01 14:25:00,80.3,80.32,80.28,80.3,4600.0,61.0114,61.0266,60.9962,61.0114,4600.0
2014-10-01 14:30:00,80.3,80.31,80.24,80.26,26900.0,61.0114,61.019,60.9658,60.981,26900.0
2014-10-01 14:35:00,80.26,80.32,80.26,80.32,13500.0,60.981,61.0266,60.981,61.0266,13500.0
2014-10-01 14:40:00,80.31,80.31,80.26,80.27,4600.0,61.019,61.019,60.981,60.9886,4600.0
2014-10-01 14:45:00,80.28,80.28,80.26,80.26,5700.0,60.9962,60.9962,60.981,60.981,5700.0
2014-10-01 14:50:00,80.26,80.26,80.2,80.2,13600.0,60.981,60.981,60.9354,60.9354,13600.0
2014-10-01 14:55:00,80.21,80.21,80.1,80.11,12900.0,60.943,60.943,60.8594,60.867,12900.0
2014-10-01 15:00:00,80.12,80.16,80.07,80.08,11100.0,60.8746,60.905,60.8366,60.8442,11100.0
2014-10-01 15:05:00,80.08,80.11,80.0,80.02,18900.0,60.8442,60.867,60.7834,60.7986,18900.0
2014-10-01 15:10:00,80.02,80.11,80.0,80.07,9800.0,60.7986,60.867,60.7834,60.8366,9800.0
2014-10-01 15:15:00,80.09,80.15,80.06,80.13,7600.0,60.8518,60.8974,60.829,60.8822,7600.0
2014-10-01 15:20:00,80.13,80.13,80.02,80.02,19100.0,60.8822,60.8822,60.7986,60.7986,19100.0
2014-10-01 15:25:00,80.03,80.17,80.02,80.16,16100.0,60.8062,60.9126,60.7986,60.905,16100.0
2014-10-01 15:30:00,80.18,80.24,80.18,80.19,10300.0,60.9202,60.9658,60.9202,60.9278,10300.0
2014-10-01 15:35:00,80.16,80.2,80.13,80.2,17200.0,60.905,60.9354,60.8822,60.9354,17200.0
2014-10-01 15:40:00,80.21,80.26,80.19,80.21,6100.0,60.943,60.981,60.9278,60.943,6100.0
2014-10-01 15:45:00,80.25,80.34,80.25,80.3,20500.0,60.9734,61.0418,60.9734,61.0114,20500.0
2014-10-01 15:50:00,80.3,80.3,80.21,80.23,18700.0,61.0114,61.0114,60.943,60.9582,18700.0
2014-10-01 15:55:00,80.23,80.29,80.13,80.14,38000.0,60.9582,61.0038,60.8822,60.8898,38000.0
2014-10-02 09:30:00,80.11,80.22,80.09,80.22,26900.0,60.867,60.9506,60.8518,60.9506,26900.0
2014-10-02 09:35:00,80.23,80.27,80.21,80.21,8500.0,60.9582,60.9886,60.943,60.943,8500.0
2014-10-02 09:40:00,80.2,80.26,80.18,80.19,12400.0,60.9354,60.981,60.9202,60.9278,12400.0
2014-10-02 09:45:00,80.19,80.21,80.09,80.19,5100.0,60.9278,60.943,60.8518,60.9278,5100.0
2014-10-02 09:50:00,80.18,80.28,80.18,80.21,5900.0,60.9202,60.9962,60.9202,60.943,5900.0
2014-10-02 09:55:00,80.23,80.23,80.18,80.2,3300.0,60.9582,60.9582,60.9202,60.9354,3300.0
2014-10-02 10:00:00,80.2,80.2,80.12,80.12,4900.0,60.9354,60.9354,60.8746,60.8746,4900.0
2014-10-02 10:05:00,80.11,80.22,80.09,80.21,10700.0,60.867,60.9506,60.8518,60.943,10700.0
2014-10-02 10:10:00,80.2,80.21,80.07,80.07,11300.0,60.9354,60.943,60.8366,60.8366,11300.0
2014-10-02 10:15:00,80.08,80.13,80.07,80.08,8400.0,60.8442,60.8822,60.8366,60.8442,8400.0
2014-10-02 10:20:00,80.1,80.17,80.09,80.16,20500.0,60.8594,60.9126,60.8518,60.905,20500.0
2014-10-02 10:25:00,80.15,80.19,80.14,80.15,10800.0,60.8974,60.9278,60.8898,60.8974,10800.0
2014-10-02 10:30:00,80.14,80.14,79.98,79.98,18600.0,60.8898,60.8898,60.7682,60.7682,18600.0
2014-10-02 10:35:00,79.98,80.02,79.93,80.0,12800.0,60.7682,60.7986,60.7302,60.7834,12800.0
2014-10-02 10:40:00,80.02,80.03,79.89,79.91,7500.0,60.7986,60.8062,60.6999,60.7151,7500.0
2014-10-02 10:45:00,79.91,79.93,79.9,79.92,1000.0,60.7151,60.7302,60.7075,60.7227,1000.0
2014-10-02 10:50:00,79.91,79.92,79.81,79.84,32300.0,60.7151,60.7227,60.6391,60.6619,32300.0
2014-10-02 10:55:00,79.85,79.85,79.79,79.79,5500.0,60.6695,60.6695,60.6239,60.6239,5500.0
2014-10-02 11:00:00,79.79,79.81,79.76,79.81,4600.0,60.6239,60.6391,60.6011,60.6391,4600.0
2014-10-02 11:05:00,79.84,79.9,79.84,79.85,4500.0,60.6619,60.7075,60.6619,60.6695,4500.0
2014-10-02 11:10:00,79.84,79.87,79.8,79.86,6200.0,60.6619,60.6847,60.6315,60.6771,6200.0
2014-10-02 11:15:00,79.86,79.88,79.79,79.79,11800.0,60.6771,60.6923,60.6239,60.6239,11800.0
2014-10-02 11:20:00,79.8,79.8,79.71,79.71,9500.0,60.6315,60.6315,60.5631,60.5631,9500.0
2014-10-02 11:25:00,79.72,79.77,79.72,79.74,6800.0,60.5707,60.6087,60.5707,60.5859,6800.0
2014-10-02 11:30:00,79.74,79.76,79.63,79.65,6200.0,60.5859,60.6011,60.5023,60.5175,6200.0
2014-10-02 11:35:00,79.65,79.66,79.51,79.56,10800.0,60.5175,60.5251,60.4111,60.4491,10800.0
2014-10-02 11:40:00,79.57,79.57,79.4,79.43,12100.0,60.4567,60.4567,60.3276,60.3504,12100.0
2014-10-02 11:45:00,79.44,79.55,79.44,79.52,4900.0,60.3579,60.4415,60.3579,60.4187,4900.0
2014-10-02 11:50:00,79.52,79.6,79.47,79.6,8100.0,60.4187,60.4795,60.3807,60.4795,8100.0
2014-10-02 11:55:00,79.62,79.63,79.55,79.58,2400.0,60.4947,60.5023,60.4415,60.4643,2400.0
2014-10-02 12:00:00,79.64,79.64,79.59,79.62,7300.0,60.5099,60.5099,60.4719,60.4947,7300.0
2014-10-02 12:05:00,79.63,79.73,79.63,79.72,4200.0,60.5023,60.5783,60.5023,60.5707,4200.0
2014-10-02 12:10:00,79.71,79.73,79.7,79.71,1500.0,60.5631,60.5783,60.5555,60.5631,1500.0
2014-10-02 12:15:00,79.72,79.73,79.67,79.71,10900.0,60.5707,60.5783,60.5327,60.5631,10900.0
2014-10-02 12:20:00,79.72,79.74,79.68,79.72,6500.0,60.5707,60.5859,60.5403,60.5707,6500.0
2014-10-02 12:25:00,79.7,79.71,79.68,79.7,2500.0,60.5555,60.5631,60.5403,60.5555,2500.0
2014-10-02 12:30:00,79.72,79.76,79.64,79.64,7800.0,60.5707,60.6011,60.5099,60.5099,7800.0
2014-10-02 12:35:00,79.66,79.66,79.63,79.63,2500.0,60.5251,60.5251,60.5023,60.5023,2500.0
2014-10-02 12:40:00,79.65,79.68,79.61,79.68,12000.0,60.5175,60.5403,60.4871,60.5403,12000.0
2014-10-02 12:45:00,79.67,79.69,79.63,79.65,11600.0,60.5327,60.5479,60.5023,60.5175,11600.0
2014-10-02 12:50:00,79.66,79.77,79.66,79.77,11800.0,60.5251,60.6087,60.5251,60.6087,11800.0
2014-10-02 12:55:00,79.81,79.88,79.76,79.87,19400.0,60.6391,60.6923,60.6011,60.6847,19400.0
2014-10-02 13:00:00,79.85,79.91,79.83,79.91,15800.0,60.6695,60.7151,60.6543,60.7151,15800.0
2014-10-02 13:05:00,79.91,79.91,79.84,79.89,12700.0,60.7151,60.7151,60.6619,60.6999,12700.0
2014-10-02 13:10:00,79.89,79.96,79.89,79.96,7100.0,60.6999,60.753,60.6999,60.753,7100.0
2014-10-02 13:15:00,79.96,80.07,79.96,80.07,8200.0,60.753,60.8366,60.753,60.8366,8200.0
2014-10-02 13:20:00,80.06,80.09,80.02,80.06,12900.0,60.829,60.8518,60.7986,60.829,12900.0
2014-10-02 13:25:00,80.1,80.12,80.09,80.11,1500.0,60.8594,60.8746,60.8518,60.867,1500.0
2014-10-02 13:30:00,80.11,80.13,80.09,80.09,6800.0,60.867,60.8822,60.8518,60.8518,6800.0
2014-10-02 13:35:00,80.06,80.07,80.01,80.02,2500.0,60.829,60.8366,60.791,60.7986,2500.0
2014-10-02 13:40:00,80.01,80.02,79.98,79.99,8100.0,60.791,60.7986,60.7682,60.7758,8100.0
2014-10-02 13:45:00,80.0,80.03,79.99,79.99,12300.0,60.7834,60.8062,60.7758,60.7758,12300.0
2014-10-02 13:50:00,79.99,80.07,79.99,80.07,9700.0,60.7758,60.8366,60.7758,60.8366,9700.0
2014-10-02 13:55:00,80.1,80.1,80.02,80.02,2200.0,60.8594,60.8594,60.7986,60.7986,2200.0
2014-10-02 14:00:00,80.04,80.07,80.02,80.07,3600.0,60.8138,60.8366,60.7986,60.8366,3600.0
2014-10-02 14:05:00,80.08,80.22,80.07,80.2,7900.0,60.8442,60.9506,60.8366,60.9354,7900.0
2014-10-02 14:10:00,80.18,80.26,80.16,80.25,8700.0,60.9202,60.981,60.905,60.9734,8700.0
2014-10-02 14:15:00,80.26,80.26,80.16,80.17,9500.0,60.981,60.981,60.905,60.9126,9500.0
2014-10-02 14:20:00,80.17,80.17,80.12,80.15,15000.0,60.9126,60.9126,60.8746,60.8974,15000.0
2014-10-02 14:25:00,80.15,80.25,80.14,80.25,18400.0,60.8974,60.9734,60.8898,60.9734,18400.0
2014-10-02 14:30:00,80.26,80.26,80.15,80.17,21200.0,60.981,60.981,60.8974,60.9126,21200.0
2014-10-02 14:35:00,80.17,80.2,80.15,80.19,10800.0,60.9126,60.9354,60.8974,60.9278,10800.0
2014-10-02 14:40:00,80.19,80.3,80.18,80.3,9400.0,60.9278,61.0114,60.9202,61.0114,9400.0
2014-10-02 14:45:00,80.28,80.35,80.28,80.29,10700.0,60.9962,61.0494,60.9962,61.0038,10700.0
2014-10-02 14:50:00,80.3,80.4,80.3,80.4,7800.0,61.0114,61.0874,61.0114,61.0874,7800.0
2014-10-02 14:55:00,80.4,80.4,80.32,80.32,9000.0,61.0874,61.0874,61.0266,61.0266,9000.0
2014-10-02 15:00:00,80.29,80.32,80.24,80.29,5900.0,61.0038,61.0266,60.9658,61.0038,5900.0
2014-10-02 15:05:00,80.3,80.3,80.25,80.27,8100.0,61.0114,61.0114,60.9734,60.9886,8100.0
2014-10-02 15:10:00,80.27,80.32,80.24,80.24,13800.0,60.9886,61.0266,60.9658,60.9658,13800.0
2014-10-02 15:15:00,80.24,80.24,80.13,80.13,7200.0,60.9658,60.9658,60.8822,60.8822,7200.0
2014-10-02 15:20:00,80.14,80.21,80.14,80.16,10300.0,60.8898,60.943,60.8898,60.905,10300.0
2014-10-02 15:25:00,80.16,80.19,80.15,80.17,10300.0,60.905,60.9278,60.8974,60.9126,10300.0
2014-10-02 15:30:00,80.16,80.17,80.09,80.12,15500.0,60.905,60.9126,60.8518,60.8746,15500.0
2014-10-02 15:35:00,80.13,80.16,80.11,80.16,10000.0,60.8822,60.905,60.867,60.905,10000.0
2014-10-02 15:40:00,80.14,80.14,80.08,80.08,13100.0,60.8898,60.8898,60.8442,60.8442,13100.0
2014-10-02 15:45:00,80.09,80.16,80.05,80.16,111900.0,60.8518,60.905,60.8214,60.905,111900.0
2014-10-02 15:50:00,80.19,80.2,80.11,80.11,34400.0,60.9278,60.9354,60.867,60.867,34400.0
2014-10-02 15:55:00,80.13,80.19,80.1,80.12,13300.0,60.8822,60.9278,60.8594,60.8746,13300.0
2014-10-03 09:30:00,80.65,80.65,80.57,80.62,38300.0,61.2773,61.2773,61.2165,61.2545,38300.0
2014-10-03 09:35:00,80.62,80.62,80.42,80.42,5700.0,61.2545,61.2545,61.1025,61.1025,5700.0
2014-10-03 09:40:00,80.43,80.62,80.43,80.61,4200.0,61.1101,61.2545,61.1101,61.2469,4200.0
2014-10-03 09:45:00,80.7,80.89,80.68,80.87,2400.0,61.3153,61.4596,61.3001,61.4445,2400.0
2014-10-03 09:50:00,80.8,80.8,80.77,80.78,4600.0,61.3913,61.3913,61.3685,61.3761,4600.0
2014-10-03 09:55:00,80.78,80.81,80.74,80.75,2400.0,61.3761,61.3989,61.3457,61.3533,2400.0
2014-10-03 10:00:00,80.79,80.92,80.79,80.92,2500.0,61.3837,61.4824,61.3837,61.4824,2500.0
2014-10-03 10:05:00,80.96,80.96,80.89,80.9,8200.0,61.5128,61.5128,61.4596,61.4672,8200.0
2014-10-03 10:10:00,80.89,80.89,80.83,80.84,4100.0,61.4596,61.4596,61.4141,61.4217,4100.0
2014-10-03 10:15:00,80.84,80.84,80.8,80.82,1900.0,61.4217,61.4217,61.3913,61.4065,1900.0
2014-10-03 10:20:00,80.81,80.84,80.76,80.78,2900.0,61.3989,61.4217,61.3609,61.3761,2900.0
2014-10-03 10:25:00,80.77,80.77,80.73,80.76,3300.0,61.3685,61.3685,61.3381,61.3609,3300.0
2014-10-03 10:30:00,80.75,80.75,80.71,80.73,3700.0,61.3533,61.3533,61.3229,61.3381,3700.0
2014-10-03 10:35:00,80.67,80.72,80.66,80.72,1300.0,61.2925,61.3305,61.2849,61.3305,1300.0
2014-10-03 10:40:00,80.72,80.72,80.64,80.67,2400.0,61.3305,61.3305,61.2697,61.2925,2400.0
2014-10-03 10:45:00,80.66,80.7,80.65,80.69,3600.0,61.2849,61.3153,61.2773,61.3077,3600.0
2014-10-03 10:50:00,80.7,80.74,80.69,80.73,5600.0,61.3153,61.3457,61.3077,61.3381,5600.0
2014-10-03 10:55:00,80.73,80.75,80.72,80.74,3100.0,61.3381,61.3533,61.3305,61.3457,3100.0
2014-10-03 11:00:00,80.71,80.78,80.7,80.78,2900.0,61.3229,61.3761,61.3153,61.3761,2900.0
2014-10-03 11:05:00,80.78,80.82,80.78,80.81,1300.0,61.3761,61.4065,61.3761,61.3989,1300.0
2014-10-03 11:10:00,80.81,80.81,80.77,80.77,1700.0,61.3989,61.3989,61.3685,61.3685,1700.0
2014-10-03 11:15:00,80.8,80.8,80.78,80.78,36300.0,61.3913,61.3913,61.3761,61.3761,36300.0
2014-10-03 11:20:00,80.72,80.75,80.71,80.71,4800.0,61.3305,61.3533,61.3229,61.3229,4800.0
2014-10-03 11:25:00,80.73,80.8,80.72,80.78,2400.0,61.3381,61.3913,61.3305,61.3761,2400.0
2014-10-03 11:30:00,80.8,80.82,80.77,80.82,6000.0,61.3913,61.4065,61.3685,61.4065,6000.0
2014-10-03 11:35:00,80.83,80.84,80.81,80.84,2200.0,61.4141,61.4217,61.3989,61.4217,2200.0
2014-10-03 11:40:00,80.81,80.82,80.77,80.77,1700.0,61.3989,61.4065,61.3685,61.3685,1700.0
2014-10-03 11:45:00,80.79,80.79,80.75,80.75,300.0,61.3837,61.3837,61.3533,61.3533,300.0
2014-10-03 11:50:00,80.74,80.78,80.74,80.76,6700.0,61.3457,61.3761,61.3457,61.3609,6700.0
2014-10-03 11:55:00,80.78,80.82,80.78,80.82,7100.0,61.3761,61.4065,61.3761,61.4065,7100.0
2014-10-03 12:00:00,80.81,80.83,80.76,80.83,4500.0,61.3989,61.4141,61.3609,61.4141,4500.0
2014-10-03 12:05:00,80.82,80.83,80.8,80.81,3800.0,61.4065,61.4141,61.3913,61.3989,3800.0
2014-10-03 12:10:00,80.8,80.85,80.8,80.84,2600.0,61.3913,61.4293,61.3913,61.4217,2600.0
2014-10-03 12:15:00,80.82,80.86,80.82,80.86,2200.0,61.4065,61.4369,61.4065,61.4369,2200.0
2014-10-03 12:20:00,80.85,80.88,80.85,80.88,5100.0,61.4293,61.4521,61.4293,61.4521,5100.0
2014-10-03 12:25:00,80.89,80.94,80.89,80.93,1900.0,61.4596,61.4976,61.4596,61.49,1900.0
2014-10-03 12:30:00,80.95,80.98,80.94,80.98,5600.0,61.5052,61.528,61.4976,61.528,5600.0
2014-10-03 12:35:00,80.98,80.98,80.93,80.95,7500.0,61.528,61.528,61.49,61.5052,7500.0
2014-10-03 12:40:00,80.97,81.03,80.97,81.03,3800.0,61.5204,61.566,61.5204,61.566,3800.0
2014-10-03 12:45:00,81.05,81.05,81.0,81.03,1500.0,61.5812,61.5812,61.5432,61.566,1500.0
2014-10-03 12:50:00,81.02,81.03,81.01,81.01,3400.0,61.5584,61.566,61.5508,61.5508,3400.0
2014-10-03 12:55:00,81.05,81.05,81.01,81.01,6300.0,61.5812,61.5812,61.5508,61.5508,6300.0
2014-10-03 13:00:00,81.01,81.02,80.99,80.99,8100.0,61.5508,61.5584,61.5356,61.5356,8100.0
2014-10-03 13:05:00,81.0,81.0,80.97,80.98,5200.0,61.5432,61.5432,61.5204,61.528,5200.0
2014-10-03 13:10:00,80.99,81.01,80.99,81.01,2200.0,61.5356,61.5508,61.5356,61.5508,2200.0
2014-10-03 13:15:00,80.99,80.99,80.93,80.94,11000.0,61.5356,61.5356,61.49,61.4976,11000.0
2014-10-03 13:20:00,80.97,80.98,80.95,80.96,4900.0,61.5204,61.528,61.5052,61.5128,4900.0
2014-10-03 13:25:00,80.96,80.98,80.96,80.97,5900.0,61.5128,61.528,61.5128,61.5204,5900.0
2014-10-03 13:30:00,80.98,80.98,80.92,80.92,1700.0,61.528,61.528,61.4824,61.4824,1700.0
2014-10-03 13:35:00,80.91,80.92,80.9,80.92,2800.0,61.4748,61.4824,61.4672,61.4824,2800.0
2014-10-03 13:40:00,80.93,80.93,80.91,80.91,2600.0,61.49,61.49,61.4748,61.4748,2600.0
2014-10-03 13:45:00,80.92,80.92,80.9,80.92,3200.0,61.4824,61.4824,61.4672,61.4824,3200.0
2014-10-03 13:50:00,80.91,80.96,80.91,80.96,1900.0,61.4748,61.5128,61.4748,61.5128,1900.0
2014-10-03 13:55:00,80.95,80.97,80.95,80.97,3000.0,61.5052,61.5204,61.5052,61.5204,3000.0
2014-10-03 14:00:00,81.0,81.04,81.0,81.04,4600.0,61.5432,61.5736,61.5432,61.5736,4600.0
2014-10-03 14:05:00,81.07,81.09,81.04,81.04,6300.0,61.5964,61.6116,61.5736,61.5736,6300.0
2014-10-03 14:10:00,81.06,81.09,81.06,81.07,12100.0,61.5888,61.6116,61.5888,61.5964,12100.0
2014-10-03 14:15:00,81.06,81.06,81.03,81.04,26100.0,61.5888,61.5888,61.566,61.5736,26100.0
2014-10-03 14:20:00,81.04,81.07,81.04,81.07,2500.0,61.5736,61.5964,61.5736,61.5964,2500.0
2014-10-03 14:25:00,81.08,81.1,81.06,81.07,4800.0,61.604,61.6192,61.5888,61.5964,4800.0
2014-10-03 14:30:00,81.06,81.1,81.04,81.08,3900.0,61.5888,61.6192,61.5736,61.604,3900.0
2014-10-03 14:35:00,81.08,81.09,81.07,81.08,900.0,61.604,61.6116,61.5964,61.604,900.0
2014-10-03 14:40:00,81.09,81.11,81.08,81.08,3900.0,61.6116,61.6268,61.604,61.604,3900.0
2014-10-03 14:45:00,81.08,81.12,81.06,81.11,5400.0,61.604,61.6344,61.5888,61.6268,5400.0
2014-10-03 14:50:00,81.1,81.11,81.09,81.1,4000.0,61.6192,61.6268,61.6116,61.6192,4000.0
2014-10-03 14:55:00,81.07,81.08,81.06,81.07,7000.0,61.5964,61.604,61.5888,61.5964,7000.0
2014-10-03 15:00:00,81.07,81.14,81.06,81.14,25700.0,61.5964,61.6496,61.5888,61.6496,25700.0
2014-10-03 15:05:00,81.13,81.13,81.04,81.04,8100.0,61.642,61.642,61.5736,61.5736,8100.0
2014-10-03 15:10:00,81.05,81.09,81.02,81.04,12700.0,61.5812,61.6116,61.5584,61.5736,12700.0
2014-10-03 15:15:00,81.04,81.06,81.03,81.06,17000.0,61.5736,61.5888,61.566,61.5888,17000.0
2014-10-03 15:20:00,81.05,81.06,81.03,81.05,7700.0,61.5812,61.5888,61.566,61.5812,7700.0
2014-10-03 15:25:00,81.04,81.09,81.04,81.06,4700.0,61.5736,61.6116,61.5736,61.5888,4700.0
2014-10-03 15:30:00,81.06,81.06,81.02,81.02,12100.0,61.5888,61.5888,61.5584,61.5584,12100.0
2014-10-03 15:35:00,81.03,81.05,81.01,81.04,10200.0,61.566,61.5812,61.5508,61.5736,10200.0
2014-10-03 15:40:00,81.04,81.05,81.0,81.01,5300.0,61.5736,61.5812,61.5432,61.5508,5300.0
2014-10-03 15:45:00,81.03,81.12,81.03,81.12,6700.0,61.566,61.6344,61.566,61.6344,6700.0
2014-10-03 15:50:00,81.14,81.14,81.09,81.09,3600.0,61.6496,61.6496,61.6116,61.6116,3600.0
2014-10-03 15:55:00,81.1,81.11,81.03,81.03,16800.0,61.6192,61.6268,61.566,61.566,16800.0
2014-10-06 09:30:00,81.39,81.45,81.38,81.44,31100.0,61.8395,61.8851,61.8319,61.8775,31100.0
2014-10-06 09:35:00,81.47,81.49,81.38,81.43,12300.0,61.9003,61.9155,61.8319,61.8699,12300.0
2014-10-06 09:40:00,81.45,81.51,81.45,81.47,6700.0,61.8851,61.9307,61.8851,61.9003,6700.0
2014-10-06 09:45:00,81.49,81.5,81.45,81.45,3200.0,61.9155,61.9231,61.8851,61.8851,3200.0
2014-10-06 09:50:00,81.46,81.47,81.41,81.42,3800.0,61.8927,61.9003,61.8547,61.8623,3800.0
2014-10-06 09:55:00,81.43,81.44,81.41,81.41,1000.0,61.8699,61.8775,61.8547,61.8547,1000.0
2014-10-06 10:00:00,81.4,81.46,81.35,81.35,9000.0,61.8471,61.8927,61.8092,61.8092,9000.0
2014-10-06 10:05:00,81.35,81.42,81.35,81.39,8100.0,61.8092,61.8623,61.8092,61.8395,8100.0
2014-10-06 10:10:00,81.36,81.38,81.28,81.31,3000.0,61.8168,61.8319,61.756,61.7788,3000.0
2014-10-06 10:15:00,81.28,81.33,81.26,81.3,15400.0,61.756,61.794,61.7408,61.7712,15400.0
2014-10-06 10:20:00,81.26,81.3,81.24,81.26,8100.0,61.7408,61.7712,61.7256,61.7408,8100.0
2014-10-06 10:25:00,81.26,81.26,81.23,81.24,1100.0,61.7408,61.7408,61.718,61.7256,1100.0
2014-10-06 10:30:00,81.23,81.29,81.23,81.29,4000.0,61.718,61.7636,61.718,61.7636,4000.0
2014-10-06 10:35:00,81.27,81.33,81.25,81.27,9500.0,61.7484,61.794,61.7332,61.7484,9500.0
2014-10-06 10:40:00,81.28,81.34,81.26,81.26,16700.0,61.756,61.8016,61.7408,61.7408,16700.0
2014-10-06 10:45:00,81.26,81.26,81.2,81.2,2700.0,61.7408,61.7408,61.6952,61.6952,2700.0
2014-10-06 10:50:00,81.19,81.19,81.14,81.14,2700.0,61.6876,61.6876,61.6496,61.6496,2700.0
2014-10-06 10:55:00,81.11,81.13,81.07,81.12,3900.0,61.6268,61.642,61.5964,61.6344,3900.0
2014-10-06 11:00:00,81.11,81.18,81.09,81.17,11300.0,61.6268,61.68,61.6116,61.6724,11300.0
2014-10-06 11:05:00,81.16,81.19,81.14,81.19,21900.0,61.6648,61.6876,61.6496,61.6876,21900.0
2014-10-06 11:10:00,81.23,81.23,81.2,81.22,6600.0,61.718,61.718,61.6952,61.7104,6600.0
2014-10-06 11:15:00,81.21,81.21,81.14,81.17,5800.0,61.7028,61.7028,61.6496,61.6724,5800.0
2014-10-06 11:20:00,81.18,81.18,81.07,81.07,4200.0,61.68,61.68,61.5964,61.5964,4200.0
2014-10-06 11:25:00,81.13,81.15,81.06,81.09,18200.0,61.642,61.6572,61.5888,61.6116,18200.0
2014-10-06 11:30:00,81.11,81.17,81.11,81.17,1400.0,61.6268,61.6724,61.6268,61.6724,1400.0
2014-10-06 11:35:00,81.15,81.15,81.09,81.09,6300.0,61.6572,61.6572,61.6116,61.6116,6300.0
2014-10-06 11:40:00,81.09,81.09,80.93,80.93,6300.0,61.6116,61.6116,61.49,61.49,6300.0
2014-10-06 11:45:00,80.94,80.94,80.8,80.84,22900.0,61.4976,61.4976,61.3913,61.4217,22900.0
2014-10-06 11:50:00,80.84,80.87,80.84,80.85,2800.0,61.4217,61.4445,61.4217,61.4293,2800.0
2014-10-06 11:55:00,80.83,80.84,80.78,80.84,3600.0,61.4141,61.4217,61.3761,61.4217,3600.0
2014-10-06 12:00:00,80.85,80.92,80.85,80.91,4900.0,61.4293,61.4824,61.4293,61.4748,4900.0
2014-10-06 12:05:00,80.91,80.98,80.91,80.96,3400.0,61.4748,61.528,61.4748,61.5128,3400.0
2014-10-06 12:10:00,80.94,80.95,80.91,80.91,2700.0,61.4976,61.5052,61.4748,61.4748,2700.0
2014-10-06 12:15:00,80.94,80.96,80.91,80.96,2200.0,61.4976,61.5128,61.4748,61.5128,2200.0
2014-10-06 12:20:00,80.96,80.96,80.88,80.88,4400.0,61.5128,61.5128,61.4521,61.4521,4400.0
2014-10-06 12:25:00,80.93,80.95,80.87,80.89,2600.0,61.49,61.5052,61.4445,61.4596,2600.0
2014-10-06 12:30:00,80.87,80.87,80.83,80.83,400.0,61.4445,61.4445,61.4141,61.4141,400.0
2014-10-06 12:35:00,80.88,80.91,80.84,80.86,3600.0,61.4521,61.4748,61.4217,61.4369,3600.0
2014-10-06 12:40:00,80.84,80.84,80.72,80.74,8100.0,61.4217,61.4217,61.3305,61.3457,8100.0
2014-10-06 12:45:00,80.75,80.78,80.71,80.76,2700.0,61.3533,61.3761,61.3229,61.3609,2700.0
2014-10-06 12:50:00,80.76,80.79,80.73,80.73,7200.0,61.3609,61.3837,61.3381,61.3381,7200.0
2014-10-06 12:55:00,80.74,80.79,80.7,80.77,4500.0,61.3457,61.3837,61.3153,61.3685,4500.0
2014-10-06 13:00:00,80.75,80.88,80.7,80.87,6900.0,61.3533,61.4521,61.3153,61.4445,6900.0
2014-10-06 13:05:00,80.88,80.88,80.84,80.85,110300.0,61.4521,61.4521,61.4217,61.4293,110300.0
2014-10-06 13:10:00,80.86,80.87,80.82,80.87,4300.0,61.4369,61.4445,61.4065,61.4445,4300.0
2014-10-06 13:15:00,80.88,80.97,80.88,80.95,7500.0,61.4521,61.5204,61.4521,61.5052,7500.0
2014-10-06 13:20:00,80.94,81.01,80.94,81.01,213100.0,61.4976,61.5508,61.4976,61.5508,213100.0
2014-10-06 13:25:00,81.03,81.05,81.0,81.02,13800.0,61.566,61.5812,61.5432,61.5584,13800.0
2014-10-06 13:30:00,81.04,81.06,80.97,81.02,9900.0,61.5736,61.5888,61.5204,61.5584,9900.0
2014-10-06 13:35:00,81.03,81.04,80.98,81.03,7800.0,61.566,61.5736,61.528,61.566,7800.0
2014-10-06 13:40:00,81.01,81.02,80.99,81.02,2700.0,61.5508,61.5584,61.5356,61.5584,2700.0
2014-10-06 13:45:00,81.03,81.04,80.99,80.99,4400.0,61.566,61.5736,61.5356,61.5356,4400.0
2014-10-06 13:50:00,80.94,81.0,80.94,80.97,2700.0,61.4976,61.5432,61.4976,61.5204,2700.0
2014-10-06 13:55:00,80.99,81.03,80.99,81.0,2200.0,61.5356,61.566,61.5356,61.5432,2200.0
2014-10-06 14:00:00,81.02,81.02,80.97,80.99,4200.0,61.5584,61.5584,61.5204,61.5356,4200.0
2014-10-06 14:05:00,81.0,81.0,80.91,80.92,66000.0,61.5432,61.5432,61.4748,61.4824,66000.0
2014-10-06 14:10:00,80.91,80.98,80.91,80.97,11100.0,61.4748,61.528,61.4748,61.5204,11100.0
2014-10-06 14:15:00,80.97,81.04,80.95,81.04,6400.0,61.5204,61.5736,61.5052,61.5736,6400.0
2014-10-06 14:20:00,81.07,81.15,81.07,81.15,2400.0,61.5964,61.6572,61.5964,61.6572,2400.0
2014-10-06 14:25:00,81.15,81.15,81.09,81.11,148500.0,61.6572,61.6572,61.6116,61.6268,148500.0
2014-10-06 14:30:00,81.12,81.14,81.09,81.11,20700.0,61.6344,61.6496,61.6116,61.6268,20700.0
2014-10-06 14:35:00,81.11,81.14,81.11,81.13,9500.0,61.6268,61.6496,61.6268,61.642,9500.0
2014-10-06 14:40:00,81.11,81.11,81.05,81.09,24500.0,61.6268,61.6268,61.5812,61.6116,24500.0
2014-10-06 14:45:00,81.08,81.11,81.07,81.07,5200.0,61.604,61.6268,61.5964,61.5964,5200.0
2014-10-06 14:50:00,81.07,81.07,81.06,81.06,7500.0,61.5964,61.5964,61.5888,61.5888,7500.0
2014-10-06 14:55:00,81.06,81.08,81.06,81.06,8800.0,61.5888,61.604,61.5888,61.5888,8800.0
2014-10-06 15:00:00,81.06,81.07,80.98,80.98,42400.0,61.5888,61.5964,61.528,61.528,42400.0
2014-10-06 15:05:00,80.99,81.02,80.95,80.95,7100.0,61.5356,61.5584,61.5052,61.5052,7100.0
2014-10-06 15:10:00,80.96,80.97,80.93,80.95,8200.0,61.5128,61.5204,61.49,61.5052,8200.0
2014-10-06 15:15:00,80.93,81.02,80.93,80.99,22700.0,61.49,61.5584,61.49,61.5356,22700.0
2014-10-06 15:20:00,81.0,81.1,80.96,81.1,11300.0,61.5432,61.6192,61.5128,61.6192,11300.0
2014-10-06 15:25:00,81.09,81.1,81.06,81.08,10600.0,61.6116,61.6192,61.5888,61.604,10600.0
2014-10-06 15:30:00,81.06,81.06,81.01,81.05,11100.0,61.5888,61.5888,61.5508,61.5812,11100.0
2014-10-06 15:35:00,81.04,81.12,81.03,81.09,7500.0,61.5736,61.6344,61.566,61.6116,7500.0
2014-10-06 15:40:00,81.08,81.08,81.03,81.05,3900.0,61.604,61.604,61.566,61.5812,3900.0
2014-10-06 15:45:00,81.02,81.03,81.01,81.02,1800.0,61.5584,61.566,61.5508,61.5584,1800.0
2014-10-06 15:50:00,81.01,81.04,80.98,81.03,7500.0,61.5508,61.5736,61.528,61.566,7500.0
2014-10-06 15:55:00,81.03,81.05,80.97,80.97,17300.0,61.566,61.5812,61.5204,61.5204,17300.0
2014-10-07 09:30:00,80.63,80.63,80.36,80.38,21300.0,61.2621,61.2621,61.057,61.0722,21300.0
2014-10-07 09:35:00,80.4,80.41,80.33,80.41,1600.0,61.0874,61.0949,61.0342,61.0949,1600.0
2014-10-07 09:40:00,80.44,80.44,80.33,80.35,5500.0,61.1177,61.1177,61.0342,61.0494,5500.0
2014-10-07 09:45:00,80.3,80.4,80.26,80.4,2300.0,61.0114,61.0874,60.981,61.0874,2300.0
2014-10-07 09:50:00,80.39,80.41,80.36,80.38,3300.0,61.0798,61.0949,61.057,61.0722,3300.0
2014-10-07 09:55:00,80.37,80.41,80.32,80.4,2300.0,61.0646,61.0949,61.0266,61.0874,2300.0
2014-10-07 10:00:00,80.44,80.53,80.44,80.49,4700.0,61.1177,61.1861,61.1177,61.1557,4700.0
2014-10-07 10:05:00,80.52,80.58,80.5,80.55,7300.0,61.1785,61.2241,61.1633,61.2013,7300.0
2014-10-07 10:10:00,80.59,80.59,80.5,80.5,4400.0,61.2317,61.2317,61.1633,61.1633,4400.0
2014-10-07 10:15:00,80.46,80.53,80.46,80.53,6900.0,61.1329,61.1861,61.1329,61.1861,6900.0
2014-10-07 10:20:00,80.52,80.52,80.45,80.5,2900.0,61.1785,61.1785,61.1253,61.1633,2900.0
2014-10-07 10:25:00,80.5,80.53,80.46,80.53,12100.0,61.1633,61.1861,61.1329,61.1861,12100.0
2014-10-07 10:30:00,80.55,80.67,80.55,80.63,7200.0,61.2013,61.2925,61.2013,61.2621,7200.0
2014-10-07 10:35:00,80.63,80.65,80.6,80.62,2200.0,61.2621,61.2773,61.2393,61.2545,2200.0
2014-10-07 10:40:00,80.58,80.65,80.58,80.65,4900.0,61.2241,61.2773,61.2241,61.2773,4900.0
2014-10-07 10:45:00,80.66,80.71,80.61,80.62,4200.0,61.2849,61.3229,61.2469,61.2545,4200.0
2014-10-07 10:50:00,80.65,80.69,80.64,80.65,10600.0,61.2773,61.3077,61.2697,61.2773,10600.0
2014-10-07 10:55:00,80.63,80.65,80.49,80.49,7300.0,61.2621,61.2773,61.1557,61.1557,7300.0
2014-10-07 11:00:00,80.46,80.5,80.4,80.4,4300.0,61.1329,61.1633,61.0874,61.0874,4300.0
2014-10-07 11:05:00,80.42,80.46,80.37,80.42,3500.0,61.1025,61.1329,61.0646,61.1025,3500.0
2014-10-07 11:10:00,80.43,80.44,80.37,80.38,8900.0,61.1101,61.1177,61.0646,61.0722,8900.0
2014-10-07 11:15:00,80.37,80.37,80.3,80.33,3300.0,61.0646,61.0646,61.0114,61.0342,3300.0
2014-10-07 11:20:00,80.32,80.39,80.32,80.33,1800.0,61.0266,61.0798,61.0266,61.0342,1800.0
2014-10-07 11:25:00,80.32,80.33,80.28,80.28,7000.0,61.0266,61.0342,60.9962,60.9962,7000.0
2014-10-07 11:30:00,80.3,80.33,80.28,80.32,4800.0,61.0114,61.0342,60.9962,61.0266,4800.0
2014-10-07 11:35:00,80.32,80.33,80.26,80.3,2300.0,61.0266,61.0342,60.981,61.0114,2300.0
2014-10-07 11:40:00,80.31,80.4,80.31,80.4,3300.0,61.019,61.0874,61.019,61.0874,3300.0
2014-10-07 11:45:00,80.4,80.43,80.38,80.42,5600.0,61.0874,61.1101,61.0722,61.1025,5600.0
2014-10-07 11:50:00,80.41,80.47,80.41,80.47,600.0,61.0949,61.1405,61.0949,61.1405,600.0
2014-10-07 11:55:00,80.47,80.48,80.45,80.47,3800.0,61.1405,61.1481,61.1253,61.1405,3800.0
2014-10-07 12:00:00,80.44,80.47,80.43,80.44,42400.0,61.1177,61.1405,61.1101,61.1177,42400.0
2014-10-07 12:05:00,80.45,80.52,80.44,80.49,3300.0,61.1253,61.1785,61.1177,61.1557,3300.0
2014-10-07 12:10:00,80.56,80.56,80.52,80.54,1200.0,61.2089,61.2089,61.1785,61.1937,1200.0
2014-10-07 12:15:00,80.56,80.57,80.53,80.57,2300.0,61.2089,61.2165,61.1861,61.2165,2300.0
2014-10-07 12:20:00,80.56,80.56,80.51,80.52,2100.0,61.2089,61.2089,61.1709,61.1785,2100.0
2014-10-07 12:25:00,80.53,80.55,80.53,80.54,1500.0,61.1861,61.2013,61.1861,61.1937,1500.0
2014-10-07 12:30:00,80.56,80.56,80.49,80.49,2300.0,61.2089,61.2089,61.1557,61.1557,2300.0
2014-10-07 12:35:00,80.48,80.52,80.48,80.49,1100.0,61.1481,61.1785,61.1481,61.1557,1100.0
2014-10-07 12:40:00,80.49,80.52,80.46,80.5,4700.0,61.1557,61.1785,61.1329,61.1633,4700.0
2014-10-07 12:45:00,80.51,80.51,80.38,80.38,12300.0,61.1709,61.1709,61.0722,61.0722,12300.0
2014-10-07 12:50:00,80.37,80.4,80.37,80.4,400.0,61.0646,61.0874,61.0646,61.0874,400.0
2014-10-07 12:55:00,80.4,80.44,80.4,80.44,600.0,61.0874,61.1177,61.0874,61.1177,600.0
2014-10-07 13:00:00,80.43,80.43,80.37,80.42,1500.0,61.1101,61.1101,61.0646,61.1025,1500.0
2014-10-07 13:05:00,80.41,80.42,80.34,80.35,3200.0,61.0949,61.1025,61.0418,61.0494,3200.0
2014-10-07 13:10:00,80.37,80.44,80.37,80.44,6100.0,61.0646,61.1177,61.0646,61.1177,6100.0
2014-10-07 13:15:00,80.48,80.5,80.47,80.47,8400.0,61.1481,61.1633,61.1405,61.1405,8400.0
2014-10-07 13:20:00,80.5,80.5,80.46,80.49,1000.0,61.1633,61.1633,61.1329,61.1557,1000.0
2014-10-07 13:25:00,80.49,80.57,80.48,80.56,39800.0,61.1557,61.2165,61.1481,61.2089,39800.0
2014-10-07 13:30:00,80.54,80.54,80.49,80.49,2400.0,61.1937,61.1937,61.1557,61.1557,2400.0
2014-10-07 13:35:00,80.5,80.52,80.43,80.43,11500.0,61.1633,61.1785,61.1101,61.1101,11500.0
2014-10-07 13:40:00,80.43,80.47,80.43,80.44,15900.0,61.1101,61.1405,61.1101,61.1177,15900.0
2014-10-07 13:45:00,80.42,80.44,80.39,80.42,13600.0,61.1025,61.1177,61.0798,61.1025,13600.0
2014-10-07 13:50:00,80.45,80.48,80.42,80.48,2100.0,61.1253,61.1481,61.1025,61.1481,2100.0
2014-10-07 13:55:00,80.48,80.49,80.45,80.47,4200.0,61.1481,61.1557,61.1253,61.1405,4200.0
2014-10-07 14:00:00,80.45,80.45,80.38,80.41,21800.0,61.1253,61.1253,61.0722,61.0949,21800.0
2014-10-07 14:05:00,80.4,80.44,80.4,80.43,15800.0,61.0874,61.1177,61.0874,61.1101,15800.0
2014-10-07 14:10:00,80.41,80.5,80.4,80.47,5500.0,61.0949,61.1633,61.0874,61.1405,5500.0
2014-10-07 14:15:00,80.47,80.47,80.42,80.44,8900.0,61.1405,61.1405,61.1025,61.1177,8900.0
2014-10-07 14:20:00,80.44,80.44,80.33,80.33,24300.0,61.1177,61.1177,61.0342,61.0342,24300.0
2014-10-07 14:25:00,80.33,80.33,80.24,80.24,13000.0,61.0342,61.0342,60.9658,60.9658,13000.0
2014-10-07 14:30:00,80.22,80.22,80.15,80.2,15700.0,60.9506,60.9506,60.8974,60.9354,15700.0
2014-10-07 14:35:00,80.19,80.23,80.18,80.19,6900.0,60.9278,60.9582,60.9202,60.9278,6900.0
2014-10-07 14:40:00,80.18,80.22,80.14,80.21,8900.0,60.9202,60.9506,60.8898,60.943,8900.0
2014-10-07 14:45:00,80.19,80.22,80.17,80.19,12900.0,60.9278,60.9506,60.9126,60.9278,12900.0
2014-10-07 14:50:00,80.19,80.22,80.16,80.18,15400.0,60.9278,60.9506,60.905,60.9202,15400.0
2014-10-07 14:55:00,80.18,80.19,80.16,80.16,10200.0,60.9202,60.9278,60.905,60.905,10200.0
2014-10-07 15:00:00,80.15,80.21,80.11,80.18,18800.0,60.8974,60.943,60.867,60.9202,18800.0
2014-10-07 15:05:00,80.19,80.19,80.07,80.08,38700.0,60.9278,60.9278,60.8366,60.8442,38700.0
2014-10-07 15:10:00,80.05,80.06,80.01,80.04,5300.0,60.8214,60.829,60.791,60.8138,5300.0
2014-10-07 15:15:00,80.07,80.07,79.95,79.95,9800.0,60.8366,60.8366,60.7454,60.7454,9800.0
2014-10-07 15:20:00,79.95,79.96,79.86,79.9,13200.0,60.7454,60.753,60.6771,60.7075,13200.0
2014-10-07 15:25:00,79.92,79.96,79.92,79.96,5700.0,60.7227,60.753,60.7227,60.753,5700.0
2014-10-07 15:30:00,79.98,80.06,79.98,80.03,4500.0,60.7682,60.829,60.7682,60.8062,4500.0
2014-10-07 15:35:00,80.03,80.03,79.9,79.9,7000.0,60.8062,60.8062,60.7075,60.7075,7000.0
2014-10-07 15:40:00,79.9,79.94,79.87,79.88,13100.0,60.7075,60.7378,60.6847,60.6923,13100.0
2014-10-07 15:45:00,79.87,79.95,79.87,79.9,11700.0,60.6847,60.7454,60.6847,60.7075,11700.0
2014-10-07 15:50:00,79.89,79.89,79.81,79.81,27800.0,60.6999,60.6999,60.6391,60.6391,27800.0
2014-10-07 15:55:00,79.83,79.83,79.71,79.71,31400.0,60.6543,60.6543,60.5631,60.5631,31400.0
2014-10-08 09:30:00,79.74,79.87,79.73,79.73,12800.0,60.5859,60.6847,60.5783,60.5783,12800.0
2014-10-08 09:35:00,79.83,79.94,79.81,79.86,6500.0,60.6543,60.7378,60.6391,60.6771,6500.0
2014-10-08 09:40:00,79.89,79.95,79.85,79.95,10800.0,60.6999,60.7454,60.6695,60.7454,10800.0
2014-10-08 09:45:00,79.93,79.93,79.87,79.89,3200.0,60.7302,60.7302,60.6847,60.6999,3200.0
2014-10-08 09:50:00,79.92,79.92,79.78,79.78,3700.0,60.7227,60.7227,60.6163,60.6163,3700.0
2014-10-08 09:55:00,79.75,79.77,79.67,79.68,3000.0,60.5935,60.6087,60.5327,60.5403,3000.0
2014-10-08 10:00:00,79.76,79.76,79.63,79.63,2400.0,60.6011,60.6011,60.5023,60.5023,2400.0
2014-10-08 10:05:00,79.64,79.72,79.61,79.72,7100.0,60.5099,60.5707,60.4871,60.5707,7100.0
2014-10-08 10:10:00,79.71,79.89,79.71,79.88,2400.0,60.5631,60.6999,60.5631,60.6923,2400.0
2014-10-08 10:15:00,79.85,79.85,79.74,79.76,6000.0,60.6695,60.6695,60.5859,60.6011,6000.0
2014-10-08 10:20:00,79.74,79.74,79.63,79.64,2100.0,60.5859,60.5859,60.5023,60.5099,2100.0
2014-10-08 10:25:00,79.64,79.79,79.62,79.77,4400.0,60.5099,60.6239,60.4947,60.6087,4400.0
2014-10-08 10:30:00,79.79,79.83,79.69,79.72,36200.0,60.6239,60.6543,60.5479,60.5707,36200.0
2014-10-08 10:35:00,79.75,79.76,79.62,79.66,4600.0,60.5935,60.6011,60.4947,60.5251,4600.0
2014-10-08 10:40:00,79.67,79.67,79.51,79.53,4900.0,60.5327,60.5327,60.4111,60.4263,4900.0
2014-10-08 10:45:00,79.53,79.54,79.47,79.54,3500.0,60.4263,60.4339,60.3807,60.4339,3500.0
2014-10-08 10:50:00,79.52,79.55,79.49,79.49,14400.0,60.4187,60.4415,60.3959,60.3959,14400.0
2014-10-08 10:55:00,79.48,79.5,79.44,79.46,6800.0,60.3883,60.4035,60.3579,60.3731,6800.0
2014-10-08 11:00:00,79.48,79.49,79.4,79.4,4500.0,60.3883,60.3959,60.3276,60.3276,4500.0
2014-10-08 11:05:00,79.37,79.53,79.37,79.53,6800.0,60.3048,60.4263,60.3048,60.4263,6800.0
2014-10-08 11:10:00,79.57,79.61,79.52,79.54,7100.0,60.4567,60.4871,60.4187,60.4339,7100.0
2014-10-08 11:15:00,79.54,79.54,79.44,79.46,10400.0,60.4339,60.4339,60.3579,60.3731,10400.0
2014-10-08 11:20:00,79.44,79.65,79.44,79.63,3200.0,60.3579,60.5175,60.3579,60.5023,3200.0
2014-10-08 11:25:00,79.64,79.81,79.6,79.8,5700.0,60.5099,60.6391,60.4795,60.6315,5700.0
2014-10-08 11:30:00,79.78,79.85,79.76,79.79,7700.0,60.6163,60.6695,60.6011,60.6239,7700.0
2014-10-08 11:35:00,79.78,79.78,79.7,79.7,4800.0,60.6163,60.6163,60.5555,60.5555,4800.0
2014-10-08 11:40:00,79.69,79.72,79.67,79.69,7400.0,60.5479,60.5707,60.5327,60.5479,7400.0
2014-10-08 11:45:00,79.7,79.7,79.66,79.66,4400.0,60.5555,60.5555,60.5251,60.5251,4400.0
2014-10-08 11:50:00,79.65,79.72,79.64,79.72,4700.0,60.5175,60.5707,60.5099,60.5707,4700.0
2014-10-08 11:55:00,79.73,79.8,79.69,79.8,4000.0,60.5783,60.6315,60.5479,60.6315,4000.0
2014-10-08 12:00:00,79.82,79.89,79.82,79.85,4600.0,60.6467,60.6999,60.6467,60.6695,4600.0
2014-10-08 12:05:00,79.88,79.89,79.81,79.81,2600.0,60.6923,60.6999,60.6391,60.6391,2600.0
2014-10-08 12:10:00,79.79,79.88,79.79,79.87,4600.0,60.6239,60.6923,60.6239,60.6847,4600.0
2014-10-08 12:15:00,79.88,79.89,79.85,79.88,3400.0,60.6923,60.6999,60.6695,60.6923,3400.0
2014-10-08 12:20:00,79.86,79.86,79.81,79.85,7800.0,60.6771,60.6771,60.6391,60.6695,7800.0
2014-10-08 12:25:00,79.86,79.86,79.76,79.76,1500.0,60.6771,60.6771,60.6011,60.6011,1500.0
2014-10-08 12:30:00,79.76,79.76,79.71,79.71,6600.0,60.6011,60.6011,60.5631,60.5631,6600.0
2014-10-08 12:35:00,79.73,79.81,79.73,79.78,4900.0,60.5783,60.6391,60.5783,60.6163,4900.0
2014-10-08 12:40:00,79.78,79.8,79.75,79.77,11700.0,60.6163,60.6315,60.5935,60.6087,11700.0
2014-10-08 12:45:00,79.77,79.77,79.72,79.76,13900.0,60.6087,60.6087,60.5707,60.6011,13900.0
2014-10-08 12:50:00,79.78,79.78,79.71,79.73,1500.0,60.6163,60.6163,60.5631,60.5783,1500.0
2014-10-08 12:55:00,79.71,79.77,79.71,79.76,3100.0,60.5631,60.6087,60.5631,60.6011,3100.0
2014-10-08 13:00:00,79.78,79.86,79.77,79.86,1100.0,60.6163,60.6771,60.6087,60.6771,1100.0
2014-10-08 13:05:00,79.9,79.9,79.82,79.83,1900.0,60.7075,60.7075,60.6467,60.6543,1900.0
2014-10-08 13:10:00,79.82,79.85,79.81,79.85,3600.0,60.6467,60.6695,60.6391,60.6695,3600.0
2014-10-08 13:15:00,79.85,79.9,79.85,79.86,4500.0,60.6695,60.7075,60.6695,60.6771,4500.0
2014-10-08 13:20:00,79.87,79.89,79.84,79.88,20200.0,60.6847,60.6999,60.6619,60.6923,20200.0
2014-10-08 13:25:00,79.87,79.88,79.85,79.86,2500.0,60.6847,60.6923,60.6695,60.6771,2500.0
2014-10-08 13:30:00,79.85,79.87,79.83,79.87,4000.0,60.6695,60.6847,60.6543,60.6847,4000.0
2014-10-08 13:35:00,79.89,79.92,79.88,79.91,2300.0,60.6999,60.7227,60.6923,60.7151,2300.0
2014-10-08 13:40:00,79.9,79.94,79.88,79.93,4800.0,60.7075,60.7378,60.6923,60.7302,4800.0
2014-10-08 13:45:00,79.94,80.04,79.94,80.03,3300.0,60.7378,60.8138,60.7378,60.8062,3300.0
2014-10-08 13:50:00,80.1,80.1,80.05,80.06,3300.0,60.8594,60.8594,60.8214,60.829,3300.0
2014-10-08 13:55:00,80.08,80.1,80.05,80.09,4100.0,60.8442,60.8594,60.8214,60.8518,4100.0
2014-10-08 14:00:00,80.08,80.32,80.08,80.24,19400.0,60.8442,61.0266,60.8442,60.9658,19400.0
2014-10-08 14:05:00,80.29,80.4,80.23,80.4,6200.0,61.0038,61.0874,60.9582,61.0874,6200.0
2014-10-08 14:10:00,80.48,80.52,80.45,80.46,23400.0,61.1481,61.1785,61.1253,61.1329,23400.0
2014-10-08 14:15:00,80.46,80.53,80.4,80.53,8900.0,61.1329,61.1861,61.0874,61.1861,8900.0
2014-10-08 14:20:00,80.56,80.66,80.55,80.62,11200.0,61.2089,61.2849,61.2013,61.2545,11200.0
2014-10-08 14:25:00,80.63,80.7,80.62,80.64,5300.0,61.2621,61.3153,61.2545,61.2697,5300.0
2014-10-08 14:30:00,80.67,80.8,80.62,80.79,15700.0,61.2925,61.3913,61.2545,61.3837,15700.0
2014-10-08 14:35:00,80.79,80.8,80.74,80.74,15700.0,61.3837,61.3913,61.3457,61.3457,15700.0
2014-10-08 14:40:00,80.72,80.73,80.65,80.65,3800.0,61.3305,61.3381,61.2773,61.2773,3800.0
2014-10-08 14:45:00,80.63,80.69,80.59,80.6,6000.0,61.2621,61.3077,61.2317,61.2393,6000.0
2014-10-08 14:50:00,80.6,80.63,80.54,80.55,11600.0,61.2393,61.2621,61.1937,61.2013,11600.0
2014-10-08 14:55:00,80.53,80.61,80.53,80.6,7000.0,61.1861,61.2469,61.1861,61.2393,7000.0
2014-10-08 15:00:00,80.62,80.72,80.62,80.71,9000.0,61.2545,61.3305,61.2545,61.3229,9000.0
2014-10-08 15:05:00,80.7,80.76,80.69,80.72,4800.0,61.3153,61.3609,61.3077,61.3305,4800.0
2014-10-08 15:10:00,80.71,80.74,80.7,80.72,9800.0,61.3229,61.3457,61.3153,61.3305,9800.0
2014-10-08 15:15:00,80.73,80.76,80.73,80.73,6400.0,61.3381,61.3609,61.3381,61.3381,6400.0
2014-10-08 15:20:00,80.72,80.85,80.7,80.85,4200.0,61.3305,61.4293,61.3153,61.4293,4200.0
2014-10-08 15:25:00,80.87,80.96,80.87,80.93,20000.0,61.4445,61.5128,61.4445,61.49,20000.0
2014-10-08 15:30:00,80.92,80.93,80.88,80.93,10700.0,61.4824,61.49,61.4521,61.49,10700.0
2014-10-08 15:35:00,80.94,80.98,80.94,80.96,5500.0,61.4976,61.528,61.4976,61.5128,5500.0
2014-10-08 15:40:00,80.97,81.13,80.97,81.08,5600.0,61.5204,61.642,61.5204,61.604,5600.0
2014-10-08 15:45:00,81.08,81.1,81.03,81.1,3900.0,61.604,61.6192,61.566,61.6192,3900.0
2014-10-08 15:50:00,81.12,81.13,81.04,81.06,6300.0,61.6344,61.642,61.5736,61.5888,6300.0
2014-10-08 15:55:00,81.05,81.1,81.05,81.08,10000.0,61.5812,61.6192,61.5812,61.604,10000.0
2014-10-09 09:30:00,80.91,81.01,80.89,80.91,12100.0,61.4748,61.5508,61.4596,61.4748,12100.0
2014-10-09 09:35:00,80.88,80.96,80.86,80.96,4600.0,61.4521,61.5128,61.4369,61.5128,4600.0
2014-10-09 09:40:00,80.97,80.97,80.81,80.95,6100.0,61.5204,61.5204,61.3989,61.5052,6100.0
2014-10-09 09:45:00,80.93,80.93,80.86,80.86,2400.0,61.49,61.49,61.4369,61.4369,2400.0
2014-10-09 09:50:00,80.85,80.85,80.72,80.77,4600.0,61.4293,61.4293,61.3305,61.3685,4600.0
2014-10-09 09:55:00,80.76,80.76,80.59,80.66,3700.0,61.3609,61.3609,61.2317,61.2849,3700.0
2014-10-09 10:00:00,80.69,80.78,80.68,80.76,7200.0,61.3077,61.3761,61.3001,61.3609,7200.0
2014-10-09 10:05:00,80.76,80.76,80.61,80.64,8200.0,61.3609,61.3609,61.2469,61.2697,8200.0
2014-10-09 10:10:00,80.66,80.74,80.57,80.72,10300.0,61.2849,61.3457,61.2165,61.3305,10300.0
2014-10-09 10:15:00,80.71,80.82,80.71,80.78,9600.0,61.3229,61.4065,61.3229,61.3761,9600.0
2014-10-09 10:20:00,80.8,80.81,80.71,80.72,12100.0,61.3913,61.3989,61.3229,61.3305,12100.0
2014-10-09 10:25:00,80.67,80.75,80.67,80.67,9200.0,61.2925,61.3533,61.2925,61.2925,9200.0
2014-10-09 10:30:00,80.7,80.7,80.52,80.52,32500.0,61.3153,61.3153,61.1785,61.1785,32500.0
2014-10-09 10:35:00,80.5,80.5,80.42,80.44,12400.0,61.1633,61.1633,61.1025,61.1177,12400.0
2014-10-09 10:40:00,80.46,80.49,80.42,80.48,10900.0,61.1329,61.1557,61.1025,61.1481,10900.0
2014-10-09 10:45:00,80.47,80.5,80.46,80.48,15300.0,61.1405,61.1633,61.1329,61.1481,15300.0
2014-10-09 10:50:00,80.45,80.46,80.37,80.39,10900.0,61.1253,61.1329,61.0646,61.0798,10900.0
2014-10-09 10:55:00,80.41,80.55,80.41,80.54,8000.0,61.0949,61.2013,61.0949,61.1937,8000.0
2014-10-09 11:00:00,80.53,80.55,80.37,80.37,5300.0,61.1861,61.2013,61.0646,61.0646,5300.0
2014-10-09 11:05:00,80.41,80.51,80.36,80.5,14500.0,61.0949,61.1709,61.057,61.1633,14500.0
2014-10-09 11:10:00,80.5,80.62,80.48,80.58,6500.0,61.1633,61.2545,61.1481,61.2241,6500.0
2014-10-09 11:15:00,80.59,80.59,80.5,80.51,1000.0,61.2317,61.2317,61.1633,61.1709,1000.0
2014-10-09 11:20:00,80.5,80.57,80.45,80.47,6400.0,61.1633,61.2165,61.1253,61.1405,6400.0
2014-10-09 11:25:00,80.46,80.51,80.44,80.44,14400.0,61.1329,61.1709,61.1177,61.1177,14400.0
2014-10-09 11:30:00,80.45,80.45,80.39,80.41,7300.0,61.1253,61.1253,61.0798,61.0949,7300.0
2014-10-09 11:35:00,80.39,80.39,80.25,80.25,9000.0,61.0798,61.0798,60.9734,60.9734,9000.0
2014-10-09 11:40:00,80.24,80.24,80.11,80.12,6700.0,60.9658,60.9658,60.867,60.8746,6700.0
2014-10-09 11:45:00,80.11,80.14,80.01,80.06,10100.0,60.867,60.8898,60.791,60.829,10100.0
2014-10-09 11:50:00,80.1,80.11,79.92,79.97,10000.0,60.8594,60.867,60.7227,60.7606,10000.0
2014-10-09 11:55:00,79.95,79.97,79.82,79.97,13600.0,60.7454,60.7606,60.6467,60.7606,13600.0
2014-10-09 12:00:00,79.94,80.02,79.91,80.02,5500.0,60.7378,60.7986,60.7151,60.7986,5500.0
2014-10-09 12:05:00,80.03,80.03,79.93,79.93,4800.0,60.8062,60.8062,60.7302,60.7302,4800.0
2014-10-09 12:10:00,79.9,79.97,79.84,79.91,5900.0,60.7075,60.7606,60.6619,60.7151,5900.0
2014-10-09 12:15:00,79.89,79.95,79.73,79.84,14800.0,60.6999,60.7454,60.5783,60.6619,14800.0
2014-10-09 12:20:00,79.84,79.84,79.76,79.77,10000.0,60.6619,60.6619,60.6011,60.6087,10000.0
2014-10-09 12:25:00,79.79,79.79,79.61,79.67,20800.0,60.6239,60.6239,60.4871,60.5327,20800.0
2014-10-09 12:30:00,79.65,79.69,79.6,79.66,13600.0,60.5175,60.5479,60.4795,60.5251,13600.0
2014-10-09 12:35:00,79.68,79.75,79.67,79.7,10800.0,60.5403,60.5935,60.5327,60.5555,10800.0
2014-10-09 12:40:00,79.68,79.78,79.66,79.78,3700.0,60.5403,60.6163,60.5251,60.6163,3700.0
2014-10-09 12:45:00,79.77,79.82,79.73,79.82,6900.0,60.6087,60.6467,60.5783,60.6467,6900.0
2014-10-09 12:50:00,79.8,79.84,79.79,79.8,2900.0,60.6315,60.6619,60.6239,60.6315,2900.0
2014-10-09 12:55:00,79.79,79.86,79.75,79.84,6600.0,60.6239,60.6771,60.5935,60.6619,6600.0
2014-10-09 13:00:00,79.83,79.83,79.66,79.66,8700.0,60.6543,60.6543,60.5251,60.5251,8700.0
2014-10-09 13:05:00,79.67,79.7,79.52,79.52,13400.0,60.5327,60.5555,60.4187,60.4187,13400.0
2014-10-09 13:10:00,79.54,79.57,79.43,79.53,33700.0,60.4339,60.4567,60.3504,60.4263,33700.0
2014-10-09 13:15:00,79.55,79.65,79.51,79.62,6400.0,60.4415,60.5175,60.4111,60.4947,6400.0
2014-10-09 13:20:00,79.65,79.83,79.64,79.8,41000.0,60.5175,60.6543,60.5099,60.6315,41000.0
2014-10-09 13:25:00,79.79,79.79,79.7,79.71,6000.0,60.6239,60.6239,60.5555,60.5631,6000.0
2014-10-09 13:30:00,79.71,79.81,79.68,79.81,4000.0,60.5631,60.6391,60.5403,60.6391,4000.0
2014-10-09 13:35:00,79.84,79.94,79.84,79.91,8700.0,60.6619,60.7378,60.6619,60.7151,8700.0
2014-10-09 13:40:00,79.93,79.93,79.8,79.84,5700.0,60.7302,60.7302,60.6315,60.6619,5700.0
2014-10-09 13:45:00,79.88,79.89,79.79,79.8,13300.0,60.6923,60.6999,60.6239,60.6315,13300.0
2014-10-09 13:50:00,79.83,79.85,79.61,79.63,27000.0,60.6543,60.6695,60.4871,60.5023,27000.0
2014-10-09 13:55:00,79.64,79.73,79.64,79.68,8900.0,60.5099,60.5783,60.5099,60.5403,8900.0
2014-10-09 14:00:00,79.67,79.67,79.53,79.56,17900.0,60.5327,60.5327,60.4263,60.4491,17900.0
2014-10-09 14:05:00,79.57,79.62,79.51,79.54,14500.0,60.4567,60.4947,60.4111,60.4339,14500.0
2014-10-09 14:10:00,79.57,79.57,79.48,79.49,8000.0,60.4567,60.4567,60.3883,60.3959,8000.0
2014-10-09 14:15:00,79.51,79.56,79.42,79.47,17300.0,60.4111,60.4491,60.3428,60.3807,17300.0
2014-10-09 14:20:00,79.48,79.5,79.43,79.45,15000.0,60.3883,60.4035,60.3504,60.3655,15000.0
2014-10-09 14:25:00,79.46,79.55,79.43,79.45,10600.0,60.3731,60.4415,60.3504,60.3655,10600.0
2014-10-09 14:30:00,79.44,79.44,79.32,79.42,13100.0,60.3579,60.3579,60.2668,60.3428,13100.0
2014-10-09 14:35:00,79.42,79.61,79.42,79.57,7300.0,60.3428,60.4871,60.3428,60.4567,7300.0
2014-10-09 14:40:00,79.56,79.58,79.52,79.54,7800.0,60.4491,60.4643,60.4187,60.4339,7800.0
2014-10-09 14:45:00,79.55,79.57,79.44,79.47,23800.0,60.4415,60.4567,60.3579,60.3807,23800.0
2014-10-09 14:50:00,79.46,79.6,79.46,79.52,9900.0,60.3731,60.4795,60.3731,60.4187,9900.0
2014-10-09 14:55:00,79.51,79.51,79.41,79.42,32000.0,60.4111,60.4111,60.3352,60.3428,32000.0
2014-10-09 15:00:00,79.42,79.5,79.37,79.48,8100.0,60.3428,60.4035,60.3048,60.3883,8100.0
2014-10-09 15:05:00,79.51,79.53,79.34,79.35,11800.0,60.4111,60.4263,60.282,60.2896,11800.0
2014-10-09 15:10:00,79.37,79.55,79.36,79.52,12300.0,60.3048,60.4415,60.2972,60.4187,12300.0
2014-10-09 15:15:00,79.5,79.63,79.45,79.57,12000.0,60.4035,60.5023,60.3655,60.4567,12000.0
2014-10-09 15:20:00,79.56,79.59,79.45,79.52,11000.0,60.4491,60.4719,60.3655,60.4187,11000.0
2014-10-09 15:25:00,79.55,79.62,79.51,79.57,7800.0,60.4415,60.4947,60.4111,60.4567,7800.0
2014-10-09 15:30:00,79.62,79.75,79.62,79.73,6400.0,60.4947,60.5935,60.4947,60.5783,6400.0
2014-10-09 15:35:00,79.75,79.79,79.64,79.67,11700.0,60.5935,60.6239,60.5099,60.5327,11700.0
2014-10-09 15:40:00,79.69,79.69,79.52,79.55,8600.0,60.5479,60.5479,60.4187,60.4415,8600.0
2014-10-09 15:45:00,79.54,79.54,79.41,79.41,14300.0,60.4339,60.4339,60.3352,60.3352,14300.0
2014-10-09 15:50:00,79.41,79.48,79.39,79.46,9800.0,60.3352,60.3883,60.32,60.3731,9800.0
2014-10-09 15:55:00,79.48,79.54,79.4,79.4,93400.0,60.3883,60.4339,60.3276,60.3276,93400.0
2014-10-10 09:30:00,79.4,79.41,79.2,79.29,25800.0,60.3276,60.3352,60.1756,60.244,25800.0
2014-10-10 09:35:00,79.3,79.59,79.3,79.59,4000.0,60.2516,60.4719,60.2516,60.4719,4000.0
2014-10-10 09:40:00,79.62,79.7,79.49,79.7,9300.0,60.4947,60.5555,60.3959,60.5555,9300.0
2014-10-10 09:45:00,79.75,79.78,79.65,79.69,4400.0,60.5935,60.6163,60.5175,60.5479,4400.0
2014-10-10 09:50:00,79.72,79.72,79.48,79.5,11300.0,60.5707,60.5707,60.3883,60.4035,11300.0
2014-10-10 09:55:00,79.52,79.62,79.52,79.58,4400.0,60.4187,60.4947,60.4187,60.4643,4400.0
2014-10-10 10:00:00,79.56,79.6,79.41,79.41,17500.0,60.4491,60.4795,60.3352,60.3352,17500.0
2014-10-10 10:05:00,79.4,79.4,79.23,79.24,18200.0,60.3276,60.3276,60.1984,60.206,18200.0
2014-10-10 10:10:00,79.23,79.32,79.13,79.15,50800.0,60.1984,60.2668,60.1224,60.1376,50800.0
2014-10-10 10:15:00,79.15,79.22,79.11,79.21,16600.0,60.1376,60.1908,60.1072,60.1832,16600.0
2014-10-10 10:20:00,79.2,79.21,79.07,79.07,9600.0,60.1756,60.1832,60.0768,60.0768,9600.0
2014-10-10 10:25:00,79.07,79.1,79.0,79.03,24100.0,60.0768,60.0996,60.0236,60.0464,24100.0
2014-10-10 10:30:00,79.02,79.05,78.9,79.01,17200.0,60.0388,60.0616,59.9477,60.0312,17200.0
2014-10-10 10:35:00,79.02,79.18,79.01,79.09,16400.0,60.0388,60.1604,60.0312,60.092,16400.0
2014-10-10 10:40:00,79.1,79.15,79.01,79.15,5800.0,60.0996,60.1376,60.0312,60.1376,5800.0
2014-10-10 10:45:00,79.16,79.2,79.05,79.15,16500.0,60.1452,60.1756,60.0616,60.1376,16500.0
2014-10-10 10:50:00,79.17,79.33,79.15,79.24,21100.0,60.1528,60.2744,60.1376,60.206,21100.0
2014-10-10 10:55:00,79.21,79.31,79.17,79.19,27000.0,60.1832,60.2592,60.1528,60.168,27000.0
2014-10-10 11:00:00,79.18,79.34,79.18,79.34,13200.0,60.1604,60.282,60.1604,60.282,13200.0
2014-10-10 11:05:00,79.33,79.36,79.28,79.33,17900.0,60.2744,60.2972,60.2364,60.2744,17900.0
2014-10-10 11:10:00,79.32,79.32,79.17,79.2,8500.0,60.2668,60.2668,60.1528,60.1756,8500.0
2014-10-10 11:15:00,79.19,79.19,79.09,79.12,4200.0,60.168,60.168,60.092,60.1148,4200.0
2014-10-10 11:20:00,79.13,79.22,79.1,79.14,18900.0,60.1224,60.1908,60.0996,60.13,18900.0
2014-10-10 11:25:00,79.16,79.18,79.08,79.15,6800.0,60.1452,60.1604,60.0844,60.1376,6800.0
2014-10-10 11:30:00,79.14,79.19,79.11,79.11,15200.0,60.13,60.168,60.1072,60.1072,15200.0
2014-10-10 11:35:00,79.14,79.2,79.12,79.15,4800.0,60.13,60.1756,60.1148,60.1376,4800.0
2014-10-10 11:40:00,79.05,79.11,78.99,79.1,18800.0,60.0616,60.1072,60.016,60.0996,18800.0
2014-10-10 11:45:00,79.08,79.22,79.07,79.18,4600.0,60.0844,60.1908,60.0768,60.1604,4600.0
2014-10-10 11:50:00,79.3,79.31,79.26,79.3,3300.0,60.2516,60.2592,60.2212,60.2516,3300.0
2014-10-10 11:55:00,79.29,79.31,79.24,79.26,10900.0,60.244,60.2592,60.206,60.2212,10900.0
2014-10-10 12:00:00,79.27,79.53,79.27,79.53,11300.0,60.2288,60.4263,60.2288,60.4263,11300.0
2014-10-10 12:05:00,79.52,79.52,79.45,79.47,11300.0,60.4187,60.4187,60.3655,60.3807,11300.0
2014-10-10 12:10:00,79.46,79.6,79.46,79.59,5800.0,60.3731,60.4795,60.3731,60.4719,5800.0
2014-10-10 12:15:00,79.59,79.61,79.47,79.47,14100.0,60.4719,60.4871,60.3807,60.3807,14100.0
2014-10-10 12:20:00,79.45,79.52,79.39,79.49,11500.0,60.3655,60.4187,60.32,60.3959,11500.0
2014-10-10 12:25:00,79.51,79.59,79.5,79.51,25000.0,60.4111,60.4719,60.4035,60.4111,25000.0
2014-10-10 12:30:00,79.52,79.81,79.52,79.77,18600.0,60.4187,60.6391,60.4187,60.6087,18600.0
2014-10-10 12:35:00,79.76,79.79,79.58,79.58,8800.0,60.6011,60.6239,60.4643,60.4643,8800.0
2014-10-10 12:40:00,79.6,79.67,79.6,79.64,3400.0,60.4795,60.5327,60.4795,60.5099,3400.0
2014-10-10 12:45:00,79.68,79.69,79.62,79.67,4500.0,60.5403,60.5479,60.4947,60.5327,4500.0
2014-10-10 12:50:00,79.68,79.7,79.56,79.61,13500.0,60.5403,60.5555,60.4491,60.4871,13500.0
2014-10-10 12:55:00,79.6,79.64,79.57,79.62,1200.0,60.4795,60.5099,60.4567,60.4947,1200.0
2014-10-10 13:00:00,79.61,79.61,79.49,79.49,7000.0,60.4871,60.4871,60.3959,60.3959,7000.0
2014-10-10 13:05:00,79.53,79.56,79.48,79.55,8200.0,60.4263,60.4491,60.3883,60.4415,8200.0
2014-10-10 13:10:00,79.56,79.57,79.54,79.54,1300.0,60.4491,60.4567,60.4339,60.4339,1300.0
2014-10-10 13:15:00,79.52,79.52,79.45,79.45,9700.0,60.4187,60.4187,60.3655,60.3655,9700.0
2014-10-10 13:20:00,79.43,79.43,79.36,79.41,13400.0,60.3504,60.3504,60.2972,60.3352,13400.0
2014-10-10 13:25:00,79.41,79.41,79.3,79.36,9000.0,60.3352,60.3352,60.2516,60.2972,9000.0
2014-10-10 13:30:00,79.38,79.42,79.36,79.36,14000.0,60.3124,60.3428,60.2972,60.2972,14000.0
2014-10-10 13:35:00,79.34,79.54,79.34,79.52,14100.0,60.282,60.4339,60.282,60.4187,14100.0
2014-10-10 13:40:00,79.5,79.57,79.5,79.57,14500.0,60.4035,60.4567,60.4035,60.4567,14500.0
2014-10-10 13:45:00,79.56,79.56,79.4,79.47,14700.0,60.4491,60.4491,60.3276,60.3807,14700.0
2014-10-10 13:50:00,79.48,79.49,79.43,79.45,4000.0,60.3883,60.3959,60.3504,60.3655,4000.0
2014-10-10 13:55:00,79.46,79.54,79.43,79.49,2900.0,60.3731,60.4339,60.3504,60.3959,2900.0
2014-10-10 14:00:00,79.5,79.57,79.49,79.51,2900.0,60.4035,60.4567,60.3959,60.4111,2900.0
2014-10-10 14:05:00,79.52,79.53,79.46,79.49,6600.0,60.4187,60.4263,60.3731,60.3959,6600.0
2014-10-10 14:10:00,79.48,79.48,79.4,79.4,9800.0,60.3883,60.3883,60.3276,60.3276,9800.0
2014-10-10 14:15:00,79.4,79.48,79.33,79.35,8600.0,60.3276,60.3883,60.2744,60.2896,8600.0
2014-10-10 14:20:00,79.34,79.41,79.34,79.4,6300.0,60.282,60.3352,60.282,60.3276,6300.0
2014-10-10 14:25:00,79.42,79.43,79.37,79.43,4300.0,60.3428,60.3504,60.3048,60.3504,4300.0
2014-10-10 14:30:00,79.43,79.44,79.37,79.37,3500.0,60.3504,60.3579,60.3048,60.3048,3500.0
2014-10-10 14:35:00,79.36,79.36,79.26,79.26,6500.0,60.2972,60.2972,60.2212,60.2212,6500.0
2014-10-10 14:40:00,79.26,79.27,79.21,79.27,5000.0,60.2212,60.2288,60.1832,60.2288,5000.0
2014-10-10 14:45:00,79.27,79.3,79.21,79.24,7300.0,60.2288,60.2516,60.1832,60.206,7300.0
2014-10-10 14:50:00,79.25,79.3,79.25,79.26,8200.0,60.2136,60.2516,60.2136,60.2212,8200.0
2014-10-10 14:55:00,79.26,79.3,79.22,79.22,15700.0,60.2212,60.2516,60.1908,60.1908,15700.0
2014-10-10 15:00:00,79.24,79.25,79.12,79.12,8600.0,60.206,60.2136,60.1148,60.1148,8600.0
2014-10-10 15:05:00,79.13,79.14,79.06,79.07,19100.0,60.1224,60.13,60.0692,60.0768,19100.0
2014-10-10 15:10:00,79.09,79.19,79.07,79.09,10200.0,60.092,60.168,60.0768,60.092,10200.0
2014-10-10 15:15:00,79.07,79.08,78.96,79.02,19500.0,60.0768,60.0844,59.9932,60.0388,19500.0
2014-10-10 15:20:00,79.02,79.06,79.01,79.05,5100.0,60.0388,60.0692,60.0312,60.0616,5100.0
2014-10-10 15:25:00,79.05,79.05,78.92,79.02,16700.0,60.0616,60.0616,59.9629,60.0388,16700.0
2014-10-10 15:30:00,79.04,79.04,78.89,78.91,8900.0,60.054,60.054,59.9401,59.9553,8900.0
2014-10-10 15:35:00,78.9,78.99,78.9,78.99,11100.0,59.9477,60.016,59.9477,60.016,11100.0
2014-10-10 15:40:00,78.99,79.0,78.9,78.92,9300.0,60.016,60.0236,59.9477,59.9629,9300.0
2014-10-10 15:45:00,78.9,78.92,78.76,78.77,12000.0,59.9477,59.9629,59.8413,59.8489,12000.0
2014-10-10 15:50:00,78.76,78.79,78.73,78.74,16700.0,59.8413,59.8641,59.8185,59.8261,16700.0
2014-10-10 15:55:00,78.73,78.73,78.68,78.68,26300.0,59.8185,59.8185,59.7805,59.7805,26300.0
2014-10-13 09:30:00,78.7,78.74,78.52,78.71,39600.0,59.7957,59.8261,59.6589,59.8033,39600.0
2014-10-13 09:35:00,78.72,78.88,78.7,78.85,14700.0,59.8109,59.9325,59.7957,59.9097,14700.0
2014-10-13 09:40:00,78.89,78.89,78.81,78.82,7500.0,59.9401,59.9401,59.8793,59.8869,7500.0
2014-10-13 09:45:00,78.76,78.78,78.62,78.62,3000.0,59.8413,59.8565,59.7349,59.7349,3000.0
2014-10-13 09:50:00,78.62,78.62,78.44,78.49,4600.0,59.7349,59.7349,59.5982,59.6361,4600.0
2014-10-13 09:55:00,78.41,78.6,78.35,78.54,14400.0,59.5754,59.7197,59.5298,59.6741,14400.0
2014-10-13 10:00:00,78.55,78.65,78.54,78.62,7100.0,59.6817,59.7577,59.6741,59.7349,7100.0
2014-10-13 10:05:00,78.62,78.66,78.49,78.52,11000.0,59.7349,59.7653,59.6361,59.6589,11000.0
2014-10-13 10:10:00,78.51,78.57,78.5,78.54,6300.0,59.6513,59.6969,59.6437,59.6741,6300.0
2014-10-13 10:15:00,78.48,78.5,78.36,78.37,12300.0,59.6285,59.6437,59.5374,59.545,12300.0
2014-10-13 10:20:00,78.35,78.49,78.35,78.42,3600.0,59.5298,59.6361,59.5298,59.583,3600.0
2014-10-13 10:25:00,78.38,78.38,78.26,78.28,6500.0,59.5526,59.5526,59.4614,59.4766,6500.0
2014-10-13 10:30:00,78.27,78.45,78.27,78.45,10500.0,59.469,59.6058,59.469,59.6058,10500.0
2014-10-13 10:35:00,78.46,78.46,78.35,78.44,12900.0,59.6134,59.6134,59.5298,59.5982,12900.0
2014-10-13 10:40:00,78.4,78.42,78.22,78.22,8000.0,59.5678,59.583,59.431,59.431,8000.0
2014-10-13 10:45:00,78.25,78.41,78.24,78.32,5100.0,59.4538,59.5754,59.4462,59.507,5100.0
2014-10-13 10:50:00,78.3,78.5,78.3,78.5,8100.0,59.4918,59.6437,59.4918,59.6437,8100.0
2014-10-13 10:55:00,78.49,78.57,78.45,78.51,12300.0,59.6361,59.6969,59.6058,59.6513,12300.0
2014-10-13 11:00:00,78.46,78.65,78.43,78.65,9900.0,59.6134,59.7577,59.5906,59.7577,9900.0
2014-10-13 11:05:00,78.63,78.67,78.6,78.6,10800.0,59.7425,59.7729,59.7197,59.7197,10800.0
2014-10-13 11:10:00,78.61,78.61,78.49,78.58,9600.0,59.7273,59.7273,59.6361,59.7045,9600.0
2014-10-13 11:15:00,78.55,78.55,78.35,78.35,7500.0,59.6817,59.6817,59.5298,59.5298,7500.0
2014-10-13 11:20:00,78.35,78.5,78.35,78.5,6200.0,59.5298,59.6437,59.5298,59.6437,6200.0
2014-10-13 11:25:00,78.51,78.52,78.4,78.4,3700.0,59.6513,59.6589,59.5678,59.5678,3700.0
2014-10-13 11:30:00,78.44,78.59,78.43,78.52,18700.0,59.5982,59.7121,59.5906,59.6589,18700.0
2014-10-13 11:35:00,78.45,78.45,78.42,78.42,300.0,59.6058,59.6058,59.583,59.583,300.0
2014-10-13 11:40:00,78.45,78.55,78.39,78.45,6300.0,59.6058,59.6817,59.5602,59.6058,6300.0
2014-10-13 11:45:00,78.47,78.6,78.47,78.54,6000.0,59.621,59.7197,59.621,59.6741,6000.0
2014-10-13 11:50:00,78.58,78.64,78.52,78.52,3100.0,59.7045,59.7501,59.6589,59.6589,3100.0
2014-10-13 11:55:00,78.54,78.56,78.49,78.49,2100.0,59.6741,59.6893,59.6361,59.6361,2100.0
2014-10-13 12:00:00,78.5,78.55,78.42,78.45,3900.0,59.6437,59.6817,59.583,59.6058,3900.0
2014-10-13 12:05:00,78.48,78.49,78.43,78.45,4000.0,59.6285,59.6361,59.5906,59.6058,4000.0
2014-10-13 12:10:00,78.44,78.48,78.43,78.45,2500.0,59.5982,59.6285,59.5906,59.6058,2500.0
2014-10-13 12:15:00,78.42,78.53,78.42,78.51,3400.0,59.583,59.6665,59.583,59.6513,3400.0
2014-10-13 12:20:00,78.53,78.58,78.53,78.58,5500.0,59.6665,59.7045,59.6665,59.7045,5500.0
2014-10-13 12:25:00,78.59,78.67,78.55,78.67,10600.0,59.7121,59.7729,59.6817,59.7729,10600.0
2014-10-13 12:30:00,78.73,78.82,78.72,78.82,10900.0,59.8185,59.8869,59.8109,59.8869,10900.0
2014-10-13 12:35:00,78.86,78.87,78.8,78.81,16700.0,59.9173,59.9249,59.8717,59.8793,16700.0
2014-10-13 12:40:00,78.83,78.94,78.8,78.85,11300.0,59.8945,59.9781,59.8717,59.9097,11300.0
2014-10-13 12:45:00,78.8,78.85,78.76,78.78,7900.0,59.8717,59.9097,59.8413,59.8565,7900.0
2014-10-13 12:50:00,78.78,78.79,78.73,78.78,3200.0,59.8565,59.8641,59.8185,59.8565,3200.0
2014-10-13 12:55:00,78.79,78.8,78.75,78.76,3500.0,59.8641,59.8717,59.8337,59.8413,3500.0
2014-10-13 13:00:00,78.77,78.83,78.77,78.82,8400.0,59.8489,59.8945,59.8489,59.8869,8400.0
2014-10-13 13:05:00,78.83,78.84,78.78,78.83,3000.0,59.8945,59.9021,59.8565,59.8945,3000.0
2014-10-13 13:10:00,78.78,78.8,78.7,78.73,10600.0,59.8565,59.8717,59.7957,59.8185,10600.0
2014-10-13 13:15:00,78.74,78.74,78.56,78.58,8200.0,59.8261,59.8261,59.6893,59.7045,8200.0
2014-10-13 13:20:00,78.64,78.72,78.62,78.64,9700.0,59.7501,59.8109,59.7349,59.7501,9700.0
2014-10-13 13:25:00,78.68,78.78,78.64,78.78,5700.0,59.7805,59.8565,59.7501,59.8565,5700.0
2014-10-13 13:30:00,78.78,78.8,78.71,78.75,29600.0,59.8565,59.8717,59.8033,59.8337,29600.0
2014-10-13 13:35:00,78.75,78.82,78.73,78.79,57400.0,59.8337,59.8869,59.8185,59.8641,57400.0
2014-10-13 13:40:00,78.78,78.79,78.74,78.75,6100.0,59.8565,59.8641,59.8261,59.8337,6100.0
2014-10-13 13:45:00,78.72,78.75,78.62,78.62,6600.0,59.8109,59.8337,59.7349,59.7349,6600.0
2014-10-13 13:50:00,78.65,78.69,78.61,78.67,7200.0,59.7577,59.7881,59.7273,59.7729,7200.0
2014-10-13 13:55:00,78.64,78.64,78.51,78.61,6000.0,59.7501,59.7501,59.6513,59.7273,6000.0
2014-10-13 14:00:00,78.59,78.6,78.49,78.51,12000.0,59.7121,59.7197,59.6361,59.6513,12000.0
2014-10-13 14:05:00,78.54,78.66,78.54,78.66,49100.0,59.6741,59.7653,59.6741,59.7653,49100.0
2014-10-13 14:10:00,78.65,78.66,78.59,78.61,7100.0,59.7577,59.7653,59.7121,59.7273,7100.0
2014-10-13 14:15:00,78.6,78.61,78.54,78.54,3000.0,59.7197,59.7273,59.6741,59.6741,3000.0
2014-10-13 14:20:00,78.51,78.6,78.5,78.59,11900.0,59.6513,59.7197,59.6437,59.7121,11900.0
2014-10-13 14:25:00,78.59,78.63,78.59,78.63,8900.0,59.7121,59.7425,59.7121,59.7425,8900.0
2014-10-13 14:30:00,78.65,78.65,78.54,78.54,5800.0,59.7577,59.7577,59.6741,59.6741,5800.0
2014-10-13 14:35:00,78.56,78.57,78.5,78.55,4100.0,59.6893,59.6969,59.6437,59.6817,4100.0
2014-10-13 14:40:00,78.55,78.55,78.48,78.51,3200.0,59.6817,59.6817,59.6285,59.6513,3200.0
2014-10-13 14:45:00,78.49,78.49,78.45,78.45,6200.0,59.6361,59.6361,59.6058,59.6058,6200.0
2014-10-13 14:50:00,78.45,78.51,78.45,78.46,4000.0,59.6058,59.6513,59.6058,59.6134,4000.0
2014-10-13 14:55:00,78.41,78.43,78.36,78.38,1300.0,59.5754,59.5906,59.5374,59.5526,1300.0
2014-10-13 15:00:00,78.4,78.42,78.37,78.37,44800.0,59.5678,59.583,59.545,59.545,44800.0
2014-10-13 15:05:00,78.35,78.36,78.29,78.29,13500.0,59.5298,59.5374,59.4842,59.4842,13500.0
2014-10-13 15:10:00,78.29,78.36,78.27,78.36,14200.0,59.4842,59.5374,59.469,59.5374,14200.0
2014-10-13 15:15:00,78.35,78.35,78.2,78.21,23900.0,59.5298,59.5298,59.4158,59.4234,23900.0
2014-10-13 15:20:00,78.21,78.23,78.1,78.15,17200.0,59.4234,59.4386,59.3398,59.3778,17200.0
2014-10-13 15:25:00,78.18,78.23,78.15,78.17,9600.0,59.4006,59.4386,59.3778,59.393,9600.0
2014-10-13 15:30:00,78.16,78.16,77.68,77.9,85600.0,59.3854,59.3854,59.0207,59.1879,85600.0
2014-10-13 15:35:00,77.93,77.96,77.74,77.74,14000.0,59.2107,59.2335,59.0663,59.0663,14000.0
2014-10-13 15:40:00,77.77,77.89,77.64,77.67,20800.0,59.0891,59.1803,58.9903,59.0131,20800.0
2014-10-13 15:45:00,77.65,77.67,77.51,77.6,62000.0,58.9979,59.0131,58.8915,58.9599,62000.0
2014-10-13 15:50:00,77.6,77.68,77.43,77.48,39900.0,58.9599,59.0207,58.8308,58.8688,39900.0
2014-10-13 15:55:00,77.5,77.54,77.46,77.48,43800.0,58.884,58.9143,58.8536,58.8688,43800.0
2014-10-14 09:30:00,77.86,77.86,77.75,77.83,56900.0,59.1575,59.1575,59.0739,59.1347,56900.0
2014-10-14 09:35:00,77.92,78.03,77.88,77.97,9700.0,59.2031,59.2866,59.1727,59.2411,9700.0
2014-10-14 09:40:00,77.95,78.06,77.93,77.98,13800.0,59.2259,59.3094,59.2107,59.2487,13800.0
2014-10-14 09:45:00,78.01,78.03,77.85,77.86,9600.0,59.2714,59.2866,59.1499,59.1575,9600.0
2014-10-14 09:50:00,77.86,77.87,77.77,77.79,17400.0,59.1575,59.1651,59.0891,59.1043,17400.0
2014-10-14 09:55:00,77.8,77.81,77.65,77.69,29900.0,59.1119,59.1195,58.9979,59.0283,29900.0
2014-10-14 10:00:00,77.72,77.81,77.61,77.79,49000.0,59.0511,59.1195,58.9675,59.1043,49000.0
2014-10-14 10:05:00,77.78,77.86,77.7,77.83,26600.0,59.0967,59.1575,59.0359,59.1347,26600.0
2014-10-14 10:10:00,77.75,77.89,77.75,77.87,18800.0,59.0739,59.1803,59.0739,59.1651,18800.0
2014-10-14 10:15:00,77.87,77.88,77.65,77.65,31100.0,59.1651,59.1727,58.9979,58.9979,31100.0
2014-10-14 10:20:00,77.69,77.76,77.63,77.63,14700.0,59.0283,59.0815,58.9827,58.9827,14700.0
2014-10-14 10:25:00,77.64,77.74,77.63,77.71,15700.0,58.9903,59.0663,58.9827,59.0435,15700.0
2014-10-14 10:30:00,77.76,77.76,77.64,77.67,33400.0,59.0815,59.0815,58.9903,59.0131,33400.0
2014-10-14 10:35:00,77.66,77.77,77.66,77.75,8600.0,59.0055,59.0891,59.0055,59.0739,8600.0
2014-10-14 10:40:00,77.8,77.81,77.69,77.75,4600.0,59.1119,59.1195,59.0283,59.0739,4600.0
2014-10-14 10:45:00,77.77,77.82,77.74,77.82,22400.0,59.0891,59.1271,59.0663,59.1271,22400.0
2014-10-14 10:50:00,77.88,78.03,77.87,77.97,209500.0,59.1727,59.2866,59.1651,59.2411,209500.0
2014-10-14 10:55:00,77.94,77.99,77.86,77.86,7700.0,59.2183,59.2563,59.1575,59.1575,7700.0
2014-10-14 11:00:00,77.9,77.94,77.84,77.88,10200.0,59.1879,59.2183,59.1423,59.1727,10200.0
2014-10-14 11:05:00,77.86,78.01,77.86,78.0,6700.0,59.1575,59.2714,59.1575,59.2638,6700.0
2014-10-14 11:10:00,78.01,78.06,77.98,78.03,13500.0,59.2714,59.3094,59.2487,59.2866,13500.0
2014-10-14 11:15:00,78.06,78.19,78.06,78.16,14400.0,59.3094,59.4082,59.3094,59.3854,14400.0
2014-10-14 11:20:00,78.13,78.15,78.07,78.1,11500.0,59.3626,59.3778,59.317,59.3398,11500.0
2014-10-14 11:25:00,78.09,78.11,78.02,78.04,8100.0,59.3322,59.3474,59.279,59.2942,8100.0
2014-10-14 11:30:00,78.06,78.09,77.98,78.04,8200.0,59.3094,59.3322,59.2487,59.2942,8200.0
2014-10-14 11:35:00,78.05,78.15,78.04,78.13,5700.0,59.3018,59.3778,59.2942,59.3626,5700.0
2014-10-14 11:40:00,78.2,78.26,78.2,78.26,4800.0,59.4158,59.4614,59.4158,59.4614,4800.0
2014-10-14 11:45:00,78.31,78.34,78.25,78.28,170400.0,59.4994,59.5222,59.4538,59.4766,170400.0
2014-10-14 11:50:00,78.3,78.31,78.25,78.31,7200.0,59.4918,59.4994,59.4538,59.4994,7200.0
2014-10-14 11:55:00,78.31,78.32,78.23,78.27,8100.0,59.4994,59.507,59.4386,59.469,8100.0
2014-10-14 12:00:00,78.3,78.31,78.23,78.29,17200.0,59.4918,59.4994,59.4386,59.4842,17200.0
2014-10-14 12:05:00,78.3,78.4,78.3,78.37,6100.0,59.4918,59.5678,59.4918,59.545,6100.0
2014-10-14 12:10:00,78.38,78.39,78.33,78.33,5200.0,59.5526,59.5602,59.5146,59.5146,5200.0
2014-10-14 12:15:00,78.38,78.38,78.26,78.26,4600.0,59.5526,59.5526,59.4614,59.4614,4600.0
2014-10-14 12:20:00,78.26,78.26,78.16,78.2,3000.0,59.4614,59.4614,59.3854,59.4158,3000.0
2014-10-14 12:25:00,78.2,78.2,78.12,78.12,3500.0,59.4158,59.4158,59.355,59.355,3500.0
2014-10-14 12:30:00,78.14,78.16,78.05,78.07,25300.0,59.3702,59.3854,59.3018,59.317,25300.0
2014-10-14 12:35:00,78.06,78.09,78.01,78.03,4700.0,59.3094,59.3322,59.2714,59.2866,4700.0
2014-10-14 12:40:00,78.02,78.14,78.0,78.14,5900.0,59.279,59.3702,59.2638,59.3702,5900.0
2014-10-14 12:45:00,78.15,78.19,78.11,78.19,5900.0,59.3778,59.4082,59.3474,59.4082,5900.0
2014-10-14 12:50:00,78.2,78.2,78.12,78.12,167700.0,59.4158,59.4158,59.355,59.355,167700.0
2014-10-14 12:55:00,78.12,78.15,78.12,78.13,24200.0,59.355,59.3778,59.355,59.3626,24200.0
2014-10-14 13:00:00,78.12,78.18,78.09,78.17,1700.0,59.355,59.4006,59.3322,59.393,1700.0
2014-10-14 13:05:00,78.17,78.21,78.15,78.16,4100.0,59.393,59.4234,59.3778,59.3854,4100.0
2014-10-14 13:10:00,78.16,78.23,78.14,78.23,1600.0,59.3854,59.4386,59.3702,59.4386,1600.0
2014-10-14 13:15:00,78.26,78.27,78.23,78.23,4100.0,59.4614,59.469,59.4386,59.4386,4100.0
2014-10-14 13:20:00,78.16,78.16,78.04,78.04,9600.0,59.3854,59.3854,59.2942,59.2942,9600.0
2014-10-14 13:25:00,78.04,78.11,78.04,78.04,27700.0,59.2942,59.3474,59.2942,59.2942,27700.0
2014-10-14 13:30:00,78.05,78.12,78.01,78.12,32800.0,59.3018,59.355,59.2714,59.355,32800.0
2014-10-14 13:35:00,78.11,78.11,77.96,78.01,12000.0,59.3474,59.3474,59.2335,59.2714,12000.0
2014-10-14 13:40:00,78.0,78.03,77.96,77.98,7800.0,59.2638,59.2866,59.2335,59.2487,7800.0
2014-10-14 13:45:00,77.93,78.02,77.88,77.99,16300.0,59.2107,59.279,59.1727,59.2563,16300.0
2014-10-14 13:50:00,78.0,78.03,77.96,77.98,7300.0,59.2638,59.2866,59.2335,59.2487,7300.0
2014-10-14 13:55:00,78.01,78.06,77.96,78.06,5500.0,59.2714,59.3094,59.2335,59.3094,5500.0
2014-10-14 14:00:00,78.05,78.11,78.04,78.05,6100.0,59.3018,59.3474,59.2942,59.3018,6100.0
2014-10-14 14:05:00,78.05,78.06,77.96,77.97,10400.0,59.3018,59.3094,59.2335,59.2411,10400.0
2014-10-14 14:10:00,77.97,78.08,77.97,78.05,9100.0,59.2411,59.3246,59.2411,59.3018,9100.0
2014-10-14 14:15:00,78.07,78.07,77.97,78.01,12900.0,59.317,59.317,59.2411,59.2714,12900.0
2014-10-14 14:20:00,78.05,78.05,77.82,77.84,23500.0,59.3018,59.3018,59.1271,59.1423,23500.0
2014-10-14 14:25:00,77.81,77.83,77.78,77.81,24300.0,59.1195,59.1347,59.0967,59.1195,24300.0
2014-10-14 14:30:00,77.81,77.89,77.72,77.72,62600.0,59.1195,59.1803,59.0511,59.0511,62600.0
2014-10-14 14:35:00,77.72,77.82,77.66,77.81,105900.0,59.0511,59.1271,59.0055,59.1195,105900.0
2014-10-14 14:40:00,77.82,77.93,77.81,77.93,12500.0,59.1271,59.2107,59.1195,59.2107,12500.0
2014-10-14 14:45:00,77.94,77.97,77.89,77.93,9400.0,59.2183,59.2411,59.1803,59.2107,9400.0
2014-10-14 14:50:00,77.93,77.94,77.69,77.73,13600.0,59.2107,59.2183,59.0283,59.0587,13600.0
2014-10-14 14:55:00,77.73,77.75,77.67,77.71,10900.0,59.0587,59.0739,59.0131,59.0435,10900.0
2014-10-14 15:00:00,77.73,77.83,77.68,77.68,27200.0,59.0587,59.1347,59.0207,59.0207,27200.0
2014-10-14 15:05:00,77.69,77.7,77.54,77.59,11700.0,59.0283,59.0359,58.9143,58.9523,11700.0
2014-10-14 15:10:00,77.6,77.67,77.59,77.63,16000.0,58.9599,59.0131,58.9523,58.9827,16000.0
2014-10-14 15:15:00,77.63,77.64,77.55,77.56,12900.0,58.9827,58.9903,58.9219,58.9295,12900.0
2014-10-14 15:20:00,77.5,77.5,77.29,77.37,24900.0,58.884,58.884,58.7244,58.7852,24900.0
2014-10-14 15:25:00,77.37,77.51,77.35,77.49,247800.0,58.7852,58.8915,58.77,58.8764,247800.0
2014-10-14 15:30:00,77.5,77.51,77.33,77.38,13200.0,58.884,58.8915,58.7548,58.7928,13200.0
2014-10-14 15:35:00,77.37,77.68,77.37,77.68,13100.0,58.7852,59.0207,58.7852,59.0207,13100.0
2014-10-14 15:40:00,77.71,77.76,77.57,77.6,16100.0,59.0435,59.0815,58.9371,58.9599,16100.0
2014-10-14 15:45:00,77.58,77.66,77.55,77.62,41800.0,58.9447,59.0055,58.9219,58.9751,41800.0
2014-10-14 15:50:00,77.6,77.7,77.57,77.57,13000.0,58.9599,59.0359,58.9371,58.9371,13000.0
2014-10-14 15:55:00,77.53,77.58,77.48,77.57,19500.0,58.9067,58.9447,58.8688,58.9371,19500.0
2014-10-15 09:30:00,76.68,76.68,76.4,76.47,44500.0,58.2609,58.2609,58.0482,58.1014,44500.0
2014-10-15 09:35:00,76.51,76.75,76.07,76.44,19900.0,58.1318,58.3141,57.7974,58.0786,19900.0
2014-10-15 09:40:00,76.29,76.4,75.88,76.0,24900.0,57.9646,58.0482,57.6531,57.7443,24900.0
2014-10-15 09:45:00,76.03,76.54,76.03,76.51,13000.0,57.7671,58.1546,57.7671,58.1318,13000.0
2014-10-15 09:50:00,76.51,76.75,76.49,76.74,7800.0,58.1318,58.3141,58.1166,58.3065,7800.0
2014-10-15 09:55:00,76.6,76.73,76.54,76.72,5300.0,58.2001,58.2989,58.1546,58.2913,5300.0
2014-10-15 10:00:00,76.72,76.99,76.72,76.77,8300.0,58.2913,58.4965,58.2913,58.3293,8300.0
2014-10-15 10:05:00,76.73,76.87,76.67,76.82,40100.0,58.2989,58.4053,58.2533,58.3673,40100.0
2014-10-15 10:10:00,76.77,76.98,76.73,76.91,9700.0,58.3293,58.4889,58.2989,58.4357,9700.0
2014-10-15 10:15:00,76.94,76.94,76.65,76.67,3600.0,58.4585,58.4585,58.2381,58.2533,3600.0
2014-10-15 10:20:00,76.7,76.84,76.61,76.82,27900.0,58.2761,58.3825,58.2077,58.3673,27900.0
2014-10-15 10:25:00,76.79,76.83,76.65,76.65,4700.0,58.3445,58.3749,58.2381,58.2381,4700.0
2014-10-15 10:30:00,76.66,76.66,76.48,76.49,9100.0,58.2457,58.2457,58.109,58.1166,9100.0
2014-10-15 10:35:00,76.46,76.64,76.46,76.57,28200.0,58.0938,58.2305,58.0938,58.1773,28200.0
2014-10-15 10:40:00,76.59,76.67,76.37,76.39,37500.0,58.1925,58.2533,58.0254,58.0406,37500.0
2014-10-15 10:45:00,76.35,76.37,76.23,76.33,38200.0,58.0102,58.0254,57.919,57.995,38200.0
2014-10-15 10:50:00,76.36,76.52,76.36,76.42,7500.0,58.0178,58.1394,58.0178,58.0634,7500.0
2014-10-15 10:55:00,76.39,76.49,76.29,76.46,16300.0,58.0406,58.1166,57.9646,58.0938,16300.0
2014-10-15 11:00:00,76.44,76.54,76.3,76.51,13900.0,58.0786,58.1546,57.9722,58.1318,13900.0
2014-10-15 11:05:00,76.47,76.67,76.47,76.67,18400.0,58.1014,58.2533,58.1014,58.2533,18400.0
2014-10-15 11:10:00,76.7,76.71,76.54,76.58,9100.0,58.2761,58.2837,58.1546,58.1849,9100.0
2014-10-15 11:15:00,76.54,76.57,76.47,76.5,25200.0,58.1546,58.1773,58.1014,58.1242,25200.0
2014-10-15 11:20:00,76.46,76.46,76.3,76.39,11500.0,58.0938,58.0938,57.9722,58.0406,11500.0
2014-10-15 11:25:00,76.4,76.41,76.22,76.22,6200.0,58.0482,58.0558,57.9114,57.9114,6200.0
2014-10-15 11:30:00,76.26,76.34,76.06,76.1,15700.0,57.9418,58.0026,57.7898,57.8202,15700.0
2014-10-15 11:35:00,76.15,76.28,76.15,76.24,6800.0,57.8582,57.957,57.8582,57.9266,6800.0
2014-10-15 11:40:00,76.21,76.24,76.13,76.13,16000.0,57.9038,57.9266,57.843,57.843,16000.0
2014-10-15 11:45:00,76.1,76.13,75.97,76.01,299000.0,57.8202,57.843,57.7215,57.7519,299000.0
2014-10-15 11:50:00,75.97,76.13,75.95,76.12,24400.0,57.7215,57.843,57.7063,57.8354,24400.0
2014-10-15 11:55:00,76.15,76.17,76.12,76.16,2300.0,57.8582,57.8734,57.8354,57.8658,2300.0
2014-10-15 12:00:00,76.14,76.14,76.04,76.08,7200.0,57.8506,57.8506,57.7747,57.805,7200.0
2014-10-15 12:05:00,76.12,76.15,76.03,76.08,9300.0,57.8354,57.8582,57.7671,57.805,9300.0
2014-10-15 12:10:00,76.0,76.07,75.85,75.85,22400.0,57.7443,57.7974,57.6303,57.6303,22400.0
2014-10-15 12:15:00,75.87,75.92,75.74,75.8,22000.0,57.6455,57.6835,57.5467,57.5923,22000.0
2014-10-15 12:20:00,75.91,76.01,75.87,75.92,13000.0,57.6759,57.7519,57.6455,57.6835,13000.0
2014-10-15 12:25:00,75.92,75.94,75.88,75.92,21800.0,57.6835,57.6987,57.6531,57.6835,21800.0
2014-10-15 12:30:00,75.9,76.0,75.85,75.92,15700.0,57.6683,57.7443,57.6303,57.6835,15700.0
2014-10-15 12:35:00,75.91,75.92,75.8,75.84,26600.0,57.6759,57.6835,57.5923,57.6227,26600.0
2014-10-15 12:40:00,75.83,75.84,75.61,75.66,26800.0,57.6151,57.6227,57.4479,57.4859,26800.0
2014-10-15 12:45:00,75.66,75.81,75.66,75.72,22900.0,57.4859,57.5999,57.4859,57.5315,22900.0
2014-10-15 12:50:00,75.65,75.65,75.48,75.64,30000.0,57.4783,57.4783,57.3492,57.4707,30000.0
2014-10-15 12:55:00,75.69,75.72,75.5,75.59,28900.0,57.5087,57.5315,57.3644,57.4327,28900.0
2014-10-15 13:00:00,75.57,75.66,75.52,75.65,17900.0,57.4176,57.4859,57.3796,57.4783,17900.0
2014-10-15 13:05:00,75.65,75.75,75.62,75.72,21600.0,57.4783,57.5543,57.4555,57.5315,21600.0
2014-10-15 13:10:00,75.72,75.75,75.49,75.49,13400.0,57.5315,57.5543,57.3568,57.3568,13400.0
2014-10-15 13:15:00,75.48,75.52,75.29,75.33,31500.0,57.3492,57.3796,57.2048,57.2352,31500.0
2014-10-15 13:20:00,75.31,75.31,75.1,75.18,33600.0,57.22,57.22,57.0604,57.1212,33600.0
2014-10-15 13:25:00,75.24,75.25,74.97,75.07,58300.0,57.1668,57.1744,56.9617,57.0377,58300.0
2014-10-15 13:30:00,75.09,75.31,75.09,75.31,17800.0,57.0529,57.22,57.0529,57.22,17800.0
2014-10-15 13:35:00,75.29,75.29,75.05,75.28,15700.0,57.2048,57.2048,57.0225,57.1972,15700.0
2014-10-15 13:40:00,75.24,75.37,75.23,75.31,24900.0,57.1668,57.2656,57.1592,57.22,24900.0
2014-10-15 13:45:00,75.3,75.53,75.27,75.5,9700.0,57.2124,57.3872,57.1896,57.3644,9700.0
2014-10-15 13:50:00,75.56,75.6,75.47,75.57,12800.0,57.41,57.4403,57.3416,57.4176,12800.0
2014-10-15 13:55:00,75.53,75.55,75.4,75.4,35600.0,57.3872,57.4024,57.2884,57.2884,35600.0
2014-10-15 14:00:00,75.38,75.4,75.21,75.28,20400.0,57.2732,57.2884,57.144,57.1972,20400.0
2014-10-15 14:05:00,75.28,75.48,75.25,75.43,37100.0,57.1972,57.3492,57.1744,57.3112,37100.0
2014-10-15 14:10:00,75.5,75.61,75.47,75.58,39500.0,57.3644,57.4479,57.3416,57.4251,39500.0
2014-10-15 14:15:00,75.59,75.86,75.59,75.8,35300.0,57.4327,57.6379,57.4327,57.5923,35300.0
2014-10-15 14:20:00,75.79,75.84,75.67,75.74,9900.0,57.5847,57.6227,57.4935,57.5467,9900.0
2014-10-15 14:25:00,75.73,75.77,75.56,75.7,16200.0,57.5391,57.5695,57.41,57.5163,16200.0
2014-10-15 14:30:00,75.69,75.86,75.64,75.79,17300.0,57.5087,57.6379,57.4707,57.5847,17300.0
2014-10-15 14:35:00,75.88,76.05,75.88,76.05,12700.0,57.6531,57.7823,57.6531,57.7823,12700.0
2014-10-15 14:40:00,76.13,76.13,75.92,75.93,12900.0,57.843,57.843,57.6835,57.6911,12900.0
2014-10-15 14:45:00,75.96,76.0,75.85,75.98,21900.0,57.7139,57.7443,57.6303,57.7291,21900.0
2014-10-15 14:50:00,75.97,76.16,75.97,76.1,10900.0,57.7215,57.8658,57.7215,57.8202,10900.0
2014-10-15 14:55:00,76.12,76.15,75.98,76.06,17200.0,57.8354,57.8582,57.7291,57.7898,17200.0
2014-10-15 15:00:00,76.11,76.16,76.04,76.09,14600.0,57.8278,57.8658,57.7747,57.8126,14600.0
2014-10-15 15:05:00,76.06,76.28,76.02,76.23,32400.0,57.7898,57.957,57.7595,57.919,32400.0
2014-10-15 15:10:00,76.22,76.4,76.21,76.24,35000.0,57.9114,58.0482,57.9038,57.9266,35000.0
2014-10-15 15:15:00,76.19,76.21,75.93,75.99,86500.0,57.8886,57.9038,57.6911,57.7367,86500.0
2014-10-15 15:20:00,76.08,76.08,75.93,76.03,24600.0,57.805,57.805,57.6911,57.7671,24600.0
2014-10-15 15:25:00,76.07,76.52,76.06,76.52,23200.0,57.7974,58.1394,57.7898,58.1394,23200.0
2014-10-15 15:30:00,76.54,76.64,76.45,76.52,22400.0,58.1546,58.2305,58.0862,58.1394,22400.0
2014-10-15 15:35:00,76.52,76.81,76.43,76.75,34200.0,58.1394,58.3597,58.071,58.3141,34200.0
2014-10-15 15:40:00,76.78,76.96,76.67,76.92,37100.0,58.3369,58.4737,58.2533,58.4433,37100.0
2014-10-15 15:45:00,76.88,76.93,76.61,76.63,22100.0,58.4129,58.4509,58.2077,58.2229,22100.0
2014-10-15 15:50:00,76.66,76.8,76.6,76.8,13900.0,58.2457,58.3521,58.2001,58.3521,13900.0
2014-10-15 15:55:00,76.79,76.86,76.72,76.73,48800.0,58.3445,58.3977,58.2913,58.2989,48800.0
2014-10-16 09:30:00,75.54,75.83,75.5,75.83,28400.0,57.3948,57.6151,57.3644,57.6151,28400.0
2014-10-16 09:35:00,75.84,76.15,75.81,76.07,7600.0,57.6227,57.8582,57.5999,57.7974,7600.0
2014-10-16 09:40:00,76.17,76.19,76.05,76.09,12700.0,57.8734,57.8886,57.7823,57.8126,12700.0
2014-10-16 09:45:00,76.09,76.18,75.93,76.18,8100.0,57.8126,57.881,57.6911,57.881,8100.0
2014-10-16 09:50:00,76.24,76.42,76.24,76.32,16100.0,57.9266,58.0634,57.9266,57.9874,16100.0
2014-10-16 09:55:00,76.31,76.34,76.14,76.34,6000.0,57.9798,58.0026,57.8506,58.0026,6000.0
2014-10-16 10:00:00,76.36,76.41,76.13,76.17,15800.0,58.0178,58.0558,57.843,57.8734,15800.0
2014-10-16 10:05:00,76.25,76.28,76.1,76.27,17400.0,57.9342,57.957,57.8202,57.9494,17400.0
2014-10-16 10:10:00,76.12,76.2,75.97,75.97,15600.0,57.8354,57.8962,57.7215,57.7215,15600.0
2014-10-16 10:15:00,75.96,75.96,75.68,75.87,25000.0,57.7139,57.7139,57.5011,57.6455,25000.0
2014-10-16 10:20:00,75.88,76.69,75.81,76.29,47700.0,57.6531,58.2685,57.5999,57.9646,47700.0
2014-10-16 10:25:00,76.32,76.32,76.0,76.21,46300.0,57.9874,57.9874,57.7443,57.9038,46300.0
2014-10-16 10:30:00,76.22,76.39,76.13,76.33,10700.0,57.9114,58.0406,57.843,57.995,10700.0
2014-10-16 10:35:00,76.33,76.45,76.26,76.32,31900.0,57.995,58.0862,57.9418,57.9874,31900.0
2014-10-16 10:40:00,76.3,76.45,76.22,76.43,41300.0,57.9722,58.0862,57.9114,58.071,41300.0
2014-10-16 10:45:00,76.41,76.7,76.41,76.63,23500.0,58.0558,58.2761,58.0558,58.2229,23500.0
2014-10-16 10:50:00,76.65,76.8,76.6,76.62,15000.0,58.2381,58.3521,58.2001,58.2153,15000.0
2014-10-16 10:55:00,76.68,76.71,76.5,76.53,12600.0,58.2609,58.2837,58.1242,58.147,12600.0
2014-10-16 11:00:00,76.51,76.61,76.37,76.44,30900.0,58.1318,58.2077,58.0254,58.0786,30900.0
2014-10-16 11:05:00,76.49,76.52,76.32,76.49,14500.0,58.1166,58.1394,57.9874,58.1166,14500.0
2014-10-16 11:10:00,76.45,76.67,76.45,76.55,11600.0,58.0862,58.2533,58.0862,58.1621,11600.0
2014-10-16 11:15:00,76.56,76.75,76.54,76.71,39500.0,58.1697,58.3141,58.1546,58.2837,39500.0
2014-10-16 11:20:00,76.66,76.84,76.66,76.83,7300.0,58.2457,58.3825,58.2457,58.3749,7300.0
2014-10-16 11:25:00,76.79,76.91,76.75,76.9,9800.0,58.3445,58.4357,58.3141,58.4281,9800.0
2014-10-16 11:30:00,76.89,77.03,76.83,76.89,9600.0,58.4205,58.5268,58.3749,58.4205,9600.0
2014-10-16 11:35:00,76.88,76.88,76.67,76.69,6400.0,58.4129,58.4129,58.2533,58.2685,6400.0
2014-10-16 11:40:00,76.69,76.78,76.67,76.73,6700.0,58.2685,58.3369,58.2533,58.2989,6700.0
2014-10-16 11:45:00,76.74,76.75,76.54,76.55,22100.0,58.3065,58.3141,58.1546,58.1621,22100.0
2014-10-16 11:50:00,76.56,76.6,76.44,76.47,9400.0,58.1697,58.2001,58.0786,58.1014,9400.0
2014-10-16 11:55:00,76.46,76.54,76.46,76.48,18400.0,58.0938,58.1546,58.0938,58.109,18400.0
2014-10-16 12:00:00,76.49,76.49,76.33,76.38,23100.0,58.1166,58.1166,57.995,58.033,23100.0
2014-10-16 12:05:00,76.41,76.52,76.41,76.51,4000.0,58.0558,58.1394,58.0558,58.1318,4000.0
2014-10-16 12:10:00,76.52,76.59,76.47,76.59,12900.0,58.1394,58.1925,58.1014,58.1925,12900.0
2014-10-16 12:15:00,76.59,76.61,76.44,76.61,17500.0,58.1925,58.2077,58.0786,58.2077,17500.0
2014-10-16 12:20:00,76.62,76.72,76.6,76.68,11900.0,58.2153,58.2913,58.2001,58.2609,11900.0
2014-10-16 12:25:00,76.7,76.7,76.56,76.56,8700.0,58.2761,58.2761,58.1697,58.1697,8700.0
2014-10-16 12:30:00,76.56,76.6,76.47,76.54,24900.0,58.1697,58.2001,58.1014,58.1546,24900.0
2014-10-16 12:35:00,76.57,76.58,76.43,76.52,14300.0,58.1773,58.1849,58.071,58.1394,14300.0
2014-10-16 12:40:00,76.51,76.55,76.5,76.53,3200.0,58.1318,58.1621,58.1242,58.147,3200.0
2014-10-16 12:45:00,76.61,76.63,76.53,76.63,32100.0,58.2077,58.2229,58.147,58.2229,32100.0
2014-10-16 12:50:00,76.65,76.72,76.65,76.69,6100.0,58.2381,58.2913,58.2381,58.2685,6100.0
2014-10-16 12:55:00,76.71,76.86,76.7,76.8,19900.0,58.2837,58.3977,58.2761,58.3521,19900.0
2014-10-16 13:00:00,76.82,76.98,76.82,76.94,10300.0,58.3673,58.4889,58.3673,58.4585,10300.0
2014-10-16 13:05:00,76.91,76.98,76.87,76.96,20600.0,58.4357,58.4889,58.4053,58.4737,20600.0
2014-10-16 13:10:00,76.96,76.99,76.86,76.92,19000.0,58.4737,58.4965,58.3977,58.4433,19000.0
2014-10-16 13:15:00,76.94,76.99,76.89,76.93,9100.0,58.4585,58.4965,58.4205,58.4509,9100.0
2014-10-16 13:20:00,76.96,77.06,76.88,77.05,35300.0,58.4737,58.5496,58.4129,58.542,35300.0
2014-10-16 13:25:00,77.04,77.16,77.04,77.07,7500.0,58.5344,58.6256,58.5344,58.5572,7500.0
2014-10-16 13:30:00,77.05,77.1,77.0,77.03,15000.0,58.542,58.58,58.5041,58.5268,15000.0
2014-10-16 13:35:00,77.06,77.18,77.0,77.14,20000.0,58.5496,58.6408,58.5041,58.6104,20000.0
2014-10-16 13:40:00,77.11,77.21,77.11,77.21,3100.0,58.5876,58.6636,58.5876,58.6636,3100.0
2014-10-16 13:45:00,77.25,77.27,77.12,77.16,121500.0,58.694,58.7092,58.5952,58.6256,121500.0
2014-10-16 13:50:00,77.15,77.15,76.94,76.97,1900.0,58.618,58.618,58.4585,58.4813,1900.0
2014-10-16 13:55:00,77.06,77.06,76.82,76.85,10700.0,58.5496,58.5496,58.3673,58.3901,10700.0
2014-10-16 14:00:00,76.89,76.92,76.83,76.92,4300.0,58.4205,58.4433,58.3749,58.4433,4300.0
2014-10-16 14:05:00,76.96,77.06,76.96,77.04,11500.0,58.4737,58.5496,58.4737,58.5344,11500.0
2014-10-16 14:10:00,77.06,77.07,76.89,76.89,9200.0,58.5496,58.5572,58.4205,58.4205,9200.0
2014-10-16 14:15:00,76.84,76.93,76.79,76.84,14200.0,58.3825,58.4509,58.3445,58.3825,14200.0
2014-10-16 14:20:00,76.82,76.83,76.72,76.79,9400.0,58.3673,58.3749,58.2913,58.3445,9400.0
2014-10-16 14:25:00,76.8,76.9,76.8,76.89,15900.0,58.3521,58.4281,58.3521,58.4205,15900.0
2014-10-16 14:30:00,76.9,77.0,76.84,76.93,8900.0,58.4281,58.5041,58.3825,58.4509,8900.0
2014-10-16 14:35:00,76.9,76.93,76.86,76.93,9200.0,58.4281,58.4509,58.3977,58.4509,9200.0
2014-10-16 14:40:00,76.91,76.91,76.81,76.83,15100.0,58.4357,58.4357,58.3597,58.3749,15100.0
2014-10-16 14:45:00,76.82,76.85,76.56,76.56,23500.0,58.3673,58.3901,58.1697,58.1697,23500.0
2014-10-16 14:50:00,76.56,76.67,76.56,76.66,14600.0,58.1697,58.2533,58.1697,58.2457,14600.0
2014-10-16 14:55:00,76.71,76.78,76.64,76.66,6800.0,58.2837,58.3369,58.2305,58.2457,6800.0
2014-10-16 15:00:00,76.65,76.73,76.48,76.49,19600.0,58.2381,58.2989,58.109,58.1166,19600.0
2014-10-16 15:05:00,76.5,76.66,76.49,76.62,15900.0,58.1242,58.2457,58.1166,58.2153,15900.0
2014-10-16 15:10:00,76.63,76.83,76.63,76.83,6600.0,58.2229,58.3749,58.2229,58.3749,6600.0
2014-10-16 15:15:00,76.87,76.9,76.78,76.78,25600.0,58.4053,58.4281,58.3369,58.3369,25600.0
2014-10-16 15:20:00,76.79,76.89,76.76,76.83,42600.0,58.3445,58.4205,58.3217,58.3749,42600.0
2014-10-16 15:25:00,76.82,76.87,76.75,76.85,15200.0,58.3673,58.4053,58.3141,58.3901,15200.0
2014-10-16 15:30:00,76.88,76.89,76.76,76.83,13800.0,58.4129,58.4205,58.3217,58.3749,13800.0
2014-10-16 15:35:00,76.86,76.86,76.64,76.67,16000.0,58.3977,58.3977,58.2305,58.2533,16000.0
2014-10-16 15:40:00,76.68,76.8,76.68,76.8,17300.0,58.2609,58.3521,58.2609,58.3521,17300.0
2014-10-16 15:45:00,76.8,76.89,76.77,76.77,6900.0,58.3521,58.4205,58.3293,58.3293,6900.0
2014-10-16 15:50:00,76.78,76.94,76.78,76.83,12600.0,58.3369,58.4585,58.3369,58.3749,12600.0
2014-10-16 15:55:00,76.83,76.84,76.69,76.72,29400.0,58.3749,58.3825,58.2685,58.2913,29400.0
2014-10-17 09:30:00,77.61,77.87,77.47,77.48,40600.0,58.9675,59.1651,58.8612,58.8688,40600.0
2014-10-17 09:35:00,77.46,77.46,77.32,77.34,17000.0,58.8536,58.8536,58.7472,58.7624,17000.0
2014-10-17 09:40:00,77.38,77.41,77.31,77.37,13900.0,58.7928,58.8156,58.7396,58.7852,13900.0
2014-10-17 09:45:00,77.39,77.46,77.37,77.44,6500.0,58.8004,58.8536,58.7852,58.8384,6500.0
2014-10-17 09:50:00,77.43,77.57,77.43,77.56,3100.0,58.8308,58.9371,58.8308,58.9295,3100.0
2014-10-17 09:55:00,77.6,77.64,77.52,77.52,4000.0,58.9599,58.9903,58.8991,58.8991,4000.0
2014-10-17 10:00:00,77.51,77.69,77.45,77.67,9300.0,58.8915,59.0283,58.846,59.0131,9300.0
2014-10-17 10:05:00,77.71,77.71,77.63,77.64,9100.0,59.0435,59.0435,58.9827,58.9903,9100.0
2014-10-17 10:10:00,77.64,77.73,77.63,77.7,12900.0,58.9903,59.0587,58.9827,59.0359,12900.0
2014-10-17 10:15:00,77.69,77.85,77.69,77.8,14900.0,59.0283,59.1499,59.0283,59.1119,14900.0
2014-10-17 10:20:00,77.77,77.81,77.75,77.75,4500.0,59.0891,59.1195,59.0739,59.0739,4500.0
2014-10-17 10:25:00,77.78,77.92,77.76,77.92,5500.0,59.0967,59.2031,59.0815,59.2031,5500.0
2014-10-17 10:30:00,77.93,77.95,77.89,77.9,4100.0,59.2107,59.2259,59.1803,59.1879,4100.0
2014-10-17 10:35:00,77.92,77.94,77.83,77.83,6500.0,59.2031,59.2183,59.1347,59.1347,6500.0
2014-10-17 10:40:00,77.81,77.84,77.78,77.8,7000.0,59.1195,59.1423,59.0967,59.1119,7000.0
2014-10-17 10:45:00,77.84,77.87,77.75,77.75,6300.0,59.1423,59.1651,59.0739,59.0739,6300.0
2014-10-17 10:50:00,77.77,77.82,77.75,77.82,9100.0,59.0891,59.1271,59.0739,59.1271,9100.0
2014-10-17 10:55:00,77.82,77.87,77.82,77.87,2700.0,59.1271,59.1651,59.1271,59.1651,2700.0
2014-10-17 11:00:00,77.87,77.88,77.85,77.87,7300.0,59.1651,59.1727,59.1499,59.1651,7300.0
2014-10-17 11:05:00,77.82,77.93,77.82,77.93,5500.0,59.1271,59.2107,59.1271,59.2107,5500.0
2014-10-17 11:10:00,77.96,78.03,77.93,78.01,24800.0,59.2335,59.2866,59.2107,59.2714,24800.0
2014-10-17 11:15:00,78.01,78.04,77.97,78.02,2400.0,59.2714,59.2942,59.2411,59.279,2400.0
2014-10-17 11:20:00,78.01,78.04,77.97,77.99,12500.0,59.2714,59.2942,59.2411,59.2563,12500.0
2014-10-17 11:25:00,77.98,78.03,77.98,78.01,10700.0,59.2487,59.2866,59.2487,59.2714,10700.0
2014-10-17 11:30:00,77.99,78.05,77.96,78.05,8000.0,59.2563,59.3018,59.2335,59.3018,8000.0
2014-10-17 11:35:00,78.03,78.07,78.02,78.07,2800.0,59.2866,59.317,59.279,59.317,2800.0
2014-10-17 11:40:00,78.08,78.09,78.03,78.07,10900.0,59.3246,59.3322,59.2866,59.317,10900.0
2014-10-17 11:45:00,78.07,78.15,78.07,78.12,18700.0,59.317,59.3778,59.317,59.355,18700.0
2014-10-17 11:50:00,78.11,78.15,78.11,78.15,11000.0,59.3474,59.3778,59.3474,59.3778,11000.0
2014-10-17 11:55:00,78.1,78.1,78.02,78.03,6400.0,59.3398,59.3398,59.279,59.2866,6400.0
2014-10-17 12:00:00,78.03,78.08,78.02,78.04,13200.0,59.2866,59.3246,59.279,59.2942,13200.0
2014-10-17 12:05:00,78.05,78.09,78.03,78.03,5500.0,59.3018,59.3322,59.2866,59.2866,5500.0
2014-10-17 12:10:00,78.01,78.01,77.91,77.94,9000.0,59.2714,59.2714,59.1955,59.2183,9000.0
2014-10-17 12:15:00,77.93,77.93,77.82,77.82,18000.0,59.2107,59.2107,59.1271,59.1271,18000.0
2014-10-17 12:20:00,77.84,77.88,77.83,77.83,5400.0,59.1423,59.1727,59.1347,59.1347,5400.0
2014-10-17 12:25:00,77.85,77.9,77.85,77.88,4500.0,59.1499,59.1879,59.1499,59.1727,4500.0
2014-10-17 12:30:00,77.93,77.98,77.93,77.93,500.0,59.2107,59.2487,59.2107,59.2107,500.0
2014-10-17 12:35:00,77.97,78.0,77.93,77.99,2100.0,59.2411,59.2638,59.2107,59.2563,2100.0
2014-10-17 12:40:00,77.93,77.95,77.85,77.88,3600.0,59.2107,59.2259,59.1499,59.1727,3600.0
2014-10-17 12:45:00,77.88,77.91,77.87,77.87,3100.0,59.1727,59.1955,59.1651,59.1651,3100.0
2014-10-17 12:50:00,77.87,77.87,77.76,77.8,19100.0,59.1651,59.1651,59.0815,59.1119,19100.0
2014-10-17 12:55:00,77.8,77.88,77.8,77.86,6600.0,59.1119,59.1727,59.1119,59.1575,6600.0
2014-10-17 13:00:00,77.89,77.94,77.86,77.86,7400.0,59.1803,59.2183,59.1575,59.1575,7400.0
2014-10-17 13:05:00,77.85,77.85,77.74,77.74,2100.0,59.1499,59.1499,59.0663,59.0663,2100.0
2014-10-17 13:10:00,77.7,77.74,77.66,77.66,11000.0,59.0359,59.0663,59.0055,59.0055,11000.0
2014-10-17 13:15:00,77.68,77.76,77.68,77.75,6900.0,59.0207,59.0815,59.0207,59.0739,6900.0
2014-10-17 13:20:00,77.74,77.74,77.67,77.67,2800.0,59.0663,59.0663,59.0131,59.0131,2800.0
2014-10-17 13:25:00,77.75,77.75,77.67,77.68,6700.0,59.0739,59.0739,59.0131,59.0207,6700.0
2014-10-17 13:30:00,77.66,77.72,77.63,77.68,18500.0,59.0055,59.0511,58.9827,59.0207,18500.0
2014-10-17 13:35:00,77.64,77.8,77.62,77.8,10600.0,58.9903,59.1119,58.9751,59.1119,10600.0
2014-10-17 13:40:00,77.78,77.79,77.75,77.78,4100.0,59.0967,59.1043,59.0739,59.0967,4100.0
2014-10-17 13:45:00,77.78,77.78,77.71,77.73,3600.0,59.0967,59.0967,59.0435,59.0587,3600.0
2014-10-17 13:50:00,77.69,77.76,77.69,77.75,11600.0,59.0283,59.0815,59.0283,59.0739,11600.0
2014-10-17 13:55:00,77.73,77.74,77.61,77.67,14300.0,59.0587,59.0663,58.9675,59.0131,14300.0
2014-10-17 14:00:00,77.68,77.68,77.52,77.54,9000.0,59.0207,59.0207,58.8991,58.9143,9000.0
2014-10-17 14:05:00,77.54,77.59,77.35,77.39,26500.0,58.9143,58.9523,58.77,58.8004,26500.0
2014-10-17 14:10:00,77.42,77.54,77.4,77.49,18200.0,58.8232,58.9143,58.808,58.8764,18200.0
2014-10-17 14:15:00,77.5,77.51,77.42,77.43,10200.0,58.884,58.8915,58.8232,58.8308,10200.0
2014-10-17 14:20:00,77.43,77.54,77.41,77.54,15600.0,58.8308,58.9143,58.8156,58.9143,15600.0
2014-10-17 14:25:00,77.53,77.56,77.44,77.53,17500.0,58.9067,58.9295,58.8384,58.9067,17500.0
2014-10-17 14:30:00,77.54,77.63,77.49,77.57,24800.0,58.9143,58.9827,58.8764,58.9371,24800.0
2014-10-17 14:35:00,77.59,77.59,77.49,77.55,8500.0,58.9523,58.9523,58.8764,58.9219,8500.0
2014-10-17 14:40:00,77.55,77.7,77.55,77.7,17200.0,58.9219,59.0359,58.9219,59.0359,17200.0
2014-10-17 14:45:00,77.65,77.65,77.58,77.62,6800.0,58.9979,58.9979,58.9447,58.9751,6800.0
2014-10-17 14:50:00,77.6,77.62,77.54,77.59,19100.0,58.9599,58.9751,58.9143,58.9523,19100.0
2014-10-17 14:55:00,77.59,77.64,77.55,77.64,7500.0,58.9523,58.9903,58.9219,58.9903,7500.0
2014-10-17 15:00:00,77.64,77.64,77.4,77.45,12900.0,58.9903,58.9903,58.808,58.846,12900.0
2014-10-17 15:05:00,77.45,77.63,77.45,77.59,14300.0,58.846,58.9827,58.846,58.9523,14300.0
2014-10-17 15:10:00,77.58,77.8,77.58,77.8,7500.0,58.9447,59.1119,58.9447,59.1119,7500.0
2014-10-17 15:15:00,77.82,77.84,77.74,77.74,47100.0,59.1271,59.1423,59.0663,59.0663,47100.0
2014-10-17 15:20:00,77.74,77.79,77.73,77.74,5400.0,59.0663,59.1043,59.0587,59.0663,5400.0
2014-10-17 15:25:00,77.76,77.79,77.73,77.76,24600.0,59.0815,59.1043,59.0587,59.0815,24600.0
2014-10-17 15:30:00,77.76,77.86,77.76,77.78,10400.0,59.0815,59.1575,59.0815,59.0967,10400.0
2014-10-17 15:35:00,77.78,77.85,77.76,77.8,4900.0,59.0967,59.1499,59.0815,59.1119,4900.0
2014-10-17 15:40:00,77.84,77.92,77.8,77.9,10500.0,59.1423,59.2031,59.1119,59.1879,10500.0
2014-10-17 15:45:00,77.95,77.97,77.84,77.84,21600.0,59.2259,59.2411,59.1423,59.1423,21600.0
2014-10-17 15:50:00,77.82,77.83,77.76,77.83,20000.0,59.1271,59.1347,59.0815,59.1347,20000.0
2014-10-17 15:55:00,77.83,77.9,77.72,77.73,38900.0,59.1347,59.1879,59.0511,59.0587,38900.0
2014-10-20 09:30:00,77.5,77.58,77.5,77.51,19100.0,58.884,58.9447,58.884,58.8915,19100.0
2014-10-20 09:35:00,77.58,77.66,77.52,77.66,6700.0,58.9447,59.0055,58.8991,59.0055,6700.0
2014-10-20 09:40:00,77.67,77.77,77.66,77.77,3400.0,59.0131,59.0891,59.0055,59.0891,3400.0
2014-10-20 09:45:00,77.79,77.79,77.67,77.67,2700.0,59.1043,59.1043,59.0131,59.0131,2700.0
2014-10-20 09:50:00,77.64,77.66,77.58,77.58,4200.0,58.9903,59.0055,58.9447,58.9447,4200.0
2014-10-20 09:55:00,77.57,77.76,77.57,77.76,1400.0,58.9371,59.0815,58.9371,59.0815,1400.0
2014-10-20 10:00:00,77.78,77.78,77.68,77.68,1800.0,59.0967,59.0967,59.0207,59.0207,1800.0
2014-10-20 10:05:00,77.74,77.74,77.6,77.6,9000.0,59.0663,59.0663,58.9599,58.9599,9000.0
2014-10-20 10:10:00,77.62,77.66,77.61,77.61,6900.0,58.9751,59.0055,58.9675,58.9675,6900.0
2014-10-20 10:15:00,77.61,77.66,77.55,77.62,27300.0,58.9675,59.0055,58.9219,58.9751,27300.0
2014-10-20 10:20:00,77.64,77.84,77.64,77.83,2400.0,58.9903,59.1423,58.9903,59.1347,2400.0
2014-10-20 10:25:00,77.87,77.89,77.82,77.84,3700.0,59.1651,59.1803,59.1271,59.1423,3700.0
2014-10-20 10:30:00,77.84,77.86,77.78,77.8,4800.0,59.1423,59.1575,59.0967,59.1119,4800.0
2014-10-20 10:35:00,77.82,77.88,77.8,77.85,21200.0,59.1271,59.1727,59.1119,59.1499,21200.0
2014-10-20 10:40:00,77.81,77.85,77.8,77.85,6000.0,59.1195,59.1499,59.1119,59.1499,6000.0
2014-10-20 10:45:00,77.93,77.93,77.84,77.87,8500.0,59.2107,59.2107,59.1423,59.1651,8500.0
2014-10-20 10:50:00,77.87,77.87,77.87,77.87,0.0,59.1651,59.1651,59.1651,59.1651,0.0
2014-10-20 10:55:00,77.79,77.84,77.77,77.77,5200.0,59.1043,59.1423,59.0891,59.0891,5200.0
2014-10-20 11:00:00,77.79,77.8,77.72,77.74,3600.0,59.1043,59.1119,59.0511,59.0663,3600.0
2014-10-20 11:05:00,77.75,77.87,77.75,77.86,2600.0,59.0739,59.1651,59.0739,59.1575,2600.0
2014-10-20 11:10:00,77.89,77.93,77.77,77.91,9500.0,59.1803,59.2107,59.0891,59.1955,9500.0
2014-10-20 11:15:00,77.93,77.96,77.92,77.92,21000.0,59.2107,59.2335,59.2031,59.2031,21000.0
2014-10-20 11:20:00,77.95,78.0,77.92,78.0,3100.0,59.2259,59.2638,59.2031,59.2638,3100.0
2014-10-20 11:25:00,77.98,77.99,77.94,77.94,6300.0,59.2487,59.2563,59.2183,59.2183,6300.0
2014-10-20 11:30:00,77.91,77.91,77.87,77.87,1900.0,59.1955,59.1955,59.1651,59.1651,1900.0
2014-10-20 11:35:00,77.9,77.94,77.87,77.87,4400.0,59.1879,59.2183,59.1651,59.1651,4400.0
2014-10-20 11:40:00,77.87,77.92,77.87,77.92,1700.0,59.1651,59.2031,59.1651,59.2031,1700.0
2014-10-20 11:45:00,77.91,77.93,77.89,77.93,1200.0,59.1955,59.2107,59.1803,59.2107,1200.0
2014-10-20 11:50:00,77.9,77.92,77.89,77.89,1200.0,59.1879,59.2031,59.1803,59.1803,1200.0
2014-10-20 11:55:00,77.89,77.93,77.87,77.91,6900.0,59.1803,59.2107,59.1651,59.1955,6900.0
2014-10-20 12:00:00,77.94,77.99,77.92,77.97,4300.0,59.2183,59.2563,59.2031,59.2411,4300.0
2014-10-20 12:05:00,77.96,77.97,77.93,77.93,7900.0,59.2335,59.2411,59.2107,59.2107,7900.0
2014-10-20 12:10:00,77.92,77.98,77.92,77.98,12900.0,59.2031,59.2487,59.2031,59.2487,12900.0
2014-10-20 12:15:00,77.95,77.96,77.94,77.95,7500.0,59.2259,59.2335,59.2183,59.2259,7500.0
2014-10-20 12:20:00,77.97,77.97,77.94,77.96,9500.0,59.2411,59.2411,59.2183,59.2335,9500.0
2014-10-20 12:25:00,77.95,77.95,77.89,77.9,2500.0,59.2259,59.2259,59.1803,59.1879,2500.0
2014-10-20 12:30:00,77.9,77.9,77.82,77.89,226800.0,59.1879,59.1879,59.1271,59.1803,226800.0
2014-10-20 12:35:00,77.9,77.91,77.87,77.88,21600.0,59.1879,59.1955,59.1651,59.1727,21600.0
2014-10-20 12:40:00,77.89,77.9,77.84,77.87,9000.0,59.1803,59.1879,59.1423,59.1651,9000.0
2014-10-20 12:45:00,77.88,77.89,77.84,77.87,20300.0,59.1727,59.1803,59.1423,59.1651,20300.0
2014-10-20 12:50:00,77.85,77.91,77.84,77.91,6300.0,59.1499,59.1955,59.1423,59.1955,6300.0
2014-10-20 12:55:00,77.89,77.89,77.77,77.82,7900.0,59.1803,59.1803,59.0891,59.1271,7900.0
2014-10-20 13:00:00,77.82,77.84,77.79,77.81,12000.0,59.1271,59.1423,59.1043,59.1195,12000.0
2014-10-20 13:05:00,77.84,77.86,77.83,77.85,2400.0,59.1423,59.1575,59.1347,59.1499,2400.0
2014-10-20 13:10:00,77.91,77.91,77.86,77.9,6000.0,59.1955,59.1955,59.1575,59.1879,6000.0
2014-10-20 13:15:00,77.89,77.96,77.89,77.96,4300.0,59.1803,59.2335,59.1803,59.2335,4300.0
2014-10-20 13:20:00,77.95,77.98,77.94,77.95,8500.0,59.2259,59.2487,59.2183,59.2259,8500.0
2014-10-20 13:25:00,77.98,78.06,77.98,78.02,6900.0,59.2487,59.3094,59.2487,59.279,6900.0
2014-10-20 13:30:00,78.01,78.02,77.98,78.0,9600.0,59.2714,59.279,59.2487,59.2638,9600.0
2014-10-20 13:35:00,78.0,78.04,78.0,78.02,9000.0,59.2638,59.2942,59.2638,59.279,9000.0
2014-10-20 13:40:00,78.01,78.04,78.0,78.0,9200.0,59.2714,59.2942,59.2638,59.2638,9200.0
2014-10-20 13:45:00,78.02,78.02,77.94,77.94,3200.0,59.279,59.279,59.2183,59.2183,3200.0
2014-10-20 13:50:00,77.95,77.99,77.95,77.98,30200.0,59.2259,59.2563,59.2259,59.2487,30200.0
2014-10-20 13:55:00,77.97,78.01,77.96,77.98,14700.0,59.2411,59.2714,59.2335,59.2487,14700.0
2014-10-20 14:00:00,78.0,78.1,77.98,78.04,17200.0,59.2638,59.3398,59.2487,59.2942,17200.0
2014-10-20 14:05:00,78.06,78.11,78.06,78.09,11100.0,59.3094,59.3474,59.3094,59.3322,11100.0
2014-10-20 14:10:00,78.09,78.15,78.09,78.15,13800.0,59.3322,59.3778,59.3322,59.3778,13800.0
2014-10-20 14:15:00,78.13,78.13,78.06,78.07,8000.0,59.3626,59.3626,59.3094,59.317,8000.0
2014-10-20 14:20:00,78.07,78.1,78.03,78.05,5800.0,59.317,59.3398,59.2866,59.3018,5800.0
2014-10-20 14:25:00,78.05,78.06,78.01,78.06,6800.0,59.3018,59.3094,59.2714,59.3094,6800.0
2014-10-20 14:30:00,78.05,78.09,78.05,78.05,7200.0,59.3018,59.3322,59.3018,59.3018,7200.0
2014-10-20 14:35:00,78.04,78.07,78.04,78.06,4200.0,59.2942,59.317,59.2942,59.3094,4200.0
2014-10-20 14:40:00,78.07,78.11,78.04,78.08,10800.0,59.317,59.3474,59.2942,59.3246,10800.0
2014-10-20 14:45:00,78.08,78.1,78.06,78.08,4800.0,59.3246,59.3398,59.3094,59.3246,4800.0
2014-10-20 14:50:00,78.07,78.09,78.04,78.09,14300.0,59.317,59.3322,59.2942,59.3322,14300.0
2014-10-20 14:55:00,78.09,78.11,78.08,78.1,4500.0,59.3322,59.3474,59.3246,59.3398,4500.0
2014-10-20 15:00:00,78.12,78.17,78.12,78.15,12200.0,59.355,59.393,59.355,59.3778,12200.0
2014-10-20 15:05:00,78.16,78.23,78.16,78.21,13200.0,59.3854,59.4386,59.3854,59.4234,13200.0
2014-10-20 15:10:00,78.21,78.23,78.2,78.22,8700.0,59.4234,59.4386,59.4158,59.431,8700.0
2014-10-20 15:15:00,78.22,78.24,78.16,78.16,5900.0,59.431,59.4462,59.3854,59.3854,5900.0
2014-10-20 15:20:00,78.16,78.16,78.1,78.14,6400.0,59.3854,59.3854,59.3398,59.3702,6400.0
2014-10-20 15:25:00,78.13,78.15,78.12,78.13,12300.0,59.3626,59.3778,59.355,59.3626,12300.0
2014-10-20 15:30:00,78.16,78.23,78.12,78.22,7000.0,59.3854,59.4386,59.355,59.431,7000.0
2014-10-20 15:35:00,78.2,78.2,78.15,78.18,5500.0,59.4158,59.4158,59.3778,59.4006,5500.0
2014-10-20 15:40:00,78.19,78.24,78.18,78.24,13200.0,59.4082,59.4462,59.4006,59.4462,13200.0
2014-10-20 15:45:00,78.25,78.28,78.22,78.24,9300.0,59.4538,59.4766,59.431,59.4462,9300.0
2014-10-20 15:50:00,78.24,78.27,78.22,78.26,15700.0,59.4462,59.469,59.431,59.4614,15700.0
2014-10-20 15:55:00,78.26,78.3,78.26,78.26,20400.0,59.4614,59.4918,59.4614,59.4614,20400.0
2014-10-21 09:30:00,78.81,78.89,78.7,78.89,33300.0,59.8793,59.9401,59.7957,59.9401,33300.0
2014-10-21 09:35:00,78.87,78.88,78.77,78.82,14500.0,59.9249,59.9325,59.8489,59.8869,14500.0
2014-10-21 09:40:00,78.81,78.89,78.75,78.86,5900.0,59.8793,59.9401,59.8337,59.9173,5900.0
2014-10-21 09:45:00,78.89,78.98,78.89,78.96,12500.0,59.9401,60.0084,59.9401,59.9932,12500.0
2014-10-21 09:50:00,78.98,79.03,78.94,78.95,7900.0,60.0084,60.0464,59.9781,59.9857,7900.0
2014-10-21 09:55:00,78.96,78.98,78.92,78.94,5400.0,59.9932,60.0084,59.9629,59.9781,5400.0
2014-10-21 10:00:00,78.95,78.97,78.89,78.97,8800.0,59.9857,60.0008,59.9401,60.0008,8800.0
2014-10-21 10:05:00,79.0,79.0,78.92,78.98,26000.0,60.0236,60.0236,59.9629,60.0084,26000.0
2014-10-21 10:10:00,78.99,79.08,78.99,79.08,11000.0,60.016,60.0844,60.016,60.0844,11000.0
2014-10-21 10:15:00,79.05,79.05,78.95,79.02,22300.0,60.0616,60.0616,59.9857,60.0388,22300.0
2014-10-21 10:20:00,79.02,79.05,79.0,79.04,5800.0,60.0388,60.0616,60.0236,60.054,5800.0
2014-10-21 10:25:00,79.07,79.11,79.05,79.06,6800.0,60.0768,60.1072,60.0616,60.0692,6800.0
2014-10-21 10:30:00,79.05,79.09,79.05,79.07,4600.0,60.0616,60.092,60.0616,60.0768,4600.0
2014-10-21 10:35:00,79.08,79.1,79.03,79.09,10300.0,60.0844,60.0996,60.0464,60.092,10300.0
2014-10-21 10:40:00,79.09,79.12,79.08,79.1,11800.0,60.092,60.1148,60.0844,60.0996,11800.0
2014-10-21 10:45:00,79.15,79.2,79.15,79.2,35300.0,60.1376,60.1756,60.1376,60.1756,35300.0
2014-10-21 10:50:00,79.18,79.18,79.15,79.16,3100.0,60.1604,60.1604,60.1376,60.1452,3100.0
2014-10-21 10:55:00,79.18,79.18,79.13,79.13,11900.0,60.1604,60.1604,60.1224,60.1224,11900.0
2014-10-21 11:00:00,79.12,79.15,79.12,79.15,16500.0,60.1148,60.1376,60.1148,60.1376,16500.0
2014-10-21 11:05:00,79.18,79.23,79.16,79.23,9500.0,60.1604,60.1984,60.1452,60.1984,9500.0
2014-10-21 11:10:00,79.19,79.21,79.17,79.18,6200.0,60.168,60.1832,60.1528,60.1604,6200.0
2014-10-21 11:15:00,79.18,79.2,79.15,79.19,10200.0,60.1604,60.1756,60.1376,60.168,10200.0
2014-10-21 11:20:00,79.21,79.22,79.18,79.19,8900.0,60.1832,60.1908,60.1604,60.168,8900.0
2014-10-21 11:25:00,79.22,79.26,79.2,79.26,5100.0,60.1908,60.2212,60.1756,60.2212,5100.0
2014-10-21 11:30:00,79.25,79.3,79.25,79.3,7700.0,60.2136,60.2516,60.2136,60.2516,7700.0
2014-10-21 11:35:00,79.34,79.36,79.3,79.34,17600.0,60.282,60.2972,60.2516,60.282,17600.0
2014-10-21 11:40:00,79.34,79.42,79.33,79.37,2500.0,60.282,60.3428,60.2744,60.3048,2500.0
2014-10-21 11:45:00,79.37,79.41,79.36,79.36,13200.0,60.3048,60.3352,60.2972,60.2972,13200.0
2014-10-21 11:50:00,79.35,79.38,79.34,79.34,6000.0,60.2896,60.3124,60.282,60.282,6000.0
2014-10-21 11:55:00,79.35,79.41,79.35,79.41,25700.0,60.2896,60.3352,60.2896,60.3352,25700.0
2014-10-21 12:00:00,79.41,79.44,79.4,79.42,11700.0,60.3352,60.3579,60.3276,60.3428,11700.0
2014-10-21 12:05:00,79.42,79.43,79.38,79.4,6900.0,60.3428,60.3504,60.3124,60.3276,6900.0
2014-10-21 12:10:00,79.4,79.43,79.4,79.42,1900.0,60.3276,60.3504,60.3276,60.3428,1900.0
2014-10-21 12:15:00,79.42,79.43,79.39,79.43,7300.0,60.3428,60.3504,60.32,60.3504,7300.0
2014-10-21 12:20:00,79.43,79.43,79.39,79.42,6300.0,60.3504,60.3504,60.32,60.3428,6300.0
2014-10-21 12:25:00,79.43,79.44,79.39,79.41,6800.0,60.3504,60.3579,60.32,60.3352,6800.0
2014-10-21 12:30:00,79.41,79.42,79.39,79.39,3600.0,60.3352,60.3428,60.32,60.32,3600.0
2014-10-21 12:35:00,79.4,79.41,79.4,79.4,1300.0,60.3276,60.3352,60.3276,60.3276,1300.0
2014-10-21 12:40:00,79.41,79.41,79.35,79.36,7700.0,60.3352,60.3352,60.2896,60.2972,7700.0
2014-10-21 12:45:00,79.37,79.37,79.34,79.36,6600.0,60.3048,60.3048,60.282,60.2972,6600.0
2014-10-21 12:50:00,79.36,79.36,79.29,79.3,21200.0,60.2972,60.2972,60.244,60.2516,21200.0
2014-10-21 12:55:00,79.29,79.29,79.27,79.29,5100.0,60.244,60.244,60.2288,60.244,5100.0
2014-10-21 13:00:00,79.28,79.31,79.27,79.31,7000.0,60.2364,60.2592,60.2288,60.2592,7000.0
2014-10-21 13:05:00,79.31,79.31,79.28,79.3,3400.0,60.2592,60.2592,60.2364,60.2516,3400.0
2014-10-21 13:10:00,79.28,79.3,79.27,79.3,2400.0,60.2364,60.2516,60.2288,60.2516,2400.0
2014-10-21 13:15:00,79.28,79.3,79.26,79.28,18000.0,60.2364,60.2516,60.2212,60.2364,18000.0
2014-10-21 13:20:00,79.28,79.29,79.24,79.27,42300.0,60.2364,60.244,60.206,60.2288,42300.0
2014-10-21 13:25:00,79.26,79.33,79.26,79.32,12400.0,60.2212,60.2744,60.2212,60.2668,12400.0
2014-10-21 13:30:00,79.34,79.48,79.34,79.48,5500.0,60.282,60.3883,60.282,60.3883,5500.0
2014-10-21 13:35:00,79.47,79.48,79.45,79.46,4300.0,60.3807,60.3883,60.3655,60.3731,4300.0
2014-10-21 13:40:00,79.46,79.48,79.45,79.48,6600.0,60.3731,60.3883,60.3655,60.3883,6600.0
2014-10-21 13:45:00,79.47,79.48,79.45,79.47,5900.0,60.3807,60.3883,60.3655,60.3807,5900.0
2014-10-21 13:50:00,79.46,79.49,79.45,79.48,6800.0,60.3731,60.3959,60.3655,60.3883,6800.0
2014-10-21 13:55:00,79.48,79.48,79.45,79.47,4000.0,60.3883,60.3883,60.3655,60.3807,4000.0
2014-10-21 14:00:00,79.47,79.48,79.43,79.45,5000.0,60.3807,60.3883,60.3504,60.3655,5000.0
2014-10-21 14:05:00,79.47,79.53,79.46,79.52,7000.0,60.3807,60.4263,60.3731,60.4187,7000.0
2014-10-21 14:10:00,79.49,79.5,79.48,79.49,8400.0,60.3959,60.4035,60.3883,60.3959,8400.0
2014-10-21 14:15:00,79.52,79.53,79.48,79.48,1100.0,60.4187,60.4263,60.3883,60.3883,1100.0
2014-10-21 14:20:00,79.48,79.48,79.47,79.48,500.0,60.3883,60.3883,60.3807,60.3883,500.0
2014-10-21 14:25:00,79.49,79.5,79.47,79.49,11800.0,60.3959,60.4035,60.3807,60.3959,11800.0
2014-10-21 14:30:00,79.49,79.51,79.48,79.48,25600.0,60.3959,60.4111,60.3883,60.3883,25600.0
2014-10-21 14:35:00,79.48,79.51,79.47,79.49,4200.0,60.3883,60.4111,60.3807,60.3959,4200.0
2014-10-21 14:40:00,79.54,79.54,79.52,79.54,4400.0,60.4339,60.4339,60.4187,60.4339,4400.0
2014-10-21 14:45:00,79.55,79.55,79.46,79.46,8000.0,60.4415,60.4415,60.3731,60.3731,8000.0
2014-10-21 14:50:00,79.48,79.49,79.46,79.48,3000.0,60.3883,60.3959,60.3731,60.3883,3000.0
2014-10-21 14:55:00,79.51,79.51,79.48,79.5,4100.0,60.4111,60.4111,60.3883,60.4035,4100.0
2014-10-21 15:00:00,79.49,79.54,79.48,79.54,8600.0,60.3959,60.4339,60.3883,60.4339,8600.0
2014-10-21 15:05:00,79.54,79.55,79.52,79.53,1900.0,60.4339,60.4415,60.4187,60.4263,1900.0
2014-10-21 15:10:00,79.53,79.65,79.53,79.63,14800.0,60.4263,60.5175,60.4263,60.5023,14800.0
2014-10-21 15:15:00,79.62,79.65,79.59,79.63,9100.0,60.4947,60.5175,60.4719,60.5023,9100.0
2014-10-21 15:20:00,79.64,79.72,79.64,79.69,8800.0,60.5099,60.5707,60.5099,60.5479,8800.0
2014-10-21 15:25:00,79.69,79.77,79.68,79.76,10300.0,60.5479,60.6087,60.5403,60.6011,10300.0
2014-10-21 15:30:00,79.74,79.74,79.65,79.67,15300.0,60.5859,60.5859,60.5175,60.5327,15300.0
2014-10-21 15:35:00,79.65,79.66,79.6,79.61,6100.0,60.5175,60.5251,60.4795,60.4871,6100.0
2014-10-21 15:40:00,79.61,79.65,79.57,79.62,42500.0,60.4871,60.5175,60.4567,60.4947,42500.0
2014-10-21 15:45:00,79.64,79.67,79.64,79.66,7000.0,60.5099,60.5327,60.5099,60.5251,7000.0
2014-10-21 15:50:00,79.65,79.65,79.6,79.64,23900.0,60.5175,60.5175,60.4795,60.5099,23900.0
2014-10-21 15:55:00,79.63,79.67,79.63,79.67,17500.0,60.5023,60.5327,60.5023,60.5327,17500.0
2014-10-22 09:30:00,79.87,79.91,79.83,79.84,20900.0,60.6847,60.7151,60.6543,60.6619,20900.0
2014-10-22 09:35:00,79.82,79.86,79.77,79.79,7900.0,60.6467,60.6771,60.6087,60.6239,7900.0
2014-10-22 09:40:00,79.76,79.83,79.75,79.82,7200.0,60.6011,60.6543,60.5935,60.6467,7200.0
2014-10-22 09:45:00,79.84,79.86,79.79,79.86,15100.0,60.6619,60.6771,60.6239,60.6771,15100.0
2014-10-22 09:50:00,79.91,79.96,79.91,79.95,2900.0,60.7151,60.753,60.7151,60.7454,2900.0
2014-10-22 09:55:00,79.91,79.95,79.9,79.94,4800.0,60.7151,60.7454,60.7075,60.7378,4800.0
2014-10-22 10:00:00,79.94,79.94,79.87,79.9,7500.0,60.7378,60.7378,60.6847,60.7075,7500.0
2014-10-22 10:05:00,79.88,79.89,79.79,79.81,7900.0,60.6923,60.6999,60.6239,60.6391,7900.0
2014-10-22 10:10:00,79.83,79.84,79.8,79.82,3500.0,60.6543,60.6619,60.6315,60.6467,3500.0
2014-10-22 10:15:00,79.81,79.82,79.76,79.82,9000.0,60.6391,60.6467,60.6011,60.6467,9000.0
2014-10-22 10:20:00,79.84,79.92,79.82,79.88,8900.0,60.6619,60.7227,60.6467,60.6923,8900.0
2014-10-22 10:25:00,79.88,79.95,79.86,79.9,11300.0,60.6923,60.7454,60.6771,60.7075,11300.0
2014-10-22 10:30:00,79.88,79.95,79.82,79.95,18300.0,60.6923,60.7454,60.6467,60.7454,18300.0
2014-10-22 10:35:00,79.92,79.92,79.83,79.88,10800.0,60.7227,60.7227,60.6543,60.6923,10800.0
2014-10-22 10:40:00,79.87,79.87,79.8,79.81,12900.0,60.6847,60.6847,60.6315,60.6391,12900.0
2014-10-22 10:45:00,79.81,79.88,79.8,79.84,12700.0,60.6391,60.6923,60.6315,60.6619,12700.0
2014-10-22 10:50:00,79.83,79.91,79.83,79.9,23500.0,60.6543,60.7151,60.6543,60.7075,23500.0
2014-10-22 10:55:00,79.91,79.91,79.85,79.87,17800.0,60.7151,60.7151,60.6695,60.6847,17800.0
2014-10-22 11:00:00,79.87,79.94,79.86,79.9,17800.0,60.6847,60.7378,60.6771,60.7075,17800.0
2014-10-22 11:05:00,79.92,79.92,79.87,79.92,3300.0,60.7227,60.7227,60.6847,60.7227,3300.0
2014-10-22 11:10:00,79.91,80.04,79.91,80.03,12700.0,60.7151,60.8138,60.7151,60.8062,12700.0
2014-10-22 11:15:00,80.03,80.05,80.0,80.0,9900.0,60.8062,60.8214,60.7834,60.7834,9900.0
2014-10-22 11:20:00,80.02,80.06,80.02,80.04,15800.0,60.7986,60.829,60.7986,60.8138,15800.0
2014-10-22 11:25:00,80.03,80.05,79.98,79.99,4400.0,60.8062,60.8214,60.7682,60.7758,4400.0
2014-10-22 11:30:00,79.99,80.05,79.96,80.04,3900.0,60.7758,60.8214,60.753,60.8138,3900.0
2014-10-22 11:35:00,80.06,80.08,80.04,80.04,9100.0,60.829,60.8442,60.8138,60.8138,9100.0
2014-10-22 11:40:00,80.05,80.05,80.02,80.03,3200.0,60.8214,60.8214,60.7986,60.8062,3200.0
2014-10-22 11:45:00,80.03,80.05,80.03,80.03,1700.0,60.8062,60.8214,60.8062,60.8062,1700.0
2014-10-22 11:50:00,80.03,80.03,79.98,79.99,8800.0,60.8062,60.8062,60.7682,60.7758,8800.0
2014-10-22 11:55:00,80.0,80.01,79.99,80.01,2900.0,60.7834,60.791,60.7758,60.791,2900.0
2014-10-22 12:00:00,80.02,80.02,79.99,79.99,1400.0,60.7986,60.7986,60.7758,60.7758,1400.0
2014-10-22 12:05:00,79.99,79.99,79.94,79.97,6600.0,60.7758,60.7758,60.7378,60.7606,6600.0
2014-10-22 12:10:00,79.97,79.98,79.89,79.89,5700.0,60.7606,60.7682,60.6999,60.6999,5700.0
2014-10-22 12:15:00,79.89,79.92,79.77,79.77,15300.0,60.6999,60.7227,60.6087,60.6087,15300.0
2014-10-22 12:20:00,79.79,79.81,79.78,79.81,8600.0,60.6239,60.6391,60.6163,60.6391,8600.0
2014-10-22 12:25:00,79.81,79.85,79.79,79.82,17100.0,60.6391,60.6695,60.6239,60.6467,17100.0
2014-10-22 12:30:00,79.81,79.82,79.78,79.78,3500.0,60.6391,60.6467,60.6163,60.6163,3500.0
2014-10-22 12:35:00,79.78,79.79,79.68,79.7,7700.0,60.6163,60.6239,60.5403,60.5555,7700.0
2014-10-22 12:40:00,79.69,79.74,79.64,79.65,12500.0,60.5479,60.5859,60.5099,60.5175,12500.0
2014-10-22 12:45:00,79.64,79.7,79.56,79.57,4600.0,60.5099,60.5555,60.4491,60.4567,4600.0
2014-10-22 12:50:00,79.58,79.63,79.55,79.61,15400.0,60.4643,60.5023,60.4415,60.4871,15400.0
2014-10-22 12:55:00,79.61,79.67,79.6,79.67,5100.0,60.4871,60.5327,60.4795,60.5327,5100.0
2014-10-22 13:00:00,79.71,79.74,79.66,79.74,10300.0,60.5631,60.5859,60.5251,60.5859,10300.0
2014-10-22 13:05:00,79.73,79.78,79.71,79.78,6900.0,60.5783,60.6163,60.5631,60.6163,6900.0
2014-10-22 13:10:00,79.76,79.76,79.69,79.69,1600.0,60.6011,60.6011,60.5479,60.5479,1600.0
2014-10-22 13:15:00,79.69,79.71,79.66,79.69,3500.0,60.5479,60.5631,60.5251,60.5479,3500.0
2014-10-22 13:20:00,79.67,79.68,79.59,79.59,4500.0,60.5327,60.5403,60.4719,60.4719,4500.0
2014-10-22 13:25:00,79.55,79.55,79.48,79.48,4300.0,60.4415,60.4415,60.3883,60.3883,4300.0
2014-10-22 13:30:00,79.49,79.49,79.38,79.4,7000.0,60.3959,60.3959,60.3124,60.3276,7000.0
2014-10-22 13:35:00,79.46,79.49,79.45,79.47,7500.0,60.3731,60.3959,60.3655,60.3807,7500.0
2014-10-22 13:40:00,79.5,79.55,79.5,79.52,13600.0,60.4035,60.4415,60.4035,60.4187,13600.0
2014-10-22 13:45:00,79.54,79.54,79.43,79.43,10500.0,60.4339,60.4339,60.3504,60.3504,10500.0
2014-10-22 13:50:00,79.42,79.51,79.42,79.51,4700.0,60.3428,60.4111,60.3428,60.4111,4700.0
2014-10-22 13:55:00,79.51,79.51,79.37,79.38,4400.0,60.4111,60.4111,60.3048,60.3124,4400.0
2014-10-22 14:00:00,79.37,79.41,79.33,79.38,15800.0,60.3048,60.3352,60.2744,60.3124,15800.0
2014-10-22 14:05:00,79.38,79.49,79.36,79.46,12700.0,60.3124,60.3959,60.2972,60.3731,12700.0
2014-10-22 14:10:00,79.46,79.52,79.46,79.46,17600.0,60.3731,60.4187,60.3731,60.3731,17600.0
2014-10-22 14:15:00,79.45,79.45,79.38,79.43,6400.0,60.3655,60.3655,60.3124,60.3504,6400.0
2014-10-22 14:20:00,79.4,79.43,79.32,79.36,7000.0,60.3276,60.3504,60.2668,60.2972,7000.0
2014-10-22 14:25:00,79.37,79.46,79.37,79.4,7500.0,60.3048,60.3731,60.3048,60.3276,7500.0
2014-10-22 14:30:00,79.38,79.39,79.27,79.3,3100.0,60.3124,60.32,60.2288,60.2516,3100.0
2014-10-22 14:35:00,79.29,79.38,79.29,79.31,23400.0,60.244,60.3124,60.244,60.2592,23400.0
2014-10-22 14:40:00,79.35,79.47,79.32,79.47,10700.0,60.2896,60.3807,60.2668,60.3807,10700.0
2014-10-22 14:45:00,79.46,79.53,79.44,79.49,10200.0,60.3731,60.4263,60.3579,60.3959,10200.0
2014-10-22 14:50:00,79.48,79.49,79.4,79.4,14900.0,60.3883,60.3959,60.3276,60.3276,14900.0
2014-10-22 14:55:00,79.42,79.59,79.42,79.59,14200.0,60.3428,60.4719,60.3428,60.4719,14200.0
2014-10-22 15:00:00,79.59,79.6,79.51,79.54,7100.0,60.4719,60.4795,60.4111,60.4339,7100.0
2014-10-22 15:05:00,79.54,79.56,79.5,79.53,6900.0,60.4339,60.4491,60.4035,60.4263,6900.0
2014-10-22 15:10:00,79.51,79.52,79.45,79.51,16600.0,60.4111,60.4187,60.3655,60.4111,16600.0
2014-10-22 15:15:00,79.5,79.53,79.47,79.47,5800.0,60.4035,60.4263,60.3807,60.3807,5800.0
2014-10-22 15:20:00,79.46,79.48,79.41,79.44,10900.0,60.3731,60.3883,60.3352,60.3579,10900.0
2014-10-22 15:25:00,79.44,79.5,79.44,79.49,11700.0,60.3579,60.4035,60.3579,60.3959,11700.0
2014-10-22 15:30:00,79.5,79.5,79.37,79.37,11400.0,60.4035,60.4035,60.3048,60.3048,11400.0
2014-10-22 15:35:00,79.38,79.4,79.33,79.35,7500.0,60.3124,60.3276,60.2744,60.2896,7500.0
2014-10-22 15:40:00,79.36,79.37,79.28,79.28,19000.0,60.2972,60.3048,60.2364,60.2364,19000.0
2014-10-22 15:45:00,79.26,79.28,79.19,79.2,11500.0,60.2212,60.2364,60.168,60.1756,11500.0
2014-10-22 15:50:00,79.17,79.25,79.17,79.24,8800.0,60.1528,60.2136,60.1528,60.206,8800.0
2014-10-22 15:55:00,79.24,79.25,79.17,79.19,34200.0,60.206,60.2136,60.1528,60.168,34200.0
2014-10-23 09:30:00,79.94,80.0,79.87,79.93,27800.0,60.7378,60.7834,60.6847,60.7302,27800.0
2014-10-23 09:35:00,79.96,79.99,79.88,79.89,3400.0,60.753,60.7758,60.6923,60.6999,3400.0
2014-10-23 09:40:00,79.94,79.95,79.83,79.86,2400.0,60.7378,60.7454,60.6543,60.6771,2400.0
2014-10-23 09:45:00,79.84,79.84,79.75,79.79,1700.0,60.6619,60.6619,60.5935,60.6239,1700.0
2014-10-23 09:50:00,79.8,79.82,79.71,79.75,5200.0,60.6315,60.6467,60.5631,60.5935,5200.0
2014-10-23 09:55:00,79.8,79.81,79.75,79.76,5300.0,60.6315,60.6391,60.5935,60.6011,5300.0
2014-10-23 10:00:00,79.78,79.87,79.78,79.87,7400.0,60.6163,60.6847,60.6163,60.6847,7400.0
2014-10-23 10:05:00,79.9,80.01,79.9,79.96,37700.0,60.7075,60.791,60.7075,60.753,37700.0
2014-10-23 10:10:00,79.93,79.98,79.89,79.95,2600.0,60.7302,60.7682,60.6999,60.7454,2600.0
2014-10-23 10:15:00,80.0,80.05,79.99,80.01,5700.0,60.7834,60.8214,60.7758,60.791,5700.0
2014-10-23 10:20:00,80.0,80.0,79.96,80.0,5400.0,60.7834,60.7834,60.753,60.7834,5400.0
2014-10-23 10:25:00,79.97,79.98,79.94,79.95,6200.0,60.7606,60.7682,60.7378,60.7454,6200.0
2014-10-23 10:30:00,79.95,80.0,79.94,79.97,1300.0,60.7454,60.7834,60.7378,60.7606,1300.0
2014-10-23 10:35:00,80.01,80.01,79.94,79.95,3700.0,60.791,60.791,60.7378,60.7454,3700.0
2014-10-23 10:40:00,79.97,79.97,79.93,79.96,3200.0,60.7606,60.7606,60.7302,60.753,3200.0
2014-10-23 10:45:00,80.0,80.1,79.97,80.07,3700.0,60.7834,60.8594,60.7606,60.8366,3700.0
2014-10-23 10:50:00,80.07,80.13,80.07,80.11,14100.0,60.8366,60.8822,60.8366,60.867,14100.0
2014-10-23 10:55:00,80.1,80.13,80.09,80.11,6100.0,60.8594,60.8822,60.8518,60.867,6100.0
2014-10-23 11:00:00,80.11,80.12,80.06,80.07,2600.0,60.867,60.8746,60.829,60.8366,2600.0
2014-10-23 11:05:00,80.11,80.16,80.11,80.16,17600.0,60.867,60.905,60.867,60.905,17600.0
2014-10-23 11:10:00,80.16,80.23,80.15,80.23,50300.0,60.905,60.9582,60.8974,60.9582,50300.0
2014-10-23 11:15:00,80.22,80.22,80.17,80.17,6000.0,60.9506,60.9506,60.9126,60.9126,6000.0
2014-10-23 11:20:00,80.16,80.16,80.1,80.11,9200.0,60.905,60.905,60.8594,60.867,9200.0
2014-10-23 11:25:00,80.09,80.11,80.06,80.06,4800.0,60.8518,60.867,60.829,60.829,4800.0
2014-10-23 11:30:00,80.05,80.12,80.05,80.1,10600.0,60.8214,60.8746,60.8214,60.8594,10600.0
2014-10-23 11:35:00,80.1,80.1,80.02,80.02,111600.0,60.8594,60.8594,60.7986,60.7986,111600.0
2014-10-23 11:40:00,80.02,80.06,80.02,80.05,7800.0,60.7986,60.829,60.7986,60.8214,7800.0
2014-10-23 11:45:00,80.04,80.05,80.0,80.05,8200.0,60.8138,60.8214,60.7834,60.8214,8200.0
2014-10-23 11:50:00,80.06,80.08,80.03,80.04,7900.0,60.829,60.8442,60.8062,60.8138,7900.0
2014-10-23 11:55:00,80.06,80.07,80.04,80.05,4200.0,60.829,60.8366,60.8138,60.8214,4200.0
2014-10-23 12:00:00,80.04,80.11,80.03,80.06,10500.0,60.8138,60.867,60.8062,60.829,10500.0
2014-10-23 12:05:00,80.09,80.12,80.07,80.11,8100.0,60.8518,60.8746,60.8366,60.867,8100.0
2014-10-23 12:10:00,80.13,80.13,80.09,80.1,3400.0,60.8822,60.8822,60.8518,60.8594,3400.0
2014-10-23 12:15:00,80.11,80.12,80.09,80.09,14100.0,60.867,60.8746,60.8518,60.8518,14100.0
2014-10-23 12:20:00,80.08,80.09,80.06,80.09,2300.0,60.8442,60.8518,60.829,60.8518,2300.0
2014-10-23 12:25:00,80.1,80.14,80.08,80.14,6500.0,60.8594,60.8898,60.8442,60.8898,6500.0
2014-10-23 12:30:00,80.14,80.14,80.06,80.06,2200.0,60.8898,60.8898,60.829,60.829,2200.0
2014-10-23 12:35:00,80.04,80.04,80.02,80.02,1200.0,60.8138,60.8138,60.7986,60.7986,1200.0
2014-10-23 12:40:00,80.02,80.02,79.99,80.0,7200.0,60.7986,60.7986,60.7758,60.7834,7200.0
2014-10-23 12:45:00,80.01,80.04,79.99,80.02,3800.0,60.791,60.8138,60.7758,60.7986,3800.0
2014-10-23 12:50:00,80.01,80.06,80.01,80.06,2700.0,60.791,60.829,60.791,60.829,2700.0
2014-10-23 12:55:00,80.04,80.05,79.97,80.0,300500.0,60.8138,60.8214,60.7606,60.7834,300500.0
2014-10-23 13:00:00,80.01,80.03,79.99,80.01,3800.0,60.791,60.8062,60.7758,60.791,3800.0
2014-10-23 13:05:00,80.05,80.09,80.03,80.09,3200.0,60.8214,60.8518,60.8062,60.8518,3200.0
2014-10-23 13:10:00,80.09,80.1,80.05,80.08,11100.0,60.8518,60.8594,60.8214,60.8442,11100.0
2014-10-23 13:15:00,80.09,80.12,80.08,80.08,3300.0,60.8518,60.8746,60.8442,60.8442,3300.0
2014-10-23 13:20:00,80.07,80.08,80.03,80.06,13800.0,60.8366,60.8442,60.8062,60.829,13800.0
2014-10-23 13:25:00,80.05,80.13,80.04,80.12,11400.0,60.8214,60.8822,60.8138,60.8746,11400.0
2014-10-23 13:30:00,80.12,80.18,80.11,80.15,19400.0,60.8746,60.9202,60.867,60.8974,19400.0
2014-10-23 13:35:00,80.16,80.17,80.13,80.16,10500.0,60.905,60.9126,60.8822,60.905,10500.0
2014-10-23 13:40:00,80.16,80.17,80.14,80.14,2100.0,60.905,60.9126,60.8898,60.8898,2100.0
2014-10-23 13:45:00,80.18,80.22,80.16,80.2,4400.0,60.9202,60.9506,60.905,60.9354,4400.0
2014-10-23 13:50:00,80.19,80.22,80.15,80.17,4400.0,60.9278,60.9506,60.8974,60.9126,4400.0
2014-10-23 13:55:00,80.19,80.2,80.17,80.17,7300.0,60.9278,60.9354,60.9126,60.9126,7300.0
2014-10-23 14:00:00,80.18,80.28,80.17,80.25,33400.0,60.9202,60.9962,60.9126,60.9734,33400.0
2014-10-23 14:05:00,80.26,80.26,80.24,80.26,10100.0,60.981,60.981,60.9658,60.981,10100.0
2014-10-23 14:10:00,80.25,80.33,80.24,80.33,14800.0,60.9734,61.0342,60.9658,61.0342,14800.0
2014-10-23 14:15:00,80.31,80.35,80.29,80.35,8100.0,61.019,61.0494,61.0038,61.0494,8100.0
2014-10-23 14:20:00,80.34,80.36,80.32,80.36,7800.0,61.0418,61.057,61.0266,61.057,7800.0
2014-10-23 14:25:00,80.37,80.41,80.35,80.41,16500.0,61.0646,61.0949,61.0494,61.0949,16500.0
2014-10-23 14:30:00,80.4,80.4,80.34,80.34,6400.0,61.0874,61.0874,61.0418,61.0418,6400.0
2014-10-23 14:35:00,80.34,80.36,80.32,80.35,3000.0,61.0418,61.057,61.0266,61.0494,3000.0
2014-10-23 14:40:00,80.35,80.35,80.3,80.32,13800.0,61.0494,61.0494,61.0114,61.0266,13800.0
2014-10-23 14:45:00,80.32,80.34,80.3,80.32,7000.0,61.0266,61.0418,61.0114,61.0266,7000.0
2014-10-23 14:50:00,80.32,80.32,80.21,80.22,32800.0,61.0266,61.0266,60.943,60.9506,32800.0
2014-10-23 14:55:00,80.19,80.19,79.94,80.12,44500.0,60.9278,60.9278,60.7378,60.8746,44500.0
2014-10-23 15:00:00,80.09,80.09,79.88,79.88,23800.0,60.8518,60.8518,60.6923,60.6923,23800.0
2014-10-23 15:05:00,79.88,79.99,79.88,79.93,16700.0,60.6923,60.7758,60.6923,60.7302,16700.0
2014-10-23 15:10:00,79.92,80.05,79.9,79.98,16200.0,60.7227,60.8214,60.7075,60.7682,16200.0
2014-10-23 15:15:00,79.97,80.03,79.9,79.95,18400.0,60.7606,60.8062,60.7075,60.7454,18400.0
2014-10-23 15:20:00,79.94,79.99,79.9,79.93,11800.0,60.7378,60.7758,60.7075,60.7302,11800.0
2014-10-23 15:25:00,79.92,79.93,79.85,79.92,15500.0,60.7227,60.7302,60.6695,60.7227,15500.0
2014-10-23 15:30:00,79.88,80.11,79.88,80.1,25800.0,60.6923,60.867,60.6923,60.8594,25800.0
2014-10-23 15:35:00,80.1,80.1,79.99,80.01,6400.0,60.8594,60.8594,60.7758,60.791,6400.0
2014-10-23 15:40:00,79.99,80.0,79.93,79.98,2600.0,60.7758,60.7834,60.7302,60.7682,2600.0
2014-10-23 15:45:00,80.01,80.02,79.98,80.0,4000.0,60.791,60.7986,60.7682,60.7834,4000.0
2014-10-23 15:50:00,80.01,80.03,79.87,79.88,36800.0,60.791,60.8062,60.6847,60.6923,36800.0
2014-10-23 15:55:00,79.89,79.92,79.79,79.91,34500.0,60.6999,60.7227,60.6239,60.7151,34500.0
2014-10-24 09:30:00,80.14,80.14,80.03,80.05,32000.0,60.8898,60.8898,60.8062,60.8214,32000.0
2014-10-24 09:35:00,80.04,80.31,79.95,80.23,6500.0,60.8138,61.019,60.7454,60.9582,6500.0
2014-10-24 09:40:00,80.24,80.25,80.18,80.25,4800.0,60.9658,60.9734,60.9202,60.9734,4800.0
2014-10-24 09:45:00,80.22,80.22,80.13,80.16,4200.0,60.9506,60.9506,60.8822,60.905,4200.0
2014-10-24 09:50:00,80.15,80.15,80.01,80.01,7100.0,60.8974,60.8974,60.791,60.791,7100.0
2014-10-24 09:55:00,80.01,80.06,80.01,80.03,7100.0,60.791,60.829,60.791,60.8062,7100.0
2014-10-24 10:00:00,80.06,80.13,80.0,80.0,2500.0,60.829,60.8822,60.7834,60.7834,2500.0
2014-10-24 10:05:00,79.98,79.98,79.8,79.94,13600.0,60.7682,60.7682,60.6315,60.7378,13600.0
2014-10-24 10:10:00,79.93,80.07,79.91,80.04,5000.0,60.7302,60.8366,60.7151,60.8138,5000.0
2014-10-24 10:15:00,80.02,80.09,79.99,80.08,9000.0,60.7986,60.8518,60.7758,60.8442,9000.0
2014-10-24 10:20:00,80.05,80.07,80.0,80.01,11200.0,60.8214,60.8366,60.7834,60.791,11200.0
2014-10-24 10:25:00,80.0,80.04,79.96,80.03,7800.0,60.7834,60.8138,60.753,60.8062,7800.0
2014-10-24 10:30:00,80.04,80.15,80.04,80.15,12500.0,60.8138,60.8974,60.8138,60.8974,12500.0
2014-10-24 10:35:00,80.15,80.2,80.11,80.12,7900.0,60.8974,60.9354,60.867,60.8746,7900.0
2014-10-24 10:40:00,80.14,80.18,80.14,80.16,10700.0,60.8898,60.9202,60.8898,60.905,10700.0
2014-10-24 10:45:00,80.16,80.16,80.11,80.14,28400.0,60.905,60.905,60.867,60.8898,28400.0
2014-10-24 10:50:00,80.16,80.23,80.15,80.17,14700.0,60.905,60.9582,60.8974,60.9126,14700.0
2014-10-24 10:55:00,80.17,80.25,80.17,80.24,9700.0,60.9126,60.9734,60.9126,60.9658,9700.0
2014-10-24 11:00:00,80.25,80.27,80.16,80.18,9400.0,60.9734,60.9886,60.905,60.9202,9400.0
2014-10-24 11:05:00,80.2,80.2,80.16,80.17,4900.0,60.9354,60.9354,60.905,60.9126,4900.0
2014-10-24 11:10:00,80.16,80.25,80.16,80.22,11800.0,60.905,60.9734,60.905,60.9506,11800.0
2014-10-24 11:15:00,80.21,80.31,80.21,80.31,7700.0,60.943,61.019,60.943,61.019,7700.0
2014-10-24 11:20:00,80.29,80.32,80.27,80.29,2700.0,61.0038,61.0266,60.9886,61.0038,2700.0
2014-10-24 11:25:00,80.3,80.3,80.26,80.27,3500.0,61.0114,61.0114,60.981,60.9886,3500.0
2014-10-24 11:30:00,80.29,80.3,80.28,80.3,11800.0,61.0038,61.0114,60.9962,61.0114,11800.0
2014-10-24 11:35:00,80.29,80.43,80.28,80.41,18200.0,61.0038,61.1101,60.9962,61.0949,18200.0
2014-10-24 11:40:00,80.43,80.48,80.43,80.45,4700.0,61.1101,61.1481,61.1101,61.1253,4700.0
2014-10-24 11:45:00,80.48,80.48,80.44,80.44,3600.0,61.1481,61.1481,61.1177,61.1177,3600.0
2014-10-24 11:50:00,80.45,80.45,80.4,80.4,4000.0,61.1253,61.1253,61.0874,61.0874,4000.0
2014-10-24 11:55:00,80.38,80.4,80.38,80.39,500.0,61.0722,61.0874,61.0722,61.0798,500.0
2014-10-24 12:00:00,80.4,80.43,80.4,80.42,1700.0,61.0874,61.1101,61.0874,61.1025,1700.0
2014-10-24 12:05:00,80.41,80.42,80.39,80.41,400.0,61.0949,61.1025,61.0798,61.0949,400.0
2014-10-24 12:10:00,80.44,80.45,80.42,80.45,9300.0,61.1177,61.1253,61.1025,61.1253,9300.0
2014-10-24 12:15:00,80.46,80.56,80.46,80.51,15600.0,61.1329,61.2089,61.1329,61.1709,15600.0
2014-10-24 12:20:00,80.46,80.46,80.45,80.45,2300.0,61.1329,61.1329,61.1253,61.1253,2300.0
2014-10-24 12:25:00,80.45,80.47,80.42,80.44,6400.0,61.1253,61.1405,61.1025,61.1177,6400.0
2014-10-24 12:30:00,80.44,80.47,80.42,80.47,1700.0,61.1177,61.1405,61.1025,61.1405,1700.0
2014-10-24 12:35:00,80.46,80.47,80.38,80.38,1700.0,61.1329,61.1405,61.0722,61.0722,1700.0
2014-10-24 12:40:00,80.42,80.42,80.4,80.42,4100.0,61.1025,61.1025,61.0874,61.1025,4100.0
2014-10-24 12:45:00,80.42,80.42,80.4,80.4,1500.0,61.1025,61.1025,61.0874,61.0874,1500.0
2014-10-24 12:50:00,80.4,80.4,80.29,80.31,9900.0,61.0874,61.0874,61.0038,61.019,9900.0
2014-10-24 12:55:00,80.31,80.36,80.31,80.36,2500.0,61.019,61.057,61.019,61.057,2500.0
2014-10-24 13:00:00,80.36,80.38,80.32,80.32,2700.0,61.057,61.0722,61.0266,61.0266,2700.0
2014-10-24 13:05:00,80.34,80.34,80.33,80.34,800.0,61.0418,61.0418,61.0342,61.0418,800.0
2014-10-24 13:10:00,80.31,80.35,80.25,80.26,7900.0,61.019,61.0494,60.9734,60.981,7900.0
2014-10-24 13:15:00,80.25,80.27,80.22,80.22,26900.0,60.9734,60.9886,60.9506,60.9506,26900.0
2014-10-24 13:20:00,80.23,80.25,80.23,80.24,18700.0,60.9582,60.9734,60.9582,60.9658,18700.0
2014-10-24 13:25:00,80.23,80.29,80.23,80.27,6600.0,60.9582,61.0038,60.9582,60.9886,6600.0
2014-10-24 13:30:00,80.28,80.33,80.26,80.33,10100.0,60.9962,61.0342,60.981,61.0342,10100.0
2014-10-24 13:35:00,80.33,80.37,80.31,80.37,16700.0,61.0342,61.0646,61.019,61.0646,16700.0
2014-10-24 13:40:00,80.38,80.4,80.37,80.37,3200.0,61.0722,61.0874,61.0646,61.0646,3200.0
2014-10-24 13:45:00,80.38,80.39,80.37,80.39,13500.0,61.0722,61.0798,61.0646,61.0798,13500.0
2014-10-24 13:50:00,80.39,80.42,80.39,80.41,10300.0,61.0798,61.1025,61.0798,61.0949,10300.0
2014-10-24 13:55:00,80.41,80.41,80.38,80.38,600.0,61.0949,61.0949,61.0722,61.0722,600.0
2014-10-24 14:00:00,80.4,80.42,80.36,80.36,12300.0,61.0874,61.1025,61.057,61.057,12300.0
2014-10-24 14:05:00,80.38,80.46,80.37,80.46,14900.0,61.0722,61.1329,61.0646,61.1329,14900.0
2014-10-24 14:10:00,80.44,80.45,80.4,80.4,2400.0,61.1177,61.1253,61.0874,61.0874,2400.0
2014-10-24 14:15:00,80.42,80.43,80.41,80.43,1600.0,61.1025,61.1101,61.0949,61.1101,1600.0
2014-10-24 14:20:00,80.44,80.45,80.42,80.44,1200.0,61.1177,61.1253,61.1025,61.1177,1200.0
2014-10-24 14:25:00,80.44,80.49,80.44,80.47,11100.0,61.1177,61.1557,61.1177,61.1405,11100.0
2014-10-24 14:30:00,80.47,80.49,80.43,80.44,5400.0,61.1405,61.1557,61.1101,61.1177,5400.0
2014-10-24 14:35:00,80.45,80.46,80.44,80.46,1700.0,61.1253,61.1329,61.1177,61.1329,1700.0
2014-10-24 14:40:00,80.5,80.53,80.49,80.52,17100.0,61.1633,61.1861,61.1557,61.1785,17100.0
2014-10-24 14:45:00,80.53,80.55,80.5,80.54,8600.0,61.1861,61.2013,61.1633,61.1937,8600.0
2014-10-24 14:50:00,80.55,80.55,80.49,80.5,4500.0,61.2013,61.2013,61.1557,61.1633,4500.0
2014-10-24 14:55:00,80.5,80.52,80.49,80.49,20100.0,61.1633,61.1785,61.1557,61.1557,20100.0
2014-10-24 15:00:00,80.49,80.55,80.49,80.53,9300.0,61.1557,61.2013,61.1557,61.1861,9300.0
2014-10-24 15:05:00,80.53,80.53,80.48,80.5,12600.0,61.1861,61.1861,61.1481,61.1633,12600.0
2014-10-24 15:10:00,80.5,80.5,80.43,80.43,9900.0,61.1633,61.1633,61.1101,61.1101,9900.0
2014-10-24 15:15:00,80.43,80.49,80.43,80.47,104600.0,61.1101,61.1557,61.1101,61.1405,104600.0
2014-10-24 15:20:00,80.48,80.48,80.44,80.46,6600.0,61.1481,61.1481,61.1177,61.1329,6600.0
2014-10-24 15:25:00,80.48,80.49,80.43,80.47,13300.0,61.1481,61.1557,61.1101,61.1405,13300.0
2014-10-24 15:30:00,80.48,80.49,80.46,80.47,8000.0,61.1481,61.1557,61.1329,61.1405,8000.0
2014-10-24 15:35:00,80.46,80.5,80.46,80.49,8600.0,61.1329,61.1633,61.1329,61.1557,8600.0
2014-10-24 15:40:00,80.48,80.59,80.47,80.58,15900.0,61.1481,61.2317,61.1405,61.2241,15900.0
2014-10-24 15:45:00,80.58,80.62,80.55,80.58,6100.0,61.2241,61.2545,61.2013,61.2241,6100.0
2014-10-24 15:50:00,80.58,80.61,80.56,80.57,20400.0,61.2241,61.2469,61.2089,61.2165,20400.0
2014-10-24 15:55:00,80.57,80.64,80.57,80.62,10500.0,61.2165,61.2697,61.2165,61.2545,10500.0
2014-10-27 09:30:00,80.34,80.36,80.28,80.33,22300.0,61.0418,61.057,60.9962,61.0342,22300.0
2014-10-27 09:35:00,80.36,80.37,80.26,80.34,9400.0,61.057,61.0646,60.981,61.0418,9400.0
2014-10-27 09:40:00,80.32,80.34,80.27,80.33,4400.0,61.0266,61.0418,60.9886,61.0342,4400.0
2014-10-27 09:45:00,80.29,80.29,80.19,80.22,7100.0,61.0038,61.0038,60.9278,60.9506,7100.0
2014-10-27 09:50:00,80.16,80.17,80.1,80.14,3300.0,60.905,60.9126,60.8594,60.8898,3300.0
2014-10-27 09:55:00,80.14,80.22,80.12,80.22,3400.0,60.8898,60.9506,60.8746,60.9506,3400.0
2014-10-27 10:00:00,80.2,80.2,80.09,80.09,5900.0,60.9354,60.9354,60.8518,60.8518,5900.0
2014-10-27 10:05:00,80.1,80.22,80.1,80.22,10100.0,60.8594,60.9506,60.8594,60.9506,10100.0
2014-10-27 10:10:00,80.21,80.32,80.21,80.3,2800.0,60.943,61.0266,60.943,61.0114,2800.0
2014-10-27 10:15:00,80.3,80.33,80.29,80.32,5800.0,61.0114,61.0342,61.0038,61.0266,5800.0
2014-10-27 10:20:00,80.31,80.35,80.28,80.35,1300.0,61.019,61.0494,60.9962,61.0494,1300.0
2014-10-27 10:25:00,80.32,80.32,80.27,80.31,1600.0,61.0266,61.0266,60.9886,61.019,1600.0
2014-10-27 10:30:00,80.29,80.3,80.22,80.25,3300.0,61.0038,61.0114,60.9506,60.9734,3300.0
2014-10-27 10:35:00,80.25,80.31,80.22,80.26,2600.0,60.9734,61.019,60.9506,60.981,2600.0
2014-10-27 10:40:00,80.27,80.48,80.27,80.46,12700.0,60.9886,61.1481,60.9886,61.1329,12700.0
2014-10-27 10:45:00,80.47,80.5,80.43,80.47,6800.0,61.1405,61.1633,61.1101,61.1405,6800.0
2014-10-27 10:50:00,80.48,80.48,80.4,80.41,1700.0,61.1481,61.1481,61.0874,61.0949,1700.0
2014-10-27 10:55:00,80.43,80.44,80.4,80.43,900.0,61.1101,61.1177,61.0874,61.1101,900.0
2014-10-27 11:00:00,80.45,80.45,80.41,80.43,500.0,61.1253,61.1253,61.0949,61.1101,500.0
2014-10-27 11:05:00,80.48,80.51,80.46,80.51,4300.0,61.1481,61.1709,61.1329,61.1709,4300.0
2014-10-27 11:10:00,80.53,80.61,80.53,80.55,6100.0,61.1861,61.2469,61.1861,61.2013,6100.0
2014-10-27 11:15:00,80.54,80.54,80.49,80.49,600.0,61.1937,61.1937,61.1557,61.1557,600.0
2014-10-27 11:20:00,80.48,80.48,80.43,80.47,1200.0,61.1481,61.1481,61.1101,61.1405,1200.0
2014-10-27 11:25:00,80.47,80.47,80.44,80.45,6900.0,61.1405,61.1405,61.1177,61.1253,6900.0
2014-10-27 11:30:00,80.46,80.47,80.43,80.44,36600.0,61.1329,61.1405,61.1101,61.1177,36600.0
2014-10-27 11:35:00,80.38,80.39,80.29,80.3,7500.0,61.0722,61.0798,61.0038,61.0114,7500.0
2014-10-27 11:40:00,80.3,80.32,80.29,80.32,2200.0,61.0114,61.0266,61.0038,61.0266,2200.0
2014-10-27 11:45:00,80.28,80.3,80.26,80.29,4300.0,60.9962,61.0114,60.981,61.0038,4300.0
2014-10-27 11:50:00,80.27,80.28,80.22,80.25,161300.0,60.9886,60.9962,60.9506,60.9734,161300.0
2014-10-27 11:55:00,80.26,80.29,80.25,80.26,46300.0,60.981,61.0038,60.9734,60.981,46300.0
2014-10-27 12:00:00,80.26,80.35,80.26,80.32,84700.0,60.981,61.0494,60.981,61.0266,84700.0
2014-10-27 12:05:00,80.36,80.44,80.36,80.4,18500.0,61.057,61.1177,61.057,61.0874,18500.0
2014-10-27 12:10:00,80.4,80.42,80.39,80.4,5300.0,61.0874,61.1025,61.0798,61.0874,5300.0
2014-10-27 12:15:00,80.41,80.41,80.3,80.36,6200.0,61.0949,61.0949,61.0114,61.057,6200.0
2014-10-27 12:20:00,80.39,80.4,80.31,80.31,56000.0,61.0798,61.0874,61.019,61.019,56000.0
2014-10-27 12:25:00,80.31,80.36,80.29,80.29,9900.0,61.019,61.057,61.0038,61.0038,9900.0
2014-10-27 12:30:00,80.28,80.29,80.26,80.29,9700.0,60.9962,61.0038,60.981,61.0038,9700.0
2014-10-27 12:35:00,80.32,80.34,80.31,80.31,2800.0,61.0266,61.0418,61.019,61.019,2800.0
2014-10-27 12:40:00,80.31,80.34,80.29,80.34,2600.0,61.019,61.0418,61.0038,61.0418,2600.0
2014-10-27 12:45:00,80.38,80.41,80.3,80.3,8800.0,61.0722,61.0949,61.0114,61.0114,8800.0
2014-10-27 12:50:00,80.33,80.34,80.3,80.34,12200.0,61.0342,61.0418,61.0114,61.0418,12200.0
2014-10-27 12:55:00,80.34,80.38,80.34,80.37,2900.0,61.0418,61.0722,61.0418,61.0646,2900.0
2014-10-27 13:00:00,80.36,80.48,80.36,80.48,9400.0,61.057,61.1481,61.057,61.1481,9400.0
2014-10-27 13:05:00,80.49,80.52,80.45,80.48,10400.0,61.1557,61.1785,61.1253,61.1481,10400.0
2014-10-27 13:10:00,80.48,80.51,80.46,80.51,12500.0,61.1481,61.1709,61.1329,61.1709,12500.0
2014-10-27 13:15:00,80.53,80.56,80.5,80.56,7700.0,61.1861,61.2089,61.1633,61.2089,7700.0
2014-10-27 13:20:00,80.56,80.56,80.51,80.51,8100.0,61.2089,61.2089,61.1709,61.1709,8100.0
2014-10-27 13:25:00,80.49,80.49,80.44,80.48,3200.0,61.1557,61.1557,61.1177,61.1481,3200.0
2014-10-27 13:30:00,80.48,80.48,80.46,80.46,1900.0,61.1481,61.1481,61.1329,61.1329,1900.0
2014-10-27 13:35:00,80.43,80.48,80.43,80.45,3400.0,61.1101,61.1481,61.1101,61.1253,3400.0
2014-10-27 13:40:00,80.44,80.47,80.44,80.44,2000.0,61.1177,61.1405,61.1177,61.1177,2000.0
2014-10-27 13:45:00,80.41,80.43,80.4,80.42,4600.0,61.0949,61.1101,61.0874,61.1025,4600.0
2014-10-27 13:50:00,80.41,80.41,80.36,80.4,25100.0,61.0949,61.0949,61.057,61.0874,25100.0
2014-10-27 13:55:00,80.41,80.42,80.4,80.4,3000.0,61.0949,61.1025,61.0874,61.0874,3000.0
2014-10-27 14:00:00,80.4,80.4,80.36,80.36,2800.0,61.0874,61.0874,61.057,61.057,2800.0
2014-10-27 14:05:00,80.37,80.41,80.36,80.4,8400.0,61.0646,61.0949,61.057,61.0874,8400.0
2014-10-27 14:10:00,80.41,80.44,80.4,80.44,6300.0,61.0949,61.1177,61.0874,61.1177,6300.0
2014-10-27 14:15:00,80.45,80.47,80.43,80.47,7800.0,61.1253,61.1405,61.1101,61.1405,7800.0
2014-10-27 14:20:00,80.48,80.48,80.45,80.45,1700.0,61.1481,61.1481,61.1253,61.1253,1700.0
2014-10-27 14:25:00,80.45,80.45,80.38,80.4,10900.0,61.1253,61.1253,61.0722,61.0874,10900.0
2014-10-27 14:30:00,80.39,80.42,80.34,80.42,10200.0,61.0798,61.1025,61.0418,61.1025,10200.0
2014-10-27 14:35:00,80.44,80.44,80.4,80.4,9900.0,61.1177,61.1177,61.0874,61.0874,9900.0
2014-10-27 14:40:00,80.41,80.41,80.38,80.38,3800.0,61.0949,61.0949,61.0722,61.0722,3800.0
2014-10-27 14:45:00,80.4,80.4,80.37,80.4,8600.0,61.0874,61.0874,61.0646,61.0874,8600.0
2014-10-27 14:50:00,80.42,80.43,80.35,80.35,7200.0,61.1025,61.1101,61.0494,61.0494,7200.0
2014-10-27 14:55:00,80.34,80.36,80.32,80.36,19800.0,61.0418,61.057,61.0266,61.057,19800.0
2014-10-27 15:00:00,80.37,80.42,80.37,80.41,6300.0,61.0646,61.1025,61.0646,61.0949,6300.0
2014-10-27 15:05:00,80.41,80.41,80.37,80.37,4100.0,61.0949,61.0949,61.0646,61.0646,4100.0
2014-10-27 15:10:00,80.37,80.39,80.36,80.36,4800.0,61.0646,61.0798,61.057,61.057,4800.0
2014-10-27 15:15:00,80.38,80.44,80.38,80.44,9300.0,61.0722,61.1177,61.0722,61.1177,9300.0
2014-10-27 15:20:00,80.44,80.44,80.42,80.42,9100.0,61.1177,61.1177,61.1025,61.1025,9100.0
2014-10-27 15:25:00,80.42,80.42,80.38,80.38,4200.0,61.1025,61.1025,61.0722,61.0722,4200.0
2014-10-27 15:30:00,80.38,80.42,80.35,80.42,3700.0,61.0722,61.1025,61.0494,61.1025,3700.0
2014-10-27 15:35:00,80.44,80.45,80.4,80.42,5200.0,61.1177,61.1253,61.0874,61.1025,5200.0
2014-10-27 15:40:00,80.4,80.5,80.4,80.49,1700.0,61.0874,61.1633,61.0874,61.1557,1700.0
2014-10-27 15:45:00,80.48,80.51,80.44,80.5,10200.0,61.1481,61.1709,61.1177,61.1633,10200.0
2014-10-27 15:50:00,80.5,80.5,80.45,80.47,6600.0,61.1633,61.1633,61.1253,61.1405,6600.0
2014-10-27 15:55:00,80.48,80.52,80.46,80.46,20600.0,61.1481,61.1785,61.1329,61.1329,20600.0
2014-10-28 09:30:00,80.8,80.87,80.67,80.87,23000.0,61.3913,61.4445,61.2925,61.4445,23000.0
2014-10-28 09:35:00,80.85,80.87,80.79,80.79,8100.0,61.4293,61.4445,61.3837,61.3837,8100.0
2014-10-28 09:40:00,80.77,80.77,80.7,80.74,12100.0,61.3685,61.3685,61.3153,61.3457,12100.0
2014-10-28 09:45:00,80.72,80.79,80.72,80.79,1500.0,61.3305,61.3837,61.3305,61.3837,1500.0
2014-10-28 09:50:00,80.85,80.88,80.8,80.84,3500.0,61.4293,61.4521,61.3913,61.4217,3500.0
2014-10-28 09:55:00,80.81,80.81,80.75,80.76,2800.0,61.3989,61.3989,61.3533,61.3609,2800.0
2014-10-28 10:00:00,80.78,80.84,80.75,80.84,10200.0,61.3761,61.4217,61.3533,61.4217,10200.0
2014-10-28 10:05:00,80.84,80.86,80.75,80.75,7900.0,61.4217,61.4369,61.3533,61.3533,7900.0
2014-10-28 10:10:00,80.74,80.8,80.74,80.8,5000.0,61.3457,61.3913,61.3457,61.3913,5000.0
2014-10-28 10:15:00,80.78,80.78,80.71,80.71,5500.0,61.3761,61.3761,61.3229,61.3229,5500.0
2014-10-28 10:20:00,80.7,80.7,80.66,80.67,2700.0,61.3153,61.3153,61.2849,61.2925,2700.0
2014-10-28 10:25:00,80.66,80.69,80.64,80.69,7100.0,61.2849,61.3077,61.2697,61.3077,7100.0
2014-10-28 10:30:00,80.71,80.73,80.67,80.71,4700.0,61.3229,61.3381,61.2925,61.3229,4700.0
2014-10-28 10:35:00,80.7,80.75,80.69,80.74,4900.0,61.3153,61.3533,61.3077,61.3457,4900.0
2014-10-28 10:40:00,80.72,80.75,80.71,80.74,2000.0,61.3305,61.3533,61.3229,61.3457,2000.0
2014-10-28 10:45:00,80.75,80.75,80.68,80.7,2600.0,61.3533,61.3533,61.3001,61.3153,2600.0
2014-10-28 10:50:00,80.69,80.73,80.69,80.73,7200.0,61.3077,61.3381,61.3077,61.3381,7200.0
2014-10-28 10:55:00,80.73,80.75,80.71,80.71,1900.0,61.3381,61.3533,61.3229,61.3229,1900.0
2014-10-28 11:00:00,80.73,80.77,80.73,80.77,5300.0,61.3381,61.3685,61.3381,61.3685,5300.0
2014-10-28 11:05:00,80.76,80.76,80.74,80.75,2600.0,61.3609,61.3609,61.3457,61.3533,2600.0
2014-10-28 11:10:00,80.76,80.77,80.74,80.76,1700.0,61.3609,61.3685,61.3457,61.3609,1700.0
2014-10-28 11:15:00,80.76,80.83,80.76,80.81,9600.0,61.3609,61.4141,61.3609,61.3989,9600.0
2014-10-28 11:20:00,80.83,80.86,80.82,80.84,5300.0,61.4141,61.4369,61.4065,61.4217,5300.0
2014-10-28 11:25:00,80.82,80.84,80.81,80.83,3400.0,61.4065,61.4217,61.3989,61.4141,3400.0
2014-10-28 11:30:00,80.84,80.84,80.8,80.8,15400.0,61.4217,61.4217,61.3913,61.3913,15400.0
2014-10-28 11:35:00,80.79,80.8,80.77,80.79,3700.0,61.3837,61.3913,61.3685,61.3837,3700.0
2014-10-28 11:40:00,80.79,80.82,80.77,80.77,7500.0,61.3837,61.4065,61.3685,61.3685,7500.0
2014-10-28 11:45:00,80.78,80.79,80.74,80.75,79200.0,61.3761,61.3837,61.3457,61.3533,79200.0
2014-10-28 11:50:00,80.74,80.74,80.68,80.7,6300.0,61.3457,61.3457,61.3001,61.3153,6300.0
2014-10-28 11:55:00,80.71,80.72,80.69,80.69,2100.0,61.3229,61.3305,61.3077,61.3077,2100.0
2014-10-28 12:00:00,80.68,80.75,80.68,80.75,4400.0,61.3001,61.3533,61.3001,61.3533,4400.0
2014-10-28 12:05:00,80.75,80.77,80.75,80.76,3500.0,61.3533,61.3685,61.3533,61.3609,3500.0
2014-10-28 12:10:00,80.77,80.81,80.77,80.78,14200.0,61.3685,61.3989,61.3685,61.3761,14200.0
2014-10-28 12:15:00,80.78,80.8,80.75,80.75,8900.0,61.3761,61.3913,61.3533,61.3533,8900.0
2014-10-28 12:20:00,80.75,80.79,80.75,80.78,3900.0,61.3533,61.3837,61.3533,61.3761,3900.0
2014-10-28 12:25:00,80.8,80.81,80.79,80.8,7100.0,61.3913,61.3989,61.3837,61.3913,7100.0
2014-10-28 12:30:00,80.81,80.82,80.79,80.81,7300.0,61.3989,61.4065,61.3837,61.3989,7300.0
2014-10-28 12:35:00,80.81,80.81,80.77,80.77,2300.0,61.3989,61.3989,61.3685,61.3685,2300.0
2014-10-28 12:40:00,80.77,80.78,80.76,80.78,6900.0,61.3685,61.3761,61.3609,61.3761,6900.0
2014-10-28 12:45:00,80.76,80.76,80.71,80.74,8900.0,61.3609,61.3609,61.3229,61.3457,8900.0
2014-10-28 12:50:00,80.73,80.77,80.73,80.75,7500.0,61.3381,61.3685,61.3381,61.3533,7500.0
2014-10-28 12:55:00,80.76,80.78,80.73,80.78,3900.0,61.3609,61.3761,61.3381,61.3761,3900.0
2014-10-28 13:00:00,80.76,80.81,80.76,80.81,800.0,61.3609,61.3989,61.3609,61.3989,800.0
2014-10-28 13:05:00,80.81,80.82,80.79,80.81,2600.0,61.3989,61.4065,61.3837,61.3989,2600.0
2014-10-28 13:10:00,80.8,80.83,80.79,80.81,5800.0,61.3913,61.4141,61.3837,61.3989,5800.0
2014-10-28 13:15:00,80.8,80.8,80.78,80.79,5000.0,61.3913,61.3913,61.3761,61.3837,5000.0
2014-10-28 13:20:00,80.79,80.85,80.79,80.83,9400.0,61.3837,61.4293,61.3837,61.4141,9400.0
2014-10-28 13:25:00,80.82,80.85,80.82,80.84,18000.0,61.4065,61.4293,61.4065,61.4217,18000.0
2014-10-28 13:30:00,80.83,80.84,80.8,80.81,6200.0,61.4141,61.4217,61.3913,61.3989,6200.0
2014-10-28 13:35:00,80.82,80.84,80.8,80.83,2500.0,61.4065,61.4217,61.3913,61.4141,2500.0
2014-10-28 13:40:00,80.84,80.9,80.84,80.88,9300.0,61.4217,61.4672,61.4217,61.4521,9300.0
2014-10-28 13:45:00,80.87,80.88,80.87,80.87,1500.0,61.4445,61.4521,61.4445,61.4445,1500.0
2014-10-28 13:50:00,80.87,80.89,80.87,80.87,1500.0,61.4445,61.4596,61.4445,61.4445,1500.0
2014-10-28 13:55:00,80.86,80.9,80.85,80.9,10700.0,61.4369,61.4672,61.4293,61.4672,10700.0
2014-10-28 14:00:00,80.89,80.9,80.88,80.89,2500.0,61.4596,61.4672,61.4521,61.4596,2500.0
2014-10-28 14:05:00,80.88,80.9,80.88,80.89,10600.0,61.4521,61.4672,61.4521,61.4596,10600.0
2014-10-28 14:10:00,80.9,80.91,80.88,80.9,7000.0,61.4672,61.4748,61.4521,61.4672,7000.0
2014-10-28 14:15:00,80.9,80.91,80.85,80.85,8100.0,61.4672,61.4748,61.4293,61.4293,8100.0
2014-10-28 14:20:00,80.85,80.88,80.85,80.88,3500.0,61.4293,61.4521,61.4293,61.4521,3500.0
2014-10-28 14:25:00,80.88,80.97,80.88,80.96,25000.0,61.4521,61.5204,61.4521,61.5128,25000.0
2014-10-28 14:30:00,80.97,81.0,80.97,80.98,4000.0,61.5204,61.5432,61.5204,61.528,4000.0
2014-10-28 14:35:00,80.99,81.0,80.97,81.0,14600.0,61.5356,61.5432,61.5204,61.5432,14600.0
2014-10-28 14:40:00,81.01,81.01,80.98,81.01,5100.0,61.5508,61.5508,61.528,61.5508,5100.0
2014-10-28 14:45:00,81.0,81.0,80.95,80.95,9100.0,61.5432,61.5432,61.5052,61.5052,9100.0
2014-10-28 14:50:00,80.97,81.0,80.95,80.99,3700.0,61.5204,61.5432,61.5052,61.5356,3700.0
2014-10-28 14:55:00,80.98,81.02,80.98,80.98,2300.0,61.528,61.5584,61.528,61.528,2300.0
2014-10-28 15:00:00,80.98,81.14,80.98,81.13,13800.0,61.528,61.6496,61.528,61.642,13800.0
2014-10-28 15:05:00,81.14,81.17,81.13,81.15,7400.0,61.6496,61.6724,61.642,61.6572,7400.0
2014-10-28 15:10:00,81.15,81.17,81.13,81.17,4800.0,61.6572,61.6724,61.642,61.6724,4800.0
2014-10-28 15:15:00,81.18,81.2,81.18,81.19,8200.0,61.68,61.6952,61.68,61.6876,8200.0
2014-10-28 15:20:00,81.19,81.19,81.17,81.19,4900.0,61.6876,61.6876,61.6724,61.6876,4900.0
2014-10-28 15:25:00,81.18,81.25,81.18,81.23,7500.0,61.68,61.7332,61.68,61.718,7500.0
2014-10-28 15:30:00,81.23,81.32,81.22,81.28,37800.0,61.718,61.7864,61.7104,61.756,37800.0
2014-10-28 15:35:00,81.27,81.3,81.27,81.3,21300.0,61.7484,61.7712,61.7484,61.7712,21300.0
2014-10-28 15:40:00,81.3,81.3,81.26,81.27,16100.0,61.7712,61.7712,61.7408,61.7484,16100.0
2014-10-28 15:45:00,81.26,81.26,81.18,81.18,24200.0,61.7408,61.7408,61.68,61.68,24200.0
2014-10-28 15:50:00,81.19,81.24,81.19,81.24,15300.0,61.6876,61.7256,61.6876,61.7256,15300.0
2014-10-28 15:55:00,81.25,81.34,81.25,81.33,23000.0,61.7332,61.8016,61.7332,61.794,23000.0
2014-10-29 09:30:00,81.49,81.5,81.42,81.45,30000.0,61.9155,61.9231,61.8623,61.8851,30000.0
2014-10-29 09:35:00,81.45,81.57,81.45,81.57,5800.0,61.8851,61.9763,61.8851,61.9763,5800.0
2014-10-29 09:40:00,81.59,81.61,81.55,81.57,11600.0,61.9915,62.0067,61.9611,61.9763,11600.0
2014-10-29 09:45:00,81.59,81.59,81.51,81.53,8000.0,61.9915,61.9915,61.9307,61.9459,8000.0
2014-10-29 09:50:00,81.53,81.59,81.53,81.59,1500.0,61.9459,61.9915,61.9459,61.9915,1500.0
2014-10-29 09:55:00,81.6,81.69,81.6,81.67,9900.0,61.9991,62.0675,61.9991,62.0523,9900.0
2014-10-29 10:00:00,81.69,81.69,81.6,81.6,6500.0,62.0675,62.0675,61.9991,61.9991,6500.0
2014-10-29 10:05:00,81.6,81.63,81.58,81.6,21900.0,61.9991,62.0219,61.9839,61.9991,21900.0
2014-10-29 10:10:00,81.58,81.58,81.54,81.54,4500.0,61.9839,61.9839,61.9535,61.9535,4500.0
2014-10-29 10:15:00,81.58,81.63,81.57,81.58,18800.0,61.9839,62.0219,61.9763,61.9839,18800.0
2014-10-29 10:20:00,81.58,81.58,81.51,81.53,3900.0,61.9839,61.9839,61.9307,61.9459,3900.0
2014-10-29 10:25:00,81.52,81.52,81.44,81.49,7000.0,61.9383,61.9383,61.8775,61.9155,7000.0
2014-10-29 10:30:00,81.49,81.58,81.49,81.56,7500.0,61.9155,61.9839,61.9155,61.9687,7500.0
2014-10-29 10:35:00,81.57,81.57,81.5,81.5,6600.0,61.9763,61.9763,61.9231,61.9231,6600.0
2014-10-29 10:40:00,81.49,81.51,81.45,81.51,13000.0,61.9155,61.9307,61.8851,61.9307,13000.0
2014-10-29 10:45:00,81.52,81.52,81.38,81.39,25200.0,61.9383,61.9383,61.8319,61.8395,25200.0
2014-10-29 10:50:00,81.4,81.4,81.35,81.35,3000.0,61.8471,61.8471,61.8092,61.8092,3000.0
2014-10-29 10:55:00,81.34,81.38,81.34,81.36,25500.0,61.8016,61.8319,61.8016,61.8168,25500.0
2014-10-29 11:00:00,81.38,81.4,81.34,81.38,18400.0,61.8319,61.8471,61.8016,61.8319,18400.0
2014-10-29 11:05:00,81.37,81.43,81.37,81.4,25800.0,61.8244,61.8699,61.8244,61.8471,25800.0
2014-10-29 11:10:00,81.42,81.43,81.37,81.42,23400.0,61.8623,61.8699,61.8244,61.8623,23400.0
2014-10-29 11:15:00,81.39,81.39,81.35,81.35,2900.0,61.8395,61.8395,61.8092,61.8092,2900.0
2014-10-29 11:20:00,81.4,81.44,81.39,81.44,1300.0,61.8471,61.8775,61.8395,61.8775,1300.0
2014-10-29 11:25:00,81.46,81.47,81.45,81.46,12700.0,61.8927,61.9003,61.8851,61.8927,12700.0
2014-10-29 11:30:00,81.44,81.44,81.4,81.4,30300.0,61.8775,61.8775,61.8471,61.8471,30300.0
2014-10-29 11:35:00,81.39,81.4,81.36,81.37,233300.0,61.8395,61.8471,61.8168,61.8244,233300.0
2014-10-29 11:40:00,81.36,81.44,81.36,81.42,66400.0,61.8168,61.8775,61.8168,61.8623,66400.0
2014-10-29 11:45:00,81.42,81.44,81.39,81.42,23800.0,61.8623,61.8775,61.8395,61.8623,23800.0
2014-10-29 11:50:00,81.41,81.44,81.4,81.41,41100.0,61.8547,61.8775,61.8471,61.8547,41100.0
2014-10-29 11:55:00,81.41,81.42,81.36,81.41,10500.0,61.8547,61.8623,61.8168,61.8547,10500.0
2014-10-29 12:00:00,81.38,81.39,81.25,81.25,34800.0,61.8319,61.8395,61.7332,61.7332,34800.0
2014-10-29 12:05:00,81.24,81.32,81.24,81.31,4700.0,61.7256,61.7864,61.7256,61.7788,4700.0
2014-10-29 12:10:00,81.29,81.35,81.29,81.35,12300.0,61.7636,61.8092,61.7636,61.8092,12300.0
2014-10-29 12:15:00,81.32,81.32,81.3,81.3,3900.0,61.7864,61.7864,61.7712,61.7712,3900.0
2014-10-29 12:20:00,81.3,81.3,81.26,81.27,3900.0,61.7712,61.7712,61.7408,61.7484,3900.0
2014-10-29 12:25:00,81.28,81.28,81.24,81.24,12700.0,61.756,61.756,61.7256,61.7256,12700.0
2014-10-29 12:30:00,81.25,81.25,81.22,81.22,6800.0,61.7332,61.7332,61.7104,61.7104,6800.0
2014-10-29 12:35:00,81.24,81.28,81.22,81.25,12700.0,61.7256,61.756,61.7104,61.7332,12700.0
2014-10-29 12:40:00,81.25,81.28,81.24,81.25,15400.0,61.7332,61.756,61.7256,61.7332,15400.0
2014-10-29 12:45:00,81.28,81.28,81.22,81.25,2100.0,61.756,61.756,61.7104,61.7332,2100.0
2014-10-29 12:50:00,81.23,81.26,81.21,81.26,6900.0,61.718,61.7408,61.7028,61.7408,6900.0
2014-10-29 12:55:00,81.24,81.28,81.24,81.27,12900.0,61.7256,61.756,61.7256,61.7484,12900.0
2014-10-29 13:00:00,81.26,81.28,81.25,81.25,2700.0,61.7408,61.756,61.7332,61.7332,2700.0
2014-10-29 13:05:00,81.24,81.28,81.24,81.24,1200.0,61.7256,61.756,61.7256,61.7256,1200.0
2014-10-29 13:10:00,81.23,81.27,81.23,81.24,18500.0,61.718,61.7484,61.718,61.7256,18500.0
2014-10-29 13:15:00,81.24,81.25,81.23,81.23,2800.0,61.7256,61.7332,61.718,61.718,2800.0
2014-10-29 13:20:00,81.24,81.27,81.24,81.26,14900.0,61.7256,61.7484,61.7256,61.7408,14900.0
2014-10-29 13:25:00,81.26,81.3,81.25,81.3,10800.0,61.7408,61.7712,61.7332,61.7712,10800.0
2014-10-29 13:30:00,81.29,81.3,81.25,81.26,8400.0,61.7636,61.7712,61.7332,61.7408,8400.0
2014-10-29 13:35:00,81.24,81.25,81.16,81.17,2600.0,61.7256,61.7332,61.6648,61.6724,2600.0
2014-10-29 13:40:00,81.18,81.18,81.13,81.13,13200.0,61.68,61.68,61.642,61.642,13200.0
2014-10-29 13:45:00,81.16,81.22,81.14,81.22,4100.0,61.6648,61.7104,61.6496,61.7104,4100.0
2014-10-29 13:50:00,81.18,81.23,81.17,81.22,9400.0,61.68,61.718,61.6724,61.7104,9400.0
2014-10-29 13:55:00,81.23,81.29,81.23,81.29,9400.0,61.718,61.7636,61.718,61.7636,9400.0
2014-10-29 14:00:00,81.27,81.27,81.03,81.09,9700.0,61.7484,61.7484,61.566,61.6116,9700.0
2014-10-29 14:05:00,81.04,81.05,80.91,81.04,18900.0,61.5736,61.5812,61.4748,61.5736,18900.0
2014-10-29 14:10:00,81.06,81.14,81.0,81.0,39400.0,61.5888,61.6496,61.5432,61.5432,39400.0
2014-10-29 14:15:00,80.98,80.98,80.75,80.89,18600.0,61.528,61.528,61.3533,61.4596,18600.0
2014-10-29 14:20:00,80.93,81.13,80.93,81.09,17200.0,61.49,61.642,61.49,61.6116,17200.0
2014-10-29 14:25:00,81.13,81.22,81.07,81.14,33100.0,61.642,61.7104,61.5964,61.6496,33100.0
2014-10-29 14:30:00,81.2,81.23,81.05,81.15,13700.0,61.6952,61.718,61.5812,61.6572,13700.0
2014-10-29 14:35:00,81.18,81.24,81.09,81.09,14000.0,61.68,61.7256,61.6116,61.6116,14000.0
2014-10-29 14:40:00,81.09,81.2,81.09,81.12,7300.0,61.6116,61.6952,61.6116,61.6344,7300.0
2014-10-29 14:45:00,81.13,81.13,80.97,80.98,10400.0,61.642,61.642,61.5204,61.528,10400.0
2014-10-29 14:50:00,80.99,81.0,80.9,80.99,12300.0,61.5356,61.5432,61.4672,61.5356,12300.0
2014-10-29 14:55:00,80.99,81.11,80.95,81.1,6000.0,61.5356,61.6268,61.5052,61.6192,6000.0
2014-10-29 15:00:00,81.06,81.11,80.98,80.98,27800.0,61.5888,61.6268,61.528,61.528,27800.0
2014-10-29 15:05:00,80.98,81.01,80.84,80.84,35000.0,61.528,61.5508,61.4217,61.4217,35000.0
2014-10-29 15:10:00,80.86,80.93,80.81,80.93,8300.0,61.4369,61.49,61.3989,61.49,8300.0
2014-10-29 15:15:00,80.91,80.99,80.9,80.99,10600.0,61.4748,61.5356,61.4672,61.5356,10600.0
2014-10-29 15:20:00,81.06,81.06,80.98,81.0,3100.0,61.5888,61.5888,61.528,61.5432,3100.0
2014-10-29 15:25:00,81.04,81.09,81.03,81.09,3100.0,61.5736,61.6116,61.566,61.6116,3100.0
2014-10-29 15:30:00,81.13,81.32,81.13,81.26,10800.0,61.642,61.7864,61.642,61.7408,10800.0
2014-10-29 15:35:00,81.26,81.34,81.2,81.34,9300.0,61.7408,61.8016,61.6952,61.8016,9300.0
2014-10-29 15:40:00,81.32,81.39,81.32,81.39,5400.0,61.7864,61.8395,61.7864,61.8395,5400.0
2014-10-29 15:45:00,81.37,81.38,81.32,81.32,8900.0,61.8244,61.8319,61.7864,61.7864,8900.0
2014-10-29 15:50:00,81.31,81.34,81.3,81.3,10700.0,61.7788,61.8016,61.7712,61.7712,10700.0
2014-10-29 15:55:00,81.29,81.33,81.28,81.32,8200.0,61.7636,61.794,61.756,61.7864,8200.0
2014-10-30 09:30:00,81.04,81.12,81.0,81.06,19300.0,61.5736,61.6344,61.5432,61.5888,19300.0
2014-10-30 09:35:00,81.12,81.19,81.1,81.14,5700.0,61.6344,61.6876,61.6192,61.6496,5700.0
2014-10-30 09:40:00,81.11,81.24,81.1,81.23,2100.0,61.6268,61.7256,61.6192,61.718,2100.0
2014-10-30 09:45:00,81.22,81.25,81.16,81.24,5100.0,61.7104,61.7332,61.6648,61.7256,5100.0
2014-10-30 09:50:00,81.23,81.3,81.2,81.2,2200.0,61.718,61.7712,61.6952,61.6952,2200.0
2014-10-30 09:55:00,81.17,81.17,81.05,81.06,5100.0,61.6724,61.6724,61.5812,61.5888,5100.0
2014-10-30 10:00:00,81.03,81.04,80.96,81.04,5900.0,61.566,61.5736,61.5128,61.5736,5900.0
2014-10-30 10:05:00,81.03,81.16,81.03,81.09,8600.0,61.566,61.6648,61.566,61.6116,8600.0
2014-10-30 10:10:00,81.08,81.14,81.05,81.11,5100.0,61.604,61.6496,61.5812,61.6268,5100.0
2014-10-30 10:15:00,81.07,81.18,81.03,81.15,4700.0,61.5964,61.68,61.566,61.6572,4700.0
2014-10-30 10:20:00,81.16,81.25,81.14,81.22,8800.0,61.6648,61.7332,61.6496,61.7104,8800.0
2014-10-30 10:25:00,81.2,81.24,81.2,81.24,2000.0,61.6952,61.7256,61.6952,61.7256,2000.0
2014-10-30 10:30:00,81.25,81.29,81.2,81.21,4600.0,61.7332,61.7636,61.6952,61.7028,4600.0
2014-10-30 10:35:00,81.23,81.23,81.17,81.18,3500.0,61.718,61.718,61.6724,61.68,3500.0
2014-10-30 10:40:00,81.18,81.22,81.16,81.2,6100.0,61.68,61.7104,61.6648,61.6952,6100.0
2014-10-30 10:45:00,81.23,81.26,81.14,81.16,5300.0,61.718,61.7408,61.6496,61.6648,5300.0
2014-10-30 10:50:00,81.17,81.22,81.17,81.22,2400.0,61.6724,61.7104,61.6724,61.7104,2400.0
2014-10-30 10:55:00,81.22,81.31,81.22,81.31,3900.0,61.7104,61.7788,61.7104,61.7788,3900.0
2014-10-30 11:00:00,81.31,81.38,81.31,81.33,17500.0,61.7788,61.8319,61.7788,61.794,17500.0
2014-10-30 11:05:00,81.31,81.35,81.31,81.35,2900.0,61.7788,61.8092,61.7788,61.8092,2900.0
2014-10-30 11:10:00,81.36,81.4,81.35,81.4,1200.0,61.8168,61.8471,61.8092,61.8471,1200.0
2014-10-30 11:15:00,81.43,81.43,81.37,81.37,9700.0,61.8699,61.8699,61.8244,61.8244,9700.0
2014-10-30 11:20:00,81.39,81.39,81.31,81.33,2900.0,61.8395,61.8395,61.7788,61.794,2900.0
2014-10-30 11:25:00,81.33,81.36,81.31,81.34,13700.0,61.794,61.8168,61.7788,61.8016,13700.0
2014-10-30 11:30:00,81.36,81.38,81.32,81.38,41800.0,61.8168,61.8319,61.7864,61.8319,41800.0
2014-10-30 11:35:00,81.37,81.43,81.37,81.38,2800.0,61.8244,61.8699,61.8244,61.8319,2800.0
2014-10-30 11:40:00,81.36,81.4,81.35,81.4,6800.0,61.8168,61.8471,61.8092,61.8471,6800.0
2014-10-30 11:45:00,81.41,81.51,81.41,81.48,8200.0,61.8547,61.9307,61.8547,61.9079,8200.0
2014-10-30 11:50:00,81.45,81.45,81.43,81.45,2000.0,61.8851,61.8851,61.8699,61.8851,2000.0
2014-10-30 11:55:00,81.46,81.51,81.44,81.49,215900.0,61.8927,61.9307,61.8775,61.9155,215900.0
2014-10-30 12:00:00,81.5,81.5,81.46,81.46,3600.0,61.9231,61.9231,61.8927,61.8927,3600.0
2014-10-30 12:05:00,81.45,81.46,81.43,81.46,1900.0,61.8851,61.8927,61.8699,61.8927,1900.0
2014-10-30 12:10:00,81.48,81.48,81.44,81.47,10000.0,61.9079,61.9079,61.8775,61.9003,10000.0
2014-10-30 12:15:00,81.47,81.48,81.4,81.44,3600.0,61.9003,61.9079,61.8471,61.8775,3600.0
2014-10-30 12:20:00,81.44,81.49,81.44,81.48,7100.0,61.8775,61.9155,61.8775,61.9079,7100.0
2014-10-30 12:25:00,81.48,81.52,81.48,81.5,2200.0,61.9079,61.9383,61.9079,61.9231,2200.0
2014-10-30 12:30:00,81.52,81.56,81.52,81.56,3400.0,61.9383,61.9687,61.9383,61.9687,3400.0
2014-10-30 12:35:00,81.56,81.59,81.55,81.57,6300.0,61.9687,61.9915,61.9611,61.9763,6300.0
2014-10-30 12:40:00,81.56,81.56,81.54,81.56,2700.0,61.9687,61.9687,61.9535,61.9687,2700.0
2014-10-30 12:45:00,81.56,81.58,81.55,81.58,11300.0,61.9687,61.9839,61.9611,61.9839,11300.0
2014-10-30 12:50:00,81.58,81.58,81.54,81.55,5300.0,61.9839,61.9839,61.9535,61.9611,5300.0
2014-10-30 12:55:00,81.54,81.57,81.52,81.55,6700.0,61.9535,61.9763,61.9383,61.9611,6700.0
2014-10-30 13:00:00,81.56,81.58,81.55,81.58,2100.0,61.9687,61.9839,61.9611,61.9839,2100.0
2014-10-30 13:05:00,81.57,81.58,81.56,81.58,900.0,61.9763,61.9839,61.9687,61.9839,900.0
2014-10-30 13:10:00,81.58,81.6,81.58,81.6,2000.0,61.9839,61.9991,61.9839,61.9991,2000.0
2014-10-30 13:15:00,81.6,81.79,81.59,81.74,34200.0,61.9991,62.1435,61.9915,62.1055,34200.0
2014-10-30 13:20:00,81.74,81.82,81.74,81.79,4100.0,62.1055,62.1663,62.1055,62.1435,4100.0
2014-10-30 13:25:00,81.8,81.8,81.75,81.77,3100.0,62.1511,62.1511,62.1131,62.1283,3100.0
2014-10-30 13:30:00,81.77,81.79,81.76,81.77,1700.0,62.1283,62.1435,62.1207,62.1283,1700.0
2014-10-30 13:35:00,81.78,81.81,81.78,81.81,500.0,62.1359,62.1587,62.1359,62.1587,500.0
2014-10-30 13:40:00,81.85,81.86,81.85,81.86,2200.0,62.1891,62.1966,62.1891,62.1966,2200.0
2014-10-30 13:45:00,81.84,81.85,81.78,81.84,24400.0,62.1815,62.1891,62.1359,62.1815,24400.0
2014-10-30 13:50:00,81.83,81.9,81.83,81.9,2900.0,62.1739,62.227,62.1739,62.227,2900.0
2014-10-30 13:55:00,81.88,81.96,81.83,81.9,8300.0,62.2118,62.2726,62.1739,62.227,8300.0
2014-10-30 14:00:00,81.93,81.95,81.83,81.91,5700.0,62.2498,62.265,62.1739,62.2346,5700.0
2014-10-30 14:05:00,81.93,81.96,81.91,81.95,9800.0,62.2498,62.2726,62.2346,62.265,9800.0
2014-10-30 14:10:00,81.94,81.98,81.9,81.92,35800.0,62.2574,62.2878,62.227,62.2422,35800.0
2014-10-30 14:15:00,81.92,81.93,81.83,81.83,13500.0,62.2422,62.2498,62.1739,62.1739,13500.0
2014-10-30 14:20:00,81.83,81.83,81.76,81.79,7400.0,62.1739,62.1739,62.1207,62.1435,7400.0
2014-10-30 14:25:00,81.79,81.79,81.73,81.73,8200.0,62.1435,62.1435,62.0979,62.0979,8200.0
2014-10-30 14:30:00,81.75,81.79,81.73,81.79,9700.0,62.1131,62.1435,62.0979,62.1435,9700.0
2014-10-30 14:35:00,81.79,81.79,81.74,81.77,13200.0,62.1435,62.1435,62.1055,62.1283,13200.0
2014-10-30 14:40:00,81.79,81.82,81.77,81.82,2600.0,62.1435,62.1663,62.1283,62.1663,2600.0
2014-10-30 14:45:00,81.83,81.83,81.7,81.7,6600.0,62.1739,62.1739,62.0751,62.0751,6600.0
2014-10-30 14:50:00,81.65,81.66,81.56,81.57,7600.0,62.0371,62.0447,61.9687,61.9763,7600.0
2014-10-30 14:55:00,81.57,81.57,81.46,81.52,8700.0,61.9763,61.9763,61.8927,61.9383,8700.0
2014-10-30 15:00:00,81.53,81.58,81.53,81.54,8400.0,61.9459,61.9839,61.9459,61.9535,8400.0
2014-10-30 15:05:00,81.53,81.6,81.51,81.57,5600.0,61.9459,61.9991,61.9307,61.9763,5600.0
2014-10-30 15:10:00,81.56,81.65,81.56,81.61,8400.0,61.9687,62.0371,61.9687,62.0067,8400.0
2014-10-30 15:15:00,81.61,81.63,81.55,81.61,8800.0,62.0067,62.0219,61.9611,62.0067,8800.0
2014-10-30 15:20:00,81.6,81.62,81.57,81.57,1900.0,61.9991,62.0143,61.9763,61.9763,1900.0
2014-10-30 15:25:00,81.58,81.58,81.5,81.55,8000.0,61.9839,61.9839,61.9231,61.9611,8000.0
2014-10-30 15:30:00,81.55,81.62,81.54,81.62,3100.0,61.9611,62.0143,61.9535,62.0143,3100.0
2014-10-30 15:35:00,81.61,81.61,81.57,81.58,2700.0,62.0067,62.0067,61.9763,61.9839,2700.0
2014-10-30 15:40:00,81.58,81.61,81.56,81.57,4900.0,61.9839,62.0067,61.9687,61.9763,4900.0
2014-10-30 15:45:00,81.59,81.67,81.59,81.65,3800.0,61.9915,62.0523,61.9915,62.0371,3800.0
2014-10-30 15:50:00,81.65,81.7,81.65,81.67,11300.0,62.0371,62.0751,62.0371,62.0523,11300.0
2014-10-30 15:55:00,81.67,81.78,81.67,81.77,29200.0,62.0523,62.1359,62.0523,62.1283,29200.0
2014-10-31 09:30:00,82.79,82.79,82.49,82.52,67300.0,62.9033,62.9033,62.6753,62.6981,67300.0
2014-10-31 09:35:00,82.51,82.51,82.4,82.47,6200.0,62.6905,62.6905,62.6069,62.6601,6200.0
2014-10-31 09:40:00,82.41,82.43,82.29,82.4,5100.0,62.6145,62.6297,62.5234,62.6069,5100.0
2014-10-31 09:45:00,82.39,82.39,82.27,82.29,7100.0,62.5993,62.5993,62.5082,62.5234,7100.0
2014-10-31 09:50:00,82.31,82.32,82.24,82.32,6900.0,62.5386,62.5462,62.4854,62.5462,6900.0
2014-10-31 09:55:00,82.29,82.35,82.28,82.28,8900.0,62.5234,62.5689,62.5158,62.5158,8900.0
2014-10-31 10:00:00,82.31,82.39,82.3,82.32,3200.0,62.5386,62.5993,62.531,62.5462,3200.0
2014-10-31 10:05:00,82.32,82.34,82.29,82.29,7900.0,62.5462,62.5613,62.5234,62.5234,7900.0
2014-10-31 10:10:00,82.28,82.41,82.24,82.41,14000.0,62.5158,62.6145,62.4854,62.6145,14000.0
2014-10-31 10:15:00,82.41,82.45,82.41,82.44,3800.0,62.6145,62.6449,62.6145,62.6373,3800.0
2014-10-31 10:20:00,82.44,82.52,82.44,82.52,8100.0,62.6373,62.6981,62.6373,62.6981,8100.0
2014-10-31 10:25:00,82.49,82.52,82.45,82.5,17300.0,62.6753,62.6981,62.6449,62.6829,17300.0
2014-10-31 10:30:00,82.51,82.51,82.47,82.49,15500.0,62.6905,62.6905,62.6601,62.6753,15500.0
2014-10-31 10:35:00,82.49,82.53,82.49,82.5,12500.0,62.6753,62.7057,62.6753,62.6829,12500.0
2014-10-31 10:40:00,82.46,82.49,82.42,82.49,12600.0,62.6525,62.6753,62.6221,62.6753,12600.0
2014-10-31 10:45:00,82.49,82.53,82.48,82.51,11400.0,62.6753,62.7057,62.6677,62.6905,11400.0
2014-10-31 10:50:00,82.47,82.5,82.47,82.5,4900.0,62.6601,62.6829,62.6601,62.6829,4900.0
2014-10-31 10:55:00,82.52,82.54,82.49,82.49,5600.0,62.6981,62.7133,62.6753,62.6753,5600.0
2014-10-31 11:00:00,82.49,82.5,82.47,82.48,1900.0,62.6753,62.6829,62.6601,62.6677,1900.0
2014-10-31 11:05:00,82.48,82.59,82.48,82.54,9500.0,62.6677,62.7513,62.6677,62.7133,9500.0
2014-10-31 11:10:00,82.55,82.6,82.55,82.58,15600.0,62.7209,62.7589,62.7209,62.7437,15600.0
2014-10-31 11:15:00,82.6,82.6,82.55,82.57,4900.0,62.7589,62.7589,62.7209,62.7361,4900.0
2014-10-31 11:20:00,82.57,82.6,82.56,82.56,3700.0,62.7361,62.7589,62.7285,62.7285,3700.0
2014-10-31 11:25:00,82.59,82.63,82.57,82.63,6400.0,62.7513,62.7817,62.7361,62.7817,6400.0
2014-10-31 11:30:00,82.63,82.63,82.59,82.6,6600.0,62.7817,62.7817,62.7513,62.7589,6600.0
2014-10-31 11:35:00,82.59,82.62,82.58,82.61,2400.0,62.7513,62.7741,62.7437,62.7665,2400.0
2014-10-31 11:40:00,82.56,82.6,82.56,82.58,6300.0,62.7285,62.7589,62.7285,62.7437,6300.0
2014-10-31 11:45:00,82.59,82.61,82.56,82.57,7800.0,62.7513,62.7665,62.7285,62.7361,7800.0
2014-10-31 11:50:00,82.58,82.58,82.55,82.55,600.0,62.7437,62.7437,62.7209,62.7209,600.0
2014-10-31 11:55:00,82.5,82.53,82.49,82.53,3300.0,62.6829,62.7057,62.6753,62.7057,3300.0
2014-10-31 12:00:00,82.5,82.51,82.47,82.5,3100.0,62.6829,62.6905,62.6601,62.6829,3100.0
2014-10-31 12:05:00,82.46,82.51,82.46,82.47,3700.0,62.6525,62.6905,62.6525,62.6601,3700.0
2014-10-31 12:10:00,82.46,82.47,82.44,82.47,6200.0,62.6525,62.6601,62.6373,62.6601,6200.0
2014-10-31 12:15:00,82.46,82.46,82.45,82.45,1700.0,62.6525,62.6525,62.6449,62.6449,1700.0
2014-10-31 12:20:00,82.41,82.42,82.39,82.39,1200.0,62.6145,62.6221,62.5993,62.5993,1200.0
2014-10-31 12:25:00,82.4,82.44,82.4,82.43,8900.0,62.6069,62.6373,62.6069,62.6297,8900.0
2014-10-31 12:30:00,82.43,82.47,82.43,82.44,1800.0,62.6297,62.6601,62.6297,62.6373,1800.0
2014-10-31 12:35:00,82.48,82.48,82.44,82.44,78600.0,62.6677,62.6677,62.6373,62.6373,78600.0
2014-10-31 12:40:00,82.43,82.44,82.41,82.44,7000.0,62.6297,62.6373,62.6145,62.6373,7000.0
2014-10-31 12:45:00,82.45,82.45,82.44,82.44,300.0,62.6449,62.6449,62.6373,62.6373,300.0
2014-10-31 12:50:00,82.47,82.5,82.46,82.48,44400.0,62.6601,62.6829,62.6525,62.6677,44400.0
2014-10-31 12:55:00,82.5,82.53,82.48,82.53,9400.0,62.6829,62.7057,62.6677,62.7057,9400.0
2014-10-31 13:00:00,82.55,82.55,82.51,82.52,57300.0,62.7209,62.7209,62.6905,62.6981,57300.0
2014-10-31 13:05:00,82.51,82.51,82.48,82.49,1400.0,62.6905,62.6905,62.6677,62.6753,1400.0
2014-10-31 13:10:00,82.49,82.53,82.49,82.52,5100.0,62.6753,62.7057,62.6753,62.6981,5100.0
2014-10-31 13:15:00,82.52,82.53,82.5,82.52,9500.0,62.6981,62.7057,62.6829,62.6981,9500.0
2014-10-31 13:20:00,82.52,82.54,82.51,82.53,6700.0,62.6981,62.7133,62.6905,62.7057,6700.0
2014-10-31 13:25:00,82.53,82.53,82.5,82.5,1000.0,62.7057,62.7057,62.6829,62.6829,1000.0
2014-10-31 13:30:00,82.5,82.5,82.45,82.45,1600.0,62.6829,62.6829,62.6449,62.6449,1600.0
2014-10-31 13:35:00,82.45,82.47,82.44,82.44,14700.0,62.6449,62.6601,62.6373,62.6373,14700.0
2014-10-31 13:40:00,82.47,82.49,82.45,82.48,27000.0,62.6601,62.6753,62.6449,62.6677,27000.0
2014-10-31 13:45:00,82.48,82.51,82.48,82.48,3500.0,62.6677,62.6905,62.6677,62.6677,3500.0
2014-10-31 13:50:00,82.48,82.49,82.44,82.44,2200.0,62.6677,62.6753,62.6373,62.6373,2200.0
2014-10-31 13:55:00,82.44,82.45,82.42,82.44,7800.0,62.6373,62.6449,62.6221,62.6373,7800.0
2014-10-31 14:00:00,82.44,82.46,82.44,82.45,3200.0,62.6373,62.6525,62.6373,62.6449,3200.0
2014-10-31 14:05:00,82.45,82.52,82.44,82.5,4400.0,62.6449,62.6981,62.6373,62.6829,4400.0
2014-10-31 14:10:00,82.51,82.54,82.5,82.54,4300.0,62.6905,62.7133,62.6829,62.7133,4300.0
2014-10-31 14:15:00,82.52,82.54,82.51,82.53,3900.0,62.6981,62.7133,62.6905,62.7057,3900.0
2014-10-31 14:20:00,82.52,82.54,82.52,82.53,20300.0,62.6981,62.7133,62.6981,62.7057,20300.0
2014-10-31 14:25:00,82.54,82.54,82.5,82.5,5400.0,62.7133,62.7133,62.6829,62.6829,5400.0
2014-10-31 14:30:00,82.51,82.51,82.47,82.49,13900.0,62.6905,62.6905,62.6601,62.6753,13900.0
2014-10-31 14:35:00,82.5,82.51,82.48,82.49,3300.0,62.6829,62.6905,62.6677,62.6753,3300.0
2014-10-31 14:40:00,82.5,82.5,82.5,82.5,400.0,62.6829,62.6829,62.6829,62.6829,400.0
2014-10-31 14:45:00,82.49,82.49,82.43,82.44,2500.0,62.6753,62.6753,62.6297,62.6373,2500.0
2014-10-31 14:50:00,82.44,82.45,82.43,82.44,4200.0,62.6373,62.6449,62.6297,62.6373,4200.0
2014-10-31 14:55:00,82.46,82.49,82.45,82.49,2300.0,62.6525,62.6753,62.6449,62.6753,2300.0
2014-10-31 15:00:00,82.48,82.49,82.43,82.43,8100.0,62.6677,62.6753,62.6297,62.6297,8100.0
2014-10-31 15:05:00,82.45,82.47,82.43,82.45,4400.0,62.6449,62.6601,62.6297,62.6449,4400.0
2014-10-31 15:10:00,82.44,82.46,82.43,82.46,2200.0,62.6373,62.6525,62.6297,62.6525,2200.0
2014-10-31 15:15:00,82.44,82.44,82.42,82.42,7100.0,62.6373,62.6373,62.6221,62.6221,7100.0
2014-10-31 15:20:00,82.42,82.44,82.4,82.4,3800.0,62.6221,62.6373,62.6069,62.6069,3800.0
2014-10-31 15:25:00,82.44,82.51,82.44,82.48,5200.0,62.6373,62.6905,62.6373,62.6677,5200.0
2014-10-31 15:30:00,82.49,82.54,82.49,82.54,98900.0,62.6753,62.7133,62.6753,62.7133,98900.0
2014-10-31 15:35:00,82.53,82.53,82.5,82.5,3700.0,62.7057,62.7057,62.6829,62.6829,3700.0
2014-10-31 15:40:00,82.5,82.57,82.5,82.56,2600.0,62.6829,62.7361,62.6829,62.7285,2600.0
2014-10-31 15:45:00,82.57,82.6,82.57,82.58,4200.0,62.7361,62.7589,62.7361,62.7437,4200.0
2014-10-31 15:50:00,82.6,82.62,82.59,82.6,4000.0,62.7589,62.7741,62.7513,62.7589,4000.0
2014-10-31 15:55:00,82.63,82.7,82.62,82.66,17700.0,62.7817,62.8349,62.7741,62.8045,17700.0
2014-11-03 09:30:00,82.77,82.77,82.74,82.74,23200.0,62.8881,62.8881,62.8653,62.8653,23200.0
2014-11-03 09:35:00,82.75,82.76,82.63,82.67,8400.0,62.8729,62.8805,62.7817,62.8121,8400.0
2014-11-03 09:40:00,82.68,82.68,82.62,82.63,3800.0,62.8197,62.8197,62.7741,62.7817,3800.0
2014-11-03 09:45:00,82.66,82.66,82.6,82.63,4500.0,62.8045,62.8045,62.7589,62.7817,4500.0
2014-11-03 09:50:00,82.64,82.67,82.64,82.67,2200.0,62.7893,62.8121,62.7893,62.8121,2200.0
2014-11-03 09:55:00,82.69,82.69,82.63,82.63,800.0,62.8273,62.8273,62.7817,62.7817,800.0
2014-11-03 10:00:00,82.65,82.76,82.65,82.66,4400.0,62.7969,62.8805,62.7969,62.8045,4400.0
2014-11-03 10:05:00,82.66,82.7,82.62,82.62,6400.0,62.8045,62.8349,62.7741,62.7741,6400.0
2014-11-03 10:10:00,82.61,82.69,82.61,82.65,2400.0,62.7665,62.8273,62.7665,62.7969,2400.0
2014-11-03 10:15:00,82.63,82.64,82.55,82.55,3600.0,62.7817,62.7893,62.7209,62.7209,3600.0
2014-11-03 10:20:00,82.53,82.54,82.47,82.54,2900.0,62.7057,62.7133,62.6601,62.7133,2900.0
2014-11-03 10:25:00,82.54,82.55,82.53,82.53,4300.0,62.7133,62.7209,62.7057,62.7057,4300.0
2014-11-03 10:30:00,82.54,82.6,82.52,82.6,11700.0,62.7133,62.7589,62.6981,62.7589,11700.0
2014-11-03 10:35:00,82.62,82.62,82.6,82.6,2400.0,62.7741,62.7741,62.7589,62.7589,2400.0
2014-11-03 10:40:00,82.56,82.61,82.56,82.59,10200.0,62.7285,62.7665,62.7285,62.7513,10200.0
2014-11-03 10:45:00,82.57,82.57,82.52,82.52,4100.0,62.7361,62.7361,62.6981,62.6981,4100.0
2014-11-03 10:50:00,82.52,82.61,82.52,82.6,1600.0,62.6981,62.7665,62.6981,62.7589,1600.0
2014-11-03 10:55:00,82.58,82.69,82.58,82.69,3900.0,62.7437,62.8273,62.7437,62.8273,3900.0
2014-11-03 11:00:00,82.69,82.7,82.66,82.68,5800.0,62.8273,62.8349,62.8045,62.8197,5800.0
2014-11-03 11:05:00,82.7,82.71,82.66,82.69,2400.0,62.8349,62.8425,62.8045,62.8273,2400.0
2014-11-03 11:10:00,82.71,82.71,82.67,82.69,800.0,62.8425,62.8425,62.8121,62.8273,800.0
2014-11-03 11:15:00,82.7,82.71,82.64,82.64,1300.0,62.8349,62.8425,62.7893,62.7893,1300.0
2014-11-03 11:20:00,82.66,82.67,82.64,82.66,341200.0,62.8045,62.8121,62.7893,62.8045,341200.0
2014-11-03 11:25:00,82.66,82.68,82.64,82.66,2400.0,62.8045,62.8197,62.7893,62.8045,2400.0
2014-11-03 11:30:00,82.69,82.7,82.63,82.67,6600.0,62.8273,62.8349,62.7817,62.8121,6600.0
2014-11-03 11:35:00,82.65,82.68,82.64,82.67,4300.0,62.7969,62.8197,62.7893,62.8121,4300.0
2014-11-03 11:40:00,82.66,82.72,82.66,82.71,800.0,62.8045,62.8501,62.8045,62.8425,800.0
2014-11-03 11:45:00,82.74,82.75,82.7,82.75,8000.0,62.8653,62.8729,62.8349,62.8729,8000.0
2014-11-03 11:50:00,82.75,82.75,82.71,82.73,1400.0,62.8729,62.8729,62.8425,62.8577,1400.0
2014-11-03 11:55:00,82.75,82.76,82.73,82.73,113100.0,62.8729,62.8805,62.8577,62.8577,113100.0
2014-11-03 12:00:00,82.74,82.77,82.73,82.77,3300.0,62.8653,62.8881,62.8577,62.8881,3300.0
2014-11-03 12:05:00,82.76,82.79,82.75,82.79,1800.0,62.8805,62.9033,62.8729,62.9033,1800.0
2014-11-03 12:10:00,82.8,82.8,82.75,82.75,5400.0,62.9109,62.9109,62.8729,62.8729,5400.0
2014-11-03 12:15:00,82.75,82.76,82.75,82.76,1800.0,62.8729,62.8805,62.8729,62.8805,1800.0
2014-11-03 12:20:00,82.75,82.76,82.74,82.76,400.0,62.8729,62.8805,62.8653,62.8805,400.0
2014-11-03 12:25:00,82.77,82.79,82.77,82.78,1400.0,62.8881,62.9033,62.8881,62.8957,1400.0
2014-11-03 12:30:00,82.79,82.79,82.78,82.78,1700.0,62.9033,62.9033,62.8957,62.8957,1700.0
2014-11-03 12:35:00,82.78,82.79,82.76,82.79,18600.0,62.8957,62.9033,62.8805,62.9033,18600.0
2014-11-03 12:40:00,82.78,82.81,82.77,82.79,25200.0,62.8957,62.9185,62.8881,62.9033,25200.0
2014-11-03 12:45:00,82.8,82.82,82.79,82.8,7500.0,62.9109,62.926,62.9033,62.9109,7500.0
2014-11-03 12:50:00,82.8,82.81,82.78,82.78,3100.0,62.9109,62.9185,62.8957,62.8957,3100.0
2014-11-03 12:55:00,82.79,82.94,82.79,82.93,6900.0,62.9033,63.0172,62.9033,63.0096,6900.0
2014-11-03 13:00:00,82.93,82.93,82.87,82.89,4700.0,63.0096,63.0096,62.964,62.9792,4700.0
2014-11-03 13:05:00,82.89,82.92,82.88,82.91,11900.0,62.9792,63.002,62.9716,62.9944,11900.0
2014-11-03 13:10:00,82.9,82.92,82.89,82.9,4800.0,62.9868,63.002,62.9792,62.9868,4800.0
2014-11-03 13:15:00,82.9,82.92,82.9,82.91,3600.0,62.9868,63.002,62.9868,62.9944,3600.0
2014-11-03 13:20:00,82.91,82.93,82.89,82.91,3400.0,62.9944,63.0096,62.9792,62.9944,3400.0
2014-11-03 13:25:00,82.91,82.95,82.91,82.93,8100.0,62.9944,63.0248,62.9944,63.0096,8100.0
2014-11-03 13:30:00,82.93,82.94,82.91,82.94,3000.0,63.0096,63.0172,62.9944,63.0172,3000.0
2014-11-03 13:35:00,82.95,82.97,82.95,82.95,1800.0,63.0248,63.04,63.0248,63.0248,1800.0
2014-11-03 13:40:00,82.92,82.93,82.91,82.93,2100.0,63.002,63.0096,62.9944,63.0096,2100.0
2014-11-03 13:45:00,82.93,82.95,82.9,82.9,4400.0,63.0096,63.0248,62.9868,62.9868,4400.0
2014-11-03 13:50:00,82.89,82.93,82.88,82.9,7100.0,62.9792,63.0096,62.9716,62.9868,7100.0
2014-11-03 13:55:00,82.89,82.91,82.87,82.87,2000.0,62.9792,62.9944,62.964,62.964,2000.0
2014-11-03 14:00:00,82.88,82.89,82.87,82.88,8700.0,62.9716,62.9792,62.964,62.9716,8700.0
2014-11-03 14:05:00,82.86,82.86,82.81,82.83,14800.0,62.9564,62.9564,62.9185,62.9336,14800.0
2014-11-03 14:10:00,82.84,82.89,82.84,82.87,4300.0,62.9412,62.9792,62.9412,62.964,4300.0
2014-11-03 14:15:00,82.87,82.89,82.85,82.86,4400.0,62.964,62.9792,62.9488,62.9564,4400.0
2014-11-03 14:20:00,82.86,82.86,82.82,82.85,8300.0,62.9564,62.9564,62.926,62.9488,8300.0
2014-11-03 14:25:00,82.86,82.87,82.77,82.78,8600.0,62.9564,62.964,62.8881,62.8957,8600.0
2014-11-03 14:30:00,82.78,82.78,82.64,82.65,10700.0,62.8957,62.8957,62.7893,62.7969,10700.0
2014-11-03 14:35:00,82.66,82.71,82.66,82.69,14800.0,62.8045,62.8425,62.8045,62.8273,14800.0
2014-11-03 14:40:00,82.66,82.69,82.64,82.67,9200.0,62.8045,62.8273,62.7893,62.8121,9200.0
2014-11-03 14:45:00,82.67,82.69,82.62,82.65,12200.0,62.8121,62.8273,62.7741,62.7969,12200.0
2014-11-03 14:50:00,82.67,82.69,82.65,82.65,9800.0,62.8121,62.8273,62.7969,62.7969,9800.0
2014-11-03 14:55:00,82.62,82.66,82.62,82.65,11400.0,62.7741,62.8045,62.7741,62.7969,11400.0
2014-11-03 15:00:00,82.65,82.69,82.65,82.68,8000.0,62.7969,62.8273,62.7969,62.8197,8000.0
2014-11-03 15:05:00,82.66,82.71,82.66,82.69,14200.0,62.8045,62.8425,62.8045,62.8273,14200.0
2014-11-03 15:10:00,82.68,82.7,82.67,82.68,17000.0,62.8197,62.8349,62.8121,62.8197,17000.0
2014-11-03 15:15:00,82.66,82.66,82.63,82.65,3200.0,62.8045,62.8045,62.7817,62.7969,3200.0
2014-11-03 15:20:00,82.63,82.64,82.59,82.64,11200.0,62.7817,62.7893,62.7513,62.7893,11200.0
2014-11-03 15:25:00,82.62,82.62,82.5,82.52,4200.0,62.7741,62.7741,62.6829,62.6981,4200.0
2014-11-03 15:30:00,82.54,82.6,82.53,82.58,11000.0,62.7133,62.7589,62.7057,62.7437,11000.0
2014-11-03 15:35:00,82.6,82.61,82.56,82.56,7200.0,62.7589,62.7665,62.7285,62.7285,7200.0
2014-11-03 15:40:00,82.57,82.59,82.55,82.56,3200.0,62.7361,62.7513,62.7209,62.7285,3200.0
2014-11-03 15:45:00,82.57,82.64,82.57,82.58,48000.0,62.7361,62.7893,62.7361,62.7437,48000.0
2014-11-03 15:50:00,82.58,82.62,82.56,82.61,6300.0,62.7437,62.7741,62.7285,62.7665,6300.0
2014-11-03 15:55:00,82.62,82.66,82.62,82.66,9900.0,62.7741,62.8045,62.7741,62.8045,9900.0
2014-11-04 09:30:00,82.49,82.69,82.47,82.65,21800.0,62.6753,62.8273,62.6601,62.7969,21800.0
2014-11-04 09:35:00,82.65,82.68,82.63,82.66,4100.0,62.7969,62.8197,62.7817,62.8045,4100.0
2014-11-04 09:40:00,82.66,82.66,82.53,82.53,6200.0,62.8045,62.8045,62.7057,62.7057,6200.0
2014-11-04 09:45:00,82.5,82.62,82.5,82.62,13600.0,62.6829,62.7741,62.6829,62.7741,13600.0
2014-11-04 09:50:00,82.6,82.67,82.56,82.67,9400.0,62.7589,62.8121,62.7285,62.8121,9400.0
2014-11-04 09:55:00,82.64,82.66,82.62,82.62,1400.0,62.7893,62.8045,62.7741,62.7741,1400.0
2014-11-04 10:00:00,82.66,82.73,82.64,82.69,2100.0,62.8045,62.8577,62.7893,62.8273,2100.0
2014-11-04 10:05:00,82.7,82.7,82.63,82.66,10000.0,62.8349,62.8349,62.7817,62.8045,10000.0
2014-11-04 10:10:00,82.66,82.68,82.64,82.66,1100.0,62.8045,62.8197,62.7893,62.8045,1100.0
2014-11-04 10:15:00,82.64,82.64,82.53,82.55,32100.0,62.7893,62.7893,62.7057,62.7209,32100.0
2014-11-04 10:20:00,82.56,82.63,82.55,82.59,6100.0,62.7285,62.7817,62.7209,62.7513,6100.0
2014-11-04 10:25:00,82.58,82.58,82.46,82.47,6900.0,62.7437,62.7437,62.6525,62.6601,6900.0
2014-11-04 10:30:00,82.43,82.47,82.36,82.36,12200.0,62.6297,62.6601,62.5765,62.5765,12200.0
2014-11-04 10:35:00,82.37,82.44,82.37,82.4,3100.0,62.5841,62.6373,62.5841,62.6069,3100.0
2014-11-04 10:40:00,82.41,82.46,82.41,82.45,6400.0,62.6145,62.6525,62.6145,62.6449,6400.0
2014-11-04 10:45:00,82.42,82.42,82.35,82.36,12800.0,62.6221,62.6221,62.5689,62.5765,12800.0
2014-11-04 10:50:00,82.34,82.37,82.33,82.35,1800.0,62.5613,62.5841,62.5538,62.5689,1800.0
2014-11-04 10:55:00,82.32,82.32,82.22,82.23,4900.0,62.5462,62.5462,62.4702,62.4778,4900.0
2014-11-04 11:00:00,82.21,82.25,82.18,82.24,6000.0,62.4626,62.493,62.4398,62.4854,6000.0
2014-11-04 11:05:00,82.23,82.25,82.15,82.17,7600.0,62.4778,62.493,62.417,62.4322,7600.0
2014-11-04 11:10:00,82.14,82.22,82.14,82.22,2500.0,62.4094,62.4702,62.4094,62.4702,2500.0
2014-11-04 11:15:00,82.21,82.24,82.18,82.23,7800.0,62.4626,62.4854,62.4398,62.4778,7800.0
2014-11-04 11:20:00,82.18,82.24,82.16,82.22,3400.0,62.4398,62.4854,62.4246,62.4702,3400.0
2014-11-04 11:25:00,82.24,82.3,82.24,82.3,7000.0,62.4854,62.531,62.4854,62.531,7000.0
2014-11-04 11:30:00,82.29,82.29,82.24,82.28,1500.0,62.5234,62.5234,62.4854,62.5158,1500.0
2014-11-04 11:35:00,82.27,82.29,82.26,82.27,1100.0,62.5082,62.5234,62.5006,62.5082,1100.0
2014-11-04 11:40:00,82.22,82.26,82.22,82.25,3700.0,62.4702,62.5006,62.4702,62.493,3700.0
2014-11-04 11:45:00,82.23,82.26,82.21,82.26,1200.0,62.4778,62.5006,62.4626,62.5006,1200.0
2014-11-04 11:50:00,82.24,82.25,82.22,82.25,116000.0,62.4854,62.493,62.4702,62.493,116000.0
2014-11-04 11:55:00,82.27,82.27,82.23,82.26,3500.0,62.5082,62.5082,62.4778,62.5006,3500.0
2014-11-04 12:00:00,82.26,82.4,82.26,82.4,1700.0,62.5006,62.6069,62.5006,62.6069,1700.0
2014-11-04 12:05:00,82.39,82.45,82.39,82.43,123300.0,62.5993,62.6449,62.5993,62.6297,123300.0
2014-11-04 12:10:00,82.44,82.44,82.41,82.43,2800.0,62.6373,62.6373,62.6145,62.6297,2800.0
2014-11-04 12:15:00,82.45,82.46,82.42,82.44,9100.0,62.6449,62.6525,62.6221,62.6373,9100.0
2014-11-04 12:20:00,82.43,82.45,82.43,82.44,137700.0,62.6297,62.6449,62.6297,62.6373,137700.0
2014-11-04 12:25:00,82.46,82.49,82.46,82.47,17600.0,62.6525,62.6753,62.6525,62.6601,17600.0
2014-11-04 12:30:00,82.46,82.48,82.45,82.47,3200.0,62.6525,62.6677,62.6449,62.6601,3200.0
2014-11-04 12:35:00,82.46,82.48,82.43,82.44,15300.0,62.6525,62.6677,62.6297,62.6373,15300.0
2014-11-04 12:40:00,82.43,82.52,82.43,82.52,22500.0,62.6297,62.6981,62.6297,62.6981,22500.0
2014-11-04 12:45:00,82.54,82.59,82.53,82.57,11300.0,62.7133,62.7513,62.7057,62.7361,11300.0
2014-11-04 12:50:00,82.54,82.56,82.52,82.55,3000.0,62.7133,62.7285,62.6981,62.7209,3000.0
2014-11-04 12:55:00,82.52,82.54,82.51,82.52,22200.0,62.6981,62.7133,62.6905,62.6981,22200.0
2014-11-04 13:00:00,82.52,82.54,82.48,82.49,9600.0,62.6981,62.7133,62.6677,62.6753,9600.0
2014-11-04 13:05:00,82.5,82.51,82.46,82.47,4300.0,62.6829,62.6905,62.6525,62.6601,4300.0
2014-11-04 13:10:00,82.47,82.48,82.45,82.47,3100.0,62.6601,62.6677,62.6449,62.6601,3100.0
2014-11-04 13:15:00,82.44,82.44,82.42,82.43,900.0,62.6373,62.6373,62.6221,62.6297,900.0
2014-11-04 13:20:00,82.41,82.41,82.35,82.41,4700.0,62.6145,62.6145,62.5689,62.6145,4700.0
2014-11-04 13:25:00,82.42,82.42,82.4,82.4,9600.0,62.6221,62.6221,62.6069,62.6069,9600.0
2014-11-04 13:30:00,82.39,82.39,82.35,82.35,2700.0,62.5993,62.5993,62.5689,62.5689,2700.0
2014-11-04 13:35:00,82.37,82.41,82.37,82.4,8600.0,62.5841,62.6145,62.5841,62.6069,8600.0
2014-11-04 13:40:00,82.39,82.4,82.38,82.39,900.0,62.5993,62.6069,62.5917,62.5993,900.0
2014-11-04 13:45:00,82.39,82.44,82.37,82.44,6800.0,62.5993,62.6373,62.5841,62.6373,6800.0
2014-11-04 13:50:00,82.47,82.53,82.47,82.52,4200.0,62.6601,62.7057,62.6601,62.6981,4200.0
2014-11-04 13:55:00,82.6,82.63,82.58,82.61,2800.0,62.7589,62.7817,62.7437,62.7665,2800.0
2014-11-04 14:00:00,82.61,82.62,82.58,82.59,4000.0,62.7665,62.7741,62.7437,62.7513,4000.0
2014-11-04 14:05:00,82.58,82.58,82.54,82.56,17800.0,62.7437,62.7437,62.7133,62.7285,17800.0
2014-11-04 14:10:00,82.54,82.59,82.54,82.57,5900.0,62.7133,62.7513,62.7133,62.7361,5900.0
2014-11-04 14:15:00,82.56,82.57,82.53,82.53,10400.0,62.7285,62.7361,62.7057,62.7057,10400.0
2014-11-04 14:20:00,82.53,82.55,82.49,82.5,41700.0,62.7057,62.7209,62.6753,62.6829,41700.0
2014-11-04 14:25:00,82.5,82.54,82.47,82.47,28000.0,62.6829,62.7133,62.6601,62.6601,28000.0
2014-11-04 14:30:00,82.48,82.5,82.45,82.47,33000.0,62.6677,62.6829,62.6449,62.6601,33000.0
2014-11-04 14:35:00,82.46,82.51,82.45,82.5,28700.0,62.6525,62.6905,62.6449,62.6829,28700.0
2014-11-04 14:40:00,82.51,82.51,82.42,82.42,21900.0,62.6905,62.6905,62.6221,62.6221,21900.0
2014-11-04 14:45:00,82.44,82.48,82.42,82.45,24100.0,62.6373,62.6677,62.6221,62.6449,24100.0
2014-11-04 14:50:00,82.45,82.52,82.43,82.48,38200.0,62.6449,62.6981,62.6297,62.6677,38200.0
2014-11-04 14:55:00,82.5,82.59,82.5,82.58,33300.0,62.6829,62.7513,62.6829,62.7437,33300.0
2014-11-04 15:00:00,82.59,82.59,82.52,82.52,61600.0,62.7513,62.7513,62.6981,62.6981,61600.0
2014-11-04 15:05:00,82.51,82.55,82.51,82.55,27400.0,62.6905,62.7209,62.6905,62.7209,27400.0
2014-11-04 15:10:00,82.55,82.56,82.51,82.51,29200.0,62.7209,62.7285,62.6905,62.6905,29200.0
2014-11-04 15:15:00,82.52,82.56,82.52,82.54,24500.0,62.6981,62.7285,62.6981,62.7133,24500.0
2014-11-04 15:20:00,82.55,82.58,82.55,82.57,4700.0,62.7209,62.7437,62.7209,62.7361,4700.0
2014-11-04 15:25:00,82.58,82.59,82.44,82.47,6700.0,62.7437,62.7513,62.6373,62.6601,6700.0
2014-11-04 15:30:00,82.5,82.51,82.49,82.49,4200.0,62.6829,62.6905,62.6753,62.6753,4200.0
2014-11-04 15:35:00,82.48,82.5,82.46,82.46,20500.0,62.6677,62.6829,62.6525,62.6525,20500.0
2014-11-04 15:40:00,82.45,82.55,82.45,82.5,18900.0,62.6449,62.7209,62.6449,62.6829,18900.0
2014-11-04 15:45:00,82.51,82.55,82.5,82.52,3600.0,62.6905,62.7209,62.6829,62.6981,3600.0
2014-11-04 15:50:00,82.54,82.54,82.5,82.51,6200.0,62.7133,62.7133,62.6829,62.6905,6200.0
2014-11-04 15:55:00,82.53,82.55,82.53,82.54,9600.0,62.7057,62.7209,62.7057,62.7133,9600.0
2014-11-05 09:30:00,83.16,83.16,82.99,83.03,19400.0,63.1844,63.1844,63.0552,63.0856,19400.0
2014-11-05 09:35:00,83.05,83.05,82.89,82.94,9900.0,63.1008,63.1008,62.9792,63.0172,9900.0
2014-11-05 09:40:00,82.93,82.93,82.83,82.86,10100.0,63.0096,63.0096,62.9336,62.9564,10100.0
2014-11-05 09:45:00,82.87,82.92,82.84,82.89,44000.0,62.964,63.002,62.9412,62.9792,44000.0
2014-11-05 09:50:00,82.86,82.94,82.85,82.92,22200.0,62.9564,63.0172,62.9488,63.002,22200.0
2014-11-05 09:55:00,82.92,82.92,82.85,82.9,2900.0,63.002,63.002,62.9488,62.9868,2900.0
2014-11-05 10:00:00,82.88,82.88,82.79,82.84,8200.0,62.9716,62.9716,62.9033,62.9412,8200.0
2014-11-05 10:05:00,82.85,82.9,82.83,82.9,9100.0,62.9488,62.9868,62.9336,62.9868,9100.0
2014-11-05 10:10:00,82.89,82.9,82.88,82.88,22700.0,62.9792,62.9868,62.9716,62.9716,22700.0
2014-11-05 10:15:00,82.87,82.94,82.84,82.92,4200.0,62.964,63.0172,62.9412,63.002,4200.0
2014-11-05 10:20:00,82.91,82.92,82.87,82.87,10700.0,62.9944,63.002,62.964,62.964,10700.0
2014-11-05 10:25:00,82.87,82.87,82.78,82.82,12700.0,62.964,62.964,62.8957,62.926,12700.0
2014-11-05 10:30:00,82.8,82.82,82.71,82.71,18700.0,62.9109,62.926,62.8425,62.8425,18700.0
2014-11-05 10:35:00,82.71,82.77,82.71,82.76,10200.0,62.8425,62.8881,62.8425,62.8805,10200.0
2014-11-05 10:40:00,82.76,82.8,82.74,82.78,4600.0,62.8805,62.9109,62.8653,62.8957,4600.0
2014-11-05 10:45:00,82.74,82.82,82.74,82.82,8000.0,62.8653,62.926,62.8653,62.926,8000.0
2014-11-05 10:50:00,82.82,82.86,82.82,82.83,1700.0,62.926,62.9564,62.926,62.9336,1700.0
2014-11-05 10:55:00,82.81,82.89,82.79,82.89,11500.0,62.9185,62.9792,62.9033,62.9792,11500.0
2014-11-05 11:00:00,82.91,82.97,82.91,82.92,7100.0,62.9944,63.04,62.9944,63.002,7100.0
2014-11-05 11:05:00,82.94,82.95,82.89,82.91,3200.0,63.0172,63.0248,62.9792,62.9944,3200.0
2014-11-05 11:10:00,82.92,82.96,82.9,82.94,13000.0,63.002,63.0324,62.9868,63.0172,13000.0
2014-11-05 11:15:00,82.95,82.96,82.91,82.94,6800.0,63.0248,63.0324,62.9944,63.0172,6800.0
2014-11-05 11:20:00,82.92,82.94,82.86,82.87,5400.0,63.002,63.0172,62.9564,62.964,5400.0
2014-11-05 11:25:00,82.87,82.93,82.87,82.91,7600.0,62.964,63.0096,62.964,62.9944,7600.0
2014-11-05 11:30:00,82.91,82.95,82.9,82.93,4900.0,62.9944,63.0248,62.9868,63.0096,4900.0
2014-11-05 11:35:00,82.91,82.91,82.85,82.86,12500.0,62.9944,62.9944,62.9488,62.9564,12500.0
2014-11-05 11:40:00,82.86,82.91,82.86,82.9,8400.0,62.9564,62.9944,62.9564,62.9868,8400.0
2014-11-05 11:45:00,82.9,82.95,82.89,82.95,35200.0,62.9868,63.0248,62.9792,63.0248,35200.0
2014-11-05 11:50:00,82.95,82.97,82.94,82.95,47800.0,63.0248,63.04,63.0172,63.0248,47800.0
2014-11-05 11:55:00,82.94,82.98,82.91,82.98,7600.0,63.0172,63.0476,62.9944,63.0476,7600.0
2014-11-05 12:00:00,82.97,83.04,82.95,83.02,29000.0,63.04,63.0932,63.0248,63.078,29000.0
2014-11-05 12:05:00,83.01,83.01,83.0,83.01,5700.0,63.0704,63.0704,63.0628,63.0704,5700.0
2014-11-05 12:10:00,82.97,83.02,82.97,83.02,3600.0,63.04,63.078,63.04,63.078,3600.0
2014-11-05 12:15:00,83.0,83.02,82.98,83.0,5000.0,63.0628,63.078,63.0476,63.0628,5000.0
2014-11-05 12:20:00,82.98,83.0,82.98,82.99,2500.0,63.0476,63.0628,63.0476,63.0552,2500.0
2014-11-05 12:25:00,82.96,82.96,82.94,82.94,6200.0,63.0324,63.0324,63.0172,63.0172,6200.0
2014-11-05 12:30:00,82.94,82.96,82.92,82.96,3600.0,63.0172,63.0324,63.002,63.0324,3600.0
2014-11-05 12:35:00,82.96,83.0,82.96,82.99,4800.0,63.0324,63.0628,63.0324,63.0552,4800.0
2014-11-05 12:40:00,82.99,83.0,82.98,83.0,5000.0,63.0552,63.0628,63.0476,63.0628,5000.0
2014-11-05 12:45:00,83.01,83.05,83.0,83.02,6200.0,63.0704,63.1008,63.0628,63.078,6200.0
2014-11-05 12:50:00,83.02,83.03,83.0,83.03,15700.0,63.078,63.0856,63.0628,63.0856,15700.0
2014-11-05 12:55:00,83.04,83.04,83.01,83.02,3400.0,63.0932,63.0932,63.0704,63.078,3400.0
2014-11-05 13:00:00,83.02,83.04,83.02,83.03,3000.0,63.078,63.0932,63.078,63.0856,3000.0
2014-11-05 13:05:00,83.04,83.05,83.02,83.05,4700.0,63.0932,63.1008,63.078,63.1008,4700.0
2014-11-05 13:10:00,83.05,83.07,83.03,83.06,3800.0,63.1008,63.116,63.0856,63.1084,3800.0
2014-11-05 13:15:00,83.06,83.06,83.0,83.01,11400.0,63.1084,63.1084,63.0628,63.0704,11400.0
2014-11-05 13:20:00,83.0,83.01,82.98,83.01,4500.0,63.0628,63.0704,63.0476,63.0704,4500.0
2014-11-05 13:25:00,83.02,83.02,82.98,82.99,8400.0,63.078,63.078,63.0476,63.0552,8400.0
2014-11-05 13:30:00,83.0,83.02,82.98,82.99,10800.0,63.0628,63.078,63.0476,63.0552,10800.0
2014-11-05 13:35:00,82.99,82.99,82.89,82.91,9800.0,63.0552,63.0552,62.9792,62.9944,9800.0
2014-11-05 13:40:00,82.89,82.9,82.85,82.85,6100.0,62.9792,62.9868,62.9488,62.9488,6100.0
2014-11-05 13:45:00,82.83,82.87,82.81,82.86,7900.0,62.9336,62.964,62.9185,62.9564,7900.0
2014-11-05 13:50:00,82.87,82.87,82.86,82.87,4100.0,62.964,62.964,62.9564,62.964,4100.0
2014-11-05 13:55:00,82.87,82.89,82.86,82.87,17000.0,62.964,62.9792,62.9564,62.964,17000.0
2014-11-05 14:00:00,82.87,82.91,82.86,82.88,7900.0,62.964,62.9944,62.9564,62.9716,7900.0
2014-11-05 14:05:00,82.88,82.88,82.84,82.85,5700.0,62.9716,62.9716,62.9412,62.9488,5700.0
2014-11-05 14:10:00,82.85,82.94,82.85,82.94,8100.0,62.9488,63.0172,62.9488,63.0172,8100.0
2014-11-05 14:15:00,82.92,82.99,82.92,82.98,13600.0,63.002,63.0552,63.002,63.0476,13600.0
2014-11-05 14:20:00,82.99,83.02,82.98,83.02,2000.0,63.0552,63.078,63.0476,63.078,2000.0
2014-11-05 14:25:00,83.01,83.04,83.01,83.01,6000.0,63.0704,63.0932,63.0704,63.0704,6000.0
2014-11-05 14:30:00,83.0,83.03,82.99,83.02,12800.0,63.0628,63.0856,63.0552,63.078,12800.0
2014-11-05 14:35:00,83.04,83.04,83.0,83.01,2900.0,63.0932,63.0932,63.0628,63.0704,2900.0
2014-11-05 14:40:00,83.02,83.02,83.0,83.01,6400.0,63.078,63.078,63.0628,63.0704,6400.0
2014-11-05 14:45:00,83.0,83.03,83.0,83.0,4300.0,63.0628,63.0856,63.0628,63.0628,4300.0
2014-11-05 14:50:00,83.0,83.02,83.0,83.02,2700.0,63.0628,63.078,63.0628,63.078,2700.0
2014-11-05 14:55:00,83.01,83.08,83.01,83.08,8300.0,63.0704,63.1236,63.0704,63.1236,8300.0
2014-11-05 15:00:00,83.09,83.11,83.08,83.08,1800.0,63.1312,63.1464,63.1236,63.1236,1800.0
2014-11-05 15:05:00,83.08,83.08,83.05,83.06,10400.0,63.1236,63.1236,63.1008,63.1084,10400.0
2014-11-05 15:10:00,83.06,83.08,83.05,83.08,4400.0,63.1084,63.1236,63.1008,63.1236,4400.0
2014-11-05 15:15:00,83.09,83.09,83.06,83.07,6700.0,63.1312,63.1312,63.1084,63.116,6700.0
2014-11-05 15:20:00,83.07,83.07,82.98,83.02,11700.0,63.116,63.116,63.0476,63.078,11700.0
2014-11-05 15:25:00,83.02,83.06,83.02,83.06,5500.0,63.078,63.1084,63.078,63.1084,5500.0
2014-11-05 15:30:00,83.04,83.09,83.01,83.07,27800.0,63.0932,63.1312,63.0704,63.116,27800.0
2014-11-05 15:35:00,83.08,83.09,83.05,83.09,11000.0,63.1236,63.1312,63.1008,63.1312,11000.0
2014-11-05 15:40:00,83.07,83.12,83.06,83.09,12500.0,63.116,63.154,63.1084,63.1312,12500.0
2014-11-05 15:45:00,83.09,83.11,83.06,83.11,10400.0,63.1312,63.1464,63.1084,63.1464,10400.0
2014-11-05 15:50:00,83.12,83.16,83.09,83.1,30000.0,63.154,63.1844,63.1312,63.1388,30000.0
2014-11-05 15:55:00,83.11,83.16,83.11,83.15,78700.0,63.1464,63.1844,63.1464,63.1768,78700.0
2014-11-06 09:30:00,83.2,83.27,83.12,83.24,14100.0,63.2148,63.268,63.154,63.2452,14100.0
2014-11-06 09:35:00,83.23,83.27,83.13,83.14,10400.0,63.2376,63.268,63.1616,63.1692,10400.0
2014-11-06 09:40:00,83.17,83.25,83.16,83.22,5300.0,63.192,63.2528,63.1844,63.23,5300.0
2014-11-06 09:45:00,83.23,83.25,83.17,83.24,11900.0,63.2376,63.2528,63.192,63.2452,11900.0
2014-11-06 09:50:00,83.25,83.25,83.11,83.12,8600.0,63.2528,63.2528,63.1464,63.154,8600.0
2014-11-06 09:55:00,83.12,83.12,83.06,83.11,11100.0,63.154,63.154,63.1084,63.1464,11100.0
2014-11-06 10:00:00,83.12,83.14,83.04,83.08,13800.0,63.154,63.1692,63.0932,63.1236,13800.0
2014-11-06 10:05:00,83.04,83.08,83.01,83.03,13800.0,63.0932,63.1236,63.0704,63.0856,13800.0
2014-11-06 10:10:00,83.04,83.05,82.96,82.99,4100.0,63.0932,63.1008,63.0324,63.0552,4100.0
2014-11-06 10:15:00,82.97,82.97,82.83,82.93,16500.0,63.04,63.04,62.9336,63.0096,16500.0
2014-11-06 10:20:00,82.94,83.01,82.94,83.01,7000.0,63.0172,63.0704,63.0172,63.0704,7000.0
2014-11-06 10:25:00,83.03,83.07,82.99,82.99,8300.0,63.0856,63.116,63.0552,63.0552,8300.0
2014-11-06 10:30:00,82.99,83.02,82.93,83.02,13600.0,63.0552,63.078,63.0096,63.078,13600.0
2014-11-06 10:35:00,83.05,83.09,83.05,83.09,7000.0,63.1008,63.1312,63.1008,63.1312,7000.0
2014-11-06 10:40:00,83.08,83.15,83.08,83.13,4600.0,63.1236,63.1768,63.1236,63.1616,4600.0
2014-11-06 10:45:00,83.12,83.19,83.12,83.19,2000.0,63.154,63.2072,63.154,63.2072,2000.0
2014-11-06 10:50:00,83.16,83.21,83.14,83.2,3200.0,63.1844,63.2224,63.1692,63.2148,3200.0
2014-11-06 10:55:00,83.18,83.2,83.17,83.2,5200.0,63.1996,63.2148,63.192,63.2148,5200.0
2014-11-06 11:00:00,83.19,83.24,83.18,83.23,6400.0,63.2072,63.2452,63.1996,63.2376,6400.0
2014-11-06 11:05:00,83.25,83.25,83.22,83.24,3300.0,63.2528,63.2528,63.23,63.2452,3300.0
2014-11-06 11:10:00,83.23,83.24,83.17,83.18,4100.0,63.2376,63.2452,63.192,63.1996,4100.0
2014-11-06 11:15:00,83.21,83.31,83.18,83.3,14300.0,63.2224,63.2983,63.1996,63.2908,14300.0
2014-11-06 11:20:00,83.32,83.34,83.28,83.33,5400.0,63.3059,63.3211,63.2756,63.3135,5400.0
2014-11-06 11:25:00,83.32,83.32,83.28,83.3,4700.0,63.3059,63.3059,63.2756,63.2908,4700.0
2014-11-06 11:30:00,83.3,83.3,83.28,83.3,2700.0,63.2908,63.2908,63.2756,63.2908,2700.0
2014-11-06 11:35:00,83.28,83.29,83.25,83.26,21200.0,63.2756,63.2832,63.2528,63.2604,21200.0
2014-11-06 11:40:00,83.27,83.32,83.27,83.32,3000.0,63.268,63.3059,63.268,63.3059,3000.0
2014-11-06 11:45:00,83.35,83.35,83.31,83.31,3700.0,63.3287,63.3287,63.2983,63.2983,3700.0
2014-11-06 11:50:00,83.32,83.34,83.25,83.27,9300.0,63.3059,63.3211,63.2528,63.268,9300.0
2014-11-06 11:55:00,83.26,83.29,83.26,83.29,3100.0,63.2604,63.2832,63.2604,63.2832,3100.0
2014-11-06 12:00:00,83.27,83.27,83.23,83.25,4400.0,63.268,63.268,63.2376,63.2528,4400.0
2014-11-06 12:05:00,83.27,83.27,83.23,83.23,8200.0,63.268,63.268,63.2376,63.2376,8200.0
2014-11-06 12:10:00,83.23,83.27,83.23,83.27,5500.0,63.2376,63.268,63.2376,63.268,5500.0
2014-11-06 12:15:00,83.25,83.33,83.24,83.31,18300.0,63.2528,63.3135,63.2452,63.2983,18300.0
2014-11-06 12:20:00,83.32,83.33,83.31,83.31,2900.0,63.3059,63.3135,63.2983,63.2983,2900.0
2014-11-06 12:25:00,83.34,83.34,83.29,83.32,3100.0,63.3211,63.3211,63.2832,63.3059,3100.0
2014-11-06 12:30:00,83.32,83.32,83.29,83.3,2400.0,63.3059,63.3059,63.2832,63.2908,2400.0
2014-11-06 12:35:00,83.31,83.31,83.27,83.27,4200.0,63.2983,63.2983,63.268,63.268,4200.0
2014-11-06 12:40:00,83.28,83.31,83.27,83.31,2100.0,63.2756,63.2983,63.268,63.2983,2100.0
2014-11-06 12:45:00,83.32,83.36,83.3,83.35,2900.0,63.3059,63.3363,63.2908,63.3287,2900.0
2014-11-06 12:50:00,83.35,83.38,83.33,83.33,8200.0,63.3287,63.3515,63.3135,63.3135,8200.0
2014-11-06 12:55:00,83.34,83.37,83.34,83.34,2700.0,63.3211,63.3439,63.3211,63.3211,2700.0
2014-11-06 13:00:00,83.36,83.38,83.35,83.35,5800.0,63.3363,63.3515,63.3287,63.3287,5800.0
2014-11-06 13:05:00,83.36,83.37,83.33,83.33,2100.0,63.3363,63.3439,63.3135,63.3135,2100.0
2014-11-06 13:10:00,83.33,83.35,83.32,83.33,3200.0,63.3135,63.3287,63.3059,63.3135,3200.0
2014-11-06 13:15:00,83.34,83.36,83.34,83.35,5800.0,63.3211,63.3363,63.3211,63.3287,5800.0
2014-11-06 13:20:00,83.34,83.38,83.34,83.37,5400.0,63.3211,63.3515,63.3211,63.3439,5400.0
2014-11-06 13:25:00,83.37,83.41,83.36,83.41,2600.0,63.3439,63.3743,63.3363,63.3743,2600.0
2014-11-06 13:30:00,83.41,83.44,83.41,83.42,5500.0,63.3743,63.3971,63.3743,63.3819,5500.0
2014-11-06 13:35:00,83.41,83.44,83.4,83.44,22800.0,63.3743,63.3971,63.3667,63.3971,22800.0
2014-11-06 13:40:00,83.45,83.46,83.42,83.43,4800.0,63.4047,63.4123,63.3819,63.3895,4800.0
2014-11-06 13:45:00,83.41,83.42,83.38,83.38,15300.0,63.3743,63.3819,63.3515,63.3515,15300.0
2014-11-06 13:50:00,83.4,83.42,83.39,83.41,1900.0,63.3667,63.3819,63.3591,63.3743,1900.0
2014-11-06 13:55:00,83.41,83.44,83.4,83.42,7400.0,63.3743,63.3971,63.3667,63.3819,7400.0
2014-11-06 14:00:00,83.44,83.44,83.38,83.4,6400.0,63.3971,63.3971,63.3515,63.3667,6400.0
2014-11-06 14:05:00,83.4,83.42,83.38,83.39,5100.0,63.3667,63.3819,63.3515,63.3591,5100.0
2014-11-06 14:10:00,83.4,83.42,83.38,83.42,37900.0,63.3667,63.3819,63.3515,63.3819,37900.0
2014-11-06 14:15:00,83.4,83.42,83.4,83.4,8600.0,63.3667,63.3819,63.3667,63.3667,8600.0
2014-11-06 14:20:00,83.4,83.41,83.39,83.41,3900.0,63.3667,63.3743,63.3591,63.3743,3900.0
2014-11-06 14:25:00,83.42,83.44,83.41,83.42,10000.0,63.3819,63.3971,63.3743,63.3819,10000.0
2014-11-06 14:30:00,83.42,83.42,83.36,83.38,7300.0,63.3819,63.3819,63.3363,63.3515,7300.0
2014-11-06 14:35:00,83.38,83.39,83.35,83.37,8300.0,63.3515,63.3591,63.3287,63.3439,8300.0
2014-11-06 14:40:00,83.38,83.41,83.38,83.4,12400.0,63.3515,63.3743,63.3515,63.3667,12400.0
2014-11-06 14:45:00,83.4,83.42,83.4,83.41,3600.0,63.3667,63.3819,63.3667,63.3743,3600.0
2014-11-06 14:50:00,83.41,83.44,83.4,83.43,4400.0,63.3743,63.3971,63.3667,63.3895,4400.0
2014-11-06 14:55:00,83.44,83.48,83.43,83.45,5300.0,63.3971,63.4275,63.3895,63.4047,5300.0
2014-11-06 15:00:00,83.45,83.45,83.4,83.41,8000.0,63.4047,63.4047,63.3667,63.3743,8000.0
2014-11-06 15:05:00,83.4,83.41,83.36,83.39,9000.0,63.3667,63.3743,63.3363,63.3591,9000.0
2014-11-06 15:10:00,83.38,83.41,83.37,83.4,9300.0,63.3515,63.3743,63.3439,63.3667,9300.0
2014-11-06 15:15:00,83.38,83.4,83.36,83.4,4100.0,63.3515,63.3667,63.3363,63.3667,4100.0
2014-11-06 15:20:00,83.4,83.42,83.4,83.42,6000.0,63.3667,63.3819,63.3667,63.3819,6000.0
2014-11-06 15:25:00,83.42,83.44,83.41,83.43,5200.0,63.3819,63.3971,63.3743,63.3895,5200.0
2014-11-06 15:30:00,83.43,83.45,83.42,83.42,5500.0,63.3895,63.4047,63.3819,63.3819,5500.0
2014-11-06 15:35:00,83.41,83.46,83.4,83.44,9300.0,63.3743,63.4123,63.3667,63.3971,9300.0
2014-11-06 15:40:00,83.43,83.45,83.43,83.43,5900.0,63.3895,63.4047,63.3895,63.3895,5900.0
2014-11-06 15:45:00,83.44,83.5,83.43,83.5,9700.0,63.3971,63.4427,63.3895,63.4427,9700.0
2014-11-06 15:50:00,83.52,83.52,83.45,83.46,6200.0,63.4579,63.4579,63.4047,63.4123,6200.0
2014-11-06 15:55:00,83.46,83.49,83.44,83.49,6600.0,63.4123,63.4351,63.3971,63.4351,6600.0
2014-11-07 09:30:00,83.5,83.5,83.37,83.37,14600.0,63.4427,63.4427,63.3439,63.3439,14600.0
2014-11-07 09:35:00,83.36,83.46,83.35,83.45,5300.0,63.3363,63.4123,63.3287,63.4047,5300.0
2014-11-07 09:40:00,83.43,83.44,83.33,83.38,16900.0,63.3895,63.3971,63.3135,63.3515,16900.0
2014-11-07 09:45:00,83.37,83.45,83.34,83.42,9900.0,63.3439,63.4047,63.3211,63.3819,9900.0
2014-11-07 09:50:00,83.39,83.39,83.3,83.31,6400.0,63.3591,63.3591,63.2908,63.2983,6400.0
2014-11-07 09:55:00,83.29,83.4,83.29,83.38,5100.0,63.2832,63.3667,63.2832,63.3515,5100.0
2014-11-07 10:00:00,83.37,83.44,83.36,83.43,8500.0,63.3439,63.3971,63.3363,63.3895,8500.0
2014-11-07 10:05:00,83.42,83.51,83.42,83.51,8000.0,63.3819,63.4503,63.3819,63.4503,8000.0
2014-11-07 10:10:00,83.5,83.53,83.47,83.47,3600.0,63.4427,63.4655,63.4199,63.4199,3600.0
2014-11-07 10:15:00,83.43,83.52,83.43,83.51,14700.0,63.3895,63.4579,63.3895,63.4503,14700.0
2014-11-07 10:20:00,83.51,83.52,83.44,83.48,11300.0,63.4503,63.4579,63.3971,63.4275,11300.0
2014-11-07 10:25:00,83.47,83.47,83.41,83.44,12100.0,63.4199,63.4199,63.3743,63.3971,12100.0
2014-11-07 10:30:00,83.43,83.43,83.34,83.38,23500.0,63.3895,63.3895,63.3211,63.3515,23500.0
2014-11-07 10:35:00,83.37,83.46,83.37,83.45,4100.0,63.3439,63.4123,63.3439,63.4047,4100.0
2014-11-07 10:40:00,83.46,83.46,83.43,83.46,3200.0,63.4123,63.4123,63.3895,63.4123,3200.0
2014-11-07 10:45:00,83.48,83.53,83.48,83.51,7300.0,63.4275,63.4655,63.4275,63.4503,7300.0
2014-11-07 10:50:00,83.53,83.56,83.52,83.55,9600.0,63.4655,63.4883,63.4579,63.4807,9600.0
2014-11-07 10:55:00,83.56,83.64,83.56,83.62,14100.0,63.4883,63.5491,63.4883,63.5339,14100.0
2014-11-07 11:00:00,83.62,83.66,83.61,83.63,8900.0,63.5339,63.5643,63.5263,63.5415,8900.0
2014-11-07 11:05:00,83.62,83.63,83.61,83.61,13300.0,63.5339,63.5415,63.5263,63.5263,13300.0
2014-11-07 11:10:00,83.61,83.62,83.59,83.61,5700.0,63.5263,63.5339,63.5111,63.5263,5700.0
2014-11-07 11:15:00,83.61,83.65,83.59,83.65,15300.0,63.5263,63.5567,63.5111,63.5567,15300.0
2014-11-07 11:20:00,83.65,83.65,83.63,83.64,7600.0,63.5567,63.5567,63.5415,63.5491,7600.0
2014-11-07 11:25:00,83.64,83.67,83.64,83.67,17100.0,63.5491,63.5719,63.5491,63.5719,17100.0
2014-11-07 11:30:00,83.67,83.7,83.65,83.66,10400.0,63.5719,63.5947,63.5567,63.5643,10400.0
2014-11-07 11:35:00,83.66,83.66,83.61,83.65,8500.0,63.5643,63.5643,63.5263,63.5567,8500.0
2014-11-07 11:40:00,83.65,83.65,83.61,83.62,10600.0,63.5567,63.5567,63.5263,63.5339,10600.0
2014-11-07 11:45:00,83.62,83.63,83.61,83.63,6200.0,63.5339,63.5415,63.5263,63.5415,6200.0
2014-11-07 11:50:00,83.63,83.63,83.6,83.61,10600.0,63.5415,63.5415,63.5187,63.5263,10600.0
2014-11-07 11:55:00,83.61,83.64,83.59,83.59,9200.0,63.5263,63.5491,63.5111,63.5111,9200.0
2014-11-07 12:00:00,83.59,83.59,83.55,83.59,11900.0,63.5111,63.5111,63.4807,63.5111,11900.0
2014-11-07 12:05:00,83.59,83.62,83.58,83.6,8400.0,63.5111,63.5339,63.5035,63.5187,8400.0
2014-11-07 12:10:00,83.61,83.62,83.59,83.6,7200.0,63.5263,63.5339,63.5111,63.5187,7200.0
2014-11-07 12:15:00,83.6,83.63,83.58,83.63,8400.0,63.5187,63.5415,63.5035,63.5415,8400.0
2014-11-07 12:20:00,83.63,83.65,83.62,83.64,11500.0,63.5415,63.5567,63.5339,63.5491,11500.0
2014-11-07 12:25:00,83.64,83.64,83.61,83.62,7400.0,63.5491,63.5491,63.5263,63.5339,7400.0
2014-11-07 12:30:00,83.63,83.63,83.59,83.61,7800.0,63.5415,63.5415,63.5111,63.5263,7800.0
2014-11-07 12:35:00,83.61,83.62,83.6,83.61,26800.0,63.5263,63.5339,63.5187,63.5263,26800.0
2014-11-07 12:40:00,83.61,83.62,83.6,83.61,7000.0,63.5263,63.5339,63.5187,63.5263,7000.0
2014-11-07 12:45:00,83.61,83.61,83.57,83.59,11500.0,63.5263,63.5263,63.4959,63.5111,11500.0
2014-11-07 12:50:00,83.6,83.6,83.56,83.57,18800.0,63.5187,63.5187,63.4883,63.4959,18800.0
2014-11-07 12:55:00,83.57,83.59,83.55,83.59,8000.0,63.4959,63.5111,63.4807,63.5111,8000.0
2014-11-07 13:00:00,83.57,83.62,83.57,83.62,1000.0,63.4959,63.5339,63.4959,63.5339,1000.0
2014-11-07 13:05:00,83.61,83.63,83.59,83.6,6800.0,63.5263,63.5415,63.5111,63.5187,6800.0
2014-11-07 13:10:00,83.6,83.6,83.57,83.59,3600.0,63.5187,63.5187,63.4959,63.5111,3600.0
2014-11-07 13:15:00,83.6,83.6,83.58,83.59,5700.0,63.5187,63.5187,63.5035,63.5111,5700.0
2014-11-07 13:20:00,83.58,83.61,83.58,83.61,4000.0,63.5035,63.5263,63.5035,63.5263,4000.0
2014-11-07 13:25:00,83.61,83.61,83.59,83.59,2900.0,63.5263,63.5263,63.5111,63.5111,2900.0
2014-11-07 13:30:00,83.59,83.63,83.59,83.62,4200.0,63.5111,63.5415,63.5111,63.5339,4200.0
2014-11-07 13:35:00,83.63,83.63,83.61,83.61,5800.0,63.5415,63.5415,63.5263,63.5263,5800.0
2014-11-07 13:40:00,83.6,83.62,83.6,83.61,13800.0,63.5187,63.5339,63.5187,63.5263,13800.0
2014-11-07 13:45:00,83.61,83.63,83.59,83.62,24200.0,63.5263,63.5415,63.5111,63.5339,24200.0
2014-11-07 13:50:00,83.62,83.62,83.6,83.61,3000.0,63.5339,63.5339,63.5187,63.5263,3000.0
2014-11-07 13:55:00,83.61,83.61,83.58,83.58,5100.0,63.5263,63.5263,63.5035,63.5035,5100.0
2014-11-07 14:00:00,83.59,83.61,83.59,83.59,5100.0,63.5111,63.5263,63.5111,63.5111,5100.0
2014-11-07 14:05:00,83.59,83.61,83.58,83.61,8900.0,63.5111,63.5263,63.5035,63.5263,8900.0
2014-11-07 14:10:00,83.61,83.61,83.59,83.6,3500.0,63.5263,63.5263,63.5111,63.5187,3500.0
2014-11-07 14:15:00,83.6,83.61,83.59,83.6,16600.0,63.5187,63.5263,63.5111,63.5187,16600.0
2014-11-07 14:20:00,83.59,83.6,83.58,83.58,2800.0,63.5111,63.5187,63.5035,63.5035,2800.0
2014-11-07 14:25:00,83.57,83.59,83.52,83.53,7700.0,63.4959,63.5111,63.4579,63.4655,7700.0
2014-11-07 14:30:00,83.53,83.54,83.51,83.52,6300.0,63.4655,63.4731,63.4503,63.4579,6300.0
2014-11-07 14:35:00,83.51,83.53,83.5,83.53,9200.0,63.4503,63.4655,63.4427,63.4655,9200.0
2014-11-07 14:40:00,83.54,83.57,83.54,83.56,1900.0,63.4731,63.4959,63.4731,63.4883,1900.0
2014-11-07 14:45:00,83.54,83.54,83.52,83.53,9100.0,63.4731,63.4731,63.4579,63.4655,9100.0
2014-11-07 14:50:00,83.52,83.53,83.48,83.49,5000.0,63.4579,63.4655,63.4275,63.4351,5000.0
2014-11-07 14:55:00,83.47,83.47,83.44,83.46,6400.0,63.4199,63.4199,63.3971,63.4123,6400.0
2014-11-07 15:00:00,83.46,83.5,83.45,83.49,6900.0,63.4123,63.4427,63.4047,63.4351,6900.0
2014-11-07 15:05:00,83.48,83.52,83.46,83.47,7500.0,63.4275,63.4579,63.4123,63.4199,7500.0
2014-11-07 15:10:00,83.46,83.47,83.44,83.44,4600.0,63.4123,63.4199,63.3971,63.3971,4600.0
2014-11-07 15:15:00,83.44,83.45,83.37,83.41,13900.0,63.3971,63.4047,63.3439,63.3743,13900.0
2014-11-07 15:20:00,83.39,83.41,83.39,83.41,1400.0,63.3591,63.3743,63.3591,63.3743,1400.0
2014-11-07 15:25:00,83.41,83.41,83.35,83.35,4400.0,63.3743,63.3743,63.3287,63.3287,4400.0
2014-11-07 15:30:00,83.36,83.4,83.34,83.4,5000.0,63.3363,63.3667,63.3211,63.3667,5000.0
2014-11-07 15:35:00,83.4,83.42,83.38,83.39,5500.0,63.3667,63.3819,63.3515,63.3591,5500.0
2014-11-07 15:40:00,83.41,83.44,83.4,83.43,2000.0,63.3743,63.3971,63.3667,63.3895,2000.0
2014-11-07 15:45:00,83.49,83.53,83.49,83.49,6000.0,63.4351,63.4655,63.4351,63.4351,6000.0
2014-11-07 15:50:00,83.51,83.52,83.47,83.49,10300.0,63.4503,63.4579,63.4199,63.4351,10300.0
2014-11-07 15:55:00,83.49,83.58,83.49,83.57,10900.0,63.4351,63.5035,63.4351,63.4959,10900.0
2014-11-10 09:30:00,83.59,83.6,83.58,83.59,16500.0,63.5111,63.5187,63.5035,63.5111,16500.0
2014-11-10 09:35:00,83.59,83.64,83.59,83.64,10700.0,63.5111,63.5491,63.5111,63.5491,10700.0
2014-11-10 09:40:00,83.64,83.66,83.58,83.6,9900.0,63.5491,63.5643,63.5035,63.5187,9900.0
2014-11-10 09:45:00,83.62,83.62,83.6,83.62,2600.0,63.5339,63.5339,63.5187,63.5339,2600.0
2014-11-10 09:50:00,83.6,83.63,83.53,83.53,2800.0,63.5187,63.5415,63.4655,63.4655,2800.0
2014-11-10 09:55:00,83.52,83.6,83.52,83.6,7900.0,63.4579,63.5187,63.4579,63.5187,7900.0
2014-11-10 10:00:00,83.59,83.63,83.58,83.58,14700.0,63.5111,63.5415,63.5035,63.5035,14700.0
2014-11-10 10:05:00,83.59,83.63,83.58,83.58,10400.0,63.5111,63.5415,63.5035,63.5035,10400.0
2014-11-10 10:10:00,83.59,83.61,83.58,83.6,4200.0,63.5111,63.5263,63.5035,63.5187,4200.0
2014-11-10 10:15:00,83.6,83.6,83.56,83.56,3800.0,63.5187,63.5187,63.4883,63.4883,3800.0
2014-11-10 10:20:00,83.57,83.57,83.53,83.54,6200.0,63.4959,63.4959,63.4655,63.4731,6200.0
2014-11-10 10:25:00,83.54,83.55,83.5,83.53,16200.0,63.4731,63.4807,63.4427,63.4655,16200.0
2014-11-10 10:30:00,83.53,83.58,83.53,83.58,4600.0,63.4655,63.5035,63.4655,63.5035,4600.0
2014-11-10 10:35:00,83.58,83.6,83.58,83.6,6500.0,63.5035,63.5187,63.5035,63.5187,6500.0
2014-11-10 10:40:00,83.62,83.7,83.62,83.7,5900.0,63.5339,63.5947,63.5339,63.5947,5900.0
2014-11-10 10:45:00,83.71,83.75,83.7,83.74,13400.0,63.6023,63.6327,63.5947,63.6251,13400.0
2014-11-10 10:50:00,83.73,83.75,83.73,83.75,400.0,63.6175,63.6327,63.6175,63.6327,400.0
2014-11-10 10:55:00,83.77,83.79,83.76,83.76,5600.0,63.6479,63.663,63.6403,63.6403,5600.0
2014-11-10 11:00:00,83.78,83.8,83.76,83.8,4100.0,63.6555,63.6706,63.6403,63.6706,4100.0
2014-11-10 11:05:00,83.76,83.77,83.76,83.77,900.0,63.6403,63.6479,63.6403,63.6479,900.0
2014-11-10 11:10:00,83.75,83.76,83.74,83.75,1700.0,63.6327,63.6403,63.6251,63.6327,1700.0
2014-11-10 11:15:00,83.76,83.77,83.74,83.74,1400.0,63.6403,63.6479,63.6251,63.6251,1400.0
2014-11-10 11:20:00,83.75,83.76,83.75,83.76,1700.0,63.6327,63.6403,63.6327,63.6403,1700.0
2014-11-10 11:25:00,83.75,83.8,83.75,83.8,5600.0,63.6327,63.6706,63.6327,63.6706,5600.0
2014-11-10 11:30:00,83.82,83.85,83.8,83.85,7900.0,63.6858,63.7086,63.6706,63.7086,7900.0
2014-11-10 11:35:00,83.81,83.86,83.81,83.86,6400.0,63.6782,63.7162,63.6782,63.7162,6400.0
2014-11-10 11:40:00,83.87,83.89,83.84,83.84,3100.0,63.7238,63.739,63.701,63.701,3100.0
2014-11-10 11:45:00,83.85,83.85,83.81,83.81,2100.0,63.7086,63.7086,63.6782,63.6782,2100.0
2014-11-10 11:50:00,83.83,83.85,83.81,83.83,238600.0,63.6934,63.7086,63.6782,63.6934,238600.0
2014-11-10 11:55:00,83.81,83.81,83.81,83.81,300.0,63.6782,63.6782,63.6782,63.6782,300.0
2014-11-10 12:00:00,83.8,83.82,83.79,83.81,2000.0,63.6706,63.6858,63.663,63.6782,2000.0
2014-11-10 12:05:00,83.81,83.82,83.79,83.8,3400.0,63.6782,63.6858,63.663,63.6706,3400.0
2014-11-10 12:10:00,83.79,83.79,83.78,83.79,3600.0,63.663,63.663,63.6555,63.663,3600.0
2014-11-10 12:15:00,83.78,83.78,83.77,83.77,600.0,63.6555,63.6555,63.6479,63.6479,600.0
2014-11-10 12:20:00,83.79,83.8,83.79,83.79,500.0,63.663,63.6706,63.663,63.663,500.0
2014-11-10 12:25:00,83.8,83.8,83.76,83.78,1800.0,63.6706,63.6706,63.6403,63.6555,1800.0
2014-11-10 12:30:00,83.78,83.79,83.77,83.78,4900.0,63.6555,63.663,63.6479,63.6555,4900.0
2014-11-10 12:35:00,83.78,83.78,83.75,83.76,3700.0,63.6555,63.6555,63.6327,63.6403,3700.0
2014-11-10 12:40:00,83.8,83.8,83.77,83.79,2100.0,63.6706,63.6706,63.6479,63.663,2100.0
2014-11-10 12:45:00,83.78,83.79,83.78,83.79,300.0,63.6555,63.663,63.6555,63.663,300.0
2014-11-10 12:50:00,83.77,83.79,83.77,83.78,1000.0,63.6479,63.663,63.6479,63.6555,1000.0
2014-11-10 12:55:00,83.78,83.8,83.78,83.8,3500.0,63.6555,63.6706,63.6555,63.6706,3500.0
2014-11-10 13:00:00,83.81,83.81,83.76,83.78,1200.0,63.6782,63.6782,63.6403,63.6555,1200.0
2014-11-10 13:05:00,83.77,83.8,83.77,83.8,3500.0,63.6479,63.6706,63.6479,63.6706,3500.0
2014-11-10 13:10:00,83.82,83.82,83.8,83.82,13600.0,63.6858,63.6858,63.6706,63.6858,13600.0
2014-11-10 13:15:00,83.81,83.82,83.81,83.81,6300.0,63.6782,63.6858,63.6782,63.6782,6300.0
2014-11-10 13:20:00,83.82,83.84,83.81,83.81,3700.0,63.6858,63.701,63.6782,63.6782,3700.0
2014-11-10 13:25:00,83.81,83.83,83.81,83.83,9500.0,63.6782,63.6934,63.6782,63.6934,9500.0
2014-11-10 13:30:00,83.83,83.84,83.82,83.83,11300.0,63.6934,63.701,63.6858,63.6934,11300.0
2014-11-10 13:35:00,83.81,83.81,83.77,83.77,4800.0,63.6782,63.6782,63.6479,63.6479,4800.0
2014-11-10 13:40:00,83.78,83.8,83.78,83.79,1000.0,63.6555,63.6706,63.6555,63.663,1000.0
2014-11-10 13:45:00,83.78,83.78,83.77,83.78,2400.0,63.6555,63.6555,63.6479,63.6555,2400.0
2014-11-10 13:50:00,83.78,83.78,83.75,83.76,2000.0,63.6555,63.6555,63.6327,63.6403,2000.0
2014-11-10 13:55:00,83.72,83.73,83.7,83.72,15700.0,63.6099,63.6175,63.5947,63.6099,15700.0
2014-11-10 14:00:00,83.74,83.74,83.72,83.73,1300.0,63.6251,63.6251,63.6099,63.6175,1300.0
2014-11-10 14:05:00,83.73,83.77,83.72,83.77,16200.0,63.6175,63.6479,63.6099,63.6479,16200.0
2014-11-10 14:10:00,83.76,83.78,83.76,83.77,4100.0,63.6403,63.6555,63.6403,63.6479,4100.0
2014-11-10 14:15:00,83.78,83.78,83.76,83.76,7500.0,63.6555,63.6555,63.6403,63.6403,7500.0
2014-11-10 14:20:00,83.78,83.79,83.77,83.79,4600.0,63.6555,63.663,63.6479,63.663,4600.0
2014-11-10 14:25:00,83.8,83.8,83.79,83.79,18100.0,63.6706,63.6706,63.663,63.663,18100.0
2014-11-10 14:30:00,83.78,83.79,83.77,83.77,8500.0,63.6555,63.663,63.6479,63.6479,8500.0
2014-11-10 14:35:00,83.76,83.78,83.74,83.75,8800.0,63.6403,63.6555,63.6251,63.6327,8800.0
2014-11-10 14:40:00,83.74,83.78,83.74,83.77,4200.0,63.6251,63.6555,63.6251,63.6479,4200.0
2014-11-10 14:45:00,83.77,83.77,83.75,83.77,6800.0,63.6479,63.6479,63.6327,63.6479,6800.0
2014-11-10 14:50:00,83.77,83.81,83.77,83.81,6600.0,63.6479,63.6782,63.6479,63.6782,6600.0
2014-11-10 14:55:00,83.8,83.82,83.79,83.81,3600.0,63.6706,63.6858,63.663,63.6782,3600.0
2014-11-10 15:00:00,83.81,83.82,83.79,83.82,6300.0,63.6782,63.6858,63.663,63.6858,6300.0
2014-11-10 15:05:00,83.84,83.86,83.84,83.85,3800.0,63.701,63.7162,63.701,63.7086,3800.0
2014-11-10 15:10:00,83.83,83.86,83.82,83.86,3500.0,63.6934,63.7162,63.6858,63.7162,3500.0
2014-11-10 15:15:00,83.85,83.87,83.83,83.83,9500.0,63.7086,63.7238,63.6934,63.6934,9500.0
2014-11-10 15:20:00,83.83,83.87,83.82,83.86,77200.0,63.6934,63.7238,63.6858,63.7162,77200.0
2014-11-10 15:25:00,83.85,83.85,83.82,83.83,5700.0,63.7086,63.7086,63.6858,63.6934,5700.0
2014-11-10 15:30:00,83.82,83.82,83.79,83.79,4400.0,63.6858,63.6858,63.663,63.663,4400.0
2014-11-10 15:35:00,83.79,83.82,83.79,83.81,3000.0,63.663,63.6858,63.663,63.6782,3000.0
2014-11-10 15:40:00,83.81,83.82,83.8,83.8,16300.0,63.6782,63.6858,63.6706,63.6706,16300.0
2014-11-10 15:45:00,83.79,83.83,83.79,83.82,4000.0,63.663,63.6934,63.663,63.6858,4000.0
2014-11-10 15:50:00,83.83,83.83,83.79,83.79,6800.0,63.6934,63.6934,63.663,63.663,6800.0
2014-11-10 15:55:00,83.8,83.85,83.78,83.85,15900.0,63.6706,63.7086,63.6555,63.7086,15900.0
2014-11-11 09:30:00,83.93,83.93,83.88,83.88,13200.0,63.7694,63.7694,63.7314,63.7314,13200.0
2014-11-11 09:35:00,83.89,83.89,83.8,83.84,6100.0,63.739,63.739,63.6706,63.701,6100.0
2014-11-11 09:40:00,83.84,83.84,83.78,83.79,5800.0,63.701,63.701,63.6555,63.663,5800.0
2014-11-11 09:45:00,83.79,83.87,83.79,83.84,3100.0,63.663,63.7238,63.663,63.701,3100.0
2014-11-11 09:50:00,83.83,83.92,83.83,83.92,6100.0,63.6934,63.7618,63.6934,63.7618,6100.0
2014-11-11 09:55:00,83.9,83.9,83.87,83.87,2500.0,63.7466,63.7466,63.7238,63.7238,2500.0
2014-11-11 10:00:00,83.88,83.94,83.88,83.91,7300.0,63.7314,63.777,63.7314,63.7542,7300.0
2014-11-11 10:05:00,83.9,83.93,83.89,83.91,7600.0,63.7466,63.7694,63.739,63.7542,7600.0
2014-11-11 10:10:00,83.91,83.91,83.87,83.89,3400.0,63.7542,63.7542,63.7238,63.739,3400.0
2014-11-11 10:15:00,83.89,83.89,83.86,83.88,5900.0,63.739,63.739,63.7162,63.7314,5900.0
2014-11-11 10:20:00,83.89,83.95,83.89,83.95,4800.0,63.739,63.7846,63.739,63.7846,4800.0
2014-11-11 10:25:00,83.95,83.97,83.95,83.96,4300.0,63.7846,63.7998,63.7846,63.7922,4300.0
2014-11-11 10:30:00,83.96,83.97,83.94,83.94,5100.0,63.7922,63.7998,63.777,63.777,5100.0
2014-11-11 10:35:00,83.94,83.96,83.93,83.94,6600.0,63.777,63.7922,63.7694,63.777,6600.0
2014-11-11 10:40:00,83.94,83.98,83.94,83.96,6500.0,63.777,63.8074,63.777,63.7922,6500.0
2014-11-11 10:45:00,83.96,83.99,83.95,83.96,11800.0,63.7922,63.815,63.7846,63.7922,11800.0
2014-11-11 10:50:00,83.97,83.98,83.96,83.98,8000.0,63.7998,63.8074,63.7922,63.8074,8000.0
2014-11-11 10:55:00,83.98,84.0,83.97,83.99,7900.0,63.8074,63.8226,63.7998,63.815,7900.0
2014-11-11 11:00:00,83.98,83.98,83.94,83.96,13700.0,63.8074,63.8074,63.777,63.7922,13700.0
2014-11-11 11:05:00,83.94,83.95,83.93,83.95,5800.0,63.777,63.7846,63.7694,63.7846,5800.0
2014-11-11 11:10:00,83.96,84.02,83.96,84.0,10200.0,63.7922,63.8378,63.7922,63.8226,10200.0
2014-11-11 11:15:00,83.99,83.99,83.96,83.97,5100.0,63.815,63.815,63.7922,63.7998,5100.0
2014-11-11 11:20:00,83.97,83.98,83.96,83.98,4800.0,63.7998,63.8074,63.7922,63.8074,4800.0
2014-11-11 11:25:00,83.97,83.99,83.94,83.94,7300.0,63.7998,63.815,63.777,63.777,7300.0
2014-11-11 11:30:00,83.95,83.97,83.95,83.95,5200.0,63.7846,63.7998,63.7846,63.7846,5200.0
2014-11-11 11:35:00,83.94,83.94,83.9,83.9,4300.0,63.777,63.777,63.7466,63.7466,4300.0
2014-11-11 11:40:00,83.91,83.92,83.89,83.91,1900.0,63.7542,63.7618,63.739,63.7542,1900.0
2014-11-11 11:45:00,83.91,83.91,83.91,83.91,2000.0,63.7542,63.7542,63.7542,63.7542,2000.0
2014-11-11 11:50:00,83.91,83.92,83.9,83.92,4200.0,63.7542,63.7618,63.7466,63.7618,4200.0
2014-11-11 11:55:00,83.9,83.91,83.89,83.91,4100.0,63.7466,63.7542,63.739,63.7542,4100.0
2014-11-11 12:00:00,83.9,83.92,83.89,83.89,2600.0,63.7466,63.7618,63.739,63.739,2600.0
2014-11-11 12:05:00,83.9,83.9,83.84,83.85,9000.0,63.7466,63.7466,63.701,63.7086,9000.0
2014-11-11 12:10:00,83.84,83.87,83.83,83.87,1800.0,63.701,63.7238,63.6934,63.7238,1800.0
2014-11-11 12:15:00,83.85,83.86,83.85,83.86,5200.0,63.7086,63.7162,63.7086,63.7162,5200.0
2014-11-11 12:20:00,83.87,83.87,83.85,83.86,2400.0,63.7238,63.7238,63.7086,63.7162,2400.0
2014-11-11 12:25:00,83.85,83.85,83.83,83.83,1700.0,63.7086,63.7086,63.6934,63.6934,1700.0
2014-11-11 12:30:00,83.84,83.87,83.83,83.87,5400.0,63.701,63.7238,63.6934,63.7238,5400.0
2014-11-11 12:35:00,83.87,83.87,83.85,83.86,5800.0,63.7238,63.7238,63.7086,63.7162,5800.0
2014-11-11 12:40:00,83.87,83.87,83.86,83.86,9400.0,63.7238,63.7238,63.7162,63.7162,9400.0
2014-11-11 12:45:00,83.87,83.87,83.81,83.82,3100.0,63.7238,63.7238,63.6782,63.6858,3100.0
2014-11-11 12:50:00,83.83,83.85,83.83,83.85,1900.0,63.6934,63.7086,63.6934,63.7086,1900.0
2014-11-11 12:55:00,83.84,83.85,83.83,83.84,5200.0,63.701,63.7086,63.6934,63.701,5200.0
2014-11-11 13:00:00,83.84,83.84,83.81,83.83,15300.0,63.701,63.701,63.6782,63.6934,15300.0
2014-11-11 13:05:00,83.83,83.85,83.82,83.83,12500.0,63.6934,63.7086,63.6858,63.6934,12500.0
2014-11-11 13:10:00,83.83,83.84,83.81,83.81,2200.0,63.6934,63.701,63.6782,63.6782,2200.0
2014-11-11 13:15:00,83.8,83.81,83.78,83.79,6400.0,63.6706,63.6782,63.6555,63.663,6400.0
2014-11-11 13:20:00,83.8,83.81,83.78,83.81,2800.0,63.6706,63.6782,63.6555,63.6782,2800.0
2014-11-11 13:25:00,83.81,83.82,83.8,83.81,7400.0,63.6782,63.6858,63.6706,63.6782,7400.0
2014-11-11 13:30:00,83.81,83.82,83.79,83.82,8000.0,63.6782,63.6858,63.663,63.6858,8000.0
2014-11-11 13:35:00,83.82,83.82,83.8,83.8,7900.0,63.6858,63.6858,63.6706,63.6706,7900.0
2014-11-11 13:40:00,83.82,83.84,83.81,83.83,11900.0,63.6858,63.701,63.6782,63.6934,11900.0
2014-11-11 13:45:00,83.83,83.83,83.8,83.8,4300.0,63.6934,63.6934,63.6706,63.6706,4300.0
2014-11-11 13:50:00,83.81,83.81,83.79,83.8,4000.0,63.6782,63.6782,63.663,63.6706,4000.0
2014-11-11 13:55:00,83.8,83.82,83.8,83.8,6100.0,63.6706,63.6858,63.6706,63.6706,6100.0
2014-11-11 14:00:00,83.81,83.82,83.81,83.81,3200.0,63.6782,63.6858,63.6782,63.6782,3200.0
2014-11-11 14:05:00,83.81,83.84,83.8,83.83,13900.0,63.6782,63.701,63.6706,63.6934,13900.0
2014-11-11 14:10:00,83.81,83.83,83.79,83.83,10500.0,63.6782,63.6934,63.663,63.6934,10500.0
2014-11-11 14:15:00,83.83,83.85,83.83,83.85,2700.0,63.6934,63.7086,63.6934,63.7086,2700.0
2014-11-11 14:20:00,83.84,83.87,83.83,83.84,17700.0,63.701,63.7238,63.6934,63.701,17700.0
2014-11-11 14:25:00,83.84,83.85,83.82,83.84,3300.0,63.701,63.7086,63.6858,63.701,3300.0
2014-11-11 14:30:00,83.84,83.84,83.82,83.82,4300.0,63.701,63.701,63.6858,63.6858,4300.0
2014-11-11 14:35:00,83.82,83.82,83.78,83.8,315100.0,63.6858,63.6858,63.6555,63.6706,315100.0
2014-11-11 14:40:00,83.81,83.81,83.8,83.8,35700.0,63.6782,63.6782,63.6706,63.6706,35700.0
2014-11-11 14:45:00,83.8,83.85,83.8,83.84,343400.0,63.6706,63.7086,63.6706,63.701,343400.0
2014-11-11 14:50:00,83.82,83.83,83.81,83.81,11400.0,63.6858,63.6934,63.6782,63.6782,11400.0
2014-11-11 14:55:00,83.81,83.82,83.8,83.82,9000.0,63.6782,63.6858,63.6706,63.6858,9000.0
2014-11-11 15:00:00,83.81,83.83,83.8,83.83,3800.0,63.6782,63.6934,63.6706,63.6934,3800.0
2014-11-11 15:05:00,83.81,83.83,83.81,83.82,6400.0,63.6782,63.6934,63.6782,63.6858,6400.0
2014-11-11 15:10:00,83.83,83.83,83.8,83.81,4000.0,63.6934,63.6934,63.6706,63.6782,4000.0
2014-11-11 15:15:00,83.81,83.82,83.8,83.81,5700.0,63.6782,63.6858,63.6706,63.6782,5700.0
2014-11-11 15:20:00,83.8,83.81,83.78,83.78,24600.0,63.6706,63.6782,63.6555,63.6555,24600.0
2014-11-11 15:25:00,83.78,83.8,83.78,83.79,6200.0,63.6555,63.6706,63.6555,63.663,6200.0
2014-11-11 15:30:00,83.79,83.8,83.77,83.77,5300.0,63.663,63.6706,63.6479,63.6479,5300.0
2014-11-11 15:35:00,83.77,83.82,83.77,83.81,8200.0,63.6479,63.6858,63.6479,63.6782,8200.0
2014-11-11 15:40:00,83.82,83.86,83.82,83.86,6300.0,63.6858,63.7162,63.6858,63.7162,6300.0
2014-11-11 15:45:00,83.86,83.87,83.84,83.86,6300.0,63.7162,63.7238,63.701,63.7162,6300.0
2014-11-11 15:50:00,83.86,83.87,83.85,83.85,3000.0,63.7162,63.7238,63.7086,63.7086,3000.0
2014-11-11 15:55:00,83.85,83.89,83.83,83.89,10200.0,63.7086,63.739,63.6934,63.739,10200.0
2014-11-12 09:30:00,83.53,83.53,83.43,83.53,15800.0,63.4655,63.4655,63.3895,63.4655,15800.0
2014-11-12 09:35:00,83.52,83.56,83.51,83.56,3000.0,63.4579,63.4883,63.4503,63.4883,3000.0
2014-11-12 09:40:00,83.57,83.59,83.56,83.56,4900.0,63.4959,63.5111,63.4883,63.4883,4900.0
2014-11-12 09:45:00,83.54,83.62,83.52,83.61,6500.0,63.4731,63.5339,63.4579,63.5263,6500.0
2014-11-12 09:50:00,83.62,83.62,83.58,83.62,2700.0,63.5339,63.5339,63.5035,63.5339,2700.0
2014-11-12 09:55:00,83.61,83.61,83.57,83.6,4200.0,63.5263,63.5263,63.4959,63.5187,4200.0
2014-11-12 10:00:00,83.64,83.67,83.62,83.64,5500.0,63.5491,63.5719,63.5339,63.5491,5500.0
2014-11-12 10:05:00,83.63,83.7,83.62,83.65,14000.0,63.5415,63.5947,63.5339,63.5567,14000.0
2014-11-12 10:10:00,83.66,83.71,83.66,83.68,2400.0,63.5643,63.6023,63.5643,63.5795,2400.0
2014-11-12 10:15:00,83.65,83.67,83.65,83.67,6200.0,63.5567,63.5719,63.5567,63.5719,6200.0
2014-11-12 10:20:00,83.68,83.69,83.67,83.69,6400.0,63.5795,63.5871,63.5719,63.5871,6400.0
2014-11-12 10:25:00,83.7,83.71,83.68,83.68,155400.0,63.5947,63.6023,63.5795,63.5795,155400.0
2014-11-12 10:30:00,83.66,83.66,83.61,83.61,6100.0,63.5643,63.5643,63.5263,63.5263,6100.0
2014-11-12 10:35:00,83.62,83.63,83.6,83.61,6700.0,63.5339,63.5415,63.5187,63.5263,6700.0
2014-11-12 10:40:00,83.61,83.61,83.56,83.6,3600.0,63.5263,63.5263,63.4883,63.5187,3600.0
2014-11-12 10:45:00,83.6,83.62,83.6,83.62,4500.0,63.5187,63.5339,63.5187,63.5339,4500.0
2014-11-12 10:50:00,83.62,83.62,83.58,83.58,2400.0,63.5339,63.5339,63.5035,63.5035,2400.0
2014-11-12 10:55:00,83.58,83.6,83.54,83.54,2800.0,63.5035,63.5187,63.4731,63.4731,2800.0
2014-11-12 11:00:00,83.54,83.54,83.51,83.51,3200.0,63.4731,63.4731,63.4503,63.4503,3200.0
2014-11-12 11:05:00,83.52,83.55,83.52,83.53,4500.0,63.4579,63.4807,63.4579,63.4655,4500.0
2014-11-12 11:10:00,83.52,83.56,83.52,83.54,5200.0,63.4579,63.4883,63.4579,63.4731,5200.0
2014-11-12 11:15:00,83.51,83.54,83.5,83.53,19700.0,63.4503,63.4731,63.4427,63.4655,19700.0
2014-11-12 11:20:00,83.53,83.64,83.53,83.63,3000.0,63.4655,63.5491,63.4655,63.5415,3000.0
2014-11-12 11:25:00,83.64,83.64,83.6,83.61,4800.0,63.5491,63.5491,63.5187,63.5263,4800.0
2014-11-12 11:30:00,83.62,83.64,83.61,83.64,2200.0,63.5339,63.5491,63.5263,63.5491,2200.0
2014-11-12 11:35:00,83.66,83.76,83.66,83.72,5100.0,63.5643,63.6403,63.5643,63.6099,5100.0
2014-11-12 11:40:00,83.71,83.74,83.71,83.74,5400.0,63.6023,63.6251,63.6023,63.6251,5400.0
2014-11-12 11:45:00,83.74,83.76,83.73,83.73,1900.0,63.6251,63.6403,63.6175,63.6175,1900.0
2014-11-12 11:50:00,83.74,83.75,83.73,83.73,2400.0,63.6251,63.6327,63.6175,63.6175,2400.0
2014-11-12 11:55:00,83.73,83.77,83.73,83.75,4500.0,63.6175,63.6479,63.6175,63.6327,4500.0
2014-11-12 12:00:00,83.75,83.76,83.74,83.74,10300.0,63.6327,63.6403,63.6251,63.6251,10300.0
2014-11-12 12:05:00,83.74,83.8,83.74,83.79,1700.0,63.6251,63.6706,63.6251,63.663,1700.0
2014-11-12 12:10:00,83.78,83.78,83.73,83.73,6900.0,63.6555,63.6555,63.6175,63.6175,6900.0
2014-11-12 12:15:00,83.74,83.75,83.73,83.74,4100.0,63.6251,63.6327,63.6175,63.6251,4100.0
2014-11-12 12:20:00,83.74,83.76,83.74,83.75,6600.0,63.6251,63.6403,63.6251,63.6327,6600.0
2014-11-12 12:25:00,83.76,83.78,83.76,83.77,3400.0,63.6403,63.6555,63.6403,63.6479,3400.0
2014-11-12 12:30:00,83.77,83.78,83.73,83.73,2800.0,63.6479,63.6555,63.6175,63.6175,2800.0
2014-11-12 12:35:00,83.73,83.73,83.7,83.71,5700.0,63.6175,63.6175,63.5947,63.6023,5700.0
2014-11-12 12:40:00,83.7,83.72,83.69,83.71,6200.0,63.5947,63.6099,63.5871,63.6023,6200.0
2014-11-12 12:45:00,83.71,83.74,83.71,83.74,3900.0,63.6023,63.6251,63.6023,63.6251,3900.0
2014-11-12 12:50:00,83.73,83.74,83.73,83.74,2100.0,63.6175,63.6251,63.6175,63.6251,2100.0
2014-11-12 12:55:00,83.73,83.76,83.73,83.74,2100.0,63.6175,63.6403,63.6175,63.6251,2100.0
2014-11-12 13:00:00,83.74,83.74,83.73,83.74,2400.0,63.6251,63.6251,63.6175,63.6251,2400.0
2014-11-12 13:05:00,83.73,83.74,83.7,83.7,3600.0,63.6175,63.6251,63.5947,63.5947,3600.0
2014-11-12 13:10:00,83.7,83.74,83.7,83.73,17900.0,63.5947,63.6251,63.5947,63.6175,17900.0
2014-11-12 13:15:00,83.74,83.74,83.71,83.71,10100.0,63.6251,63.6251,63.6023,63.6023,10100.0
2014-11-12 13:20:00,83.71,83.76,83.71,83.76,4200.0,63.6023,63.6403,63.6023,63.6403,4200.0
2014-11-12 13:25:00,83.75,83.78,83.75,83.78,2100.0,63.6327,63.6555,63.6327,63.6555,2100.0
2014-11-12 13:30:00,83.78,83.8,83.77,83.78,3100.0,63.6555,63.6706,63.6479,63.6555,3100.0
2014-11-12 13:35:00,83.77,83.77,83.75,83.75,7100.0,63.6479,63.6479,63.6327,63.6327,7100.0
2014-11-12 13:40:00,83.76,83.78,83.76,83.76,4000.0,63.6403,63.6555,63.6403,63.6403,4000.0
2014-11-12 13:45:00,83.75,83.75,83.73,83.73,17200.0,63.6327,63.6327,63.6175,63.6175,17200.0
2014-11-12 13:50:00,83.72,83.72,83.7,83.7,5900.0,63.6099,63.6099,63.5947,63.5947,5900.0
2014-11-12 13:55:00,83.7,83.7,83.68,83.7,4100.0,63.5947,63.5947,63.5795,63.5947,4100.0
2014-11-12 14:00:00,83.7,83.71,83.69,83.7,3200.0,63.5947,63.6023,63.5871,63.5947,3200.0
2014-11-12 14:05:00,83.7,83.73,83.69,83.73,19800.0,63.5947,63.6175,63.5871,63.6175,19800.0
2014-11-12 14:10:00,83.72,83.74,83.71,83.74,7900.0,63.6099,63.6251,63.6023,63.6251,7900.0
2014-11-12 14:15:00,83.74,83.75,83.72,83.75,31400.0,63.6251,63.6327,63.6099,63.6327,31400.0
2014-11-12 14:20:00,83.74,83.76,83.74,83.76,4100.0,63.6251,63.6403,63.6251,63.6403,4100.0
2014-11-12 14:25:00,83.76,83.78,83.76,83.78,7900.0,63.6403,63.6555,63.6403,63.6555,7900.0
2014-11-12 14:30:00,83.78,83.78,83.74,83.75,7400.0,63.6555,63.6555,63.6251,63.6327,7400.0
2014-11-12 14:35:00,83.75,83.75,83.71,83.72,2400.0,63.6327,63.6327,63.6023,63.6099,2400.0
2014-11-12 14:40:00,83.71,83.71,83.65,83.66,5800.0,63.6023,63.6023,63.5567,63.5643,5800.0
2014-11-12 14:45:00,83.66,83.67,83.66,83.66,4800.0,63.5643,63.5719,63.5643,63.5643,4800.0
2014-11-12 14:50:00,83.65,83.66,83.62,83.66,5100.0,63.5567,63.5643,63.5339,63.5643,5100.0
2014-11-12 14:55:00,83.65,83.66,83.65,83.65,7500.0,63.5567,63.5643,63.5567,63.5567,7500.0
2014-11-12 15:00:00,83.64,83.69,83.62,83.69,9700.0,63.5491,63.5871,63.5339,63.5871,9700.0
2014-11-12 15:05:00,83.67,83.74,83.67,83.73,6200.0,63.5719,63.6251,63.5719,63.6175,6200.0
2014-11-12 15:10:00,83.72,83.73,83.69,83.7,15200.0,63.6099,63.6175,63.5871,63.5947,15200.0
2014-11-12 15:15:00,83.71,83.72,83.7,83.72,3800.0,63.6023,63.6099,63.5947,63.6099,3800.0
2014-11-12 15:20:00,83.72,83.73,83.68,83.68,13200.0,63.6099,63.6175,63.5795,63.5795,13200.0
2014-11-12 15:25:00,83.69,83.74,83.68,83.74,3800.0,63.5871,63.6251,63.5795,63.6251,3800.0
2014-11-12 15:30:00,83.74,83.79,83.74,83.77,1065700.0,63.6251,63.663,63.6251,63.6479,1065700.0
2014-11-12 15:35:00,83.77,83.79,83.77,83.79,27900.0,63.6479,63.663,63.6479,63.663,27900.0
2014-11-12 15:40:00,83.78,83.81,83.77,83.8,44100.0,63.6555,63.6782,63.6479,63.6706,44100.0
2014-11-12 15:45:00,83.81,83.82,83.77,83.77,5000.0,63.6782,63.6858,63.6479,63.6479,5000.0
2014-11-12 15:50:00,83.79,83.8,83.71,83.72,4000.0,63.663,63.6706,63.6023,63.6099,4000.0
2014-11-12 15:55:00,83.74,83.78,83.73,83.73,14900.0,63.6251,63.6555,63.6175,63.6175,14900.0
2014-11-13 09:30:00,83.79,83.86,83.71,83.86,14500.0,63.663,63.7162,63.6023,63.7162,14500.0
2014-11-13 09:35:00,83.89,83.93,83.86,83.9,4000.0,63.739,63.7694,63.7162,63.7466,4000.0
2014-11-13 09:40:00,83.91,83.92,83.83,83.86,2500.0,63.7542,63.7618,63.6934,63.7162,2500.0
2014-11-13 09:45:00,83.88,83.94,83.86,83.93,2300.0,63.7314,63.777,63.7162,63.7694,2300.0
2014-11-13 09:50:00,83.95,83.97,83.89,83.92,1700.0,63.7846,63.7998,63.739,63.7618,1700.0
2014-11-13 09:55:00,83.91,83.91,83.88,83.91,1800.0,63.7542,63.7542,63.7314,63.7542,1800.0
2014-11-13 10:00:00,83.92,83.92,83.85,83.86,6200.0,63.7618,63.7618,63.7086,63.7162,6200.0
2014-11-13 10:05:00,83.88,83.93,83.88,83.91,10000.0,63.7314,63.7694,63.7314,63.7542,10000.0
2014-11-13 10:10:00,83.91,83.92,83.86,83.9,8400.0,63.7542,63.7618,63.7162,63.7466,8400.0
2014-11-13 10:15:00,83.9,83.98,83.9,83.94,19700.0,63.7466,63.8074,63.7466,63.777,19700.0
2014-11-13 10:20:00,83.93,83.99,83.91,83.99,5400.0,63.7694,63.815,63.7542,63.815,5400.0
2014-11-13 10:25:00,83.99,84.03,83.99,84.01,1300.0,63.815,63.8454,63.815,63.8302,1300.0
2014-11-13 10:30:00,84.0,84.03,84.0,84.03,1900.0,63.8226,63.8454,63.8226,63.8454,1900.0
2014-11-13 10:35:00,84.01,84.04,83.99,84.02,3700.0,63.8302,63.853,63.815,63.8378,3700.0
2014-11-13 10:40:00,84.05,84.05,83.99,83.99,2500.0,63.8606,63.8606,63.815,63.815,2500.0
2014-11-13 10:45:00,83.99,84.03,83.98,84.03,2800.0,63.815,63.8454,63.8074,63.8454,2800.0
2014-11-13 10:50:00,84.04,84.05,84.03,84.05,2200.0,63.853,63.8606,63.8454,63.8606,2200.0
2014-11-13 10:55:00,84.04,84.04,84.0,84.02,8700.0,63.853,63.853,63.8226,63.8378,8700.0
2014-11-13 11:00:00,84.01,84.01,83.95,83.97,4200.0,63.8302,63.8302,63.7846,63.7998,4200.0
2014-11-13 11:05:00,83.96,83.97,83.89,83.9,5300.0,63.7922,63.7998,63.739,63.7466,5300.0
2014-11-13 11:10:00,83.85,83.89,83.85,83.86,3100.0,63.7086,63.739,63.7086,63.7162,3100.0
2014-11-13 11:15:00,83.85,83.86,83.79,83.86,14600.0,63.7086,63.7162,63.663,63.7162,14600.0
2014-11-13 11:20:00,83.85,83.86,83.83,83.85,1800.0,63.7086,63.7162,63.6934,63.7086,1800.0
2014-11-13 11:25:00,83.85,83.86,83.8,83.83,2800.0,63.7086,63.7162,63.6706,63.6934,2800.0
2014-11-13 11:30:00,83.83,83.83,83.76,83.77,6900.0,63.6934,63.6934,63.6403,63.6479,6900.0
2014-11-13 11:35:00,83.77,83.79,83.67,83.67,7400.0,63.6479,63.663,63.5719,63.5719,7400.0
2014-11-13 11:40:00,83.67,83.69,83.65,83.69,2600.0,63.5719,63.5871,63.5567,63.5871,2600.0
2014-11-13 11:45:00,83.68,83.77,83.68,83.75,1200.0,63.5795,63.6479,63.5795,63.6327,1200.0
2014-11-13 11:50:00,83.75,83.77,83.74,83.76,2700.0,63.6327,63.6479,63.6251,63.6403,2700.0
2014-11-13 11:55:00,83.76,83.78,83.75,83.75,7000.0,63.6403,63.6555,63.6327,63.6327,7000.0
2014-11-13 12:00:00,83.75,83.75,83.7,83.7,14300.0,63.6327,63.6327,63.5947,63.5947,14300.0
2014-11-13 12:05:00,83.7,83.74,83.69,83.74,6600.0,63.5947,63.6251,63.5871,63.6251,6600.0
2014-11-13 12:10:00,83.76,83.76,83.73,83.74,2900.0,63.6403,63.6403,63.6175,63.6251,2900.0
2014-11-13 12:15:00,83.74,83.78,83.72,83.76,291900.0,63.6251,63.6555,63.6099,63.6403,291900.0
2014-11-13 12:20:00,83.75,83.78,83.74,83.74,2900.0,63.6327,63.6555,63.6251,63.6251,2900.0
2014-11-13 12:25:00,83.75,83.78,83.74,83.76,30500.0,63.6327,63.6555,63.6251,63.6403,30500.0
2014-11-13 12:30:00,83.76,83.79,83.76,83.76,2300.0,63.6403,63.663,63.6403,63.6403,2300.0
2014-11-13 12:35:00,83.76,83.8,83.76,83.78,238900.0,63.6403,63.6706,63.6403,63.6555,238900.0
2014-11-13 12:40:00,83.78,83.78,83.73,83.75,42600.0,63.6555,63.6555,63.6175,63.6327,42600.0
2014-11-13 12:45:00,83.74,83.75,83.73,83.73,14900.0,63.6251,63.6327,63.6175,63.6175,14900.0
2014-11-13 12:50:00,83.71,83.74,83.69,83.7,3000.0,63.6023,63.6251,63.5871,63.5947,3000.0
2014-11-13 12:55:00,83.7,83.72,83.67,83.67,2800.0,63.5947,63.6099,63.5719,63.5719,2800.0
2014-11-13 13:00:00,83.67,83.7,83.67,83.68,4700.0,63.5719,63.5947,63.5719,63.5795,4700.0
2014-11-13 13:05:00,83.68,83.68,83.56,83.6,10400.0,63.5795,63.5795,63.4883,63.5187,10400.0
2014-11-13 13:10:00,83.6,83.62,83.58,83.6,2100.0,63.5187,63.5339,63.5035,63.5187,2100.0
2014-11-13 13:15:00,83.6,83.65,83.6,83.63,4300.0,63.5187,63.5567,63.5187,63.5415,4300.0
2014-11-13 13:20:00,83.63,83.63,83.53,83.53,6200.0,63.5415,63.5415,63.4655,63.4655,6200.0
2014-11-13 13:25:00,83.5,83.55,83.5,83.55,8200.0,63.4427,63.4807,63.4427,63.4807,8200.0
2014-11-13 13:30:00,83.53,83.53,83.44,83.45,8200.0,63.4655,63.4655,63.3971,63.4047,8200.0
2014-11-13 13:35:00,83.44,83.47,83.41,83.47,9200.0,63.3971,63.4199,63.3743,63.4199,9200.0
2014-11-13 13:40:00,83.45,83.47,83.45,83.47,2700.0,63.4047,63.4199,63.4047,63.4199,2700.0
2014-11-13 13:45:00,83.48,83.52,83.47,83.52,5700.0,63.4275,63.4579,63.4199,63.4579,5700.0
2014-11-13 13:50:00,83.52,83.57,83.51,83.54,3100.0,63.4579,63.4959,63.4503,63.4731,3100.0
2014-11-13 13:55:00,83.54,83.56,83.53,83.53,1800.0,63.4731,63.4883,63.4655,63.4655,1800.0
2014-11-13 14:00:00,83.52,83.56,83.52,83.56,1300.0,63.4579,63.4883,63.4579,63.4883,1300.0
2014-11-13 14:05:00,83.55,83.57,83.53,83.56,10500.0,63.4807,63.4959,63.4655,63.4883,10500.0
2014-11-13 14:10:00,83.56,83.56,83.45,83.46,10500.0,63.4883,63.4883,63.4047,63.4123,10500.0
2014-11-13 14:15:00,83.46,83.48,83.43,83.47,4600.0,63.4123,63.4275,63.3895,63.4199,4600.0
2014-11-13 14:20:00,83.47,83.49,83.45,83.46,7000.0,63.4199,63.4351,63.4047,63.4123,7000.0
2014-11-13 14:25:00,83.44,83.52,83.43,83.52,3600.0,63.3971,63.4579,63.3895,63.4579,3600.0
2014-11-13 14:30:00,83.52,83.56,83.51,83.56,7100.0,63.4579,63.4883,63.4503,63.4883,7100.0
2014-11-13 14:35:00,83.56,83.56,83.52,83.54,2800.0,63.4883,63.4883,63.4579,63.4731,2800.0
2014-11-13 14:40:00,83.54,83.6,83.54,83.6,6900.0,63.4731,63.5187,63.4731,63.5187,6900.0
2014-11-13 14:45:00,83.61,83.67,83.61,83.66,6600.0,63.5263,63.5719,63.5263,63.5643,6600.0
2014-11-13 14:50:00,83.66,83.66,83.64,83.66,4300.0,63.5643,63.5643,63.5491,63.5643,4300.0
2014-11-13 14:55:00,83.65,83.65,83.6,83.6,3500.0,63.5567,63.5567,63.5187,63.5187,3500.0
2014-11-13 15:00:00,83.6,83.66,83.6,83.66,6600.0,63.5187,63.5643,63.5187,63.5643,6600.0
2014-11-13 15:05:00,83.65,83.73,83.65,83.72,8400.0,63.5567,63.6175,63.5567,63.6099,8400.0
2014-11-13 15:10:00,83.72,83.73,83.67,83.67,5600.0,63.6099,63.6175,63.5719,63.5719,5600.0
2014-11-13 15:15:00,83.68,83.71,83.65,83.68,8300.0,63.5795,63.6023,63.5567,63.5795,8300.0
2014-11-13 15:20:00,83.68,83.68,83.65,83.68,7000.0,63.5795,63.5795,63.5567,63.5795,7000.0
2014-11-13 15:25:00,83.72,83.72,83.6,83.6,8600.0,63.6099,63.6099,63.5187,63.5187,8600.0
2014-11-13 15:30:00,83.6,83.7,83.6,83.7,2700.0,63.5187,63.5947,63.5187,63.5947,2700.0
2014-11-13 15:35:00,83.69,83.76,83.69,83.75,5200.0,63.5871,63.6403,63.5871,63.6327,5200.0
2014-11-13 15:40:00,83.74,83.81,83.74,83.78,3900.0,63.6251,63.6782,63.6251,63.6555,3900.0
2014-11-13 15:45:00,83.81,83.82,83.76,83.79,4800.0,63.6782,63.6858,63.6403,63.663,4800.0
2014-11-13 15:50:00,83.79,83.81,83.76,83.76,12600.0,63.663,63.6782,63.6403,63.6403,12600.0
2014-11-13 15:55:00,83.76,83.78,83.72,83.75,4100.0,63.6403,63.6555,63.6099,63.6327,4100.0
2014-11-14 09:30:00,83.81,83.83,83.75,83.83,16600.0,63.6782,63.6934,63.6327,63.6934,16600.0
2014-11-14 09:35:00,83.85,83.85,83.8,83.8,8000.0,63.7086,63.7086,63.6706,63.6706,8000.0
2014-11-14 09:40:00,83.84,83.85,83.81,83.82,2000.0,63.701,63.7086,63.6782,63.6858,2000.0
2014-11-14 09:45:00,83.8,83.8,83.73,83.73,2000.0,63.6706,63.6706,63.6175,63.6175,2000.0
2014-11-14 09:50:00,83.76,83.79,83.76,83.78,1000.0,63.6403,63.663,63.6403,63.6555,1000.0
2014-11-14 09:55:00,83.78,83.83,83.78,83.82,1600.0,63.6555,63.6934,63.6555,63.6858,1600.0
2014-11-14 10:00:00,83.82,83.9,83.82,83.87,171700.0,63.6858,63.7466,63.6858,63.7238,171700.0
2014-11-14 10:05:00,83.89,83.91,83.87,83.91,8300.0,63.739,63.7542,63.7238,63.7542,8300.0
2014-11-14 10:10:00,83.94,83.94,83.91,83.91,1300.0,63.777,63.777,63.7542,63.7542,1300.0
2014-11-14 10:15:00,83.86,83.89,83.86,83.89,1800.0,63.7162,63.739,63.7162,63.739,1800.0
2014-11-14 10:20:00,83.9,83.9,83.86,83.9,5400.0,63.7466,63.7466,63.7162,63.7466,5400.0
2014-11-14 10:25:00,83.9,83.9,83.79,83.82,7800.0,63.7466,63.7466,63.663,63.6858,7800.0
2014-11-14 10:30:00,83.82,83.84,83.79,83.81,5800.0,63.6858,63.701,63.663,63.6782,5800.0
2014-11-14 10:35:00,83.75,83.77,83.72,83.77,3700.0,63.6327,63.6479,63.6099,63.6479,3700.0
2014-11-14 10:40:00,83.8,83.81,83.8,83.81,900.0,63.6706,63.6782,63.6706,63.6782,900.0
2014-11-14 10:45:00,83.83,83.88,83.83,83.85,2700.0,63.6934,63.7314,63.6934,63.7086,2700.0
2014-11-14 10:50:00,83.89,83.9,83.88,83.88,4200.0,63.739,63.7466,63.7314,63.7314,4200.0
2014-11-14 10:55:00,83.87,83.89,83.85,83.85,4200.0,63.7238,63.739,63.7086,63.7086,4200.0
2014-11-14 11:00:00,83.87,83.87,83.85,83.85,1700.0,63.7238,63.7238,63.7086,63.7086,1700.0
2014-11-14 11:05:00,83.89,83.89,83.84,83.84,1400.0,63.739,63.739,63.701,63.701,1400.0
2014-11-14 11:10:00,83.83,83.83,83.8,83.81,1400.0,63.6934,63.6934,63.6706,63.6782,1400.0
2014-11-14 11:15:00,83.81,83.84,83.81,83.84,1900.0,63.6782,63.701,63.6782,63.701,1900.0
2014-11-14 11:20:00,83.84,83.86,83.83,83.86,2600.0,63.701,63.7162,63.6934,63.7162,2600.0
2014-11-14 11:25:00,83.83,83.83,83.82,83.82,1000.0,63.6934,63.6934,63.6858,63.6858,1000.0
2014-11-14 11:30:00,83.81,83.87,83.79,83.86,7400.0,63.6782,63.7238,63.663,63.7162,7400.0
2014-11-14 11:35:00,83.84,83.84,83.84,83.84,700.0,63.701,63.701,63.701,63.701,700.0
2014-11-14 11:40:00,83.81,83.81,83.77,83.79,1900.0,63.6782,63.6782,63.6479,63.663,1900.0
2014-11-14 11:45:00,83.81,83.82,83.79,83.8,1800.0,63.6782,63.6858,63.663,63.6706,1800.0
2014-11-14 11:50:00,83.79,83.81,83.79,83.81,58200.0,63.663,63.6782,63.663,63.6782,58200.0
2014-11-14 11:55:00,83.82,83.82,83.79,83.79,3700.0,63.6858,63.6858,63.663,63.663,3700.0
2014-11-14 12:00:00,83.82,83.84,83.81,83.84,2300.0,63.6858,63.701,63.6782,63.701,2300.0
2014-11-14 12:05:00,83.83,83.84,83.82,83.83,3700.0,63.6934,63.701,63.6858,63.6934,3700.0
2014-11-14 12:10:00,83.82,83.82,83.81,83.81,2600.0,63.6858,63.6858,63.6782,63.6782,2600.0
2014-11-14 12:15:00,83.81,83.81,83.75,83.78,1100.0,63.6782,63.6782,63.6327,63.6555,1100.0
2014-11-14 12:20:00,83.77,83.81,83.77,83.8,1600.0,63.6479,63.6782,63.6479,63.6706,1600.0
2014-11-14 12:25:00,83.8,83.81,83.8,83.8,700.0,63.6706,63.6782,63.6706,63.6706,700.0
2014-11-14 12:30:00,83.81,83.81,83.79,83.79,2200.0,63.6782,63.6782,63.663,63.663,2200.0
2014-11-14 12:35:00,83.79,83.82,83.79,83.81,3100.0,63.663,63.6858,63.663,63.6782,3100.0
2014-11-14 12:40:00,83.81,83.81,83.8,83.8,800.0,63.6782,63.6782,63.6706,63.6706,800.0
2014-11-14 12:45:00,83.8,83.8,83.79,83.79,4000.0,63.6706,63.6706,63.663,63.663,4000.0
2014-11-14 12:50:00,83.78,83.79,83.78,83.79,400.0,63.6555,63.663,63.6555,63.663,400.0
2014-11-14 12:55:00,83.78,83.79,83.77,83.77,4300.0,63.6555,63.663,63.6479,63.6479,4300.0
2014-11-14 13:00:00,83.74,83.76,83.73,83.76,3400.0,63.6251,63.6403,63.6175,63.6403,3400.0
2014-11-14 13:05:00,83.76,83.76,83.74,83.76,3700.0,63.6403,63.6403,63.6251,63.6403,3700.0
2014-11-14 13:10:00,83.76,83.77,83.73,83.74,287900.0,63.6403,63.6479,63.6175,63.6251,287900.0
2014-11-14 13:15:00,83.74,83.76,83.74,83.74,1900.0,63.6251,63.6403,63.6251,63.6251,1900.0
2014-11-14 13:20:00,83.73,83.74,83.72,83.72,5200.0,63.6175,63.6251,63.6099,63.6099,5200.0
2014-11-14 13:25:00,83.72,83.74,83.72,83.73,27100.0,63.6099,63.6251,63.6099,63.6175,27100.0
2014-11-14 13:30:00,83.74,83.74,83.69,83.71,1300.0,63.6251,63.6251,63.5871,63.6023,1300.0
2014-11-14 13:35:00,83.69,83.7,83.69,83.7,1800.0,63.5871,63.5947,63.5871,63.5947,1800.0
2014-11-14 13:40:00,83.71,83.72,83.71,83.72,2000.0,63.6023,63.6099,63.6023,63.6099,2000.0
2014-11-14 13:45:00,83.72,83.73,83.71,83.73,6600.0,63.6099,63.6175,63.6023,63.6175,6600.0
2014-11-14 13:50:00,83.72,83.74,83.71,83.71,3100.0,63.6099,63.6251,63.6023,63.6023,3100.0
2014-11-14 13:55:00,83.71,83.72,83.65,83.66,15500.0,63.6023,63.6099,63.5567,63.5643,15500.0
2014-11-14 14:00:00,83.65,83.66,83.64,83.65,4300.0,63.5567,63.5643,63.5491,63.5567,4300.0
2014-11-14 14:05:00,83.63,83.68,83.6,83.67,27200.0,63.5415,63.5795,63.5187,63.5719,27200.0
2014-11-14 14:10:00,83.67,83.7,83.67,83.68,11500.0,63.5719,63.5947,63.5719,63.5795,11500.0
2014-11-14 14:15:00,83.7,83.7,83.68,83.69,2600.0,63.5947,63.5947,63.5795,63.5871,2600.0
2014-11-14 14:20:00,83.69,83.7,83.65,83.65,10900.0,63.5871,63.5947,63.5567,63.5567,10900.0
2014-11-14 14:25:00,83.67,83.7,83.65,83.69,5500.0,63.5719,63.5947,63.5567,63.5871,5500.0
2014-11-14 14:30:00,83.71,83.71,83.68,83.68,1400.0,63.6023,63.6023,63.5795,63.5795,1400.0
2014-11-14 14:35:00,83.68,83.69,83.68,83.69,8600.0,63.5795,63.5871,63.5795,63.5871,8600.0
2014-11-14 14:40:00,83.68,83.71,83.68,83.7,3900.0,63.5795,63.6023,63.5795,63.5947,3900.0
2014-11-14 14:45:00,83.67,83.67,83.67,83.67,1600.0,63.5719,63.5719,63.5719,63.5719,1600.0
2014-11-14 14:50:00,83.68,83.71,83.68,83.68,6500.0,63.5795,63.6023,63.5795,63.5795,6500.0
2014-11-14 14:55:00,83.68,83.69,83.68,83.69,4700.0,63.5795,63.5871,63.5795,63.5871,4700.0
2014-11-14 15:00:00,83.69,83.7,83.69,83.7,4300.0,63.5871,63.5947,63.5871,63.5947,4300.0
2014-11-14 15:05:00,83.71,83.73,83.7,83.72,2400.0,63.6023,63.6175,63.5947,63.6099,2400.0
2014-11-14 15:10:00,83.72,83.72,83.7,83.72,15600.0,63.6099,63.6099,63.5947,63.6099,15600.0
2014-11-14 15:15:00,83.72,83.73,83.68,83.71,3000.0,63.6099,63.6175,63.5795,63.6023,3000.0
2014-11-14 15:20:00,83.7,83.72,83.69,83.7,6300.0,63.5947,63.6099,63.5871,63.5947,6300.0
2014-11-14 15:25:00,83.7,83.73,83.7,83.73,23300.0,63.5947,63.6175,63.5947,63.6175,23300.0
2014-11-14 15:30:00,83.73,83.76,83.73,83.76,9000.0,63.6175,63.6403,63.6175,63.6403,9000.0
2014-11-14 15:35:00,83.76,83.77,83.75,83.76,10500.0,63.6403,63.6479,63.6327,63.6403,10500.0
2014-11-14 15:40:00,83.76,83.76,83.73,83.75,8100.0,63.6403,63.6403,63.6175,63.6327,8100.0
2014-11-14 15:45:00,83.76,83.77,83.71,83.72,11600.0,63.6403,63.6479,63.6023,63.6099,11600.0
2014-11-14 15:50:00,83.72,83.74,83.7,83.71,21500.0,63.6099,63.6251,63.5947,63.6023,21500.0
2014-11-14 15:55:00,83.7,83.77,83.7,83.76,28100.0,63.5947,63.6479,63.5947,63.6403,28100.0
2014-11-17 09:30:00,83.61,83.67,83.6,83.66,16600.0,63.5263,63.5719,63.5187,63.5643,16600.0
2014-11-17 09:35:00,83.63,83.67,83.63,83.66,900.0,63.5415,63.5719,63.5415,63.5643,900.0
2014-11-17 09:40:00,83.63,83.67,83.63,83.65,4100.0,63.5415,63.5719,63.5415,63.5567,4100.0
2014-11-17 09:45:00,83.65,83.66,83.63,83.63,6300.0,63.5567,63.5643,63.5415,63.5415,6300.0
2014-11-17 09:50:00,83.65,83.68,83.62,83.63,1900.0,63.5567,63.5795,63.5339,63.5415,1900.0
2014-11-17 09:55:00,83.6,83.63,83.6,83.61,5400.0,63.5187,63.5415,63.5187,63.5263,5400.0
2014-11-17 10:00:00,83.63,83.7,83.63,83.68,29600.0,63.5415,63.5947,63.5415,63.5795,29600.0
2014-11-17 10:05:00,83.68,83.68,83.6,83.6,17200.0,63.5795,63.5795,63.5187,63.5187,17200.0
2014-11-17 10:10:00,83.6,83.67,83.59,83.67,2100.0,63.5187,63.5719,63.5111,63.5719,2100.0
2014-11-17 10:15:00,83.71,83.76,83.71,83.76,2000.0,63.6023,63.6403,63.6023,63.6403,2000.0
2014-11-17 10:20:00,83.73,83.73,83.72,83.72,1900.0,63.6175,63.6175,63.6099,63.6099,1900.0
2014-11-17 10:25:00,83.79,83.84,83.79,83.82,2300.0,63.663,63.701,63.663,63.6858,2300.0
2014-11-17 10:30:00,83.82,83.82,83.75,83.75,2900.0,63.6858,63.6858,63.6327,63.6327,2900.0
2014-11-17 10:35:00,83.73,83.79,83.73,83.79,2800.0,63.6175,63.663,63.6175,63.663,2800.0
2014-11-17 10:40:00,83.73,83.77,83.72,83.75,2100.0,63.6175,63.6479,63.6099,63.6327,2100.0
2014-11-17 10:45:00,83.73,83.74,83.71,83.74,900.0,63.6175,63.6251,63.6023,63.6251,900.0
2014-11-17 10:50:00,83.72,83.76,83.7,83.76,1600.0,63.6099,63.6403,63.5947,63.6403,1600.0
2014-11-17 10:55:00,83.77,83.79,83.77,83.79,7900.0,63.6479,63.663,63.6479,63.663,7900.0
2014-11-17 11:00:00,83.8,83.8,83.79,83.79,1900.0,63.6706,63.6706,63.663,63.663,1900.0
2014-11-17 11:05:00,83.78,83.82,83.76,83.76,5000.0,63.6555,63.6858,63.6403,63.6403,5000.0
2014-11-17 11:10:00,83.77,83.78,83.74,83.76,2500.0,63.6479,63.6555,63.6251,63.6403,2500.0
2014-11-17 11:15:00,83.76,83.79,83.76,83.79,1200.0,63.6403,63.663,63.6403,63.663,1200.0
2014-11-17 11:20:00,83.81,83.81,83.77,83.77,700.0,63.6782,63.6782,63.6479,63.6479,700.0
2014-11-17 11:25:00,83.77,83.77,83.7,83.7,46300.0,63.6479,63.6479,63.5947,63.5947,46300.0
2014-11-17 11:30:00,83.7,83.71,83.65,83.68,7100.0,63.5947,63.6023,63.5567,63.5795,7100.0
2014-11-17 11:35:00,83.71,83.73,83.68,83.68,2500.0,63.6023,63.6175,63.5795,63.5795,2500.0
2014-11-17 11:40:00,83.68,83.71,83.68,83.71,300.0,63.5795,63.6023,63.5795,63.6023,300.0
2014-11-17 11:45:00,83.73,83.73,83.72,83.73,300.0,63.6175,63.6175,63.6099,63.6175,300.0
2014-11-17 11:50:00,83.7,83.74,83.67,83.74,5500.0,63.5947,63.6251,63.5719,63.6251,5500.0
2014-11-17 11:55:00,83.75,83.75,83.71,83.71,500.0,63.6327,63.6327,63.6023,63.6023,500.0
2014-11-17 12:00:00,83.74,83.76,83.71,83.71,2100.0,63.6251,63.6403,63.6023,63.6023,2100.0
2014-11-17 12:05:00,83.73,83.73,83.72,83.72,500.0,63.6175,63.6175,63.6099,63.6099,500.0
2014-11-17 12:10:00,83.7,83.79,83.7,83.79,1400.0,63.5947,63.663,63.5947,63.663,1400.0
2014-11-17 12:15:00,83.78,83.79,83.78,83.79,1300.0,63.6555,63.663,63.6555,63.663,1300.0
2014-11-17 12:20:00,83.8,83.84,83.8,83.82,2700.0,63.6706,63.701,63.6706,63.6858,2700.0
2014-11-17 12:25:00,83.82,83.85,83.81,83.85,1000.0,63.6858,63.7086,63.6782,63.7086,1000.0
2014-11-17 12:30:00,83.84,83.85,83.83,83.84,22100.0,63.701,63.7086,63.6934,63.701,22100.0
2014-11-17 12:35:00,83.84,83.87,83.84,83.87,1600.0,63.701,63.7238,63.701,63.7238,1600.0
2014-11-17 12:40:00,83.9,83.92,83.9,83.92,500.0,63.7466,63.7618,63.7466,63.7618,500.0
2014-11-17 12:45:00,83.93,83.94,83.91,83.91,6500.0,63.7694,63.777,63.7542,63.7542,6500.0
2014-11-17 12:50:00,83.93,83.94,83.92,83.92,1000.0,63.7694,63.777,63.7618,63.7618,1000.0
2014-11-17 12:55:00,83.93,83.93,83.93,83.93,1700.0,63.7694,63.7694,63.7694,63.7694,1700.0
2014-11-17 13:00:00,83.91,83.92,83.9,83.92,1500.0,63.7542,63.7618,63.7466,63.7618,1500.0
2014-11-17 13:05:00,83.91,83.94,83.91,83.94,10800.0,63.7542,63.777,63.7542,63.777,10800.0
2014-11-17 13:10:00,83.94,83.95,83.93,83.95,2400.0,63.777,63.7846,63.7694,63.7846,2400.0
2014-11-17 13:15:00,83.97,84.01,83.97,84.01,2500.0,63.7998,63.8302,63.7998,63.8302,2500.0
2014-11-17 13:20:00,84.0,84.03,83.98,84.03,3200.0,63.8226,63.8454,63.8074,63.8454,3200.0
2014-11-17 13:25:00,84.04,84.04,84.0,84.01,4400.0,63.853,63.853,63.8226,63.8302,4400.0
2014-11-17 13:30:00,84.03,84.03,83.99,84.0,10500.0,63.8454,63.8454,63.815,63.8226,10500.0
2014-11-17 13:35:00,84.0,84.0,83.97,83.98,2800.0,63.8226,63.8226,63.7998,63.8074,2800.0
2014-11-17 13:40:00,83.98,84.01,83.98,84.01,8600.0,63.8074,63.8302,63.8074,63.8302,8600.0
2014-11-17 13:45:00,83.99,83.99,83.94,83.94,2100.0,63.815,63.815,63.777,63.777,2100.0
2014-11-17 13:50:00,83.96,83.98,83.95,83.98,20000.0,63.7922,63.8074,63.7846,63.8074,20000.0
2014-11-17 13:55:00,84.0,84.03,84.0,84.02,3200.0,63.8226,63.8454,63.8226,63.8378,3200.0
2014-11-17 14:00:00,84.0,84.02,83.99,84.02,4600.0,63.8226,63.8378,63.815,63.8378,4600.0
2014-11-17 14:05:00,84.02,84.02,83.98,83.99,2900.0,63.8378,63.8378,63.8074,63.815,2900.0
2014-11-17 14:10:00,84.0,84.03,83.99,84.03,5700.0,63.8226,63.8454,63.815,63.8454,5700.0
2014-11-17 14:15:00,84.02,84.03,84.02,84.03,2700.0,63.8378,63.8454,63.8378,63.8454,2700.0
2014-11-17 14:20:00,84.01,84.01,84.0,84.0,4700.0,63.8302,63.8302,63.8226,63.8226,4700.0
2014-11-17 14:25:00,84.0,84.0,83.97,83.99,3700.0,63.8226,63.8226,63.7998,63.815,3700.0
2014-11-17 14:30:00,83.99,84.01,83.98,84.01,4900.0,63.815,63.8302,63.8074,63.8302,4900.0
2014-11-17 14:35:00,84.0,84.05,84.0,84.03,9100.0,63.8226,63.8606,63.8226,63.8454,9100.0
2014-11-17 14:40:00,84.03,84.05,84.03,84.05,2400.0,63.8454,63.8606,63.8454,63.8606,2400.0
2014-11-17 14:45:00,84.01,84.03,84.01,84.01,2900.0,63.8302,63.8454,63.8302,63.8302,2900.0
2014-11-17 14:50:00,84.0,84.03,83.99,84.03,13500.0,63.8226,63.8454,63.815,63.8454,13500.0
2014-11-17 14:55:00,84.02,84.04,84.01,84.01,5700.0,63.8378,63.853,63.8302,63.8302,5700.0
2014-11-17 15:00:00,84.01,84.02,83.99,83.99,2700.0,63.8302,63.8378,63.815,63.815,2700.0
2014-11-17 15:05:00,83.99,84.03,83.98,84.02,3000.0,63.815,63.8454,63.8074,63.8378,3000.0
2014-11-17 15:10:00,84.02,84.02,83.99,84.0,1500.0,63.8378,63.8378,63.815,63.8226,1500.0
2014-11-17 15:15:00,83.99,83.99,83.95,83.99,6600.0,63.815,63.815,63.7846,63.815,6600.0
2014-11-17 15:20:00,83.98,83.99,83.97,83.98,2600.0,63.8074,63.815,63.7998,63.8074,2600.0
2014-11-17 15:25:00,83.99,84.02,83.99,84.0,9600.0,63.815,63.8378,63.815,63.8226,9600.0
2014-11-17 15:30:00,84.01,84.01,83.98,84.0,4800.0,63.8302,63.8302,63.8074,63.8226,4800.0
2014-11-17 15:35:00,83.99,84.02,83.97,84.01,11800.0,63.815,63.8378,63.7998,63.8302,11800.0
2014-11-17 15:40:00,84.0,84.0,83.99,83.99,1100.0,63.8226,63.8226,63.815,63.815,1100.0
2014-11-17 15:45:00,83.99,84.0,83.97,83.99,4500.0,63.815,63.8226,63.7998,63.815,4500.0
2014-11-17 15:50:00,83.99,84.0,83.94,83.94,5200.0,63.815,63.8226,63.777,63.777,5200.0
2014-11-17 15:55:00,83.99,84.01,83.98,83.99,16000.0,63.815,63.8302,63.8074,63.815,16000.0
2014-11-18 09:30:00,84.03,84.09,84.03,84.07,12100.0,63.8454,63.891,63.8454,63.8758,12100.0
2014-11-18 09:35:00,84.1,84.15,84.1,84.12,3500.0,63.8986,63.9366,63.8986,63.9138,3500.0
2014-11-18 09:40:00,84.13,84.25,84.13,84.25,5700.0,63.9214,64.0126,63.9214,64.0126,5700.0
2014-11-18 09:45:00,84.2,84.21,84.18,84.19,7500.0,63.9746,63.9822,63.9594,63.967,7500.0
2014-11-18 09:50:00,84.23,84.27,84.2,84.26,900.0,63.9974,64.0277,63.9746,64.0202,900.0
2014-11-18 09:55:00,84.25,84.28,84.24,84.27,1100.0,64.0126,64.0353,64.005,64.0277,1100.0
2014-11-18 10:00:00,84.31,84.32,84.29,84.3,3200.0,64.0581,64.0657,64.0429,64.0505,3200.0
2014-11-18 10:05:00,84.31,84.33,84.28,84.33,10800.0,64.0581,64.0733,64.0353,64.0733,10800.0
2014-11-18 10:10:00,84.33,84.35,84.29,84.29,900.0,64.0733,64.0885,64.0429,64.0429,900.0
2014-11-18 10:15:00,84.3,84.31,84.27,84.31,1700.0,64.0505,64.0581,64.0277,64.0581,1700.0
2014-11-18 10:20:00,84.26,84.28,84.26,84.27,800.0,64.0202,64.0353,64.0202,64.0277,800.0
2014-11-18 10:25:00,84.27,84.28,84.26,84.26,1400.0,64.0277,64.0353,64.0202,64.0202,1400.0
2014-11-18 10:30:00,84.24,84.27,84.24,84.27,1600.0,64.005,64.0277,64.005,64.0277,1600.0
2014-11-18 10:35:00,84.21,84.25,84.21,84.25,600.0,63.9822,64.0126,63.9822,64.0126,600.0
2014-11-18 10:40:00,84.27,84.28,84.26,84.27,1800.0,64.0277,64.0353,64.0202,64.0277,1800.0
2014-11-18 10:45:00,84.26,84.27,84.24,84.27,9200.0,64.0202,64.0277,64.005,64.0277,9200.0
2014-11-18 10:50:00,84.27,84.29,84.26,84.28,7800.0,64.0277,64.0429,64.0202,64.0353,7800.0
2014-11-18 10:55:00,84.29,84.35,84.28,84.35,300.0,64.0429,64.0885,64.0353,64.0885,300.0
2014-11-18 11:00:00,84.33,84.34,84.31,84.32,4700.0,64.0733,64.0809,64.0581,64.0657,4700.0
2014-11-18 11:05:00,84.32,84.36,84.31,84.36,4500.0,64.0657,64.0961,64.0581,64.0961,4500.0
2014-11-18 11:10:00,84.37,84.37,84.34,84.35,1600.0,64.1037,64.1037,64.0809,64.0885,1600.0
2014-11-18 11:15:00,84.36,84.37,84.35,84.36,800.0,64.0961,64.1037,64.0885,64.0961,800.0
2014-11-18 11:20:00,84.36,84.36,84.34,84.34,4100.0,64.0961,64.0961,64.0809,64.0809,4100.0
2014-11-18 11:25:00,84.37,84.37,84.32,84.34,3000.0,64.1037,64.1037,64.0657,64.0809,3000.0
2014-11-18 11:30:00,84.35,84.36,84.34,84.36,900.0,64.0885,64.0961,64.0809,64.0961,900.0
2014-11-18 11:35:00,84.38,84.43,84.38,84.43,20500.0,64.1113,64.1493,64.1113,64.1493,20500.0
2014-11-18 11:40:00,84.43,84.43,84.4,84.4,2600.0,64.1493,64.1493,64.1265,64.1265,2600.0
2014-11-18 11:45:00,84.39,84.41,84.38,84.39,1600.0,64.1189,64.1341,64.1113,64.1189,1600.0
2014-11-18 11:50:00,84.4,84.41,84.37,84.38,4400.0,64.1265,64.1341,64.1037,64.1113,4400.0
2014-11-18 11:55:00,84.38,84.39,84.36,84.38,2700.0,64.1113,64.1189,64.0961,64.1113,2700.0
2014-11-18 12:00:00,84.39,84.41,84.35,84.36,2200.0,64.1189,64.1341,64.0885,64.0961,2200.0
2014-11-18 12:05:00,84.36,84.39,84.35,84.39,2800.0,64.0961,64.1189,64.0885,64.1189,2800.0
2014-11-18 12:10:00,84.39,84.39,84.39,84.39,500.0,64.1189,64.1189,64.1189,64.1189,500.0
2014-11-18 12:15:00,84.4,84.4,84.38,84.4,1600.0,64.1265,64.1265,64.1113,64.1265,1600.0
2014-11-18 12:20:00,84.39,84.4,84.37,84.38,5200.0,64.1189,64.1265,64.1037,64.1113,5200.0
2014-11-18 12:25:00,84.38,84.4,84.37,84.38,13000.0,64.1113,64.1265,64.1037,64.1113,13000.0
2014-11-18 12:30:00,84.39,84.41,84.37,84.4,3200.0,64.1189,64.1341,64.1037,64.1265,3200.0
2014-11-18 12:35:00,84.39,84.4,84.36,84.36,5200.0,64.1189,64.1265,64.0961,64.0961,5200.0
2014-11-18 12:40:00,84.37,84.41,84.36,84.4,2500.0,64.1037,64.1341,64.0961,64.1265,2500.0
2014-11-18 12:45:00,84.39,84.4,84.38,84.4,900.0,64.1189,64.1265,64.1113,64.1265,900.0
2014-11-18 12:50:00,84.4,84.4,84.38,84.4,2600.0,64.1265,64.1265,64.1113,64.1265,2600.0
2014-11-18 12:55:00,84.4,84.42,84.39,84.41,1000.0,64.1265,64.1417,64.1189,64.1341,1000.0
2014-11-18 13:00:00,84.42,84.42,84.39,84.4,8000.0,64.1417,64.1417,64.1189,64.1265,8000.0
2014-11-18 13:05:00,84.4,84.42,84.39,84.41,9900.0,64.1265,64.1417,64.1189,64.1341,9900.0
2014-11-18 13:10:00,84.42,84.42,84.38,84.4,1500.0,64.1417,64.1417,64.1113,64.1265,1500.0
2014-11-18 13:15:00,84.4,84.42,84.4,84.41,700.0,64.1265,64.1417,64.1265,64.1341,700.0
2014-11-18 13:20:00,84.43,84.45,84.42,84.43,900.0,64.1493,64.1645,64.1417,64.1493,900.0
2014-11-18 13:25:00,84.44,84.46,84.43,84.46,1700.0,64.1569,64.1721,64.1493,64.1721,1700.0
2014-11-18 13:30:00,84.44,84.45,84.42,84.44,11000.0,64.1569,64.1645,64.1417,64.1569,11000.0
2014-11-18 13:35:00,84.44,84.45,84.4,84.41,8300.0,64.1569,64.1645,64.1265,64.1341,8300.0
2014-11-18 13:40:00,84.4,84.41,84.39,84.39,3500.0,64.1265,64.1341,64.1189,64.1189,3500.0
2014-11-18 13:45:00,84.4,84.42,84.39,84.41,4500.0,64.1265,64.1417,64.1189,64.1341,4500.0
2014-11-18 13:50:00,84.42,84.44,84.4,84.44,1100.0,64.1417,64.1569,64.1265,64.1569,1100.0
2014-11-18 13:55:00,84.43,84.46,84.42,84.45,2500.0,64.1493,64.1721,64.1417,64.1645,2500.0
2014-11-18 14:00:00,84.43,84.48,84.42,84.48,6100.0,64.1493,64.1873,64.1417,64.1873,6100.0
2014-11-18 14:05:00,84.51,84.53,84.5,84.52,5100.0,64.2101,64.2253,64.2025,64.2177,5100.0
2014-11-18 14:10:00,84.52,84.56,84.51,84.53,5000.0,64.2177,64.2481,64.2101,64.2253,5000.0
2014-11-18 14:15:00,84.53,84.54,84.51,84.54,11700.0,64.2253,64.2329,64.2101,64.2329,11700.0
2014-11-18 14:20:00,84.54,84.55,84.52,84.53,10400.0,64.2329,64.2405,64.2177,64.2253,10400.0
2014-11-18 14:25:00,84.52,84.52,84.5,84.51,4600.0,64.2177,64.2177,64.2025,64.2101,4600.0
2014-11-18 14:30:00,84.52,84.55,84.5,84.55,3600.0,64.2177,64.2405,64.2025,64.2405,3600.0
2014-11-18 14:35:00,84.55,84.56,84.53,84.54,3800.0,64.2405,64.2481,64.2253,64.2329,3800.0
2014-11-18 14:40:00,84.55,84.55,84.52,84.54,5000.0,64.2405,64.2405,64.2177,64.2329,5000.0
2014-11-18 14:45:00,84.53,84.54,84.51,84.53,2200.0,64.2253,64.2329,64.2101,64.2253,2200.0
2014-11-18 14:50:00,84.52,84.52,84.49,84.5,7500.0,64.2177,64.2177,64.1949,64.2025,7500.0
2014-11-18 14:55:00,84.5,84.5,84.47,84.49,2500.0,64.2025,64.2025,64.1797,64.1949,2500.0
2014-11-18 15:00:00,84.48,84.5,84.48,84.49,3900.0,64.1873,64.2025,64.1873,64.1949,3900.0
2014-11-18 15:05:00,84.5,84.55,84.5,84.54,2600.0,64.2025,64.2405,64.2025,64.2329,2600.0
2014-11-18 15:10:00,84.54,84.55,84.53,84.54,14600.0,64.2329,64.2405,64.2253,64.2329,14600.0
2014-11-18 15:15:00,84.54,84.55,84.52,84.52,4500.0,64.2329,64.2405,64.2177,64.2177,4500.0
2014-11-18 15:20:00,84.53,84.53,84.51,84.53,1100.0,64.2253,64.2253,64.2101,64.2253,1100.0
2014-11-18 15:25:00,84.49,84.52,84.49,84.52,4300.0,64.1949,64.2177,64.1949,64.2177,4300.0
2014-11-18 15:30:00,84.49,84.5,84.46,84.48,3600.0,64.1949,64.2025,64.1721,64.1873,3600.0
2014-11-18 15:35:00,84.47,84.48,84.45,84.47,400.0,64.1797,64.1873,64.1645,64.1797,400.0
2014-11-18 15:40:00,84.47,84.49,84.46,84.49,4600.0,64.1797,64.1949,64.1721,64.1949,4600.0
2014-11-18 15:45:00,84.47,84.47,84.41,84.42,6000.0,64.1797,64.1797,64.1341,64.1417,6000.0
2014-11-18 15:50:00,84.41,84.41,84.38,84.39,11100.0,64.1341,64.1341,64.1113,64.1189,11100.0
2014-11-18 15:55:00,84.38,84.38,84.35,84.37,10100.0,64.1113,64.1113,64.0885,64.1037,10100.0
2014-11-19 09:30:00,84.3,84.34,84.11,84.15,21100.0,64.0505,64.0809,63.9062,63.9366,21100.0
2014-11-19 09:35:00,84.14,84.16,84.07,84.16,6300.0,63.929,63.9442,63.8758,63.9442,6300.0
2014-11-19 09:40:00,84.18,84.2,84.15,84.2,9500.0,63.9594,63.9746,63.9366,63.9746,9500.0
2014-11-19 09:45:00,84.2,84.23,84.17,84.2,1900.0,63.9746,63.9974,63.9518,63.9746,1900.0
2014-11-19 09:50:00,84.18,84.19,84.13,84.16,12400.0,63.9594,63.967,63.9214,63.9442,12400.0
2014-11-19 09:55:00,84.17,84.17,84.11,84.15,5100.0,63.9518,63.9518,63.9062,63.9366,5100.0
2014-11-19 10:00:00,84.14,84.14,84.08,84.09,9600.0,63.929,63.929,63.8834,63.891,9600.0
2014-11-19 10:05:00,84.07,84.08,84.04,84.08,10400.0,63.8758,63.8834,63.853,63.8834,10400.0
2014-11-19 10:10:00,84.1,84.1,84.03,84.05,4200.0,63.8986,63.8986,63.8454,63.8606,4200.0
2014-11-19 10:15:00,84.02,84.09,84.01,84.09,2600.0,63.8378,63.891,63.8302,63.891,2600.0
2014-11-19 10:20:00,84.09,84.1,84.07,84.09,3600.0,63.891,63.8986,63.8758,63.891,3600.0
2014-11-19 10:25:00,84.09,84.09,84.02,84.02,4500.0,63.891,63.891,63.8378,63.8378,4500.0
2014-11-19 10:30:00,84.01,84.05,84.0,84.0,5000.0,63.8302,63.8606,63.8226,63.8226,5000.0
2014-11-19 10:35:00,84.0,84.01,83.95,83.95,5100.0,63.8226,63.8302,63.7846,63.7846,5100.0
2014-11-19 10:40:00,83.95,83.98,83.93,83.96,4800.0,63.7846,63.8074,63.7694,63.7922,4800.0
2014-11-19 10:45:00,83.95,83.99,83.93,83.96,3700.0,63.7846,63.815,63.7694,63.7922,3700.0
2014-11-19 10:50:00,83.96,84.01,83.95,84.01,1700.0,63.7922,63.8302,63.7846,63.8302,1700.0
2014-11-19 10:55:00,84.01,84.02,83.95,83.96,10600.0,63.8302,63.8378,63.7846,63.7922,10600.0
2014-11-19 11:00:00,83.95,83.97,83.92,83.94,13900.0,63.7846,63.7998,63.7618,63.777,13900.0
2014-11-19 11:05:00,83.92,84.05,83.92,84.04,17000.0,63.7618,63.8606,63.7618,63.853,17000.0
2014-11-19 11:10:00,84.05,84.05,84.02,84.03,3100.0,63.8606,63.8606,63.8378,63.8454,3100.0
2014-11-19 11:15:00,84.04,84.07,84.03,84.04,4200.0,63.853,63.8758,63.8454,63.853,4200.0
2014-11-19 11:20:00,84.05,84.05,84.02,84.05,2800.0,63.8606,63.8606,63.8378,63.8606,2800.0
2014-11-19 11:25:00,84.06,84.06,84.03,84.03,3300.0,63.8682,63.8682,63.8454,63.8454,3300.0
2014-11-19 11:30:00,84.04,84.09,84.03,84.08,4300.0,63.853,63.891,63.8454,63.8834,4300.0
2014-11-19 11:35:00,84.09,84.1,84.08,84.09,12600.0,63.891,63.8986,63.8834,63.891,12600.0
2014-11-19 11:40:00,84.09,84.13,84.08,84.11,3800.0,63.891,63.9214,63.8834,63.9062,3800.0
2014-11-19 11:45:00,84.12,84.16,84.12,84.13,2300.0,63.9138,63.9442,63.9138,63.9214,2300.0
2014-11-19 11:50:00,84.13,84.13,84.11,84.12,2500.0,63.9214,63.9214,63.9062,63.9138,2500.0
2014-11-19 11:55:00,84.13,84.14,84.11,84.13,26400.0,63.9214,63.929,63.9062,63.9214,26400.0
2014-11-19 12:00:00,84.14,84.15,84.13,84.15,17000.0,63.929,63.9366,63.9214,63.9366,17000.0
2014-11-19 12:05:00,84.15,84.15,84.13,84.13,2000.0,63.9366,63.9366,63.9214,63.9214,2000.0
2014-11-19 12:10:00,84.13,84.13,84.12,84.13,1600.0,63.9214,63.9214,63.9138,63.9214,1600.0
2014-11-19 12:15:00,84.12,84.15,84.11,84.14,6300.0,63.9138,63.9366,63.9062,63.929,6300.0
2014-11-19 12:20:00,84.15,84.16,84.13,84.15,2400.0,63.9366,63.9442,63.9214,63.9366,2400.0
2014-11-19 12:25:00,84.15,84.16,84.13,84.14,3800.0,63.9366,63.9442,63.9214,63.929,3800.0
2014-11-19 12:30:00,84.13,84.14,84.12,84.14,6500.0,63.9214,63.929,63.9138,63.929,6500.0
2014-11-19 12:35:00,84.14,84.15,84.08,84.08,5100.0,63.929,63.9366,63.8834,63.8834,5100.0
2014-11-19 12:40:00,84.08,84.12,84.08,84.11,6600.0,63.8834,63.9138,63.8834,63.9062,6600.0
2014-11-19 12:45:00,84.1,84.11,84.1,84.11,3300.0,63.8986,63.9062,63.8986,63.9062,3300.0
2014-11-19 12:50:00,84.12,84.14,84.11,84.11,3200.0,63.9138,63.929,63.9062,63.9062,3200.0
2014-11-19 12:55:00,84.12,84.2,84.12,84.19,7800.0,63.9138,63.9746,63.9138,63.967,7800.0
2014-11-19 13:00:00,84.18,84.19,84.17,84.17,1100.0,63.9594,63.967,63.9518,63.9518,1100.0
2014-11-19 13:05:00,84.17,84.17,84.14,84.16,12400.0,63.9518,63.9518,63.929,63.9442,12400.0
2014-11-19 13:10:00,84.14,84.16,84.13,84.15,10500.0,63.929,63.9442,63.9214,63.9366,10500.0
2014-11-19 13:15:00,84.15,84.16,84.13,84.15,8000.0,63.9366,63.9442,63.9214,63.9366,8000.0
2014-11-19 13:20:00,84.15,84.18,84.15,84.18,34300.0,63.9366,63.9594,63.9366,63.9594,34300.0
2014-11-19 13:25:00,84.18,84.21,84.16,84.16,15400.0,63.9594,63.9822,63.9442,63.9442,15400.0
2014-11-19 13:30:00,84.17,84.17,84.15,84.15,4800.0,63.9518,63.9518,63.9366,63.9366,4800.0
2014-11-19 13:35:00,84.16,84.18,84.15,84.17,3000.0,63.9442,63.9594,63.9366,63.9518,3000.0
2014-11-19 13:40:00,84.17,84.18,84.16,84.18,2100.0,63.9518,63.9594,63.9442,63.9594,2100.0
2014-11-19 13:45:00,84.19,84.19,84.16,84.17,5400.0,63.967,63.967,63.9442,63.9518,5400.0
2014-11-19 13:50:00,84.16,84.21,84.15,84.2,8300.0,63.9442,63.9822,63.9366,63.9746,8300.0
2014-11-19 13:55:00,84.2,84.23,84.17,84.17,6000.0,63.9746,63.9974,63.9518,63.9518,6000.0
2014-11-19 14:00:00,84.18,84.35,84.15,84.34,8900.0,63.9594,64.0885,63.9366,64.0809,8900.0
2014-11-19 14:05:00,84.33,84.33,84.28,84.3,27600.0,64.0733,64.0733,64.0353,64.0505,27600.0
2014-11-19 14:10:00,84.29,84.33,84.27,84.28,23900.0,64.0429,64.0733,64.0277,64.0353,23900.0
2014-11-19 14:15:00,84.28,84.32,84.27,84.31,3800.0,64.0353,64.0657,64.0277,64.0581,3800.0
2014-11-19 14:20:00,84.31,84.32,84.1,84.13,25300.0,64.0581,64.0657,63.8986,63.9214,25300.0
2014-11-19 14:25:00,84.13,84.18,84.12,84.13,9400.0,63.9214,63.9594,63.9138,63.9214,9400.0
2014-11-19 14:30:00,84.12,84.19,84.11,84.17,9800.0,63.9138,63.967,63.9062,63.9518,9800.0
2014-11-19 14:35:00,84.17,84.18,84.08,84.15,7600.0,63.9518,63.9594,63.8834,63.9366,7600.0
2014-11-19 14:40:00,84.16,84.16,84.08,84.1,7500.0,63.9442,63.9442,63.8834,63.8986,7500.0
2014-11-19 14:45:00,84.09,84.11,84.04,84.08,5600.0,63.891,63.9062,63.853,63.8834,5600.0
2014-11-19 14:50:00,84.06,84.13,84.05,84.12,6300.0,63.8682,63.9214,63.8606,63.9138,6300.0
2014-11-19 14:55:00,84.11,84.17,84.11,84.14,6400.0,63.9062,63.9518,63.9062,63.929,6400.0
2014-11-19 15:00:00,84.14,84.16,84.1,84.11,3800.0,63.929,63.9442,63.8986,63.9062,3800.0
2014-11-19 15:05:00,84.12,84.13,84.1,84.11,3700.0,63.9138,63.9214,63.8986,63.9062,3700.0
2014-11-19 15:10:00,84.11,84.15,84.11,84.12,3000.0,63.9062,63.9366,63.9062,63.9138,3000.0
2014-11-19 15:15:00,84.11,84.24,84.11,84.23,8200.0,63.9062,64.005,63.9062,63.9974,8200.0
2014-11-19 15:20:00,84.23,84.29,84.22,84.27,7200.0,63.9974,64.0429,63.9898,64.0277,7200.0
2014-11-19 15:25:00,84.26,84.26,84.23,84.23,6900.0,64.0202,64.0202,63.9974,63.9974,6900.0
2014-11-19 15:30:00,84.23,84.26,84.21,84.24,5100.0,63.9974,64.0202,63.9822,64.005,5100.0
2014-11-19 15:35:00,84.25,84.25,84.21,84.21,7400.0,64.0126,64.0126,63.9822,63.9822,7400.0
2014-11-19 15:40:00,84.2,84.22,84.15,84.22,3900.0,63.9746,63.9898,63.9366,63.9898,3900.0
2014-11-19 15:45:00,84.21,84.25,84.2,84.23,4900.0,63.9822,64.0126,63.9746,63.9974,4900.0
2014-11-19 15:50:00,84.23,84.28,84.23,84.28,4700.0,63.9974,64.0353,63.9974,64.0353,4700.0
2014-11-19 15:55:00,84.28,84.3,84.23,84.23,47800.0,64.0353,64.0505,63.9974,63.9974,47800.0
2014-11-20 09:30:00,83.88,83.99,83.87,83.96,16200.0,63.7314,63.815,63.7238,63.7922,16200.0
2014-11-20 09:35:00,83.97,84.0,83.95,83.95,3800.0,63.7998,63.8226,63.7846,63.7846,3800.0
2014-11-20 09:40:00,84.03,84.03,84.0,84.0,1500.0,63.8454,63.8454,63.8226,63.8226,1500.0
2014-11-20 09:45:00,83.99,84.02,83.97,84.02,3100.0,63.815,63.8378,63.7998,63.8378,3100.0
2014-11-20 09:50:00,84.03,84.07,84.02,84.07,700.0,63.8454,63.8758,63.8378,63.8758,700.0
2014-11-20 09:55:00,84.07,84.07,84.0,84.04,1000.0,63.8758,63.8758,63.8226,63.853,1000.0
2014-11-20 10:00:00,84.07,84.15,84.07,84.14,2800.0,63.8758,63.9366,63.8758,63.929,2800.0
2014-11-20 10:05:00,84.12,84.19,84.12,84.13,7100.0,63.9138,63.967,63.9138,63.9214,7100.0
2014-11-20 10:10:00,84.12,84.14,84.08,84.08,1200.0,63.9138,63.929,63.8834,63.8834,1200.0
2014-11-20 10:15:00,84.1,84.12,84.06,84.08,3400.0,63.8986,63.9138,63.8682,63.8834,3400.0
2014-11-20 10:20:00,84.06,84.12,84.05,84.11,1800.0,63.8682,63.9138,63.8606,63.9062,1800.0
2014-11-20 10:25:00,84.16,84.17,84.14,84.15,600.0,63.9442,63.9518,63.929,63.9366,600.0
2014-11-20 10:30:00,84.17,84.17,84.15,84.15,1900.0,63.9518,63.9518,63.9366,63.9366,1900.0
2014-11-20 10:35:00,84.22,84.26,84.22,84.26,1700.0,63.9898,64.0202,63.9898,64.0202,1700.0
2014-11-20 10:40:00,84.26,84.29,84.26,84.28,2100.0,64.0202,64.0429,64.0202,64.0353,2100.0
2014-11-20 10:45:00,84.29,84.31,84.28,84.28,1100.0,64.0429,64.0581,64.0353,64.0353,1100.0
2014-11-20 10:50:00,84.26,84.27,84.26,84.27,3000.0,64.0202,64.0277,64.0202,64.0277,3000.0
2014-11-20 10:55:00,84.27,84.28,84.26,84.27,2100.0,64.0277,64.0353,64.0202,64.0277,2100.0
2014-11-20 11:00:00,84.26,84.3,84.26,84.29,5500.0,64.0202,64.0505,64.0202,64.0429,5500.0
2014-11-20 11:05:00,84.28,84.29,84.27,84.29,800.0,64.0353,64.0429,64.0277,64.0429,800.0
2014-11-20 11:10:00,84.3,84.34,84.29,84.33,2800.0,64.0505,64.0809,64.0429,64.0733,2800.0
2014-11-20 11:15:00,84.34,84.35,84.33,84.34,4200.0,64.0809,64.0885,64.0733,64.0809,4200.0
2014-11-20 11:20:00,84.35,84.36,84.33,84.36,4100.0,64.0885,64.0961,64.0733,64.0961,4100.0
2014-11-20 11:25:00,84.37,84.38,84.36,84.37,1400.0,64.1037,64.1113,64.0961,64.1037,1400.0
2014-11-20 11:30:00,84.37,84.38,84.34,84.34,5800.0,64.1037,64.1113,64.0809,64.0809,5800.0
2014-11-20 11:35:00,84.35,84.36,84.33,84.34,4300.0,64.0885,64.0961,64.0733,64.0809,4300.0
2014-11-20 11:40:00,84.34,84.35,84.33,84.34,7100.0,64.0809,64.0885,64.0733,64.0809,7100.0
2014-11-20 11:45:00,84.33,84.35,84.32,84.35,3100.0,64.0733,64.0885,64.0657,64.0885,3100.0
2014-11-20 11:50:00,84.35,84.35,84.34,84.35,1700.0,64.0885,64.0885,64.0809,64.0885,1700.0
2014-11-20 11:55:00,84.36,84.36,84.29,84.3,1900.0,64.0961,64.0961,64.0429,64.0505,1900.0
2014-11-20 12:00:00,84.31,84.31,84.27,84.27,1100.0,64.0581,64.0581,64.0277,64.0277,1100.0
2014-11-20 12:05:00,84.27,84.27,84.25,84.27,700.0,64.0277,64.0277,64.0126,64.0277,700.0
2014-11-20 12:10:00,84.27,84.3,84.27,84.3,500.0,64.0277,64.0505,64.0277,64.0505,500.0
2014-11-20 12:15:00,84.31,84.34,84.3,84.33,700.0,64.0581,64.0809,64.0505,64.0733,700.0
2014-11-20 12:20:00,84.31,84.32,84.31,84.31,300.0,64.0581,64.0657,64.0581,64.0581,300.0
2014-11-20 12:25:00,84.3,84.31,84.29,84.3,1900.0,64.0505,64.0581,64.0429,64.0505,1900.0
2014-11-20 12:30:00,84.31,84.34,84.31,84.34,1100.0,64.0581,64.0809,64.0581,64.0809,1100.0
2014-11-20 12:35:00,84.34,84.35,84.32,84.34,4000.0,64.0809,64.0885,64.0657,64.0809,4000.0
2014-11-20 12:40:00,84.35,84.35,84.27,84.27,8800.0,64.0885,64.0885,64.0277,64.0277,8800.0
2014-11-20 12:45:00,84.29,84.32,84.29,84.31,8500.0,64.0429,64.0657,64.0429,64.0581,8500.0
2014-11-20 12:50:00,84.31,84.32,84.29,84.29,8300.0,64.0581,64.0657,64.0429,64.0429,8300.0
2014-11-20 12:55:00,84.28,84.3,84.25,84.29,18200.0,64.0353,64.0505,64.0126,64.0429,18200.0
2014-11-20 13:00:00,84.28,84.33,84.28,84.33,10900.0,64.0353,64.0733,64.0353,64.0733,10900.0
2014-11-20 13:05:00,84.34,84.34,84.32,84.32,900.0,64.0809,64.0809,64.0657,64.0657,900.0
2014-11-20 13:10:00,84.3,84.3,84.26,84.29,3600.0,64.0505,64.0505,64.0202,64.0429,3600.0
2014-11-20 13:15:00,84.28,84.29,84.28,84.28,300.0,64.0353,64.0429,64.0353,64.0353,300.0
2014-11-20 13:20:00,84.28,84.3,84.28,84.3,7200.0,64.0353,64.0505,64.0353,64.0505,7200.0
2014-11-20 13:25:00,84.3,84.31,84.29,84.3,7300.0,64.0505,64.0581,64.0429,64.0505,7300.0
2014-11-20 13:30:00,84.31,84.33,84.31,84.33,4400.0,64.0581,64.0733,64.0581,64.0733,4400.0
2014-11-20 13:35:00,84.33,84.34,84.32,84.32,15800.0,64.0733,64.0809,64.0657,64.0657,15800.0
2014-11-20 13:40:00,84.33,84.33,84.31,84.31,7500.0,64.0733,64.0733,64.0581,64.0581,7500.0
2014-11-20 13:45:00,84.32,84.33,84.31,84.32,3900.0,64.0657,64.0733,64.0581,64.0657,3900.0
2014-11-20 13:50:00,84.29,84.32,84.29,84.31,1600.0,64.0429,64.0657,64.0429,64.0581,1600.0
2014-11-20 13:55:00,84.32,84.33,84.31,84.33,2300.0,64.0657,64.0733,64.0581,64.0733,2300.0
2014-11-20 14:00:00,84.34,84.35,84.33,84.34,6900.0,64.0809,64.0885,64.0733,64.0809,6900.0
2014-11-20 14:05:00,84.34,84.35,84.32,84.34,4500.0,64.0809,64.0885,64.0657,64.0809,4500.0
2014-11-20 14:10:00,84.36,84.37,84.35,84.36,1400.0,64.0961,64.1037,64.0885,64.0961,1400.0
2014-11-20 14:15:00,84.37,84.4,84.37,84.39,6400.0,64.1037,64.1265,64.1037,64.1189,6400.0
2014-11-20 14:20:00,84.39,84.4,84.38,84.38,14200.0,64.1189,64.1265,64.1113,64.1113,14200.0
2014-11-20 14:25:00,84.39,84.39,84.37,84.38,10500.0,64.1189,64.1189,64.1037,64.1113,10500.0
2014-11-20 14:30:00,84.38,84.38,84.35,84.35,6200.0,64.1113,64.1113,64.0885,64.0885,6200.0
2014-11-20 14:35:00,84.35,84.36,84.32,84.33,1400.0,64.0885,64.0961,64.0657,64.0733,1400.0
2014-11-20 14:40:00,84.34,84.36,84.33,84.36,2000.0,64.0809,64.0961,64.0733,64.0961,2000.0
2014-11-20 14:45:00,84.35,84.36,84.33,84.33,4000.0,64.0885,64.0961,64.0733,64.0733,4000.0
2014-11-20 14:50:00,84.33,84.35,84.33,84.35,2700.0,64.0733,64.0885,64.0733,64.0885,2700.0
2014-11-20 14:55:00,84.36,84.36,84.3,84.3,2000.0,64.0961,64.0961,64.0505,64.0505,2000.0
2014-11-20 15:00:00,84.29,84.3,84.26,84.29,7300.0,64.0429,64.0505,64.0202,64.0429,7300.0
2014-11-20 15:05:00,84.29,84.3,84.28,84.29,13800.0,64.0429,64.0505,64.0353,64.0429,13800.0
2014-11-20 15:10:00,84.29,84.3,84.29,84.29,2600.0,64.0429,64.0505,64.0429,64.0429,2600.0
2014-11-20 15:15:00,84.29,84.3,84.26,84.29,1400.0,64.0429,64.0505,64.0202,64.0429,1400.0
2014-11-20 15:20:00,84.28,84.29,84.26,84.28,3600.0,64.0353,64.0429,64.0202,64.0353,3600.0
2014-11-20 15:25:00,84.29,84.35,84.28,84.34,3800.0,64.0429,64.0885,64.0353,64.0809,3800.0
2014-11-20 15:30:00,84.35,84.38,84.34,84.36,3200.0,64.0885,64.1113,64.0809,64.0961,3200.0
2014-11-20 15:35:00,84.4,84.41,84.39,84.41,2700.0,64.1265,64.1341,64.1189,64.1341,2700.0
2014-11-20 15:40:00,84.41,84.43,84.41,84.42,1300.0,64.1341,64.1493,64.1341,64.1417,1300.0
2014-11-20 15:45:00,84.43,84.44,84.38,84.4,6900.0,64.1493,64.1569,64.1113,64.1265,6900.0
2014-11-20 15:50:00,84.41,84.41,84.38,84.39,2900.0,64.1341,64.1341,64.1113,64.1189,2900.0
2014-11-20 15:55:00,84.39,84.42,84.38,84.42,15400.0,64.1189,64.1417,64.1113,64.1417,15400.0
2014-11-21 09:30:00,85.32,85.32,85.16,85.22,27800.0,64.8255,64.8255,64.704,64.7496,27800.0
2014-11-21 09:35:00,85.18,85.22,85.16,85.22,7100.0,64.7192,64.7496,64.704,64.7496,7100.0
2014-11-21 09:40:00,85.21,85.22,85.13,85.14,6800.0,64.742,64.7496,64.6812,64.6888,6800.0
2014-11-21 09:45:00,85.11,85.16,85.11,85.16,4200.0,64.666,64.704,64.666,64.704,4200.0
2014-11-21 09:50:00,85.16,85.18,85.15,85.17,1200.0,64.704,64.7192,64.6964,64.7116,1200.0
2014-11-21 09:55:00,85.19,85.19,85.15,85.16,1100.0,64.7268,64.7268,64.6964,64.704,1100.0
2014-11-21 10:00:00,85.17,85.17,85.1,85.11,1400.0,64.7116,64.7116,64.6584,64.666,1400.0
2014-11-21 10:05:00,85.12,85.12,85.09,85.09,13700.0,64.6736,64.6736,64.6508,64.6508,13700.0
2014-11-21 10:10:00,85.08,85.14,85.07,85.13,6500.0,64.6432,64.6888,64.6356,64.6812,6500.0
2014-11-21 10:15:00,85.14,85.14,85.07,85.09,7100.0,64.6888,64.6888,64.6356,64.6508,7100.0
2014-11-21 10:20:00,85.07,85.1,85.07,85.08,5500.0,64.6356,64.6584,64.6356,64.6432,5500.0
2014-11-21 10:25:00,85.1,85.1,85.08,85.08,2200.0,64.6584,64.6584,64.6432,64.6432,2200.0
2014-11-21 10:30:00,85.1,85.1,85.03,85.04,3800.0,64.6584,64.6584,64.6052,64.6128,3800.0
2014-11-21 10:35:00,85.04,85.05,85.03,85.04,1200.0,64.6128,64.6204,64.6052,64.6128,1200.0
2014-11-21 10:40:00,85.05,85.05,85.02,85.04,24000.0,64.6204,64.6204,64.5976,64.6128,24000.0
2014-11-21 10:45:00,85.05,85.06,85.01,85.03,3400.0,64.6204,64.628,64.59,64.6052,3400.0
2014-11-21 10:50:00,85.02,85.06,85.02,85.06,900.0,64.5976,64.628,64.5976,64.628,900.0
2014-11-21 10:55:00,85.04,85.05,85.01,85.04,3200.0,64.6128,64.6204,64.59,64.6128,3200.0
2014-11-21 11:00:00,85.02,85.02,84.98,85.01,3100.0,64.5976,64.5976,64.5672,64.59,3100.0
2014-11-21 11:05:00,84.98,84.98,84.96,84.98,600.0,64.5672,64.5672,64.552,64.5672,600.0
2014-11-21 11:10:00,84.97,85.01,84.97,85.01,12000.0,64.5596,64.59,64.5596,64.59,12000.0
2014-11-21 11:15:00,85.0,85.02,84.99,84.99,1500.0,64.5824,64.5976,64.5748,64.5748,1500.0
2014-11-21 11:20:00,85.0,85.0,84.98,84.98,4700.0,64.5824,64.5824,64.5672,64.5672,4700.0
2014-11-21 11:25:00,85.0,85.0,85.0,85.0,100.0,64.5824,64.5824,64.5824,64.5824,100.0
2014-11-21 11:30:00,84.96,84.99,84.96,84.98,4000.0,64.552,64.5748,64.552,64.5672,4000.0
2014-11-21 11:35:00,84.97,84.97,84.89,84.89,10400.0,64.5596,64.5596,64.4988,64.4988,10400.0
2014-11-21 11:40:00,84.91,84.93,84.9,84.91,38500.0,64.514,64.5292,64.5064,64.514,38500.0
2014-11-21 11:45:00,84.9,84.9,84.89,84.9,2000.0,64.5064,64.5064,64.4988,64.5064,2000.0
2014-11-21 11:50:00,84.89,84.9,84.88,84.89,2900.0,64.4988,64.5064,64.4912,64.4988,2900.0
2014-11-21 11:55:00,84.9,84.91,84.88,84.9,4100.0,64.5064,64.514,64.4912,64.5064,4100.0
2014-11-21 12:00:00,84.89,84.92,84.88,84.9,1200.0,64.4988,64.5216,64.4912,64.5064,1200.0
2014-11-21 12:05:00,84.91,84.91,84.86,84.86,1700.0,64.514,64.514,64.476,64.476,1700.0
2014-11-21 12:10:00,84.87,84.88,84.84,84.84,3000.0,64.4836,64.4912,64.4608,64.4608,3000.0
2014-11-21 12:15:00,84.8,84.8,84.78,84.78,2500.0,64.4304,64.4304,64.4152,64.4152,2500.0
2014-11-21 12:20:00,84.78,84.8,84.77,84.78,3100.0,64.4152,64.4304,64.4076,64.4152,3100.0
2014-11-21 12:25:00,84.79,84.8,84.74,84.74,6200.0,64.4228,64.4304,64.3849,64.3849,6200.0
2014-11-21 12:30:00,84.73,84.77,84.72,84.73,3900.0,64.3773,64.4076,64.3697,64.3773,3900.0
2014-11-21 12:35:00,84.77,84.8,84.77,84.78,9900.0,64.4076,64.4304,64.4076,64.4152,9900.0
2014-11-21 12:40:00,84.78,84.8,84.75,84.76,2300.0,64.4152,64.4304,64.3925,64.4,2300.0
2014-11-21 12:45:00,84.78,84.78,84.76,84.76,5900.0,64.4152,64.4152,64.4,64.4,5900.0
2014-11-21 12:50:00,84.76,84.77,84.72,84.72,5600.0,64.4,64.4076,64.3697,64.3697,5600.0
2014-11-21 12:55:00,84.72,84.73,84.7,84.73,2100.0,64.3697,64.3773,64.3545,64.3773,2100.0
2014-11-21 13:00:00,84.73,84.74,84.68,84.7,4000.0,64.3773,64.3849,64.3393,64.3545,4000.0
2014-11-21 13:05:00,84.7,84.7,84.66,84.67,1600.0,64.3545,64.3545,64.3241,64.3317,1600.0
2014-11-21 13:10:00,84.7,84.7,84.67,84.67,1100.0,64.3545,64.3545,64.3317,64.3317,1100.0
2014-11-21 13:15:00,84.68,84.68,84.62,84.62,1000.0,64.3393,64.3393,64.2937,64.2937,1000.0
2014-11-21 13:20:00,84.63,84.66,84.62,84.66,5700.0,64.3013,64.3241,64.2937,64.3241,5700.0
2014-11-21 13:25:00,84.66,84.66,84.56,84.59,5100.0,64.3241,64.3241,64.2481,64.2709,5100.0
2014-11-21 13:30:00,84.56,84.63,84.55,84.63,9700.0,64.2481,64.3013,64.2405,64.3013,9700.0
2014-11-21 13:35:00,84.63,84.66,84.63,84.65,10300.0,64.3013,64.3241,64.3013,64.3165,10300.0
2014-11-21 13:40:00,84.65,84.67,84.63,84.64,7900.0,64.3165,64.3317,64.3013,64.3089,7900.0
2014-11-21 13:45:00,84.65,84.69,84.65,84.69,1400.0,64.3165,64.3469,64.3165,64.3469,1400.0
2014-11-21 13:50:00,84.68,84.7,84.67,84.69,5200.0,64.3393,64.3545,64.3317,64.3469,5200.0
2014-11-21 13:55:00,84.74,84.76,84.72,84.73,3600.0,64.3849,64.4,64.3697,64.3773,3600.0
2014-11-21 14:00:00,84.73,84.76,84.72,84.75,2000.0,64.3773,64.4,64.3697,64.3925,2000.0
2014-11-21 14:05:00,84.73,84.75,84.73,84.74,800.0,64.3773,64.3925,64.3773,64.3849,800.0
2014-11-21 14:10:00,84.76,84.76,84.72,84.72,6800.0,64.4,64.4,64.3697,64.3697,6800.0
2014-11-21 14:15:00,84.74,84.74,84.72,84.72,1400.0,64.3849,64.3849,64.3697,64.3697,1400.0
2014-11-21 14:20:00,84.72,84.72,84.65,84.67,6400.0,64.3697,64.3697,64.3165,64.3317,6400.0
2014-11-21 14:25:00,84.64,84.64,84.62,84.63,200.0,64.3089,64.3089,64.2937,64.3013,200.0
2014-11-21 14:30:00,84.65,84.66,84.62,84.66,13200.0,64.3165,64.3241,64.2937,64.3241,13200.0
2014-11-21 14:35:00,84.67,84.67,84.6,84.6,3500.0,64.3317,64.3317,64.2785,64.2785,3500.0
2014-11-21 14:40:00,84.65,84.73,84.65,84.72,2800.0,64.3165,64.3773,64.3165,64.3697,2800.0
2014-11-21 14:45:00,84.71,84.72,84.69,84.7,8500.0,64.3621,64.3697,64.3469,64.3545,8500.0
2014-11-21 14:50:00,84.7,84.74,84.7,84.73,6600.0,64.3545,64.3849,64.3545,64.3773,6600.0
2014-11-21 14:55:00,84.73,84.73,84.68,84.71,4700.0,64.3773,64.3773,64.3393,64.3621,4700.0
2014-11-21 15:00:00,84.69,84.77,84.69,84.75,2800.0,64.3469,64.4076,64.3469,64.3925,2800.0
2014-11-21 15:05:00,84.73,84.75,84.72,84.73,2100.0,64.3773,64.3925,64.3697,64.3773,2100.0
2014-11-21 15:10:00,84.73,84.8,84.73,84.76,3900.0,64.3773,64.4304,64.3773,64.4,3900.0
2014-11-21 15:15:00,84.78,84.78,84.74,84.75,1300.0,64.4152,64.4152,64.3849,64.3925,1300.0
2014-11-21 15:20:00,84.76,84.77,84.74,84.75,4200.0,64.4,64.4076,64.3849,64.3925,4200.0
2014-11-21 15:25:00,84.75,84.8,84.75,84.78,2200.0,64.3925,64.4304,64.3925,64.4152,2200.0
2014-11-21 15:30:00,84.8,84.84,84.8,84.84,1700.0,64.4304,64.4608,64.4304,64.4608,1700.0
2014-11-21 15:35:00,84.85,84.85,84.81,84.81,5500.0,64.4684,64.4684,64.438,64.438,5500.0
2014-11-21 15:40:00,84.81,84.83,84.8,84.83,1400.0,64.438,64.4532,64.4304,64.4532,1400.0
2014-11-21 15:45:00,84.83,84.85,84.77,84.78,7900.0,64.4532,64.4684,64.4076,64.4152,7900.0
2014-11-21 15:50:00,84.77,84.78,84.75,84.77,2300.0,64.4076,64.4152,64.3925,64.4076,2300.0
2014-11-21 15:55:00,84.76,84.81,84.74,84.79,3000.0,64.4,64.438,64.3849,64.4228,3000.0
2014-11-24 09:30:00,84.99,85.04,84.95,85.04,12600.0,64.5748,64.6128,64.5444,64.6128,12600.0
2014-11-24 09:35:00,85.06,85.07,85.01,85.03,2900.0,64.628,64.6356,64.59,64.6052,2900.0
2014-11-24 09:40:00,85.02,85.02,84.92,84.94,2500.0,64.5976,64.5976,64.5216,64.5368,2500.0
2014-11-24 09:45:00,84.93,84.94,84.9,84.91,2800.0,64.5292,64.5368,64.5064,64.514,2800.0
2014-11-24 09:50:00,84.93,84.93,84.83,84.84,4200.0,64.5292,64.5292,64.4532,64.4608,4200.0
2014-11-24 09:55:00,84.84,84.87,84.84,84.86,1300.0,64.4608,64.4836,64.4608,64.476,1300.0
2014-11-24 10:00:00,84.86,84.89,84.83,84.87,2500.0,64.476,64.4988,64.4532,64.4836,2500.0
2014-11-24 10:05:00,84.87,84.89,84.82,84.87,12600.0,64.4836,64.4988,64.4456,64.4836,12600.0
2014-11-24 10:10:00,84.88,84.92,84.87,84.88,4200.0,64.4912,64.5216,64.4836,64.4912,4200.0
2014-11-24 10:15:00,84.89,84.92,84.87,84.91,4100.0,64.4988,64.5216,64.4836,64.514,4100.0
2014-11-24 10:20:00,84.94,84.94,84.91,84.92,1300.0,64.5368,64.5368,64.514,64.5216,1300.0
2014-11-24 10:25:00,84.91,84.93,84.9,84.91,800.0,64.514,64.5292,64.5064,64.514,800.0
2014-11-24 10:30:00,84.94,84.95,84.91,84.95,2900.0,64.5368,64.5444,64.514,64.5444,2900.0
2014-11-24 10:35:00,84.95,84.95,84.92,84.92,1200.0,64.5444,64.5444,64.5216,64.5216,1200.0
2014-11-24 10:40:00,84.96,84.99,84.96,84.99,1300.0,64.552,64.5748,64.552,64.5748,1300.0
2014-11-24 10:45:00,84.99,84.99,84.96,84.96,1400.0,64.5748,64.5748,64.552,64.552,1400.0
2014-11-24 10:50:00,84.96,84.98,84.94,84.95,7500.0,64.552,64.5672,64.5368,64.5444,7500.0
2014-11-24 10:55:00,84.95,84.96,84.93,84.96,2900.0,64.5444,64.552,64.5292,64.552,2900.0
2014-11-24 11:00:00,84.94,84.94,84.94,84.94,200.0,64.5368,64.5368,64.5368,64.5368,200.0
2014-11-24 11:05:00,84.95,84.96,84.9,84.9,2400.0,64.5444,64.552,64.5064,64.5064,2400.0
2014-11-24 11:10:00,84.89,84.92,84.87,84.91,6900.0,64.4988,64.5216,64.4836,64.514,6900.0
2014-11-24 11:15:00,84.9,84.9,84.86,84.86,3900.0,64.5064,64.5064,64.476,64.476,3900.0
2014-11-24 11:20:00,84.86,84.88,84.84,84.86,39000.0,64.476,64.4912,64.4608,64.476,39000.0
2014-11-24 11:25:00,84.84,84.86,84.84,84.85,1800.0,64.4608,64.476,64.4608,64.4684,1800.0
2014-11-24 11:30:00,84.86,84.89,84.85,84.87,3300.0,64.476,64.4988,64.4684,64.4836,3300.0
2014-11-24 11:35:00,84.86,84.86,84.83,84.84,3100.0,64.476,64.476,64.4532,64.4608,3100.0
2014-11-24 11:40:00,84.85,84.87,84.84,84.87,1000.0,64.4684,64.4836,64.4608,64.4836,1000.0
2014-11-24 11:45:00,84.87,84.88,84.86,84.86,1300.0,64.4836,64.4912,64.476,64.476,1300.0
2014-11-24 11:50:00,84.84,84.87,84.82,84.86,1200.0,64.4608,64.4836,64.4456,64.476,1200.0
2014-11-24 11:55:00,84.85,84.86,84.85,84.85,100.0,64.4684,64.476,64.4684,64.4684,100.0
2014-11-24 12:00:00,84.83,84.85,84.82,84.84,5400.0,64.4532,64.4684,64.4456,64.4608,5400.0
2014-11-24 12:05:00,84.88,84.9,84.88,84.9,1400.0,64.4912,64.5064,64.4912,64.5064,1400.0
2014-11-24 12:10:00,84.88,84.89,84.85,84.88,1400.0,64.4912,64.4988,64.4684,64.4912,1400.0
2014-11-24 12:15:00,84.88,84.89,84.85,84.85,1100.0,64.4912,64.4988,64.4684,64.4684,1100.0
2014-11-24 12:20:00,84.87,84.89,84.87,84.89,900.0,64.4836,64.4988,64.4836,64.4988,900.0
2014-11-24 12:25:00,84.89,84.89,84.86,84.86,3500.0,64.4988,64.4988,64.476,64.476,3500.0
2014-11-24 12:30:00,84.88,84.88,84.83,84.83,3700.0,64.4912,64.4912,64.4532,64.4532,3700.0
2014-11-24 12:35:00,84.85,84.85,84.81,84.83,2300.0,64.4684,64.4684,64.438,64.4532,2300.0
2014-11-24 12:40:00,84.82,84.83,84.82,84.82,12100.0,64.4456,64.4532,64.4456,64.4456,12100.0
2014-11-24 12:45:00,84.83,84.84,84.82,84.84,1700.0,64.4532,64.4608,64.4456,64.4608,1700.0
2014-11-24 12:50:00,84.84,84.85,84.81,84.82,8400.0,64.4608,64.4684,64.438,64.4456,8400.0
2014-11-24 12:55:00,84.81,84.81,84.79,84.81,26800.0,64.438,64.438,64.4228,64.438,26800.0
2014-11-24 13:00:00,84.81,84.82,84.8,84.8,7200.0,64.438,64.4456,64.4304,64.4304,7200.0
2014-11-24 13:05:00,84.8,84.81,84.8,84.81,700.0,64.4304,64.438,64.4304,64.438,700.0
2014-11-24 13:10:00,84.82,84.83,84.81,84.82,8500.0,64.4456,64.4532,64.438,64.4456,8500.0
2014-11-24 13:15:00,84.81,84.85,84.81,84.83,2500.0,64.438,64.4684,64.438,64.4532,2500.0
2014-11-24 13:20:00,84.84,84.85,84.82,84.83,3200.0,64.4608,64.4684,64.4456,64.4532,3200.0
2014-11-24 13:25:00,84.84,84.84,84.83,84.84,2900.0,64.4608,64.4608,64.4532,64.4608,2900.0
2014-11-24 13:30:00,84.83,84.84,84.81,84.81,3800.0,64.4532,64.4608,64.438,64.438,3800.0
2014-11-24 13:35:00,84.82,84.82,84.81,84.81,4000.0,64.4456,64.4456,64.438,64.438,4000.0
2014-11-24 13:40:00,84.81,84.82,84.8,84.81,4700.0,64.438,64.4456,64.4304,64.438,4700.0
2014-11-24 13:45:00,84.79,84.8,84.77,84.8,3000.0,64.4228,64.4304,64.4076,64.4304,3000.0
2014-11-24 13:50:00,84.8,84.81,84.79,84.81,8800.0,64.4304,64.438,64.4228,64.438,8800.0
2014-11-24 13:55:00,84.81,84.82,84.8,84.81,3100.0,64.438,64.4456,64.4304,64.438,3100.0
2014-11-24 14:00:00,84.8,84.86,84.8,84.86,6300.0,64.4304,64.476,64.4304,64.476,6300.0
2014-11-24 14:05:00,84.86,84.88,84.85,84.87,11300.0,64.476,64.4912,64.4684,64.4836,11300.0
2014-11-24 14:10:00,84.88,84.88,84.85,84.85,6400.0,64.4912,64.4912,64.4684,64.4684,6400.0
2014-11-24 14:15:00,84.86,84.87,84.86,84.86,900.0,64.476,64.4836,64.476,64.476,900.0
2014-11-24 14:20:00,84.87,84.87,84.86,84.86,1400.0,64.4836,64.4836,64.476,64.476,1400.0
2014-11-24 14:25:00,84.87,84.89,84.87,84.89,2800.0,64.4836,64.4988,64.4836,64.4988,2800.0
2014-11-24 14:30:00,84.89,84.9,84.87,84.89,8700.0,64.4988,64.5064,64.4836,64.4988,8700.0
2014-11-24 14:35:00,84.9,84.9,84.85,84.87,9500.0,64.5064,64.5064,64.4684,64.4836,9500.0
2014-11-24 14:40:00,84.87,84.88,84.87,84.88,2700.0,64.4836,64.4912,64.4836,64.4912,2700.0
2014-11-24 14:45:00,84.89,84.9,84.87,84.88,4600.0,64.4988,64.5064,64.4836,64.4912,4600.0
2014-11-24 14:50:00,84.89,84.89,84.86,84.87,6300.0,64.4988,64.4988,64.476,64.4836,6300.0
2014-11-24 14:55:00,84.86,84.86,84.82,84.83,3500.0,64.476,64.476,64.4456,64.4532,3500.0
2014-11-24 15:00:00,84.83,84.84,84.82,84.83,6300.0,64.4532,64.4608,64.4456,64.4532,6300.0
2014-11-24 15:05:00,84.83,84.83,84.8,84.83,7700.0,64.4532,64.4532,64.4304,64.4532,7700.0
2014-11-24 15:10:00,84.83,84.85,84.82,84.83,3000.0,64.4532,64.4684,64.4456,64.4532,3000.0
2014-11-24 15:15:00,84.83,84.84,84.79,84.8,2300.0,64.4532,64.4608,64.4228,64.4304,2300.0
2014-11-24 15:20:00,84.79,84.82,84.78,84.81,1000.0,64.4228,64.4456,64.4152,64.438,1000.0
2014-11-24 15:25:00,84.84,84.85,84.82,84.85,1800.0,64.4608,64.4684,64.4456,64.4684,1800.0
2014-11-24 15:30:00,84.84,84.86,84.83,84.83,7900.0,64.4608,64.476,64.4532,64.4532,7900.0
2014-11-24 15:35:00,84.83,84.86,84.83,84.86,7700.0,64.4532,64.476,64.4532,64.476,7700.0
2014-11-24 15:40:00,84.86,84.87,84.84,84.84,2200.0,64.476,64.4836,64.4608,64.4608,2200.0
2014-11-24 15:45:00,84.84,84.87,84.84,84.86,7400.0,64.4608,64.4836,64.4608,64.476,7400.0
2014-11-24 15:50:00,84.86,84.89,84.85,84.89,9100.0,64.476,64.4988,64.4684,64.4988,9100.0
2014-11-24 15:55:00,84.88,84.92,84.87,84.91,9400.0,64.4912,64.5216,64.4836,64.514,9400.0
2014-11-25 09:30:00,85.02,85.02,84.96,84.97,18100.0,64.5976,64.5976,64.552,64.5596,18100.0
2014-11-25 09:35:00,84.98,85.02,84.95,84.95,4300.0,64.5672,64.5976,64.5444,64.5444,4300.0
2014-11-25 09:40:00,84.96,84.96,84.86,84.86,2300.0,64.552,64.552,64.476,64.476,2300.0
2014-11-25 09:45:00,84.88,84.89,84.87,84.88,3000.0,64.4912,64.4988,64.4836,64.4912,3000.0
2014-11-25 09:50:00,84.85,84.86,84.84,84.85,2900.0,64.4684,64.476,64.4608,64.4684,2900.0
2014-11-25 09:55:00,84.85,84.9,84.85,84.89,9400.0,64.4684,64.5064,64.4684,64.4988,9400.0
2014-11-25 10:00:00,84.87,84.88,84.83,84.84,3000.0,64.4836,64.4912,64.4532,64.4608,3000.0
2014-11-25 10:05:00,84.81,84.81,84.74,84.75,22300.0,64.438,64.438,64.3849,64.3925,22300.0
2014-11-25 10:10:00,84.8,84.83,84.78,84.83,1500.0,64.4304,64.4532,64.4152,64.4532,1500.0
2014-11-25 10:15:00,84.81,84.81,84.76,84.76,10500.0,64.438,64.438,64.4,64.4,10500.0
2014-11-25 10:20:00,84.74,84.82,84.74,84.79,2600.0,64.3849,64.4456,64.3849,64.4228,2600.0
2014-11-25 10:25:00,84.78,84.84,84.78,84.83,9200.0,64.4152,64.4608,64.4152,64.4532,9200.0
2014-11-25 10:30:00,84.82,84.82,84.8,84.81,3500.0,64.4456,64.4456,64.4304,64.438,3500.0
2014-11-25 10:35:00,84.77,84.8,84.74,84.74,4000.0,64.4076,64.4304,64.3849,64.3849,4000.0
2014-11-25 10:40:00,84.74,84.75,84.72,84.75,3100.0,64.3849,64.3925,64.3697,64.3925,3100.0
2014-11-25 10:45:00,84.72,84.77,84.71,84.71,1900.0,64.3697,64.4076,64.3621,64.3621,1900.0
2014-11-25 10:50:00,84.72,84.76,84.7,84.71,3900.0,64.3697,64.4,64.3545,64.3621,3900.0
2014-11-25 10:55:00,84.7,84.7,84.69,84.69,1100.0,64.3545,64.3545,64.3469,64.3469,1100.0
2014-11-25 11:00:00,84.71,84.74,84.71,84.72,1000.0,64.3621,64.3849,64.3621,64.3697,1000.0
2014-11-25 11:05:00,84.72,84.73,84.67,84.68,13600.0,64.3697,64.3773,64.3317,64.3393,13600.0
2014-11-25 11:10:00,84.68,84.68,84.66,84.67,3800.0,64.3393,64.3393,64.3241,64.3317,3800.0
2014-11-25 11:15:00,84.68,84.68,84.62,84.67,5200.0,64.3393,64.3393,64.2937,64.3317,5200.0
2014-11-25 11:20:00,84.67,84.68,84.66,84.66,19100.0,64.3317,64.3393,64.3241,64.3241,19100.0
2014-11-25 11:25:00,84.66,84.67,84.64,84.65,2500.0,64.3241,64.3317,64.3089,64.3165,2500.0
2014-11-25 11:30:00,84.65,84.72,84.65,84.72,700.0,64.3165,64.3697,64.3165,64.3697,700.0
2014-11-25 11:35:00,84.72,84.75,84.72,84.74,1500.0,64.3697,64.3925,64.3697,64.3849,1500.0
2014-11-25 11:40:00,84.74,84.75,84.73,84.74,2100.0,64.3849,64.3925,64.3773,64.3849,2100.0
2014-11-25 11:45:00,84.75,84.78,84.74,84.76,17600.0,64.3925,64.4152,64.3849,64.4,17600.0
2014-11-25 11:50:00,84.76,84.77,84.74,84.75,2000.0,64.4,64.4076,64.3849,64.3925,2000.0
2014-11-25 11:55:00,84.76,84.79,84.75,84.79,3700.0,64.4,64.4228,64.3925,64.4228,3700.0
2014-11-25 12:00:00,84.79,84.83,84.79,84.81,5000.0,64.4228,64.4532,64.4228,64.438,5000.0
2014-11-25 12:05:00,84.81,84.83,84.8,84.83,3900.0,64.438,64.4532,64.4304,64.4532,3900.0
2014-11-25 12:10:00,84.83,84.84,84.79,84.79,7300.0,64.4532,64.4608,64.4228,64.4228,7300.0
2014-11-25 12:15:00,84.82,84.82,84.77,84.78,2900.0,64.4456,64.4456,64.4076,64.4152,2900.0
2014-11-25 12:20:00,84.8,84.82,84.8,84.82,7100.0,64.4304,64.4456,64.4304,64.4456,7100.0
2014-11-25 12:25:00,84.81,84.83,84.81,84.83,22000.0,64.438,64.4532,64.438,64.4532,22000.0
2014-11-25 12:30:00,84.84,84.85,84.82,84.83,1400.0,64.4608,64.4684,64.4456,64.4532,1400.0
2014-11-25 12:35:00,84.84,84.87,84.83,84.87,5400.0,64.4608,64.4836,64.4532,64.4836,5400.0
2014-11-25 12:40:00,84.89,84.99,84.88,84.98,1200.0,64.4988,64.5748,64.4912,64.5672,1200.0
2014-11-25 12:45:00,85.0,85.0,84.95,84.97,10000.0,64.5824,64.5824,64.5444,64.5596,10000.0
2014-11-25 12:50:00,84.98,84.98,84.95,84.96,1500.0,64.5672,64.5672,64.5444,64.552,1500.0
2014-11-25 12:55:00,84.95,84.97,84.95,84.96,1300.0,64.5444,64.5596,64.5444,64.552,1300.0
2014-11-25 13:00:00,84.95,84.97,84.95,84.95,1500.0,64.5444,64.5596,64.5444,64.5444,1500.0
2014-11-25 13:05:00,84.95,84.95,84.92,84.93,5900.0,64.5444,64.5444,64.5216,64.5292,5900.0
2014-11-25 13:10:00,84.93,84.95,84.92,84.92,7600.0,64.5292,64.5444,64.5216,64.5216,7600.0
2014-11-25 13:15:00,84.91,84.92,84.9,84.92,6000.0,64.514,64.5216,64.5064,64.5216,6000.0
2014-11-25 13:20:00,84.92,84.96,84.92,84.96,4500.0,64.5216,64.552,64.5216,64.552,4500.0
2014-11-25 13:25:00,84.98,84.99,84.96,84.96,4600.0,64.5672,64.5748,64.552,64.552,4600.0
2014-11-25 13:30:00,84.96,84.96,84.94,84.94,1900.0,64.552,64.552,64.5368,64.5368,1900.0
2014-11-25 13:35:00,84.95,84.96,84.94,84.96,11300.0,64.5444,64.552,64.5368,64.552,11300.0
2014-11-25 13:40:00,84.95,84.98,84.93,84.97,10400.0,64.5444,64.5672,64.5292,64.5596,10400.0
2014-11-25 13:45:00,84.97,84.97,84.95,84.96,1400.0,64.5596,64.5596,64.5444,64.552,1400.0
2014-11-25 13:50:00,84.94,84.97,84.94,84.97,1400.0,64.5368,64.5596,64.5368,64.5596,1400.0
2014-11-25 13:55:00,84.97,84.97,84.95,84.96,5300.0,64.5596,64.5596,64.5444,64.552,5300.0
2014-11-25 14:00:00,84.95,84.96,84.94,84.95,3200.0,64.5444,64.552,64.5368,64.5444,3200.0
2014-11-25 14:05:00,84.97,84.98,84.91,84.92,9600.0,64.5596,64.5672,64.514,64.5216,9600.0
2014-11-25 14:10:00,84.93,84.93,84.91,84.92,3900.0,64.5292,64.5292,64.514,64.5216,3900.0
2014-11-25 14:15:00,84.93,84.94,84.91,84.91,8300.0,64.5292,64.5368,64.514,64.514,8300.0
2014-11-25 14:20:00,84.9,84.91,84.89,84.91,5300.0,64.5064,64.514,64.4988,64.514,5300.0
2014-11-25 14:25:00,84.92,84.92,84.9,84.91,16600.0,64.5216,64.5216,64.5064,64.514,16600.0
2014-11-25 14:30:00,84.92,84.94,84.91,84.94,800.0,64.5216,64.5368,64.514,64.5368,800.0
2014-11-25 14:35:00,84.92,84.93,84.9,84.92,600.0,64.5216,64.5292,64.5064,64.5216,600.0
2014-11-25 14:40:00,84.92,84.94,84.91,84.94,9000.0,64.5216,64.5368,64.514,64.5368,9000.0
2014-11-25 14:45:00,84.92,84.92,84.86,84.87,38400.0,64.5216,64.5216,64.476,64.4836,38400.0
2014-11-25 14:50:00,84.87,84.9,84.87,84.87,4700.0,64.4836,64.5064,64.4836,64.4836,4700.0
2014-11-25 14:55:00,84.88,84.88,84.84,84.88,4000.0,64.4912,64.4912,64.4608,64.4912,4000.0
2014-11-25 15:00:00,84.88,84.91,84.88,84.9,8000.0,64.4912,64.514,64.4912,64.5064,8000.0
2014-11-25 15:05:00,84.91,84.94,84.89,84.91,4600.0,64.514,64.5368,64.4988,64.514,4600.0
2014-11-25 15:10:00,84.9,84.92,84.89,84.92,9600.0,64.5064,64.5216,64.4988,64.5216,9600.0
2014-11-25 15:15:00,84.93,84.94,84.92,84.93,1500.0,64.5292,64.5368,64.5216,64.5292,1500.0
2014-11-25 15:20:00,84.93,84.94,84.92,84.92,2000.0,64.5292,64.5368,64.5216,64.5216,2000.0
2014-11-25 15:25:00,84.93,84.96,84.92,84.93,1800.0,64.5292,64.552,64.5216,64.5292,1800.0
2014-11-25 15:30:00,84.94,84.95,84.91,84.92,3500.0,64.5368,64.5444,64.514,64.5216,3500.0
2014-11-25 15:35:00,84.92,84.93,84.89,84.91,2000.0,64.5216,64.5292,64.4988,64.514,2000.0
2014-11-25 15:40:00,84.89,84.91,84.87,84.87,4100.0,64.4988,64.514,64.4836,64.4836,4100.0
2014-11-25 15:45:00,84.87,84.88,84.84,84.87,5700.0,64.4836,64.4912,64.4608,64.4836,5700.0
2014-11-25 15:50:00,84.86,84.87,84.83,84.83,5400.0,64.476,64.4836,64.4532,64.4532,5400.0
2014-11-25 15:55:00,84.82,84.83,84.8,84.81,12000.0,64.4456,64.4532,64.4304,64.438,12000.0
2014-11-26 09:30:00,84.89,84.94,84.85,84.86,26100.0,64.4988,64.5368,64.4684,64.476,26100.0
2014-11-26 09:35:00,84.87,84.89,84.87,84.89,1700.0,64.4836,64.4988,64.4836,64.4988,1700.0
2014-11-26 09:40:00,84.88,84.88,84.77,84.77,2600.0,64.4912,64.4912,64.4076,64.4076,2600.0
2014-11-26 09:45:00,84.79,84.79,84.77,84.78,1100.0,64.4228,64.4228,64.4076,64.4152,1100.0
2014-11-26 09:50:00,84.78,84.8,84.78,84.8,1700.0,64.4152,64.4304,64.4152,64.4304,1700.0
2014-11-26 09:55:00,84.8,84.87,84.8,84.85,3500.0,64.4304,64.4836,64.4304,64.4684,3500.0
2014-11-26 10:00:00,84.84,84.89,84.8,84.8,4500.0,64.4608,64.4988,64.4304,64.4304,4500.0
2014-11-26 10:05:00,84.83,84.85,84.82,84.84,1600.0,64.4532,64.4684,64.4456,64.4608,1600.0
2014-11-26 10:10:00,84.84,84.87,84.84,84.87,4200.0,64.4608,64.4836,64.4608,64.4836,4200.0
2014-11-26 10:15:00,84.87,84.87,84.84,84.85,600.0,64.4836,64.4836,64.4608,64.4684,600.0
2014-11-26 10:20:00,84.83,84.89,84.83,84.89,4200.0,64.4532,64.4988,64.4532,64.4988,4200.0
2014-11-26 10:25:00,84.86,84.88,84.86,84.86,1500.0,64.476,64.4912,64.476,64.476,1500.0
2014-11-26 10:30:00,84.87,84.89,84.85,84.85,3700.0,64.4836,64.4988,64.4684,64.4684,3700.0
2014-11-26 10:35:00,84.86,84.89,84.85,84.85,7100.0,64.476,64.4988,64.4684,64.4684,7100.0
2014-11-26 10:40:00,84.83,84.88,84.82,84.88,1400.0,64.4532,64.4912,64.4456,64.4912,1400.0
2014-11-26 10:45:00,84.86,84.88,84.85,84.88,2000.0,64.476,64.4912,64.4684,64.4912,2000.0
2014-11-26 10:50:00,84.87,84.88,84.86,84.86,1800.0,64.4836,64.4912,64.476,64.476,1800.0
2014-11-26 10:55:00,84.86,84.87,84.84,84.86,4900.0,64.476,64.4836,64.4608,64.476,4900.0
2014-11-26 11:00:00,84.88,84.89,84.86,84.88,3000.0,64.4912,64.4988,64.476,64.4912,3000.0
2014-11-26 11:05:00,84.87,84.87,84.84,84.86,8300.0,64.4836,64.4836,64.4608,64.476,8300.0
2014-11-26 11:10:00,84.87,84.87,84.85,84.87,2300.0,64.4836,64.4836,64.4684,64.4836,2300.0
2014-11-26 11:15:00,84.86,84.87,84.84,84.84,4300.0,64.476,64.4836,64.4608,64.4608,4300.0
2014-11-26 11:20:00,84.84,84.85,84.82,84.82,2500.0,64.4608,64.4684,64.4456,64.4456,2500.0
2014-11-26 11:25:00,84.83,84.85,84.83,84.85,3100.0,64.4532,64.4684,64.4532,64.4684,3100.0
2014-11-26 11:30:00,84.85,84.85,84.82,84.82,1000.0,64.4684,64.4684,64.4456,64.4456,1000.0
2014-11-26 11:35:00,84.81,84.85,84.81,84.84,3100.0,64.438,64.4684,64.438,64.4608,3100.0
2014-11-26 11:40:00,84.82,84.86,84.82,84.85,7000.0,64.4456,64.476,64.4456,64.4684,7000.0
2014-11-26 11:45:00,84.83,84.85,84.82,84.85,3400.0,64.4532,64.4684,64.4456,64.4684,3400.0
2014-11-26 11:50:00,84.84,84.84,84.82,84.84,5900.0,64.4608,64.4608,64.4456,64.4608,5900.0
2014-11-26 11:55:00,84.85,84.86,84.84,84.86,27800.0,64.4684,64.476,64.4608,64.476,27800.0
2014-11-26 12:00:00,84.87,84.9,84.85,84.9,13800.0,64.4836,64.5064,64.4684,64.5064,13800.0
2014-11-26 12:05:00,84.92,84.93,84.89,84.92,9400.0,64.5216,64.5292,64.4988,64.5216,9400.0
2014-11-26 12:10:00,84.91,84.91,84.89,84.89,1300.0,64.514,64.514,64.4988,64.4988,1300.0
2014-11-26 12:15:00,84.9,84.92,84.89,84.92,8300.0,64.5064,64.5216,64.4988,64.5216,8300.0
2014-11-26 12:20:00,84.92,84.93,84.91,84.92,3600.0,64.5216,64.5292,64.514,64.5216,3600.0
2014-11-26 12:25:00,84.91,84.94,84.91,84.93,5300.0,64.514,64.5368,64.514,64.5292,5300.0
2014-11-26 12:30:00,84.92,84.94,84.91,84.92,1600.0,64.5216,64.5368,64.514,64.5216,1600.0
2014-11-26 12:35:00,84.92,84.93,84.92,84.92,600.0,64.5216,64.5292,64.5216,64.5216,600.0
2014-11-26 12:40:00,84.93,84.94,84.92,84.94,1600.0,64.5292,64.5368,64.5216,64.5368,1600.0
2014-11-26 12:45:00,84.94,84.94,84.92,84.93,1700.0,64.5368,64.5368,64.5216,64.5292,1700.0
2014-11-26 12:50:00,84.91,84.92,84.9,84.91,2200.0,64.514,64.5216,64.5064,64.514,2200.0
2014-11-26 12:55:00,84.9,84.92,84.89,84.92,1100.0,64.5064,64.5216,64.4988,64.5216,1100.0
2014-11-26 13:00:00,84.93,84.93,84.91,84.92,300.0,64.5292,64.5292,64.514,64.5216,300.0
2014-11-26 13:05:00,84.92,84.92,84.91,84.91,900.0,64.5216,64.5216,64.514,64.514,900.0
2014-11-26 13:10:00,84.91,84.93,84.91,84.93,900.0,64.514,64.5292,64.514,64.5292,900.0
2014-11-26 13:15:00,84.92,84.94,84.92,84.94,4400.0,64.5216,64.5368,64.5216,64.5368,4400.0
2014-11-26 13:20:00,84.94,84.95,84.94,84.94,600.0,64.5368,64.5444,64.5368,64.5368,600.0
2014-11-26 13:25:00,84.95,84.95,84.93,84.93,900.0,64.5444,64.5444,64.5292,64.5292,900.0
2014-11-26 13:30:00,84.95,84.95,84.92,84.94,2100.0,64.5444,64.5444,64.5216,64.5368,2100.0
2014-11-26 13:35:00,84.94,84.95,84.93,84.94,2500.0,64.5368,64.5444,64.5292,64.5368,2500.0
2014-11-26 13:40:00,84.94,84.96,84.94,84.96,6600.0,64.5368,64.552,64.5368,64.552,6600.0
2014-11-26 13:45:00,84.95,84.97,84.95,84.97,9700.0,64.5444,64.5596,64.5444,64.5596,9700.0
2014-11-26 13:50:00,84.96,84.96,84.92,84.94,4000.0,64.552,64.552,64.5216,64.5368,4000.0
2014-11-26 13:55:00,84.94,84.95,84.93,84.94,6600.0,64.5368,64.5444,64.5292,64.5368,6600.0
2014-11-26 14:00:00,84.94,84.95,84.93,84.94,7800.0,64.5368,64.5444,64.5292,64.5368,7800.0
2014-11-26 14:05:00,84.95,84.95,84.91,84.92,20900.0,64.5444,64.5444,64.514,64.5216,20900.0
2014-11-26 14:10:00,84.92,84.92,84.89,84.9,30000.0,64.5216,64.5216,64.4988,64.5064,30000.0
2014-11-26 14:15:00,84.91,84.92,84.9,84.9,5900.0,64.514,64.5216,64.5064,64.5064,5900.0
2014-11-26 14:20:00,84.92,84.93,84.91,84.93,7100.0,64.5216,64.5292,64.514,64.5292,7100.0
2014-11-26 14:25:00,84.92,84.93,84.92,84.93,3200.0,64.5216,64.5292,64.5216,64.5292,3200.0
2014-11-26 14:30:00,84.93,84.94,84.92,84.93,11600.0,64.5292,64.5368,64.5216,64.5292,11600.0
2014-11-26 14:35:00,84.92,84.93,84.9,84.9,17700.0,64.5216,64.5292,64.5064,64.5064,17700.0
2014-11-26 14:40:00,84.9,84.91,84.9,84.91,1000.0,64.5064,64.514,64.5064,64.514,1000.0
2014-11-26 14:45:00,84.93,84.93,84.91,84.92,9100.0,64.5292,64.5292,64.514,64.5216,9100.0
2014-11-26 14:50:00,84.92,84.95,84.91,84.94,12400.0,64.5216,64.5444,64.514,64.5368,12400.0
2014-11-26 14:55:00,84.94,84.94,84.92,84.92,10700.0,64.5368,64.5368,64.5216,64.5216,10700.0
2014-11-26 15:00:00,84.92,84.93,84.92,84.93,6600.0,64.5216,64.5292,64.5216,64.5292,6600.0
2014-11-26 15:05:00,84.93,84.93,84.91,84.92,7400.0,64.5292,64.5292,64.514,64.5216,7400.0
2014-11-26 15:10:00,84.92,84.93,84.91,84.93,2200.0,64.5216,64.5292,64.514,64.5292,2200.0
2014-11-26 15:15:00,84.94,84.96,84.93,84.96,8800.0,64.5368,64.552,64.5292,64.552,8800.0
2014-11-26 15:20:00,84.95,84.97,84.95,84.96,14200.0,64.5444,64.5596,64.5444,64.552,14200.0
2014-11-26 15:25:00,84.96,84.96,84.95,84.95,12700.0,64.552,64.552,64.5444,64.5444,12700.0
2014-11-26 15:30:00,84.95,84.96,84.94,84.95,3600.0,64.5444,64.552,64.5368,64.5444,3600.0
2014-11-26 15:35:00,84.95,84.95,84.94,84.94,3200.0,64.5444,64.5444,64.5368,64.5368,3200.0
2014-11-26 15:40:00,84.94,84.98,84.94,84.98,3400.0,64.5368,64.5672,64.5368,64.5672,3400.0
2014-11-26 15:45:00,84.98,85.0,84.98,84.98,18800.0,64.5672,64.5824,64.5672,64.5672,18800.0
2014-11-26 15:50:00,84.98,85.0,84.97,85.0,9100.0,64.5672,64.5824,64.5596,64.5824,9100.0
2014-11-26 15:55:00,84.99,85.03,84.99,85.02,22200.0,64.5748,64.6052,64.5748,64.5976,22200.0
2014-11-28 09:30:00,84.82,84.93,84.82,84.88,10000.0,64.4456,64.5292,64.4456,64.4912,10000.0
2014-11-28 09:35:00,84.8,84.86,84.8,84.84,2600.0,64.4304,64.476,64.4304,64.4608,2600.0
2014-11-28 09:40:00,84.86,84.87,84.8,84.85,4600.0,64.476,64.4836,64.4304,64.4684,4600.0
2014-11-28 09:45:00,84.86,84.87,84.86,84.86,400.0,64.476,64.4836,64.476,64.476,400.0
2014-11-28 09:50:00,84.88,84.88,84.88,84.88,100.0,64.4912,64.4912,64.4912,64.4912,100.0
2014-11-28 09:55:00,84.89,84.92,84.88,84.92,2700.0,64.4988,64.5216,64.4912,64.5216,2700.0
2014-11-28 10:00:00,84.9,84.94,84.89,84.93,3000.0,64.5064,64.5368,64.4988,64.5292,3000.0
2014-11-28 10:05:00,84.92,84.96,84.9,84.95,14800.0,64.5216,64.552,64.5064,64.5444,14800.0
2014-11-28 10:10:00,84.94,84.96,84.94,84.96,22200.0,64.5368,64.552,64.5368,64.552,22200.0
2014-11-28 10:15:00,84.96,84.98,84.94,84.94,19300.0,64.552,64.5672,64.5368,64.5368,19300.0
2014-11-28 10:20:00,84.94,84.95,84.94,84.94,33800.0,64.5368,64.5444,64.5368,64.5368,33800.0
2014-11-28 10:25:00,84.94,84.95,84.91,84.93,52700.0,64.5368,64.5444,64.514,64.5292,52700.0
2014-11-28 10:30:00,84.93,84.94,84.93,84.93,14400.0,64.5292,64.5368,64.5292,64.5292,14400.0
2014-11-28 10:35:00,84.94,84.94,84.92,84.92,16400.0,64.5368,64.5368,64.5216,64.5216,16400.0
2014-11-28 10:40:00,84.92,84.95,84.92,84.95,31700.0,64.5216,64.5444,64.5216,64.5444,31700.0
2014-11-28 10:45:00,84.93,84.95,84.93,84.93,10900.0,64.5292,64.5444,64.5292,64.5292,10900.0
2014-11-28 10:50:00,84.93,84.94,84.91,84.91,14100.0,64.5292,64.5368,64.514,64.514,14100.0
2014-11-28 10:55:00,84.91,84.92,84.9,84.9,10600.0,64.514,64.5216,64.5064,64.5064,10600.0
2014-11-28 11:00:00,84.9,84.91,84.89,84.9,9300.0,64.5064,64.514,64.4988,64.5064,9300.0
2014-11-28 11:05:00,84.9,84.92,84.89,84.91,20800.0,64.5064,64.5216,64.4988,64.514,20800.0
2014-11-28 11:10:00,84.92,84.92,84.9,84.92,19000.0,64.5216,64.5216,64.5064,64.5216,19000.0
2014-11-28 11:15:00,84.92,84.96,84.92,84.96,13700.0,64.5216,64.552,64.5216,64.552,13700.0
2014-11-28 11:20:00,84.96,85.0,84.96,84.97,12400.0,64.552,64.5824,64.552,64.5596,12400.0
2014-11-28 11:25:00,84.97,84.97,84.95,84.96,10100.0,64.5596,64.5596,64.5444,64.552,10100.0
2014-11-28 11:30:00,84.96,84.96,84.91,84.93,18300.0,64.552,64.552,64.514,64.5292,18300.0
2014-11-28 11:35:00,84.93,84.95,84.93,84.95,8800.0,64.5292,64.5444,64.5292,64.5444,8800.0
2014-11-28 11:40:00,84.95,84.95,84.92,84.93,5300.0,64.5444,64.5444,64.5216,64.5292,5300.0
2014-11-28 11:45:00,84.92,84.94,84.88,84.88,10900.0,64.5216,64.5368,64.4912,64.4912,10900.0
2014-11-28 11:50:00,84.88,84.89,84.85,84.87,8200.0,64.4912,64.4988,64.4684,64.4836,8200.0
2014-11-28 11:55:00,84.86,84.89,84.86,84.88,10000.0,64.476,64.4988,64.476,64.4912,10000.0
2014-11-28 12:00:00,84.87,84.87,84.83,84.83,14500.0,64.4836,64.4836,64.4532,64.4532,14500.0
2014-11-28 12:05:00,84.83,84.84,84.8,84.8,8900.0,64.4532,64.4608,64.4304,64.4304,8900.0
2014-11-28 12:10:00,84.79,84.83,84.78,84.82,17100.0,64.4228,64.4532,64.4152,64.4456,17100.0
2014-11-28 12:15:00,84.82,84.84,84.8,84.8,45300.0,64.4456,64.4608,64.4304,64.4304,45300.0
2014-11-28 12:20:00,84.8,84.81,84.76,84.76,15400.0,64.4304,64.438,64.4,64.4,15400.0
2014-11-28 12:25:00,84.76,84.77,84.75,84.75,16700.0,64.4,64.4076,64.3925,64.3925,16700.0
2014-11-28 12:30:00,84.75,84.76,84.73,84.73,2000.0,64.3925,64.4,64.3773,64.3773,2000.0
2014-11-28 12:35:00,84.73,84.74,84.69,84.7,3700.0,64.3773,64.3849,64.3469,64.3545,3700.0
2014-11-28 12:40:00,84.67,84.68,84.61,84.67,18000.0,64.3317,64.3393,64.2861,64.3317,18000.0
2014-11-28 12:45:00,84.65,84.66,84.64,84.66,5200.0,64.3165,64.3241,64.3089,64.3241,5200.0
2014-11-28 12:50:00,84.66,84.66,84.59,84.62,6000.0,64.3241,64.3241,64.2709,64.2937,6000.0
2014-11-28 12:55:00,84.63,84.71,84.6,84.71,4400.0,64.3013,64.3621,64.2785,64.3621,4400.0
2014-12-01 09:30:00,84.37,84.38,84.33,84.38,21600.0,64.1037,64.1113,64.0733,64.1113,21600.0
2014-12-01 09:35:00,84.35,84.4,84.32,84.4,2200.0,64.0885,64.1265,64.0657,64.1265,2200.0
2014-12-01 09:40:00,84.41,84.42,84.37,84.4,4500.0,64.1341,64.1417,64.1037,64.1265,4500.0
2014-12-01 09:45:00,84.38,84.39,84.26,84.26,1800.0,64.1113,64.1189,64.0202,64.0202,1800.0
2014-12-01 09:50:00,84.25,84.27,84.19,84.19,12100.0,64.0126,64.0277,63.967,63.967,12100.0
2014-12-01 09:55:00,84.18,84.2,84.16,84.18,6600.0,63.9594,63.9746,63.9442,63.9594,6600.0
2014-12-01 10:00:00,84.22,84.31,84.22,84.3,1300.0,63.9898,64.0581,63.9898,64.0505,1300.0
2014-12-01 10:05:00,84.28,84.33,84.23,84.26,17100.0,64.0353,64.0733,63.9974,64.0202,17100.0
2014-12-01 10:10:00,84.31,84.35,84.31,84.32,3600.0,64.0581,64.0885,64.0581,64.0657,3600.0
2014-12-01 10:15:00,84.35,84.47,84.34,84.45,2600.0,64.0885,64.1797,64.0809,64.1645,2600.0
2014-12-01 10:20:00,84.44,84.52,84.44,84.52,1600.0,64.1569,64.2177,64.1569,64.2177,1600.0
2014-12-01 10:25:00,84.5,84.5,84.46,84.47,4500.0,64.2025,64.2025,64.1721,64.1797,4500.0
2014-12-01 10:30:00,84.46,84.48,84.4,84.4,3100.0,64.1721,64.1873,64.1265,64.1265,3100.0
2014-12-01 10:35:00,84.4,84.4,84.3,84.32,1700.0,64.1265,64.1265,64.0505,64.0657,1700.0
2014-12-01 10:40:00,84.26,84.29,84.25,84.28,1300.0,64.0202,64.0429,64.0126,64.0353,1300.0
2014-12-01 10:45:00,84.26,84.28,84.25,84.26,8500.0,64.0202,64.0353,64.0126,64.0202,8500.0
2014-12-01 10:50:00,84.23,84.23,84.15,84.18,2800.0,63.9974,63.9974,63.9366,63.9594,2800.0
2014-12-01 10:55:00,84.2,84.2,84.15,84.16,4500.0,63.9746,63.9746,63.9366,63.9442,4500.0
2014-12-01 11:00:00,84.17,84.23,84.16,84.21,8400.0,63.9518,63.9974,63.9442,63.9822,8400.0
2014-12-01 11:05:00,84.22,84.23,84.18,84.22,2700.0,63.9898,63.9974,63.9594,63.9898,2700.0
2014-12-01 11:10:00,84.23,84.25,84.18,84.21,18200.0,63.9974,64.0126,63.9594,63.9822,18200.0
2014-12-01 11:15:00,84.22,84.29,84.21,84.29,2300.0,63.9898,64.0429,63.9822,64.0429,2300.0
2014-12-01 11:20:00,84.29,84.33,84.29,84.33,500.0,64.0429,64.0733,64.0429,64.0733,500.0
2014-12-01 11:25:00,84.34,84.35,84.33,84.33,2600.0,64.0809,64.0885,64.0733,64.0733,2600.0
2014-12-01 11:30:00,84.35,84.4,84.34,84.36,3900.0,64.0885,64.1265,64.0809,64.0961,3900.0
2014-12-01 11:35:00,84.36,84.37,84.31,84.34,1600.0,64.0961,64.1037,64.0581,64.0809,1600.0
2014-12-01 11:40:00,84.3,84.35,84.3,84.35,1700.0,64.0505,64.0885,64.0505,64.0885,1700.0
2014-12-01 11:45:00,84.35,84.35,84.3,84.32,2200.0,64.0885,64.0885,64.0505,64.0657,2200.0
2014-12-01 11:50:00,84.3,84.32,84.29,84.29,8400.0,64.0505,64.0657,64.0429,64.0429,8400.0
2014-12-01 11:55:00,84.28,84.29,84.23,84.24,120400.0,64.0353,64.0429,63.9974,64.005,120400.0
2014-12-01 12:00:00,84.23,84.28,84.23,84.25,38900.0,63.9974,64.0353,63.9974,64.0126,38900.0
2014-12-01 12:05:00,84.26,84.26,84.23,84.23,700.0,64.0202,64.0202,63.9974,63.9974,700.0
2014-12-01 12:10:00,84.25,84.29,84.25,84.29,800.0,64.0126,64.0429,64.0126,64.0429,800.0
2014-12-01 12:15:00,84.33,84.34,84.32,84.34,1300.0,64.0733,64.0809,64.0657,64.0809,1300.0
2014-12-01 12:20:00,84.34,84.34,84.3,84.33,1600.0,64.0809,64.0809,64.0505,64.0733,1600.0
2014-12-01 12:25:00,84.3,84.31,84.26,84.26,3400.0,64.0505,64.0581,64.0202,64.0202,3400.0
2014-12-01 12:30:00,84.28,84.33,84.27,84.32,6400.0,64.0353,64.0733,64.0277,64.0657,6400.0
2014-12-01 12:35:00,84.32,84.32,84.26,84.28,2900.0,64.0657,64.0657,64.0202,64.0353,2900.0
2014-12-01 12:40:00,84.28,84.3,84.27,84.27,3500.0,64.0353,64.0505,64.0277,64.0277,3500.0
2014-12-01 12:45:00,84.26,84.29,84.25,84.28,1400.0,64.0202,64.0429,64.0126,64.0353,1400.0
2014-12-01 12:50:00,84.3,84.3,84.29,84.3,1200.0,64.0505,64.0505,64.0429,64.0505,1200.0
2014-12-01 12:55:00,84.35,84.46,84.35,84.45,1000.0,64.0885,64.1721,64.0885,64.1645,1000.0
2014-12-01 13:00:00,84.46,84.48,84.44,84.46,15400.0,64.1721,64.1873,64.1569,64.1721,15400.0
2014-12-01 13:05:00,84.48,84.5,84.46,84.47,8800.0,64.1873,64.2025,64.1721,64.1797,8800.0
2014-12-01 13:10:00,84.5,84.5,84.46,84.47,800.0,64.2025,64.2025,64.1721,64.1797,800.0
2014-12-01 13:15:00,84.45,84.52,84.45,84.49,1600.0,64.1645,64.2177,64.1645,64.1949,1600.0
2014-12-01 13:20:00,84.49,84.53,84.49,84.53,1100.0,64.1949,64.2253,64.1949,64.2253,1100.0
2014-12-01 13:25:00,84.51,84.52,84.49,84.5,5100.0,64.2101,64.2177,64.1949,64.2025,5100.0
2014-12-01 13:30:00,84.52,84.54,84.5,84.51,12100.0,64.2177,64.2329,64.2025,64.2101,12100.0
2014-12-01 13:35:00,84.5,84.52,84.49,84.52,9300.0,64.2025,64.2177,64.1949,64.2177,9300.0
2014-12-01 13:40:00,84.52,84.53,84.48,84.48,2700.0,64.2177,64.2253,64.1873,64.1873,2700.0
2014-12-01 13:45:00,84.48,84.54,84.47,84.52,4600.0,64.1873,64.2329,64.1797,64.2177,4600.0
2014-12-01 13:50:00,84.49,84.5,84.44,84.44,4100.0,64.1949,64.2025,64.1569,64.1569,4100.0
2014-12-01 13:55:00,84.45,84.48,84.45,84.46,1400.0,64.1645,64.1873,64.1645,64.1721,1400.0
2014-12-01 14:00:00,84.46,84.46,84.46,84.46,100.0,64.1721,64.1721,64.1721,64.1721,100.0
2014-12-01 14:05:00,84.45,84.45,84.38,84.4,4600.0,64.1645,64.1645,64.1113,64.1265,4600.0
2014-12-01 14:10:00,84.41,84.41,84.35,84.36,6500.0,64.1341,64.1341,64.0885,64.0961,6500.0
2014-12-01 14:15:00,84.36,84.37,84.34,84.36,4700.0,64.0961,64.1037,64.0809,64.0961,4700.0
2014-12-01 14:20:00,84.36,84.36,84.3,84.3,5100.0,64.0961,64.0961,64.0505,64.0505,5100.0
2014-12-01 14:25:00,84.28,84.34,84.28,84.33,4100.0,64.0353,64.0809,64.0353,64.0733,4100.0
2014-12-01 14:30:00,84.32,84.38,84.32,84.36,5300.0,64.0657,64.1113,64.0657,64.0961,5300.0
2014-12-01 14:35:00,84.37,84.41,84.34,84.41,3100.0,64.1037,64.1341,64.0809,64.1341,3100.0
2014-12-01 14:40:00,84.42,84.43,84.39,84.39,4300.0,64.1417,64.1493,64.1189,64.1189,4300.0
2014-12-01 14:45:00,84.4,84.42,84.37,84.38,4200.0,64.1265,64.1417,64.1037,64.1113,4200.0
2014-12-01 14:50:00,84.4,84.41,84.38,84.38,2700.0,64.1265,64.1341,64.1113,64.1113,2700.0
2014-12-01 14:55:00,84.41,84.43,84.36,84.4,6000.0,64.1341,64.1493,64.0961,64.1265,6000.0
2014-12-01 15:00:00,84.38,84.46,84.38,84.45,2000.0,64.1113,64.1721,64.1113,64.1645,2000.0
2014-12-01 15:05:00,84.45,84.47,84.44,84.47,3200.0,64.1645,64.1797,64.1569,64.1797,3200.0
2014-12-01 15:10:00,84.46,84.48,84.43,84.46,11600.0,64.1721,64.1873,64.1493,64.1721,11600.0
2014-12-01 15:15:00,84.46,84.57,84.46,84.56,5200.0,64.1721,64.2557,64.1721,64.2481,5200.0
2014-12-01 15:20:00,84.55,84.57,84.53,84.53,4200.0,64.2405,64.2557,64.2253,64.2253,4200.0
2014-12-01 15:25:00,84.57,84.59,84.53,84.53,5600.0,64.2557,64.2709,64.2253,64.2253,5600.0
2014-12-01 15:30:00,84.54,84.55,84.5,84.55,2400.0,64.2329,64.2405,64.2025,64.2405,2400.0
2014-12-01 15:35:00,84.53,84.53,84.45,84.46,2900.0,64.2253,64.2253,64.1645,64.1721,2900.0
2014-12-01 15:40:00,84.47,84.48,84.45,84.45,3100.0,64.1797,64.1873,64.1645,64.1645,3100.0
2014-12-01 15:45:00,84.44,84.46,84.41,84.44,1900.0,64.1569,64.1721,64.1341,64.1569,1900.0
2014-12-01 15:50:00,84.41,84.43,84.39,84.42,1200.0,64.1341,64.1493,64.1189,64.1417,1200.0
2014-12-01 15:55:00,84.4,84.44,84.38,84.39,6700.0,64.1265,64.1569,64.1113,64.1189,6700.0
2014-12-02 09:30:00,84.43,84.56,84.42,84.56,13100.0,64.1493,64.2481,64.1417,64.2481,13100.0
2014-12-02 09:35:00,84.6,84.63,84.58,84.63,1600.0,64.2785,64.3013,64.2633,64.3013,1600.0
2014-12-02 09:40:00,84.63,84.64,84.61,84.62,7400.0,64.3013,64.3089,64.2861,64.2937,7400.0
2014-12-02 09:45:00,84.55,84.58,84.5,84.58,3000.0,64.2405,64.2633,64.2025,64.2633,3000.0
2014-12-02 09:50:00,84.54,84.57,84.53,84.56,16500.0,64.2329,64.2557,64.2253,64.2481,16500.0
2014-12-02 09:55:00,84.55,84.66,84.54,84.65,4100.0,64.2405,64.3241,64.2329,64.3165,4100.0
2014-12-02 10:00:00,84.69,84.77,84.67,84.76,12900.0,64.3469,64.4076,64.3317,64.4,12900.0
2014-12-02 10:05:00,84.74,84.79,84.74,84.77,9600.0,64.3849,64.4228,64.3849,64.4076,9600.0
2014-12-02 10:10:00,84.77,84.78,84.74,84.75,4000.0,64.4076,64.4152,64.3849,64.3925,4000.0
2014-12-02 10:15:00,84.74,84.77,84.72,84.75,2700.0,64.3849,64.4076,64.3697,64.3925,2700.0
2014-12-02 10:20:00,84.75,84.77,84.71,84.71,2400.0,64.3925,64.4076,64.3621,64.3621,2400.0
2014-12-02 10:25:00,84.71,84.76,84.71,84.74,1600.0,64.3621,64.4,64.3621,64.3849,1600.0
2014-12-02 10:30:00,84.76,84.76,84.7,84.71,2100.0,64.4,64.4,64.3545,64.3621,2100.0
2014-12-02 10:35:00,84.73,84.75,84.67,84.68,4300.0,64.3773,64.3925,64.3317,64.3393,4300.0
2014-12-02 10:40:00,84.69,84.74,84.69,84.72,700.0,64.3469,64.3849,64.3469,64.3697,700.0
2014-12-02 10:45:00,84.73,84.78,84.73,84.76,11600.0,64.3773,64.4152,64.3773,64.4,11600.0
2014-12-02 10:50:00,84.76,84.76,84.72,84.74,4500.0,64.4,64.4,64.3697,64.3849,4500.0
2014-12-02 10:55:00,84.79,84.86,84.79,84.86,1600.0,64.4228,64.476,64.4228,64.476,1600.0
2014-12-02 11:00:00,84.89,84.9,84.86,84.88,2600.0,64.4988,64.5064,64.476,64.4912,2600.0
2014-12-02 11:05:00,84.9,84.92,84.88,84.91,3200.0,64.5064,64.5216,64.4912,64.514,3200.0
2014-12-02 11:10:00,84.92,84.92,84.89,84.9,500.0,64.5216,64.5216,64.4988,64.5064,500.0
2014-12-02 11:15:00,84.88,84.9,84.87,84.88,2200.0,64.4912,64.5064,64.4836,64.4912,2200.0
2014-12-02 11:20:00,84.9,84.9,84.85,84.86,1000.0,64.5064,64.5064,64.4684,64.476,1000.0
2014-12-02 11:25:00,84.86,84.86,84.83,84.86,1800.0,64.476,64.476,64.4532,64.476,1800.0
2014-12-02 11:30:00,84.85,84.85,84.84,84.85,1300.0,64.4684,64.4684,64.4608,64.4684,1300.0
2014-12-02 11:35:00,84.81,84.82,84.81,84.82,600.0,64.438,64.4456,64.438,64.4456,600.0
2014-12-02 11:40:00,84.83,84.85,84.8,84.85,2200.0,64.4532,64.4684,64.4304,64.4684,2200.0
2014-12-02 11:45:00,84.83,84.85,84.83,84.83,2700.0,64.4532,64.4684,64.4532,64.4532,2700.0
2014-12-02 11:50:00,84.84,84.86,84.81,84.83,7500.0,64.4608,64.476,64.438,64.4532,7500.0
2014-12-02 11:55:00,84.83,84.85,84.8,84.84,147300.0,64.4532,64.4684,64.4304,64.4608,147300.0
2014-12-02 12:00:00,84.85,84.85,84.84,84.84,400.0,64.4684,64.4684,64.4608,64.4608,400.0
2014-12-02 12:05:00,84.84,84.85,84.83,84.85,300.0,64.4608,64.4684,64.4532,64.4684,300.0
2014-12-02 12:10:00,84.83,84.85,84.83,84.84,3000.0,64.4532,64.4684,64.4532,64.4608,3000.0
2014-12-02 12:15:00,84.84,84.86,84.83,84.85,1000.0,64.4608,64.476,64.4532,64.4684,1000.0
2014-12-02 12:20:00,84.86,84.88,84.86,84.86,700.0,64.476,64.4912,64.476,64.476,700.0
2014-12-02 12:25:00,84.87,84.87,84.85,84.86,900.0,64.4836,64.4836,64.4684,64.476,900.0
2014-12-02 12:30:00,84.84,84.84,84.8,84.8,1900.0,64.4608,64.4608,64.4304,64.4304,1900.0
2014-12-02 12:35:00,84.79,84.8,84.77,84.79,800.0,64.4228,64.4304,64.4076,64.4228,800.0
2014-12-02 12:40:00,84.8,84.81,84.79,84.79,400.0,64.4304,64.438,64.4228,64.4228,400.0
2014-12-02 12:45:00,84.79,84.82,84.79,84.82,15900.0,64.4228,64.4456,64.4228,64.4456,15900.0
2014-12-02 12:50:00,84.79,84.81,84.79,84.81,15700.0,64.4228,64.438,64.4228,64.438,15700.0
2014-12-02 12:55:00,84.78,84.82,84.77,84.82,17200.0,64.4152,64.4456,64.4076,64.4456,17200.0
2014-12-02 13:00:00,84.83,84.84,84.81,84.83,6200.0,64.4532,64.4608,64.438,64.4532,6200.0
2014-12-02 13:05:00,84.84,84.87,84.84,84.86,600.0,64.4608,64.4836,64.4608,64.476,600.0
2014-12-02 13:10:00,84.87,84.87,84.84,84.84,1800.0,64.4836,64.4836,64.4608,64.4608,1800.0
2014-12-02 13:15:00,84.85,84.85,84.85,84.85,100.0,64.4684,64.4684,64.4684,64.4684,100.0
2014-12-02 13:20:00,84.87,84.88,84.85,84.86,200.0,64.4836,64.4912,64.4684,64.476,200.0
2014-12-02 13:25:00,84.94,84.98,84.94,84.97,2600.0,64.5368,64.5672,64.5368,64.5596,2600.0
2014-12-02 13:30:00,84.97,84.97,84.95,84.96,800.0,64.5596,64.5596,64.5444,64.552,800.0
2014-12-02 13:35:00,84.94,84.95,84.93,84.94,400.0,64.5368,64.5444,64.5292,64.5368,400.0
2014-12-02 13:40:00,84.93,84.97,84.92,84.96,6300.0,64.5292,64.5596,64.5216,64.552,6300.0
2014-12-02 13:45:00,84.96,84.98,84.95,84.96,6300.0,64.552,64.5672,64.5444,64.552,6300.0
2014-12-02 13:50:00,84.95,84.96,84.94,84.94,2500.0,64.5444,64.552,64.5368,64.5368,2500.0
2014-12-02 13:55:00,84.91,84.93,84.91,84.93,800.0,64.514,64.5292,64.514,64.5292,800.0
2014-12-02 14:00:00,84.93,84.96,84.92,84.94,3900.0,64.5292,64.552,64.5216,64.5368,3900.0
2014-12-02 14:05:00,84.95,84.96,84.92,84.92,5200.0,64.5444,64.552,64.5216,64.5216,5200.0
2014-12-02 14:10:00,84.93,84.94,84.92,84.92,7300.0,64.5292,64.5368,64.5216,64.5216,7300.0
2014-12-02 14:15:00,84.93,84.93,84.91,84.93,2200.0,64.5292,64.5292,64.514,64.5292,2200.0
2014-12-02 14:20:00,84.94,84.97,84.93,84.95,6900.0,64.5368,64.5596,64.5292,64.5444,6900.0
2014-12-02 14:25:00,84.94,84.95,84.93,84.95,1200.0,64.5368,64.5444,64.5292,64.5444,1200.0
2014-12-02 14:30:00,84.94,84.95,84.91,84.92,2800.0,64.5368,64.5444,64.514,64.5216,2800.0
2014-12-02 14:35:00,84.94,84.95,84.94,84.94,100.0,64.5368,64.5444,64.5368,64.5368,100.0
2014-12-02 14:40:00,84.95,84.96,84.93,84.96,25900.0,64.5444,64.552,64.5292,64.552,25900.0
2014-12-02 14:45:00,84.96,85.05,84.96,85.05,19200.0,64.552,64.6204,64.552,64.6204,19200.0
2014-12-02 14:50:00,85.07,85.07,85.04,85.06,1900.0,64.6356,64.6356,64.6128,64.628,1900.0
2014-12-02 14:55:00,85.07,85.07,85.04,85.05,6600.0,64.6356,64.6356,64.6128,64.6204,6600.0
2014-12-02 15:00:00,85.05,85.05,85.03,85.04,15300.0,64.6204,64.6204,64.6052,64.6128,15300.0
2014-12-02 15:05:00,85.03,85.04,85.02,85.04,3800.0,64.6052,64.6128,64.5976,64.6128,3800.0
2014-12-02 15:10:00,85.05,85.05,85.02,85.03,4300.0,64.6204,64.6204,64.5976,64.6052,4300.0
2014-12-02 15:15:00,85.02,85.03,85.01,85.03,5700.0,64.5976,64.6052,64.59,64.6052,5700.0
2014-12-02 15:20:00,85.03,85.03,84.96,84.96,14200.0,64.6052,64.6052,64.552,64.552,14200.0
2014-12-02 15:25:00,84.97,84.98,84.95,84.97,4000.0,64.5596,64.5672,64.5444,64.5596,4000.0
2014-12-02 15:30:00,84.96,84.98,84.96,84.97,12700.0,64.552,64.5672,64.552,64.5596,12700.0
2014-12-02 15:35:00,84.98,84.98,84.92,84.93,22500.0,64.5672,64.5672,64.5216,64.5292,22500.0
2014-12-02 15:40:00,84.93,84.96,84.93,84.93,8400.0,64.5292,64.552,64.5292,64.5292,8400.0
2014-12-02 15:45:00,84.94,84.96,84.91,84.92,4300.0,64.5368,64.552,64.514,64.5216,4300.0
2014-12-02 15:50:00,84.92,84.93,84.91,84.92,700.0,64.5216,64.5292,64.514,64.5216,700.0
2014-12-02 15:55:00,84.92,84.98,84.91,84.97,6400.0,64.5216,64.5672,64.514,64.5596,6400.0
2014-12-03 09:30:00,85.02,85.04,84.92,85.03,16100.0,64.5976,64.6128,64.5216,64.6052,16100.0
2014-12-03 09:35:00,84.98,85.06,84.98,85.05,7300.0,64.5672,64.628,64.5672,64.6204,7300.0
2014-12-03 09:40:00,85.06,85.1,85.05,85.1,2300.0,64.628,64.6584,64.6204,64.6584,2300.0
2014-12-03 09:45:00,85.14,85.14,85.1,85.11,1300.0,64.6888,64.6888,64.6584,64.666,1300.0
2014-12-03 09:50:00,85.14,85.16,85.12,85.16,2400.0,64.6888,64.704,64.6736,64.704,2400.0
2014-12-03 09:55:00,85.16,85.19,85.16,85.19,900.0,64.704,64.7268,64.704,64.7268,900.0
2014-12-03 10:00:00,85.2,85.2,85.16,85.16,1700.0,64.7344,64.7344,64.704,64.704,1700.0
2014-12-03 10:05:00,85.18,85.2,85.16,85.2,6400.0,64.7192,64.7344,64.704,64.7344,6400.0
2014-12-03 10:10:00,85.26,85.26,85.23,85.26,3900.0,64.7799,64.7799,64.7572,64.7799,3900.0
2014-12-03 10:15:00,85.27,85.28,85.23,85.23,1700.0,64.7875,64.7951,64.7572,64.7572,1700.0
2014-12-03 10:20:00,85.23,85.26,85.2,85.26,5400.0,64.7572,64.7799,64.7344,64.7799,5400.0
2014-12-03 10:25:00,85.26,85.26,85.26,85.26,400.0,64.7799,64.7799,64.7799,64.7799,400.0
2014-12-03 10:30:00,85.26,85.26,85.24,85.25,1800.0,64.7799,64.7799,64.7647,64.7723,1800.0
2014-12-03 10:35:00,85.27,85.3,85.26,85.29,3800.0,64.7875,64.8103,64.7799,64.8027,3800.0
2014-12-03 10:40:00,85.29,85.29,85.26,85.26,700.0,64.8027,64.8027,64.7799,64.7799,700.0
2014-12-03 10:45:00,85.27,85.3,85.26,85.28,1700.0,64.7875,64.8103,64.7799,64.7951,1700.0
2014-12-03 10:50:00,85.29,85.29,85.25,85.26,6000.0,64.8027,64.8027,64.7723,64.7799,6000.0
2014-12-03 10:55:00,85.28,85.28,85.24,85.26,2200.0,64.7951,64.7951,64.7647,64.7799,2200.0
2014-12-03 11:00:00,85.26,85.27,85.23,85.27,4600.0,64.7799,64.7875,64.7572,64.7875,4600.0
2014-12-03 11:05:00,85.26,85.28,85.25,85.27,2300.0,64.7799,64.7951,64.7723,64.7875,2300.0
2014-12-03 11:10:00,85.28,85.28,85.19,85.2,3100.0,64.7951,64.7951,64.7268,64.7344,3100.0
2014-12-03 11:15:00,85.17,85.19,85.14,85.15,5800.0,64.7116,64.7268,64.6888,64.6964,5800.0
2014-12-03 11:20:00,85.17,85.18,85.11,85.14,6700.0,64.7116,64.7192,64.666,64.6888,6700.0
2014-12-03 11:25:00,85.14,85.16,85.12,85.16,1200.0,64.6888,64.704,64.6736,64.704,1200.0
2014-12-03 11:30:00,85.18,85.18,85.13,85.17,2700.0,64.7192,64.7192,64.6812,64.7116,2700.0
2014-12-03 11:35:00,85.12,85.13,85.11,85.12,263400.0,64.6736,64.6812,64.666,64.6736,263400.0
2014-12-03 11:40:00,85.12,85.15,85.09,85.11,621800.0,64.6736,64.6964,64.6508,64.666,621800.0
2014-12-03 11:45:00,85.1,85.11,85.09,85.11,13500.0,64.6584,64.666,64.6508,64.666,13500.0
2014-12-03 11:50:00,85.12,85.12,85.08,85.08,5600.0,64.6736,64.6736,64.6432,64.6432,5600.0
2014-12-03 11:55:00,85.09,85.13,85.09,85.12,3700.0,64.6508,64.6812,64.6508,64.6736,3700.0
2014-12-03 12:00:00,85.12,85.14,85.12,85.13,3600.0,64.6736,64.6888,64.6736,64.6812,3600.0
2014-12-03 12:05:00,85.12,85.13,85.12,85.12,1200.0,64.6736,64.6812,64.6736,64.6736,1200.0
2014-12-03 12:10:00,85.1,85.13,85.1,85.13,2000.0,64.6584,64.6812,64.6584,64.6812,2000.0
2014-12-03 12:15:00,85.14,85.15,85.13,85.14,1500.0,64.6888,64.6964,64.6812,64.6888,1500.0
2014-12-03 12:20:00,85.14,85.14,85.12,85.12,1600.0,64.6888,64.6888,64.6736,64.6736,1600.0
2014-12-03 12:25:00,85.12,85.16,85.12,85.13,19800.0,64.6736,64.704,64.6736,64.6812,19800.0
2014-12-03 12:30:00,85.12,85.12,85.1,85.11,14500.0,64.6736,64.6736,64.6584,64.666,14500.0
2014-12-03 12:35:00,85.11,85.11,85.07,85.07,1500.0,64.666,64.666,64.6356,64.6356,1500.0
2014-12-03 12:40:00,85.1,85.11,85.09,85.11,800.0,64.6584,64.666,64.6508,64.666,800.0
2014-12-03 12:45:00,85.13,85.16,85.12,85.14,2600.0,64.6812,64.704,64.6736,64.6888,2600.0
2014-12-03 12:50:00,85.15,85.16,85.14,85.15,1800.0,64.6964,64.704,64.6888,64.6964,1800.0
2014-12-03 12:55:00,85.16,85.17,85.15,85.17,1300.0,64.704,64.7116,64.6964,64.7116,1300.0
2014-12-03 13:00:00,85.18,85.2,85.17,85.19,1100.0,64.7192,64.7344,64.7116,64.7268,1100.0
2014-12-03 13:05:00,85.18,85.19,85.17,85.19,1600.0,64.7192,64.7268,64.7116,64.7268,1600.0
2014-12-03 13:10:00,85.18,85.19,85.17,85.17,2100.0,64.7192,64.7268,64.7116,64.7116,2100.0
2014-12-03 13:15:00,85.17,85.19,85.17,85.19,13500.0,64.7116,64.7268,64.7116,64.7268,13500.0
2014-12-03 13:20:00,85.19,85.19,85.16,85.16,1700.0,64.7268,64.7268,64.704,64.704,1700.0
2014-12-03 13:25:00,85.18,85.19,85.17,85.18,3200.0,64.7192,64.7268,64.7116,64.7192,3200.0
2014-12-03 13:30:00,85.18,85.18,85.15,85.17,1300.0,64.7192,64.7192,64.6964,64.7116,1300.0
2014-12-03 13:35:00,85.16,85.18,85.16,85.17,10400.0,64.704,64.7192,64.704,64.7116,10400.0
2014-12-03 13:40:00,85.18,85.18,85.16,85.17,4500.0,64.7192,64.7192,64.704,64.7116,4500.0
2014-12-03 13:45:00,85.16,85.17,85.15,85.15,2900.0,64.704,64.7116,64.6964,64.6964,2900.0
2014-12-03 13:50:00,85.15,85.16,85.14,85.15,1600.0,64.6964,64.704,64.6888,64.6964,1600.0
2014-12-03 13:55:00,85.14,85.18,85.14,85.18,2500.0,64.6888,64.7192,64.6888,64.7192,2500.0
2014-12-03 14:00:00,85.16,85.16,85.15,85.16,1800.0,64.704,64.704,64.6964,64.704,1800.0
2014-12-03 14:05:00,85.16,85.19,85.15,85.19,8100.0,64.704,64.7268,64.6964,64.7268,8100.0
2014-12-03 14:10:00,85.19,85.23,85.19,85.22,5700.0,64.7268,64.7572,64.7268,64.7496,5700.0
2014-12-03 14:15:00,85.21,85.23,85.2,85.22,5400.0,64.742,64.7572,64.7344,64.7496,5400.0
2014-12-03 14:20:00,85.22,85.23,85.21,85.21,3500.0,64.7496,64.7572,64.742,64.742,3500.0
2014-12-03 14:25:00,85.2,85.23,85.19,85.21,22200.0,64.7344,64.7572,64.7268,64.742,22200.0
2014-12-03 14:30:00,85.22,85.23,85.2,85.22,4900.0,64.7496,64.7572,64.7344,64.7496,4900.0
2014-12-03 14:35:00,85.21,85.21,85.17,85.19,3900.0,64.742,64.742,64.7116,64.7268,3900.0
2014-12-03 14:40:00,85.2,85.22,85.2,85.22,900.0,64.7344,64.7496,64.7344,64.7496,900.0
2014-12-03 14:45:00,85.22,85.23,85.19,85.2,4200.0,64.7496,64.7572,64.7268,64.7344,4200.0
2014-12-03 14:50:00,85.19,85.21,85.18,85.2,1900.0,64.7268,64.742,64.7192,64.7344,1900.0
2014-12-03 14:55:00,85.19,85.21,85.19,85.2,1600.0,64.7268,64.742,64.7268,64.7344,1600.0
2014-12-03 15:00:00,85.21,85.22,85.21,85.21,9800.0,64.742,64.7496,64.742,64.742,9800.0
2014-12-03 15:05:00,85.21,85.22,85.2,85.22,5400.0,64.742,64.7496,64.7344,64.7496,5400.0
2014-12-03 15:10:00,85.22,85.27,85.21,85.27,6400.0,64.7496,64.7875,64.742,64.7875,6400.0
2014-12-03 15:15:00,85.26,85.3,85.26,85.3,5400.0,64.7799,64.8103,64.7799,64.8103,5400.0
2014-12-03 15:20:00,85.29,85.32,85.29,85.31,6800.0,64.8027,64.8255,64.8027,64.8179,6800.0
2014-12-03 15:25:00,85.31,85.35,85.31,85.34,10100.0,64.8179,64.8483,64.8179,64.8407,10100.0
2014-12-03 15:30:00,85.35,85.39,85.35,85.38,6400.0,64.8483,64.8787,64.8483,64.8711,6400.0
2014-12-03 15:35:00,85.38,85.4,85.38,85.39,6600.0,64.8711,64.8863,64.8711,64.8787,6600.0
2014-12-03 15:40:00,85.39,85.39,85.35,85.37,8800.0,64.8787,64.8787,64.8483,64.8635,8800.0
2014-12-03 15:45:00,85.38,85.39,85.34,85.34,10200.0,64.8711,64.8787,64.8407,64.8407,10200.0
2014-12-03 15:50:00,85.35,85.35,85.33,85.33,8600.0,64.8483,64.8483,64.8331,64.8331,8600.0
2014-12-03 15:55:00,85.33,85.34,85.27,85.27,45000.0,64.8331,64.8407,64.7875,64.7875,45000.0
2014-12-04 09:30:00,85.2,85.28,85.11,85.18,12800.0,64.7344,64.7951,64.666,64.7192,12800.0
2014-12-04 09:35:00,85.2,85.22,85.14,85.18,11500.0,64.7344,64.7496,64.6888,64.7192,11500.0
2014-12-04 09:40:00,85.21,85.21,85.14,85.18,900.0,64.742,64.742,64.6888,64.7192,900.0
2014-12-04 09:45:00,85.15,85.16,85.13,85.13,2800.0,64.6964,64.704,64.6812,64.6812,2800.0
2014-12-04 09:50:00,85.08,85.11,85.06,85.09,2300.0,64.6432,64.666,64.628,64.6508,2300.0
2014-12-04 09:55:00,85.08,85.11,85.07,85.09,2400.0,64.6432,64.666,64.6356,64.6508,2400.0
2014-12-04 10:00:00,85.08,85.12,85.08,85.09,3800.0,64.6432,64.6736,64.6432,64.6508,3800.0
2014-12-04 10:05:00,85.11,85.13,85.05,85.05,9300.0,64.666,64.6812,64.6204,64.6204,9300.0
2014-12-04 10:10:00,85.07,85.1,85.07,85.1,600.0,64.6356,64.6584,64.6356,64.6584,600.0
2014-12-04 10:15:00,85.06,85.08,85.05,85.06,800.0,64.628,64.6432,64.6204,64.628,800.0
2014-12-04 10:20:00,85.04,85.08,85.02,85.05,1900.0,64.6128,64.6432,64.5976,64.6204,1900.0
2014-12-04 10:25:00,85.05,85.06,85.0,85.0,4700.0,64.6204,64.628,64.5824,64.5824,4700.0
2014-12-04 10:30:00,84.98,84.98,84.93,84.94,20300.0,64.5672,64.5672,64.5292,64.5368,20300.0
2014-12-04 10:35:00,84.91,84.91,84.81,84.85,18500.0,64.514,64.514,64.438,64.4684,18500.0
2014-12-04 10:40:00,84.88,84.88,84.84,84.84,800.0,64.4912,64.4912,64.4608,64.4608,800.0
2014-12-04 10:45:00,84.81,84.82,84.76,84.8,3100.0,64.438,64.4456,64.4,64.4304,3100.0
2014-12-04 10:50:00,84.79,84.82,84.78,84.81,2700.0,64.4228,64.4456,64.4152,64.438,2700.0
2014-12-04 10:55:00,84.81,84.87,84.81,84.86,2100.0,64.438,64.4836,64.438,64.476,2100.0
2014-12-04 11:00:00,84.84,84.86,84.81,84.85,2600.0,64.4608,64.476,64.438,64.4684,2600.0
2014-12-04 11:05:00,84.83,84.89,84.82,84.87,12800.0,64.4532,64.4988,64.4456,64.4836,12800.0
2014-12-04 11:10:00,84.88,84.89,84.87,84.88,900.0,64.4912,64.4988,64.4836,64.4912,900.0
2014-12-04 11:15:00,84.9,84.9,84.85,84.89,1700.0,64.5064,64.5064,64.4684,64.4988,1700.0
2014-12-04 11:20:00,84.87,84.91,84.86,84.89,9300.0,64.4836,64.514,64.476,64.4988,9300.0
2014-12-04 11:25:00,84.85,84.86,84.83,84.86,1700.0,64.4684,64.476,64.4532,64.476,1700.0
2014-12-04 11:30:00,84.86,84.87,84.82,84.87,5900.0,64.476,64.4836,64.4456,64.4836,5900.0
2014-12-04 11:35:00,84.91,84.95,84.91,84.93,19000.0,64.514,64.5444,64.514,64.5292,19000.0
2014-12-04 11:40:00,84.94,84.97,84.91,84.97,19200.0,64.5368,64.5596,64.514,64.5596,19200.0
2014-12-04 11:45:00,84.99,85.02,84.99,85.01,1100.0,64.5748,64.5976,64.5748,64.59,1100.0
2014-12-04 11:50:00,85.01,85.02,84.99,85.01,1300.0,64.59,64.5976,64.5748,64.59,1300.0
2014-12-04 11:55:00,85.02,85.07,85.02,85.06,2500.0,64.5976,64.6356,64.5976,64.628,2500.0
2014-12-04 12:00:00,85.06,85.07,85.05,85.05,5200.0,64.628,64.6356,64.6204,64.6204,5200.0
2014-12-04 12:05:00,85.05,85.13,85.05,85.13,3800.0,64.6204,64.6812,64.6204,64.6812,3800.0
2014-12-04 12:10:00,85.13,85.16,85.12,85.15,12200.0,64.6812,64.704,64.6736,64.6964,12200.0
2014-12-04 12:15:00,85.15,85.15,85.13,85.14,1500.0,64.6964,64.6964,64.6812,64.6888,1500.0
2014-12-04 12:20:00,85.15,85.15,85.13,85.14,1800.0,64.6964,64.6964,64.6812,64.6888,1800.0
2014-12-04 12:25:00,85.14,85.16,85.13,85.14,11600.0,64.6888,64.704,64.6812,64.6888,11600.0
2014-12-04 12:30:00,85.14,85.42,85.14,85.33,14000.0,64.6888,64.9015,64.6888,64.8331,14000.0
2014-12-04 12:35:00,85.35,85.35,85.28,85.28,6800.0,64.8483,64.8483,64.7951,64.7951,6800.0
2014-12-04 12:40:00,85.31,85.31,85.27,85.27,1600.0,64.8179,64.8179,64.7875,64.7875,1600.0
2014-12-04 12:45:00,85.26,85.3,85.26,85.27,4600.0,64.7799,64.8103,64.7799,64.7875,4600.0
2014-12-04 12:50:00,85.22,85.24,85.21,85.24,2700.0,64.7496,64.7647,64.742,64.7647,2700.0
2014-12-04 12:55:00,85.22,85.24,85.21,85.21,14600.0,64.7496,64.7647,64.742,64.742,14600.0
2014-12-04 13:00:00,85.23,85.29,85.22,85.28,1700.0,64.7572,64.8027,64.7496,64.7951,1700.0
2014-12-04 13:05:00,85.28,85.28,85.26,85.27,2400.0,64.7951,64.7951,64.7799,64.7875,2400.0
2014-12-04 13:10:00,85.28,85.28,85.23,85.25,4000.0,64.7951,64.7951,64.7572,64.7723,4000.0
2014-12-04 13:15:00,85.25,85.26,85.24,85.26,2800.0,64.7723,64.7799,64.7647,64.7799,2800.0
2014-12-04 13:20:00,85.25,85.28,85.25,85.28,1200.0,64.7723,64.7951,64.7723,64.7951,1200.0
2014-12-04 13:25:00,85.28,85.3,85.28,85.3,6500.0,64.7951,64.8103,64.7951,64.8103,6500.0
2014-12-04 13:30:00,85.29,85.3,85.27,85.27,3400.0,64.8027,64.8103,64.7875,64.7875,3400.0
2014-12-04 13:35:00,85.27,85.28,85.25,85.25,1000.0,64.7875,64.7951,64.7723,64.7723,1000.0
2014-12-04 13:40:00,85.29,85.31,85.29,85.29,4700.0,64.8027,64.8179,64.8027,64.8027,4700.0
2014-12-04 13:45:00,85.31,85.31,85.28,85.29,1900.0,64.8179,64.8179,64.7951,64.8027,1900.0
2014-12-04 13:50:00,85.3,85.33,85.3,85.31,7300.0,64.8103,64.8331,64.8103,64.8179,7300.0
2014-12-04 13:55:00,85.29,85.3,85.28,85.29,7600.0,64.8027,64.8103,64.7951,64.8027,7600.0
2014-12-04 14:00:00,85.29,85.3,85.26,85.3,2600.0,64.8027,64.8103,64.7799,64.8103,2600.0
2014-12-04 14:05:00,85.3,85.31,85.27,85.3,10200.0,64.8103,64.8179,64.7875,64.8103,10200.0
2014-12-04 14:10:00,85.3,85.31,85.29,85.29,2300.0,64.8103,64.8179,64.8027,64.8027,2300.0
2014-12-04 14:15:00,85.3,85.31,85.29,85.3,2800.0,64.8103,64.8179,64.8027,64.8103,2800.0
2014-12-04 14:20:00,85.29,85.3,85.28,85.29,2900.0,64.8027,64.8103,64.7951,64.8027,2900.0
2014-12-04 14:25:00,85.29,85.3,85.26,85.27,9400.0,64.8027,64.8103,64.7799,64.7875,9400.0
2014-12-04 14:30:00,85.26,85.26,85.21,85.23,2200.0,64.7799,64.7799,64.742,64.7572,2200.0
2014-12-04 14:35:00,85.23,85.23,85.19,85.2,5900.0,64.7572,64.7572,64.7268,64.7344,5900.0
2014-12-04 14:40:00,85.21,85.22,85.2,85.21,1700.0,64.742,64.7496,64.7344,64.742,1700.0
2014-12-04 14:45:00,85.21,85.21,85.19,85.19,500.0,64.742,64.742,64.7268,64.7268,500.0
2014-12-04 14:50:00,85.19,85.19,85.15,85.18,3400.0,64.7268,64.7268,64.6964,64.7192,3400.0
2014-12-04 14:55:00,85.19,85.21,85.18,85.21,3100.0,64.7268,64.742,64.7192,64.742,3100.0
2014-12-04 15:00:00,85.19,85.22,85.18,85.2,4600.0,64.7268,64.7496,64.7192,64.7344,4600.0
2014-12-04 15:05:00,85.21,85.21,85.18,85.19,3100.0,64.742,64.742,64.7192,64.7268,3100.0
2014-12-04 15:10:00,85.2,85.2,85.16,85.16,2600.0,64.7344,64.7344,64.704,64.704,2600.0
2014-12-04 15:15:00,85.17,85.19,85.11,85.12,7900.0,64.7116,64.7268,64.666,64.6736,7900.0
2014-12-04 15:20:00,85.13,85.13,84.99,84.99,15600.0,64.6812,64.6812,64.5748,64.5748,15600.0
2014-12-04 15:25:00,85.0,85.02,84.98,85.01,5300.0,64.5824,64.5976,64.5672,64.59,5300.0
2014-12-04 15:30:00,85.0,85.08,84.98,85.08,3600.0,64.5824,64.6432,64.5672,64.6432,3600.0
2014-12-04 15:35:00,85.08,85.09,85.07,85.08,5400.0,64.6432,64.6508,64.6356,64.6432,5400.0
2014-12-04 15:40:00,85.07,85.12,85.06,85.11,9000.0,64.6356,64.6736,64.628,64.666,9000.0
2014-12-04 15:45:00,85.1,85.14,85.1,85.12,6400.0,64.6584,64.6888,64.6584,64.6736,6400.0
2014-12-04 15:50:00,85.14,85.16,85.13,85.15,11700.0,64.6888,64.704,64.6812,64.6964,11700.0
2014-12-04 15:55:00,85.16,85.19,85.13,85.19,5600.0,64.704,64.7268,64.6812,64.7268,5600.0
2014-12-05 09:30:00,85.27,85.38,85.26,85.36,7500.0,64.7875,64.8711,64.7799,64.8559,7500.0
2014-12-05 09:35:00,85.44,85.44,85.38,85.4,2800.0,64.9167,64.9167,64.8711,64.8863,2800.0
2014-12-05 09:40:00,85.4,85.4,85.35,85.35,1200.0,64.8863,64.8863,64.8483,64.8483,1200.0
2014-12-05 09:45:00,85.28,85.35,85.26,85.35,2200.0,64.7951,64.8483,64.7799,64.8483,2200.0
2014-12-05 09:50:00,85.38,85.41,85.36,85.4,600.0,64.8711,64.8939,64.8559,64.8863,600.0
2014-12-05 09:55:00,85.43,85.44,85.4,85.4,1200.0,64.9091,64.9167,64.8863,64.8863,1200.0
2014-12-05 10:00:00,85.4,85.4,85.34,85.35,1900.0,64.8863,64.8863,64.8407,64.8483,1900.0
2014-12-05 10:05:00,85.35,85.42,85.35,85.36,6000.0,64.8483,64.9015,64.8483,64.8559,6000.0
2014-12-05 10:10:00,85.37,85.43,85.37,85.41,13000.0,64.8635,64.9091,64.8635,64.8939,13000.0
2014-12-05 10:15:00,85.46,85.48,85.44,85.48,6300.0,64.9319,64.9471,64.9167,64.9471,6300.0
2014-12-05 10:20:00,85.49,85.5,85.48,85.49,4800.0,64.9547,64.9623,64.9471,64.9547,4800.0
2014-12-05 10:25:00,85.47,85.49,85.44,85.47,3800.0,64.9395,64.9547,64.9167,64.9395,3800.0
2014-12-05 10:30:00,85.47,85.5,85.45,85.46,3000.0,64.9395,64.9623,64.9243,64.9319,3000.0
2014-12-05 10:35:00,85.45,85.48,85.45,85.47,2800.0,64.9243,64.9471,64.9243,64.9395,2800.0
2014-12-05 10:40:00,85.45,85.46,85.42,85.44,4400.0,64.9243,64.9319,64.9015,64.9167,4400.0
2014-12-05 10:45:00,85.46,85.48,85.45,85.45,1500.0,64.9319,64.9471,64.9243,64.9243,1500.0
2014-12-05 10:50:00,85.44,85.44,85.38,85.38,4700.0,64.9167,64.9167,64.8711,64.8711,4700.0
2014-12-05 10:55:00,85.39,85.43,85.39,85.43,1500.0,64.8787,64.9091,64.8787,64.9091,1500.0
2014-12-05 11:00:00,85.43,85.46,85.43,85.45,2100.0,64.9091,64.9319,64.9091,64.9243,2100.0
2014-12-05 11:05:00,85.44,85.45,85.41,85.43,3500.0,64.9167,64.9243,64.8939,64.9091,3500.0
2014-12-05 11:10:00,85.42,85.44,85.42,85.43,7200.0,64.9015,64.9167,64.9015,64.9091,7200.0
2014-12-05 11:15:00,85.43,85.47,85.42,85.46,1300.0,64.9091,64.9395,64.9015,64.9319,1300.0
2014-12-05 11:20:00,85.45,85.49,85.45,85.49,300.0,64.9243,64.9547,64.9243,64.9547,300.0
2014-12-05 11:25:00,85.48,85.5,85.48,85.48,3700.0,64.9471,64.9623,64.9471,64.9471,3700.0
2014-12-05 11:30:00,85.5,85.51,85.48,85.5,3000.0,64.9623,64.9699,64.9471,64.9623,3000.0
2014-12-05 11:35:00,85.5,85.52,85.48,85.52,2400.0,64.9623,64.9775,64.9471,64.9775,2400.0
2014-12-05 11:40:00,85.51,85.54,85.5,85.54,1400.0,64.9699,64.9927,64.9623,64.9927,1400.0
2014-12-05 11:45:00,85.53,85.55,85.52,85.55,2100.0,64.9851,65.0003,64.9775,65.0003,2100.0
2014-12-05 11:50:00,85.58,85.61,85.57,85.61,5600.0,65.0231,65.0459,65.0155,65.0459,5600.0
2014-12-05 11:55:00,85.63,85.63,85.6,85.6,800.0,65.0611,65.0611,65.0383,65.0383,800.0
2014-12-05 12:00:00,85.6,85.6,85.58,85.59,1000.0,65.0383,65.0383,65.0231,65.0307,1000.0
2014-12-05 12:05:00,85.58,85.59,85.57,85.57,1600.0,65.0231,65.0307,65.0155,65.0155,1600.0
2014-12-05 12:10:00,85.57,85.57,85.55,85.56,1400.0,65.0155,65.0155,65.0003,65.0079,1400.0
2014-12-05 12:15:00,85.57,85.58,85.55,85.58,2900.0,65.0155,65.0231,65.0003,65.0231,2900.0
2014-12-05 12:20:00,85.57,85.58,85.55,85.56,157800.0,65.0155,65.0231,65.0003,65.0079,157800.0
2014-12-05 12:25:00,85.56,85.57,85.54,85.55,11200.0,65.0079,65.0155,64.9927,65.0003,11200.0
2014-12-05 12:30:00,85.58,85.58,85.56,85.58,16300.0,65.0231,65.0231,65.0079,65.0231,16300.0
2014-12-05 12:35:00,85.58,85.59,85.57,85.58,2300.0,65.0231,65.0307,65.0155,65.0231,2300.0
2014-12-05 12:40:00,85.59,85.61,85.59,85.61,1900.0,65.0307,65.0459,65.0307,65.0459,1900.0
2014-12-05 12:45:00,85.61,85.61,85.59,85.59,1600.0,65.0459,65.0459,65.0307,65.0307,1600.0
2014-12-05 12:50:00,85.6,85.6,85.58,85.58,1400.0,65.0383,65.0383,65.0231,65.0231,1400.0
2014-12-05 12:55:00,85.56,85.58,85.56,85.57,1400.0,65.0079,65.0231,65.0079,65.0155,1400.0
2014-12-05 13:00:00,85.59,85.59,85.57,85.58,6100.0,65.0307,65.0307,65.0155,65.0231,6100.0
2014-12-05 13:05:00,85.59,85.61,85.57,85.57,2200.0,65.0307,65.0459,65.0155,65.0155,2200.0
2014-12-05 13:10:00,85.59,85.6,85.57,85.57,1700.0,65.0307,65.0383,65.0155,65.0155,1700.0
2014-12-05 13:15:00,85.55,85.56,85.55,85.55,5000.0,65.0003,65.0079,65.0003,65.0003,5000.0
2014-12-05 13:20:00,85.55,85.55,85.53,85.54,4800.0,65.0003,65.0003,64.9851,64.9927,4800.0
2014-12-05 13:25:00,85.53,85.53,85.5,85.53,9400.0,64.9851,64.9851,64.9623,64.9851,9400.0
2014-12-05 13:30:00,85.53,85.54,85.52,85.54,6000.0,64.9851,64.9927,64.9775,64.9927,6000.0
2014-12-05 13:35:00,85.53,85.54,85.51,85.54,4500.0,64.9851,64.9927,64.9699,64.9927,4500.0
2014-12-05 13:40:00,85.53,85.55,85.53,85.55,900.0,64.9851,65.0003,64.9851,65.0003,900.0
2014-12-05 13:45:00,85.54,85.54,85.53,85.54,5300.0,64.9927,64.9927,64.9851,64.9927,5300.0
2014-12-05 13:50:00,85.54,85.54,85.51,85.53,7900.0,64.9927,64.9927,64.9699,64.9851,7900.0
2014-12-05 13:55:00,85.52,85.53,85.52,85.53,2700.0,64.9775,64.9851,64.9775,64.9851,2700.0
2014-12-05 14:00:00,85.51,85.52,85.51,85.51,1800.0,64.9699,64.9775,64.9699,64.9699,1800.0
2014-12-05 14:05:00,85.51,85.52,85.5,85.51,2300.0,64.9699,64.9775,64.9623,64.9699,2300.0
2014-12-05 14:10:00,85.51,85.51,85.5,85.51,6000.0,64.9699,64.9699,64.9623,64.9699,6000.0
2014-12-05 14:15:00,85.51,85.51,85.48,85.48,12300.0,64.9699,64.9699,64.9471,64.9471,12300.0
2014-12-05 14:20:00,85.48,85.49,85.46,85.49,4300.0,64.9471,64.9547,64.9319,64.9547,4300.0
2014-12-05 14:25:00,85.49,85.51,85.48,85.49,3300.0,64.9547,64.9699,64.9471,64.9547,3300.0
2014-12-05 14:30:00,85.49,85.49,85.44,85.45,4000.0,64.9547,64.9547,64.9167,64.9243,4000.0
2014-12-05 14:35:00,85.45,85.46,85.43,85.45,3100.0,64.9243,64.9319,64.9091,64.9243,3100.0
2014-12-05 14:40:00,85.46,85.47,85.45,85.46,9600.0,64.9319,64.9395,64.9243,64.9319,9600.0
2014-12-05 14:45:00,85.46,85.46,85.44,85.45,7100.0,64.9319,64.9319,64.9167,64.9243,7100.0
2014-12-05 14:50:00,85.44,85.44,85.42,85.42,4800.0,64.9167,64.9167,64.9015,64.9015,4800.0
2014-12-05 14:55:00,85.42,85.42,85.37,85.39,4400.0,64.9015,64.9015,64.8635,64.8787,4400.0
2014-12-05 15:00:00,85.38,85.41,85.35,85.41,4700.0,64.8711,64.8939,64.8483,64.8939,4700.0
2014-12-05 15:05:00,85.41,85.44,85.4,85.42,3400.0,64.8939,64.9167,64.8863,64.9015,3400.0
2014-12-05 15:10:00,85.44,85.45,85.42,85.43,1800.0,64.9167,64.9243,64.9015,64.9091,1800.0
2014-12-05 15:15:00,85.42,85.45,85.41,85.45,2500.0,64.9015,64.9243,64.8939,64.9243,2500.0
2014-12-05 15:20:00,85.45,85.46,85.42,85.43,1400.0,64.9243,64.9319,64.9015,64.9091,1400.0
2014-12-05 15:25:00,85.42,85.43,85.41,85.42,3000.0,64.9015,64.9091,64.8939,64.9015,3000.0
2014-12-05 15:30:00,85.41,85.42,85.35,85.35,9200.0,64.8939,64.9015,64.8483,64.8483,9200.0
2014-12-05 15:35:00,85.35,85.36,85.31,85.33,8100.0,64.8483,64.8559,64.8179,64.8331,8100.0
2014-12-05 15:40:00,85.31,85.35,85.31,85.31,1500.0,64.8179,64.8483,64.8179,64.8179,1500.0
2014-12-05 15:45:00,85.3,85.36,85.27,85.28,8300.0,64.8103,64.8559,64.7875,64.7951,8300.0
2014-12-05 15:50:00,85.28,85.35,85.28,85.34,9200.0,64.7951,64.8483,64.7951,64.8407,9200.0
2014-12-05 15:55:00,85.35,85.46,85.34,85.46,6500.0,64.8483,64.9319,64.8407,64.9319,6500.0
2014-12-08 09:30:00,85.25,85.29,85.21,85.27,15000.0,64.7723,64.8027,64.742,64.7875,15000.0
2014-12-08 09:35:00,85.26,85.31,85.23,85.3,600.0,64.7799,64.8179,64.7572,64.8103,600.0
2014-12-08 09:40:00,85.31,85.32,85.3,85.32,1900.0,64.8179,64.8255,64.8103,64.8255,1900.0
2014-12-08 09:45:00,85.32,85.36,85.32,85.35,1000.0,64.8255,64.8559,64.8255,64.8483,1000.0
2014-12-08 09:50:00,85.36,85.36,85.36,85.36,300.0,64.8559,64.8559,64.8559,64.8559,300.0
2014-12-08 09:55:00,85.32,85.38,85.31,85.34,3600.0,64.8255,64.8711,64.8179,64.8407,3600.0
2014-12-08 10:00:00,85.39,85.39,85.34,85.38,700.0,64.8787,64.8787,64.8407,64.8711,700.0
2014-12-08 10:05:00,85.42,85.44,85.42,85.43,1600.0,64.9015,64.9167,64.9015,64.9091,1600.0
2014-12-08 10:10:00,85.42,85.43,85.38,85.39,1900.0,64.9015,64.9091,64.8711,64.8787,1900.0
2014-12-08 10:15:00,85.38,85.39,85.36,85.37,3100.0,64.8711,64.8787,64.8559,64.8635,3100.0
2014-12-08 10:20:00,85.41,85.45,85.41,85.44,1300.0,64.8939,64.9243,64.8939,64.9167,1300.0
2014-12-08 10:25:00,85.45,85.5,85.45,85.48,2900.0,64.9243,64.9623,64.9243,64.9471,2900.0
2014-12-08 10:30:00,85.5,85.5,85.45,85.46,4700.0,64.9623,64.9623,64.9243,64.9319,4700.0
2014-12-08 10:35:00,85.48,85.48,85.44,85.46,2000.0,64.9471,64.9471,64.9167,64.9319,2000.0
2014-12-08 10:40:00,85.44,85.46,85.43,85.45,600.0,64.9167,64.9319,64.9091,64.9243,600.0
2014-12-08 10:45:00,85.45,85.46,85.43,85.45,1800.0,64.9243,64.9319,64.9091,64.9243,1800.0
2014-12-08 10:50:00,85.43,85.46,85.43,85.46,3100.0,64.9091,64.9319,64.9091,64.9319,3100.0
2014-12-08 10:55:00,85.45,85.46,85.45,85.46,1200.0,64.9243,64.9319,64.9243,64.9319,1200.0
2014-12-08 11:00:00,85.44,85.44,85.43,85.44,3400.0,64.9167,64.9167,64.9091,64.9167,3400.0
2014-12-08 11:05:00,85.44,85.44,85.39,85.41,4100.0,64.9167,64.9167,64.8787,64.8939,4100.0
2014-12-08 11:10:00,85.42,85.46,85.42,85.45,6900.0,64.9015,64.9319,64.9015,64.9243,6900.0
2014-12-08 11:15:00,85.47,85.47,85.45,85.46,1300.0,64.9395,64.9395,64.9243,64.9319,1300.0
2014-12-08 11:20:00,85.46,85.48,85.45,85.48,12900.0,64.9319,64.9471,64.9243,64.9471,12900.0
2014-12-08 11:25:00,85.46,85.46,85.42,85.42,8100.0,64.9319,64.9319,64.9015,64.9015,8100.0
2014-12-08 11:30:00,85.42,85.44,85.39,85.4,3500.0,64.9015,64.9167,64.8787,64.8863,3500.0
2014-12-08 11:35:00,85.41,85.41,85.38,85.39,2500.0,64.8939,64.8939,64.8711,64.8787,2500.0
2014-12-08 11:40:00,85.4,85.4,85.39,85.4,8900.0,64.8863,64.8863,64.8787,64.8863,8900.0
2014-12-08 11:45:00,85.39,85.41,85.39,85.4,9100.0,64.8787,64.8939,64.8787,64.8863,9100.0
2014-12-08 11:50:00,85.39,85.42,85.39,85.42,16600.0,64.8787,64.9015,64.8787,64.9015,16600.0
2014-12-08 11:55:00,85.43,85.43,85.4,85.41,1400.0,64.9091,64.9091,64.8863,64.8939,1400.0
2014-12-08 12:00:00,85.43,85.44,85.41,85.43,3800.0,64.9091,64.9167,64.8939,64.9091,3800.0
2014-12-08 12:05:00,85.43,85.46,85.43,85.43,3700.0,64.9091,64.9319,64.9091,64.9091,3700.0
2014-12-08 12:10:00,85.4,85.4,85.27,85.27,8100.0,64.8863,64.8863,64.7875,64.7875,8100.0
2014-12-08 12:15:00,85.25,85.25,85.16,85.2,8600.0,64.7723,64.7723,64.704,64.7344,8600.0
2014-12-08 12:20:00,85.19,85.21,85.12,85.21,3100.0,64.7268,64.742,64.6736,64.742,3100.0
2014-12-08 12:25:00,85.18,85.19,85.17,85.18,2700.0,64.7192,64.7268,64.7116,64.7192,2700.0
2014-12-08 12:30:00,85.15,85.16,85.13,85.16,800.0,64.6964,64.704,64.6812,64.704,800.0
2014-12-08 12:35:00,85.17,85.2,85.13,85.19,1600.0,64.7116,64.7344,64.6812,64.7268,1600.0
2014-12-08 12:40:00,85.2,85.25,85.2,85.25,400.0,64.7344,64.7723,64.7344,64.7723,400.0
2014-12-08 12:45:00,85.25,85.25,85.21,85.23,12900.0,64.7723,64.7723,64.742,64.7572,12900.0
2014-12-08 12:50:00,85.22,85.25,85.22,85.23,600.0,64.7496,64.7723,64.7496,64.7572,600.0
2014-12-08 12:55:00,85.22,85.22,85.16,85.17,15100.0,64.7496,64.7496,64.704,64.7116,15100.0
2014-12-08 13:00:00,85.18,85.18,85.17,85.17,700.0,64.7192,64.7192,64.7116,64.7116,700.0
2014-12-08 13:05:00,85.21,85.23,85.19,85.19,1000.0,64.742,64.7572,64.7268,64.7268,1000.0
2014-12-08 13:10:00,85.18,85.19,85.12,85.13,1200.0,64.7192,64.7268,64.6736,64.6812,1200.0
2014-12-08 13:15:00,85.09,85.12,85.09,85.1,7900.0,64.6508,64.6736,64.6508,64.6584,7900.0
2014-12-08 13:20:00,85.08,85.08,85.01,85.01,5000.0,64.6432,64.6432,64.59,64.59,5000.0
2014-12-08 13:25:00,85.02,85.04,84.99,85.01,16400.0,64.5976,64.6128,64.5748,64.59,16400.0
2014-12-08 13:30:00,84.97,84.98,84.93,84.93,1100.0,64.5596,64.5672,64.5292,64.5292,1100.0
2014-12-08 13:35:00,84.92,84.92,84.84,84.87,5000.0,64.5216,64.5216,64.4608,64.4836,5000.0
2014-12-08 13:40:00,84.84,84.85,84.79,84.8,19500.0,64.4608,64.4684,64.4228,64.4304,19500.0
2014-12-08 13:45:00,84.79,84.86,84.77,84.85,3300.0,64.4228,64.476,64.4076,64.4684,3300.0
2014-12-08 13:50:00,84.85,84.89,84.84,84.86,3700.0,64.4684,64.4988,64.4608,64.476,3700.0
2014-12-08 13:55:00,84.85,84.87,84.8,84.8,13700.0,64.4684,64.4836,64.4304,64.4304,13700.0
2014-12-08 14:00:00,84.79,84.79,84.72,84.74,12900.0,64.4228,64.4228,64.3697,64.3849,12900.0
2014-12-08 14:05:00,84.74,84.81,84.74,84.8,10800.0,64.3849,64.438,64.3849,64.4304,10800.0
2014-12-08 14:10:00,84.8,84.8,84.72,84.73,8700.0,64.4304,64.4304,64.3697,64.3773,8700.0
2014-12-08 14:15:00,84.7,84.78,84.7,84.77,2200.0,64.3545,64.4152,64.3545,64.4076,2200.0
2014-12-08 14:20:00,84.77,84.84,84.75,84.84,3400.0,64.4076,64.4608,64.3925,64.4608,3400.0
2014-12-08 14:25:00,84.83,84.88,84.82,84.87,4100.0,64.4532,64.4912,64.4456,64.4836,4100.0
2014-12-08 14:30:00,84.9,84.94,84.88,84.93,2100.0,64.5064,64.5368,64.4912,64.5292,2100.0
2014-12-08 14:35:00,84.93,84.96,84.9,84.93,17300.0,64.5292,64.552,64.5064,64.5292,17300.0
2014-12-08 14:40:00,84.93,84.98,84.93,84.97,11900.0,64.5292,64.5672,64.5292,64.5596,11900.0
2014-12-08 14:45:00,84.97,84.98,84.96,84.96,2400.0,64.5596,64.5672,64.552,64.552,2400.0
2014-12-08 14:50:00,84.98,85.03,84.98,85.02,1200.0,64.5672,64.6052,64.5672,64.5976,1200.0
2014-12-08 14:55:00,85.03,85.03,84.98,84.98,1500.0,64.6052,64.6052,64.5672,64.5672,1500.0
2014-12-08 15:00:00,84.94,84.99,84.92,84.99,3600.0,64.5368,64.5748,64.5216,64.5748,3600.0
2014-12-08 15:05:00,84.96,84.96,84.89,84.89,4600.0,64.552,64.552,64.4988,64.4988,4600.0
2014-12-08 15:10:00,84.88,84.93,84.88,84.93,3400.0,64.4912,64.5292,64.4912,64.5292,3400.0
2014-12-08 15:15:00,84.93,84.96,84.87,84.87,1600.0,64.5292,64.552,64.4836,64.4836,1600.0
2014-12-08 15:20:00,84.86,85.02,84.85,85.0,10100.0,64.476,64.5976,64.4684,64.5824,10100.0
2014-12-08 15:25:00,85.0,85.03,84.99,85.0,1600.0,64.5824,64.6052,64.5748,64.5824,1600.0
2014-12-08 15:30:00,84.99,84.99,84.93,84.96,3300.0,64.5748,64.5748,64.5292,64.552,3300.0
2014-12-08 15:35:00,84.94,84.97,84.89,84.9,2300.0,64.5368,64.5596,64.4988,64.5064,2300.0
2014-12-08 15:40:00,84.93,84.99,84.88,84.94,4500.0,64.5292,64.5748,64.4912,64.5368,4500.0
2014-12-08 15:45:00,84.95,84.95,84.88,84.89,3600.0,64.5444,64.5444,64.4912,64.4988,3600.0
2014-12-08 15:50:00,84.89,84.97,84.88,84.95,4000.0,64.4988,64.5596,64.4912,64.5444,4000.0
2014-12-08 15:55:00,84.97,85.0,84.93,84.97,6200.0,64.5596,64.5824,64.5292,64.5596,6200.0
2014-12-09 09:30:00,84.09,84.16,84.0,84.13,26400.0,63.891,63.9442,63.8226,63.9214,26400.0
2014-12-09 09:35:00,84.05,84.08,83.98,84.08,7500.0,63.8606,63.8834,63.8074,63.8834,7500.0
2014-12-09 09:40:00,84.13,84.22,84.13,84.18,6400.0,63.9214,63.9898,63.9214,63.9594,6400.0
2014-12-09 09:45:00,84.2,84.22,84.1,84.18,6100.0,63.9746,63.9898,63.8986,63.9594,6100.0
2014-12-09 09:50:00,84.18,84.2,84.12,84.13,5300.0,63.9594,63.9746,63.9138,63.9214,5300.0
2014-12-09 09:55:00,84.14,84.32,84.14,84.32,9100.0,63.929,64.0657,63.929,64.0657,9100.0
2014-12-09 10:00:00,84.32,84.38,84.24,84.26,6000.0,64.0657,64.1113,64.005,64.0202,6000.0
2014-12-09 10:05:00,84.25,84.25,84.19,84.24,13300.0,64.0126,64.0126,63.967,64.005,13300.0
2014-12-09 10:10:00,84.23,84.26,84.14,84.2,6000.0,63.9974,64.0202,63.929,63.9746,6000.0
2014-12-09 10:15:00,84.2,84.22,84.11,84.12,4500.0,63.9746,63.9898,63.9062,63.9138,4500.0
2014-12-09 10:20:00,84.15,84.17,84.1,84.11,3600.0,63.9366,63.9518,63.8986,63.9062,3600.0
2014-12-09 10:25:00,84.07,84.07,83.94,83.97,12700.0,63.8758,63.8758,63.777,63.7998,12700.0
2014-12-09 10:30:00,83.97,83.97,83.84,83.91,7600.0,63.7998,63.7998,63.701,63.7542,7600.0
2014-12-09 10:35:00,83.92,84.01,83.91,84.01,2900.0,63.7618,63.8302,63.7542,63.8302,2900.0
2014-12-09 10:40:00,84.03,84.12,84.02,84.08,11100.0,63.8454,63.9138,63.8378,63.8834,11100.0
2014-12-09 10:45:00,84.07,84.13,84.05,84.13,1900.0,63.8758,63.9214,63.8606,63.9214,1900.0
2014-12-09 10:50:00,84.17,84.19,84.15,84.15,1200.0,63.9518,63.967,63.9366,63.9366,1200.0
2014-12-09 10:55:00,84.17,84.23,84.13,84.13,2200.0,63.9518,63.9974,63.9214,63.9214,2200.0
2014-12-09 11:00:00,84.15,84.15,84.11,84.11,1700.0,63.9366,63.9366,63.9062,63.9062,1700.0
2014-12-09 11:05:00,84.11,84.15,84.04,84.04,11500.0,63.9062,63.9366,63.853,63.853,11500.0
2014-12-09 11:10:00,84.05,84.09,84.03,84.05,14300.0,63.8606,63.891,63.8454,63.8606,14300.0
2014-12-09 11:15:00,84.07,84.13,84.02,84.13,7000.0,63.8758,63.9214,63.8378,63.9214,7000.0
2014-12-09 11:20:00,84.13,84.17,84.11,84.14,4300.0,63.9214,63.9518,63.9062,63.929,4300.0
2014-12-09 11:25:00,84.2,84.25,84.2,84.2,13200.0,63.9746,64.0126,63.9746,63.9746,13200.0
2014-12-09 11:30:00,84.2,84.23,84.16,84.17,6500.0,63.9746,63.9974,63.9442,63.9518,6500.0
2014-12-09 11:35:00,84.15,84.15,84.11,84.15,118300.0,63.9366,63.9366,63.9062,63.9366,118300.0
2014-12-09 11:40:00,84.18,84.19,84.13,84.16,5300.0,63.9594,63.967,63.9214,63.9442,5300.0
2014-12-09 11:45:00,84.15,84.15,84.05,84.12,4100.0,63.9366,63.9366,63.8606,63.9138,4100.0
2014-12-09 11:50:00,84.16,84.18,84.13,84.14,1600.0,63.9442,63.9594,63.9214,63.929,1600.0
2014-12-09 11:55:00,84.16,84.19,84.15,84.17,2300.0,63.9442,63.967,63.9366,63.9518,2300.0
2014-12-09 12:00:00,84.15,84.15,84.11,84.13,2000.0,63.9366,63.9366,63.9062,63.9214,2000.0
2014-12-09 12:05:00,84.15,84.21,84.15,84.21,12400.0,63.9366,63.9822,63.9366,63.9822,12400.0
2014-12-09 12:10:00,84.19,84.19,84.14,84.18,4000.0,63.967,63.967,63.929,63.9594,4000.0
2014-12-09 12:15:00,84.18,84.18,84.08,84.09,7600.0,63.9594,63.9594,63.8834,63.891,7600.0
2014-12-09 12:20:00,84.1,84.13,84.07,84.1,3800.0,63.8986,63.9214,63.8758,63.8986,3800.0
2014-12-09 12:25:00,84.13,84.2,84.12,84.2,2300.0,63.9214,63.9746,63.9138,63.9746,2300.0
2014-12-09 12:30:00,84.19,84.19,84.17,84.19,4200.0,63.967,63.967,63.9518,63.967,4200.0
2014-12-09 12:35:00,84.21,84.31,84.2,84.3,2500.0,63.9822,64.0581,63.9746,64.0505,2500.0
2014-12-09 12:40:00,84.36,84.39,84.33,84.34,3000.0,64.0961,64.1189,64.0733,64.0809,3000.0
2014-12-09 12:45:00,84.35,84.36,84.31,84.34,8600.0,64.0885,64.0961,64.0581,64.0809,8600.0
2014-12-09 12:50:00,84.35,84.38,84.35,84.35,2600.0,64.0885,64.1113,64.0885,64.0885,2600.0
2014-12-09 12:55:00,84.35,84.4,84.35,84.4,4300.0,64.0885,64.1265,64.0885,64.1265,4300.0
2014-12-09 13:00:00,84.42,84.42,84.35,84.37,1300.0,64.1417,64.1417,64.0885,64.1037,1300.0
2014-12-09 13:05:00,84.41,84.48,84.4,84.48,1300.0,64.1341,64.1873,64.1265,64.1873,1300.0
2014-12-09 13:10:00,84.53,84.6,84.51,84.58,2300.0,64.2253,64.2785,64.2101,64.2633,2300.0
2014-12-09 13:15:00,84.54,84.56,84.53,84.53,5800.0,64.2329,64.2481,64.2253,64.2253,5800.0
2014-12-09 13:20:00,84.53,84.56,84.53,84.55,4900.0,64.2253,64.2481,64.2253,64.2405,4900.0
2014-12-09 13:25:00,84.53,84.54,84.52,84.54,1700.0,64.2253,64.2329,64.2177,64.2329,1700.0
2014-12-09 13:30:00,84.53,84.63,84.53,84.63,7300.0,64.2253,64.3013,64.2253,64.3013,7300.0
2014-12-09 13:35:00,84.64,84.64,84.61,84.63,11400.0,64.3089,64.3089,64.2861,64.3013,11400.0
2014-12-09 13:40:00,84.68,84.68,84.64,84.66,3000.0,64.3393,64.3393,64.3089,64.3241,3000.0
2014-12-09 13:45:00,84.64,84.65,84.57,84.57,10700.0,64.3089,64.3165,64.2557,64.2557,10700.0
2014-12-09 13:50:00,84.56,84.57,84.5,84.55,5500.0,64.2481,64.2557,64.2025,64.2405,5500.0
2014-12-09 13:55:00,84.55,84.55,84.51,84.54,1000.0,64.2405,64.2405,64.2101,64.2329,1000.0
2014-12-09 14:00:00,84.55,84.56,84.54,84.55,7200.0,64.2405,64.2481,64.2329,64.2405,7200.0
2014-12-09 14:05:00,84.56,84.63,84.56,84.62,15700.0,64.2481,64.3013,64.2481,64.2937,15700.0
2014-12-09 14:10:00,84.63,84.63,84.53,84.53,10200.0,64.3013,64.3013,64.2253,64.2253,10200.0
2014-12-09 14:15:00,84.55,84.57,84.52,84.52,7300.0,64.2405,64.2557,64.2177,64.2177,7300.0
2014-12-09 14:20:00,84.54,84.59,84.53,84.59,13100.0,64.2329,64.2709,64.2253,64.2709,13100.0
2014-12-09 14:25:00,84.59,84.6,84.57,84.59,14200.0,64.2709,64.2785,64.2557,64.2709,14200.0
2014-12-09 14:30:00,84.6,84.6,84.41,84.41,10000.0,64.2785,64.2785,64.1341,64.1341,10000.0
2014-12-09 14:35:00,84.41,84.47,84.41,84.46,3900.0,64.1341,64.1797,64.1341,64.1721,3900.0
2014-12-09 14:40:00,84.44,84.52,84.43,84.5,5300.0,64.1569,64.2177,64.1493,64.2025,5300.0
2014-12-09 14:45:00,84.5,84.54,84.49,84.5,1100.0,64.2025,64.2329,64.1949,64.2025,1100.0
2014-12-09 14:50:00,84.51,84.52,84.46,84.48,16500.0,64.2101,64.2177,64.1721,64.1873,16500.0
2014-12-09 14:55:00,84.49,84.56,84.48,84.54,9000.0,64.1949,64.2481,64.1873,64.2329,9000.0
2014-12-09 15:00:00,84.55,84.63,84.55,84.6,13300.0,64.2405,64.3013,64.2405,64.2785,13300.0
2014-12-09 15:05:00,84.61,84.62,84.54,84.55,3300.0,64.2861,64.2937,64.2329,64.2405,3300.0
2014-12-09 15:10:00,84.57,84.58,84.51,84.53,8200.0,64.2557,64.2633,64.2101,64.2253,8200.0
2014-12-09 15:15:00,84.56,84.61,84.55,84.55,4900.0,64.2481,64.2861,64.2405,64.2405,4900.0
2014-12-09 15:20:00,84.57,84.58,84.55,84.58,4600.0,64.2557,64.2633,64.2405,64.2633,4600.0
2014-12-09 15:25:00,84.57,84.63,84.56,84.58,4100.0,64.2557,64.3013,64.2481,64.2633,4100.0
2014-12-09 15:30:00,84.57,84.58,84.54,84.56,8400.0,64.2557,64.2633,64.2329,64.2481,8400.0
2014-12-09 15:35:00,84.56,84.6,84.55,84.59,9000.0,64.2481,64.2785,64.2405,64.2709,9000.0
2014-12-09 15:40:00,84.6,84.66,84.58,84.66,4500.0,64.2785,64.3241,64.2633,64.3241,4500.0
2014-12-09 15:45:00,84.62,84.7,84.61,84.7,16700.0,64.2937,64.3545,64.2861,64.3545,16700.0
2014-12-09 15:50:00,84.69,84.7,84.65,84.7,2100.0,64.3469,64.3545,64.3165,64.3545,2100.0
2014-12-09 15:55:00,84.7,84.77,84.7,84.75,18400.0,64.3545,64.4076,64.3545,64.3925,18400.0
2014-12-10 09:30:00,84.54,84.54,84.4,84.4,10500.0,64.2329,64.2329,64.1265,64.1265,10500.0
2014-12-10 09:35:00,84.36,84.43,84.33,84.41,2000.0,64.0961,64.1493,64.0733,64.1341,2000.0
2014-12-10 09:40:00,84.4,84.46,84.31,84.32,3400.0,64.1265,64.1721,64.0581,64.0657,3400.0
2014-12-10 09:45:00,84.33,84.33,84.18,84.2,5200.0,64.0733,64.0733,63.9594,63.9746,5200.0
2014-12-10 09:50:00,84.21,84.22,84.15,84.16,2000.0,63.9822,63.9898,63.9366,63.9442,2000.0
2014-12-10 09:55:00,84.16,84.24,84.11,84.23,3600.0,63.9442,64.005,63.9062,63.9974,3600.0
2014-12-10 10:00:00,84.22,84.23,84.11,84.11,7800.0,63.9898,63.9974,63.9062,63.9062,7800.0
2014-12-10 10:05:00,84.12,84.2,84.12,84.12,8200.0,63.9138,63.9746,63.9138,63.9138,8200.0
2014-12-10 10:10:00,84.12,84.21,84.07,84.2,3800.0,63.9138,63.9822,63.8758,63.9746,3800.0
2014-12-10 10:15:00,84.19,84.24,84.17,84.21,2900.0,63.967,64.005,63.9518,63.9822,2900.0
2014-12-10 10:20:00,84.21,84.23,84.19,84.2,5900.0,63.9822,63.9974,63.967,63.9746,5900.0
2014-12-10 10:25:00,84.2,84.21,84.16,84.17,13500.0,63.9746,63.9822,63.9442,63.9518,13500.0
2014-12-10 10:30:00,84.16,84.17,84.0,84.0,9900.0,63.9442,63.9518,63.8226,63.8226,9900.0
2014-12-10 10:35:00,83.99,84.02,83.94,83.99,4700.0,63.815,63.8378,63.777,63.815,4700.0
2014-12-10 10:40:00,83.99,84.03,83.98,84.03,3900.0,63.815,63.8454,63.8074,63.8454,3900.0
2014-12-10 10:45:00,84.02,84.06,84.0,84.01,3500.0,63.8378,63.8682,63.8226,63.8302,3500.0
2014-12-10 10:50:00,84.0,84.08,83.97,84.07,3900.0,63.8226,63.8834,63.7998,63.8758,3900.0
2014-12-10 10:55:00,84.08,84.19,84.08,84.18,16000.0,63.8834,63.967,63.8834,63.9594,16000.0
2014-12-10 11:00:00,84.22,84.23,84.18,84.2,6700.0,63.9898,63.9974,63.9594,63.9746,6700.0
2014-12-10 11:05:00,84.19,84.22,84.17,84.19,3600.0,63.967,63.9898,63.9518,63.967,3600.0
2014-12-10 11:10:00,84.18,84.2,84.16,84.2,4800.0,63.9594,63.9746,63.9442,63.9746,4800.0
2014-12-10 11:15:00,84.18,84.19,84.06,84.07,4200.0,63.9594,63.967,63.8682,63.8758,4200.0
2014-12-10 11:20:00,84.06,84.1,84.04,84.09,2900.0,63.8682,63.8986,63.853,63.891,2900.0
2014-12-10 11:25:00,84.09,84.13,84.03,84.04,6200.0,63.891,63.9214,63.8454,63.853,6200.0
2014-12-10 11:30:00,84.01,84.09,84.01,84.02,6300.0,63.8302,63.891,63.8302,63.8378,6300.0
2014-12-10 11:35:00,84.02,84.08,83.98,84.06,3500.0,63.8378,63.8834,63.8074,63.8682,3500.0
2014-12-10 11:40:00,84.06,84.06,84.0,84.03,6300.0,63.8682,63.8682,63.8226,63.8454,6300.0
2014-12-10 11:45:00,84.04,84.1,84.0,84.09,2900.0,63.853,63.8986,63.8226,63.891,2900.0
2014-12-10 11:50:00,84.1,84.19,84.1,84.18,4100.0,63.8986,63.967,63.8986,63.9594,4100.0
2014-12-10 11:55:00,84.16,84.19,84.16,84.17,19200.0,63.9442,63.967,63.9442,63.9518,19200.0
2014-12-10 12:00:00,84.17,84.19,84.12,84.14,5200.0,63.9518,63.967,63.9138,63.929,5200.0
2014-12-10 12:05:00,84.13,84.14,84.06,84.08,114400.0,63.9214,63.929,63.8682,63.8834,114400.0
2014-12-10 12:10:00,84.09,84.09,84.05,84.09,1600.0,63.891,63.891,63.8606,63.891,1600.0
2014-12-10 12:15:00,84.06,84.06,83.99,84.01,8600.0,63.8682,63.8682,63.815,63.8302,8600.0
2014-12-10 12:20:00,84.0,84.07,83.98,84.06,10300.0,63.8226,63.8758,63.8074,63.8682,10300.0
2014-12-10 12:25:00,84.05,84.08,84.05,84.07,4100.0,63.8606,63.8834,63.8606,63.8758,4100.0
2014-12-10 12:30:00,84.05,84.08,83.97,84.08,4000.0,63.8606,63.8834,63.7998,63.8834,4000.0
2014-12-10 12:35:00,84.05,84.09,84.05,84.06,3900.0,63.8606,63.891,63.8606,63.8682,3900.0
2014-12-10 12:40:00,84.05,84.1,84.05,84.07,8300.0,63.8606,63.8986,63.8606,63.8758,8300.0
2014-12-10 12:45:00,84.08,84.13,84.06,84.08,3400.0,63.8834,63.9214,63.8682,63.8834,3400.0
2014-12-10 12:50:00,84.11,84.17,84.11,84.14,2300.0,63.9062,63.9518,63.9062,63.929,2300.0
2014-12-10 12:55:00,84.12,84.12,84.09,84.09,700.0,63.9138,63.9138,63.891,63.891,700.0
2014-12-10 13:00:00,84.1,84.13,84.08,84.13,3100.0,63.8986,63.9214,63.8834,63.9214,3100.0
2014-12-10 13:05:00,84.1,84.12,84.08,84.12,3500.0,63.8986,63.9138,63.8834,63.9138,3500.0
2014-12-10 13:10:00,84.13,84.2,84.11,84.2,1900.0,63.9214,63.9746,63.9062,63.9746,1900.0
2014-12-10 13:15:00,84.19,84.19,84.15,84.16,1300.0,63.967,63.967,63.9366,63.9442,1300.0
2014-12-10 13:20:00,84.14,84.16,84.1,84.1,2800.0,63.929,63.9442,63.8986,63.8986,2800.0
2014-12-10 13:25:00,84.12,84.16,84.12,84.13,1800.0,63.9138,63.9442,63.9138,63.9214,1800.0
2014-12-10 13:30:00,84.14,84.15,84.01,84.02,4300.0,63.929,63.9366,63.8302,63.8378,4300.0
2014-12-10 13:35:00,84.01,84.04,84.0,84.01,6900.0,63.8302,63.853,63.8226,63.8302,6900.0
2014-12-10 13:40:00,84.01,84.02,83.97,84.01,5400.0,63.8302,63.8378,63.7998,63.8302,5400.0
2014-12-10 13:45:00,83.97,83.97,83.77,83.77,22300.0,63.7998,63.7998,63.6479,63.6479,22300.0
2014-12-10 13:50:00,83.77,83.82,83.74,83.79,2600.0,63.6479,63.6858,63.6251,63.663,2600.0
2014-12-10 13:55:00,83.77,83.77,83.71,83.71,10300.0,63.6479,63.6479,63.6023,63.6023,10300.0
2014-12-10 14:00:00,83.68,83.76,83.64,83.75,7700.0,63.5795,63.6403,63.5491,63.6327,7700.0
2014-12-10 14:05:00,83.77,83.79,83.74,83.76,5000.0,63.6479,63.663,63.6251,63.6403,5000.0
2014-12-10 14:10:00,83.73,83.76,83.67,83.71,7700.0,63.6175,63.6403,63.5719,63.6023,7700.0
2014-12-10 14:15:00,83.7,83.76,83.69,83.75,3900.0,63.5947,63.6403,63.5871,63.6327,3900.0
2014-12-10 14:20:00,83.75,83.75,83.56,83.56,27100.0,63.6327,63.6327,63.4883,63.4883,27100.0
2014-12-10 14:25:00,83.57,83.65,83.57,83.61,11900.0,63.4959,63.5567,63.4959,63.5263,11900.0
2014-12-10 14:30:00,83.59,83.61,83.48,83.54,9600.0,63.5111,63.5263,63.4275,63.4731,9600.0
2014-12-10 14:35:00,83.54,83.57,83.43,83.45,9300.0,63.4731,63.4959,63.3895,63.4047,9300.0
2014-12-10 14:40:00,83.44,83.52,83.42,83.5,7900.0,63.3971,63.4579,63.3819,63.4427,7900.0
2014-12-10 14:45:00,83.49,83.57,83.47,83.53,8100.0,63.4351,63.4959,63.4199,63.4655,8100.0
2014-12-10 14:50:00,83.52,83.52,83.44,83.45,5900.0,63.4579,63.4579,63.3971,63.4047,5900.0
2014-12-10 14:55:00,83.46,83.46,83.31,83.33,12500.0,63.4123,63.4123,63.2983,63.3135,12500.0
2014-12-10 15:00:00,83.32,83.38,83.29,83.31,6500.0,63.3059,63.3515,63.2832,63.2983,6500.0
2014-12-10 15:05:00,83.32,83.5,83.27,83.5,7600.0,63.3059,63.4427,63.268,63.4427,7600.0
2014-12-10 15:10:00,83.48,83.55,83.47,83.51,8100.0,63.4275,63.4807,63.4199,63.4503,8100.0
2014-12-10 15:15:00,83.51,83.62,83.47,83.61,5000.0,63.4503,63.5339,63.4199,63.5263,5000.0
2014-12-10 15:20:00,83.61,83.66,83.59,83.64,5500.0,63.5263,63.5643,63.5111,63.5491,5500.0
2014-12-10 15:25:00,83.63,83.64,83.58,83.62,4700.0,63.5415,63.5491,63.5035,63.5339,4700.0
2014-12-10 15:30:00,83.64,83.73,83.59,83.72,3300.0,63.5491,63.6175,63.5111,63.6099,3300.0
2014-12-10 15:35:00,83.71,83.72,83.55,83.6,10800.0,63.6023,63.6099,63.4807,63.5187,10800.0
2014-12-10 15:40:00,83.59,83.6,83.42,83.46,17500.0,63.5111,63.5187,63.3819,63.4123,17500.0
2014-12-10 15:45:00,83.45,83.46,83.31,83.32,10000.0,63.4047,63.4123,63.2983,63.3059,10000.0
2014-12-10 15:50:00,83.31,83.38,83.29,83.37,7400.0,63.2983,63.3515,63.2832,63.3439,7400.0
2014-12-10 15:55:00,83.4,83.46,83.31,83.35,8600.0,63.3667,63.4123,63.2983,63.3287,8600.0
2014-12-11 09:30:00,83.71,83.94,83.71,83.93,23300.0,63.6023,63.777,63.6023,63.7694,23300.0
2014-12-11 09:35:00,83.95,83.96,83.9,83.96,1700.0,63.7846,63.7922,63.7466,63.7922,1700.0
2014-12-11 09:40:00,84.07,84.1,84.04,84.09,3500.0,63.8758,63.8986,63.853,63.891,3500.0
2014-12-11 09:45:00,84.1,84.17,84.09,84.16,2100.0,63.8986,63.9518,63.891,63.9442,2100.0
2014-12-11 09:50:00,84.17,84.28,84.13,84.22,3100.0,63.9518,64.0353,63.9214,63.9898,3100.0
2014-12-11 09:55:00,84.24,84.24,84.17,84.18,5900.0,64.005,64.005,63.9518,63.9594,5900.0
2014-12-11 10:00:00,84.17,84.22,84.16,84.19,900.0,63.9518,63.9898,63.9442,63.967,900.0
2014-12-11 10:05:00,84.24,84.25,84.15,84.24,13900.0,64.005,64.0126,63.9366,64.005,13900.0
2014-12-11 10:10:00,84.19,84.25,84.19,84.25,1600.0,63.967,64.0126,63.967,64.0126,1600.0
2014-12-11 10:15:00,84.26,84.26,84.21,84.26,3400.0,64.0202,64.0202,63.9822,64.0202,3400.0
2014-12-11 10:20:00,84.3,84.36,84.23,84.36,16300.0,64.0505,64.0961,63.9974,64.0961,16300.0
2014-12-11 10:25:00,84.31,84.42,84.29,84.38,6400.0,64.0581,64.1417,64.0429,64.1113,6400.0
2014-12-11 10:30:00,84.4,84.5,84.4,84.46,5000.0,64.1265,64.2025,64.1265,64.1721,5000.0
2014-12-11 10:35:00,84.45,84.48,84.41,84.48,7200.0,64.1645,64.1873,64.1341,64.1873,7200.0
2014-12-11 10:40:00,84.5,84.5,84.42,84.42,2100.0,64.2025,64.2025,64.1417,64.1417,2100.0
2014-12-11 10:45:00,84.43,84.43,84.38,84.38,1700.0,64.1493,64.1493,64.1113,64.1113,1700.0
2014-12-11 10:50:00,84.41,84.43,84.38,84.4,10200.0,64.1341,64.1493,64.1113,64.1265,10200.0
2014-12-11 10:55:00,84.39,84.4,84.35,84.37,2600.0,64.1189,64.1265,64.0885,64.1037,2600.0
2014-12-11 11:00:00,84.4,84.4,84.37,84.39,6900.0,64.1265,64.1265,64.1037,64.1189,6900.0
2014-12-11 11:05:00,84.38,84.44,84.36,84.38,9300.0,64.1113,64.1569,64.0961,64.1113,9300.0
2014-12-11 11:10:00,84.37,84.42,84.35,84.4,6500.0,64.1037,64.1417,64.0885,64.1265,6500.0
2014-12-11 11:15:00,84.41,84.47,84.41,84.44,3500.0,64.1341,64.1797,64.1341,64.1569,3500.0
2014-12-11 11:20:00,84.45,84.5,84.44,84.5,3700.0,64.1645,64.2025,64.1569,64.2025,3700.0
2014-12-11 11:25:00,84.51,84.55,84.45,84.45,4600.0,64.2101,64.2405,64.1645,64.1645,4600.0
2014-12-11 11:30:00,84.46,84.51,84.46,84.51,1200.0,64.1721,64.2101,64.1721,64.2101,1200.0
2014-12-11 11:35:00,84.47,84.51,84.47,84.5,3200.0,64.1797,64.2101,64.1797,64.2025,3200.0
2014-12-11 11:40:00,84.5,84.51,84.47,84.49,1300.0,64.2025,64.2101,64.1797,64.1949,1300.0
2014-12-11 11:45:00,84.5,84.5,84.46,84.47,69700.0,64.2025,64.2025,64.1721,64.1797,69700.0
2014-12-11 11:50:00,84.48,84.57,84.46,84.57,163700.0,64.1873,64.2557,64.1721,64.2557,163700.0
2014-12-11 11:55:00,84.57,84.57,84.51,84.56,2900.0,64.2557,64.2557,64.2101,64.2481,2900.0
2014-12-11 12:00:00,84.59,84.59,84.53,84.56,3100.0,64.2709,64.2709,64.2253,64.2481,3100.0
2014-12-11 12:05:00,84.54,84.55,84.52,84.52,1800.0,64.2329,64.2405,64.2177,64.2177,1800.0
2014-12-11 12:10:00,84.51,84.52,84.49,84.5,6900.0,64.2101,64.2177,64.1949,64.2025,6900.0
2014-12-11 12:15:00,84.48,84.49,84.48,84.49,800.0,64.1873,64.1949,64.1873,64.1949,800.0
2014-12-11 12:20:00,84.52,84.52,84.47,84.47,300.0,64.2177,64.2177,64.1797,64.1797,300.0
2014-12-11 12:25:00,84.5,84.5,84.47,84.5,6500.0,64.2025,64.2025,64.1797,64.2025,6500.0
2014-12-11 12:30:00,84.5,84.5,84.47,84.47,900.0,64.2025,64.2025,64.1797,64.1797,900.0
2014-12-11 12:35:00,84.47,84.49,84.46,84.49,3200.0,64.1797,64.1949,64.1721,64.1949,3200.0
2014-12-11 12:40:00,84.51,84.51,84.48,84.48,3700.0,64.2101,64.2101,64.1873,64.1873,3700.0
2014-12-11 12:45:00,84.49,84.55,84.49,84.55,2600.0,64.1949,64.2405,64.1949,64.2405,2600.0
2014-12-11 12:50:00,84.55,84.58,84.55,84.55,14400.0,64.2405,64.2633,64.2405,64.2405,14400.0
2014-12-11 12:55:00,84.55,84.59,84.54,84.56,1900.0,64.2405,64.2709,64.2329,64.2481,1900.0
2014-12-11 13:00:00,84.55,84.55,84.51,84.52,3200.0,64.2405,64.2405,64.2101,64.2177,3200.0
2014-12-11 13:05:00,84.51,84.52,84.48,84.48,1700.0,64.2101,64.2177,64.1873,64.1873,1700.0
2014-12-11 13:10:00,84.46,84.47,84.39,84.4,1400.0,64.1721,64.1797,64.1189,64.1265,1400.0
2014-12-11 13:15:00,84.39,84.43,84.39,84.42,700.0,64.1189,64.1493,64.1189,64.1417,700.0
2014-12-11 13:20:00,84.41,84.42,84.36,84.36,11700.0,64.1341,64.1417,64.0961,64.0961,11700.0
2014-12-11 13:25:00,84.33,84.35,84.33,84.35,3400.0,64.0733,64.0885,64.0733,64.0885,3400.0
2014-12-11 13:30:00,84.38,84.38,84.35,84.37,2500.0,64.1113,64.1113,64.0885,64.1037,2500.0
2014-12-11 13:35:00,84.39,84.39,84.37,84.39,12800.0,64.1189,64.1189,64.1037,64.1189,12800.0
2014-12-11 13:40:00,84.37,84.41,84.37,84.4,2000.0,64.1037,64.1341,64.1037,64.1265,2000.0
2014-12-11 13:45:00,84.4,84.43,84.39,84.43,1400.0,64.1265,64.1493,64.1189,64.1493,1400.0
2014-12-11 13:50:00,84.42,84.44,84.41,84.42,1300.0,64.1417,64.1569,64.1341,64.1417,1300.0
2014-12-11 13:55:00,84.41,84.42,84.3,84.3,2200.0,64.1341,64.1417,64.0505,64.0505,2200.0
2014-12-11 14:00:00,84.23,84.28,84.22,84.28,3500.0,63.9974,64.0353,63.9898,64.0353,3500.0
2014-12-11 14:05:00,84.28,84.28,84.24,84.25,4400.0,64.0353,64.0353,64.005,64.0126,4400.0
2014-12-11 14:10:00,84.26,84.26,84.21,84.23,9700.0,64.0202,64.0202,63.9822,63.9974,9700.0
2014-12-11 14:15:00,84.25,84.25,84.16,84.17,12700.0,64.0126,64.0126,63.9442,63.9518,12700.0
2014-12-11 14:20:00,84.19,84.23,84.18,84.2,4500.0,63.967,63.9974,63.9594,63.9746,4500.0
2014-12-11 14:25:00,84.19,84.19,84.04,84.05,5900.0,63.967,63.967,63.853,63.8606,5900.0
2014-12-11 14:30:00,84.06,84.06,84.0,84.01,3100.0,63.8682,63.8682,63.8226,63.8302,3100.0
2014-12-11 14:35:00,84.01,84.07,83.99,84.07,2700.0,63.8302,63.8758,63.815,63.8758,2700.0
2014-12-11 14:40:00,84.1,84.15,84.05,84.05,11000.0,63.8986,63.9366,63.8606,63.8606,11000.0
2014-12-11 14:45:00,84.01,84.01,83.85,83.87,4400.0,63.8302,63.8302,63.7086,63.7238,4400.0
2014-12-11 14:50:00,83.88,83.91,83.88,83.91,700.0,63.7314,63.7542,63.7314,63.7542,700.0
2014-12-11 14:55:00,83.89,83.91,83.78,83.84,4000.0,63.739,63.7542,63.6555,63.701,4000.0
2014-12-11 15:00:00,83.82,83.95,83.82,83.94,6000.0,63.6858,63.7846,63.6858,63.777,6000.0
2014-12-11 15:05:00,83.96,83.99,83.89,83.9,10900.0,63.7922,63.815,63.739,63.7466,10900.0
2014-12-11 15:10:00,83.9,84.04,83.9,84.02,37000.0,63.7466,63.853,63.7466,63.8378,37000.0
2014-12-11 15:15:00,84.02,84.13,84.0,84.1,4800.0,63.8378,63.9214,63.8226,63.8986,4800.0
2014-12-11 15:20:00,84.1,84.13,84.07,84.08,4900.0,63.8986,63.9214,63.8758,63.8834,4900.0
2014-12-11 15:25:00,84.16,84.2,84.11,84.13,2800.0,63.9442,63.9746,63.9062,63.9214,2800.0
2014-12-11 15:30:00,84.13,84.2,84.01,84.04,4900.0,63.9214,63.9746,63.8302,63.853,4900.0
2014-12-11 15:35:00,84.02,84.06,83.97,84.0,5200.0,63.8378,63.8682,63.7998,63.8226,5200.0
2014-12-11 15:40:00,84.02,84.09,83.91,83.91,5300.0,63.8378,63.891,63.7542,63.7542,5300.0
2014-12-11 15:45:00,83.89,83.91,83.8,83.8,6300.0,63.739,63.7542,63.6706,63.6706,6300.0
2014-12-11 15:50:00,83.79,83.79,83.62,83.68,20600.0,63.663,63.663,63.5339,63.5795,20600.0
2014-12-11 15:55:00,83.69,83.81,83.69,83.78,7100.0,63.5871,63.6782,63.5871,63.6555,7100.0
2014-12-12 09:30:00,83.23,83.3,83.09,83.3,22200.0,63.2376,63.2908,63.1312,63.2908,22200.0
2014-12-12 09:35:00,83.42,83.42,83.37,83.37,200.0,63.3819,63.3819,63.3439,63.3439,200.0
2014-12-12 09:40:00,83.31,83.38,83.31,83.37,800.0,63.2983,63.3515,63.2983,63.3439,800.0
2014-12-12 09:45:00,83.39,83.43,83.34,83.35,1300.0,63.3591,63.3895,63.3211,63.3287,1300.0
2014-12-12 09:50:00,83.31,83.39,83.29,83.36,7100.0,63.2983,63.3591,63.2832,63.3363,7100.0
2014-12-12 09:55:00,83.42,83.53,83.42,83.52,2500.0,63.3819,63.4655,63.3819,63.4579,2500.0
2014-12-12 10:00:00,83.52,83.52,83.33,83.33,3900.0,63.4579,63.4579,63.3135,63.3135,3900.0
2014-12-12 10:05:00,83.33,83.38,83.33,83.38,9600.0,63.3135,63.3515,63.3135,63.3515,9600.0
2014-12-12 10:10:00,83.38,83.4,83.19,83.21,4100.0,63.3515,63.3667,63.2072,63.2224,4100.0
2014-12-12 10:15:00,83.16,83.17,83.1,83.16,3400.0,63.1844,63.192,63.1388,63.1844,3400.0
2014-12-12 10:20:00,83.2,83.22,83.14,83.21,4400.0,63.2148,63.23,63.1692,63.2224,4400.0
2014-12-12 10:25:00,83.21,83.24,83.16,83.16,5300.0,63.2224,63.2452,63.1844,63.1844,5300.0
2014-12-12 10:30:00,83.17,83.38,83.17,83.31,318000.0,63.192,63.3515,63.192,63.2983,318000.0
2014-12-12 10:35:00,83.26,83.3,83.17,83.19,298400.0,63.2604,63.2908,63.192,63.2072,298400.0
2014-12-12 10:40:00,83.16,83.18,83.06,83.13,12700.0,63.1844,63.1996,63.1084,63.1616,12700.0
2014-12-12 10:45:00,83.1,83.18,83.09,83.1,6100.0,63.1388,63.1996,63.1312,63.1388,6100.0
2014-12-12 10:50:00,83.08,83.09,83.0,83.02,10300.0,63.1236,63.1312,63.0628,63.078,10300.0
2014-12-12 10:55:00,83.01,83.04,82.85,82.88,15700.0,63.0704,63.0932,62.9488,62.9716,15700.0
2014-12-12 11:00:00,82.87,82.89,82.75,82.77,12200.0,62.964,62.9792,62.8729,62.8881,12200.0
2014-12-12 11:05:00,82.8,82.97,82.8,82.92,5600.0,62.9109,63.04,62.9109,63.002,5600.0
2014-12-12 11:10:00,82.89,82.93,82.86,82.93,5500.0,62.9792,63.0096,62.9564,63.0096,5500.0
2014-12-12 11:15:00,82.94,82.94,82.84,82.86,5300.0,63.0172,63.0172,62.9412,62.9564,5300.0
2014-12-12 11:20:00,82.84,82.9,82.8,82.85,4700.0,62.9412,62.9868,62.9109,62.9488,4700.0
2014-12-12 11:25:00,82.84,82.84,82.69,82.69,10900.0,62.9412,62.9412,62.8273,62.8273,10900.0
2014-12-12 11:30:00,82.72,82.85,82.69,82.82,7400.0,62.8501,62.9488,62.8273,62.926,7400.0
2014-12-12 11:35:00,82.82,82.85,82.76,82.85,1700.0,62.926,62.9488,62.8805,62.9488,1700.0
2014-12-12 11:40:00,82.88,82.9,82.74,82.74,4300.0,62.9716,62.9868,62.8653,62.8653,4300.0
2014-12-12 11:45:00,82.75,82.82,82.74,82.75,2800.0,62.8729,62.926,62.8653,62.8729,2800.0
2014-12-12 11:50:00,82.74,82.82,82.74,82.76,2900.0,62.8653,62.926,62.8653,62.8805,2900.0
2014-12-12 11:55:00,82.75,82.77,82.61,82.62,8400.0,62.8729,62.8881,62.7665,62.7741,8400.0
2014-12-12 12:00:00,82.66,82.72,82.65,82.7,2800.0,62.8045,62.8501,62.7969,62.8349,2800.0
2014-12-12 12:05:00,82.72,82.75,82.68,82.68,5100.0,62.8501,62.8729,62.8197,62.8197,5100.0
2014-12-12 12:10:00,82.7,82.74,82.67,82.72,4300.0,62.8349,62.8653,62.8121,62.8501,4300.0
2014-12-12 12:15:00,82.71,82.81,82.7,82.78,7400.0,62.8425,62.9185,62.8349,62.8957,7400.0
2014-12-12 12:20:00,82.79,82.89,82.77,82.89,4700.0,62.9033,62.9792,62.8881,62.9792,4700.0
2014-12-12 12:25:00,82.89,82.99,82.87,82.98,4200.0,62.9792,63.0552,62.964,63.0476,4200.0
2014-12-12 12:30:00,82.98,83.03,82.95,82.98,230400.0,63.0476,63.0856,63.0248,63.0476,230400.0
2014-12-12 12:35:00,82.93,82.95,82.89,82.95,6900.0,63.0096,63.0248,62.9792,63.0248,6900.0
2014-12-12 12:40:00,82.95,82.96,82.87,82.91,3200.0,63.0248,63.0324,62.964,62.9944,3200.0
2014-12-12 12:45:00,82.91,83.0,82.91,83.0,4000.0,62.9944,63.0628,62.9944,63.0628,4000.0
2014-12-12 12:50:00,83.02,83.02,82.92,82.92,4100.0,63.078,63.078,63.002,63.002,4100.0
2014-12-12 12:55:00,82.93,82.93,82.89,82.91,6500.0,63.0096,63.0096,62.9792,62.9944,6500.0
2014-12-12 13:00:00,82.9,82.9,82.82,82.83,5200.0,62.9868,62.9868,62.926,62.9336,5200.0
2014-12-12 13:05:00,82.83,82.99,82.83,82.98,27200.0,62.9336,63.0552,62.9336,63.0476,27200.0
2014-12-12 13:10:00,82.98,83.0,82.91,83.0,2700.0,63.0476,63.0628,62.9944,63.0628,2700.0
2014-12-12 13:15:00,83.01,83.17,83.01,83.13,13200.0,63.0704,63.192,63.0704,63.1616,13200.0
2014-12-12 13:20:00,83.13,83.22,83.13,83.15,6400.0,63.1616,63.23,63.1616,63.1768,6400.0
2014-12-12 13:25:00,83.16,83.16,83.1,83.1,2800.0,63.1844,63.1844,63.1388,63.1388,2800.0
2014-12-12 13:30:00,83.12,83.13,82.99,83.01,2900.0,63.154,63.1616,63.0552,63.0704,2900.0
2014-12-12 13:35:00,83.01,83.03,82.98,83.01,2600.0,63.0704,63.0856,63.0476,63.0704,2600.0
2014-12-12 13:40:00,83.04,83.07,83.03,83.04,7100.0,63.0932,63.116,63.0856,63.0932,7100.0
2014-12-12 13:45:00,83.01,83.09,82.98,83.07,4500.0,63.0704,63.1312,63.0476,63.116,4500.0
2014-12-12 13:50:00,83.1,83.17,83.09,83.17,3000.0,63.1388,63.192,63.1312,63.192,3000.0
2014-12-12 13:55:00,83.16,83.2,83.15,83.16,3300.0,63.1844,63.2148,63.1768,63.1844,3300.0
2014-12-12 14:00:00,83.14,83.14,83.07,83.12,7100.0,63.1692,63.1692,63.116,63.154,7100.0
2014-12-12 14:05:00,83.15,83.16,83.11,83.12,14600.0,63.1768,63.1844,63.1464,63.154,14600.0
2014-12-12 14:10:00,83.11,83.11,83.06,83.07,5400.0,63.1464,63.1464,63.1084,63.116,5400.0
2014-12-12 14:15:00,83.06,83.06,83.0,83.04,4500.0,63.1084,63.1084,63.0628,63.0932,4500.0
2014-12-12 14:20:00,83.02,83.08,82.96,82.98,5100.0,63.078,63.1236,63.0324,63.0476,5100.0
2014-12-12 14:25:00,82.98,83.03,82.93,82.93,6000.0,63.0476,63.0856,63.0096,63.0096,6000.0
2014-12-12 14:30:00,82.92,82.96,82.89,82.96,18300.0,63.002,63.0324,62.9792,63.0324,18300.0
2014-12-12 14:35:00,82.92,82.93,82.85,82.88,5000.0,63.002,63.0096,62.9488,62.9716,5000.0
2014-12-12 14:40:00,82.89,82.92,82.84,82.85,2100.0,62.9792,63.002,62.9412,62.9488,2100.0
2014-12-12 14:45:00,82.82,82.9,82.82,82.9,8300.0,62.926,62.9868,62.926,62.9868,8300.0
2014-12-12 14:50:00,82.88,82.89,82.87,82.87,1900.0,62.9716,62.9792,62.964,62.964,1900.0
2014-12-12 14:55:00,82.9,82.96,82.89,82.96,5500.0,62.9868,63.0324,62.9792,63.0324,5500.0
2014-12-12 15:00:00,82.97,83.01,82.97,82.97,5300.0,63.04,63.0704,63.04,63.04,5300.0
2014-12-12 15:05:00,82.96,82.98,82.88,82.92,7000.0,63.0324,63.0476,62.9716,63.002,7000.0
2014-12-12 15:10:00,82.92,82.92,82.84,82.85,7600.0,63.002,63.002,62.9412,62.9488,7600.0
2014-12-12 15:15:00,82.89,82.93,82.85,82.88,4300.0,62.9792,63.0096,62.9488,62.9716,4300.0
2014-12-12 15:20:00,82.87,82.9,82.84,82.88,3100.0,62.964,62.9868,62.9412,62.9716,3100.0
2014-12-12 15:25:00,82.87,82.87,82.83,82.85,4200.0,62.964,62.964,62.9336,62.9488,4200.0
2014-12-12 15:30:00,82.83,82.83,82.68,82.68,9700.0,62.9336,62.9336,62.8197,62.8197,9700.0
2014-12-12 15:35:00,82.67,82.68,82.54,82.55,9200.0,62.8121,62.8197,62.7133,62.7209,9200.0
2014-12-12 15:40:00,82.53,82.56,82.47,82.53,12500.0,62.7057,62.7285,62.6601,62.7057,12500.0
2014-12-12 15:45:00,82.5,82.51,82.36,82.45,15200.0,62.6829,62.6905,62.5765,62.6449,15200.0
2014-12-12 15:50:00,82.44,82.44,82.32,82.37,6200.0,62.6373,62.6373,62.5462,62.5841,6200.0
2014-12-12 15:55:00,82.38,82.44,82.3,82.3,24300.0,62.5917,62.6373,62.531,62.531,24300.0
2014-12-15 09:30:00,82.76,82.87,82.73,82.84,38700.0,62.8805,62.964,62.8577,62.9412,38700.0
2014-12-15 09:35:00,82.87,82.88,82.8,82.8,2800.0,62.964,62.9716,62.9109,62.9109,2800.0
2014-12-15 09:40:00,82.81,82.88,82.8,82.81,6000.0,62.9185,62.9716,62.9109,62.9185,6000.0
2014-12-15 09:45:00,82.78,82.79,82.7,82.79,5400.0,62.8957,62.9033,62.8349,62.9033,5400.0
2014-12-15 09:50:00,82.81,82.81,82.74,82.74,1700.0,62.9185,62.9185,62.8653,62.8653,1700.0
2014-12-15 09:55:00,82.73,82.74,82.67,82.73,4300.0,62.8577,62.8653,62.8121,62.8577,4300.0
2014-12-15 10:00:00,82.77,82.78,82.57,82.57,5800.0,62.8881,62.8957,62.7361,62.7361,5800.0
2014-12-15 10:05:00,82.59,82.67,82.54,82.54,11900.0,62.7513,62.8121,62.7133,62.7133,11900.0
2014-12-15 10:10:00,82.53,82.62,82.52,82.62,7000.0,62.7057,62.7741,62.6981,62.7741,7000.0
2014-12-15 10:15:00,82.62,82.67,82.59,82.59,6700.0,62.7741,62.8121,62.7513,62.7513,6700.0
2014-12-15 10:20:00,82.57,82.57,82.3,82.33,7400.0,62.7361,62.7361,62.531,62.5538,7400.0
2014-12-15 10:25:00,82.38,82.4,82.33,82.37,3700.0,62.5917,62.6069,62.5538,62.5841,3700.0
2014-12-15 10:30:00,82.35,82.41,82.29,82.29,4600.0,62.5689,62.6145,62.5234,62.5234,4600.0
2014-12-15 10:35:00,82.28,82.3,82.18,82.21,9600.0,62.5158,62.531,62.4398,62.4626,9600.0
2014-12-15 10:40:00,82.23,82.27,82.1,82.1,14100.0,62.4778,62.5082,62.379,62.379,14100.0
2014-12-15 10:45:00,82.1,82.22,82.1,82.19,6700.0,62.379,62.4702,62.379,62.4474,6700.0
2014-12-15 10:50:00,82.31,82.44,82.3,82.42,10800.0,62.5386,62.6373,62.531,62.6221,10800.0
2014-12-15 10:55:00,82.41,82.42,82.28,82.29,9700.0,62.6145,62.6221,62.5158,62.5234,9700.0
2014-12-15 11:00:00,82.28,82.28,82.12,82.13,23600.0,62.5158,62.5158,62.3942,62.4018,23600.0
2014-12-15 11:05:00,82.13,82.14,82.01,82.12,18300.0,62.4018,62.4094,62.3106,62.3942,18300.0
2014-12-15 11:10:00,82.1,82.13,81.98,81.99,17000.0,62.379,62.4018,62.2878,62.2954,17000.0
2014-12-15 11:15:00,81.97,81.98,81.89,81.9,71800.0,62.2802,62.2878,62.2194,62.227,71800.0
2014-12-15 11:20:00,81.91,81.93,81.76,81.77,31000.0,62.2346,62.2498,62.1207,62.1283,31000.0
2014-12-15 11:25:00,81.77,81.8,81.67,81.72,58400.0,62.1283,62.1511,62.0523,62.0903,58400.0
2014-12-15 11:30:00,81.7,81.83,81.68,81.76,27400.0,62.0751,62.1739,62.0599,62.1207,27400.0
2014-12-15 11:35:00,81.77,81.77,81.6,81.62,55600.0,62.1283,62.1283,61.9991,62.0143,55600.0
2014-12-15 11:40:00,81.61,81.62,81.52,81.54,38100.0,62.0067,62.0143,61.9383,61.9535,38100.0
2014-12-15 11:45:00,81.55,81.64,81.54,81.58,140400.0,61.9611,62.0295,61.9535,61.9839,140400.0
2014-12-15 11:50:00,81.57,81.61,81.48,81.48,276900.0,61.9763,62.0067,61.9079,61.9079,276900.0
2014-12-15 11:55:00,81.46,81.5,81.42,81.48,40900.0,61.8927,61.9231,61.8623,61.9079,40900.0
2014-12-15 12:00:00,81.49,81.67,81.48,81.64,50500.0,61.9155,62.0523,61.9079,62.0295,50500.0
2014-12-15 12:05:00,81.68,81.84,81.67,81.75,13400.0,62.0599,62.1815,62.0523,62.1131,13400.0
2014-12-15 12:10:00,81.76,81.82,81.72,81.82,8100.0,62.1207,62.1663,62.0903,62.1663,8100.0
2014-12-15 12:15:00,81.8,81.81,81.67,81.71,36000.0,62.1511,62.1587,62.0523,62.0827,36000.0
2014-12-15 12:20:00,81.72,81.82,81.71,81.81,26300.0,62.0903,62.1663,62.0827,62.1587,26300.0
2014-12-15 12:25:00,81.82,81.99,81.82,81.96,7900.0,62.1663,62.2954,62.1663,62.2726,7900.0
2014-12-15 12:30:00,81.97,82.0,81.79,81.86,14600.0,62.2802,62.303,62.1435,62.1966,14600.0
2014-12-15 12:35:00,81.86,82.07,81.85,82.06,12500.0,62.1966,62.3562,62.1891,62.3486,12500.0
2014-12-15 12:40:00,82.09,82.12,81.97,81.99,5300.0,62.3714,62.3942,62.2802,62.2954,5300.0
2014-12-15 12:45:00,81.99,82.07,81.98,82.02,7900.0,62.2954,62.3562,62.2878,62.3182,7900.0
2014-12-15 12:50:00,82.03,82.11,81.99,82.08,7900.0,62.3258,62.3866,62.2954,62.3638,7900.0
2014-12-15 12:55:00,82.1,82.23,82.1,82.18,7200.0,62.379,62.4778,62.379,62.4398,7200.0
2014-12-15 13:00:00,82.19,82.2,82.16,82.16,5400.0,62.4474,62.455,62.4246,62.4246,5400.0
2014-12-15 13:05:00,82.16,82.16,82.04,82.05,7000.0,62.4246,62.4246,62.3334,62.341,7000.0
2014-12-15 13:10:00,82.05,82.06,81.88,81.88,8200.0,62.341,62.3486,62.2118,62.2118,8200.0
2014-12-15 13:15:00,81.9,81.94,81.88,81.92,11900.0,62.227,62.2574,62.2118,62.2422,11900.0
2014-12-15 13:20:00,81.93,82.08,81.93,82.04,6200.0,62.2498,62.3638,62.2498,62.3334,6200.0
2014-12-15 13:25:00,82.01,82.01,81.89,81.89,4600.0,62.3106,62.3106,62.2194,62.2194,4600.0
2014-12-15 13:30:00,81.88,81.92,81.81,81.9,8200.0,62.2118,62.2422,62.1587,62.227,8200.0
2014-12-15 13:35:00,81.91,81.99,81.91,81.95,7500.0,62.2346,62.2954,62.2346,62.265,7500.0
2014-12-15 13:40:00,81.94,82.02,81.92,81.96,13300.0,62.2574,62.3182,62.2422,62.2726,13300.0
2014-12-15 13:45:00,81.93,81.94,81.85,81.86,10600.0,62.2498,62.2574,62.1891,62.1966,10600.0
2014-12-15 13:50:00,81.81,81.95,81.81,81.95,5500.0,62.1587,62.265,62.1587,62.265,5500.0
2014-12-15 13:55:00,81.93,81.94,81.87,81.92,3000.0,62.2498,62.2574,62.2042,62.2422,3000.0
2014-12-15 14:00:00,81.89,81.95,81.86,81.89,8200.0,62.2194,62.265,62.1966,62.2194,8200.0
2014-12-15 14:05:00,81.91,81.91,81.81,81.87,7800.0,62.2346,62.2346,62.1587,62.2042,7800.0
2014-12-15 14:10:00,81.86,81.88,81.78,81.8,9800.0,62.1966,62.2118,62.1359,62.1511,9800.0
2014-12-15 14:15:00,81.79,81.84,81.76,81.81,28300.0,62.1435,62.1815,62.1207,62.1587,28300.0
2014-12-15 14:20:00,81.79,82.0,81.76,81.95,30300.0,62.1435,62.303,62.1207,62.265,30300.0
2014-12-15 14:25:00,81.98,82.15,81.97,82.04,21000.0,62.2878,62.417,62.2802,62.3334,21000.0
2014-12-15 14:30:00,82.09,82.09,81.95,82.01,10900.0,62.3714,62.3714,62.265,62.3106,10900.0
2014-12-15 14:35:00,82.0,82.2,82.0,82.06,21000.0,62.303,62.455,62.303,62.3486,21000.0
2014-12-15 14:40:00,82.07,82.1,81.82,81.83,15400.0,62.3562,62.379,62.1663,62.1739,15400.0
2014-12-15 14:45:00,81.82,81.92,81.81,81.82,12800.0,62.1663,62.2422,62.1587,62.1663,12800.0
2014-12-15 14:50:00,81.82,81.88,81.81,81.86,8900.0,62.1663,62.2118,62.1587,62.1966,8900.0
2014-12-15 14:55:00,81.86,81.92,81.83,81.88,9900.0,62.1966,62.2422,62.1739,62.2118,9900.0
2014-12-15 15:00:00,81.87,81.98,81.86,81.9,17700.0,62.2042,62.2878,62.1966,62.227,17700.0
2014-12-15 15:05:00,81.91,82.01,81.89,81.97,14000.0,62.2346,62.3106,62.2194,62.2802,14000.0
2014-12-15 15:10:00,81.98,82.06,81.97,81.99,10600.0,62.2878,62.3486,62.2802,62.2954,10600.0
2014-12-15 15:15:00,81.99,81.99,81.9,81.95,8300.0,62.2954,62.2954,62.227,62.265,8300.0
2014-12-15 15:20:00,81.91,81.95,81.86,81.89,10500.0,62.2346,62.265,62.1966,62.2194,10500.0
2014-12-15 15:25:00,81.89,81.96,81.78,81.79,9300.0,62.2194,62.2726,62.1359,62.1435,9300.0
2014-12-15 15:30:00,81.75,81.76,81.7,81.72,8300.0,62.1131,62.1207,62.0751,62.0903,8300.0
2014-12-15 15:35:00,81.72,81.95,81.72,81.9,20500.0,62.0903,62.265,62.0903,62.227,20500.0
2014-12-15 15:40:00,81.91,81.91,81.81,81.87,15700.0,62.2346,62.2346,62.1587,62.2042,15700.0
2014-12-15 15:45:00,81.87,81.9,81.77,81.87,13900.0,62.2042,62.227,62.1283,62.2042,13900.0
2014-12-15 15:50:00,81.87,81.92,81.84,81.85,10500.0,62.2042,62.2422,62.1815,62.1891,10500.0
2014-12-15 15:55:00,81.85,81.89,81.71,81.71,25900.0,62.1891,62.2194,62.0827,62.0827,25900.0
2014-12-16 09:30:00,81.37,81.37,81.23,81.35,24600.0,61.8244,61.8244,61.718,61.8092,24600.0
2014-12-16 09:35:00,81.44,81.48,81.34,81.34,5600.0,61.8775,61.9079,61.8016,61.8016,5600.0
2014-12-16 09:40:00,81.39,81.54,81.38,81.52,2400.0,61.8395,61.9535,61.8319,61.9383,2400.0
2014-12-16 09:45:00,81.49,81.63,81.47,81.63,6400.0,61.9155,62.0219,61.9003,62.0219,6400.0
2014-12-16 09:50:00,81.65,81.69,81.62,81.69,5000.0,62.0371,62.0675,62.0143,62.0675,5000.0
2014-12-16 09:55:00,81.64,81.68,81.61,81.62,3500.0,62.0295,62.0599,62.0067,62.0143,3500.0
2014-12-16 10:00:00,81.58,81.73,81.57,81.67,4800.0,61.9839,62.0979,61.9763,62.0523,4800.0
2014-12-16 10:05:00,81.72,81.79,81.56,81.57,11300.0,62.0903,62.1435,61.9687,61.9763,11300.0
2014-12-16 10:10:00,81.57,81.62,81.52,81.56,8200.0,61.9763,62.0143,61.9383,61.9687,8200.0
2014-12-16 10:15:00,81.61,81.95,81.61,81.95,9300.0,62.0067,62.265,62.0067,62.265,9300.0
2014-12-16 10:20:00,81.89,82.1,81.88,82.1,2900.0,62.2194,62.379,62.2118,62.379,2900.0
2014-12-16 10:25:00,82.08,82.09,82.01,82.07,6700.0,62.3638,62.3714,62.3106,62.3562,6700.0
2014-12-16 10:30:00,82.03,82.04,81.91,81.91,5200.0,62.3258,62.3334,62.2346,62.2346,5200.0
2014-12-16 10:35:00,81.88,82.04,81.88,82.03,35300.0,62.2118,62.3334,62.2118,62.3258,35300.0
2014-12-16 10:40:00,82.01,82.02,81.87,81.92,37300.0,62.3106,62.3182,62.2042,62.2422,37300.0
2014-12-16 10:45:00,81.92,82.05,81.91,81.96,30100.0,62.2422,62.341,62.2346,62.2726,30100.0
2014-12-16 10:50:00,81.97,82.13,81.94,82.13,22100.0,62.2802,62.4018,62.2574,62.4018,22100.0
2014-12-16 10:55:00,82.14,82.28,82.14,82.25,40800.0,62.4094,62.5158,62.4094,62.493,40800.0
2014-12-16 11:00:00,82.25,82.28,82.17,82.24,250300.0,62.493,62.5158,62.4322,62.4854,250300.0
2014-12-16 11:05:00,82.22,82.25,82.16,82.18,9400.0,62.4702,62.493,62.4246,62.4398,9400.0
2014-12-16 11:10:00,82.16,82.27,82.16,82.26,7800.0,62.4246,62.5082,62.4246,62.5006,7800.0
2014-12-16 11:15:00,82.29,82.51,82.29,82.51,14400.0,62.5234,62.6905,62.5234,62.6905,14400.0
2014-12-16 11:20:00,82.51,82.61,82.48,82.61,7800.0,62.6905,62.7665,62.6677,62.7665,7800.0
2014-12-16 11:25:00,82.61,82.99,82.61,82.89,17000.0,62.7665,63.0552,62.7665,62.9792,17000.0
2014-12-16 11:30:00,82.92,83.03,82.88,82.95,14800.0,63.002,63.0856,62.9716,63.0248,14800.0
2014-12-16 11:35:00,82.96,82.97,82.81,82.81,4900.0,63.0324,63.04,62.9185,62.9185,4900.0
2014-12-16 11:40:00,82.81,82.86,82.79,82.83,72300.0,62.9185,62.9564,62.9033,62.9336,72300.0
2014-12-16 11:45:00,82.86,82.87,82.75,82.78,79600.0,62.9564,62.964,62.8729,62.8957,79600.0
2014-12-16 11:50:00,82.78,82.8,82.7,82.72,2400.0,62.8957,62.9109,62.8349,62.8501,2400.0
2014-12-16 11:55:00,82.66,82.69,82.57,82.58,7600.0,62.8045,62.8273,62.7361,62.7437,7600.0
2014-12-16 12:00:00,82.63,82.66,82.54,82.59,8000.0,62.7817,62.8045,62.7133,62.7513,8000.0
2014-12-16 12:05:00,82.58,82.6,82.52,82.56,15600.0,62.7437,62.7589,62.6981,62.7285,15600.0
2014-12-16 12:10:00,82.57,82.59,82.48,82.48,19600.0,62.7361,62.7513,62.6677,62.6677,19600.0
2014-12-16 12:15:00,82.49,82.58,82.49,82.53,26100.0,62.6753,62.7437,62.6753,62.7057,26100.0
2014-12-16 12:20:00,82.55,82.55,82.45,82.49,21500.0,62.7209,62.7209,62.6449,62.6753,21500.0
2014-12-16 12:25:00,82.49,82.53,82.46,82.52,3100.0,62.6753,62.7057,62.6525,62.6981,3100.0
2014-12-16 12:30:00,82.5,82.58,82.5,82.57,4900.0,62.6829,62.7437,62.6829,62.7361,4900.0
2014-12-16 12:35:00,82.56,82.63,82.54,82.61,3800.0,62.7285,62.7817,62.7133,62.7665,3800.0
2014-12-16 12:40:00,82.6,82.61,82.42,82.42,2300.0,62.7589,62.7665,62.6221,62.6221,2300.0
2014-12-16 12:45:00,82.41,82.41,82.3,82.39,3300.0,62.6145,62.6145,62.531,62.5993,3300.0
2014-12-16 12:50:00,82.41,82.45,82.35,82.38,2900.0,62.6145,62.6449,62.5689,62.5917,2900.0
2014-12-16 12:55:00,82.38,82.4,82.31,82.31,4700.0,62.5917,62.6069,62.5386,62.5386,4700.0
2014-12-16 13:00:00,82.3,82.39,82.3,82.35,3100.0,62.531,62.5993,62.531,62.5689,3100.0
2014-12-16 13:05:00,82.35,82.35,82.16,82.18,12100.0,62.5689,62.5689,62.4246,62.4398,12100.0
2014-12-16 13:10:00,82.16,82.16,81.96,82.03,13400.0,62.4246,62.4246,62.2726,62.3258,13400.0
2014-12-16 13:15:00,82.06,82.11,81.88,81.96,7800.0,62.3486,62.3866,62.2118,62.2726,7800.0
2014-12-16 13:20:00,81.94,81.99,81.91,81.91,11000.0,62.2574,62.2954,62.2346,62.2346,11000.0
2014-12-16 13:25:00,81.89,81.98,81.86,81.94,5100.0,62.2194,62.2878,62.1966,62.2574,5100.0
2014-12-16 13:30:00,81.89,81.97,81.8,81.93,8200.0,62.2194,62.2802,62.1511,62.2498,8200.0
2014-12-16 13:35:00,81.96,82.04,81.96,82.04,7000.0,62.2726,62.3334,62.2726,62.3334,7000.0
2014-12-16 13:40:00,82.04,82.2,82.04,82.17,9800.0,62.3334,62.455,62.3334,62.4322,9800.0
2014-12-16 13:45:00,82.14,82.14,81.98,82.1,4000.0,62.4094,62.4094,62.2878,62.379,4000.0
2014-12-16 13:50:00,82.1,82.23,82.1,82.16,7500.0,62.379,62.4778,62.379,62.4246,7500.0
2014-12-16 13:55:00,82.14,82.2,82.14,82.16,10900.0,62.4094,62.455,62.4094,62.4246,10900.0
2014-12-16 14:00:00,82.13,82.15,82.06,82.06,4900.0,62.4018,62.417,62.3486,62.3486,4900.0
2014-12-16 14:05:00,82.07,82.29,82.07,82.28,23700.0,62.3562,62.5234,62.3562,62.5158,23700.0
2014-12-16 14:10:00,82.26,82.29,82.21,82.27,8900.0,62.5006,62.5234,62.4626,62.5082,8900.0
2014-12-16 14:15:00,82.27,82.27,82.14,82.2,3800.0,62.5082,62.5082,62.4094,62.455,3800.0
2014-12-16 14:20:00,82.21,82.28,82.19,82.2,20900.0,62.4626,62.5158,62.4474,62.455,20900.0
2014-12-16 14:25:00,82.17,82.25,82.17,82.18,427600.0,62.4322,62.493,62.4322,62.4398,427600.0
2014-12-16 14:30:00,82.18,82.26,82.12,82.12,93600.0,62.4398,62.5006,62.3942,62.3942,93600.0
2014-12-16 14:35:00,82.12,82.15,82.06,82.12,91500.0,62.3942,62.417,62.3486,62.3942,91500.0
2014-12-16 14:40:00,82.12,82.21,82.11,82.16,28100.0,62.3942,62.4626,62.3866,62.4246,28100.0
2014-12-16 14:45:00,82.13,82.14,82.06,82.07,5300.0,62.4018,62.4094,62.3486,62.3562,5300.0
2014-12-16 14:50:00,82.06,82.06,81.89,81.95,10800.0,62.3486,62.3486,62.2194,62.265,10800.0
2014-12-16 14:55:00,81.94,82.02,81.94,82.02,5600.0,62.2574,62.3182,62.2574,62.3182,5600.0
2014-12-16 15:00:00,81.99,82.08,81.92,82.04,8300.0,62.2954,62.3638,62.2422,62.3334,8300.0
2014-12-16 15:05:00,82.05,82.08,81.89,82.0,9800.0,62.341,62.3638,62.2194,62.303,9800.0
2014-12-16 15:10:00,81.99,82.0,81.9,81.91,7900.0,62.2954,62.303,62.227,62.2346,7900.0
2014-12-16 15:15:00,81.89,81.99,81.89,81.96,8000.0,62.2194,62.2954,62.2194,62.2726,8000.0
2014-12-16 15:20:00,81.96,81.98,81.86,81.86,14200.0,62.2726,62.2878,62.1966,62.1966,14200.0
2014-12-16 15:25:00,81.87,81.87,81.73,81.8,11300.0,62.2042,62.2042,62.0979,62.1511,11300.0
2014-12-16 15:30:00,81.73,81.95,81.73,81.87,7700.0,62.0979,62.265,62.0979,62.2042,7700.0
2014-12-16 15:35:00,81.88,81.91,81.64,81.66,5300.0,62.2118,62.2346,62.0295,62.0447,5300.0
2014-12-16 15:40:00,81.66,81.67,81.47,81.49,2900.0,62.0447,62.0523,61.9003,61.9155,2900.0
2014-12-16 15:45:00,81.48,81.65,81.48,81.59,6600.0,61.9079,62.0371,61.9079,61.9915,6600.0
2014-12-16 15:50:00,81.57,81.58,81.35,81.47,6500.0,61.9763,61.9839,61.8092,61.9003,6500.0
2014-12-16 15:55:00,81.47,81.47,81.22,81.23,10500.0,61.9003,61.9003,61.7104,61.718,10500.0
2014-12-17 09:30:00,81.6,81.78,81.52,81.52,33200.0,61.9991,62.1359,61.9383,61.9383,33200.0
2014-12-17 09:35:00,81.55,81.73,81.55,81.7,5400.0,61.9611,62.0979,61.9611,62.0751,5400.0
2014-12-17 09:40:00,81.7,81.96,81.69,81.9,19600.0,62.0751,62.2726,62.0675,62.227,19600.0
2014-12-17 09:45:00,81.9,81.9,81.8,81.84,5800.0,62.227,62.227,62.1511,62.1815,5800.0
2014-12-17 09:50:00,81.79,81.83,81.75,81.77,5600.0,62.1435,62.1739,62.1131,62.1283,5600.0
2014-12-17 09:55:00,81.78,81.85,81.75,81.84,26200.0,62.1359,62.1891,62.1131,62.1815,26200.0
2014-12-17 10:00:00,81.83,81.84,81.69,81.75,6800.0,62.1739,62.1815,62.0675,62.1131,6800.0
2014-12-17 10:05:00,81.73,81.74,81.63,81.64,14700.0,62.0979,62.1055,62.0219,62.0295,14700.0
2014-12-17 10:10:00,81.68,81.76,81.65,81.76,7100.0,62.0599,62.1207,62.0371,62.1207,7100.0
2014-12-17 10:15:00,81.74,81.74,81.65,81.7,7700.0,62.1055,62.1055,62.0371,62.0751,7700.0
2014-12-17 10:20:00,81.68,81.68,81.61,81.66,8500.0,62.0599,62.0599,62.0067,62.0447,8500.0
2014-12-17 10:25:00,81.63,81.64,81.57,81.57,7200.0,62.0219,62.0295,61.9763,61.9763,7200.0
2014-12-17 10:30:00,81.58,81.62,81.52,81.61,6100.0,61.9839,62.0143,61.9383,62.0067,6100.0
2014-12-17 10:35:00,81.6,81.73,81.6,81.73,4500.0,61.9991,62.0979,61.9991,62.0979,4500.0
2014-12-17 10:40:00,81.73,81.78,81.67,81.77,5400.0,62.0979,62.1359,62.0523,62.1283,5400.0
2014-12-17 10:45:00,81.78,81.86,81.77,81.81,5900.0,62.1359,62.1966,62.1283,62.1587,5900.0
2014-12-17 10:50:00,81.8,81.81,81.75,81.76,6900.0,62.1511,62.1587,62.1131,62.1207,6900.0
2014-12-17 10:55:00,81.76,81.79,81.72,81.75,10800.0,62.1207,62.1435,62.0903,62.1131,10800.0
2014-12-17 11:00:00,81.76,81.84,81.73,81.84,6700.0,62.1207,62.1815,62.0979,62.1815,6700.0
2014-12-17 11:05:00,81.84,81.87,81.79,81.85,6000.0,62.1815,62.2042,62.1435,62.1891,6000.0
2014-12-17 11:10:00,81.86,81.86,81.81,81.82,4700.0,62.1966,62.1966,62.1587,62.1663,4700.0
2014-12-17 11:15:00,81.83,81.89,81.77,81.88,5800.0,62.1739,62.2194,62.1283,62.2118,5800.0
2014-12-17 11:20:00,81.88,82.0,81.87,82.0,3400.0,62.2118,62.303,62.2042,62.303,3400.0
2014-12-17 11:25:00,82.02,82.04,81.96,81.99,6800.0,62.3182,62.3334,62.2726,62.2954,6800.0
2014-12-17 11:30:00,81.99,82.02,81.92,81.92,2800.0,62.2954,62.3182,62.2422,62.2422,2800.0
2014-12-17 11:35:00,81.96,82.18,81.95,82.18,9000.0,62.2726,62.4398,62.265,62.4398,9000.0
2014-12-17 11:40:00,82.18,82.24,82.17,82.18,6100.0,62.4398,62.4854,62.4322,62.4398,6100.0
2014-12-17 11:45:00,82.18,82.24,82.17,82.17,1249800.0,62.4398,62.4854,62.4322,62.4322,1249800.0
2014-12-17 11:50:00,82.15,82.21,82.13,82.2,33000.0,62.417,62.4626,62.4018,62.455,33000.0
2014-12-17 11:55:00,82.2,82.4,82.2,82.36,125000.0,62.455,62.6069,62.455,62.5765,125000.0
2014-12-17 12:00:00,82.35,82.36,82.27,82.31,18200.0,62.5689,62.5765,62.5082,62.5386,18200.0
2014-12-17 12:05:00,82.22,82.28,82.19,82.28,7400.0,62.4702,62.5158,62.4474,62.5158,7400.0
2014-12-17 12:10:00,82.26,82.26,82.17,82.22,24500.0,62.5006,62.5006,62.4322,62.4702,24500.0
2014-12-17 12:15:00,82.21,82.22,82.19,82.21,9000.0,62.4626,62.4702,62.4474,62.4626,9000.0
2014-12-17 12:20:00,82.17,82.19,82.08,82.08,11600.0,62.4322,62.4474,62.3638,62.3638,11600.0
2014-12-17 12:25:00,82.08,82.08,82.03,82.07,73100.0,62.3638,62.3638,62.3258,62.3562,73100.0
2014-12-17 12:30:00,82.02,82.14,82.02,82.12,11000.0,62.3182,62.4094,62.3182,62.3942,11000.0
2014-12-17 12:35:00,82.11,82.11,82.03,82.04,304800.0,62.3866,62.3866,62.3258,62.3334,304800.0
2014-12-17 12:40:00,82.01,82.03,81.96,82.0,22500.0,62.3106,62.3258,62.2726,62.303,22500.0
2014-12-17 12:45:00,81.99,82.03,81.98,82.03,2600.0,62.2954,62.3258,62.2878,62.3258,2600.0
2014-12-17 12:50:00,82.11,82.19,82.08,82.13,4500.0,62.3866,62.4474,62.3638,62.4018,4500.0
2014-12-17 12:55:00,82.11,82.14,82.07,82.12,3800.0,62.3866,62.4094,62.3562,62.3942,3800.0
2014-12-17 13:00:00,82.14,82.19,82.14,82.16,1900.0,62.4094,62.4474,62.4094,62.4246,1900.0
2014-12-17 13:05:00,82.12,82.18,82.1,82.14,4200.0,62.3942,62.4398,62.379,62.4094,4200.0
2014-12-17 13:10:00,82.15,82.16,82.08,82.11,5700.0,62.417,62.4246,62.3638,62.3866,5700.0
2014-12-17 13:15:00,82.13,82.15,82.11,82.14,12500.0,62.4018,62.417,62.3866,62.4094,12500.0
2014-12-17 13:20:00,82.16,82.19,82.12,82.13,4900.0,62.4246,62.4474,62.3942,62.4018,4900.0
2014-12-17 13:25:00,82.13,82.15,82.09,82.15,15000.0,62.4018,62.417,62.3714,62.417,15000.0
2014-12-17 13:30:00,82.15,82.22,82.14,82.19,24700.0,62.417,62.4702,62.4094,62.4474,24700.0
2014-12-17 13:35:00,82.18,82.21,82.14,82.17,1500.0,62.4398,62.4626,62.4094,62.4322,1500.0
2014-12-17 13:40:00,82.2,82.2,82.16,82.16,1900.0,62.455,62.455,62.4246,62.4246,1900.0
2014-12-17 13:45:00,82.15,82.15,82.03,82.08,15000.0,62.417,62.417,62.3258,62.3638,15000.0
2014-12-17 13:50:00,82.05,82.14,82.05,82.1,11000.0,62.341,62.4094,62.341,62.379,11000.0
2014-12-17 13:55:00,82.09,82.17,82.07,82.17,11400.0,62.3714,62.4322,62.3562,62.4322,11400.0
2014-12-17 14:00:00,82.27,82.89,82.2,82.72,37200.0,62.5082,62.9792,62.455,62.8501,37200.0
2014-12-17 14:05:00,82.72,82.75,82.51,82.61,19900.0,62.8501,62.8729,62.6905,62.7665,19900.0
2014-12-17 14:10:00,82.62,82.87,82.58,82.82,11700.0,62.7741,62.964,62.7437,62.926,11700.0
2014-12-17 14:15:00,82.79,82.82,82.67,82.69,8100.0,62.9033,62.926,62.8121,62.8273,8100.0
2014-12-17 14:20:00,82.68,82.69,82.57,82.69,8300.0,62.8197,62.8273,62.7361,62.8273,8300.0
2014-12-17 14:25:00,82.72,82.72,82.59,82.61,8800.0,62.8501,62.8501,62.7513,62.7665,8800.0
2014-12-17 14:30:00,82.64,82.66,82.39,82.56,23500.0,62.7893,62.8045,62.5993,62.7285,23500.0
2014-12-17 14:35:00,82.57,82.7,82.56,82.7,18200.0,62.7361,62.8349,62.7285,62.8349,18200.0
2014-12-17 14:40:00,82.66,82.66,82.26,82.39,410900.0,62.8045,62.8045,62.5006,62.5993,410900.0
2014-12-17 14:45:00,82.38,82.38,82.17,82.23,20200.0,62.5917,62.5917,62.4322,62.4778,20200.0
2014-12-17 14:50:00,82.2,82.42,82.19,82.42,10400.0,62.455,62.6221,62.4474,62.6221,10400.0
2014-12-17 14:55:00,82.41,82.43,82.21,82.23,8200.0,62.6145,62.6297,62.4626,62.4778,8200.0
2014-12-17 15:00:00,82.24,82.24,81.98,82.12,29900.0,62.4854,62.4854,62.2878,62.3942,29900.0
2014-12-17 15:05:00,82.07,82.17,82.06,82.1,16900.0,62.3562,62.4322,62.3486,62.379,16900.0
2014-12-17 15:10:00,82.11,82.36,82.1,82.36,13600.0,62.3866,62.5765,62.379,62.5765,13600.0
2014-12-17 15:15:00,82.36,82.49,82.28,82.49,9000.0,62.5765,62.6753,62.5158,62.6753,9000.0
2014-12-17 15:20:00,82.5,82.51,82.37,82.42,3200.0,62.6829,62.6905,62.5841,62.6221,3200.0
2014-12-17 15:25:00,82.44,82.76,82.41,82.74,9800.0,62.6373,62.8805,62.6145,62.8653,9800.0
2014-12-17 15:30:00,82.74,82.81,82.66,82.7,8100.0,62.8653,62.9185,62.8045,62.8349,8100.0
2014-12-17 15:35:00,82.68,82.71,82.61,82.71,6200.0,62.8197,62.8425,62.7665,62.8425,6200.0
2014-12-17 15:40:00,82.73,82.9,82.73,82.87,9900.0,62.8577,62.9868,62.8577,62.964,9900.0
2014-12-17 15:45:00,82.82,82.97,82.81,82.87,6300.0,62.926,63.04,62.9185,62.964,6300.0
2014-12-17 15:50:00,82.87,82.91,82.73,82.73,12600.0,62.964,62.9944,62.8577,62.8577,12600.0
2014-12-17 15:55:00,82.74,82.84,82.74,82.82,11200.0,62.8653,62.9412,62.8653,62.926,11200.0
2014-12-18 09:30:00,84.11,84.11,83.81,83.81,24000.0,63.9062,63.9062,63.6782,63.6782,24000.0
2014-12-18 09:35:00,83.78,83.85,83.7,83.85,6900.0,63.6555,63.7086,63.5947,63.7086,6900.0
2014-12-18 09:40:00,83.87,83.92,83.86,83.86,3800.0,63.7238,63.7618,63.7162,63.7162,3800.0
2014-12-18 09:45:00,83.93,83.93,83.81,83.81,3300.0,63.7694,63.7694,63.6782,63.6782,3300.0
2014-12-18 09:50:00,83.84,83.91,83.84,83.9,7000.0,63.701,63.7542,63.701,63.7466,7000.0
2014-12-18 09:55:00,83.87,84.04,83.87,84.04,9200.0,63.7238,63.853,63.7238,63.853,9200.0
2014-12-18 10:00:00,84.02,84.05,83.97,84.04,24600.0,63.8378,63.8606,63.7998,63.853,24600.0
2014-12-18 10:05:00,84.04,84.15,83.97,84.11,26500.0,63.853,63.9366,63.7998,63.9062,26500.0
2014-12-18 10:10:00,84.13,84.18,84.11,84.12,18600.0,63.9214,63.9594,63.9062,63.9138,18600.0
2014-12-18 10:15:00,84.12,84.14,84.07,84.07,11400.0,63.9138,63.929,63.8758,63.8758,11400.0
2014-12-18 10:20:00,84.06,84.1,84.04,84.07,8100.0,63.8682,63.8986,63.853,63.8758,8100.0
2014-12-18 10:25:00,84.06,84.06,83.99,84.01,6600.0,63.8682,63.8682,63.815,63.8302,6600.0
2014-12-18 10:30:00,84.02,84.04,83.96,83.98,11400.0,63.8378,63.853,63.7922,63.8074,11400.0
2014-12-18 10:35:00,83.95,83.98,83.91,83.92,11800.0,63.7846,63.8074,63.7542,63.7618,11800.0
2014-12-18 10:40:00,83.93,83.99,83.93,83.97,6500.0,63.7694,63.815,63.7694,63.7998,6500.0
2014-12-18 10:45:00,83.96,84.02,83.92,84.0,9900.0,63.7922,63.8378,63.7618,63.8226,9900.0
2014-12-18 10:50:00,84.0,84.03,83.93,83.95,9000.0,63.8226,63.8454,63.7694,63.7846,9000.0
2014-12-18 10:55:00,83.94,83.95,83.88,83.88,3400.0,63.777,63.7846,63.7314,63.7314,3400.0
2014-12-18 11:00:00,83.86,83.86,83.76,83.83,6400.0,63.7162,63.7162,63.6403,63.6934,6400.0
2014-12-18 11:05:00,83.82,83.82,83.64,83.68,10000.0,63.6858,63.6858,63.5491,63.5795,10000.0
2014-12-18 11:10:00,83.68,83.72,83.63,83.69,14900.0,63.5795,63.6099,63.5415,63.5871,14900.0
2014-12-18 11:15:00,83.71,83.84,83.7,83.84,7300.0,63.6023,63.701,63.5947,63.701,7300.0
2014-12-18 11:20:00,83.83,83.9,83.83,83.88,171200.0,63.6934,63.7466,63.6934,63.7314,171200.0
2014-12-18 11:25:00,83.87,83.95,83.81,83.82,11100.0,63.7238,63.7846,63.6782,63.6858,11100.0
2014-12-18 11:30:00,83.84,83.84,83.79,83.8,4300.0,63.701,63.701,63.663,63.6706,4300.0
2014-12-18 11:35:00,83.84,83.89,83.82,83.88,9200.0,63.701,63.739,63.6858,63.7314,9200.0
2014-12-18 11:40:00,83.88,83.94,83.87,83.93,3700.0,63.7314,63.777,63.7238,63.7694,3700.0
2014-12-18 11:45:00,83.87,83.93,83.87,83.9,6300.0,63.7238,63.7694,63.7238,63.7466,6300.0
2014-12-18 11:50:00,83.91,84.07,83.89,84.07,28900.0,63.7542,63.8758,63.739,63.8758,28900.0
2014-12-18 11:55:00,84.07,84.09,84.01,84.07,7700.0,63.8758,63.891,63.8302,63.8758,7700.0
2014-12-18 12:00:00,84.07,84.09,84.03,84.06,6800.0,63.8758,63.891,63.8454,63.8682,6800.0
2014-12-18 12:05:00,84.07,84.15,84.07,84.14,418700.0,63.8758,63.9366,63.8758,63.929,418700.0
2014-12-18 12:10:00,84.12,84.19,84.11,84.13,1231000.0,63.9138,63.967,63.9062,63.9214,1231000.0
2014-12-18 12:15:00,84.14,84.21,84.13,84.19,64200.0,63.929,63.9822,63.9214,63.967,64200.0
2014-12-18 12:20:00,84.19,84.19,84.06,84.11,729900.0,63.967,63.967,63.8682,63.9062,729900.0
2014-12-18 12:25:00,84.1,84.16,84.1,84.13,3900.0,63.8986,63.9442,63.8986,63.9214,3900.0
2014-12-18 12:30:00,84.13,84.17,84.12,84.16,4100.0,63.9214,63.9518,63.9138,63.9442,4100.0
2014-12-18 12:35:00,84.16,84.21,84.16,84.18,111000.0,63.9442,63.9822,63.9442,63.9594,111000.0
2014-12-18 12:40:00,84.18,84.24,84.17,84.23,78300.0,63.9594,64.005,63.9518,63.9974,78300.0
2014-12-18 12:45:00,84.22,84.31,84.21,84.3,19400.0,63.9898,64.0581,63.9822,64.0505,19400.0
2014-12-18 12:50:00,84.29,84.33,84.28,84.28,46200.0,64.0429,64.0733,64.0353,64.0353,46200.0
2014-12-18 12:55:00,84.26,84.31,84.26,84.31,13800.0,64.0202,64.0581,64.0202,64.0581,13800.0
2014-12-18 13:00:00,84.31,84.32,84.27,84.27,6700.0,64.0581,64.0657,64.0277,64.0277,6700.0
2014-12-18 13:05:00,84.27,84.28,84.23,84.24,8600.0,64.0277,64.0353,63.9974,64.005,8600.0
2014-12-18 13:10:00,84.23,84.23,84.17,84.18,11100.0,63.9974,63.9974,63.9518,63.9594,11100.0
2014-12-18 13:15:00,84.2,84.24,84.2,84.23,9600.0,63.9746,64.005,63.9746,63.9974,9600.0
2014-12-18 13:20:00,84.24,84.32,84.24,84.32,11400.0,64.005,64.0657,64.005,64.0657,11400.0
2014-12-18 13:25:00,84.33,84.33,84.28,84.33,16800.0,64.0733,64.0733,64.0353,64.0733,16800.0
2014-12-18 13:30:00,84.3,84.34,84.29,84.34,18300.0,64.0505,64.0809,64.0429,64.0809,18300.0
2014-12-18 13:35:00,84.33,84.34,84.29,84.29,8000.0,64.0733,64.0809,64.0429,64.0429,8000.0
2014-12-18 13:40:00,84.28,84.31,84.28,84.29,2500.0,64.0353,64.0581,64.0353,64.0429,2500.0
2014-12-18 13:45:00,84.28,84.32,84.28,84.3,2400.0,64.0353,64.0657,64.0353,64.0505,2400.0
2014-12-18 13:50:00,84.29,84.33,84.29,84.33,3500.0,64.0429,64.0733,64.0429,64.0733,3500.0
2014-12-18 13:55:00,84.31,84.32,84.29,84.29,6100.0,64.0581,64.0657,64.0429,64.0429,6100.0
2014-12-18 14:00:00,84.29,84.3,84.19,84.21,21900.0,64.0429,64.0505,63.967,63.9822,21900.0
2014-12-18 14:05:00,84.21,84.22,84.14,84.16,52700.0,63.9822,63.9898,63.929,63.9442,52700.0
2014-12-18 14:10:00,84.16,84.2,84.15,84.19,11600.0,63.9442,63.9746,63.9366,63.967,11600.0
2014-12-18 14:15:00,84.18,84.25,84.17,84.25,9300.0,63.9594,64.0126,63.9518,64.0126,9300.0
2014-12-18 14:20:00,84.24,84.24,84.17,84.17,3000.0,64.005,64.005,63.9518,63.9518,3000.0
2014-12-18 14:25:00,84.17,84.18,84.11,84.11,10000.0,63.9518,63.9594,63.9062,63.9062,10000.0
2014-12-18 14:30:00,84.12,84.17,84.08,84.16,4800.0,63.9138,63.9518,63.8834,63.9442,4800.0
2014-12-18 14:35:00,84.18,84.25,84.15,84.25,13800.0,63.9594,64.0126,63.9366,64.0126,13800.0
2014-12-18 14:40:00,84.22,84.25,84.2,84.2,13400.0,63.9898,64.0126,63.9746,63.9746,13400.0
2014-12-18 14:45:00,84.19,84.21,84.15,84.15,1700.0,63.967,63.9822,63.9366,63.9366,1700.0
2014-12-18 14:50:00,84.16,84.27,84.15,84.27,3000.0,63.9442,64.0277,63.9366,64.0277,3000.0
2014-12-18 14:55:00,84.25,84.33,84.24,84.29,23500.0,64.0126,64.0733,64.005,64.0429,23500.0
2014-12-18 15:00:00,84.3,84.37,84.27,84.36,10000.0,64.0505,64.1037,64.0277,64.0961,10000.0
2014-12-18 15:05:00,84.37,84.44,84.36,84.39,22700.0,64.1037,64.1569,64.0961,64.1189,22700.0
2014-12-18 15:10:00,84.39,84.5,84.38,84.49,39200.0,64.1189,64.2025,64.1113,64.1949,39200.0
2014-12-18 15:15:00,84.5,84.5,84.44,84.46,25800.0,64.2025,64.2025,64.1569,64.1721,25800.0
2014-12-18 15:20:00,84.46,84.48,84.41,84.42,6400.0,64.1721,64.1873,64.1341,64.1417,6400.0
2014-12-18 15:25:00,84.41,84.48,84.38,84.46,38400.0,64.1341,64.1873,64.1113,64.1721,38400.0
2014-12-18 15:30:00,84.46,84.55,84.45,84.48,21200.0,64.1721,64.2405,64.1645,64.1873,21200.0
2014-12-18 15:35:00,84.47,84.54,84.46,84.52,16200.0,64.1797,64.2329,64.1721,64.2177,16200.0
2014-12-18 15:40:00,84.55,84.63,84.54,84.57,36300.0,64.2405,64.3013,64.2329,64.2557,36300.0
2014-12-18 15:45:00,84.56,84.6,84.51,84.58,23100.0,64.2481,64.2785,64.2101,64.2633,23100.0
2014-12-18 15:50:00,84.61,84.73,84.61,84.71,40300.0,64.2861,64.3773,64.2861,64.3621,40300.0
2014-12-18 15:55:00,84.71,84.89,84.71,84.88,95900.0,64.3621,64.4988,64.3621,64.4912,95900.0
2014-12-19 09:30:00,85.04,85.09,84.98,85.03,23400.0,64.6128,64.6508,64.5672,64.6052,23400.0
2014-12-19 09:35:00,85.02,85.12,84.99,85.06,10100.0,64.5976,64.6736,64.5748,64.628,10100.0
2014-12-19 09:40:00,85.05,85.05,84.97,84.98,3300.0,64.6204,64.6204,64.5596,64.5672,3300.0
2014-12-19 09:45:00,84.93,85.05,84.91,85.04,8100.0,64.5292,64.6204,64.514,64.6128,8100.0
2014-12-19 09:50:00,84.98,85.01,84.95,84.98,1600.0,64.5672,64.59,64.5444,64.5672,1600.0
2014-12-19 09:55:00,84.96,85.15,84.93,85.15,4800.0,64.552,64.6964,64.5292,64.6964,4800.0
2014-12-19 10:00:00,85.14,85.17,85.07,85.16,5500.0,64.6888,64.7116,64.6356,64.704,5500.0
2014-12-19 10:05:00,85.22,85.28,85.2,85.28,16400.0,64.7496,64.7951,64.7344,64.7951,16400.0
2014-12-19 10:10:00,85.25,85.25,85.19,85.22,6600.0,64.7723,64.7723,64.7268,64.7496,6600.0
2014-12-19 10:15:00,85.24,85.24,85.17,85.17,4200.0,64.7647,64.7647,64.7116,64.7116,4200.0
2014-12-19 10:20:00,85.15,85.2,85.09,85.18,12800.0,64.6964,64.7344,64.6508,64.7192,12800.0
2014-12-19 10:25:00,85.16,85.23,85.14,85.23,16300.0,64.704,64.7572,64.6888,64.7572,16300.0
2014-12-19 10:30:00,85.22,85.24,85.1,85.14,15100.0,64.7496,64.7647,64.6584,64.6888,15100.0
2014-12-19 10:35:00,85.14,85.15,85.09,85.1,7700.0,64.6888,64.6964,64.6508,64.6584,7700.0
2014-12-19 10:40:00,85.15,85.22,85.15,85.17,2900.0,64.6964,64.7496,64.6964,64.7116,2900.0
2014-12-19 10:45:00,85.18,85.18,85.07,85.07,4800.0,64.7192,64.7192,64.6356,64.6356,4800.0
2014-12-19 10:50:00,85.05,85.08,85.03,85.08,5900.0,64.6204,64.6432,64.6052,64.6432,5900.0
2014-12-19 10:55:00,85.07,85.14,85.06,85.14,4600.0,64.6356,64.6888,64.628,64.6888,4600.0
2014-12-19 11:00:00,85.13,85.13,85.06,85.08,4600.0,64.6812,64.6812,64.628,64.6432,4600.0
2014-12-19 11:05:00,85.1,85.1,85.03,85.06,4700.0,64.6584,64.6584,64.6052,64.628,4700.0
2014-12-19 11:10:00,85.05,85.1,85.05,85.1,3200.0,64.6204,64.6584,64.6204,64.6584,3200.0
2014-12-19 11:15:00,85.08,85.13,85.08,85.09,5100.0,64.6432,64.6812,64.6432,64.6508,5100.0
2014-12-19 11:20:00,85.09,85.11,85.09,85.1,5600.0,64.6508,64.666,64.6508,64.6584,5600.0
2014-12-19 11:25:00,85.09,85.16,85.09,85.13,7300.0,64.6508,64.704,64.6508,64.6812,7300.0
2014-12-19 11:30:00,85.13,85.13,85.06,85.11,15400.0,64.6812,64.6812,64.628,64.666,15400.0
2014-12-19 11:35:00,85.12,85.12,85.08,85.08,2400.0,64.6736,64.6736,64.6432,64.6432,2400.0
2014-12-19 11:40:00,85.1,85.13,85.09,85.13,5500.0,64.6584,64.6812,64.6508,64.6812,5500.0
2014-12-19 11:45:00,85.11,85.12,85.06,85.06,14400.0,64.666,64.6736,64.628,64.628,14400.0
2014-12-19 11:50:00,85.08,85.1,85.05,85.1,5200.0,64.6432,64.6584,64.6204,64.6584,5200.0
2014-12-19 11:55:00,85.1,85.12,85.08,85.09,11000.0,64.6584,64.6736,64.6432,64.6508,11000.0
2014-12-19 12:00:00,85.07,85.07,85.02,85.06,6300.0,64.6356,64.6356,64.5976,64.628,6300.0
2014-12-19 12:05:00,85.03,85.04,85.0,85.02,5500.0,64.6052,64.6128,64.5824,64.5976,5500.0
2014-12-19 12:10:00,85.01,85.03,85.01,85.02,900.0,64.59,64.6052,64.59,64.5976,900.0
2014-12-19 12:15:00,85.02,85.06,85.01,85.03,10300.0,64.5976,64.628,64.59,64.6052,10300.0
2014-12-19 12:20:00,85.02,85.02,84.95,84.95,3300.0,64.5976,64.5976,64.5444,64.5444,3300.0
2014-12-19 12:25:00,84.93,84.97,84.91,84.97,2500.0,64.5292,64.5596,64.514,64.5596,2500.0
2014-12-19 12:30:00,84.96,84.97,84.94,84.96,4200.0,64.552,64.5596,64.5368,64.552,4200.0
2014-12-19 12:35:00,84.98,84.99,84.95,84.99,9800.0,64.5672,64.5748,64.5444,64.5748,9800.0
2014-12-19 12:40:00,84.98,84.99,84.96,84.99,11900.0,64.5672,64.5748,64.552,64.5748,11900.0
2014-12-19 12:45:00,85.0,85.03,84.99,85.02,800.0,64.5824,64.6052,64.5748,64.5976,800.0
2014-12-19 12:50:00,85.03,85.08,85.03,85.05,2800.0,64.6052,64.6432,64.6052,64.6204,2800.0
2014-12-19 12:55:00,85.06,85.06,85.02,85.03,3000.0,64.628,64.628,64.5976,64.6052,3000.0
2014-12-19 13:00:00,85.0,85.04,85.0,85.03,5100.0,64.5824,64.6128,64.5824,64.6052,5100.0
2014-12-19 13:05:00,85.01,85.02,84.99,85.01,2300.0,64.59,64.5976,64.5748,64.59,2300.0
2014-12-19 13:10:00,84.99,84.99,84.97,84.97,800.0,64.5748,64.5748,64.5596,64.5596,800.0
2014-12-19 13:15:00,84.98,85.03,84.98,85.03,6100.0,64.5672,64.6052,64.5672,64.6052,6100.0
2014-12-19 13:20:00,85.03,85.05,85.0,85.05,2900.0,64.6052,64.6204,64.5824,64.6204,2900.0
2014-12-19 13:25:00,85.03,85.08,85.03,85.07,2800.0,64.6052,64.6432,64.6052,64.6356,2800.0
2014-12-19 13:30:00,85.07,85.12,85.06,85.06,3700.0,64.6356,64.6736,64.628,64.628,3700.0
2014-12-19 13:35:00,85.06,85.07,85.04,85.06,2100.0,64.628,64.6356,64.6128,64.628,2100.0
2014-12-19 13:40:00,85.06,85.09,85.05,85.09,5500.0,64.628,64.6508,64.6204,64.6508,5500.0
2014-12-19 13:45:00,85.09,85.11,85.08,85.1,1700.0,64.6508,64.666,64.6432,64.6584,1700.0
2014-12-19 13:50:00,85.09,85.12,85.09,85.12,2700.0,64.6508,64.6736,64.6508,64.6736,2700.0
2014-12-19 13:55:00,85.11,85.13,85.11,85.13,9800.0,64.666,64.6812,64.666,64.6812,9800.0
2014-12-19 14:00:00,85.13,85.14,85.1,85.11,2300.0,64.6812,64.6888,64.6584,64.666,2300.0
2014-12-19 14:05:00,85.13,85.23,85.13,85.22,3200.0,64.6812,64.7572,64.6812,64.7496,3200.0
2014-12-19 14:10:00,85.22,85.25,85.21,85.22,9300.0,64.7496,64.7723,64.742,64.7496,9300.0
2014-12-19 14:15:00,85.23,85.23,85.17,85.19,24400.0,64.7572,64.7572,64.7116,64.7268,24400.0
2014-12-19 14:20:00,85.18,85.18,85.15,85.16,2300.0,64.7192,64.7192,64.6964,64.704,2300.0
2014-12-19 14:25:00,85.17,85.19,85.16,85.19,27600.0,64.7116,64.7268,64.704,64.7268,27600.0
2014-12-19 14:30:00,85.2,85.24,85.19,85.23,4700.0,64.7344,64.7647,64.7268,64.7572,4700.0
2014-12-19 14:35:00,85.23,85.24,85.2,85.22,1200.0,64.7572,64.7647,64.7344,64.7496,1200.0
2014-12-19 14:40:00,85.24,85.31,85.22,85.31,16700.0,64.7647,64.8179,64.7496,64.8179,16700.0
2014-12-19 14:45:00,85.31,85.39,85.31,85.38,12400.0,64.8179,64.8787,64.8179,64.8711,12400.0
2014-12-19 14:50:00,85.38,85.49,85.38,85.48,26400.0,64.8711,64.9547,64.8711,64.9471,26400.0
2014-12-19 14:55:00,85.49,85.52,85.48,85.5,8800.0,64.9547,64.9775,64.9471,64.9623,8800.0
2014-12-19 15:00:00,85.51,85.52,85.46,85.47,7800.0,64.9699,64.9775,64.9319,64.9395,7800.0
2014-12-19 15:05:00,85.47,85.47,85.39,85.43,11200.0,64.9395,64.9395,64.8787,64.9091,11200.0
2014-12-19 15:10:00,85.41,85.49,85.33,85.48,21000.0,64.8939,64.9547,64.8331,64.9471,21000.0
2014-12-19 15:15:00,85.48,85.5,85.45,85.47,16000.0,64.9471,64.9623,64.9243,64.9395,16000.0
2014-12-19 15:20:00,85.48,85.52,85.46,85.48,8000.0,64.9471,64.9775,64.9319,64.9471,8000.0
2014-12-19 15:25:00,85.46,85.51,85.42,85.51,8000.0,64.9319,64.9699,64.9015,64.9699,8000.0
2014-12-19 15:30:00,85.5,85.57,85.49,85.56,28800.0,64.9623,65.0155,64.9547,65.0079,28800.0
2014-12-19 15:35:00,85.54,85.59,85.53,85.55,8000.0,64.9927,65.0307,64.9851,65.0003,8000.0
2014-12-19 15:40:00,85.56,85.57,85.46,85.46,8100.0,65.0079,65.0155,64.9319,64.9319,8100.0
2014-12-19 15:45:00,85.48,85.48,85.4,85.4,7000.0,64.9471,64.9471,64.8863,64.8863,7000.0
2014-12-19 15:50:00,85.38,85.4,85.26,85.26,30900.0,64.8711,64.8863,64.7799,64.7799,30900.0
2014-12-19 15:55:00,85.27,85.38,85.27,85.29,31600.0,64.7875,64.8711,64.7875,64.8027,31600.0
2014-12-22 09:30:00,84.93,85.0,84.93,84.93,17000.0,64.9177,64.9712,64.9177,64.9177,17000.0
2014-12-22 09:35:00,84.92,84.93,84.83,84.83,12700.0,64.9101,64.9177,64.8413,64.8413,12700.0
2014-12-22 09:40:00,84.81,84.85,84.78,84.84,13200.0,64.826,64.8566,64.8031,64.8489,13200.0
2014-12-22 09:45:00,84.87,84.93,84.87,84.92,6800.0,64.8718,64.9177,64.8718,64.9101,6800.0
2014-12-22 09:50:00,84.93,84.93,84.86,84.9,6600.0,64.9177,64.9177,64.8642,64.8948,6600.0
2014-12-22 09:55:00,84.9,84.9,84.85,84.86,6200.0,64.8948,64.8948,64.8566,64.8642,6200.0
2014-12-22 10:00:00,84.86,84.91,84.77,84.79,6000.0,64.8642,64.9024,64.7954,64.8107,6000.0
2014-12-22 10:05:00,84.8,84.87,84.78,84.84,18200.0,64.8183,64.8718,64.8031,64.8489,18200.0
2014-12-22 10:10:00,84.83,84.92,84.82,84.88,13000.0,64.8413,64.9101,64.8336,64.8795,13000.0
2014-12-22 10:15:00,84.88,84.95,84.88,84.89,10800.0,64.8795,64.933,64.8795,64.8871,10800.0
2014-12-22 10:20:00,84.9,84.94,84.88,84.94,17300.0,64.8948,64.9253,64.8795,64.9253,17300.0
2014-12-22 10:25:00,84.93,84.97,84.89,84.93,17700.0,64.9177,64.9483,64.8871,64.9177,17700.0
2014-12-22 10:30:00,84.93,84.95,84.87,84.9,9400.0,64.9177,64.933,64.8718,64.8948,9400.0
2014-12-22 10:35:00,84.89,84.93,84.89,84.9,7500.0,64.8871,64.9177,64.8871,64.8948,7500.0
2014-12-22 10:40:00,84.88,84.89,84.86,84.88,2300.0,64.8795,64.8871,64.8642,64.8795,2300.0
2014-12-22 10:45:00,84.89,84.91,84.88,84.9,5800.0,64.8871,64.9024,64.8795,64.8948,5800.0
2014-12-22 10:50:00,84.91,84.95,84.91,84.95,11400.0,64.9024,64.933,64.9024,64.933,11400.0
2014-12-22 10:55:00,84.95,84.95,84.92,84.93,21700.0,64.933,64.933,64.9101,64.9177,21700.0
2014-12-22 11:00:00,84.9,84.9,84.82,84.85,10400.0,64.8948,64.8948,64.8336,64.8566,10400.0
2014-12-22 11:05:00,84.86,84.86,84.81,84.85,6100.0,64.8642,64.8642,64.826,64.8566,6100.0
2014-12-22 11:10:00,84.85,84.86,84.83,84.85,7200.0,64.8566,64.8642,64.8413,64.8566,7200.0
2014-12-22 11:15:00,84.85,84.87,84.83,84.86,12400.0,64.8566,64.8718,64.8413,64.8642,12400.0
2014-12-22 11:20:00,84.85,84.87,84.82,84.83,10900.0,64.8566,64.8718,64.8336,64.8413,10900.0
2014-12-22 11:25:00,84.83,84.91,84.81,84.89,11200.0,64.8413,64.9024,64.826,64.8871,11200.0
2014-12-22 11:30:00,84.9,84.92,84.87,84.89,13800.0,64.8948,64.9101,64.8718,64.8871,13800.0
2014-12-22 11:35:00,84.89,84.89,84.83,84.84,7800.0,64.8871,64.8871,64.8413,64.8489,7800.0
2014-12-22 11:40:00,84.83,84.85,84.81,84.83,4300.0,64.8413,64.8566,64.826,64.8413,4300.0
2014-12-22 11:45:00,84.81,84.84,84.81,84.84,4700.0,64.826,64.8489,64.826,64.8489,4700.0
2014-12-22 11:50:00,84.82,84.84,84.79,84.82,4700.0,64.8336,64.8489,64.8107,64.8336,4700.0
2014-12-22 11:55:00,84.83,84.85,84.82,84.85,900.0,64.8413,64.8566,64.8336,64.8566,900.0
2014-12-22 12:00:00,84.83,84.83,84.8,84.82,2200.0,64.8413,64.8413,64.8183,64.8336,2200.0
2014-12-22 12:05:00,84.81,84.85,84.8,84.85,2500.0,64.826,64.8566,64.8183,64.8566,2500.0
2014-12-22 12:10:00,84.85,84.87,84.82,84.82,10700.0,64.8566,64.8718,64.8336,64.8336,10700.0
2014-12-22 12:15:00,84.83,84.83,84.81,84.81,1800.0,64.8413,64.8413,64.826,64.826,1800.0
2014-12-22 12:20:00,84.82,84.84,84.81,84.84,3300.0,64.8336,64.8489,64.826,64.8489,3300.0
2014-12-22 12:25:00,84.83,84.85,84.82,84.82,3100.0,64.8413,64.8566,64.8336,64.8336,3100.0
2014-12-22 12:30:00,84.82,84.84,84.8,84.83,4100.0,64.8336,64.8489,64.8183,64.8413,4100.0
2014-12-22 12:35:00,84.82,84.82,84.78,84.8,2600.0,64.8336,64.8336,64.8031,64.8183,2600.0
2014-12-22 12:40:00,84.81,84.82,84.79,84.82,5400.0,64.826,64.8336,64.8107,64.8336,5400.0
2014-12-22 12:45:00,84.81,84.83,84.8,84.82,11900.0,64.826,64.8413,64.8183,64.8336,11900.0
2014-12-22 12:50:00,84.82,84.85,84.82,84.85,4000.0,64.8336,64.8566,64.8336,64.8566,4000.0
2014-12-22 12:55:00,84.87,84.89,84.86,84.87,8800.0,64.8718,64.8871,64.8642,64.8718,8800.0
2014-12-22 13:00:00,84.87,84.9,84.86,84.87,7500.0,64.8718,64.8948,64.8642,64.8718,7500.0
2014-12-22 13:05:00,84.87,84.89,84.86,84.89,4400.0,64.8718,64.8871,64.8642,64.8871,4400.0
2014-12-22 13:10:00,84.9,84.94,84.89,84.94,40400.0,64.8948,64.9253,64.8871,64.9253,40400.0
2014-12-22 13:15:00,84.94,84.95,84.93,84.93,24200.0,64.9253,64.933,64.9177,64.9177,24200.0
2014-12-22 13:20:00,84.92,84.94,84.91,84.92,9800.0,64.9101,64.9253,64.9024,64.9101,9800.0
2014-12-22 13:25:00,84.92,84.95,84.9,84.92,12100.0,64.9101,64.933,64.8948,64.9101,12100.0
2014-12-22 13:30:00,84.9,84.9,84.88,84.89,5000.0,64.8948,64.8948,64.8795,64.8871,5000.0
2014-12-22 13:35:00,84.88,84.91,84.88,84.9,3800.0,64.8795,64.9024,64.8795,64.8948,3800.0
2014-12-22 13:40:00,84.9,84.9,84.88,84.89,4100.0,64.8948,64.8948,64.8795,64.8871,4100.0
2014-12-22 13:45:00,84.9,84.93,84.9,84.92,2600.0,64.8948,64.9177,64.8948,64.9101,2600.0
2014-12-22 13:50:00,84.92,84.93,84.9,84.9,6500.0,64.9101,64.9177,64.8948,64.8948,6500.0
2014-12-22 13:55:00,84.89,84.93,84.89,84.92,3700.0,64.8871,64.9177,64.8871,64.9101,3700.0
2014-12-22 14:00:00,84.93,84.94,84.92,84.93,7000.0,64.9177,64.9253,64.9101,64.9177,7000.0
2014-12-22 14:05:00,84.94,85.02,84.94,85.01,10300.0,64.9253,64.9865,64.9253,64.9789,10300.0
2014-12-22 14:10:00,85.02,85.02,84.99,85.01,5100.0,64.9865,64.9865,64.9636,64.9789,5100.0
2014-12-22 14:15:00,85.03,85.04,84.97,84.97,4000.0,64.9941,65.0018,64.9483,64.9483,4000.0
2014-12-22 14:20:00,84.99,84.99,84.97,84.97,4500.0,64.9636,64.9636,64.9483,64.9483,4500.0
2014-12-22 14:25:00,84.98,85.01,84.97,85.0,3500.0,64.9559,64.9789,64.9483,64.9712,3500.0
2014-12-22 14:30:00,85.02,85.02,84.99,84.99,1400.0,64.9865,64.9865,64.9636,64.9636,1400.0
2014-12-22 14:35:00,84.98,85.0,84.91,84.94,45600.0,64.9559,64.9712,64.9024,64.9253,45600.0
2014-12-22 14:40:00,84.95,84.96,84.93,84.94,22400.0,64.933,64.9406,64.9177,64.9253,22400.0
2014-12-22 14:45:00,84.94,84.98,84.94,84.97,15800.0,64.9253,64.9559,64.9253,64.9483,15800.0
2014-12-22 14:50:00,84.98,85.0,84.98,85.0,5100.0,64.9559,64.9712,64.9559,64.9712,5100.0
2014-12-22 14:55:00,84.99,85.02,84.97,84.99,7600.0,64.9636,64.9865,64.9483,64.9636,7600.0
2014-12-22 15:00:00,85.0,85.04,85.0,85.03,2400.0,64.9712,65.0018,64.9712,64.9941,2400.0
2014-12-22 15:05:00,85.03,85.05,85.02,85.03,7400.0,64.9941,65.0094,64.9865,64.9941,7400.0
2014-12-22 15:10:00,85.03,85.06,85.03,85.04,6800.0,64.9941,65.0171,64.9941,65.0018,6800.0
2014-12-22 15:15:00,85.03,85.07,85.02,85.07,3200.0,64.9941,65.0247,64.9865,65.0247,3200.0
2014-12-22 15:20:00,85.07,85.11,85.06,85.1,8900.0,65.0247,65.0553,65.0171,65.0476,8900.0
2014-12-22 15:25:00,85.11,85.13,85.09,85.11,17700.0,65.0553,65.0706,65.04,65.0553,17700.0
2014-12-22 15:30:00,85.12,85.17,85.08,85.14,7900.0,65.0629,65.1012,65.0324,65.0782,7900.0
2014-12-22 15:35:00,85.14,85.15,85.12,85.14,5600.0,65.0782,65.0859,65.0629,65.0782,5600.0
2014-12-22 15:40:00,85.13,85.17,85.13,85.13,4200.0,65.0706,65.1012,65.0706,65.0706,4200.0
2014-12-22 15:45:00,85.13,85.19,85.08,85.16,8100.0,65.0706,65.1164,65.0324,65.0935,8100.0
2014-12-22 15:50:00,85.15,85.16,85.07,85.12,18800.0,65.0859,65.0935,65.0247,65.0629,18800.0
2014-12-22 15:55:00,85.09,85.18,85.08,85.18,21900.0,65.04,65.1088,65.0324,65.1088,21900.0
2014-12-23 09:30:00,85.46,85.59,85.44,85.48,16500.0,65.3228,65.4222,65.3075,65.3381,16500.0
2014-12-23 09:35:00,85.46,85.5,85.46,85.49,300.0,65.3228,65.3534,65.3228,65.3458,300.0
2014-12-23 09:40:00,85.49,85.55,85.48,85.51,3100.0,65.3458,65.3916,65.3381,65.361,3100.0
2014-12-23 09:45:00,85.52,85.52,85.47,85.47,2200.0,65.3687,65.3687,65.3305,65.3305,2200.0
2014-12-23 09:50:00,85.47,85.48,85.47,85.48,700.0,65.3305,65.3381,65.3305,65.3381,700.0
2014-12-23 09:55:00,85.5,85.53,85.46,85.48,4800.0,65.3534,65.3763,65.3228,65.3381,4800.0
2014-12-23 10:00:00,85.48,85.55,85.46,85.55,2300.0,65.3381,65.3916,65.3228,65.3916,2300.0
2014-12-23 10:05:00,85.55,85.59,85.52,85.55,75500.0,65.3916,65.4222,65.3687,65.3916,75500.0
2014-12-23 10:10:00,85.53,85.54,85.48,85.48,4300.0,65.3763,65.384,65.3381,65.3381,4300.0
2014-12-23 10:15:00,85.43,85.48,85.42,85.47,10900.0,65.2999,65.3381,65.2922,65.3305,10900.0
2014-12-23 10:20:00,85.5,85.5,85.48,85.5,6300.0,65.3534,65.3534,65.3381,65.3534,6300.0
2014-12-23 10:25:00,85.51,85.53,85.48,85.52,2300.0,65.361,65.3763,65.3381,65.3687,2300.0
2014-12-23 10:30:00,85.53,85.53,85.45,85.49,1600.0,65.3763,65.3763,65.3152,65.3458,1600.0
2014-12-23 10:35:00,85.5,85.5,85.42,85.42,6500.0,65.3534,65.3534,65.2922,65.2922,6500.0
2014-12-23 10:40:00,85.41,85.44,85.41,85.44,16500.0,65.2846,65.3075,65.2846,65.3075,16500.0
2014-12-23 10:45:00,85.44,85.45,85.38,85.41,4400.0,65.3075,65.3152,65.2617,65.2846,4400.0
2014-12-23 10:50:00,85.43,85.43,85.42,85.43,700.0,65.2999,65.2999,65.2922,65.2999,700.0
2014-12-23 10:55:00,85.5,85.52,85.48,85.51,2400.0,65.3534,65.3687,65.3381,65.361,2400.0
2014-12-23 11:00:00,85.54,85.55,85.5,85.54,2200.0,65.384,65.3916,65.3534,65.384,2200.0
2014-12-23 11:05:00,85.55,85.55,85.51,85.53,4200.0,65.3916,65.3916,65.361,65.3763,4200.0
2014-12-23 11:10:00,85.53,85.55,85.51,85.52,6300.0,65.3763,65.3916,65.361,65.3687,6300.0
2014-12-23 11:15:00,85.51,85.51,85.5,85.51,500.0,65.361,65.361,65.3534,65.361,500.0
2014-12-23 11:20:00,85.55,85.58,85.54,85.57,6500.0,65.3916,65.4145,65.384,65.4069,6500.0
2014-12-23 11:25:00,85.57,85.57,85.54,85.55,3100.0,65.4069,65.4069,65.384,65.3916,3100.0
2014-12-23 11:30:00,85.58,85.58,85.56,85.56,2000.0,65.4145,65.4145,65.3993,65.3993,2000.0
2014-12-23 11:35:00,85.53,85.57,85.52,85.53,12100.0,65.3763,65.4069,65.3687,65.3763,12100.0
2014-12-23 11:40:00,85.54,85.58,85.54,85.56,251700.0,65.384,65.4145,65.384,65.3993,251700.0
2014-12-23 11:45:00,85.54,85.58,85.54,85.57,12300.0,65.384,65.4145,65.384,65.4069,12300.0
2014-12-23 11:50:00,85.58,85.58,85.53,85.55,5800.0,65.4145,65.4145,65.3763,65.3916,5800.0
2014-12-23 11:55:00,85.54,85.55,85.53,85.53,4700.0,65.384,65.3916,65.3763,65.3763,4700.0
2014-12-23 12:00:00,85.53,85.56,85.52,85.53,6700.0,65.3763,65.3993,65.3687,65.3763,6700.0
2014-12-23 12:05:00,85.53,85.54,85.52,85.54,3900.0,65.3763,65.384,65.3687,65.384,3900.0
2014-12-23 12:10:00,85.52,85.54,85.52,85.53,12200.0,65.3687,65.384,65.3687,65.3763,12200.0
2014-12-23 12:15:00,85.53,85.59,85.52,85.58,3600.0,65.3763,65.4222,65.3687,65.4145,3600.0
2014-12-23 12:20:00,85.6,85.61,85.56,85.57,11600.0,65.4298,65.4375,65.3993,65.4069,11600.0
2014-12-23 12:25:00,85.58,85.59,85.56,85.57,1800.0,65.4145,65.4222,65.3993,65.4069,1800.0
2014-12-23 12:30:00,85.57,85.57,85.55,85.57,900.0,65.4069,65.4069,65.3916,65.4069,900.0
2014-12-23 12:35:00,85.57,85.61,85.55,85.6,6600.0,65.4069,65.4375,65.3916,65.4298,6600.0
2014-12-23 12:40:00,85.59,85.6,85.58,85.6,900.0,65.4222,65.4298,65.4145,65.4298,900.0
2014-12-23 12:45:00,85.6,85.64,85.59,85.64,5800.0,65.4298,65.4604,65.4222,65.4604,5800.0
2014-12-23 12:50:00,85.63,85.66,85.62,85.64,21700.0,65.4528,65.4757,65.4451,65.4604,21700.0
2014-12-23 12:55:00,85.64,85.65,85.63,85.65,1400.0,65.4604,65.4681,65.4528,65.4681,1400.0
2014-12-23 13:00:00,85.65,85.65,85.63,85.65,4400.0,65.4681,65.4681,65.4528,65.4681,4400.0
2014-12-23 13:05:00,85.65,85.66,85.64,85.65,3600.0,65.4681,65.4757,65.4604,65.4681,3600.0
2014-12-23 13:10:00,85.66,85.69,85.65,85.69,1800.0,65.4757,65.4986,65.4681,65.4986,1800.0
2014-12-23 13:15:00,85.68,85.68,85.68,85.68,100.0,65.491,65.491,65.491,65.491,100.0
2014-12-23 13:20:00,85.67,85.68,85.66,85.67,3000.0,65.4833,65.491,65.4757,65.4833,3000.0
2014-12-23 13:25:00,85.67,85.67,85.65,85.66,900.0,65.4833,65.4833,65.4681,65.4757,900.0
2014-12-23 13:30:00,85.67,85.67,85.62,85.64,19400.0,65.4833,65.4833,65.4451,65.4604,19400.0
2014-12-23 13:35:00,85.63,85.64,85.61,85.63,13200.0,65.4528,65.4604,65.4375,65.4528,13200.0
2014-12-23 13:40:00,85.63,85.67,85.62,85.67,1500.0,65.4528,65.4833,65.4451,65.4833,1500.0
2014-12-23 13:45:00,85.66,85.67,85.66,85.66,16000.0,65.4757,65.4833,65.4757,65.4757,16000.0
2014-12-23 13:50:00,85.66,85.67,85.64,85.64,1600.0,65.4757,65.4833,65.4604,65.4604,1600.0
2014-12-23 13:55:00,85.65,85.66,85.61,85.62,4400.0,65.4681,65.4757,65.4375,65.4451,4400.0
2014-12-23 14:00:00,85.62,85.63,85.62,85.62,700.0,65.4451,65.4528,65.4451,65.4451,700.0
2014-12-23 14:05:00,85.6,85.6,85.58,85.59,6100.0,65.4298,65.4298,65.4145,65.4222,6100.0
2014-12-23 14:10:00,85.59,85.64,85.59,85.64,79500.0,65.4222,65.4604,65.4222,65.4604,79500.0
2014-12-23 14:15:00,85.64,85.64,85.61,85.61,5600.0,65.4604,65.4604,65.4375,65.4375,5600.0
2014-12-23 14:20:00,85.6,85.64,85.6,85.62,29600.0,65.4298,65.4604,65.4298,65.4451,29600.0
2014-12-23 14:25:00,85.64,85.66,85.63,85.64,5100.0,65.4604,65.4757,65.4528,65.4604,5100.0
2014-12-23 14:30:00,85.65,85.68,85.65,85.65,2900.0,65.4681,65.491,65.4681,65.4681,2900.0
2014-12-23 14:35:00,85.67,85.68,85.66,85.68,4300.0,65.4833,65.491,65.4757,65.491,4300.0
2014-12-23 14:40:00,85.7,85.72,85.7,85.71,6200.0,65.5063,65.5216,65.5063,65.5139,6200.0
2014-12-23 14:45:00,85.7,85.72,85.7,85.71,3100.0,65.5063,65.5216,65.5063,65.5139,3100.0
2014-12-23 14:50:00,85.7,85.71,85.67,85.69,15400.0,65.5063,65.5139,65.4833,65.4986,15400.0
2014-12-23 14:55:00,85.68,85.69,85.65,85.66,105700.0,65.491,65.4986,65.4681,65.4757,105700.0
2014-12-23 15:00:00,85.66,85.68,85.65,85.65,102400.0,65.4757,65.491,65.4681,65.4681,102400.0
2014-12-23 15:05:00,85.66,85.68,85.65,85.65,5800.0,65.4757,65.491,65.4681,65.4681,5800.0
2014-12-23 15:10:00,85.67,85.67,85.64,85.66,4500.0,65.4833,65.4833,65.4604,65.4757,4500.0
2014-12-23 15:15:00,85.65,85.66,85.63,85.65,4100.0,65.4681,65.4757,65.4528,65.4681,4100.0
2014-12-23 15:20:00,85.65,85.65,85.57,85.57,4300.0,65.4681,65.4681,65.4069,65.4069,4300.0
2014-12-23 15:25:00,85.56,85.59,85.56,85.59,3500.0,65.3993,65.4222,65.3993,65.4222,3500.0
2014-12-23 15:30:00,85.57,85.58,85.55,85.58,3100.0,65.4069,65.4145,65.3916,65.4145,3100.0
2014-12-23 15:35:00,85.56,85.6,85.56,85.58,4900.0,65.3993,65.4298,65.3993,65.4145,4900.0
2014-12-23 15:40:00,85.59,85.6,85.58,85.59,2800.0,65.4222,65.4298,65.4145,65.4222,2800.0
2014-12-23 15:45:00,85.59,85.6,85.54,85.59,4600.0,65.4222,65.4298,65.384,65.4222,4600.0
2014-12-23 15:50:00,85.59,85.59,85.56,85.59,38500.0,65.4222,65.4222,65.3993,65.4222,38500.0
2014-12-23 15:55:00,85.58,85.58,85.51,85.51,8300.0,65.4145,65.4145,65.361,65.361,8300.0
2014-12-24 09:30:00,85.58,85.66,85.57,85.66,24400.0,65.4145,65.4757,65.4069,65.4757,24400.0
2014-12-24 09:35:00,85.61,85.61,85.55,85.57,5000.0,65.4375,65.4375,65.3916,65.4069,5000.0
2014-12-24 09:40:00,85.56,85.56,85.5,85.5,6300.0,65.3993,65.3993,65.3534,65.3534,6300.0
2014-12-24 09:45:00,85.5,85.51,85.49,85.51,27300.0,65.3534,65.361,65.3458,65.361,27300.0
2014-12-24 09:50:00,85.52,85.56,85.51,85.54,7200.0,65.3687,65.3993,65.361,65.384,7200.0
2014-12-24 09:55:00,85.52,85.52,85.46,85.48,18200.0,65.3687,65.3687,65.3228,65.3381,18200.0
2014-12-24 10:00:00,85.48,85.54,85.48,85.52,5900.0,65.3381,65.384,65.3381,65.3687,5900.0
2014-12-24 10:05:00,85.57,85.57,85.55,85.56,7100.0,65.4069,65.4069,65.3916,65.3993,7100.0
2014-12-24 10:10:00,85.55,85.55,85.52,85.53,3000.0,65.3916,65.3916,65.3687,65.3763,3000.0
2014-12-24 10:15:00,85.52,85.56,85.52,85.56,4800.0,65.3687,65.3993,65.3687,65.3993,4800.0
2014-12-24 10:20:00,85.53,85.57,85.53,85.56,4000.0,65.3763,65.4069,65.3763,65.3993,4000.0
2014-12-24 10:25:00,85.55,85.58,85.54,85.58,3800.0,65.3916,65.4145,65.384,65.4145,3800.0
2014-12-24 10:30:00,85.56,85.58,85.55,85.57,1100.0,65.3993,65.4145,65.3916,65.4069,1100.0
2014-12-24 10:35:00,85.58,85.6,85.56,85.6,3000.0,65.4145,65.4298,65.3993,65.4298,3000.0
2014-12-24 10:40:00,85.58,85.61,85.58,85.61,38700.0,65.4145,65.4375,65.4145,65.4375,38700.0
2014-12-24 10:45:00,85.6,85.62,85.58,85.58,1600.0,65.4298,65.4451,65.4145,65.4145,1600.0
2014-12-24 10:50:00,85.59,85.63,85.58,85.62,4000.0,65.4222,65.4528,65.4145,65.4451,4000.0
2014-12-24 10:55:00,85.61,85.61,85.59,85.59,1700.0,65.4375,65.4375,65.4222,65.4222,1700.0
2014-12-24 11:00:00,85.6,85.64,85.59,85.63,25200.0,65.4298,65.4604,65.4222,65.4528,25200.0
2014-12-24 11:05:00,85.64,85.68,85.63,85.67,6500.0,65.4604,65.491,65.4528,65.4833,6500.0
2014-12-24 11:10:00,85.67,85.68,85.64,85.64,5300.0,65.4833,65.491,65.4604,65.4604,5300.0
2014-12-24 11:15:00,85.66,85.66,85.64,85.66,11900.0,65.4757,65.4757,65.4604,65.4757,11900.0
2014-12-24 11:20:00,85.66,85.66,85.64,85.66,1100.0,65.4757,65.4757,65.4604,65.4757,1100.0
2014-12-24 11:25:00,85.64,85.68,85.64,85.67,600.0,65.4604,65.491,65.4604,65.4833,600.0
2014-12-24 11:30:00,85.67,85.68,85.62,85.64,2200.0,65.4833,65.491,65.4451,65.4604,2200.0
2014-12-24 11:35:00,85.66,85.66,85.63,85.65,3600.0,65.4757,65.4757,65.4528,65.4681,3600.0
2014-12-24 11:40:00,85.63,85.63,85.6,85.63,2000.0,65.4528,65.4528,65.4298,65.4528,2000.0
2014-12-24 11:45:00,85.61,85.64,85.61,85.64,2300.0,65.4375,65.4604,65.4375,65.4604,2300.0
2014-12-24 11:50:00,85.65,85.65,85.65,85.65,300.0,65.4681,65.4681,65.4681,65.4681,300.0
2014-12-24 11:55:00,85.65,85.67,85.65,85.66,2600.0,65.4681,65.4833,65.4681,65.4757,2600.0
2014-12-24 12:00:00,85.65,85.67,85.63,85.67,4400.0,65.4681,65.4833,65.4528,65.4833,4400.0
2014-12-24 12:05:00,85.65,85.69,85.64,85.68,6100.0,65.4681,65.4986,65.4604,65.491,6100.0
2014-12-24 12:10:00,85.68,85.69,85.66,85.68,7300.0,65.491,65.4986,65.4757,65.491,7300.0
2014-12-24 12:15:00,85.66,85.71,85.66,85.68,36300.0,65.4757,65.5139,65.4757,65.491,36300.0
2014-12-24 12:20:00,85.7,85.71,85.69,85.69,500.0,65.5063,65.5139,65.4986,65.4986,500.0
2014-12-24 12:25:00,85.68,85.7,85.67,85.68,600.0,65.491,65.5063,65.4833,65.491,600.0
2014-12-24 12:30:00,85.67,85.71,85.67,85.69,5000.0,65.4833,65.5139,65.4833,65.4986,5000.0
2014-12-24 12:35:00,85.67,85.68,85.63,85.63,10600.0,65.4833,65.491,65.4528,65.4528,10600.0
2014-12-24 12:40:00,85.65,85.66,85.62,85.62,3400.0,65.4681,65.4757,65.4451,65.4451,3400.0
2014-12-24 12:45:00,85.62,85.65,85.62,85.64,7600.0,65.4451,65.4681,65.4451,65.4604,7600.0
2014-12-24 12:50:00,85.64,85.65,85.63,85.64,4800.0,65.4604,65.4681,65.4528,65.4604,4800.0
2014-12-24 12:55:00,85.62,85.62,85.5,85.51,27100.0,65.4451,65.4451,65.3534,65.361,27100.0
2014-12-26 09:30:00,85.69,85.75,85.64,85.73,10300.0,65.4986,65.5445,65.4604,65.5292,10300.0
2014-12-26 09:35:00,85.75,85.78,85.74,85.78,200.0,65.5445,65.5674,65.5368,65.5674,200.0
2014-12-26 09:40:00,85.74,85.78,85.74,85.75,2100.0,65.5368,65.5674,65.5368,65.5445,2100.0
2014-12-26 09:45:00,85.77,85.82,85.76,85.82,8700.0,65.5598,65.598,65.5521,65.598,8700.0
2014-12-26 09:50:00,85.85,85.87,85.83,85.86,5000.0,65.6209,65.6362,65.6056,65.6286,5000.0
2014-12-26 09:55:00,85.86,85.87,85.84,85.87,4900.0,65.6286,65.6362,65.6133,65.6362,4900.0
2014-12-26 10:00:00,85.87,85.9,85.86,85.89,5100.0,65.6362,65.6591,65.6286,65.6515,5100.0
2014-12-26 10:05:00,85.89,85.89,85.83,85.84,6900.0,65.6515,65.6515,65.6056,65.6133,6900.0
2014-12-26 10:10:00,85.83,85.85,85.82,85.82,2500.0,65.6056,65.6209,65.598,65.598,2500.0
2014-12-26 10:15:00,85.83,85.83,85.79,85.8,7700.0,65.6056,65.6056,65.5751,65.5827,7700.0
2014-12-26 10:20:00,85.81,85.81,85.79,85.81,1100.0,65.5903,65.5903,65.5751,65.5903,1100.0
2014-12-26 10:25:00,85.82,85.82,85.79,85.81,3600.0,65.598,65.598,65.5751,65.5903,3600.0
2014-12-26 10:30:00,85.81,85.81,85.78,85.79,2400.0,65.5903,65.5903,65.5674,65.5751,2400.0
2014-12-26 10:35:00,85.79,85.8,85.78,85.78,1500.0,65.5751,65.5827,65.5674,65.5674,1500.0
2014-12-26 10:40:00,85.78,85.81,85.77,85.81,8500.0,65.5674,65.5903,65.5598,65.5903,8500.0
2014-12-26 10:45:00,85.81,85.83,85.8,85.81,13600.0,65.5903,65.6056,65.5827,65.5903,13600.0
2014-12-26 10:50:00,85.82,85.83,85.8,85.8,4000.0,65.598,65.6056,65.5827,65.5827,4000.0
2014-12-26 10:55:00,85.81,85.82,85.77,85.82,1500.0,65.5903,65.598,65.5598,65.598,1500.0
2014-12-26 11:00:00,85.81,85.82,85.8,85.82,2800.0,65.5903,65.598,65.5827,65.598,2800.0
2014-12-26 11:05:00,85.83,85.84,85.81,85.81,52200.0,65.6056,65.6133,65.5903,65.5903,52200.0
2014-12-26 11:10:00,85.82,85.82,85.8,85.81,2600.0,65.598,65.598,65.5827,65.5903,2600.0
2014-12-26 11:15:00,85.81,85.82,85.8,85.81,10200.0,65.5903,65.598,65.5827,65.5903,10200.0
2014-12-26 11:20:00,85.81,85.83,85.81,85.83,4000.0,65.5903,65.6056,65.5903,65.6056,4000.0
2014-12-26 11:25:00,85.83,85.83,85.81,85.81,7200.0,65.6056,65.6056,65.5903,65.5903,7200.0
2014-12-26 11:30:00,85.8,85.83,85.79,85.83,5800.0,65.5827,65.6056,65.5751,65.6056,5800.0
2014-12-26 11:35:00,85.82,85.83,85.81,85.82,7400.0,65.598,65.6056,65.5903,65.598,7400.0
2014-12-26 11:40:00,85.81,85.83,85.8,85.81,69700.0,65.5903,65.6056,65.5827,65.5903,69700.0
2014-12-26 11:45:00,85.81,85.83,85.81,85.83,5700.0,65.5903,65.6056,65.5903,65.6056,5700.0
2014-12-26 11:50:00,85.83,85.83,85.82,85.83,4500.0,65.6056,65.6056,65.598,65.6056,4500.0
2014-12-26 11:55:00,85.83,85.83,85.82,85.83,2500.0,65.6056,65.6056,65.598,65.6056,2500.0
2014-12-26 12:00:00,85.83,85.83,85.82,85.82,3500.0,65.6056,65.6056,65.598,65.598,3500.0
2014-12-26 12:05:00,85.82,85.82,85.8,85.81,2900.0,65.598,65.598,65.5827,65.5903,2900.0
2014-12-26 12:10:00,85.81,85.81,85.76,85.78,2400.0,65.5903,65.5903,65.5521,65.5674,2400.0
2014-12-26 12:15:00,85.78,85.8,85.78,85.79,2400.0,65.5674,65.5827,65.5674,65.5751,2400.0
2014-12-26 12:20:00,85.79,85.81,85.79,85.79,3200.0,65.5751,65.5903,65.5751,65.5751,3200.0
2014-12-26 12:25:00,85.81,85.81,85.78,85.78,1300.0,65.5903,65.5903,65.5674,65.5674,1300.0
2014-12-26 12:30:00,85.78,85.79,85.77,85.79,4200.0,65.5674,65.5751,65.5598,65.5751,4200.0
2014-12-26 12:35:00,85.79,85.79,85.76,85.77,2000.0,65.5751,65.5751,65.5521,65.5598,2000.0
2014-12-26 12:40:00,85.76,85.79,85.75,85.76,8500.0,65.5521,65.5751,65.5445,65.5521,8500.0
2014-12-26 12:45:00,85.77,85.78,85.75,85.78,4200.0,65.5598,65.5674,65.5445,65.5674,4200.0
2014-12-26 12:50:00,85.78,85.79,85.75,85.76,3700.0,65.5674,65.5751,65.5445,65.5521,3700.0
2014-12-26 12:55:00,85.78,85.8,85.76,85.79,3100.0,65.5674,65.5827,65.5521,65.5751,3100.0
2014-12-26 13:00:00,85.79,85.8,85.78,85.79,5500.0,65.5751,65.5827,65.5674,65.5751,5500.0
2014-12-26 13:05:00,85.78,85.79,85.77,85.77,1900.0,65.5674,65.5751,65.5598,65.5598,1900.0
2014-12-26 13:10:00,85.78,85.79,85.77,85.77,4700.0,65.5674,65.5751,65.5598,65.5598,4700.0
2014-12-26 13:15:00,85.79,85.79,85.77,85.79,9300.0,65.5751,65.5751,65.5598,65.5751,9300.0
2014-12-26 13:20:00,85.8,85.82,85.79,85.82,1600.0,65.5827,65.598,65.5751,65.598,1600.0
2014-12-26 13:25:00,85.82,85.82,85.79,85.79,7800.0,65.598,65.598,65.5751,65.5751,7800.0
2014-12-26 13:30:00,85.79,85.79,85.77,85.79,3200.0,65.5751,65.5751,65.5598,65.5751,3200.0
2014-12-26 13:35:00,85.78,85.78,85.76,85.77,800.0,65.5674,65.5674,65.5521,65.5598,800.0
2014-12-26 13:40:00,85.77,85.78,85.76,85.77,6900.0,65.5598,65.5674,65.5521,65.5598,6900.0
2014-12-26 13:45:00,85.78,85.79,85.76,85.77,1800.0,65.5674,65.5751,65.5521,65.5598,1800.0
2014-12-26 13:50:00,85.78,85.8,85.78,85.8,3600.0,65.5674,65.5827,65.5674,65.5827,3600.0
2014-12-26 13:55:00,85.79,85.81,85.79,85.81,1800.0,65.5751,65.5903,65.5751,65.5903,1800.0
2014-12-26 14:00:00,85.79,85.81,85.79,85.81,3700.0,65.5751,65.5903,65.5751,65.5903,3700.0
2014-12-26 14:05:00,85.81,85.82,85.79,85.82,3100.0,65.5903,65.598,65.5751,65.598,3100.0
2014-12-26 14:10:00,85.81,85.82,85.77,85.78,6000.0,65.5903,65.598,65.5598,65.5674,6000.0
2014-12-26 14:15:00,85.78,85.78,85.75,85.77,4900.0,65.5674,65.5674,65.5445,65.5598,4900.0
2014-12-26 14:20:00,85.76,85.76,85.74,85.74,8900.0,65.5521,65.5521,65.5368,65.5368,8900.0
2014-12-26 14:25:00,85.75,85.75,85.74,85.75,2500.0,65.5445,65.5445,65.5368,65.5445,2500.0
2014-12-26 14:30:00,85.75,85.77,85.75,85.77,6700.0,65.5445,65.5598,65.5445,65.5598,6700.0
2014-12-26 14:35:00,85.77,85.79,85.77,85.78,3000.0,65.5598,65.5751,65.5598,65.5674,3000.0
2014-12-26 14:40:00,85.77,85.79,85.77,85.77,3500.0,65.5598,65.5751,65.5598,65.5598,3500.0
2014-12-26 14:45:00,85.76,85.79,85.76,85.79,3500.0,65.5521,65.5751,65.5521,65.5751,3500.0
2014-12-26 14:50:00,85.78,85.8,85.77,85.8,9800.0,65.5674,65.5827,65.5598,65.5827,9800.0
2014-12-26 14:55:00,85.8,85.81,85.78,85.81,6600.0,65.5827,65.5903,65.5674,65.5903,6600.0
2014-12-26 15:00:00,85.81,85.81,85.79,85.8,4300.0,65.5903,65.5903,65.5751,65.5827,4300.0
2014-12-26 15:05:00,85.79,85.8,85.78,85.79,3000.0,65.5751,65.5827,65.5674,65.5751,3000.0
2014-12-26 15:10:00,85.79,85.81,85.78,85.8,6800.0,65.5751,65.5903,65.5674,65.5827,6800.0
2014-12-26 15:15:00,85.79,85.81,85.79,85.81,2400.0,65.5751,65.5903,65.5751,65.5903,2400.0
2014-12-26 15:20:00,85.8,85.8,85.78,85.79,3400.0,65.5827,65.5827,65.5674,65.5751,3400.0
2014-12-26 15:25:00,85.79,85.79,85.78,85.78,6800.0,65.5751,65.5751,65.5674,65.5674,6800.0
2014-12-26 15:30:00,85.77,85.77,85.75,85.75,9800.0,65.5598,65.5598,65.5445,65.5445,9800.0
2014-12-26 15:35:00,85.75,85.76,85.74,85.75,4800.0,65.5445,65.5521,65.5368,65.5445,4800.0
2014-12-26 15:40:00,85.75,85.76,85.71,85.71,5400.0,65.5445,65.5521,65.5139,65.5139,5400.0
2014-12-26 15:45:00,85.71,85.75,85.71,85.72,5000.0,65.5139,65.5445,65.5139,65.5216,5000.0
2014-12-26 15:50:00,85.71,85.71,85.67,85.67,8200.0,65.5139,65.5139,65.4833,65.4833,8200.0
2014-12-26 15:55:00,85.68,85.68,85.63,85.64,17200.0,65.491,65.491,65.4528,65.4604,17200.0
2014-12-29 09:30:00,85.57,85.65,85.52,85.58,27400.0,65.4069,65.4681,65.3687,65.4145,27400.0
2014-12-29 09:35:00,85.59,85.65,85.57,85.63,10300.0,65.4222,65.4681,65.4069,65.4528,10300.0
2014-12-29 09:40:00,85.65,85.74,85.64,85.74,4200.0,65.4681,65.5368,65.4604,65.5368,4200.0
2014-12-29 09:45:00,85.75,85.8,85.74,85.78,4800.0,65.5445,65.5827,65.5368,65.5674,4800.0
2014-12-29 09:50:00,85.79,85.8,85.77,85.8,1400.0,65.5751,65.5827,65.5598,65.5827,1400.0
2014-12-29 09:55:00,85.79,85.79,85.75,85.77,2600.0,65.5751,65.5751,65.5445,65.5598,2600.0
2014-12-29 10:00:00,85.77,85.78,85.74,85.78,5400.0,65.5598,65.5674,65.5368,65.5674,5400.0
2014-12-29 10:05:00,85.79,85.83,85.79,85.81,28200.0,65.5751,65.6056,65.5751,65.5903,28200.0
2014-12-29 10:10:00,85.78,85.8,85.78,85.8,2100.0,65.5674,65.5827,65.5674,65.5827,2100.0
2014-12-29 10:15:00,85.78,85.79,85.75,85.77,4200.0,65.5674,65.5751,65.5445,65.5598,4200.0
2014-12-29 10:20:00,85.78,85.78,85.75,85.76,1500.0,65.5674,65.5674,65.5445,65.5521,1500.0
2014-12-29 10:25:00,85.75,85.77,85.73,85.75,2500.0,65.5445,65.5598,65.5292,65.5445,2500.0
2014-12-29 10:30:00,85.73,85.78,85.73,85.77,4700.0,65.5292,65.5674,65.5292,65.5598,4700.0
2014-12-29 10:35:00,85.78,85.83,85.77,85.8,3000.0,65.5674,65.6056,65.5598,65.5827,3000.0
2014-12-29 10:40:00,85.79,85.82,85.79,85.79,1900.0,65.5751,65.598,65.5751,65.5751,1900.0
2014-12-29 10:45:00,85.79,85.82,85.79,85.81,8900.0,65.5751,65.598,65.5751,65.5903,8900.0
2014-12-29 10:50:00,85.8,85.82,85.78,85.8,16000.0,65.5827,65.598,65.5674,65.5827,16000.0
2014-12-29 10:55:00,85.8,85.83,85.8,85.82,12800.0,65.5827,65.6056,65.5827,65.598,12800.0
2014-12-29 11:00:00,85.81,85.82,85.77,85.81,32900.0,65.5903,65.598,65.5598,65.5903,32900.0
2014-12-29 11:05:00,85.8,85.82,85.77,85.82,3400.0,65.5827,65.598,65.5598,65.598,3400.0
2014-12-29 11:10:00,85.82,85.82,85.79,85.82,12600.0,65.598,65.598,65.5751,65.598,12600.0
2014-12-29 11:15:00,85.78,85.79,85.77,85.78,6300.0,65.5674,65.5751,65.5598,65.5674,6300.0
2014-12-29 11:20:00,85.78,85.79,85.78,85.79,600.0,65.5674,65.5751,65.5674,65.5751,600.0
2014-12-29 11:25:00,85.79,85.81,85.78,85.81,9800.0,65.5751,65.5903,65.5674,65.5903,9800.0
2014-12-29 11:30:00,85.8,85.83,85.8,85.82,6600.0,65.5827,65.6056,65.5827,65.598,6600.0
2014-12-29 11:35:00,85.81,85.82,85.8,85.82,1500.0,65.5903,65.598,65.5827,65.598,1500.0
2014-12-29 11:40:00,85.81,85.83,85.8,85.82,1400.0,65.5903,65.6056,65.5827,65.598,1400.0
2014-12-29 11:45:00,85.81,85.84,85.8,85.83,1500.0,65.5903,65.6133,65.5827,65.6056,1500.0
2014-12-29 11:50:00,85.84,85.84,85.81,85.82,2000.0,65.6133,65.6133,65.5903,65.598,2000.0
2014-12-29 11:55:00,85.81,85.81,85.8,85.81,87100.0,65.5903,65.5903,65.5827,65.5903,87100.0
2014-12-29 12:00:00,85.81,85.85,85.81,85.83,1100.0,65.5903,65.6209,65.5903,65.6056,1100.0
2014-12-29 12:05:00,85.82,85.83,85.78,85.78,2000.0,65.598,65.6056,65.5674,65.5674,2000.0
2014-12-29 12:10:00,85.8,85.81,85.76,85.77,1200.0,65.5827,65.5903,65.5521,65.5598,1200.0
2014-12-29 12:15:00,85.77,85.78,85.74,85.76,10200.0,65.5598,65.5674,65.5368,65.5521,10200.0
2014-12-29 12:20:00,85.78,85.79,85.77,85.78,9800.0,65.5674,65.5751,65.5598,65.5674,9800.0
2014-12-29 12:25:00,85.78,85.78,85.74,85.75,2400.0,65.5674,65.5674,65.5368,65.5445,2400.0
2014-12-29 12:30:00,85.76,85.77,85.75,85.76,700.0,65.5521,65.5598,65.5445,65.5521,700.0
2014-12-29 12:35:00,85.77,85.79,85.77,85.78,3900.0,65.5598,65.5751,65.5598,65.5674,3900.0
2014-12-29 12:40:00,85.78,85.79,85.76,85.77,2300.0,65.5674,65.5751,65.5521,65.5598,2300.0
2014-12-29 12:45:00,85.76,85.77,85.74,85.77,1000.0,65.5521,65.5598,65.5368,65.5598,1000.0
2014-12-29 12:50:00,85.76,85.77,85.72,85.73,2100.0,65.5521,65.5598,65.5216,65.5292,2100.0
2014-12-29 12:55:00,85.72,85.72,85.69,85.7,1700.0,65.5216,65.5216,65.4986,65.5063,1700.0
2014-12-29 13:00:00,85.69,85.72,85.69,85.71,19600.0,65.4986,65.5216,65.4986,65.5139,19600.0
2014-12-29 13:05:00,85.72,85.73,85.69,85.71,3200.0,65.5216,65.5292,65.4986,65.5139,3200.0
2014-12-29 13:10:00,85.72,85.73,85.7,85.73,5100.0,65.5216,65.5292,65.5063,65.5292,5100.0
2014-12-29 13:15:00,85.73,85.78,85.73,85.78,7100.0,65.5292,65.5674,65.5292,65.5674,7100.0
2014-12-29 13:20:00,85.78,85.81,85.78,85.79,11100.0,65.5674,65.5903,65.5674,65.5751,11100.0
2014-12-29 13:25:00,85.79,85.79,85.77,85.77,3800.0,65.5751,65.5751,65.5598,65.5598,3800.0
2014-12-29 13:30:00,85.79,85.79,85.76,85.78,8000.0,65.5751,65.5751,65.5521,65.5674,8000.0
2014-12-29 13:35:00,85.78,85.78,85.76,85.77,2600.0,65.5674,65.5674,65.5521,65.5598,2600.0
2014-12-29 13:40:00,85.76,85.78,85.75,85.77,1800.0,65.5521,65.5674,65.5445,65.5598,1800.0
2014-12-29 13:45:00,85.76,85.77,85.73,85.73,4700.0,65.5521,65.5598,65.5292,65.5292,4700.0
2014-12-29 13:50:00,85.74,85.74,85.7,85.74,5400.0,65.5368,65.5368,65.5063,65.5368,5400.0
2014-12-29 13:55:00,85.73,85.74,85.73,85.74,1100.0,65.5292,65.5368,65.5292,65.5368,1100.0
2014-12-29 14:00:00,85.75,85.75,85.73,85.75,900.0,65.5445,65.5445,65.5292,65.5445,900.0
2014-12-29 14:05:00,85.77,85.78,85.76,85.78,5200.0,65.5598,65.5674,65.5521,65.5674,5200.0
2014-12-29 14:10:00,85.78,85.79,85.76,85.79,2100.0,65.5674,65.5751,65.5521,65.5751,2100.0
2014-12-29 14:15:00,85.79,85.79,85.75,85.75,20100.0,65.5751,65.5751,65.5445,65.5445,20100.0
2014-12-29 14:20:00,85.76,85.8,85.75,85.79,11100.0,65.5521,65.5827,65.5445,65.5751,11100.0
2014-12-29 14:25:00,85.79,85.8,85.77,85.79,5200.0,65.5751,65.5827,65.5598,65.5751,5200.0
2014-12-29 14:30:00,85.8,85.8,85.75,85.75,9900.0,65.5827,65.5827,65.5445,65.5445,9900.0
2014-12-29 14:35:00,85.76,85.76,85.75,85.76,1900.0,65.5521,65.5521,65.5445,65.5521,1900.0
2014-12-29 14:40:00,85.75,85.76,85.74,85.74,5700.0,65.5445,65.5521,65.5368,65.5368,5700.0
2014-12-29 14:45:00,85.75,85.76,85.74,85.75,2300.0,65.5445,65.5521,65.5368,65.5445,2300.0
2014-12-29 14:50:00,85.76,85.77,85.75,85.77,5200.0,65.5521,65.5598,65.5445,65.5598,5200.0
2014-12-29 14:55:00,85.77,85.79,85.76,85.79,10800.0,65.5598,65.5751,65.5521,65.5751,10800.0
2014-12-29 15:00:00,85.79,85.79,85.77,85.79,3800.0,65.5751,65.5751,65.5598,65.5751,3800.0
2014-12-29 15:05:00,85.8,85.82,85.78,85.81,14000.0,65.5827,65.598,65.5674,65.5903,14000.0
2014-12-29 15:10:00,85.81,85.81,85.79,85.79,1700.0,65.5903,65.5903,65.5751,65.5751,1700.0
2014-12-29 15:15:00,85.78,85.81,85.78,85.8,4400.0,65.5674,65.5903,65.5674,65.5827,4400.0
2014-12-29 15:20:00,85.81,85.82,85.79,85.81,5300.0,65.5903,65.598,65.5751,65.5903,5300.0
2014-12-29 15:25:00,85.8,85.81,85.79,85.79,3300.0,65.5827,65.5903,65.5751,65.5751,3300.0
2014-12-29 15:30:00,85.79,85.8,85.76,85.78,2600.0,65.5751,65.5827,65.5521,65.5674,2600.0
2014-12-29 15:35:00,85.78,85.78,85.77,85.78,3000.0,65.5674,65.5674,65.5598,65.5674,3000.0
2014-12-29 15:40:00,85.77,85.8,85.77,85.8,9000.0,65.5598,65.5827,65.5598,65.5827,9000.0
2014-12-29 15:45:00,85.81,85.81,85.77,85.78,2900.0,65.5903,65.5903,65.5598,65.5674,2900.0
2014-12-29 15:50:00,85.78,85.79,85.78,85.78,3900.0,65.5674,65.5751,65.5674,65.5674,3900.0
2014-12-29 15:55:00,85.78,85.78,85.69,85.72,31800.0,65.5674,65.5674,65.4986,65.5216,31800.0
2014-12-30 09:30:00,85.52,85.53,85.49,85.53,24800.0,65.3687,65.3763,65.3458,65.3763,24800.0
2014-12-30 09:35:00,85.55,85.58,85.53,85.55,6500.0,65.3916,65.4145,65.3763,65.3916,6500.0
2014-12-30 09:40:00,85.55,85.55,85.5,85.53,9400.0,65.3916,65.3916,65.3534,65.3763,9400.0
2014-12-30 09:45:00,85.52,85.55,85.5,85.52,9000.0,65.3687,65.3916,65.3534,65.3687,9000.0
2014-12-30 09:50:00,85.51,85.54,85.51,85.53,2200.0,65.361,65.384,65.361,65.3763,2200.0
2014-12-30 09:55:00,85.55,85.55,85.49,85.5,1800.0,65.3916,65.3916,65.3458,65.3534,1800.0
2014-12-30 10:00:00,85.5,85.52,85.41,85.44,35900.0,65.3534,65.3687,65.2846,65.3075,35900.0
2014-12-30 10:05:00,85.41,85.44,85.39,85.44,10800.0,65.2846,65.3075,65.2693,65.3075,10800.0
2014-12-30 10:10:00,85.44,85.46,85.43,85.45,1500.0,65.3075,65.3228,65.2999,65.3152,1500.0
2014-12-30 10:15:00,85.44,85.5,85.44,85.5,4300.0,65.3075,65.3534,65.3075,65.3534,4300.0
2014-12-30 10:20:00,85.49,85.5,85.46,85.46,1600.0,65.3458,65.3534,65.3228,65.3228,1600.0
2014-12-30 10:25:00,85.47,85.51,85.46,85.46,2600.0,65.3305,65.361,65.3228,65.3228,2600.0
2014-12-30 10:30:00,85.45,85.46,85.44,85.45,1700.0,65.3152,65.3228,65.3075,65.3152,1700.0
2014-12-30 10:35:00,85.44,85.45,85.43,85.44,2100.0,65.3075,65.3152,65.2999,65.3075,2100.0
2014-12-30 10:40:00,85.45,85.47,85.43,85.46,7500.0,65.3152,65.3305,65.2999,65.3228,7500.0
2014-12-30 10:45:00,85.46,85.48,85.45,85.48,5900.0,65.3228,65.3381,65.3152,65.3381,5900.0
2014-12-30 10:50:00,85.5,85.52,85.49,85.5,5900.0,65.3534,65.3687,65.3458,65.3534,5900.0
2014-12-30 10:55:00,85.53,85.54,85.51,85.53,2400.0,65.3763,65.384,65.361,65.3763,2400.0
2014-12-30 11:00:00,85.54,85.56,85.53,85.54,3100.0,65.384,65.3993,65.3763,65.384,3100.0
2014-12-30 11:05:00,85.53,85.53,85.49,85.51,2800.0,65.3763,65.3763,65.3458,65.361,2800.0
2014-12-30 11:10:00,85.51,85.51,85.45,85.45,1100.0,65.361,65.361,65.3152,65.3152,1100.0
2014-12-30 11:15:00,85.44,85.52,85.44,85.52,249400.0,65.3075,65.3687,65.3075,65.3687,249400.0
2014-12-30 11:20:00,85.51,85.54,85.49,85.53,11200.0,65.361,65.384,65.3458,65.3763,11200.0
2014-12-30 11:25:00,85.53,85.55,85.5,85.53,3200.0,65.3763,65.3916,65.3534,65.3763,3200.0
2014-12-30 11:30:00,85.51,85.51,85.46,85.47,2000.0,65.361,65.361,65.3228,65.3305,2000.0
2014-12-30 11:35:00,85.48,85.53,85.47,85.52,12100.0,65.3381,65.3763,65.3305,65.3687,12100.0
2014-12-30 11:40:00,85.53,85.53,85.49,85.51,1000.0,65.3763,65.3763,65.3458,65.361,1000.0
2014-12-30 11:45:00,85.48,85.51,85.47,85.51,2500.0,65.3381,65.361,65.3305,65.361,2500.0
2014-12-30 11:50:00,85.52,85.54,85.51,85.52,2500.0,65.3687,65.384,65.361,65.3687,2500.0
2014-12-30 11:55:00,85.54,85.54,85.51,85.53,9000.0,65.384,65.384,65.361,65.3763,9000.0
2014-12-30 12:00:00,85.53,85.56,85.52,85.55,6400.0,65.3763,65.3993,65.3687,65.3916,6400.0
2014-12-30 12:05:00,85.55,85.55,85.53,85.53,3500.0,65.3916,65.3916,65.3763,65.3763,3500.0
2014-12-30 12:10:00,85.53,85.55,85.53,85.53,3700.0,65.3763,65.3916,65.3763,65.3763,3700.0
2014-12-30 12:15:00,85.54,85.56,85.52,85.54,10400.0,65.384,65.3993,65.3687,65.384,10400.0
2014-12-30 12:20:00,85.52,85.54,85.49,85.53,4000.0,65.3687,65.384,65.3458,65.3763,4000.0
2014-12-30 12:25:00,85.54,85.54,85.51,85.52,1600.0,65.384,65.384,65.361,65.3687,1600.0
2014-12-30 12:30:00,85.53,85.55,85.52,85.53,8800.0,65.3763,65.3916,65.3687,65.3763,8800.0
2014-12-30 12:35:00,85.52,85.52,85.51,85.52,15100.0,65.3687,65.3687,65.361,65.3687,15100.0
2014-12-30 12:40:00,85.52,85.52,85.47,85.49,6800.0,65.3687,65.3687,65.3305,65.3458,6800.0
2014-12-30 12:45:00,85.48,85.52,85.48,85.52,5100.0,65.3381,65.3687,65.3381,65.3687,5100.0
2014-12-30 12:50:00,85.53,85.54,85.52,85.53,2800.0,65.3763,65.384,65.3687,65.3763,2800.0
2014-12-30 12:55:00,85.54,85.54,85.51,85.51,1600.0,65.384,65.384,65.361,65.361,1600.0
2014-12-30 13:00:00,85.5,85.53,85.5,85.51,2100.0,65.3534,65.3763,65.3534,65.361,2100.0
2014-12-30 13:05:00,85.51,85.53,85.5,85.53,10900.0,65.361,65.3763,65.3534,65.3763,10900.0
2014-12-30 13:10:00,85.52,85.56,85.51,85.56,5000.0,65.3687,65.3993,65.361,65.3993,5000.0
2014-12-30 13:15:00,85.55,85.56,85.53,85.53,1700.0,65.3916,65.3993,65.3763,65.3763,1700.0
2014-12-30 13:20:00,85.53,85.55,85.52,85.53,7900.0,65.3763,65.3916,65.3687,65.3763,7900.0
2014-12-30 13:25:00,85.52,85.52,85.48,85.49,3300.0,65.3687,65.3687,65.3381,65.3458,3300.0
2014-12-30 13:30:00,85.49,85.5,85.46,85.46,4200.0,65.3458,65.3534,65.3228,65.3228,4200.0
2014-12-30 13:35:00,85.47,85.47,85.45,85.45,4200.0,65.3305,65.3305,65.3152,65.3152,4200.0
2014-12-30 13:40:00,85.45,85.45,85.35,85.39,13900.0,65.3152,65.3152,65.2387,65.2693,13900.0
2014-12-30 13:45:00,85.39,85.43,85.37,85.43,2600.0,65.2693,65.2999,65.254,65.2999,2600.0
2014-12-30 13:50:00,85.43,85.44,85.42,85.42,5600.0,65.2999,65.3075,65.2922,65.2922,5600.0
2014-12-30 13:55:00,85.4,85.43,85.4,85.41,4700.0,65.277,65.2999,65.277,65.2846,4700.0
2014-12-30 14:00:00,85.39,85.4,85.38,85.39,2800.0,65.2693,65.277,65.2617,65.2693,2800.0
2014-12-30 14:05:00,85.41,85.43,85.4,85.42,5400.0,65.2846,65.2999,65.277,65.2922,5400.0
2014-12-30 14:10:00,85.42,85.43,85.4,85.42,7500.0,65.2922,65.2999,65.277,65.2922,7500.0
2014-12-30 14:15:00,85.42,85.43,85.38,85.4,7000.0,65.2922,65.2999,65.2617,65.277,7000.0
2014-12-30 14:20:00,85.4,85.43,85.39,85.4,6300.0,65.277,65.2999,65.2693,65.277,6300.0
2014-12-30 14:25:00,85.39,85.41,85.38,85.41,3100.0,65.2693,65.2846,65.2617,65.2846,3100.0
2014-12-30 14:30:00,85.41,85.42,85.4,85.41,7000.0,65.2846,65.2922,65.277,65.2846,7000.0
2014-12-30 14:35:00,85.41,85.47,85.4,85.47,7800.0,65.2846,65.3305,65.277,65.3305,7800.0
2014-12-30 14:40:00,85.47,85.47,85.45,85.46,13700.0,65.3305,65.3305,65.3152,65.3228,13700.0
2014-12-30 14:45:00,85.46,85.48,85.45,85.47,3600.0,65.3228,65.3381,65.3152,65.3305,3600.0
2014-12-30 14:50:00,85.48,85.48,85.46,85.46,6300.0,65.3381,65.3381,65.3228,65.3228,6300.0
2014-12-30 14:55:00,85.46,85.46,85.42,85.45,5000.0,65.3228,65.3228,65.2922,65.3152,5000.0
2014-12-30 15:00:00,85.46,85.47,85.42,85.46,6600.0,65.3228,65.3305,65.2922,65.3228,6600.0
2014-12-30 15:05:00,85.46,85.49,85.45,85.48,3300.0,65.3228,65.3458,65.3152,65.3381,3300.0
2014-12-30 15:10:00,85.48,85.49,85.46,85.47,2400.0,65.3381,65.3458,65.3228,65.3305,2400.0
2014-12-30 15:15:00,85.48,85.48,85.44,85.45,2800.0,65.3381,65.3381,65.3075,65.3152,2800.0
2014-12-30 15:20:00,85.46,85.47,85.45,85.47,55700.0,65.3228,65.3305,65.3152,65.3305,55700.0
2014-12-30 15:25:00,85.46,85.48,85.46,85.48,500.0,65.3228,65.3381,65.3228,65.3381,500.0
2014-12-30 15:30:00,85.47,85.5,85.46,85.5,5400.0,65.3305,65.3534,65.3228,65.3534,5400.0
2014-12-30 15:35:00,85.51,85.53,85.51,85.53,5700.0,65.361,65.3763,65.361,65.3763,5700.0
2014-12-30 15:40:00,85.52,85.52,85.45,85.48,9700.0,65.3687,65.3687,65.3152,65.3381,9700.0
2014-12-30 15:45:00,85.47,85.47,85.43,85.46,2600.0,65.3305,65.3305,65.2999,65.3228,2600.0
2014-12-30 15:50:00,85.46,85.46,85.41,85.41,6900.0,65.3228,65.3228,65.2846,65.2846,6900.0
2014-12-30 15:55:00,85.42,85.44,85.38,85.38,63100.0,65.2922,65.3075,65.2617,65.2617,63100.0
2014-12-31 09:30:00,85.47,85.47,85.34,85.42,30300.0,65.3305,65.3305,65.2311,65.2922,30300.0
2014-12-31 09:35:00,85.43,85.46,85.4,85.41,10500.0,65.2999,65.3228,65.277,65.2846,10500.0
2014-12-31 09:40:00,85.39,85.41,85.36,85.36,9200.0,65.2693,65.2846,65.2464,65.2464,9200.0
2014-12-31 09:45:00,85.33,85.37,85.33,85.36,8300.0,65.2235,65.254,65.2235,65.2464,8300.0
2014-12-31 09:50:00,85.34,85.37,85.34,85.37,2200.0,65.2311,65.254,65.2311,65.254,2200.0
2014-12-31 09:55:00,85.39,85.39,85.37,85.38,3500.0,65.2693,65.2693,65.254,65.2617,3500.0
2014-12-31 10:00:00,85.37,85.43,85.35,85.38,10800.0,65.254,65.2999,65.2387,65.2617,10800.0
2014-12-31 10:05:00,85.38,85.41,85.37,85.4,9400.0,65.2617,65.2846,65.254,65.277,9400.0
2014-12-31 10:10:00,85.42,85.42,85.39,85.4,4800.0,65.2922,65.2922,65.2693,65.277,4800.0
2014-12-31 10:15:00,85.42,85.44,85.38,85.42,3700.0,65.2922,65.3075,65.2617,65.2922,3700.0
2014-12-31 10:20:00,85.42,85.45,85.41,85.43,2700.0,65.2922,65.3152,65.2846,65.2999,2700.0
2014-12-31 10:25:00,85.43,85.43,85.42,85.43,700.0,65.2999,65.2999,65.2922,65.2999,700.0
2014-12-31 10:30:00,85.44,85.45,85.41,85.43,4500.0,65.3075,65.3152,65.2846,65.2999,4500.0
2014-12-31 10:35:00,85.42,85.45,85.42,85.42,2900.0,65.2922,65.3152,65.2922,65.2922,2900.0
2014-12-31 10:40:00,85.46,85.47,85.44,85.45,1200.0,65.3228,65.3305,65.3075,65.3152,1200.0
2014-12-31 10:45:00,85.45,85.45,85.42,85.44,3600.0,65.3152,65.3152,65.2922,65.3075,3600.0
2014-12-31 10:50:00,85.44,85.49,85.43,85.48,1500.0,65.3075,65.3458,65.2999,65.3381,1500.0
2014-12-31 10:55:00,85.49,85.49,85.45,85.45,3600.0,65.3458,65.3458,65.3152,65.3152,3600.0
2014-12-31 11:00:00,85.45,85.46,85.44,85.44,2900.0,65.3152,65.3228,65.3075,65.3075,2900.0
2014-12-31 11:05:00,85.44,85.47,85.44,85.46,4100.0,65.3075,65.3305,65.3075,65.3228,4100.0
2014-12-31 11:10:00,85.46,85.47,85.43,85.43,3200.0,65.3228,65.3305,65.2999,65.2999,3200.0
2014-12-31 11:15:00,85.4,85.43,85.4,85.43,400.0,65.277,65.2999,65.277,65.2999,400.0
2014-12-31 11:20:00,85.42,85.44,85.41,85.41,3100.0,65.2922,65.3075,65.2846,65.2846,3100.0
2014-12-31 11:25:00,85.4,85.4,85.36,85.36,5100.0,65.277,65.277,65.2464,65.2464,5100.0
2014-12-31 11:30:00,85.35,85.4,85.35,85.38,58600.0,65.2387,65.277,65.2387,65.2617,58600.0
2014-12-31 11:35:00,85.38,85.41,85.38,85.41,47600.0,65.2617,65.2846,65.2617,65.2846,47600.0
2014-12-31 11:40:00,85.41,85.41,85.39,85.4,32700.0,65.2846,65.2846,65.2693,65.277,32700.0
2014-12-31 11:45:00,85.4,85.41,85.38,85.41,56800.0,65.277,65.2846,65.2617,65.2846,56800.0
2014-12-31 11:50:00,85.39,85.4,85.39,85.4,300.0,65.2693,65.277,65.2693,65.277,300.0
2014-12-31 11:55:00,85.42,85.42,85.4,85.41,600.0,65.2922,65.2922,65.277,65.2846,600.0
2014-12-31 12:00:00,85.41,85.41,85.23,85.23,8700.0,65.2846,65.2846,65.147,65.147,8700.0
2014-12-31 12:05:00,85.25,85.3,85.25,85.3,13100.0,65.1623,65.2005,65.1623,65.2005,13100.0
2014-12-31 12:10:00,85.31,85.31,85.27,85.27,3800.0,65.2082,65.2082,65.1776,65.1776,3800.0
2014-12-31 12:15:00,85.29,85.3,85.28,85.3,1900.0,65.1929,65.2005,65.1852,65.2005,1900.0
2014-12-31 12:20:00,85.26,85.27,85.17,85.19,10800.0,65.1699,65.1776,65.1012,65.1164,10800.0
2014-12-31 12:25:00,85.19,85.2,85.03,85.06,40100.0,65.1164,65.1241,64.9941,65.0171,40100.0
2014-12-31 12:30:00,85.11,85.17,85.11,85.14,2400.0,65.0553,65.1012,65.0553,65.0782,2400.0
2014-12-31 12:35:00,85.07,85.13,85.07,85.11,1400.0,65.0247,65.0706,65.0247,65.0553,1400.0
2014-12-31 12:40:00,85.07,85.13,85.07,85.13,1500.0,65.0247,65.0706,65.0247,65.0706,1500.0
2014-12-31 12:45:00,85.13,85.14,85.09,85.09,1700.0,65.0706,65.0782,65.04,65.04,1700.0
2014-12-31 12:50:00,85.1,85.12,85.04,85.11,5400.0,65.0476,65.0629,65.0018,65.0553,5400.0
2014-12-31 12:55:00,85.08,85.13,85.06,85.1,3400.0,65.0324,65.0706,65.0171,65.0476,3400.0
2014-12-31 13:00:00,85.11,85.24,85.08,85.24,4800.0,65.0553,65.1547,65.0324,65.1547,4800.0
2014-12-31 13:05:00,85.22,85.23,85.18,85.2,3700.0,65.1394,65.147,65.1088,65.1241,3700.0
2014-12-31 13:10:00,85.19,85.21,85.1,85.11,5200.0,65.1164,65.1317,65.0476,65.0553,5200.0
2014-12-31 13:15:00,85.13,85.16,85.12,85.14,2200.0,65.0706,65.0935,65.0629,65.0782,2200.0
2014-12-31 13:20:00,85.16,85.16,85.12,85.14,3600.0,65.0935,65.0935,65.0629,65.0782,3600.0
2014-12-31 13:25:00,85.15,85.16,85.12,85.16,15400.0,65.0859,65.0935,65.0629,65.0935,15400.0
2014-12-31 13:30:00,85.17,85.19,85.15,85.17,17500.0,65.1012,65.1164,65.0859,65.1012,17500.0
2014-12-31 13:35:00,85.18,85.2,85.17,85.17,800.0,65.1088,65.1241,65.1012,65.1012,800.0
2014-12-31 13:40:00,85.18,85.21,85.17,85.21,4300.0,65.1088,65.1317,65.1012,65.1317,4300.0
2014-12-31 13:45:00,85.22,85.23,85.19,85.19,7800.0,65.1394,65.147,65.1164,65.1164,7800.0
2014-12-31 13:50:00,85.19,85.19,85.13,85.13,16600.0,65.1164,65.1164,65.0706,65.0706,16600.0
2014-12-31 13:55:00,85.13,85.13,85.08,85.11,2900.0,65.0706,65.0706,65.0324,65.0553,2900.0
2014-12-31 14:00:00,85.1,85.1,85.08,85.08,2800.0,65.0476,65.0476,65.0324,65.0324,2800.0
2014-12-31 14:05:00,85.08,85.09,84.97,85.0,17100.0,65.0324,65.04,64.9483,64.9712,17100.0
2014-12-31 14:10:00,85.01,85.03,84.99,85.0,5700.0,64.9789,64.9941,64.9636,64.9712,5700.0
2014-12-31 14:15:00,85.0,85.0,84.86,84.92,9200.0,64.9712,64.9712,64.8642,64.9101,9200.0
2014-12-31 14:20:00,84.91,84.91,84.82,84.9,5000.0,64.9024,64.9024,64.8336,64.8948,5000.0
2014-12-31 14:25:00,84.91,84.94,84.88,84.91,7900.0,64.9024,64.9253,64.8795,64.9024,7900.0
2014-12-31 14:30:00,84.91,84.93,84.91,84.91,2800.0,64.9024,64.9177,64.9024,64.9024,2800.0
2014-12-31 14:35:00,84.91,84.91,84.77,84.77,19500.0,64.9024,64.9024,64.7954,64.7954,19500.0
2014-12-31 14:40:00,84.78,84.82,84.69,84.82,17900.0,64.8031,64.8336,64.7343,64.8336,17900.0
2014-12-31 14:45:00,84.83,84.84,84.79,84.81,2100.0,64.8413,64.8489,64.8107,64.826,2100.0
2014-12-31 14:50:00,84.83,84.86,84.82,84.82,6200.0,64.8413,64.8642,64.8336,64.8336,6200.0
2014-12-31 14:55:00,84.84,84.84,84.8,84.82,4500.0,64.8489,64.8489,64.8183,64.8336,4500.0
2014-12-31 15:00:00,84.81,84.81,84.75,84.76,2200.0,64.826,64.826,64.7801,64.7878,2200.0
2014-12-31 15:05:00,84.76,84.8,84.76,84.78,4700.0,64.7878,64.8183,64.7878,64.8031,4700.0
2014-12-31 15:10:00,84.79,84.86,84.76,84.86,10600.0,64.8107,64.8642,64.7878,64.8642,10600.0
2014-12-31 15:15:00,84.89,84.93,84.88,84.93,5200.0,64.8871,64.9177,64.8795,64.9177,5200.0
2014-12-31 15:20:00,84.92,84.97,84.9,84.95,2800.0,64.9101,64.9483,64.8948,64.933,2800.0
2014-12-31 15:25:00,84.96,84.96,84.9,84.92,1900.0,64.9406,64.9406,64.8948,64.9101,1900.0
2014-12-31 15:30:00,84.94,84.94,84.83,84.83,2500.0,64.9253,64.9253,64.8413,64.8413,2500.0
2014-12-31 15:35:00,84.85,84.88,84.83,84.83,1700.0,64.8566,64.8795,64.8413,64.8413,1700.0
2014-12-31 15:40:00,84.81,84.81,84.68,84.74,3800.0,64.826,64.826,64.7266,64.7725,3800.0
2014-12-31 15:45:00,84.72,84.72,84.57,84.57,6300.0,64.7572,64.7572,64.6425,64.6425,6300.0
2014-12-31 15:50:00,84.57,84.57,84.43,84.52,10500.0,64.6425,64.6425,64.5355,64.6043,10500.0
2014-12-31 15:55:00,84.51,84.61,84.45,84.47,25200.0,64.5967,64.6731,64.5508,64.5661,25200.0
2015-01-02 09:30:00,84.91,84.97,84.79,84.91,38800.0,64.9024,64.9483,64.8107,64.9024,38800.0
2015-01-02 09:35:00,84.88,84.99,84.88,84.99,5500.0,64.8795,64.9636,64.8795,64.9636,5500.0
2015-01-02 09:40:00,85.02,85.02,84.97,84.97,13500.0,64.9865,64.9865,64.9483,64.9483,13500.0
2015-01-02 09:45:00,84.95,84.98,84.87,84.88,6200.0,64.933,64.9559,64.8718,64.8795,6200.0
2015-01-02 09:50:00,84.9,84.96,84.9,84.92,4700.0,64.8948,64.9406,64.8948,64.9101,4700.0
2015-01-02 09:55:00,84.89,84.94,84.89,84.94,2200.0,64.8871,64.9253,64.8871,64.9253,2200.0
2015-01-02 10:00:00,84.89,84.93,84.73,84.85,5800.0,64.8871,64.9177,64.7648,64.8566,5800.0
2015-01-02 10:05:00,84.84,84.84,84.7,84.71,7600.0,64.8489,64.8489,64.7419,64.7495,7600.0
2015-01-02 10:10:00,84.74,84.84,84.71,84.82,5200.0,64.7725,64.8489,64.7495,64.8336,5200.0
2015-01-02 10:15:00,84.82,84.82,84.63,84.65,10500.0,64.8336,64.8336,64.6884,64.7037,10500.0
2015-01-02 10:20:00,84.62,84.67,84.6,84.64,5400.0,64.6808,64.719,64.6655,64.696,5400.0
2015-01-02 10:25:00,84.68,84.73,84.64,84.71,10000.0,64.7266,64.7648,64.696,64.7495,10000.0
2015-01-02 10:30:00,84.71,84.71,84.59,84.61,5600.0,64.7495,64.7495,64.6578,64.6731,5600.0
2015-01-02 10:35:00,84.59,84.61,84.45,84.45,11900.0,64.6578,64.6731,64.5508,64.5508,11900.0
2015-01-02 10:40:00,84.45,84.45,84.33,84.37,11800.0,64.5508,64.5508,64.4591,64.4897,11800.0
2015-01-02 10:45:00,84.39,84.44,84.38,84.43,5900.0,64.5049,64.5432,64.4973,64.5355,5900.0
2015-01-02 10:50:00,84.42,84.42,84.35,84.4,4600.0,64.5279,64.5279,64.4744,64.5126,4600.0
2015-01-02 10:55:00,84.47,84.49,84.44,84.44,4900.0,64.5661,64.5814,64.5432,64.5432,4900.0
2015-01-02 11:00:00,84.43,84.45,84.31,84.33,14900.0,64.5355,64.5508,64.4438,64.4591,14900.0
2015-01-02 11:05:00,84.33,84.35,84.28,84.32,3700.0,64.4591,64.4744,64.4209,64.4514,3700.0
2015-01-02 11:10:00,84.31,84.31,84.13,84.2,11800.0,64.4438,64.4438,64.3062,64.3597,11800.0
2015-01-02 11:15:00,84.22,84.26,84.18,84.2,20100.0,64.375,64.4056,64.3444,64.3597,20100.0
2015-01-02 11:20:00,84.2,84.26,84.14,84.24,23700.0,64.3597,64.4056,64.3139,64.3903,23700.0
2015-01-02 11:25:00,84.25,84.32,84.24,84.3,21500.0,64.3979,64.4514,64.3903,64.4362,21500.0
2015-01-02 11:30:00,84.31,84.39,84.31,84.37,17500.0,64.4438,64.5049,64.4438,64.4897,17500.0
2015-01-02 11:35:00,84.38,84.38,84.27,84.27,39200.0,64.4973,64.4973,64.4132,64.4132,39200.0
2015-01-02 11:40:00,84.26,84.29,84.19,84.19,12600.0,64.4056,64.4285,64.3521,64.3521,12600.0
2015-01-02 11:45:00,84.19,84.27,84.19,84.21,13300.0,64.3521,64.4132,64.3521,64.3674,13300.0
2015-01-02 11:50:00,84.21,84.26,84.15,84.25,71000.0,64.3674,64.4056,64.3215,64.3979,71000.0
2015-01-02 11:55:00,84.26,84.29,84.23,84.27,15000.0,64.4056,64.4285,64.3826,64.4132,15000.0
2015-01-02 12:00:00,84.27,84.35,84.23,84.33,12600.0,64.4132,64.4744,64.3826,64.4591,12600.0
2015-01-02 12:05:00,84.32,84.42,84.32,84.4,17400.0,64.4514,64.5279,64.4514,64.5126,17400.0
2015-01-02 12:10:00,84.4,84.42,84.36,84.38,13900.0,64.5126,64.5279,64.482,64.4973,13900.0
2015-01-02 12:15:00,84.36,84.36,84.3,84.36,22800.0,64.482,64.482,64.4362,64.482,22800.0
2015-01-02 12:20:00,84.34,84.35,84.33,84.35,10400.0,64.4667,64.4744,64.4591,64.4744,10400.0
2015-01-02 12:25:00,84.34,84.36,84.29,84.32,16200.0,64.4667,64.482,64.4285,64.4514,16200.0
2015-01-02 12:30:00,84.33,84.36,84.3,84.35,3800.0,64.4591,64.482,64.4362,64.4744,3800.0
2015-01-02 12:35:00,84.36,84.4,84.33,84.39,8200.0,64.482,64.5126,64.4591,64.5049,8200.0
2015-01-02 12:40:00,84.42,84.42,84.33,84.33,1600.0,64.5279,64.5279,64.4591,64.4591,1600.0
2015-01-02 12:45:00,84.32,84.34,84.2,84.23,10100.0,64.4514,64.4667,64.3597,64.3826,10100.0
2015-01-02 12:50:00,84.2,84.23,84.2,84.22,18800.0,64.3597,64.3826,64.3597,64.375,18800.0
2015-01-02 12:55:00,84.25,84.28,84.2,84.2,1300.0,64.3979,64.4209,64.3597,64.3597,1300.0
2015-01-02 13:00:00,84.21,84.25,84.2,84.25,2200.0,64.3674,64.3979,64.3597,64.3979,2200.0
2015-01-02 13:05:00,84.24,84.28,84.22,84.23,9800.0,64.3903,64.4209,64.375,64.3826,9800.0
2015-01-02 13:10:00,84.24,84.24,84.19,84.2,1700.0,64.3903,64.3903,64.3521,64.3597,1700.0
2015-01-02 13:15:00,84.18,84.22,84.17,84.17,1700.0,64.3444,64.375,64.3368,64.3368,1700.0
2015-01-02 13:20:00,84.19,84.25,84.19,84.25,3300.0,64.3521,64.3979,64.3521,64.3979,3300.0
2015-01-02 13:25:00,84.22,84.23,84.04,84.05,5200.0,64.375,64.3826,64.2374,64.2451,5200.0
2015-01-02 13:30:00,84.05,84.08,83.97,83.99,3600.0,64.2451,64.268,64.1839,64.1992,3600.0
2015-01-02 13:35:00,84.0,84.07,84.0,84.04,14900.0,64.2068,64.2604,64.2068,64.2374,14900.0
2015-01-02 13:40:00,84.03,84.07,84.01,84.04,2500.0,64.2298,64.2604,64.2145,64.2374,2500.0
2015-01-02 13:45:00,84.03,84.08,84.03,84.05,6000.0,64.2298,64.268,64.2298,64.2451,6000.0
2015-01-02 13:50:00,84.03,84.2,84.02,84.17,10500.0,64.2298,64.3597,64.2221,64.3368,10500.0
2015-01-02 13:55:00,84.17,84.19,84.15,84.15,24300.0,64.3368,64.3521,64.3215,64.3215,24300.0
2015-01-02 14:00:00,84.13,84.17,84.13,84.15,3200.0,64.3062,64.3368,64.3062,64.3215,3200.0
2015-01-02 14:05:00,84.14,84.25,84.11,84.25,10100.0,64.3139,64.3979,64.2909,64.3979,10100.0
2015-01-02 14:10:00,84.25,84.31,84.25,84.27,5500.0,64.3979,64.4438,64.3979,64.4132,5500.0
2015-01-02 14:15:00,84.26,84.26,84.2,84.22,5800.0,64.4056,64.4056,64.3597,64.375,5800.0
2015-01-02 14:20:00,84.21,84.25,84.21,84.25,2300.0,64.3674,64.3979,64.3674,64.3979,2300.0
2015-01-02 14:25:00,84.33,84.37,84.29,84.29,10000.0,64.4591,64.4897,64.4285,64.4285,10000.0
2015-01-02 14:30:00,84.28,84.29,84.23,84.25,18100.0,64.4209,64.4285,64.3826,64.3979,18100.0
2015-01-02 14:35:00,84.25,84.35,84.25,84.35,3500.0,64.3979,64.4744,64.3979,64.4744,3500.0
2015-01-02 14:40:00,84.36,84.41,84.36,84.37,4100.0,64.482,64.5202,64.482,64.4897,4100.0
2015-01-02 14:45:00,84.37,84.39,84.33,84.39,5400.0,64.4897,64.5049,64.4591,64.5049,5400.0
2015-01-02 14:50:00,84.39,84.43,84.38,84.4,18700.0,64.5049,64.5355,64.4973,64.5126,18700.0
2015-01-02 14:55:00,84.4,84.42,84.32,84.34,7100.0,64.5126,64.5279,64.4514,64.4667,7100.0
2015-01-02 15:00:00,84.34,84.36,84.27,84.3,15800.0,64.4667,64.482,64.4132,64.4362,15800.0
2015-01-02 15:05:00,84.3,84.34,84.28,84.33,8100.0,64.4362,64.4667,64.4209,64.4591,8100.0
2015-01-02 15:10:00,84.32,84.32,84.16,84.22,16100.0,64.4514,64.4514,64.3291,64.375,16100.0
2015-01-02 15:15:00,84.21,84.28,84.21,84.24,7200.0,64.3674,64.4209,64.3674,64.3903,7200.0
2015-01-02 15:20:00,84.25,84.35,84.24,84.35,10400.0,64.3979,64.4744,64.3903,64.4744,10400.0
2015-01-02 15:25:00,84.38,84.39,84.34,84.36,10900.0,64.4973,64.5049,64.4667,64.482,10900.0
2015-01-02 15:30:00,84.37,84.4,84.34,84.38,17400.0,64.4897,64.5126,64.4667,64.4973,17400.0
2015-01-02 15:35:00,84.38,84.46,84.35,84.41,11500.0,64.4973,64.5585,64.4744,64.5202,11500.0
2015-01-02 15:40:00,84.42,84.53,84.41,84.5,7600.0,64.5279,64.612,64.5202,64.589,7600.0
2015-01-02 15:45:00,84.52,84.64,84.52,84.64,9900.0,64.6043,64.696,64.6043,64.696,9900.0
2015-01-02 15:50:00,84.64,84.67,84.58,84.58,8300.0,64.696,64.719,64.6502,64.6502,8300.0
2015-01-02 15:55:00,84.59,84.62,84.48,84.48,41100.0,64.6578,64.6808,64.5737,64.5737,41100.0
2015-01-05 09:30:00,84.09,84.11,83.86,84.05,48200.0,64.2756,64.2909,64.0998,64.2451,48200.0
2015-01-05 09:35:00,84.06,84.07,83.84,83.85,7600.0,64.2527,64.2604,64.0845,64.0922,7600.0
2015-01-05 09:40:00,83.79,83.84,83.74,83.83,5300.0,64.0463,64.0845,64.0081,64.0769,5300.0
2015-01-05 09:45:00,83.84,83.84,83.69,83.69,7100.0,64.0845,64.0845,63.9699,63.9699,7100.0
2015-01-05 09:50:00,83.68,83.69,83.59,83.6,3600.0,63.9622,63.9699,63.8935,63.9011,3600.0
2015-01-05 09:55:00,83.55,83.57,83.51,83.51,1800.0,63.8629,63.8782,63.8323,63.8323,1800.0
2015-01-05 10:00:00,83.5,83.57,83.43,83.57,13600.0,63.8247,63.8782,63.7712,63.8782,13600.0
2015-01-05 10:05:00,83.58,83.64,83.56,83.56,10300.0,63.8858,63.9317,63.8705,63.8705,10300.0
2015-01-05 10:10:00,83.57,83.59,83.5,83.56,7600.0,63.8782,63.8935,63.8247,63.8705,7600.0
2015-01-05 10:15:00,83.54,83.59,83.47,83.49,8300.0,63.8552,63.8935,63.8017,63.817,8300.0
2015-01-05 10:20:00,83.48,83.57,83.47,83.57,9800.0,63.8094,63.8782,63.8017,63.8782,9800.0
2015-01-05 10:25:00,83.56,83.64,83.55,83.56,10000.0,63.8705,63.9317,63.8629,63.8705,10000.0
2015-01-05 10:30:00,83.54,83.54,83.42,83.44,19600.0,63.8552,63.8552,63.7635,63.7788,19600.0
2015-01-05 10:35:00,83.42,83.43,83.34,83.36,4400.0,63.7635,63.7712,63.7024,63.7176,4400.0
2015-01-05 10:40:00,83.37,83.37,83.26,83.28,13900.0,63.7253,63.7253,63.6412,63.6565,13900.0
2015-01-05 10:45:00,83.26,83.42,83.24,83.4,8000.0,63.6412,63.7635,63.6259,63.7482,8000.0
2015-01-05 10:50:00,83.39,83.44,83.37,83.44,15400.0,63.7406,63.7788,63.7253,63.7788,15400.0
2015-01-05 10:55:00,83.4,83.45,83.35,83.35,7800.0,63.7482,63.7864,63.71,63.71,7800.0
2015-01-05 11:00:00,83.34,83.35,83.29,83.31,20500.0,63.7024,63.71,63.6641,63.6794,20500.0
2015-01-05 11:05:00,83.3,83.32,83.24,83.32,4600.0,63.6718,63.6871,63.6259,63.6871,4600.0
2015-01-05 11:10:00,83.18,83.29,83.17,83.28,9600.0,63.5801,63.6641,63.5724,63.6565,9600.0
2015-01-05 11:15:00,83.2,83.21,83.13,83.13,5700.0,63.5954,63.603,63.5418,63.5418,5700.0
2015-01-05 11:20:00,83.14,83.21,83.14,83.18,9300.0,63.5495,63.603,63.5495,63.5801,9300.0
2015-01-05 11:25:00,83.14,83.21,83.14,83.17,324700.0,63.5495,63.603,63.5495,63.5724,324700.0
2015-01-05 11:30:00,83.14,83.18,83.12,83.17,12100.0,63.5495,63.5801,63.5342,63.5724,12100.0
2015-01-05 11:35:00,83.18,83.23,83.18,83.23,5900.0,63.5801,63.6183,63.5801,63.6183,5900.0
2015-01-05 11:40:00,83.22,83.37,83.22,83.33,3000.0,63.6106,63.7253,63.6106,63.6947,3000.0
2015-01-05 11:45:00,83.35,83.39,83.33,83.33,3100.0,63.71,63.7406,63.6947,63.6947,3100.0
2015-01-05 11:50:00,83.36,83.38,83.31,83.35,3400.0,63.7176,63.7329,63.6794,63.71,3400.0
2015-01-05 11:55:00,83.35,83.37,83.26,83.31,26700.0,63.71,63.7253,63.6412,63.6794,26700.0
2015-01-05 12:00:00,83.32,83.35,83.28,83.28,38100.0,63.6871,63.71,63.6565,63.6565,38100.0
2015-01-05 12:05:00,83.29,83.31,83.23,83.24,11900.0,63.6641,63.6794,63.6183,63.6259,11900.0
2015-01-05 12:10:00,83.23,83.26,83.19,83.21,4000.0,63.6183,63.6412,63.5877,63.603,4000.0
2015-01-05 12:15:00,83.21,83.21,83.15,83.17,7200.0,63.603,63.603,63.5571,63.5724,7200.0
2015-01-05 12:20:00,83.16,83.19,83.08,83.1,11600.0,63.5648,63.5877,63.5036,63.5189,11600.0
2015-01-05 12:25:00,83.11,83.12,82.99,83.0,7700.0,63.5266,63.5342,63.4348,63.4425,7700.0
2015-01-05 12:30:00,82.96,82.97,82.92,82.96,10200.0,63.4119,63.4195,63.3813,63.4119,10200.0
2015-01-05 12:35:00,82.94,83.06,82.94,83.05,13600.0,63.3966,63.4883,63.3966,63.4807,13600.0
2015-01-05 12:40:00,83.05,83.09,83.04,83.09,9400.0,63.4807,63.5113,63.4731,63.5113,9400.0
2015-01-05 12:45:00,83.1,83.1,83.03,83.05,20300.0,63.5189,63.5189,63.4654,63.4807,20300.0
2015-01-05 12:50:00,83.05,83.05,82.99,83.0,4800.0,63.4807,63.4807,63.4348,63.4425,4800.0
2015-01-05 12:55:00,83.0,83.0,82.91,82.99,4300.0,63.4425,63.4425,63.3737,63.4348,4300.0
2015-01-05 13:00:00,83.0,83.02,82.95,82.95,6300.0,63.4425,63.4578,63.4043,63.4043,6300.0
2015-01-05 13:05:00,82.97,83.05,82.95,83.02,4800.0,63.4195,63.4807,63.4043,63.4578,4800.0
2015-01-05 13:10:00,83.0,83.0,82.9,82.91,5600.0,63.4425,63.4425,63.366,63.3737,5600.0
2015-01-05 13:15:00,82.91,82.93,82.87,82.9,6700.0,63.3737,63.389,63.3431,63.366,6700.0
2015-01-05 13:20:00,82.89,82.96,82.89,82.92,8900.0,63.3584,63.4119,63.3584,63.3813,8900.0
2015-01-05 13:25:00,82.92,82.93,82.86,82.93,3800.0,63.3813,63.389,63.3355,63.389,3800.0
2015-01-05 13:30:00,82.92,83.04,82.91,83.03,2500.0,63.3813,63.4731,63.3737,63.4654,2500.0
2015-01-05 13:35:00,83.04,83.1,83.03,83.03,3300.0,63.4731,63.5189,63.4654,63.4654,3300.0
2015-01-05 13:40:00,83.01,83.08,82.95,82.97,13700.0,63.4501,63.5036,63.4043,63.4195,13700.0
2015-01-05 13:45:00,82.97,83.02,82.96,83.01,8800.0,63.4195,63.4578,63.4119,63.4501,8800.0
2015-01-05 13:50:00,83.04,83.08,83.01,83.04,6000.0,63.4731,63.5036,63.4501,63.4731,6000.0
2015-01-05 13:55:00,83.04,83.07,82.98,83.03,11400.0,63.4731,63.496,63.4272,63.4654,11400.0
2015-01-05 14:00:00,83.02,83.04,82.91,82.93,8800.0,63.4578,63.4731,63.3737,63.389,8800.0
2015-01-05 14:05:00,82.91,83.01,82.91,82.95,12700.0,63.3737,63.4501,63.3737,63.4043,12700.0
2015-01-05 14:10:00,82.98,83.0,82.9,82.91,10300.0,63.4272,63.4425,63.366,63.3737,10300.0
2015-01-05 14:15:00,82.9,83.01,82.87,82.9,20300.0,63.366,63.4501,63.3431,63.366,20300.0
2015-01-05 14:20:00,82.93,83.03,82.93,82.99,82700.0,63.389,63.4654,63.389,63.4348,82700.0
2015-01-05 14:25:00,83.01,83.01,82.92,82.93,5100.0,63.4501,63.4501,63.3813,63.389,5100.0
2015-01-05 14:30:00,82.93,82.93,82.85,82.91,9200.0,63.389,63.389,63.3278,63.3737,9200.0
2015-01-05 14:35:00,82.91,82.95,82.88,82.88,6400.0,63.3737,63.4043,63.3508,63.3508,6400.0
2015-01-05 14:40:00,82.91,82.97,82.83,82.83,15800.0,63.3737,63.4195,63.3125,63.3125,15800.0
2015-01-05 14:45:00,82.84,82.88,82.83,82.87,4000.0,63.3202,63.3508,63.3125,63.3431,4000.0
2015-01-05 14:50:00,82.87,82.87,82.8,82.86,21700.0,63.3431,63.3431,63.2896,63.3355,21700.0
2015-01-05 14:55:00,82.87,82.92,82.83,82.83,6200.0,63.3431,63.3813,63.3125,63.3125,6200.0
2015-01-05 15:00:00,82.81,82.86,82.78,82.83,6200.0,63.2972,63.3355,63.2743,63.3125,6200.0
2015-01-05 15:05:00,82.82,82.91,82.8,82.87,33800.0,63.3049,63.3737,63.2896,63.3431,33800.0
2015-01-05 15:10:00,82.87,83.0,82.87,82.96,52400.0,63.3431,63.4425,63.3431,63.4119,52400.0
2015-01-05 15:15:00,82.95,82.98,82.91,82.97,20700.0,63.4043,63.4272,63.3737,63.4195,20700.0
2015-01-05 15:20:00,82.94,83.02,82.88,83.02,17100.0,63.3966,63.4578,63.3508,63.4578,17100.0
2015-01-05 15:25:00,82.99,83.0,82.94,82.94,13100.0,63.4348,63.4425,63.3966,63.3966,13100.0
2015-01-05 15:30:00,82.94,82.98,82.9,82.94,21600.0,63.3966,63.4272,63.366,63.3966,21600.0
2015-01-05 15:35:00,82.95,82.99,82.9,82.99,24600.0,63.4043,63.4348,63.366,63.4348,24600.0
2015-01-05 15:40:00,82.99,83.09,82.96,83.0,10100.0,63.4348,63.5113,63.4119,63.4425,10100.0
2015-01-05 15:45:00,83.03,83.07,82.96,83.06,10900.0,63.4654,63.496,63.4119,63.4883,10900.0
2015-01-05 15:50:00,83.05,83.18,83.03,83.13,9300.0,63.4807,63.5801,63.4654,63.5418,9300.0
2015-01-05 15:55:00,83.16,83.16,82.94,82.95,24900.0,63.5648,63.5648,63.3966,63.4043,24900.0
2015-01-06 09:30:00,83.15,83.25,83.0,83.08,17600.0,63.5571,63.6336,63.4425,63.5036,17600.0
2015-01-06 09:35:00,83.18,83.18,83.11,83.12,1500.0,63.5801,63.5801,63.5266,63.5342,1500.0
2015-01-06 09:40:00,83.07,83.09,82.99,83.03,6100.0,63.496,63.5113,63.4348,63.4654,6100.0
2015-01-06 09:45:00,83.06,83.15,83.04,83.15,1100.0,63.4883,63.5571,63.4731,63.5571,1100.0
2015-01-06 09:50:00,83.16,83.24,83.16,83.24,3900.0,63.5648,63.6259,63.5648,63.6259,3900.0
2015-01-06 09:55:00,83.17,83.22,83.11,83.11,4400.0,63.5724,63.6106,63.5266,63.5266,4400.0
2015-01-06 10:00:00,83.1,83.12,83.0,83.05,4900.0,63.5189,63.5342,63.4425,63.4807,4900.0
2015-01-06 10:05:00,83.06,83.09,82.97,83.0,17900.0,63.4883,63.5113,63.4195,63.4425,17900.0
2015-01-06 10:10:00,83.02,83.26,83.02,83.25,9300.0,63.4578,63.6412,63.4578,63.6336,9300.0
2015-01-06 10:15:00,83.24,83.3,83.24,83.28,8600.0,63.6259,63.6718,63.6259,63.6565,8600.0
2015-01-06 10:20:00,83.3,83.36,83.3,83.33,18500.0,63.6718,63.7176,63.6718,63.6947,18500.0
2015-01-06 10:25:00,83.32,83.37,83.3,83.35,14800.0,63.6871,63.7253,63.6718,63.71,14800.0
2015-01-06 10:30:00,83.3,83.3,83.22,83.24,7600.0,63.6718,63.6718,63.6106,63.6259,7600.0
2015-01-06 10:35:00,83.26,83.26,83.13,83.13,6800.0,63.6412,63.6412,63.5418,63.5418,6800.0
2015-01-06 10:40:00,83.14,83.18,83.01,83.02,19000.0,63.5495,63.5801,63.4501,63.4578,19000.0
2015-01-06 10:45:00,83.02,83.02,82.89,82.91,11800.0,63.4578,63.4578,63.3584,63.3737,11800.0
2015-01-06 10:50:00,82.91,82.98,82.89,82.97,7200.0,63.3737,63.4272,63.3584,63.4195,7200.0
2015-01-06 10:55:00,82.94,82.94,82.81,82.81,11900.0,63.3966,63.3966,63.2972,63.2972,11900.0
2015-01-06 11:00:00,82.8,82.81,82.62,82.69,8600.0,63.2896,63.2972,63.152,63.2055,8600.0
2015-01-06 11:05:00,82.68,82.76,82.66,82.73,7700.0,63.1979,63.259,63.1826,63.2361,7700.0
2015-01-06 11:10:00,82.76,82.77,82.67,82.76,17800.0,63.259,63.2667,63.1902,63.259,17800.0
2015-01-06 11:15:00,82.75,82.76,82.55,82.59,7500.0,63.2514,63.259,63.0985,63.1291,7500.0
2015-01-06 11:20:00,82.58,82.63,82.51,82.54,2500.0,63.1214,63.1597,63.0679,63.0909,2500.0
2015-01-06 11:25:00,82.53,82.57,82.51,82.52,6100.0,63.0832,63.1138,63.0679,63.0756,6100.0
2015-01-06 11:30:00,82.54,82.55,82.42,82.46,11500.0,63.0909,63.0985,62.9991,63.0297,11500.0
2015-01-06 11:35:00,82.44,82.45,82.31,82.34,14200.0,63.0144,63.0221,62.9151,62.938,14200.0
2015-01-06 11:40:00,82.36,82.39,82.24,82.24,7900.0,62.9533,62.9762,62.8616,62.8616,7900.0
2015-01-06 11:45:00,82.28,82.33,82.27,82.32,81300.0,62.8921,62.9304,62.8845,62.9227,81300.0
2015-01-06 11:50:00,82.33,82.35,82.22,82.23,10800.0,62.9304,62.9456,62.8463,62.8539,10800.0
2015-01-06 11:55:00,82.26,82.34,82.26,82.29,6100.0,62.8768,62.938,62.8768,62.8998,6100.0
2015-01-06 12:00:00,82.26,82.26,82.13,82.13,24200.0,62.8768,62.8768,62.7775,62.7775,24200.0
2015-01-06 12:05:00,82.15,82.17,82.02,82.1,7300.0,62.7928,62.8081,62.6934,62.7545,7300.0
2015-01-06 12:10:00,82.05,82.17,82.02,82.15,2900.0,62.7163,62.8081,62.6934,62.7928,2900.0
2015-01-06 12:15:00,82.16,82.17,82.07,82.07,38200.0,62.8004,62.8081,62.7316,62.7316,38200.0
2015-01-06 12:20:00,82.06,82.11,81.97,82.02,37300.0,62.724,62.7622,62.6552,62.6934,37300.0
2015-01-06 12:25:00,82.03,82.15,82.03,82.14,21700.0,62.701,62.7928,62.701,62.7851,21700.0
2015-01-06 12:30:00,82.12,82.16,82.09,82.14,6200.0,62.7698,62.8004,62.7469,62.7851,6200.0
2015-01-06 12:35:00,82.16,82.29,82.15,82.28,4600.0,62.8004,62.8998,62.7928,62.8921,4600.0
2015-01-06 12:40:00,82.3,82.3,82.24,82.25,4500.0,62.9074,62.9074,62.8616,62.8692,4500.0
2015-01-06 12:45:00,82.23,82.23,82.14,82.14,3700.0,62.8539,62.8539,62.7851,62.7851,3700.0
2015-01-06 12:50:00,82.19,82.29,82.19,82.27,3000.0,62.8233,62.8998,62.8233,62.8845,3000.0
2015-01-06 12:55:00,82.33,82.33,82.28,82.29,1100.0,62.9304,62.9304,62.8921,62.8998,1100.0
2015-01-06 13:00:00,82.29,82.3,82.16,82.17,33200.0,62.8998,62.9074,62.8004,62.8081,33200.0
2015-01-06 13:05:00,82.16,82.16,82.01,82.02,6900.0,62.8004,62.8004,62.6858,62.6934,6900.0
2015-01-06 13:10:00,82.03,82.07,82.0,82.02,6800.0,62.701,62.7316,62.6781,62.6934,6800.0
2015-01-06 13:15:00,82.0,82.02,81.9,81.91,9000.0,62.6781,62.6934,62.6017,62.6093,9000.0
2015-01-06 13:20:00,81.91,81.95,81.85,81.85,26100.0,62.6093,62.6399,62.5635,62.5635,26100.0
2015-01-06 13:25:00,81.84,81.97,81.81,81.94,19900.0,62.5558,62.6552,62.5329,62.6322,19900.0
2015-01-06 13:30:00,81.92,82.0,81.9,81.9,13200.0,62.617,62.6781,62.6017,62.6017,13200.0
2015-01-06 13:35:00,81.87,82.03,81.87,82.02,9000.0,62.5787,62.701,62.5787,62.6934,9000.0
2015-01-06 13:40:00,81.98,81.98,81.86,81.89,3900.0,62.6628,62.6628,62.5711,62.594,3900.0
2015-01-06 13:45:00,81.91,82.0,81.91,82.0,21000.0,62.6093,62.6781,62.6093,62.6781,21000.0
2015-01-06 13:50:00,82.03,82.09,81.98,82.0,8800.0,62.701,62.7469,62.6628,62.6781,8800.0
2015-01-06 13:55:00,82.01,82.15,81.96,82.15,32400.0,62.6858,62.7928,62.6475,62.7928,32400.0
2015-01-06 14:00:00,82.15,82.22,82.11,82.18,19900.0,62.7928,62.8463,62.7622,62.8157,19900.0
2015-01-06 14:05:00,82.17,82.2,82.12,82.12,16800.0,62.8081,62.831,62.7698,62.7698,16800.0
2015-01-06 14:10:00,82.13,82.13,81.95,81.96,16100.0,62.7775,62.7775,62.6399,62.6475,16100.0
2015-01-06 14:15:00,81.95,82.05,81.95,82.03,7900.0,62.6399,62.7163,62.6399,62.701,7900.0
2015-01-06 14:20:00,82.03,82.15,82.03,82.11,7100.0,62.701,62.7928,62.701,62.7622,7100.0
2015-01-06 14:25:00,82.13,82.24,82.1,82.24,9800.0,62.7775,62.8616,62.7545,62.8616,9800.0
2015-01-06 14:30:00,82.24,82.31,82.19,82.22,17600.0,62.8616,62.9151,62.8233,62.8463,17600.0
2015-01-06 14:35:00,82.22,82.35,82.2,82.32,14400.0,62.8463,62.9456,62.831,62.9227,14400.0
2015-01-06 14:40:00,82.33,82.48,82.29,82.46,13500.0,62.9304,63.045,62.8998,63.0297,13500.0
2015-01-06 14:45:00,82.48,82.56,82.44,82.51,9500.0,63.045,63.1062,63.0144,63.0679,9500.0
2015-01-06 14:50:00,82.51,82.6,82.46,82.55,19600.0,63.0679,63.1367,63.0297,63.0985,19600.0
2015-01-06 14:55:00,82.54,82.54,82.41,82.43,8500.0,63.0909,63.0909,62.9915,63.0068,8500.0
2015-01-06 15:00:00,82.44,82.49,82.37,82.4,19500.0,63.0144,63.0527,62.9609,62.9839,19500.0
2015-01-06 15:05:00,82.42,82.45,82.34,82.38,9200.0,62.9991,63.0221,62.938,62.9686,9200.0
2015-01-06 15:10:00,82.4,82.55,82.37,82.51,20100.0,62.9839,63.0985,62.9609,63.0679,20100.0
2015-01-06 15:15:00,82.51,82.58,82.48,82.58,15400.0,63.0679,63.1214,63.045,63.1214,15400.0
2015-01-06 15:20:00,82.58,82.74,82.52,82.64,34600.0,63.1214,63.2437,63.0756,63.1673,34600.0
2015-01-06 15:25:00,82.63,82.74,82.58,82.74,12500.0,63.1597,63.2437,63.1214,63.2437,12500.0
2015-01-06 15:30:00,82.71,82.71,82.58,82.59,15900.0,63.2208,63.2208,63.1214,63.1291,15900.0
2015-01-06 15:35:00,82.59,82.61,82.46,82.46,33300.0,63.1291,63.1444,63.0297,63.0297,33300.0
2015-01-06 15:40:00,82.45,82.55,82.42,82.54,13800.0,63.0221,63.0985,62.9991,63.0909,13800.0
2015-01-06 15:45:00,82.56,82.63,82.53,82.55,78300.0,63.1062,63.1597,63.0832,63.0985,78300.0
2015-01-06 15:50:00,82.57,82.58,82.37,82.4,33700.0,63.1138,63.1214,62.9609,62.9839,33700.0
2015-01-06 15:55:00,82.39,82.39,82.2,82.22,41500.0,62.9762,62.9762,62.831,62.8463,41500.0
2015-01-07 09:30:00,83.02,83.02,82.81,82.9,30500.0,63.4578,63.4578,63.2972,63.366,30500.0
2015-01-07 09:35:00,82.89,82.96,82.89,82.92,4900.0,63.3584,63.4119,63.3584,63.3813,4900.0
2015-01-07 09:40:00,82.85,82.94,82.83,82.94,5000.0,63.3278,63.3966,63.3125,63.3966,5000.0
2015-01-07 09:45:00,82.92,82.95,82.87,82.9,7500.0,63.3813,63.4043,63.3431,63.366,7500.0
2015-01-07 09:50:00,82.92,83.01,82.89,83.01,8200.0,63.3813,63.4501,63.3584,63.4501,8200.0
2015-01-07 09:55:00,83.0,83.04,82.97,83.04,29400.0,63.4425,63.4731,63.4195,63.4731,29400.0
2015-01-07 10:00:00,83.05,83.11,83.04,83.07,9200.0,63.4807,63.5266,63.4731,63.496,9200.0
2015-01-07 10:05:00,83.09,83.09,83.0,83.01,11800.0,63.5113,63.5113,63.4425,63.4501,11800.0
2015-01-07 10:10:00,83.0,83.01,82.92,82.93,6500.0,63.4425,63.4501,63.3813,63.389,6500.0
2015-01-07 10:15:00,82.94,82.99,82.92,82.99,16900.0,63.3966,63.4348,63.3813,63.4348,16900.0
2015-01-07 10:20:00,82.99,83.01,82.97,82.98,5700.0,63.4348,63.4501,63.4195,63.4272,5700.0
2015-01-07 10:25:00,82.91,82.92,82.85,82.9,4800.0,63.3737,63.3813,63.3278,63.366,4800.0
2015-01-07 10:30:00,82.89,82.89,82.78,82.84,7000.0,63.3584,63.3584,63.2743,63.3202,7000.0
2015-01-07 10:35:00,82.84,82.88,82.75,82.75,4500.0,63.3202,63.3508,63.2514,63.2514,4500.0
2015-01-07 10:40:00,82.72,82.73,82.62,82.7,7300.0,63.2285,63.2361,63.152,63.2132,7300.0
2015-01-07 10:45:00,82.74,82.86,82.74,82.86,6700.0,63.2437,63.3355,63.2437,63.3355,6700.0
2015-01-07 10:50:00,82.86,82.93,82.84,82.93,1800.0,63.3355,63.389,63.3202,63.389,1800.0
2015-01-07 10:55:00,82.95,82.95,82.82,82.82,2800.0,63.4043,63.4043,63.3049,63.3049,2800.0
2015-01-07 11:00:00,82.84,82.9,82.78,82.79,4400.0,63.3202,63.366,63.2743,63.282,4400.0
2015-01-07 11:05:00,82.8,82.81,82.7,82.75,1900.0,63.2896,63.2972,63.2132,63.2514,1900.0
2015-01-07 11:10:00,82.72,82.75,82.63,82.63,8000.0,63.2285,63.2514,63.1597,63.1597,8000.0
2015-01-07 11:15:00,82.65,82.69,82.64,82.64,3300.0,63.1749,63.2055,63.1673,63.1673,3300.0
2015-01-07 11:20:00,82.64,82.69,82.61,82.65,10900.0,63.1673,63.2055,63.1444,63.1749,10900.0
2015-01-07 11:25:00,82.64,82.66,82.56,82.63,2000.0,63.1673,63.1826,63.1062,63.1597,2000.0
2015-01-07 11:30:00,82.63,82.76,82.63,82.75,6000.0,63.1597,63.259,63.1597,63.2514,6000.0
2015-01-07 11:35:00,82.77,82.77,82.72,82.74,2900.0,63.2667,63.2667,63.2285,63.2437,2900.0
2015-01-07 11:40:00,82.74,82.84,82.72,82.84,3300.0,63.2437,63.3202,63.2285,63.3202,3300.0
2015-01-07 11:45:00,82.84,82.88,82.79,82.88,26400.0,63.3202,63.3508,63.282,63.3508,26400.0
2015-01-07 11:50:00,82.9,82.98,82.85,82.97,10000.0,63.366,63.4272,63.3278,63.4195,10000.0
2015-01-07 11:55:00,83.02,83.13,83.0,83.09,4500.0,63.4578,63.5418,63.4425,63.5113,4500.0
2015-01-07 12:00:00,83.1,83.21,83.1,83.12,11600.0,63.5189,63.603,63.5189,63.5342,11600.0
2015-01-07 12:05:00,83.13,83.29,83.08,83.21,27000.0,63.5418,63.6641,63.5036,63.603,27000.0
2015-01-07 12:10:00,83.19,83.19,83.05,83.05,11100.0,63.5877,63.5877,63.4807,63.4807,11100.0
2015-01-07 12:15:00,83.06,83.15,83.06,83.15,4600.0,63.4883,63.5571,63.4883,63.5571,4600.0
2015-01-07 12:20:00,83.18,83.19,83.12,83.13,7200.0,63.5801,63.5877,63.5342,63.5418,7200.0
2015-01-07 12:25:00,83.16,83.22,83.14,83.21,5300.0,63.5648,63.6106,63.5495,63.603,5300.0
2015-01-07 12:30:00,83.22,83.24,83.12,83.13,12800.0,63.6106,63.6259,63.5342,63.5418,12800.0
2015-01-07 12:35:00,83.12,83.17,83.12,83.16,4100.0,63.5342,63.5724,63.5342,63.5648,4100.0
2015-01-07 12:40:00,83.16,83.17,83.11,83.14,182500.0,63.5648,63.5724,63.5266,63.5495,182500.0
2015-01-07 12:45:00,83.12,83.12,83.08,83.12,37900.0,63.5342,63.5342,63.5036,63.5342,37900.0
2015-01-07 12:50:00,83.14,83.16,83.11,83.14,24000.0,63.5495,63.5648,63.5266,63.5495,24000.0
2015-01-07 12:55:00,83.13,83.14,83.1,83.11,13900.0,63.5418,63.5495,63.5189,63.5266,13900.0
2015-01-07 13:00:00,83.11,83.17,83.1,83.12,3900.0,63.5266,63.5724,63.5189,63.5342,3900.0
2015-01-07 13:05:00,83.08,83.12,83.03,83.03,280200.0,63.5036,63.5342,63.4654,63.4654,280200.0
2015-01-07 13:10:00,83.03,83.09,83.03,83.07,7300.0,63.4654,63.5113,63.4654,63.496,7300.0
2015-01-07 13:15:00,83.07,83.12,83.05,83.1,6800.0,63.496,63.5342,63.4807,63.5189,6800.0
2015-01-07 13:20:00,83.1,83.1,82.94,82.97,54400.0,63.5189,63.5189,63.3966,63.4195,54400.0
2015-01-07 13:25:00,82.97,82.99,82.95,82.96,12700.0,63.4195,63.4348,63.4043,63.4119,12700.0
2015-01-07 13:30:00,82.97,83.03,82.96,83.03,15800.0,63.4195,63.4654,63.4119,63.4654,15800.0
2015-01-07 13:35:00,83.03,83.06,83.0,83.02,4700.0,63.4654,63.4883,63.4425,63.4578,4700.0
2015-01-07 13:40:00,83.02,83.06,83.02,83.04,8600.0,63.4578,63.4883,63.4578,63.4731,8600.0
2015-01-07 13:45:00,83.03,83.16,83.02,83.16,5100.0,63.4654,63.5648,63.4578,63.5648,5100.0
2015-01-07 13:50:00,83.15,83.15,83.09,83.11,7700.0,63.5571,63.5571,63.5113,63.5266,7700.0
2015-01-07 13:55:00,83.12,83.12,83.1,83.12,8300.0,63.5342,63.5342,63.5189,63.5342,8300.0
2015-01-07 14:00:00,83.12,83.2,82.97,83.18,25100.0,63.5342,63.5954,63.4195,63.5801,25100.0
2015-01-07 14:05:00,83.17,83.21,83.07,83.21,7200.0,63.5724,63.603,63.496,63.603,7200.0
2015-01-07 14:10:00,83.21,83.24,83.11,83.12,10500.0,63.603,63.6259,63.5266,63.5342,10500.0
2015-01-07 14:15:00,83.15,83.17,83.07,83.08,21100.0,63.5571,63.5724,63.496,63.5036,21100.0
2015-01-07 14:20:00,83.1,83.17,83.03,83.08,23500.0,63.5189,63.5724,63.4654,63.5036,23500.0
2015-01-07 14:25:00,83.08,83.12,83.06,83.09,7400.0,63.5036,63.5342,63.4883,63.5113,7400.0
2015-01-07 14:30:00,83.1,83.21,83.1,83.19,16700.0,63.5189,63.603,63.5189,63.5877,16700.0
2015-01-07 14:35:00,83.22,83.24,83.16,83.17,9800.0,63.6106,63.6259,63.5648,63.5724,9800.0
2015-01-07 14:40:00,83.17,83.18,83.08,83.12,7100.0,63.5724,63.5801,63.5036,63.5342,7100.0
2015-01-07 14:45:00,83.1,83.15,83.06,83.13,30700.0,63.5189,63.5571,63.4883,63.5418,30700.0
2015-01-07 14:50:00,83.12,83.12,82.97,83.01,40900.0,63.5342,63.5342,63.4195,63.4501,40900.0
2015-01-07 14:55:00,83.0,83.04,82.93,82.98,10000.0,63.4425,63.4731,63.389,63.4272,10000.0
2015-01-07 15:00:00,82.98,83.03,82.94,82.94,13500.0,63.4272,63.4654,63.3966,63.3966,13500.0
2015-01-07 15:05:00,82.94,83.09,82.94,83.08,15800.0,63.3966,63.5113,63.3966,63.5036,15800.0
2015-01-07 15:10:00,83.09,83.09,83.02,83.03,12900.0,63.5113,63.5113,63.4578,63.4654,12900.0
2015-01-07 15:15:00,83.02,83.09,82.93,83.04,22200.0,63.4578,63.5113,63.389,63.4731,22200.0
2015-01-07 15:20:00,83.05,83.05,82.99,82.99,5600.0,63.4807,63.4807,63.4348,63.4348,5600.0
2015-01-07 15:25:00,82.97,83.06,82.93,83.05,16900.0,63.4195,63.4883,63.389,63.4807,16900.0
2015-01-07 15:30:00,83.04,83.07,82.97,83.03,16800.0,63.4731,63.496,63.4195,63.4654,16800.0
2015-01-07 15:35:00,83.05,83.05,82.99,83.02,8500.0,63.4807,63.4807,63.4348,63.4578,8500.0
2015-01-07 15:40:00,83.02,83.06,83.01,83.06,8400.0,63.4578,63.4883,63.4501,63.4883,8400.0
2015-01-07 15:45:00,83.07,83.11,83.0,83.06,19600.0,63.496,63.5266,63.4425,63.4883,19600.0
2015-01-07 15:50:00,83.08,83.1,83.03,83.05,8200.0,63.5036,63.5189,63.4654,63.4807,8200.0
2015-01-07 15:55:00,83.08,83.13,83.05,83.12,12700.0,63.5036,63.5418,63.4807,63.5342,12700.0
2015-01-08 09:30:00,83.85,84.01,83.85,83.99,23600.0,64.0922,64.2145,64.0922,64.1992,23600.0
2015-01-08 09:35:00,84.03,84.06,83.96,84.04,14400.0,64.2298,64.2527,64.1763,64.2374,14400.0
2015-01-08 09:40:00,84.03,84.12,84.02,84.1,2700.0,64.2298,64.2986,64.2221,64.2833,2700.0
2015-01-08 09:45:00,84.08,84.18,84.08,84.14,2100.0,64.268,64.3444,64.268,64.3139,2100.0
2015-01-08 09:50:00,84.17,84.19,84.15,84.18,6300.0,64.3368,64.3521,64.3215,64.3444,6300.0
2015-01-08 09:55:00,84.21,84.23,84.17,84.22,4700.0,64.3674,64.3826,64.3368,64.375,4700.0
2015-01-08 10:00:00,84.25,84.33,84.25,84.31,7800.0,64.3979,64.4591,64.3979,64.4438,7800.0
2015-01-08 10:05:00,84.32,84.38,84.3,84.38,11700.0,64.4514,64.4973,64.4362,64.4973,11700.0
2015-01-08 10:10:00,84.37,84.41,84.35,84.4,4100.0,64.4897,64.5202,64.4744,64.5126,4100.0
2015-01-08 10:15:00,84.42,84.42,84.36,84.38,2300.0,64.5279,64.5279,64.482,64.4973,2300.0
2015-01-08 10:20:00,84.38,84.38,84.32,84.34,5400.0,64.4973,64.4973,64.4514,64.4667,5400.0
2015-01-08 10:25:00,84.38,84.39,84.35,84.35,10700.0,64.4973,64.5049,64.4744,64.4744,10700.0
2015-01-08 10:30:00,84.36,84.4,84.35,84.37,6400.0,64.482,64.5126,64.4744,64.4897,6400.0
2015-01-08 10:35:00,84.35,84.36,84.31,84.32,1800.0,64.4744,64.482,64.4438,64.4514,1800.0
2015-01-08 10:40:00,84.36,84.42,84.35,84.41,2000.0,64.482,64.5279,64.4744,64.5202,2000.0
2015-01-08 10:45:00,84.45,84.49,84.44,84.46,10000.0,64.5508,64.5814,64.5432,64.5585,10000.0
2015-01-08 10:50:00,84.44,84.44,84.39,84.43,5500.0,64.5432,64.5432,64.5049,64.5355,5500.0
2015-01-08 10:55:00,84.42,84.51,84.42,84.5,17600.0,64.5279,64.5967,64.5279,64.589,17600.0
2015-01-08 11:00:00,84.52,84.6,84.52,84.57,15600.0,64.6043,64.6655,64.6043,64.6425,15600.0
2015-01-08 11:05:00,84.63,84.64,84.59,84.59,4600.0,64.6884,64.696,64.6578,64.6578,4600.0
2015-01-08 11:10:00,84.59,84.6,84.56,84.6,2000.0,64.6578,64.6655,64.6349,64.6655,2000.0
2015-01-08 11:15:00,84.6,84.62,84.57,84.62,3700.0,64.6655,64.6808,64.6425,64.6808,3700.0
2015-01-08 11:20:00,84.63,84.63,84.6,84.6,2100.0,64.6884,64.6884,64.6655,64.6655,2100.0
2015-01-08 11:25:00,84.56,84.57,84.53,84.53,1300.0,64.6349,64.6425,64.612,64.612,1300.0
2015-01-08 11:30:00,84.53,84.55,84.53,84.54,1100.0,64.612,64.6272,64.612,64.6196,1100.0
2015-01-08 11:35:00,84.53,84.55,84.5,84.55,5000.0,64.612,64.6272,64.589,64.6272,5000.0
2015-01-08 11:40:00,84.56,84.56,84.49,84.52,5500.0,64.6349,64.6349,64.5814,64.6043,5500.0
2015-01-08 11:45:00,84.51,84.58,84.51,84.55,2400.0,64.5967,64.6502,64.5967,64.6272,2400.0
2015-01-08 11:50:00,84.53,84.54,84.52,84.52,3700.0,64.612,64.6196,64.6043,64.6043,3700.0
2015-01-08 11:55:00,84.55,84.56,84.53,84.55,7400.0,64.6272,64.6349,64.612,64.6272,7400.0
2015-01-08 12:00:00,84.55,84.55,84.52,84.53,3500.0,64.6272,64.6272,64.6043,64.612,3500.0
2015-01-08 12:05:00,84.51,84.52,84.47,84.47,2500.0,64.5967,64.6043,64.5661,64.5661,2500.0
2015-01-08 12:10:00,84.47,84.47,84.4,84.42,15700.0,64.5661,64.5661,64.5126,64.5279,15700.0
2015-01-08 12:15:00,84.42,84.43,84.4,84.43,7700.0,64.5279,64.5355,64.5126,64.5355,7700.0
2015-01-08 12:20:00,84.42,84.43,84.39,84.41,5000.0,64.5279,64.5355,64.5049,64.5202,5000.0
2015-01-08 12:25:00,84.41,84.47,84.41,84.47,12500.0,64.5202,64.5661,64.5202,64.5661,12500.0
2015-01-08 12:30:00,84.49,84.51,84.46,84.47,3800.0,64.5814,64.5967,64.5585,64.5661,3800.0
2015-01-08 12:35:00,84.48,84.49,84.47,84.48,4900.0,64.5737,64.5814,64.5661,64.5737,4900.0
2015-01-08 12:40:00,84.48,84.54,84.47,84.54,24300.0,64.5737,64.6196,64.5661,64.6196,24300.0
2015-01-08 12:45:00,84.51,84.53,84.49,84.51,2100.0,64.5967,64.612,64.5814,64.5967,2100.0
2015-01-08 12:50:00,84.53,84.53,84.51,84.51,1500.0,64.612,64.612,64.5967,64.5967,1500.0
2015-01-08 12:55:00,84.52,84.55,84.5,84.55,6500.0,64.6043,64.6272,64.589,64.6272,6500.0
2015-01-08 13:00:00,84.51,84.55,84.49,84.5,9000.0,64.5967,64.6272,64.5814,64.589,9000.0
2015-01-08 13:05:00,84.54,84.62,84.52,84.61,7600.0,64.6196,64.6808,64.6043,64.6731,7600.0
2015-01-08 13:10:00,84.63,84.65,84.6,84.61,3600.0,64.6884,64.7037,64.6655,64.6731,3600.0
2015-01-08 13:15:00,84.61,84.62,84.59,84.61,2400.0,64.6731,64.6808,64.6578,64.6731,2400.0
2015-01-08 13:20:00,84.59,84.61,84.58,84.61,9000.0,64.6578,64.6731,64.6502,64.6731,9000.0
2015-01-08 13:25:00,84.62,84.64,84.6,84.62,10100.0,64.6808,64.696,64.6655,64.6808,10100.0
2015-01-08 13:30:00,84.61,84.62,84.59,84.59,1700.0,64.6731,64.6808,64.6578,64.6578,1700.0
2015-01-08 13:35:00,84.58,84.59,84.56,84.56,1400.0,64.6502,64.6578,64.6349,64.6349,1400.0
2015-01-08 13:40:00,84.56,84.57,84.54,84.56,6500.0,64.6349,64.6425,64.6196,64.6349,6500.0
2015-01-08 13:45:00,84.55,84.56,84.51,84.51,2000.0,64.6272,64.6349,64.5967,64.5967,2000.0
2015-01-08 13:50:00,84.52,84.54,84.51,84.54,5900.0,64.6043,64.6196,64.5967,64.6196,5900.0
2015-01-08 13:55:00,84.5,84.5,84.41,84.42,12900.0,64.589,64.589,64.5202,64.5279,12900.0
2015-01-08 14:00:00,84.44,84.44,84.39,84.4,6800.0,64.5432,64.5432,64.5049,64.5126,6800.0
2015-01-08 14:05:00,84.42,84.47,84.42,84.46,5900.0,64.5279,64.5661,64.5279,64.5585,5900.0
2015-01-08 14:10:00,84.48,84.48,84.4,84.41,3300.0,64.5737,64.5737,64.5126,64.5202,3300.0
2015-01-08 14:15:00,84.43,84.47,84.43,84.45,6500.0,64.5355,64.5661,64.5355,64.5508,6500.0
2015-01-08 14:20:00,84.49,84.56,84.49,84.51,13600.0,64.5814,64.6349,64.5814,64.5967,13600.0
2015-01-08 14:25:00,84.53,84.61,84.51,84.6,14500.0,64.612,64.6731,64.5967,64.6655,14500.0
2015-01-08 14:30:00,84.61,84.68,84.61,84.64,25500.0,64.6731,64.7266,64.6731,64.696,25500.0
2015-01-08 14:35:00,84.64,84.68,84.63,84.68,113700.0,64.696,64.7266,64.6884,64.7266,113700.0
2015-01-08 14:40:00,84.72,84.76,84.71,84.74,6000.0,64.7572,64.7878,64.7495,64.7725,6000.0
2015-01-08 14:45:00,84.71,84.72,84.67,84.67,30900.0,64.7495,64.7572,64.719,64.719,30900.0
2015-01-08 14:50:00,84.67,84.68,84.65,84.67,16400.0,64.719,64.7266,64.7037,64.719,16400.0
2015-01-08 14:55:00,84.68,84.7,84.65,84.65,3100.0,64.7266,64.7419,64.7037,64.7037,3100.0
2015-01-08 15:00:00,84.66,84.71,84.66,84.69,4800.0,64.7113,64.7495,64.7113,64.7343,4800.0
2015-01-08 15:05:00,84.69,84.7,84.63,84.63,8500.0,64.7343,64.7419,64.6884,64.6884,8500.0
2015-01-08 15:10:00,84.62,84.7,84.62,84.68,8500.0,64.6808,64.7419,64.6808,64.7266,8500.0
2015-01-08 15:15:00,84.68,84.7,84.65,84.69,8500.0,64.7266,64.7419,64.7037,64.7343,8500.0
2015-01-08 15:20:00,84.69,84.74,84.69,84.72,5800.0,64.7343,64.7725,64.7343,64.7572,5800.0
2015-01-08 15:25:00,84.71,84.72,84.65,84.7,15500.0,64.7495,64.7572,64.7037,64.7419,15500.0
2015-01-08 15:30:00,84.72,84.72,84.63,84.66,9000.0,64.7572,64.7572,64.6884,64.7113,9000.0
2015-01-08 15:35:00,84.65,84.68,84.61,84.63,8600.0,64.7037,64.7266,64.6731,64.6884,8600.0
2015-01-08 15:40:00,84.63,84.63,84.56,84.56,11900.0,64.6884,64.6884,64.6349,64.6349,11900.0
2015-01-08 15:45:00,84.56,84.59,84.54,84.55,10900.0,64.6349,64.6578,64.6196,64.6272,10900.0
2015-01-08 15:50:00,84.56,84.6,84.54,84.6,10300.0,64.6349,64.6655,64.6196,64.6655,10300.0
2015-01-08 15:55:00,84.59,84.67,84.58,84.67,20600.0,64.6578,64.719,64.6502,64.719,20600.0
2015-01-09 09:30:00,84.87,84.92,84.62,84.62,32300.0,64.8718,64.9101,64.6808,64.6808,32300.0
2015-01-09 09:35:00,84.56,84.62,84.51,84.62,2800.0,64.6349,64.6808,64.5967,64.6808,2800.0
2015-01-09 09:40:00,84.67,84.67,84.62,84.65,4100.0,64.719,64.719,64.6808,64.7037,4100.0
2015-01-09 09:45:00,84.66,84.66,84.41,84.41,3300.0,64.7113,64.7113,64.5202,64.5202,3300.0
2015-01-09 09:50:00,84.37,84.44,84.36,84.42,3900.0,64.4897,64.5432,64.482,64.5279,3900.0
2015-01-09 09:55:00,84.37,84.38,84.23,84.25,2000.0,64.4897,64.4973,64.3826,64.3979,2000.0
2015-01-09 10:00:00,84.25,84.37,84.25,84.32,3000.0,64.3979,64.4897,64.3979,64.4514,3000.0
2015-01-09 10:05:00,84.29,84.4,84.29,84.4,7000.0,64.4285,64.5126,64.4285,64.5126,7000.0
2015-01-09 10:10:00,84.44,84.45,84.39,84.4,11000.0,64.5432,64.5508,64.5049,64.5126,11000.0
2015-01-09 10:15:00,84.43,84.43,84.3,84.36,4600.0,64.5355,64.5355,64.4362,64.482,4600.0
2015-01-09 10:20:00,84.34,84.35,84.28,84.28,4200.0,64.4667,64.4744,64.4209,64.4209,4200.0
2015-01-09 10:25:00,84.3,84.3,84.13,84.15,15200.0,64.4362,64.4362,64.3062,64.3215,15200.0
2015-01-09 10:30:00,84.14,84.14,83.91,83.94,19800.0,64.3139,64.3139,64.1381,64.161,19800.0
2015-01-09 10:35:00,83.95,84.04,83.95,83.98,12700.0,64.1686,64.2374,64.1686,64.1916,12700.0
2015-01-09 10:40:00,83.98,83.98,83.86,83.95,13800.0,64.1916,64.1916,64.0998,64.1686,13800.0
2015-01-09 10:45:00,83.94,84.07,83.9,84.0,14800.0,64.161,64.2604,64.1304,64.2068,14800.0
2015-01-09 10:50:00,84.01,84.1,83.99,84.07,3400.0,64.2145,64.2833,64.1992,64.2604,3400.0
2015-01-09 10:55:00,84.04,84.11,84.02,84.04,1400.0,64.2374,64.2909,64.2221,64.2374,1400.0
2015-01-09 11:00:00,83.99,84.01,83.9,83.92,12000.0,64.1992,64.2145,64.1304,64.1457,12000.0
2015-01-09 11:05:00,83.94,83.99,83.92,83.92,3000.0,64.161,64.1992,64.1457,64.1457,3000.0
2015-01-09 11:10:00,83.88,83.89,83.75,83.76,5200.0,64.1151,64.1228,64.0158,64.0234,5200.0
2015-01-09 11:15:00,83.76,83.79,83.72,83.78,15200.0,64.0234,64.0463,63.9928,64.0387,15200.0
2015-01-09 11:20:00,83.78,83.79,83.69,83.76,9100.0,64.0387,64.0463,63.9699,64.0234,9100.0
2015-01-09 11:25:00,83.79,83.79,83.75,83.79,2100.0,64.0463,64.0463,64.0158,64.0463,2100.0
2015-01-09 11:30:00,83.7,83.89,83.67,83.88,3600.0,63.9775,64.1228,63.9546,64.1151,3600.0
2015-01-09 11:35:00,83.86,83.9,83.83,83.88,9900.0,64.0998,64.1304,64.0769,64.1151,9900.0
2015-01-09 11:40:00,83.87,83.89,83.83,83.89,6200.0,64.1075,64.1228,64.0769,64.1228,6200.0
2015-01-09 11:45:00,83.9,84.01,83.89,83.99,4500.0,64.1304,64.2145,64.1228,64.1992,4500.0
2015-01-09 11:50:00,83.96,84.0,83.94,83.99,27100.0,64.1763,64.2068,64.161,64.1992,27100.0
2015-01-09 11:55:00,83.97,84.05,83.93,84.05,9400.0,64.1839,64.2451,64.1533,64.2451,9400.0
2015-01-09 12:00:00,84.04,84.06,84.02,84.06,6600.0,64.2374,64.2527,64.2221,64.2527,6600.0
2015-01-09 12:05:00,84.06,84.14,84.04,84.14,5600.0,64.2527,64.3139,64.2374,64.3139,5600.0
2015-01-09 12:10:00,84.14,84.14,84.09,84.12,5900.0,64.3139,64.3139,64.2756,64.2986,5900.0
2015-01-09 12:15:00,84.13,84.16,84.1,84.14,6900.0,64.3062,64.3291,64.2833,64.3139,6900.0
2015-01-09 12:20:00,84.13,84.14,84.02,84.02,5400.0,64.3062,64.3139,64.2221,64.2221,5400.0
2015-01-09 12:25:00,84.03,84.04,83.96,83.99,2400.0,64.2298,64.2374,64.1763,64.1992,2400.0
2015-01-09 12:30:00,84.01,84.06,83.91,83.91,3400.0,64.2145,64.2527,64.1381,64.1381,3400.0
2015-01-09 12:35:00,83.92,83.98,83.92,83.98,3400.0,64.1457,64.1916,64.1457,64.1916,3400.0
2015-01-09 12:40:00,83.99,84.0,83.95,84.0,2800.0,64.1992,64.2068,64.1686,64.2068,2800.0
2015-01-09 12:45:00,84.0,84.04,83.99,84.01,2100.0,64.2068,64.2374,64.1992,64.2145,2100.0
2015-01-09 12:50:00,83.97,83.97,83.91,83.93,2100.0,64.1839,64.1839,64.1381,64.1533,2100.0
2015-01-09 12:55:00,83.94,83.94,83.84,83.85,9700.0,64.161,64.161,64.0845,64.0922,9700.0
2015-01-09 13:00:00,83.84,83.88,83.81,83.88,6000.0,64.0845,64.1151,64.0616,64.1151,6000.0
2015-01-09 13:05:00,83.9,83.93,83.88,83.91,6200.0,64.1304,64.1533,64.1151,64.1381,6200.0
2015-01-09 13:10:00,83.9,84.07,83.9,84.06,2900.0,64.1304,64.2604,64.1304,64.2527,2900.0
2015-01-09 13:15:00,84.07,84.09,84.03,84.08,4400.0,64.2604,64.2756,64.2298,64.268,4400.0
2015-01-09 13:20:00,84.08,84.1,84.01,84.02,12300.0,64.268,64.2833,64.2145,64.2221,12300.0
2015-01-09 13:25:00,84.02,84.02,83.95,83.96,31900.0,64.2221,64.2221,64.1686,64.1763,31900.0
2015-01-09 13:30:00,83.97,84.09,83.97,84.03,8400.0,64.1839,64.2756,64.1839,64.2298,8400.0
2015-01-09 13:35:00,84.05,84.06,84.01,84.03,6300.0,64.2451,64.2527,64.2145,64.2298,6300.0
2015-01-09 13:40:00,84.05,84.05,83.91,83.91,4300.0,64.2451,64.2451,64.1381,64.1381,4300.0
2015-01-09 13:45:00,83.92,83.99,83.91,83.99,13000.0,64.1457,64.1992,64.1381,64.1992,13000.0
2015-01-09 13:50:00,83.98,84.07,83.98,84.03,9400.0,64.1916,64.2604,64.1916,64.2298,9400.0
2015-01-09 13:55:00,83.99,84.01,83.95,83.98,6600.0,64.1992,64.2145,64.1686,64.1916,6600.0
2015-01-09 14:00:00,83.96,83.96,83.89,83.93,10700.0,64.1763,64.1763,64.1228,64.1533,10700.0
2015-01-09 14:05:00,83.92,83.99,83.9,83.97,9300.0,64.1457,64.1992,64.1304,64.1839,9300.0
2015-01-09 14:10:00,83.97,84.0,83.96,83.99,6000.0,64.1839,64.2068,64.1763,64.1992,6000.0
2015-01-09 14:15:00,83.99,83.99,83.94,83.98,7100.0,64.1992,64.1992,64.161,64.1916,7100.0
2015-01-09 14:20:00,83.96,83.97,83.93,83.97,4700.0,64.1763,64.1839,64.1533,64.1839,4700.0
2015-01-09 14:25:00,83.97,84.0,83.94,83.95,11400.0,64.1839,64.2068,64.161,64.1686,11400.0
2015-01-09 14:30:00,83.94,83.94,83.86,83.93,28000.0,64.161,64.161,64.0998,64.1533,28000.0
2015-01-09 14:35:00,83.95,84.07,83.92,84.06,4800.0,64.1686,64.2604,64.1457,64.2527,4800.0
2015-01-09 14:40:00,84.08,84.08,84.02,84.02,8500.0,64.268,64.268,64.2221,64.2221,8500.0
2015-01-09 14:45:00,84.01,84.03,83.93,83.95,2900.0,64.2145,64.2298,64.1533,64.1686,2900.0
2015-01-09 14:50:00,83.97,84.04,83.96,84.02,13400.0,64.1839,64.2374,64.1763,64.2221,13400.0
2015-01-09 14:55:00,84.01,84.02,83.96,84.02,10200.0,64.2145,64.2221,64.1763,64.2221,10200.0
2015-01-09 15:00:00,84.02,84.07,84.0,84.06,7500.0,64.2221,64.2604,64.2068,64.2527,7500.0
2015-01-09 15:05:00,84.07,84.15,84.07,84.13,4400.0,64.2604,64.3215,64.2604,64.3062,4400.0
2015-01-09 15:10:00,84.12,84.26,84.12,84.24,7600.0,64.2986,64.4056,64.2986,64.3903,7600.0
2015-01-09 15:15:00,84.25,84.25,84.19,84.21,7100.0,64.3979,64.3979,64.3521,64.3674,7100.0
2015-01-09 15:20:00,84.2,84.22,84.18,84.19,20300.0,64.3597,64.375,64.3444,64.3521,20300.0
2015-01-09 15:25:00,84.19,84.2,84.02,84.02,9000.0,64.3521,64.3597,64.2221,64.2221,9000.0
2015-01-09 15:30:00,84.08,84.08,83.97,84.05,17900.0,64.268,64.268,64.1839,64.2451,17900.0
2015-01-09 15:35:00,84.05,84.08,84.01,84.05,5800.0,64.2451,64.268,64.2145,64.2451,5800.0
2015-01-09 15:40:00,84.05,84.14,84.05,84.1,8300.0,64.2451,64.3139,64.2451,64.2833,8300.0
2015-01-09 15:45:00,84.09,84.1,84.03,84.07,19000.0,64.2756,64.2833,64.2298,64.2604,19000.0
2015-01-09 15:50:00,84.05,84.05,83.94,83.97,27200.0,64.2451,64.2451,64.161,64.1839,27200.0
2015-01-09 15:55:00,83.96,83.98,83.9,83.92,24100.0,64.1763,64.1916,64.1304,64.1457,24100.0
2015-01-12 09:30:00,84.09,84.1,83.84,83.87,31800.0,64.2756,64.2833,64.0845,64.1075,31800.0
2015-01-12 09:35:00,83.81,83.82,83.48,83.48,4500.0,64.0616,64.0693,63.8094,63.8094,4500.0
2015-01-12 09:40:00,83.41,83.41,83.32,83.4,3900.0,63.7559,63.7559,63.6871,63.7482,3900.0
2015-01-12 09:45:00,83.4,83.42,83.22,83.23,7200.0,63.7482,63.7635,63.6106,63.6183,7200.0
2015-01-12 09:50:00,83.21,83.28,83.18,83.22,9500.0,63.603,63.6565,63.5801,63.6106,9500.0
2015-01-12 09:55:00,83.22,83.24,83.03,83.19,25700.0,63.6106,63.6259,63.4654,63.5877,25700.0
2015-01-12 10:00:00,83.13,83.15,83.02,83.15,10400.0,63.5418,63.5571,63.4578,63.5571,10400.0
2015-01-12 10:05:00,83.15,83.22,83.15,83.19,6700.0,63.5571,63.6106,63.5571,63.5877,6700.0
2015-01-12 10:10:00,83.16,83.23,83.12,83.12,10000.0,63.5648,63.6183,63.5342,63.5342,10000.0
2015-01-12 10:15:00,83.14,83.27,83.14,83.27,18400.0,63.5495,63.6489,63.5495,63.6489,18400.0
2015-01-12 10:20:00,83.23,83.23,83.14,83.2,11600.0,63.6183,63.6183,63.5495,63.5954,11600.0
2015-01-12 10:25:00,83.22,83.3,83.12,83.14,10200.0,63.6106,63.6718,63.5342,63.5495,10200.0
2015-01-12 10:30:00,83.12,83.21,83.11,83.17,11900.0,63.5342,63.603,63.5266,63.5724,11900.0
2015-01-12 10:35:00,83.16,83.27,83.11,83.27,9900.0,63.5648,63.6489,63.5266,63.6489,9900.0
2015-01-12 10:40:00,83.25,83.36,83.24,83.32,11500.0,63.6336,63.7176,63.6259,63.6871,11500.0
2015-01-12 10:45:00,83.32,83.38,83.32,83.35,5600.0,63.6871,63.7329,63.6871,63.71,5600.0
2015-01-12 10:50:00,83.32,83.34,83.29,83.32,7400.0,63.6871,63.7024,63.6641,63.6871,7400.0
2015-01-12 10:55:00,83.29,83.46,83.27,83.46,9100.0,63.6641,63.7941,63.6489,63.7941,9100.0
2015-01-12 11:00:00,83.5,83.54,83.49,83.52,6700.0,63.8247,63.8552,63.817,63.8399,6700.0
2015-01-12 11:05:00,83.52,83.54,83.48,83.49,3000.0,63.8399,63.8552,63.8094,63.817,3000.0
2015-01-12 11:10:00,83.49,83.55,83.45,83.46,4100.0,63.817,63.8629,63.7864,63.7941,4100.0
2015-01-12 11:15:00,83.46,83.5,83.41,83.5,1800.0,63.7941,63.8247,63.7559,63.8247,1800.0
2015-01-12 11:20:00,83.47,83.54,83.44,83.51,254800.0,63.8017,63.8552,63.7788,63.8323,254800.0
2015-01-12 11:25:00,83.49,83.49,83.44,83.45,11800.0,63.817,63.817,63.7788,63.7864,11800.0
2015-01-12 11:30:00,83.46,83.51,83.4,83.44,7800.0,63.7941,63.8323,63.7482,63.7788,7800.0
2015-01-12 11:35:00,83.44,83.53,83.43,83.51,10200.0,63.7788,63.8476,63.7712,63.8323,10200.0
2015-01-12 11:40:00,83.5,83.52,83.47,83.48,1900.0,63.8247,63.8399,63.8017,63.8094,1900.0
2015-01-12 11:45:00,83.49,83.51,83.33,83.37,6500.0,63.817,63.8323,63.6947,63.7253,6500.0
2015-01-12 11:50:00,83.34,83.35,83.26,83.3,15700.0,63.7024,63.71,63.6412,63.6718,15700.0
2015-01-12 11:55:00,83.29,83.37,83.29,83.35,6600.0,63.6641,63.7253,63.6641,63.71,6600.0
2015-01-12 12:00:00,83.42,83.45,83.41,83.43,3400.0,63.7635,63.7864,63.7559,63.7712,3400.0
2015-01-12 12:05:00,83.46,83.46,83.4,83.41,1200.0,63.7941,63.7941,63.7482,63.7559,1200.0
2015-01-12 12:10:00,83.42,83.47,83.36,83.38,3500.0,63.7635,63.8017,63.7176,63.7329,3500.0
2015-01-12 12:15:00,83.39,83.42,83.31,83.38,9200.0,63.7406,63.7635,63.6794,63.7329,9200.0
2015-01-12 12:20:00,83.43,83.52,83.41,83.52,2600.0,63.7712,63.8399,63.7559,63.8399,2600.0
2015-01-12 12:25:00,83.47,83.49,83.42,83.44,2700.0,63.8017,63.817,63.7635,63.7788,2700.0
2015-01-12 12:30:00,83.47,83.52,83.45,83.51,5100.0,63.8017,63.8399,63.7864,63.8323,5100.0
2015-01-12 12:35:00,83.49,83.51,83.48,83.5,4800.0,63.817,63.8323,63.8094,63.8247,4800.0
2015-01-12 12:40:00,83.48,83.48,83.37,83.39,6300.0,63.8094,63.8094,63.7253,63.7406,6300.0
2015-01-12 12:45:00,83.38,83.42,83.36,83.36,3100.0,63.7329,63.7635,63.7176,63.7176,3100.0
2015-01-12 12:50:00,83.33,83.34,83.29,83.32,6200.0,63.6947,63.7024,63.6641,63.6871,6200.0
2015-01-12 12:55:00,83.33,83.37,83.28,83.3,5100.0,63.6947,63.7253,63.6565,63.6718,5100.0
2015-01-12 13:00:00,83.31,83.39,83.31,83.33,5000.0,63.6794,63.7406,63.6794,63.6947,5000.0
2015-01-12 13:05:00,83.34,83.36,83.26,83.32,2900.0,63.7024,63.7176,63.6412,63.6871,2900.0
2015-01-12 13:10:00,83.32,83.36,83.28,83.35,7700.0,63.6871,63.7176,63.6565,63.71,7700.0
2015-01-12 13:15:00,83.34,83.34,83.29,83.29,1400.0,63.7024,63.7024,63.6641,63.6641,1400.0
2015-01-12 13:20:00,83.23,83.24,83.21,83.21,2700.0,63.6183,63.6259,63.603,63.603,2700.0
2015-01-12 13:25:00,83.22,83.25,83.19,83.19,17900.0,63.6106,63.6336,63.5877,63.5877,17900.0
2015-01-12 13:30:00,83.19,83.24,83.18,83.2,3300.0,63.5877,63.6259,63.5801,63.5954,3300.0
2015-01-12 13:35:00,83.25,83.28,83.23,83.26,6000.0,63.6336,63.6565,63.6183,63.6412,6000.0
2015-01-12 13:40:00,83.27,83.3,83.25,83.3,20000.0,63.6489,63.6718,63.6336,63.6718,20000.0
2015-01-12 13:45:00,83.31,83.35,83.28,83.34,4000.0,63.6794,63.71,63.6565,63.7024,4000.0
2015-01-12 13:50:00,83.36,83.37,83.33,83.33,2300.0,63.7176,63.7253,63.6947,63.6947,2300.0
2015-01-12 13:55:00,83.33,83.33,83.3,83.31,12800.0,63.6947,63.6947,63.6718,63.6794,12800.0
2015-01-12 14:00:00,83.32,83.34,83.3,83.3,19200.0,63.6871,63.7024,63.6718,63.6718,19200.0
2015-01-12 14:05:00,83.33,83.33,83.3,83.33,6200.0,63.6947,63.6947,63.6718,63.6947,6200.0
2015-01-12 14:10:00,83.35,83.39,83.32,83.33,5100.0,63.71,63.7406,63.6871,63.6947,5100.0
2015-01-12 14:15:00,83.35,83.36,83.25,83.26,3600.0,63.71,63.7176,63.6336,63.6412,3600.0
2015-01-12 14:20:00,83.25,83.27,83.18,83.2,10500.0,63.6336,63.6489,63.5801,63.5954,10500.0
2015-01-12 14:25:00,83.2,83.23,83.13,83.18,3900.0,63.5954,63.6183,63.5418,63.5801,3900.0
2015-01-12 14:30:00,83.16,83.18,83.1,83.15,3700.0,63.5648,63.5801,63.5189,63.5571,3700.0
2015-01-12 14:35:00,83.15,83.16,83.06,83.1,4700.0,63.5571,63.5648,63.4883,63.5189,4700.0
2015-01-12 14:40:00,83.08,83.12,83.08,83.11,6200.0,63.5036,63.5342,63.5036,63.5266,6200.0
2015-01-12 14:45:00,83.1,83.17,83.08,83.16,31500.0,63.5189,63.5724,63.5036,63.5648,31500.0
2015-01-12 14:50:00,83.16,83.16,83.11,83.13,4600.0,63.5648,63.5648,63.5266,63.5418,4600.0
2015-01-12 14:55:00,83.14,83.23,83.13,83.21,11400.0,63.5495,63.6183,63.5418,63.603,11400.0
2015-01-12 15:00:00,83.22,83.29,83.21,83.27,4900.0,63.6106,63.6641,63.603,63.6489,4900.0
2015-01-12 15:05:00,83.28,83.28,83.2,83.23,16700.0,63.6565,63.6565,63.5954,63.6183,16700.0
2015-01-12 15:10:00,83.22,83.27,83.2,83.25,71700.0,63.6106,63.6489,63.5954,63.6336,71700.0
2015-01-12 15:15:00,83.23,83.33,83.22,83.29,12200.0,63.6183,63.6947,63.6106,63.6641,12200.0
2015-01-12 15:20:00,83.28,83.3,83.17,83.17,7700.0,63.6565,63.6718,63.5724,63.5724,7700.0
2015-01-12 15:25:00,83.19,83.22,83.16,83.19,12400.0,63.5877,63.6106,63.5648,63.5877,12400.0
2015-01-12 15:30:00,83.21,83.23,83.11,83.11,5800.0,63.603,63.6183,63.5266,63.5266,5800.0
2015-01-12 15:35:00,83.09,83.15,83.03,83.15,25500.0,63.5113,63.5571,63.4654,63.5571,25500.0
2015-01-12 15:40:00,83.16,83.26,83.16,83.25,7600.0,63.5648,63.6412,63.5648,63.6336,7600.0
2015-01-12 15:45:00,83.27,83.48,83.27,83.4,13700.0,63.6489,63.8094,63.6489,63.7482,13700.0
2015-01-12 15:50:00,83.39,83.4,83.3,83.36,6900.0,63.7406,63.7482,63.6718,63.7176,6900.0
2015-01-12 15:55:00,83.37,83.39,83.25,83.31,65500.0,63.7253,63.7406,63.6336,63.6794,65500.0
2015-01-13 09:30:00,83.92,84.26,83.92,84.23,22200.0,64.1457,64.4056,64.1457,64.3826,22200.0
2015-01-13 09:35:00,84.25,84.25,84.13,84.14,7300.0,64.3979,64.3979,64.3062,64.3139,7300.0
2015-01-13 09:40:00,84.16,84.33,84.16,84.26,21500.0,64.3291,64.4591,64.3291,64.4056,21500.0
2015-01-13 09:45:00,84.28,84.35,84.27,84.29,5000.0,64.4209,64.4744,64.4132,64.4285,5000.0
2015-01-13 09:50:00,84.34,84.35,84.2,84.32,8900.0,64.4667,64.4744,64.3597,64.4514,8900.0
2015-01-13 09:55:00,84.34,84.36,84.31,84.34,15200.0,64.4667,64.482,64.4438,64.4667,15200.0
2015-01-13 10:00:00,84.36,84.41,84.31,84.31,8100.0,64.482,64.5202,64.4438,64.4438,8100.0
2015-01-13 10:05:00,84.31,84.31,84.24,84.27,3200.0,64.4438,64.4438,64.3903,64.4132,3200.0
2015-01-13 10:10:00,84.24,84.26,84.21,84.22,13100.0,64.3903,64.4056,64.3674,64.375,13100.0
2015-01-13 10:15:00,84.2,84.2,84.14,84.16,12100.0,64.3597,64.3597,64.3139,64.3291,12100.0
2015-01-13 10:20:00,84.15,84.2,84.14,84.19,3400.0,64.3215,64.3597,64.3139,64.3521,3400.0
2015-01-13 10:25:00,84.17,84.2,84.14,84.16,6500.0,64.3368,64.3597,64.3139,64.3291,6500.0
2015-01-13 10:30:00,84.16,84.17,84.11,84.17,6400.0,64.3291,64.3368,64.2909,64.3368,6400.0
2015-01-13 10:35:00,84.17,84.21,84.17,84.2,2600.0,64.3368,64.3674,64.3368,64.3597,2600.0
2015-01-13 10:40:00,84.18,84.27,84.18,84.24,3900.0,64.3444,64.4132,64.3444,64.3903,3900.0
2015-01-13 10:45:00,84.21,84.28,84.21,84.24,3400.0,64.3674,64.4209,64.3674,64.3903,3400.0
2015-01-13 10:50:00,84.25,84.34,84.25,84.31,4000.0,64.3979,64.4667,64.3979,64.4438,4000.0
2015-01-13 10:55:00,84.3,84.31,84.22,84.23,1900.0,64.4362,64.4438,64.375,64.3826,1900.0
2015-01-13 11:00:00,84.21,84.25,84.17,84.21,49100.0,64.3674,64.3979,64.3368,64.3674,49100.0
2015-01-13 11:05:00,84.2,84.23,84.18,84.18,8000.0,64.3597,64.3826,64.3444,64.3444,8000.0
2015-01-13 11:10:00,84.16,84.21,84.16,84.17,2600.0,64.3291,64.3674,64.3291,64.3368,2600.0
2015-01-13 11:15:00,84.19,84.19,84.13,84.13,1900.0,64.3521,64.3521,64.3062,64.3062,1900.0
2015-01-13 11:20:00,84.13,84.13,84.04,84.07,5800.0,64.3062,64.3062,64.2374,64.2604,5800.0
2015-01-13 11:25:00,84.09,84.11,84.04,84.11,2500.0,64.2756,64.2909,64.2374,64.2909,2500.0
2015-01-13 11:30:00,84.13,84.13,84.03,84.03,9800.0,64.3062,64.3062,64.2298,64.2298,9800.0
2015-01-13 11:35:00,84.04,84.1,84.03,84.04,2400.0,64.2374,64.2833,64.2298,64.2374,2400.0
2015-01-13 11:40:00,84.03,84.05,83.97,84.01,7100.0,64.2298,64.2451,64.1839,64.2145,7100.0
2015-01-13 11:45:00,84.01,84.1,83.99,84.09,550500.0,64.2145,64.2833,64.1992,64.2756,550500.0
2015-01-13 11:50:00,84.07,84.09,84.06,84.06,2800.0,64.2604,64.2756,64.2527,64.2527,2800.0
2015-01-13 11:55:00,84.03,84.05,83.97,83.98,5300.0,64.2298,64.2451,64.1839,64.1916,5300.0
2015-01-13 12:00:00,83.98,84.01,83.91,83.93,1600.0,64.1916,64.2145,64.1381,64.1533,1600.0
2015-01-13 12:05:00,83.93,83.93,83.86,83.88,15100.0,64.1533,64.1533,64.0998,64.1151,15100.0
2015-01-13 12:10:00,83.87,83.92,83.85,83.91,12200.0,64.1075,64.1457,64.0922,64.1381,12200.0
2015-01-13 12:15:00,83.88,83.89,83.85,83.87,12100.0,64.1151,64.1228,64.0922,64.1075,12100.0
2015-01-13 12:20:00,83.87,83.87,83.68,83.7,23500.0,64.1075,64.1075,63.9622,63.9775,23500.0
2015-01-13 12:25:00,83.69,83.75,83.68,83.73,6500.0,63.9699,64.0158,63.9622,64.0005,6500.0
2015-01-13 12:30:00,83.72,83.72,83.63,83.65,12600.0,63.9928,63.9928,63.924,63.9393,12600.0
2015-01-13 12:35:00,83.66,83.7,83.64,83.65,7800.0,63.947,63.9775,63.9317,63.9393,7800.0
2015-01-13 12:40:00,83.62,83.62,83.55,83.59,20300.0,63.9164,63.9164,63.8629,63.8935,20300.0
2015-01-13 12:45:00,83.57,83.67,83.57,83.67,7200.0,63.8782,63.9546,63.8782,63.9546,7200.0
2015-01-13 12:50:00,83.69,83.72,83.66,83.66,6900.0,63.9699,63.9928,63.947,63.947,6900.0
2015-01-13 12:55:00,83.66,83.71,83.65,83.69,24300.0,63.947,63.9852,63.9393,63.9699,24300.0
2015-01-13 13:00:00,83.72,83.75,83.71,83.72,9000.0,63.9928,64.0158,63.9852,63.9928,9000.0
2015-01-13 13:05:00,83.73,83.76,83.72,83.72,3600.0,64.0005,64.0234,63.9928,63.9928,3600.0
2015-01-13 13:10:00,83.7,83.72,83.7,83.71,1900.0,63.9775,63.9928,63.9775,63.9852,1900.0
2015-01-13 13:15:00,83.69,83.7,83.64,83.64,5500.0,63.9699,63.9775,63.9317,63.9317,5500.0
2015-01-13 13:20:00,83.63,83.63,83.41,83.43,11500.0,63.924,63.924,63.7559,63.7712,11500.0
2015-01-13 13:25:00,83.42,83.42,83.21,83.25,23200.0,63.7635,63.7635,63.603,63.6336,23200.0
2015-01-13 13:30:00,83.25,83.25,83.1,83.22,17700.0,63.6336,63.6336,63.5189,63.6106,17700.0
2015-01-13 13:35:00,83.22,83.23,83.07,83.07,17000.0,63.6106,63.6183,63.496,63.496,17000.0
2015-01-13 13:40:00,83.05,83.11,83.0,83.06,33100.0,63.4807,63.5266,63.4425,63.4883,33100.0
2015-01-13 13:45:00,83.06,83.16,83.04,83.08,474500.0,63.4883,63.5648,63.4731,63.5036,474500.0
2015-01-13 13:50:00,83.08,83.08,82.62,82.7,29300.0,63.5036,63.5036,63.152,63.2132,29300.0
2015-01-13 13:55:00,82.72,82.86,82.67,82.83,21700.0,63.2285,63.3355,63.1902,63.3125,21700.0
2015-01-13 14:00:00,82.8,82.82,82.66,82.75,22300.0,63.2896,63.3049,63.1826,63.2514,22300.0
2015-01-13 14:05:00,82.77,82.77,82.51,82.62,61000.0,63.2667,63.2667,63.0679,63.152,61000.0
2015-01-13 14:10:00,82.62,82.64,82.4,82.47,26100.0,63.152,63.1673,62.9839,63.0374,26100.0
2015-01-13 14:15:00,82.44,82.61,82.44,82.56,3000.0,63.0144,63.1444,63.0144,63.1062,3000.0
2015-01-13 14:20:00,82.54,82.59,82.52,82.59,6000.0,63.0909,63.1291,63.0756,63.1291,6000.0
2015-01-13 14:25:00,82.6,82.73,82.6,82.73,19500.0,63.1367,63.2361,63.1367,63.2361,19500.0
2015-01-13 14:30:00,82.71,82.8,82.7,82.76,31400.0,63.2208,63.2896,63.2132,63.259,31400.0
2015-01-13 14:35:00,82.79,82.85,82.77,82.8,50400.0,63.282,63.3278,63.2667,63.2896,50400.0
2015-01-13 14:40:00,82.81,82.84,82.75,82.83,7500.0,63.2972,63.3202,63.2514,63.3125,7500.0
2015-01-13 14:45:00,82.83,82.85,82.77,82.81,5300.0,63.3125,63.3278,63.2667,63.2972,5300.0
2015-01-13 14:50:00,82.79,82.89,82.79,82.84,9100.0,63.282,63.3584,63.282,63.3202,9100.0
2015-01-13 14:55:00,82.84,82.85,82.56,82.56,7700.0,63.3202,63.3278,63.1062,63.1062,7700.0
2015-01-13 15:00:00,82.5,82.6,82.5,82.58,8000.0,63.0603,63.1367,63.0603,63.1214,8000.0
2015-01-13 15:05:00,82.58,82.58,82.47,82.48,15700.0,63.1214,63.1214,63.0374,63.045,15700.0
2015-01-13 15:10:00,82.47,82.76,82.47,82.75,18700.0,63.0374,63.259,63.0374,63.2514,18700.0
2015-01-13 15:15:00,82.73,82.87,82.72,82.79,21500.0,63.2361,63.3431,63.2285,63.282,21500.0
2015-01-13 15:20:00,82.82,82.86,82.74,82.84,14700.0,63.3049,63.3355,63.2437,63.3202,14700.0
2015-01-13 15:25:00,82.83,82.87,82.67,82.68,7400.0,63.3125,63.3431,63.1902,63.1979,7400.0
2015-01-13 15:30:00,82.7,82.95,82.68,82.89,17400.0,63.2132,63.4043,63.1979,63.3584,17400.0
2015-01-13 15:35:00,82.93,83.2,82.89,83.18,10400.0,63.389,63.5954,63.3584,63.5801,10400.0
2015-01-13 15:40:00,83.2,83.24,83.11,83.14,23300.0,63.5954,63.6259,63.5266,63.5495,23300.0
2015-01-13 15:45:00,83.13,83.13,82.96,82.96,13800.0,63.5418,63.5418,63.4119,63.4119,13800.0
2015-01-13 15:50:00,82.99,83.0,82.86,82.95,11200.0,63.4348,63.4425,63.3355,63.4043,11200.0
2015-01-13 15:55:00,82.96,83.02,82.91,82.98,41000.0,63.4119,63.4578,63.3737,63.4272,41000.0
2015-01-14 09:30:00,82.11,82.2,81.93,82.15,27500.0,62.7622,62.831,62.6246,62.7928,27500.0
2015-01-14 09:35:00,82.15,82.25,82.05,82.05,11900.0,62.7928,62.8692,62.7163,62.7163,11900.0
2015-01-14 09:40:00,82.1,82.13,82.05,82.1,1600.0,62.7545,62.7775,62.7163,62.7545,1600.0
2015-01-14 09:45:00,82.08,82.2,82.03,82.2,10400.0,62.7393,62.831,62.701,62.831,10400.0
2015-01-14 09:50:00,82.2,82.2,82.07,82.09,6300.0,62.831,62.831,62.7316,62.7469,6300.0
2015-01-14 09:55:00,82.16,82.19,82.09,82.1,4000.0,62.8004,62.8233,62.7469,62.7545,4000.0
2015-01-14 10:00:00,82.09,82.26,82.07,82.13,2900.0,62.7469,62.8768,62.7316,62.7775,2900.0
2015-01-14 10:05:00,82.11,82.45,82.11,82.44,19500.0,62.7622,63.0221,62.7622,63.0144,19500.0
2015-01-14 10:10:00,82.48,82.48,82.34,82.36,12600.0,63.045,63.045,62.938,62.9533,12600.0
2015-01-14 10:15:00,82.34,82.4,82.29,82.31,10400.0,62.938,62.9839,62.8998,62.9151,10400.0
2015-01-14 10:20:00,82.28,82.37,82.28,82.33,5800.0,62.8921,62.9609,62.8921,62.9304,5800.0
2015-01-14 10:25:00,82.34,82.42,82.3,82.41,3800.0,62.938,62.9991,62.9074,62.9915,3800.0
2015-01-14 10:30:00,82.34,82.36,82.17,82.25,6400.0,62.938,62.9533,62.8081,62.8692,6400.0
2015-01-14 10:35:00,82.25,82.29,82.12,82.13,2300.0,62.8692,62.8998,62.7698,62.7775,2300.0
2015-01-14 10:40:00,82.13,82.26,82.13,82.26,2100.0,62.7775,62.8768,62.7775,62.8768,2100.0
2015-01-14 10:45:00,82.3,82.37,82.29,82.3,4500.0,62.9074,62.9609,62.8998,62.9074,4500.0
2015-01-14 10:50:00,82.3,82.37,82.23,82.26,5400.0,62.9074,62.9609,62.8539,62.8768,5400.0
2015-01-14 10:55:00,82.25,82.31,82.19,82.31,2900.0,62.8692,62.9151,62.8233,62.9151,2900.0
2015-01-14 11:00:00,82.29,82.29,82.12,82.14,4600.0,62.8998,62.8998,62.7698,62.7851,4600.0
2015-01-14 11:05:00,82.15,82.16,81.99,82.0,7700.0,62.7928,62.8004,62.6705,62.6781,7700.0
2015-01-14 11:10:00,82.04,82.08,81.95,81.95,259900.0,62.7087,62.7393,62.6399,62.6399,259900.0
2015-01-14 11:15:00,81.95,82.01,81.94,81.95,12800.0,62.6399,62.6858,62.6322,62.6399,12800.0
2015-01-14 11:20:00,81.96,82.0,81.94,81.99,1200.0,62.6475,62.6781,62.6322,62.6705,1200.0
2015-01-14 11:25:00,82.0,82.03,81.93,81.96,6400.0,62.6781,62.701,62.6246,62.6475,6400.0
2015-01-14 11:30:00,81.94,82.0,81.89,81.92,5800.0,62.6322,62.6781,62.594,62.617,5800.0
2015-01-14 11:35:00,81.93,82.06,81.9,82.06,2000.0,62.6246,62.724,62.6017,62.724,2000.0
2015-01-14 11:40:00,82.09,82.18,82.08,82.08,3700.0,62.7469,62.8157,62.7393,62.7393,3700.0
2015-01-14 11:45:00,82.1,82.17,82.09,82.11,4100.0,62.7545,62.8081,62.7469,62.7622,4100.0
2015-01-14 11:50:00,82.12,82.16,81.98,81.99,14300.0,62.7698,62.8004,62.6628,62.6705,14300.0
2015-01-14 11:55:00,82.0,82.02,81.93,81.93,5200.0,62.6781,62.6934,62.6246,62.6246,5200.0
2015-01-14 12:00:00,81.94,81.98,81.93,81.98,8600.0,62.6322,62.6628,62.6246,62.6628,8600.0
2015-01-14 12:05:00,81.99,82.0,81.84,81.86,11300.0,62.6705,62.6781,62.5558,62.5711,11300.0
2015-01-14 12:10:00,81.85,81.85,81.78,81.8,1800.0,62.5635,62.5635,62.5099,62.5252,1800.0
2015-01-14 12:15:00,81.81,81.85,81.8,81.8,3000.0,62.5329,62.5635,62.5252,62.5252,3000.0
2015-01-14 12:20:00,81.79,81.91,81.79,81.9,10700.0,62.5176,62.6093,62.5176,62.6017,10700.0
2015-01-14 12:25:00,81.89,81.9,81.84,81.9,3000.0,62.594,62.6017,62.5558,62.6017,3000.0
2015-01-14 12:30:00,81.89,81.93,81.85,81.92,2000.0,62.594,62.6246,62.5635,62.617,2000.0
2015-01-14 12:35:00,81.89,81.97,81.89,81.93,25000.0,62.594,62.6552,62.594,62.6246,25000.0
2015-01-14 12:40:00,81.94,81.97,81.89,81.9,1400.0,62.6322,62.6552,62.594,62.6017,1400.0
2015-01-14 12:45:00,81.89,81.91,81.79,81.85,11300.0,62.594,62.6093,62.5176,62.5635,11300.0
2015-01-14 12:50:00,81.82,81.83,81.75,81.76,1300.0,62.5405,62.5482,62.487,62.4947,1300.0
2015-01-14 12:55:00,81.74,81.87,81.74,81.85,5700.0,62.4794,62.5787,62.4794,62.5635,5700.0
2015-01-14 13:00:00,81.85,81.92,81.83,81.85,1500.0,62.5635,62.617,62.5482,62.5635,1500.0
2015-01-14 13:05:00,81.85,81.85,81.74,81.74,7800.0,62.5635,62.5635,62.4794,62.4794,7800.0
2015-01-14 13:10:00,81.76,81.76,81.67,81.7,7100.0,62.4947,62.4947,62.4259,62.4488,7100.0
2015-01-14 13:15:00,81.7,81.77,81.67,81.76,15500.0,62.4488,62.5023,62.4259,62.4947,15500.0
2015-01-14 13:20:00,81.73,81.73,81.68,81.68,3000.0,62.4717,62.4717,62.4335,62.4335,3000.0
2015-01-14 13:25:00,81.67,81.74,81.66,81.69,2500.0,62.4259,62.4794,62.4182,62.4412,2500.0
2015-01-14 13:30:00,81.67,81.68,81.61,81.65,6900.0,62.4259,62.4335,62.38,62.4106,6900.0
2015-01-14 13:35:00,81.65,81.65,81.59,81.6,9900.0,62.4106,62.4106,62.3647,62.3724,9900.0
2015-01-14 13:40:00,81.59,81.59,81.47,81.48,15800.0,62.3647,62.3647,62.273,62.2806,15800.0
2015-01-14 13:45:00,81.47,81.61,81.43,81.59,9900.0,62.273,62.38,62.2424,62.3647,9900.0
2015-01-14 13:50:00,81.58,81.6,81.49,81.52,16100.0,62.3571,62.3724,62.2883,62.3112,16100.0
2015-01-14 13:55:00,81.51,81.63,81.5,81.59,5400.0,62.3036,62.3953,62.2959,62.3647,5400.0
2015-01-14 14:00:00,81.63,81.72,81.57,81.72,8000.0,62.3953,62.4641,62.3494,62.4641,8000.0
2015-01-14 14:05:00,81.73,81.74,81.65,81.67,22100.0,62.4717,62.4794,62.4106,62.4259,22100.0
2015-01-14 14:10:00,81.67,81.95,81.64,81.94,24400.0,62.4259,62.6399,62.4029,62.6322,24400.0
2015-01-14 14:15:00,81.94,82.06,81.94,82.03,12300.0,62.6322,62.724,62.6322,62.701,12300.0
2015-01-14 14:20:00,82.09,82.09,81.96,81.98,596100.0,62.7469,62.7469,62.6475,62.6628,596100.0
2015-01-14 14:25:00,81.98,82.16,81.97,82.15,7600.0,62.6628,62.8004,62.6552,62.7928,7600.0
2015-01-14 14:30:00,82.16,82.31,82.12,82.21,21800.0,62.8004,62.9151,62.7698,62.8386,21800.0
2015-01-14 14:35:00,82.21,82.24,82.11,82.16,13100.0,62.8386,62.8616,62.7622,62.8004,13100.0
2015-01-14 14:40:00,82.17,82.24,82.07,82.11,13400.0,62.8081,62.8616,62.7316,62.7622,13400.0
2015-01-14 14:45:00,82.1,82.15,82.06,82.07,7500.0,62.7545,62.7928,62.724,62.7316,7500.0
2015-01-14 14:50:00,82.05,82.06,81.94,81.97,36900.0,62.7163,62.724,62.6322,62.6552,36900.0
2015-01-14 14:55:00,81.97,82.03,81.93,81.98,5000.0,62.6552,62.701,62.6246,62.6628,5000.0
2015-01-14 15:00:00,81.96,82.09,81.95,82.07,10000.0,62.6475,62.7469,62.6399,62.7316,10000.0
2015-01-14 15:05:00,82.11,82.17,82.05,82.11,12600.0,62.7622,62.8081,62.7163,62.7622,12600.0
2015-01-14 15:10:00,82.12,82.12,81.98,82.1,7900.0,62.7698,62.7698,62.6628,62.7545,7900.0
2015-01-14 15:15:00,82.12,82.4,82.12,82.4,8400.0,62.7698,62.9839,62.7698,62.9839,8400.0
2015-01-14 15:20:00,82.39,82.48,82.34,82.4,15300.0,62.9762,63.045,62.938,62.9839,15300.0
2015-01-14 15:25:00,82.36,82.44,82.25,82.4,24200.0,62.9533,63.0144,62.8692,62.9839,24200.0
2015-01-14 15:30:00,82.37,82.45,82.2,82.24,29500.0,62.9609,63.0221,62.831,62.8616,29500.0
2015-01-14 15:35:00,82.24,82.32,82.2,82.32,19400.0,62.8616,62.9227,62.831,62.9227,19400.0
2015-01-14 15:40:00,82.31,82.46,82.31,82.35,15100.0,62.9151,63.0297,62.9151,62.9456,15100.0
2015-01-14 15:45:00,82.38,82.5,82.37,82.44,11500.0,62.9686,63.0603,62.9609,63.0144,11500.0
2015-01-14 15:50:00,82.45,82.51,82.42,82.43,31700.0,63.0221,63.0679,62.9991,63.0068,31700.0
2015-01-14 15:55:00,82.45,82.47,82.35,82.4,24700.0,63.0221,63.0374,62.9456,62.9839,24700.0
2015-01-15 09:30:00,82.8,82.86,82.54,82.54,21700.0,63.2896,63.3355,63.0909,63.0909,21700.0
2015-01-15 09:35:00,82.52,82.59,82.3,82.3,14000.0,63.0756,63.1291,62.9074,62.9074,14000.0
2015-01-15 09:40:00,82.3,82.39,82.14,82.21,7100.0,62.9074,62.9762,62.7851,62.8386,7100.0
2015-01-15 09:45:00,82.19,82.22,82.1,82.11,7000.0,62.8233,62.8463,62.7545,62.7622,7000.0
2015-01-15 09:50:00,82.1,82.27,82.1,82.19,3400.0,62.7545,62.8845,62.7545,62.8233,3400.0
2015-01-15 09:55:00,82.16,82.16,81.98,82.09,6500.0,62.8004,62.8004,62.6628,62.7469,6500.0
2015-01-15 10:00:00,82.1,82.18,82.02,82.14,6200.0,62.7545,62.8157,62.6934,62.7851,6200.0
2015-01-15 10:05:00,82.11,82.28,82.06,82.24,2900.0,62.7622,62.8921,62.724,62.8616,2900.0
2015-01-15 10:10:00,82.19,82.27,82.12,82.25,26000.0,62.8233,62.8845,62.7698,62.8692,26000.0
2015-01-15 10:15:00,82.23,82.42,82.23,82.4,5100.0,62.8539,62.9991,62.8539,62.9839,5100.0
2015-01-15 10:20:00,82.44,82.48,82.38,82.48,9000.0,63.0144,63.045,62.9686,63.045,9000.0
2015-01-15 10:25:00,82.51,82.57,82.42,82.52,9400.0,63.0679,63.1138,62.9991,63.0756,9400.0
2015-01-15 10:30:00,82.56,82.73,82.56,82.67,8900.0,63.1062,63.2361,63.1062,63.1902,8900.0
2015-01-15 10:35:00,82.66,82.69,82.52,82.57,10100.0,63.1826,63.2055,63.0756,63.1138,10100.0
2015-01-15 10:40:00,82.55,82.57,82.44,82.44,5900.0,63.0985,63.1138,63.0144,63.0144,5900.0
2015-01-15 10:45:00,82.45,82.52,82.4,82.4,6600.0,63.0221,63.0756,62.9839,62.9839,6600.0
2015-01-15 10:50:00,82.42,82.46,82.37,82.42,8000.0,62.9991,63.0297,62.9609,62.9991,8000.0
2015-01-15 10:55:00,82.42,82.42,82.25,82.27,11600.0,62.9991,62.9991,62.8692,62.8845,11600.0
2015-01-15 11:00:00,82.27,82.36,82.2,82.26,25900.0,62.8845,62.9533,62.831,62.8768,25900.0
2015-01-15 11:05:00,82.25,82.27,82.15,82.22,8300.0,62.8692,62.8845,62.7928,62.8463,8300.0
2015-01-15 11:10:00,82.22,82.33,82.21,82.3,5100.0,62.8463,62.9304,62.8386,62.9074,5100.0
2015-01-15 11:15:00,82.29,82.3,82.12,82.13,5300.0,62.8998,62.9074,62.7698,62.7775,5300.0
2015-01-15 11:20:00,82.13,82.14,82.04,82.05,92000.0,62.7775,62.7851,62.7087,62.7163,92000.0
2015-01-15 11:25:00,82.04,82.06,81.99,82.03,23500.0,62.7087,62.724,62.6705,62.701,23500.0
2015-01-15 11:30:00,82.01,82.19,82.0,82.18,4100.0,62.6858,62.8233,62.6781,62.8157,4100.0
2015-01-15 11:35:00,82.18,82.2,81.95,82.0,3900.0,62.8157,62.831,62.6399,62.6781,3900.0
2015-01-15 11:40:00,82.02,82.23,82.01,82.22,9000.0,62.6934,62.8539,62.6858,62.8463,9000.0
2015-01-15 11:45:00,82.21,82.31,82.19,82.21,6200.0,62.8386,62.9151,62.8233,62.8386,6200.0
2015-01-15 11:50:00,82.23,82.23,82.11,82.18,5600.0,62.8539,62.8539,62.7622,62.8157,5600.0
2015-01-15 11:55:00,82.19,82.19,82.08,82.11,12500.0,62.8233,62.8233,62.7393,62.7622,12500.0
2015-01-15 12:00:00,82.13,82.2,82.09,82.1,20600.0,62.7775,62.831,62.7469,62.7545,20600.0
2015-01-15 12:05:00,82.09,82.2,82.08,82.16,8000.0,62.7469,62.831,62.7393,62.8004,8000.0
2015-01-15 12:10:00,82.15,82.22,82.12,82.13,18100.0,62.7928,62.8463,62.7698,62.7775,18100.0
2015-01-15 12:15:00,82.16,82.16,82.0,82.0,6300.0,62.8004,62.8004,62.6781,62.6781,6300.0
2015-01-15 12:20:00,82.0,82.08,81.99,81.99,2800.0,62.6781,62.7393,62.6705,62.6705,2800.0
2015-01-15 12:25:00,82.01,82.13,82.0,82.07,14100.0,62.6858,62.7775,62.6781,62.7316,14100.0
2015-01-15 12:30:00,82.05,82.06,81.96,82.04,27600.0,62.7163,62.724,62.6475,62.7087,27600.0
2015-01-15 12:35:00,82.04,82.04,81.88,81.97,7700.0,62.7087,62.7087,62.5864,62.6552,7700.0
2015-01-15 12:40:00,81.96,81.96,81.84,81.84,12200.0,62.6475,62.6475,62.5558,62.5558,12200.0
2015-01-15 12:45:00,81.82,81.85,81.76,81.83,11000.0,62.5405,62.5635,62.4947,62.5482,11000.0
2015-01-15 12:50:00,81.83,81.96,81.8,81.95,6400.0,62.5482,62.6475,62.5252,62.6399,6400.0
2015-01-15 12:55:00,81.96,81.96,81.89,81.93,2900.0,62.6475,62.6475,62.594,62.6246,2900.0
2015-01-15 13:00:00,81.93,82.08,81.87,82.06,10900.0,62.6246,62.7393,62.5787,62.724,10900.0
2015-01-15 13:05:00,82.07,82.13,82.04,82.06,6700.0,62.7316,62.7775,62.7087,62.724,6700.0
2015-01-15 13:10:00,82.1,82.17,82.04,82.15,21500.0,62.7545,62.8081,62.7087,62.7928,21500.0
2015-01-15 13:15:00,82.17,82.19,82.09,82.13,21400.0,62.8081,62.8233,62.7469,62.7775,21400.0
2015-01-15 13:20:00,82.15,82.15,82.01,82.01,22100.0,62.7928,62.7928,62.6858,62.6858,22100.0
2015-01-15 13:25:00,82.02,82.04,81.89,81.89,4600.0,62.6934,62.7087,62.594,62.594,4600.0
2015-01-15 13:30:00,81.91,81.92,81.89,81.91,1900.0,62.6093,62.617,62.594,62.6093,1900.0
2015-01-15 13:35:00,81.89,81.94,81.86,81.87,6000.0,62.594,62.6322,62.5711,62.5787,6000.0
2015-01-15 13:40:00,81.86,81.86,81.81,81.81,11900.0,62.5711,62.5711,62.5329,62.5329,11900.0
2015-01-15 13:45:00,81.82,81.88,81.81,81.87,4100.0,62.5405,62.5864,62.5329,62.5787,4100.0
2015-01-15 13:50:00,81.91,82.11,81.9,82.11,4700.0,62.6093,62.7622,62.6017,62.7622,4700.0
2015-01-15 13:55:00,82.08,82.08,81.98,81.98,13300.0,62.7393,62.7393,62.6628,62.6628,13300.0
2015-01-15 14:00:00,81.99,82.0,81.92,81.99,3700.0,62.6705,62.6781,62.617,62.6705,3700.0
2015-01-15 14:05:00,81.98,82.1,81.94,82.09,5100.0,62.6628,62.7545,62.6322,62.7469,5100.0
2015-01-15 14:10:00,82.08,82.08,81.97,82.04,39300.0,62.7393,62.7393,62.6552,62.7087,39300.0
2015-01-15 14:15:00,82.06,82.15,82.05,82.1,13800.0,62.724,62.7928,62.7163,62.7545,13800.0
2015-01-15 14:20:00,82.09,82.1,81.98,82.03,10600.0,62.7469,62.7545,62.6628,62.701,10600.0
2015-01-15 14:25:00,82.06,82.06,81.99,82.02,18500.0,62.724,62.724,62.6705,62.6934,18500.0
2015-01-15 14:30:00,82.0,82.1,81.96,82.1,12800.0,62.6781,62.7545,62.6475,62.7545,12800.0
2015-01-15 14:35:00,82.12,82.14,82.07,82.1,18200.0,62.7698,62.7851,62.7316,62.7545,18200.0
2015-01-15 14:40:00,82.13,82.16,82.1,82.13,12200.0,62.7775,62.8004,62.7545,62.7775,12200.0
2015-01-15 14:45:00,82.13,82.19,82.07,82.09,9700.0,62.7775,62.8233,62.7316,62.7469,9700.0
2015-01-15 14:50:00,82.06,82.14,82.06,82.12,11000.0,62.724,62.7851,62.724,62.7698,11000.0
2015-01-15 14:55:00,82.13,82.3,82.13,82.25,30400.0,62.7775,62.9074,62.7775,62.8692,30400.0
2015-01-15 15:00:00,82.25,82.29,82.19,82.23,7600.0,62.8692,62.8998,62.8233,62.8539,7600.0
2015-01-15 15:05:00,82.18,82.18,82.12,82.14,16700.0,62.8157,62.8157,62.7698,62.7851,16700.0
2015-01-15 15:10:00,82.11,82.12,81.98,82.0,11600.0,62.7622,62.7698,62.6628,62.6781,11600.0
2015-01-15 15:15:00,81.99,82.04,81.95,82.02,8000.0,62.6705,62.7087,62.6399,62.6934,8000.0
2015-01-15 15:20:00,82.03,82.04,81.98,82.0,4300.0,62.701,62.7087,62.6628,62.6781,4300.0
2015-01-15 15:25:00,82.02,82.15,82.02,82.14,4300.0,62.6934,62.7928,62.6934,62.7851,4300.0
2015-01-15 15:30:00,82.11,82.22,82.05,82.19,6200.0,62.7622,62.8463,62.7163,62.8233,6200.0
2015-01-15 15:35:00,82.17,82.17,82.07,82.11,7100.0,62.8081,62.8081,62.7316,62.7622,7100.0
2015-01-15 15:40:00,82.07,82.17,82.05,82.1,8300.0,62.7316,62.8081,62.7163,62.7545,8300.0
2015-01-15 15:45:00,82.09,82.11,82.01,82.06,8600.0,62.7469,62.7622,62.6858,62.724,8600.0
2015-01-15 15:50:00,82.03,82.04,81.86,81.87,9300.0,62.701,62.7087,62.5711,62.5787,9300.0
2015-01-15 15:55:00,81.86,81.89,81.79,81.84,38800.0,62.5711,62.594,62.5176,62.5558,38800.0
2015-01-16 09:30:00,81.81,82.03,81.7,82.02,12900.0,62.5329,62.701,62.4488,62.6934,12900.0
2015-01-16 09:35:00,82.07,82.17,82.03,82.17,4400.0,62.7316,62.8081,62.701,62.8081,4400.0
2015-01-16 09:40:00,82.14,82.21,82.13,82.13,11200.0,62.7851,62.8386,62.7775,62.7775,11200.0
2015-01-16 09:45:00,82.12,82.13,82.0,82.06,8400.0,62.7698,62.7775,62.6781,62.724,8400.0
2015-01-16 09:50:00,82.08,82.12,81.91,81.93,12800.0,62.7393,62.7698,62.6093,62.6246,12800.0
2015-01-16 09:55:00,81.94,81.94,81.81,81.84,9800.0,62.6322,62.6322,62.5329,62.5558,9800.0
2015-01-16 10:00:00,81.86,82.1,81.75,81.87,27600.0,62.5711,62.7545,62.487,62.5787,27600.0
2015-01-16 10:05:00,81.84,81.87,81.73,81.74,17300.0,62.5558,62.5787,62.4717,62.4794,17300.0
2015-01-16 10:10:00,81.77,81.81,81.64,81.64,45900.0,62.5023,62.5329,62.4029,62.4029,45900.0
2015-01-16 10:15:00,81.65,81.88,81.65,81.85,28400.0,62.4106,62.5864,62.4106,62.5635,28400.0
2015-01-16 10:20:00,81.86,81.95,81.8,81.93,16200.0,62.5711,62.6399,62.5252,62.6246,16200.0
2015-01-16 10:25:00,81.94,82.12,81.94,82.04,16000.0,62.6322,62.7698,62.6322,62.7087,16000.0
2015-01-16 10:30:00,82.04,82.21,82.04,82.16,8900.0,62.7087,62.8386,62.7087,62.8004,8900.0
2015-01-16 10:35:00,82.16,82.17,82.05,82.11,14300.0,62.8004,62.8081,62.7163,62.7622,14300.0
2015-01-16 10:40:00,82.11,82.15,82.07,82.11,7000.0,62.7622,62.7928,62.7316,62.7622,7000.0
2015-01-16 10:45:00,82.13,82.16,82.01,82.08,27400.0,62.7775,62.8004,62.6858,62.7393,27400.0
2015-01-16 10:50:00,82.06,82.24,82.05,82.24,12600.0,62.724,62.8616,62.7163,62.8616,12600.0
2015-01-16 10:55:00,82.25,82.42,82.25,82.39,18200.0,62.8692,62.9991,62.8692,62.9762,18200.0
2015-01-16 11:00:00,82.36,82.44,82.36,82.37,17200.0,62.9533,63.0144,62.9533,62.9609,17200.0
2015-01-16 11:05:00,82.36,82.42,82.32,82.37,24600.0,62.9533,62.9991,62.9227,62.9609,24600.0
2015-01-16 11:10:00,82.4,82.4,82.24,82.3,12600.0,62.9839,62.9839,62.8616,62.9074,12600.0
2015-01-16 11:15:00,82.29,82.41,82.25,82.36,12500.0,62.8998,62.9915,62.8692,62.9533,12500.0
2015-01-16 11:20:00,82.33,82.34,82.26,82.27,5200.0,62.9304,62.938,62.8768,62.8845,5200.0
2015-01-16 11:25:00,82.24,82.25,82.16,82.2,8600.0,62.8616,62.8692,62.8004,62.831,8600.0
2015-01-16 11:30:00,82.23,82.24,82.21,82.23,7000.0,62.8539,62.8616,62.8386,62.8539,7000.0
2015-01-16 11:35:00,82.24,82.36,82.23,82.36,16300.0,62.8616,62.9533,62.8539,62.9533,16300.0
2015-01-16 11:40:00,82.38,82.42,82.33,82.38,4900.0,62.9686,62.9991,62.9304,62.9686,4900.0
2015-01-16 11:45:00,82.38,82.38,82.26,82.28,10700.0,62.9686,62.9686,62.8768,62.8921,10700.0
2015-01-16 11:50:00,82.25,82.25,82.17,82.2,15100.0,62.8692,62.8692,62.8081,62.831,15100.0
2015-01-16 11:55:00,82.19,82.25,82.19,82.24,9100.0,62.8233,62.8692,62.8233,62.8616,9100.0
2015-01-16 12:00:00,82.23,82.35,82.23,82.33,12700.0,62.8539,62.9456,62.8539,62.9304,12700.0
2015-01-16 12:05:00,82.35,82.35,82.22,82.23,4000.0,62.9456,62.9456,62.8463,62.8539,4000.0
2015-01-16 12:10:00,82.24,82.3,82.23,82.27,6700.0,62.8616,62.9074,62.8539,62.8845,6700.0
2015-01-16 12:15:00,82.29,82.3,82.28,82.29,19500.0,62.8998,62.9074,62.8921,62.8998,19500.0
2015-01-16 12:20:00,82.28,82.28,82.22,82.26,7100.0,62.8921,62.8921,62.8463,62.8768,7100.0
2015-01-16 12:25:00,82.25,82.36,82.24,82.32,12000.0,62.8692,62.9533,62.8616,62.9227,12000.0
2015-01-16 12:30:00,82.33,82.36,82.32,82.36,4400.0,62.9304,62.9533,62.9227,62.9533,4400.0
2015-01-16 12:35:00,82.37,82.38,82.32,82.33,4300.0,62.9609,62.9686,62.9227,62.9304,4300.0
2015-01-16 12:40:00,82.37,82.52,82.37,82.52,9900.0,62.9609,63.0756,62.9609,63.0756,9900.0
2015-01-16 12:45:00,82.52,82.52,82.48,82.52,7200.0,63.0756,63.0756,63.045,63.0756,7200.0
2015-01-16 12:50:00,82.52,82.63,82.52,82.57,10200.0,63.0756,63.1597,63.0756,63.1138,10200.0
2015-01-16 12:55:00,82.6,82.61,82.53,82.56,7900.0,63.1367,63.1444,63.0832,63.1062,7900.0
2015-01-16 13:00:00,82.56,82.56,82.46,82.47,10500.0,63.1062,63.1062,63.0297,63.0374,10500.0
2015-01-16 13:05:00,82.47,82.57,82.46,82.54,15300.0,63.0374,63.1138,63.0297,63.0909,15300.0
2015-01-16 13:10:00,82.54,82.55,82.49,82.49,5400.0,63.0909,63.0985,63.0527,63.0527,5400.0
2015-01-16 13:15:00,82.48,82.5,82.44,82.44,7700.0,63.045,63.0603,63.0144,63.0144,7700.0
2015-01-16 13:20:00,82.44,82.47,82.38,82.43,29300.0,63.0144,63.0374,62.9686,63.0068,29300.0
2015-01-16 13:25:00,82.43,82.43,82.33,82.39,10400.0,63.0068,63.0068,62.9304,62.9762,10400.0
2015-01-16 13:30:00,82.42,82.48,82.37,82.48,7400.0,62.9991,63.045,62.9609,63.045,7400.0
2015-01-16 13:35:00,82.47,82.52,82.46,82.52,4700.0,63.0374,63.0756,63.0297,63.0756,4700.0
2015-01-16 13:40:00,82.51,82.51,82.43,82.48,21000.0,63.0679,63.0679,63.0068,63.045,21000.0
2015-01-16 13:45:00,82.47,82.52,82.43,82.52,13700.0,63.0374,63.0756,63.0068,63.0756,13700.0
2015-01-16 13:50:00,82.52,82.56,82.5,82.55,8900.0,63.0756,63.1062,63.0603,63.0985,8900.0
2015-01-16 13:55:00,82.56,82.57,82.53,82.55,15000.0,63.1062,63.1138,63.0832,63.0985,15000.0
2015-01-16 14:00:00,82.56,82.57,82.51,82.55,11400.0,63.1062,63.1138,63.0679,63.0985,11400.0
2015-01-16 14:05:00,82.54,82.57,82.52,82.54,20400.0,63.0909,63.1138,63.0756,63.0909,20400.0
2015-01-16 14:10:00,82.53,82.54,82.46,82.47,10800.0,63.0832,63.0909,63.0297,63.0374,10800.0
2015-01-16 14:15:00,82.49,82.53,82.47,82.49,10800.0,63.0527,63.0832,63.0374,63.0527,10800.0
2015-01-16 14:20:00,82.49,82.51,82.47,82.5,4200.0,63.0527,63.0679,63.0374,63.0603,4200.0
2015-01-16 14:25:00,82.52,82.53,82.45,82.47,26800.0,63.0756,63.0832,63.0221,63.0374,26800.0
2015-01-16 14:30:00,82.48,82.48,82.41,82.44,7200.0,63.045,63.045,62.9915,63.0144,7200.0
2015-01-16 14:35:00,82.43,82.45,82.36,82.41,16500.0,63.0068,63.0221,62.9533,62.9915,16500.0
2015-01-16 14:40:00,82.41,82.49,82.39,82.46,6300.0,62.9915,63.0527,62.9762,63.0297,6300.0
2015-01-16 14:45:00,82.46,82.48,82.43,82.44,12800.0,63.0297,63.045,63.0068,63.0144,12800.0
2015-01-16 14:50:00,82.45,82.56,82.45,82.53,21600.0,63.0221,63.1062,63.0221,63.0832,21600.0
2015-01-16 14:55:00,82.53,82.56,82.51,82.54,18500.0,63.0832,63.1062,63.0679,63.0909,18500.0
2015-01-16 15:00:00,82.53,82.55,82.48,82.54,24100.0,63.0832,63.0985,63.045,63.0909,24100.0
2015-01-16 15:05:00,82.53,82.54,82.48,82.51,13200.0,63.0832,63.0909,63.045,63.0679,13200.0
2015-01-16 15:10:00,82.51,82.51,82.45,82.47,10400.0,63.0679,63.0679,63.0221,63.0374,10400.0
2015-01-16 15:15:00,82.48,82.54,82.47,82.53,13700.0,63.045,63.0909,63.0374,63.0832,13700.0
2015-01-16 15:20:00,82.53,82.65,82.53,82.65,15500.0,63.0832,63.1749,63.0832,63.1749,15500.0
2015-01-16 15:25:00,82.64,82.64,82.59,82.61,27000.0,63.1673,63.1673,63.1291,63.1444,27000.0
2015-01-16 15:30:00,82.61,82.64,82.6,82.64,12600.0,63.1444,63.1673,63.1367,63.1673,12600.0
2015-01-16 15:35:00,82.64,82.77,82.64,82.77,19900.0,63.1673,63.2667,63.1673,63.2667,19900.0
2015-01-16 15:40:00,82.84,82.86,82.79,82.85,10400.0,63.3202,63.3355,63.282,63.3278,10400.0
2015-01-16 15:45:00,82.84,82.97,82.84,82.94,22200.0,63.3202,63.4195,63.3202,63.3966,22200.0
2015-01-16 15:50:00,82.95,82.97,82.91,82.97,25000.0,63.4043,63.4195,63.3737,63.4195,25000.0
2015-01-16 15:55:00,82.96,83.02,82.9,82.9,39100.0,63.4119,63.4578,63.366,63.366,39100.0
2015-01-20 09:30:00,83.08,83.3,83.08,83.23,25300.0,63.5036,63.6718,63.5036,63.6183,25300.0
2015-01-20 09:35:00,83.21,83.22,83.0,83.03,2900.0,63.603,63.6106,63.4425,63.4654,2900.0
2015-01-20 09:40:00,82.93,82.97,82.89,82.91,11000.0,63.389,63.4195,63.3584,63.3737,11000.0
2015-01-20 09:45:00,82.95,83.0,82.65,82.65,15200.0,63.4043,63.4425,63.1749,63.1749,15200.0
2015-01-20 09:50:00,82.64,82.64,82.57,82.6,5200.0,63.1673,63.1673,63.1138,63.1367,5200.0
2015-01-20 09:55:00,82.61,82.62,82.52,82.62,7200.0,63.1444,63.152,63.0756,63.152,7200.0
2015-01-20 10:00:00,82.61,82.66,82.54,82.57,24600.0,63.1444,63.1826,63.0909,63.1138,24600.0
2015-01-20 10:05:00,82.61,82.76,82.6,82.76,7300.0,63.1444,63.259,63.1367,63.259,7300.0
2015-01-20 10:10:00,82.72,82.76,82.69,82.69,11800.0,63.2285,63.259,63.2055,63.2055,11800.0
2015-01-20 10:15:00,82.7,82.74,82.54,82.54,15400.0,63.2132,63.2437,63.0909,63.0909,15400.0
2015-01-20 10:20:00,82.59,82.8,82.59,82.8,6400.0,63.1291,63.2896,63.1291,63.2896,6400.0
2015-01-20 10:25:00,82.8,82.82,82.75,82.81,2600.0,63.2896,63.3049,63.2514,63.2972,2600.0
2015-01-20 10:30:00,82.79,82.81,82.6,82.61,4500.0,63.282,63.2972,63.1367,63.1444,4500.0
2015-01-20 10:35:00,82.63,82.67,82.56,82.56,6100.0,63.1597,63.1902,63.1062,63.1062,6100.0
2015-01-20 10:40:00,82.55,82.56,82.44,82.5,4300.0,63.0985,63.1062,63.0144,63.0603,4300.0
2015-01-20 10:45:00,82.49,82.62,82.48,82.61,4000.0,63.0527,63.152,63.045,63.1444,4000.0
2015-01-20 10:50:00,82.6,82.6,82.5,82.51,1700.0,63.1367,63.1367,63.0603,63.0679,1700.0
2015-01-20 10:55:00,82.54,82.55,82.45,82.53,17400.0,63.0909,63.0985,63.0221,63.0832,17400.0
2015-01-20 11:00:00,82.48,82.51,82.41,82.5,25300.0,63.045,63.0679,62.9915,63.0603,25300.0
2015-01-20 11:05:00,82.48,82.59,82.45,82.59,2500.0,63.045,63.1291,63.0221,63.1291,2500.0
2015-01-20 11:10:00,82.56,82.56,82.51,82.52,5300.0,63.1062,63.1062,63.0679,63.0756,5300.0
2015-01-20 11:15:00,82.48,82.56,82.46,82.56,7700.0,63.045,63.1062,63.0297,63.1062,7700.0
2015-01-20 11:20:00,82.56,82.6,82.55,82.59,2200.0,63.1062,63.1367,63.0985,63.1291,2200.0
2015-01-20 11:25:00,82.58,82.59,82.49,82.54,8600.0,63.1214,63.1291,63.0527,63.0909,8600.0
2015-01-20 11:30:00,82.56,82.62,82.51,82.56,6700.0,63.1062,63.152,63.0679,63.1062,6700.0
2015-01-20 11:35:00,82.6,82.6,82.52,82.54,2500.0,63.1367,63.1367,63.0756,63.0909,2500.0
2015-01-20 11:40:00,82.46,82.49,82.42,82.45,4900.0,63.0297,63.0527,62.9991,63.0221,4900.0
2015-01-20 11:45:00,82.44,82.44,82.28,82.32,2700.0,63.0144,63.0144,62.8921,62.9227,2700.0
2015-01-20 11:50:00,82.3,82.35,82.27,82.34,8000.0,62.9074,62.9456,62.8845,62.938,8000.0
2015-01-20 11:55:00,82.32,82.35,82.32,82.34,2900.0,62.9227,62.9456,62.9227,62.938,2900.0
2015-01-20 12:00:00,82.34,82.37,82.34,82.35,2400.0,62.938,62.9609,62.938,62.9456,2400.0
2015-01-20 12:05:00,82.3,82.43,82.3,82.42,2100.0,62.9074,63.0068,62.9074,62.9991,2100.0
2015-01-20 12:10:00,82.42,82.42,82.4,82.41,3600.0,62.9991,62.9991,62.9839,62.9915,3600.0
2015-01-20 12:15:00,82.4,82.43,82.36,82.42,13800.0,62.9839,63.0068,62.9533,62.9991,13800.0
2015-01-20 12:20:00,82.41,82.44,82.39,82.42,3700.0,62.9915,63.0144,62.9762,62.9991,3700.0
2015-01-20 12:25:00,82.4,82.48,82.4,82.47,1700.0,62.9839,63.045,62.9839,63.0374,1700.0
2015-01-20 12:30:00,82.46,82.47,82.4,82.41,500.0,63.0297,63.0374,62.9839,62.9915,500.0
2015-01-20 12:35:00,82.38,82.47,82.38,82.47,10300.0,62.9686,63.0374,62.9686,63.0374,10300.0
2015-01-20 12:40:00,82.48,82.53,82.47,82.5,2100.0,63.045,63.0832,63.0374,63.0603,2100.0
2015-01-20 12:45:00,82.55,82.58,82.54,82.55,2500.0,63.0985,63.1214,63.0909,63.0985,2500.0
2015-01-20 12:50:00,82.56,82.57,82.49,82.5,21000.0,63.1062,63.1138,63.0527,63.0603,21000.0
2015-01-20 12:55:00,82.48,82.48,82.47,82.47,200.0,63.045,63.045,63.0374,63.0374,200.0
2015-01-20 13:00:00,82.51,82.55,82.51,82.53,5900.0,63.0679,63.0985,63.0679,63.0832,5900.0
2015-01-20 13:05:00,82.53,82.54,82.4,82.43,1800.0,63.0832,63.0909,62.9839,63.0068,1800.0
2015-01-20 13:10:00,82.4,82.5,82.38,82.48,4000.0,62.9839,63.0603,62.9686,63.045,4000.0
2015-01-20 13:15:00,82.45,82.51,82.45,82.47,22300.0,63.0221,63.0679,63.0221,63.0374,22300.0
2015-01-20 13:20:00,82.55,82.68,82.55,82.65,2100.0,63.0985,63.1979,63.0985,63.1749,2100.0
2015-01-20 13:25:00,82.63,82.65,82.61,82.64,10900.0,63.1597,63.1749,63.1444,63.1673,10900.0
2015-01-20 13:30:00,82.7,82.71,82.65,82.68,4100.0,63.2132,63.2208,63.1749,63.1979,4100.0
2015-01-20 13:35:00,82.63,82.65,82.61,82.65,9100.0,63.1597,63.1749,63.1444,63.1749,9100.0
2015-01-20 13:40:00,82.63,82.63,82.56,82.61,8300.0,63.1597,63.1597,63.1062,63.1444,8300.0
2015-01-20 13:45:00,82.62,82.65,82.61,82.62,1800.0,63.152,63.1749,63.1444,63.152,1800.0
2015-01-20 13:50:00,82.62,82.64,82.58,82.62,7700.0,63.152,63.1673,63.1214,63.152,7700.0
2015-01-20 13:55:00,82.63,82.63,82.6,82.6,14000.0,63.1597,63.1597,63.1367,63.1367,14000.0
2015-01-20 14:00:00,82.6,82.72,82.6,82.71,18100.0,63.1367,63.2285,63.1367,63.2208,18100.0
2015-01-20 14:05:00,82.7,82.73,82.68,82.73,7200.0,63.2132,63.2361,63.1979,63.2361,7200.0
2015-01-20 14:10:00,82.72,82.72,82.68,82.7,2300.0,63.2285,63.2285,63.1979,63.2132,2300.0
2015-01-20 14:15:00,82.69,82.7,82.63,82.67,2100.0,63.2055,63.2132,63.1597,63.1902,2100.0
2015-01-20 14:20:00,82.68,82.7,82.64,82.64,5100.0,63.1979,63.2132,63.1673,63.1673,5100.0
2015-01-20 14:25:00,82.65,82.67,82.6,82.65,4300.0,63.1749,63.1902,63.1367,63.1749,4300.0
2015-01-20 14:30:00,82.66,82.8,82.66,82.78,9200.0,63.1826,63.2896,63.1826,63.2743,9200.0
2015-01-20 14:35:00,82.82,82.87,82.82,82.87,1800.0,63.3049,63.3431,63.3049,63.3431,1800.0
2015-01-20 14:40:00,82.86,82.95,82.85,82.92,3200.0,63.3355,63.4043,63.3278,63.3813,3200.0
2015-01-20 14:45:00,82.9,82.96,82.9,82.94,9500.0,63.366,63.4119,63.366,63.3966,9500.0
2015-01-20 14:50:00,82.95,82.96,82.9,82.9,4100.0,63.4043,63.4119,63.366,63.366,4100.0
2015-01-20 14:55:00,82.93,82.96,82.91,82.96,11200.0,63.389,63.4119,63.3737,63.4119,11200.0
2015-01-20 15:00:00,82.97,83.0,82.91,82.95,7400.0,63.4195,63.4425,63.3737,63.4043,7400.0
2015-01-20 15:05:00,82.95,83.0,82.94,83.0,30800.0,63.4043,63.4425,63.3966,63.4425,30800.0
2015-01-20 15:10:00,82.97,83.01,82.95,82.99,321300.0,63.4195,63.4501,63.4043,63.4348,321300.0
2015-01-20 15:15:00,83.0,83.06,82.96,83.03,19200.0,63.4425,63.4883,63.4119,63.4654,19200.0
2015-01-20 15:20:00,83.04,83.04,82.97,83.0,5800.0,63.4731,63.4731,63.4195,63.4425,5800.0
2015-01-20 15:25:00,83.02,83.06,83.01,83.01,11200.0,63.4578,63.4883,63.4501,63.4501,11200.0
2015-01-20 15:30:00,83.01,83.02,82.87,82.9,4800.0,63.4501,63.4578,63.3431,63.366,4800.0
2015-01-20 15:35:00,82.9,82.96,82.89,82.93,3500.0,63.366,63.4119,63.3584,63.389,3500.0
2015-01-20 15:40:00,82.92,83.0,82.91,82.98,3200.0,63.3813,63.4425,63.3737,63.4272,3200.0
2015-01-20 15:45:00,82.99,83.0,82.96,82.96,14600.0,63.4348,63.4425,63.4119,63.4119,14600.0
2015-01-20 15:50:00,82.94,82.95,82.85,82.85,11100.0,63.3966,63.4043,63.3278,63.3278,11100.0
2015-01-20 15:55:00,82.85,82.97,82.85,82.94,16600.0,63.3278,63.4195,63.3278,63.3966,16600.0
2015-01-21 09:30:00,82.83,82.83,82.49,82.5,19800.0,63.3125,63.3125,63.0527,63.0603,19800.0
2015-01-21 09:35:00,82.5,83.06,82.5,83.06,13300.0,63.0603,63.4883,63.0603,63.4883,13300.0
2015-01-21 09:40:00,83.16,83.23,82.95,82.98,4100.0,63.5648,63.6183,63.4043,63.4272,4100.0
2015-01-21 09:45:00,82.97,82.97,82.79,82.86,7600.0,63.4195,63.4195,63.282,63.3355,7600.0
2015-01-21 09:50:00,82.9,83.03,82.87,82.97,1800.0,63.366,63.4654,63.3431,63.4195,1800.0
2015-01-21 09:55:00,83.0,83.08,82.97,83.01,8600.0,63.4425,63.5036,63.4195,63.4501,8600.0
2015-01-21 10:00:00,83.02,83.13,82.97,83.02,6300.0,63.4578,63.5418,63.4195,63.4578,6300.0
2015-01-21 10:05:00,82.99,83.11,82.9,82.92,7800.0,63.4348,63.5266,63.366,63.3813,7800.0
2015-01-21 10:10:00,82.91,83.0,82.84,82.97,28500.0,63.3737,63.4425,63.3202,63.4195,28500.0
2015-01-21 10:15:00,82.96,83.11,82.96,83.1,15200.0,63.4119,63.5266,63.4119,63.5189,15200.0
2015-01-21 10:20:00,83.12,83.12,83.03,83.11,1600.0,63.5342,63.5342,63.4654,63.5266,1600.0
2015-01-21 10:25:00,83.09,83.17,83.04,83.12,18500.0,63.5113,63.5724,63.4731,63.5342,18500.0
2015-01-21 10:30:00,83.13,83.19,83.09,83.15,9400.0,63.5418,63.5877,63.5113,63.5571,9400.0
2015-01-21 10:35:00,83.14,83.16,83.07,83.09,5000.0,63.5495,63.5648,63.496,63.5113,5000.0
2015-01-21 10:40:00,83.07,83.14,83.05,83.14,5300.0,63.496,63.5495,63.4807,63.5495,5300.0
2015-01-21 10:45:00,83.15,83.33,83.14,83.32,13100.0,63.5571,63.6947,63.5495,63.6871,13100.0
2015-01-21 10:50:00,83.35,83.4,83.28,83.38,8200.0,63.71,63.7482,63.6565,63.7329,8200.0
2015-01-21 10:55:00,83.48,83.48,83.41,83.44,8700.0,63.8094,63.8094,63.7559,63.7788,8700.0
2015-01-21 11:00:00,83.49,83.52,83.42,83.42,4700.0,63.817,63.8399,63.7635,63.7635,4700.0
2015-01-21 11:05:00,83.43,83.44,83.32,83.37,6900.0,63.7712,63.7788,63.6871,63.7253,6900.0
2015-01-21 11:10:00,83.37,83.42,83.33,83.41,3700.0,63.7253,63.7635,63.6947,63.7559,3700.0
2015-01-21 11:15:00,83.41,83.41,83.33,83.35,4600.0,63.7559,63.7559,63.6947,63.71,4600.0
2015-01-21 11:20:00,83.36,83.36,83.27,83.3,9900.0,63.7176,63.7176,63.6489,63.6718,9900.0
2015-01-21 11:25:00,83.29,83.3,83.25,83.3,8500.0,63.6641,63.6718,63.6336,63.6718,8500.0
2015-01-21 11:30:00,83.31,83.35,83.3,83.33,1900.0,63.6794,63.71,63.6718,63.6947,1900.0
2015-01-21 11:35:00,83.35,83.35,83.27,83.3,1800.0,63.71,63.71,63.6489,63.6718,1800.0
2015-01-21 11:40:00,83.3,83.31,83.27,83.31,1700.0,63.6718,63.6794,63.6489,63.6794,1700.0
2015-01-21 11:45:00,83.33,83.38,83.32,83.37,1000.0,63.6947,63.7329,63.6871,63.7253,1000.0
2015-01-21 11:50:00,83.41,83.45,83.39,83.43,3300.0,63.7559,63.7864,63.7406,63.7712,3300.0
2015-01-21 11:55:00,83.43,83.48,83.41,83.42,5500.0,63.7712,63.8094,63.7559,63.7635,5500.0
2015-01-21 12:00:00,83.39,83.45,83.39,83.44,6400.0,63.7406,63.7864,63.7406,63.7788,6400.0
2015-01-21 12:05:00,83.44,83.47,83.35,83.35,2600.0,63.7788,63.8017,63.71,63.71,2600.0
2015-01-21 12:10:00,83.37,83.45,83.36,83.45,3300.0,63.7253,63.7864,63.7176,63.7864,3300.0
2015-01-21 12:15:00,83.45,83.46,83.42,83.42,700.0,63.7864,63.7941,63.7635,63.7635,700.0
2015-01-21 12:20:00,83.4,83.44,83.4,83.42,3000.0,63.7482,63.7788,63.7482,63.7635,3000.0
2015-01-21 12:25:00,83.43,83.46,83.41,83.45,23000.0,63.7712,63.7941,63.7559,63.7864,23000.0
2015-01-21 12:30:00,83.5,83.5,83.38,83.38,6300.0,63.8247,63.8247,63.7329,63.7329,6300.0
2015-01-21 12:35:00,83.37,83.39,83.33,83.35,1600.0,63.7253,63.7406,63.6947,63.71,1600.0
2015-01-21 12:40:00,83.36,83.37,83.34,83.36,6200.0,63.7176,63.7253,63.7024,63.7176,6200.0
2015-01-21 12:45:00,83.38,83.43,83.36,83.39,3700.0,63.7329,63.7712,63.7176,63.7406,3700.0
2015-01-21 12:50:00,83.37,83.4,83.19,83.23,30400.0,63.7253,63.7482,63.5877,63.6183,30400.0
2015-01-21 12:55:00,83.23,83.29,83.22,83.27,2900.0,63.6183,63.6641,63.6106,63.6489,2900.0
2015-01-21 13:00:00,83.25,83.32,83.22,83.31,12200.0,63.6336,63.6871,63.6106,63.6794,12200.0
2015-01-21 13:05:00,83.3,83.33,83.25,83.33,7600.0,63.6718,63.6947,63.6336,63.6947,7600.0
2015-01-21 13:10:00,83.3,83.31,83.24,83.3,3300.0,63.6718,63.6794,63.6259,63.6718,3300.0
2015-01-21 13:15:00,83.3,83.33,83.29,83.33,9400.0,63.6718,63.6947,63.6641,63.6947,9400.0
2015-01-21 13:20:00,83.32,83.32,83.26,83.3,3000.0,63.6871,63.6871,63.6412,63.6718,3000.0
2015-01-21 13:25:00,83.3,83.3,83.13,83.13,5700.0,63.6718,63.6718,63.5418,63.5418,5700.0
2015-01-21 13:30:00,83.12,83.13,83.07,83.11,6500.0,63.5342,63.5418,63.496,63.5266,6500.0
2015-01-21 13:35:00,83.08,83.08,83.05,83.07,2700.0,63.5036,63.5036,63.4807,63.496,2700.0
2015-01-21 13:40:00,83.11,83.15,83.09,83.15,10400.0,63.5266,63.5571,63.5113,63.5571,10400.0
2015-01-21 13:45:00,83.15,83.16,83.11,83.13,3200.0,63.5571,63.5648,63.5266,63.5418,3200.0
2015-01-21 13:50:00,83.14,83.16,83.11,83.12,10800.0,63.5495,63.5648,63.5266,63.5342,10800.0
2015-01-21 13:55:00,83.12,83.13,83.0,83.02,8900.0,63.5342,63.5418,63.4425,63.4578,8900.0
2015-01-21 14:00:00,82.99,83.03,82.94,83.03,11900.0,63.4348,63.4654,63.3966,63.4654,11900.0
2015-01-21 14:05:00,83.0,83.04,82.99,83.01,6500.0,63.4425,63.4731,63.4348,63.4501,6500.0
2015-01-21 14:10:00,83.0,83.06,82.94,83.06,8900.0,63.4425,63.4883,63.3966,63.4883,8900.0
2015-01-21 14:15:00,83.09,83.11,83.06,83.06,11600.0,63.5113,63.5266,63.4883,63.4883,11600.0
2015-01-21 14:20:00,83.07,83.13,83.06,83.12,13000.0,63.496,63.5418,63.4883,63.5342,13000.0
2015-01-21 14:25:00,83.1,83.15,83.08,83.09,5900.0,63.5189,63.5571,63.5036,63.5113,5900.0
2015-01-21 14:30:00,83.11,83.14,83.09,83.12,6200.0,63.5266,63.5495,63.5113,63.5342,6200.0
2015-01-21 14:35:00,83.07,83.1,83.02,83.04,23200.0,63.496,63.5189,63.4578,63.4731,23200.0
2015-01-21 14:40:00,83.04,83.12,83.01,83.12,4300.0,63.4731,63.5342,63.4501,63.5342,4300.0
2015-01-21 14:45:00,83.15,83.23,83.13,83.23,31900.0,63.5571,63.6183,63.5418,63.6183,31900.0
2015-01-21 14:50:00,83.26,83.26,83.2,83.2,12900.0,63.6412,63.6412,63.5954,63.5954,12900.0
2015-01-21 14:55:00,83.2,83.28,83.2,83.25,3700.0,63.5954,63.6565,63.5954,63.6336,3700.0
2015-01-21 15:00:00,83.26,83.28,83.22,83.23,7900.0,63.6412,63.6565,63.6106,63.6183,7900.0
2015-01-21 15:05:00,83.22,83.23,83.2,83.21,17500.0,63.6106,63.6183,63.5954,63.603,17500.0
2015-01-21 15:10:00,83.12,83.19,83.11,83.19,5100.0,63.5342,63.5877,63.5266,63.5877,5100.0
2015-01-21 15:15:00,83.19,83.32,83.18,83.32,12200.0,63.5877,63.6871,63.5801,63.6871,12200.0
2015-01-21 15:20:00,83.3,83.32,83.26,83.3,7200.0,63.6718,63.6871,63.6412,63.6718,7200.0
2015-01-21 15:25:00,83.32,83.37,83.29,83.29,8500.0,63.6871,63.7253,63.6641,63.6641,8500.0
2015-01-21 15:30:00,83.32,83.4,83.28,83.38,9500.0,63.6871,63.7482,63.6565,63.7329,9500.0
2015-01-21 15:35:00,83.38,83.4,83.34,83.4,13500.0,63.7329,63.7482,63.7024,63.7482,13500.0
2015-01-21 15:40:00,83.35,83.39,83.34,83.38,5500.0,63.71,63.7406,63.7024,63.7329,5500.0
2015-01-21 15:45:00,83.37,83.41,83.35,83.4,18900.0,63.7253,63.7559,63.71,63.7482,18900.0
2015-01-21 15:50:00,83.39,83.4,83.36,83.37,6000.0,63.7406,63.7482,63.7176,63.7253,6000.0
2015-01-21 15:55:00,83.39,83.42,83.35,83.37,10000.0,63.7406,63.7635,63.71,63.7253,10000.0
2015-01-22 09:30:00,83.89,83.89,83.67,83.67,20200.0,64.1228,64.1228,63.9546,63.9546,20200.0
2015-01-22 09:35:00,83.64,83.64,83.53,83.55,7400.0,63.9317,63.9317,63.8476,63.8629,7400.0
2015-01-22 09:40:00,83.51,83.51,83.33,83.44,7800.0,63.8323,63.8323,63.6947,63.7788,7800.0
2015-01-22 09:45:00,83.44,83.44,83.12,83.23,7600.0,63.7788,63.7788,63.5342,63.6183,7600.0
2015-01-22 09:50:00,83.21,83.36,83.18,83.35,4600.0,63.603,63.7176,63.5801,63.71,4600.0
2015-01-22 09:55:00,83.27,83.35,83.22,83.34,5400.0,63.6489,63.71,63.6106,63.7024,5400.0
2015-01-22 10:00:00,83.3,83.46,83.3,83.37,12900.0,63.6718,63.7941,63.6718,63.7253,12900.0
2015-01-22 10:05:00,83.4,83.48,83.33,83.42,16800.0,63.7482,63.8094,63.6947,63.7635,16800.0
2015-01-22 10:10:00,83.37,83.53,83.36,83.52,4300.0,63.7253,63.8476,63.7176,63.8399,4300.0
2015-01-22 10:15:00,83.52,83.72,83.51,83.72,11000.0,63.8399,63.9928,63.8323,63.9928,11000.0
2015-01-22 10:20:00,83.73,83.79,83.7,83.76,8000.0,64.0005,64.0463,63.9775,64.0234,8000.0
2015-01-22 10:25:00,83.75,83.77,83.69,83.73,19700.0,64.0158,64.031,63.9699,64.0005,19700.0
2015-01-22 10:30:00,83.72,83.78,83.7,83.76,3700.0,63.9928,64.0387,63.9775,64.0234,3700.0
2015-01-22 10:35:00,83.73,83.82,83.72,83.76,5100.0,64.0005,64.0693,63.9928,64.0234,5100.0
2015-01-22 10:40:00,83.77,83.88,83.77,83.88,8700.0,64.031,64.1151,64.031,64.1151,8700.0
2015-01-22 10:45:00,83.9,83.96,83.9,83.93,4700.0,64.1304,64.1763,64.1304,64.1533,4700.0
2015-01-22 10:50:00,83.95,84.0,83.92,83.93,2700.0,64.1686,64.2068,64.1457,64.1533,2700.0
2015-01-22 10:55:00,84.0,84.09,84.0,84.09,7600.0,64.2068,64.2756,64.2068,64.2756,7600.0
2015-01-22 11:00:00,84.08,84.12,83.93,83.98,14500.0,64.268,64.2986,64.1533,64.1916,14500.0
2015-01-22 11:05:00,83.92,83.92,83.86,83.9,18400.0,64.1457,64.1457,64.0998,64.1304,18400.0
2015-01-22 11:10:00,83.84,83.86,83.78,83.86,6400.0,64.0845,64.0998,64.0387,64.0998,6400.0
2015-01-22 11:15:00,83.82,83.86,83.8,83.83,5000.0,64.0693,64.0998,64.054,64.0769,5000.0
2015-01-22 11:20:00,83.86,83.96,83.85,83.96,10000.0,64.0998,64.1763,64.0922,64.1763,10000.0
2015-01-22 11:25:00,83.97,83.99,83.92,83.92,4300.0,64.1839,64.1992,64.1457,64.1457,4300.0
2015-01-22 11:30:00,83.94,83.96,83.83,83.88,8500.0,64.161,64.1763,64.0769,64.1151,8500.0
2015-01-22 11:35:00,83.9,83.9,83.79,83.84,10100.0,64.1304,64.1304,64.0463,64.0845,10100.0
2015-01-22 11:40:00,83.83,83.88,83.79,83.8,3800.0,64.0769,64.1151,64.0463,64.054,3800.0
2015-01-22 11:45:00,83.82,83.82,83.76,83.76,8900.0,64.0693,64.0693,64.0234,64.0234,8900.0
2015-01-22 11:50:00,83.77,83.77,83.69,83.71,3100.0,64.031,64.031,63.9699,63.9852,3100.0
2015-01-22 11:55:00,83.71,83.77,83.71,83.75,8500.0,63.9852,64.031,63.9852,64.0158,8500.0
2015-01-22 12:00:00,83.8,83.82,83.72,83.72,1500.0,64.054,64.0693,63.9928,63.9928,1500.0
2015-01-22 12:05:00,83.74,83.78,83.68,83.72,7100.0,64.0081,64.0387,63.9622,63.9928,7100.0
2015-01-22 12:10:00,83.72,83.83,83.71,83.8,7700.0,63.9928,64.0769,63.9852,64.054,7700.0
2015-01-22 12:15:00,83.76,83.79,83.74,83.78,49000.0,64.0234,64.0463,64.0081,64.0387,49000.0
2015-01-22 12:20:00,83.77,83.86,83.77,83.86,2500.0,64.031,64.0998,64.031,64.0998,2500.0
2015-01-22 12:25:00,83.84,83.88,83.84,83.86,1100.0,64.0845,64.1151,64.0845,64.0998,1100.0
2015-01-22 12:30:00,83.85,83.86,83.79,83.8,1500.0,64.0922,64.0998,64.0463,64.054,1500.0
2015-01-22 12:35:00,83.81,83.83,83.77,83.77,29000.0,64.0616,64.0769,64.031,64.031,29000.0
2015-01-22 12:40:00,83.77,83.83,83.74,83.83,4600.0,64.031,64.0769,64.0081,64.0769,4600.0
2015-01-22 12:45:00,83.83,83.86,83.78,83.86,2100.0,64.0769,64.0998,64.0387,64.0998,2100.0
2015-01-22 12:50:00,83.83,83.84,83.74,83.74,4900.0,64.0769,64.0845,64.0081,64.0081,4900.0
2015-01-22 12:55:00,83.75,83.78,83.73,83.78,2100.0,64.0158,64.0387,64.0005,64.0387,2100.0
2015-01-22 13:00:00,83.78,83.9,83.78,83.9,5400.0,64.0387,64.1304,64.0387,64.1304,5400.0
2015-01-22 13:05:00,83.88,83.89,83.84,83.87,9200.0,64.1151,64.1228,64.0845,64.1075,9200.0
2015-01-22 13:10:00,83.89,83.89,83.83,83.83,600.0,64.1228,64.1228,64.0769,64.0769,600.0
2015-01-22 13:15:00,83.84,83.84,83.77,83.77,2900.0,64.0845,64.0845,64.031,64.031,2900.0
2015-01-22 13:20:00,83.75,83.82,83.75,83.8,33500.0,64.0158,64.0693,64.0158,64.054,33500.0
2015-01-22 13:25:00,83.79,83.82,83.75,83.78,10900.0,64.0463,64.0693,64.0158,64.0387,10900.0
2015-01-22 13:30:00,83.79,83.84,83.79,83.84,5500.0,64.0463,64.0845,64.0463,64.0845,5500.0
2015-01-22 13:35:00,83.84,83.85,83.81,83.85,9300.0,64.0845,64.0922,64.0616,64.0922,9300.0
2015-01-22 13:40:00,83.84,83.95,83.84,83.91,7200.0,64.0845,64.1686,64.0845,64.1381,7200.0
2015-01-22 13:45:00,83.95,83.97,83.91,83.94,2900.0,64.1686,64.1839,64.1381,64.161,2900.0
2015-01-22 13:50:00,83.95,83.99,83.94,83.96,20000.0,64.1686,64.1992,64.161,64.1763,20000.0
2015-01-22 13:55:00,83.96,83.96,83.94,83.95,1300.0,64.1763,64.1763,64.161,64.1686,1300.0
2015-01-22 14:00:00,83.96,84.03,83.96,84.02,13500.0,64.1763,64.2298,64.1763,64.2221,13500.0
2015-01-22 14:05:00,84.01,84.01,83.94,83.97,1100.0,64.2145,64.2145,64.161,64.1839,1100.0
2015-01-22 14:10:00,83.97,84.04,83.96,84.03,12700.0,64.1839,64.2374,64.1763,64.2298,12700.0
2015-01-22 14:15:00,84.04,84.11,84.03,84.07,18100.0,64.2374,64.2909,64.2298,64.2604,18100.0
2015-01-22 14:20:00,84.09,84.1,84.05,84.07,2400.0,64.2756,64.2833,64.2451,64.2604,2400.0
2015-01-22 14:25:00,84.07,84.12,84.07,84.09,4600.0,64.2604,64.2986,64.2604,64.2756,4600.0
2015-01-22 14:30:00,84.14,84.27,84.13,84.25,64700.0,64.3139,64.4132,64.3062,64.3979,64700.0
2015-01-22 14:35:00,84.24,84.29,84.24,84.29,16700.0,64.3903,64.4285,64.3903,64.4285,16700.0
2015-01-22 14:40:00,84.28,84.29,84.23,84.27,4300.0,64.4209,64.4285,64.3826,64.4132,4300.0
2015-01-22 14:45:00,84.26,84.38,84.26,84.36,9100.0,64.4056,64.4973,64.4056,64.482,9100.0
2015-01-22 14:50:00,84.35,84.44,84.34,84.44,2800.0,64.4744,64.5432,64.4667,64.5432,2800.0
2015-01-22 14:55:00,84.44,84.51,84.42,84.49,9500.0,64.5432,64.5967,64.5279,64.5814,9500.0
2015-01-22 15:00:00,84.49,84.59,84.47,84.55,11500.0,64.5814,64.6578,64.5661,64.6272,11500.0
2015-01-22 15:05:00,84.54,84.59,84.53,84.56,32500.0,64.6196,64.6578,64.612,64.6349,32500.0
2015-01-22 15:10:00,84.58,84.58,84.52,84.53,4700.0,64.6502,64.6502,64.6043,64.612,4700.0
2015-01-22 15:15:00,84.56,84.61,84.55,84.6,6700.0,64.6349,64.6731,64.6272,64.6655,6700.0
2015-01-22 15:20:00,84.59,84.62,84.49,84.5,4300.0,64.6578,64.6808,64.5814,64.589,4300.0
2015-01-22 15:25:00,84.5,84.57,84.47,84.57,7900.0,64.589,64.6425,64.5661,64.6425,7900.0
2015-01-22 15:30:00,84.56,84.61,84.56,84.6,7600.0,64.6349,64.6731,64.6349,64.6655,7600.0
2015-01-22 15:35:00,84.61,84.62,84.54,84.59,5000.0,64.6731,64.6808,64.6196,64.6578,5000.0
2015-01-22 15:40:00,84.58,84.58,84.53,84.55,13500.0,64.6502,64.6502,64.612,64.6272,13500.0
2015-01-22 15:45:00,84.53,84.57,84.52,84.55,9800.0,64.612,64.6425,64.6043,64.6272,9800.0
2015-01-22 15:50:00,84.54,84.55,84.49,84.54,4500.0,64.6196,64.6272,64.5814,64.6196,4500.0
2015-01-22 15:55:00,84.53,84.6,84.52,84.6,14500.0,64.612,64.6655,64.6043,64.6655,14500.0
2015-01-23 09:30:00,84.5,84.5,84.34,84.41,16600.0,64.589,64.589,64.4667,64.5202,16600.0
2015-01-23 09:35:00,84.43,84.44,84.36,84.37,8200.0,64.5355,64.5432,64.482,64.4897,8200.0
2015-01-23 09:40:00,84.31,84.31,84.23,84.26,7100.0,64.4438,64.4438,64.3826,64.4056,7100.0
2015-01-23 09:45:00,84.25,84.36,84.25,84.31,7400.0,64.3979,64.482,64.3979,64.4438,7400.0
2015-01-23 09:50:00,84.26,84.31,84.25,84.29,3300.0,64.4056,64.4438,64.3979,64.4285,3300.0
2015-01-23 09:55:00,84.24,84.28,84.18,84.25,6300.0,64.3903,64.4209,64.3444,64.3979,6300.0
2015-01-23 10:00:00,84.27,84.38,84.26,84.3,9400.0,64.4132,64.4973,64.4056,64.4362,9400.0
2015-01-23 10:05:00,84.33,84.38,84.28,84.29,5900.0,64.4591,64.4973,64.4209,64.4285,5900.0
2015-01-23 10:10:00,84.3,84.34,84.24,84.27,15400.0,64.4362,64.4667,64.3903,64.4132,15400.0
2015-01-23 10:15:00,84.23,84.25,84.2,84.25,4100.0,64.3826,64.3979,64.3597,64.3979,4100.0
2015-01-23 10:20:00,84.24,84.32,84.23,84.27,4400.0,64.3903,64.4514,64.3826,64.4132,4400.0
2015-01-23 10:25:00,84.23,84.35,84.22,84.32,5000.0,64.3826,64.4744,64.375,64.4514,5000.0
2015-01-23 10:30:00,84.34,84.34,84.28,84.29,5600.0,64.4667,64.4667,64.4209,64.4285,5600.0
2015-01-23 10:35:00,84.29,84.29,84.21,84.23,11900.0,64.4285,64.4285,64.3674,64.3826,11900.0
2015-01-23 10:40:00,84.23,84.24,84.14,84.15,8500.0,64.3826,64.3903,64.3139,64.3215,8500.0
2015-01-23 10:45:00,84.15,84.17,84.06,84.11,20800.0,64.3215,64.3368,64.2527,64.2909,20800.0
2015-01-23 10:50:00,84.12,84.28,84.1,84.27,8800.0,64.2986,64.4209,64.2833,64.4132,8800.0
2015-01-23 10:55:00,84.3,84.38,84.25,84.31,15300.0,64.4362,64.4973,64.3979,64.4438,15300.0
2015-01-23 11:00:00,84.29,84.34,84.29,84.33,5500.0,64.4285,64.4667,64.4285,64.4591,5500.0
2015-01-23 11:05:00,84.34,84.34,84.29,84.31,4600.0,64.4667,64.4667,64.4285,64.4438,4600.0
2015-01-23 11:10:00,84.29,84.31,84.2,84.22,5300.0,64.4285,64.4438,64.3597,64.375,5300.0
2015-01-23 11:15:00,84.22,84.31,84.21,84.31,2000.0,64.375,64.4438,64.3674,64.4438,2000.0
2015-01-23 11:20:00,84.33,84.35,84.28,84.33,2200.0,64.4591,64.4744,64.4209,64.4591,2200.0
2015-01-23 11:25:00,84.34,84.39,84.33,84.38,8000.0,64.4667,64.5049,64.4591,64.4973,8000.0
2015-01-23 11:30:00,84.37,84.37,84.3,84.33,5700.0,64.4897,64.4897,64.4362,64.4591,5700.0
2015-01-23 11:35:00,84.34,84.34,84.28,84.31,2600.0,64.4667,64.4667,64.4209,64.4438,2600.0
2015-01-23 11:40:00,84.31,84.32,84.27,84.28,3700.0,64.4438,64.4514,64.4132,64.4209,3700.0
2015-01-23 11:45:00,84.29,84.35,84.29,84.32,900.0,64.4285,64.4744,64.4285,64.4514,900.0
2015-01-23 11:50:00,84.32,84.32,84.25,84.25,1800.0,64.4514,64.4514,64.3979,64.3979,1800.0
2015-01-23 11:55:00,84.26,84.27,84.23,84.26,2900.0,64.4056,64.4132,64.3826,64.4056,2900.0
2015-01-23 12:00:00,84.26,84.29,84.24,84.27,2000.0,64.4056,64.4285,64.3903,64.4132,2000.0
2015-01-23 12:05:00,84.24,84.29,84.24,84.28,8700.0,64.3903,64.4285,64.3903,64.4209,8700.0
2015-01-23 12:10:00,84.32,84.39,84.31,84.37,8400.0,64.4514,64.5049,64.4438,64.4897,8400.0
2015-01-23 12:15:00,84.35,84.35,84.27,84.27,2900.0,64.4744,64.4744,64.4132,64.4132,2900.0
2015-01-23 12:20:00,84.28,84.29,84.24,84.29,1000.0,64.4209,64.4285,64.3903,64.4285,1000.0
2015-01-23 12:25:00,84.32,84.36,84.32,84.34,2400.0,64.4514,64.482,64.4514,64.4667,2400.0
2015-01-23 12:30:00,84.34,84.39,84.33,84.39,12800.0,64.4667,64.5049,64.4591,64.5049,12800.0
2015-01-23 12:35:00,84.35,84.43,84.35,84.42,6000.0,64.4744,64.5355,64.4744,64.5279,6000.0
2015-01-23 12:40:00,84.43,84.43,84.37,84.39,14400.0,64.5355,64.5355,64.4897,64.5049,14400.0
2015-01-23 12:45:00,84.38,84.38,84.34,84.36,8700.0,64.4973,64.4973,64.4667,64.482,8700.0
2015-01-23 12:50:00,84.35,84.41,84.34,84.37,79600.0,64.4744,64.5202,64.4667,64.4897,79600.0
2015-01-23 12:55:00,84.35,84.38,84.32,84.37,76700.0,64.4744,64.4973,64.4514,64.4897,76700.0
2015-01-23 13:00:00,84.37,84.37,84.3,84.34,10800.0,64.4897,64.4897,64.4362,64.4667,10800.0
2015-01-23 13:05:00,84.32,84.37,84.32,84.33,3400.0,64.4514,64.4897,64.4514,64.4591,3400.0
2015-01-23 13:10:00,84.37,84.38,84.35,84.37,1500.0,64.4897,64.4973,64.4744,64.4897,1500.0
2015-01-23 13:15:00,84.33,84.33,84.23,84.26,20700.0,64.4591,64.4591,64.3826,64.4056,20700.0
2015-01-23 13:20:00,84.25,84.28,84.25,84.26,1800.0,64.3979,64.4209,64.3979,64.4056,1800.0
2015-01-23 13:25:00,84.3,84.3,84.26,84.29,19900.0,64.4362,64.4362,64.4056,64.4285,19900.0
2015-01-23 13:30:00,84.27,84.3,84.25,84.27,9700.0,64.4132,64.4362,64.3979,64.4132,9700.0
2015-01-23 13:35:00,84.27,84.34,84.27,84.34,6300.0,64.4132,64.4667,64.4132,64.4667,6300.0
2015-01-23 13:40:00,84.34,84.4,84.33,84.4,7900.0,64.4667,64.5126,64.4591,64.5126,7900.0
2015-01-23 13:45:00,84.37,84.38,84.34,84.36,8300.0,64.4897,64.4973,64.4667,64.482,8300.0
2015-01-23 13:50:00,84.38,84.39,84.36,84.38,3800.0,64.4973,64.5049,64.482,64.4973,3800.0
2015-01-23 13:55:00,84.36,84.36,84.32,84.34,1700.0,64.482,64.482,64.4514,64.4667,1700.0
2015-01-23 14:00:00,84.34,84.38,84.32,84.35,3600.0,64.4667,64.4973,64.4514,64.4744,3600.0
2015-01-23 14:05:00,84.33,84.34,84.28,84.33,23800.0,64.4591,64.4667,64.4209,64.4591,23800.0
2015-01-23 14:10:00,84.33,84.33,84.29,84.29,9600.0,64.4591,64.4591,64.4285,64.4285,9600.0
2015-01-23 14:15:00,84.3,84.3,84.24,84.27,8100.0,64.4362,64.4362,64.3903,64.4132,8100.0
2015-01-23 14:20:00,84.27,84.29,84.26,84.28,1600.0,64.4132,64.4285,64.4056,64.4209,1600.0
2015-01-23 14:25:00,84.3,84.34,84.29,84.31,3000.0,64.4362,64.4667,64.4285,64.4438,3000.0
2015-01-23 14:30:00,84.3,84.31,84.26,84.28,16900.0,64.4362,64.4438,64.4056,64.4209,16900.0
2015-01-23 14:35:00,84.27,84.27,84.18,84.23,12500.0,64.4132,64.4132,64.3444,64.3826,12500.0
2015-01-23 14:40:00,84.24,84.25,84.21,84.21,9700.0,64.3903,64.3979,64.3674,64.3674,9700.0
2015-01-23 14:45:00,84.22,84.23,84.15,84.15,17900.0,64.375,64.3826,64.3215,64.3215,17900.0
2015-01-23 14:50:00,84.17,84.2,84.14,84.2,6100.0,64.3368,64.3597,64.3139,64.3597,6100.0
2015-01-23 14:55:00,84.19,84.21,84.15,84.15,2200.0,64.3521,64.3674,64.3215,64.3215,2200.0
2015-01-23 15:00:00,84.13,84.14,84.09,84.11,10000.0,64.3062,64.3139,64.2756,64.2909,10000.0
2015-01-23 15:05:00,84.11,84.13,84.05,84.12,16800.0,64.2909,64.3062,64.2451,64.2986,16800.0
2015-01-23 15:10:00,84.13,84.18,84.12,84.13,5900.0,64.3062,64.3444,64.2986,64.3062,5900.0
2015-01-23 15:15:00,84.13,84.15,84.07,84.11,14900.0,64.3062,64.3215,64.2604,64.2909,14900.0
2015-01-23 15:20:00,84.12,84.13,84.08,84.12,7000.0,64.2986,64.3062,64.268,64.2986,7000.0
2015-01-23 15:25:00,84.13,84.14,84.09,84.13,3600.0,64.3062,64.3139,64.2756,64.3062,3600.0
2015-01-23 15:30:00,84.11,84.11,84.01,84.04,4800.0,64.2909,64.2909,64.2145,64.2374,4800.0
2015-01-23 15:35:00,84.05,84.07,84.0,84.01,7300.0,64.2451,64.2604,64.2068,64.2145,7300.0
2015-01-23 15:40:00,84.0,84.04,84.0,84.01,8700.0,64.2068,64.2374,64.2068,64.2145,8700.0
2015-01-23 15:45:00,84.02,84.02,83.96,83.98,13600.0,64.2221,64.2221,64.1763,64.1916,13600.0
2015-01-23 15:50:00,83.97,84.0,83.9,83.95,5400.0,64.1839,64.2068,64.1304,64.1686,5400.0
2015-01-23 15:55:00,83.93,83.93,83.86,83.9,14400.0,64.1533,64.1533,64.0998,64.1304,14400.0
2015-01-26 09:30:00,83.83,83.85,83.55,83.61,27100.0,64.0769,64.0922,63.8629,63.9087,27100.0
2015-01-26 09:35:00,83.57,83.67,83.54,83.54,3200.0,63.8782,63.9546,63.8552,63.8552,3200.0
2015-01-26 09:40:00,83.53,83.59,83.47,83.47,3300.0,63.8476,63.8935,63.8017,63.8017,3300.0
2015-01-26 09:45:00,83.45,83.47,83.42,83.45,4000.0,63.7864,63.8017,63.7635,63.7864,4000.0
2015-01-26 09:50:00,83.43,83.61,83.43,83.61,5000.0,63.7712,63.9087,63.7712,63.9087,5000.0
2015-01-26 09:55:00,83.59,83.59,83.51,83.56,2400.0,63.8935,63.8935,63.8323,63.8705,2400.0
2015-01-26 10:00:00,83.6,83.64,83.56,83.63,2000.0,63.9011,63.9317,63.8705,63.924,2000.0
2015-01-26 10:05:00,83.67,83.75,83.66,83.71,3900.0,63.9546,64.0158,63.947,63.9852,3900.0
2015-01-26 10:10:00,83.68,83.7,83.67,83.7,1900.0,63.9622,63.9775,63.9546,63.9775,1900.0
2015-01-26 10:15:00,83.7,83.7,83.61,83.64,9900.0,63.9775,63.9775,63.9087,63.9317,9900.0
2015-01-26 10:20:00,83.66,83.66,83.61,83.63,4200.0,63.947,63.947,63.9087,63.924,4200.0
2015-01-26 10:25:00,83.65,83.71,83.64,83.69,5700.0,63.9393,63.9852,63.9317,63.9699,5700.0
2015-01-26 10:30:00,83.68,83.7,83.64,83.66,4400.0,63.9622,63.9775,63.9317,63.947,4400.0
2015-01-26 10:35:00,83.69,83.76,83.69,83.75,1800.0,63.9699,64.0234,63.9699,64.0158,1800.0
2015-01-26 10:40:00,83.75,83.87,83.75,83.87,5500.0,64.0158,64.1075,64.0158,64.1075,5500.0
2015-01-26 10:45:00,83.88,83.95,83.87,83.9,5000.0,64.1151,64.1686,64.1075,64.1304,5000.0
2015-01-26 10:50:00,83.94,83.95,83.89,83.89,11500.0,64.161,64.1686,64.1228,64.1228,11500.0
2015-01-26 10:55:00,83.9,83.92,83.88,83.9,6900.0,64.1304,64.1457,64.1151,64.1304,6900.0
2015-01-26 11:00:00,83.9,83.9,83.83,83.84,17800.0,64.1304,64.1304,64.0769,64.0845,17800.0
2015-01-26 11:05:00,83.9,83.9,83.84,83.85,4300.0,64.1304,64.1304,64.0845,64.0922,4300.0
2015-01-26 11:10:00,83.82,83.88,83.81,83.88,9800.0,64.0693,64.1151,64.0616,64.1151,9800.0
2015-01-26 11:15:00,83.87,83.87,83.83,83.85,1900.0,64.1075,64.1075,64.0769,64.0922,1900.0
2015-01-26 11:20:00,83.88,83.9,83.87,83.89,1100.0,64.1151,64.1304,64.1075,64.1228,1100.0
2015-01-26 11:25:00,83.85,83.85,83.78,83.82,3500.0,64.0922,64.0922,64.0387,64.0693,3500.0
2015-01-26 11:30:00,83.82,83.85,83.78,83.8,12200.0,64.0693,64.0922,64.0387,64.054,12200.0
2015-01-26 11:35:00,83.81,83.83,83.78,83.78,6700.0,64.0616,64.0769,64.0387,64.0387,6700.0
2015-01-26 11:40:00,83.83,83.87,83.82,83.85,11200.0,64.0769,64.1075,64.0693,64.0922,11200.0
2015-01-26 11:45:00,83.86,83.88,83.85,83.88,2300.0,64.0998,64.1151,64.0922,64.1151,2300.0
2015-01-26 11:50:00,83.89,83.97,83.88,83.97,334600.0,64.1228,64.1839,64.1151,64.1839,334600.0
2015-01-26 11:55:00,83.99,84.0,83.95,83.97,9400.0,64.1992,64.2068,64.1686,64.1839,9400.0
2015-01-26 12:00:00,83.96,83.97,83.92,83.95,3800.0,64.1763,64.1839,64.1457,64.1686,3800.0
2015-01-26 12:05:00,83.96,84.01,83.95,84.01,1800.0,64.1763,64.2145,64.1686,64.2145,1800.0
2015-01-26 12:10:00,84.03,84.04,84.0,84.0,11800.0,64.2298,64.2374,64.2068,64.2068,11800.0
2015-01-26 12:15:00,84.01,84.01,83.99,84.0,3900.0,64.2145,64.2145,64.1992,64.2068,3900.0
2015-01-26 12:20:00,84.0,84.02,83.99,83.99,1200.0,64.2068,64.2221,64.1992,64.1992,1200.0
2015-01-26 12:25:00,83.96,83.99,83.95,83.99,1300.0,64.1763,64.1992,64.1686,64.1992,1300.0
2015-01-26 12:30:00,83.97,83.97,83.89,83.89,3300.0,64.1839,64.1839,64.1228,64.1228,3300.0
2015-01-26 12:35:00,83.87,83.89,83.84,83.89,6900.0,64.1075,64.1228,64.0845,64.1228,6900.0
2015-01-26 12:40:00,83.91,83.91,83.88,83.89,2100.0,64.1381,64.1381,64.1151,64.1228,2100.0
2015-01-26 12:45:00,83.88,83.89,83.84,83.85,3600.0,64.1151,64.1228,64.0845,64.0922,3600.0
2015-01-26 12:50:00,83.86,83.92,83.85,83.91,4400.0,64.0998,64.1457,64.0922,64.1381,4400.0
2015-01-26 12:55:00,83.9,83.93,83.89,83.9,4600.0,64.1304,64.1533,64.1228,64.1304,4600.0
2015-01-26 13:00:00,83.9,83.9,83.85,83.87,3100.0,64.1304,64.1304,64.0922,64.1075,3100.0
2015-01-26 13:05:00,83.87,83.88,83.83,83.86,7700.0,64.1075,64.1151,64.0769,64.0998,7700.0
2015-01-26 13:10:00,83.86,83.91,83.85,83.89,19500.0,64.0998,64.1381,64.0922,64.1228,19500.0
2015-01-26 13:15:00,83.9,83.97,83.9,83.97,6600.0,64.1304,64.1839,64.1304,64.1839,6600.0
2015-01-26 13:20:00,83.94,83.96,83.93,83.93,1600.0,64.161,64.1763,64.1533,64.1533,1600.0
2015-01-26 13:25:00,83.94,83.95,83.92,83.94,4600.0,64.161,64.1686,64.1457,64.161,4600.0
2015-01-26 13:30:00,83.93,83.99,83.93,83.98,3800.0,64.1533,64.1992,64.1533,64.1916,3800.0
2015-01-26 13:35:00,83.96,83.97,83.94,83.95,19300.0,64.1763,64.1839,64.161,64.1686,19300.0
2015-01-26 13:40:00,83.96,84.0,83.96,83.97,9300.0,64.1763,64.2068,64.1763,64.1839,9300.0
2015-01-26 13:45:00,83.98,84.1,83.96,84.09,23500.0,64.1916,64.2833,64.1763,64.2756,23500.0
2015-01-26 13:50:00,84.11,84.11,84.07,84.07,4100.0,64.2909,64.2909,64.2604,64.2604,4100.0
2015-01-26 13:55:00,84.04,84.09,84.04,84.08,8500.0,64.2374,64.2756,64.2374,64.268,8500.0
2015-01-26 14:00:00,84.08,84.09,84.05,84.06,12500.0,64.268,64.2756,64.2451,64.2527,12500.0
2015-01-26 14:05:00,84.04,84.05,84.0,84.01,11800.0,64.2374,64.2451,64.2068,64.2145,11800.0
2015-01-26 14:10:00,84.03,84.03,83.94,83.94,561000.0,64.2298,64.2298,64.161,64.161,561000.0
2015-01-26 14:15:00,83.94,83.97,83.94,83.96,4700.0,64.161,64.1839,64.161,64.1763,4700.0
2015-01-26 14:20:00,83.92,83.94,83.91,83.94,13300.0,64.1457,64.161,64.1381,64.161,13300.0
2015-01-26 14:25:00,83.95,83.98,83.92,83.98,4000.0,64.1686,64.1916,64.1457,64.1916,4000.0
2015-01-26 14:30:00,83.99,84.0,83.97,83.99,3900.0,64.1992,64.2068,64.1839,64.1992,3900.0
2015-01-26 14:35:00,83.98,84.01,83.97,84.0,45200.0,64.1916,64.2145,64.1839,64.2068,45200.0
2015-01-26 14:40:00,84.0,84.03,83.97,83.97,144500.0,64.2068,64.2298,64.1839,64.1839,144500.0
2015-01-26 14:45:00,83.97,83.97,83.92,83.95,16300.0,64.1839,64.1839,64.1457,64.1686,16300.0
2015-01-26 14:50:00,83.94,83.95,83.91,83.94,55200.0,64.161,64.1686,64.1381,64.161,55200.0
2015-01-26 14:55:00,83.95,83.99,83.95,83.95,22400.0,64.1686,64.1992,64.1686,64.1686,22400.0
2015-01-26 15:00:00,83.95,83.95,83.9,83.91,9600.0,64.1686,64.1686,64.1304,64.1381,9600.0
2015-01-26 15:05:00,83.91,83.96,83.91,83.95,5500.0,64.1381,64.1763,64.1381,64.1686,5500.0
2015-01-26 15:10:00,83.95,83.99,83.94,83.95,7100.0,64.1686,64.1992,64.161,64.1686,7100.0
2015-01-26 15:15:00,83.91,83.92,83.86,83.9,12100.0,64.1381,64.1457,64.0998,64.1304,12100.0
2015-01-26 15:20:00,83.91,83.96,83.9,83.95,43600.0,64.1381,64.1763,64.1304,64.1686,43600.0
2015-01-26 15:25:00,83.95,83.97,83.92,83.96,58700.0,64.1686,64.1839,64.1457,64.1763,58700.0
2015-01-26 15:30:00,83.93,83.95,83.92,83.94,2900.0,64.1533,64.1686,64.1457,64.161,2900.0
2015-01-26 15:35:00,83.96,84.05,83.95,84.02,5600.0,64.1763,64.2451,64.1686,64.2221,5600.0
2015-01-26 15:40:00,84.03,84.04,83.96,83.97,4600.0,64.2298,64.2374,64.1763,64.1839,4600.0
2015-01-26 15:45:00,84.0,84.01,83.99,84.01,1600.0,64.2068,64.2145,64.1992,64.2145,1600.0
2015-01-26 15:50:00,84.01,84.06,84.01,84.06,3600.0,64.2145,64.2527,64.2145,64.2527,3600.0
2015-01-26 15:55:00,84.06,84.13,84.05,84.09,8900.0,64.2527,64.3062,64.2451,64.2756,8900.0
2015-01-27 09:30:00,83.0,83.03,82.91,83.0,22000.0,63.4425,63.4654,63.3737,63.4425,22000.0
2015-01-27 09:35:00,82.93,83.03,82.82,83.03,6600.0,63.389,63.4654,63.3049,63.4654,6600.0
2015-01-27 09:40:00,83.05,83.1,83.0,83.01,4700.0,63.4807,63.5189,63.4425,63.4501,4700.0
2015-01-27 09:45:00,82.97,83.08,82.95,83.0,5200.0,63.4195,63.5036,63.4043,63.4425,5200.0
2015-01-27 09:50:00,82.97,83.0,82.83,82.92,35400.0,63.4195,63.4425,63.3125,63.3813,35400.0
2015-01-27 09:55:00,82.92,82.95,82.86,82.95,8500.0,63.3813,63.4043,63.3355,63.4043,8500.0
2015-01-27 10:00:00,82.92,83.04,82.86,83.02,12500.0,63.3813,63.4731,63.3355,63.4578,12500.0
2015-01-27 10:05:00,83.0,83.02,82.92,82.95,2900.0,63.4425,63.4578,63.3813,63.4043,2900.0
2015-01-27 10:10:00,82.97,83.04,82.89,82.96,13300.0,63.4195,63.4731,63.3584,63.4119,13300.0
2015-01-27 10:15:00,82.88,82.93,82.83,82.9,23100.0,63.3508,63.389,63.3125,63.366,23100.0
2015-01-27 10:20:00,82.92,82.95,82.83,82.87,3700.0,63.3813,63.4043,63.3125,63.3431,3700.0
2015-01-27 10:25:00,82.86,83.01,82.83,82.96,4600.0,63.3355,63.4501,63.3125,63.4119,4600.0
2015-01-27 10:30:00,82.81,82.83,82.73,82.76,9600.0,63.2972,63.3125,63.2361,63.259,9600.0
2015-01-27 10:35:00,82.74,82.74,82.66,82.7,5400.0,63.2437,63.2437,63.1826,63.2132,5400.0
2015-01-27 10:40:00,82.72,82.74,82.56,82.57,9300.0,63.2285,63.2437,63.1062,63.1138,9300.0
2015-01-27 10:45:00,82.56,82.62,82.55,82.59,11400.0,63.1062,63.152,63.0985,63.1291,11400.0
2015-01-27 10:50:00,82.59,82.69,82.59,82.66,12700.0,63.1291,63.2055,63.1291,63.1826,12700.0
2015-01-27 10:55:00,82.67,82.69,82.65,82.69,10900.0,63.1902,63.2055,63.1749,63.2055,10900.0
2015-01-27 11:00:00,82.68,82.71,82.63,82.67,6300.0,63.1979,63.2208,63.1597,63.1902,6300.0
2015-01-27 11:05:00,82.64,82.74,82.64,82.73,5200.0,63.1673,63.2437,63.1673,63.2361,5200.0
2015-01-27 11:10:00,82.73,82.76,82.7,82.73,5100.0,63.2361,63.259,63.2132,63.2361,5100.0
2015-01-27 11:15:00,82.78,82.78,82.72,82.74,8200.0,63.2743,63.2743,63.2285,63.2437,8200.0
2015-01-27 11:20:00,82.76,82.79,82.73,82.73,4200.0,63.259,63.282,63.2361,63.2361,4200.0
2015-01-27 11:25:00,82.72,82.86,82.68,82.86,3800.0,63.2285,63.3355,63.1979,63.3355,3800.0
2015-01-27 11:30:00,82.83,82.9,82.82,82.86,5500.0,63.3125,63.366,63.3049,63.3355,5500.0
2015-01-27 11:35:00,82.86,82.91,82.83,82.88,1400.0,63.3355,63.3737,63.3125,63.3508,1400.0
2015-01-27 11:40:00,82.86,82.86,82.83,82.84,8200.0,63.3355,63.3355,63.3125,63.3202,8200.0
2015-01-27 11:45:00,82.84,82.93,82.84,82.9,3700.0,63.3202,63.389,63.3202,63.366,3700.0
2015-01-27 11:50:00,82.92,82.98,82.88,82.89,21000.0,63.3813,63.4272,63.3508,63.3584,21000.0
2015-01-27 11:55:00,82.9,82.92,82.8,82.81,6700.0,63.366,63.3813,63.2896,63.2972,6700.0
2015-01-27 12:00:00,82.8,82.84,82.78,82.79,3000.0,63.2896,63.3202,63.2743,63.282,3000.0
2015-01-27 12:05:00,82.82,82.84,82.76,82.83,2900.0,63.3049,63.3202,63.259,63.3125,2900.0
2015-01-27 12:10:00,82.84,82.86,82.82,82.83,3400.0,63.3202,63.3355,63.3049,63.3125,3400.0
2015-01-27 12:15:00,82.82,82.87,82.8,82.84,8400.0,63.3049,63.3431,63.2896,63.3202,8400.0
2015-01-27 12:20:00,82.84,82.89,82.82,82.86,6700.0,63.3202,63.3584,63.3049,63.3355,6700.0
2015-01-27 12:25:00,82.85,83.05,82.84,83.05,8800.0,63.3278,63.4807,63.3202,63.4807,8800.0
2015-01-27 12:30:00,83.04,83.08,83.02,83.08,3900.0,63.4731,63.5036,63.4578,63.5036,3900.0
2015-01-27 12:35:00,83.07,83.07,83.02,83.07,103000.0,63.496,63.496,63.4578,63.496,103000.0
2015-01-27 12:40:00,83.04,83.08,83.02,83.06,8100.0,63.4731,63.5036,63.4578,63.4883,8100.0
2015-01-27 12:45:00,83.05,83.06,82.98,82.99,6000.0,63.4807,63.4883,63.4272,63.4348,6000.0
2015-01-27 12:50:00,83.0,83.04,82.99,83.04,15200.0,63.4425,63.4731,63.4348,63.4731,15200.0
2015-01-27 12:55:00,83.05,83.11,83.05,83.11,8100.0,63.4807,63.5266,63.4807,63.5266,8100.0
2015-01-27 13:00:00,83.13,83.16,83.07,83.09,112400.0,63.5418,63.5648,63.496,63.5113,112400.0
2015-01-27 13:05:00,83.08,83.11,83.06,83.11,120000.0,63.5036,63.5266,63.4883,63.5266,120000.0
2015-01-27 13:10:00,83.11,83.12,83.08,83.11,21600.0,63.5266,63.5342,63.5036,63.5266,21600.0
2015-01-27 13:15:00,83.13,83.27,83.12,83.22,7800.0,63.5418,63.6489,63.5342,63.6106,7800.0
2015-01-27 13:20:00,83.22,83.31,83.22,83.26,8200.0,63.6106,63.6794,63.6106,63.6412,8200.0
2015-01-27 13:25:00,83.25,83.29,83.24,83.27,11600.0,63.6336,63.6641,63.6259,63.6489,11600.0
2015-01-27 13:30:00,83.28,83.32,83.23,83.23,12200.0,63.6565,63.6871,63.6183,63.6183,12200.0
2015-01-27 13:35:00,83.24,83.27,83.22,83.26,1700.0,63.6259,63.6489,63.6106,63.6412,1700.0
2015-01-27 13:40:00,83.27,83.27,83.15,83.17,3400.0,63.6489,63.6489,63.5571,63.5724,3400.0
2015-01-27 13:45:00,83.13,83.18,83.12,83.17,8000.0,63.5418,63.5801,63.5342,63.5724,8000.0
2015-01-27 13:50:00,83.17,83.19,83.14,83.14,15500.0,63.5724,63.5877,63.5495,63.5495,15500.0
2015-01-27 13:55:00,83.13,83.18,83.11,83.15,9000.0,63.5418,63.5801,63.5266,63.5571,9000.0
2015-01-27 14:00:00,83.15,83.23,83.15,83.18,29400.0,63.5571,63.6183,63.5571,63.5801,29400.0
2015-01-27 14:05:00,83.21,83.24,83.19,83.2,31500.0,63.603,63.6259,63.5877,63.5954,31500.0
2015-01-27 14:10:00,83.19,83.26,83.18,83.24,8000.0,63.5877,63.6412,63.5801,63.6259,8000.0
2015-01-27 14:15:00,83.25,83.33,83.22,83.33,8500.0,63.6336,63.6947,63.6106,63.6947,8500.0
2015-01-27 14:20:00,83.36,83.47,83.36,83.41,7700.0,63.7176,63.8017,63.7176,63.7559,7700.0
2015-01-27 14:25:00,83.43,83.48,83.41,83.44,6500.0,63.7712,63.8094,63.7559,63.7788,6500.0
2015-01-27 14:30:00,83.42,83.44,83.37,83.38,8600.0,63.7635,63.7788,63.7253,63.7329,8600.0
2015-01-27 14:35:00,83.36,83.42,83.34,83.42,3600.0,63.7176,63.7635,63.7024,63.7635,3600.0
2015-01-27 14:40:00,83.43,83.44,83.35,83.39,3900.0,63.7712,63.7788,63.71,63.7406,3900.0
2015-01-27 14:45:00,83.41,83.42,83.35,83.39,5600.0,63.7559,63.7635,63.71,63.7406,5600.0
2015-01-27 14:50:00,83.4,83.43,83.3,83.31,7600.0,63.7482,63.7712,63.6718,63.6794,7600.0
2015-01-27 14:55:00,83.3,83.31,83.2,83.21,4800.0,63.6718,63.6794,63.5954,63.603,4800.0
2015-01-27 15:00:00,83.24,83.28,83.23,83.26,3100.0,63.6259,63.6565,63.6183,63.6412,3100.0
2015-01-27 15:05:00,83.23,83.26,83.18,83.26,30100.0,63.6183,63.6412,63.5801,63.6412,30100.0
2015-01-27 15:10:00,83.26,83.29,83.23,83.26,8100.0,63.6412,63.6641,63.6183,63.6412,8100.0
2015-01-27 15:15:00,83.22,83.24,83.17,83.17,8800.0,63.6106,63.6259,63.5724,63.5724,8800.0
2015-01-27 15:20:00,83.15,83.16,83.08,83.12,32300.0,63.5571,63.5648,63.5036,63.5342,32300.0
2015-01-27 15:25:00,83.11,83.12,83.02,83.02,3100.0,63.5266,63.5342,63.4578,63.4578,3100.0
2015-01-27 15:30:00,83.02,83.12,83.02,83.09,10500.0,63.4578,63.5342,63.4578,63.5113,10500.0
2015-01-27 15:35:00,83.1,83.1,82.99,83.02,15100.0,63.5189,63.5189,63.4348,63.4578,15100.0
2015-01-27 15:40:00,83.02,83.14,83.02,83.13,21400.0,63.4578,63.5495,63.4578,63.5418,21400.0
2015-01-27 15:45:00,83.15,83.15,83.05,83.06,6600.0,63.5571,63.5571,63.4807,63.4883,6600.0
2015-01-27 15:50:00,83.06,83.06,82.95,82.97,16300.0,63.4883,63.4883,63.4043,63.4195,16300.0
2015-01-27 15:55:00,82.98,83.04,82.97,83.0,23300.0,63.4272,63.4731,63.4195,63.4425,23300.0
2015-01-28 09:30:00,83.47,83.47,83.27,83.28,20500.0,63.8017,63.8017,63.6489,63.6565,20500.0
2015-01-28 09:35:00,83.17,83.18,83.02,83.13,287600.0,63.5724,63.5801,63.4578,63.5418,287600.0
2015-01-28 09:40:00,83.14,83.2,83.08,83.12,155700.0,63.5495,63.5954,63.5036,63.5342,155700.0
2015-01-28 09:45:00,83.1,83.16,83.06,83.12,131000.0,63.5189,63.5648,63.4883,63.5342,131000.0
2015-01-28 09:50:00,83.18,83.23,83.15,83.19,54000.0,63.5801,63.6183,63.5571,63.5877,54000.0
2015-01-28 09:55:00,83.21,83.21,83.1,83.11,53400.0,63.603,63.603,63.5189,63.5266,53400.0
2015-01-28 10:00:00,83.11,83.18,83.11,83.16,111200.0,63.5266,63.5801,63.5266,63.5648,111200.0
2015-01-28 10:05:00,83.16,83.24,83.14,83.19,350900.0,63.5648,63.6259,63.5495,63.5877,350900.0
2015-01-28 10:10:00,83.19,83.22,83.16,83.16,81900.0,63.5877,63.6106,63.5648,63.5648,81900.0
2015-01-28 10:15:00,83.14,83.14,83.03,83.04,171600.0,63.5495,63.5495,63.4654,63.4731,171600.0
2015-01-28 10:20:00,83.05,83.11,83.05,83.09,25800.0,63.4807,63.5266,63.4807,63.5113,25800.0
2015-01-28 10:25:00,83.09,83.1,83.04,83.05,85100.0,63.5113,63.5189,63.4731,63.4807,85100.0
2015-01-28 10:30:00,83.05,83.12,82.93,82.94,151700.0,63.4807,63.5342,63.389,63.3966,151700.0
2015-01-28 10:35:00,82.93,82.96,82.88,82.9,72700.0,63.389,63.4119,63.3508,63.366,72700.0
2015-01-28 10:40:00,82.89,82.94,82.76,82.79,12800.0,63.3584,63.3966,63.259,63.282,12800.0
2015-01-28 10:45:00,82.78,82.78,82.69,82.73,59800.0,63.2743,63.2743,63.2055,63.2361,59800.0
2015-01-28 10:50:00,82.73,82.78,82.72,82.72,90800.0,63.2361,63.2743,63.2285,63.2285,90800.0
2015-01-28 10:55:00,82.72,82.72,82.59,82.65,19900.0,63.2285,63.2285,63.1291,63.1749,19900.0
2015-01-28 11:00:00,82.65,82.75,82.64,82.74,81300.0,63.1749,63.2514,63.1673,63.2437,81300.0
2015-01-28 11:05:00,82.75,82.81,82.75,82.81,25100.0,63.2514,63.2972,63.2514,63.2972,25100.0
2015-01-28 11:10:00,82.8,82.81,82.66,82.67,20000.0,63.2896,63.2972,63.1826,63.1902,20000.0
2015-01-28 11:15:00,82.66,82.67,82.57,82.63,10800.0,63.1826,63.1902,63.1138,63.1597,10800.0
2015-01-28 11:20:00,82.62,82.66,82.52,82.64,13400.0,63.152,63.1826,63.0756,63.1673,13400.0
2015-01-28 11:25:00,82.63,82.7,82.59,82.68,7000.0,63.1597,63.2132,63.1291,63.1979,7000.0
2015-01-28 11:30:00,82.68,82.76,82.64,82.75,11100.0,63.1979,63.259,63.1673,63.2514,11100.0
2015-01-28 11:35:00,82.74,82.83,82.74,82.8,3000.0,63.2437,63.3125,63.2437,63.2896,3000.0
2015-01-28 11:40:00,82.77,82.81,82.76,82.8,42800.0,63.2667,63.2972,63.259,63.2896,42800.0
2015-01-28 11:45:00,82.8,82.9,82.8,82.88,9200.0,63.2896,63.366,63.2896,63.3508,9200.0
2015-01-28 11:50:00,82.88,82.88,82.8,82.81,10300.0,63.3508,63.3508,63.2896,63.2972,10300.0
2015-01-28 11:55:00,82.81,82.82,82.75,82.81,5600.0,63.2972,63.3049,63.2514,63.2972,5600.0
2015-01-28 12:00:00,82.83,82.91,82.81,82.9,6100.0,63.3125,63.3737,63.2972,63.366,6100.0
2015-01-28 12:05:00,82.91,82.94,82.89,82.92,6400.0,63.3737,63.3966,63.3584,63.3813,6400.0
2015-01-28 12:10:00,82.92,82.92,82.86,82.86,5500.0,63.3813,63.3813,63.3355,63.3355,5500.0
2015-01-28 12:15:00,82.87,82.99,82.86,82.98,5200.0,63.3431,63.4348,63.3355,63.4272,5200.0
2015-01-28 12:20:00,82.98,83.0,82.95,82.99,11400.0,63.4272,63.4425,63.4043,63.4348,11400.0
2015-01-28 12:25:00,82.99,83.03,82.94,83.01,9300.0,63.4348,63.4654,63.3966,63.4501,9300.0
2015-01-28 12:30:00,83.01,83.01,82.96,82.97,7600.0,63.4501,63.4501,63.4119,63.4195,7600.0
2015-01-28 12:35:00,82.97,82.97,82.9,82.92,4100.0,63.4195,63.4195,63.366,63.3813,4100.0
2015-01-28 12:40:00,82.93,82.94,82.89,82.92,5200.0,63.389,63.3966,63.3584,63.3813,5200.0
2015-01-28 12:45:00,82.94,82.94,82.92,82.93,3700.0,63.3966,63.3966,63.3813,63.389,3700.0
2015-01-28 12:50:00,82.95,82.98,82.89,82.89,53700.0,63.4043,63.4272,63.3584,63.3584,53700.0
2015-01-28 12:55:00,82.9,82.95,82.87,82.87,6300.0,63.366,63.4043,63.3431,63.3431,6300.0
2015-01-28 13:00:00,82.86,82.86,82.82,82.84,10500.0,63.3355,63.3355,63.3049,63.3202,10500.0
2015-01-28 13:05:00,82.84,82.85,82.83,82.85,3900.0,63.3202,63.3278,63.3125,63.3278,3900.0
2015-01-28 13:10:00,82.85,82.85,82.76,82.76,6400.0,63.3278,63.3278,63.259,63.259,6400.0
2015-01-28 13:15:00,82.78,82.81,82.76,82.76,13900.0,63.2743,63.2972,63.259,63.259,13900.0
2015-01-28 13:20:00,82.75,82.81,82.75,82.78,25900.0,63.2514,63.2972,63.2514,63.2743,25900.0
2015-01-28 13:25:00,82.79,82.79,82.74,82.75,8400.0,63.282,63.282,63.2437,63.2514,8400.0
2015-01-28 13:30:00,82.75,82.87,82.73,82.85,7500.0,63.2514,63.3431,63.2361,63.3278,7500.0
2015-01-28 13:35:00,82.86,82.86,82.82,82.85,4700.0,63.3355,63.3355,63.3049,63.3278,4700.0
2015-01-28 13:40:00,82.85,82.85,82.78,82.8,15800.0,63.3278,63.3278,63.2743,63.2896,15800.0
2015-01-28 13:45:00,82.8,82.86,82.8,82.84,4700.0,63.2896,63.3355,63.2896,63.3202,4700.0
2015-01-28 13:50:00,82.84,82.89,82.84,82.86,17800.0,63.3202,63.3584,63.3202,63.3355,17800.0
2015-01-28 13:55:00,82.85,82.86,82.7,82.7,16500.0,63.3278,63.3355,63.2132,63.2132,16500.0
2015-01-28 14:00:00,82.75,83.05,82.75,82.89,12600.0,63.2514,63.4807,63.2514,63.3584,12600.0
2015-01-28 14:05:00,82.87,82.91,82.62,82.62,31700.0,63.3431,63.3737,63.152,63.152,31700.0
2015-01-28 14:10:00,82.62,82.66,82.48,82.63,48500.0,63.152,63.1826,63.045,63.1597,48500.0
2015-01-28 14:15:00,82.57,82.69,82.56,82.67,32100.0,63.1138,63.2055,63.1062,63.1902,32100.0
2015-01-28 14:20:00,82.65,82.67,82.54,82.58,21700.0,63.1749,63.1902,63.0909,63.1214,21700.0
2015-01-28 14:25:00,82.56,82.59,82.36,82.39,37300.0,63.1062,63.1291,62.9533,62.9762,37300.0
2015-01-28 14:30:00,82.38,82.41,82.21,82.29,31500.0,62.9686,62.9915,62.8386,62.8998,31500.0
2015-01-28 14:35:00,82.28,82.42,82.27,82.35,10700.0,62.8921,62.9991,62.8845,62.9456,10700.0
2015-01-28 14:40:00,82.32,82.47,82.3,82.4,15300.0,62.9227,63.0374,62.9074,62.9839,15300.0
2015-01-28 14:45:00,82.4,82.51,82.39,82.44,10400.0,62.9839,63.0679,62.9762,63.0144,10400.0
2015-01-28 14:50:00,82.42,82.58,82.39,82.54,8000.0,62.9991,63.1214,62.9762,63.0909,8000.0
2015-01-28 14:55:00,82.56,82.59,82.46,82.48,18300.0,63.1062,63.1291,63.0297,63.045,18300.0
2015-01-28 15:00:00,82.49,82.58,82.44,82.47,15300.0,63.0527,63.1214,63.0144,63.0374,15300.0
2015-01-28 15:05:00,82.47,82.49,82.34,82.4,7500.0,63.0374,63.0527,62.938,62.9839,7500.0
2015-01-28 15:10:00,82.4,82.43,82.26,82.27,18200.0,62.9839,63.0068,62.8768,62.8845,18200.0
2015-01-28 15:15:00,82.25,82.27,82.07,82.1,14500.0,62.8692,62.8845,62.7316,62.7545,14500.0
2015-01-28 15:20:00,82.09,82.21,82.09,82.15,10900.0,62.7469,62.8386,62.7469,62.7928,10900.0
2015-01-28 15:25:00,82.14,82.15,81.99,82.06,7900.0,62.7851,62.7928,62.6705,62.724,7900.0
2015-01-28 15:30:00,82.07,82.08,81.89,81.9,14100.0,62.7316,62.7393,62.594,62.6017,14100.0
2015-01-28 15:35:00,81.83,81.92,81.82,81.83,6300.0,62.5482,62.617,62.5405,62.5482,6300.0
2015-01-28 15:40:00,81.8,81.8,81.59,81.67,21100.0,62.5252,62.5252,62.3647,62.4259,21100.0
2015-01-28 15:45:00,81.65,81.77,81.55,81.77,12300.0,62.4106,62.5023,62.3341,62.5023,12300.0
2015-01-28 15:50:00,81.72,81.75,81.65,81.7,18500.0,62.4641,62.487,62.4106,62.4488,18500.0
2015-01-28 15:55:00,81.7,81.74,81.62,81.63,32000.0,62.4488,62.4794,62.3877,62.3953,32000.0
2015-01-29 09:30:00,81.74,81.8,81.67,81.78,28800.0,62.4794,62.5252,62.4259,62.5099,28800.0
2015-01-29 09:35:00,81.72,81.83,81.6,81.6,2800.0,62.4641,62.5482,62.3724,62.3724,2800.0
2015-01-29 09:40:00,81.57,81.57,81.4,81.41,9100.0,62.3494,62.3494,62.2195,62.2271,9100.0
2015-01-29 09:45:00,81.48,81.48,81.25,81.35,13100.0,62.2806,62.2806,62.1048,62.1813,13100.0
2015-01-29 09:50:00,81.39,81.46,81.32,81.44,13500.0,62.2118,62.2654,62.1583,62.2501,13500.0
2015-01-29 09:55:00,81.46,81.64,81.45,81.6,11100.0,62.2654,62.4029,62.2577,62.3724,11100.0
2015-01-29 10:00:00,81.57,81.68,81.51,81.61,11900.0,62.3494,62.4335,62.3036,62.38,11900.0
2015-01-29 10:05:00,81.59,81.63,81.4,81.44,3800.0,62.3647,62.3953,62.2195,62.2501,3800.0
2015-01-29 10:10:00,81.45,81.52,81.39,81.4,15900.0,62.2577,62.3112,62.2118,62.2195,15900.0
2015-01-29 10:15:00,81.39,81.5,81.33,81.48,2400.0,62.2118,62.2959,62.166,62.2806,2400.0
2015-01-29 10:20:00,81.48,81.48,81.24,81.26,6800.0,62.2806,62.2806,62.0972,62.1125,6800.0
2015-01-29 10:25:00,81.28,81.46,81.28,81.46,4100.0,62.1278,62.2654,62.1278,62.2654,4100.0
2015-01-29 10:30:00,81.42,81.48,81.34,81.34,9700.0,62.2348,62.2806,62.1736,62.1736,9700.0
2015-01-29 10:35:00,81.31,81.33,81.17,81.25,6100.0,62.1507,62.166,62.0437,62.1048,6100.0
2015-01-29 10:40:00,81.25,81.26,81.03,81.06,19800.0,62.1048,62.1125,61.9367,61.9596,19800.0
2015-01-29 10:45:00,81.07,81.15,80.98,81.15,9200.0,61.9672,62.0284,61.8985,62.0284,9200.0
2015-01-29 10:50:00,81.16,81.18,81.04,81.09,8200.0,62.036,62.0513,61.9443,61.9825,8200.0
2015-01-29 10:55:00,81.09,81.26,81.09,81.25,3200.0,61.9825,62.1125,61.9825,62.1048,3200.0
2015-01-29 11:00:00,81.24,81.26,81.16,81.17,11600.0,62.0972,62.1125,62.036,62.0437,11600.0
2015-01-29 11:05:00,81.2,81.24,81.09,81.24,7100.0,62.0666,62.0972,61.9825,62.0972,7100.0
2015-01-29 11:10:00,81.24,81.3,81.22,81.26,10700.0,62.0972,62.1431,62.0819,62.1125,10700.0
2015-01-29 11:15:00,81.26,81.38,81.22,81.23,7600.0,62.1125,62.2042,62.0819,62.0895,7600.0
2015-01-29 11:20:00,81.24,81.39,81.24,81.33,53200.0,62.0972,62.2118,62.0972,62.166,53200.0
2015-01-29 11:25:00,81.32,81.32,81.2,81.28,36500.0,62.1583,62.1583,62.0666,62.1278,36500.0
2015-01-29 11:30:00,81.31,81.47,81.31,81.44,16600.0,62.1507,62.273,62.1507,62.2501,16600.0
2015-01-29 11:35:00,81.42,81.54,81.38,81.54,3400.0,62.2348,62.3265,62.2042,62.3265,3400.0
2015-01-29 11:40:00,81.55,81.56,81.47,81.48,5700.0,62.3341,62.3418,62.273,62.2806,5700.0
2015-01-29 11:45:00,81.48,81.52,81.44,81.5,9600.0,62.2806,62.3112,62.2501,62.2959,9600.0
2015-01-29 11:50:00,81.55,81.66,81.55,81.61,3600.0,62.3341,62.4182,62.3341,62.38,3600.0
2015-01-29 11:55:00,81.57,81.61,81.53,81.55,3000.0,62.3494,62.38,62.3189,62.3341,3000.0
2015-01-29 12:00:00,81.53,81.69,81.53,81.66,6400.0,62.3189,62.4412,62.3189,62.4182,6400.0
2015-01-29 12:05:00,81.67,81.73,81.64,81.67,5700.0,62.4259,62.4717,62.4029,62.4259,5700.0
2015-01-29 12:10:00,81.68,81.73,81.63,81.65,5900.0,62.4335,62.4717,62.3953,62.4106,5900.0
2015-01-29 12:15:00,81.66,81.69,81.61,81.61,3300.0,62.4182,62.4412,62.38,62.38,3300.0
2015-01-29 12:20:00,81.64,81.65,81.53,81.59,9500.0,62.4029,62.4106,62.3189,62.3647,9500.0
2015-01-29 12:25:00,81.61,81.62,81.55,81.62,4300.0,62.38,62.3877,62.3341,62.3877,4300.0
2015-01-29 12:30:00,81.61,81.63,81.56,81.59,12500.0,62.38,62.3953,62.3418,62.3647,12500.0
2015-01-29 12:35:00,81.58,81.6,81.53,81.56,11200.0,62.3571,62.3724,62.3189,62.3418,11200.0
2015-01-29 12:40:00,81.57,81.57,81.45,81.45,12000.0,62.3494,62.3494,62.2577,62.2577,12000.0
2015-01-29 12:45:00,81.41,81.52,81.41,81.49,22000.0,62.2271,62.3112,62.2271,62.2883,22000.0
2015-01-29 12:50:00,81.47,81.5,81.42,81.5,5600.0,62.273,62.2959,62.2348,62.2959,5600.0
2015-01-29 12:55:00,81.5,81.58,81.46,81.57,4500.0,62.2959,62.3571,62.2654,62.3494,4500.0
2015-01-29 13:00:00,81.59,81.59,81.49,81.52,9500.0,62.3647,62.3647,62.2883,62.3112,9500.0
2015-01-29 13:05:00,81.52,81.56,81.47,81.48,4400.0,62.3112,62.3418,62.273,62.2806,4400.0
2015-01-29 13:10:00,81.49,81.6,81.49,81.56,4200.0,62.2883,62.3724,62.2883,62.3418,4200.0
2015-01-29 13:15:00,81.59,81.67,81.59,81.65,3300.0,62.3647,62.4259,62.3647,62.4106,3300.0
2015-01-29 13:20:00,81.64,81.74,81.64,81.7,11700.0,62.4029,62.4794,62.4029,62.4488,11700.0
2015-01-29 13:25:00,81.71,81.81,81.71,81.79,6700.0,62.4564,62.5329,62.4564,62.5176,6700.0
2015-01-29 13:30:00,81.8,81.8,81.73,81.75,8500.0,62.5252,62.5252,62.4717,62.487,8500.0
2015-01-29 13:35:00,81.77,81.88,81.77,81.88,13700.0,62.5023,62.5864,62.5023,62.5864,13700.0
2015-01-29 13:40:00,81.89,81.98,81.86,81.94,22400.0,62.594,62.6628,62.5711,62.6322,22400.0
2015-01-29 13:45:00,81.91,82.01,81.91,82.01,2900.0,62.6093,62.6858,62.6093,62.6858,2900.0
2015-01-29 13:50:00,82.01,82.09,82.01,82.04,3500.0,62.6858,62.7469,62.6858,62.7087,3500.0
2015-01-29 13:55:00,82.03,82.04,81.96,81.96,4300.0,62.701,62.7087,62.6475,62.6475,4300.0
2015-01-29 14:00:00,81.97,82.0,81.95,81.98,8800.0,62.6552,62.6781,62.6399,62.6628,8800.0
2015-01-29 14:05:00,81.99,82.02,81.92,81.92,11600.0,62.6705,62.6934,62.617,62.617,11600.0
2015-01-29 14:10:00,81.9,81.92,81.86,81.92,11600.0,62.6017,62.617,62.5711,62.617,11600.0
2015-01-29 14:15:00,81.93,81.96,81.88,81.89,8000.0,62.6246,62.6475,62.5864,62.594,8000.0
2015-01-29 14:20:00,81.88,82.02,81.88,82.02,13100.0,62.5864,62.6934,62.5864,62.6934,13100.0
2015-01-29 14:25:00,82.03,82.09,82.03,82.09,9200.0,62.701,62.7469,62.701,62.7469,9200.0
2015-01-29 14:30:00,82.12,82.17,82.12,82.16,12700.0,62.7698,62.8081,62.7698,62.8004,12700.0
2015-01-29 14:35:00,82.15,82.15,82.09,82.14,15800.0,62.7928,62.7928,62.7469,62.7851,15800.0
2015-01-29 14:40:00,82.13,82.14,82.03,82.06,10400.0,62.7775,62.7851,62.701,62.724,10400.0
2015-01-29 14:45:00,82.06,82.08,82.0,82.0,22000.0,62.724,62.7393,62.6781,62.6781,22000.0
2015-01-29 14:50:00,81.99,82.01,81.95,81.99,7700.0,62.6705,62.6858,62.6399,62.6705,7700.0
2015-01-29 14:55:00,81.98,82.03,81.94,82.03,4600.0,62.6628,62.701,62.6322,62.701,4600.0
2015-01-29 15:00:00,82.02,82.06,81.98,81.99,6100.0,62.6934,62.724,62.6628,62.6705,6100.0
2015-01-29 15:05:00,81.99,82.15,81.99,82.15,3000.0,62.6705,62.7928,62.6705,62.7928,3000.0
2015-01-29 15:10:00,82.15,82.15,82.05,82.06,4800.0,62.7928,62.7928,62.7163,62.724,4800.0
2015-01-29 15:15:00,82.02,82.18,82.02,82.17,11700.0,62.6934,62.8157,62.6934,62.8081,11700.0
2015-01-29 15:20:00,82.2,82.34,82.18,82.33,4400.0,62.831,62.938,62.8157,62.9304,4400.0
2015-01-29 15:25:00,82.37,82.37,82.27,82.3,9800.0,62.9609,62.9609,62.8845,62.9074,9800.0
2015-01-29 15:30:00,82.29,82.34,82.27,82.32,16800.0,62.8998,62.938,62.8845,62.9227,16800.0
2015-01-29 15:35:00,82.31,82.45,82.3,82.44,14000.0,62.9151,63.0221,62.9074,63.0144,14000.0
2015-01-29 15:40:00,82.44,82.48,82.37,82.38,16600.0,63.0144,63.045,62.9609,62.9686,16600.0
2015-01-29 15:45:00,82.33,82.39,82.29,82.34,13800.0,62.9304,62.9762,62.8998,62.938,13800.0
2015-01-29 15:50:00,82.35,82.36,82.28,82.34,7200.0,62.9456,62.9533,62.8921,62.938,7200.0
2015-01-29 15:55:00,82.35,82.36,82.28,82.35,22800.0,62.9456,62.9533,62.8921,62.9456,22800.0
2015-01-30 09:30:00,81.71,81.77,81.52,81.72,23600.0,62.4564,62.5023,62.3112,62.4641,23600.0
2015-01-30 09:35:00,81.78,81.79,81.7,81.71,2400.0,62.5099,62.5176,62.4488,62.4564,2400.0
2015-01-30 09:40:00,81.77,81.91,81.76,81.86,3800.0,62.5023,62.6093,62.4947,62.5711,3800.0
2015-01-30 09:45:00,81.88,81.98,81.87,81.88,2800.0,62.5864,62.6628,62.5787,62.5864,2800.0
2015-01-30 09:50:00,81.85,81.93,81.84,81.85,3000.0,62.5635,62.6246,62.5558,62.5635,3000.0
2015-01-30 09:55:00,81.86,81.92,81.81,81.81,5100.0,62.5711,62.617,62.5329,62.5329,5100.0
2015-01-30 10:00:00,81.76,81.9,81.76,81.9,14600.0,62.4947,62.6017,62.4947,62.6017,14600.0
2015-01-30 10:05:00,81.87,81.88,81.66,81.71,2600.0,62.5787,62.5864,62.4182,62.4564,2600.0
2015-01-30 10:10:00,81.7,81.73,81.62,81.68,11800.0,62.4488,62.4717,62.3877,62.4335,11800.0
2015-01-30 10:15:00,81.69,81.76,81.66,81.66,10000.0,62.4412,62.4947,62.4182,62.4182,10000.0
2015-01-30 10:20:00,81.63,81.67,81.58,81.58,9200.0,62.3953,62.4259,62.3571,62.3571,9200.0
2015-01-30 10:25:00,81.56,81.67,81.55,81.59,21000.0,62.3418,62.4259,62.3341,62.3647,21000.0
2015-01-30 10:30:00,81.55,81.57,81.41,81.44,8000.0,62.3341,62.3494,62.2271,62.2501,8000.0
2015-01-30 10:35:00,81.44,81.5,81.4,81.5,10600.0,62.2501,62.2959,62.2195,62.2959,10600.0
2015-01-30 10:40:00,81.5,81.6,81.49,81.58,27600.0,62.2959,62.3724,62.2883,62.3571,27600.0
2015-01-30 10:45:00,81.58,81.72,81.58,81.68,31700.0,62.3571,62.4641,62.3571,62.4335,31700.0
2015-01-30 10:50:00,81.66,81.66,81.55,81.56,14400.0,62.4182,62.4182,62.3341,62.3418,14400.0
2015-01-30 10:55:00,81.53,81.58,81.46,81.58,16300.0,62.3189,62.3571,62.2654,62.3571,16300.0
2015-01-30 11:00:00,81.59,81.66,81.57,81.65,15500.0,62.3647,62.4182,62.3494,62.4106,15500.0
2015-01-30 11:05:00,81.62,81.62,81.45,81.47,14200.0,62.3877,62.3877,62.2577,62.273,14200.0
2015-01-30 11:10:00,81.46,81.49,81.28,81.31,6600.0,62.2654,62.2883,62.1278,62.1507,6600.0
2015-01-30 11:15:00,81.24,81.32,81.23,81.32,268900.0,62.0972,62.1583,62.0895,62.1583,268900.0
2015-01-30 11:20:00,81.32,81.32,81.27,81.28,19900.0,62.1583,62.1583,62.1201,62.1278,19900.0
2015-01-30 11:25:00,81.27,81.47,81.26,81.47,16200.0,62.1201,62.273,62.1125,62.273,16200.0
2015-01-30 11:30:00,81.43,81.5,81.43,81.46,4200.0,62.2424,62.2959,62.2424,62.2654,4200.0
2015-01-30 11:35:00,81.44,81.46,81.38,81.4,3100.0,62.2501,62.2654,62.2042,62.2195,3100.0
2015-01-30 11:40:00,81.42,81.42,81.25,81.34,4600.0,62.2348,62.2348,62.1048,62.1736,4600.0
2015-01-30 11:45:00,81.3,81.4,81.3,81.34,5500.0,62.1431,62.2195,62.1431,62.1736,5500.0
2015-01-30 11:50:00,81.32,81.33,81.25,81.27,5400.0,62.1583,62.166,62.1048,62.1201,5400.0
2015-01-30 11:55:00,81.28,81.52,81.28,81.5,63600.0,62.1278,62.3112,62.1278,62.2959,63600.0
2015-01-30 12:00:00,81.5,81.67,81.5,81.59,29000.0,62.2959,62.4259,62.2959,62.3647,29000.0
2015-01-30 12:05:00,81.59,81.65,81.59,81.61,21100.0,62.3647,62.4106,62.3647,62.38,21100.0
2015-01-30 12:10:00,81.64,81.77,81.6,81.75,14100.0,62.4029,62.5023,62.3724,62.487,14100.0
2015-01-30 12:15:00,81.76,81.82,81.76,81.76,9000.0,62.4947,62.5405,62.4947,62.4947,9000.0
2015-01-30 12:20:00,81.76,81.83,81.75,81.83,14600.0,62.4947,62.5482,62.487,62.5482,14600.0
2015-01-30 12:25:00,81.83,81.86,81.76,81.79,8500.0,62.5482,62.5711,62.4947,62.5176,8500.0
2015-01-30 12:30:00,81.78,81.79,81.74,81.76,22300.0,62.5099,62.5176,62.4794,62.4947,22300.0
2015-01-30 12:35:00,81.76,81.77,81.68,81.69,20200.0,62.4947,62.5023,62.4335,62.4412,20200.0
2015-01-30 12:40:00,81.71,81.71,81.64,81.64,22000.0,62.4564,62.4564,62.4029,62.4029,22000.0
2015-01-30 12:45:00,81.65,81.65,81.6,81.62,15400.0,62.4106,62.4106,62.3724,62.3877,15400.0
2015-01-30 12:50:00,81.62,81.66,81.53,81.53,17100.0,62.3877,62.4182,62.3189,62.3189,17100.0
2015-01-30 12:55:00,81.55,81.56,81.46,81.51,16700.0,62.3341,62.3418,62.2654,62.3036,16700.0
2015-01-30 13:00:00,81.51,81.63,81.51,81.6,20600.0,62.3036,62.3953,62.3036,62.3724,20600.0
2015-01-30 13:05:00,81.59,81.6,81.53,81.57,11400.0,62.3647,62.3724,62.3189,62.3494,11400.0
2015-01-30 13:10:00,81.56,81.57,81.5,81.5,34200.0,62.3418,62.3494,62.2959,62.2959,34200.0
2015-01-30 13:15:00,81.46,81.47,81.4,81.46,7900.0,62.2654,62.273,62.2195,62.2654,7900.0
2015-01-30 13:20:00,81.46,81.53,81.45,81.47,12500.0,62.2654,62.3189,62.2577,62.273,12500.0
2015-01-30 13:25:00,81.45,81.57,81.45,81.56,17100.0,62.2577,62.3494,62.2577,62.3418,17100.0
2015-01-30 13:30:00,81.53,81.63,81.52,81.63,15300.0,62.3189,62.3953,62.3112,62.3953,15300.0
2015-01-30 13:35:00,81.63,81.64,81.57,81.59,11700.0,62.3953,62.4029,62.3494,62.3647,11700.0
2015-01-30 13:40:00,81.58,81.7,81.55,81.7,26200.0,62.3571,62.4488,62.3341,62.4488,26200.0
2015-01-30 13:45:00,81.71,81.81,81.68,81.81,40900.0,62.4564,62.5329,62.4335,62.5329,40900.0
2015-01-30 13:50:00,81.8,81.81,81.76,81.8,10400.0,62.5252,62.5329,62.4947,62.5252,10400.0
2015-01-30 13:55:00,81.79,81.88,81.74,81.85,21100.0,62.5176,62.5864,62.4794,62.5635,21100.0
2015-01-30 14:00:00,81.89,81.89,81.79,81.82,11200.0,62.594,62.594,62.5176,62.5405,11200.0
2015-01-30 14:05:00,81.81,81.94,81.8,81.91,27200.0,62.5329,62.6322,62.5252,62.6093,27200.0
2015-01-30 14:10:00,81.9,81.9,81.78,81.84,14400.0,62.6017,62.6017,62.5099,62.5558,14400.0
2015-01-30 14:15:00,81.83,82.01,81.8,82.0,17300.0,62.5482,62.6858,62.5252,62.6781,17300.0
2015-01-30 14:20:00,81.99,82.04,81.97,82.04,19400.0,62.6705,62.7087,62.6552,62.7087,19400.0
2015-01-30 14:25:00,82.03,82.16,82.02,82.16,17000.0,62.701,62.8004,62.6934,62.8004,17000.0
2015-01-30 14:30:00,82.17,82.2,82.06,82.06,30400.0,62.8081,62.831,62.724,62.724,30400.0
2015-01-30 14:35:00,82.06,82.09,81.96,81.98,24800.0,62.724,62.7469,62.6475,62.6628,24800.0
2015-01-30 14:40:00,81.98,82.01,81.9,81.91,22900.0,62.6628,62.6858,62.6017,62.6093,22900.0
2015-01-30 14:45:00,81.87,81.89,81.7,81.75,21300.0,62.5787,62.594,62.4488,62.487,21300.0
2015-01-30 14:50:00,81.7,81.71,81.62,81.67,17000.0,62.4488,62.4564,62.3877,62.4259,17000.0
2015-01-30 14:55:00,81.67,81.67,81.55,81.56,21200.0,62.4259,62.4259,62.3341,62.3418,21200.0
2015-01-30 15:00:00,81.6,81.69,81.58,81.58,12700.0,62.3724,62.4412,62.3571,62.3571,12700.0
2015-01-30 15:05:00,81.58,81.62,81.4,81.43,21300.0,62.3571,62.3877,62.2195,62.2424,21300.0
2015-01-30 15:10:00,81.45,81.57,81.45,81.57,3400.0,62.2577,62.3494,62.2577,62.3494,3400.0
2015-01-30 15:15:00,81.53,81.55,81.39,81.41,5700.0,62.3189,62.3341,62.2118,62.2271,5700.0
2015-01-30 15:20:00,81.3,81.38,81.2,81.35,3000.0,62.1431,62.2042,62.0666,62.1813,3000.0
2015-01-30 15:25:00,81.35,81.48,81.31,81.47,14200.0,62.1813,62.2806,62.1507,62.273,14200.0
2015-01-30 15:30:00,81.42,81.46,81.31,81.38,8800.0,62.2348,62.2654,62.1507,62.2042,8800.0
2015-01-30 15:35:00,81.37,81.49,81.35,81.37,12400.0,62.1966,62.2883,62.1813,62.1966,12400.0
2015-01-30 15:40:00,81.35,81.35,81.1,81.2,15600.0,62.1813,62.1813,61.9902,62.0666,15600.0
2015-01-30 15:45:00,81.21,81.26,81.12,81.14,18300.0,62.0743,62.1125,62.0055,62.0208,18300.0
2015-01-30 15:50:00,81.13,81.16,81.07,81.07,12400.0,62.0131,62.036,61.9672,61.9672,12400.0
2015-01-30 15:55:00,81.07,81.08,80.98,81.07,25700.0,61.9672,61.9749,61.8985,61.9672,25700.0
2015-02-02 09:30:00,81.36,81.5,81.25,81.25,60500.0,62.1889,62.2959,62.1048,62.1048,60500.0
2015-02-02 09:35:00,81.26,81.4,81.24,81.26,4000.0,62.1125,62.2195,62.0972,62.1125,4000.0
2015-02-02 09:40:00,81.2,81.21,81.07,81.1,9600.0,62.0666,62.0743,61.9672,61.9902,9600.0
2015-02-02 09:45:00,81.19,81.3,81.19,81.26,5100.0,62.059,62.1431,62.059,62.1125,5100.0
2015-02-02 09:50:00,81.17,81.19,81.11,81.14,10100.0,62.0437,62.059,61.9978,62.0208,10100.0
2015-02-02 09:55:00,81.16,81.23,81.12,81.14,8800.0,62.036,62.0895,62.0055,62.0208,8800.0
2015-02-02 10:00:00,81.02,81.02,80.9,80.93,17400.0,61.929,61.929,61.8373,61.8602,17400.0
2015-02-02 10:05:00,80.84,80.84,80.68,80.77,6300.0,61.7914,61.7914,61.6691,61.7379,6300.0
2015-02-02 10:10:00,80.75,80.88,80.68,80.82,21800.0,61.7227,61.822,61.6691,61.7762,21800.0
2015-02-02 10:15:00,80.82,80.92,80.82,80.86,24600.0,61.7762,61.8526,61.7762,61.8067,24600.0
2015-02-02 10:20:00,80.88,80.98,80.86,80.86,14100.0,61.822,61.8985,61.8067,61.8067,14100.0
2015-02-02 10:25:00,80.89,80.99,80.88,80.94,11700.0,61.8297,61.9061,61.822,61.8679,11700.0
2015-02-02 10:30:00,80.86,80.94,80.79,80.85,7100.0,61.8067,61.8679,61.7532,61.7991,7100.0
2015-02-02 10:35:00,80.85,81.05,80.85,81.03,7700.0,61.7991,61.952,61.7991,61.9367,7700.0
2015-02-02 10:40:00,81.07,81.14,81.06,81.13,5100.0,61.9672,62.0208,61.9596,62.0131,5100.0
2015-02-02 10:45:00,81.09,81.09,81.0,81.04,39000.0,61.9825,61.9825,61.9137,61.9443,39000.0
2015-02-02 10:50:00,81.02,81.19,81.01,81.18,15700.0,61.929,62.059,61.9214,62.0513,15700.0
2015-02-02 10:55:00,81.17,81.19,81.1,81.16,39700.0,62.0437,62.059,61.9902,62.036,39700.0
2015-02-02 11:00:00,81.14,81.35,81.14,81.34,21600.0,62.0208,62.1813,62.0208,62.1736,21600.0
2015-02-02 11:05:00,81.38,81.43,81.36,81.4,6200.0,62.2042,62.2424,62.1889,62.2195,6200.0
2015-02-02 11:10:00,81.46,81.5,81.42,81.45,10300.0,62.2654,62.2959,62.2348,62.2577,10300.0
2015-02-02 11:15:00,81.46,81.46,81.38,81.4,4900.0,62.2654,62.2654,62.2042,62.2195,4900.0
2015-02-02 11:20:00,81.36,81.43,81.35,81.41,3500.0,62.1889,62.2424,62.1813,62.2271,3500.0
2015-02-02 11:25:00,81.43,81.53,81.35,81.53,4800.0,62.2424,62.3189,62.1813,62.3189,4800.0
2015-02-02 11:30:00,81.58,81.68,81.51,81.67,14200.0,62.3571,62.4335,62.3036,62.4259,14200.0
2015-02-02 11:35:00,81.71,81.79,81.65,81.74,5300.0,62.4564,62.5176,62.4106,62.4794,5300.0
2015-02-02 11:40:00,81.7,81.74,81.67,81.7,27600.0,62.4488,62.4794,62.4259,62.4488,27600.0
2015-02-02 11:45:00,81.74,81.82,81.7,81.71,9900.0,62.4794,62.5405,62.4488,62.4564,9900.0
2015-02-02 11:50:00,81.73,81.74,81.67,81.68,1600.0,62.4717,62.4794,62.4259,62.4335,1600.0
2015-02-02 11:55:00,81.68,81.7,81.61,81.64,4700.0,62.4335,62.4488,62.38,62.4029,4700.0
2015-02-02 12:00:00,81.66,81.67,81.48,81.5,8100.0,62.4182,62.4259,62.2806,62.2959,8100.0
2015-02-02 12:05:00,81.48,81.52,81.46,81.5,172100.0,62.2806,62.3112,62.2654,62.2959,172100.0
2015-02-02 12:10:00,81.47,81.5,81.43,81.43,12600.0,62.273,62.2959,62.2424,62.2424,12600.0
2015-02-02 12:15:00,81.47,81.55,81.44,81.54,2900.0,62.273,62.3341,62.2501,62.3265,2900.0
2015-02-02 12:20:00,81.55,81.56,81.41,81.41,15500.0,62.3341,62.3418,62.2271,62.2271,15500.0
2015-02-02 12:25:00,81.43,81.46,81.39,81.43,5800.0,62.2424,62.2654,62.2118,62.2424,5800.0
2015-02-02 12:30:00,81.45,81.45,81.39,81.43,14400.0,62.2577,62.2577,62.2118,62.2424,14400.0
2015-02-02 12:35:00,81.44,81.5,81.44,81.45,1900.0,62.2501,62.2959,62.2501,62.2577,1900.0
2015-02-02 12:40:00,81.54,81.54,81.46,81.52,4300.0,62.3265,62.3265,62.2654,62.3112,4300.0
2015-02-02 12:45:00,81.51,81.51,81.32,81.34,3500.0,62.3036,62.3036,62.1583,62.1736,3500.0
2015-02-02 12:50:00,81.32,81.35,81.28,81.35,11000.0,62.1583,62.1813,62.1278,62.1813,11000.0
2015-02-02 12:55:00,81.29,81.36,81.24,81.25,8500.0,62.1354,62.1889,62.0972,62.1048,8500.0
2015-02-02 13:00:00,81.19,81.24,81.15,81.16,5600.0,62.059,62.0972,62.0284,62.036,5600.0
2015-02-02 13:05:00,81.22,81.22,81.18,81.2,3600.0,62.0819,62.0819,62.0513,62.0666,3600.0
2015-02-02 13:10:00,81.28,81.36,81.27,81.34,3100.0,62.1278,62.1889,62.1201,62.1736,3100.0
2015-02-02 13:15:00,81.33,81.33,81.24,81.26,3100.0,62.166,62.166,62.0972,62.1125,3100.0
2015-02-02 13:20:00,81.32,81.45,81.32,81.45,16900.0,62.1583,62.2577,62.1583,62.2577,16900.0
2015-02-02 13:25:00,81.41,81.44,81.38,81.42,5500.0,62.2271,62.2501,62.2042,62.2348,5500.0
2015-02-02 13:30:00,81.45,81.5,81.3,81.32,6400.0,62.2577,62.2959,62.1431,62.1583,6400.0
2015-02-02 13:35:00,81.28,81.31,81.22,81.22,8700.0,62.1278,62.1507,62.0819,62.0819,8700.0
2015-02-02 13:40:00,81.19,81.25,81.09,81.1,6800.0,62.059,62.1048,61.9825,61.9902,6800.0
2015-02-02 13:45:00,81.11,81.18,81.09,81.13,5900.0,61.9978,62.0513,61.9825,62.0131,5900.0
2015-02-02 13:50:00,81.15,81.24,81.15,81.16,6300.0,62.0284,62.0972,62.0284,62.036,6300.0
2015-02-02 13:55:00,81.15,81.15,81.05,81.09,1327900.0,62.0284,62.0284,61.952,61.9825,1327900.0
2015-02-02 14:00:00,81.09,81.21,81.05,81.21,11200.0,61.9825,62.0743,61.952,62.0743,11200.0
2015-02-02 14:05:00,81.2,81.3,81.16,81.24,34400.0,62.0666,62.1431,62.036,62.0972,34400.0
2015-02-02 14:10:00,81.22,81.26,81.2,81.25,42100.0,62.0819,62.1125,62.0666,62.1048,42100.0
2015-02-02 14:15:00,81.27,81.38,81.25,81.37,7000.0,62.1201,62.2042,62.1048,62.1966,7000.0
2015-02-02 14:20:00,81.39,81.45,81.36,81.45,22800.0,62.2118,62.2577,62.1889,62.2577,22800.0
2015-02-02 14:25:00,81.41,81.52,81.39,81.52,5600.0,62.2271,62.3112,62.2118,62.3112,5600.0
2015-02-02 14:30:00,81.54,81.54,81.44,81.52,19600.0,62.3265,62.3265,62.2501,62.3112,19600.0
2015-02-02 14:35:00,81.52,81.55,81.39,81.43,9600.0,62.3112,62.3341,62.2118,62.2424,9600.0
2015-02-02 14:40:00,81.4,81.47,81.4,81.43,16800.0,62.2195,62.273,62.2195,62.2424,16800.0
2015-02-02 14:45:00,81.45,81.45,81.32,81.34,10400.0,62.2577,62.2577,62.1583,62.1736,10400.0
2015-02-02 14:50:00,81.34,81.52,81.34,81.46,17300.0,62.1736,62.3112,62.1736,62.2654,17300.0
2015-02-02 14:55:00,81.45,81.45,81.3,81.4,16300.0,62.2577,62.2577,62.1431,62.2195,16300.0
2015-02-02 15:00:00,81.39,81.43,81.35,81.42,10200.0,62.2118,62.2424,62.1813,62.2348,10200.0
2015-02-02 15:05:00,81.41,81.51,81.36,81.5,10800.0,62.2271,62.3036,62.1889,62.2959,10800.0
2015-02-02 15:10:00,81.49,81.63,81.49,81.63,6300.0,62.2883,62.3953,62.2883,62.3953,6300.0
2015-02-02 15:15:00,81.65,81.66,81.55,81.61,15100.0,62.4106,62.4182,62.3341,62.38,15100.0
2015-02-02 15:20:00,81.62,81.77,81.61,81.71,14300.0,62.3877,62.5023,62.38,62.4564,14300.0
2015-02-02 15:25:00,81.69,81.73,81.66,81.72,6000.0,62.4412,62.4717,62.4182,62.4641,6000.0
2015-02-02 15:30:00,81.71,81.84,81.71,81.81,12000.0,62.4564,62.5558,62.4564,62.5329,12000.0
2015-02-02 15:35:00,81.76,82.09,81.75,82.09,14600.0,62.4947,62.7469,62.487,62.7469,14600.0
2015-02-02 15:40:00,82.11,82.35,82.09,82.27,16800.0,62.7622,62.9456,62.7469,62.8845,16800.0
2015-02-02 15:45:00,82.29,82.32,82.17,82.23,13800.0,62.8998,62.9227,62.8081,62.8539,13800.0
2015-02-02 15:50:00,82.24,82.28,82.17,82.2,14700.0,62.8616,62.8921,62.8081,62.831,14700.0
2015-02-02 15:55:00,82.21,82.3,82.16,82.28,16800.0,62.8386,62.9074,62.8004,62.8921,16800.0
2015-02-03 09:30:00,82.73,83.06,82.73,83.04,32600.0,63.2361,63.4883,63.2361,63.4731,32600.0
2015-02-03 09:35:00,83.05,83.05,83.0,83.03,1900.0,63.4807,63.4807,63.4425,63.4654,1900.0
2015-02-03 09:40:00,82.99,83.11,82.97,83.11,2800.0,63.4348,63.5266,63.4195,63.5266,2800.0
2015-02-03 09:45:00,83.12,83.16,83.05,83.1,5700.0,63.5342,63.5648,63.4807,63.5189,5700.0
2015-02-03 09:50:00,83.11,83.15,83.1,83.15,3900.0,63.5266,63.5571,63.5189,63.5571,3900.0
2015-02-03 09:55:00,83.13,83.21,83.13,83.2,5600.0,63.5418,63.603,63.5418,63.5954,5600.0
2015-02-03 10:00:00,83.25,83.25,83.13,83.15,7200.0,63.6336,63.6336,63.5418,63.5571,7200.0
2015-02-03 10:05:00,83.16,83.17,83.07,83.08,7000.0,63.5648,63.5724,63.496,63.5036,7000.0
2015-02-03 10:10:00,83.07,83.07,83.0,83.04,3900.0,63.496,63.496,63.4425,63.4731,3900.0
2015-02-03 10:15:00,83.04,83.1,82.99,83.08,16900.0,63.4731,63.5189,63.4348,63.5036,16900.0
2015-02-03 10:20:00,83.04,83.12,83.04,83.07,5200.0,63.4731,63.5342,63.4731,63.496,5200.0
2015-02-03 10:25:00,83.09,83.18,83.09,83.17,4100.0,63.5113,63.5801,63.5113,63.5724,4100.0
2015-02-03 10:30:00,83.2,83.2,83.1,83.1,2300.0,63.5954,63.5954,63.5189,63.5189,2300.0
2015-02-03 10:35:00,83.15,83.15,83.06,83.1,5700.0,63.5571,63.5571,63.4883,63.5189,5700.0
2015-02-03 10:40:00,83.13,83.13,83.03,83.05,5000.0,63.5418,63.5418,63.4654,63.4807,5000.0
2015-02-03 10:45:00,83.07,83.09,82.96,83.0,14500.0,63.496,63.5113,63.4119,63.4425,14500.0
2015-02-03 10:50:00,82.97,83.0,82.94,82.98,1500.0,63.4195,63.4425,63.3966,63.4272,1500.0
2015-02-03 10:55:00,82.99,82.99,82.83,82.84,5500.0,63.4348,63.4348,63.3125,63.3202,5500.0
2015-02-03 11:00:00,82.8,82.9,82.79,82.84,5700.0,63.2896,63.366,63.282,63.3202,5700.0
2015-02-03 11:05:00,82.79,82.95,82.79,82.93,5900.0,63.282,63.4043,63.282,63.389,5900.0
2015-02-03 11:10:00,82.85,82.98,82.85,82.94,2400.0,63.3278,63.4272,63.3278,63.3966,2400.0
2015-02-03 11:15:00,82.95,83.01,82.93,82.98,2700.0,63.4043,63.4501,63.389,63.4272,2700.0
2015-02-03 11:20:00,83.02,83.02,82.98,83.01,2600.0,63.4578,63.4578,63.4272,63.4501,2600.0
2015-02-03 11:25:00,83.04,83.09,82.95,82.97,8600.0,63.4731,63.5113,63.4043,63.4195,8600.0
2015-02-03 11:30:00,82.94,83.01,82.94,82.96,5900.0,63.3966,63.4501,63.3966,63.4119,5900.0
2015-02-03 11:35:00,82.96,83.04,82.92,83.03,10600.0,63.4119,63.4731,63.3813,63.4654,10600.0
2015-02-03 11:40:00,83.02,83.1,82.98,83.09,4700.0,63.4578,63.5189,63.4272,63.5113,4700.0
2015-02-03 11:45:00,83.11,83.11,82.98,83.01,3900.0,63.5266,63.5266,63.4272,63.4501,3900.0
2015-02-03 11:50:00,83.02,83.02,82.88,82.88,6900.0,63.4578,63.4578,63.3508,63.3508,6900.0
2015-02-03 11:55:00,82.89,82.89,82.82,82.87,5800.0,63.3584,63.3584,63.3049,63.3431,5800.0
2015-02-03 12:00:00,82.84,82.84,82.75,82.78,13600.0,63.3202,63.3202,63.2514,63.2743,13600.0
2015-02-03 12:05:00,82.83,82.88,82.83,82.87,1800.0,63.3125,63.3508,63.3125,63.3431,1800.0
2015-02-03 12:10:00,82.86,82.99,82.86,82.99,5400.0,63.3355,63.4348,63.3355,63.4348,5400.0
2015-02-03 12:15:00,82.96,82.96,82.9,82.92,8500.0,63.4119,63.4119,63.366,63.3813,8500.0
2015-02-03 12:20:00,82.94,82.96,82.85,82.86,2900.0,63.3966,63.4119,63.3278,63.3355,2900.0
2015-02-03 12:25:00,82.88,82.95,82.86,82.92,6500.0,63.3508,63.4043,63.3355,63.3813,6500.0
2015-02-03 12:30:00,82.9,82.9,82.81,82.88,13300.0,63.366,63.366,63.2972,63.3508,13300.0
2015-02-03 12:35:00,82.86,82.95,82.84,82.88,7100.0,63.3355,63.4043,63.3202,63.3508,7100.0
2015-02-03 12:40:00,82.91,83.0,82.9,83.0,13600.0,63.3737,63.4425,63.366,63.4425,13600.0
2015-02-03 12:45:00,83.02,83.05,82.95,82.97,151100.0,63.4578,63.4807,63.4043,63.4195,151100.0
2015-02-03 12:50:00,82.98,83.0,82.93,82.99,7000.0,63.4272,63.4425,63.389,63.4348,7000.0
2015-02-03 12:55:00,82.99,83.05,82.93,82.96,11700.0,63.4348,63.4807,63.389,63.4119,11700.0
2015-02-03 13:00:00,82.94,83.02,82.93,83.0,7900.0,63.3966,63.4578,63.389,63.4425,7900.0
2015-02-03 13:05:00,83.0,83.05,82.96,83.04,10400.0,63.4425,63.4807,63.4119,63.4731,10400.0
2015-02-03 13:10:00,83.02,83.15,82.98,83.11,52200.0,63.4578,63.5571,63.4272,63.5266,52200.0
2015-02-03 13:15:00,83.11,83.13,83.09,83.13,2800.0,63.5266,63.5418,63.5113,63.5418,2800.0
2015-02-03 13:20:00,83.16,83.26,83.16,83.24,4200.0,63.5648,63.6412,63.5648,63.6259,4200.0
2015-02-03 13:25:00,83.25,83.29,83.21,83.25,12200.0,63.6336,63.6641,63.603,63.6336,12200.0
2015-02-03 13:30:00,83.25,83.33,83.25,83.26,36200.0,63.6336,63.6947,63.6336,63.6412,36200.0
2015-02-03 13:35:00,83.27,83.3,83.2,83.2,23600.0,63.6489,63.6718,63.5954,63.5954,23600.0
2015-02-03 13:40:00,83.23,83.26,83.18,83.26,8600.0,63.6183,63.6412,63.5801,63.6412,8600.0
2015-02-03 13:45:00,83.22,83.28,83.22,83.23,3100.0,63.6106,63.6565,63.6106,63.6183,3100.0
2015-02-03 13:50:00,83.25,83.36,83.21,83.34,17900.0,63.6336,63.7176,63.603,63.7024,17900.0
2015-02-03 13:55:00,83.33,83.44,83.33,83.43,10500.0,63.6947,63.7788,63.6947,63.7712,10500.0
2015-02-03 14:00:00,83.43,83.48,83.41,83.41,2700.0,63.7712,63.8094,63.7559,63.7559,2700.0
2015-02-03 14:05:00,83.39,83.41,83.32,83.32,17600.0,63.7406,63.7559,63.6871,63.6871,17600.0
2015-02-03 14:10:00,83.32,83.35,83.29,83.31,9100.0,63.6871,63.71,63.6641,63.6794,9100.0
2015-02-03 14:15:00,83.3,83.37,83.3,83.33,5200.0,63.6718,63.7253,63.6718,63.6947,5200.0
2015-02-03 14:20:00,83.33,83.36,83.26,83.26,6600.0,63.6947,63.7176,63.6412,63.6412,6600.0
2015-02-03 14:25:00,83.25,83.26,83.19,83.2,9900.0,63.6336,63.6412,63.5877,63.5954,9900.0
2015-02-03 14:30:00,83.24,83.25,83.2,83.2,17800.0,63.6259,63.6336,63.5954,63.5954,17800.0
2015-02-03 14:35:00,83.19,83.25,83.16,83.25,8900.0,63.5877,63.6336,63.5648,63.6336,8900.0
2015-02-03 14:40:00,83.25,83.31,83.25,83.31,7300.0,63.6336,63.6794,63.6336,63.6794,7300.0
2015-02-03 14:45:00,83.3,83.31,83.25,83.27,13000.0,63.6718,63.6794,63.6336,63.6489,13000.0
2015-02-03 14:50:00,83.27,83.29,83.25,83.28,11900.0,63.6489,63.6641,63.6336,63.6565,11900.0
2015-02-03 14:55:00,83.27,83.35,83.27,83.35,40000.0,63.6489,63.71,63.6489,63.71,40000.0
2015-02-03 15:00:00,83.36,83.41,83.34,83.4,8900.0,63.7176,63.7559,63.7024,63.7482,8900.0
2015-02-03 15:05:00,83.39,83.41,83.34,83.38,146000.0,63.7406,63.7559,63.7024,63.7329,146000.0
2015-02-03 15:10:00,83.39,83.4,83.31,83.39,25300.0,63.7406,63.7482,63.6794,63.7406,25300.0
2015-02-03 15:15:00,83.4,83.41,83.37,83.37,6100.0,63.7482,63.7559,63.7253,63.7253,6100.0
2015-02-03 15:20:00,83.38,83.49,83.38,83.49,11500.0,63.7329,63.817,63.7329,63.817,11500.0
2015-02-03 15:25:00,83.48,83.48,83.39,83.45,5900.0,63.8094,63.8094,63.7406,63.7864,5900.0
2015-02-03 15:30:00,83.46,83.49,83.36,83.36,21500.0,63.7941,63.817,63.7176,63.7176,21500.0
2015-02-03 15:35:00,83.36,83.47,83.36,83.45,5400.0,63.7176,63.8017,63.7176,63.7864,5400.0
2015-02-03 15:40:00,83.48,83.53,83.45,83.51,3900.0,63.8094,63.8476,63.7864,63.8323,3900.0
2015-02-03 15:45:00,83.51,83.57,83.49,83.55,4700.0,63.8323,63.8782,63.817,63.8629,4700.0
2015-02-03 15:50:00,83.55,83.59,83.55,83.57,7100.0,63.8629,63.8935,63.8629,63.8782,7100.0
2015-02-03 15:55:00,83.57,83.61,83.55,83.6,30200.0,63.8782,63.9087,63.8629,63.9011,30200.0
2015-02-04 09:30:00,83.34,83.46,83.31,83.37,37500.0,63.7024,63.7941,63.6794,63.7253,37500.0
2015-02-04 09:35:00,83.39,83.46,83.37,83.45,5100.0,63.7406,63.7941,63.7253,63.7864,5100.0
2015-02-04 09:40:00,83.38,83.45,83.38,83.42,1100.0,63.7329,63.7864,63.7329,63.7635,1100.0
2015-02-04 09:45:00,83.39,83.46,83.36,83.45,2700.0,63.7406,63.7941,63.7176,63.7864,2700.0
2015-02-04 09:50:00,83.51,83.51,83.4,83.4,3300.0,63.8323,63.8323,63.7482,63.7482,3300.0
2015-02-04 09:55:00,83.42,83.47,83.42,83.45,1300.0,63.7635,63.8017,63.7635,63.7864,1300.0
2015-02-04 10:00:00,83.49,83.58,83.45,83.51,6000.0,63.817,63.8858,63.7864,63.8323,6000.0
2015-02-04 10:05:00,83.51,83.56,83.48,83.48,3300.0,63.8323,63.8705,63.8094,63.8094,3300.0
2015-02-04 10:10:00,83.48,83.55,83.4,83.43,12300.0,63.8094,63.8629,63.7482,63.7712,12300.0
2015-02-04 10:15:00,83.42,83.49,83.41,83.47,4300.0,63.7635,63.817,63.7559,63.8017,4300.0
2015-02-04 10:20:00,83.47,83.47,83.41,83.43,1500.0,63.8017,63.8017,63.7559,63.7712,1500.0
2015-02-04 10:25:00,83.46,83.46,83.4,83.4,2700.0,63.7941,63.7941,63.7482,63.7482,2700.0
2015-02-04 10:30:00,83.39,83.4,83.34,83.37,4500.0,63.7406,63.7482,63.7024,63.7253,4500.0
2015-02-04 10:35:00,83.33,83.38,83.28,83.38,1400.0,63.6947,63.7329,63.6565,63.7329,1400.0
2015-02-04 10:40:00,83.41,83.56,83.37,83.55,3700.0,63.7559,63.8705,63.7253,63.8629,3700.0
2015-02-04 10:45:00,83.53,83.54,83.51,83.54,2800.0,63.8476,63.8552,63.8323,63.8552,2800.0
2015-02-04 10:50:00,83.54,83.54,83.47,83.48,2800.0,63.8552,63.8552,63.8017,63.8094,2800.0
2015-02-04 10:55:00,83.49,83.5,83.44,83.49,4600.0,63.817,63.8247,63.7788,63.817,4600.0
2015-02-04 11:00:00,83.46,83.48,83.39,83.48,4900.0,63.7941,63.8094,63.7406,63.8094,4900.0
2015-02-04 11:05:00,83.47,83.53,83.47,83.52,3800.0,63.8017,63.8476,63.8017,63.8399,3800.0
2015-02-04 11:10:00,83.53,83.53,83.41,83.5,19500.0,63.8476,63.8476,63.7559,63.8247,19500.0
2015-02-04 11:15:00,83.49,83.55,83.46,83.47,21800.0,63.817,63.8629,63.7941,63.8017,21800.0
2015-02-04 11:20:00,83.49,83.56,83.47,83.56,7600.0,63.817,63.8705,63.8017,63.8705,7600.0
2015-02-04 11:25:00,83.58,83.58,83.52,83.57,4900.0,63.8858,63.8858,63.8399,63.8782,4900.0
2015-02-04 11:30:00,83.6,83.63,83.57,83.63,238900.0,63.9011,63.924,63.8782,63.924,238900.0
2015-02-04 11:35:00,83.64,83.67,83.6,83.65,3100.0,63.9317,63.9546,63.9011,63.9393,3100.0
2015-02-04 11:40:00,83.6,83.63,83.59,83.6,4600.0,63.9011,63.924,63.8935,63.9011,4600.0
2015-02-04 11:45:00,83.61,83.63,83.58,83.61,29100.0,63.9087,63.924,63.8858,63.9087,29100.0
2015-02-04 11:50:00,83.59,83.59,83.5,83.55,12000.0,63.8935,63.8935,63.8247,63.8629,12000.0
2015-02-04 11:55:00,83.54,83.58,83.53,83.58,5300.0,63.8552,63.8858,63.8476,63.8858,5300.0
2015-02-04 12:00:00,83.57,83.58,83.52,83.57,4600.0,63.8782,63.8858,63.8399,63.8782,4600.0
2015-02-04 12:05:00,83.58,83.61,83.57,83.61,5600.0,63.8858,63.9087,63.8782,63.9087,5600.0
2015-02-04 12:10:00,83.61,83.61,83.54,83.58,4200.0,63.9087,63.9087,63.8552,63.8858,4200.0
2015-02-04 12:15:00,83.56,83.57,83.53,83.53,3900.0,63.8705,63.8782,63.8476,63.8476,3900.0
2015-02-04 12:20:00,83.51,83.58,83.51,83.58,8300.0,63.8323,63.8858,63.8323,63.8858,8300.0
2015-02-04 12:25:00,83.59,83.59,83.4,83.41,11400.0,63.8935,63.8935,63.7482,63.7559,11400.0
2015-02-04 12:30:00,83.39,83.45,83.38,83.45,12300.0,63.7406,63.7864,63.7329,63.7864,12300.0
2015-02-04 12:35:00,83.43,83.44,83.37,83.38,2600.0,63.7712,63.7788,63.7253,63.7329,2600.0
2015-02-04 12:40:00,83.37,83.37,83.29,83.3,1200.0,63.7253,63.7253,63.6641,63.6718,1200.0
2015-02-04 12:45:00,83.29,83.33,83.29,83.33,3400.0,63.6641,63.6947,63.6641,63.6947,3400.0
2015-02-04 12:50:00,83.33,83.4,83.33,83.34,3700.0,63.6947,63.7482,63.6947,63.7024,3700.0
2015-02-04 12:55:00,83.35,83.4,83.35,83.37,2500.0,63.71,63.7482,63.71,63.7253,2500.0
2015-02-04 13:00:00,83.39,83.43,83.36,83.43,4500.0,63.7406,63.7712,63.7176,63.7712,4500.0
2015-02-04 13:05:00,83.39,83.43,83.36,83.42,54800.0,63.7406,63.7712,63.7176,63.7635,54800.0
2015-02-04 13:10:00,83.42,83.43,83.4,83.41,66700.0,63.7635,63.7712,63.7482,63.7559,66700.0
2015-02-04 13:15:00,83.41,83.44,83.38,83.38,17000.0,63.7559,63.7788,63.7329,63.7329,17000.0
2015-02-04 13:20:00,83.39,83.41,83.34,83.4,3600.0,63.7406,63.7559,63.7024,63.7482,3600.0
2015-02-04 13:25:00,83.42,83.48,83.41,83.45,5700.0,63.7635,63.8094,63.7559,63.7864,5700.0
2015-02-04 13:30:00,83.48,83.49,83.45,83.49,3600.0,63.8094,63.817,63.7864,63.817,3600.0
2015-02-04 13:35:00,83.5,83.51,83.46,83.48,7800.0,63.8247,63.8323,63.7941,63.8094,7800.0
2015-02-04 13:40:00,83.48,83.48,83.44,83.46,7800.0,63.8094,63.8094,63.7788,63.7941,7800.0
2015-02-04 13:45:00,83.45,83.47,83.42,83.42,4800.0,63.7864,63.8017,63.7635,63.7635,4800.0
2015-02-04 13:50:00,83.42,83.45,83.4,83.43,9100.0,63.7635,63.7864,63.7482,63.7712,9100.0
2015-02-04 13:55:00,83.43,83.43,83.33,83.4,7800.0,63.7712,63.7712,63.6947,63.7482,7800.0
2015-02-04 14:00:00,83.4,83.53,83.4,83.52,40800.0,63.7482,63.8476,63.7482,63.8399,40800.0
2015-02-04 14:05:00,83.52,83.53,83.36,83.38,24700.0,63.8399,63.8476,63.7176,63.7329,24700.0
2015-02-04 14:10:00,83.38,83.4,83.3,83.3,13800.0,63.7329,63.7482,63.6718,63.6718,13800.0
2015-02-04 14:15:00,83.31,83.36,83.26,83.27,10600.0,63.6794,63.7176,63.6412,63.6489,10600.0
2015-02-04 14:20:00,83.28,83.41,83.27,83.37,8900.0,63.6565,63.7559,63.6489,63.7253,8900.0
2015-02-04 14:25:00,83.34,83.44,83.34,83.38,11200.0,63.7024,63.7788,63.7024,63.7329,11200.0
2015-02-04 14:30:00,83.4,83.44,83.33,83.34,124400.0,63.7482,63.7788,63.6947,63.7024,124400.0
2015-02-04 14:35:00,83.35,83.47,83.35,83.47,13500.0,63.71,63.8017,63.71,63.8017,13500.0
2015-02-04 14:40:00,83.47,83.5,83.43,83.45,22500.0,63.8017,63.8247,63.7712,63.7864,22500.0
2015-02-04 14:45:00,83.44,83.52,83.44,83.51,23300.0,63.7788,63.8399,63.7788,63.8323,23300.0
2015-02-04 14:50:00,83.51,83.51,83.43,83.51,17700.0,63.8323,63.8323,63.7712,63.8323,17700.0
2015-02-04 14:55:00,83.52,83.54,83.45,83.48,9000.0,63.8399,63.8552,63.7864,63.8094,9000.0
2015-02-04 15:00:00,83.48,83.48,83.38,83.44,24800.0,63.8094,63.8094,63.7329,63.7788,24800.0
2015-02-04 15:05:00,83.45,83.52,83.45,83.52,8300.0,63.7864,63.8399,63.7864,63.8399,8300.0
2015-02-04 15:10:00,83.5,83.53,83.47,83.53,5100.0,63.8247,63.8476,63.8017,63.8476,5100.0
2015-02-04 15:15:00,83.54,83.63,83.54,83.61,10400.0,63.8552,63.924,63.8552,63.9087,10400.0
2015-02-04 15:20:00,83.6,83.66,83.57,83.65,8100.0,63.9011,63.947,63.8782,63.9393,8100.0
2015-02-04 15:25:00,83.66,83.76,83.65,83.76,11600.0,63.947,64.0234,63.9393,64.0234,11600.0
2015-02-04 15:30:00,83.77,83.82,83.76,83.8,9000.0,64.031,64.0693,64.0234,64.054,9000.0
2015-02-04 15:35:00,83.83,83.84,83.58,83.58,13300.0,64.0769,64.0845,63.8858,63.8858,13300.0
2015-02-04 15:40:00,83.6,83.61,83.32,83.36,41100.0,63.9011,63.9087,63.6871,63.7176,41100.0
2015-02-04 15:45:00,83.31,83.33,83.07,83.21,42100.0,63.6794,63.6947,63.496,63.603,42100.0
2015-02-04 15:50:00,83.21,83.22,83.06,83.15,29600.0,63.603,63.6106,63.4883,63.5571,29600.0
2015-02-04 15:55:00,83.15,83.27,83.13,83.27,67900.0,63.5571,63.6489,63.5418,63.6489,67900.0
2015-02-05 09:30:00,83.68,83.79,83.61,83.77,22500.0,63.9622,64.0463,63.9087,64.031,22500.0
2015-02-05 09:35:00,83.77,83.77,83.7,83.74,8700.0,64.031,64.031,63.9775,64.0081,8700.0
2015-02-05 09:40:00,83.71,83.77,83.62,83.77,12100.0,63.9852,64.031,63.9164,64.031,12100.0
2015-02-05 09:45:00,83.77,83.88,83.76,83.88,5100.0,64.031,64.1151,64.0234,64.1151,5100.0
2015-02-05 09:50:00,83.94,83.94,83.87,83.87,6500.0,64.161,64.161,64.1075,64.1075,6500.0
2015-02-05 09:55:00,83.89,83.9,83.81,83.83,2600.0,64.1228,64.1304,64.0616,64.0769,2600.0
2015-02-05 10:00:00,83.83,83.92,83.81,83.89,4300.0,64.0769,64.1457,64.0616,64.1228,4300.0
2015-02-05 10:05:00,83.9,84.01,83.9,83.95,4500.0,64.1304,64.2145,64.1304,64.1686,4500.0
2015-02-05 10:10:00,83.92,83.92,83.87,83.87,10300.0,64.1457,64.1457,64.1075,64.1075,10300.0
2015-02-05 10:15:00,83.91,83.95,83.91,83.95,1800.0,64.1381,64.1686,64.1381,64.1686,1800.0
2015-02-05 10:20:00,83.92,83.93,83.88,83.91,5100.0,64.1457,64.1533,64.1151,64.1381,5100.0
2015-02-05 10:25:00,83.96,83.96,83.95,83.95,700.0,64.1763,64.1763,64.1686,64.1686,700.0
2015-02-05 10:30:00,83.94,83.94,83.9,83.92,3300.0,64.161,64.161,64.1304,64.1457,3300.0
2015-02-05 10:35:00,83.93,84.04,83.93,84.03,1800.0,64.1533,64.2374,64.1533,64.2298,1800.0
2015-02-05 10:40:00,84.03,84.06,84.01,84.04,3800.0,64.2298,64.2527,64.2145,64.2374,3800.0
2015-02-05 10:45:00,84.03,84.09,84.03,84.09,2500.0,64.2298,64.2756,64.2298,64.2756,2500.0
2015-02-05 10:50:00,84.09,84.09,84.06,84.06,3200.0,64.2756,64.2756,64.2527,64.2527,3200.0
2015-02-05 10:55:00,84.06,84.09,84.06,84.07,4900.0,64.2527,64.2756,64.2527,64.2604,4900.0
2015-02-05 11:00:00,84.05,84.06,84.02,84.02,3900.0,64.2451,64.2527,64.2221,64.2221,3900.0
2015-02-05 11:05:00,84.03,84.05,84.02,84.02,6400.0,64.2298,64.2451,64.2221,64.2221,6400.0
2015-02-05 11:10:00,84.07,84.08,84.03,84.03,26800.0,64.2604,64.268,64.2298,64.2298,26800.0
2015-02-05 11:15:00,84.03,84.04,83.95,83.96,4500.0,64.2298,64.2374,64.1686,64.1763,4500.0
2015-02-05 11:20:00,83.97,84.0,83.96,84.0,1200.0,64.1839,64.2068,64.1763,64.2068,1200.0
2015-02-05 11:25:00,83.98,84.01,83.96,84.0,2000.0,64.1916,64.2145,64.1763,64.2068,2000.0
2015-02-05 11:30:00,84.01,84.04,84.01,84.02,1500.0,64.2145,64.2374,64.2145,64.2221,1500.0
2015-02-05 11:35:00,84.04,84.08,84.04,84.08,2300.0,64.2374,64.268,64.2374,64.268,2300.0
2015-02-05 11:40:00,84.04,84.05,83.97,83.99,2900.0,64.2374,64.2451,64.1839,64.1992,2900.0
2015-02-05 11:45:00,83.99,84.03,83.99,84.02,1500.0,64.1992,64.2298,64.1992,64.2221,1500.0
2015-02-05 11:50:00,84.04,84.05,83.99,84.0,6000.0,64.2374,64.2451,64.1992,64.2068,6000.0
2015-02-05 11:55:00,84.02,84.04,84.02,84.03,2700.0,64.2221,64.2374,64.2221,64.2298,2700.0
2015-02-05 12:00:00,84.02,84.04,83.99,84.01,3300.0,64.2221,64.2374,64.1992,64.2145,3300.0
2015-02-05 12:05:00,83.98,83.98,83.95,83.96,3500.0,64.1916,64.1916,64.1686,64.1763,3500.0
2015-02-05 12:10:00,83.98,83.99,83.93,83.97,2700.0,64.1916,64.1992,64.1533,64.1839,2700.0
2015-02-05 12:15:00,83.94,83.98,83.9,83.91,4900.0,64.161,64.1916,64.1304,64.1381,4900.0
2015-02-05 12:20:00,83.93,83.93,83.91,83.91,1200.0,64.1533,64.1533,64.1381,64.1381,1200.0
2015-02-05 12:25:00,83.91,83.91,83.88,83.9,5800.0,64.1381,64.1381,64.1151,64.1304,5800.0
2015-02-05 12:30:00,83.9,83.96,83.9,83.93,2900.0,64.1304,64.1763,64.1304,64.1533,2900.0
2015-02-05 12:35:00,83.92,83.93,83.9,83.92,2300.0,64.1457,64.1533,64.1304,64.1457,2300.0
2015-02-05 12:40:00,83.94,83.95,83.92,83.95,6400.0,64.161,64.1686,64.1457,64.1686,6400.0
2015-02-05 12:45:00,83.94,83.96,83.9,83.9,3200.0,64.161,64.1763,64.1304,64.1304,3200.0
2015-02-05 12:50:00,83.9,83.9,83.83,83.83,1900.0,64.1304,64.1304,64.0769,64.0769,1900.0
2015-02-05 12:55:00,83.85,83.86,83.83,83.86,8800.0,64.0922,64.0998,64.0769,64.0998,8800.0
2015-02-05 13:00:00,83.86,83.9,83.86,83.88,4300.0,64.0998,64.1304,64.0998,64.1151,4300.0
2015-02-05 13:05:00,83.89,83.91,83.87,83.9,11200.0,64.1228,64.1381,64.1075,64.1304,11200.0
2015-02-05 13:10:00,83.91,83.94,83.9,83.94,13700.0,64.1381,64.161,64.1304,64.161,13700.0
2015-02-05 13:15:00,83.96,84.01,83.96,83.98,6800.0,64.1763,64.2145,64.1763,64.1916,6800.0
2015-02-05 13:20:00,83.98,83.99,83.97,83.98,1900.0,64.1916,64.1992,64.1839,64.1916,1900.0
2015-02-05 13:25:00,83.98,84.01,83.97,84.01,6000.0,64.1916,64.2145,64.1839,64.2145,6000.0
2015-02-05 13:30:00,84.01,84.02,83.98,84.01,4900.0,64.2145,64.2221,64.1916,64.2145,4900.0
2015-02-05 13:35:00,84.02,84.03,83.99,84.01,5800.0,64.2221,64.2298,64.1992,64.2145,5800.0
2015-02-05 13:40:00,84.03,84.05,84.03,84.05,13700.0,64.2298,64.2451,64.2298,64.2451,13700.0
2015-02-05 13:45:00,84.04,84.06,84.03,84.06,6000.0,64.2374,64.2527,64.2298,64.2527,6000.0
2015-02-05 13:50:00,84.07,84.09,84.06,84.06,3600.0,64.2604,64.2756,64.2527,64.2527,3600.0
2015-02-05 13:55:00,84.06,84.07,84.02,84.04,8200.0,64.2527,64.2604,64.2221,64.2374,8200.0
2015-02-05 14:00:00,84.03,84.03,83.95,83.97,2900.0,64.2298,64.2298,64.1686,64.1839,2900.0
2015-02-05 14:05:00,83.97,84.01,83.97,84.01,10500.0,64.1839,64.2145,64.1839,64.2145,10500.0
2015-02-05 14:10:00,84.03,84.11,84.03,84.06,30100.0,64.2298,64.2909,64.2298,64.2527,30100.0
2015-02-05 14:15:00,84.07,84.07,84.04,84.06,7100.0,64.2604,64.2604,64.2374,64.2527,7100.0
2015-02-05 14:20:00,84.09,84.09,84.02,84.02,1200.0,64.2756,64.2756,64.2221,64.2221,1200.0
2015-02-05 14:25:00,84.0,84.03,83.95,84.0,17700.0,64.2068,64.2298,64.1686,64.2068,17700.0
2015-02-05 14:30:00,84.02,84.03,83.95,84.02,13200.0,64.2221,64.2298,64.1686,64.2221,13200.0
2015-02-05 14:35:00,84.01,84.01,83.99,83.99,1600.0,64.2145,64.2145,64.1992,64.1992,1600.0
2015-02-05 14:40:00,84.01,84.02,83.96,83.96,24700.0,64.2145,64.2221,64.1763,64.1763,24700.0
2015-02-05 14:45:00,83.94,83.99,83.91,83.98,4300.0,64.161,64.1992,64.1381,64.1916,4300.0
2015-02-05 14:50:00,84.0,84.02,83.99,84.0,2600.0,64.2068,64.2221,64.1992,64.2068,2600.0
2015-02-05 14:55:00,84.0,84.02,83.95,84.02,4400.0,64.2068,64.2221,64.1686,64.2221,4400.0
2015-02-05 15:00:00,84.02,84.04,83.98,84.02,19700.0,64.2221,64.2374,64.1916,64.2221,19700.0
2015-02-05 15:05:00,84.02,84.05,83.99,84.01,5000.0,64.2221,64.2451,64.1992,64.2145,5000.0
2015-02-05 15:10:00,84.0,84.02,83.97,84.01,5800.0,64.2068,64.2221,64.1839,64.2145,5800.0
2015-02-05 15:15:00,84.01,84.03,83.99,84.03,2500.0,64.2145,64.2298,64.1992,64.2298,2500.0
2015-02-05 15:20:00,84.03,84.08,84.03,84.06,25000.0,64.2298,64.268,64.2298,64.2527,25000.0
2015-02-05 15:25:00,84.06,84.13,84.06,84.13,4700.0,64.2527,64.3062,64.2527,64.3062,4700.0
2015-02-05 15:30:00,84.16,84.18,84.12,84.18,9300.0,64.3291,64.3444,64.2986,64.3444,9300.0
2015-02-05 15:35:00,84.16,84.19,84.14,84.19,14700.0,64.3291,64.3521,64.3139,64.3521,14700.0
2015-02-05 15:40:00,84.19,84.2,84.17,84.17,6300.0,64.3521,64.3597,64.3368,64.3368,6300.0
2015-02-05 15:45:00,84.15,84.17,84.08,84.1,4700.0,64.3215,64.3368,64.268,64.2833,4700.0
2015-02-05 15:50:00,84.11,84.15,84.1,84.15,4900.0,64.2909,64.3215,64.2833,64.3215,4900.0
2015-02-05 15:55:00,84.14,84.18,84.1,84.16,11100.0,64.3139,64.3444,64.2833,64.3291,11100.0
2015-02-06 09:30:00,84.38,84.46,84.26,84.26,14600.0,64.4973,64.5585,64.4056,64.4056,14600.0
2015-02-06 09:35:00,84.35,84.5,84.3,84.5,5900.0,64.4744,64.589,64.4362,64.589,5900.0
2015-02-06 09:40:00,84.52,84.54,84.36,84.38,3700.0,64.6043,64.6196,64.482,64.4973,3700.0
2015-02-06 09:45:00,84.37,84.4,84.31,84.4,12200.0,64.4897,64.5126,64.4438,64.5126,12200.0
2015-02-06 09:50:00,84.41,84.44,84.38,84.43,2000.0,64.5202,64.5432,64.4973,64.5355,2000.0
2015-02-06 09:55:00,84.41,84.41,84.32,84.37,3100.0,64.5202,64.5202,64.4514,64.4897,3100.0
2015-02-06 10:00:00,84.43,84.5,84.43,84.49,26500.0,64.5355,64.589,64.5355,64.5814,26500.0
2015-02-06 10:05:00,84.49,84.57,84.49,84.56,4600.0,64.5814,64.6425,64.5814,64.6349,4600.0
2015-02-06 10:10:00,84.58,84.62,84.58,84.6,17500.0,64.6502,64.6808,64.6502,64.6655,17500.0
2015-02-06 10:15:00,84.6,84.65,84.6,84.61,33400.0,64.6655,64.7037,64.6655,64.6731,33400.0
2015-02-06 10:20:00,84.61,84.62,84.59,84.61,1500.0,64.6731,64.6808,64.6578,64.6731,1500.0
2015-02-06 10:25:00,84.62,84.63,84.59,84.59,2200.0,64.6808,64.6884,64.6578,64.6578,2200.0
2015-02-06 10:30:00,84.6,84.65,84.6,84.65,3200.0,64.6655,64.7037,64.6655,64.7037,3200.0
2015-02-06 10:35:00,84.65,84.65,84.61,84.64,2100.0,64.7037,64.7037,64.6731,64.696,2100.0
2015-02-06 10:40:00,84.67,84.71,84.65,84.71,3700.0,64.719,64.7495,64.7037,64.7495,3700.0
2015-02-06 10:45:00,84.72,84.76,84.69,84.76,32800.0,64.7572,64.7878,64.7343,64.7878,32800.0
2015-02-06 10:50:00,84.72,84.74,84.68,84.69,12500.0,64.7572,64.7725,64.7266,64.7343,12500.0
2015-02-06 10:55:00,84.69,84.71,84.68,84.68,6000.0,64.7343,64.7495,64.7266,64.7266,6000.0
2015-02-06 11:00:00,84.68,84.71,84.62,84.62,18700.0,64.7266,64.7495,64.6808,64.6808,18700.0
2015-02-06 11:05:00,84.66,84.67,84.62,84.67,2800.0,64.7113,64.719,64.6808,64.719,2800.0
2015-02-06 11:10:00,84.66,84.69,84.64,84.65,10800.0,64.7113,64.7343,64.696,64.7037,10800.0
2015-02-06 11:15:00,84.63,84.67,84.63,84.65,7500.0,64.6884,64.719,64.6884,64.7037,7500.0
2015-02-06 11:20:00,84.66,84.68,84.64,84.67,1900.0,64.7113,64.7266,64.696,64.719,1900.0
2015-02-06 11:25:00,84.7,84.71,84.65,84.67,1700.0,64.7419,64.7495,64.7037,64.719,1700.0
2015-02-06 11:30:00,84.66,84.68,84.63,84.64,5700.0,64.7113,64.7266,64.6884,64.696,5700.0
2015-02-06 11:35:00,84.6,84.67,84.59,84.66,1700.0,64.6655,64.719,64.6578,64.7113,1700.0
2015-02-06 11:40:00,84.66,84.69,84.64,84.68,3100.0,64.7113,64.7343,64.696,64.7266,3100.0
2015-02-06 11:45:00,84.71,84.75,84.71,84.75,1200.0,64.7495,64.7801,64.7495,64.7801,1200.0
2015-02-06 11:50:00,84.75,84.76,84.7,84.71,54900.0,64.7801,64.7878,64.7419,64.7495,54900.0
2015-02-06 11:55:00,84.71,84.71,84.67,84.71,2000.0,64.7495,64.7495,64.719,64.7495,2000.0
2015-02-06 12:00:00,84.69,84.72,84.68,84.71,1800.0,64.7343,64.7572,64.7266,64.7495,1800.0
2015-02-06 12:05:00,84.72,84.73,84.67,84.68,2600.0,64.7572,64.7648,64.719,64.7266,2600.0
2015-02-06 12:10:00,84.67,84.72,84.67,84.72,2800.0,64.719,64.7572,64.719,64.7572,2800.0
2015-02-06 12:15:00,84.73,84.73,84.68,84.69,5200.0,64.7648,64.7648,64.7266,64.7343,5200.0
2015-02-06 12:20:00,84.71,84.72,84.67,84.7,2900.0,64.7495,64.7572,64.719,64.7419,2900.0
2015-02-06 12:25:00,84.7,84.73,84.69,84.73,1500.0,64.7419,64.7648,64.7343,64.7648,1500.0
2015-02-06 12:30:00,84.73,84.76,84.73,84.74,3100.0,64.7648,64.7878,64.7648,64.7725,3100.0
2015-02-06 12:35:00,84.73,84.76,84.69,84.7,2600.0,64.7648,64.7878,64.7343,64.7419,2600.0
2015-02-06 12:40:00,84.69,84.69,84.55,84.55,1900.0,64.7343,64.7343,64.6272,64.6272,1900.0
2015-02-06 12:45:00,84.5,84.59,84.47,84.57,33300.0,64.589,64.6578,64.5661,64.6425,33300.0
2015-02-06 12:50:00,84.57,84.58,84.55,84.55,2800.0,64.6425,64.6502,64.6272,64.6272,2800.0
2015-02-06 12:55:00,84.57,84.66,84.57,84.65,2700.0,64.6425,64.7113,64.6425,64.7037,2700.0
2015-02-06 13:00:00,84.64,84.66,84.61,84.63,6100.0,64.696,64.7113,64.6731,64.6884,6100.0
2015-02-06 13:05:00,84.62,84.62,84.48,84.51,5900.0,64.6808,64.6808,64.5737,64.5967,5900.0
2015-02-06 13:10:00,84.51,84.52,84.41,84.43,8500.0,64.5967,64.6043,64.5202,64.5355,8500.0
2015-02-06 13:15:00,84.44,84.48,84.36,84.41,8800.0,64.5432,64.5737,64.482,64.5202,8800.0
2015-02-06 13:20:00,84.45,84.45,84.35,84.35,9600.0,64.5508,64.5508,64.4744,64.4744,9600.0
2015-02-06 13:25:00,84.3,84.33,84.2,84.33,8500.0,64.4362,64.4591,64.3597,64.4591,8500.0
2015-02-06 13:30:00,84.32,84.33,84.25,84.33,3000.0,64.4514,64.4591,64.3979,64.4591,3000.0
2015-02-06 13:35:00,84.3,84.32,84.21,84.29,59600.0,64.4362,64.4514,64.3674,64.4285,59600.0
2015-02-06 13:40:00,84.32,84.37,84.3,84.37,4300.0,64.4514,64.4897,64.4362,64.4897,4300.0
2015-02-06 13:45:00,84.4,84.42,84.35,84.37,5700.0,64.5126,64.5279,64.4744,64.4897,5700.0
2015-02-06 13:50:00,84.36,84.42,84.35,84.35,5300.0,64.482,64.5279,64.4744,64.4744,5300.0
2015-02-06 13:55:00,84.4,84.42,84.37,84.38,1800.0,64.5126,64.5279,64.4897,64.4973,1800.0
2015-02-06 14:00:00,84.39,84.39,84.3,84.39,11100.0,64.5049,64.5049,64.4362,64.5049,11100.0
2015-02-06 14:05:00,84.38,84.41,84.3,84.31,10100.0,64.4973,64.5202,64.4362,64.4438,10100.0
2015-02-06 14:10:00,84.28,84.37,84.28,84.34,9500.0,64.4209,64.4897,64.4209,64.4667,9500.0
2015-02-06 14:15:00,84.34,84.41,84.34,84.37,10100.0,64.4667,64.5202,64.4667,64.4897,10100.0
2015-02-06 14:20:00,84.38,84.43,84.35,84.43,11900.0,64.4973,64.5355,64.4744,64.5355,11900.0
2015-02-06 14:25:00,84.44,84.45,84.37,84.42,10900.0,64.5432,64.5508,64.4897,64.5279,10900.0
2015-02-06 14:30:00,84.42,84.48,84.37,84.47,4900.0,64.5279,64.5737,64.4897,64.5661,4900.0
2015-02-06 14:35:00,84.47,84.53,84.47,84.49,55300.0,64.5661,64.612,64.5661,64.5814,55300.0
2015-02-06 14:40:00,84.48,84.52,84.46,84.46,5900.0,64.5737,64.6043,64.5585,64.5585,5900.0
2015-02-06 14:45:00,84.46,84.47,84.36,84.43,13400.0,64.5585,64.5661,64.482,64.5355,13400.0
2015-02-06 14:50:00,84.41,84.41,84.3,84.3,3500.0,64.5202,64.5202,64.4362,64.4362,3500.0
2015-02-06 14:55:00,84.32,84.33,84.25,84.25,4500.0,64.4514,64.4591,64.3979,64.3979,4500.0
2015-02-06 15:00:00,84.21,84.22,84.0,84.02,21600.0,64.3674,64.375,64.2068,64.2221,21600.0
2015-02-06 15:05:00,84.04,84.17,84.04,84.1,10700.0,64.2374,64.3368,64.2374,64.2833,10700.0
2015-02-06 15:10:00,84.1,84.14,84.03,84.1,33200.0,64.2833,64.3139,64.2298,64.2833,33200.0
2015-02-06 15:15:00,84.06,84.14,84.01,84.01,17500.0,64.2527,64.3139,64.2145,64.2145,17500.0
2015-02-06 15:20:00,83.98,84.11,83.93,84.08,12400.0,64.1916,64.2909,64.1533,64.268,12400.0
2015-02-06 15:25:00,84.09,84.1,83.91,83.93,10300.0,64.2756,64.2833,64.1381,64.1533,10300.0
2015-02-06 15:30:00,83.92,84.01,83.87,84.01,9900.0,64.1457,64.2145,64.1075,64.2145,9900.0
2015-02-06 15:35:00,84.02,84.02,83.95,84.01,6300.0,64.2221,64.2221,64.1686,64.2145,6300.0
2015-02-06 15:40:00,84.01,84.01,83.89,83.91,11700.0,64.2145,64.2145,64.1228,64.1381,11700.0
2015-02-06 15:45:00,83.89,83.94,83.89,83.93,9900.0,64.1228,64.161,64.1228,64.1533,9900.0
2015-02-06 15:50:00,83.94,84.04,83.92,84.04,12000.0,64.161,64.2374,64.1457,64.2374,12000.0
2015-02-06 15:55:00,84.02,84.1,83.98,84.1,19600.0,64.2221,64.2833,64.1916,64.2833,19600.0
2015-02-09 09:30:00,83.84,83.9,83.77,83.77,26000.0,64.0845,64.1304,64.031,64.031,26000.0
2015-02-09 09:35:00,83.79,83.92,83.79,83.92,3700.0,64.0463,64.1457,64.0463,64.1457,3700.0
2015-02-09 09:40:00,83.92,83.98,83.82,83.82,3300.0,64.1457,64.1916,64.0693,64.0693,3300.0
2015-02-09 09:45:00,83.93,83.97,83.91,83.93,1500.0,64.1533,64.1839,64.1381,64.1533,1500.0
2015-02-09 09:50:00,83.97,84.09,83.97,84.01,10500.0,64.1839,64.2756,64.1839,64.2145,10500.0
2015-02-09 09:55:00,84.0,84.04,84.0,84.01,3500.0,64.2068,64.2374,64.2068,64.2145,3500.0
2015-02-09 10:00:00,83.99,84.0,83.96,83.96,700.0,64.1992,64.2068,64.1763,64.1763,700.0
2015-02-09 10:05:00,83.95,83.97,83.91,83.91,1600.0,64.1686,64.1839,64.1381,64.1381,1600.0
2015-02-09 10:10:00,83.9,83.94,83.88,83.94,10800.0,64.1304,64.161,64.1151,64.161,10800.0
2015-02-09 10:15:00,83.98,84.05,83.98,84.0,10200.0,64.1916,64.2451,64.1916,64.2068,10200.0
2015-02-09 10:20:00,84.0,84.02,83.85,83.87,3100.0,64.2068,64.2221,64.0922,64.1075,3100.0
2015-02-09 10:25:00,83.91,83.91,83.85,83.85,4300.0,64.1381,64.1381,64.0922,64.0922,4300.0
2015-02-09 10:30:00,83.84,83.91,83.82,83.91,11800.0,64.0845,64.1381,64.0693,64.1381,11800.0
2015-02-09 10:35:00,83.92,84.0,83.91,83.93,1900.0,64.1457,64.2068,64.1381,64.1533,1900.0
2015-02-09 10:40:00,83.91,83.92,83.85,83.87,11100.0,64.1381,64.1457,64.0922,64.1075,11100.0
2015-02-09 10:45:00,83.83,83.83,83.79,83.81,2500.0,64.0769,64.0769,64.0463,64.0616,2500.0
2015-02-09 10:50:00,83.84,83.87,83.79,83.85,3700.0,64.0845,64.1075,64.0463,64.0922,3700.0
2015-02-09 10:55:00,83.84,83.84,83.78,83.79,2300.0,64.0845,64.0845,64.0387,64.0463,2300.0
2015-02-09 11:00:00,83.8,83.93,83.79,83.92,5800.0,64.054,64.1533,64.0463,64.1457,5800.0
2015-02-09 11:05:00,83.88,83.94,83.86,83.94,2300.0,64.1151,64.161,64.0998,64.161,2300.0
2015-02-09 11:10:00,83.94,83.95,83.93,83.94,700.0,64.161,64.1686,64.1533,64.161,700.0
2015-02-09 11:15:00,83.94,84.01,83.92,84.01,1400.0,64.161,64.2145,64.1457,64.2145,1400.0
2015-02-09 11:20:00,84.02,84.02,83.98,84.01,3200.0,64.2221,64.2221,64.1916,64.2145,3200.0
2015-02-09 11:25:00,84.0,84.07,83.98,84.07,11300.0,64.2068,64.2604,64.1916,64.2604,11300.0
2015-02-09 11:30:00,84.07,84.08,83.99,84.01,3500.0,64.2604,64.268,64.1992,64.2145,3500.0
2015-02-09 11:35:00,84.01,84.05,83.98,83.98,8300.0,64.2145,64.2451,64.1916,64.1916,8300.0
2015-02-09 11:40:00,83.99,84.02,83.99,84.0,1900.0,64.1992,64.2221,64.1992,64.2068,1900.0
2015-02-09 11:45:00,84.02,84.02,83.99,84.0,78300.0,64.2221,64.2221,64.1992,64.2068,78300.0
2015-02-09 11:50:00,84.01,84.05,84.0,84.02,2600.0,64.2145,64.2451,64.2068,64.2221,2600.0
2015-02-09 11:55:00,84.02,84.04,84.01,84.01,2900.0,64.2221,64.2374,64.2145,64.2145,2900.0
2015-02-09 12:00:00,84.02,84.03,83.96,83.99,2600.0,64.2221,64.2298,64.1763,64.1992,2600.0
2015-02-09 12:05:00,83.95,84.04,83.95,84.02,4100.0,64.1686,64.2374,64.1686,64.2221,4100.0
2015-02-09 12:10:00,84.03,84.05,83.98,83.98,900.0,64.2298,64.2451,64.1916,64.1916,900.0
2015-02-09 12:15:00,84.0,84.0,83.96,83.96,600.0,64.2068,64.2068,64.1763,64.1763,600.0
2015-02-09 12:20:00,83.99,84.0,83.96,83.97,1400.0,64.1992,64.2068,64.1763,64.1839,1400.0
2015-02-09 12:25:00,83.98,84.04,83.96,84.04,2800.0,64.1916,64.2374,64.1763,64.2374,2800.0
2015-02-09 12:30:00,84.05,84.11,84.05,84.1,1800.0,64.2451,64.2909,64.2451,64.2833,1800.0
2015-02-09 12:35:00,84.07,84.09,84.05,84.05,1700.0,64.2604,64.2756,64.2451,64.2451,1700.0
2015-02-09 12:40:00,84.05,84.06,84.03,84.03,3800.0,64.2451,64.2527,64.2298,64.2298,3800.0
2015-02-09 12:45:00,84.03,84.03,83.99,84.0,1200.0,64.2298,64.2298,64.1992,64.2068,1200.0
2015-02-09 12:50:00,84.03,84.03,84.01,84.02,8100.0,64.2298,64.2298,64.2145,64.2221,8100.0
2015-02-09 12:55:00,84.03,84.04,83.96,83.99,7300.0,64.2298,64.2374,64.1763,64.1992,7300.0
2015-02-09 13:00:00,83.97,84.02,83.95,83.97,3500.0,64.1839,64.2221,64.1686,64.1839,3500.0
2015-02-09 13:05:00,83.98,84.0,83.96,83.99,2300.0,64.1916,64.2068,64.1763,64.1992,2300.0
2015-02-09 13:10:00,83.99,84.01,83.97,83.97,2800.0,64.1992,64.2145,64.1839,64.1839,2800.0
2015-02-09 13:15:00,83.97,84.02,83.96,83.97,8300.0,64.1839,64.2221,64.1763,64.1839,8300.0
2015-02-09 13:20:00,83.96,83.96,83.92,83.94,4300.0,64.1763,64.1763,64.1457,64.161,4300.0
2015-02-09 13:25:00,83.94,83.96,83.91,83.91,16400.0,64.161,64.1763,64.1381,64.1381,16400.0
2015-02-09 13:30:00,83.87,83.87,83.81,83.82,5300.0,64.1075,64.1075,64.0616,64.0693,5300.0
2015-02-09 13:35:00,83.85,83.85,83.82,83.83,22500.0,64.0922,64.0922,64.0693,64.0769,22500.0
2015-02-09 13:40:00,83.81,83.86,83.78,83.78,5700.0,64.0616,64.0998,64.0387,64.0387,5700.0
2015-02-09 13:45:00,83.77,83.84,83.76,83.81,5800.0,64.031,64.0845,64.0234,64.0616,5800.0
2015-02-09 13:50:00,83.81,83.84,83.8,83.84,13400.0,64.0616,64.0845,64.054,64.0845,13400.0
2015-02-09 13:55:00,83.86,83.86,83.84,83.84,1100.0,64.0998,64.0998,64.0845,64.0845,1100.0
2015-02-09 14:00:00,83.85,83.87,83.81,83.84,7100.0,64.0922,64.1075,64.0616,64.0845,7100.0
2015-02-09 14:05:00,83.82,83.85,83.78,83.8,9700.0,64.0693,64.0922,64.0387,64.054,9700.0
2015-02-09 14:10:00,83.81,83.82,83.73,83.75,4600.0,64.0616,64.0693,64.0005,64.0158,4600.0
2015-02-09 14:15:00,83.75,83.77,83.69,83.7,6100.0,64.0158,64.031,63.9699,63.9775,6100.0
2015-02-09 14:20:00,83.69,83.76,83.68,83.72,6100.0,63.9699,64.0234,63.9622,63.9928,6100.0
2015-02-09 14:25:00,83.73,83.79,83.73,83.79,6400.0,64.0005,64.0463,64.0005,64.0463,6400.0
2015-02-09 14:30:00,83.79,83.82,83.77,83.8,13200.0,64.0463,64.0693,64.031,64.054,13200.0
2015-02-09 14:35:00,83.8,83.85,83.79,83.84,3000.0,64.054,64.0922,64.0463,64.0845,3000.0
2015-02-09 14:40:00,83.84,83.87,83.82,83.84,17900.0,64.0845,64.1075,64.0693,64.0845,17900.0
2015-02-09 14:45:00,83.83,83.84,83.72,83.73,9300.0,64.0769,64.0845,63.9928,64.0005,9300.0
2015-02-09 14:50:00,83.75,83.79,83.71,83.72,2100.0,64.0158,64.0463,63.9852,63.9928,2100.0
2015-02-09 14:55:00,83.72,83.77,83.67,83.68,2800.0,63.9928,64.031,63.9546,63.9622,2800.0
2015-02-09 15:00:00,83.66,83.68,83.59,83.59,16500.0,63.947,63.9622,63.8935,63.8935,16500.0
2015-02-09 15:05:00,83.6,83.6,83.52,83.56,12000.0,63.9011,63.9011,63.8399,63.8705,12000.0
2015-02-09 15:10:00,83.55,83.62,83.53,83.61,5200.0,63.8629,63.9164,63.8476,63.9087,5200.0
2015-02-09 15:15:00,83.58,83.59,83.53,83.53,2800.0,63.8858,63.8935,63.8476,63.8476,2800.0
2015-02-09 15:20:00,83.52,83.69,83.5,83.65,26100.0,63.8399,63.9699,63.8247,63.9393,26100.0
2015-02-09 15:25:00,83.67,83.7,83.66,83.7,16000.0,63.9546,63.9775,63.947,63.9775,16000.0
2015-02-09 15:30:00,83.71,83.71,83.61,83.63,17900.0,63.9852,63.9852,63.9087,63.924,17900.0
2015-02-09 15:35:00,83.62,83.68,83.58,83.65,10100.0,63.9164,63.9622,63.8858,63.9393,10100.0
2015-02-09 15:40:00,83.65,83.8,83.65,83.77,16800.0,63.9393,64.054,63.9393,64.031,16800.0
2015-02-09 15:45:00,83.77,83.83,83.74,83.8,20800.0,64.031,64.0769,64.0081,64.054,20800.0
2015-02-09 15:50:00,83.81,83.81,83.73,83.73,13100.0,64.0616,64.0616,64.0005,64.0005,13100.0
2015-02-09 15:55:00,83.73,83.79,83.7,83.72,38700.0,64.0005,64.0463,63.9775,63.9928,38700.0
2015-02-10 09:30:00,84.24,84.28,84.11,84.13,43000.0,64.3903,64.4209,64.2909,64.3062,43000.0
2015-02-10 09:35:00,84.06,84.13,84.06,84.1,2000.0,64.2527,64.3062,64.2527,64.2833,2000.0
2015-02-10 09:40:00,84.06,84.07,84.02,84.02,1600.0,64.2527,64.2604,64.2221,64.2221,1600.0
2015-02-10 09:45:00,84.04,84.09,84.0,84.06,5500.0,64.2374,64.2756,64.2068,64.2527,5500.0
2015-02-10 09:50:00,84.09,84.1,83.98,83.98,5000.0,64.2756,64.2833,64.1916,64.1916,5000.0
2015-02-10 09:55:00,83.94,83.94,83.88,83.88,2200.0,64.161,64.161,64.1151,64.1151,2200.0
2015-02-10 10:00:00,83.94,83.95,83.87,83.9,2500.0,64.161,64.1686,64.1075,64.1304,2500.0
2015-02-10 10:05:00,83.94,83.95,83.89,83.95,1500.0,64.161,64.1686,64.1228,64.1686,1500.0
2015-02-10 10:10:00,83.94,84.0,83.94,84.0,3000.0,64.161,64.2068,64.161,64.2068,3000.0
2015-02-10 10:15:00,83.98,84.06,83.95,83.95,7700.0,64.1916,64.2527,64.1686,64.1686,7700.0
2015-02-10 10:20:00,83.96,83.96,83.87,83.88,32300.0,64.1763,64.1763,64.1075,64.1151,32300.0
2015-02-10 10:25:00,83.89,83.89,83.84,83.89,3700.0,64.1228,64.1228,64.0845,64.1228,3700.0
2015-02-10 10:30:00,83.87,83.9,83.81,83.88,10300.0,64.1075,64.1304,64.0616,64.1151,10300.0
2015-02-10 10:35:00,83.89,83.91,83.88,83.91,3900.0,64.1228,64.1381,64.1151,64.1381,3900.0
2015-02-10 10:40:00,83.93,83.96,83.88,83.89,3800.0,64.1533,64.1763,64.1151,64.1228,3800.0
2015-02-10 10:45:00,83.88,83.88,83.72,83.73,7400.0,64.1151,64.1151,63.9928,64.0005,7400.0
2015-02-10 10:50:00,83.77,83.8,83.74,83.77,9300.0,64.031,64.054,64.0081,64.031,9300.0
2015-02-10 10:55:00,83.79,83.87,83.79,83.85,3300.0,64.0463,64.1075,64.0463,64.0922,3300.0
2015-02-10 11:00:00,83.84,83.87,83.81,83.86,3000.0,64.0845,64.1075,64.0616,64.0998,3000.0
2015-02-10 11:05:00,83.88,83.9,83.82,83.9,2800.0,64.1151,64.1304,64.0693,64.1304,2800.0
2015-02-10 11:10:00,83.93,84.0,83.91,83.92,9200.0,64.1533,64.2068,64.1381,64.1457,9200.0
2015-02-10 11:15:00,83.93,83.99,83.9,83.98,9600.0,64.1533,64.1992,64.1304,64.1916,9600.0
2015-02-10 11:20:00,84.0,84.02,83.96,83.97,2800.0,64.2068,64.2221,64.1763,64.1839,2800.0
2015-02-10 11:25:00,83.95,84.02,83.94,84.0,6300.0,64.1686,64.2221,64.161,64.2068,6300.0
2015-02-10 11:30:00,84.01,84.03,83.98,84.0,1800.0,64.2145,64.2298,64.1916,64.2068,1800.0
2015-02-10 11:35:00,84.0,84.04,84.0,84.01,3200.0,64.2068,64.2374,64.2068,64.2145,3200.0
2015-02-10 11:40:00,84.02,84.06,84.01,84.06,6900.0,64.2221,64.2527,64.2145,64.2527,6900.0
2015-02-10 11:45:00,84.06,84.06,84.0,84.05,11900.0,64.2527,64.2527,64.2068,64.2451,11900.0
2015-02-10 11:50:00,84.04,84.05,84.01,84.05,7000.0,64.2374,64.2451,64.2145,64.2451,7000.0
2015-02-10 11:55:00,84.05,84.06,84.02,84.06,11600.0,64.2451,64.2527,64.2221,64.2527,11600.0
2015-02-10 12:00:00,84.06,84.07,83.98,84.0,2600.0,64.2527,64.2604,64.1916,64.2068,2600.0
2015-02-10 12:05:00,84.05,84.06,84.04,84.04,1000.0,64.2451,64.2527,64.2374,64.2374,1000.0
2015-02-10 12:10:00,84.06,84.21,84.06,84.16,2500.0,64.2527,64.3674,64.2527,64.3291,2500.0
2015-02-10 12:15:00,84.17,84.24,84.17,84.23,12700.0,64.3368,64.3903,64.3368,64.3826,12700.0
2015-02-10 12:20:00,84.23,84.23,84.22,84.22,1500.0,64.3826,64.3826,64.375,64.375,1500.0
2015-02-10 12:25:00,84.23,84.23,84.17,84.17,3600.0,64.3826,64.3826,64.3368,64.3368,3600.0
2015-02-10 12:30:00,84.18,84.18,84.11,84.14,6800.0,64.3444,64.3444,64.2909,64.3139,6800.0
2015-02-10 12:35:00,84.1,84.16,84.09,84.16,3200.0,64.2833,64.3291,64.2756,64.3291,3200.0
2015-02-10 12:40:00,84.15,84.17,84.14,84.16,3100.0,64.3215,64.3368,64.3139,64.3291,3100.0
2015-02-10 12:45:00,84.13,84.18,84.12,84.17,2400.0,64.3062,64.3444,64.2986,64.3368,2400.0
2015-02-10 12:50:00,84.16,84.18,84.13,84.13,4700.0,64.3291,64.3444,64.3062,64.3062,4700.0
2015-02-10 12:55:00,84.12,84.17,84.12,84.16,1900.0,64.2986,64.3368,64.2986,64.3291,1900.0
2015-02-10 13:00:00,84.15,84.19,84.15,84.17,39300.0,64.3215,64.3521,64.3215,64.3368,39300.0
2015-02-10 13:05:00,84.17,84.18,84.15,84.17,4900.0,64.3368,64.3444,64.3215,64.3368,4900.0
2015-02-10 13:10:00,84.17,84.22,84.15,84.19,6400.0,64.3368,64.375,64.3215,64.3521,6400.0
2015-02-10 13:15:00,84.18,84.2,84.16,84.17,6500.0,64.3444,64.3597,64.3291,64.3368,6500.0
2015-02-10 13:20:00,84.15,84.15,84.06,84.06,3700.0,64.3215,64.3215,64.2527,64.2527,3700.0
2015-02-10 13:25:00,84.06,84.1,84.06,84.09,3600.0,64.2527,64.2833,64.2527,64.2756,3600.0
2015-02-10 13:30:00,84.08,84.11,84.08,84.09,2700.0,64.268,64.2909,64.268,64.2756,2700.0
2015-02-10 13:35:00,84.11,84.15,84.1,84.15,7600.0,64.2909,64.3215,64.2833,64.3215,7600.0
2015-02-10 13:40:00,84.14,84.15,84.06,84.09,9300.0,64.3139,64.3215,64.2527,64.2756,9300.0
2015-02-10 13:45:00,84.09,84.16,84.09,84.13,4200.0,64.2756,64.3291,64.2756,64.3062,4200.0
2015-02-10 13:50:00,84.17,84.19,84.13,84.13,5900.0,64.3368,64.3521,64.3062,64.3062,5900.0
2015-02-10 13:55:00,84.13,84.13,84.07,84.07,2000.0,64.3062,64.3062,64.2604,64.2604,2000.0
2015-02-10 14:00:00,84.07,84.14,84.07,84.14,3600.0,64.2604,64.3139,64.2604,64.3139,3600.0
2015-02-10 14:05:00,84.14,84.16,84.13,84.15,8400.0,64.3139,64.3291,64.3062,64.3215,8400.0
2015-02-10 14:10:00,84.15,84.17,84.14,84.15,14300.0,64.3215,64.3368,64.3139,64.3215,14300.0
2015-02-10 14:15:00,84.15,84.18,84.13,84.18,6600.0,64.3215,64.3444,64.3062,64.3444,6600.0
2015-02-10 14:20:00,84.18,84.2,84.16,84.17,5500.0,64.3444,64.3597,64.3291,64.3368,5500.0
2015-02-10 14:25:00,84.2,84.28,84.19,84.26,18200.0,64.3597,64.4209,64.3521,64.4056,18200.0
2015-02-10 14:30:00,84.26,84.32,84.24,84.32,9800.0,64.4056,64.4514,64.3903,64.4514,9800.0
2015-02-10 14:35:00,84.33,84.35,84.29,84.32,24100.0,64.4591,64.4744,64.4285,64.4514,24100.0
2015-02-10 14:40:00,84.34,84.36,84.31,84.33,16900.0,64.4667,64.482,64.4438,64.4591,16900.0
2015-02-10 14:45:00,84.33,84.36,84.3,84.35,20000.0,64.4591,64.482,64.4362,64.4744,20000.0
2015-02-10 14:50:00,84.36,84.38,84.33,84.38,14100.0,64.482,64.4973,64.4591,64.4973,14100.0
2015-02-10 14:55:00,84.38,84.5,84.37,84.5,24800.0,64.4973,64.589,64.4897,64.589,24800.0
2015-02-10 15:00:00,84.48,84.49,84.44,84.45,12900.0,64.5737,64.5814,64.5432,64.5508,12900.0
2015-02-10 15:05:00,84.43,84.5,84.43,84.49,3700.0,64.5355,64.589,64.5355,64.5814,3700.0
2015-02-10 15:10:00,84.5,84.51,84.45,84.48,7800.0,64.589,64.5967,64.5508,64.5737,7800.0
2015-02-10 15:15:00,84.46,84.46,84.42,84.44,2300.0,64.5585,64.5585,64.5279,64.5432,2300.0
2015-02-10 15:20:00,84.47,84.48,84.43,84.46,3500.0,64.5661,64.5737,64.5355,64.5585,3500.0
2015-02-10 15:25:00,84.45,84.54,84.44,84.54,3600.0,64.5508,64.6196,64.5432,64.6196,3600.0
2015-02-10 15:30:00,84.54,84.55,84.5,84.51,16500.0,64.6196,64.6272,64.589,64.5967,16500.0
2015-02-10 15:35:00,84.51,84.56,84.51,84.56,15100.0,64.5967,64.6349,64.5967,64.6349,15100.0
2015-02-10 15:40:00,84.56,84.6,84.53,84.58,19800.0,64.6349,64.6655,64.612,64.6502,19800.0
2015-02-10 15:45:00,84.57,84.57,84.53,84.53,7800.0,64.6425,64.6425,64.612,64.612,7800.0
2015-02-10 15:50:00,84.53,84.54,84.5,84.53,5000.0,64.612,64.6196,64.589,64.612,5000.0
2015-02-10 15:55:00,84.53,84.56,84.46,84.49,8500.0,64.612,64.6349,64.5585,64.5814,8500.0
2015-02-11 09:30:00,84.33,84.36,84.3,84.32,14800.0,64.4591,64.482,64.4362,64.4514,14800.0
2015-02-11 09:35:00,84.37,84.4,84.3,84.32,1800.0,64.4897,64.5126,64.4362,64.4514,1800.0
2015-02-11 09:40:00,84.34,84.36,84.32,84.32,2100.0,64.4667,64.482,64.4514,64.4514,2100.0
2015-02-11 09:45:00,84.34,84.34,84.25,84.3,800.0,64.4667,64.4667,64.3979,64.4362,800.0
2015-02-11 09:50:00,84.28,84.32,84.28,84.28,1500.0,64.4209,64.4514,64.4209,64.4209,1500.0
2015-02-11 09:55:00,84.31,84.37,84.27,84.36,2300.0,64.4438,64.4897,64.4132,64.482,2300.0
2015-02-11 10:00:00,84.37,84.38,84.31,84.31,3900.0,64.4897,64.4973,64.4438,64.4438,3900.0
2015-02-11 10:05:00,84.29,84.32,84.29,84.29,600.0,64.4285,64.4514,64.4285,64.4285,600.0
2015-02-11 10:10:00,84.32,84.35,84.31,84.32,14400.0,64.4514,64.4744,64.4438,64.4514,14400.0
2015-02-11 10:15:00,84.32,84.33,84.24,84.24,10200.0,64.4514,64.4591,64.3903,64.3903,10200.0
2015-02-11 10:20:00,84.25,84.26,84.22,84.23,1500.0,64.3979,64.4056,64.375,64.3826,1500.0
2015-02-11 10:25:00,84.22,84.22,84.18,84.22,9700.0,64.375,64.375,64.3444,64.375,9700.0
2015-02-11 10:30:00,84.21,84.21,84.13,84.16,5500.0,64.3674,64.3674,64.3062,64.3291,5500.0
2015-02-11 10:35:00,84.18,84.22,84.16,84.22,10300.0,64.3444,64.375,64.3291,64.375,10300.0
2015-02-11 10:40:00,84.22,84.27,84.2,84.2,2300.0,64.375,64.4132,64.3597,64.3597,2300.0
2015-02-11 10:45:00,84.23,84.24,84.17,84.19,8900.0,64.3826,64.3903,64.3368,64.3521,8900.0
2015-02-11 10:50:00,84.19,84.25,84.17,84.22,4600.0,64.3521,64.3979,64.3368,64.375,4600.0
2015-02-11 10:55:00,84.24,84.24,84.19,84.22,6500.0,64.3903,64.3903,64.3521,64.375,6500.0
2015-02-11 11:00:00,84.24,84.35,84.23,84.35,6300.0,64.3903,64.4744,64.3826,64.4744,6300.0
2015-02-11 11:05:00,84.35,84.36,84.32,84.35,8300.0,64.4744,64.482,64.4514,64.4744,8300.0
2015-02-11 11:10:00,84.36,84.41,84.36,84.38,5900.0,64.482,64.5202,64.482,64.4973,5900.0
2015-02-11 11:15:00,84.39,84.39,84.33,84.34,4500.0,64.5049,64.5049,64.4591,64.4667,4500.0
2015-02-11 11:20:00,84.34,84.38,84.32,84.35,4700.0,64.4667,64.4973,64.4514,64.4744,4700.0
2015-02-11 11:25:00,84.39,84.4,84.36,84.39,13100.0,64.5049,64.5126,64.482,64.5049,13100.0
2015-02-11 11:30:00,84.36,84.36,84.28,84.34,6100.0,64.482,64.482,64.4209,64.4667,6100.0
2015-02-11 11:35:00,84.33,84.35,84.33,84.33,1800.0,64.4591,64.4744,64.4591,64.4591,1800.0
2015-02-11 11:40:00,84.34,84.38,84.31,84.34,6400.0,64.4667,64.4973,64.4438,64.4667,6400.0
2015-02-11 11:45:00,84.33,84.34,84.31,84.32,5600.0,64.4591,64.4667,64.4438,64.4514,5600.0
2015-02-11 11:50:00,84.3,84.34,84.3,84.34,5000.0,64.4362,64.4667,64.4362,64.4667,5000.0
2015-02-11 11:55:00,84.34,84.34,84.31,84.31,29800.0,64.4667,64.4667,64.4438,64.4438,29800.0
2015-02-11 12:00:00,84.3,84.3,84.25,84.27,37900.0,64.4362,64.4362,64.3979,64.4132,37900.0
2015-02-11 12:05:00,84.32,84.32,84.29,84.31,4500.0,64.4514,64.4514,64.4285,64.4438,4500.0
2015-02-11 12:10:00,84.28,84.3,84.28,84.29,3900.0,64.4209,64.4362,64.4209,64.4285,3900.0
2015-02-11 12:15:00,84.28,84.33,84.28,84.32,3700.0,64.4209,64.4591,64.4209,64.4514,3700.0
2015-02-11 12:20:00,84.32,84.35,84.32,84.33,700.0,64.4514,64.4744,64.4514,64.4591,700.0
2015-02-11 12:25:00,84.34,84.35,84.32,84.34,2700.0,64.4667,64.4744,64.4514,64.4667,2700.0
2015-02-11 12:30:00,84.35,84.37,84.35,84.36,1700.0,64.4744,64.4897,64.4744,64.482,1700.0
2015-02-11 12:35:00,84.38,84.38,84.34,84.34,11100.0,64.4973,64.4973,64.4667,64.4667,11100.0
2015-02-11 12:40:00,84.32,84.32,84.18,84.19,4900.0,64.4514,64.4514,64.3444,64.3521,4900.0
2015-02-11 12:45:00,84.24,84.26,84.23,84.24,1100.0,64.3903,64.4056,64.3826,64.3903,1100.0
2015-02-11 12:50:00,84.23,84.26,84.22,84.25,90800.0,64.3826,64.4056,64.375,64.3979,90800.0
2015-02-11 12:55:00,84.24,84.24,84.15,84.17,9100.0,64.3903,64.3903,64.3215,64.3368,9100.0
2015-02-11 13:00:00,84.17,84.21,84.13,84.13,3300.0,64.3368,64.3674,64.3062,64.3062,3300.0
2015-02-11 13:05:00,84.07,84.11,84.04,84.07,21800.0,64.2604,64.2909,64.2374,64.2604,21800.0
2015-02-11 13:10:00,84.07,84.1,83.96,83.99,6500.0,64.2604,64.2833,64.1763,64.1992,6500.0
2015-02-11 13:15:00,83.98,84.0,83.95,84.0,25900.0,64.1916,64.2068,64.1686,64.2068,25900.0
2015-02-11 13:20:00,83.97,84.07,83.97,84.05,29200.0,64.1839,64.2604,64.1839,64.2451,29200.0
2015-02-11 13:25:00,84.05,84.08,84.03,84.07,1900.0,64.2451,64.268,64.2298,64.2604,1900.0
2015-02-11 13:30:00,84.08,84.09,84.01,84.05,14000.0,64.268,64.2756,64.2145,64.2451,14000.0
2015-02-11 13:35:00,84.05,84.09,84.05,84.08,1500.0,64.2451,64.2756,64.2451,64.268,1500.0
2015-02-11 13:40:00,84.08,84.12,84.07,84.08,2400.0,64.268,64.2986,64.2604,64.268,2400.0
2015-02-11 13:45:00,84.07,84.07,84.03,84.05,3100.0,64.2604,64.2604,64.2298,64.2451,3100.0
2015-02-11 13:50:00,84.05,84.1,84.04,84.05,7300.0,64.2451,64.2833,64.2374,64.2451,7300.0
2015-02-11 13:55:00,84.02,84.27,84.0,84.21,11700.0,64.2221,64.4132,64.2068,64.3674,11700.0
2015-02-11 14:00:00,84.22,84.23,84.14,84.21,1300.0,64.375,64.3826,64.3139,64.3674,1300.0
2015-02-11 14:05:00,84.22,84.28,84.2,84.26,10200.0,64.375,64.4209,64.3597,64.4056,10200.0
2015-02-11 14:10:00,84.27,84.28,84.22,84.23,16300.0,64.4132,64.4209,64.375,64.3826,16300.0
2015-02-11 14:15:00,84.22,84.23,84.16,84.2,6700.0,64.375,64.3826,64.3291,64.3597,6700.0
2015-02-11 14:20:00,84.21,84.22,84.16,84.18,4100.0,64.3674,64.375,64.3291,64.3444,4100.0
2015-02-11 14:25:00,84.16,84.16,84.09,84.1,15100.0,64.3291,64.3291,64.2756,64.2833,15100.0
2015-02-11 14:30:00,84.14,84.24,84.14,84.23,5900.0,64.3139,64.3903,64.3139,64.3826,5900.0
2015-02-11 14:35:00,84.25,84.27,84.23,84.26,3700.0,64.3979,64.4132,64.3826,64.4056,3700.0
2015-02-11 14:40:00,84.28,84.31,84.27,84.28,3600.0,64.4209,64.4438,64.4132,64.4209,3600.0
2015-02-11 14:45:00,84.3,84.34,84.29,84.33,20200.0,64.4362,64.4667,64.4285,64.4591,20200.0
2015-02-11 14:50:00,84.34,84.35,84.31,84.33,8200.0,64.4667,64.4744,64.4438,64.4591,8200.0
2015-02-11 14:55:00,84.32,84.33,84.26,84.29,5000.0,64.4514,64.4591,64.4056,64.4285,5000.0
2015-02-11 15:00:00,84.29,84.34,84.29,84.32,7300.0,64.4285,64.4667,64.4285,64.4514,7300.0
2015-02-11 15:05:00,84.34,84.34,84.27,84.32,7800.0,64.4667,64.4667,64.4132,64.4514,7800.0
2015-02-11 15:10:00,84.31,84.33,84.28,84.33,6400.0,64.4438,64.4591,64.4209,64.4591,6400.0
2015-02-11 15:15:00,84.31,84.35,84.26,84.3,13300.0,64.4438,64.4744,64.4056,64.4362,13300.0
2015-02-11 15:20:00,84.3,84.41,84.3,84.41,8700.0,64.4362,64.5202,64.4362,64.5202,8700.0
2015-02-11 15:25:00,84.47,84.6,84.47,84.51,21900.0,64.5661,64.6655,64.5661,64.5967,21900.0
2015-02-11 15:30:00,84.52,84.54,84.36,84.39,7700.0,64.6043,64.6196,64.482,64.5049,7700.0
2015-02-11 15:35:00,84.39,84.46,84.38,84.46,2700.0,64.5049,64.5585,64.4973,64.5585,2700.0
2015-02-11 15:40:00,84.5,84.5,84.4,84.41,13900.0,64.589,64.589,64.5126,64.5202,13900.0
2015-02-11 15:45:00,84.41,84.42,84.29,84.3,8800.0,64.5202,64.5279,64.4285,64.4362,8800.0
2015-02-11 15:50:00,84.3,84.33,84.25,84.31,25700.0,64.4362,64.4591,64.3979,64.4438,25700.0
2015-02-11 15:55:00,84.29,84.37,84.29,84.35,37300.0,64.4285,64.4897,64.4285,64.4744,37300.0
2015-02-12 09:30:00,84.85,84.9,84.7,84.74,30100.0,64.8566,64.8948,64.7419,64.7725,30100.0
2015-02-12 09:35:00,84.76,84.8,84.75,84.77,2900.0,64.7878,64.8183,64.7801,64.7954,2900.0
2015-02-12 09:40:00,84.73,84.8,84.72,84.72,9400.0,64.7648,64.8183,64.7572,64.7572,9400.0
2015-02-12 09:45:00,84.75,84.91,84.75,84.89,6700.0,64.7801,64.9024,64.7801,64.8871,6700.0
2015-02-12 09:50:00,84.9,84.94,84.88,84.89,5600.0,64.8948,64.9253,64.8795,64.8871,5600.0
2015-02-12 09:55:00,84.91,84.94,84.91,84.93,7000.0,64.9024,64.9253,64.9024,64.9177,7000.0
2015-02-12 10:00:00,84.94,84.94,84.89,84.92,4100.0,64.9253,64.9253,64.8871,64.9101,4100.0
2015-02-12 10:05:00,84.92,84.98,84.91,84.97,11300.0,64.9101,64.9559,64.9024,64.9483,11300.0
2015-02-12 10:10:00,84.96,85.0,84.96,84.96,11300.0,64.9406,64.9712,64.9406,64.9406,11300.0
2015-02-12 10:15:00,84.99,84.99,84.92,84.93,11100.0,64.9636,64.9636,64.9101,64.9177,11100.0
2015-02-12 10:20:00,84.93,84.96,84.88,84.88,13400.0,64.9177,64.9406,64.8795,64.8795,13400.0
2015-02-12 10:25:00,84.91,84.91,84.82,84.82,6400.0,64.9024,64.9024,64.8336,64.8336,6400.0
2015-02-12 10:30:00,84.8,84.86,84.8,84.86,6200.0,64.8183,64.8642,64.8183,64.8642,6200.0
2015-02-12 10:35:00,84.87,84.9,84.86,84.9,13000.0,64.8718,64.8948,64.8642,64.8948,13000.0
2015-02-12 10:40:00,84.9,84.94,84.89,84.91,4400.0,64.8948,64.9253,64.8871,64.9024,4400.0
2015-02-12 10:45:00,84.91,84.95,84.87,84.87,6900.0,64.9024,64.933,64.8718,64.8718,6900.0
2015-02-12 10:50:00,84.87,84.89,84.85,84.85,7600.0,64.8718,64.8871,64.8566,64.8566,7600.0
2015-02-12 10:55:00,84.85,84.88,84.8,84.83,9800.0,64.8566,64.8795,64.8183,64.8413,9800.0
2015-02-12 11:00:00,84.84,84.85,84.79,84.83,11000.0,64.8489,64.8566,64.8107,64.8413,11000.0
2015-02-12 11:05:00,84.84,84.86,84.82,84.84,10600.0,64.8489,64.8642,64.8336,64.8489,10600.0
2015-02-12 11:10:00,84.83,84.93,84.83,84.93,7600.0,64.8413,64.9177,64.8413,64.9177,7600.0
2015-02-12 11:15:00,84.92,84.93,84.85,84.86,6000.0,64.9101,64.9177,64.8566,64.8642,6000.0
2015-02-12 11:20:00,84.85,84.86,84.75,84.77,19100.0,64.8566,64.8642,64.7801,64.7954,19100.0
2015-02-12 11:25:00,84.77,84.8,84.77,84.78,10300.0,64.7954,64.8183,64.7954,64.8031,10300.0
2015-02-12 11:30:00,84.78,84.87,84.76,84.83,9700.0,64.8031,64.8718,64.7878,64.8413,9700.0
2015-02-12 11:35:00,84.83,84.86,84.83,84.84,4500.0,64.8413,64.8642,64.8413,64.8489,4500.0
2015-02-12 11:40:00,84.84,84.88,84.84,84.88,10000.0,64.8489,64.8795,64.8489,64.8795,10000.0
2015-02-12 11:45:00,84.87,84.95,84.87,84.93,347500.0,64.8718,64.933,64.8718,64.9177,347500.0
2015-02-12 11:50:00,84.93,84.96,84.92,84.94,10200.0,64.9177,64.9406,64.9101,64.9253,10200.0
2015-02-12 11:55:00,84.94,84.94,84.9,84.91,7800.0,64.9253,64.9253,64.8948,64.9024,7800.0
2015-02-12 12:00:00,84.91,84.94,84.9,84.93,13100.0,64.9024,64.9253,64.8948,64.9177,13100.0
2015-02-12 12:05:00,84.92,84.93,84.89,84.9,5600.0,64.9101,64.9177,64.8871,64.8948,5600.0
2015-02-12 12:10:00,84.91,84.94,84.9,84.93,7100.0,64.9024,64.9253,64.8948,64.9177,7100.0
2015-02-12 12:15:00,84.92,84.97,84.92,84.96,7900.0,64.9101,64.9483,64.9101,64.9406,7900.0
2015-02-12 12:20:00,84.95,84.96,84.93,84.94,6700.0,64.933,64.9406,64.9177,64.9253,6700.0
2015-02-12 12:25:00,84.95,84.96,84.95,84.96,3300.0,64.933,64.9406,64.933,64.9406,3300.0
2015-02-12 12:30:00,84.95,85.0,84.94,84.96,19000.0,64.933,64.9712,64.9253,64.9406,19000.0
2015-02-12 12:35:00,84.95,84.98,84.94,84.95,5800.0,64.933,64.9559,64.9253,64.933,5800.0
2015-02-12 12:40:00,84.97,84.97,84.92,84.92,6600.0,64.9483,64.9483,64.9101,64.9101,6600.0
2015-02-12 12:45:00,84.92,84.92,84.88,84.89,10300.0,64.9101,64.9101,64.8795,64.8871,10300.0
2015-02-12 12:50:00,84.88,84.91,84.88,84.91,13500.0,64.8795,64.9024,64.8795,64.9024,13500.0
2015-02-12 12:55:00,84.92,84.93,84.91,84.93,7300.0,64.9101,64.9177,64.9024,64.9177,7300.0
2015-02-12 13:00:00,84.93,84.98,84.93,84.98,5300.0,64.9177,64.9559,64.9177,64.9559,5300.0
2015-02-12 13:05:00,84.97,85.0,84.95,84.97,5000.0,64.9483,64.9712,64.933,64.9483,5000.0
2015-02-12 13:10:00,84.96,85.01,84.96,84.97,7100.0,64.9406,64.9789,64.9406,64.9483,7100.0
2015-02-12 13:15:00,84.96,85.0,84.96,84.99,4900.0,64.9406,64.9712,64.9406,64.9636,4900.0
2015-02-12 13:20:00,84.99,85.01,84.92,84.96,12400.0,64.9636,64.9789,64.9101,64.9406,12400.0
2015-02-12 13:25:00,84.96,84.98,84.96,84.98,13900.0,64.9406,64.9559,64.9406,64.9559,13900.0
2015-02-12 13:30:00,84.97,85.04,84.96,85.03,10500.0,64.9483,65.0018,64.9406,64.9941,10500.0
2015-02-12 13:35:00,85.02,85.03,84.99,85.01,7200.0,64.9865,64.9941,64.9636,64.9789,7200.0
2015-02-12 13:40:00,85.01,85.05,85.0,85.03,12900.0,64.9789,65.0094,64.9712,64.9941,12900.0
2015-02-12 13:45:00,85.03,85.05,85.02,85.02,30400.0,64.9941,65.0094,64.9865,64.9865,30400.0
2015-02-12 13:50:00,85.01,85.03,84.99,85.02,11400.0,64.9789,64.9941,64.9636,64.9865,11400.0
2015-02-12 13:55:00,85.02,85.05,85.01,85.05,8800.0,64.9865,65.0094,64.9789,65.0094,8800.0
2015-02-12 14:00:00,85.04,85.06,85.0,85.01,8100.0,65.0018,65.0171,64.9712,64.9789,8100.0
2015-02-12 14:05:00,85.01,85.07,85.0,85.06,9300.0,64.9789,65.0247,64.9712,65.0171,9300.0
2015-02-12 14:10:00,85.06,85.07,85.02,85.04,12300.0,65.0171,65.0247,64.9865,65.0018,12300.0
2015-02-12 14:15:00,85.04,85.04,84.99,85.0,11300.0,65.0018,65.0018,64.9636,64.9712,11300.0
2015-02-12 14:20:00,85.01,85.02,84.97,85.02,5700.0,64.9789,64.9865,64.9483,64.9865,5700.0
2015-02-12 14:25:00,85.02,85.04,85.0,85.02,5800.0,64.9865,65.0018,64.9712,64.9865,5800.0
2015-02-12 14:30:00,85.02,85.05,85.01,85.01,11200.0,64.9865,65.0094,64.9789,64.9789,11200.0
2015-02-12 14:35:00,85.02,85.04,85.01,85.03,17400.0,64.9865,65.0018,64.9789,64.9941,17400.0
2015-02-12 14:40:00,85.03,85.1,85.02,85.09,9400.0,64.9941,65.0476,64.9865,65.04,9400.0
2015-02-12 14:45:00,85.08,85.11,85.07,85.11,18700.0,65.0324,65.0553,65.0247,65.0553,18700.0
2015-02-12 14:50:00,85.11,85.12,85.1,85.12,7700.0,65.0553,65.0629,65.0476,65.0629,7700.0
2015-02-12 14:55:00,85.12,85.14,85.12,85.13,16300.0,65.0629,65.0782,65.0629,65.0706,16300.0
2015-02-12 15:00:00,85.13,85.15,85.1,85.13,8300.0,65.0706,65.0859,65.0476,65.0706,8300.0
2015-02-12 15:05:00,85.12,85.15,85.1,85.15,8000.0,65.0629,65.0859,65.0476,65.0859,8000.0
2015-02-12 15:10:00,85.15,85.15,85.12,85.15,7000.0,65.0859,65.0859,65.0629,65.0859,7000.0
2015-02-12 15:15:00,85.15,85.17,85.13,85.16,11200.0,65.0859,65.1012,65.0706,65.0935,11200.0
2015-02-12 15:20:00,85.17,85.18,85.15,85.17,7600.0,65.1012,65.1088,65.0859,65.1012,7600.0
2015-02-12 15:25:00,85.17,85.17,85.11,85.13,12600.0,65.1012,65.1012,65.0553,65.0706,12600.0
2015-02-12 15:30:00,85.13,85.13,85.06,85.09,11200.0,65.0706,65.0706,65.0171,65.04,11200.0
2015-02-12 15:35:00,85.1,85.11,85.08,85.11,8000.0,65.0476,65.0553,65.0324,65.0553,8000.0
2015-02-12 15:40:00,85.11,85.18,85.1,85.15,24600.0,65.0553,65.1088,65.0476,65.0859,24600.0
2015-02-12 15:45:00,85.15,85.17,85.14,85.16,11400.0,65.0859,65.1012,65.0782,65.0935,11400.0
2015-02-12 15:50:00,85.16,85.17,85.11,85.11,19100.0,65.0935,65.1012,65.0553,65.0553,19100.0
2015-02-12 15:55:00,85.11,85.17,85.09,85.16,29100.0,65.0553,65.1012,65.04,65.0935,29100.0
2015-02-13 09:30:00,85.26,85.26,85.12,85.15,14900.0,65.1699,65.1699,65.0629,65.0859,14900.0
2015-02-13 09:35:00,85.14,85.23,85.14,85.23,1100.0,65.0782,65.147,65.0782,65.147,1100.0
2015-02-13 09:40:00,85.23,85.26,85.22,85.25,1100.0,65.147,65.1699,65.1394,65.1623,1100.0
2015-02-13 09:45:00,85.27,85.34,85.26,85.34,1700.0,65.1776,65.2311,65.1699,65.2311,1700.0
2015-02-13 09:50:00,85.33,85.36,85.3,85.36,13700.0,65.2235,65.2464,65.2005,65.2464,13700.0
2015-02-13 09:55:00,85.38,85.39,85.36,85.38,3400.0,65.2617,65.2693,65.2464,65.2617,3400.0
2015-02-13 10:00:00,85.36,85.4,85.3,85.32,10200.0,65.2464,65.277,65.2005,65.2158,10200.0
2015-02-13 10:05:00,85.31,85.35,85.23,85.27,6100.0,65.2082,65.2387,65.147,65.1776,6100.0
2015-02-13 10:10:00,85.25,85.31,85.24,85.31,10700.0,65.1623,65.2082,65.1547,65.2082,10700.0
2015-02-13 10:15:00,85.29,85.3,85.28,85.3,900.0,65.1929,65.2005,65.1852,65.2005,900.0
2015-02-13 10:20:00,85.29,85.31,85.28,85.31,3200.0,65.1929,65.2082,65.1852,65.2082,3200.0
2015-02-13 10:25:00,85.33,85.42,85.32,85.4,5900.0,65.2235,65.2922,65.2158,65.277,5900.0
2015-02-13 10:30:00,85.4,85.42,85.37,85.37,2000.0,65.277,65.2922,65.254,65.254,2000.0
2015-02-13 10:35:00,85.37,85.38,85.36,85.37,10000.0,65.254,65.2617,65.2464,65.254,10000.0
2015-02-13 10:40:00,85.37,85.38,85.32,85.33,4000.0,65.254,65.2617,65.2158,65.2235,4000.0
2015-02-13 10:45:00,85.34,85.36,85.33,85.33,4900.0,65.2311,65.2464,65.2235,65.2235,4900.0
2015-02-13 10:50:00,85.34,85.39,85.34,85.37,11400.0,65.2311,65.2693,65.2311,65.254,11400.0
2015-02-13 10:55:00,85.38,85.38,85.37,85.37,3300.0,65.2617,65.2617,65.254,65.254,3300.0
2015-02-13 11:00:00,85.37,85.46,85.37,85.44,26100.0,65.254,65.3228,65.254,65.3075,26100.0
2015-02-13 11:05:00,85.42,85.46,85.42,85.44,5000.0,65.2922,65.3228,65.2922,65.3075,5000.0
2015-02-13 11:10:00,85.42,85.44,85.4,85.44,761500.0,65.2922,65.3075,65.277,65.3075,761500.0
2015-02-13 11:15:00,85.42,85.43,85.4,85.43,7400.0,65.2922,65.2999,65.277,65.2999,7400.0
2015-02-13 11:20:00,85.42,85.42,85.35,85.35,6700.0,65.2922,65.2922,65.2387,65.2387,6700.0
2015-02-13 11:25:00,85.36,85.4,85.36,85.38,12100.0,65.2464,65.277,65.2464,65.2617,12100.0
2015-02-13 11:30:00,85.39,85.4,85.35,85.36,2900.0,65.2693,65.277,65.2387,65.2464,2900.0
2015-02-13 11:35:00,85.35,85.36,85.3,85.33,2200.0,65.2387,65.2464,65.2005,65.2235,2200.0
2015-02-13 11:40:00,85.34,85.37,85.33,85.37,8800.0,65.2311,65.254,65.2235,65.254,8800.0
2015-02-13 11:45:00,85.37,85.38,85.35,85.37,6500.0,65.254,65.2617,65.2387,65.254,6500.0
2015-02-13 11:50:00,85.35,85.36,85.33,85.34,8900.0,65.2387,65.2464,65.2235,65.2311,8900.0
2015-02-13 11:55:00,85.33,85.38,85.31,85.35,6200.0,65.2235,65.2617,65.2082,65.2387,6200.0
2015-02-13 12:00:00,85.34,85.36,85.34,85.36,10500.0,65.2311,65.2464,65.2311,65.2464,10500.0
2015-02-13 12:05:00,85.35,85.35,85.31,85.33,5000.0,65.2387,65.2387,65.2082,65.2235,5000.0
2015-02-13 12:10:00,85.32,85.34,85.3,85.31,7600.0,65.2158,65.2311,65.2005,65.2082,7600.0
2015-02-13 12:15:00,85.3,85.3,85.28,85.29,5900.0,65.2005,65.2005,65.1852,65.1929,5900.0
2015-02-13 12:20:00,85.28,85.28,85.26,85.28,4900.0,65.1852,65.1852,65.1699,65.1852,4900.0
2015-02-13 12:25:00,85.28,85.29,85.24,85.25,20600.0,65.1852,65.1929,65.1547,65.1623,20600.0
2015-02-13 12:30:00,85.24,85.27,85.23,85.27,3700.0,65.1547,65.1776,65.147,65.1776,3700.0
2015-02-13 12:35:00,85.27,85.27,85.25,85.25,3100.0,65.1776,65.1776,65.1623,65.1623,3100.0
2015-02-13 12:40:00,85.24,85.28,85.24,85.27,3300.0,65.1547,65.1852,65.1547,65.1776,3300.0
2015-02-13 12:45:00,85.27,85.27,85.22,85.22,7000.0,65.1776,65.1776,65.1394,65.1394,7000.0
2015-02-13 12:50:00,85.23,85.26,85.23,85.23,3400.0,65.147,65.1699,65.147,65.147,3400.0
2015-02-13 12:55:00,85.22,85.23,85.21,85.21,8900.0,65.1394,65.147,65.1317,65.1317,8900.0
2015-02-13 13:00:00,85.21,85.24,85.19,85.19,3300.0,65.1317,65.1547,65.1164,65.1164,3300.0
2015-02-13 13:05:00,85.22,85.25,85.21,85.24,5400.0,65.1394,65.1623,65.1317,65.1547,5400.0
2015-02-13 13:10:00,85.23,85.25,85.23,85.23,9200.0,65.147,65.1623,65.147,65.147,9200.0
2015-02-13 13:15:00,85.23,85.25,85.23,85.25,3300.0,65.147,65.1623,65.147,65.1623,3300.0
2015-02-13 13:20:00,85.25,85.25,85.19,85.2,3800.0,65.1623,65.1623,65.1164,65.1241,3800.0
2015-02-13 13:25:00,85.21,85.21,85.16,85.18,20400.0,65.1317,65.1317,65.0935,65.1088,20400.0
2015-02-13 13:30:00,85.16,85.17,85.1,85.12,16400.0,65.0935,65.1012,65.0476,65.0629,16400.0
2015-02-13 13:35:00,85.12,85.12,85.04,85.11,5500.0,65.0629,65.0629,65.0018,65.0553,5500.0
2015-02-13 13:40:00,85.11,85.14,85.05,85.1,8600.0,65.0553,65.0782,65.0094,65.0476,8600.0
2015-02-13 13:45:00,85.11,85.12,85.09,85.12,2700.0,65.0553,65.0629,65.04,65.0629,2700.0
2015-02-13 13:50:00,85.12,85.16,85.12,85.15,4600.0,65.0629,65.0935,65.0629,65.0859,4600.0
2015-02-13 13:55:00,85.14,85.15,85.11,85.13,4300.0,65.0782,65.0859,65.0553,65.0706,4300.0
2015-02-13 14:00:00,85.12,85.14,85.12,85.13,3300.0,65.0629,65.0782,65.0629,65.0706,3300.0
2015-02-13 14:05:00,85.13,85.18,85.12,85.16,19200.0,65.0706,65.1088,65.0629,65.0935,19200.0
2015-02-13 14:10:00,85.16,85.21,85.13,85.16,13600.0,65.0935,65.1317,65.0706,65.0935,13600.0
2015-02-13 14:15:00,85.18,85.21,85.15,85.19,22400.0,65.1088,65.1317,65.0859,65.1164,22400.0
2015-02-13 14:20:00,85.19,85.22,85.18,85.21,8700.0,65.1164,65.1394,65.1088,65.1317,8700.0
2015-02-13 14:25:00,85.22,85.26,85.21,85.24,16600.0,65.1394,65.1699,65.1317,65.1547,16600.0
2015-02-13 14:30:00,85.23,85.25,85.2,85.21,8600.0,65.147,65.1623,65.1241,65.1317,8600.0
2015-02-13 14:35:00,85.21,85.22,85.19,85.19,5100.0,65.1317,65.1394,65.1164,65.1164,5100.0
2015-02-13 14:40:00,85.19,85.21,85.17,85.18,4100.0,65.1164,65.1317,65.1012,65.1088,4100.0
2015-02-13 14:45:00,85.18,85.23,85.18,85.22,5500.0,65.1088,65.147,65.1088,65.1394,5500.0
2015-02-13 14:50:00,85.21,85.24,85.2,85.24,6800.0,65.1317,65.1547,65.1241,65.1547,6800.0
2015-02-13 14:55:00,85.24,85.27,85.23,85.24,9400.0,65.1547,65.1776,65.147,65.1547,9400.0
2015-02-13 15:00:00,85.25,85.25,85.22,85.23,5800.0,65.1623,65.1623,65.1394,65.147,5800.0
2015-02-13 15:05:00,85.27,85.32,85.27,85.28,17000.0,65.1776,65.2158,65.1776,65.1852,17000.0
2015-02-13 15:10:00,85.28,85.35,85.28,85.35,18200.0,65.1852,65.2387,65.1852,65.2387,18200.0
2015-02-13 15:15:00,85.34,85.36,85.31,85.34,8500.0,65.2311,65.2464,65.2082,65.2311,8500.0
2015-02-13 15:20:00,85.33,85.33,85.28,85.33,8000.0,65.2235,65.2235,65.1852,65.2235,8000.0
2015-02-13 15:25:00,85.32,85.36,85.32,85.35,7600.0,65.2158,65.2464,65.2158,65.2387,7600.0
2015-02-13 15:30:00,85.36,85.37,85.29,85.32,6700.0,65.2464,65.254,65.1929,65.2158,6700.0
2015-02-13 15:35:00,85.31,85.39,85.31,85.35,18900.0,65.2082,65.2693,65.2082,65.2387,18900.0
2015-02-13 15:40:00,85.36,85.4,85.34,85.38,7100.0,65.2464,65.277,65.2311,65.2617,7100.0
2015-02-13 15:45:00,85.38,85.4,85.37,85.4,10500.0,65.2617,65.277,65.254,65.277,10500.0
2015-02-13 15:50:00,85.41,85.42,85.39,85.41,17400.0,65.2846,65.2922,65.2693,65.2846,17400.0
2015-02-13 15:55:00,85.41,85.45,85.4,85.41,45300.0,65.2846,65.3152,65.277,65.2846,45300.0
2015-02-17 09:30:00,85.35,85.35,85.22,85.27,22400.0,65.2387,65.2387,65.1394,65.1776,22400.0
2015-02-17 09:35:00,85.2,85.24,85.15,85.15,1300.0,65.1241,65.1547,65.0859,65.0859,1300.0
2015-02-17 09:40:00,85.12,85.17,85.12,85.14,1600.0,65.0629,65.1012,65.0629,65.0782,1600.0
2015-02-17 09:45:00,85.12,85.21,85.12,85.19,1700.0,65.0629,65.1317,65.0629,65.1164,1700.0
2015-02-17 09:50:00,85.17,85.19,85.14,85.17,1700.0,65.1012,65.1164,65.0782,65.1012,1700.0
2015-02-17 09:55:00,85.16,85.25,85.15,85.25,7000.0,65.0935,65.1623,65.0859,65.1623,7000.0
2015-02-17 10:00:00,85.26,85.28,85.2,85.2,2900.0,65.1699,65.1852,65.1241,65.1241,2900.0
2015-02-17 10:05:00,85.25,85.31,85.23,85.27,5400.0,65.1623,65.2082,65.147,65.1776,5400.0
2015-02-17 10:10:00,85.27,85.31,85.27,85.3,2200.0,65.1776,65.2082,65.1776,65.2005,2200.0
2015-02-17 10:15:00,85.3,85.31,85.25,85.26,15500.0,65.2005,65.2082,65.1623,65.1699,15500.0
2015-02-17 10:20:00,85.25,85.25,85.2,85.22,2800.0,65.1623,65.1623,65.1241,65.1394,2800.0
2015-02-17 10:25:00,85.21,85.25,85.19,85.24,2300.0,65.1317,65.1623,65.1164,65.1547,2300.0
2015-02-17 10:30:00,85.23,85.27,85.23,85.24,6400.0,65.147,65.1776,65.147,65.1547,6400.0
2015-02-17 10:35:00,85.25,85.29,85.24,85.25,11300.0,65.1623,65.1929,65.1547,65.1623,11300.0
2015-02-17 10:40:00,85.25,85.28,85.24,85.27,6500.0,65.1623,65.1852,65.1547,65.1776,6500.0
2015-02-17 10:45:00,85.27,85.28,85.21,85.27,9000.0,65.1776,65.1852,65.1317,65.1776,9000.0
2015-02-17 10:50:00,85.27,85.29,85.21,85.22,3200.0,65.1776,65.1929,65.1317,65.1394,3200.0
2015-02-17 10:55:00,85.2,85.2,85.18,85.2,3500.0,65.1241,65.1241,65.1088,65.1241,3500.0
2015-02-17 11:00:00,85.21,85.21,85.17,85.19,9500.0,65.1317,65.1317,65.1012,65.1164,9500.0
2015-02-17 11:05:00,85.19,85.22,85.17,85.21,1400.0,65.1164,65.1394,65.1012,65.1317,1400.0
2015-02-17 11:10:00,85.22,85.22,85.2,85.22,3400.0,65.1394,65.1394,65.1241,65.1394,3400.0
2015-02-17 11:15:00,85.21,85.25,85.21,85.22,4300.0,65.1317,65.1623,65.1317,65.1394,4300.0
2015-02-17 11:20:00,85.24,85.28,85.24,85.27,3500.0,65.1547,65.1852,65.1547,65.1776,3500.0
2015-02-17 11:25:00,85.27,85.29,85.26,85.29,5000.0,65.1776,65.1929,65.1699,65.1929,5000.0
2015-02-17 11:30:00,85.28,85.31,85.27,85.29,4200.0,65.1852,65.2082,65.1776,65.1929,4200.0
2015-02-17 11:35:00,85.3,85.33,85.3,85.31,191900.0,65.2005,65.2235,65.2005,65.2082,191900.0
2015-02-17 11:40:00,85.33,85.33,85.28,85.3,5800.0,65.2235,65.2235,65.1852,65.2005,5800.0
2015-02-17 11:45:00,85.3,85.33,85.3,85.31,2500.0,65.2005,65.2235,65.2005,65.2082,2500.0
2015-02-17 11:50:00,85.31,85.31,85.29,85.29,6800.0,65.2082,65.2082,65.1929,65.1929,6800.0
2015-02-17 11:55:00,85.3,85.32,85.29,85.3,7500.0,65.2005,65.2158,65.1929,65.2005,7500.0
2015-02-17 12:00:00,85.32,85.35,85.31,85.31,3800.0,65.2158,65.2387,65.2082,65.2082,3800.0
2015-02-17 12:05:00,85.32,85.34,85.32,85.32,7800.0,65.2158,65.2311,65.2158,65.2158,7800.0
2015-02-17 12:10:00,85.35,85.36,85.3,85.32,12400.0,65.2387,65.2464,65.2005,65.2158,12400.0
2015-02-17 12:15:00,85.32,85.33,85.32,85.33,3500.0,65.2158,65.2235,65.2158,65.2235,3500.0
2015-02-17 12:20:00,85.33,85.33,85.31,85.32,6500.0,65.2235,65.2235,65.2082,65.2158,6500.0
2015-02-17 12:25:00,85.31,85.34,85.31,85.34,2400.0,65.2082,65.2311,65.2082,65.2311,2400.0
2015-02-17 12:30:00,85.34,85.45,85.34,85.41,4400.0,65.2311,65.3152,65.2311,65.2846,4400.0
2015-02-17 12:35:00,85.42,85.43,85.41,85.42,800.0,65.2922,65.2999,65.2846,65.2922,800.0
2015-02-17 12:40:00,85.39,85.4,85.39,85.4,900.0,65.2693,65.277,65.2693,65.277,900.0
2015-02-17 12:45:00,85.4,85.43,85.39,85.41,12100.0,65.277,65.2999,65.2693,65.2846,12100.0
2015-02-17 12:50:00,85.41,85.43,85.41,85.42,2600.0,65.2846,65.2999,65.2846,65.2922,2600.0
2015-02-17 12:55:00,85.42,85.43,85.41,85.43,2500.0,65.2922,65.2999,65.2846,65.2999,2500.0
2015-02-17 13:00:00,85.45,85.51,85.42,85.51,4600.0,65.3152,65.361,65.2922,65.361,4600.0
2015-02-17 13:05:00,85.51,85.52,85.49,85.5,6600.0,65.361,65.3687,65.3458,65.3534,6600.0
2015-02-17 13:10:00,85.51,85.57,85.5,85.53,3200.0,65.361,65.4069,65.3534,65.3763,3200.0
2015-02-17 13:15:00,85.55,85.57,85.55,85.57,1600.0,65.3916,65.4069,65.3916,65.4069,1600.0
2015-02-17 13:20:00,85.56,85.62,85.55,85.58,8100.0,65.3993,65.4451,65.3916,65.4145,8100.0
2015-02-17 13:25:00,85.58,85.63,85.58,85.63,6600.0,65.4145,65.4528,65.4145,65.4528,6600.0
2015-02-17 13:30:00,85.63,85.63,85.62,85.62,5400.0,65.4528,65.4528,65.4451,65.4451,5400.0
2015-02-17 13:35:00,85.62,85.62,85.58,85.58,2300.0,65.4451,65.4451,65.4145,65.4145,2300.0
2015-02-17 13:40:00,85.57,85.6,85.56,85.59,3300.0,65.4069,65.4298,65.3993,65.4222,3300.0
2015-02-17 13:45:00,85.58,85.6,85.57,85.6,3500.0,65.4145,65.4298,65.4069,65.4298,3500.0
2015-02-17 13:50:00,85.6,85.6,85.55,85.57,6900.0,65.4298,65.4298,65.3916,65.4069,6900.0
2015-02-17 13:55:00,85.57,85.59,85.54,85.58,6700.0,65.4069,65.4222,65.384,65.4145,6700.0
2015-02-17 14:00:00,85.58,85.58,85.53,85.55,7500.0,65.4145,65.4145,65.3763,65.3916,7500.0
2015-02-17 14:05:00,85.54,85.58,85.53,85.56,9100.0,65.384,65.4145,65.3763,65.3993,9100.0
2015-02-17 14:10:00,85.57,85.59,85.55,85.56,18000.0,65.4069,65.4222,65.3916,65.3993,18000.0
2015-02-17 14:15:00,85.56,85.57,85.54,85.56,13100.0,65.3993,65.4069,65.384,65.3993,13100.0
2015-02-17 14:20:00,85.56,85.58,85.55,85.56,5100.0,65.3993,65.4145,65.3916,65.3993,5100.0
2015-02-17 14:25:00,85.57,85.58,85.53,85.53,5300.0,65.4069,65.4145,65.3763,65.3763,5300.0
2015-02-17 14:30:00,85.55,85.58,85.54,85.57,13100.0,65.3916,65.4145,65.384,65.4069,13100.0
2015-02-17 14:35:00,85.57,85.58,85.55,85.56,3400.0,65.4069,65.4145,65.3916,65.3993,3400.0
2015-02-17 14:40:00,85.55,85.57,85.54,85.56,16100.0,65.3916,65.4069,65.384,65.3993,16100.0
2015-02-17 14:45:00,85.56,85.59,85.55,85.58,20600.0,65.3993,65.4222,65.3916,65.4145,20600.0
2015-02-17 14:50:00,85.58,85.58,85.52,85.53,3100.0,65.4145,65.4145,65.3687,65.3763,3100.0
2015-02-17 14:55:00,85.52,85.55,85.49,85.5,14000.0,65.3687,65.3916,65.3458,65.3534,14000.0
2015-02-17 15:00:00,85.5,85.54,85.49,85.53,6300.0,65.3534,65.384,65.3458,65.3763,6300.0
2015-02-17 15:05:00,85.54,85.57,85.52,85.57,7100.0,65.384,65.4069,65.3687,65.4069,7100.0
2015-02-17 15:10:00,85.56,85.58,85.55,85.56,4100.0,65.3993,65.4145,65.3916,65.3993,4100.0
2015-02-17 15:15:00,85.56,85.57,85.54,85.55,2400.0,65.3993,65.4069,65.384,65.3916,2400.0
2015-02-17 15:20:00,85.54,85.58,85.51,85.56,4800.0,65.384,65.4145,65.361,65.3993,4800.0
2015-02-17 15:25:00,85.55,85.56,85.54,85.55,1700.0,65.3916,65.3993,65.384,65.3916,1700.0
2015-02-17 15:30:00,85.54,85.54,85.47,85.48,20000.0,65.384,65.384,65.3305,65.3381,20000.0
2015-02-17 15:35:00,85.48,85.52,85.46,85.48,14000.0,65.3381,65.3687,65.3228,65.3381,14000.0
2015-02-17 15:40:00,85.49,85.51,85.45,85.48,6800.0,65.3458,65.361,65.3152,65.3381,6800.0
2015-02-17 15:45:00,85.47,85.47,85.44,85.45,9400.0,65.3305,65.3305,65.3075,65.3152,9400.0
2015-02-17 15:50:00,85.47,85.48,85.44,85.45,4800.0,65.3305,65.3381,65.3075,65.3152,4800.0
2015-02-17 15:55:00,85.47,85.56,85.47,85.56,7400.0,65.3305,65.3993,65.3305,65.3993,7400.0
2015-02-18 09:30:00,85.44,85.44,85.29,85.31,14200.0,65.3075,65.3075,65.1929,65.2082,14200.0
2015-02-18 09:35:00,85.34,85.44,85.33,85.41,5900.0,65.2311,65.3075,65.2235,65.2846,5900.0
2015-02-18 09:40:00,85.43,85.44,85.41,85.43,3200.0,65.2999,65.3075,65.2846,65.2999,3200.0
2015-02-18 09:45:00,85.42,85.45,85.38,85.43,2400.0,65.2922,65.3152,65.2617,65.2999,2400.0
2015-02-18 09:50:00,85.42,85.43,85.39,85.39,900.0,65.2922,65.2999,65.2693,65.2693,900.0
2015-02-18 09:55:00,85.34,85.35,85.34,85.34,400.0,65.2311,65.2387,65.2311,65.2311,400.0
2015-02-18 10:00:00,85.35,85.35,85.29,85.33,5100.0,65.2387,65.2387,65.1929,65.2235,5100.0
2015-02-18 10:05:00,85.34,85.37,85.34,85.36,2400.0,65.2311,65.254,65.2311,65.2464,2400.0
2015-02-18 10:10:00,85.39,85.39,85.28,85.28,8200.0,65.2693,65.2693,65.1852,65.1852,8200.0
2015-02-18 10:15:00,85.29,85.31,85.27,85.3,24700.0,65.1929,65.2082,65.1776,65.2005,24700.0
2015-02-18 10:20:00,85.28,85.3,85.18,85.21,6100.0,65.1852,65.2005,65.1088,65.1317,6100.0
2015-02-18 10:25:00,85.21,85.22,85.19,85.21,4900.0,65.1317,65.1394,65.1164,65.1317,4900.0
2015-02-18 10:30:00,85.2,85.28,85.19,85.27,10200.0,65.1241,65.1852,65.1164,65.1776,10200.0
2015-02-18 10:35:00,85.27,85.3,85.26,85.27,10600.0,65.1776,65.2005,65.1699,65.1776,10600.0
2015-02-18 10:40:00,85.28,85.35,85.28,85.34,2500.0,65.1852,65.2387,65.1852,65.2311,2500.0
2015-02-18 10:45:00,85.33,85.35,85.33,85.35,3300.0,65.2235,65.2387,65.2235,65.2387,3300.0
2015-02-18 10:50:00,85.34,85.35,85.31,85.32,900.0,65.2311,65.2387,65.2082,65.2158,900.0
2015-02-18 10:55:00,85.31,85.33,85.28,85.31,4400.0,65.2082,65.2235,65.1852,65.2082,4400.0
2015-02-18 11:00:00,85.3,85.33,85.29,85.31,1800.0,65.2005,65.2235,65.1929,65.2082,1800.0
2015-02-18 11:05:00,85.3,85.32,85.29,85.29,2000.0,65.2005,65.2158,65.1929,65.1929,2000.0
2015-02-18 11:10:00,85.28,85.33,85.28,85.33,2100.0,65.1852,65.2235,65.1852,65.2235,2100.0
2015-02-18 11:15:00,85.31,85.34,85.3,85.33,9100.0,65.2082,65.2311,65.2005,65.2235,9100.0
2015-02-18 11:20:00,85.32,85.35,85.31,85.35,7200.0,65.2158,65.2387,65.2082,65.2387,7200.0
2015-02-18 11:25:00,85.35,85.41,85.35,85.39,104900.0,65.2387,65.2846,65.2387,65.2693,104900.0
2015-02-18 11:30:00,85.4,85.42,85.38,85.39,22000.0,65.277,65.2922,65.2617,65.2693,22000.0
2015-02-18 11:35:00,85.39,85.4,85.38,85.38,114300.0,65.2693,65.277,65.2617,65.2617,114300.0
2015-02-18 11:40:00,85.38,85.38,85.33,85.35,1300.0,65.2617,65.2617,65.2235,65.2387,1300.0
2015-02-18 11:45:00,85.35,85.35,85.32,85.34,4500.0,65.2387,65.2387,65.2158,65.2311,4500.0
2015-02-18 11:50:00,85.34,85.35,85.32,85.35,5900.0,65.2311,65.2387,65.2158,65.2387,5900.0
2015-02-18 11:55:00,85.36,85.37,85.33,85.35,7100.0,65.2464,65.254,65.2235,65.2387,7100.0
2015-02-18 12:00:00,85.33,85.36,85.33,85.34,2800.0,65.2235,65.2464,65.2235,65.2311,2800.0
2015-02-18 12:05:00,85.35,85.37,85.35,85.35,2300.0,65.2387,65.254,65.2387,65.2387,2300.0
2015-02-18 12:10:00,85.33,85.33,85.32,85.32,600.0,65.2235,65.2235,65.2158,65.2158,600.0
2015-02-18 12:15:00,85.35,85.36,85.34,85.35,2800.0,65.2387,65.2464,65.2311,65.2387,2800.0
2015-02-18 12:20:00,85.34,85.36,85.33,85.34,2000.0,65.2311,65.2464,65.2235,65.2311,2000.0
2015-02-18 12:25:00,85.34,85.36,85.34,85.36,1900.0,65.2311,65.2464,65.2311,65.2464,1900.0
2015-02-18 12:30:00,85.34,85.36,85.33,85.34,3000.0,65.2311,65.2464,65.2235,65.2311,3000.0
2015-02-18 12:35:00,85.34,85.35,85.27,85.31,13700.0,65.2311,65.2387,65.1776,65.2082,13700.0
2015-02-18 12:40:00,85.29,85.3,85.24,85.25,9100.0,65.1929,65.2005,65.1547,65.1623,9100.0
2015-02-18 12:45:00,85.25,85.29,85.25,85.27,10200.0,65.1623,65.1929,65.1623,65.1776,10200.0
2015-02-18 12:50:00,85.27,85.28,85.25,85.25,26200.0,65.1776,65.1852,65.1623,65.1623,26200.0
2015-02-18 12:55:00,85.24,85.24,85.22,85.22,2400.0,65.1547,65.1547,65.1394,65.1394,2400.0
2015-02-18 13:00:00,85.24,85.28,85.22,85.28,13600.0,65.1547,65.1852,65.1394,65.1852,13600.0
2015-02-18 13:05:00,85.27,85.28,85.23,85.24,1700.0,65.1776,65.1852,65.147,65.1547,1700.0
2015-02-18 13:10:00,85.24,85.27,85.23,85.23,1900.0,65.1547,65.1776,65.147,65.147,1900.0
2015-02-18 13:15:00,85.24,85.27,85.23,85.24,5700.0,65.1547,65.1776,65.147,65.1547,5700.0
2015-02-18 13:20:00,85.22,85.22,85.2,85.21,2200.0,65.1394,65.1394,65.1241,65.1317,2200.0
2015-02-18 13:25:00,85.2,85.23,85.19,85.23,19500.0,65.1241,65.147,65.1164,65.147,19500.0
2015-02-18 13:30:00,85.24,85.26,85.23,85.23,4700.0,65.1547,65.1699,65.147,65.147,4700.0
2015-02-18 13:35:00,85.22,85.23,85.21,85.22,1400.0,65.1394,65.147,65.1317,65.1394,1400.0
2015-02-18 13:40:00,85.24,85.26,85.23,85.23,3100.0,65.1547,65.1699,65.147,65.147,3100.0
2015-02-18 13:45:00,85.25,85.3,85.25,85.26,3600.0,65.1623,65.2005,65.1623,65.1699,3600.0
2015-02-18 13:50:00,85.27,85.31,85.26,85.28,5600.0,65.1776,65.2082,65.1699,65.1852,5600.0
2015-02-18 13:55:00,85.28,85.29,85.26,85.28,1800.0,65.1852,65.1929,65.1699,65.1852,1800.0
2015-02-18 14:00:00,85.27,85.5,85.27,85.41,15200.0,65.1776,65.3534,65.1776,65.2846,15200.0
2015-02-18 14:05:00,85.41,85.47,85.38,85.4,14800.0,65.2846,65.3305,65.2617,65.277,14800.0
2015-02-18 14:10:00,85.44,85.45,85.42,85.43,5600.0,65.3075,65.3152,65.2922,65.2999,5600.0
2015-02-18 14:15:00,85.44,85.45,85.39,85.4,7800.0,65.3075,65.3152,65.2693,65.277,7800.0
2015-02-18 14:20:00,85.4,85.4,85.35,85.37,19900.0,65.277,65.277,65.2387,65.254,19900.0
2015-02-18 14:25:00,85.39,85.4,85.25,85.25,10400.0,65.2693,65.277,65.1623,65.1623,10400.0
2015-02-18 14:30:00,85.29,85.32,85.27,85.31,19100.0,65.1929,65.2158,65.1776,65.2082,19100.0
2015-02-18 14:35:00,85.29,85.31,85.27,85.3,2800.0,65.1929,65.2082,65.1776,65.2005,2800.0
2015-02-18 14:40:00,85.31,85.36,85.28,85.35,6400.0,65.2082,65.2464,65.1852,65.2387,6400.0
2015-02-18 14:45:00,85.35,85.36,85.31,85.32,12300.0,65.2387,65.2464,65.2082,65.2158,12300.0
2015-02-18 14:50:00,85.31,85.34,85.3,85.33,9500.0,65.2082,65.2311,65.2005,65.2235,9500.0
2015-02-18 14:55:00,85.34,85.36,85.31,85.34,7100.0,65.2311,65.2464,65.2082,65.2311,7100.0
2015-02-18 15:00:00,85.35,85.42,85.35,85.41,6100.0,65.2387,65.2922,65.2387,65.2846,6100.0
2015-02-18 15:05:00,85.41,85.47,85.4,85.45,5300.0,65.2846,65.3305,65.277,65.3152,5300.0
2015-02-18 15:10:00,85.45,85.45,85.41,85.42,14900.0,65.3152,65.3152,65.2846,65.2922,14900.0
2015-02-18 15:15:00,85.42,85.48,85.4,85.48,8200.0,65.2922,65.3381,65.277,65.3381,8200.0
2015-02-18 15:20:00,85.47,85.47,85.43,85.45,3800.0,65.3305,65.3305,65.2999,65.3152,3800.0
2015-02-18 15:25:00,85.44,85.45,85.43,85.44,1700.0,65.3075,65.3152,65.2999,65.3075,1700.0
2015-02-18 15:30:00,85.43,85.44,85.38,85.42,7900.0,65.2999,65.3075,65.2617,65.2922,7900.0
2015-02-18 15:35:00,85.42,85.43,85.37,85.39,3700.0,65.2922,65.2999,65.254,65.2693,3700.0
2015-02-18 15:40:00,85.38,85.4,85.34,85.36,14800.0,65.2617,65.277,65.2311,65.2464,14800.0
2015-02-18 15:45:00,85.36,85.38,85.33,85.35,8300.0,65.2464,65.2617,65.2235,65.2387,8300.0
2015-02-18 15:50:00,85.36,85.38,85.34,85.37,13900.0,65.2464,65.2617,65.2311,65.254,13900.0
2015-02-18 15:55:00,85.38,85.44,85.38,85.44,13300.0,65.2617,65.3075,65.2617,65.3075,13300.0
2015-02-19 09:30:00,85.17,85.17,85.05,85.1,13400.0,65.1012,65.1012,65.0094,65.0476,13400.0
2015-02-19 09:35:00,85.04,85.04,84.98,85.01,9500.0,65.0018,65.0018,64.9559,64.9789,9500.0
2015-02-19 09:40:00,85.05,85.12,85.01,85.09,14000.0,65.0094,65.0629,64.9789,65.04,14000.0
2015-02-19 09:45:00,85.09,85.09,85.05,85.07,2400.0,65.04,65.04,65.0094,65.0247,2400.0
2015-02-19 09:50:00,85.04,85.05,85.03,85.04,1700.0,65.0018,65.0094,64.9941,65.0018,1700.0
2015-02-19 09:55:00,85.05,85.09,85.04,85.09,231100.0,65.0094,65.04,65.0018,65.04,231100.0
2015-02-19 10:00:00,85.07,85.08,85.0,85.05,19500.0,65.0247,65.0324,64.9712,65.0094,19500.0
2015-02-19 10:05:00,85.06,85.1,85.06,85.09,1500.0,65.0171,65.0476,65.0171,65.04,1500.0
2015-02-19 10:10:00,85.1,85.12,85.09,85.1,3900.0,65.0476,65.0629,65.04,65.0476,3900.0
2015-02-19 10:15:00,85.15,85.19,85.12,85.19,14500.0,65.0859,65.1164,65.0629,65.1164,14500.0
2015-02-19 10:20:00,85.19,85.21,85.18,85.2,5400.0,65.1164,65.1317,65.1088,65.1241,5400.0
2015-02-19 10:25:00,85.22,85.24,85.2,85.24,13400.0,65.1394,65.1547,65.1241,65.1547,13400.0
2015-02-19 10:30:00,85.23,85.25,85.2,85.2,6900.0,65.147,65.1623,65.1241,65.1241,6900.0
2015-02-19 10:35:00,85.19,85.28,85.19,85.28,13900.0,65.1164,65.1852,65.1164,65.1852,13900.0
2015-02-19 10:40:00,85.26,85.28,85.24,85.28,1500.0,65.1699,65.1852,65.1547,65.1852,1500.0
2015-02-19 10:45:00,85.28,85.29,85.23,85.23,2800.0,65.1852,65.1929,65.147,65.147,2800.0
2015-02-19 10:50:00,85.23,85.24,85.22,85.24,4000.0,65.147,65.1547,65.1394,65.1547,4000.0
2015-02-19 10:55:00,85.24,85.26,85.23,85.23,4900.0,65.1547,65.1699,65.147,65.147,4900.0
2015-02-19 11:00:00,85.24,85.29,85.24,85.26,6700.0,65.1547,65.1929,65.1547,65.1699,6700.0
2015-02-19 11:05:00,85.25,85.25,85.22,85.23,1500.0,65.1623,65.1623,65.1394,65.147,1500.0
2015-02-19 11:10:00,85.24,85.28,85.24,85.27,6100.0,65.1547,65.1852,65.1547,65.1776,6100.0
2015-02-19 11:15:00,85.28,85.32,85.26,85.32,11200.0,65.1852,65.2158,65.1699,65.2158,11200.0
2015-02-19 11:20:00,85.31,85.35,85.3,85.34,3800.0,65.2082,65.2387,65.2005,65.2311,3800.0
2015-02-19 11:25:00,85.33,85.35,85.32,85.35,3600.0,65.2235,65.2387,65.2158,65.2387,3600.0
2015-02-19 11:30:00,85.35,85.4,85.35,85.4,4400.0,65.2387,65.277,65.2387,65.277,4400.0
2015-02-19 11:35:00,85.4,85.4,85.35,85.38,9600.0,65.277,65.277,65.2387,65.2617,9600.0
2015-02-19 11:40:00,85.4,85.42,85.38,85.42,2300.0,65.277,65.2922,65.2617,65.2922,2300.0
2015-02-19 11:45:00,85.43,85.46,85.43,85.45,3500.0,65.2999,65.3228,65.2999,65.3152,3500.0
2015-02-19 11:50:00,85.44,85.45,85.38,85.4,6600.0,65.3075,65.3152,65.2617,65.277,6600.0
2015-02-19 11:55:00,85.39,85.41,85.39,85.41,1800.0,65.2693,65.2846,65.2693,65.2846,1800.0
2015-02-19 12:00:00,85.39,85.42,85.37,85.38,26300.0,65.2693,65.2922,65.254,65.2617,26300.0
2015-02-19 12:05:00,85.36,85.4,85.36,85.39,1900.0,65.2464,65.277,65.2464,65.2693,1900.0
2015-02-19 12:10:00,85.39,85.39,85.37,85.39,3300.0,65.2693,65.2693,65.254,65.2693,3300.0
2015-02-19 12:15:00,85.39,85.39,85.35,85.35,2300.0,65.2693,65.2693,65.2387,65.2387,2300.0
2015-02-19 12:20:00,85.35,85.37,85.31,85.31,2400.0,65.2387,65.254,65.2082,65.2082,2400.0
2015-02-19 12:25:00,85.3,85.31,85.28,85.28,1400.0,65.2005,65.2082,65.1852,65.1852,1400.0
2015-02-19 12:30:00,85.29,85.29,85.21,85.21,3500.0,65.1929,65.1929,65.1317,65.1317,3500.0
2015-02-19 12:35:00,85.18,85.19,85.14,85.19,4600.0,65.1088,65.1164,65.0782,65.1164,4600.0
2015-02-19 12:40:00,85.19,85.22,85.19,85.22,2000.0,65.1164,65.1394,65.1164,65.1394,2000.0
2015-02-19 12:45:00,85.2,85.22,85.2,85.21,3400.0,65.1241,65.1394,65.1241,65.1317,3400.0
2015-02-19 12:50:00,85.23,85.23,85.21,85.22,1300.0,65.147,65.147,65.1317,65.1394,1300.0
2015-02-19 12:55:00,85.22,85.23,85.18,85.23,4800.0,65.1394,65.147,65.1088,65.147,4800.0
2015-02-19 13:00:00,85.23,85.23,85.16,85.16,8400.0,65.147,65.147,65.0935,65.0935,8400.0
2015-02-19 13:05:00,85.16,85.19,85.15,85.18,800.0,65.0935,65.1164,65.0859,65.1088,800.0
2015-02-19 13:10:00,85.18,85.18,85.14,85.15,14000.0,65.1088,65.1088,65.0782,65.0859,14000.0
2015-02-19 13:15:00,85.16,85.17,85.12,85.17,13900.0,65.0935,65.1012,65.0629,65.1012,13900.0
2015-02-19 13:20:00,85.17,85.23,85.12,85.15,9700.0,65.1012,65.147,65.0629,65.0859,9700.0
2015-02-19 13:25:00,85.14,85.18,85.13,85.17,13900.0,65.0782,65.1088,65.0706,65.1012,13900.0
2015-02-19 13:30:00,85.15,85.18,85.15,85.17,300.0,65.0859,65.1088,65.0859,65.1012,300.0
2015-02-19 13:35:00,85.17,85.19,85.16,85.19,8200.0,65.1012,65.1164,65.0935,65.1164,8200.0
2015-02-19 13:40:00,85.2,85.21,85.16,85.19,10700.0,65.1241,65.1317,65.0935,65.1164,10700.0
2015-02-19 13:45:00,85.18,85.2,85.17,85.2,5400.0,65.1088,65.1241,65.1012,65.1241,5400.0
2015-02-19 13:50:00,85.2,85.26,85.2,85.26,3000.0,65.1241,65.1699,65.1241,65.1699,3000.0
2015-02-19 13:55:00,85.26,85.26,85.24,85.25,31500.0,65.1699,65.1699,65.1547,65.1623,31500.0
2015-02-19 14:00:00,85.25,85.3,85.24,85.27,3000.0,65.1623,65.2005,65.1547,65.1776,3000.0
2015-02-19 14:05:00,85.28,85.29,85.26,85.27,9300.0,65.1852,65.1929,65.1699,65.1776,9300.0
2015-02-19 14:10:00,85.26,85.29,85.26,85.27,3200.0,65.1699,65.1929,65.1699,65.1776,3200.0
2015-02-19 14:15:00,85.28,85.29,85.27,85.29,3300.0,65.1852,65.1929,65.1776,65.1929,3300.0
2015-02-19 14:20:00,85.28,85.28,85.25,85.26,4500.0,65.1852,65.1852,65.1623,65.1699,4500.0
2015-02-19 14:25:00,85.25,85.27,85.24,85.25,18700.0,65.1623,65.1776,65.1547,65.1623,18700.0
2015-02-19 14:30:00,85.24,85.27,85.24,85.27,1800.0,65.1547,65.1776,65.1547,65.1776,1800.0
2015-02-19 14:35:00,85.28,85.28,85.19,85.2,7000.0,65.1852,65.1852,65.1164,65.1241,7000.0
2015-02-19 14:40:00,85.23,85.28,85.22,85.28,7700.0,65.147,65.1852,65.1394,65.1852,7700.0
2015-02-19 14:45:00,85.27,85.28,85.24,85.25,19000.0,65.1776,65.1852,65.1547,65.1623,19000.0
2015-02-19 14:50:00,85.26,85.27,85.25,85.26,4900.0,65.1699,65.1776,65.1623,65.1699,4900.0
2015-02-19 14:55:00,85.24,85.29,85.24,85.28,12200.0,65.1547,65.1929,65.1547,65.1852,12200.0
2015-02-19 15:00:00,85.28,85.31,85.27,85.3,12100.0,65.1852,65.2082,65.1776,65.2005,12100.0
2015-02-19 15:05:00,85.3,85.33,85.3,85.3,6100.0,65.2005,65.2235,65.2005,65.2005,6100.0
2015-02-19 15:10:00,85.31,85.32,85.28,85.28,66500.0,65.2082,65.2158,65.1852,65.1852,66500.0
2015-02-19 15:15:00,85.28,85.3,85.27,85.29,7400.0,65.1852,65.2005,65.1776,65.1929,7400.0
2015-02-19 15:20:00,85.28,85.31,85.27,85.29,3100.0,65.1852,65.2082,65.1776,65.1929,3100.0
2015-02-19 15:25:00,85.29,85.3,85.25,85.28,19600.0,65.1929,65.2005,65.1623,65.1852,19600.0
2015-02-19 15:30:00,85.28,85.29,85.25,85.28,4200.0,65.1852,65.1929,65.1623,65.1852,4200.0
2015-02-19 15:35:00,85.29,85.3,85.23,85.24,4400.0,65.1929,65.2005,65.147,65.1547,4400.0
2015-02-19 15:40:00,85.24,85.26,85.21,85.22,5500.0,65.1547,65.1699,65.1317,65.1394,5500.0
2015-02-19 15:45:00,85.21,85.21,85.17,85.19,3500.0,65.1317,65.1317,65.1012,65.1164,3500.0
2015-02-19 15:50:00,85.18,85.19,85.16,85.19,2900.0,65.1088,65.1164,65.0935,65.1164,2900.0
2015-02-19 15:55:00,85.19,85.21,85.17,85.21,7100.0,65.1164,65.1317,65.1012,65.1317,7100.0
2015-02-20 09:30:00,85.06,85.09,85.02,85.09,20300.0,65.0171,65.04,64.9865,65.04,20300.0
2015-02-20 09:35:00,85.06,85.09,84.94,84.94,2600.0,65.0171,65.04,64.9253,64.9253,2600.0
2015-02-20 09:40:00,84.85,84.85,84.76,84.83,1800.0,64.8566,64.8566,64.7878,64.8413,1800.0
2015-02-20 09:45:00,84.81,84.83,84.7,84.73,4600.0,64.826,64.8413,64.7419,64.7648,4600.0
2015-02-20 09:50:00,84.7,84.71,84.64,84.68,2900.0,64.7419,64.7495,64.696,64.7266,2900.0
2015-02-20 09:55:00,84.7,84.71,84.64,84.67,2200.0,64.7419,64.7495,64.696,64.719,2200.0
2015-02-20 10:00:00,84.64,84.66,84.62,84.66,1300.0,64.696,64.7113,64.6808,64.7113,1300.0
2015-02-20 10:05:00,84.69,84.75,84.69,84.74,1200.0,64.7343,64.7801,64.7343,64.7725,1200.0
2015-02-20 10:10:00,84.77,84.8,84.77,84.77,16000.0,64.7954,64.8183,64.7954,64.7954,16000.0
2015-02-20 10:15:00,84.79,84.83,84.77,84.79,2300.0,64.8107,64.8413,64.7954,64.8107,2300.0
2015-02-20 10:20:00,84.79,84.85,84.77,84.83,13100.0,64.8107,64.8566,64.7954,64.8413,13100.0
2015-02-20 10:25:00,84.82,84.83,84.75,84.75,2400.0,64.8336,64.8413,64.7801,64.7801,2400.0
2015-02-20 10:30:00,84.71,84.76,84.71,84.74,3300.0,64.7495,64.7878,64.7495,64.7725,3300.0
2015-02-20 10:35:00,84.81,84.93,84.8,84.93,3500.0,64.826,64.9177,64.8183,64.9177,3500.0
2015-02-20 10:40:00,84.97,84.99,84.9,84.94,10600.0,64.9483,64.9636,64.8948,64.9253,10600.0
2015-02-20 10:45:00,84.96,85.05,84.95,84.98,6600.0,64.9406,65.0094,64.933,64.9559,6600.0
2015-02-20 10:50:00,84.9,84.93,84.9,84.92,1200.0,64.8948,64.9177,64.8948,64.9101,1200.0
2015-02-20 10:55:00,84.97,84.99,84.95,84.98,3500.0,64.9483,64.9636,64.933,64.9559,3500.0
2015-02-20 11:00:00,84.98,85.04,84.97,85.02,2600.0,64.9559,65.0018,64.9483,64.9865,2600.0
2015-02-20 11:05:00,85.01,85.04,84.97,85.0,1900.0,64.9789,65.0018,64.9483,64.9712,1900.0
2015-02-20 11:10:00,84.99,85.0,84.96,84.96,5800.0,64.9636,64.9712,64.9406,64.9406,5800.0
2015-02-20 11:15:00,84.94,84.99,84.94,84.99,4600.0,64.9253,64.9636,64.9253,64.9636,4600.0
2015-02-20 11:20:00,84.97,85.0,84.94,84.99,5400.0,64.9483,64.9712,64.9253,64.9636,5400.0
2015-02-20 11:25:00,85.01,85.02,84.99,84.99,3600.0,64.9789,64.9865,64.9636,64.9636,3600.0
2015-02-20 11:30:00,85.01,85.04,85.0,85.03,81100.0,64.9789,65.0018,64.9712,64.9941,81100.0
2015-02-20 11:35:00,85.06,85.07,84.99,85.01,31900.0,65.0171,65.0247,64.9636,64.9789,31900.0
2015-02-20 11:40:00,85.0,85.04,85.0,85.03,4100.0,64.9712,65.0018,64.9712,64.9941,4100.0
2015-02-20 11:45:00,85.01,85.01,84.96,85.0,53800.0,64.9789,64.9789,64.9406,64.9712,53800.0
2015-02-20 11:50:00,85.0,85.05,85.0,85.04,13900.0,64.9712,65.0094,64.9712,65.0018,13900.0
2015-02-20 11:55:00,85.01,85.06,85.01,85.06,2500.0,64.9789,65.0171,64.9789,65.0171,2500.0
2015-02-20 12:00:00,85.06,85.1,85.05,85.1,1400.0,65.0171,65.0476,65.0094,65.0476,1400.0
2015-02-20 12:05:00,85.07,85.08,85.04,85.08,4500.0,65.0247,65.0324,65.0018,65.0324,4500.0
2015-02-20 12:10:00,85.07,85.08,85.05,85.06,2400.0,65.0247,65.0324,65.0094,65.0171,2400.0
2015-02-20 12:15:00,85.05,85.11,85.05,85.1,3100.0,65.0094,65.0553,65.0094,65.0476,3100.0
2015-02-20 12:20:00,85.1,85.11,85.07,85.1,1600.0,65.0476,65.0553,65.0247,65.0476,1600.0
2015-02-20 12:25:00,85.07,85.08,85.04,85.04,900.0,65.0247,65.0324,65.0018,65.0018,900.0
2015-02-20 12:30:00,85.05,85.05,84.99,85.02,12000.0,65.0094,65.0094,64.9636,64.9865,12000.0
2015-02-20 12:35:00,85.01,85.23,85.01,85.15,30600.0,64.9789,65.147,64.9789,65.0859,30600.0
2015-02-20 12:40:00,85.2,85.27,85.15,85.15,5900.0,65.1241,65.1776,65.0859,65.0859,5900.0
2015-02-20 12:45:00,85.19,85.23,85.18,85.21,6800.0,65.1164,65.147,65.1088,65.1317,6800.0
2015-02-20 12:50:00,85.22,85.22,85.19,85.19,1100.0,65.1394,65.1394,65.1164,65.1164,1100.0
2015-02-20 12:55:00,85.21,85.22,85.19,85.22,2100.0,65.1317,65.1394,65.1164,65.1394,2100.0
2015-02-20 13:00:00,85.18,85.24,85.17,85.21,2300.0,65.1088,65.1547,65.1012,65.1317,2300.0
2015-02-20 13:05:00,85.23,85.24,85.22,85.23,2500.0,65.147,65.1547,65.1394,65.147,2500.0
2015-02-20 13:10:00,85.29,85.33,85.27,85.32,20800.0,65.1929,65.2235,65.1776,65.2158,20800.0
2015-02-20 13:15:00,85.3,85.33,85.3,85.3,1600.0,65.2005,65.2235,65.2005,65.2005,1600.0
2015-02-20 13:20:00,85.32,85.34,85.31,85.32,1100.0,65.2158,65.2311,65.2082,65.2158,1100.0
2015-02-20 13:25:00,85.32,85.35,85.31,85.31,7500.0,65.2158,65.2387,65.2082,65.2082,7500.0
2015-02-20 13:30:00,85.33,85.35,85.31,85.32,7700.0,65.2235,65.2387,65.2082,65.2158,7700.0
2015-02-20 13:35:00,85.31,85.41,85.31,85.41,12700.0,65.2082,65.2846,65.2082,65.2846,12700.0
2015-02-20 13:40:00,85.41,85.43,85.39,85.42,2600.0,65.2846,65.2999,65.2693,65.2922,2600.0
2015-02-20 13:45:00,85.41,85.44,85.41,85.42,2600.0,65.2846,65.3075,65.2846,65.2922,2600.0
2015-02-20 13:50:00,85.42,85.45,85.42,85.45,22900.0,65.2922,65.3152,65.2922,65.3152,22900.0
2015-02-20 13:55:00,85.44,85.51,85.43,85.51,5500.0,65.3075,65.361,65.2999,65.361,5500.0
2015-02-20 14:00:00,85.48,85.52,85.48,85.52,17700.0,65.3381,65.3687,65.3381,65.3687,17700.0
2015-02-20 14:05:00,85.54,85.58,85.54,85.55,1700.0,65.384,65.4145,65.384,65.3916,1700.0
2015-02-20 14:10:00,85.55,85.57,85.51,85.54,32800.0,65.3916,65.4069,65.361,65.384,32800.0
2015-02-20 14:15:00,85.52,85.54,85.49,85.5,104100.0,65.3687,65.384,65.3458,65.3534,104100.0
2015-02-20 14:20:00,85.51,85.54,85.49,85.52,10200.0,65.361,65.384,65.3458,65.3687,10200.0
2015-02-20 14:25:00,85.53,85.55,85.5,85.5,6100.0,65.3763,65.3916,65.3534,65.3534,6100.0
2015-02-20 14:30:00,85.5,85.52,85.49,85.5,4200.0,65.3534,65.3687,65.3458,65.3534,4200.0
2015-02-20 14:35:00,85.51,85.52,85.5,85.52,4800.0,65.361,65.3687,65.3534,65.3687,4800.0
2015-02-20 14:40:00,85.48,85.48,85.44,85.47,11700.0,65.3381,65.3381,65.3075,65.3305,11700.0
2015-02-20 14:45:00,85.47,85.53,85.47,85.51,12500.0,65.3305,65.3763,65.3305,65.361,12500.0
2015-02-20 14:50:00,85.53,85.57,85.53,85.56,9200.0,65.3763,65.4069,65.3763,65.3993,9200.0
2015-02-20 14:55:00,85.55,85.57,85.53,85.57,5500.0,65.3916,65.4069,65.3763,65.4069,5500.0
2015-02-20 15:00:00,85.6,85.64,85.6,85.62,5100.0,65.4298,65.4604,65.4298,65.4451,5100.0
2015-02-20 15:05:00,85.61,85.68,85.59,85.67,51400.0,65.4375,65.491,65.4222,65.4833,51400.0
2015-02-20 15:10:00,85.69,85.72,85.65,85.68,26200.0,65.4986,65.5216,65.4681,65.491,26200.0
2015-02-20 15:15:00,85.67,85.67,85.57,85.6,6200.0,65.4833,65.4833,65.4069,65.4298,6200.0
2015-02-20 15:20:00,85.63,85.64,85.62,85.62,700.0,65.4528,65.4604,65.4451,65.4451,700.0
2015-02-20 15:25:00,85.62,85.66,85.62,85.65,8900.0,65.4451,65.4757,65.4451,65.4681,8900.0
2015-02-20 15:30:00,85.66,85.68,85.6,85.68,3500.0,65.4757,65.491,65.4298,65.491,3500.0
2015-02-20 15:35:00,85.67,85.69,85.66,85.68,4100.0,65.4833,65.4986,65.4757,65.491,4100.0
2015-02-20 15:40:00,85.67,85.71,85.67,85.69,4700.0,65.4833,65.5139,65.4833,65.4986,4700.0
2015-02-20 15:45:00,85.7,85.71,85.63,85.64,7400.0,65.5063,65.5139,65.4528,65.4604,7400.0
2015-02-20 15:50:00,85.64,85.65,85.6,85.6,2200.0,65.4604,65.4681,65.4298,65.4298,2200.0
2015-02-20 15:55:00,85.63,85.7,85.63,85.67,6000.0,65.4528,65.5063,65.4528,65.4833,6000.0
2015-02-23 09:30:00,85.57,85.57,85.38,85.43,26100.0,65.4069,65.4069,65.2617,65.2999,26100.0
2015-02-23 09:35:00,85.41,85.49,85.41,85.45,1200.0,65.2846,65.3458,65.2846,65.3152,1200.0
2015-02-23 09:40:00,85.43,85.44,85.4,85.4,3400.0,65.2999,65.3075,65.277,65.277,3400.0
2015-02-23 09:45:00,85.4,85.4,85.36,85.36,300.0,65.277,65.277,65.2464,65.2464,300.0
2015-02-23 09:50:00,85.35,85.42,85.34,85.38,2700.0,65.2387,65.2922,65.2311,65.2617,2700.0
2015-02-23 09:55:00,85.35,85.44,85.35,85.43,1400.0,65.2387,65.3075,65.2387,65.2999,1400.0
2015-02-23 10:00:00,85.42,85.43,85.38,85.41,2900.0,65.2922,65.2999,65.2617,65.2846,2900.0
2015-02-23 10:05:00,85.43,85.44,85.39,85.41,2900.0,65.2999,65.3075,65.2693,65.2846,2900.0
2015-02-23 10:10:00,85.4,85.43,85.37,85.37,2300.0,65.277,65.2999,65.254,65.254,2300.0
2015-02-23 10:15:00,85.37,85.39,85.32,85.38,21200.0,65.254,65.2693,65.2158,65.2617,21200.0
2015-02-23 10:20:00,85.36,85.45,85.35,85.45,3300.0,65.2464,65.3152,65.2387,65.3152,3300.0
2015-02-23 10:25:00,85.46,85.47,85.4,85.44,2700.0,65.3228,65.3305,65.277,65.3075,2700.0
2015-02-23 10:30:00,85.46,85.46,85.43,85.44,3000.0,65.3228,65.3228,65.2999,65.3075,3000.0
2015-02-23 10:35:00,85.44,85.44,85.4,85.43,2400.0,65.3075,65.3075,65.277,65.2999,2400.0
2015-02-23 10:40:00,85.44,85.45,85.42,85.44,2300.0,65.3075,65.3152,65.2922,65.3075,2300.0
2015-02-23 10:45:00,85.44,85.47,85.43,85.47,1800.0,65.3075,65.3305,65.2999,65.3305,1800.0
2015-02-23 10:50:00,85.46,85.49,85.45,85.48,600.0,65.3228,65.3458,65.3152,65.3381,600.0
2015-02-23 10:55:00,85.47,85.52,85.47,85.5,3100.0,65.3305,65.3687,65.3305,65.3534,3100.0
2015-02-23 11:00:00,85.51,85.52,85.49,85.49,3000.0,65.361,65.3687,65.3458,65.3458,3000.0
2015-02-23 11:05:00,85.5,85.5,85.49,85.5,500.0,65.3534,65.3534,65.3458,65.3534,500.0
2015-02-23 11:10:00,85.49,85.49,85.47,85.49,20000.0,65.3458,65.3458,65.3305,65.3458,20000.0
2015-02-23 11:15:00,85.48,85.53,85.48,85.53,8600.0,65.3381,65.3763,65.3381,65.3763,8600.0
2015-02-23 11:20:00,85.55,85.56,85.54,85.56,2900.0,65.3916,65.3993,65.384,65.3993,2900.0
2015-02-23 11:25:00,85.56,85.58,85.56,85.56,2900.0,65.3993,65.4145,65.3993,65.3993,2900.0
2015-02-23 11:30:00,85.56,85.57,85.54,85.55,2900.0,65.3993,65.4069,65.384,65.3916,2900.0
2015-02-23 11:35:00,85.56,85.58,85.55,85.56,3800.0,65.3993,65.4145,65.3916,65.3993,3800.0
2015-02-23 11:40:00,85.56,85.57,85.53,85.56,194000.0,65.3993,65.4069,65.3763,65.3993,194000.0
2015-02-23 11:45:00,85.58,85.59,85.55,85.56,6400.0,65.4145,65.4222,65.3916,65.3993,6400.0
2015-02-23 11:50:00,85.56,85.56,85.53,85.54,2200.0,65.3993,65.3993,65.3763,65.384,2200.0
2015-02-23 11:55:00,85.54,85.55,85.53,85.55,500.0,65.384,65.3916,65.3763,65.3916,500.0
2015-02-23 12:00:00,85.55,85.55,85.53,85.54,1300.0,65.3916,65.3916,65.3763,65.384,1300.0
2015-02-23 12:05:00,85.56,85.56,85.52,85.54,3000.0,65.3993,65.3993,65.3687,65.384,3000.0
2015-02-23 12:10:00,85.54,85.54,85.52,85.52,900.0,65.384,65.384,65.3687,65.3687,900.0
2015-02-23 12:15:00,85.53,85.53,85.49,85.49,2400.0,65.3763,65.3763,65.3458,65.3458,2400.0
2015-02-23 12:20:00,85.47,85.49,85.47,85.49,500.0,65.3305,65.3458,65.3305,65.3458,500.0
2015-02-23 12:25:00,85.49,85.49,85.45,85.45,2900.0,65.3458,65.3458,65.3152,65.3152,2900.0
2015-02-23 12:30:00,85.46,85.47,85.46,85.46,400.0,65.3228,65.3305,65.3228,65.3228,400.0
2015-02-23 12:35:00,85.47,85.49,85.4,85.42,2400.0,65.3305,65.3458,65.277,65.2922,2400.0
2015-02-23 12:40:00,85.42,85.45,85.41,85.44,1000.0,65.2922,65.3152,65.2846,65.3075,1000.0
2015-02-23 12:45:00,85.41,85.44,85.39,85.41,6200.0,65.2846,65.3075,65.2693,65.2846,6200.0
2015-02-23 12:50:00,85.4,85.44,85.39,85.42,10800.0,65.277,65.3075,65.2693,65.2922,10800.0
2015-02-23 12:55:00,85.44,85.44,85.42,85.42,4200.0,65.3075,65.3075,65.2922,65.2922,4200.0
2015-02-23 13:00:00,85.43,85.43,85.4,85.4,16000.0,65.2999,65.2999,65.277,65.277,16000.0
2015-02-23 13:05:00,85.4,85.42,85.4,85.41,10200.0,65.277,65.2922,65.277,65.2846,10200.0
2015-02-23 13:10:00,85.41,85.44,85.41,85.43,33000.0,65.2846,65.3075,65.2846,65.2999,33000.0
2015-02-23 13:15:00,85.44,85.46,85.43,85.45,20200.0,65.3075,65.3228,65.2999,65.3152,20200.0
2015-02-23 13:20:00,85.45,85.46,85.44,85.46,2300.0,65.3152,65.3228,65.3075,65.3228,2300.0
2015-02-23 13:25:00,85.46,85.46,85.43,85.44,18700.0,65.3228,65.3228,65.2999,65.3075,18700.0
2015-02-23 13:30:00,85.44,85.55,85.44,85.5,25600.0,65.3075,65.3916,65.3075,65.3534,25600.0
2015-02-23 13:35:00,85.5,85.54,85.49,85.53,18100.0,65.3534,65.384,65.3458,65.3763,18100.0
2015-02-23 13:40:00,85.53,85.58,85.53,85.53,39700.0,65.3763,65.4145,65.3763,65.3763,39700.0
2015-02-23 13:45:00,85.54,85.55,85.49,85.51,13400.0,65.384,65.3916,65.3458,65.361,13400.0
2015-02-23 13:50:00,85.52,85.52,85.48,85.48,14100.0,65.3687,65.3687,65.3381,65.3381,14100.0
2015-02-23 13:55:00,85.48,85.5,85.47,85.5,10400.0,65.3381,65.3534,65.3305,65.3534,10400.0
2015-02-23 14:00:00,85.5,85.51,85.47,85.5,21600.0,65.3534,65.361,65.3305,65.3534,21600.0
2015-02-23 14:05:00,85.49,85.52,85.49,85.52,42400.0,65.3458,65.3687,65.3458,65.3687,42400.0
2015-02-23 14:10:00,85.51,85.51,85.49,85.5,20400.0,65.361,65.361,65.3458,65.3534,20400.0
2015-02-23 14:15:00,85.5,85.55,85.5,85.52,11400.0,65.3534,65.3916,65.3534,65.3687,11400.0
2015-02-23 14:20:00,85.52,85.53,85.51,85.52,7700.0,65.3687,65.3763,65.361,65.3687,7700.0
2015-02-23 14:25:00,85.53,85.54,85.51,85.53,24700.0,65.3763,65.384,65.361,65.3763,24700.0
2015-02-23 14:30:00,85.53,85.53,85.44,85.46,14100.0,65.3763,65.3763,65.3075,65.3228,14100.0
2015-02-23 14:35:00,85.46,85.48,85.41,85.42,8700.0,65.3228,65.3381,65.2846,65.2922,8700.0
2015-02-23 14:40:00,85.41,85.42,85.38,85.4,11600.0,65.2846,65.2922,65.2617,65.277,11600.0
2015-02-23 14:45:00,85.41,85.44,85.41,85.43,9500.0,65.2846,65.3075,65.2846,65.2999,9500.0
2015-02-23 14:50:00,85.43,85.43,85.42,85.43,1300.0,65.2999,65.2999,65.2922,65.2999,1300.0
2015-02-23 14:55:00,85.43,85.45,85.42,85.43,17800.0,65.2999,65.3152,65.2922,65.2999,17800.0
2015-02-23 15:00:00,85.43,85.44,85.38,85.38,50100.0,65.2999,65.3075,65.2617,65.2617,50100.0
2015-02-23 15:05:00,85.38,85.38,85.34,85.34,16000.0,65.2617,65.2617,65.2311,65.2311,16000.0
2015-02-23 15:10:00,85.34,85.39,85.34,85.39,4500.0,65.2311,65.2693,65.2311,65.2693,4500.0
2015-02-23 15:15:00,85.38,85.41,85.38,85.39,8000.0,65.2617,65.2846,65.2617,65.2693,8000.0
2015-02-23 15:20:00,85.4,85.41,85.39,85.39,1800.0,65.277,65.2846,65.2693,65.2693,1800.0
2015-02-23 15:25:00,85.4,85.43,85.38,85.43,7900.0,65.277,65.2999,65.2617,65.2999,7900.0
2015-02-23 15:30:00,85.44,85.45,85.42,85.43,14300.0,65.3075,65.3152,65.2922,65.2999,14300.0
2015-02-23 15:35:00,85.45,85.49,85.44,85.48,11000.0,65.3152,65.3458,65.3075,65.3381,11000.0
2015-02-23 15:40:00,85.48,85.53,85.47,85.53,9300.0,65.3381,65.3763,65.3305,65.3763,9300.0
2015-02-23 15:45:00,85.54,85.54,85.51,85.51,1800.0,65.384,65.384,65.361,65.361,1800.0
2015-02-23 15:50:00,85.52,85.54,85.51,85.53,4700.0,65.3687,65.384,65.361,65.3763,4700.0
2015-02-23 15:55:00,85.52,85.6,85.52,85.6,16900.0,65.3687,65.4298,65.3687,65.4298,16900.0
2015-02-24 09:30:00,85.63,85.68,85.59,85.62,26600.0,65.4528,65.491,65.4222,65.4451,26600.0
2015-02-24 09:35:00,85.6,85.68,85.6,85.65,3700.0,65.4298,65.491,65.4298,65.4681,3700.0
2015-02-24 09:40:00,85.64,85.68,85.63,85.68,3900.0,65.4604,65.491,65.4528,65.491,3900.0
2015-02-24 09:45:00,85.64,85.73,85.64,85.7,3700.0,65.4604,65.5292,65.4604,65.5063,3700.0
2015-02-24 09:50:00,85.7,85.74,85.68,85.7,5400.0,65.5063,65.5368,65.491,65.5063,5400.0
2015-02-24 09:55:00,85.69,85.72,85.69,85.7,1300.0,65.4986,65.5216,65.4986,65.5063,1300.0
2015-02-24 10:00:00,85.69,85.69,85.54,85.63,120800.0,65.4986,65.4986,65.384,65.4528,120800.0
2015-02-24 10:05:00,85.62,85.7,85.58,85.7,5300.0,65.4451,65.5063,65.4145,65.5063,5300.0
2015-02-24 10:10:00,85.74,85.75,85.71,85.75,7500.0,65.5368,65.5445,65.5139,65.5445,7500.0
2015-02-24 10:15:00,85.76,85.77,85.66,85.71,14300.0,65.5521,65.5598,65.4757,65.5139,14300.0
2015-02-24 10:20:00,85.73,85.83,85.73,85.82,7100.0,65.5292,65.6056,65.5292,65.598,7100.0
2015-02-24 10:25:00,85.79,85.92,85.79,85.87,5300.0,65.5751,65.6744,65.5751,65.6362,5300.0
2015-02-24 10:30:00,85.88,85.89,85.86,85.88,2100.0,65.6439,65.6515,65.6286,65.6439,2100.0
2015-02-24 10:35:00,85.86,85.87,85.85,85.86,4700.0,65.6286,65.6362,65.6209,65.6286,4700.0
2015-02-24 10:40:00,85.85,85.88,85.84,85.86,3000.0,65.6209,65.6439,65.6133,65.6286,3000.0
2015-02-24 10:45:00,85.86,85.89,85.82,85.83,4700.0,65.6286,65.6515,65.598,65.6056,4700.0
2015-02-24 10:50:00,85.85,85.85,85.82,85.84,5100.0,65.6209,65.6209,65.598,65.6133,5100.0
2015-02-24 10:55:00,85.85,85.87,85.83,85.87,19400.0,65.6209,65.6362,65.6056,65.6362,19400.0
2015-02-24 11:00:00,85.87,85.88,85.87,85.88,1800.0,65.6362,65.6439,65.6362,65.6439,1800.0
2015-02-24 11:05:00,85.9,85.95,85.89,85.94,4200.0,65.6591,65.6974,65.6515,65.6897,4200.0
2015-02-24 11:10:00,85.93,86.01,85.92,85.98,4500.0,65.6821,65.7432,65.6744,65.7203,4500.0
2015-02-24 11:15:00,86.01,86.02,85.96,85.98,4800.0,65.7432,65.7509,65.705,65.7203,4800.0
2015-02-24 11:20:00,85.99,86.0,85.98,85.99,900.0,65.7279,65.7356,65.7203,65.7279,900.0
2015-02-24 11:25:00,85.98,85.99,85.95,85.95,7600.0,65.7203,65.7279,65.6974,65.6974,7600.0
2015-02-24 11:30:00,85.99,86.01,85.95,85.95,5300.0,65.7279,65.7432,65.6974,65.6974,5300.0
2015-02-24 11:35:00,85.94,85.94,85.92,85.93,2500.0,65.6897,65.6897,65.6744,65.6821,2500.0
2015-02-24 11:40:00,85.94,85.95,85.93,85.94,2200.0,65.6897,65.6974,65.6821,65.6897,2200.0
2015-02-24 11:45:00,85.94,85.96,85.91,85.91,7400.0,65.6897,65.705,65.6668,65.6668,7400.0
2015-02-24 11:50:00,85.93,85.95,85.92,85.94,29200.0,65.6821,65.6974,65.6744,65.6897,29200.0
2015-02-24 11:55:00,85.94,85.96,85.94,85.96,600.0,65.6897,65.705,65.6897,65.705,600.0
2015-02-24 12:00:00,85.91,85.93,85.9,85.92,1900.0,65.6668,65.6821,65.6591,65.6744,1900.0
2015-02-24 12:05:00,85.93,85.95,85.93,85.95,900.0,65.6821,65.6974,65.6821,65.6974,900.0
2015-02-24 12:10:00,85.94,85.94,85.93,85.94,900.0,65.6897,65.6897,65.6821,65.6897,900.0
2015-02-24 12:15:00,85.94,85.95,85.9,85.93,10400.0,65.6897,65.6974,65.6591,65.6821,10400.0
2015-02-24 12:20:00,85.92,85.93,85.91,85.92,3400.0,65.6744,65.6821,65.6668,65.6744,3400.0
2015-02-24 12:25:00,85.92,85.92,85.89,85.91,20000.0,65.6744,65.6744,65.6515,65.6668,20000.0
2015-02-24 12:30:00,85.89,85.9,85.73,85.79,9700.0,65.6515,65.6591,65.5292,65.5751,9700.0
2015-02-24 12:35:00,85.8,85.82,85.8,85.8,5200.0,65.5827,65.598,65.5827,65.5827,5200.0
2015-02-24 12:40:00,85.81,85.85,85.81,85.85,1800.0,65.5903,65.6209,65.5903,65.6209,1800.0
2015-02-24 12:45:00,85.84,85.87,85.83,85.86,3300.0,65.6133,65.6362,65.6056,65.6286,3300.0
2015-02-24 12:50:00,85.87,85.87,85.86,85.87,700.0,65.6362,65.6362,65.6286,65.6362,700.0
2015-02-24 12:55:00,85.88,85.93,85.87,85.92,7800.0,65.6439,65.6821,65.6362,65.6744,7800.0
2015-02-24 13:00:00,85.9,85.9,85.88,85.9,900.0,65.6591,65.6591,65.6439,65.6591,900.0
2015-02-24 13:05:00,85.89,85.89,85.86,85.89,74400.0,65.6515,65.6515,65.6286,65.6515,74400.0
2015-02-24 13:10:00,85.9,85.92,85.89,85.89,7200.0,65.6591,65.6744,65.6515,65.6515,7200.0
2015-02-24 13:15:00,85.88,85.9,85.88,85.89,5600.0,65.6439,65.6591,65.6439,65.6515,5600.0
2015-02-24 13:20:00,85.89,85.89,85.85,85.88,18100.0,65.6515,65.6515,65.6209,65.6439,18100.0
2015-02-24 13:25:00,85.88,85.91,85.86,85.88,13500.0,65.6439,65.6668,65.6286,65.6439,13500.0
2015-02-24 13:30:00,85.89,85.94,85.88,85.91,13700.0,65.6515,65.6897,65.6439,65.6668,13700.0
2015-02-24 13:35:00,85.92,85.94,85.9,85.9,2100.0,65.6744,65.6897,65.6591,65.6591,2100.0
2015-02-24 13:40:00,85.9,85.95,85.9,85.95,5500.0,65.6591,65.6974,65.6591,65.6974,5500.0
2015-02-24 13:45:00,85.95,85.95,85.93,85.94,35600.0,65.6974,65.6974,65.6821,65.6897,35600.0
2015-02-24 13:50:00,85.93,85.95,85.92,85.93,3700.0,65.6821,65.6974,65.6744,65.6821,3700.0
2015-02-24 13:55:00,85.93,85.96,85.93,85.94,5800.0,65.6821,65.705,65.6821,65.6897,5800.0
2015-02-24 14:00:00,85.95,85.95,85.93,85.95,4300.0,65.6974,65.6974,65.6821,65.6974,4300.0
2015-02-24 14:05:00,85.93,85.95,85.88,85.92,6400.0,65.6821,65.6974,65.6439,65.6744,6400.0
2015-02-24 14:10:00,85.9,85.91,85.9,85.91,1300.0,65.6591,65.6668,65.6591,65.6668,1300.0
2015-02-24 14:15:00,85.92,85.92,85.9,85.9,2300.0,65.6744,65.6744,65.6591,65.6591,2300.0
2015-02-24 14:20:00,85.91,85.94,85.9,85.94,8900.0,65.6668,65.6897,65.6591,65.6897,8900.0
2015-02-24 14:25:00,85.94,85.95,85.9,85.9,2900.0,65.6897,65.6974,65.6591,65.6591,2900.0
2015-02-24 14:30:00,85.9,85.91,85.86,85.86,7700.0,65.6591,65.6668,65.6286,65.6286,7700.0
2015-02-24 14:35:00,85.87,85.91,85.87,85.91,3800.0,65.6362,65.6668,65.6362,65.6668,3800.0
2015-02-24 14:40:00,85.92,85.94,85.92,85.94,6300.0,65.6744,65.6897,65.6744,65.6897,6300.0
2015-02-24 14:45:00,85.93,85.94,85.92,85.92,4100.0,65.6821,65.6897,65.6744,65.6744,4100.0
2015-02-24 14:50:00,85.92,85.97,85.92,85.97,9200.0,65.6744,65.7126,65.6744,65.7126,9200.0
2015-02-24 14:55:00,85.97,85.98,85.95,85.97,10700.0,65.7126,65.7203,65.6974,65.7126,10700.0
2015-02-24 15:00:00,85.97,86.0,85.96,85.97,5800.0,65.7126,65.7356,65.705,65.7126,5800.0
2015-02-24 15:05:00,85.99,86.02,85.97,86.01,5100.0,65.7279,65.7509,65.7126,65.7432,5100.0
2015-02-24 15:10:00,86.02,86.02,85.99,86.02,8700.0,65.7509,65.7509,65.7279,65.7509,8700.0
2015-02-24 15:15:00,86.01,86.05,86.0,86.04,6300.0,65.7432,65.7738,65.7356,65.7662,6300.0
2015-02-24 15:20:00,86.04,86.06,86.03,86.06,5500.0,65.7662,65.7814,65.7585,65.7814,5500.0
2015-02-24 15:25:00,86.06,86.07,86.04,86.06,12100.0,65.7814,65.7891,65.7662,65.7814,12100.0
2015-02-24 15:30:00,86.07,86.08,86.05,86.06,2600.0,65.7891,65.7967,65.7738,65.7814,2600.0
2015-02-24 15:35:00,86.07,86.07,86.05,86.07,3500.0,65.7891,65.7891,65.7738,65.7891,3500.0
2015-02-24 15:40:00,86.06,86.11,86.06,86.08,7300.0,65.7814,65.8197,65.7814,65.7967,7300.0
2015-02-24 15:45:00,86.07,86.08,85.99,86.0,5300.0,65.7891,65.7967,65.7279,65.7356,5300.0
2015-02-24 15:50:00,85.99,86.01,85.98,85.98,1800.0,65.7279,65.7432,65.7203,65.7203,1800.0
2015-02-24 15:55:00,85.98,86.03,85.98,86.01,7400.0,65.7203,65.7585,65.7203,65.7432,7400.0
2015-02-25 09:30:00,85.99,85.99,85.9,85.92,17000.0,65.7279,65.7279,65.6591,65.6744,17000.0
2015-02-25 09:35:00,85.9,85.9,85.83,85.87,26700.0,65.6591,65.6591,65.6056,65.6362,26700.0
2015-02-25 09:40:00,85.9,85.9,85.77,85.8,1800.0,65.6591,65.6591,65.5598,65.5827,1800.0
2015-02-25 09:45:00,85.8,85.81,85.76,85.77,1400.0,65.5827,65.5903,65.5521,65.5598,1400.0
2015-02-25 09:50:00,85.81,85.81,85.75,85.76,2900.0,65.5903,65.5903,65.5445,65.5521,2900.0
2015-02-25 09:55:00,85.76,85.78,85.76,85.78,1300.0,65.5521,65.5674,65.5521,65.5674,1300.0
2015-02-25 10:00:00,85.78,85.8,85.77,85.8,3000.0,65.5674,65.5827,65.5598,65.5827,3000.0
2015-02-25 10:05:00,85.78,85.82,85.75,85.81,13500.0,65.5674,65.598,65.5445,65.5903,13500.0
2015-02-25 10:10:00,85.81,85.82,85.79,85.82,13500.0,65.5903,65.598,65.5751,65.598,13500.0
2015-02-25 10:15:00,85.8,85.81,85.77,85.77,1800.0,65.5827,65.5903,65.5598,65.5598,1800.0
2015-02-25 10:20:00,85.78,85.8,85.77,85.77,2800.0,65.5674,65.5827,65.5598,65.5598,2800.0
2015-02-25 10:25:00,85.77,85.8,85.77,85.78,3100.0,65.5598,65.5827,65.5598,65.5674,3100.0
2015-02-25 10:30:00,85.78,85.82,85.75,85.77,5200.0,65.5674,65.598,65.5445,65.5598,5200.0
2015-02-25 10:35:00,85.77,85.78,85.77,85.78,1800.0,65.5598,65.5674,65.5598,65.5674,1800.0
2015-02-25 10:40:00,85.76,85.82,85.76,85.81,4000.0,65.5521,65.598,65.5521,65.5903,4000.0
2015-02-25 10:45:00,85.83,85.83,85.8,85.8,6100.0,65.6056,65.6056,65.5827,65.5827,6100.0
2015-02-25 10:50:00,85.81,85.81,85.8,85.81,2100.0,65.5903,65.5903,65.5827,65.5903,2100.0
2015-02-25 10:55:00,85.81,85.82,85.78,85.79,2400.0,65.5903,65.598,65.5674,65.5751,2400.0
2015-02-25 11:00:00,85.78,85.8,85.77,85.79,4900.0,65.5674,65.5827,65.5598,65.5751,4900.0
2015-02-25 11:05:00,85.79,85.79,85.74,85.74,2700.0,65.5751,65.5751,65.5368,65.5368,2700.0
2015-02-25 11:10:00,85.74,85.77,85.73,85.75,13200.0,65.5368,65.5598,65.5292,65.5445,13200.0
2015-02-25 11:15:00,85.76,85.77,85.75,85.77,1700.0,65.5521,65.5598,65.5445,65.5598,1700.0
2015-02-25 11:20:00,85.8,85.83,85.8,85.83,13200.0,65.5827,65.6056,65.5827,65.6056,13200.0
2015-02-25 11:25:00,85.82,85.84,85.81,85.82,4300.0,65.598,65.6133,65.5903,65.598,4300.0
2015-02-25 11:30:00,85.81,85.83,85.81,85.83,3200.0,65.5903,65.6056,65.5903,65.6056,3200.0
2015-02-25 11:35:00,85.82,85.84,85.81,85.82,1200.0,65.598,65.6133,65.5903,65.598,1200.0
2015-02-25 11:40:00,85.83,85.83,85.79,85.79,1600.0,65.6056,65.6056,65.5751,65.5751,1600.0
2015-02-25 11:45:00,85.81,85.83,85.8,85.83,2200.0,65.5903,65.6056,65.5827,65.6056,2200.0
2015-02-25 11:50:00,85.83,85.88,85.83,85.86,175200.0,65.6056,65.6439,65.6056,65.6286,175200.0
2015-02-25 11:55:00,85.86,85.87,85.84,85.84,2900.0,65.6286,65.6362,65.6133,65.6133,2900.0
2015-02-25 12:00:00,85.85,85.87,85.85,85.87,3200.0,65.6209,65.6362,65.6209,65.6362,3200.0
2015-02-25 12:05:00,85.88,85.88,85.85,85.86,500.0,65.6439,65.6439,65.6209,65.6286,500.0
2015-02-25 12:10:00,85.85,85.87,85.85,85.87,4400.0,65.6209,65.6362,65.6209,65.6362,4400.0
2015-02-25 12:15:00,85.86,85.88,85.86,85.86,900.0,65.6286,65.6439,65.6286,65.6286,900.0
2015-02-25 12:20:00,85.86,85.87,85.85,85.87,2600.0,65.6286,65.6362,65.6209,65.6362,2600.0
2015-02-25 12:25:00,85.87,85.87,85.84,85.84,1000.0,65.6362,65.6362,65.6133,65.6133,1000.0
2015-02-25 12:30:00,85.85,85.87,85.84,85.87,4700.0,65.6209,65.6362,65.6133,65.6362,4700.0
2015-02-25 12:35:00,85.86,85.86,85.84,85.86,11300.0,65.6286,65.6286,65.6133,65.6286,11300.0
2015-02-25 12:40:00,85.85,85.87,85.84,85.87,1200.0,65.6209,65.6362,65.6133,65.6362,1200.0
2015-02-25 12:45:00,85.86,85.87,85.85,85.87,1300.0,65.6286,65.6362,65.6209,65.6362,1300.0
2015-02-25 12:50:00,85.87,85.88,85.85,85.85,2900.0,65.6362,65.6439,65.6209,65.6209,2900.0
2015-02-25 12:55:00,85.85,85.86,85.84,85.85,10000.0,65.6209,65.6286,65.6133,65.6209,10000.0
2015-02-25 13:00:00,85.84,85.87,85.84,85.87,4500.0,65.6133,65.6362,65.6133,65.6362,4500.0
2015-02-25 13:05:00,85.87,85.88,85.82,85.83,4400.0,65.6362,65.6439,65.598,65.6056,4400.0
2015-02-25 13:10:00,85.83,85.85,85.83,85.85,900.0,65.6056,65.6209,65.6056,65.6209,900.0
2015-02-25 13:15:00,85.86,85.88,85.86,85.87,3600.0,65.6286,65.6439,65.6286,65.6362,3600.0
2015-02-25 13:20:00,85.88,85.89,85.87,85.88,18900.0,65.6439,65.6515,65.6362,65.6439,18900.0
2015-02-25 13:25:00,85.89,85.91,85.88,85.91,6100.0,65.6515,65.6668,65.6439,65.6668,6100.0
2015-02-25 13:30:00,85.94,85.98,85.94,85.97,4800.0,65.6897,65.7203,65.6897,65.7126,4800.0
2015-02-25 13:35:00,85.97,86.01,85.97,86.01,7700.0,65.7126,65.7432,65.7126,65.7432,7700.0
2015-02-25 13:40:00,86.0,86.0,85.97,85.97,6800.0,65.7356,65.7356,65.7126,65.7126,6800.0
2015-02-25 13:45:00,85.97,85.98,85.95,85.98,35000.0,65.7126,65.7203,65.6974,65.7203,35000.0
2015-02-25 13:50:00,85.99,86.0,85.96,85.98,7700.0,65.7279,65.7356,65.705,65.7203,7700.0
2015-02-25 13:55:00,85.98,85.99,85.97,85.98,4600.0,65.7203,65.7279,65.7126,65.7203,4600.0
2015-02-25 14:00:00,85.98,86.0,85.98,85.99,3400.0,65.7203,65.7356,65.7203,65.7279,3400.0
2015-02-25 14:05:00,85.97,85.97,85.93,85.94,15600.0,65.7126,65.7126,65.6821,65.6897,15600.0
2015-02-25 14:10:00,85.94,85.94,85.92,85.92,5000.0,65.6897,65.6897,65.6744,65.6744,5000.0
2015-02-25 14:15:00,85.93,85.95,85.92,85.93,4900.0,65.6821,65.6974,65.6744,65.6821,4900.0
2015-02-25 14:20:00,85.93,85.93,85.89,85.9,1400.0,65.6821,65.6821,65.6515,65.6591,1400.0
2015-02-25 14:25:00,85.9,85.9,85.87,85.89,2600.0,65.6591,65.6591,65.6362,65.6515,2600.0
2015-02-25 14:30:00,85.88,85.9,85.86,85.86,1900.0,65.6439,65.6591,65.6286,65.6286,1900.0
2015-02-25 14:35:00,85.86,85.86,85.77,85.77,7000.0,65.6286,65.6286,65.5598,65.5598,7000.0
2015-02-25 14:40:00,85.77,85.81,85.76,85.8,5700.0,65.5598,65.5903,65.5521,65.5827,5700.0
2015-02-25 14:45:00,85.75,85.82,85.75,85.79,30200.0,65.5445,65.598,65.5445,65.5751,30200.0
2015-02-25 14:50:00,85.78,85.78,85.72,85.78,9800.0,65.5674,65.5674,65.5216,65.5674,9800.0
2015-02-25 14:55:00,85.77,85.81,85.76,85.77,7300.0,65.5598,65.5903,65.5521,65.5598,7300.0
2015-02-25 15:00:00,85.78,85.78,85.67,85.68,16200.0,65.5674,65.5674,65.4833,65.491,16200.0
2015-02-25 15:05:00,85.67,85.72,85.66,85.7,2700.0,65.4833,65.5216,65.4757,65.5063,2700.0
2015-02-25 15:10:00,85.7,85.74,85.7,85.74,3600.0,65.5063,65.5368,65.5063,65.5368,3600.0
2015-02-25 15:15:00,85.75,85.75,85.73,85.75,3500.0,65.5445,65.5445,65.5292,65.5445,3500.0
2015-02-25 15:20:00,85.76,85.76,85.74,85.75,3800.0,65.5521,65.5521,65.5368,65.5445,3800.0
2015-02-25 15:25:00,85.74,85.75,85.69,85.69,4800.0,65.5368,65.5445,65.4986,65.4986,4800.0
2015-02-25 15:30:00,85.7,85.74,85.7,85.72,4400.0,65.5063,65.5368,65.5063,65.5216,4400.0
2015-02-25 15:35:00,85.72,85.76,85.72,85.76,2800.0,65.5216,65.5521,65.5216,65.5521,2800.0
2015-02-25 15:40:00,85.74,85.76,85.71,85.76,2500.0,65.5368,65.5521,65.5139,65.5521,2500.0
2015-02-25 15:45:00,85.79,85.79,85.76,85.79,7200.0,65.5751,65.5751,65.5521,65.5751,7200.0
2015-02-25 15:50:00,85.81,85.83,85.8,85.83,7200.0,65.5903,65.6056,65.5827,65.6056,7200.0
2015-02-25 15:55:00,85.84,85.84,85.81,85.83,4800.0,65.6133,65.6133,65.5903,65.6056,4800.0
2015-02-26 09:30:00,85.8,85.8,85.69,85.69,21100.0,65.5827,65.5827,65.4986,65.4986,21100.0
2015-02-26 09:35:00,85.71,85.73,85.71,85.72,1100.0,65.5139,65.5292,65.5139,65.5216,1100.0
2015-02-26 09:40:00,85.72,85.79,85.72,85.79,1600.0,65.5216,65.5751,65.5216,65.5751,1600.0
2015-02-26 09:45:00,85.74,85.74,85.65,85.65,900.0,65.5368,65.5368,65.4681,65.4681,900.0
2015-02-26 09:50:00,85.71,85.72,85.63,85.63,2100.0,65.5139,65.5216,65.4528,65.4528,2100.0
2015-02-26 09:55:00,85.61,85.63,85.53,85.54,1900.0,65.4375,65.4528,65.3763,65.384,1900.0
2015-02-26 10:00:00,85.56,85.6,85.55,85.6,2500.0,65.3993,65.4298,65.3916,65.4298,2500.0
2015-02-26 10:05:00,85.62,85.63,85.6,85.62,1800.0,65.4451,65.4528,65.4298,65.4451,1800.0
2015-02-26 10:10:00,85.62,85.63,85.57,85.63,9100.0,65.4451,65.4528,65.4069,65.4528,9100.0
2015-02-26 10:15:00,85.64,85.65,85.62,85.64,15100.0,65.4604,65.4681,65.4451,65.4604,15100.0
2015-02-26 10:20:00,85.63,85.65,85.62,85.65,3500.0,65.4528,65.4681,65.4451,65.4681,3500.0
2015-02-26 10:25:00,85.64,85.64,85.61,85.64,3800.0,65.4604,65.4604,65.4375,65.4604,3800.0
2015-02-26 10:30:00,85.63,85.66,85.59,85.65,2900.0,65.4528,65.4757,65.4222,65.4681,2900.0
2015-02-26 10:35:00,85.71,85.72,85.7,85.7,3400.0,65.5139,65.5216,65.5063,65.5063,3400.0
2015-02-26 10:40:00,85.71,85.71,85.67,85.69,4600.0,65.5139,65.5139,65.4833,65.4986,4600.0
2015-02-26 10:45:00,85.7,85.71,85.65,85.65,4600.0,65.5063,65.5139,65.4681,65.4681,4600.0
2015-02-26 10:50:00,85.68,85.68,85.65,85.67,1500.0,65.491,65.491,65.4681,65.4833,1500.0
2015-02-26 10:55:00,85.68,85.7,85.67,85.7,5000.0,65.491,65.5063,65.4833,65.5063,5000.0
2015-02-26 11:00:00,85.68,85.73,85.68,85.72,3900.0,65.491,65.5292,65.491,65.5216,3900.0
2015-02-26 11:05:00,85.73,85.79,85.72,85.77,2900.0,65.5292,65.5751,65.5216,65.5598,2900.0
2015-02-26 11:10:00,85.74,85.75,85.73,85.74,7600.0,65.5368,65.5445,65.5292,65.5368,7600.0
2015-02-26 11:15:00,85.74,85.74,85.71,85.74,17200.0,65.5368,65.5368,65.5139,65.5368,17200.0
2015-02-26 11:20:00,85.73,85.75,85.7,85.71,48300.0,65.5292,65.5445,65.5063,65.5139,48300.0
2015-02-26 11:25:00,85.7,85.71,85.68,85.68,2100.0,65.5063,65.5139,65.491,65.491,2100.0
2015-02-26 11:30:00,85.7,85.72,85.7,85.7,2100.0,65.5063,65.5216,65.5063,65.5063,2100.0
2015-02-26 11:35:00,85.71,85.75,85.71,85.72,1500.0,65.5139,65.5445,65.5139,65.5216,1500.0
2015-02-26 11:40:00,85.7,85.75,85.7,85.73,18700.0,65.5063,65.5445,65.5063,65.5292,18700.0
2015-02-26 11:45:00,85.72,85.73,85.7,85.71,2000.0,65.5216,65.5292,65.5063,65.5139,2000.0
2015-02-26 11:50:00,85.71,85.71,85.68,85.71,12100.0,65.5139,65.5139,65.491,65.5139,12100.0
2015-02-26 11:55:00,85.7,85.7,85.68,85.68,1600.0,65.5063,65.5063,65.491,65.491,1600.0
2015-02-26 12:00:00,85.65,85.68,85.64,85.66,2700.0,65.4681,65.491,65.4604,65.4757,2700.0
2015-02-26 12:05:00,85.66,85.66,85.63,85.66,9300.0,65.4757,65.4757,65.4528,65.4757,9300.0
2015-02-26 12:10:00,85.65,85.65,85.62,85.64,3800.0,65.4681,65.4681,65.4451,65.4604,3800.0
2015-02-26 12:15:00,85.64,85.64,85.56,85.56,3100.0,65.4604,65.4604,65.3993,65.3993,3100.0
2015-02-26 12:20:00,85.55,85.59,85.55,85.59,28400.0,65.3916,65.4222,65.3916,65.4222,28400.0
2015-02-26 12:25:00,85.59,85.61,85.57,85.58,23900.0,65.4222,65.4375,65.4069,65.4145,23900.0
2015-02-26 12:30:00,85.59,85.62,85.58,85.62,3500.0,65.4222,65.4451,65.4145,65.4451,3500.0
2015-02-26 12:35:00,85.62,85.64,85.62,85.63,2300.0,65.4451,65.4604,65.4451,65.4528,2300.0
2015-02-26 12:40:00,85.63,85.63,85.59,85.59,1000.0,65.4528,65.4528,65.4222,65.4222,1000.0
2015-02-26 12:45:00,85.6,85.71,85.6,85.67,11000.0,65.4298,65.5139,65.4298,65.4833,11000.0
2015-02-26 12:50:00,85.68,85.7,85.68,85.7,800.0,65.491,65.5063,65.491,65.5063,800.0
2015-02-26 12:55:00,85.69,85.7,85.68,85.69,2100.0,65.4986,65.5063,65.491,65.4986,2100.0
2015-02-26 13:00:00,85.7,85.7,85.68,85.7,1300.0,65.5063,65.5063,65.491,65.5063,1300.0
2015-02-26 13:05:00,85.7,85.7,85.67,85.69,1300.0,65.5063,65.5063,65.4833,65.4986,1300.0
2015-02-26 13:10:00,85.68,85.69,85.68,85.69,800.0,65.491,65.4986,65.491,65.4986,800.0
2015-02-26 13:15:00,85.7,85.71,85.68,85.68,3700.0,65.5063,65.5139,65.491,65.491,3700.0
2015-02-26 13:20:00,85.65,85.65,85.56,85.58,12700.0,65.4681,65.4681,65.3993,65.4145,12700.0
2015-02-26 13:25:00,85.62,85.64,85.62,85.63,10100.0,65.4451,65.4604,65.4451,65.4528,10100.0
2015-02-26 13:30:00,85.62,85.64,85.61,85.64,5400.0,65.4451,65.4604,65.4375,65.4604,5400.0
2015-02-26 13:35:00,85.65,85.65,85.62,85.64,8600.0,65.4681,65.4681,65.4451,65.4604,8600.0
2015-02-26 13:40:00,85.66,85.66,85.63,85.64,8400.0,65.4757,65.4757,65.4528,65.4604,8400.0
2015-02-26 13:45:00,85.62,85.64,85.6,85.61,10800.0,65.4451,65.4604,65.4298,65.4375,10800.0
2015-02-26 13:50:00,85.61,85.63,85.6,85.6,3300.0,65.4375,65.4528,65.4298,65.4298,3300.0
2015-02-26 13:55:00,85.61,85.63,85.6,85.61,18800.0,65.4375,65.4528,65.4298,65.4375,18800.0
2015-02-26 14:00:00,85.62,85.66,85.62,85.64,7300.0,65.4451,65.4757,65.4451,65.4604,7300.0
2015-02-26 14:05:00,85.63,85.63,85.57,85.57,13800.0,65.4528,65.4528,65.4069,65.4069,13800.0
2015-02-26 14:10:00,85.57,85.59,85.55,85.57,3400.0,65.4069,65.4222,65.3916,65.4069,3400.0
2015-02-26 14:15:00,85.57,85.57,85.51,85.51,22300.0,65.4069,65.4069,65.361,65.361,22300.0
2015-02-26 14:20:00,85.53,85.57,85.51,85.57,4300.0,65.3763,65.4069,65.361,65.4069,4300.0
2015-02-26 14:25:00,85.56,85.57,85.49,85.49,6800.0,65.3993,65.4069,65.3458,65.3458,6800.0
2015-02-26 14:30:00,85.48,85.52,85.48,85.48,12600.0,65.3381,65.3687,65.3381,65.3381,12600.0
2015-02-26 14:35:00,85.43,85.48,85.42,85.48,2700.0,65.2999,65.3381,65.2922,65.3381,2700.0
2015-02-26 14:40:00,85.48,85.51,85.44,85.45,5600.0,65.3381,65.361,65.3075,65.3152,5600.0
2015-02-26 14:45:00,85.43,85.47,85.43,85.45,12600.0,65.2999,65.3305,65.2999,65.3152,12600.0
2015-02-26 14:50:00,85.45,85.49,85.45,85.47,7300.0,65.3152,65.3458,65.3152,65.3305,7300.0
2015-02-26 14:55:00,85.47,85.47,85.42,85.43,3900.0,65.3305,65.3305,65.2922,65.2999,3900.0
2015-02-26 15:00:00,85.44,85.44,85.34,85.34,4400.0,65.3075,65.3075,65.2311,65.2311,4400.0
2015-02-26 15:05:00,85.35,85.41,85.34,85.4,6200.0,65.2387,65.2846,65.2311,65.277,6200.0
2015-02-26 15:10:00,85.39,85.46,85.38,85.46,20100.0,65.2693,65.3228,65.2617,65.3228,20100.0
2015-02-26 15:15:00,85.46,85.5,85.42,85.5,50500.0,65.3228,65.3534,65.2922,65.3534,50500.0
2015-02-26 15:20:00,85.53,85.53,85.49,85.5,2400.0,65.3763,65.3763,65.3458,65.3534,2400.0
2015-02-26 15:25:00,85.5,85.53,85.47,85.53,4600.0,65.3534,65.3763,65.3305,65.3763,4600.0
2015-02-26 15:30:00,85.52,85.55,85.48,85.52,7000.0,65.3687,65.3916,65.3381,65.3687,7000.0
2015-02-26 15:35:00,85.52,85.55,85.51,85.54,4300.0,65.3687,65.3916,65.361,65.384,4300.0
2015-02-26 15:40:00,85.54,85.62,85.53,85.61,17200.0,65.384,65.4451,65.3763,65.4375,17200.0
2015-02-26 15:45:00,85.62,85.62,85.58,85.59,6100.0,65.4451,65.4451,65.4145,65.4222,6100.0
2015-02-26 15:50:00,85.6,85.63,85.57,85.62,1800.0,65.4298,65.4528,65.4069,65.4451,1800.0
2015-02-26 15:55:00,85.63,85.63,85.58,85.59,2800.0,65.4528,65.4528,65.4145,65.4222,2800.0
2015-02-27 09:30:00,85.58,85.58,85.44,85.52,13400.0,65.4145,65.4145,65.3075,65.3687,13400.0
2015-02-27 09:35:00,85.55,85.58,85.53,85.55,2300.0,65.3916,65.4145,65.3763,65.3916,2300.0
2015-02-27 09:40:00,85.61,85.61,85.5,85.5,2700.0,65.4375,65.4375,65.3534,65.3534,2700.0
2015-02-27 09:45:00,85.48,85.48,85.4,85.46,18700.0,65.3381,65.3381,65.277,65.3228,18700.0
2015-02-27 09:50:00,85.46,85.48,85.43,85.44,4000.0,65.3228,65.3381,65.2999,65.3075,4000.0
2015-02-27 09:55:00,85.45,85.49,85.44,85.44,700.0,65.3152,65.3458,65.3075,65.3075,700.0
2015-02-27 10:00:00,85.43,85.52,85.42,85.49,5400.0,65.2999,65.3687,65.2922,65.3458,5400.0
2015-02-27 10:05:00,85.5,85.53,85.48,85.49,1400.0,65.3534,65.3763,65.3381,65.3458,1400.0
2015-02-27 10:10:00,85.51,85.55,85.46,85.47,17100.0,65.361,65.3916,65.3228,65.3305,17100.0
2015-02-27 10:15:00,85.44,85.49,85.44,85.48,2600.0,65.3075,65.3458,65.3075,65.3381,2600.0
2015-02-27 10:20:00,85.48,85.51,85.46,85.51,2700.0,65.3381,65.361,65.3228,65.361,2700.0
2015-02-27 10:25:00,85.53,85.55,85.51,85.55,9100.0,65.3763,65.3916,65.361,65.3916,9100.0
2015-02-27 10:30:00,85.55,85.58,85.52,85.53,4400.0,65.3916,65.4145,65.3687,65.3763,4400.0
2015-02-27 10:35:00,85.54,85.56,85.49,85.52,3600.0,65.384,65.3993,65.3458,65.3687,3600.0
2015-02-27 10:40:00,85.52,85.58,85.52,85.58,8100.0,65.3687,65.4145,65.3687,65.4145,8100.0
2015-02-27 10:45:00,85.57,85.6,85.57,85.59,2500.0,65.4069,65.4298,65.4069,65.4222,2500.0
2015-02-27 10:50:00,85.59,85.6,85.58,85.59,1200.0,65.4222,65.4298,65.4145,65.4222,1200.0
2015-02-27 10:55:00,85.6,85.63,85.6,85.61,12200.0,65.4298,65.4528,65.4298,65.4375,12200.0
2015-02-27 11:00:00,85.63,85.63,85.54,85.56,8800.0,65.4528,65.4528,65.384,65.3993,8800.0
2015-02-27 11:05:00,85.58,85.59,85.57,85.58,4400.0,65.4145,65.4222,65.4069,65.4145,4400.0
2015-02-27 11:10:00,85.58,85.6,85.56,85.6,4300.0,65.4145,65.4298,65.3993,65.4298,4300.0
2015-02-27 11:15:00,85.59,85.61,85.59,85.6,4700.0,65.4222,65.4375,65.4222,65.4298,4700.0
2015-02-27 11:20:00,85.58,85.58,85.53,85.55,6100.0,65.4145,65.4145,65.3763,65.3916,6100.0
2015-02-27 11:25:00,85.57,85.58,85.5,85.51,5700.0,65.4069,65.4145,65.3534,65.361,5700.0
2015-02-27 11:30:00,85.51,85.56,85.51,85.56,4900.0,65.361,65.3993,65.361,65.3993,4900.0
2015-02-27 11:35:00,85.56,85.57,85.55,85.56,1700.0,65.3993,65.4069,65.3916,65.3993,1700.0
2015-02-27 11:40:00,85.55,85.61,85.55,85.59,13300.0,65.3916,65.4375,65.3916,65.4222,13300.0
2015-02-27 11:45:00,85.6,85.6,85.55,85.56,2900.0,65.4298,65.4298,65.3916,65.3993,2900.0
2015-02-27 11:50:00,85.55,85.57,85.54,85.55,14700.0,65.3916,65.4069,65.384,65.3916,14700.0
2015-02-27 11:55:00,85.55,85.57,85.54,85.57,2300.0,65.3916,65.4069,65.384,65.4069,2300.0
2015-02-27 12:00:00,85.58,85.59,85.56,85.57,3200.0,65.4145,65.4222,65.3993,65.4069,3200.0
2015-02-27 12:05:00,85.58,85.59,85.57,85.59,1800.0,65.4145,65.4222,65.4069,65.4222,1800.0
2015-02-27 12:10:00,85.58,85.59,85.57,85.59,3800.0,65.4145,65.4222,65.4069,65.4222,3800.0
2015-02-27 12:15:00,85.58,85.59,85.57,85.58,2700.0,65.4145,65.4222,65.4069,65.4145,2700.0
2015-02-27 12:20:00,85.58,85.64,85.58,85.64,21200.0,65.4145,65.4604,65.4145,65.4604,21200.0
2015-02-27 12:25:00,85.63,85.64,85.63,85.64,2100.0,65.4528,65.4604,65.4528,65.4604,2100.0
2015-02-27 12:30:00,85.65,85.66,85.63,85.64,2900.0,65.4681,65.4757,65.4528,65.4604,2900.0
2015-02-27 12:35:00,85.65,85.65,85.63,85.63,1300.0,65.4681,65.4681,65.4528,65.4528,1300.0
2015-02-27 12:40:00,85.63,85.64,85.6,85.63,2800.0,65.4528,65.4604,65.4298,65.4528,2800.0
2015-02-27 12:45:00,85.63,85.64,85.62,85.62,5100.0,65.4528,65.4604,65.4451,65.4451,5100.0
2015-02-27 12:50:00,85.64,85.65,85.57,85.59,3200.0,65.4604,65.4681,65.4069,65.4222,3200.0
2015-02-27 12:55:00,85.59,85.61,85.58,85.6,2100.0,65.4222,65.4375,65.4145,65.4298,2100.0
2015-02-27 13:00:00,85.59,85.61,85.57,85.57,5700.0,65.4222,65.4375,65.4069,65.4069,5700.0
2015-02-27 13:05:00,85.59,85.6,85.58,85.58,2800.0,65.4222,65.4298,65.4145,65.4145,2800.0
2015-02-27 13:10:00,85.58,85.58,85.57,85.57,8100.0,65.4145,65.4145,65.4069,65.4069,8100.0
2015-02-27 13:15:00,85.57,85.57,85.52,85.52,12200.0,65.4069,65.4069,65.3687,65.3687,12200.0
2015-02-27 13:20:00,85.52,85.54,85.52,85.54,6900.0,65.3687,65.384,65.3687,65.384,6900.0
2015-02-27 13:25:00,85.54,85.55,85.49,85.54,16200.0,65.384,65.3916,65.3458,65.384,16200.0
2015-02-27 13:30:00,85.54,85.54,85.51,85.54,3600.0,65.384,65.384,65.361,65.384,3600.0
2015-02-27 13:35:00,85.5,85.51,85.49,85.51,700.0,65.3534,65.361,65.3458,65.361,700.0
2015-02-27 13:40:00,85.51,85.55,85.5,85.53,2700.0,65.361,65.3916,65.3534,65.3763,2700.0
2015-02-27 13:45:00,85.56,85.56,85.55,85.55,2000.0,65.3993,65.3993,65.3916,65.3916,2000.0
2015-02-27 13:50:00,85.55,85.57,85.53,85.53,8900.0,65.3916,65.4069,65.3763,65.3763,8900.0
2015-02-27 13:55:00,85.54,85.55,85.54,85.55,1000.0,65.384,65.3916,65.384,65.3916,1000.0
2015-02-27 14:00:00,85.55,85.59,85.55,85.56,8300.0,65.3916,65.4222,65.3916,65.3993,8300.0
2015-02-27 14:05:00,85.56,85.59,85.55,85.55,37500.0,65.3993,65.4222,65.3916,65.3916,37500.0
2015-02-27 14:10:00,85.54,85.56,85.54,85.54,2900.0,65.384,65.3993,65.384,65.384,2900.0
2015-02-27 14:15:00,85.55,85.57,85.55,85.55,7700.0,65.3916,65.4069,65.3916,65.3916,7700.0
2015-02-27 14:20:00,85.54,85.57,85.53,85.57,9100.0,65.384,65.4069,65.3763,65.4069,9100.0
2015-02-27 14:25:00,85.57,85.58,85.55,85.57,20200.0,65.4069,65.4145,65.3916,65.4069,20200.0
2015-02-27 14:30:00,85.55,85.55,85.53,85.55,1900.0,65.3916,65.3916,65.3763,65.3916,1900.0
2015-02-27 14:35:00,85.55,85.57,85.44,85.46,4400.0,65.3916,65.4069,65.3075,65.3228,4400.0
2015-02-27 14:40:00,85.46,85.47,85.41,85.42,2200.0,65.3228,65.3305,65.2846,65.2922,2200.0
2015-02-27 14:45:00,85.41,85.44,85.39,85.43,3700.0,65.2846,65.3075,65.2693,65.2999,3700.0
2015-02-27 14:50:00,85.43,85.43,85.41,85.43,2300.0,65.2999,65.2999,65.2846,65.2999,2300.0
2015-02-27 14:55:00,85.42,85.43,85.38,85.41,9800.0,65.2922,65.2999,65.2617,65.2846,9800.0
2015-02-27 15:00:00,85.41,85.42,85.34,85.38,5900.0,65.2846,65.2922,65.2311,65.2617,5900.0
2015-02-27 15:05:00,85.38,85.43,85.38,85.38,4700.0,65.2617,65.2999,65.2617,65.2617,4700.0
2015-02-27 15:10:00,85.38,85.41,85.36,85.39,6600.0,65.2617,65.2846,65.2464,65.2693,6600.0
2015-02-27 15:15:00,85.37,85.42,85.34,85.42,21000.0,65.254,65.2922,65.2311,65.2922,21000.0
2015-02-27 15:20:00,85.4,85.45,85.38,85.43,5700.0,65.277,65.3152,65.2617,65.2999,5700.0
2015-02-27 15:25:00,85.43,85.46,85.4,85.45,11500.0,65.2999,65.3228,65.277,65.3152,11500.0
2015-02-27 15:30:00,85.46,85.46,85.38,85.39,8200.0,65.3228,65.3228,65.2617,65.2693,8200.0
2015-02-27 15:35:00,85.38,85.41,85.35,85.37,14800.0,65.2617,65.2846,65.2387,65.254,14800.0
2015-02-27 15:40:00,85.36,85.37,85.3,85.34,26100.0,65.2464,65.254,65.2005,65.2311,26100.0
2015-02-27 15:45:00,85.32,85.41,85.32,85.39,15100.0,65.2158,65.2846,65.2158,65.2693,15100.0
2015-02-27 15:50:00,85.39,85.4,85.34,85.35,10500.0,65.2693,65.277,65.2311,65.2387,10500.0
2015-02-27 15:55:00,85.35,85.37,85.31,85.32,25300.0,65.2387,65.254,65.2082,65.2158,25300.0
2015-03-02 09:30:00,85.32,85.33,85.22,85.3,27900.0,65.2158,65.2235,65.1394,65.2005,27900.0
2015-03-02 09:35:00,85.29,85.33,85.28,85.3,3100.0,65.1929,65.2235,65.1852,65.2005,3100.0
2015-03-02 09:40:00,85.3,85.31,85.27,85.27,10100.0,65.2005,65.2082,65.1776,65.1776,10100.0
2015-03-02 09:45:00,85.34,85.35,85.33,85.35,800.0,65.2311,65.2387,65.2235,65.2387,800.0
2015-03-02 09:50:00,85.36,85.39,85.36,85.37,5600.0,65.2464,65.2693,65.2464,65.254,5600.0
2015-03-02 09:55:00,85.4,85.4,85.36,85.37,2700.0,65.277,65.277,65.2464,65.254,2700.0
2015-03-02 10:00:00,85.4,85.41,85.35,85.36,3600.0,65.277,65.2846,65.2387,65.2464,3600.0
2015-03-02 10:05:00,85.37,85.41,85.37,85.41,11600.0,65.254,65.2846,65.254,65.2846,11600.0
2015-03-02 10:10:00,85.46,85.51,85.46,85.46,9000.0,65.3228,65.361,65.3228,65.3228,9000.0
2015-03-02 10:15:00,85.48,85.49,85.44,85.44,29600.0,65.3381,65.3458,65.3075,65.3075,29600.0
2015-03-02 10:20:00,85.46,85.49,85.46,85.48,2700.0,65.3228,65.3458,65.3228,65.3381,2700.0
2015-03-02 10:25:00,85.48,85.51,85.47,85.5,3300.0,65.3381,65.361,65.3305,65.3534,3300.0
2015-03-02 10:30:00,85.51,85.54,85.47,85.48,3800.0,65.361,65.384,65.3305,65.3381,3800.0
2015-03-02 10:35:00,85.49,85.53,85.48,85.53,7200.0,65.3458,65.3763,65.3381,65.3763,7200.0
2015-03-02 10:40:00,85.53,85.53,85.49,85.49,3200.0,65.3763,65.3763,65.3458,65.3458,3200.0
2015-03-02 10:45:00,85.51,85.54,85.49,85.5,10900.0,65.361,65.384,65.3458,65.3534,10900.0
2015-03-02 10:50:00,85.51,85.56,85.5,85.54,6300.0,65.361,65.3993,65.3534,65.384,6300.0
2015-03-02 10:55:00,85.55,85.56,85.52,85.54,20100.0,65.3916,65.3993,65.3687,65.384,20100.0
2015-03-02 11:00:00,85.56,85.57,85.51,85.52,7300.0,65.3993,65.4069,65.361,65.3687,7300.0
2015-03-02 11:05:00,85.51,85.51,85.47,85.51,3800.0,65.361,65.361,65.3305,65.361,3800.0
2015-03-02 11:10:00,85.5,85.52,85.49,85.5,3000.0,65.3534,65.3687,65.3458,65.3534,3000.0
2015-03-02 11:15:00,85.52,85.52,85.49,85.49,1900.0,65.3687,65.3687,65.3458,65.3458,1900.0
2015-03-02 11:20:00,85.49,85.53,85.49,85.51,2500.0,65.3458,65.3763,65.3458,65.361,2500.0
2015-03-02 11:25:00,85.51,85.52,85.49,85.5,12000.0,65.361,65.3687,65.3458,65.3534,12000.0
2015-03-02 11:30:00,85.5,85.58,85.47,85.58,93000.0,65.3534,65.4145,65.3305,65.4145,93000.0
2015-03-02 11:35:00,85.58,85.59,85.56,85.57,2000.0,65.4145,65.4222,65.3993,65.4069,2000.0
2015-03-02 11:40:00,85.57,85.59,85.56,85.58,2900.0,65.4069,65.4222,65.3993,65.4145,2900.0
2015-03-02 11:45:00,85.57,85.57,85.53,85.53,4900.0,65.4069,65.4069,65.3763,65.3763,4900.0
2015-03-02 11:50:00,85.53,85.55,85.5,85.5,6000.0,65.3763,65.3916,65.3534,65.3534,6000.0
2015-03-02 11:55:00,85.5,85.53,85.5,85.5,22800.0,65.3534,65.3763,65.3534,65.3534,22800.0
2015-03-02 12:00:00,85.51,85.52,85.5,85.5,9500.0,65.361,65.3687,65.3534,65.3534,9500.0
2015-03-02 12:05:00,85.51,85.53,85.5,85.52,50900.0,65.361,65.3763,65.3534,65.3687,50900.0
2015-03-02 12:10:00,85.52,85.52,85.43,85.45,25500.0,65.3687,65.3687,65.2999,65.3152,25500.0
2015-03-02 12:15:00,85.45,85.45,85.43,85.43,47500.0,65.3152,65.3152,65.2999,65.2999,47500.0
2015-03-02 12:20:00,85.43,85.43,85.39,85.41,57800.0,65.2999,65.2999,65.2693,65.2846,57800.0
2015-03-02 12:25:00,85.4,85.4,85.38,85.39,7500.0,65.277,65.277,65.2617,65.2693,7500.0
2015-03-02 12:30:00,85.39,85.44,85.38,85.43,19100.0,65.2693,65.3075,65.2617,65.2999,19100.0
2015-03-02 12:35:00,85.42,85.43,85.39,85.41,3000.0,65.2922,65.2999,65.2693,65.2846,3000.0
2015-03-02 12:40:00,85.41,85.42,85.39,85.4,1700.0,65.2846,65.2922,65.2693,65.277,1700.0
2015-03-02 12:45:00,85.41,85.42,85.4,85.42,1400.0,65.2846,65.2922,65.277,65.2922,1400.0
2015-03-02 12:50:00,85.46,85.48,85.45,85.47,3100.0,65.3228,65.3381,65.3152,65.3305,3100.0
2015-03-02 12:55:00,85.46,85.47,85.45,85.46,5300.0,65.3228,65.3305,65.3152,65.3228,5300.0
2015-03-02 13:00:00,85.45,85.46,85.44,85.45,3100.0,65.3152,65.3228,65.3075,65.3152,3100.0
2015-03-02 13:05:00,85.45,85.45,85.45,85.45,200.0,65.3152,65.3152,65.3152,65.3152,200.0
2015-03-02 13:10:00,85.47,85.51,85.47,85.5,7100.0,65.3305,65.361,65.3305,65.3534,7100.0
2015-03-02 13:15:00,85.5,85.5,85.48,85.48,2500.0,65.3534,65.3534,65.3381,65.3381,2500.0
2015-03-02 13:20:00,85.5,85.5,85.48,85.48,1000.0,65.3534,65.3534,65.3381,65.3381,1000.0
2015-03-02 13:25:00,85.48,85.51,85.48,85.51,22600.0,65.3381,65.361,65.3381,65.361,22600.0
2015-03-02 13:30:00,85.51,85.52,85.49,85.5,13500.0,65.361,65.3687,65.3458,65.3534,13500.0
2015-03-02 13:35:00,85.5,85.54,85.5,85.52,28100.0,65.3534,65.384,65.3534,65.3687,28100.0
2015-03-02 13:40:00,85.54,85.57,85.53,85.55,26300.0,65.384,65.4069,65.3763,65.3916,26300.0
2015-03-02 13:45:00,85.54,85.56,85.53,85.55,19200.0,65.384,65.3993,65.3763,65.3916,19200.0
2015-03-02 13:50:00,85.55,85.55,85.54,85.55,2600.0,65.3916,65.3916,65.384,65.3916,2600.0
2015-03-02 13:55:00,85.53,85.56,85.53,85.56,109700.0,65.3763,65.3993,65.3763,65.3993,109700.0
2015-03-02 14:00:00,85.55,85.55,85.52,85.53,70700.0,65.3916,65.3916,65.3687,65.3763,70700.0
2015-03-02 14:05:00,85.54,85.55,85.51,85.51,28400.0,65.384,65.3916,65.361,65.361,28400.0
2015-03-02 14:10:00,85.5,85.51,85.48,85.48,35000.0,65.3534,65.361,65.3381,65.3381,35000.0
2015-03-02 14:15:00,85.48,85.49,85.47,85.47,8100.0,65.3381,65.3458,65.3305,65.3305,8100.0
2015-03-02 14:20:00,85.47,85.48,85.45,85.45,6500.0,65.3305,65.3381,65.3152,65.3152,6500.0
2015-03-02 14:25:00,85.46,85.46,85.42,85.43,22400.0,65.3228,65.3228,65.2922,65.2999,22400.0
2015-03-02 14:30:00,85.42,85.45,85.42,85.45,2100.0,65.2922,65.3152,65.2922,65.3152,2100.0
2015-03-02 14:35:00,85.45,85.47,85.44,85.46,4100.0,65.3152,65.3305,65.3075,65.3228,4100.0
2015-03-02 14:40:00,85.47,85.47,85.45,85.45,5000.0,65.3305,65.3305,65.3152,65.3152,5000.0
2015-03-02 14:45:00,85.46,85.5,85.45,85.49,11700.0,65.3228,65.3534,65.3152,65.3458,11700.0
2015-03-02 14:50:00,85.49,85.53,85.49,85.52,3700.0,65.3458,65.3763,65.3458,65.3687,3700.0
2015-03-02 14:55:00,85.53,85.54,85.51,85.52,3000.0,65.3763,65.384,65.361,65.3687,3000.0
2015-03-02 15:00:00,85.53,85.54,85.51,85.52,6500.0,65.3763,65.384,65.361,65.3687,6500.0
2015-03-02 15:05:00,85.52,85.57,85.52,85.56,3400.0,65.3687,65.4069,65.3687,65.3993,3400.0
2015-03-02 15:10:00,85.56,85.58,85.55,85.58,8000.0,65.3993,65.4145,65.3916,65.4145,8000.0
2015-03-02 15:15:00,85.56,85.61,85.55,85.6,13000.0,65.3993,65.4375,65.3916,65.4298,13000.0
2015-03-02 15:20:00,85.59,85.6,85.57,85.58,26400.0,65.4222,65.4298,65.4069,65.4145,26400.0
2015-03-02 15:25:00,85.58,85.59,85.57,85.59,3500.0,65.4145,65.4222,65.4069,65.4222,3500.0
2015-03-02 15:30:00,85.59,85.6,85.57,85.6,4000.0,65.4222,65.4298,65.4069,65.4298,4000.0
2015-03-02 15:35:00,85.6,85.65,85.6,85.64,20900.0,65.4298,65.4681,65.4298,65.4604,20900.0
2015-03-02 15:40:00,85.65,85.66,85.62,85.66,15100.0,65.4681,65.4757,65.4451,65.4757,15100.0
2015-03-02 15:45:00,85.66,85.68,85.66,85.66,2800.0,65.4757,65.491,65.4757,65.4757,2800.0
2015-03-02 15:50:00,85.66,85.67,85.65,85.65,2400.0,65.4757,65.4833,65.4681,65.4681,2400.0
2015-03-02 15:55:00,85.66,85.67,85.63,85.67,11200.0,65.4757,65.4833,65.4528,65.4833,11200.0
2015-03-03 09:30:00,85.55,85.55,85.44,85.51,16000.0,65.3916,65.3916,65.3075,65.361,16000.0
2015-03-03 09:35:00,85.52,85.52,85.5,85.52,1600.0,65.3687,65.3687,65.3534,65.3687,1600.0
2015-03-03 09:40:00,85.5,85.53,85.38,85.42,11700.0,65.3534,65.3763,65.2617,65.2922,11700.0
2015-03-03 09:45:00,85.42,85.42,85.34,85.36,7700.0,65.2922,65.2922,65.2311,65.2464,7700.0
2015-03-03 09:50:00,85.33,85.33,85.25,85.26,4200.0,65.2235,65.2235,65.1623,65.1699,4200.0
2015-03-03 09:55:00,85.26,85.27,85.24,85.26,4200.0,65.1699,65.1776,65.1547,65.1699,4200.0
2015-03-03 10:00:00,85.25,85.34,85.24,85.32,2300.0,65.1623,65.2311,65.1547,65.2158,2300.0
2015-03-03 10:05:00,85.32,85.32,85.29,85.31,3000.0,65.2158,65.2158,65.1929,65.2082,3000.0
2015-03-03 10:10:00,85.33,85.34,85.3,85.3,5100.0,65.2235,65.2311,65.2005,65.2005,5100.0
2015-03-03 10:15:00,85.29,85.38,85.29,85.37,22700.0,65.1929,65.2617,65.1929,65.254,22700.0
2015-03-03 10:20:00,85.37,85.37,85.32,85.33,1500.0,65.254,65.254,65.2158,65.2235,1500.0
2015-03-03 10:25:00,85.32,85.32,85.28,85.32,8000.0,65.2158,65.2158,65.1852,65.2158,8000.0
2015-03-03 10:30:00,85.32,85.36,85.3,85.34,1400.0,65.2158,65.2464,65.2005,65.2311,1400.0
2015-03-03 10:35:00,85.33,85.34,85.29,85.32,1500.0,65.2235,65.2311,65.1929,65.2158,1500.0
2015-03-03 10:40:00,85.33,85.36,85.33,85.34,5200.0,65.2235,65.2464,65.2235,65.2311,5200.0
2015-03-03 10:45:00,85.34,85.35,85.31,85.34,5900.0,65.2311,65.2387,65.2082,65.2311,5900.0
2015-03-03 10:50:00,85.31,85.32,85.3,85.3,38800.0,65.2082,65.2158,65.2005,65.2005,38800.0
2015-03-03 10:55:00,85.32,85.32,85.25,85.27,17400.0,65.2158,65.2158,65.1623,65.1776,17400.0
2015-03-03 11:00:00,85.26,85.28,85.25,85.26,12800.0,65.1699,65.1852,65.1623,65.1699,12800.0
2015-03-03 11:05:00,85.28,85.29,85.22,85.26,24900.0,65.1852,65.1929,65.1394,65.1699,24900.0
2015-03-03 11:10:00,85.25,85.25,85.21,85.23,12900.0,65.1623,65.1623,65.1317,65.147,12900.0
2015-03-03 11:15:00,85.24,85.33,85.24,85.28,9300.0,65.1547,65.2235,65.1547,65.1852,9300.0
2015-03-03 11:20:00,85.29,85.31,85.28,85.28,17400.0,65.1929,65.2082,65.1852,65.1852,17400.0
2015-03-03 11:25:00,85.28,85.3,85.22,85.24,4300.0,65.1852,65.2005,65.1394,65.1547,4300.0
2015-03-03 11:30:00,85.24,85.24,85.07,85.1,14200.0,65.1547,65.1547,65.0247,65.0476,14200.0
2015-03-03 11:35:00,85.1,85.13,85.09,85.12,9800.0,65.0476,65.0706,65.04,65.0629,9800.0
2015-03-03 11:40:00,85.11,85.11,85.01,85.04,4200.0,65.0553,65.0553,64.9789,65.0018,4200.0
2015-03-03 11:45:00,85.06,85.09,85.06,85.07,5700.0,65.0171,65.04,65.0171,65.0247,5700.0
2015-03-03 11:50:00,85.07,85.13,85.05,85.13,3900.0,65.0247,65.0706,65.0094,65.0706,3900.0
2015-03-03 11:55:00,85.13,85.18,85.12,85.12,86100.0,65.0706,65.1088,65.0629,65.0629,86100.0
2015-03-03 12:00:00,85.12,85.12,85.06,85.07,4500.0,65.0629,65.0629,65.0171,65.0247,4500.0
2015-03-03 12:05:00,85.08,85.1,85.06,85.08,1700.0,65.0324,65.0476,65.0171,65.0324,1700.0
2015-03-03 12:10:00,85.09,85.1,85.08,85.1,1300.0,65.04,65.0476,65.0324,65.0476,1300.0
2015-03-03 12:15:00,85.09,85.12,85.08,85.1,6300.0,65.04,65.0629,65.0324,65.0476,6300.0
2015-03-03 12:20:00,85.07,85.07,85.05,85.06,3800.0,65.0247,65.0247,65.0094,65.0171,3800.0
2015-03-03 12:25:00,85.06,85.06,84.96,85.03,18600.0,65.0171,65.0171,64.9406,64.9941,18600.0
2015-03-03 12:30:00,85.03,85.08,85.01,85.06,17100.0,64.9941,65.0324,64.9789,65.0171,17100.0
2015-03-03 12:35:00,85.09,85.13,85.09,85.13,5700.0,65.04,65.0706,65.04,65.0706,5700.0
2015-03-03 12:40:00,85.12,85.12,85.08,85.1,2000.0,65.0629,65.0629,65.0324,65.0476,2000.0
2015-03-03 12:45:00,85.09,85.1,85.08,85.1,1400.0,65.04,65.0476,65.0324,65.0476,1400.0
2015-03-03 12:50:00,85.12,85.17,85.12,85.17,10100.0,65.0629,65.1012,65.0629,65.1012,10100.0
2015-03-03 12:55:00,85.15,85.21,85.15,85.21,19100.0,65.0859,65.1317,65.0859,65.1317,19100.0
2015-03-03 13:00:00,85.21,85.25,85.2,85.21,12600.0,65.1317,65.1623,65.1241,65.1317,12600.0
2015-03-03 13:05:00,85.22,85.25,85.21,85.24,12900.0,65.1394,65.1623,65.1317,65.1547,12900.0
2015-03-03 13:10:00,85.23,85.24,85.18,85.19,8600.0,65.147,65.1547,65.1088,65.1164,8600.0
2015-03-03 13:15:00,85.19,85.2,85.17,85.17,67700.0,65.1164,65.1241,65.1012,65.1012,67700.0
2015-03-03 13:20:00,85.18,85.21,85.18,85.19,5900.0,65.1088,65.1317,65.1088,65.1164,5900.0
2015-03-03 13:25:00,85.18,85.24,85.18,85.23,7800.0,65.1088,65.1547,65.1088,65.147,7800.0
2015-03-03 13:30:00,85.25,85.27,85.24,85.25,29000.0,65.1623,65.1776,65.1547,65.1623,29000.0
2015-03-03 13:35:00,85.25,85.25,85.19,85.21,4200.0,65.1623,65.1623,65.1164,65.1317,4200.0
2015-03-03 13:40:00,85.19,85.2,85.16,85.17,4100.0,65.1164,65.1241,65.0935,65.1012,4100.0
2015-03-03 13:45:00,85.17,85.22,85.16,85.21,17800.0,65.1012,65.1394,65.0935,65.1317,17800.0
2015-03-03 13:50:00,85.22,85.24,85.21,85.24,15600.0,65.1394,65.1547,65.1317,65.1547,15600.0
2015-03-03 13:55:00,85.25,85.25,85.18,85.18,3100.0,65.1623,65.1623,65.1088,65.1088,3100.0
2015-03-03 14:00:00,85.2,85.23,85.2,85.21,11400.0,65.1241,65.147,65.1241,65.1317,11400.0
2015-03-03 14:05:00,85.2,85.28,85.2,85.28,31600.0,65.1241,65.1852,65.1241,65.1852,31600.0
2015-03-03 14:10:00,85.28,85.32,85.28,85.31,56300.0,65.1852,65.2158,65.1852,65.2082,56300.0
2015-03-03 14:15:00,85.31,85.34,85.3,85.33,12800.0,65.2082,65.2311,65.2005,65.2235,12800.0
2015-03-03 14:20:00,85.33,85.33,85.32,85.33,11700.0,65.2235,65.2235,65.2158,65.2235,11700.0
2015-03-03 14:25:00,85.34,85.36,85.33,85.35,46100.0,65.2311,65.2464,65.2235,65.2387,46100.0
2015-03-03 14:30:00,85.36,85.37,85.32,85.32,12200.0,65.2464,65.254,65.2158,65.2158,12200.0
2015-03-03 14:35:00,85.31,85.32,85.3,85.32,10000.0,65.2082,65.2158,65.2005,65.2158,10000.0
2015-03-03 14:40:00,85.31,85.32,85.25,85.26,3600.0,65.2082,65.2158,65.1623,65.1699,3600.0
2015-03-03 14:45:00,85.26,85.27,85.21,85.26,28100.0,65.1699,65.1776,65.1317,65.1699,28100.0
2015-03-03 14:50:00,85.25,85.29,85.25,85.28,10200.0,65.1623,65.1929,65.1623,65.1852,10200.0
2015-03-03 14:55:00,85.28,85.31,85.27,85.29,8800.0,65.1852,65.2082,65.1776,65.1929,8800.0
2015-03-03 15:00:00,85.28,85.31,85.27,85.3,31600.0,65.1852,65.2082,65.1776,65.2005,31600.0
2015-03-03 15:05:00,85.3,85.31,85.25,85.26,10100.0,65.2005,65.2082,65.1623,65.1699,10100.0
2015-03-03 15:10:00,85.26,85.27,85.22,85.23,2300.0,65.1699,65.1776,65.1394,65.147,2300.0
2015-03-03 15:15:00,85.23,85.23,85.2,85.22,4300.0,65.147,65.147,65.1241,65.1394,4300.0
2015-03-03 15:20:00,85.23,85.3,85.23,85.28,7000.0,65.147,65.2005,65.147,65.1852,7000.0
2015-03-03 15:25:00,85.29,85.33,85.28,85.32,22900.0,65.1929,65.2235,65.1852,65.2158,22900.0
2015-03-03 15:30:00,85.34,85.35,85.33,85.35,16500.0,65.2311,65.2387,65.2235,65.2387,16500.0
2015-03-03 15:35:00,85.34,85.34,85.29,85.29,4100.0,65.2311,65.2311,65.1929,65.1929,4100.0
2015-03-03 15:40:00,85.28,85.29,85.25,85.27,16100.0,65.1852,65.1929,65.1623,65.1776,16100.0
2015-03-03 15:45:00,85.26,85.29,85.25,85.29,7600.0,65.1699,65.1929,65.1623,65.1929,7600.0
2015-03-03 15:50:00,85.29,85.29,85.27,85.28,10300.0,65.1929,65.1929,65.1776,65.1852,10300.0
2015-03-03 15:55:00,85.29,85.33,85.28,85.31,23800.0,65.1929,65.2235,65.1852,65.2082,23800.0
2015-03-04 09:30:00,85.15,85.15,84.88,84.89,21700.0,65.0859,65.0859,64.8795,64.8871,21700.0
2015-03-04 09:35:00,84.86,84.87,84.8,84.8,3000.0,64.8642,64.8718,64.8183,64.8183,3000.0
2015-03-04 09:40:00,84.76,84.77,84.71,84.71,1100.0,64.7878,64.7954,64.7495,64.7495,1100.0
2015-03-04 09:45:00,84.69,84.74,84.66,84.73,4700.0,64.7343,64.7725,64.7113,64.7648,4700.0
2015-03-04 09:50:00,84.71,84.72,84.65,84.71,1900.0,64.7495,64.7572,64.7037,64.7495,1900.0
2015-03-04 09:55:00,84.71,84.76,84.71,84.75,4500.0,64.7495,64.7878,64.7495,64.7801,4500.0
2015-03-04 10:00:00,84.72,84.78,84.64,84.65,5700.0,64.7572,64.8031,64.696,64.7037,5700.0
2015-03-04 10:05:00,84.66,84.73,84.66,84.66,2500.0,64.7113,64.7648,64.7113,64.7113,2500.0
2015-03-04 10:10:00,84.64,84.65,84.51,84.58,10500.0,64.696,64.7037,64.5967,64.6502,10500.0
2015-03-04 10:15:00,84.58,84.61,84.55,84.61,16600.0,64.6502,64.6731,64.6272,64.6731,16600.0
2015-03-04 10:20:00,84.61,84.63,84.57,84.61,2000.0,64.6731,64.6884,64.6425,64.6731,2000.0
2015-03-04 10:25:00,84.6,84.63,84.59,84.62,2900.0,64.6655,64.6884,64.6578,64.6808,2900.0
2015-03-04 10:30:00,84.61,84.68,84.57,84.68,3500.0,64.6731,64.7266,64.6425,64.7266,3500.0
2015-03-04 10:35:00,84.7,84.71,84.65,84.65,2800.0,64.7419,64.7495,64.7037,64.7037,2800.0
2015-03-04 10:40:00,84.67,84.74,84.65,84.73,1100.0,64.719,64.7725,64.7037,64.7648,1100.0
2015-03-04 10:45:00,84.7,84.72,84.61,84.61,2600.0,64.7419,64.7572,64.6731,64.6731,2600.0
2015-03-04 10:50:00,84.6,84.63,84.58,84.6,2000.0,64.6655,64.6884,64.6502,64.6655,2000.0
2015-03-04 10:55:00,84.62,84.68,84.61,84.68,2000.0,64.6808,64.7266,64.6731,64.7266,2000.0
2015-03-04 11:00:00,84.67,84.73,84.67,84.7,2900.0,64.719,64.7648,64.719,64.7419,2900.0
2015-03-04 11:05:00,84.7,84.76,84.69,84.75,2300.0,64.7419,64.7878,64.7343,64.7801,2300.0
2015-03-04 11:10:00,84.76,84.77,84.74,84.77,12900.0,64.7878,64.7954,64.7725,64.7954,12900.0
2015-03-04 11:15:00,84.81,84.87,84.81,84.87,3000.0,64.826,64.8718,64.826,64.8718,3000.0
2015-03-04 11:20:00,84.87,84.87,84.83,84.86,4800.0,64.8718,64.8718,64.8413,64.8642,4800.0
2015-03-04 11:25:00,84.85,84.86,84.83,84.85,3100.0,64.8566,64.8642,64.8413,64.8566,3100.0
2015-03-04 11:30:00,84.85,84.93,84.84,84.93,2800.0,64.8566,64.9177,64.8489,64.9177,2800.0
2015-03-04 11:35:00,84.94,84.94,84.91,84.93,1500.0,64.9253,64.9253,64.9024,64.9177,1500.0
2015-03-04 11:40:00,84.92,84.95,84.91,84.92,4100.0,64.9101,64.933,64.9024,64.9101,4100.0
2015-03-04 11:45:00,84.93,84.93,84.9,84.9,1100.0,64.9177,64.9177,64.8948,64.8948,1100.0
2015-03-04 11:50:00,84.91,84.91,84.86,84.87,1000.0,64.9024,64.9024,64.8642,64.8718,1000.0
2015-03-04 11:55:00,84.86,84.87,84.85,84.86,1300.0,64.8642,64.8718,64.8566,64.8642,1300.0
2015-03-04 12:00:00,84.87,84.89,84.86,84.89,1000.0,64.8718,64.8871,64.8642,64.8871,1000.0
2015-03-04 12:05:00,84.87,84.9,84.86,84.89,1300.0,64.8718,64.8948,64.8642,64.8871,1300.0
2015-03-04 12:10:00,84.9,84.98,84.89,84.98,3300.0,64.8948,64.9559,64.8871,64.9559,3300.0
2015-03-04 12:15:00,84.98,85.01,84.97,84.98,20900.0,64.9559,64.9789,64.9483,64.9559,20900.0
2015-03-04 12:20:00,84.98,84.99,84.97,84.98,700.0,64.9559,64.9636,64.9483,64.9559,700.0
2015-03-04 12:25:00,84.98,84.99,84.96,84.97,1400.0,64.9559,64.9636,64.9406,64.9483,1400.0
2015-03-04 12:30:00,84.98,85.02,84.98,84.98,1300.0,64.9559,64.9865,64.9559,64.9559,1300.0
2015-03-04 12:35:00,84.98,85.01,84.98,85.0,900.0,64.9559,64.9789,64.9559,64.9712,900.0
2015-03-04 12:40:00,85.01,85.07,85.0,85.05,2000.0,64.9789,65.0247,64.9712,65.0094,2000.0
2015-03-04 12:45:00,85.05,85.07,85.04,85.05,2800.0,65.0094,65.0247,65.0018,65.0094,2800.0
2015-03-04 12:50:00,85.04,85.05,85.01,85.01,111600.0,65.0018,65.0094,64.9789,64.9789,111600.0
2015-03-04 12:55:00,85.01,85.01,84.96,84.96,9900.0,64.9789,64.9789,64.9406,64.9406,9900.0
2015-03-04 13:00:00,84.96,84.97,84.93,84.94,27100.0,64.9406,64.9483,64.9177,64.9253,27100.0
2015-03-04 13:05:00,84.94,84.95,84.93,84.94,2200.0,64.9253,64.933,64.9177,64.9253,2200.0
2015-03-04 13:10:00,84.93,84.96,84.92,84.95,17000.0,64.9177,64.9406,64.9101,64.933,17000.0
2015-03-04 13:15:00,84.95,84.97,84.94,84.95,8700.0,64.933,64.9483,64.9253,64.933,8700.0
2015-03-04 13:20:00,84.94,85.03,84.94,85.0,4100.0,64.9253,64.9941,64.9253,64.9712,4100.0
2015-03-04 13:25:00,84.99,85.0,84.97,84.98,15500.0,64.9636,64.9712,64.9483,64.9559,15500.0
2015-03-04 13:30:00,84.99,84.99,84.96,84.98,29600.0,64.9636,64.9636,64.9406,64.9559,29600.0
2015-03-04 13:35:00,85.0,85.0,84.96,84.97,9100.0,64.9712,64.9712,64.9406,64.9483,9100.0
2015-03-04 13:40:00,84.97,84.97,84.94,84.94,2500.0,64.9483,64.9483,64.9253,64.9253,2500.0
2015-03-04 13:45:00,84.92,84.93,84.88,84.89,8500.0,64.9101,64.9177,64.8795,64.8871,8500.0
2015-03-04 13:50:00,84.89,84.91,84.88,84.88,9900.0,64.8871,64.9024,64.8795,64.8795,9900.0
2015-03-04 13:55:00,84.87,84.87,84.81,84.83,12500.0,64.8718,64.8718,64.826,64.8413,12500.0
2015-03-04 14:00:00,84.83,84.88,84.83,84.88,19700.0,64.8413,64.8795,64.8413,64.8795,19700.0
2015-03-04 14:05:00,84.88,84.9,84.85,84.86,27300.0,64.8795,64.8948,64.8566,64.8642,27300.0
2015-03-04 14:10:00,84.87,84.88,84.77,84.77,16200.0,64.8718,64.8795,64.7954,64.7954,16200.0
2015-03-04 14:15:00,84.77,84.81,84.77,84.78,63400.0,64.7954,64.826,64.7954,64.8031,63400.0
2015-03-04 14:20:00,84.78,84.8,84.76,84.78,8500.0,64.8031,64.8183,64.7878,64.8031,8500.0
2015-03-04 14:25:00,84.79,84.81,84.78,84.8,5500.0,64.8107,64.826,64.8031,64.8183,5500.0
2015-03-04 14:30:00,84.81,84.82,84.8,84.81,22800.0,64.826,64.8336,64.8183,64.826,22800.0
2015-03-04 14:35:00,84.81,84.83,84.78,84.78,34600.0,64.826,64.8413,64.8031,64.8031,34600.0
2015-03-04 14:40:00,84.79,84.88,84.79,84.87,19200.0,64.8107,64.8795,64.8107,64.8718,19200.0
2015-03-04 14:45:00,84.86,84.87,84.86,84.87,4400.0,64.8642,64.8718,64.8642,64.8718,4400.0
2015-03-04 14:50:00,84.87,84.91,84.86,84.91,8400.0,64.8718,64.9024,64.8642,64.9024,8400.0
2015-03-04 14:55:00,84.9,84.94,84.88,84.94,5700.0,64.8948,64.9253,64.8795,64.9253,5700.0
2015-03-04 15:00:00,84.94,84.94,84.88,84.88,5300.0,64.9253,64.9253,64.8795,64.8795,5300.0
2015-03-04 15:05:00,84.87,84.88,84.83,84.86,4200.0,64.8718,64.8795,64.8413,64.8642,4200.0
2015-03-04 15:10:00,84.86,84.91,84.86,84.9,9500.0,64.8642,64.9024,64.8642,64.8948,9500.0
2015-03-04 15:15:00,84.91,84.94,84.91,84.91,4000.0,64.9024,64.9253,64.9024,64.9024,4000.0
2015-03-04 15:20:00,84.91,84.93,84.9,84.93,1400.0,64.9024,64.9177,64.8948,64.9177,1400.0
2015-03-04 15:25:00,84.91,84.92,84.88,84.92,3200.0,64.9024,64.9101,64.8795,64.9101,3200.0
2015-03-04 15:30:00,84.93,84.99,84.92,84.98,1500.0,64.9177,64.9636,64.9101,64.9559,1500.0
2015-03-04 15:35:00,84.98,84.98,84.93,84.96,7400.0,64.9559,64.9559,64.9177,64.9406,7400.0
2015-03-04 15:40:00,84.93,84.93,84.89,84.93,4700.0,64.9177,64.9177,64.8871,64.9177,4700.0
2015-03-04 15:45:00,84.93,84.97,84.92,84.97,2600.0,64.9177,64.9483,64.9101,64.9483,2600.0
2015-03-04 15:50:00,84.96,84.97,84.92,84.93,5900.0,64.9406,64.9483,64.9101,64.9177,5900.0
2015-03-04 15:55:00,84.94,84.96,84.92,84.95,25200.0,64.9253,64.9406,64.9101,64.933,25200.0
2015-03-05 09:30:00,85.17,85.19,85.0,85.0,18000.0,65.1012,65.1164,64.9712,64.9712,18000.0
2015-03-05 09:35:00,85.01,85.01,84.92,84.96,2000.0,64.9789,64.9789,64.9101,64.9406,2000.0
2015-03-05 09:40:00,84.95,84.96,84.89,84.96,1100.0,64.933,64.9406,64.8871,64.9406,1100.0
2015-03-05 09:45:00,84.92,85.02,84.89,85.0,3100.0,64.9101,64.9865,64.8871,64.9712,3100.0
2015-03-05 09:50:00,85.04,85.08,85.04,85.08,4600.0,65.0018,65.0324,65.0018,65.0324,4600.0
2015-03-05 09:55:00,85.08,85.09,85.07,85.07,2200.0,65.0324,65.04,65.0247,65.0247,2200.0
2015-03-05 10:00:00,85.07,85.07,85.03,85.05,3700.0,65.0247,65.0247,64.9941,65.0094,3700.0
2015-03-05 10:05:00,85.1,85.13,85.09,85.11,1200.0,65.0476,65.0706,65.04,65.0553,1200.0
2015-03-05 10:10:00,85.13,85.14,85.12,85.13,2300.0,65.0706,65.0782,65.0629,65.0706,2300.0
2015-03-05 10:15:00,85.12,85.16,85.09,85.09,14300.0,65.0629,65.0935,65.04,65.04,14300.0
2015-03-05 10:20:00,85.07,85.09,85.07,85.09,4700.0,65.0247,65.04,65.0247,65.04,4700.0
2015-03-05 10:25:00,85.09,85.15,85.09,85.15,400.0,65.04,65.0859,65.04,65.0859,400.0
2015-03-05 10:30:00,85.15,85.16,85.12,85.15,2700.0,65.0859,65.0935,65.0629,65.0859,2700.0
2015-03-05 10:35:00,85.15,85.15,85.12,85.12,1000.0,65.0859,65.0859,65.0629,65.0629,1000.0
2015-03-05 10:40:00,85.13,85.13,85.11,85.11,2000.0,65.0706,65.0706,65.0553,65.0553,2000.0
2015-03-05 10:45:00,85.12,85.14,85.11,85.14,1600.0,65.0629,65.0782,65.0553,65.0782,1600.0
2015-03-05 10:50:00,85.15,85.15,85.11,85.13,4200.0,65.0859,65.0859,65.0553,65.0706,4200.0
2015-03-05 10:55:00,85.13,85.14,85.1,85.14,42200.0,65.0706,65.0782,65.0476,65.0782,42200.0
2015-03-05 11:00:00,85.12,85.12,85.08,85.08,6200.0,65.0629,65.0629,65.0324,65.0324,6200.0
2015-03-05 11:05:00,85.07,85.08,85.03,85.03,4200.0,65.0247,65.0324,64.9941,64.9941,4200.0
2015-03-05 11:10:00,85.03,85.03,84.94,85.0,4400.0,64.9941,64.9941,64.9253,64.9712,4400.0
2015-03-05 11:15:00,84.99,85.0,84.97,85.0,7200.0,64.9636,64.9712,64.9483,64.9712,7200.0
2015-03-05 11:20:00,85.0,85.03,85.0,85.03,6700.0,64.9712,64.9941,64.9712,64.9941,6700.0
2015-03-05 11:25:00,85.02,85.03,84.99,85.01,4600.0,64.9865,64.9941,64.9636,64.9789,4600.0
2015-03-05 11:30:00,85.03,85.04,85.01,85.02,28100.0,64.9941,65.0018,64.9789,64.9865,28100.0
2015-03-05 11:35:00,85.04,85.06,85.04,85.06,1100.0,65.0018,65.0171,65.0018,65.0171,1100.0
2015-03-05 11:40:00,85.06,85.08,85.06,85.07,4700.0,65.0171,65.0324,65.0171,65.0247,4700.0
2015-03-05 11:45:00,85.07,85.08,85.06,85.07,2200.0,65.0247,65.0324,65.0171,65.0247,2200.0
2015-03-05 11:50:00,85.08,85.09,85.06,85.09,1900.0,65.0324,65.04,65.0171,65.04,1900.0
2015-03-05 11:55:00,85.09,85.13,85.08,85.1,6400.0,65.04,65.0706,65.0324,65.0476,6400.0
2015-03-05 12:00:00,85.1,85.1,85.08,85.1,3900.0,65.0476,65.0476,65.0324,65.0476,3900.0
2015-03-05 12:05:00,85.1,85.1,85.07,85.08,1600.0,65.0476,65.0476,65.0247,65.0324,1600.0
2015-03-05 12:10:00,85.08,85.1,85.06,85.06,2500.0,65.0324,65.0476,65.0171,65.0171,2500.0
2015-03-05 12:15:00,85.04,85.05,85.03,85.03,3300.0,65.0018,65.0094,64.9941,64.9941,3300.0
2015-03-05 12:20:00,85.03,85.03,85.0,85.03,1000.0,64.9941,64.9941,64.9712,64.9941,1000.0
2015-03-05 12:25:00,85.0,85.0,84.97,84.98,900.0,64.9712,64.9712,64.9483,64.9559,900.0
2015-03-05 12:30:00,84.97,85.01,84.97,85.01,11200.0,64.9483,64.9789,64.9483,64.9789,11200.0
2015-03-05 12:35:00,85.0,85.02,85.0,85.01,1600.0,64.9712,64.9865,64.9712,64.9789,1600.0
2015-03-05 12:40:00,85.01,85.02,85.0,85.01,5600.0,64.9789,64.9865,64.9712,64.9789,5600.0
2015-03-05 12:45:00,85.0,85.0,84.97,84.97,4100.0,64.9712,64.9712,64.9483,64.9483,4100.0
2015-03-05 12:50:00,84.97,84.97,84.89,84.9,3500.0,64.9483,64.9483,64.8871,64.8948,3500.0
2015-03-05 12:55:00,84.87,84.88,84.83,84.87,4700.0,64.8718,64.8795,64.8413,64.8718,4700.0
2015-03-05 13:00:00,84.86,84.91,84.85,84.91,2600.0,64.8642,64.9024,64.8566,64.9024,2600.0
2015-03-05 13:05:00,84.9,84.92,84.9,84.92,2600.0,64.8948,64.9101,64.8948,64.9101,2600.0
2015-03-05 13:10:00,84.92,84.95,84.91,84.94,2400.0,64.9101,64.933,64.9024,64.9253,2400.0
2015-03-05 13:15:00,84.95,84.96,84.94,84.95,3200.0,64.933,64.9406,64.9253,64.933,3200.0
2015-03-05 13:20:00,84.94,84.97,84.9,84.97,16600.0,64.9253,64.9483,64.8948,64.9483,16600.0
2015-03-05 13:25:00,84.98,85.0,84.98,84.98,3700.0,64.9559,64.9712,64.9559,64.9559,3700.0
2015-03-05 13:30:00,84.98,84.98,84.95,84.97,116700.0,64.9559,64.9559,64.933,64.9483,116700.0
2015-03-05 13:35:00,84.98,85.0,84.96,85.0,11600.0,64.9559,64.9712,64.9406,64.9712,11600.0
2015-03-05 13:40:00,85.0,85.0,84.97,84.97,2900.0,64.9712,64.9712,64.9483,64.9483,2900.0
2015-03-05 13:45:00,85.0,85.02,85.0,85.01,3600.0,64.9712,64.9865,64.9712,64.9789,3600.0
2015-03-05 13:50:00,85.0,85.03,85.0,85.03,5400.0,64.9712,64.9941,64.9712,64.9941,5400.0
2015-03-05 13:55:00,85.03,85.04,85.01,85.04,42900.0,64.9941,65.0018,64.9789,65.0018,42900.0
2015-03-05 14:00:00,85.04,85.09,85.03,85.08,13200.0,65.0018,65.04,64.9941,65.0324,13200.0
2015-03-05 14:05:00,85.08,85.1,85.07,85.09,11900.0,65.0324,65.0476,65.0247,65.04,11900.0
2015-03-05 14:10:00,85.1,85.1,85.09,85.09,1700.0,65.0476,65.0476,65.04,65.04,1700.0
2015-03-05 14:15:00,85.08,85.09,85.08,85.08,2200.0,65.0324,65.04,65.0324,65.0324,2200.0
2015-03-05 14:20:00,85.09,85.09,85.07,85.09,8800.0,65.04,65.04,65.0247,65.04,8800.0
2015-03-05 14:25:00,85.08,85.08,85.05,85.06,8700.0,65.0324,65.0324,65.0094,65.0171,8700.0
2015-03-05 14:30:00,85.07,85.08,85.06,85.08,1600.0,65.0247,65.0324,65.0171,65.0324,1600.0
2015-03-05 14:35:00,85.08,85.08,85.03,85.03,14600.0,65.0324,65.0324,64.9941,64.9941,14600.0
2015-03-05 14:40:00,85.04,85.06,85.02,85.02,6000.0,65.0018,65.0171,64.9865,64.9865,6000.0
2015-03-05 14:45:00,85.03,85.05,85.02,85.04,3300.0,64.9941,65.0094,64.9865,65.0018,3300.0
2015-03-05 14:50:00,85.03,85.13,85.03,85.12,5400.0,64.9941,65.0706,64.9941,65.0629,5400.0
2015-03-05 14:55:00,85.12,85.12,85.09,85.1,7400.0,65.0629,65.0629,65.04,65.0476,7400.0
2015-03-05 15:00:00,85.1,85.1,85.04,85.06,3000.0,65.0476,65.0476,65.0018,65.0171,3000.0
2015-03-05 15:05:00,85.05,85.05,85.0,85.02,5200.0,65.0094,65.0094,64.9712,64.9865,5200.0
2015-03-05 15:10:00,85.02,85.07,85.01,85.06,3400.0,64.9865,65.0247,64.9789,65.0171,3400.0
2015-03-05 15:15:00,85.06,85.07,85.05,85.06,1900.0,65.0171,65.0247,65.0094,65.0171,1900.0
2015-03-05 15:20:00,85.06,85.1,85.06,85.09,4600.0,65.0171,65.0476,65.0171,65.04,4600.0
2015-03-05 15:25:00,85.09,85.1,85.08,85.09,4100.0,65.04,65.0476,65.0324,65.04,4100.0
2015-03-05 15:30:00,85.1,85.11,85.02,85.03,7100.0,65.0476,65.0553,64.9865,64.9941,7100.0
2015-03-05 15:35:00,85.04,85.1,85.04,85.09,15100.0,65.0018,65.0476,65.0018,65.04,15100.0
2015-03-05 15:40:00,85.09,85.12,85.07,85.12,2500.0,65.04,65.0629,65.0247,65.0629,2500.0
2015-03-05 15:45:00,85.1,85.12,85.09,85.09,13700.0,65.0476,65.0629,65.04,65.04,13700.0
2015-03-05 15:50:00,85.1,85.13,85.1,85.11,3500.0,65.0476,65.0706,65.0476,65.0553,3500.0
2015-03-05 15:55:00,85.11,85.12,85.09,85.09,5600.0,65.0553,65.0629,65.04,65.04,5600.0
2015-03-06 09:30:00,84.78,84.78,84.59,84.65,23500.0,64.8031,64.8031,64.6578,64.7037,23500.0
2015-03-06 09:35:00,84.71,84.77,84.7,84.77,1200.0,64.7495,64.7954,64.7419,64.7954,1200.0
2015-03-06 09:40:00,84.77,84.84,84.77,84.81,700.0,64.7954,64.8489,64.7954,64.826,700.0
2015-03-06 09:45:00,84.84,84.86,84.82,84.82,1100.0,64.8489,64.8642,64.8336,64.8336,1100.0
2015-03-06 09:50:00,84.81,84.81,84.74,84.8,1200.0,64.826,64.826,64.7725,64.8183,1200.0
2015-03-06 09:55:00,84.87,84.89,84.85,84.85,9800.0,64.8718,64.8871,64.8566,64.8566,9800.0
2015-03-06 10:00:00,84.87,84.87,84.76,84.76,2300.0,64.8718,64.8718,64.7878,64.7878,2300.0
2015-03-06 10:05:00,84.74,84.78,84.74,84.75,2200.0,64.7725,64.8031,64.7725,64.7801,2200.0
2015-03-06 10:10:00,84.77,84.79,84.76,84.78,2400.0,64.7954,64.8107,64.7878,64.8031,2400.0
2015-03-06 10:15:00,84.65,84.7,84.64,84.7,13100.0,64.7037,64.7419,64.696,64.7419,13100.0
2015-03-06 10:20:00,84.71,84.76,84.68,84.72,7100.0,64.7495,64.7878,64.7266,64.7572,7100.0
2015-03-06 10:25:00,84.77,84.77,84.77,84.77,600.0,64.7954,64.7954,64.7954,64.7954,600.0
2015-03-06 10:30:00,84.74,84.78,84.71,84.78,2000.0,64.7725,64.8031,64.7495,64.8031,2000.0
2015-03-06 10:35:00,84.74,84.76,84.71,84.71,1800.0,64.7725,64.7878,64.7495,64.7495,1800.0
2015-03-06 10:40:00,84.71,84.71,84.66,84.67,1700.0,64.7495,64.7495,64.7113,64.719,1700.0
2015-03-06 10:45:00,84.69,84.72,84.61,84.66,3500.0,64.7343,64.7572,64.6731,64.7113,3500.0
2015-03-06 10:50:00,84.6,84.63,84.53,84.56,4100.0,64.6655,64.6884,64.612,64.6349,4100.0
2015-03-06 10:55:00,84.55,84.55,84.5,84.54,3300.0,64.6272,64.6272,64.589,64.6196,3300.0
2015-03-06 11:00:00,84.53,84.53,84.46,84.47,2300.0,64.612,64.612,64.5585,64.5661,2300.0
2015-03-06 11:05:00,84.45,84.46,84.34,84.34,3500.0,64.5508,64.5585,64.4667,64.4667,3500.0
2015-03-06 11:10:00,84.3,84.36,84.28,84.36,2300.0,64.4362,64.482,64.4209,64.482,2300.0
2015-03-06 11:15:00,84.3,84.35,84.24,84.25,4000.0,64.4362,64.4744,64.3903,64.3979,4000.0
2015-03-06 11:20:00,84.26,84.29,84.24,84.29,5400.0,64.4056,64.4285,64.3903,64.4285,5400.0
2015-03-06 11:25:00,84.25,84.31,84.25,84.3,6700.0,64.3979,64.4438,64.3979,64.4362,6700.0
2015-03-06 11:30:00,84.25,84.26,84.18,84.24,7800.0,64.3979,64.4056,64.3444,64.3903,7800.0
2015-03-06 11:35:00,84.24,84.25,84.19,84.22,6300.0,64.3903,64.3979,64.3521,64.375,6300.0
2015-03-06 11:40:00,84.21,84.23,84.12,84.13,5100.0,64.3674,64.3826,64.2986,64.3062,5100.0
2015-03-06 11:45:00,84.13,84.16,84.09,84.11,3000.0,64.3062,64.3291,64.2756,64.2909,3000.0
2015-03-06 11:50:00,84.13,84.2,84.1,84.19,3800.0,64.3062,64.3597,64.2833,64.3521,3800.0
2015-03-06 11:55:00,84.19,84.2,84.15,84.19,2700.0,64.3521,64.3597,64.3215,64.3521,2700.0
2015-03-06 12:00:00,84.21,84.27,84.19,84.25,15000.0,64.3674,64.4132,64.3521,64.3979,15000.0
2015-03-06 12:05:00,84.22,84.27,84.22,84.26,16700.0,64.375,64.4132,64.375,64.4056,16700.0
2015-03-06 12:10:00,84.26,84.27,84.19,84.21,43500.0,64.4056,64.4132,64.3521,64.3674,43500.0
2015-03-06 12:15:00,84.21,84.21,84.07,84.07,16200.0,64.3674,64.3674,64.2604,64.2604,16200.0
2015-03-06 12:20:00,84.07,84.07,83.99,84.0,32000.0,64.2604,64.2604,64.1992,64.2068,32000.0
2015-03-06 12:25:00,83.99,84.05,83.98,84.03,7700.0,64.1992,64.2451,64.1916,64.2298,7700.0
2015-03-06 12:30:00,84.02,84.09,84.01,84.09,700.0,64.2221,64.2756,64.2145,64.2756,700.0
2015-03-06 12:35:00,84.09,84.14,84.06,84.14,8400.0,64.2756,64.3139,64.2527,64.3139,8400.0
2015-03-06 12:40:00,84.16,84.16,84.13,84.14,2700.0,64.3291,64.3291,64.3062,64.3139,2700.0
2015-03-06 12:45:00,84.14,84.16,84.13,84.16,5200.0,64.3139,64.3291,64.3062,64.3291,5200.0
2015-03-06 12:50:00,84.16,84.16,84.05,84.06,4200.0,64.3291,64.3291,64.2451,64.2527,4200.0
2015-03-06 12:55:00,84.07,84.07,84.0,84.06,6100.0,64.2604,64.2604,64.2068,64.2527,6100.0
2015-03-06 13:00:00,84.07,84.11,84.01,84.03,3300.0,64.2604,64.2909,64.2145,64.2298,3300.0
2015-03-06 13:05:00,84.05,84.07,83.99,84.03,6600.0,64.2451,64.2604,64.1992,64.2298,6600.0
2015-03-06 13:10:00,84.05,84.09,84.01,84.09,16700.0,64.2451,64.2756,64.2145,64.2756,16700.0
2015-03-06 13:15:00,84.07,84.09,84.03,84.04,4900.0,64.2604,64.2756,64.2298,64.2374,4900.0
2015-03-06 13:20:00,84.05,84.07,83.97,83.97,17700.0,64.2451,64.2604,64.1839,64.1839,17700.0
2015-03-06 13:25:00,83.98,84.01,83.96,84.01,5500.0,64.1916,64.2145,64.1763,64.2145,5500.0
2015-03-06 13:30:00,84.02,84.03,83.93,83.93,2600.0,64.2221,64.2298,64.1533,64.1533,2600.0
2015-03-06 13:35:00,83.92,83.98,83.91,83.96,3300.0,64.1457,64.1916,64.1381,64.1763,3300.0
2015-03-06 13:40:00,83.94,83.97,83.91,83.94,2600.0,64.161,64.1839,64.1381,64.161,2600.0
2015-03-06 13:45:00,83.88,83.95,83.87,83.94,6500.0,64.1151,64.1686,64.1075,64.161,6500.0
2015-03-06 13:50:00,83.94,83.97,83.93,83.95,4100.0,64.161,64.1839,64.1533,64.1686,4100.0
2015-03-06 13:55:00,83.97,84.01,83.96,84.01,7300.0,64.1839,64.2145,64.1763,64.2145,7300.0
2015-03-06 14:00:00,84.05,84.12,84.04,84.12,4100.0,64.2451,64.2986,64.2374,64.2986,4100.0
2015-03-06 14:05:00,84.1,84.14,84.09,84.14,10300.0,64.2833,64.3139,64.2756,64.3139,10300.0
2015-03-06 14:10:00,84.14,84.14,84.11,84.11,14200.0,64.3139,64.3139,64.2909,64.2909,14200.0
2015-03-06 14:15:00,84.11,84.13,84.08,84.09,6600.0,64.2909,64.3062,64.268,64.2756,6600.0
2015-03-06 14:20:00,84.08,84.08,83.89,83.95,17300.0,64.268,64.268,64.1228,64.1686,17300.0
2015-03-06 14:25:00,83.96,84.0,83.92,83.95,6100.0,64.1763,64.2068,64.1457,64.1686,6100.0
2015-03-06 14:30:00,83.93,83.97,83.93,83.97,900.0,64.1533,64.1839,64.1533,64.1839,900.0
2015-03-06 14:35:00,83.95,83.96,83.8,83.81,14700.0,64.1686,64.1763,64.054,64.0616,14700.0
2015-03-06 14:40:00,83.8,83.82,83.76,83.77,4300.0,64.054,64.0693,64.0234,64.031,4300.0
2015-03-06 14:45:00,83.78,83.85,83.78,83.85,6000.0,64.0387,64.0922,64.0387,64.0922,6000.0
2015-03-06 14:50:00,83.85,83.88,83.82,83.87,37100.0,64.0922,64.1151,64.0693,64.1075,37100.0
2015-03-06 14:55:00,83.87,83.89,83.81,83.83,31600.0,64.1075,64.1228,64.0616,64.0769,31600.0
2015-03-06 15:00:00,83.81,83.99,83.8,83.99,9300.0,64.0616,64.1992,64.054,64.1992,9300.0
2015-03-06 15:05:00,84.02,84.02,83.95,83.98,4600.0,64.2221,64.2221,64.1686,64.1916,4600.0
2015-03-06 15:10:00,83.98,83.98,83.86,83.9,15400.0,64.1916,64.1916,64.0998,64.1304,15400.0
2015-03-06 15:15:00,83.91,83.92,83.86,83.92,4900.0,64.1381,64.1457,64.0998,64.1457,4900.0
2015-03-06 15:20:00,83.94,83.97,83.91,83.96,7200.0,64.161,64.1839,64.1381,64.1763,7200.0
2015-03-06 15:25:00,83.95,83.95,83.84,83.84,13900.0,64.1686,64.1686,64.0845,64.0845,13900.0
2015-03-06 15:30:00,83.82,83.9,83.77,83.8,13900.0,64.0693,64.1304,64.031,64.054,13900.0
2015-03-06 15:35:00,83.79,83.82,83.74,83.78,6700.0,64.0463,64.0693,64.0081,64.0387,6700.0
2015-03-06 15:40:00,83.76,83.77,83.69,83.72,11700.0,64.0234,64.031,63.9699,63.9928,11700.0
2015-03-06 15:45:00,83.7,83.8,83.7,83.77,7600.0,63.9775,64.054,63.9775,64.031,7600.0
2015-03-06 15:50:00,83.75,83.83,83.75,83.78,6200.0,64.0158,64.0769,64.0158,64.0387,6200.0
2015-03-06 15:55:00,83.8,83.88,83.78,83.88,18900.0,64.054,64.1151,64.0387,64.1151,18900.0
2015-03-09 09:30:00,84.04,84.04,83.94,83.95,17700.0,64.2374,64.2374,64.161,64.1686,17700.0
2015-03-09 09:35:00,84.0,84.0,83.97,83.97,200.0,64.2068,64.2068,64.1839,64.1839,200.0
2015-03-09 09:40:00,84.05,84.06,83.95,83.95,9000.0,64.2451,64.2527,64.1686,64.1686,9000.0
2015-03-09 09:45:00,84.02,84.02,83.97,83.98,4100.0,64.2221,64.2221,64.1839,64.1916,4100.0
2015-03-09 09:50:00,84.02,84.02,83.95,83.98,3000.0,64.2221,64.2221,64.1686,64.1916,3000.0
2015-03-09 09:55:00,84.01,84.06,84.01,84.05,300.0,64.2145,64.2527,64.2145,64.2451,300.0
2015-03-09 10:00:00,84.08,84.09,84.03,84.06,3700.0,64.268,64.2756,64.2298,64.2527,3700.0
2015-03-09 10:05:00,84.07,84.15,84.07,84.12,3300.0,64.2604,64.3215,64.2604,64.2986,3300.0
2015-03-09 10:10:00,84.11,84.14,84.09,84.12,11300.0,64.2909,64.3139,64.2756,64.2986,11300.0
2015-03-09 10:15:00,84.11,84.12,84.07,84.11,21000.0,64.2909,64.2986,64.2604,64.2909,21000.0
2015-03-09 10:20:00,84.11,84.16,84.09,84.09,11500.0,64.2909,64.3291,64.2756,64.2756,11500.0
2015-03-09 10:25:00,84.07,84.1,84.05,84.08,2500.0,64.2604,64.2833,64.2451,64.268,2500.0
2015-03-09 10:30:00,84.08,84.14,84.07,84.13,6400.0,64.268,64.3139,64.2604,64.3062,6400.0
2015-03-09 10:35:00,84.15,84.16,84.09,84.09,3400.0,64.3215,64.3291,64.2756,64.2756,3400.0
2015-03-09 10:40:00,84.08,84.18,84.08,84.17,5000.0,64.268,64.3444,64.268,64.3368,5000.0
2015-03-09 10:45:00,84.18,84.19,84.17,84.19,4700.0,64.3444,64.3521,64.3368,64.3521,4700.0
2015-03-09 10:50:00,84.2,84.22,84.18,84.22,4900.0,64.3597,64.375,64.3444,64.375,4900.0
2015-03-09 10:55:00,84.2,84.2,84.16,84.16,4500.0,64.3597,64.3597,64.3291,64.3291,4500.0
2015-03-09 11:00:00,84.14,84.16,84.1,84.1,1900.0,64.3139,64.3291,64.2833,64.2833,1900.0
2015-03-09 11:05:00,84.12,84.18,84.12,84.17,2200.0,64.2986,64.3444,64.2986,64.3368,2200.0
2015-03-09 11:10:00,84.14,84.16,84.13,84.15,4700.0,64.3139,64.3291,64.3062,64.3215,4700.0
2015-03-09 11:15:00,84.16,84.19,84.16,84.18,11500.0,64.3291,64.3521,64.3291,64.3444,11500.0
2015-03-09 11:20:00,84.16,84.16,84.12,84.14,13600.0,64.3291,64.3291,64.2986,64.3139,13600.0
2015-03-09 11:25:00,84.15,84.22,84.15,84.18,3100.0,64.3215,64.375,64.3215,64.3444,3100.0
2015-03-09 11:30:00,84.19,84.21,84.18,84.19,3100.0,64.3521,64.3674,64.3444,64.3521,3100.0
2015-03-09 11:35:00,84.18,84.2,84.16,84.17,6400.0,64.3444,64.3597,64.3291,64.3368,6400.0
2015-03-09 11:40:00,84.19,84.23,84.18,84.23,2000.0,64.3521,64.3826,64.3444,64.3826,2000.0
2015-03-09 11:45:00,84.21,84.21,84.18,84.19,2000.0,64.3674,64.3674,64.3444,64.3521,2000.0
2015-03-09 11:50:00,84.18,84.19,84.11,84.13,5400.0,64.3444,64.3521,64.2909,64.3062,5400.0
2015-03-09 11:55:00,84.12,84.16,84.11,84.15,2500.0,64.2986,64.3291,64.2909,64.3215,2500.0
2015-03-09 12:00:00,84.16,84.17,84.1,84.11,4900.0,64.3291,64.3368,64.2833,64.2909,4900.0
2015-03-09 12:05:00,84.11,84.12,84.08,84.08,4600.0,64.2909,64.2986,64.268,64.268,4600.0
2015-03-09 12:10:00,84.12,84.13,84.09,84.09,2200.0,64.2986,64.3062,64.2756,64.2756,2200.0
2015-03-09 12:15:00,84.1,84.11,84.08,84.1,2100.0,64.2833,64.2909,64.268,64.2833,2100.0
2015-03-09 12:20:00,84.11,84.14,84.1,84.14,1400.0,64.2909,64.3139,64.2833,64.3139,1400.0
2015-03-09 12:25:00,84.14,84.14,84.1,84.11,5100.0,64.3139,64.3139,64.2833,64.2909,5100.0
2015-03-09 12:30:00,84.12,84.15,84.11,84.14,1200.0,64.2986,64.3215,64.2909,64.3139,1200.0
2015-03-09 12:35:00,84.17,84.19,84.17,84.18,2100.0,64.3368,64.3521,64.3368,64.3444,2100.0
2015-03-09 12:40:00,84.21,84.21,84.21,84.21,100.0,64.3674,64.3674,64.3674,64.3674,100.0
2015-03-09 12:45:00,84.2,84.22,84.2,84.21,1600.0,64.3597,64.375,64.3597,64.3674,1600.0
2015-03-09 12:50:00,84.23,84.24,84.22,84.24,6900.0,64.3826,64.3903,64.375,64.3903,6900.0
2015-03-09 12:55:00,84.24,84.27,84.23,84.27,3300.0,64.3903,64.4132,64.3826,64.4132,3300.0
2015-03-09 13:00:00,84.25,84.26,84.24,84.24,37200.0,64.3979,64.4056,64.3903,64.3903,37200.0
2015-03-09 13:05:00,84.23,84.23,84.22,84.23,1600.0,64.3826,64.3826,64.375,64.3826,1600.0
2015-03-09 13:10:00,84.24,84.25,84.22,84.23,5100.0,64.3903,64.3979,64.375,64.3826,5100.0
2015-03-09 13:15:00,84.23,84.24,84.21,84.23,8600.0,64.3826,64.3903,64.3674,64.3826,8600.0
2015-03-09 13:20:00,84.22,84.26,84.22,84.25,1900.0,64.375,64.4056,64.375,64.3979,1900.0
2015-03-09 13:25:00,84.26,84.29,84.24,84.29,39900.0,64.4056,64.4285,64.3903,64.4285,39900.0
2015-03-09 13:30:00,84.3,84.34,84.3,84.33,5000.0,64.4362,64.4667,64.4362,64.4591,5000.0
2015-03-09 13:35:00,84.31,84.32,84.3,84.32,1200.0,64.4438,64.4514,64.4362,64.4514,1200.0
2015-03-09 13:40:00,84.32,84.39,84.32,84.37,2400.0,64.4514,64.5049,64.4514,64.4897,2400.0
2015-03-09 13:45:00,84.38,84.39,84.37,84.39,7200.0,64.4973,64.5049,64.4897,64.5049,7200.0
2015-03-09 13:50:00,84.39,84.4,84.37,84.37,4200.0,64.5049,64.5126,64.4897,64.4897,4200.0
2015-03-09 13:55:00,84.36,84.36,84.33,84.34,3500.0,64.482,64.482,64.4591,64.4667,3500.0
2015-03-09 14:00:00,84.35,84.35,84.32,84.33,1400.0,64.4744,64.4744,64.4514,64.4591,1400.0
2015-03-09 14:05:00,84.34,84.36,84.34,84.34,6800.0,64.4667,64.482,64.4667,64.4667,6800.0
2015-03-09 14:10:00,84.34,84.34,84.32,84.33,3300.0,64.4667,64.4667,64.4514,64.4591,3300.0
2015-03-09 14:15:00,84.33,84.34,84.31,84.31,4300.0,64.4591,64.4667,64.4438,64.4438,4300.0
2015-03-09 14:20:00,84.32,84.34,84.31,84.33,6100.0,64.4514,64.4667,64.4438,64.4591,6100.0
2015-03-09 14:25:00,84.33,84.33,84.3,84.31,13900.0,64.4591,64.4591,64.4362,64.4438,13900.0
2015-03-09 14:30:00,84.32,84.32,84.27,84.28,19700.0,64.4514,64.4514,64.4132,64.4209,19700.0
2015-03-09 14:35:00,84.29,84.31,84.26,84.28,17300.0,64.4285,64.4438,64.4056,64.4209,17300.0
2015-03-09 14:40:00,84.29,84.3,84.26,84.3,8900.0,64.4285,64.4362,64.4056,64.4362,8900.0
2015-03-09 14:45:00,84.3,84.37,84.3,84.36,12700.0,64.4362,64.4897,64.4362,64.482,12700.0
2015-03-09 14:50:00,84.37,84.41,84.37,84.39,7600.0,64.4897,64.5202,64.4897,64.5049,7600.0
2015-03-09 14:55:00,84.4,84.42,84.39,84.41,6200.0,64.5126,64.5279,64.5049,64.5202,6200.0
2015-03-09 15:00:00,84.4,84.41,84.39,84.4,2700.0,64.5126,64.5202,64.5049,64.5126,2700.0
2015-03-09 15:05:00,84.38,84.41,84.35,84.39,2600.0,64.4973,64.5202,64.4744,64.5049,2600.0
2015-03-09 15:10:00,84.41,84.41,84.38,84.41,3500.0,64.5202,64.5202,64.4973,64.5202,3500.0
2015-03-09 15:15:00,84.41,84.42,84.35,84.35,4800.0,64.5202,64.5279,64.4744,64.4744,4800.0
2015-03-09 15:20:00,84.33,84.35,84.31,84.32,13200.0,64.4591,64.4744,64.4438,64.4514,13200.0
2015-03-09 15:25:00,84.29,84.35,84.28,84.33,7400.0,64.4285,64.4744,64.4209,64.4591,7400.0
2015-03-09 15:30:00,84.33,84.38,84.33,84.36,1700.0,64.4591,64.4973,64.4591,64.482,1700.0
2015-03-09 15:35:00,84.36,84.36,84.31,84.33,7000.0,64.482,64.482,64.4438,64.4591,7000.0
2015-03-09 15:40:00,84.33,84.34,84.29,84.29,13800.0,64.4591,64.4667,64.4285,64.4285,13800.0
2015-03-09 15:45:00,84.3,84.36,84.3,84.34,2100.0,64.4362,64.482,64.4362,64.4667,2100.0
2015-03-09 15:50:00,84.34,84.34,84.27,84.28,5800.0,64.4667,64.4667,64.4132,64.4209,5800.0
2015-03-09 15:55:00,84.26,84.27,84.23,84.24,7100.0,64.4056,64.4132,64.3826,64.3903,7100.0
2015-03-10 09:30:00,83.63,83.63,83.41,83.42,39500.0,63.924,63.924,63.7559,63.7635,39500.0
2015-03-10 09:35:00,83.52,83.52,83.41,83.44,6100.0,63.8399,63.8399,63.7559,63.7788,6100.0
2015-03-10 09:40:00,83.4,83.47,83.35,83.35,9100.0,63.7482,63.8017,63.71,63.71,9100.0
2015-03-10 09:45:00,83.34,83.38,83.32,83.35,3800.0,63.7024,63.7329,63.6871,63.71,3800.0
2015-03-10 09:50:00,83.32,83.41,83.26,83.41,4700.0,63.6871,63.7559,63.6412,63.7559,4700.0
2015-03-10 09:55:00,83.45,83.45,83.39,83.4,1400.0,63.7864,63.7864,63.7406,63.7482,1400.0
2015-03-10 10:00:00,83.38,83.47,83.36,83.47,11600.0,63.7329,63.8017,63.7176,63.8017,11600.0
2015-03-10 10:05:00,83.43,83.43,83.37,83.39,6400.0,63.7712,63.7712,63.7253,63.7406,6400.0
2015-03-10 10:10:00,83.38,83.39,83.29,83.3,15100.0,63.7329,63.7406,63.6641,63.6718,15100.0
2015-03-10 10:15:00,83.26,83.28,83.21,83.28,5600.0,63.6412,63.6565,63.603,63.6565,5600.0
2015-03-10 10:20:00,83.3,83.35,83.26,83.26,6400.0,63.6718,63.71,63.6412,63.6412,6400.0
2015-03-10 10:25:00,83.26,83.32,83.2,83.32,10900.0,63.6412,63.6871,63.5954,63.6871,10900.0
2015-03-10 10:30:00,83.3,83.3,83.24,83.24,9900.0,63.6718,63.6718,63.6259,63.6259,9900.0
2015-03-10 10:35:00,83.23,83.27,83.19,83.23,8500.0,63.6183,63.6489,63.5877,63.6183,8500.0
2015-03-10 10:40:00,83.21,83.3,83.21,83.27,6000.0,63.603,63.6718,63.603,63.6489,6000.0
2015-03-10 10:45:00,83.27,83.29,83.25,83.29,111100.0,63.6489,63.6641,63.6336,63.6641,111100.0
2015-03-10 10:50:00,83.3,83.38,83.3,83.36,13500.0,63.6718,63.7329,63.6718,63.7176,13500.0
2015-03-10 10:55:00,83.39,83.41,83.34,83.34,7800.0,63.7406,63.7559,63.7024,63.7024,7800.0
2015-03-10 11:00:00,83.34,83.47,83.34,83.44,3500.0,63.7024,63.8017,63.7024,63.7788,3500.0
2015-03-10 11:05:00,83.44,83.48,83.43,83.46,19900.0,63.7788,63.8094,63.7712,63.7941,19900.0
2015-03-10 11:10:00,83.47,83.51,83.44,83.51,7500.0,63.8017,63.8323,63.7788,63.8323,7500.0
2015-03-10 11:15:00,83.51,83.51,83.48,83.51,2200.0,63.8323,63.8323,63.8094,63.8323,2200.0
2015-03-10 11:20:00,83.51,83.55,83.48,83.49,7400.0,63.8323,63.8629,63.8094,63.817,7400.0
2015-03-10 11:25:00,83.48,83.51,83.46,83.46,2900.0,63.8094,63.8323,63.7941,63.7941,2900.0
2015-03-10 11:30:00,83.45,83.45,83.4,83.4,6400.0,63.7864,63.7864,63.7482,63.7482,6400.0
2015-03-10 11:35:00,83.42,83.42,83.34,83.36,13500.0,63.7635,63.7635,63.7024,63.7176,13500.0
2015-03-10 11:40:00,83.36,83.37,83.28,83.3,4900.0,63.7176,63.7253,63.6565,63.6718,4900.0
2015-03-10 11:45:00,83.28,83.29,83.21,83.21,13500.0,63.6565,63.6641,63.603,63.603,13500.0
2015-03-10 11:50:00,83.2,83.24,83.19,83.2,6900.0,63.5954,63.6259,63.5877,63.5954,6900.0
2015-03-10 11:55:00,83.17,83.22,83.16,83.17,11400.0,63.5724,63.6106,63.5648,63.5724,11400.0
2015-03-10 12:00:00,83.09,83.1,83.04,83.06,3700.0,63.5113,63.5189,63.4731,63.4883,3700.0
2015-03-10 12:05:00,83.05,83.11,83.04,83.11,8900.0,63.4807,63.5266,63.4731,63.5266,8900.0
2015-03-10 12:10:00,83.13,83.19,83.12,83.17,12300.0,63.5418,63.5877,63.5342,63.5724,12300.0
2015-03-10 12:15:00,83.19,83.2,83.12,83.16,4300.0,63.5877,63.5954,63.5342,63.5648,4300.0
2015-03-10 12:20:00,83.15,83.15,83.05,83.05,9400.0,63.5571,63.5571,63.4807,63.4807,9400.0
2015-03-10 12:25:00,83.05,83.11,83.03,83.07,10900.0,63.4807,63.5266,63.4654,63.496,10900.0
2015-03-10 12:30:00,83.04,83.08,83.02,83.03,7700.0,63.4731,63.5036,63.4578,63.4654,7700.0
2015-03-10 12:35:00,83.04,83.14,83.02,83.14,8200.0,63.4731,63.5495,63.4578,63.5495,8200.0
2015-03-10 12:40:00,83.13,83.18,83.11,83.16,12500.0,63.5418,63.5801,63.5266,63.5648,12500.0
2015-03-10 12:45:00,83.15,83.16,83.09,83.12,5100.0,63.5571,63.5648,63.5113,63.5342,5100.0
2015-03-10 12:50:00,83.1,83.15,83.08,83.1,9700.0,63.5189,63.5571,63.5036,63.5189,9700.0
2015-03-10 12:55:00,83.1,83.17,83.1,83.13,17800.0,63.5189,63.5724,63.5189,63.5418,17800.0
2015-03-10 13:00:00,83.11,83.14,83.11,83.13,10000.0,63.5266,63.5495,63.5266,63.5418,10000.0
2015-03-10 13:05:00,83.13,83.15,83.09,83.09,9300.0,63.5418,63.5571,63.5113,63.5113,9300.0
2015-03-10 13:10:00,83.09,83.12,83.07,83.09,8000.0,63.5113,63.5342,63.496,63.5113,8000.0
2015-03-10 13:15:00,83.09,83.13,83.08,83.13,7900.0,63.5113,63.5418,63.5036,63.5418,7900.0
2015-03-10 13:20:00,83.15,83.23,83.14,83.22,16400.0,63.5571,63.6183,63.5495,63.6106,16400.0
2015-03-10 13:25:00,83.22,83.24,83.18,83.19,11600.0,63.6106,63.6259,63.5801,63.5877,11600.0
2015-03-10 13:30:00,83.16,83.17,83.12,83.15,10300.0,63.5648,63.5724,63.5342,63.5571,10300.0
2015-03-10 13:35:00,83.14,83.15,83.11,83.11,10500.0,63.5495,63.5571,63.5266,63.5266,10500.0
2015-03-10 13:40:00,83.1,83.12,83.09,83.11,4800.0,63.5189,63.5342,63.5113,63.5266,4800.0
2015-03-10 13:45:00,83.11,83.16,83.1,83.14,60300.0,63.5266,63.5648,63.5189,63.5495,60300.0
2015-03-10 13:50:00,83.13,83.15,83.12,83.12,7400.0,63.5418,63.5571,63.5342,63.5342,7400.0
2015-03-10 13:55:00,83.13,83.14,83.09,83.11,18100.0,63.5418,63.5495,63.5113,63.5266,18100.0
2015-03-10 14:00:00,83.12,83.14,83.1,83.12,14300.0,63.5342,63.5495,63.5189,63.5342,14300.0
2015-03-10 14:05:00,83.13,83.19,83.13,83.19,37000.0,63.5418,63.5877,63.5418,63.5877,37000.0
2015-03-10 14:10:00,83.18,83.2,83.0,83.03,25700.0,63.5801,63.5954,63.4425,63.4654,25700.0
2015-03-10 14:15:00,83.04,83.06,83.0,83.01,15600.0,63.4731,63.4883,63.4425,63.4501,15600.0
2015-03-10 14:20:00,83.02,83.02,82.95,82.96,15900.0,63.4578,63.4578,63.4043,63.4119,15900.0
2015-03-10 14:25:00,82.95,83.0,82.94,82.95,62700.0,63.4043,63.4425,63.3966,63.4043,62700.0
2015-03-10 14:30:00,82.95,83.02,82.95,83.01,12800.0,63.4043,63.4578,63.4043,63.4501,12800.0
2015-03-10 14:35:00,83.0,83.03,82.96,82.99,6100.0,63.4425,63.4654,63.4119,63.4348,6100.0
2015-03-10 14:40:00,82.98,82.99,82.95,82.99,9500.0,63.4272,63.4348,63.4043,63.4348,9500.0
2015-03-10 14:45:00,83.0,83.06,82.99,82.99,18600.0,63.4425,63.4883,63.4348,63.4348,18600.0
2015-03-10 14:50:00,83.0,83.03,82.97,82.97,10200.0,63.4425,63.4654,63.4195,63.4195,10200.0
2015-03-10 14:55:00,82.96,82.97,82.93,82.95,11400.0,63.4119,63.4195,63.389,63.4043,11400.0
2015-03-10 15:00:00,82.95,83.04,82.92,82.97,24300.0,63.4043,63.4731,63.3813,63.4195,24300.0
2015-03-10 15:05:00,83.02,83.05,82.99,83.04,11800.0,63.4578,63.4807,63.4348,63.4731,11800.0
2015-03-10 15:10:00,83.06,83.06,83.0,83.0,10500.0,63.4883,63.4883,63.4425,63.4425,10500.0
2015-03-10 15:15:00,83.01,83.11,82.98,83.1,9300.0,63.4501,63.5266,63.4272,63.5189,9300.0
2015-03-10 15:20:00,83.1,83.14,83.09,83.14,7400.0,63.5189,63.5495,63.5113,63.5495,7400.0
2015-03-10 15:25:00,83.14,83.14,83.01,83.01,10000.0,63.5495,63.5495,63.4501,63.4501,10000.0
2015-03-10 15:30:00,83.0,83.0,82.96,83.0,5100.0,63.4425,63.4425,63.4119,63.4425,5100.0
2015-03-10 15:35:00,82.98,83.04,82.98,83.01,3800.0,63.4272,63.4731,63.4272,63.4501,3800.0
2015-03-10 15:40:00,83.02,83.05,83.0,83.02,13000.0,63.4578,63.4807,63.4425,63.4578,13000.0
2015-03-10 15:45:00,83.0,83.05,82.98,83.03,6200.0,63.4425,63.4807,63.4272,63.4654,6200.0
2015-03-10 15:50:00,83.0,83.01,82.97,82.99,17400.0,63.4425,63.4501,63.4195,63.4348,17400.0
2015-03-10 15:55:00,82.98,82.98,82.83,82.85,30700.0,63.4272,63.4272,63.3125,63.3278,30700.0
2015-03-11 09:30:00,83.14,83.14,82.99,83.08,31300.0,63.5495,63.5495,63.4348,63.5036,31300.0
2015-03-11 09:35:00,83.07,83.07,83.0,83.0,9500.0,63.496,63.496,63.4425,63.4425,9500.0
2015-03-11 09:40:00,83.08,83.11,83.08,83.1,6200.0,63.5036,63.5266,63.5036,63.5189,6200.0
2015-03-11 09:45:00,83.16,83.16,83.09,83.1,11500.0,63.5648,63.5648,63.5113,63.5189,11500.0
2015-03-11 09:50:00,83.1,83.1,82.99,83.0,9100.0,63.5189,63.5189,63.4348,63.4425,9100.0
2015-03-11 09:55:00,83.0,83.03,82.99,83.03,3700.0,63.4425,63.4654,63.4348,63.4654,3700.0
2015-03-11 10:00:00,83.04,83.05,82.98,83.04,1500.0,63.4731,63.4807,63.4272,63.4731,1500.0
2015-03-11 10:05:00,83.03,83.1,83.03,83.1,6100.0,63.4654,63.5189,63.4654,63.5189,6100.0
2015-03-11 10:10:00,83.07,83.07,82.95,82.95,4300.0,63.496,63.496,63.4043,63.4043,4300.0
2015-03-11 10:15:00,82.99,83.02,82.96,83.01,12500.0,63.4348,63.4578,63.4119,63.4501,12500.0
2015-03-11 10:20:00,82.95,83.02,82.95,83.02,3500.0,63.4043,63.4578,63.4043,63.4578,3500.0
2015-03-11 10:25:00,83.02,83.03,82.98,83.03,8600.0,63.4578,63.4654,63.4272,63.4654,8600.0
2015-03-11 10:30:00,83.03,83.05,82.89,82.91,6100.0,63.4654,63.4807,63.3584,63.3737,6100.0
2015-03-11 10:35:00,82.88,82.91,82.84,82.86,8900.0,63.3508,63.3737,63.3202,63.3355,8900.0
2015-03-11 10:40:00,82.84,82.88,82.77,82.78,4100.0,63.3202,63.3508,63.2667,63.2743,4100.0
2015-03-11 10:45:00,82.79,82.84,82.77,82.84,5000.0,63.282,63.3202,63.2667,63.3202,5000.0
2015-03-11 10:50:00,82.83,82.91,82.82,82.91,7000.0,63.3125,63.3737,63.3049,63.3737,7000.0
2015-03-11 10:55:00,82.9,82.91,82.87,82.87,1900.0,63.366,63.3737,63.3431,63.3431,1900.0
2015-03-11 11:00:00,82.89,82.92,82.88,82.88,3600.0,63.3584,63.3813,63.3508,63.3508,3600.0
2015-03-11 11:05:00,82.86,82.87,82.83,82.84,1300.0,63.3355,63.3431,63.3125,63.3202,1300.0
2015-03-11 11:10:00,82.89,82.95,82.89,82.94,4700.0,63.3584,63.4043,63.3584,63.3966,4700.0
2015-03-11 11:15:00,82.94,82.97,82.93,82.93,4500.0,63.3966,63.4195,63.389,63.389,4500.0
2015-03-11 11:20:00,82.94,82.95,82.9,82.91,4900.0,63.3966,63.4043,63.366,63.3737,4900.0
2015-03-11 11:25:00,82.94,82.99,82.94,82.99,2600.0,63.3966,63.4348,63.3966,63.4348,2600.0
2015-03-11 11:30:00,83.03,83.05,83.01,83.04,600.0,63.4654,63.4807,63.4501,63.4731,600.0
2015-03-11 11:35:00,83.02,83.04,83.01,83.01,1800.0,63.4578,63.4731,63.4501,63.4501,1800.0
2015-03-11 11:40:00,82.98,83.02,82.97,82.97,11900.0,63.4272,63.4578,63.4195,63.4195,11900.0
2015-03-11 11:45:00,82.98,83.01,82.96,83.0,68600.0,63.4272,63.4501,63.4119,63.4425,68600.0
2015-03-11 11:50:00,83.01,83.02,82.96,82.99,8400.0,63.4501,63.4578,63.4119,63.4348,8400.0
2015-03-11 11:55:00,82.99,83.01,82.96,82.99,4900.0,63.4348,63.4501,63.4119,63.4348,4900.0
2015-03-11 12:00:00,82.99,83.03,82.97,82.97,18100.0,63.4348,63.4654,63.4195,63.4195,18100.0
2015-03-11 12:05:00,82.97,82.97,82.92,82.96,8100.0,63.4195,63.4195,63.3813,63.4119,8100.0
2015-03-11 12:10:00,82.95,83.01,82.95,83.01,3000.0,63.4043,63.4501,63.4043,63.4501,3000.0
2015-03-11 12:15:00,83.0,83.07,82.99,83.06,4900.0,63.4425,63.496,63.4348,63.4883,4900.0
2015-03-11 12:20:00,83.03,83.03,82.96,82.96,1800.0,63.4654,63.4654,63.4119,63.4119,1800.0
2015-03-11 12:25:00,82.94,82.96,82.91,82.96,2600.0,63.3966,63.4119,63.3737,63.4119,2600.0
2015-03-11 12:30:00,82.96,82.97,82.93,82.97,4300.0,63.4119,63.4195,63.389,63.4195,4300.0
2015-03-11 12:35:00,82.97,83.04,82.97,83.04,4500.0,63.4195,63.4731,63.4195,63.4731,4500.0
2015-03-11 12:40:00,83.03,83.06,83.02,83.06,2100.0,63.4654,63.4883,63.4578,63.4883,2100.0
2015-03-11 12:45:00,83.07,83.07,83.01,83.02,3200.0,63.496,63.496,63.4501,63.4578,3200.0
2015-03-11 12:50:00,83.04,83.08,83.04,83.07,2600.0,63.4731,63.5036,63.4731,63.496,2600.0
2015-03-11 12:55:00,83.07,83.07,83.02,83.03,3200.0,63.496,63.496,63.4578,63.4654,3200.0
2015-03-11 13:00:00,83.04,83.04,83.01,83.01,2300.0,63.4731,63.4731,63.4501,63.4501,2300.0
2015-03-11 13:05:00,83.03,83.07,83.02,83.07,1300.0,63.4654,63.496,63.4578,63.496,1300.0
2015-03-11 13:10:00,83.07,83.08,83.04,83.08,4600.0,63.496,63.5036,63.4731,63.5036,4600.0
2015-03-11 13:15:00,83.08,83.09,83.03,83.04,9700.0,63.5036,63.5113,63.4654,63.4731,9700.0
2015-03-11 13:20:00,83.03,83.05,83.02,83.04,4400.0,63.4654,63.4807,63.4578,63.4731,4400.0
2015-03-11 13:25:00,83.04,83.06,82.99,83.03,11400.0,63.4731,63.4883,63.4348,63.4654,11400.0
2015-03-11 13:30:00,83.04,83.05,82.92,82.94,3200.0,63.4731,63.4807,63.3813,63.3966,3200.0
2015-03-11 13:35:00,82.93,82.96,82.91,82.96,3400.0,63.389,63.4119,63.3737,63.4119,3400.0
2015-03-11 13:40:00,82.95,82.96,82.89,82.91,6800.0,63.4043,63.4119,63.3584,63.3737,6800.0
2015-03-11 13:45:00,82.89,82.9,82.79,82.8,13300.0,63.3584,63.366,63.282,63.2896,13300.0
2015-03-11 13:50:00,82.79,82.84,82.78,82.84,6600.0,63.282,63.3202,63.2743,63.3202,6600.0
2015-03-11 13:55:00,82.86,82.9,82.86,82.9,9100.0,63.3355,63.366,63.3355,63.366,9100.0
2015-03-11 14:00:00,82.89,82.95,82.88,82.95,8500.0,63.3584,63.4043,63.3508,63.4043,8500.0
2015-03-11 14:05:00,82.95,82.99,82.94,82.98,16400.0,63.4043,63.4348,63.3966,63.4272,16400.0
2015-03-11 14:10:00,82.99,83.0,82.94,82.96,32600.0,63.4348,63.4425,63.3966,63.4119,32600.0
2015-03-11 14:15:00,82.96,83.08,82.95,83.06,71100.0,63.4119,63.5036,63.4043,63.4883,71100.0
2015-03-11 14:20:00,83.05,83.06,83.01,83.01,2600.0,63.4807,63.4883,63.4501,63.4501,2600.0
2015-03-11 14:25:00,83.01,83.04,83.01,83.03,11000.0,63.4501,63.4731,63.4501,63.4654,11000.0
2015-03-11 14:30:00,83.03,83.05,82.97,82.99,22500.0,63.4654,63.4807,63.4195,63.4348,22500.0
2015-03-11 14:35:00,83.0,83.07,83.0,83.04,2700.0,63.4425,63.496,63.4425,63.4731,2700.0
2015-03-11 14:40:00,83.06,83.06,82.95,82.97,4300.0,63.4883,63.4883,63.4043,63.4195,4300.0
2015-03-11 14:45:00,82.97,83.03,82.96,83.02,6700.0,63.4195,63.4654,63.4119,63.4578,6700.0
2015-03-11 14:50:00,83.01,83.05,83.01,83.02,2500.0,63.4501,63.4807,63.4501,63.4578,2500.0
2015-03-11 14:55:00,83.02,83.09,83.01,83.08,7200.0,63.4578,63.5113,63.4501,63.5036,7200.0
2015-03-11 15:00:00,83.06,83.06,83.02,83.06,9900.0,63.4883,63.4883,63.4578,63.4883,9900.0
2015-03-11 15:05:00,83.05,83.05,82.98,82.98,2500.0,63.4807,63.4807,63.4272,63.4272,2500.0
2015-03-11 15:10:00,82.98,82.99,82.92,82.92,7200.0,63.4272,63.4348,63.3813,63.3813,7200.0
2015-03-11 15:15:00,82.92,82.96,82.92,82.95,1500.0,63.3813,63.4119,63.3813,63.4043,1500.0
2015-03-11 15:20:00,82.96,82.97,82.89,82.89,4100.0,63.4119,63.4195,63.3584,63.3584,4100.0
2015-03-11 15:25:00,82.89,82.93,82.85,82.85,4800.0,63.3584,63.389,63.3278,63.3278,4800.0
2015-03-11 15:30:00,82.85,82.85,82.77,82.77,4300.0,63.3278,63.3278,63.2667,63.2667,4300.0
2015-03-11 15:35:00,82.79,82.83,82.79,82.81,2800.0,63.282,63.3125,63.282,63.2972,2800.0
2015-03-11 15:40:00,82.82,82.88,82.79,82.87,5300.0,63.3049,63.3508,63.282,63.3431,5300.0
2015-03-11 15:45:00,82.87,82.87,82.81,82.83,7000.0,63.3431,63.3431,63.2972,63.3125,7000.0
2015-03-11 15:50:00,82.8,82.88,82.8,82.88,3200.0,63.2896,63.3508,63.2896,63.3508,3200.0
2015-03-11 15:55:00,82.87,82.91,82.84,82.84,16200.0,63.3431,63.3737,63.3202,63.3202,16200.0
2015-03-12 09:30:00,83.29,83.32,83.22,83.32,17500.0,63.6641,63.6871,63.6106,63.6871,17500.0
2015-03-12 09:35:00,83.38,83.46,83.37,83.44,10200.0,63.7329,63.7941,63.7253,63.7788,10200.0
2015-03-12 09:40:00,83.48,83.58,83.48,83.58,1700.0,63.8094,63.8858,63.8094,63.8858,1700.0
2015-03-12 09:45:00,83.6,83.6,83.55,83.6,2100.0,63.9011,63.9011,63.8629,63.9011,2100.0
2015-03-12 09:50:00,83.65,83.66,83.58,83.61,4200.0,63.9393,63.947,63.8858,63.9087,4200.0
2015-03-12 09:55:00,83.62,83.62,83.57,83.58,1500.0,63.9164,63.9164,63.8782,63.8858,1500.0
2015-03-12 10:00:00,83.55,83.6,83.52,83.56,6800.0,63.8629,63.9011,63.8399,63.8705,6800.0
2015-03-12 10:05:00,83.55,83.55,83.47,83.53,2900.0,63.8629,63.8629,63.8017,63.8476,2900.0
2015-03-12 10:10:00,83.52,83.57,83.51,83.56,11500.0,63.8399,63.8782,63.8323,63.8705,11500.0
2015-03-12 10:15:00,83.54,83.57,83.47,83.47,5500.0,63.8552,63.8782,63.8017,63.8017,5500.0
2015-03-12 10:20:00,83.49,83.59,83.49,83.58,3400.0,63.817,63.8935,63.817,63.8858,3400.0
2015-03-12 10:25:00,83.6,83.6,83.55,83.58,5400.0,63.9011,63.9011,63.8629,63.8858,5400.0
2015-03-12 10:30:00,83.56,83.61,83.56,83.59,7500.0,63.8705,63.9087,63.8705,63.8935,7500.0
2015-03-12 10:35:00,83.57,83.58,83.54,83.56,2600.0,63.8782,63.8858,63.8552,63.8705,2600.0
2015-03-12 10:40:00,83.58,83.59,83.49,83.51,3700.0,63.8858,63.8935,63.817,63.8323,3700.0
2015-03-12 10:45:00,83.51,83.51,83.45,83.48,8000.0,63.8323,63.8323,63.7864,63.8094,8000.0
2015-03-12 10:50:00,83.49,83.53,83.49,83.52,8700.0,63.817,63.8476,63.817,63.8399,8700.0
2015-03-12 10:55:00,83.53,83.59,83.52,83.55,7000.0,63.8476,63.8935,63.8399,63.8629,7000.0
2015-03-12 11:00:00,83.56,83.57,83.5,83.52,2700.0,63.8705,63.8782,63.8247,63.8399,2700.0
2015-03-12 11:05:00,83.51,83.54,83.51,83.53,2700.0,63.8323,63.8552,63.8323,63.8476,2700.0
2015-03-12 11:10:00,83.53,83.58,83.53,83.58,6300.0,63.8476,63.8858,63.8476,63.8858,6300.0
2015-03-12 11:15:00,83.59,83.66,83.59,83.66,19200.0,63.8935,63.947,63.8935,63.947,19200.0
2015-03-12 11:20:00,83.67,83.69,83.65,83.69,1900.0,63.9546,63.9699,63.9393,63.9699,1900.0
2015-03-12 11:25:00,83.69,83.69,83.66,83.67,3800.0,63.9699,63.9699,63.947,63.9546,3800.0
2015-03-12 11:30:00,83.68,83.7,83.66,83.66,800.0,63.9622,63.9775,63.947,63.947,800.0
2015-03-12 11:35:00,83.66,83.67,83.63,83.64,2700.0,63.947,63.9546,63.924,63.9317,2700.0
2015-03-12 11:40:00,83.64,83.64,83.58,83.61,330900.0,63.9317,63.9317,63.8858,63.9087,330900.0
2015-03-12 11:45:00,83.62,83.63,83.61,83.61,3000.0,63.9164,63.924,63.9087,63.9087,3000.0
2015-03-12 11:50:00,83.6,83.64,83.6,83.62,18400.0,63.9011,63.9317,63.9011,63.9164,18400.0
2015-03-12 11:55:00,83.6,83.62,83.58,83.61,13900.0,63.9011,63.9164,63.8858,63.9087,13900.0
2015-03-12 12:00:00,83.59,83.61,83.56,83.59,396200.0,63.8935,63.9087,63.8705,63.8935,396200.0
2015-03-12 12:05:00,83.59,83.6,83.54,83.55,1600.0,63.8935,63.9011,63.8552,63.8629,1600.0
2015-03-12 12:10:00,83.54,83.56,83.53,83.54,7300.0,63.8552,63.8705,63.8476,63.8552,7300.0
2015-03-12 12:15:00,83.57,83.58,83.55,83.56,6900.0,63.8782,63.8858,63.8629,63.8705,6900.0
2015-03-12 12:20:00,83.56,83.56,83.53,83.53,1100.0,63.8705,63.8705,63.8476,63.8476,1100.0
2015-03-12 12:25:00,83.55,83.57,83.55,83.56,1800.0,63.8629,63.8782,63.8629,63.8705,1800.0
2015-03-12 12:30:00,83.56,83.57,83.55,83.57,4600.0,63.8705,63.8782,63.8629,63.8782,4600.0
2015-03-12 12:35:00,83.58,83.58,83.52,83.53,2500.0,63.8858,63.8858,63.8399,63.8476,2500.0
2015-03-12 12:40:00,83.53,83.53,83.47,83.5,19300.0,63.8476,63.8476,63.8017,63.8247,19300.0
2015-03-12 12:45:00,83.5,83.51,83.48,83.51,7200.0,63.8247,63.8323,63.8094,63.8323,7200.0
2015-03-12 12:50:00,83.51,83.56,83.5,83.55,28300.0,63.8323,63.8705,63.8247,63.8629,28300.0
2015-03-12 12:55:00,83.56,83.56,83.54,83.56,4900.0,63.8705,63.8705,63.8552,63.8705,4900.0
2015-03-12 13:00:00,83.55,83.57,83.53,83.55,6800.0,63.8629,63.8782,63.8476,63.8629,6800.0
2015-03-12 13:05:00,83.54,83.63,83.54,83.62,8800.0,63.8552,63.924,63.8552,63.9164,8800.0
2015-03-12 13:10:00,83.63,83.64,83.6,83.61,22400.0,63.924,63.9317,63.9011,63.9087,22400.0
2015-03-12 13:15:00,83.61,83.64,83.61,83.64,3400.0,63.9087,63.9317,63.9087,63.9317,3400.0
2015-03-12 13:20:00,83.62,83.63,83.6,83.6,2400.0,63.9164,63.924,63.9011,63.9011,2400.0
2015-03-12 13:25:00,83.6,83.62,83.58,83.6,7300.0,63.9011,63.9164,63.8858,63.9011,7300.0
2015-03-12 13:30:00,83.58,83.58,83.55,83.58,2700.0,63.8858,63.8858,63.8629,63.8858,2700.0
2015-03-12 13:35:00,83.58,83.62,83.58,83.6,4300.0,63.8858,63.9164,63.8858,63.9011,4300.0
2015-03-12 13:40:00,83.59,83.63,83.57,83.63,2200.0,63.8935,63.924,63.8782,63.924,2200.0
2015-03-12 13:45:00,83.62,83.63,83.6,83.6,5400.0,63.9164,63.924,63.9011,63.9011,5400.0
2015-03-12 13:50:00,83.62,83.64,83.61,83.63,10400.0,63.9164,63.9317,63.9087,63.924,10400.0
2015-03-12 13:55:00,83.64,83.65,83.59,83.6,11000.0,63.9317,63.9393,63.8935,63.9011,11000.0
2015-03-12 14:00:00,83.6,83.61,83.56,83.57,4200.0,63.9011,63.9087,63.8705,63.8782,4200.0
2015-03-12 14:05:00,83.58,83.62,83.58,83.6,6200.0,63.8858,63.9164,63.8858,63.9011,6200.0
2015-03-12 14:10:00,83.61,83.62,83.6,83.61,7200.0,63.9087,63.9164,63.9011,63.9087,7200.0
2015-03-12 14:15:00,83.61,83.63,83.6,83.62,12300.0,63.9087,63.924,63.9011,63.9164,12300.0
2015-03-12 14:20:00,83.63,83.64,83.61,83.63,22000.0,63.924,63.9317,63.9087,63.924,22000.0
2015-03-12 14:25:00,83.62,83.62,83.61,83.62,1900.0,63.9164,63.9164,63.9087,63.9164,1900.0
2015-03-12 14:30:00,83.63,83.64,83.6,83.62,8200.0,63.924,63.9317,63.9011,63.9164,8200.0
2015-03-12 14:35:00,83.62,83.62,83.61,83.62,1300.0,63.9164,63.9164,63.9087,63.9164,1300.0
2015-03-12 14:40:00,83.62,83.62,83.57,83.62,17700.0,63.9164,63.9164,63.8782,63.9164,17700.0
2015-03-12 14:45:00,83.63,83.65,83.62,83.64,18800.0,63.924,63.9393,63.9164,63.9317,18800.0
2015-03-12 14:50:00,83.63,83.65,83.62,83.64,19400.0,63.924,63.9393,63.9164,63.9317,19400.0
2015-03-12 14:55:00,83.64,83.75,83.63,83.73,20000.0,63.9317,64.0158,63.924,64.0005,20000.0
2015-03-12 15:00:00,83.73,83.81,83.73,83.81,7600.0,64.0005,64.0616,64.0005,64.0616,7600.0
2015-03-12 15:05:00,83.8,83.83,83.79,83.81,10400.0,64.054,64.0769,64.0463,64.0616,10400.0
2015-03-12 15:10:00,83.81,83.85,83.8,83.83,3500.0,64.0616,64.0922,64.054,64.0769,3500.0
2015-03-12 15:15:00,83.81,83.83,83.8,83.81,5000.0,64.0616,64.0769,64.054,64.0616,5000.0
2015-03-12 15:20:00,83.81,83.84,83.8,83.8,3300.0,64.0616,64.0845,64.054,64.054,3300.0
2015-03-12 15:25:00,83.81,83.82,83.81,83.82,3100.0,64.0616,64.0693,64.0616,64.0693,3100.0
2015-03-12 15:30:00,83.81,83.84,83.76,83.76,6600.0,64.0616,64.0845,64.0234,64.0234,6600.0
2015-03-12 15:35:00,83.78,83.82,83.77,83.82,1800.0,64.0387,64.0693,64.031,64.0693,1800.0
2015-03-12 15:40:00,83.79,83.83,83.79,83.83,4600.0,64.0463,64.0769,64.0463,64.0769,4600.0
2015-03-12 15:45:00,83.84,83.85,83.82,83.85,4200.0,64.0845,64.0922,64.0693,64.0922,4200.0
2015-03-12 15:50:00,83.85,83.85,83.82,83.83,10200.0,64.0922,64.0922,64.0693,64.0769,10200.0
2015-03-12 15:55:00,83.83,83.85,83.82,83.84,10100.0,64.0769,64.0922,64.0693,64.0845,10100.0
2015-03-13 09:30:00,83.75,83.75,83.47,83.48,16200.0,64.0158,64.0158,63.8017,63.8094,16200.0
2015-03-13 09:35:00,83.52,83.58,83.44,83.58,4200.0,63.8399,63.8858,63.7788,63.8858,4200.0
2015-03-13 09:40:00,83.55,83.55,83.46,83.49,1100.0,63.8629,63.8629,63.7941,63.817,1100.0
2015-03-13 09:45:00,83.57,83.65,83.52,83.65,4600.0,63.8782,63.9393,63.8399,63.9393,4600.0
2015-03-13 09:50:00,83.68,83.68,83.62,83.62,2700.0,63.9622,63.9622,63.9164,63.9164,2700.0
2015-03-13 09:55:00,83.61,83.61,83.5,83.51,2400.0,63.9087,63.9087,63.8247,63.8323,2400.0
2015-03-13 10:00:00,83.48,83.52,83.4,83.4,5000.0,63.8094,63.8399,63.7482,63.7482,5000.0
2015-03-13 10:05:00,83.34,83.35,83.27,83.3,11300.0,63.7024,63.71,63.6489,63.6718,11300.0
2015-03-13 10:10:00,83.31,83.38,83.26,83.38,10600.0,63.6794,63.7329,63.6412,63.7329,10600.0
2015-03-13 10:15:00,83.37,83.46,83.37,83.43,11800.0,63.7253,63.7941,63.7253,63.7712,11800.0
2015-03-13 10:20:00,83.44,83.46,83.35,83.37,4600.0,63.7788,63.7941,63.71,63.7253,4600.0
2015-03-13 10:25:00,83.36,83.36,83.25,83.27,5800.0,63.7176,63.7176,63.6336,63.6489,5800.0
2015-03-13 10:30:00,83.27,83.3,83.23,83.3,5900.0,63.6489,63.6718,63.6183,63.6718,5900.0
2015-03-13 10:35:00,83.3,83.35,83.25,83.35,6800.0,63.6718,63.71,63.6336,63.71,6800.0
2015-03-13 10:40:00,83.33,83.41,83.32,83.35,17900.0,63.6947,63.7559,63.6871,63.71,17900.0
2015-03-13 10:45:00,83.3,83.32,83.24,83.25,4100.0,63.6718,63.6871,63.6259,63.6336,4100.0
2015-03-13 10:50:00,83.25,83.25,83.1,83.1,16900.0,63.6336,63.6336,63.5189,63.5189,16900.0
2015-03-13 10:55:00,83.11,83.13,83.04,83.04,4700.0,63.5266,63.5418,63.4731,63.4731,4700.0
2015-03-13 11:00:00,83.0,83.06,82.96,83.04,10900.0,63.4425,63.4883,63.4119,63.4731,10900.0
2015-03-13 11:05:00,83.03,83.07,83.02,83.07,4600.0,63.4654,63.496,63.4578,63.496,4600.0
2015-03-13 11:10:00,83.06,83.16,83.06,83.15,7200.0,63.4883,63.5648,63.4883,63.5571,7200.0
2015-03-13 11:15:00,83.14,83.14,83.02,83.03,4000.0,63.5495,63.5495,63.4578,63.4654,4000.0
2015-03-13 11:20:00,83.01,83.01,82.95,82.96,1800.0,63.4501,63.4501,63.4043,63.4119,1800.0
2015-03-13 11:25:00,82.95,82.96,82.85,82.87,4600.0,63.4043,63.4119,63.3278,63.3431,4600.0
2015-03-13 11:30:00,82.89,82.89,82.76,82.83,2600.0,63.3584,63.3584,63.259,63.3125,2600.0
2015-03-13 11:35:00,82.84,82.86,82.79,82.85,9600.0,63.3202,63.3355,63.282,63.3278,9600.0
2015-03-13 11:40:00,82.86,82.86,82.85,82.86,100.0,63.3355,63.3355,63.3278,63.3355,100.0
2015-03-13 11:45:00,82.78,82.81,82.74,82.74,4800.0,63.2743,63.2972,63.2437,63.2437,4800.0
2015-03-13 11:50:00,82.81,82.9,82.8,82.9,3100.0,63.2972,63.366,63.2896,63.366,3100.0
2015-03-13 11:55:00,82.89,82.95,82.88,82.95,1300.0,63.3584,63.4043,63.3508,63.4043,1300.0
2015-03-13 12:00:00,82.96,82.96,82.86,82.86,3500.0,63.4119,63.4119,63.3355,63.3355,3500.0
2015-03-13 12:05:00,82.93,82.99,82.91,82.97,3100.0,63.389,63.4348,63.3737,63.4195,3100.0
2015-03-13 12:10:00,83.0,83.02,82.97,82.98,4900.0,63.4425,63.4578,63.4195,63.4272,4900.0
2015-03-13 12:15:00,82.97,82.97,82.89,82.93,6000.0,63.4195,63.4195,63.3584,63.389,6000.0
2015-03-13 12:20:00,82.95,83.02,82.95,83.0,5200.0,63.4043,63.4578,63.4043,63.4425,5200.0
2015-03-13 12:25:00,83.02,83.06,83.01,83.02,1600.0,63.4578,63.4883,63.4501,63.4578,1600.0
2015-03-13 12:30:00,83.03,83.06,83.02,83.05,900.0,63.4654,63.4883,63.4578,63.4807,900.0
2015-03-13 12:35:00,83.07,83.15,83.07,83.13,3900.0,63.496,63.5571,63.496,63.5418,3900.0
2015-03-13 12:40:00,83.12,83.15,83.09,83.15,2000.0,63.5342,63.5571,63.5113,63.5571,2000.0
2015-03-13 12:45:00,83.14,83.14,83.06,83.08,31500.0,63.5495,63.5495,63.4883,63.5036,31500.0
2015-03-13 12:50:00,83.1,83.11,83.05,83.08,2600.0,63.5189,63.5266,63.4807,63.5036,2600.0
2015-03-13 12:55:00,83.09,83.1,83.09,83.09,400.0,63.5113,63.5189,63.5113,63.5113,400.0
2015-03-13 13:00:00,83.09,83.09,83.04,83.05,1500.0,63.5113,63.5113,63.4731,63.4807,1500.0
2015-03-13 13:05:00,83.09,83.12,83.07,83.07,2400.0,63.5113,63.5342,63.496,63.496,2400.0
2015-03-13 13:10:00,83.07,83.08,83.04,83.06,5300.0,63.496,63.5036,63.4731,63.4883,5300.0
2015-03-13 13:15:00,83.05,83.06,82.99,83.04,7500.0,63.4807,63.4883,63.4348,63.4731,7500.0
2015-03-13 13:20:00,83.02,83.03,82.95,82.96,19200.0,63.4578,63.4654,63.4043,63.4119,19200.0
2015-03-13 13:25:00,82.97,82.97,82.88,82.89,11200.0,63.4195,63.4195,63.3508,63.3584,11200.0
2015-03-13 13:30:00,82.9,82.96,82.88,82.92,5800.0,63.366,63.4119,63.3508,63.3813,5800.0
2015-03-13 13:35:00,82.9,82.99,82.89,82.99,5100.0,63.366,63.4348,63.3584,63.4348,5100.0
2015-03-13 13:40:00,83.0,83.01,82.98,83.01,68300.0,63.4425,63.4501,63.4272,63.4501,68300.0
2015-03-13 13:45:00,83.01,83.04,82.98,83.02,34000.0,63.4501,63.4731,63.4272,63.4578,34000.0
2015-03-13 13:50:00,83.05,83.08,83.04,83.05,2600.0,63.4807,63.5036,63.4731,63.4807,2600.0
2015-03-13 13:55:00,83.07,83.07,83.01,83.02,7200.0,63.496,63.496,63.4501,63.4578,7200.0
2015-03-13 14:00:00,83.04,83.04,82.96,82.99,4600.0,63.4731,63.4731,63.4119,63.4348,4600.0
2015-03-13 14:05:00,83.0,83.03,82.98,82.98,3200.0,63.4425,63.4654,63.4272,63.4272,3200.0
2015-03-13 14:10:00,82.96,82.99,82.93,82.97,9100.0,63.4119,63.4348,63.389,63.4195,9100.0
2015-03-13 14:15:00,82.98,83.03,82.97,82.99,8400.0,63.4272,63.4654,63.4195,63.4348,8400.0
2015-03-13 14:20:00,83.0,83.01,82.94,82.97,19600.0,63.4425,63.4501,63.3966,63.4195,19600.0
2015-03-13 14:25:00,82.97,83.02,82.97,83.02,6000.0,63.4195,63.4578,63.4195,63.4578,6000.0
2015-03-13 14:30:00,83.03,83.03,83.0,83.03,3700.0,63.4654,63.4654,63.4425,63.4654,3700.0
2015-03-13 14:35:00,83.02,83.03,82.94,82.94,25700.0,63.4578,63.4654,63.3966,63.3966,25700.0
2015-03-13 14:40:00,82.94,82.94,82.85,82.86,11400.0,63.3966,63.3966,63.3278,63.3355,11400.0
2015-03-13 14:45:00,82.87,82.97,82.87,82.92,110300.0,63.3431,63.4195,63.3431,63.3813,110300.0
2015-03-13 14:50:00,82.92,82.98,82.9,82.9,96900.0,63.3813,63.4272,63.366,63.366,96900.0
2015-03-13 14:55:00,82.89,83.01,82.87,83.01,5700.0,63.3584,63.4501,63.3431,63.4501,5700.0
2015-03-13 15:00:00,83.02,83.04,82.97,82.98,7800.0,63.4578,63.4731,63.4195,63.4272,7800.0
2015-03-13 15:05:00,83.0,83.03,82.98,82.99,4600.0,63.4425,63.4654,63.4272,63.4348,4600.0
2015-03-13 15:10:00,82.98,83.04,82.98,83.02,13900.0,63.4272,63.4731,63.4272,63.4578,13900.0
2015-03-13 15:15:00,83.03,83.12,83.03,83.06,7300.0,63.4654,63.5342,63.4654,63.4883,7300.0
2015-03-13 15:20:00,83.05,83.11,83.03,83.09,6300.0,63.4807,63.5266,63.4654,63.5113,6300.0
2015-03-13 15:25:00,83.1,83.19,83.09,83.19,6900.0,63.5189,63.5877,63.5113,63.5877,6900.0
2015-03-13 15:30:00,83.2,83.2,83.1,83.12,3900.0,63.5954,63.5954,63.5189,63.5342,3900.0
2015-03-13 15:35:00,83.15,83.2,83.12,83.19,5700.0,63.5571,63.5954,63.5342,63.5877,5700.0
2015-03-13 15:40:00,83.2,83.35,83.2,83.25,10400.0,63.5954,63.71,63.5954,63.6336,10400.0
2015-03-13 15:45:00,83.25,83.27,83.23,83.27,9100.0,63.6336,63.6489,63.6183,63.6489,9100.0
2015-03-13 15:50:00,83.28,83.4,83.28,83.39,27100.0,63.6565,63.7482,63.6565,63.7406,27100.0
2015-03-13 15:55:00,83.42,83.46,83.34,83.34,58800.0,63.7635,63.7941,63.7024,63.7024,58800.0
2015-03-16 09:30:00,83.73,83.78,83.68,83.74,16500.0,64.0005,64.0387,63.9622,64.0081,16500.0
2015-03-16 09:35:00,83.76,83.92,83.76,83.83,1500.0,64.0234,64.1457,64.0234,64.0769,1500.0
2015-03-16 09:40:00,83.84,83.85,83.81,83.85,12100.0,64.0845,64.0922,64.0616,64.0922,12100.0
2015-03-16 09:45:00,83.83,84.0,83.82,83.93,6900.0,64.0769,64.2068,64.0693,64.1533,6900.0
2015-03-16 09:50:00,83.98,84.08,83.97,84.07,7800.0,64.1916,64.268,64.1839,64.2604,7800.0
2015-03-16 09:55:00,84.08,84.09,84.04,84.05,6100.0,64.268,64.2756,64.2374,64.2451,6100.0
2015-03-16 10:00:00,84.07,84.09,84.06,84.08,6300.0,64.2604,64.2756,64.2527,64.268,6300.0
2015-03-16 10:05:00,84.07,84.11,84.07,84.08,5100.0,64.2604,64.2909,64.2604,64.268,5100.0
2015-03-16 10:10:00,84.08,84.13,84.06,84.07,19000.0,64.268,64.3062,64.2527,64.2604,19000.0
2015-03-16 10:15:00,84.05,84.11,84.05,84.11,52300.0,64.2451,64.2909,64.2451,64.2909,52300.0
2015-03-16 10:20:00,84.11,84.13,84.03,84.04,14000.0,64.2909,64.3062,64.2298,64.2374,14000.0
2015-03-16 10:25:00,84.03,84.08,84.03,84.04,18500.0,64.2298,64.268,64.2298,64.2374,18500.0
2015-03-16 10:30:00,84.04,84.04,83.99,84.0,3900.0,64.2374,64.2374,64.1992,64.2068,3900.0
2015-03-16 10:35:00,84.0,84.03,83.99,84.0,800.0,64.2068,64.2298,64.1992,64.2068,800.0
2015-03-16 10:40:00,83.97,84.03,83.97,84.03,7200.0,64.1839,64.2298,64.1839,64.2298,7200.0
2015-03-16 10:45:00,84.03,84.03,83.98,84.0,3300.0,64.2298,64.2298,64.1916,64.2068,3300.0
2015-03-16 10:50:00,83.99,84.03,83.98,84.02,4600.0,64.1992,64.2298,64.1916,64.2221,4600.0
2015-03-16 10:55:00,84.0,84.03,83.99,84.03,3200.0,64.2068,64.2298,64.1992,64.2298,3200.0
2015-03-16 11:00:00,84.04,84.07,84.0,84.04,5300.0,64.2374,64.2604,64.2068,64.2374,5300.0
2015-03-16 11:05:00,84.05,84.08,84.04,84.04,2700.0,64.2451,64.268,64.2374,64.2374,2700.0
2015-03-16 11:10:00,84.07,84.14,84.07,84.09,19200.0,64.2604,64.3139,64.2604,64.2756,19200.0
2015-03-16 11:15:00,84.09,84.11,84.07,84.07,3600.0,64.2756,64.2909,64.2604,64.2604,3600.0
2015-03-16 11:20:00,84.09,84.12,84.09,84.12,175800.0,64.2756,64.2986,64.2756,64.2986,175800.0
2015-03-16 11:25:00,84.15,84.18,84.08,84.09,4700.0,64.3215,64.3444,64.268,64.2756,4700.0
2015-03-16 11:30:00,84.09,84.14,84.09,84.13,15500.0,64.2756,64.3139,64.2756,64.3062,15500.0
2015-03-16 11:35:00,84.13,84.14,84.09,84.09,7800.0,64.3062,64.3139,64.2756,64.2756,7800.0
2015-03-16 11:40:00,84.09,84.12,84.09,84.12,1500.0,64.2756,64.2986,64.2756,64.2986,1500.0
2015-03-16 11:45:00,84.11,84.17,84.11,84.15,2000.0,64.2909,64.3368,64.2909,64.3215,2000.0
2015-03-16 11:50:00,84.16,84.21,84.16,84.21,6600.0,64.3291,64.3674,64.3291,64.3674,6600.0
2015-03-16 11:55:00,84.16,84.18,84.16,84.18,1000.0,64.3291,64.3444,64.3291,64.3444,1000.0
2015-03-16 12:00:00,84.17,84.19,84.16,84.17,16700.0,64.3368,64.3521,64.3291,64.3368,16700.0
2015-03-16 12:05:00,84.17,84.18,84.15,84.17,10700.0,64.3368,64.3444,64.3215,64.3368,10700.0
2015-03-16 12:10:00,84.16,84.17,84.14,84.15,1700.0,64.3291,64.3368,64.3139,64.3215,1700.0
2015-03-16 12:15:00,84.13,84.13,84.11,84.11,600.0,64.3062,64.3062,64.2909,64.2909,600.0
2015-03-16 12:20:00,84.11,84.13,84.1,84.1,1400.0,64.2909,64.3062,64.2833,64.2833,1400.0
2015-03-16 12:25:00,84.08,84.14,84.08,84.13,1000.0,64.268,64.3139,64.268,64.3062,1000.0
2015-03-16 12:30:00,84.12,84.13,84.1,84.11,4300.0,64.2986,64.3062,64.2833,64.2909,4300.0
2015-03-16 12:35:00,84.11,84.15,84.1,84.14,2000.0,64.2909,64.3215,64.2833,64.3139,2000.0
2015-03-16 12:40:00,84.15,84.17,84.12,84.12,15000.0,64.3215,64.3368,64.2986,64.2986,15000.0
2015-03-16 12:45:00,84.13,84.15,84.11,84.13,1400.0,64.3062,64.3215,64.2909,64.3062,1400.0
2015-03-16 12:50:00,84.13,84.18,84.13,84.17,2600.0,64.3062,64.3444,64.3062,64.3368,2600.0
2015-03-16 12:55:00,84.15,84.18,84.13,84.13,2300.0,64.3215,64.3444,64.3062,64.3062,2300.0
2015-03-16 13:00:00,84.13,84.13,84.09,84.1,5800.0,64.3062,64.3062,64.2756,64.2833,5800.0
2015-03-16 13:05:00,84.04,84.06,84.02,84.05,1600.0,64.2374,64.2527,64.2221,64.2451,1600.0
2015-03-16 13:10:00,84.06,84.09,84.06,84.09,900.0,64.2527,64.2756,64.2527,64.2756,900.0
2015-03-16 13:15:00,84.11,84.12,84.11,84.12,1400.0,64.2909,64.2986,64.2909,64.2986,1400.0
2015-03-16 13:20:00,84.14,84.16,84.13,84.14,4000.0,64.3139,64.3291,64.3062,64.3139,4000.0
2015-03-16 13:25:00,84.14,84.15,84.12,84.14,13500.0,64.3139,64.3215,64.2986,64.3139,13500.0
2015-03-16 13:30:00,84.13,84.16,84.12,84.13,2800.0,64.3062,64.3291,64.2986,64.3062,2800.0
2015-03-16 13:35:00,84.13,84.19,84.13,84.18,3200.0,64.3062,64.3521,64.3062,64.3444,3200.0
2015-03-16 13:40:00,84.18,84.19,84.18,84.19,2700.0,64.3444,64.3521,64.3444,64.3521,2700.0
2015-03-16 13:45:00,84.2,84.24,84.19,84.2,25700.0,64.3597,64.3903,64.3521,64.3597,25700.0
2015-03-16 13:50:00,84.22,84.22,84.21,84.21,6300.0,64.375,64.375,64.3674,64.3674,6300.0
2015-03-16 13:55:00,84.22,84.24,84.19,84.2,7800.0,64.375,64.3903,64.3521,64.3597,7800.0
2015-03-16 14:00:00,84.19,84.2,84.17,84.19,7400.0,64.3521,64.3597,64.3368,64.3521,7400.0
2015-03-16 14:05:00,84.19,84.21,84.18,84.2,11000.0,64.3521,64.3674,64.3444,64.3597,11000.0
2015-03-16 14:10:00,84.21,84.21,84.15,84.17,7000.0,64.3674,64.3674,64.3215,64.3368,7000.0
2015-03-16 14:15:00,84.18,84.21,84.18,84.21,2400.0,64.3444,64.3674,64.3444,64.3674,2400.0
2015-03-16 14:20:00,84.22,84.28,84.22,84.27,5000.0,64.375,64.4209,64.375,64.4132,5000.0
2015-03-16 14:25:00,84.26,84.29,84.25,84.27,9800.0,64.4056,64.4285,64.3979,64.4132,9800.0
2015-03-16 14:30:00,84.27,84.31,84.26,84.31,11500.0,64.4132,64.4438,64.4056,64.4438,11500.0
2015-03-16 14:35:00,84.3,84.3,84.25,84.25,15300.0,64.4362,64.4362,64.3979,64.3979,15300.0
2015-03-16 14:40:00,84.25,84.36,84.25,84.32,11000.0,64.3979,64.482,64.3979,64.4514,11000.0
2015-03-16 14:45:00,84.35,84.37,84.32,84.34,3700.0,64.4744,64.4897,64.4514,64.4667,3700.0
2015-03-16 14:50:00,84.34,84.36,84.32,84.33,7600.0,64.4667,64.482,64.4514,64.4591,7600.0
2015-03-16 14:55:00,84.32,84.38,84.32,84.36,35200.0,64.4514,64.4973,64.4514,64.482,35200.0
2015-03-16 15:00:00,84.39,84.42,84.38,84.38,2500.0,64.5049,64.5279,64.4973,64.4973,2500.0
2015-03-16 15:05:00,84.39,84.39,84.36,84.37,5500.0,64.5049,64.5049,64.482,64.4897,5500.0
2015-03-16 15:10:00,84.36,84.39,84.35,84.36,2300.0,64.482,64.5049,64.4744,64.482,2300.0
2015-03-16 15:15:00,84.38,84.38,84.35,84.36,9300.0,64.4973,64.4973,64.4744,64.482,9300.0
2015-03-16 15:20:00,84.35,84.36,84.29,84.31,9100.0,64.4744,64.482,64.4285,64.4438,9100.0
2015-03-16 15:25:00,84.31,84.34,84.31,84.34,4900.0,64.4438,64.4667,64.4438,64.4667,4900.0
2015-03-16 15:30:00,84.35,84.39,84.35,84.38,27300.0,64.4744,64.5049,64.4744,64.4973,27300.0
2015-03-16 15:35:00,84.37,84.37,84.32,84.32,6300.0,64.4897,64.4897,64.4514,64.4514,6300.0
2015-03-16 15:40:00,84.32,84.38,84.31,84.35,7300.0,64.4514,64.4973,64.4438,64.4744,7300.0
2015-03-16 15:45:00,84.35,84.37,84.33,84.35,50500.0,64.4744,64.4897,64.4591,64.4744,50500.0
2015-03-16 15:50:00,84.36,84.38,84.32,84.34,22200.0,64.482,64.4973,64.4514,64.4667,22200.0
2015-03-16 15:55:00,84.34,84.44,84.34,84.42,16400.0,64.4667,64.5432,64.4667,64.5279,16400.0
2015-03-17 09:30:00,84.07,84.07,83.92,84.01,23900.0,64.2604,64.2604,64.1457,64.2145,23900.0
2015-03-17 09:35:00,84.01,84.08,84.0,84.08,15600.0,64.2145,64.268,64.2068,64.268,15600.0
2015-03-17 09:40:00,84.01,84.01,83.94,83.95,1400.0,64.2145,64.2145,64.161,64.1686,1400.0
2015-03-17 09:45:00,83.94,83.96,83.83,83.83,5600.0,64.161,64.1763,64.0769,64.0769,5600.0
2015-03-17 09:50:00,83.81,83.82,83.73,83.82,5900.0,64.0616,64.0693,64.0005,64.0693,5900.0
2015-03-17 09:55:00,83.81,83.85,83.8,83.84,4300.0,64.0616,64.0922,64.054,64.0845,4300.0
2015-03-17 10:00:00,83.84,83.84,83.78,83.79,2200.0,64.0845,64.0845,64.0387,64.0463,2200.0
2015-03-17 10:05:00,83.84,83.85,83.83,83.84,2200.0,64.0845,64.0922,64.0769,64.0845,2200.0
2015-03-17 10:10:00,83.84,83.91,83.8,83.81,5300.0,64.0845,64.1381,64.054,64.0616,5300.0
2015-03-17 10:15:00,83.84,83.87,83.81,83.87,18400.0,64.0845,64.1075,64.0616,64.1075,18400.0
2015-03-17 10:20:00,83.89,83.9,83.85,83.89,11700.0,64.1228,64.1304,64.0922,64.1228,11700.0
2015-03-17 10:25:00,83.88,83.9,83.85,83.9,3900.0,64.1151,64.1304,64.0922,64.1304,3900.0
2015-03-17 10:30:00,83.91,83.94,83.9,83.91,2200.0,64.1381,64.161,64.1304,64.1381,2200.0
2015-03-17 10:35:00,83.88,83.89,83.84,83.87,3900.0,64.1151,64.1228,64.0845,64.1075,3900.0
2015-03-17 10:40:00,83.91,83.91,83.87,83.89,1800.0,64.1381,64.1381,64.1075,64.1228,1800.0
2015-03-17 10:45:00,83.89,83.92,83.88,83.92,600.0,64.1228,64.1457,64.1151,64.1457,600.0
2015-03-17 10:50:00,83.89,83.94,83.84,83.94,6300.0,64.1228,64.161,64.0845,64.161,6300.0
2015-03-17 10:55:00,83.95,83.95,83.88,83.89,2500.0,64.1686,64.1686,64.1151,64.1228,2500.0
2015-03-17 11:00:00,83.88,83.88,83.75,83.78,4200.0,64.1151,64.1151,64.0158,64.0387,4200.0
2015-03-17 11:05:00,83.79,83.79,83.72,83.77,7100.0,64.0463,64.0463,63.9928,64.031,7100.0
2015-03-17 11:10:00,83.75,83.79,83.74,83.79,600.0,64.0158,64.0463,64.0081,64.0463,600.0
2015-03-17 11:15:00,83.78,83.79,83.64,83.65,17700.0,64.0387,64.0463,63.9317,63.9393,17700.0
2015-03-17 11:20:00,83.64,83.67,83.63,83.65,5200.0,63.9317,63.9546,63.924,63.9393,5200.0
2015-03-17 11:25:00,83.66,83.74,83.65,83.74,6700.0,63.947,64.0081,63.9393,64.0081,6700.0
2015-03-17 11:30:00,83.73,83.75,83.7,83.73,2000.0,64.0005,64.0158,63.9775,64.0005,2000.0
2015-03-17 11:35:00,83.74,83.75,83.67,83.68,2300.0,64.0081,64.0158,63.9546,63.9622,2300.0
2015-03-17 11:40:00,83.68,83.71,83.66,83.7,2800.0,63.9622,63.9852,63.947,63.9775,2800.0
2015-03-17 11:45:00,83.7,83.73,83.68,83.72,3800.0,63.9775,64.0005,63.9622,63.9928,3800.0
2015-03-17 11:50:00,83.7,83.72,83.68,83.68,2300.0,63.9775,63.9928,63.9622,63.9622,2300.0
2015-03-17 11:55:00,83.75,83.78,83.75,83.78,1300.0,64.0158,64.0387,64.0158,64.0387,1300.0
2015-03-17 12:00:00,83.76,83.76,83.7,83.7,5200.0,64.0234,64.0234,63.9775,63.9775,5200.0
2015-03-17 12:05:00,83.72,83.72,83.7,83.72,1400.0,63.9928,63.9928,63.9775,63.9928,1400.0
2015-03-17 12:10:00,83.7,83.71,83.64,83.67,4800.0,63.9775,63.9852,63.9317,63.9546,4800.0
2015-03-17 12:15:00,83.7,83.72,83.67,83.71,2200.0,63.9775,63.9928,63.9546,63.9852,2200.0
2015-03-17 12:20:00,83.71,83.76,83.71,83.72,5000.0,63.9852,64.0234,63.9852,63.9928,5000.0
2015-03-17 12:25:00,83.71,83.79,83.71,83.78,1600.0,63.9852,64.0463,63.9852,64.0387,1600.0
2015-03-17 12:30:00,83.77,83.8,83.77,83.79,900.0,64.031,64.054,64.031,64.0463,900.0
2015-03-17 12:35:00,83.79,83.84,83.79,83.84,24600.0,64.0463,64.0845,64.0463,64.0845,24600.0
2015-03-17 12:40:00,83.83,83.9,83.83,83.89,2000.0,64.0769,64.1304,64.0769,64.1228,2000.0
2015-03-17 12:45:00,83.9,83.9,83.86,83.86,1300.0,64.1304,64.1304,64.0998,64.0998,1300.0
2015-03-17 12:50:00,83.87,83.9,83.87,83.88,1300.0,64.1075,64.1304,64.1075,64.1151,1300.0
2015-03-17 12:55:00,83.88,83.91,83.87,83.91,800.0,64.1151,64.1381,64.1075,64.1381,800.0
2015-03-17 13:00:00,83.93,83.93,83.9,83.91,2600.0,64.1533,64.1533,64.1304,64.1381,2600.0
2015-03-17 13:05:00,83.92,84.0,83.92,83.97,5500.0,64.1457,64.2068,64.1457,64.1839,5500.0
2015-03-17 13:10:00,83.98,83.99,83.97,83.98,3500.0,64.1916,64.1992,64.1839,64.1916,3500.0
2015-03-17 13:15:00,84.0,84.03,83.98,83.98,3700.0,64.2068,64.2298,64.1916,64.1916,3700.0
2015-03-17 13:20:00,83.98,83.99,83.96,83.97,700.0,64.1916,64.1992,64.1763,64.1839,700.0
2015-03-17 13:25:00,83.97,83.97,83.96,83.97,500.0,64.1839,64.1839,64.1763,64.1839,500.0
2015-03-17 13:30:00,83.96,84.0,83.94,83.94,2900.0,64.1763,64.2068,64.161,64.161,2900.0
2015-03-17 13:35:00,83.93,83.97,83.93,83.95,9000.0,64.1533,64.1839,64.1533,64.1686,9000.0
2015-03-17 13:40:00,83.94,83.96,83.93,83.96,700.0,64.161,64.1763,64.1533,64.1763,700.0
2015-03-17 13:45:00,83.94,83.95,83.92,83.93,2300.0,64.161,64.1686,64.1457,64.1533,2300.0
2015-03-17 13:50:00,83.93,83.97,83.92,83.94,5200.0,64.1533,64.1839,64.1457,64.161,5200.0
2015-03-17 13:55:00,83.95,84.05,83.94,84.04,31200.0,64.1686,64.2451,64.161,64.2374,31200.0
2015-03-17 14:00:00,84.03,84.1,84.02,84.04,13500.0,64.2298,64.2833,64.2221,64.2374,13500.0
2015-03-17 14:05:00,84.03,84.04,84.0,84.01,4000.0,64.2298,64.2374,64.2068,64.2145,4000.0
2015-03-17 14:10:00,84.01,84.03,84.0,84.01,11400.0,64.2145,64.2298,64.2068,64.2145,11400.0
2015-03-17 14:15:00,84.01,84.01,83.95,83.98,5000.0,64.2145,64.2145,64.1686,64.1916,5000.0
2015-03-17 14:20:00,83.98,84.0,83.94,83.94,5200.0,64.1916,64.2068,64.161,64.161,5200.0
2015-03-17 14:25:00,83.93,83.97,83.92,83.94,4200.0,64.1533,64.1839,64.1457,64.161,4200.0
2015-03-17 14:30:00,83.94,83.95,83.9,83.91,17100.0,64.161,64.1686,64.1304,64.1381,17100.0
2015-03-17 14:35:00,83.91,83.94,83.88,83.94,15400.0,64.1381,64.161,64.1151,64.161,15400.0
2015-03-17 14:40:00,83.93,83.94,83.91,83.93,11700.0,64.1533,64.161,64.1381,64.1533,11700.0
2015-03-17 14:45:00,83.94,83.96,83.92,83.93,15900.0,64.161,64.1763,64.1457,64.1533,15900.0
2015-03-17 14:50:00,83.92,83.96,83.88,83.96,18500.0,64.1457,64.1763,64.1151,64.1763,18500.0
2015-03-17 14:55:00,83.96,84.01,83.96,84.0,8700.0,64.1763,64.2145,64.1763,64.2068,8700.0
2015-03-17 15:00:00,84.0,84.05,83.99,84.03,3900.0,64.2068,64.2451,64.1992,64.2298,3900.0
2015-03-17 15:05:00,84.05,84.05,84.02,84.04,2900.0,64.2451,64.2451,64.2221,64.2374,2900.0
2015-03-17 15:10:00,84.05,84.09,84.05,84.09,5100.0,64.2451,64.2756,64.2451,64.2756,5100.0
2015-03-17 15:15:00,84.07,84.1,84.05,84.1,3900.0,64.2604,64.2833,64.2451,64.2833,3900.0
2015-03-17 15:20:00,84.12,84.12,84.09,84.12,7400.0,64.2986,64.2986,64.2756,64.2986,7400.0
2015-03-17 15:25:00,84.12,84.14,84.1,84.13,8300.0,64.2986,64.3139,64.2833,64.3062,8300.0
2015-03-17 15:30:00,84.13,84.17,84.13,84.17,5600.0,64.3062,64.3368,64.3062,64.3368,5600.0
2015-03-17 15:35:00,84.17,84.17,84.1,84.11,8300.0,64.3368,64.3368,64.2833,64.2909,8300.0
2015-03-17 15:40:00,84.1,84.1,84.03,84.04,10200.0,64.2833,64.2833,64.2298,64.2374,10200.0
2015-03-17 15:45:00,84.05,84.1,84.05,84.1,3100.0,64.2451,64.2833,64.2451,64.2833,3100.0
2015-03-17 15:50:00,84.11,84.11,84.07,84.09,11400.0,64.2909,64.2909,64.2604,64.2756,11400.0
2015-03-17 15:55:00,84.08,84.08,83.97,84.0,199000.0,64.268,64.268,64.1839,64.2068,199000.0
2015-03-18 09:30:00,83.8,83.8,83.67,83.73,11700.0,64.054,64.054,63.9546,64.0005,11700.0
2015-03-18 09:35:00,83.73,83.78,83.73,83.78,900.0,64.0005,64.0387,64.0005,64.0387,900.0
2015-03-18 09:40:00,83.73,83.73,83.71,83.73,1500.0,64.0005,64.0005,63.9852,64.0005,1500.0
2015-03-18 09:45:00,83.7,83.74,83.68,83.7,1200.0,63.9775,64.0081,63.9622,63.9775,1200.0
2015-03-18 09:50:00,83.68,83.72,83.66,83.72,2800.0,63.9622,63.9928,63.947,63.9928,2800.0
2015-03-18 09:55:00,83.7,83.7,83.61,83.62,4900.0,63.9775,63.9775,63.9087,63.9164,4900.0
2015-03-18 10:00:00,83.69,83.73,83.68,83.73,500.0,63.9699,64.0005,63.9622,64.0005,500.0
2015-03-18 10:05:00,83.75,83.8,83.75,83.8,400.0,64.0158,64.054,64.0158,64.054,400.0
2015-03-18 10:10:00,83.81,83.83,83.78,83.78,4100.0,64.0616,64.0769,64.0387,64.0387,4100.0
2015-03-18 10:15:00,83.8,83.83,83.79,83.83,10700.0,64.054,64.0769,64.0463,64.0769,10700.0
2015-03-18 10:20:00,83.82,83.82,83.81,83.82,600.0,64.0693,64.0693,64.0616,64.0693,600.0
2015-03-18 10:25:00,83.82,83.87,83.82,83.83,2800.0,64.0693,64.1075,64.0693,64.0769,2800.0
2015-03-18 10:30:00,83.85,83.85,83.74,83.74,2000.0,64.0922,64.0922,64.0081,64.0081,2000.0
2015-03-18 10:35:00,83.75,83.77,83.74,83.77,4000.0,64.0158,64.031,64.0081,64.031,4000.0
2015-03-18 10:40:00,83.77,83.77,83.75,83.77,900.0,64.031,64.031,64.0158,64.031,900.0
2015-03-18 10:45:00,83.81,83.84,83.78,83.84,1500.0,64.0616,64.0845,64.0387,64.0845,1500.0
2015-03-18 10:50:00,83.84,83.85,83.84,83.84,400.0,64.0845,64.0922,64.0845,64.0845,400.0
2015-03-18 10:55:00,83.84,83.84,83.8,83.8,600.0,64.0845,64.0845,64.054,64.054,600.0
2015-03-18 11:00:00,83.84,83.85,83.81,83.81,2600.0,64.0845,64.0922,64.0616,64.0616,2600.0
2015-03-18 11:05:00,83.83,83.84,83.81,83.84,1800.0,64.0769,64.0845,64.0616,64.0845,1800.0
2015-03-18 11:10:00,83.81,83.81,83.77,83.78,2300.0,64.0616,64.0616,64.031,64.0387,2300.0
2015-03-18 11:15:00,83.76,83.77,83.75,83.75,2400.0,64.0234,64.031,64.0158,64.0158,2400.0
2015-03-18 11:20:00,83.75,83.75,83.7,83.71,5800.0,64.0158,64.0158,63.9775,63.9852,5800.0
2015-03-18 11:25:00,83.73,83.74,83.68,83.68,9100.0,64.0005,64.0081,63.9622,63.9622,9100.0
2015-03-18 11:30:00,83.68,83.71,83.68,83.71,3700.0,63.9622,63.9852,63.9622,63.9852,3700.0
2015-03-18 11:35:00,83.71,83.73,83.7,83.73,2800.0,63.9852,64.0005,63.9775,64.0005,2800.0
2015-03-18 11:40:00,83.74,83.79,83.74,83.78,1800.0,64.0081,64.0463,64.0081,64.0387,1800.0
2015-03-18 11:45:00,83.78,83.78,83.72,83.74,1900.0,64.0387,64.0387,63.9928,64.0081,1900.0
2015-03-18 11:50:00,83.74,83.75,83.71,83.72,37100.0,64.0081,64.0158,63.9852,63.9928,37100.0
2015-03-18 11:55:00,83.74,83.78,83.74,83.76,400.0,64.0081,64.0387,64.0081,64.0234,400.0
2015-03-18 12:00:00,83.74,83.79,83.71,83.78,5600.0,64.0081,64.0463,63.9852,64.0387,5600.0
2015-03-18 12:05:00,83.79,83.79,83.76,83.77,3500.0,64.0463,64.0463,64.0234,64.031,3500.0
2015-03-18 12:10:00,83.77,83.77,83.71,83.75,4600.0,64.031,64.031,63.9852,64.0158,4600.0
2015-03-18 12:15:00,83.75,83.76,83.72,83.73,1700.0,64.0158,64.0234,63.9928,64.0005,1700.0
2015-03-18 12:20:00,83.68,83.69,83.65,83.66,1900.0,63.9622,63.9699,63.9393,63.947,1900.0
2015-03-18 12:25:00,83.74,83.74,83.72,83.72,2000.0,64.0081,64.0081,63.9928,63.9928,2000.0
2015-03-18 12:30:00,83.73,83.75,83.72,83.74,1500.0,64.0005,64.0158,63.9928,64.0081,1500.0
2015-03-18 12:35:00,83.78,83.79,83.77,83.78,600.0,64.0387,64.0463,64.031,64.0387,600.0
2015-03-18 12:40:00,83.8,83.81,83.77,83.8,7400.0,64.054,64.0616,64.031,64.054,7400.0
2015-03-18 12:45:00,83.77,83.79,83.73,83.73,3400.0,64.031,64.0463,64.0005,64.0005,3400.0
2015-03-18 12:50:00,83.73,83.75,83.72,83.75,2400.0,64.0005,64.0158,63.9928,64.0158,2400.0
2015-03-18 12:55:00,83.75,83.76,83.7,83.7,2600.0,64.0158,64.0234,63.9775,63.9775,2600.0
2015-03-18 13:00:00,83.7,83.73,83.69,83.7,700.0,63.9775,64.0005,63.9699,63.9775,700.0
2015-03-18 13:05:00,83.69,83.69,83.63,83.66,1600.0,63.9699,63.9699,63.924,63.947,1600.0
2015-03-18 13:10:00,83.68,83.69,83.66,83.68,1900.0,63.9622,63.9699,63.947,63.9622,1900.0
2015-03-18 13:15:00,83.68,83.71,83.68,83.7,6300.0,63.9622,63.9852,63.9622,63.9775,6300.0
2015-03-18 13:20:00,83.71,83.73,83.69,83.71,9300.0,63.9852,64.0005,63.9699,63.9852,9300.0
2015-03-18 13:25:00,83.71,83.71,83.67,83.68,11400.0,63.9852,63.9852,63.9546,63.9622,11400.0
2015-03-18 13:30:00,83.68,83.69,83.64,83.67,2800.0,63.9622,63.9699,63.9317,63.9546,2800.0
2015-03-18 13:35:00,83.66,83.66,83.55,83.57,2200.0,63.947,63.947,63.8629,63.8782,2200.0
2015-03-18 13:40:00,83.56,83.6,83.54,83.6,3700.0,63.8705,63.9011,63.8552,63.9011,3700.0
2015-03-18 13:45:00,83.59,83.62,83.57,83.62,22100.0,63.8935,63.9164,63.8782,63.9164,22100.0
2015-03-18 13:50:00,83.61,83.66,83.6,83.65,12300.0,63.9087,63.947,63.9011,63.9393,12300.0
2015-03-18 13:55:00,83.64,83.82,83.62,83.81,4200.0,63.9317,64.0693,63.9164,64.0616,4200.0
2015-03-18 14:00:00,83.82,84.63,83.81,84.44,13600.0,64.0693,64.6884,64.0616,64.5432,13600.0
2015-03-18 14:05:00,84.42,84.69,84.36,84.56,10200.0,64.5279,64.7343,64.482,64.6349,10200.0
2015-03-18 14:10:00,84.55,84.73,84.52,84.73,13200.0,64.6272,64.7648,64.6043,64.7648,13200.0
2015-03-18 14:15:00,84.75,84.9,84.74,84.89,18400.0,64.7801,64.8948,64.7725,64.8871,18400.0
2015-03-18 14:20:00,84.83,84.83,84.74,84.77,7400.0,64.8413,64.8413,64.7725,64.7954,7400.0
2015-03-18 14:25:00,84.78,84.79,84.69,84.79,11000.0,64.8031,64.8107,64.7343,64.8107,11000.0
2015-03-18 14:30:00,84.79,85.01,84.76,84.96,15800.0,64.8107,64.9789,64.7878,64.9406,15800.0
2015-03-18 14:35:00,84.94,85.01,84.9,84.94,13200.0,64.9253,64.9789,64.8948,64.9253,13200.0
2015-03-18 14:40:00,84.95,85.03,84.92,84.98,8600.0,64.933,64.9941,64.9101,64.9559,8600.0
2015-03-18 14:45:00,84.95,84.96,84.8,84.8,10100.0,64.933,64.9406,64.8183,64.8183,10100.0
2015-03-18 14:50:00,84.86,84.9,84.82,84.9,8300.0,64.8642,64.8948,64.8336,64.8948,8300.0
2015-03-18 14:55:00,84.91,84.95,84.84,84.9,10300.0,64.9024,64.933,64.8489,64.8948,10300.0
2015-03-18 15:00:00,84.93,85.19,84.88,85.17,14000.0,64.9177,65.1164,64.8795,65.1012,14000.0
2015-03-18 15:05:00,85.21,85.21,85.14,85.17,5000.0,65.1317,65.1317,65.0782,65.1012,5000.0
2015-03-18 15:10:00,85.15,85.3,85.15,85.26,14600.0,65.0859,65.2005,65.0859,65.1699,14600.0
2015-03-18 15:15:00,85.25,85.36,85.25,85.33,3800.0,65.1623,65.2464,65.1623,65.2235,3800.0
2015-03-18 15:20:00,85.34,85.34,85.28,85.31,5000.0,65.2311,65.2311,65.1852,65.2082,5000.0
2015-03-18 15:25:00,85.3,85.3,85.12,85.14,4100.0,65.2005,65.2005,65.0629,65.0782,4100.0
2015-03-18 15:30:00,85.13,85.15,85.06,85.07,11600.0,65.0706,65.0859,65.0171,65.0247,11600.0
2015-03-18 15:35:00,85.08,85.09,85.0,85.04,15100.0,65.0324,65.04,64.9712,65.0018,15100.0
2015-03-18 15:40:00,85.02,85.05,84.98,85.02,15300.0,64.9865,65.0094,64.9559,64.9865,15300.0
2015-03-18 15:45:00,85.01,85.02,84.94,84.94,24500.0,64.9789,64.9865,64.9253,64.9253,24500.0
2015-03-18 15:50:00,84.95,85.02,84.93,85.0,7500.0,64.933,64.9865,64.9177,64.9712,7500.0
2015-03-18 15:55:00,85.0,85.09,84.98,85.07,24300.0,64.9712,65.04,64.9559,65.0247,24300.0
2015-03-19 09:30:00,84.77,84.79,84.65,84.65,15700.0,64.7954,64.8107,64.7037,64.7037,15700.0
2015-03-19 09:35:00,84.66,84.69,84.56,84.68,2800.0,64.7113,64.7343,64.6349,64.7266,2800.0
2015-03-19 09:40:00,84.6,84.62,84.58,84.59,3100.0,64.6655,64.6808,64.6502,64.6578,3100.0
2015-03-19 09:45:00,84.57,84.57,84.54,84.54,2600.0,64.6425,64.6425,64.6196,64.6196,2600.0
2015-03-19 09:50:00,84.55,84.64,84.55,84.61,2400.0,64.6272,64.696,64.6272,64.6731,2400.0
2015-03-19 09:55:00,84.64,84.71,84.61,84.71,7400.0,64.696,64.7495,64.6731,64.7495,7400.0
2015-03-19 10:00:00,84.68,84.7,84.66,84.69,2500.0,64.7266,64.7419,64.7113,64.7343,2500.0
2015-03-19 10:05:00,84.68,84.68,84.67,84.68,300.0,64.7266,64.7266,64.719,64.7266,300.0
2015-03-19 10:10:00,84.68,84.76,84.65,84.76,13600.0,64.7266,64.7878,64.7037,64.7878,13600.0
2015-03-19 10:15:00,84.73,84.83,84.73,84.79,2800.0,64.7648,64.8413,64.7648,64.8107,2800.0
2015-03-19 10:20:00,84.81,84.81,84.73,84.73,2100.0,64.826,64.826,64.7648,64.7648,2100.0
2015-03-19 10:25:00,84.72,84.73,84.69,84.71,800.0,64.7572,64.7648,64.7343,64.7495,800.0
2015-03-19 10:30:00,84.7,84.7,84.65,84.67,800.0,64.7419,64.7419,64.7037,64.719,800.0
2015-03-19 10:35:00,84.63,84.65,84.62,84.63,2100.0,64.6884,64.7037,64.6808,64.6884,2100.0
2015-03-19 10:40:00,84.63,84.65,84.57,84.58,4900.0,64.6884,64.7037,64.6425,64.6502,4900.0
2015-03-19 10:45:00,84.54,84.54,84.51,84.52,5800.0,64.6196,64.6196,64.5967,64.6043,5800.0
2015-03-19 10:50:00,84.5,84.53,84.5,84.52,1900.0,64.589,64.612,64.589,64.6043,1900.0
2015-03-19 10:55:00,84.53,84.53,84.5,84.53,4600.0,64.612,64.612,64.589,64.612,4600.0
2015-03-19 11:00:00,84.57,84.58,84.55,84.55,2700.0,64.6425,64.6502,64.6272,64.6272,2700.0
2015-03-19 11:05:00,84.55,84.57,84.51,84.51,4000.0,64.6272,64.6425,64.5967,64.5967,4000.0
2015-03-19 11:10:00,84.52,84.55,84.5,84.54,2700.0,64.6043,64.6272,64.589,64.6196,2700.0
2015-03-19 11:15:00,84.56,84.6,84.56,84.58,2600.0,64.6349,64.6655,64.6349,64.6502,2600.0
2015-03-19 11:20:00,84.61,84.63,84.6,84.62,8800.0,64.6731,64.6884,64.6655,64.6808,8800.0
2015-03-19 11:25:00,84.63,84.63,84.53,84.53,6800.0,64.6884,64.6884,64.612,64.612,6800.0
2015-03-19 11:30:00,84.55,84.55,84.39,84.42,59600.0,64.6272,64.6272,64.5049,64.5279,59600.0
2015-03-19 11:35:00,84.42,84.44,84.38,84.4,8300.0,64.5279,64.5432,64.4973,64.5126,8300.0
2015-03-19 11:40:00,84.41,84.42,84.32,84.35,4600.0,64.5202,64.5279,64.4514,64.4744,4600.0
2015-03-19 11:45:00,84.34,84.35,84.33,84.34,4200.0,64.4667,64.4744,64.4591,64.4667,4200.0
2015-03-19 11:50:00,84.32,84.32,84.26,84.31,6500.0,64.4514,64.4514,64.4056,64.4438,6500.0
2015-03-19 11:55:00,84.32,84.36,84.32,84.36,3500.0,64.4514,64.482,64.4514,64.482,3500.0
2015-03-19 12:00:00,84.35,84.37,84.33,84.37,3800.0,64.4744,64.4897,64.4591,64.4897,3800.0
2015-03-19 12:05:00,84.38,84.41,84.38,84.41,5000.0,64.4973,64.5202,64.4973,64.5202,5000.0
2015-03-19 12:10:00,84.4,84.4,84.34,84.38,14300.0,64.5126,64.5126,64.4667,64.4973,14300.0
2015-03-19 12:15:00,84.41,84.41,84.34,84.37,4600.0,64.5202,64.5202,64.4667,64.4897,4600.0
2015-03-19 12:20:00,84.38,84.41,84.35,84.36,6600.0,64.4973,64.5202,64.4744,64.482,6600.0
2015-03-19 12:25:00,84.37,84.45,84.36,84.44,16300.0,64.4897,64.5508,64.482,64.5432,16300.0
2015-03-19 12:30:00,84.43,84.43,84.39,84.41,4800.0,64.5355,64.5355,64.5049,64.5202,4800.0
2015-03-19 12:35:00,84.35,84.36,84.31,84.31,600.0,64.4744,64.482,64.4438,64.4438,600.0
2015-03-19 12:40:00,84.29,84.36,84.29,84.36,1000.0,64.4285,64.482,64.4285,64.482,1000.0
2015-03-19 12:45:00,84.37,84.4,84.35,84.37,2600.0,64.4897,64.5126,64.4744,64.4897,2600.0
2015-03-19 12:50:00,84.37,84.38,84.28,84.31,10200.0,64.4897,64.4973,64.4209,64.4438,10200.0
2015-03-19 12:55:00,84.34,84.35,84.34,84.34,200.0,64.4667,64.4744,64.4667,64.4667,200.0
2015-03-19 13:00:00,84.31,84.31,84.31,84.31,300.0,64.4438,64.4438,64.4438,64.4438,300.0
2015-03-19 13:05:00,84.36,84.37,84.35,84.37,2000.0,64.482,64.4897,64.4744,64.4897,2000.0
2015-03-19 13:10:00,84.38,84.41,84.37,84.39,2400.0,64.4973,64.5202,64.4897,64.5049,2400.0
2015-03-19 13:15:00,84.39,84.46,84.39,84.45,5600.0,64.5049,64.5585,64.5049,64.5508,5600.0
2015-03-19 13:20:00,84.5,84.52,84.48,84.48,3100.0,64.589,64.6043,64.5737,64.5737,3100.0
2015-03-19 13:25:00,84.49,84.55,84.49,84.51,14100.0,64.5814,64.6272,64.5814,64.5967,14100.0
2015-03-19 13:30:00,84.53,84.53,84.52,84.53,900.0,64.612,64.612,64.6043,64.612,900.0
2015-03-19 13:35:00,84.51,84.51,84.47,84.47,2300.0,64.5967,64.5967,64.5661,64.5661,2300.0
2015-03-19 13:40:00,84.45,84.48,84.42,84.47,13000.0,64.5508,64.5737,64.5279,64.5661,13000.0
2015-03-19 13:45:00,84.45,84.47,84.44,84.44,2900.0,64.5508,64.5661,64.5432,64.5432,2900.0
2015-03-19 13:50:00,84.45,84.45,84.41,84.45,3400.0,64.5508,64.5508,64.5202,64.5508,3400.0
2015-03-19 13:55:00,84.45,84.46,84.37,84.4,4000.0,64.5508,64.5585,64.4897,64.5126,4000.0
2015-03-19 14:00:00,84.4,84.41,84.36,84.4,5200.0,64.5126,64.5202,64.482,64.5126,5200.0
2015-03-19 14:05:00,84.4,84.48,84.39,84.47,24600.0,64.5126,64.5737,64.5049,64.5661,24600.0
2015-03-19 14:10:00,84.51,84.56,84.45,84.46,10300.0,64.5967,64.6349,64.5508,64.5585,10300.0
2015-03-19 14:15:00,84.47,84.49,84.41,84.42,9100.0,64.5661,64.5814,64.5202,64.5279,9100.0
2015-03-19 14:20:00,84.42,84.42,84.36,84.38,6300.0,64.5279,64.5279,64.482,64.4973,6300.0
2015-03-19 14:25:00,84.39,84.4,84.37,84.39,700.0,64.5049,64.5126,64.4897,64.5049,700.0
2015-03-19 14:30:00,84.41,84.47,84.4,84.41,2700.0,64.5202,64.5661,64.5126,64.5202,2700.0
2015-03-19 14:35:00,84.41,84.44,84.38,84.43,6500.0,64.5202,64.5432,64.4973,64.5355,6500.0
2015-03-19 14:40:00,84.44,84.47,84.43,84.45,13500.0,64.5432,64.5661,64.5355,64.5508,13500.0
2015-03-19 14:45:00,84.45,84.49,84.43,84.46,9900.0,64.5508,64.5814,64.5355,64.5585,9900.0
2015-03-19 14:50:00,84.47,84.51,84.43,84.43,28900.0,64.5661,64.5967,64.5355,64.5355,28900.0
2015-03-19 14:55:00,84.42,84.51,84.41,84.51,10900.0,64.5279,64.5967,64.5202,64.5967,10900.0
2015-03-19 15:00:00,84.51,84.55,84.48,84.54,12200.0,64.5967,64.6272,64.5737,64.6196,12200.0
2015-03-19 15:05:00,84.53,84.56,84.47,84.49,8100.0,64.612,64.6349,64.5661,64.5814,8100.0
2015-03-19 15:10:00,84.49,84.51,84.44,84.49,8100.0,64.5814,64.5967,64.5432,64.5814,8100.0
2015-03-19 15:15:00,84.49,84.5,84.46,84.46,5000.0,64.5814,64.589,64.5585,64.5585,5000.0
2015-03-19 15:20:00,84.45,84.46,84.38,84.38,9300.0,64.5508,64.5585,64.4973,64.4973,9300.0
2015-03-19 15:25:00,84.42,84.47,84.4,84.45,4100.0,64.5279,64.5661,64.5126,64.5508,4100.0
2015-03-19 15:30:00,84.46,84.55,84.43,84.54,7700.0,64.5585,64.6272,64.5355,64.6196,7700.0
2015-03-19 15:35:00,84.52,84.55,84.49,84.54,15900.0,64.6043,64.6272,64.5814,64.6196,15900.0
2015-03-19 15:40:00,84.53,84.54,84.41,84.42,17000.0,64.612,64.6196,64.5202,64.5279,17000.0
2015-03-19 15:45:00,84.43,84.48,84.43,84.48,4300.0,64.5355,64.5737,64.5355,64.5737,4300.0
2015-03-19 15:50:00,84.46,84.48,84.44,84.47,2400.0,64.5585,64.5737,64.5432,64.5661,2400.0
2015-03-19 15:55:00,84.49,84.5,84.45,84.45,25900.0,64.5814,64.589,64.5508,64.5508,25900.0
2015-03-20 09:30:00,84.91,84.91,84.71,84.83,25000.0,64.9024,64.9024,64.7495,64.8413,25000.0
2015-03-20 09:35:00,84.87,84.9,84.82,84.89,19100.0,64.8718,64.8948,64.8336,64.8871,19100.0
2015-03-20 09:40:00,84.86,84.88,84.82,84.85,8000.0,64.8642,64.8795,64.8336,64.8566,8000.0
2015-03-20 09:45:00,84.86,84.96,84.86,84.95,24400.0,64.8642,64.9406,64.8642,64.933,24400.0
2015-03-20 09:50:00,85.02,85.06,85.0,85.01,5300.0,64.9865,65.0171,64.9712,64.9789,5300.0
2015-03-20 09:55:00,84.98,84.98,84.91,84.92,2500.0,64.9559,64.9559,64.9024,64.9101,2500.0
2015-03-20 10:00:00,84.92,85.0,84.92,85.0,2300.0,64.9101,64.9712,64.9101,64.9712,2300.0
2015-03-20 10:05:00,84.98,84.99,84.94,84.96,15600.0,64.9559,64.9636,64.9253,64.9406,15600.0
2015-03-20 10:10:00,84.94,84.98,84.94,84.98,10000.0,64.9253,64.9559,64.9253,64.9559,10000.0
2015-03-20 10:15:00,84.96,84.98,84.92,84.97,16800.0,64.9406,64.9559,64.9101,64.9483,16800.0
2015-03-20 10:20:00,84.98,84.99,84.95,84.97,6600.0,64.9559,64.9636,64.933,64.9483,6600.0
2015-03-20 10:25:00,84.99,85.01,84.96,84.98,4300.0,64.9636,64.9789,64.9406,64.9559,4300.0
2015-03-20 10:30:00,84.98,85.07,84.97,85.05,6800.0,64.9559,65.0247,64.9483,65.0094,6800.0
2015-03-20 10:35:00,85.08,85.15,85.08,85.14,13500.0,65.0324,65.0859,65.0324,65.0782,13500.0
2015-03-20 10:40:00,85.12,85.15,85.11,85.12,2200.0,65.0629,65.0859,65.0553,65.0629,2200.0
2015-03-20 10:45:00,85.14,85.14,85.04,85.04,4800.0,65.0782,65.0782,65.0018,65.0018,4800.0
2015-03-20 10:50:00,85.08,85.08,85.06,85.07,1300.0,65.0324,65.0324,65.0171,65.0247,1300.0
2015-03-20 10:55:00,85.08,85.14,85.08,85.14,2000.0,65.0324,65.0782,65.0324,65.0782,2000.0
2015-03-20 11:00:00,85.13,85.2,85.13,85.19,5000.0,65.0706,65.1241,65.0706,65.1164,5000.0
2015-03-20 11:05:00,85.2,85.2,85.13,85.14,3500.0,65.1241,65.1241,65.0706,65.0782,3500.0
2015-03-20 11:10:00,85.12,85.14,85.12,85.14,1600.0,65.0629,65.0782,65.0629,65.0782,1600.0
2015-03-20 11:15:00,85.16,85.18,85.15,85.17,2800.0,65.0935,65.1088,65.0859,65.1012,2800.0
2015-03-20 11:20:00,85.16,85.22,85.16,85.22,2400.0,65.0935,65.1394,65.0935,65.1394,2400.0
2015-03-20 11:25:00,85.23,85.25,85.22,85.23,2700.0,65.147,65.1623,65.1394,65.147,2700.0
2015-03-20 11:30:00,85.23,85.25,85.22,85.24,7200.0,65.147,65.1623,65.1394,65.1547,7200.0
2015-03-20 11:35:00,85.23,85.24,85.21,85.22,3800.0,65.147,65.1547,65.1317,65.1394,3800.0
2015-03-20 11:40:00,85.23,85.23,85.19,85.19,4200.0,65.147,65.147,65.1164,65.1164,4200.0
2015-03-20 11:45:00,85.2,85.21,85.19,85.21,10300.0,65.1241,65.1317,65.1164,65.1317,10300.0
2015-03-20 11:50:00,85.22,85.24,85.21,85.22,19500.0,65.1394,65.1547,65.1317,65.1394,19500.0
2015-03-20 11:55:00,85.22,85.22,85.2,85.22,4300.0,65.1394,65.1394,65.1241,65.1394,4300.0
2015-03-20 12:00:00,85.22,85.25,85.21,85.25,3700.0,65.1394,65.1623,65.1317,65.1623,3700.0
2015-03-20 12:05:00,85.25,85.26,85.23,85.26,2100.0,65.1623,65.1699,65.147,65.1699,2100.0
2015-03-20 12:10:00,85.26,85.26,85.23,85.25,3200.0,65.1699,65.1699,65.147,65.1623,3200.0
2015-03-20 12:15:00,85.25,85.25,85.23,85.24,3800.0,65.1623,65.1623,65.147,65.1547,3800.0
2015-03-20 12:20:00,85.24,85.24,85.19,85.21,2200.0,65.1547,65.1547,65.1164,65.1317,2200.0
2015-03-20 12:25:00,85.21,85.21,85.19,85.2,2500.0,65.1317,65.1317,65.1164,65.1241,2500.0
2015-03-20 12:30:00,85.21,85.25,85.2,85.22,6600.0,65.1317,65.1623,65.1241,65.1394,6600.0
2015-03-20 12:35:00,85.2,85.23,85.2,85.22,3500.0,65.1241,65.147,65.1241,65.1394,3500.0
2015-03-20 12:40:00,85.21,85.26,85.21,85.26,5000.0,65.1317,65.1699,65.1317,65.1699,5000.0
2015-03-20 12:45:00,85.26,85.26,85.25,85.25,11400.0,65.1699,65.1699,65.1623,65.1623,11400.0
2015-03-20 12:50:00,85.26,85.33,85.25,85.32,3600.0,65.1699,65.2235,65.1623,65.2158,3600.0
2015-03-20 12:55:00,85.33,85.34,85.32,85.33,4800.0,65.2235,65.2311,65.2158,65.2235,4800.0
2015-03-20 13:00:00,85.34,85.36,85.33,85.33,1500.0,65.2311,65.2464,65.2235,65.2235,1500.0
2015-03-20 13:05:00,85.34,85.35,85.33,85.34,900.0,65.2311,65.2387,65.2235,65.2311,900.0
2015-03-20 13:10:00,85.35,85.35,85.31,85.31,700.0,65.2387,65.2387,65.2082,65.2082,700.0
2015-03-20 13:15:00,85.39,85.42,85.39,85.41,500.0,65.2693,65.2922,65.2693,65.2846,500.0
2015-03-20 13:20:00,85.42,85.42,85.38,85.38,11100.0,65.2922,65.2922,65.2617,65.2617,11100.0
2015-03-20 13:25:00,85.38,85.4,85.37,85.38,8400.0,65.2617,65.277,65.254,65.2617,8400.0
2015-03-20 13:30:00,85.4,85.4,85.37,85.39,11500.0,65.277,65.277,65.254,65.2693,11500.0
2015-03-20 13:35:00,85.38,85.4,85.37,85.38,3500.0,65.2617,65.277,65.254,65.2617,3500.0
2015-03-20 13:40:00,85.38,85.38,85.36,85.37,3100.0,65.2617,65.2617,65.2464,65.254,3100.0
2015-03-20 13:45:00,85.38,85.4,85.36,85.37,6500.0,65.2617,65.277,65.2464,65.254,6500.0
2015-03-20 13:50:00,85.36,85.37,85.35,85.35,3900.0,65.2464,65.254,65.2387,65.2387,3900.0
2015-03-20 13:55:00,85.34,85.36,85.33,85.35,1900.0,65.2311,65.2464,65.2235,65.2387,1900.0
2015-03-20 14:00:00,85.36,85.39,85.35,85.37,13300.0,65.2464,65.2693,65.2387,65.254,13300.0
2015-03-20 14:05:00,85.37,85.41,85.35,85.39,94700.0,65.254,65.2846,65.2387,65.2693,94700.0
2015-03-20 14:10:00,85.38,85.39,85.35,85.36,15200.0,65.2617,65.2693,65.2387,65.2464,15200.0
2015-03-20 14:15:00,85.37,85.38,85.36,85.37,1300.0,65.254,65.2617,65.2464,65.254,1300.0
2015-03-20 14:20:00,85.37,85.38,85.35,85.37,2000.0,65.254,65.2617,65.2387,65.254,2000.0
2015-03-20 14:25:00,85.36,85.36,85.31,85.34,5000.0,65.2464,65.2464,65.2082,65.2311,5000.0
2015-03-20 14:30:00,85.32,85.35,85.32,85.34,1400.0,65.2158,65.2387,65.2158,65.2311,1400.0
2015-03-20 14:35:00,85.36,85.39,85.35,85.36,33900.0,65.2464,65.2693,65.2387,65.2464,33900.0
2015-03-20 14:40:00,85.37,85.37,85.34,85.36,9200.0,65.254,65.254,65.2311,65.2464,9200.0
2015-03-20 14:45:00,85.35,85.35,85.32,85.33,3200.0,65.2387,65.2387,65.2158,65.2235,3200.0
2015-03-20 14:50:00,85.34,85.37,85.33,85.37,10100.0,65.2311,65.254,65.2235,65.254,10100.0
2015-03-20 14:55:00,85.35,85.42,85.34,85.42,2800.0,65.2387,65.2922,65.2311,65.2922,2800.0
2015-03-20 15:00:00,85.41,85.43,85.39,85.4,6700.0,65.2846,65.2999,65.2693,65.277,6700.0
2015-03-20 15:05:00,85.42,85.42,85.38,85.39,7800.0,65.2922,65.2922,65.2617,65.2693,7800.0
2015-03-20 15:10:00,85.38,85.4,85.36,85.36,11500.0,65.2617,65.277,65.2464,65.2464,11500.0
2015-03-20 15:15:00,85.35,85.36,85.25,85.26,8000.0,65.2387,65.2464,65.1623,65.1699,8000.0
2015-03-20 15:20:00,85.24,85.25,85.17,85.25,13400.0,65.1547,65.1623,65.1012,65.1623,13400.0
2015-03-20 15:25:00,85.22,85.22,85.2,85.21,900.0,65.1394,65.1394,65.1241,65.1317,900.0
2015-03-20 15:30:00,85.25,85.28,85.23,85.24,4800.0,65.1623,65.1852,65.147,65.1547,4800.0
2015-03-20 15:35:00,85.23,85.32,85.2,85.32,5500.0,65.147,65.2158,65.1241,65.2158,5500.0
2015-03-20 15:40:00,85.31,85.32,85.27,85.29,3900.0,65.2082,65.2158,65.1776,65.1929,3900.0
2015-03-20 15:45:00,85.3,85.34,85.3,85.31,13600.0,65.2005,65.2311,65.2005,65.2082,13600.0
2015-03-20 15:50:00,85.31,85.33,85.22,85.23,8000.0,65.2082,65.2235,65.1394,65.147,8000.0
2015-03-20 15:55:00,85.22,85.25,85.2,85.22,7400.0,65.1394,65.1623,65.1241,65.1394,7400.0
2015-03-23 09:30:00,85.23,85.37,85.18,85.33,22900.0,65.147,65.254,65.1088,65.2235,22900.0
2015-03-23 09:35:00,85.42,85.49,85.41,85.49,500.0,65.2922,65.3458,65.2846,65.3458,500.0
2015-03-23 09:40:00,85.56,85.6,85.55,85.6,9000.0,65.3993,65.4298,65.3916,65.4298,9000.0
2015-03-23 09:45:00,85.58,85.59,85.57,85.58,2100.0,65.4145,65.4222,65.4069,65.4145,2100.0
2015-03-23 09:50:00,85.53,85.54,85.47,85.49,2500.0,65.3763,65.384,65.3305,65.3458,2500.0
2015-03-23 09:55:00,85.49,85.51,85.46,85.49,1700.0,65.3458,65.361,65.3228,65.3458,1700.0
2015-03-23 10:00:00,85.52,85.54,85.47,85.53,4500.0,65.3687,65.384,65.3305,65.3763,4500.0
2015-03-23 10:05:00,85.53,85.56,85.5,85.55,5600.0,65.3763,65.3993,65.3534,65.3916,5600.0
2015-03-23 10:10:00,85.55,85.62,85.53,85.61,11900.0,65.3916,65.4451,65.3763,65.4375,11900.0
2015-03-23 10:15:00,85.57,85.58,85.55,85.58,22900.0,65.4069,65.4145,65.3916,65.4145,22900.0
2015-03-23 10:20:00,85.57,85.6,85.56,85.6,1800.0,65.4069,65.4298,65.3993,65.4298,1800.0
2015-03-23 10:25:00,85.6,85.6,85.54,85.55,7900.0,65.4298,65.4298,65.384,65.3916,7900.0
2015-03-23 10:30:00,85.54,85.54,85.49,85.5,2200.0,65.384,65.384,65.3458,65.3534,2200.0
2015-03-23 10:35:00,85.51,85.51,85.44,85.48,7800.0,65.361,65.361,65.3075,65.3381,7800.0
2015-03-23 10:40:00,85.48,85.51,85.47,85.5,5300.0,65.3381,65.361,65.3305,65.3534,5300.0
2015-03-23 10:45:00,85.5,85.52,85.46,85.48,6800.0,65.3534,65.3687,65.3228,65.3381,6800.0
2015-03-23 10:50:00,85.53,85.53,85.51,85.51,1800.0,65.3763,65.3763,65.361,65.361,1800.0
2015-03-23 10:55:00,85.52,85.53,85.48,85.49,5400.0,65.3687,65.3763,65.3381,65.3458,5400.0
2015-03-23 11:00:00,85.49,85.5,85.47,85.47,17400.0,65.3458,65.3534,65.3305,65.3305,17400.0
2015-03-23 11:05:00,85.46,85.49,85.42,85.49,5100.0,65.3228,65.3458,65.2922,65.3458,5100.0
2015-03-23 11:10:00,85.48,85.52,85.47,85.51,5600.0,65.3381,65.3687,65.3305,65.361,5600.0
2015-03-23 11:15:00,85.5,85.51,85.49,85.5,28500.0,65.3534,65.361,65.3458,65.3534,28500.0
2015-03-23 11:20:00,85.5,85.52,85.48,85.5,2900.0,65.3534,65.3687,65.3381,65.3534,2900.0
2015-03-23 11:25:00,85.49,85.49,85.43,85.43,6200.0,65.3458,65.3458,65.2999,65.2999,6200.0
2015-03-23 11:30:00,85.45,85.46,85.41,85.41,3300.0,65.3152,65.3228,65.2846,65.2846,3300.0
2015-03-23 11:35:00,85.44,85.46,85.43,85.46,5700.0,65.3075,65.3228,65.2999,65.3228,5700.0
2015-03-23 11:40:00,85.46,85.46,85.4,85.4,1500.0,65.3228,65.3228,65.277,65.277,1500.0
2015-03-23 11:45:00,85.41,85.45,85.4,85.43,4300.0,65.2846,65.3152,65.277,65.2999,4300.0
2015-03-23 11:50:00,85.42,85.43,85.41,85.41,1600.0,65.2922,65.2999,65.2846,65.2846,1600.0
2015-03-23 11:55:00,85.42,85.45,85.41,85.45,2400.0,65.2922,65.3152,65.2846,65.3152,2400.0
2015-03-23 12:00:00,85.42,85.43,85.41,85.42,2700.0,65.2922,65.2999,65.2846,65.2922,2700.0
2015-03-23 12:05:00,85.43,85.44,85.4,85.44,1900.0,65.2999,65.3075,65.277,65.3075,1900.0
2015-03-23 12:10:00,85.42,85.44,85.41,85.41,13000.0,65.2922,65.3075,65.2846,65.2846,13000.0
2015-03-23 12:15:00,85.4,85.4,85.36,85.36,1800.0,65.277,65.277,65.2464,65.2464,1800.0
2015-03-23 12:20:00,85.37,85.43,85.37,85.43,3500.0,65.254,65.2999,65.254,65.2999,3500.0
2015-03-23 12:25:00,85.42,85.42,85.38,85.42,6600.0,65.2922,65.2922,65.2617,65.2922,6600.0
2015-03-23 12:30:00,85.42,85.51,85.42,85.5,5200.0,65.2922,65.361,65.2922,65.3534,5200.0
2015-03-23 12:35:00,85.52,85.52,85.49,85.49,1800.0,65.3687,65.3687,65.3458,65.3458,1800.0
2015-03-23 12:40:00,85.53,85.53,85.51,85.52,5700.0,65.3763,65.3763,65.361,65.3687,5700.0
2015-03-23 12:45:00,85.52,85.52,85.5,85.51,5300.0,65.3687,65.3687,65.3534,65.361,5300.0
2015-03-23 12:50:00,85.51,85.52,85.47,85.47,5800.0,65.361,65.3687,65.3305,65.3305,5800.0
2015-03-23 12:55:00,85.47,85.47,85.45,85.46,5700.0,65.3305,65.3305,65.3152,65.3228,5700.0
2015-03-23 13:00:00,85.44,85.44,85.43,85.44,1400.0,65.3075,65.3075,65.2999,65.3075,1400.0
2015-03-23 13:05:00,85.44,85.44,85.42,85.43,3400.0,65.3075,65.3075,65.2922,65.2999,3400.0
2015-03-23 13:10:00,85.45,85.45,85.43,85.43,19800.0,65.3152,65.3152,65.2999,65.2999,19800.0
2015-03-23 13:15:00,85.44,85.47,85.42,85.47,1400.0,65.3075,65.3305,65.2922,65.3305,1400.0
2015-03-23 13:20:00,85.45,85.46,85.42,85.45,4100.0,65.3152,65.3228,65.2922,65.3152,4100.0
2015-03-23 13:25:00,85.45,85.45,85.42,85.42,1900.0,65.3152,65.3152,65.2922,65.2922,1900.0
2015-03-23 13:30:00,85.41,85.41,85.38,85.39,15800.0,65.2846,65.2846,65.2617,65.2693,15800.0
2015-03-23 13:35:00,85.41,85.43,85.41,85.43,900.0,65.2846,65.2999,65.2846,65.2999,900.0
2015-03-23 13:40:00,85.44,85.48,85.44,85.47,3500.0,65.3075,65.3381,65.3075,65.3305,3500.0
2015-03-23 13:45:00,85.48,85.48,85.46,85.46,7900.0,65.3381,65.3381,65.3228,65.3228,7900.0
2015-03-23 13:50:00,85.45,85.45,85.43,85.43,7200.0,65.3152,65.3152,65.2999,65.2999,7200.0
2015-03-23 13:55:00,85.43,85.46,85.43,85.44,12700.0,65.2999,65.3228,65.2999,65.3075,12700.0
2015-03-23 14:00:00,85.43,85.46,85.42,85.46,18900.0,65.2999,65.3228,65.2922,65.3228,18900.0
2015-03-23 14:05:00,85.48,85.52,85.48,85.51,16000.0,65.3381,65.3687,65.3381,65.361,16000.0
2015-03-23 14:10:00,85.52,85.54,85.52,85.53,3000.0,65.3687,65.384,65.3687,65.3763,3000.0
2015-03-23 14:15:00,85.54,85.55,85.51,85.51,6800.0,65.384,65.3916,65.361,65.361,6800.0
2015-03-23 14:20:00,85.51,85.52,85.49,85.51,114000.0,65.361,65.3687,65.3458,65.361,114000.0
2015-03-23 14:25:00,85.54,85.55,85.53,85.54,1500.0,65.384,65.3916,65.3763,65.384,1500.0
2015-03-23 14:30:00,85.53,85.54,85.49,85.49,12400.0,65.3763,65.384,65.3458,65.3458,12400.0
2015-03-23 14:35:00,85.49,85.5,85.48,85.5,3100.0,65.3458,65.3534,65.3381,65.3534,3100.0
2015-03-23 14:40:00,85.49,85.5,85.48,85.5,4100.0,65.3458,65.3534,65.3381,65.3534,4100.0
2015-03-23 14:45:00,85.5,85.5,85.44,85.44,2800.0,65.3534,65.3534,65.3075,65.3075,2800.0
2015-03-23 14:50:00,85.42,85.46,85.42,85.44,18300.0,65.2922,65.3228,65.2922,65.3075,18300.0
2015-03-23 14:55:00,85.44,85.45,85.43,85.44,5400.0,65.3075,65.3152,65.2999,65.3075,5400.0
2015-03-23 15:00:00,85.44,85.47,85.43,85.47,1300.0,65.3075,65.3305,65.2999,65.3305,1300.0
2015-03-23 15:05:00,85.46,85.47,85.42,85.46,6900.0,65.3228,65.3305,65.2922,65.3228,6900.0
2015-03-23 15:10:00,85.47,85.47,85.41,85.41,4000.0,65.3305,65.3305,65.2846,65.2846,4000.0
2015-03-23 15:15:00,85.41,85.42,85.39,85.41,6800.0,65.2846,65.2922,65.2693,65.2846,6800.0
2015-03-23 15:20:00,85.4,85.44,85.4,85.43,6700.0,65.277,65.3075,65.277,65.2999,6700.0
2015-03-23 15:25:00,85.42,85.44,85.4,85.41,4700.0,65.2922,65.3075,65.277,65.2846,4700.0
2015-03-23 15:30:00,85.42,85.43,85.4,85.42,7100.0,65.2922,65.2999,65.277,65.2922,7100.0
2015-03-23 15:35:00,85.42,85.43,85.4,85.42,5300.0,65.2922,65.2999,65.277,65.2922,5300.0
2015-03-23 15:40:00,85.43,85.43,85.37,85.38,3600.0,65.2999,65.2999,65.254,65.2617,3600.0
2015-03-23 15:45:00,85.37,85.39,85.36,85.38,8800.0,65.254,65.2693,65.2464,65.2617,8800.0
2015-03-23 15:50:00,85.37,85.37,85.32,85.32,3900.0,65.254,65.254,65.2158,65.2158,3900.0
2015-03-23 15:55:00,85.31,85.31,85.2,85.2,7900.0,65.2082,65.2082,65.1241,65.1241,7900.0
2015-03-24 09:30:00,84.99,85.19,84.99,85.14,18000.0,64.9636,65.1164,64.9636,65.0782,18000.0
2015-03-24 09:35:00,85.07,85.1,85.04,85.04,3800.0,65.0247,65.0476,65.0018,65.0018,3800.0
2015-03-24 09:40:00,85.0,85.0,84.91,84.95,2600.0,64.9712,64.9712,64.9024,64.933,2600.0
2015-03-24 09:45:00,84.95,84.95,84.89,84.93,6200.0,64.933,64.933,64.8871,64.9177,6200.0
2015-03-24 09:50:00,85.01,85.05,85.0,85.01,8700.0,64.9789,65.0094,64.9712,64.9789,8700.0
2015-03-24 09:55:00,85.05,85.07,85.02,85.05,1600.0,65.0094,65.0247,64.9865,65.0094,1600.0
2015-03-24 10:00:00,85.1,85.11,85.07,85.11,3400.0,65.0476,65.0553,65.0247,65.0553,3400.0
2015-03-24 10:05:00,85.12,85.16,85.12,85.15,600.0,65.0629,65.0935,65.0629,65.0859,600.0
2015-03-24 10:10:00,85.17,85.17,85.08,85.1,12000.0,65.1012,65.1012,65.0324,65.0476,12000.0
2015-03-24 10:15:00,85.11,85.14,85.1,85.1,14600.0,65.0553,65.0782,65.0476,65.0476,14600.0
2015-03-24 10:20:00,85.11,85.12,85.02,85.02,3700.0,65.0553,65.0629,64.9865,64.9865,3700.0
2015-03-24 10:25:00,85.02,85.07,85.01,85.06,1400.0,64.9865,65.0247,64.9789,65.0171,1400.0
2015-03-24 10:30:00,85.07,85.09,85.06,85.06,2200.0,65.0247,65.04,65.0171,65.0171,2200.0
2015-03-24 10:35:00,85.05,85.05,85.01,85.03,3400.0,65.0094,65.0094,64.9789,64.9941,3400.0
2015-03-24 10:40:00,85.02,85.08,84.99,85.0,12600.0,64.9865,65.0324,64.9636,64.9712,12600.0
2015-03-24 10:45:00,84.99,84.99,84.95,84.97,3500.0,64.9636,64.9636,64.933,64.9483,3500.0
2015-03-24 10:50:00,84.99,85.05,84.99,85.04,5100.0,64.9636,65.0094,64.9636,65.0018,5100.0
2015-03-24 10:55:00,85.03,85.06,85.01,85.01,2800.0,64.9941,65.0171,64.9789,64.9789,2800.0
2015-03-24 11:00:00,85.01,85.01,84.95,85.0,6400.0,64.9789,64.9789,64.933,64.9712,6400.0
2015-03-24 11:05:00,85.01,85.11,85.01,85.09,17200.0,64.9789,65.0553,64.9789,65.04,17200.0
2015-03-24 11:10:00,85.08,85.13,85.08,85.13,2700.0,65.0324,65.0706,65.0324,65.0706,2700.0
2015-03-24 11:15:00,85.14,85.16,85.11,85.15,1100.0,65.0782,65.0935,65.0553,65.0859,1100.0
2015-03-24 11:20:00,85.14,85.15,85.13,85.14,600.0,65.0782,65.0859,65.0706,65.0782,600.0
2015-03-24 11:25:00,85.14,85.15,85.13,85.13,4400.0,65.0782,65.0859,65.0706,65.0706,4400.0
2015-03-24 11:30:00,85.13,85.15,85.12,85.13,3100.0,65.0706,65.0859,65.0629,65.0706,3100.0
2015-03-24 11:35:00,85.13,85.14,85.08,85.09,2600.0,65.0706,65.0782,65.0324,65.04,2600.0
2015-03-24 11:40:00,85.1,85.1,85.06,85.07,17700.0,65.0476,65.0476,65.0171,65.0247,17700.0
2015-03-24 11:45:00,85.06,85.09,85.05,85.08,72900.0,65.0171,65.04,65.0094,65.0324,72900.0
2015-03-24 11:50:00,85.09,85.13,85.08,85.13,4200.0,65.04,65.0706,65.0324,65.0706,4200.0
2015-03-24 11:55:00,85.14,85.14,85.07,85.08,2600.0,65.0782,65.0782,65.0247,65.0324,2600.0
2015-03-24 12:00:00,85.06,85.1,85.06,85.1,1500.0,65.0171,65.0476,65.0171,65.0476,1500.0
2015-03-24 12:05:00,85.11,85.11,85.07,85.08,700.0,65.0553,65.0553,65.0247,65.0324,700.0
2015-03-24 12:10:00,85.08,85.13,85.07,85.13,1100.0,65.0324,65.0706,65.0247,65.0706,1100.0
2015-03-24 12:15:00,85.11,85.11,85.07,85.09,1800.0,65.0553,65.0553,65.0247,65.04,1800.0
2015-03-24 12:20:00,85.07,85.07,85.04,85.05,1900.0,65.0247,65.0247,65.0018,65.0094,1900.0
2015-03-24 12:25:00,85.02,85.06,85.0,85.0,2900.0,64.9865,65.0171,64.9712,64.9712,2900.0
2015-03-24 12:30:00,85.0,85.0,84.93,84.95,1800.0,64.9712,64.9712,64.9177,64.933,1800.0
2015-03-24 12:35:00,84.88,84.93,84.88,84.93,600.0,64.8795,64.9177,64.8795,64.9177,600.0
2015-03-24 12:40:00,84.9,84.94,84.9,84.92,1200.0,64.8948,64.9253,64.8948,64.9101,1200.0
2015-03-24 12:45:00,84.93,84.93,84.85,84.85,600.0,64.9177,64.9177,64.8566,64.8566,600.0
2015-03-24 12:50:00,84.87,84.88,84.86,84.87,2500.0,64.8718,64.8795,64.8642,64.8718,2500.0
2015-03-24 12:55:00,84.86,84.88,84.84,84.84,4500.0,64.8642,64.8795,64.8489,64.8489,4500.0
2015-03-24 13:00:00,84.82,84.91,84.82,84.89,1100.0,64.8336,64.9024,64.8336,64.8871,1100.0
2015-03-24 13:05:00,84.91,84.91,84.89,84.9,2600.0,64.9024,64.9024,64.8871,64.8948,2600.0
2015-03-24 13:10:00,84.87,84.88,84.84,84.87,13700.0,64.8718,64.8795,64.8489,64.8718,13700.0
2015-03-24 13:15:00,84.87,84.9,84.87,84.89,3800.0,64.8718,64.8948,64.8718,64.8871,3800.0
2015-03-24 13:20:00,84.88,84.89,84.84,84.85,10100.0,64.8795,64.8871,64.8489,64.8566,10100.0
2015-03-24 13:25:00,84.84,84.85,84.73,84.75,6100.0,64.8489,64.8566,64.7648,64.7801,6100.0
2015-03-24 13:30:00,84.76,84.8,84.73,84.75,20100.0,64.7878,64.8183,64.7648,64.7801,20100.0
2015-03-24 13:35:00,84.78,84.79,84.77,84.79,2100.0,64.8031,64.8107,64.7954,64.8107,2100.0
2015-03-24 13:40:00,84.79,84.84,84.79,84.84,6600.0,64.8107,64.8489,64.8107,64.8489,6600.0
2015-03-24 13:45:00,84.84,84.84,84.76,84.81,3200.0,64.8489,64.8489,64.7878,64.826,3200.0
2015-03-24 13:50:00,84.8,84.86,84.79,84.85,9000.0,64.8183,64.8642,64.8107,64.8566,9000.0
2015-03-24 13:55:00,84.83,84.86,84.83,84.86,1500.0,64.8413,64.8642,64.8413,64.8642,1500.0
2015-03-24 14:00:00,84.84,84.84,84.77,84.79,5100.0,64.8489,64.8489,64.7954,64.8107,5100.0
2015-03-24 14:05:00,84.77,84.81,84.74,84.81,4600.0,64.7954,64.826,64.7725,64.826,4600.0
2015-03-24 14:10:00,84.83,84.84,84.74,84.74,34300.0,64.8413,64.8489,64.7725,64.7725,34300.0
2015-03-24 14:15:00,84.74,84.77,84.68,84.68,14300.0,64.7725,64.7954,64.7266,64.7266,14300.0
2015-03-24 14:20:00,84.67,84.73,84.66,84.72,5000.0,64.719,64.7648,64.7113,64.7572,5000.0
2015-03-24 14:25:00,84.74,84.74,84.67,84.7,19300.0,64.7725,64.7725,64.719,64.7419,19300.0
2015-03-24 14:30:00,84.67,84.67,84.65,84.67,1900.0,64.719,64.719,64.7037,64.719,1900.0
2015-03-24 14:35:00,84.68,84.7,84.67,84.69,6300.0,64.7266,64.7419,64.719,64.7343,6300.0
2015-03-24 14:40:00,84.71,84.72,84.66,84.72,2500.0,64.7495,64.7572,64.7113,64.7572,2500.0
2015-03-24 14:45:00,84.72,84.76,84.7,84.74,4000.0,64.7572,64.7878,64.7419,64.7725,4000.0
2015-03-24 14:50:00,84.73,84.73,84.7,84.71,3000.0,64.7648,64.7648,64.7419,64.7495,3000.0
2015-03-24 14:55:00,84.7,84.74,84.7,84.73,21300.0,64.7419,64.7725,64.7419,64.7648,21300.0
2015-03-24 15:00:00,84.73,84.77,84.72,84.76,7200.0,64.7648,64.7954,64.7572,64.7878,7200.0
2015-03-24 15:05:00,84.77,84.82,84.75,84.82,3400.0,64.7954,64.8336,64.7801,64.8336,3400.0
2015-03-24 15:10:00,84.8,84.8,84.75,84.77,12300.0,64.8183,64.8183,64.7801,64.7954,12300.0
2015-03-24 15:15:00,84.77,84.8,84.76,84.8,2000.0,64.7954,64.8183,64.7878,64.8183,2000.0
2015-03-24 15:20:00,84.79,84.79,84.64,84.66,6900.0,64.8107,64.8107,64.696,64.7113,6900.0
2015-03-24 15:25:00,84.7,84.7,84.62,84.62,21600.0,64.7419,64.7419,64.6808,64.6808,21600.0
2015-03-24 15:30:00,84.62,84.7,84.62,84.68,30600.0,64.6808,64.7419,64.6808,64.7266,30600.0
2015-03-24 15:35:00,84.68,84.71,84.66,84.67,2800.0,64.7266,64.7495,64.7113,64.719,2800.0
2015-03-24 15:40:00,84.7,84.71,84.62,84.62,3100.0,64.7419,64.7495,64.6808,64.6808,3100.0
2015-03-24 15:45:00,84.64,84.71,84.6,84.6,3000.0,64.696,64.7495,64.6655,64.6655,3000.0
2015-03-24 15:50:00,84.6,84.63,84.59,84.62,6500.0,64.6655,64.6884,64.6578,64.6808,6500.0
2015-03-24 15:55:00,84.58,84.62,84.52,84.55,21000.0,64.6502,64.6808,64.6043,64.6272,21000.0
2015-03-25 09:30:00,84.29,84.39,84.24,84.31,19100.0,64.816,64.8929,64.7776,64.8314,19100.0
2015-03-25 09:35:00,84.33,84.33,84.19,84.19,3900.0,64.8468,64.8468,64.7391,64.7391,3900.0
2015-03-25 09:40:00,84.19,84.2,84.13,84.16,1900.0,64.7391,64.7468,64.693,64.7161,1900.0
2015-03-25 09:45:00,84.0,84.01,83.99,84.0,1100.0,64.593,64.6007,64.5853,64.593,1100.0
2015-03-25 09:50:00,83.99,84.11,83.99,84.07,3400.0,64.5853,64.6776,64.5853,64.6469,3400.0
2015-03-25 09:55:00,84.09,84.09,84.08,84.09,1200.0,64.6622,64.6622,64.6545,64.6622,1200.0
2015-03-25 10:00:00,84.11,84.18,84.07,84.18,2000.0,64.6776,64.7314,64.6469,64.7314,2000.0
2015-03-25 10:05:00,84.18,84.21,84.18,84.21,1100.0,64.7314,64.7545,64.7314,64.7545,1100.0
2015-03-25 10:10:00,84.22,84.23,84.18,84.18,10500.0,64.7622,64.7699,64.7314,64.7314,10500.0
2015-03-25 10:15:00,84.2,84.21,84.18,84.21,700.0,64.7468,64.7545,64.7314,64.7545,700.0
2015-03-25 10:20:00,84.22,84.28,84.21,84.26,4800.0,64.7622,64.8083,64.7545,64.793,4800.0
2015-03-25 10:25:00,84.25,84.25,84.22,84.23,2100.0,64.7853,64.7853,64.7622,64.7699,2100.0
2015-03-25 10:30:00,84.2,84.2,84.14,84.14,9300.0,64.7468,64.7468,64.7007,64.7007,9300.0
2015-03-25 10:35:00,84.16,84.19,84.13,84.13,2000.0,64.7161,64.7391,64.693,64.693,2000.0
2015-03-25 10:40:00,84.12,84.12,84.06,84.1,7300.0,64.6853,64.6853,64.6392,64.6699,7300.0
2015-03-25 10:45:00,84.1,84.1,84.02,84.07,3900.0,64.6699,64.6699,64.6084,64.6469,3900.0
2015-03-25 10:50:00,84.07,84.13,84.06,84.13,1600.0,64.6469,64.693,64.6392,64.693,1600.0
2015-03-25 10:55:00,84.14,84.19,84.14,84.19,2600.0,64.7007,64.7391,64.7007,64.7391,2600.0
2015-03-25 11:00:00,84.2,84.25,84.19,84.25,3100.0,64.7468,64.7853,64.7391,64.7853,3100.0
2015-03-25 11:05:00,84.23,84.24,84.16,84.16,4200.0,64.7699,64.7776,64.7161,64.7161,4200.0
2015-03-25 11:10:00,84.16,84.16,84.1,84.14,5600.0,64.7161,64.7161,64.6699,64.7007,5600.0
2015-03-25 11:15:00,84.11,84.12,84.03,84.05,7500.0,64.6776,64.6853,64.6161,64.6315,7500.0
2015-03-25 11:20:00,84.07,84.07,84.02,84.06,5600.0,64.6469,64.6469,64.6084,64.6392,5600.0
2015-03-25 11:25:00,84.07,84.13,84.06,84.09,3500.0,64.6469,64.693,64.6392,64.6622,3500.0
2015-03-25 11:30:00,84.1,84.1,83.95,83.95,6500.0,64.6699,64.6699,64.5546,64.5546,6500.0
2015-03-25 11:35:00,83.9,83.93,83.78,83.8,2300.0,64.5161,64.5392,64.4239,64.4392,2300.0
2015-03-25 11:40:00,83.74,83.75,83.64,83.69,5400.0,64.3931,64.4008,64.3162,64.3546,5400.0
2015-03-25 11:45:00,83.66,83.73,83.66,83.71,3100.0,64.3316,64.3854,64.3316,64.37,3100.0
2015-03-25 11:50:00,83.69,83.73,83.68,83.7,4000.0,64.3546,64.3854,64.347,64.3623,4000.0
2015-03-25 11:55:00,83.67,83.69,83.61,83.69,9300.0,64.3393,64.3546,64.2931,64.3546,9300.0
2015-03-25 12:00:00,83.69,83.7,83.61,83.66,3100.0,64.3546,64.3623,64.2931,64.3316,3100.0
2015-03-25 12:05:00,83.67,83.68,83.65,83.65,900.0,64.3393,64.347,64.3239,64.3239,900.0
2015-03-25 12:10:00,83.68,83.71,83.68,83.71,700.0,64.347,64.37,64.347,64.37,700.0
2015-03-25 12:15:00,83.72,83.73,83.65,83.65,4200.0,64.3777,64.3854,64.3239,64.3239,4200.0
2015-03-25 12:20:00,83.64,83.64,83.54,83.55,6600.0,64.3162,64.3162,64.2393,64.247,6600.0
2015-03-25 12:25:00,83.52,83.63,83.52,83.62,14700.0,64.2239,64.3085,64.2239,64.3008,14700.0
2015-03-25 12:30:00,83.58,83.59,83.49,83.55,6800.0,64.2701,64.2778,64.2009,64.247,6800.0
2015-03-25 12:35:00,83.5,83.53,83.5,83.53,1600.0,64.2085,64.2316,64.2085,64.2316,1600.0
2015-03-25 12:40:00,83.49,83.54,83.48,83.48,8300.0,64.2009,64.2393,64.1932,64.1932,8300.0
2015-03-25 12:45:00,83.53,83.54,83.5,83.54,12700.0,64.2316,64.2393,64.2085,64.2393,12700.0
2015-03-25 12:50:00,83.55,83.56,83.54,83.55,2000.0,64.247,64.2547,64.2393,64.247,2000.0
2015-03-25 12:55:00,83.55,83.6,83.55,83.6,400.0,64.247,64.2854,64.247,64.2854,400.0
2015-03-25 13:00:00,83.59,83.62,83.57,83.61,1900.0,64.2778,64.3008,64.2624,64.2931,1900.0
2015-03-25 13:05:00,83.58,83.58,83.55,83.56,3600.0,64.2701,64.2701,64.247,64.2547,3600.0
2015-03-25 13:10:00,83.53,83.53,83.46,83.49,1800.0,64.2316,64.2316,64.1778,64.2009,1800.0
2015-03-25 13:15:00,83.45,83.45,83.39,83.45,5400.0,64.1701,64.1701,64.124,64.1701,5400.0
2015-03-25 13:20:00,83.45,83.46,83.41,83.45,1000.0,64.1701,64.1778,64.1393,64.1701,1000.0
2015-03-25 13:25:00,83.46,83.55,83.46,83.53,18600.0,64.1778,64.247,64.1778,64.2316,18600.0
2015-03-25 13:30:00,83.53,83.54,83.48,83.5,8900.0,64.2316,64.2393,64.1932,64.2085,8900.0
2015-03-25 13:35:00,83.49,83.56,83.46,83.55,4100.0,64.2009,64.2547,64.1778,64.247,4100.0
2015-03-25 13:40:00,83.56,83.62,83.56,83.62,7500.0,64.2547,64.3008,64.2547,64.3008,7500.0
2015-03-25 13:45:00,83.61,83.63,83.59,83.63,5500.0,64.2931,64.3085,64.2778,64.3085,5500.0
2015-03-25 13:50:00,83.64,83.65,83.62,83.63,4200.0,64.3162,64.3239,64.3008,64.3085,4200.0
2015-03-25 13:55:00,83.62,83.62,83.58,83.58,10100.0,64.3008,64.3008,64.2701,64.2701,10100.0
2015-03-25 14:00:00,83.55,83.6,83.53,83.6,16300.0,64.247,64.2854,64.2316,64.2854,16300.0
2015-03-25 14:05:00,83.59,83.6,83.51,83.52,9200.0,64.2778,64.2854,64.2162,64.2239,9200.0
2015-03-25 14:10:00,83.52,83.55,83.51,83.52,4900.0,64.2239,64.247,64.2162,64.2239,4900.0
2015-03-25 14:15:00,83.52,83.62,83.52,83.57,11600.0,64.2239,64.3008,64.2239,64.2624,11600.0
2015-03-25 14:20:00,83.6,83.64,83.58,83.62,35000.0,64.2854,64.3162,64.2701,64.3008,35000.0
2015-03-25 14:25:00,83.6,83.63,83.58,83.63,3100.0,64.2854,64.3085,64.2701,64.3085,3100.0
2015-03-25 14:30:00,83.64,83.64,83.57,83.59,6900.0,64.3162,64.3162,64.2624,64.2778,6900.0
2015-03-25 14:35:00,83.6,83.6,83.55,83.55,6900.0,64.2854,64.2854,64.247,64.247,6900.0
2015-03-25 14:40:00,83.53,83.55,83.53,83.53,1600.0,64.2316,64.247,64.2316,64.2316,1600.0
2015-03-25 14:45:00,83.52,83.54,83.47,83.53,10300.0,64.2239,64.2393,64.1855,64.2316,10300.0
2015-03-25 14:50:00,83.52,83.58,83.51,83.58,14700.0,64.2239,64.2701,64.2162,64.2701,14700.0
2015-03-25 14:55:00,83.59,83.61,83.52,83.52,12400.0,64.2778,64.2931,64.2239,64.2239,12400.0
2015-03-25 15:00:00,83.52,83.52,83.44,83.46,9000.0,64.2239,64.2239,64.1624,64.1778,9000.0
2015-03-25 15:05:00,83.44,83.46,83.39,83.4,8900.0,64.1624,64.1778,64.124,64.1316,8900.0
2015-03-25 15:10:00,83.39,83.46,83.38,83.45,7900.0,64.124,64.1778,64.1163,64.1701,7900.0
2015-03-25 15:15:00,83.45,83.46,83.4,83.41,3800.0,64.1701,64.1778,64.1316,64.1393,3800.0
2015-03-25 15:20:00,83.42,83.42,83.32,83.34,8800.0,64.147,64.147,64.0701,64.0855,8800.0
2015-03-25 15:25:00,83.34,83.35,83.29,83.31,4600.0,64.0855,64.0932,64.0471,64.0624,4600.0
2015-03-25 15:30:00,83.3,83.33,83.25,83.31,15000.0,64.0548,64.0778,64.0163,64.0624,15000.0
2015-03-25 15:35:00,83.28,83.34,83.28,83.3,25400.0,64.0394,64.0855,64.0394,64.0548,25400.0
2015-03-25 15:40:00,83.3,83.32,83.25,83.31,19200.0,64.0548,64.0701,64.0163,64.0624,19200.0
2015-03-25 15:45:00,83.28,83.28,83.16,83.17,9100.0,64.0394,64.0394,63.9471,63.9548,9100.0
2015-03-25 15:50:00,83.18,83.18,83.11,83.13,25300.0,63.9625,63.9625,63.9086,63.924,25300.0
2015-03-25 15:55:00,83.13,83.2,83.12,83.13,14400.0,63.924,63.9779,63.9163,63.924,14400.0
2015-03-26 09:30:00,82.86,82.89,82.75,82.77,20900.0,63.7164,63.7395,63.6318,63.6472,20900.0
2015-03-26 09:35:00,82.83,82.94,82.83,82.88,2800.0,63.6933,63.7779,63.6933,63.7318,2800.0
2015-03-26 09:40:00,82.93,82.99,82.92,82.93,4200.0,63.7702,63.8164,63.7625,63.7702,4200.0
2015-03-26 09:45:00,82.94,82.99,82.88,82.98,1200.0,63.7779,63.8164,63.7318,63.8087,1200.0
2015-03-26 09:50:00,83.01,83.01,82.95,82.95,1000.0,63.8318,63.8318,63.7856,63.7856,1000.0
2015-03-26 09:55:00,82.93,82.94,82.76,82.77,2900.0,63.7702,63.7779,63.6395,63.6472,2900.0
2015-03-26 10:00:00,82.77,82.79,82.73,82.75,3300.0,63.6472,63.6626,63.6164,63.6318,3300.0
2015-03-26 10:05:00,82.74,82.75,82.61,82.61,9000.0,63.6241,63.6318,63.5242,63.5242,9000.0
2015-03-26 10:10:00,82.6,82.66,82.54,82.61,3400.0,63.5165,63.5626,63.4703,63.5242,3400.0
2015-03-26 10:15:00,82.58,82.58,82.48,82.54,17100.0,63.5011,63.5011,63.4242,63.4703,17100.0
2015-03-26 10:20:00,82.56,82.67,82.55,82.63,4300.0,63.4857,63.5703,63.478,63.5395,4300.0
2015-03-26 10:25:00,82.63,82.76,82.63,82.76,3600.0,63.5395,63.6395,63.5395,63.6395,3600.0
2015-03-26 10:30:00,82.74,82.81,82.69,82.76,4400.0,63.6241,63.678,63.5857,63.6395,4400.0
2015-03-26 10:35:00,82.79,82.87,82.78,82.78,8800.0,63.6626,63.7241,63.6549,63.6549,8800.0
2015-03-26 10:40:00,82.8,82.9,82.8,82.88,2900.0,63.6703,63.7472,63.6703,63.7318,2900.0
2015-03-26 10:45:00,82.91,82.92,82.8,82.83,1400.0,63.7549,63.7625,63.6703,63.6933,1400.0
2015-03-26 10:50:00,82.86,82.88,82.81,82.81,3200.0,63.7164,63.7318,63.678,63.678,3200.0
2015-03-26 10:55:00,82.8,82.89,82.8,82.89,2200.0,63.6703,63.7395,63.6703,63.7395,2200.0
2015-03-26 11:00:00,82.86,82.88,82.77,82.79,13100.0,63.7164,63.7318,63.6472,63.6626,13100.0
2015-03-26 11:05:00,82.8,82.87,82.8,82.82,2600.0,63.6703,63.7241,63.6703,63.6856,2600.0
2015-03-26 11:10:00,82.76,82.76,82.75,82.75,300.0,63.6395,63.6395,63.6318,63.6318,300.0
2015-03-26 11:15:00,82.74,82.75,82.73,82.75,700.0,63.6241,63.6318,63.6164,63.6318,700.0
2015-03-26 11:20:00,82.71,82.79,82.68,82.78,2300.0,63.6011,63.6626,63.578,63.6549,2300.0
2015-03-26 11:25:00,82.76,82.87,82.76,82.85,900.0,63.6395,63.7241,63.6395,63.7087,900.0
2015-03-26 11:30:00,82.84,82.94,82.82,82.94,2200.0,63.701,63.7779,63.6856,63.7779,2200.0
2015-03-26 11:35:00,82.93,82.98,82.91,82.98,3800.0,63.7702,63.8087,63.7549,63.8087,3800.0
2015-03-26 11:40:00,82.96,83.05,82.96,83.04,21000.0,63.7933,63.8625,63.7933,63.8548,21000.0
2015-03-26 11:45:00,83.01,83.01,82.98,82.99,5200.0,63.8318,63.8318,63.8087,63.8164,5200.0
2015-03-26 11:50:00,83.01,83.04,82.96,83.04,6100.0,63.8318,63.8548,63.7933,63.8548,6100.0
2015-03-26 11:55:00,83.05,83.13,83.04,83.12,1800.0,63.8625,63.924,63.8548,63.9163,1800.0
2015-03-26 12:00:00,83.14,83.17,83.1,83.1,7600.0,63.9317,63.9548,63.901,63.901,7600.0
2015-03-26 12:05:00,83.12,83.12,83.05,83.07,5100.0,63.9163,63.9163,63.8625,63.8779,5100.0
2015-03-26 12:10:00,83.07,83.1,83.07,83.1,700.0,63.8779,63.901,63.8779,63.901,700.0
2015-03-26 12:15:00,83.11,83.14,83.04,83.08,4500.0,63.9086,63.9317,63.8548,63.8856,4500.0
2015-03-26 12:20:00,83.09,83.1,82.97,82.98,2000.0,63.8933,63.901,63.801,63.8087,2000.0
2015-03-26 12:25:00,82.97,83.0,82.97,82.98,1400.0,63.801,63.8241,63.801,63.8087,1400.0
2015-03-26 12:30:00,83.0,83.0,82.98,83.0,1300.0,63.8241,63.8241,63.8087,63.8241,1300.0
2015-03-26 12:35:00,83.01,83.02,82.98,83.01,2200.0,63.8318,63.8394,63.8087,63.8318,2200.0
2015-03-26 12:40:00,83.0,83.01,82.94,82.94,700.0,63.8241,63.8318,63.7779,63.7779,700.0
2015-03-26 12:45:00,82.97,83.02,82.97,83.01,900.0,63.801,63.8394,63.801,63.8318,900.0
2015-03-26 12:50:00,83.05,83.13,83.05,83.13,1100.0,63.8625,63.924,63.8625,63.924,1100.0
2015-03-26 12:55:00,83.13,83.13,83.07,83.11,2400.0,63.924,63.924,63.8779,63.9086,2400.0
2015-03-26 13:00:00,83.07,83.11,83.04,83.05,2300.0,63.8779,63.9086,63.8548,63.8625,2300.0
2015-03-26 13:05:00,83.06,83.06,83.0,83.05,1500.0,63.8702,63.8702,63.8241,63.8625,1500.0
2015-03-26 13:10:00,83.04,83.05,82.91,82.92,1900.0,63.8548,63.8625,63.7549,63.7625,1900.0
2015-03-26 13:15:00,82.91,82.94,82.87,82.94,2900.0,63.7549,63.7779,63.7241,63.7779,2900.0
2015-03-26 13:20:00,82.95,82.96,82.89,82.94,7400.0,63.7856,63.7933,63.7395,63.7779,7400.0
2015-03-26 13:25:00,82.93,83.03,82.93,83.03,12200.0,63.7702,63.8471,63.7702,63.8471,12200.0
2015-03-26 13:30:00,83.03,83.11,83.01,83.07,7400.0,63.8471,63.9086,63.8318,63.8779,7400.0
2015-03-26 13:35:00,83.07,83.09,83.05,83.06,4100.0,63.8779,63.8933,63.8625,63.8702,4100.0
2015-03-26 13:40:00,83.09,83.22,83.09,83.21,16700.0,63.8933,63.9932,63.8933,63.9855,16700.0
2015-03-26 13:45:00,83.25,83.25,83.2,83.2,5800.0,64.0163,64.0163,63.9779,63.9779,5800.0
2015-03-26 13:50:00,83.23,83.31,83.22,83.29,11400.0,64.0009,64.0624,63.9932,64.0471,11400.0
2015-03-26 13:55:00,83.3,83.3,83.27,83.29,1100.0,64.0548,64.0548,64.0317,64.0471,1100.0
2015-03-26 14:00:00,83.27,83.28,83.25,83.27,9700.0,64.0317,64.0394,64.0163,64.0317,9700.0
2015-03-26 14:05:00,83.27,83.27,83.17,83.18,13400.0,64.0317,64.0317,63.9548,63.9625,13400.0
2015-03-26 14:10:00,83.18,83.2,83.09,83.09,9200.0,63.9625,63.9779,63.8933,63.8933,9200.0
2015-03-26 14:15:00,83.08,83.18,83.08,83.17,21200.0,63.8856,63.9625,63.8856,63.9548,21200.0
2015-03-26 14:20:00,83.19,83.19,83.13,83.13,11100.0,63.9702,63.9702,63.924,63.924,11100.0
2015-03-26 14:25:00,83.15,83.15,83.06,83.06,12900.0,63.9394,63.9394,63.8702,63.8702,12900.0
2015-03-26 14:30:00,83.08,83.13,83.08,83.11,4400.0,63.8856,63.924,63.8856,63.9086,4400.0
2015-03-26 14:35:00,83.11,83.15,83.09,83.11,4400.0,63.9086,63.9394,63.8933,63.9086,4400.0
2015-03-26 14:40:00,83.12,83.19,83.1,83.16,7700.0,63.9163,63.9702,63.901,63.9471,7700.0
2015-03-26 14:45:00,83.15,83.16,83.05,83.06,15100.0,63.9394,63.9471,63.8625,63.8702,15100.0
2015-03-26 14:50:00,83.06,83.06,82.99,83.06,14800.0,63.8702,63.8702,63.8164,63.8702,14800.0
2015-03-26 14:55:00,83.05,83.08,82.95,82.96,23500.0,63.8625,63.8856,63.7856,63.7933,23500.0
2015-03-26 15:00:00,82.95,82.99,82.93,82.95,11000.0,63.7856,63.8164,63.7702,63.7856,11000.0
2015-03-26 15:05:00,82.95,83.02,82.93,83.0,6500.0,63.7856,63.8394,63.7702,63.8241,6500.0
2015-03-26 15:10:00,83.01,83.03,82.93,82.94,12000.0,63.8318,63.8471,63.7702,63.7779,12000.0
2015-03-26 15:15:00,82.92,83.0,82.92,82.92,7600.0,63.7625,63.8241,63.7625,63.7625,7600.0
2015-03-26 15:20:00,82.93,82.97,82.91,82.93,6600.0,63.7702,63.801,63.7549,63.7702,6600.0
2015-03-26 15:25:00,82.92,83.0,82.92,82.97,8400.0,63.7625,63.8241,63.7625,63.801,8400.0
2015-03-26 15:30:00,82.97,83.07,82.93,83.06,8600.0,63.801,63.8779,63.7702,63.8702,8600.0
2015-03-26 15:35:00,83.07,83.15,83.0,83.01,5500.0,63.8779,63.9394,63.8241,63.8318,5500.0
2015-03-26 15:40:00,83.01,83.01,82.9,82.94,21500.0,63.8318,63.8318,63.7472,63.7779,21500.0
2015-03-26 15:45:00,82.94,83.02,82.93,82.99,6200.0,63.7779,63.8394,63.7702,63.8164,6200.0
2015-03-26 15:50:00,82.98,83.01,82.92,82.93,3400.0,63.8087,63.8318,63.7625,63.7702,3400.0
2015-03-26 15:55:00,82.92,82.94,82.88,82.89,9300.0,63.7625,63.7779,63.7318,63.7395,9300.0
2015-03-27 09:30:00,82.88,83.0,82.88,83.0,13300.0,63.7318,63.8241,63.7318,63.8241,13300.0
2015-03-27 09:35:00,82.92,82.92,82.91,82.91,500.0,63.7625,63.7625,63.7549,63.7549,500.0
2015-03-27 09:40:00,82.85,82.86,82.82,82.83,2500.0,63.7087,63.7164,63.6856,63.6933,2500.0
2015-03-27 09:45:00,82.84,82.94,82.79,82.93,4500.0,63.701,63.7779,63.6626,63.7702,4500.0
2015-03-27 09:50:00,82.9,82.98,82.84,82.98,5800.0,63.7472,63.8087,63.701,63.8087,5800.0
2015-03-27 09:55:00,82.91,82.99,82.91,82.99,800.0,63.7549,63.8164,63.7549,63.8164,800.0
2015-03-27 10:00:00,82.98,83.06,82.95,83.06,3900.0,63.8087,63.8702,63.7856,63.8702,3900.0
2015-03-27 10:05:00,83.03,83.04,82.97,82.97,2400.0,63.8471,63.8548,63.801,63.801,2400.0
2015-03-27 10:10:00,82.98,82.98,82.77,82.84,21100.0,63.8087,63.8087,63.6472,63.701,21100.0
2015-03-27 10:15:00,82.82,82.82,82.78,82.78,800.0,63.6856,63.6856,63.6549,63.6549,800.0
2015-03-27 10:20:00,82.88,82.95,82.87,82.94,17700.0,63.7318,63.7856,63.7241,63.7779,17700.0
2015-03-27 10:25:00,82.95,82.98,82.93,82.97,1400.0,63.7856,63.8087,63.7702,63.801,1400.0
2015-03-27 10:30:00,82.96,82.96,82.86,82.87,4800.0,63.7933,63.7933,63.7164,63.7241,4800.0
2015-03-27 10:35:00,82.81,83.0,82.81,82.97,11000.0,63.678,63.8241,63.678,63.801,11000.0
2015-03-27 10:40:00,82.99,83.01,82.98,83.01,2400.0,63.8164,63.8318,63.8087,63.8318,2400.0
2015-03-27 10:45:00,83.0,83.03,82.97,83.03,3400.0,63.8241,63.8471,63.801,63.8471,3400.0
2015-03-27 10:50:00,83.0,83.06,83.0,83.02,216700.0,63.8241,63.8702,63.8241,63.8394,216700.0
2015-03-27 10:55:00,83.06,83.12,83.06,83.12,2600.0,63.8702,63.9163,63.8702,63.9163,2600.0
2015-03-27 11:00:00,83.09,83.1,83.06,83.06,3500.0,63.8933,63.901,63.8702,63.8702,3500.0
2015-03-27 11:05:00,83.08,83.09,83.07,83.07,7400.0,63.8856,63.8933,63.8779,63.8779,7400.0
2015-03-27 11:10:00,83.06,83.15,83.04,83.13,8700.0,63.8702,63.9394,63.8548,63.924,8700.0
2015-03-27 11:15:00,83.14,83.15,83.08,83.1,21000.0,63.9317,63.9394,63.8856,63.901,21000.0
2015-03-27 11:20:00,83.09,83.12,83.08,83.09,13800.0,63.8933,63.9163,63.8856,63.8933,13800.0
2015-03-27 11:25:00,83.03,83.04,83.0,83.02,1800.0,63.8471,63.8548,63.8241,63.8394,1800.0
2015-03-27 11:30:00,83.05,83.07,83.04,83.07,5500.0,63.8625,63.8779,63.8548,63.8779,5500.0
2015-03-27 11:35:00,83.04,83.05,83.02,83.05,1000.0,63.8548,63.8625,63.8394,63.8625,1000.0
2015-03-27 11:40:00,83.06,83.06,82.99,83.01,2600.0,63.8702,63.8702,63.8164,63.8318,2600.0
2015-03-27 11:45:00,83.03,83.07,83.01,83.05,1600.0,63.8471,63.8779,63.8318,63.8625,1600.0
2015-03-27 11:50:00,83.03,83.07,82.96,82.97,4800.0,63.8471,63.8779,63.7933,63.801,4800.0
2015-03-27 11:55:00,82.94,83.01,82.93,83.01,6300.0,63.7779,63.8318,63.7702,63.8318,6300.0
2015-03-27 12:00:00,83.03,83.03,82.96,82.99,8900.0,63.8471,63.8471,63.7933,63.8164,8900.0
2015-03-27 12:05:00,82.98,83.02,82.97,83.01,1200.0,63.8087,63.8394,63.801,63.8318,1200.0
2015-03-27 12:10:00,83.02,83.02,82.94,82.98,20100.0,63.8394,63.8394,63.7779,63.8087,20100.0
2015-03-27 12:15:00,82.99,82.99,82.92,82.92,1500.0,63.8164,63.8164,63.7625,63.7625,1500.0
2015-03-27 12:20:00,82.91,82.96,82.91,82.94,5000.0,63.7549,63.7933,63.7549,63.7779,5000.0
2015-03-27 12:25:00,82.96,82.97,82.86,82.92,700.0,63.7933,63.801,63.7164,63.7625,700.0
2015-03-27 12:30:00,82.93,82.99,82.93,82.95,6000.0,63.7702,63.8164,63.7702,63.7856,6000.0
2015-03-27 12:35:00,82.96,82.97,82.94,82.95,2200.0,63.7933,63.801,63.7779,63.7856,2200.0
2015-03-27 12:40:00,82.99,83.01,82.98,82.98,1000.0,63.8164,63.8318,63.8087,63.8087,1000.0
2015-03-27 12:45:00,82.94,82.94,82.89,82.9,3400.0,63.7779,63.7779,63.7395,63.7472,3400.0
2015-03-27 12:50:00,82.94,82.97,82.93,82.97,2400.0,63.7779,63.801,63.7702,63.801,2400.0
2015-03-27 12:55:00,82.97,83.01,82.95,83.0,8100.0,63.801,63.8318,63.7856,63.8241,8100.0
2015-03-27 13:00:00,83.01,83.01,82.96,82.99,2300.0,63.8318,63.8318,63.7933,63.8164,2300.0
2015-03-27 13:05:00,82.97,82.97,82.94,82.96,700.0,63.801,63.801,63.7779,63.7933,700.0
2015-03-27 13:10:00,82.95,82.95,82.92,82.92,3000.0,63.7856,63.7856,63.7625,63.7625,3000.0
2015-03-27 13:15:00,82.95,82.97,82.88,82.94,5700.0,63.7856,63.801,63.7318,63.7779,5700.0
2015-03-27 13:20:00,82.94,82.96,82.92,82.96,5600.0,63.7779,63.7933,63.7625,63.7933,5600.0
2015-03-27 13:25:00,82.94,82.98,82.94,82.94,10400.0,63.7779,63.8087,63.7779,63.7779,10400.0
2015-03-27 13:30:00,82.93,82.98,82.93,82.98,6600.0,63.7702,63.8087,63.7702,63.8087,6600.0
2015-03-27 13:35:00,82.96,82.97,82.94,82.94,4400.0,63.7933,63.801,63.7779,63.7779,4400.0
2015-03-27 13:40:00,82.96,83.0,82.93,82.94,3900.0,63.7933,63.8241,63.7702,63.7779,3900.0
2015-03-27 13:45:00,82.94,82.94,82.89,82.92,2100.0,63.7779,63.7779,63.7395,63.7625,2100.0
2015-03-27 13:50:00,82.92,82.96,82.92,82.95,3400.0,63.7625,63.7933,63.7625,63.7856,3400.0
2015-03-27 13:55:00,82.95,83.01,82.95,82.98,6000.0,63.7856,63.8318,63.7856,63.8087,6000.0
2015-03-27 14:00:00,82.98,83.03,82.95,83.0,16500.0,63.8087,63.8471,63.7856,63.8241,16500.0
2015-03-27 14:05:00,83.0,83.0,82.94,82.96,46800.0,63.8241,63.8241,63.7779,63.7933,46800.0
2015-03-27 14:10:00,82.98,83.01,82.96,82.96,16600.0,63.8087,63.8318,63.7933,63.7933,16600.0
2015-03-27 14:15:00,82.96,82.97,82.9,82.93,6400.0,63.7933,63.801,63.7472,63.7702,6400.0
2015-03-27 14:20:00,82.92,82.98,82.92,82.98,3600.0,63.7625,63.8087,63.7625,63.8087,3600.0
2015-03-27 14:25:00,82.98,82.99,82.94,82.95,1700.0,63.8087,63.8164,63.7779,63.7856,1700.0
2015-03-27 14:30:00,82.96,82.97,82.95,82.96,1400.0,63.7933,63.801,63.7856,63.7933,1400.0
2015-03-27 14:35:00,82.96,82.96,82.91,82.91,8200.0,63.7933,63.7933,63.7549,63.7549,8200.0
2015-03-27 14:40:00,82.91,82.94,82.9,82.93,19100.0,63.7549,63.7779,63.7472,63.7702,19100.0
2015-03-27 14:45:00,82.94,82.94,82.91,82.93,8600.0,63.7779,63.7779,63.7549,63.7702,8600.0
2015-03-27 14:50:00,82.95,82.96,82.94,82.95,4500.0,63.7856,63.7933,63.7779,63.7856,4500.0
2015-03-27 14:55:00,82.95,82.96,82.92,82.96,8900.0,63.7856,63.7933,63.7625,63.7933,8900.0
2015-03-27 15:00:00,82.96,83.02,82.96,83.0,9200.0,63.7933,63.8394,63.7933,63.8241,9200.0
2015-03-27 15:05:00,83.01,83.05,82.98,82.99,10000.0,63.8318,63.8625,63.8087,63.8164,10000.0
2015-03-27 15:10:00,82.99,83.0,82.96,82.97,4500.0,63.8164,63.8241,63.7933,63.801,4500.0
2015-03-27 15:15:00,82.97,82.97,82.91,82.93,10400.0,63.801,63.801,63.7549,63.7702,10400.0
2015-03-27 15:20:00,82.92,82.97,82.92,82.95,3100.0,63.7625,63.801,63.7625,63.7856,3100.0
2015-03-27 15:25:00,82.95,82.97,82.95,82.95,1700.0,63.7856,63.801,63.7856,63.7856,1700.0
2015-03-27 15:30:00,82.96,83.02,82.95,83.02,6300.0,63.7933,63.8394,63.7856,63.8394,6300.0
2015-03-27 15:35:00,83.03,83.13,82.99,83.13,10100.0,63.8471,63.924,63.8164,63.924,10100.0
2015-03-27 15:40:00,83.11,83.12,83.08,83.11,3800.0,63.9086,63.9163,63.8856,63.9086,3800.0
2015-03-27 15:45:00,83.06,83.09,83.02,83.05,5600.0,63.8702,63.8933,63.8394,63.8625,5600.0
2015-03-27 15:50:00,83.08,83.13,83.08,83.12,1700.0,63.8856,63.924,63.8856,63.9163,1700.0
2015-03-27 15:55:00,83.13,83.17,83.09,83.09,21600.0,63.924,63.9548,63.8933,63.8933,21600.0
2015-03-30 09:30:00,83.64,83.77,83.63,83.74,37500.0,64.3162,64.4162,64.3085,64.3931,37500.0
2015-03-30 09:35:00,83.75,83.85,83.75,83.85,6500.0,64.4008,64.4777,64.4008,64.4777,6500.0
2015-03-30 09:40:00,83.84,83.93,83.82,83.93,2100.0,64.47,64.5392,64.4546,64.5392,2100.0
2015-03-30 09:45:00,83.95,84.04,83.95,84.0,6800.0,64.5546,64.6238,64.5546,64.593,6800.0
2015-03-30 09:50:00,84.03,84.03,83.97,83.99,9000.0,64.6161,64.6161,64.57,64.5853,9000.0
2015-03-30 09:55:00,84.02,84.02,83.99,84.01,3400.0,64.6084,64.6084,64.5853,64.6007,3400.0
2015-03-30 10:00:00,84.02,84.07,83.99,84.02,10700.0,64.6084,64.6469,64.5853,64.6084,10700.0
2015-03-30 10:05:00,84.01,84.03,83.98,84.03,20400.0,64.6007,64.6161,64.5776,64.6161,20400.0
2015-03-30 10:10:00,84.02,84.04,84.01,84.03,5800.0,64.6084,64.6238,64.6007,64.6161,5800.0
2015-03-30 10:15:00,84.02,84.06,84.0,84.02,3500.0,64.6084,64.6392,64.593,64.6084,3500.0
2015-03-30 10:20:00,84.03,84.05,83.92,83.96,11300.0,64.6161,64.6315,64.5315,64.5623,11300.0
2015-03-30 10:25:00,83.95,83.98,83.95,83.98,2300.0,64.5546,64.5776,64.5546,64.5776,2300.0
2015-03-30 10:30:00,83.98,84.03,83.97,83.99,13700.0,64.5776,64.6161,64.57,64.5853,13700.0
2015-03-30 10:35:00,83.99,83.99,83.94,83.99,3900.0,64.5853,64.5853,64.5469,64.5853,3900.0
2015-03-30 10:40:00,83.98,83.98,83.94,83.96,4400.0,64.5776,64.5776,64.5469,64.5623,4400.0
2015-03-30 10:45:00,83.98,84.03,83.98,84.03,5900.0,64.5776,64.6161,64.5776,64.6161,5900.0
2015-03-30 10:50:00,84.03,84.08,84.02,84.08,6100.0,64.6161,64.6545,64.6084,64.6545,6100.0
2015-03-30 10:55:00,84.07,84.07,84.04,84.05,1600.0,64.6469,64.6469,64.6238,64.6315,1600.0
2015-03-30 11:00:00,84.04,84.06,83.99,84.0,18000.0,64.6238,64.6392,64.5853,64.593,18000.0
2015-03-30 11:05:00,83.99,84.02,83.98,84.0,1500.0,64.5853,64.6084,64.5776,64.593,1500.0
2015-03-30 11:10:00,84.0,84.03,83.97,84.03,2800.0,64.593,64.6161,64.57,64.6161,2800.0
2015-03-30 11:15:00,84.04,84.05,84.03,84.04,2600.0,64.6238,64.6315,64.6161,64.6238,2600.0
2015-03-30 11:20:00,84.02,84.04,84.01,84.04,1800.0,64.6084,64.6238,64.6007,64.6238,1800.0
2015-03-30 11:25:00,84.02,84.07,84.01,84.04,31300.0,64.6084,64.6469,64.6007,64.6238,31300.0
2015-03-30 11:30:00,84.05,84.07,84.05,84.05,2000.0,64.6315,64.6469,64.6315,64.6315,2000.0
2015-03-30 11:35:00,84.03,84.09,84.03,84.09,8800.0,64.6161,64.6622,64.6161,64.6622,8800.0
2015-03-30 11:40:00,84.09,84.09,84.05,84.07,4100.0,64.6622,64.6622,64.6315,64.6469,4100.0
2015-03-30 11:45:00,84.06,84.08,84.06,84.08,25700.0,64.6392,64.6545,64.6392,64.6545,25700.0
2015-03-30 11:50:00,84.05,84.06,84.04,84.06,1100.0,64.6315,64.6392,64.6238,64.6392,1100.0
2015-03-30 11:55:00,84.04,84.07,84.03,84.07,24000.0,64.6238,64.6469,64.6161,64.6469,24000.0
2015-03-30 12:00:00,84.07,84.11,84.05,84.09,9300.0,64.6469,64.6776,64.6315,64.6622,9300.0
2015-03-30 12:05:00,84.07,84.12,84.07,84.09,10900.0,64.6469,64.6853,64.6469,64.6622,10900.0
2015-03-30 12:10:00,84.08,84.14,84.08,84.14,3800.0,64.6545,64.7007,64.6545,64.7007,3800.0
2015-03-30 12:15:00,84.14,84.18,84.12,84.14,11900.0,64.7007,64.7314,64.6853,64.7007,11900.0
2015-03-30 12:20:00,84.14,84.16,84.13,84.16,3200.0,64.7007,64.7161,64.693,64.7161,3200.0
2015-03-30 12:25:00,84.16,84.17,84.12,84.13,11000.0,64.7161,64.7238,64.6853,64.693,11000.0
2015-03-30 12:30:00,84.15,84.16,84.11,84.15,3700.0,64.7084,64.7161,64.6776,64.7084,3700.0
2015-03-30 12:35:00,84.15,84.17,84.13,84.14,1400.0,64.7084,64.7238,64.693,64.7007,1400.0
2015-03-30 12:40:00,84.16,84.2,84.16,84.18,2600.0,64.7161,64.7468,64.7161,64.7314,2600.0
2015-03-30 12:45:00,84.17,84.2,84.17,84.17,2600.0,64.7238,64.7468,64.7238,64.7238,2600.0
2015-03-30 12:50:00,84.19,84.19,84.16,84.18,1100.0,64.7391,64.7391,64.7161,64.7314,1100.0
2015-03-30 12:55:00,84.19,84.19,84.16,84.17,5100.0,64.7391,64.7391,64.7161,64.7238,5100.0
2015-03-30 13:00:00,84.17,84.19,84.16,84.18,2400.0,64.7238,64.7391,64.7161,64.7314,2400.0
2015-03-30 13:05:00,84.19,84.23,84.18,84.22,14200.0,64.7391,64.7699,64.7314,64.7622,14200.0
2015-03-30 13:10:00,84.22,84.25,84.21,84.22,7600.0,64.7622,64.7853,64.7545,64.7622,7600.0
2015-03-30 13:15:00,84.22,84.24,84.22,84.23,5200.0,64.7622,64.7776,64.7622,64.7699,5200.0
2015-03-30 13:20:00,84.25,84.26,84.24,84.25,23800.0,64.7853,64.793,64.7776,64.7853,23800.0
2015-03-30 13:25:00,84.25,84.26,84.24,84.25,28000.0,64.7853,64.793,64.7776,64.7853,28000.0
2015-03-30 13:30:00,84.27,84.27,84.26,84.27,1300.0,64.8006,64.8006,64.793,64.8006,1300.0
2015-03-30 13:35:00,84.29,84.29,84.23,84.25,6300.0,64.816,64.816,64.7699,64.7853,6300.0
2015-03-30 13:40:00,84.24,84.25,84.21,84.21,5000.0,64.7776,64.7853,64.7545,64.7545,5000.0
2015-03-30 13:45:00,84.2,84.21,84.17,84.18,2300.0,64.7468,64.7545,64.7238,64.7314,2300.0
2015-03-30 13:50:00,84.18,84.19,84.15,84.19,4800.0,64.7314,64.7391,64.7084,64.7391,4800.0
2015-03-30 13:55:00,84.16,84.2,84.16,84.19,12000.0,64.7161,64.7468,64.7161,64.7391,12000.0
2015-03-30 14:00:00,84.21,84.24,84.21,84.24,2400.0,64.7545,64.7776,64.7545,64.7776,2400.0
2015-03-30 14:05:00,84.24,84.28,84.24,84.25,3700.0,64.7776,64.8083,64.7776,64.7853,3700.0
2015-03-30 14:10:00,84.26,84.28,84.25,84.28,27100.0,64.793,64.8083,64.7853,64.8083,27100.0
2015-03-30 14:15:00,84.28,84.29,84.27,84.28,4900.0,64.8083,64.816,64.8006,64.8083,4900.0
2015-03-30 14:20:00,84.28,84.31,84.28,84.3,2300.0,64.8083,64.8314,64.8083,64.8237,2300.0
2015-03-30 14:25:00,84.3,84.3,84.25,84.26,2500.0,64.8237,64.8237,64.7853,64.793,2500.0
2015-03-30 14:30:00,84.26,84.28,84.24,84.24,8500.0,64.793,64.8083,64.7776,64.7776,8500.0
2015-03-30 14:35:00,84.25,84.27,84.24,84.27,3600.0,64.7853,64.8006,64.7776,64.8006,3600.0
2015-03-30 14:40:00,84.27,84.3,84.26,84.29,42000.0,64.8006,64.8237,64.793,64.816,42000.0
2015-03-30 14:45:00,84.26,84.3,84.26,84.3,6900.0,64.793,64.8237,64.793,64.8237,6900.0
2015-03-30 14:50:00,84.3,84.31,84.28,84.28,12100.0,64.8237,64.8314,64.8083,64.8083,12100.0
2015-03-30 14:55:00,84.29,84.32,84.29,84.32,4900.0,64.816,64.8391,64.816,64.8391,4900.0
2015-03-30 15:00:00,84.33,84.33,84.28,84.29,10700.0,64.8468,64.8468,64.8083,64.816,10700.0
2015-03-30 15:05:00,84.29,84.32,84.28,84.32,8500.0,64.816,64.8391,64.8083,64.8391,8500.0
2015-03-30 15:10:00,84.31,84.32,84.28,84.28,1700.0,64.8314,64.8391,64.8083,64.8083,1700.0
2015-03-30 15:15:00,84.28,84.33,84.26,84.33,4500.0,64.8083,64.8468,64.793,64.8468,4500.0
2015-03-30 15:20:00,84.33,84.33,84.24,84.25,6100.0,64.8468,64.8468,64.7776,64.7853,6100.0
2015-03-30 15:25:00,84.25,84.26,84.23,84.25,7600.0,64.7853,64.793,64.7699,64.7853,7600.0
2015-03-30 15:30:00,84.26,84.26,84.21,84.24,8500.0,64.793,64.793,64.7545,64.7776,8500.0
2015-03-30 15:35:00,84.26,84.29,84.25,84.27,4300.0,64.793,64.816,64.7853,64.8006,4300.0
2015-03-30 15:40:00,84.26,84.27,84.24,84.26,2300.0,64.793,64.8006,64.7776,64.793,2300.0
2015-03-30 15:45:00,84.26,84.26,84.21,84.23,8100.0,64.793,64.793,64.7545,64.7699,8100.0
2015-03-30 15:50:00,84.21,84.24,84.16,84.16,3300.0,64.7545,64.7776,64.7161,64.7161,3300.0
2015-03-30 15:55:00,84.16,84.2,84.15,84.19,10300.0,64.7161,64.7468,64.7084,64.7391,10300.0
2015-03-31 09:30:00,83.82,83.82,83.63,83.75,43000.0,64.4546,64.4546,64.3085,64.4008,43000.0
2015-03-31 09:35:00,83.74,83.83,83.73,83.83,3600.0,64.3931,64.4623,64.3854,64.4623,3600.0
2015-03-31 09:40:00,83.81,83.85,83.63,83.66,8900.0,64.4469,64.4777,64.3085,64.3316,8900.0
2015-03-31 09:45:00,83.63,83.75,83.63,83.7,18000.0,64.3085,64.4008,64.3085,64.3623,18000.0
2015-03-31 09:50:00,83.7,83.71,83.63,83.7,26100.0,64.3623,64.37,64.3085,64.3623,26100.0
2015-03-31 09:55:00,83.7,83.77,83.69,83.75,6700.0,64.3623,64.4162,64.3546,64.4008,6700.0
2015-03-31 10:00:00,83.75,83.82,83.75,83.8,6200.0,64.4008,64.4546,64.4008,64.4392,6200.0
2015-03-31 10:05:00,83.78,83.82,83.75,83.82,6200.0,64.4239,64.4546,64.4008,64.4546,6200.0
2015-03-31 10:10:00,83.82,83.83,83.74,83.76,5200.0,64.4546,64.4623,64.3931,64.4085,5200.0
2015-03-31 10:15:00,83.73,83.78,83.73,83.78,3300.0,64.3854,64.4239,64.3854,64.4239,3300.0
2015-03-31 10:20:00,83.78,83.87,83.76,83.86,11200.0,64.4239,64.4931,64.4085,64.4854,11200.0
2015-03-31 10:25:00,83.85,83.88,83.84,83.88,400.0,64.4777,64.5008,64.47,64.5008,400.0
2015-03-31 10:30:00,83.91,83.91,83.87,83.89,2200.0,64.5238,64.5238,64.4931,64.5084,2200.0
2015-03-31 10:35:00,83.85,83.87,83.85,83.87,1000.0,64.4777,64.4931,64.4777,64.4931,1000.0
2015-03-31 10:40:00,83.87,83.87,83.87,83.87,0.0,64.4931,64.4931,64.4931,64.4931,0.0
2015-03-31 10:45:00,84.06,84.06,83.89,83.92,9700.0,64.6392,64.6392,64.5084,64.5315,9700.0
2015-03-31 10:50:00,83.79,84.0,83.77,83.99,600.0,64.4315,64.593,64.4162,64.5853,600.0
2015-03-31 10:55:00,83.84,83.86,83.79,83.79,4300.0,64.47,64.4854,64.4315,64.4315,4300.0
2015-03-31 11:00:00,83.82,83.89,83.82,83.89,1500.0,64.4546,64.5084,64.4546,64.5084,1500.0
2015-03-31 11:05:00,83.89,83.92,83.88,83.92,2500.0,64.5084,64.5315,64.5008,64.5315,2500.0
2015-03-31 11:10:00,83.9,84.0,83.9,83.98,7700.0,64.5161,64.593,64.5161,64.5776,7700.0
2015-03-31 11:15:00,83.98,83.98,83.92,83.97,3500.0,64.5776,64.5776,64.5315,64.57,3500.0
2015-03-31 11:20:00,83.97,83.97,83.92,83.94,2400.0,64.57,64.57,64.5315,64.5469,2400.0
2015-03-31 11:25:00,83.93,83.95,83.93,83.93,2800.0,64.5392,64.5546,64.5392,64.5392,2800.0
2015-03-31 11:30:00,83.92,83.93,83.83,83.83,4600.0,64.5315,64.5392,64.4623,64.4623,4600.0
2015-03-31 11:35:00,83.8,83.82,83.78,83.8,1900.0,64.4392,64.4546,64.4239,64.4392,1900.0
2015-03-31 11:40:00,83.83,83.83,83.78,83.79,16900.0,64.4623,64.4623,64.4239,64.4315,16900.0
2015-03-31 11:45:00,83.79,83.84,83.78,83.78,15500.0,64.4315,64.47,64.4239,64.4239,15500.0
2015-03-31 11:50:00,83.83,83.83,83.73,83.76,8300.0,64.4623,64.4623,64.3854,64.4085,8300.0
2015-03-31 11:55:00,83.75,83.76,83.73,83.75,5400.0,64.4008,64.4085,64.3854,64.4008,5400.0
2015-03-31 12:00:00,83.71,83.73,83.65,83.68,6900.0,64.37,64.3854,64.3239,64.347,6900.0
2015-03-31 12:05:00,83.69,83.72,83.68,83.69,3400.0,64.3546,64.3777,64.347,64.3546,3400.0
2015-03-31 12:10:00,83.68,83.71,83.66,83.71,2300.0,64.347,64.37,64.3316,64.37,2300.0
2015-03-31 12:15:00,83.74,83.74,83.7,83.7,3900.0,64.3931,64.3931,64.3623,64.3623,3900.0
2015-03-31 12:20:00,83.71,83.77,83.71,83.76,2500.0,64.37,64.4162,64.37,64.4085,2500.0
2015-03-31 12:25:00,83.76,83.76,83.75,83.75,1300.0,64.4085,64.4085,64.4008,64.4008,1300.0
2015-03-31 12:30:00,83.75,83.77,83.74,83.77,5500.0,64.4008,64.4162,64.3931,64.4162,5500.0
2015-03-31 12:35:00,83.78,83.82,83.78,83.8,11600.0,64.4239,64.4546,64.4239,64.4392,11600.0
2015-03-31 12:40:00,83.8,83.82,83.8,83.82,1800.0,64.4392,64.4546,64.4392,64.4546,1800.0
2015-03-31 12:45:00,83.83,83.84,83.79,83.8,7000.0,64.4623,64.47,64.4315,64.4392,7000.0
2015-03-31 12:50:00,83.8,83.81,83.78,83.8,700.0,64.4392,64.4469,64.4239,64.4392,700.0
2015-03-31 12:55:00,83.78,83.82,83.77,83.8,6000.0,64.4239,64.4546,64.4162,64.4392,6000.0
2015-03-31 13:00:00,83.8,83.84,83.79,83.84,10100.0,64.4392,64.47,64.4315,64.47,10100.0
2015-03-31 13:05:00,83.84,83.85,83.81,83.85,5600.0,64.47,64.4777,64.4469,64.4777,5600.0
2015-03-31 13:10:00,83.85,83.85,83.81,83.84,3100.0,64.4777,64.4777,64.4469,64.47,3100.0
2015-03-31 13:15:00,83.84,83.91,83.82,83.91,24700.0,64.47,64.5238,64.4546,64.5238,24700.0
2015-03-31 13:20:00,83.88,83.91,83.88,83.91,4500.0,64.5008,64.5238,64.5008,64.5238,4500.0
2015-03-31 13:25:00,83.91,83.91,83.89,83.9,12000.0,64.5238,64.5238,64.5084,64.5161,12000.0
2015-03-31 13:30:00,83.9,83.98,83.9,83.95,9800.0,64.5161,64.5776,64.5161,64.5546,9800.0
2015-03-31 13:35:00,83.96,83.97,83.92,83.93,3300.0,64.5623,64.57,64.5315,64.5392,3300.0
2015-03-31 13:40:00,83.93,83.97,83.93,83.97,9200.0,64.5392,64.57,64.5392,64.57,9200.0
2015-03-31 13:45:00,83.95,83.95,83.86,83.86,10300.0,64.5546,64.5546,64.4854,64.4854,10300.0
2015-03-31 13:50:00,83.87,83.88,83.84,83.84,9500.0,64.4931,64.5008,64.47,64.47,9500.0
2015-03-31 13:55:00,83.83,83.84,83.79,83.81,13000.0,64.4623,64.47,64.4315,64.4469,13000.0
2015-03-31 14:00:00,83.84,83.84,83.83,83.83,1400.0,64.47,64.47,64.4623,64.4623,1400.0
2015-03-31 14:05:00,83.85,83.85,83.82,83.83,2700.0,64.4777,64.4777,64.4546,64.4623,2700.0
2015-03-31 14:10:00,83.88,83.88,83.85,83.85,1500.0,64.5008,64.5008,64.4777,64.4777,1500.0
2015-03-31 14:15:00,83.87,83.87,83.84,83.84,4300.0,64.4931,64.4931,64.47,64.47,4300.0
2015-03-31 14:20:00,83.84,83.87,83.78,83.87,28900.0,64.47,64.4931,64.4239,64.4931,28900.0
2015-03-31 14:25:00,83.85,83.85,83.8,83.83,17700.0,64.4777,64.4777,64.4392,64.4623,17700.0
2015-03-31 14:30:00,83.81,83.82,83.76,83.79,12100.0,64.4469,64.4546,64.4085,64.4315,12100.0
2015-03-31 14:35:00,83.78,83.81,83.77,83.8,13800.0,64.4239,64.4469,64.4162,64.4392,13800.0
2015-03-31 14:40:00,83.81,83.81,83.76,83.77,10300.0,64.4469,64.4469,64.4085,64.4162,10300.0
2015-03-31 14:45:00,83.77,83.83,83.77,83.83,9000.0,64.4162,64.4623,64.4162,64.4623,9000.0
2015-03-31 14:50:00,83.85,83.86,83.8,83.81,3700.0,64.4777,64.4854,64.4392,64.4469,3700.0
2015-03-31 14:55:00,83.82,83.88,83.82,83.88,3800.0,64.4546,64.5008,64.4546,64.5008,3800.0
2015-03-31 15:00:00,83.87,83.87,83.72,83.74,14600.0,64.4931,64.4931,64.3777,64.3931,14600.0
2015-03-31 15:05:00,83.75,83.75,83.66,83.71,11400.0,64.4008,64.4008,64.3316,64.37,11400.0
2015-03-31 15:10:00,83.71,83.73,83.64,83.64,6000.0,64.37,64.3854,64.3162,64.3162,6000.0
2015-03-31 15:15:00,83.61,83.61,83.5,83.51,7200.0,64.2931,64.2931,64.2085,64.2162,7200.0
2015-03-31 15:20:00,83.53,83.56,83.46,83.5,8500.0,64.2316,64.2547,64.1778,64.2085,8500.0
2015-03-31 15:25:00,83.48,83.53,83.48,83.52,3500.0,64.1932,64.2316,64.1932,64.2239,3500.0
2015-03-31 15:30:00,83.5,83.5,83.41,83.46,8900.0,64.2085,64.2085,64.1393,64.1778,8900.0
2015-03-31 15:35:00,83.5,83.6,83.5,83.57,8500.0,64.2085,64.2854,64.2085,64.2624,8500.0
2015-03-31 15:40:00,83.57,83.61,83.56,83.56,18700.0,64.2624,64.2931,64.2547,64.2547,18700.0
2015-03-31 15:45:00,83.55,83.63,83.54,83.61,11200.0,64.247,64.3085,64.2393,64.2931,11200.0
2015-03-31 15:50:00,83.6,83.6,83.55,83.55,6800.0,64.2854,64.2854,64.247,64.247,6800.0
2015-03-31 15:55:00,83.55,83.64,83.49,83.49,27200.0,64.247,64.3162,64.2009,64.2009,27200.0
2015-04-01 09:30:00,83.42,83.42,83.25,83.33,32400.0,64.147,64.147,64.0163,64.0778,32400.0
2015-04-01 09:35:00,83.2,83.2,82.96,83.0,13600.0,63.9779,63.9779,63.7933,63.8241,13600.0
2015-04-01 09:40:00,82.98,82.98,82.86,82.9,6300.0,63.8087,63.8087,63.7164,63.7472,6300.0
2015-04-01 09:45:00,82.86,82.96,82.79,82.82,9100.0,63.7164,63.7933,63.6626,63.6856,9100.0
2015-04-01 09:50:00,82.82,82.86,82.76,82.83,15000.0,63.6856,63.7164,63.6395,63.6933,15000.0
2015-04-01 09:55:00,82.81,82.89,82.76,82.89,7600.0,63.678,63.7395,63.6395,63.7395,7600.0
2015-04-01 10:00:00,82.87,82.94,82.83,82.91,48000.0,63.7241,63.7779,63.6933,63.7549,48000.0
2015-04-01 10:05:00,82.93,82.94,82.83,82.9,32800.0,63.7702,63.7779,63.6933,63.7472,32800.0
2015-04-01 10:10:00,82.89,82.98,82.85,82.9,39600.0,63.7395,63.8087,63.7087,63.7472,39600.0
2015-04-01 10:15:00,82.9,82.98,82.86,82.95,20300.0,63.7472,63.8087,63.7164,63.7856,20300.0
2015-04-01 10:20:00,82.96,83.05,82.96,83.01,23000.0,63.7933,63.8625,63.7933,63.8318,23000.0
2015-04-01 10:25:00,83.01,83.06,82.98,82.99,14400.0,63.8318,63.8702,63.8087,63.8164,14400.0
2015-04-01 10:30:00,83.0,83.06,82.96,82.97,22600.0,63.8241,63.8702,63.7933,63.801,22600.0
2015-04-01 10:35:00,82.95,82.97,82.9,82.95,12500.0,63.7856,63.801,63.7472,63.7856,12500.0
2015-04-01 10:40:00,82.94,83.09,82.94,83.09,11300.0,63.7779,63.8933,63.7779,63.8933,11300.0
2015-04-01 10:45:00,83.1,83.18,83.07,83.18,12000.0,63.901,63.9625,63.8779,63.9625,12000.0
2015-04-01 10:50:00,83.18,83.3,83.18,83.22,11000.0,63.9625,64.0548,63.9625,63.9932,11000.0
2015-04-01 10:55:00,83.21,83.23,83.19,83.19,9300.0,63.9855,64.0009,63.9702,63.9702,9300.0
2015-04-01 11:00:00,83.19,83.23,83.13,83.17,12500.0,63.9702,64.0009,63.924,63.9548,12500.0
2015-04-01 11:05:00,83.18,83.21,83.15,83.2,7700.0,63.9625,63.9855,63.9394,63.9779,7700.0
2015-04-01 11:10:00,83.25,83.3,83.23,83.3,8200.0,64.0163,64.0548,64.0009,64.0548,8200.0
2015-04-01 11:15:00,83.31,83.32,83.26,83.3,6700.0,64.0624,64.0701,64.024,64.0548,6700.0
2015-04-01 11:20:00,83.3,83.3,83.21,83.21,3600.0,64.0548,64.0548,63.9855,63.9855,3600.0
2015-04-01 11:25:00,83.18,83.2,83.11,83.14,25400.0,63.9625,63.9779,63.9086,63.9317,25400.0
2015-04-01 11:30:00,83.13,83.17,83.07,83.07,16100.0,63.924,63.9548,63.8779,63.8779,16100.0
2015-04-01 11:35:00,83.08,83.15,83.08,83.11,8900.0,63.8856,63.9394,63.8856,63.9086,8900.0
2015-04-01 11:40:00,83.12,83.15,83.1,83.15,7100.0,63.9163,63.9394,63.901,63.9394,7100.0
2015-04-01 11:45:00,83.15,83.22,83.13,83.18,34700.0,63.9394,63.9932,63.924,63.9625,34700.0
2015-04-01 11:50:00,83.19,83.21,83.19,83.2,8600.0,63.9702,63.9855,63.9702,63.9779,8600.0
2015-04-01 11:55:00,83.22,83.22,83.11,83.11,11300.0,63.9932,63.9932,63.9086,63.9086,11300.0
2015-04-01 12:00:00,83.12,83.12,83.05,83.06,8900.0,63.9163,63.9163,63.8625,63.8702,8900.0
2015-04-01 12:05:00,83.06,83.07,83.02,83.07,8500.0,63.8702,63.8779,63.8394,63.8779,8500.0
2015-04-01 12:10:00,83.09,83.1,82.97,83.0,15000.0,63.8933,63.901,63.801,63.8241,15000.0
2015-04-01 12:15:00,83.0,83.03,82.97,83.03,1800.0,63.8241,63.8471,63.801,63.8471,1800.0
2015-04-01 12:20:00,83.01,83.01,82.97,82.99,2900.0,63.8318,63.8318,63.801,63.8164,2900.0
2015-04-01 12:25:00,83.04,83.13,83.04,83.13,3700.0,63.8548,63.924,63.8548,63.924,3700.0
2015-04-01 12:30:00,83.08,83.12,83.03,83.11,6600.0,63.8856,63.9163,63.8471,63.9086,6600.0
2015-04-01 12:35:00,83.1,83.13,83.07,83.09,3013500.0,63.901,63.924,63.8779,63.8933,3013500.0
2015-04-01 12:40:00,83.11,83.16,83.11,83.15,4800.0,63.9086,63.9471,63.9086,63.9394,4800.0
2015-04-01 12:45:00,83.15,83.15,83.07,83.12,4100.0,63.9394,63.9394,63.8779,63.9163,4100.0
2015-04-01 12:50:00,83.12,83.23,83.11,83.2,8900.0,63.9163,64.0009,63.9086,63.9779,8900.0
2015-04-01 12:55:00,83.21,83.21,83.16,83.18,3200.0,63.9855,63.9855,63.9471,63.9625,3200.0
2015-04-01 13:00:00,83.14,83.15,83.08,83.08,5300.0,63.9317,63.9394,63.8856,63.8856,5300.0
2015-04-01 13:05:00,83.09,83.15,83.09,83.14,4000.0,63.8933,63.9394,63.8933,63.9317,4000.0
2015-04-01 13:10:00,83.15,83.2,83.15,83.19,12200.0,63.9394,63.9779,63.9394,63.9702,12200.0
2015-04-01 13:15:00,83.19,83.21,83.16,83.17,3600.0,63.9702,63.9855,63.9471,63.9548,3600.0
2015-04-01 13:20:00,83.15,83.17,83.12,83.15,6100.0,63.9394,63.9548,63.9163,63.9394,6100.0
2015-04-01 13:25:00,83.15,83.18,83.12,83.17,179000.0,63.9394,63.9625,63.9163,63.9548,179000.0
2015-04-01 13:30:00,83.18,83.22,83.15,83.19,30600.0,63.9625,63.9932,63.9394,63.9702,30600.0
2015-04-01 13:35:00,83.18,83.2,83.15,83.17,10800.0,63.9625,63.9779,63.9394,63.9548,10800.0
2015-04-01 13:40:00,83.16,83.26,83.16,83.22,12900.0,63.9471,64.024,63.9471,63.9932,12900.0
2015-04-01 13:45:00,83.22,83.3,83.21,83.29,8600.0,63.9932,64.0548,63.9855,64.0471,8600.0
2015-04-01 13:50:00,83.29,83.3,83.25,83.25,3300.0,64.0471,64.0548,64.0163,64.0163,3300.0
2015-04-01 13:55:00,83.25,83.31,83.23,83.24,9900.0,64.0163,64.0624,64.0009,64.0086,9900.0
2015-04-01 14:00:00,83.24,83.25,83.2,83.2,6300.0,64.0086,64.0163,63.9779,63.9779,6300.0
2015-04-01 14:05:00,83.19,83.24,83.18,83.21,6700.0,63.9702,64.0086,63.9625,63.9855,6700.0
2015-04-01 14:10:00,83.21,83.24,83.08,83.09,25600.0,63.9855,64.0086,63.8856,63.8933,25600.0
2015-04-01 14:15:00,83.09,83.11,83.06,83.11,9100.0,63.8933,63.9086,63.8702,63.9086,9100.0
2015-04-01 14:20:00,83.1,83.14,83.09,83.13,6800.0,63.901,63.9317,63.8933,63.924,6800.0
2015-04-01 14:25:00,83.13,83.13,83.05,83.06,10900.0,63.924,63.924,63.8625,63.8702,10900.0
2015-04-01 14:30:00,83.06,83.08,83.02,83.07,7100.0,63.8702,63.8856,63.8394,63.8779,7100.0
2015-04-01 14:35:00,83.09,83.09,83.03,83.07,3400.0,63.8933,63.8933,63.8471,63.8779,3400.0
2015-04-01 14:40:00,83.07,83.09,83.04,83.05,7800.0,63.8779,63.8933,63.8548,63.8625,7800.0
2015-04-01 14:45:00,83.07,83.18,83.05,83.16,14100.0,63.8779,63.9625,63.8625,63.9471,14100.0
2015-04-01 14:50:00,83.17,83.17,83.13,83.13,8100.0,63.9548,63.9548,63.924,63.924,8100.0
2015-04-01 14:55:00,83.13,83.14,83.1,83.11,12400.0,63.924,63.9317,63.901,63.9086,12400.0
2015-04-01 15:00:00,83.11,83.12,83.07,83.1,12100.0,63.9086,63.9163,63.8779,63.901,12100.0
2015-04-01 15:05:00,83.09,83.1,82.97,82.99,7800.0,63.8933,63.901,63.801,63.8164,7800.0
2015-04-01 15:10:00,82.99,83.06,82.98,83.05,6100.0,63.8164,63.8702,63.8087,63.8625,6100.0
2015-04-01 15:15:00,83.05,83.09,82.99,83.01,9600.0,63.8625,63.8933,63.8164,63.8318,9600.0
2015-04-01 15:20:00,83.01,83.11,83.01,83.1,7400.0,63.8318,63.9086,63.8318,63.901,7400.0
2015-04-01 15:25:00,83.09,83.1,83.04,83.07,31700.0,63.8933,63.901,63.8548,63.8779,31700.0
2015-04-01 15:30:00,83.05,83.1,83.02,83.1,379900.0,63.8625,63.901,63.8394,63.901,379900.0
2015-04-01 15:35:00,83.12,83.22,83.12,83.13,9200.0,63.9163,63.9932,63.9163,63.924,9200.0
2015-04-01 15:40:00,83.13,83.14,83.01,83.04,7600.0,63.924,63.9317,63.8318,63.8548,7600.0
2015-04-01 15:45:00,83.06,83.14,83.05,83.11,7200.0,63.8702,63.9317,63.8625,63.9086,7200.0
2015-04-01 15:50:00,83.11,83.15,83.11,83.11,5600.0,63.9086,63.9394,63.9086,63.9086,5600.0
2015-04-01 15:55:00,83.1,83.2,83.1,83.2,36700.0,63.901,63.9779,63.901,63.9779,36700.0
2015-04-02 09:30:00,83.0,83.21,83.0,83.2,19300.0,63.8241,63.9855,63.8241,63.9779,19300.0
2015-04-02 09:35:00,83.25,83.3,83.24,83.3,7300.0,64.0163,64.0548,64.0086,64.0548,7300.0
2015-04-02 09:40:00,83.23,83.29,83.22,83.27,3600.0,64.0009,64.0471,63.9932,64.0317,3600.0
2015-04-02 09:45:00,83.31,83.49,83.29,83.49,3900.0,64.0624,64.2009,64.0471,64.2009,3900.0
2015-04-02 09:50:00,83.61,83.67,83.6,83.66,4700.0,64.2931,64.3393,64.2854,64.3316,4700.0
2015-04-02 09:55:00,83.67,83.68,83.61,83.61,2300.0,64.3393,64.347,64.2931,64.2931,2300.0
2015-04-02 10:00:00,83.67,83.72,83.67,83.68,34100.0,64.3393,64.3777,64.3393,64.347,34100.0
2015-04-02 10:05:00,83.68,83.69,83.63,83.66,10700.0,64.347,64.3546,64.3085,64.3316,10700.0
2015-04-02 10:10:00,83.66,83.66,83.6,83.6,20100.0,64.3316,64.3316,64.2854,64.2854,20100.0
2015-04-02 10:15:00,83.6,83.63,83.58,83.62,4800.0,64.2854,64.3085,64.2701,64.3008,4800.0
2015-04-02 10:20:00,83.63,83.64,83.58,83.58,5600.0,64.3085,64.3162,64.2701,64.2701,5600.0
2015-04-02 10:25:00,83.56,83.56,83.52,83.54,16700.0,64.2547,64.2547,64.2239,64.2393,16700.0
2015-04-02 10:30:00,83.54,83.54,83.48,83.52,14100.0,64.2393,64.2393,64.1932,64.2239,14100.0
2015-04-02 10:35:00,83.52,83.53,83.49,83.52,15400.0,64.2239,64.2316,64.2009,64.2239,15400.0
2015-04-02 10:40:00,83.5,83.54,83.43,83.44,14000.0,64.2085,64.2393,64.1547,64.1624,14000.0
2015-04-02 10:45:00,83.44,83.48,83.44,83.47,8800.0,64.1624,64.1932,64.1624,64.1855,8800.0
2015-04-02 10:50:00,83.48,83.49,83.45,83.49,11700.0,64.1932,64.2009,64.1701,64.2009,11700.0
2015-04-02 10:55:00,83.5,83.51,83.47,83.48,9900.0,64.2085,64.2162,64.1855,64.1932,9900.0
2015-04-02 11:00:00,83.48,83.54,83.45,83.53,12900.0,64.1932,64.2393,64.1701,64.2316,12900.0
2015-04-02 11:05:00,83.53,83.53,83.49,83.5,8800.0,64.2316,64.2316,64.2009,64.2085,8800.0
2015-04-02 11:10:00,83.49,83.52,83.48,83.49,11200.0,64.2009,64.2239,64.1932,64.2009,11200.0
2015-04-02 11:15:00,83.48,83.52,83.46,83.52,6200.0,64.1932,64.2239,64.1778,64.2239,6200.0
2015-04-02 11:20:00,83.53,83.55,83.52,83.54,3100.0,64.2316,64.247,64.2239,64.2393,3100.0
2015-04-02 11:25:00,83.55,83.56,83.49,83.49,8500.0,64.247,64.2547,64.2009,64.2009,8500.0
2015-04-02 11:30:00,83.49,83.55,83.49,83.54,5600.0,64.2009,64.247,64.2009,64.2393,5600.0
2015-04-02 11:35:00,83.55,83.56,83.51,83.51,6400.0,64.247,64.2547,64.2162,64.2162,6400.0
2015-04-02 11:40:00,83.51,83.51,83.46,83.48,6400.0,64.2162,64.2162,64.1778,64.1932,6400.0
2015-04-02 11:45:00,83.48,83.48,83.45,83.48,8800.0,64.1932,64.1932,64.1701,64.1932,8800.0
2015-04-02 11:50:00,83.47,83.49,83.39,83.4,7000.0,64.1855,64.2009,64.124,64.1316,7000.0
2015-04-02 11:55:00,83.37,83.41,83.37,83.39,20400.0,64.1086,64.1393,64.1086,64.124,20400.0
2015-04-02 12:00:00,83.39,83.39,83.3,83.3,8900.0,64.124,64.124,64.0548,64.0548,8900.0
2015-04-02 12:05:00,83.26,83.29,83.24,83.28,7500.0,64.024,64.0471,64.0086,64.0394,7500.0
2015-04-02 12:10:00,83.28,83.31,83.28,83.29,2600.0,64.0394,64.0624,64.0394,64.0471,2600.0
2015-04-02 12:15:00,83.26,83.33,83.26,83.31,11900.0,64.024,64.0778,64.024,64.0624,11900.0
2015-04-02 12:20:00,83.31,83.34,83.3,83.34,3600.0,64.0624,64.0855,64.0548,64.0855,3600.0
2015-04-02 12:25:00,83.34,83.35,83.33,83.33,43100.0,64.0855,64.0932,64.0778,64.0778,43100.0
2015-04-02 12:30:00,83.34,83.38,83.34,83.36,2700.0,64.0855,64.1163,64.0855,64.1009,2700.0
2015-04-02 12:35:00,83.35,83.41,83.35,83.41,8900.0,64.0932,64.1393,64.0932,64.1393,8900.0
2015-04-02 12:40:00,83.41,83.44,83.38,83.43,27700.0,64.1393,64.1624,64.1163,64.1547,27700.0
2015-04-02 12:45:00,83.43,83.44,83.4,83.41,5300.0,64.1547,64.1624,64.1316,64.1393,5300.0
2015-04-02 12:50:00,83.42,83.42,83.4,83.42,6200.0,64.147,64.147,64.1316,64.147,6200.0
2015-04-02 12:55:00,83.41,83.41,83.37,83.39,2500.0,64.1393,64.1393,64.1086,64.124,2500.0
2015-04-02 13:00:00,83.4,83.4,83.37,83.38,3200.0,64.1316,64.1316,64.1086,64.1163,3200.0
2015-04-02 13:05:00,83.38,83.38,83.36,83.37,10000.0,64.1163,64.1163,64.1009,64.1086,10000.0
2015-04-02 13:10:00,83.36,83.42,83.36,83.41,4000.0,64.1009,64.147,64.1009,64.1393,4000.0
2015-04-02 13:15:00,83.42,83.48,83.42,83.48,6600.0,64.147,64.1932,64.147,64.1932,6600.0
2015-04-02 13:20:00,83.48,83.48,83.45,83.45,4100.0,64.1932,64.1932,64.1701,64.1701,4100.0
2015-04-02 13:25:00,83.45,83.47,83.44,83.44,5100.0,64.1701,64.1855,64.1624,64.1624,5100.0
2015-04-02 13:30:00,83.44,83.45,83.43,83.44,14300.0,64.1624,64.1701,64.1547,64.1624,14300.0
2015-04-02 13:35:00,83.45,83.45,83.43,83.44,10000.0,64.1701,64.1701,64.1547,64.1624,10000.0
2015-04-02 13:40:00,83.45,83.45,83.38,83.39,6500.0,64.1701,64.1701,64.1163,64.124,6500.0
2015-04-02 13:45:00,83.37,83.45,83.36,83.45,29500.0,64.1086,64.1701,64.1009,64.1701,29500.0
2015-04-02 13:50:00,83.44,83.48,83.43,83.48,10400.0,64.1624,64.1932,64.1547,64.1932,10400.0
2015-04-02 13:55:00,83.47,83.5,83.45,83.46,7500.0,64.1855,64.2085,64.1701,64.1778,7500.0
2015-04-02 14:00:00,83.46,83.46,83.41,83.43,3800.0,64.1778,64.1778,64.1393,64.1547,3800.0
2015-04-02 14:05:00,83.43,83.46,83.42,83.45,10800.0,64.1547,64.1778,64.147,64.1701,10800.0
2015-04-02 14:10:00,83.45,83.47,83.44,83.47,11100.0,64.1701,64.1855,64.1624,64.1855,11100.0
2015-04-02 14:15:00,83.48,83.58,83.47,83.58,7700.0,64.1932,64.2701,64.1855,64.2701,7700.0
2015-04-02 14:20:00,83.58,83.59,83.51,83.53,16900.0,64.2701,64.2778,64.2162,64.2316,16900.0
2015-04-02 14:25:00,83.54,83.55,83.52,83.53,4700.0,64.2393,64.247,64.2239,64.2316,4700.0
2015-04-02 14:30:00,83.52,83.52,83.48,83.5,8600.0,64.2239,64.2239,64.1932,64.2085,8600.0
2015-04-02 14:35:00,83.51,83.52,83.48,83.48,15800.0,64.2162,64.2239,64.1932,64.1932,15800.0
2015-04-02 14:40:00,83.48,83.49,83.41,83.41,6500.0,64.1932,64.2009,64.1393,64.1393,6500.0
2015-04-02 14:45:00,83.4,83.44,83.37,83.41,8900.0,64.1316,64.1624,64.1086,64.1393,8900.0
2015-04-02 14:50:00,83.42,83.43,83.41,83.42,3200.0,64.147,64.1547,64.1393,64.147,3200.0
2015-04-02 14:55:00,83.43,83.45,83.42,83.43,15000.0,64.1547,64.1701,64.147,64.1547,15000.0
2015-04-02 15:00:00,83.43,83.46,83.42,83.46,9000.0,64.1547,64.1778,64.147,64.1778,9000.0
2015-04-02 15:05:00,83.47,83.47,83.44,83.45,19000.0,64.1855,64.1855,64.1624,64.1701,19000.0
2015-04-02 15:10:00,83.45,83.46,83.4,83.41,15400.0,64.1701,64.1778,64.1316,64.1393,15400.0
2015-04-02 15:15:00,83.41,83.42,83.39,83.39,7000.0,64.1393,64.147,64.124,64.124,7000.0
2015-04-02 15:20:00,83.38,83.4,83.37,83.4,10900.0,64.1163,64.1316,64.1086,64.1316,10900.0
2015-04-02 15:25:00,83.4,83.45,83.4,83.45,16200.0,64.1316,64.1701,64.1316,64.1701,16200.0
2015-04-02 15:30:00,83.44,83.45,83.42,83.43,4600.0,64.1624,64.1701,64.147,64.1547,4600.0
2015-04-02 15:35:00,83.43,83.51,83.42,83.5,11700.0,64.1547,64.2162,64.147,64.2085,11700.0
2015-04-02 15:40:00,83.49,83.51,83.47,83.51,16200.0,64.2009,64.2162,64.1855,64.2162,16200.0
2015-04-02 15:45:00,83.51,83.57,83.51,83.57,20700.0,64.2162,64.2624,64.2162,64.2624,20700.0
2015-04-02 15:50:00,83.57,83.57,83.52,83.53,13600.0,64.2624,64.2624,64.2239,64.2316,13600.0
2015-04-02 15:55:00,83.53,83.56,83.46,83.46,16800.0,64.2316,64.2547,64.1778,64.1778,16800.0
2015-04-06 09:30:00,83.14,83.14,83.04,83.13,27500.0,63.9317,63.9317,63.8548,63.924,27500.0
2015-04-06 09:35:00,83.15,83.19,83.14,83.16,3400.0,63.9394,63.9702,63.9317,63.9471,3400.0
2015-04-06 09:40:00,83.16,83.29,83.16,83.29,16300.0,63.9471,64.0471,63.9471,64.0471,16300.0
2015-04-06 09:45:00,83.31,83.47,83.31,83.44,5100.0,64.0624,64.1855,64.0624,64.1624,5100.0
2015-04-06 09:50:00,83.44,83.45,83.38,83.43,12200.0,64.1624,64.1701,64.1163,64.1547,12200.0
2015-04-06 09:55:00,83.43,83.48,83.41,83.44,6100.0,64.1547,64.1932,64.1393,64.1624,6100.0
2015-04-06 10:00:00,83.44,83.5,83.44,83.48,15300.0,64.1624,64.2085,64.1624,64.1932,15300.0
2015-04-06 10:05:00,83.48,83.6,83.48,83.54,26000.0,64.1932,64.2854,64.1932,64.2393,26000.0
2015-04-06 10:10:00,83.54,83.56,83.52,83.52,8400.0,64.2393,64.2547,64.2239,64.2239,8400.0
2015-04-06 10:15:00,83.52,83.6,83.52,83.57,12800.0,64.2239,64.2854,64.2239,64.2624,12800.0
2015-04-06 10:20:00,83.58,83.76,83.57,83.75,35100.0,64.2701,64.4085,64.2624,64.4008,35100.0
2015-04-06 10:25:00,83.73,83.81,83.71,83.81,9100.0,64.3854,64.4469,64.37,64.4469,9100.0
2015-04-06 10:30:00,83.8,83.9,83.8,83.83,16800.0,64.4392,64.5161,64.4392,64.4623,16800.0
2015-04-06 10:35:00,83.82,83.88,83.82,83.86,10700.0,64.4546,64.5008,64.4546,64.4854,10700.0
2015-04-06 10:40:00,83.86,83.87,83.81,83.83,9100.0,64.4854,64.4931,64.4469,64.4623,9100.0
2015-04-06 10:45:00,83.82,83.85,83.8,83.82,13000.0,64.4546,64.4777,64.4392,64.4546,13000.0
2015-04-06 10:50:00,83.82,83.87,83.81,83.87,8700.0,64.4546,64.4931,64.4469,64.4931,8700.0
2015-04-06 10:55:00,83.88,83.89,83.86,83.88,7400.0,64.5008,64.5084,64.4854,64.5008,7400.0
2015-04-06 11:00:00,83.88,83.98,83.88,83.91,8400.0,64.5008,64.5776,64.5008,64.5238,8400.0
2015-04-06 11:05:00,83.9,83.95,83.89,83.95,16700.0,64.5161,64.5546,64.5084,64.5546,16700.0
2015-04-06 11:10:00,83.95,83.95,83.89,83.9,4200.0,64.5546,64.5546,64.5084,64.5161,4200.0
2015-04-06 11:15:00,83.9,83.92,83.89,83.92,4800.0,64.5161,64.5315,64.5084,64.5315,4800.0
2015-04-06 11:20:00,83.93,83.96,83.92,83.93,5400.0,64.5392,64.5623,64.5315,64.5392,5400.0
2015-04-06 11:25:00,83.94,83.97,83.93,83.97,10700.0,64.5469,64.57,64.5392,64.57,10700.0
2015-04-06 11:30:00,83.96,83.97,83.96,83.96,3300.0,64.5623,64.57,64.5623,64.5623,3300.0
2015-04-06 11:35:00,83.97,84.01,83.96,84.01,36800.0,64.57,64.6007,64.5623,64.6007,36800.0
2015-04-06 11:40:00,84.01,84.06,84.0,84.04,11500.0,64.6007,64.6392,64.593,64.6238,11500.0
2015-04-06 11:45:00,84.05,84.07,84.03,84.03,8700.0,64.6315,64.6469,64.6161,64.6161,8700.0
2015-04-06 11:50:00,84.04,84.04,84.01,84.01,5100.0,64.6238,64.6238,64.6007,64.6007,5100.0
2015-04-06 11:55:00,84.01,84.04,84.0,84.04,4900.0,64.6007,64.6238,64.593,64.6238,4900.0
2015-04-06 12:00:00,84.04,84.06,84.04,84.05,5900.0,64.6238,64.6392,64.6238,64.6315,5900.0
2015-04-06 12:05:00,84.04,84.06,84.03,84.06,22100.0,64.6238,64.6392,64.6161,64.6392,22100.0
2015-04-06 12:10:00,84.05,84.08,84.04,84.05,5100.0,64.6315,64.6545,64.6238,64.6315,5100.0
2015-04-06 12:15:00,84.06,84.08,84.04,84.08,8200.0,64.6392,64.6545,64.6238,64.6545,8200.0
2015-04-06 12:20:00,84.09,84.14,84.09,84.14,8000.0,64.6622,64.7007,64.6622,64.7007,8000.0
2015-04-06 12:25:00,84.15,84.19,84.13,84.13,16800.0,64.7084,64.7391,64.693,64.693,16800.0
2015-04-06 12:30:00,84.13,84.15,84.13,84.13,5700.0,64.693,64.7084,64.693,64.693,5700.0
2015-04-06 12:35:00,84.14,84.14,84.12,84.13,3200.0,64.7007,64.7007,64.6853,64.693,3200.0
2015-04-06 12:40:00,84.14,84.14,84.12,84.13,5000.0,64.7007,64.7007,64.6853,64.693,5000.0
2015-04-06 12:45:00,84.12,84.16,84.12,84.15,6100.0,64.6853,64.7161,64.6853,64.7084,6100.0
2015-04-06 12:50:00,84.15,84.17,84.14,84.17,4100.0,64.7084,64.7238,64.7007,64.7238,4100.0
2015-04-06 12:55:00,84.17,84.2,84.16,84.17,4200.0,64.7238,64.7468,64.7161,64.7238,4200.0
2015-04-06 13:00:00,84.17,84.19,84.16,84.18,3500.0,64.7238,64.7391,64.7161,64.7314,3500.0
2015-04-06 13:05:00,84.19,84.19,84.17,84.19,2100.0,64.7391,64.7391,64.7238,64.7391,2100.0
2015-04-06 13:10:00,84.19,84.2,84.18,84.19,2500.0,64.7391,64.7468,64.7314,64.7391,2500.0
2015-04-06 13:15:00,84.2,84.23,84.18,84.23,14400.0,64.7468,64.7699,64.7314,64.7699,14400.0
2015-04-06 13:20:00,84.23,84.23,84.21,84.22,3100.0,64.7699,64.7699,64.7545,64.7622,3100.0
2015-04-06 13:25:00,84.22,84.24,84.2,84.23,18200.0,64.7622,64.7776,64.7468,64.7699,18200.0
2015-04-06 13:30:00,84.24,84.24,84.21,84.21,3200.0,64.7776,64.7776,64.7545,64.7545,3200.0
2015-04-06 13:35:00,84.21,84.21,84.19,84.2,4500.0,64.7545,64.7545,64.7391,64.7468,4500.0
2015-04-06 13:40:00,84.2,84.2,84.17,84.17,3100.0,64.7468,64.7468,64.7238,64.7238,3100.0
2015-04-06 13:45:00,84.18,84.2,84.17,84.18,4000.0,64.7314,64.7468,64.7238,64.7314,4000.0
2015-04-06 13:50:00,84.18,84.2,84.17,84.2,9600.0,64.7314,64.7468,64.7238,64.7468,9600.0
2015-04-06 13:55:00,84.2,84.2,84.17,84.19,19800.0,64.7468,64.7468,64.7238,64.7391,19800.0
2015-04-06 14:00:00,84.2,84.2,84.18,84.18,5000.0,64.7468,64.7468,64.7314,64.7314,5000.0
2015-04-06 14:05:00,84.19,84.19,84.15,84.15,6400.0,64.7391,64.7391,64.7084,64.7084,6400.0
2015-04-06 14:10:00,84.15,84.16,84.13,84.15,6200.0,64.7084,64.7161,64.693,64.7084,6200.0
2015-04-06 14:15:00,84.15,84.21,84.14,84.21,16200.0,64.7084,64.7545,64.7007,64.7545,16200.0
2015-04-06 14:20:00,84.21,84.21,84.19,84.2,7100.0,64.7545,64.7545,64.7391,64.7468,7100.0
2015-04-06 14:25:00,84.18,84.22,84.18,84.2,15600.0,64.7314,64.7622,64.7314,64.7468,15600.0
2015-04-06 14:30:00,84.21,84.24,84.21,84.24,1700.0,64.7545,64.7776,64.7545,64.7776,1700.0
2015-04-06 14:35:00,84.25,84.26,84.25,84.25,8400.0,64.7853,64.793,64.7853,64.7853,8400.0
2015-04-06 14:40:00,84.26,84.27,84.25,84.27,6200.0,64.793,64.8006,64.7853,64.8006,6200.0
2015-04-06 14:45:00,84.27,84.29,84.26,84.27,11200.0,64.8006,64.816,64.793,64.8006,11200.0
2015-04-06 14:50:00,84.27,84.28,84.25,84.26,2800.0,64.8006,64.8083,64.7853,64.793,2800.0
2015-04-06 14:55:00,84.26,84.26,84.24,84.25,6200.0,64.793,64.793,64.7776,64.7853,6200.0
2015-04-06 15:00:00,84.26,84.26,84.24,84.26,2000.0,64.793,64.793,64.7776,64.793,2000.0
2015-04-06 15:05:00,84.27,84.27,84.15,84.16,11100.0,64.8006,64.8006,64.7084,64.7161,11100.0
2015-04-06 15:10:00,84.16,84.17,84.14,84.17,9500.0,64.7161,64.7238,64.7007,64.7238,9500.0
2015-04-06 15:15:00,84.17,84.18,84.13,84.14,17800.0,64.7238,64.7314,64.693,64.7007,17800.0
2015-04-06 15:20:00,84.13,84.16,84.12,84.12,6100.0,64.693,64.7161,64.6853,64.6853,6100.0
2015-04-06 15:25:00,84.12,84.15,84.12,84.13,5600.0,64.6853,64.7084,64.6853,64.693,5600.0
2015-04-06 15:30:00,84.13,84.16,84.12,84.15,6600.0,64.693,64.7161,64.6853,64.7084,6600.0
2015-04-06 15:35:00,84.16,84.17,84.11,84.11,10000.0,64.7161,64.7238,64.6776,64.6776,10000.0
2015-04-06 15:40:00,84.1,84.13,84.09,84.11,11000.0,64.6699,64.693,64.6622,64.6776,11000.0
2015-04-06 15:45:00,84.11,84.11,84.05,84.06,20800.0,64.6776,64.6776,64.6315,64.6392,20800.0
2015-04-06 15:50:00,84.06,84.07,84.04,84.04,17100.0,64.6392,64.6469,64.6238,64.6238,17100.0
2015-04-06 15:55:00,84.04,84.06,84.0,84.01,40800.0,64.6238,64.6392,64.593,64.6007,40800.0
2015-04-07 09:30:00,84.16,84.23,84.04,84.17,29500.0,64.7161,64.7699,64.6238,64.7238,29500.0
2015-04-07 09:35:00,84.18,84.22,84.13,84.14,6200.0,64.7314,64.7622,64.693,64.7007,6200.0
2015-04-07 09:40:00,84.18,84.21,84.17,84.17,2200.0,64.7314,64.7545,64.7238,64.7238,2200.0
2015-04-07 09:45:00,84.2,84.28,84.2,84.23,8300.0,64.7468,64.8083,64.7468,64.7699,8300.0
2015-04-07 09:50:00,84.22,84.22,84.15,84.19,11900.0,64.7622,64.7622,64.7084,64.7391,11900.0
2015-04-07 09:55:00,84.19,84.19,84.07,84.07,9100.0,64.7391,64.7391,64.6469,64.6469,9100.0
2015-04-07 10:00:00,84.06,84.12,84.0,84.0,12400.0,64.6392,64.6853,64.593,64.593,12400.0
2015-04-07 10:05:00,84.0,84.01,83.92,84.0,9300.0,64.593,64.6007,64.5315,64.593,9300.0
2015-04-07 10:10:00,84.0,84.09,83.98,84.05,16700.0,64.593,64.6622,64.5776,64.6315,16700.0
2015-04-07 10:15:00,84.06,84.13,84.06,84.13,6700.0,64.6392,64.693,64.6392,64.693,6700.0
2015-04-07 10:20:00,84.14,84.19,84.13,84.13,6000.0,64.7007,64.7391,64.693,64.693,6000.0
2015-04-07 10:25:00,84.14,84.15,84.13,84.15,1600.0,64.7007,64.7084,64.693,64.7084,1600.0
2015-04-07 10:30:00,84.16,84.23,84.16,84.22,6300.0,64.7161,64.7699,64.7161,64.7622,6300.0
2015-04-07 10:35:00,84.19,84.21,84.18,84.2,5600.0,64.7391,64.7545,64.7314,64.7468,5600.0
2015-04-07 10:40:00,84.21,84.21,84.17,84.19,3200.0,64.7545,64.7545,64.7238,64.7391,3200.0
2015-04-07 10:45:00,84.2,84.3,84.2,84.22,21800.0,64.7468,64.8237,64.7468,64.7622,21800.0
2015-04-07 10:50:00,84.21,84.22,84.19,84.22,11700.0,64.7545,64.7622,64.7391,64.7622,11700.0
2015-04-07 10:55:00,84.21,84.23,84.21,84.21,9700.0,64.7545,64.7699,64.7545,64.7545,9700.0
2015-04-07 11:00:00,84.22,84.22,84.16,84.16,11800.0,64.7622,64.7622,64.7161,64.7161,11800.0
2015-04-07 11:05:00,84.17,84.19,84.16,84.16,7800.0,64.7238,64.7391,64.7161,64.7161,7800.0
2015-04-07 11:10:00,84.18,84.22,84.18,84.21,5600.0,64.7314,64.7622,64.7314,64.7545,5600.0
2015-04-07 11:15:00,84.2,84.2,84.12,84.12,5800.0,64.7468,64.7468,64.6853,64.6853,5800.0
2015-04-07 11:20:00,84.11,84.14,84.11,84.14,3100.0,64.6776,64.7007,64.6776,64.7007,3100.0
2015-04-07 11:25:00,84.14,84.18,84.14,84.17,9800.0,64.7007,64.7314,64.7007,64.7238,9800.0
2015-04-07 11:30:00,84.18,84.23,84.18,84.23,7100.0,64.7314,64.7699,64.7314,64.7699,7100.0
2015-04-07 11:35:00,84.23,84.25,84.21,84.23,11700.0,64.7699,64.7853,64.7545,64.7699,11700.0
2015-04-07 11:40:00,84.22,84.22,84.2,84.21,6200.0,64.7622,64.7622,64.7468,64.7545,6200.0
2015-04-07 11:45:00,84.21,84.23,84.2,84.22,3900.0,64.7545,64.7699,64.7468,64.7622,3900.0
2015-04-07 11:50:00,84.22,84.23,84.21,84.23,4300.0,64.7622,64.7699,64.7545,64.7699,4300.0
2015-04-07 11:55:00,84.24,84.26,84.22,84.24,4400.0,64.7776,64.793,64.7622,64.7776,4400.0
2015-04-07 12:00:00,84.24,84.29,84.24,84.28,6100.0,64.7776,64.816,64.7776,64.8083,6100.0
2015-04-07 12:05:00,84.28,84.28,84.27,84.27,2700.0,64.8083,64.8083,64.8006,64.8006,2700.0
2015-04-07 12:10:00,84.26,84.27,84.25,84.27,5600.0,64.793,64.8006,64.7853,64.8006,5600.0
2015-04-07 12:15:00,84.27,84.27,84.25,84.25,4300.0,64.8006,64.8006,64.7853,64.7853,4300.0
2015-04-07 12:20:00,84.24,84.29,84.24,84.28,6100.0,64.7776,64.816,64.7776,64.8083,6100.0
2015-04-07 12:25:00,84.28,84.3,84.27,84.29,13000.0,64.8083,64.8237,64.8006,64.816,13000.0
2015-04-07 12:30:00,84.29,84.3,84.28,84.28,5500.0,64.816,64.8237,64.8083,64.8083,5500.0
2015-04-07 12:35:00,84.3,84.3,84.28,84.3,5200.0,64.8237,64.8237,64.8083,64.8237,5200.0
2015-04-07 12:40:00,84.3,84.3,84.23,84.24,5200.0,64.8237,64.8237,64.7699,64.7776,5200.0
2015-04-07 12:45:00,84.23,84.24,84.19,84.19,9600.0,64.7699,64.7776,64.7391,64.7391,9600.0
2015-04-07 12:50:00,84.2,84.23,84.19,84.22,8000.0,64.7468,64.7699,64.7391,64.7622,8000.0
2015-04-07 12:55:00,84.21,84.24,84.2,84.24,10800.0,64.7545,64.7776,64.7468,64.7776,10800.0
2015-04-07 13:00:00,84.23,84.25,84.22,84.23,15000.0,64.7699,64.7853,64.7622,64.7699,15000.0
2015-04-07 13:05:00,84.24,84.27,84.23,84.25,6400.0,64.7776,64.8006,64.7699,64.7853,6400.0
2015-04-07 13:10:00,84.26,84.26,84.21,84.22,5500.0,64.793,64.793,64.7545,64.7622,5500.0
2015-04-07 13:15:00,84.22,84.27,84.22,84.26,11000.0,64.7622,64.8006,64.7622,64.793,11000.0
2015-04-07 13:20:00,84.27,84.27,84.25,84.26,7700.0,64.8006,64.8006,64.7853,64.793,7700.0
2015-04-07 13:25:00,84.27,84.27,84.24,84.26,1400.0,64.8006,64.8006,64.7776,64.793,1400.0
2015-04-07 13:30:00,84.26,84.26,84.24,84.24,9000.0,64.793,64.793,64.7776,64.7776,9000.0
2015-04-07 13:35:00,84.25,84.27,84.25,84.26,4800.0,64.7853,64.8006,64.7853,64.793,4800.0
2015-04-07 13:40:00,84.26,84.27,84.25,84.26,4400.0,64.793,64.8006,64.7853,64.793,4400.0
2015-04-07 13:45:00,84.25,84.25,84.18,84.19,10000.0,64.7853,64.7853,64.7314,64.7391,10000.0
2015-04-07 13:50:00,84.18,84.18,84.13,84.13,5600.0,64.7314,64.7314,64.693,64.693,5600.0
2015-04-07 13:55:00,84.13,84.17,84.11,84.16,15800.0,64.693,64.7238,64.6776,64.7161,15800.0
2015-04-07 14:00:00,84.16,84.18,84.16,84.17,5100.0,64.7161,64.7314,64.7161,64.7238,5100.0
2015-04-07 14:05:00,84.18,84.21,84.17,84.2,4200.0,64.7314,64.7545,64.7238,64.7468,4200.0
2015-04-07 14:10:00,84.2,84.22,84.19,84.21,11000.0,64.7468,64.7622,64.7391,64.7545,11000.0
2015-04-07 14:15:00,84.22,84.25,84.21,84.25,20400.0,64.7622,64.7853,64.7545,64.7853,20400.0
2015-04-07 14:20:00,84.23,84.23,84.19,84.22,5900.0,64.7699,64.7699,64.7391,64.7622,5900.0
2015-04-07 14:25:00,84.23,84.26,84.23,84.26,7300.0,64.7699,64.793,64.7699,64.793,7300.0
2015-04-07 14:30:00,84.26,84.27,84.25,84.25,12600.0,64.793,64.8006,64.7853,64.7853,12600.0
2015-04-07 14:35:00,84.26,84.27,84.25,84.27,3500.0,64.793,64.8006,64.7853,64.8006,3500.0
2015-04-07 14:40:00,84.27,84.27,84.25,84.25,19600.0,64.8006,64.8006,64.7853,64.7853,19600.0
2015-04-07 14:45:00,84.25,84.26,84.22,84.22,2400.0,64.7853,64.793,64.7622,64.7622,2400.0
2015-04-07 14:50:00,84.23,84.24,84.22,84.24,13800.0,64.7699,64.7776,64.7622,64.7776,13800.0
2015-04-07 14:55:00,84.24,84.24,84.2,84.2,3700.0,64.7776,64.7776,64.7468,64.7468,3700.0
2015-04-07 15:00:00,84.2,84.21,84.18,84.2,9500.0,64.7468,64.7545,64.7314,64.7468,9500.0
2015-04-07 15:05:00,84.2,84.22,84.2,84.2,7900.0,64.7468,64.7622,64.7468,64.7468,7900.0
2015-04-07 15:10:00,84.19,84.19,84.16,84.17,13200.0,64.7391,64.7391,64.7161,64.7238,13200.0
2015-04-07 15:15:00,84.17,84.18,84.16,84.16,6200.0,64.7238,64.7314,64.7161,64.7161,6200.0
2015-04-07 15:20:00,84.16,84.17,84.05,84.06,13300.0,64.7161,64.7238,64.6315,64.6392,13300.0
2015-04-07 15:25:00,84.05,84.1,84.05,84.09,10400.0,64.6315,64.6699,64.6315,64.6622,10400.0
2015-04-07 15:30:00,84.1,84.1,84.07,84.07,11400.0,64.6699,64.6699,64.6469,64.6469,11400.0
2015-04-07 15:35:00,84.06,84.06,83.97,83.98,50700.0,64.6392,64.6392,64.57,64.5776,50700.0
2015-04-07 15:40:00,83.97,83.97,83.9,83.96,11500.0,64.57,64.57,64.5161,64.5623,11500.0
2015-04-07 15:45:00,83.98,83.98,83.92,83.94,6800.0,64.5776,64.5776,64.5315,64.5469,6800.0
2015-04-07 15:50:00,83.94,83.94,83.84,83.86,16700.0,64.5469,64.5469,64.47,64.4854,16700.0
2015-04-07 15:55:00,83.86,83.9,83.84,83.84,12700.0,64.4854,64.5161,64.47,64.47,12700.0
2015-04-08 09:30:00,83.83,84.15,83.83,84.12,44500.0,64.4623,64.7084,64.4623,64.6853,44500.0
2015-04-08 09:35:00,84.11,84.14,84.11,84.14,1000.0,64.6776,64.7007,64.6776,64.7007,1000.0
2015-04-08 09:40:00,84.09,84.1,84.05,84.1,1600.0,64.6622,64.6699,64.6315,64.6699,1600.0
2015-04-08 09:45:00,84.13,84.18,84.11,84.17,9200.0,64.693,64.7314,64.6776,64.7238,9200.0
2015-04-08 09:50:00,84.18,84.23,84.18,84.2,13100.0,64.7314,64.7699,64.7314,64.7468,13100.0
2015-04-08 09:55:00,84.2,84.21,84.18,84.2,13100.0,64.7468,64.7545,64.7314,64.7468,13100.0
2015-04-08 10:00:00,84.21,84.24,84.14,84.15,17300.0,64.7545,64.7776,64.7007,64.7084,17300.0
2015-04-08 10:05:00,84.16,84.2,84.14,84.14,7200.0,64.7161,64.7468,64.7007,64.7007,7200.0
2015-04-08 10:10:00,84.14,84.15,84.11,84.12,15100.0,64.7007,64.7084,64.6776,64.6853,15100.0
2015-04-08 10:15:00,84.12,84.13,84.07,84.07,6500.0,64.6853,64.693,64.6469,64.6469,6500.0
2015-04-08 10:20:00,84.07,84.12,84.06,84.12,7500.0,64.6469,64.6853,64.6392,64.6853,7500.0
2015-04-08 10:25:00,84.13,84.14,84.11,84.13,7900.0,64.693,64.7007,64.6776,64.693,7900.0
2015-04-08 10:30:00,84.13,84.13,84.07,84.07,13200.0,64.693,64.693,64.6469,64.6469,13200.0
2015-04-08 10:35:00,84.05,84.05,83.98,84.0,5700.0,64.6315,64.6315,64.5776,64.593,5700.0
2015-04-08 10:40:00,83.9,83.9,83.72,83.76,5900.0,64.5161,64.5161,64.3777,64.4085,5900.0
2015-04-08 10:45:00,83.77,83.81,83.76,83.8,4400.0,64.4162,64.4469,64.4085,64.4392,4400.0
2015-04-08 10:50:00,83.81,83.87,83.8,83.87,6000.0,64.4469,64.4931,64.4392,64.4931,6000.0
2015-04-08 10:55:00,83.86,83.88,83.85,83.86,2900.0,64.4854,64.5008,64.4777,64.4854,2900.0
2015-04-08 11:00:00,83.85,83.92,83.81,83.92,4900.0,64.4777,64.5315,64.4469,64.5315,4900.0
2015-04-08 11:05:00,83.9,83.91,83.88,83.91,25200.0,64.5161,64.5238,64.5008,64.5238,25200.0
2015-04-08 11:10:00,83.92,83.92,83.89,83.89,8500.0,64.5315,64.5315,64.5084,64.5084,8500.0
2015-04-08 11:15:00,83.91,83.99,83.91,83.97,18200.0,64.5238,64.5853,64.5238,64.57,18200.0
2015-04-08 11:20:00,83.97,83.97,83.92,83.92,5800.0,64.57,64.57,64.5315,64.5315,5800.0
2015-04-08 11:25:00,83.91,83.91,83.88,83.89,5900.0,64.5238,64.5238,64.5008,64.5084,5900.0
2015-04-08 11:30:00,83.92,83.95,83.87,83.89,10700.0,64.5315,64.5546,64.4931,64.5084,10700.0
2015-04-08 11:35:00,83.9,83.97,83.9,83.96,6600.0,64.5161,64.57,64.5161,64.5623,6600.0
2015-04-08 11:40:00,83.95,84.04,83.95,84.04,12400.0,64.5546,64.6238,64.5546,64.6238,12400.0
2015-04-08 11:45:00,84.05,84.06,84.02,84.03,4100.0,64.6315,64.6392,64.6084,64.6161,4100.0
2015-04-08 11:50:00,84.03,84.03,83.96,83.99,40500.0,64.6161,64.6161,64.5623,64.5853,40500.0
2015-04-08 11:55:00,83.99,83.99,83.97,83.99,6200.0,64.5853,64.5853,64.57,64.5853,6200.0
2015-04-08 12:00:00,84.0,84.0,83.94,83.94,13500.0,64.593,64.593,64.5469,64.5469,13500.0
2015-04-08 12:05:00,83.94,83.96,83.93,83.96,6000.0,64.5469,64.5623,64.5392,64.5623,6000.0
2015-04-08 12:10:00,83.95,83.96,83.92,83.95,6800.0,64.5546,64.5623,64.5315,64.5546,6800.0
2015-04-08 12:15:00,83.95,83.96,83.94,83.96,8400.0,64.5546,64.5623,64.5469,64.5623,8400.0
2015-04-08 12:20:00,83.96,83.96,83.92,83.93,31500.0,64.5623,64.5623,64.5315,64.5392,31500.0
2015-04-08 12:25:00,83.94,83.94,83.9,83.9,4000.0,64.5469,64.5469,64.5161,64.5161,4000.0
2015-04-08 12:30:00,83.89,83.91,83.88,83.9,8100.0,64.5084,64.5238,64.5008,64.5161,8100.0
2015-04-08 12:35:00,83.9,83.91,83.88,83.89,9200.0,64.5161,64.5238,64.5008,64.5084,9200.0
2015-04-08 12:40:00,83.9,83.94,83.9,83.93,6500.0,64.5161,64.5469,64.5161,64.5392,6500.0
2015-04-08 12:45:00,83.94,83.97,83.93,83.97,15400.0,64.5469,64.57,64.5392,64.57,15400.0
2015-04-08 12:50:00,83.97,83.98,83.9,83.92,52900.0,64.57,64.5776,64.5161,64.5315,52900.0
2015-04-08 12:55:00,83.92,83.95,83.91,83.93,7500.0,64.5315,64.5546,64.5238,64.5392,7500.0
2015-04-08 13:00:00,83.94,83.95,83.94,83.94,3100.0,64.5469,64.5546,64.5469,64.5469,3100.0
2015-04-08 13:05:00,83.94,83.96,83.93,83.96,7400.0,64.5469,64.5623,64.5392,64.5623,7400.0
2015-04-08 13:10:00,83.97,83.97,83.91,83.91,7400.0,64.57,64.57,64.5238,64.5238,7400.0
2015-04-08 13:15:00,83.9,83.9,83.83,83.86,9100.0,64.5161,64.5161,64.4623,64.4854,9100.0
2015-04-08 13:20:00,83.89,83.89,83.86,83.87,4300.0,64.5084,64.5084,64.4854,64.4931,4300.0
2015-04-08 13:25:00,83.87,83.91,83.87,83.9,4200.0,64.4931,64.5238,64.4931,64.5161,4200.0
2015-04-08 13:30:00,83.89,83.91,83.88,83.9,10000.0,64.5084,64.5238,64.5008,64.5161,10000.0
2015-04-08 13:35:00,83.9,83.91,83.88,83.89,4600.0,64.5161,64.5238,64.5008,64.5084,4600.0
2015-04-08 13:40:00,83.89,83.89,83.87,83.87,5100.0,64.5084,64.5084,64.4931,64.4931,5100.0
2015-04-08 13:45:00,83.88,83.91,83.88,83.89,4300.0,64.5008,64.5238,64.5008,64.5084,4300.0
2015-04-08 13:50:00,83.89,83.95,83.89,83.95,12300.0,64.5084,64.5546,64.5084,64.5546,12300.0
2015-04-08 13:55:00,83.95,83.95,83.91,83.95,1900.0,64.5546,64.5546,64.5238,64.5546,1900.0
2015-04-08 14:00:00,83.85,83.9,83.75,83.82,23400.0,64.4777,64.5161,64.4008,64.4546,23400.0
2015-04-08 14:05:00,83.83,83.89,83.62,83.62,39800.0,64.4623,64.5084,64.3008,64.3008,39800.0
2015-04-08 14:10:00,83.62,83.98,83.6,83.96,36300.0,64.3008,64.5776,64.2854,64.5623,36300.0
2015-04-08 14:15:00,83.93,84.07,83.93,84.01,20000.0,64.5392,64.6469,64.5392,64.6007,20000.0
2015-04-08 14:20:00,84.06,84.13,84.02,84.02,22600.0,64.6392,64.693,64.6084,64.6084,22600.0
2015-04-08 14:25:00,84.03,84.03,83.96,83.98,6300.0,64.6161,64.6161,64.5623,64.5776,6300.0
2015-04-08 14:30:00,83.99,83.99,83.94,83.98,17300.0,64.5853,64.5853,64.5469,64.5776,17300.0
2015-04-08 14:35:00,83.99,84.0,83.93,83.96,7500.0,64.5853,64.593,64.5392,64.5623,7500.0
2015-04-08 14:40:00,83.95,83.95,83.86,83.91,12900.0,64.5546,64.5546,64.4854,64.5238,12900.0
2015-04-08 14:45:00,83.93,83.97,83.9,83.97,9200.0,64.5392,64.57,64.5161,64.57,9200.0
2015-04-08 14:50:00,83.97,83.98,83.83,83.83,20700.0,64.57,64.5776,64.4623,64.4623,20700.0
2015-04-08 14:55:00,83.84,83.88,83.81,83.88,43400.0,64.47,64.5008,64.4469,64.5008,43400.0
2015-04-08 15:00:00,83.89,83.93,83.86,83.92,9000.0,64.5084,64.5392,64.4854,64.5315,9000.0
2015-04-08 15:05:00,83.92,83.92,83.89,83.89,3800.0,64.5315,64.5315,64.5084,64.5084,3800.0
2015-04-08 15:10:00,83.89,83.92,83.82,83.82,3800.0,64.5084,64.5315,64.4546,64.4546,3800.0
2015-04-08 15:15:00,83.82,83.89,83.82,83.86,11200.0,64.4546,64.5084,64.4546,64.4854,11200.0
2015-04-08 15:20:00,83.87,83.87,83.81,83.83,7500.0,64.4931,64.4931,64.4469,64.4623,7500.0
2015-04-08 15:25:00,83.84,83.92,83.84,83.87,8800.0,64.47,64.5315,64.47,64.4931,8800.0
2015-04-08 15:30:00,83.86,83.89,83.83,83.85,10000.0,64.4854,64.5084,64.4623,64.4777,10000.0
2015-04-08 15:35:00,83.86,83.91,83.85,83.91,14600.0,64.4854,64.5238,64.4777,64.5238,14600.0
2015-04-08 15:40:00,83.92,83.99,83.9,83.92,19000.0,64.5315,64.5853,64.5161,64.5315,19000.0
2015-04-08 15:45:00,83.92,83.94,83.86,83.87,7000.0,64.5315,64.5469,64.4854,64.4931,7000.0
2015-04-08 15:50:00,83.86,83.89,83.86,83.89,3700.0,64.4854,64.5084,64.4854,64.5084,3700.0
2015-04-08 15:55:00,83.88,83.92,83.85,83.91,18400.0,64.5008,64.5315,64.4777,64.5238,18400.0
2015-04-09 09:30:00,83.91,84.05,83.9,84.05,19700.0,64.5238,64.6315,64.5161,64.6315,19700.0
2015-04-09 09:35:00,84.1,84.12,84.03,84.03,2900.0,64.6699,64.6853,64.6161,64.6161,2900.0
2015-04-09 09:40:00,84.05,84.06,84.02,84.02,1000.0,64.6315,64.6392,64.6084,64.6084,1000.0
2015-04-09 09:45:00,84.01,84.08,84.01,84.03,11600.0,64.6007,64.6545,64.6007,64.6161,11600.0
2015-04-09 09:50:00,84.02,84.02,83.85,83.85,16200.0,64.6084,64.6084,64.4777,64.4777,16200.0
2015-04-09 09:55:00,83.86,83.92,83.86,83.9,3500.0,64.4854,64.5315,64.4854,64.5161,3500.0
2015-04-09 10:00:00,83.94,84.05,83.94,84.04,11400.0,64.5469,64.6315,64.5469,64.6238,11400.0
2015-04-09 10:05:00,84.03,84.03,83.9,83.96,18000.0,64.6161,64.6161,64.5161,64.5623,18000.0
2015-04-09 10:10:00,83.97,84.02,83.95,84.02,2600.0,64.57,64.6084,64.5546,64.6084,2600.0
2015-04-09 10:15:00,83.94,83.96,83.91,83.95,1100.0,64.5469,64.5623,64.5238,64.5546,1100.0
2015-04-09 10:20:00,83.85,83.98,83.85,83.97,8100.0,64.4777,64.5776,64.4777,64.57,8100.0
2015-04-09 10:25:00,83.91,83.98,83.9,83.98,2400.0,64.5238,64.5776,64.5161,64.5776,2400.0
2015-04-09 10:30:00,83.95,83.95,83.89,83.93,8300.0,64.5546,64.5546,64.5084,64.5392,8300.0
2015-04-09 10:35:00,83.92,83.93,83.85,83.9,13700.0,64.5315,64.5392,64.4777,64.5161,13700.0
2015-04-09 10:40:00,83.91,83.92,83.79,83.82,19500.0,64.5238,64.5315,64.4315,64.4546,19500.0
2015-04-09 10:45:00,83.81,83.81,83.76,83.8,13100.0,64.4469,64.4469,64.4085,64.4392,13100.0
2015-04-09 10:50:00,83.8,83.8,83.74,83.79,6400.0,64.4392,64.4392,64.3931,64.4315,6400.0
2015-04-09 10:55:00,83.79,83.89,83.77,83.89,9100.0,64.4315,64.5084,64.4162,64.5084,9100.0
2015-04-09 11:00:00,83.88,83.89,83.82,83.87,10100.0,64.5008,64.5084,64.4546,64.4931,10100.0
2015-04-09 11:05:00,83.85,83.85,83.83,83.83,9600.0,64.4777,64.4777,64.4623,64.4623,9600.0
2015-04-09 11:10:00,83.82,83.85,83.79,83.83,23600.0,64.4546,64.4777,64.4315,64.4623,23600.0
2015-04-09 11:15:00,83.83,83.83,83.73,83.75,9700.0,64.4623,64.4623,64.3854,64.4008,9700.0
2015-04-09 11:20:00,83.74,83.76,83.67,83.76,12000.0,64.3931,64.4085,64.3393,64.4085,12000.0
2015-04-09 11:25:00,83.74,83.84,83.74,83.83,23200.0,64.3931,64.47,64.3931,64.4623,23200.0
2015-04-09 11:30:00,83.84,83.9,83.82,83.89,12500.0,64.47,64.5161,64.4546,64.5084,12500.0
2015-04-09 11:35:00,83.9,83.93,83.89,83.9,11900.0,64.5161,64.5392,64.5084,64.5161,11900.0
2015-04-09 11:40:00,83.91,83.95,83.89,83.95,6200.0,64.5238,64.5546,64.5084,64.5546,6200.0
2015-04-09 11:45:00,83.95,83.98,83.93,83.94,2400.0,64.5546,64.5776,64.5392,64.5469,2400.0
2015-04-09 11:50:00,83.94,83.95,83.92,83.93,4500.0,64.5469,64.5546,64.5315,64.5392,4500.0
2015-04-09 11:55:00,83.92,83.95,83.91,83.95,2800.0,64.5315,64.5546,64.5238,64.5546,2800.0
2015-04-09 12:00:00,83.95,83.95,83.94,83.95,3600.0,64.5546,64.5546,64.5469,64.5546,3600.0
2015-04-09 12:05:00,83.95,83.96,83.93,83.94,2300.0,64.5546,64.5623,64.5392,64.5469,2300.0
2015-04-09 12:10:00,83.95,83.96,83.93,83.96,3300.0,64.5546,64.5623,64.5392,64.5623,3300.0
2015-04-09 12:15:00,83.98,84.01,83.97,84.0,6100.0,64.5776,64.6007,64.57,64.593,6100.0
2015-04-09 12:20:00,83.99,84.05,83.98,84.05,5300.0,64.5853,64.6315,64.5776,64.6315,5300.0
2015-04-09 12:25:00,84.05,84.09,84.05,84.06,2500.0,64.6315,64.6622,64.6315,64.6392,2500.0
2015-04-09 12:30:00,84.06,84.06,84.02,84.04,6700.0,64.6392,64.6392,64.6084,64.6238,6700.0
2015-04-09 12:35:00,84.06,84.09,84.05,84.06,2400.0,64.6392,64.6622,64.6315,64.6392,2400.0
2015-04-09 12:40:00,84.06,84.07,84.02,84.03,3800.0,64.6392,64.6469,64.6084,64.6161,3800.0
2015-04-09 12:45:00,84.04,84.05,84.02,84.04,3900.0,64.6238,64.6315,64.6084,64.6238,3900.0
2015-04-09 12:50:00,84.04,84.09,84.04,84.09,4700.0,64.6238,64.6622,64.6238,64.6622,4700.0
2015-04-09 12:55:00,84.09,84.1,84.08,84.1,44400.0,64.6622,64.6699,64.6545,64.6699,44400.0
2015-04-09 13:00:00,84.12,84.14,84.05,84.06,13700.0,64.6853,64.7007,64.6315,64.6392,13700.0
2015-04-09 13:05:00,84.07,84.08,84.07,84.08,1000.0,64.6469,64.6545,64.6469,64.6545,1000.0
2015-04-09 13:10:00,84.11,84.13,84.1,84.12,7400.0,64.6776,64.693,64.6699,64.6853,7400.0
2015-04-09 13:15:00,84.12,84.13,84.11,84.13,9700.0,64.6853,64.693,64.6776,64.693,9700.0
2015-04-09 13:20:00,84.13,84.19,84.13,84.17,5300.0,64.693,64.7391,64.693,64.7238,5300.0
2015-04-09 13:25:00,84.18,84.18,84.15,84.17,4200.0,64.7314,64.7314,64.7084,64.7238,4200.0
2015-04-09 13:30:00,84.16,84.17,84.12,84.13,13700.0,64.7161,64.7238,64.6853,64.693,13700.0
2015-04-09 13:35:00,84.13,84.14,84.08,84.08,14000.0,64.693,64.7007,64.6545,64.6545,14000.0
2015-04-09 13:40:00,84.07,84.08,84.04,84.07,11100.0,64.6469,64.6545,64.6238,64.6469,11100.0
2015-04-09 13:45:00,84.07,84.12,84.07,84.11,16400.0,64.6469,64.6853,64.6469,64.6776,16400.0
2015-04-09 13:50:00,84.11,84.13,84.1,84.1,3500.0,64.6776,64.693,64.6699,64.6699,3500.0
2015-04-09 13:55:00,84.07,84.08,84.06,84.07,3800.0,64.6469,64.6545,64.6392,64.6469,3800.0
2015-04-09 14:00:00,84.07,84.08,84.05,84.08,1700.0,64.6469,64.6545,64.6315,64.6545,1700.0
2015-04-09 14:05:00,84.07,84.1,84.06,84.08,12000.0,64.6469,64.6699,64.6392,64.6545,12000.0
2015-04-09 14:10:00,84.1,84.12,84.1,84.1,2800.0,64.6699,64.6853,64.6699,64.6699,2800.0
2015-04-09 14:15:00,84.1,84.12,84.08,84.11,4900.0,64.6699,64.6853,64.6545,64.6776,4900.0
2015-04-09 14:20:00,84.1,84.11,84.04,84.07,5900.0,64.6699,64.6776,64.6238,64.6469,5900.0
2015-04-09 14:25:00,84.08,84.1,84.06,84.07,48900.0,64.6545,64.6699,64.6392,64.6469,48900.0
2015-04-09 14:30:00,84.06,84.07,84.04,84.06,14800.0,64.6392,64.6469,64.6238,64.6392,14800.0
2015-04-09 14:35:00,84.06,84.17,84.05,84.17,7000.0,64.6392,64.7238,64.6315,64.7238,7000.0
2015-04-09 14:40:00,84.17,84.18,84.14,84.16,13600.0,64.7238,64.7314,64.7007,64.7161,13600.0
2015-04-09 14:45:00,84.16,84.16,84.11,84.11,7300.0,64.7161,64.7161,64.6776,64.6776,7300.0
2015-04-09 14:50:00,84.12,84.15,84.11,84.15,11600.0,64.6853,64.7084,64.6776,64.7084,11600.0
2015-04-09 14:55:00,84.15,84.21,84.15,84.19,7600.0,64.7084,64.7545,64.7084,64.7391,7600.0
2015-04-09 15:00:00,84.2,84.28,84.2,84.27,6000.0,64.7468,64.8083,64.7468,64.8006,6000.0
2015-04-09 15:05:00,84.27,84.27,84.22,84.23,8600.0,64.8006,64.8006,64.7622,64.7699,8600.0
2015-04-09 15:10:00,84.24,84.45,84.23,84.42,29400.0,64.7776,64.9391,64.7699,64.916,29400.0
2015-04-09 15:15:00,84.41,84.41,84.37,84.37,7700.0,64.9083,64.9083,64.8775,64.8775,7700.0
2015-04-09 15:20:00,84.38,84.4,84.35,84.38,8500.0,64.8852,64.9006,64.8622,64.8852,8500.0
2015-04-09 15:25:00,84.38,84.46,84.35,84.45,8700.0,64.8852,64.9468,64.8622,64.9391,8700.0
2015-04-09 15:30:00,84.48,84.48,84.33,84.33,12400.0,64.9621,64.9621,64.8468,64.8468,12400.0
2015-04-09 15:35:00,84.33,84.35,84.31,84.34,7200.0,64.8468,64.8622,64.8314,64.8545,7200.0
2015-04-09 15:40:00,84.35,84.37,84.33,84.34,3100.0,64.8622,64.8775,64.8468,64.8545,3100.0
2015-04-09 15:45:00,84.34,84.37,84.3,84.32,16200.0,64.8545,64.8775,64.8237,64.8391,16200.0
2015-04-09 15:50:00,84.32,84.37,84.32,84.34,5200.0,64.8391,64.8775,64.8391,64.8545,5200.0
2015-04-09 15:55:00,84.33,84.4,84.33,84.33,10700.0,64.8468,64.9006,64.8468,64.8468,10700.0
2015-04-10 09:30:00,84.6,84.6,84.5,84.55,26600.0,65.0544,65.0544,64.9775,65.016,26600.0
2015-04-10 09:35:00,84.55,84.58,84.47,84.52,13200.0,65.016,65.039,64.9544,64.9929,13200.0
2015-04-10 09:40:00,84.5,84.57,84.49,84.51,11500.0,64.9775,65.0313,64.9698,64.9852,11500.0
2015-04-10 09:45:00,84.53,84.59,84.49,84.59,9600.0,65.0006,65.0467,64.9698,65.0467,9600.0
2015-04-10 09:50:00,84.6,84.62,84.59,84.59,12800.0,65.0544,65.0698,65.0467,65.0467,12800.0
2015-04-10 09:55:00,84.59,84.61,84.56,84.58,54800.0,65.0467,65.0621,65.0236,65.039,54800.0
2015-04-10 10:00:00,84.58,84.62,84.56,84.61,31600.0,65.039,65.0698,65.0236,65.0621,31600.0
2015-04-10 10:05:00,84.6,84.64,84.58,84.64,10800.0,65.0544,65.0852,65.039,65.0852,10800.0
2015-04-10 10:10:00,84.65,84.66,84.61,84.65,33000.0,65.0929,65.1005,65.0621,65.0929,33000.0
2015-04-10 10:15:00,84.64,84.67,84.6,84.62,19200.0,65.0852,65.1082,65.0544,65.0698,19200.0
2015-04-10 10:20:00,84.62,84.67,84.61,84.65,22900.0,65.0698,65.1082,65.0621,65.0929,22900.0
2015-04-10 10:25:00,84.64,84.67,84.63,84.66,20200.0,65.0852,65.1082,65.0775,65.1005,20200.0
2015-04-10 10:30:00,84.66,84.71,84.66,84.68,18100.0,65.1005,65.139,65.1005,65.1159,18100.0
2015-04-10 10:35:00,84.7,84.76,84.7,84.75,18400.0,65.1313,65.1774,65.1313,65.1698,18400.0
2015-04-10 10:40:00,84.76,84.77,84.73,84.77,11400.0,65.1774,65.1851,65.1544,65.1851,11400.0
2015-04-10 10:45:00,84.78,84.78,84.75,84.78,8500.0,65.1928,65.1928,65.1698,65.1928,8500.0
2015-04-10 10:50:00,84.78,84.85,84.78,84.79,19900.0,65.1928,65.2466,65.1928,65.2005,19900.0
2015-04-10 10:55:00,84.79,84.79,84.76,84.78,2200.0,65.2005,65.2005,65.1774,65.1928,2200.0
2015-04-10 11:00:00,84.78,84.78,84.76,84.78,14200.0,65.1928,65.1928,65.1774,65.1928,14200.0
2015-04-10 11:05:00,84.78,84.79,84.76,84.78,5000.0,65.1928,65.2005,65.1774,65.1928,5000.0
2015-04-10 11:10:00,84.77,84.78,84.76,84.78,3500.0,65.1851,65.1928,65.1774,65.1928,3500.0
2015-04-10 11:15:00,84.77,84.79,84.77,84.77,3400.0,65.1851,65.2005,65.1851,65.1851,3400.0
2015-04-10 11:20:00,84.79,84.83,84.78,84.83,3300.0,65.2005,65.2313,65.1928,65.2313,3300.0
2015-04-10 11:25:00,84.83,84.87,84.83,84.86,7300.0,65.2313,65.262,65.2313,65.2543,7300.0
2015-04-10 11:30:00,84.86,84.87,84.84,84.87,8000.0,65.2543,65.262,65.239,65.262,8000.0
2015-04-10 11:35:00,84.88,84.89,84.85,84.86,6300.0,65.2697,65.2774,65.2466,65.2543,6300.0
2015-04-10 11:40:00,84.87,84.87,84.85,84.87,2500.0,65.262,65.262,65.2466,65.262,2500.0
2015-04-10 11:45:00,84.86,84.87,84.84,84.84,3200.0,65.2543,65.262,65.239,65.239,3200.0
2015-04-10 11:50:00,84.83,84.83,84.81,84.83,14300.0,65.2313,65.2313,65.2159,65.2313,14300.0
2015-04-10 11:55:00,84.83,84.83,84.8,84.81,4200.0,65.2313,65.2313,65.2082,65.2159,4200.0
2015-04-10 12:00:00,84.81,84.82,84.8,84.81,2700.0,65.2159,65.2236,65.2082,65.2159,2700.0
2015-04-10 12:05:00,84.8,84.82,84.8,84.82,3300.0,65.2082,65.2236,65.2082,65.2236,3300.0
2015-04-10 12:10:00,84.83,84.83,84.8,84.8,8800.0,65.2313,65.2313,65.2082,65.2082,8800.0
2015-04-10 12:15:00,84.81,84.83,84.79,84.83,3800.0,65.2159,65.2313,65.2005,65.2313,3800.0
2015-04-10 12:20:00,84.83,84.83,84.81,84.83,3500.0,65.2313,65.2313,65.2159,65.2313,3500.0
2015-04-10 12:25:00,84.84,84.84,84.81,84.81,6200.0,65.239,65.239,65.2159,65.2159,6200.0
2015-04-10 12:30:00,84.82,84.83,84.82,84.83,2000.0,65.2236,65.2313,65.2236,65.2313,2000.0
2015-04-10 12:35:00,84.83,84.85,84.83,84.85,12000.0,65.2313,65.2466,65.2313,65.2466,12000.0
2015-04-10 12:40:00,84.85,84.86,84.84,84.86,4800.0,65.2466,65.2543,65.239,65.2543,4800.0
2015-04-10 12:45:00,84.86,84.87,84.83,84.84,2700.0,65.2543,65.262,65.2313,65.239,2700.0
2015-04-10 12:50:00,84.84,84.85,84.83,84.84,3100.0,65.239,65.2466,65.2313,65.239,3100.0
2015-04-10 12:55:00,84.84,84.84,84.83,84.83,2100.0,65.239,65.239,65.2313,65.2313,2100.0
2015-04-10 13:00:00,84.84,84.86,84.84,84.86,19200.0,65.239,65.2543,65.239,65.2543,19200.0
2015-04-10 13:05:00,84.86,84.86,84.84,84.85,2800.0,65.2543,65.2543,65.239,65.2466,2800.0
2015-04-10 13:10:00,84.85,84.85,84.83,84.83,2800.0,65.2466,65.2466,65.2313,65.2313,2800.0
2015-04-10 13:15:00,84.82,84.83,84.81,84.83,4700.0,65.2236,65.2313,65.2159,65.2313,4700.0
2015-04-10 13:20:00,84.82,84.83,84.81,84.81,8700.0,65.2236,65.2313,65.2159,65.2159,8700.0
2015-04-10 13:25:00,84.8,84.82,84.77,84.79,10100.0,65.2082,65.2236,65.1851,65.2005,10100.0
2015-04-10 13:30:00,84.81,84.82,84.8,84.81,4100.0,65.2159,65.2236,65.2082,65.2159,4100.0
2015-04-10 13:35:00,84.81,84.85,84.81,84.84,3500.0,65.2159,65.2466,65.2159,65.239,3500.0
2015-04-10 13:40:00,84.84,84.86,84.84,84.86,2100.0,65.239,65.2543,65.239,65.2543,2100.0
2015-04-10 13:45:00,84.86,84.88,84.86,84.87,7900.0,65.2543,65.2697,65.2543,65.262,7900.0
2015-04-10 13:50:00,84.88,84.88,84.85,84.86,6100.0,65.2697,65.2697,65.2466,65.2543,6100.0
2015-04-10 13:55:00,84.87,84.87,84.85,84.86,16500.0,65.262,65.262,65.2466,65.2543,16500.0
2015-04-10 14:00:00,84.85,84.87,84.85,84.87,2800.0,65.2466,65.262,65.2466,65.262,2800.0
2015-04-10 14:05:00,84.87,84.87,84.84,84.86,2400.0,65.262,65.262,65.239,65.2543,2400.0
2015-04-10 14:10:00,84.85,84.89,84.85,84.88,11200.0,65.2466,65.2774,65.2466,65.2697,11200.0
2015-04-10 14:15:00,84.88,84.9,84.86,84.86,24800.0,65.2697,65.2851,65.2543,65.2543,24800.0
2015-04-10 14:20:00,84.86,84.87,84.8,84.8,5900.0,65.2543,65.262,65.2082,65.2082,5900.0
2015-04-10 14:25:00,84.8,84.82,84.8,84.82,2400.0,65.2082,65.2236,65.2082,65.2236,2400.0
2015-04-10 14:30:00,84.82,84.84,84.81,84.83,34400.0,65.2236,65.239,65.2159,65.2313,34400.0
2015-04-10 14:35:00,84.81,84.85,84.8,84.85,9500.0,65.2159,65.2466,65.2082,65.2466,9500.0
2015-04-10 14:40:00,84.85,84.88,84.84,84.87,8500.0,65.2466,65.2697,65.239,65.262,8500.0
2015-04-10 14:45:00,84.88,84.9,84.88,84.9,13700.0,65.2697,65.2851,65.2697,65.2851,13700.0
2015-04-10 14:50:00,84.9,84.92,84.89,84.91,10600.0,65.2851,65.3005,65.2774,65.2928,10600.0
2015-04-10 14:55:00,84.92,84.95,84.91,84.91,20300.0,65.3005,65.3235,65.2928,65.2928,20300.0
2015-04-10 15:00:00,84.91,84.92,84.88,84.89,13300.0,65.2928,65.3005,65.2697,65.2774,13300.0
2015-04-10 15:05:00,84.9,84.9,84.89,84.89,3400.0,65.2851,65.2851,65.2774,65.2774,3400.0
2015-04-10 15:10:00,84.9,84.92,84.89,84.9,19500.0,65.2851,65.3005,65.2774,65.2851,19500.0
2015-04-10 15:15:00,84.88,84.89,84.84,84.85,17900.0,65.2697,65.2774,65.239,65.2466,17900.0
2015-04-10 15:20:00,84.84,84.86,84.83,84.86,3700.0,65.239,65.2543,65.2313,65.2543,3700.0
2015-04-10 15:25:00,84.86,84.88,84.84,84.88,6600.0,65.2543,65.2697,65.239,65.2697,6600.0
2015-04-10 15:30:00,84.87,84.9,84.85,84.89,5400.0,65.262,65.2851,65.2466,65.2774,5400.0
2015-04-10 15:35:00,84.9,84.92,84.89,84.91,7900.0,65.2851,65.3005,65.2774,65.2928,7900.0
2015-04-10 15:40:00,84.92,84.93,84.9,84.93,6200.0,65.3005,65.3082,65.2851,65.3082,6200.0
2015-04-10 15:45:00,84.94,84.95,84.93,84.93,4700.0,65.3159,65.3235,65.3082,65.3082,4700.0
2015-04-10 15:50:00,84.93,84.93,84.91,84.92,5000.0,65.3082,65.3082,65.2928,65.3005,5000.0
2015-04-10 15:55:00,84.92,84.95,84.92,84.93,15800.0,65.3005,65.3235,65.3005,65.3082,15800.0
2015-04-13 09:30:00,84.89,84.96,84.89,84.96,21100.0,65.2774,65.3312,65.2774,65.3312,21100.0
2015-04-13 09:35:00,84.98,84.98,84.94,84.98,1500.0,65.3466,65.3466,65.3159,65.3466,1500.0
2015-04-13 09:40:00,84.98,85.0,84.97,84.99,800.0,65.3466,65.362,65.3389,65.3543,800.0
2015-04-13 09:45:00,85.0,85.01,84.97,84.97,3800.0,65.362,65.3697,65.3389,65.3389,3800.0
2015-04-13 09:50:00,84.98,85.0,84.98,85.0,3500.0,65.3466,65.362,65.3466,65.362,3500.0
2015-04-13 09:55:00,85.0,85.03,85.0,85.02,7600.0,65.362,65.3851,65.362,65.3774,7600.0
2015-04-13 10:00:00,85.01,85.03,84.97,84.99,5300.0,65.3697,65.3851,65.3389,65.3543,5300.0
2015-04-13 10:05:00,84.98,85.0,84.98,84.99,4900.0,65.3466,65.362,65.3466,65.3543,4900.0
2015-04-13 10:10:00,84.99,85.03,84.99,85.02,31400.0,65.3543,65.3851,65.3543,65.3774,31400.0
2015-04-13 10:15:00,85.01,85.01,84.95,84.97,8900.0,65.3697,65.3697,65.3235,65.3389,8900.0
2015-04-13 10:20:00,84.96,85.07,84.96,85.06,5800.0,65.3312,65.4158,65.3312,65.4081,5800.0
2015-04-13 10:25:00,85.06,85.06,85.04,85.04,5100.0,65.4081,65.4081,65.3928,65.3928,5100.0
2015-04-13 10:30:00,85.05,85.07,85.04,85.05,4900.0,65.4004,65.4158,65.3928,65.4004,4900.0
2015-04-13 10:35:00,85.05,85.05,85.01,85.02,3400.0,65.4004,65.4004,65.3697,65.3774,3400.0
2015-04-13 10:40:00,85.01,85.02,84.99,85.0,3900.0,65.3697,65.3774,65.3543,65.362,3900.0
2015-04-13 10:45:00,85.0,85.0,84.99,84.99,2000.0,65.362,65.362,65.3543,65.3543,2000.0
2015-04-13 10:50:00,84.99,84.99,84.95,84.98,154600.0,65.3543,65.3543,65.3235,65.3466,154600.0
2015-04-13 10:55:00,84.98,84.99,84.94,84.95,9100.0,65.3466,65.3543,65.3159,65.3235,9100.0
2015-04-13 11:00:00,84.94,84.98,84.93,84.98,11300.0,65.3159,65.3466,65.3082,65.3466,11300.0
2015-04-13 11:05:00,84.98,85.0,84.96,84.99,7200.0,65.3466,65.362,65.3312,65.3543,7200.0
2015-04-13 11:10:00,85.0,85.0,84.96,84.99,5800.0,65.362,65.362,65.3312,65.3543,5800.0
2015-04-13 11:15:00,85.02,85.03,85.0,85.01,5700.0,65.3774,65.3851,65.362,65.3697,5700.0
2015-04-13 11:20:00,85.01,85.01,84.97,84.99,5100.0,65.3697,65.3697,65.3389,65.3543,5100.0
2015-04-13 11:25:00,84.99,85.03,84.99,84.99,4900.0,65.3543,65.3851,65.3543,65.3543,4900.0
2015-04-13 11:30:00,84.99,85.03,84.99,85.02,4500.0,65.3543,65.3851,65.3543,65.3774,4500.0
2015-04-13 11:35:00,85.05,85.07,85.04,85.05,4100.0,65.4004,65.4158,65.3928,65.4004,4100.0
2015-04-13 11:40:00,85.03,85.04,85.01,85.04,6300.0,65.3851,65.3928,65.3697,65.3928,6300.0
2015-04-13 11:45:00,85.04,85.04,85.0,85.0,6700.0,65.3928,65.3928,65.362,65.362,6700.0
2015-04-13 11:50:00,85.0,85.0,84.95,84.95,3200.0,65.362,65.362,65.3235,65.3235,3200.0
2015-04-13 11:55:00,84.95,84.98,84.94,84.96,49800.0,65.3235,65.3466,65.3159,65.3312,49800.0
2015-04-13 12:00:00,84.96,84.96,84.95,84.95,3300.0,65.3312,65.3312,65.3235,65.3235,3300.0
2015-04-13 12:05:00,84.95,84.95,84.93,84.93,1100.0,65.3235,65.3235,65.3082,65.3082,1100.0
2015-04-13 12:10:00,84.91,84.91,84.89,84.9,2300.0,65.2928,65.2928,65.2774,65.2851,2300.0
2015-04-13 12:15:00,84.91,84.93,84.9,84.9,4000.0,65.2928,65.3082,65.2851,65.2851,4000.0
2015-04-13 12:20:00,84.9,84.91,84.9,84.9,4500.0,65.2851,65.2928,65.2851,65.2851,4500.0
2015-04-13 12:25:00,84.89,84.89,84.84,84.87,5100.0,65.2774,65.2774,65.239,65.262,5100.0
2015-04-13 12:30:00,84.86,84.9,84.84,84.9,6300.0,65.2543,65.2851,65.239,65.2851,6300.0
2015-04-13 12:35:00,84.9,84.92,84.9,84.92,3100.0,65.2851,65.3005,65.2851,65.3005,3100.0
2015-04-13 12:40:00,84.92,84.92,84.9,84.92,5700.0,65.3005,65.3005,65.2851,65.3005,5700.0
2015-04-13 12:45:00,84.93,84.96,84.93,84.94,5000.0,65.3082,65.3312,65.3082,65.3159,5000.0
2015-04-13 12:50:00,84.93,84.93,84.92,84.93,2000.0,65.3082,65.3082,65.3005,65.3082,2000.0
2015-04-13 12:55:00,84.92,84.93,84.91,84.93,3000.0,65.3005,65.3082,65.2928,65.3082,3000.0
2015-04-13 13:00:00,84.93,84.93,84.89,84.9,11900.0,65.3082,65.3082,65.2774,65.2851,11900.0
2015-04-13 13:05:00,84.89,84.9,84.81,84.82,7900.0,65.2774,65.2851,65.2159,65.2236,7900.0
2015-04-13 13:10:00,84.82,84.82,84.77,84.81,2600.0,65.2236,65.2236,65.1851,65.2159,2600.0
2015-04-13 13:15:00,84.82,84.82,84.79,84.79,5600.0,65.2236,65.2236,65.2005,65.2005,5600.0
2015-04-13 13:20:00,84.8,84.82,84.76,84.76,5100.0,65.2082,65.2236,65.1774,65.1774,5100.0
2015-04-13 13:25:00,84.75,84.77,84.73,84.74,9900.0,65.1698,65.1851,65.1544,65.1621,9900.0
2015-04-13 13:30:00,84.74,84.76,84.73,84.76,1700.0,65.1621,65.1774,65.1544,65.1774,1700.0
2015-04-13 13:35:00,84.77,84.79,84.76,84.79,1300.0,65.1851,65.2005,65.1774,65.2005,1300.0
2015-04-13 13:40:00,84.79,84.8,84.71,84.74,5700.0,65.2005,65.2082,65.139,65.1621,5700.0
2015-04-13 13:45:00,84.74,84.76,84.72,84.72,10300.0,65.1621,65.1774,65.1467,65.1467,10300.0
2015-04-13 13:50:00,84.71,84.75,84.69,84.74,3500.0,65.139,65.1698,65.1236,65.1621,3500.0
2015-04-13 13:55:00,84.75,84.8,84.74,84.8,6500.0,65.1698,65.2082,65.1621,65.2082,6500.0
2015-04-13 14:00:00,84.78,84.81,84.78,84.8,2100.0,65.1928,65.2159,65.1928,65.2082,2100.0
2015-04-13 14:05:00,84.8,84.82,84.78,84.79,10500.0,65.2082,65.2236,65.1928,65.2005,10500.0
2015-04-13 14:10:00,84.8,84.81,84.78,84.78,5700.0,65.2082,65.2159,65.1928,65.1928,5700.0
2015-04-13 14:15:00,84.77,84.77,84.74,84.76,5200.0,65.1851,65.1851,65.1621,65.1774,5200.0
2015-04-13 14:20:00,84.76,84.78,84.75,84.76,4800.0,65.1774,65.1928,65.1698,65.1774,4800.0
2015-04-13 14:25:00,84.75,84.77,84.75,84.77,2900.0,65.1698,65.1851,65.1698,65.1851,2900.0
2015-04-13 14:30:00,84.78,84.78,84.74,84.74,28400.0,65.1928,65.1928,65.1621,65.1621,28400.0
2015-04-13 14:35:00,84.75,84.8,84.74,84.8,26800.0,65.1698,65.2082,65.1621,65.2082,26800.0
2015-04-13 14:40:00,84.81,84.83,84.81,84.81,2500.0,65.2159,65.2313,65.2159,65.2159,2500.0
2015-04-13 14:45:00,84.81,84.81,84.72,84.73,8200.0,65.2159,65.2159,65.1467,65.1544,8200.0
2015-04-13 14:50:00,84.73,84.73,84.63,84.7,13400.0,65.1544,65.1544,65.0775,65.1313,13400.0
2015-04-13 14:55:00,84.7,84.71,84.67,84.69,8800.0,65.1313,65.139,65.1082,65.1236,8800.0
2015-04-13 15:00:00,84.69,84.69,84.66,84.68,15600.0,65.1236,65.1236,65.1005,65.1159,15600.0
2015-04-13 15:05:00,84.68,84.77,84.67,84.76,14600.0,65.1159,65.1851,65.1082,65.1774,14600.0
2015-04-13 15:10:00,84.75,84.75,84.71,84.72,6000.0,65.1698,65.1698,65.139,65.1467,6000.0
2015-04-13 15:15:00,84.72,84.72,84.67,84.69,13200.0,65.1467,65.1467,65.1082,65.1236,13200.0
2015-04-13 15:20:00,84.69,84.69,84.59,84.61,16200.0,65.1236,65.1236,65.0467,65.0621,16200.0
2015-04-13 15:25:00,84.6,84.62,84.57,84.61,10300.0,65.0544,65.0698,65.0313,65.0621,10300.0
2015-04-13 15:30:00,84.61,84.62,84.58,84.6,5100.0,65.0621,65.0698,65.039,65.0544,5100.0
2015-04-13 15:35:00,84.62,84.64,84.61,84.64,7200.0,65.0698,65.0852,65.0621,65.0852,7200.0
2015-04-13 15:40:00,84.63,84.68,84.63,84.68,13900.0,65.0775,65.1159,65.0775,65.1159,13900.0
2015-04-13 15:45:00,84.66,84.66,84.61,84.61,11000.0,65.1005,65.1005,65.0621,65.0621,11000.0
2015-04-13 15:50:00,84.6,84.6,84.56,84.59,10300.0,65.0544,65.0544,65.0236,65.0467,10300.0
2015-04-13 15:55:00,84.6,84.62,84.58,84.58,15900.0,65.0544,65.0698,65.039,65.039,15900.0
2015-04-14 09:30:00,84.54,84.71,84.54,84.71,23400.0,65.0083,65.139,65.0083,65.139,23400.0
2015-04-14 09:35:00,84.7,84.76,84.7,84.7,1800.0,65.1313,65.1774,65.1313,65.1313,1800.0
2015-04-14 09:40:00,84.73,84.74,84.71,84.71,4500.0,65.1544,65.1621,65.139,65.139,4500.0
2015-04-14 09:45:00,84.72,84.72,84.62,84.65,4900.0,65.1467,65.1467,65.0698,65.0929,4900.0
2015-04-14 09:50:00,84.66,84.71,84.58,84.6,12100.0,65.1005,65.139,65.039,65.0544,12100.0
2015-04-14 09:55:00,84.58,84.62,84.47,84.53,21800.0,65.039,65.0698,64.9544,65.0006,21800.0
2015-04-14 10:00:00,84.51,84.51,84.34,84.34,19000.0,64.9852,64.9852,64.8545,64.8545,19000.0
2015-04-14 10:05:00,84.34,84.35,84.27,84.33,8700.0,64.8545,64.8622,64.8006,64.8468,8700.0
2015-04-14 10:10:00,84.34,84.44,84.31,84.43,44500.0,64.8545,64.9314,64.8314,64.9237,44500.0
2015-04-14 10:15:00,84.44,84.47,84.43,84.44,8200.0,64.9314,64.9544,64.9237,64.9314,8200.0
2015-04-14 10:20:00,84.44,84.46,84.41,84.43,16900.0,64.9314,64.9468,64.9083,64.9237,16900.0
2015-04-14 10:25:00,84.42,84.47,84.4,84.44,9800.0,64.916,64.9544,64.9006,64.9314,9800.0
2015-04-14 10:30:00,84.45,84.45,84.35,84.35,13000.0,64.9391,64.9391,64.8622,64.8622,13000.0
2015-04-14 10:35:00,84.36,84.38,84.3,84.38,10100.0,64.8699,64.8852,64.8237,64.8852,10100.0
2015-04-14 10:40:00,84.39,84.44,84.38,84.44,8800.0,64.8929,64.9314,64.8852,64.9314,8800.0
2015-04-14 10:45:00,84.43,84.5,84.43,84.5,12200.0,64.9237,64.9775,64.9237,64.9775,12200.0
2015-04-14 10:50:00,84.51,84.51,84.46,84.48,6600.0,64.9852,64.9852,64.9468,64.9621,6600.0
2015-04-14 10:55:00,84.5,84.5,84.45,84.46,4900.0,64.9775,64.9775,64.9391,64.9468,4900.0
2015-04-14 11:00:00,84.44,84.45,84.39,84.45,6600.0,64.9314,64.9391,64.8929,64.9391,6600.0
2015-04-14 11:05:00,84.45,84.54,84.45,84.54,12800.0,64.9391,65.0083,64.9391,65.0083,12800.0
2015-04-14 11:10:00,84.54,84.7,84.53,84.68,6300.0,65.0083,65.1313,65.0006,65.1159,6300.0
2015-04-14 11:15:00,84.71,84.75,84.69,84.69,3100.0,65.139,65.1698,65.1236,65.1236,3100.0
2015-04-14 11:20:00,84.68,84.68,84.64,84.65,9200.0,65.1159,65.1159,65.0852,65.0929,9200.0
2015-04-14 11:25:00,84.66,84.66,84.62,84.64,900.0,65.1005,65.1005,65.0698,65.0852,900.0
2015-04-14 11:30:00,84.61,84.69,84.61,84.69,1900.0,65.0621,65.1236,65.0621,65.1236,1900.0
2015-04-14 11:35:00,84.68,84.69,84.64,84.64,6400.0,65.1159,65.1236,65.0852,65.0852,6400.0
2015-04-14 11:40:00,84.65,84.7,84.65,84.69,5300.0,65.0929,65.1313,65.0929,65.1236,5300.0
2015-04-14 11:45:00,84.7,84.71,84.67,84.67,4200.0,65.1313,65.139,65.1082,65.1082,4200.0
2015-04-14 11:50:00,84.68,84.7,84.68,84.7,400.0,65.1159,65.1313,65.1159,65.1313,400.0
2015-04-14 11:55:00,84.7,84.72,84.7,84.72,4400.0,65.1313,65.1467,65.1313,65.1467,4400.0
2015-04-14 12:00:00,84.73,84.73,84.7,84.7,2100.0,65.1544,65.1544,65.1313,65.1313,2100.0
2015-04-14 12:05:00,84.71,84.79,84.71,84.79,4000.0,65.139,65.2005,65.139,65.2005,4000.0
2015-04-14 12:10:00,84.78,84.79,84.77,84.77,3200.0,65.1928,65.2005,65.1851,65.1851,3200.0
2015-04-14 12:15:00,84.77,84.78,84.76,84.77,51700.0,65.1851,65.1928,65.1774,65.1851,51700.0
2015-04-14 12:20:00,84.77,84.78,84.76,84.77,5800.0,65.1851,65.1928,65.1774,65.1851,5800.0
2015-04-14 12:25:00,84.78,84.8,84.78,84.8,2200.0,65.1928,65.2082,65.1928,65.2082,2200.0
2015-04-14 12:30:00,84.8,84.9,84.8,84.89,23700.0,65.2082,65.2851,65.2082,65.2774,23700.0
2015-04-14 12:35:00,84.9,84.91,84.86,84.87,8600.0,65.2851,65.2928,65.2543,65.262,8600.0
2015-04-14 12:40:00,84.87,84.88,84.8,84.81,457800.0,65.262,65.2697,65.2082,65.2159,457800.0
2015-04-14 12:45:00,84.82,84.84,84.81,84.82,43800.0,65.2236,65.239,65.2159,65.2236,43800.0
2015-04-14 12:50:00,84.82,84.86,84.82,84.83,43900.0,65.2236,65.2543,65.2236,65.2313,43900.0
2015-04-14 12:55:00,84.83,84.83,84.81,84.82,4100.0,65.2313,65.2313,65.2159,65.2236,4100.0
2015-04-14 13:00:00,84.81,84.84,84.81,84.83,66600.0,65.2159,65.239,65.2159,65.2313,66600.0
2015-04-14 13:05:00,84.82,84.83,84.81,84.82,6300.0,65.2236,65.2313,65.2159,65.2236,6300.0
2015-04-14 13:10:00,84.81,84.86,84.81,84.83,112800.0,65.2159,65.2543,65.2159,65.2313,112800.0
2015-04-14 13:15:00,84.81,84.81,84.77,84.79,19900.0,65.2159,65.2159,65.1851,65.2005,19900.0
2015-04-14 13:20:00,84.8,84.81,84.79,84.8,7000.0,65.2082,65.2159,65.2005,65.2082,7000.0
2015-04-14 13:25:00,84.79,84.81,84.77,84.8,18900.0,65.2005,65.2159,65.1851,65.2082,18900.0
2015-04-14 13:30:00,84.81,84.85,84.8,84.83,5800.0,65.2159,65.2466,65.2082,65.2313,5800.0
2015-04-14 13:35:00,84.83,84.83,84.8,84.8,2200.0,65.2313,65.2313,65.2082,65.2082,2200.0
2015-04-14 13:40:00,84.8,84.82,84.79,84.82,8800.0,65.2082,65.2236,65.2005,65.2236,8800.0
2015-04-14 13:45:00,84.81,84.83,84.8,84.81,7400.0,65.2159,65.2313,65.2082,65.2159,7400.0
2015-04-14 13:50:00,84.8,84.83,84.78,84.82,7900.0,65.2082,65.2313,65.1928,65.2236,7900.0
2015-04-14 13:55:00,84.82,84.82,84.81,84.82,700.0,65.2236,65.2236,65.2159,65.2236,700.0
2015-04-14 14:00:00,84.81,84.82,84.77,84.78,7400.0,65.2159,65.2236,65.1851,65.1928,7400.0
2015-04-14 14:05:00,84.79,84.81,84.78,84.8,10900.0,65.2005,65.2159,65.1928,65.2082,10900.0
2015-04-14 14:10:00,84.79,84.79,84.75,84.76,10700.0,65.2005,65.2005,65.1698,65.1774,10700.0
2015-04-14 14:15:00,84.76,84.79,84.75,84.78,5100.0,65.1774,65.2005,65.1698,65.1928,5100.0
2015-04-14 14:20:00,84.79,84.79,84.75,84.75,4300.0,65.2005,65.2005,65.1698,65.1698,4300.0
2015-04-14 14:25:00,84.76,84.8,84.75,84.79,4200.0,65.1774,65.2082,65.1698,65.2005,4200.0
2015-04-14 14:30:00,84.8,84.81,84.77,84.77,13000.0,65.2082,65.2159,65.1851,65.1851,13000.0
2015-04-14 14:35:00,84.76,84.77,84.69,84.71,5500.0,65.1774,65.1851,65.1236,65.139,5500.0
2015-04-14 14:40:00,84.71,84.72,84.69,84.71,14600.0,65.139,65.1467,65.1236,65.139,14600.0
2015-04-14 14:45:00,84.72,84.76,84.72,84.75,10300.0,65.1467,65.1774,65.1467,65.1698,10300.0
2015-04-14 14:50:00,84.75,84.76,84.73,84.74,9100.0,65.1698,65.1774,65.1544,65.1621,9100.0
2015-04-14 14:55:00,84.74,84.8,84.73,84.79,4200.0,65.1621,65.2082,65.1544,65.2005,4200.0
2015-04-14 15:00:00,84.81,84.87,84.81,84.84,48000.0,65.2159,65.262,65.2159,65.239,48000.0
2015-04-14 15:05:00,84.84,84.85,84.82,84.82,29100.0,65.239,65.2466,65.2236,65.2236,29100.0
2015-04-14 15:10:00,84.82,84.88,84.82,84.88,12700.0,65.2236,65.2697,65.2236,65.2697,12700.0
2015-04-14 15:15:00,84.87,84.88,84.86,84.87,5500.0,65.262,65.2697,65.2543,65.262,5500.0
2015-04-14 15:20:00,84.88,84.88,84.81,84.83,4100.0,65.2697,65.2697,65.2159,65.2313,4100.0
2015-04-14 15:25:00,84.83,84.83,84.81,84.83,5500.0,65.2313,65.2313,65.2159,65.2313,5500.0
2015-04-14 15:30:00,84.83,84.89,84.82,84.87,11700.0,65.2313,65.2774,65.2236,65.262,11700.0
2015-04-14 15:35:00,84.87,84.87,84.82,84.82,6700.0,65.262,65.262,65.2236,65.2236,6700.0
2015-04-14 15:40:00,84.81,84.86,84.8,84.82,13100.0,65.2159,65.2543,65.2082,65.2236,13100.0
2015-04-14 15:45:00,84.83,84.84,84.8,84.82,7100.0,65.2313,65.239,65.2082,65.2236,7100.0
2015-04-14 15:50:00,84.82,84.82,84.77,84.77,8600.0,65.2236,65.2236,65.1851,65.1851,8600.0
2015-04-14 15:55:00,84.77,84.82,84.72,84.82,8400.0,65.1851,65.2236,65.1467,65.2236,8400.0
2015-04-15 09:30:00,85.15,85.2,85.02,85.17,18700.0,65.4773,65.5158,65.3774,65.4927,18700.0
2015-04-15 09:35:00,85.18,85.35,85.18,85.35,9100.0,65.5004,65.6311,65.5004,65.6311,9100.0
2015-04-15 09:40:00,85.36,85.38,85.31,85.38,1500.0,65.6388,65.6542,65.6004,65.6542,1500.0
2015-04-15 09:45:00,85.38,85.39,85.35,85.37,2400.0,65.6542,65.6619,65.6311,65.6465,2400.0
2015-04-15 09:50:00,85.45,85.47,85.38,85.39,4400.0,65.708,65.7234,65.6542,65.6619,4400.0
2015-04-15 09:55:00,85.38,85.4,85.35,85.35,7900.0,65.6542,65.6696,65.6311,65.6311,7900.0
2015-04-15 10:00:00,85.36,85.38,85.33,85.34,4000.0,65.6388,65.6542,65.6158,65.6234,4000.0
2015-04-15 10:05:00,85.34,85.36,85.3,85.36,29000.0,65.6234,65.6388,65.5927,65.6388,29000.0
2015-04-15 10:10:00,85.36,85.37,85.35,85.35,8400.0,65.6388,65.6465,65.6311,65.6311,8400.0
2015-04-15 10:15:00,85.35,85.36,85.33,85.34,13100.0,65.6311,65.6388,65.6158,65.6234,13100.0
2015-04-15 10:20:00,85.37,85.37,85.33,85.37,7400.0,65.6465,65.6465,65.6158,65.6465,7400.0
2015-04-15 10:25:00,85.37,85.37,85.28,85.29,8400.0,65.6465,65.6465,65.5773,65.585,8400.0
2015-04-15 10:30:00,85.3,85.35,85.29,85.34,15800.0,65.5927,65.6311,65.585,65.6234,15800.0
2015-04-15 10:35:00,85.35,85.38,85.33,85.37,3600.0,65.6311,65.6542,65.6158,65.6465,3600.0
2015-04-15 10:40:00,85.37,85.38,85.36,85.37,8300.0,65.6465,65.6542,65.6388,65.6465,8300.0
2015-04-15 10:45:00,85.37,85.4,85.36,85.37,6900.0,65.6465,65.6696,65.6388,65.6465,6900.0
2015-04-15 10:50:00,85.38,85.4,85.38,85.4,6800.0,65.6542,65.6696,65.6542,65.6696,6800.0
2015-04-15 10:55:00,85.41,85.44,85.38,85.43,16000.0,65.6773,65.7003,65.6542,65.6926,16000.0
2015-04-15 11:00:00,85.43,85.44,85.38,85.38,7300.0,65.6926,65.7003,65.6542,65.6542,7300.0
2015-04-15 11:05:00,85.38,85.38,85.33,85.35,8300.0,65.6542,65.6542,65.6158,65.6311,8300.0
2015-04-15 11:10:00,85.34,85.35,85.32,85.32,6700.0,65.6234,65.6311,65.6081,65.6081,6700.0
2015-04-15 11:15:00,85.32,85.34,85.28,85.29,8200.0,65.6081,65.6234,65.5773,65.585,8200.0
2015-04-15 11:20:00,85.28,85.3,85.24,85.3,6600.0,65.5773,65.5927,65.5465,65.5927,6600.0
2015-04-15 11:25:00,85.3,85.31,85.28,85.3,6400.0,65.5927,65.6004,65.5773,65.5927,6400.0
2015-04-15 11:30:00,85.31,85.32,85.21,85.23,18100.0,65.6004,65.6081,65.5235,65.5389,18100.0
2015-04-15 11:35:00,85.24,85.26,85.21,85.21,14600.0,65.5465,65.5619,65.5235,65.5235,14600.0
2015-04-15 11:40:00,85.21,85.29,85.2,85.28,6800.0,65.5235,65.585,65.5158,65.5773,6800.0
2015-04-15 11:45:00,85.27,85.28,85.26,85.26,3800.0,65.5696,65.5773,65.5619,65.5619,3800.0
2015-04-15 11:50:00,85.27,85.29,85.26,85.28,5300.0,65.5696,65.585,65.5619,65.5773,5300.0
2015-04-15 11:55:00,85.28,85.32,85.28,85.3,4800.0,65.5773,65.6081,65.5773,65.5927,4800.0
2015-04-15 12:00:00,85.31,85.33,85.3,85.31,6900.0,65.6004,65.6158,65.5927,65.6004,6900.0
2015-04-15 12:05:00,85.32,85.32,85.3,85.3,6000.0,65.6081,65.6081,65.5927,65.5927,6000.0
2015-04-15 12:10:00,85.3,85.31,85.3,85.31,6700.0,65.5927,65.6004,65.5927,65.6004,6700.0
2015-04-15 12:15:00,85.31,85.32,85.29,85.31,5900.0,65.6004,65.6081,65.585,65.6004,5900.0
2015-04-15 12:20:00,85.31,85.36,85.31,85.32,15500.0,65.6004,65.6388,65.6004,65.6081,15500.0
2015-04-15 12:25:00,85.33,85.35,85.32,85.34,6000.0,65.6158,65.6311,65.6081,65.6234,6000.0
2015-04-15 12:30:00,85.34,85.34,85.27,85.27,6900.0,65.6234,65.6234,65.5696,65.5696,6900.0
2015-04-15 12:35:00,85.27,85.3,85.27,85.3,5100.0,65.5696,65.5927,65.5696,65.5927,5100.0
2015-04-15 12:40:00,85.3,85.32,85.3,85.31,12100.0,65.5927,65.6081,65.5927,65.6004,12100.0
2015-04-15 12:45:00,85.32,85.34,85.31,85.34,4400.0,65.6081,65.6234,65.6004,65.6234,4400.0
2015-04-15 12:50:00,85.33,85.35,85.32,85.34,4300.0,65.6158,65.6311,65.6081,65.6234,4300.0
2015-04-15 12:55:00,85.35,85.37,85.33,85.37,5500.0,65.6311,65.6465,65.6158,65.6465,5500.0
2015-04-15 13:00:00,85.38,85.38,85.36,85.37,5400.0,65.6542,65.6542,65.6388,65.6465,5400.0
2015-04-15 13:05:00,85.37,85.39,85.36,85.36,6700.0,65.6465,65.6619,65.6388,65.6388,6700.0
2015-04-15 13:10:00,85.37,85.38,85.36,85.38,4400.0,65.6465,65.6542,65.6388,65.6542,4400.0
2015-04-15 13:15:00,85.39,85.42,85.39,85.41,4800.0,65.6619,65.685,65.6619,65.6773,4800.0
2015-04-15 13:20:00,85.42,85.43,85.41,85.41,9500.0,65.685,65.6926,65.6773,65.6773,9500.0
2015-04-15 13:25:00,85.42,85.54,85.4,85.54,22300.0,65.685,65.7772,65.6696,65.7772,22300.0
2015-04-15 13:30:00,85.54,85.55,85.5,85.53,23200.0,65.7772,65.7849,65.7465,65.7695,23200.0
2015-04-15 13:35:00,85.54,85.55,85.5,85.5,19400.0,65.7772,65.7849,65.7465,65.7465,19400.0
2015-04-15 13:40:00,85.49,85.52,85.49,85.51,10700.0,65.7388,65.7619,65.7388,65.7542,10700.0
2015-04-15 13:45:00,85.51,85.52,85.48,85.5,13700.0,65.7542,65.7619,65.7311,65.7465,13700.0
2015-04-15 13:50:00,85.5,85.5,85.47,85.47,5800.0,65.7465,65.7465,65.7234,65.7234,5800.0
2015-04-15 13:55:00,85.46,85.46,85.43,85.46,2700.0,65.7157,65.7157,65.6926,65.7157,2700.0
2015-04-15 14:00:00,85.45,85.48,85.44,85.48,4500.0,65.708,65.7311,65.7003,65.7311,4500.0
2015-04-15 14:05:00,85.48,85.52,85.48,85.52,13300.0,65.7311,65.7619,65.7311,65.7619,13300.0
2015-04-15 14:10:00,85.52,85.54,85.49,85.51,32200.0,65.7619,65.7772,65.7388,65.7542,32200.0
2015-04-15 14:15:00,85.51,85.53,85.5,85.5,6600.0,65.7542,65.7695,65.7465,65.7465,6600.0
2015-04-15 14:20:00,85.51,85.51,85.44,85.45,19300.0,65.7542,65.7542,65.7003,65.708,19300.0
2015-04-15 14:25:00,85.46,85.47,85.44,85.46,11200.0,65.7157,65.7234,65.7003,65.7157,11200.0
2015-04-15 14:30:00,85.46,85.47,85.45,85.46,5100.0,65.7157,65.7234,65.708,65.7157,5100.0
2015-04-15 14:35:00,85.45,85.46,85.43,85.46,4100.0,65.708,65.7157,65.6926,65.7157,4100.0
2015-04-15 14:40:00,85.47,85.51,85.46,85.51,13700.0,65.7234,65.7542,65.7157,65.7542,13700.0
2015-04-15 14:45:00,85.51,85.53,85.49,85.53,9400.0,65.7542,65.7695,65.7388,65.7695,9400.0
2015-04-15 14:50:00,85.54,85.54,85.51,85.51,18500.0,65.7772,65.7772,65.7542,65.7542,18500.0
2015-04-15 14:55:00,85.51,85.52,85.5,85.51,4200.0,65.7542,65.7619,65.7465,65.7542,4200.0
2015-04-15 15:00:00,85.51,85.51,85.47,85.5,40000.0,65.7542,65.7542,65.7234,65.7465,40000.0
2015-04-15 15:05:00,85.5,85.5,85.48,85.49,5400.0,65.7465,65.7465,65.7311,65.7388,5400.0
2015-04-15 15:10:00,85.48,85.48,85.43,85.43,5400.0,65.7311,65.7311,65.6926,65.6926,5400.0
2015-04-15 15:15:00,85.44,85.45,85.42,85.43,8200.0,65.7003,65.708,65.685,65.6926,8200.0
2015-04-15 15:20:00,85.44,85.46,85.44,85.44,7700.0,65.7003,65.7157,65.7003,65.7003,7700.0
2015-04-15 15:25:00,85.43,85.47,85.41,85.47,6200.0,65.6926,65.7234,65.6773,65.7234,6200.0
2015-04-15 15:30:00,85.47,85.47,85.44,85.44,25600.0,65.7234,65.7234,65.7003,65.7003,25600.0
2015-04-15 15:35:00,85.45,85.46,85.37,85.37,13500.0,65.708,65.7157,65.6465,65.6465,13500.0
2015-04-15 15:40:00,85.36,85.38,85.31,85.32,23800.0,65.6388,65.6542,65.6004,65.6081,23800.0
2015-04-15 15:45:00,85.32,85.36,85.28,85.32,16700.0,65.6081,65.6388,65.5773,65.6081,16700.0
2015-04-15 15:50:00,85.32,85.34,85.31,85.31,9400.0,65.6081,65.6234,65.6004,65.6004,9400.0
2015-04-15 15:55:00,85.31,85.31,85.26,85.29,31200.0,65.6004,65.6004,65.5619,65.585,31200.0
2015-04-16 09:30:00,85.19,85.19,85.0,85.05,41000.0,65.5081,65.5081,65.362,65.4004,41000.0
2015-04-16 09:35:00,85.07,85.11,84.97,85.03,7400.0,65.4158,65.4466,65.3389,65.3851,7400.0
2015-04-16 09:40:00,85.01,85.06,84.95,85.06,10800.0,65.3697,65.4081,65.3235,65.4081,10800.0
2015-04-16 09:45:00,85.05,85.08,84.99,85.0,8000.0,65.4004,65.4235,65.3543,65.362,8000.0
2015-04-16 09:50:00,84.97,84.98,84.92,84.96,2400.0,65.3389,65.3466,65.3005,65.3312,2400.0
2015-04-16 09:55:00,84.98,85.03,84.98,85.02,1600.0,65.3466,65.3851,65.3466,65.3774,1600.0
2015-04-16 10:00:00,85.0,85.06,84.99,85.06,2800.0,65.362,65.4081,65.3543,65.4081,2800.0
2015-04-16 10:05:00,85.05,85.05,84.98,84.99,6800.0,65.4004,65.4004,65.3466,65.3543,6800.0
2015-04-16 10:10:00,84.98,85.05,84.98,85.02,12200.0,65.3466,65.4004,65.3466,65.3774,12200.0
2015-04-16 10:15:00,85.02,85.06,84.99,85.03,28700.0,65.3774,65.4081,65.3543,65.3851,28700.0
2015-04-16 10:20:00,85.04,85.04,84.97,85.01,9000.0,65.3928,65.3928,65.3389,65.3697,9000.0
2015-04-16 10:25:00,85.0,85.01,84.97,84.98,7700.0,65.362,65.3697,65.3389,65.3466,7700.0
2015-04-16 10:30:00,84.97,85.0,84.94,84.98,14500.0,65.3389,65.362,65.3159,65.3466,14500.0
2015-04-16 10:35:00,84.99,85.06,84.98,85.05,11800.0,65.3543,65.4081,65.3466,65.4004,11800.0
2015-04-16 10:40:00,85.05,85.07,85.04,85.07,8600.0,65.4004,65.4158,65.3928,65.4158,8600.0
2015-04-16 10:45:00,85.07,85.17,85.06,85.16,13600.0,65.4158,65.4927,65.4081,65.485,13600.0
2015-04-16 10:50:00,85.14,85.16,85.11,85.13,6200.0,65.4696,65.485,65.4466,65.462,6200.0
2015-04-16 10:55:00,85.13,85.17,85.11,85.11,29500.0,65.462,65.4927,65.4466,65.4466,29500.0
2015-04-16 11:00:00,85.11,85.14,85.1,85.13,5100.0,65.4466,65.4696,65.4389,65.462,5100.0
2015-04-16 11:05:00,85.13,85.16,85.12,85.15,11700.0,65.462,65.485,65.4543,65.4773,11700.0
2015-04-16 11:10:00,85.16,85.17,85.14,85.15,5900.0,65.485,65.4927,65.4696,65.4773,5900.0
2015-04-16 11:15:00,85.14,85.2,85.14,85.17,24200.0,65.4696,65.5158,65.4696,65.4927,24200.0
2015-04-16 11:20:00,85.16,85.18,85.14,85.17,34800.0,65.485,65.5004,65.4696,65.4927,34800.0
2015-04-16 11:25:00,85.17,85.19,85.11,85.13,35800.0,65.4927,65.5081,65.4466,65.462,35800.0
2015-04-16 11:30:00,85.13,85.14,85.09,85.09,29200.0,65.462,65.4696,65.4312,65.4312,29200.0
2015-04-16 11:35:00,85.1,85.15,85.09,85.12,36600.0,65.4389,65.4773,65.4312,65.4543,36600.0
2015-04-16 11:40:00,85.11,85.11,85.01,85.02,26000.0,65.4466,65.4466,65.3697,65.3774,26000.0
2015-04-16 11:45:00,85.03,85.04,85.02,85.04,18700.0,65.3851,65.3928,65.3774,65.3928,18700.0
2015-04-16 11:50:00,85.04,85.06,85.04,85.06,17800.0,65.3928,65.4081,65.3928,65.4081,17800.0
2015-04-16 11:55:00,85.06,85.07,85.05,85.06,19400.0,65.4081,65.4158,65.4004,65.4081,19400.0
2015-04-16 12:00:00,85.08,85.12,85.08,85.12,1900.0,65.4235,65.4543,65.4235,65.4543,1900.0
2015-04-16 12:05:00,85.12,85.14,85.11,85.13,9400.0,65.4543,65.4696,65.4466,65.462,9400.0
2015-04-16 12:10:00,85.13,85.18,85.13,85.18,27800.0,65.462,65.5004,65.462,65.5004,27800.0
2015-04-16 12:15:00,85.19,85.21,85.18,85.18,29200.0,65.5081,65.5235,65.5004,65.5004,29200.0
2015-04-16 12:20:00,85.18,85.19,85.16,85.17,1400.0,65.5004,65.5081,65.485,65.4927,1400.0
2015-04-16 12:25:00,85.17,85.2,85.17,85.17,1400.0,65.4927,65.5158,65.4927,65.4927,1400.0
2015-04-16 12:30:00,85.17,85.21,85.16,85.2,9900.0,65.4927,65.5235,65.485,65.5158,9900.0
2015-04-16 12:35:00,85.21,85.21,85.18,85.19,2100.0,65.5235,65.5235,65.5004,65.5081,2100.0
2015-04-16 12:40:00,85.18,85.2,85.15,85.19,5900.0,65.5004,65.5158,65.4773,65.5081,5900.0
2015-04-16 12:45:00,85.19,85.2,85.17,85.17,4600.0,65.5081,65.5158,65.4927,65.4927,4600.0
2015-04-16 12:50:00,85.15,85.19,85.14,85.18,9500.0,65.4773,65.5081,65.4696,65.5004,9500.0
2015-04-16 12:55:00,85.17,85.18,85.15,85.18,39400.0,65.4927,65.5004,65.4773,65.5004,39400.0
2015-04-16 13:00:00,85.17,85.2,85.17,85.19,3500.0,65.4927,65.5158,65.4927,65.5081,3500.0
2015-04-16 13:05:00,85.19,85.2,85.15,85.16,7400.0,65.5081,65.5158,65.4773,65.485,7400.0
2015-04-16 13:10:00,85.17,85.18,85.16,85.18,25600.0,65.4927,65.5004,65.485,65.5004,25600.0
2015-04-16 13:15:00,85.18,85.23,85.17,85.23,14700.0,65.5004,65.5389,65.4927,65.5389,14700.0
2015-04-16 13:20:00,85.23,85.26,85.23,85.24,27500.0,65.5389,65.5619,65.5389,65.5465,27500.0
2015-04-16 13:25:00,85.23,85.24,85.19,85.21,6100.0,65.5389,65.5465,65.5081,65.5235,6100.0
2015-04-16 13:30:00,85.21,85.23,85.2,85.22,7800.0,65.5235,65.5389,65.5158,65.5312,7800.0
2015-04-16 13:35:00,85.23,85.26,85.23,85.26,5500.0,65.5389,65.5619,65.5389,65.5619,5500.0
2015-04-16 13:40:00,85.26,85.29,85.26,85.29,3100.0,65.5619,65.585,65.5619,65.585,3100.0
2015-04-16 13:45:00,85.31,85.4,85.3,85.39,29600.0,65.6004,65.6696,65.5927,65.6619,29600.0
2015-04-16 13:50:00,85.41,85.45,85.4,85.42,11700.0,65.6773,65.708,65.6696,65.685,11700.0
2015-04-16 13:55:00,85.42,85.45,85.42,85.44,7700.0,65.685,65.708,65.685,65.7003,7700.0
2015-04-16 14:00:00,85.43,85.44,85.41,85.41,3000.0,65.6926,65.7003,65.6773,65.6773,3000.0
2015-04-16 14:05:00,85.41,85.42,85.38,85.39,6900.0,65.6773,65.685,65.6542,65.6619,6900.0
2015-04-16 14:10:00,85.39,85.41,85.37,85.37,22500.0,65.6619,65.6773,65.6465,65.6465,22500.0
2015-04-16 14:15:00,85.37,85.38,85.36,85.37,8600.0,65.6465,65.6542,65.6388,65.6465,8600.0
2015-04-16 14:20:00,85.38,85.4,85.36,85.37,4000.0,65.6542,65.6696,65.6388,65.6465,4000.0
2015-04-16 14:25:00,85.37,85.4,85.36,85.4,16000.0,65.6465,65.6696,65.6388,65.6696,16000.0
2015-04-16 14:30:00,85.39,85.4,85.36,85.36,4800.0,65.6619,65.6696,65.6388,65.6388,4800.0
2015-04-16 14:35:00,85.37,85.44,85.37,85.42,16400.0,65.6465,65.7003,65.6465,65.685,16400.0
2015-04-16 14:40:00,85.42,85.45,85.41,85.43,7800.0,65.685,65.708,65.6773,65.6926,7800.0
2015-04-16 14:45:00,85.44,85.44,85.4,85.41,5000.0,65.7003,65.7003,65.6696,65.6773,5000.0
2015-04-16 14:50:00,85.4,85.42,85.4,85.4,6600.0,65.6696,65.685,65.6696,65.6696,6600.0
2015-04-16 14:55:00,85.41,85.41,85.35,85.35,5700.0,65.6773,65.6773,65.6311,65.6311,5700.0
2015-04-16 15:00:00,85.35,85.35,85.33,85.33,11000.0,65.6311,65.6311,65.6158,65.6158,11000.0
2015-04-16 15:05:00,85.32,85.32,85.31,85.32,2700.0,65.6081,65.6081,65.6004,65.6081,2700.0
2015-04-16 15:10:00,85.33,85.33,85.3,85.31,7100.0,65.6158,65.6158,65.5927,65.6004,7100.0
2015-04-16 15:15:00,85.32,85.33,85.31,85.31,5700.0,65.6081,65.6158,65.6004,65.6004,5700.0
2015-04-16 15:20:00,85.31,85.31,85.24,85.24,5300.0,65.6004,65.6004,65.5465,65.5465,5300.0
2015-04-16 15:25:00,85.22,85.22,85.19,85.2,7300.0,65.5312,65.5312,65.5081,65.5158,7300.0
2015-04-16 15:30:00,85.21,85.23,85.2,85.23,11600.0,65.5235,65.5389,65.5158,65.5389,11600.0
2015-04-16 15:35:00,85.24,85.28,85.24,85.28,11300.0,65.5465,65.5773,65.5465,65.5773,11300.0
2015-04-16 15:40:00,85.28,85.28,85.22,85.23,8100.0,65.5773,65.5773,65.5312,65.5389,8100.0
2015-04-16 15:45:00,85.23,85.23,85.14,85.19,17800.0,65.5389,65.5389,65.4696,65.5081,17800.0
2015-04-16 15:50:00,85.19,85.19,85.15,85.16,15300.0,65.5081,65.5081,65.4773,65.485,15300.0
2015-04-16 15:55:00,85.16,85.2,85.15,85.19,9900.0,65.485,65.5158,65.4773,65.5081,9900.0
2015-04-17 09:30:00,84.82,84.82,84.59,84.69,21100.0,65.2236,65.2236,65.0467,65.1236,21100.0
2015-04-17 09:35:00,84.74,84.78,84.69,84.7,14100.0,65.1621,65.1928,65.1236,65.1313,14100.0
2015-04-17 09:40:00,84.73,84.73,84.46,84.54,29800.0,65.1544,65.1544,64.9468,65.0083,29800.0
2015-04-17 09:45:00,84.53,84.53,84.42,84.51,10200.0,65.0006,65.0006,64.916,64.9852,10200.0
2015-04-17 09:50:00,84.5,84.59,84.45,84.57,8800.0,64.9775,65.0467,64.9391,65.0313,8800.0
2015-04-17 09:55:00,84.58,84.58,84.52,84.52,5300.0,65.039,65.039,64.9929,64.9929,5300.0
2015-04-17 10:00:00,84.44,84.52,84.39,84.41,31700.0,64.9314,64.9929,64.8929,64.9083,31700.0
2015-04-17 10:05:00,84.4,84.42,84.27,84.32,21800.0,64.9006,64.916,64.8006,64.8391,21800.0
2015-04-17 10:10:00,84.32,84.36,84.25,84.35,18700.0,64.8391,64.8699,64.7853,64.8622,18700.0
2015-04-17 10:15:00,84.35,84.4,84.29,84.35,35400.0,64.8622,64.9006,64.816,64.8622,35400.0
2015-04-17 10:20:00,84.35,84.4,84.32,84.37,30600.0,64.8622,64.9006,64.8391,64.8775,30600.0
2015-04-17 10:25:00,84.36,84.38,84.28,84.35,63100.0,64.8699,64.8852,64.8083,64.8622,63100.0
2015-04-17 10:30:00,84.35,84.46,84.34,84.46,72000.0,64.8622,64.9468,64.8545,64.9468,72000.0
2015-04-17 10:35:00,84.46,84.47,84.42,84.44,54400.0,64.9468,64.9544,64.916,64.9314,54400.0
2015-04-17 10:40:00,84.44,84.51,84.43,84.5,59500.0,64.9314,64.9852,64.9237,64.9775,59500.0
2015-04-17 10:45:00,84.5,84.53,84.42,84.43,57700.0,64.9775,65.0006,64.916,64.9237,57700.0
2015-04-17 10:50:00,84.43,84.43,84.32,84.35,51400.0,64.9237,64.9237,64.8391,64.8622,51400.0
2015-04-17 10:55:00,84.34,84.36,84.29,84.3,51600.0,64.8545,64.8699,64.816,64.8237,51600.0
2015-04-17 11:00:00,84.29,84.32,84.21,84.25,58600.0,64.816,64.8391,64.7545,64.7853,58600.0
2015-04-17 11:05:00,84.25,84.3,84.2,84.3,55700.0,64.7853,64.8237,64.7468,64.8237,55700.0
2015-04-17 11:10:00,84.3,84.31,84.27,84.3,59900.0,64.8237,64.8314,64.8006,64.8237,59900.0
2015-04-17 11:15:00,84.3,84.32,84.26,84.3,26400.0,64.8237,64.8391,64.793,64.8237,26400.0
2015-04-17 11:20:00,84.31,84.38,84.31,84.36,4100.0,64.8314,64.8852,64.8314,64.8699,4100.0
2015-04-17 11:25:00,84.36,84.41,84.33,84.38,16400.0,64.8699,64.9083,64.8468,64.8852,16400.0
2015-04-17 11:30:00,84.39,84.41,84.37,84.4,99900.0,64.8929,64.9083,64.8775,64.9006,99900.0
2015-04-17 11:35:00,84.41,84.43,84.32,84.33,28200.0,64.9083,64.9237,64.8391,64.8468,28200.0
2015-04-17 11:40:00,84.33,84.34,84.28,84.3,6400.0,64.8468,64.8545,64.8083,64.8237,6400.0
2015-04-17 11:45:00,84.31,84.37,84.31,84.37,7200.0,64.8314,64.8775,64.8314,64.8775,7200.0
2015-04-17 11:50:00,84.39,84.44,84.38,84.44,18200.0,64.8929,64.9314,64.8852,64.9314,18200.0
2015-04-17 11:55:00,84.43,84.46,84.41,84.43,10900.0,64.9237,64.9468,64.9083,64.9237,10900.0
2015-04-17 12:00:00,84.42,84.44,84.41,84.43,6400.0,64.916,64.9314,64.9083,64.9237,6400.0
2015-04-17 12:05:00,84.42,84.43,84.37,84.4,11100.0,64.916,64.9237,64.8775,64.9006,11100.0
2015-04-17 12:10:00,84.4,84.44,84.39,84.43,15800.0,64.9006,64.9314,64.8929,64.9237,15800.0
2015-04-17 12:15:00,84.43,84.44,84.36,84.39,7600.0,64.9237,64.9314,64.8699,64.8929,7600.0
2015-04-17 12:20:00,84.38,84.42,84.34,84.34,13000.0,64.8852,64.916,64.8545,64.8545,13000.0
2015-04-17 12:25:00,84.35,84.38,84.32,84.35,11000.0,64.8622,64.8852,64.8391,64.8622,11000.0
2015-04-17 12:30:00,84.35,84.39,84.31,84.39,10200.0,64.8622,64.8929,64.8314,64.8929,10200.0
2015-04-17 12:35:00,84.39,84.44,84.37,84.41,14900.0,64.8929,64.9314,64.8775,64.9083,14900.0
2015-04-17 12:40:00,84.38,84.41,84.37,84.37,22200.0,64.8852,64.9083,64.8775,64.8775,22200.0
2015-04-17 12:45:00,84.37,84.4,84.35,84.4,16300.0,64.8775,64.9006,64.8622,64.9006,16300.0
2015-04-17 12:50:00,84.41,84.42,84.32,84.34,13100.0,64.9083,64.916,64.8391,64.8545,13100.0
2015-04-17 12:55:00,84.35,84.41,84.35,84.39,8200.0,64.8622,64.9083,64.8622,64.8929,8200.0
2015-04-17 13:00:00,84.39,84.44,84.37,84.44,12000.0,64.8929,64.9314,64.8775,64.9314,12000.0
2015-04-17 13:05:00,84.44,84.46,84.42,84.43,7500.0,64.9314,64.9468,64.916,64.9237,7500.0
2015-04-17 13:10:00,84.42,84.43,84.41,84.42,8100.0,64.916,64.9237,64.9083,64.916,8100.0
2015-04-17 13:15:00,84.41,84.44,84.39,84.43,7200.0,64.9083,64.9314,64.8929,64.9237,7200.0
2015-04-17 13:20:00,84.44,84.45,84.42,84.43,26700.0,64.9314,64.9391,64.916,64.9237,26700.0
2015-04-17 13:25:00,84.42,84.42,84.33,84.37,12500.0,64.916,64.916,64.8468,64.8775,12500.0
2015-04-17 13:30:00,84.36,84.36,84.27,84.27,13000.0,64.8699,64.8699,64.8006,64.8006,13000.0
2015-04-17 13:35:00,84.27,84.31,84.27,84.3,13400.0,64.8006,64.8314,64.8006,64.8237,13400.0
2015-04-17 13:40:00,84.29,84.29,84.26,84.28,18900.0,64.816,64.816,64.793,64.8083,18900.0
2015-04-17 13:45:00,84.28,84.32,84.25,84.3,10600.0,64.8083,64.8391,64.7853,64.8237,10600.0
2015-04-17 13:50:00,84.31,84.32,84.16,84.17,17900.0,64.8314,64.8391,64.7161,64.7238,17900.0
2015-04-17 13:55:00,84.17,84.17,84.07,84.12,41800.0,64.7238,64.7238,64.6469,64.6853,41800.0
2015-04-17 14:00:00,84.13,84.17,84.11,84.11,4600.0,64.693,64.7238,64.6776,64.6776,4600.0
2015-04-17 14:05:00,84.1,84.14,84.04,84.05,12900.0,64.6699,64.7007,64.6238,64.6315,12900.0
2015-04-17 14:10:00,84.01,84.06,84.01,84.02,10100.0,64.6007,64.6392,64.6007,64.6084,10100.0
2015-04-17 14:15:00,84.03,84.05,83.95,84.03,22900.0,64.6161,64.6315,64.5546,64.6161,22900.0
2015-04-17 14:20:00,84.04,84.07,84.03,84.07,17800.0,64.6238,64.6469,64.6161,64.6469,17800.0
2015-04-17 14:25:00,84.08,84.1,84.06,84.09,13600.0,64.6545,64.6699,64.6392,64.6622,13600.0
2015-04-17 14:30:00,84.08,84.09,84.03,84.08,15900.0,64.6545,64.6622,64.6161,64.6545,15900.0
2015-04-17 14:35:00,84.09,84.13,84.06,84.11,14900.0,64.6622,64.693,64.6392,64.6776,14900.0
2015-04-17 14:40:00,84.11,84.14,84.1,84.14,8200.0,64.6776,64.7007,64.6699,64.7007,8200.0
2015-04-17 14:45:00,84.15,84.15,84.07,84.08,14100.0,64.7084,64.7084,64.6469,64.6545,14100.0
2015-04-17 14:50:00,84.08,84.09,84.05,84.06,13400.0,64.6545,64.6622,64.6315,64.6392,13400.0
2015-04-17 14:55:00,84.07,84.12,84.06,84.1,15900.0,64.6469,64.6853,64.6392,64.6699,15900.0
2015-04-17 15:00:00,84.09,84.15,84.09,84.14,20200.0,64.6622,64.7084,64.6622,64.7007,20200.0
2015-04-17 15:05:00,84.14,84.15,84.08,84.11,21500.0,64.7007,64.7084,64.6545,64.6776,21500.0
2015-04-17 15:10:00,84.1,84.21,84.1,84.2,14700.0,64.6699,64.7545,64.6699,64.7468,14700.0
2015-04-17 15:15:00,84.2,84.23,84.17,84.17,10600.0,64.7468,64.7699,64.7238,64.7238,10600.0
2015-04-17 15:20:00,84.17,84.19,84.09,84.13,14800.0,64.7238,64.7391,64.6622,64.693,14800.0
2015-04-17 15:25:00,84.13,84.2,84.12,84.19,13100.0,64.693,64.7468,64.6853,64.7391,13100.0
2015-04-17 15:30:00,84.2,84.35,84.2,84.35,22300.0,64.7468,64.8622,64.7468,64.8622,22300.0
2015-04-17 15:35:00,84.34,84.42,84.31,84.39,12300.0,64.8545,64.916,64.8314,64.8929,12300.0
2015-04-17 15:40:00,84.39,84.39,84.35,84.36,16200.0,64.8929,64.8929,64.8622,64.8699,16200.0
2015-04-17 15:45:00,84.37,84.4,84.3,84.31,34400.0,64.8775,64.9006,64.8237,64.8314,34400.0
2015-04-17 15:50:00,84.31,84.32,84.28,84.31,10700.0,64.8314,64.8391,64.8083,64.8314,10700.0
2015-04-17 15:55:00,84.3,84.35,84.29,84.32,20000.0,64.8237,64.8622,64.816,64.8391,20000.0
2015-04-20 09:30:00,84.88,84.99,84.74,84.96,22200.0,65.2697,65.3543,65.1621,65.3312,22200.0
2015-04-20 09:35:00,84.97,85.07,84.97,85.02,4800.0,65.3389,65.4158,65.3389,65.3774,4800.0
2015-04-20 09:40:00,84.96,85.03,84.96,85.01,3100.0,65.3312,65.3851,65.3312,65.3697,3100.0
2015-04-20 09:45:00,85.02,85.14,85.02,85.11,2100.0,65.3774,65.4696,65.3774,65.4466,2100.0
2015-04-20 09:50:00,85.12,85.16,85.1,85.11,6100.0,65.4543,65.485,65.4389,65.4466,6100.0
2015-04-20 09:55:00,85.1,85.12,85.06,85.09,3900.0,65.4389,65.4543,65.4081,65.4312,3900.0
2015-04-20 10:00:00,85.11,85.13,85.03,85.03,12800.0,65.4466,65.462,65.3851,65.3851,12800.0
2015-04-20 10:05:00,85.02,85.07,85.01,85.07,8100.0,65.3774,65.4158,65.3697,65.4158,8100.0
2015-04-20 10:10:00,85.08,85.08,85.0,85.01,8100.0,65.4235,65.4235,65.362,65.3697,8100.0
2015-04-20 10:15:00,85.02,85.06,85.0,85.03,37300.0,65.3774,65.4081,65.362,65.3851,37300.0
2015-04-20 10:20:00,85.02,85.05,85.02,85.04,5200.0,65.3774,65.4004,65.3774,65.3928,5200.0
2015-04-20 10:25:00,85.04,85.1,85.04,85.08,7600.0,65.3928,65.4389,65.3928,65.4235,7600.0
2015-04-20 10:30:00,85.09,85.11,85.08,85.09,6700.0,65.4312,65.4466,65.4235,65.4312,6700.0
2015-04-20 10:35:00,85.09,85.14,85.09,85.1,6000.0,65.4312,65.4696,65.4312,65.4389,6000.0
2015-04-20 10:40:00,85.09,85.13,85.09,85.11,6200.0,65.4312,65.462,65.4312,65.4466,6200.0
2015-04-20 10:45:00,85.1,85.11,85.07,85.08,6300.0,65.4389,65.4466,65.4158,65.4235,6300.0
2015-04-20 10:50:00,85.07,85.11,85.06,85.11,10000.0,65.4158,65.4466,65.4081,65.4466,10000.0
2015-04-20 10:55:00,85.12,85.19,85.1,85.18,6100.0,65.4543,65.5081,65.4389,65.5004,6100.0
2015-04-20 11:00:00,85.19,85.26,85.18,85.24,11800.0,65.5081,65.5619,65.5004,65.5465,11800.0
2015-04-20 11:05:00,85.23,85.25,85.22,85.22,4300.0,65.5389,65.5542,65.5312,65.5312,4300.0
2015-04-20 11:10:00,85.22,85.23,85.19,85.19,4600.0,65.5312,65.5389,65.5081,65.5081,4600.0
2015-04-20 11:15:00,85.2,85.21,85.15,85.17,4900.0,65.5158,65.5235,65.4773,65.4927,4900.0
2015-04-20 11:20:00,85.16,85.18,85.15,85.16,4500.0,65.485,65.5004,65.4773,65.485,4500.0
2015-04-20 11:25:00,85.15,85.17,85.14,85.14,4500.0,65.4773,65.4927,65.4696,65.4696,4500.0
2015-04-20 11:30:00,85.15,85.16,85.14,85.16,5300.0,65.4773,65.485,65.4696,65.485,5300.0
2015-04-20 11:35:00,85.17,85.18,85.16,85.16,5100.0,65.4927,65.5004,65.485,65.485,5100.0
2015-04-20 11:40:00,85.15,85.19,85.15,85.19,8800.0,65.4773,65.5081,65.4773,65.5081,8800.0
2015-04-20 11:45:00,85.19,85.2,85.15,85.15,7600.0,65.5081,65.5158,65.4773,65.4773,7600.0
2015-04-20 11:50:00,85.16,85.18,85.14,85.18,6100.0,65.485,65.5004,65.4696,65.5004,6100.0
2015-04-20 11:55:00,85.18,85.19,85.17,85.18,3700.0,65.5004,65.5081,65.4927,65.5004,3700.0
2015-04-20 12:00:00,85.18,85.19,85.17,85.18,10600.0,65.5004,65.5081,65.4927,65.5004,10600.0
2015-04-20 12:05:00,85.18,85.2,85.16,85.18,13800.0,65.5004,65.5158,65.485,65.5004,13800.0
2015-04-20 12:10:00,85.17,85.19,85.16,85.19,7600.0,65.4927,65.5081,65.485,65.5081,7600.0
2015-04-20 12:15:00,85.18,85.2,85.17,85.19,8300.0,65.5004,65.5158,65.4927,65.5081,8300.0
2015-04-20 12:20:00,85.2,85.2,85.18,85.2,11900.0,65.5158,65.5158,65.5004,65.5158,11900.0
2015-04-20 12:25:00,85.2,85.22,85.19,85.2,4800.0,65.5158,65.5312,65.5081,65.5158,4800.0
2015-04-20 12:30:00,85.19,85.2,85.17,85.17,7200.0,65.5081,65.5158,65.4927,65.4927,7200.0
2015-04-20 12:35:00,85.16,85.18,85.13,85.14,13400.0,65.485,65.5004,65.462,65.4696,13400.0
2015-04-20 12:40:00,85.13,85.16,85.13,85.15,3800.0,65.462,65.485,65.462,65.4773,3800.0
2015-04-20 12:45:00,85.15,85.15,85.13,85.14,3600.0,65.4773,65.4773,65.462,65.4696,3600.0
2015-04-20 12:50:00,85.14,85.17,85.14,85.15,2700.0,65.4696,65.4927,65.4696,65.4773,2700.0
2015-04-20 12:55:00,85.15,85.16,85.14,85.16,4700.0,65.4773,65.485,65.4696,65.485,4700.0
2015-04-20 13:00:00,85.16,85.16,85.16,85.16,0.0,65.485,65.485,65.485,65.485,0.0
2015-04-20 13:05:00,85.16,85.17,85.16,85.17,1800.0,65.485,65.4927,65.485,65.4927,1800.0
2015-04-20 13:10:00,85.17,85.2,85.17,85.18,8500.0,65.4927,65.5158,65.4927,65.5004,8500.0
2015-04-20 13:15:00,85.19,85.19,85.12,85.13,13000.0,65.5081,65.5081,65.4543,65.462,13000.0
2015-04-20 13:20:00,85.12,85.14,85.09,85.09,3600.0,65.4543,65.4696,65.4312,65.4312,3600.0
2015-04-20 13:25:00,85.09,85.1,85.08,85.1,1100.0,65.4312,65.4389,65.4235,65.4389,1100.0
2015-04-20 13:30:00,85.11,85.12,85.09,85.09,5600.0,65.4466,65.4543,65.4312,65.4312,5600.0
2015-04-20 13:35:00,85.09,85.13,85.08,85.13,3000.0,65.4312,65.462,65.4235,65.462,3000.0
2015-04-20 13:40:00,85.12,85.12,85.09,85.1,12400.0,65.4543,65.4543,65.4312,65.4389,12400.0
2015-04-20 13:45:00,85.1,85.11,85.08,85.1,14500.0,65.4389,65.4466,65.4235,65.4389,14500.0
2015-04-20 13:50:00,85.09,85.1,85.07,85.08,5500.0,65.4312,65.4389,65.4158,65.4235,5500.0
2015-04-20 13:55:00,85.08,85.1,85.05,85.05,14400.0,65.4235,65.4389,65.4004,65.4004,14400.0
2015-04-20 14:00:00,85.04,85.05,85.03,85.04,2300.0,65.3928,65.4004,65.3851,65.3928,2300.0
2015-04-20 14:05:00,85.04,85.04,85.01,85.01,8000.0,65.3928,65.3928,65.3697,65.3697,8000.0
2015-04-20 14:10:00,85.0,85.03,84.98,85.0,27800.0,65.362,65.3851,65.3466,65.362,27800.0
2015-04-20 14:15:00,85.0,85.04,85.0,85.03,8300.0,65.362,65.3928,65.362,65.3851,8300.0
2015-04-20 14:20:00,85.04,85.06,85.03,85.06,7500.0,65.3928,65.4081,65.3851,65.4081,7500.0
2015-04-20 14:25:00,85.06,85.06,85.05,85.05,6700.0,65.4081,65.4081,65.4004,65.4004,6700.0
2015-04-20 14:30:00,85.05,85.05,85.02,85.02,9200.0,65.4004,65.4004,65.3774,65.3774,9200.0
2015-04-20 14:35:00,85.02,85.05,85.02,85.04,10800.0,65.3774,65.4004,65.3774,65.3928,10800.0
2015-04-20 14:40:00,85.05,85.07,85.04,85.06,14300.0,65.4004,65.4158,65.3928,65.4081,14300.0
2015-04-20 14:45:00,85.06,85.08,85.04,85.06,12300.0,65.4081,65.4235,65.3928,65.4081,12300.0
2015-04-20 14:50:00,85.06,85.07,85.02,85.04,8700.0,65.4081,65.4158,65.3774,65.3928,8700.0
2015-04-20 14:55:00,85.04,85.08,85.03,85.08,9600.0,65.3928,65.4235,65.3851,65.4235,9600.0
2015-04-20 15:00:00,85.07,85.12,85.06,85.12,13200.0,65.4158,65.4543,65.4081,65.4543,13200.0
2015-04-20 15:05:00,85.12,85.14,85.11,85.13,8900.0,65.4543,65.4696,65.4466,65.462,8900.0
2015-04-20 15:10:00,85.15,85.15,85.13,85.14,6300.0,65.4773,65.4773,65.462,65.4696,6300.0
2015-04-20 15:15:00,85.14,85.17,85.13,85.17,10300.0,65.4696,65.4927,65.462,65.4927,10300.0
2015-04-20 15:20:00,85.16,85.16,85.11,85.11,9600.0,65.485,65.485,65.4466,65.4466,9600.0
2015-04-20 15:25:00,85.11,85.12,85.08,85.09,7500.0,65.4466,65.4543,65.4235,65.4312,7500.0
2015-04-20 15:30:00,85.1,85.13,85.08,85.08,10900.0,65.4389,65.462,65.4235,65.4235,10900.0
2015-04-20 15:35:00,85.09,85.09,85.04,85.04,9100.0,65.4312,65.4312,65.3928,65.3928,9100.0
2015-04-20 15:40:00,85.04,85.05,85.01,85.03,6600.0,65.3928,65.4004,65.3697,65.3851,6600.0
2015-04-20 15:45:00,85.02,85.05,85.02,85.03,4600.0,65.3774,65.4004,65.3774,65.3851,4600.0
2015-04-20 15:50:00,85.04,85.05,85.03,85.05,3900.0,65.3928,65.4004,65.3851,65.4004,3900.0
2015-04-20 15:55:00,85.04,85.06,85.03,85.04,12800.0,65.3928,65.4081,65.3851,65.3928,12800.0
2015-04-21 09:30:00,85.46,85.46,85.32,85.34,15000.0,65.7157,65.7157,65.6081,65.6234,15000.0
2015-04-21 09:35:00,85.29,85.29,85.16,85.19,2200.0,65.585,65.585,65.485,65.5081,2200.0
2015-04-21 09:40:00,85.13,85.15,85.05,85.05,2300.0,65.462,65.4773,65.4004,65.4004,2300.0
2015-04-21 09:45:00,85.1,85.12,85.06,85.11,2300.0,65.4389,65.4543,65.4081,65.4466,2300.0
2015-04-21 09:50:00,85.13,85.15,85.05,85.06,8500.0,65.462,65.4773,65.4004,65.4081,8500.0
2015-04-21 09:55:00,85.07,85.09,84.98,84.98,7700.0,65.4158,65.4312,65.3466,65.3466,7700.0
2015-04-21 10:00:00,85.01,85.07,84.98,84.98,15900.0,65.3697,65.4158,65.3466,65.3466,15900.0
2015-04-21 10:05:00,84.99,85.0,84.89,84.95,25300.0,65.3543,65.362,65.2774,65.3235,25300.0
2015-04-21 10:10:00,84.97,85.0,84.96,84.96,7600.0,65.3389,65.362,65.3312,65.3312,7600.0
2015-04-21 10:15:00,84.95,85.01,84.92,85.0,11600.0,65.3235,65.3697,65.3005,65.362,11600.0
2015-04-21 10:20:00,84.99,85.05,84.97,85.04,12800.0,65.3543,65.4004,65.3389,65.3928,12800.0
2015-04-21 10:25:00,85.04,85.05,84.98,85.0,6300.0,65.3928,65.4004,65.3466,65.362,6300.0
2015-04-21 10:30:00,84.97,84.97,84.89,84.95,7000.0,65.3389,65.3389,65.2774,65.3235,7000.0
2015-04-21 10:35:00,84.95,84.99,84.94,84.94,2300.0,65.3235,65.3543,65.3159,65.3159,2300.0
2015-04-21 10:40:00,84.94,84.94,84.82,84.85,16100.0,65.3159,65.3159,65.2236,65.2466,16100.0
2015-04-21 10:45:00,84.86,84.9,84.86,84.87,1300.0,65.2543,65.2851,65.2543,65.262,1300.0
2015-04-21 10:50:00,84.87,84.92,84.86,84.91,3400.0,65.262,65.3005,65.2543,65.2928,3400.0
2015-04-21 10:55:00,84.92,84.94,84.89,84.89,14200.0,65.3005,65.3159,65.2774,65.2774,14200.0
2015-04-21 11:00:00,84.89,84.96,84.88,84.96,8600.0,65.2774,65.3312,65.2697,65.3312,8600.0
2015-04-21 11:05:00,84.97,84.98,84.95,84.97,8700.0,65.3389,65.3466,65.3235,65.3389,8700.0
2015-04-21 11:10:00,84.97,84.97,84.94,84.95,9600.0,65.3389,65.3389,65.3159,65.3235,9600.0
2015-04-21 11:15:00,84.96,85.0,84.95,84.98,232100.0,65.3312,65.362,65.3235,65.3466,232100.0
2015-04-21 11:20:00,84.98,84.98,84.9,84.9,6000.0,65.3466,65.3466,65.2851,65.2851,6000.0
2015-04-21 11:25:00,84.91,84.92,84.88,84.9,7500.0,65.2928,65.3005,65.2697,65.2851,7500.0
2015-04-21 11:30:00,84.89,84.92,84.86,84.87,9100.0,65.2774,65.3005,65.2543,65.262,9100.0
2015-04-21 11:35:00,84.86,84.91,84.85,84.89,6700.0,65.2543,65.2928,65.2466,65.2774,6700.0
2015-04-21 11:40:00,84.88,84.88,84.82,84.83,4500.0,65.2697,65.2697,65.2236,65.2313,4500.0
2015-04-21 11:45:00,84.82,84.82,84.72,84.75,10300.0,65.2236,65.2236,65.1467,65.1698,10300.0
2015-04-21 11:50:00,84.76,84.77,84.71,84.77,3900.0,65.1774,65.1851,65.139,65.1851,3900.0
2015-04-21 11:55:00,84.78,84.79,84.75,84.77,6700.0,65.1928,65.2005,65.1698,65.1851,6700.0
2015-04-21 12:00:00,84.78,84.79,84.74,84.78,4500.0,65.1928,65.2005,65.1621,65.1928,4500.0
2015-04-21 12:05:00,84.77,84.81,84.75,84.81,7400.0,65.1851,65.2159,65.1698,65.2159,7400.0
2015-04-21 12:10:00,84.81,84.82,84.79,84.81,7300.0,65.2159,65.2236,65.2005,65.2159,7300.0
2015-04-21 12:15:00,84.8,84.81,84.79,84.8,4500.0,65.2082,65.2159,65.2005,65.2082,4500.0
2015-04-21 12:20:00,84.78,84.78,84.77,84.77,3800.0,65.1928,65.1928,65.1851,65.1851,3800.0
2015-04-21 12:25:00,84.78,84.82,84.77,84.81,5800.0,65.1928,65.2236,65.1851,65.2159,5800.0
2015-04-21 12:30:00,84.8,84.81,84.79,84.8,4700.0,65.2082,65.2159,65.2005,65.2082,4700.0
2015-04-21 12:35:00,84.8,84.82,84.79,84.82,5500.0,65.2082,65.2236,65.2005,65.2236,5500.0
2015-04-21 12:40:00,84.82,84.82,84.76,84.77,3000.0,65.2236,65.2236,65.1774,65.1851,3000.0
2015-04-21 12:45:00,84.77,84.77,84.74,84.76,3600.0,65.1851,65.1851,65.1621,65.1774,3600.0
2015-04-21 12:50:00,84.76,84.79,84.75,84.78,3700.0,65.1774,65.2005,65.1698,65.1928,3700.0
2015-04-21 12:55:00,84.77,84.79,84.76,84.78,10500.0,65.1851,65.2005,65.1774,65.1928,10500.0
2015-04-21 13:00:00,84.79,84.8,84.78,84.8,3500.0,65.2005,65.2082,65.1928,65.2082,3500.0
2015-04-21 13:05:00,84.8,84.8,84.78,84.79,1700.0,65.2082,65.2082,65.1928,65.2005,1700.0
2015-04-21 13:10:00,84.78,84.84,84.77,84.84,11000.0,65.1928,65.239,65.1851,65.239,11000.0
2015-04-21 13:15:00,84.84,84.84,84.8,84.81,3700.0,65.239,65.239,65.2082,65.2159,3700.0
2015-04-21 13:20:00,84.8,84.85,84.8,84.85,3400.0,65.2082,65.2466,65.2082,65.2466,3400.0
2015-04-21 13:25:00,84.85,84.85,84.8,84.81,7100.0,65.2466,65.2466,65.2082,65.2159,7100.0
2015-04-21 13:30:00,84.81,84.82,84.78,84.79,14600.0,65.2159,65.2236,65.1928,65.2005,14600.0
2015-04-21 13:35:00,84.79,84.79,84.68,84.68,21200.0,65.2005,65.2005,65.1159,65.1159,21200.0
2015-04-21 13:40:00,84.69,84.71,84.68,84.7,8500.0,65.1236,65.139,65.1159,65.1313,8500.0
2015-04-21 13:45:00,84.69,84.72,84.66,84.66,4600.0,65.1236,65.1467,65.1005,65.1005,4600.0
2015-04-21 13:50:00,84.67,84.7,84.67,84.68,6000.0,65.1082,65.1313,65.1082,65.1159,6000.0
2015-04-21 13:55:00,84.69,84.69,84.64,84.64,3500.0,65.1236,65.1236,65.0852,65.0852,3500.0
2015-04-21 14:00:00,84.63,84.63,84.58,84.62,19700.0,65.0775,65.0775,65.039,65.0698,19700.0
2015-04-21 14:05:00,84.63,84.63,84.55,84.6,13200.0,65.0775,65.0775,65.016,65.0544,13200.0
2015-04-21 14:10:00,84.59,84.63,84.59,84.62,4800.0,65.0467,65.0775,65.0467,65.0698,4800.0
2015-04-21 14:15:00,84.62,84.68,84.62,84.66,3900.0,65.0698,65.1159,65.0698,65.1005,3900.0
2015-04-21 14:20:00,84.67,84.72,84.66,84.71,14300.0,65.1082,65.1467,65.1005,65.139,14300.0
2015-04-21 14:25:00,84.72,84.77,84.71,84.77,11000.0,65.1467,65.1851,65.139,65.1851,11000.0
2015-04-21 14:30:00,84.78,84.79,84.73,84.74,6600.0,65.1928,65.2005,65.1544,65.1621,6600.0
2015-04-21 14:35:00,84.75,84.76,84.71,84.72,10100.0,65.1698,65.1774,65.139,65.1467,10100.0
2015-04-21 14:40:00,84.72,84.73,84.72,84.73,1500.0,65.1467,65.1544,65.1467,65.1544,1500.0
2015-04-21 14:45:00,84.73,84.78,84.72,84.78,4600.0,65.1544,65.1928,65.1467,65.1928,4600.0
2015-04-21 14:50:00,84.78,84.78,84.76,84.77,21000.0,65.1928,65.1928,65.1774,65.1851,21000.0
2015-04-21 14:55:00,84.78,84.78,84.75,84.78,5100.0,65.1928,65.1928,65.1698,65.1928,5100.0
2015-04-21 15:00:00,84.78,84.78,84.73,84.74,7200.0,65.1928,65.1928,65.1544,65.1621,7200.0
2015-04-21 15:05:00,84.73,84.78,84.73,84.77,7700.0,65.1544,65.1928,65.1544,65.1851,7700.0
2015-04-21 15:10:00,84.77,84.78,84.76,84.76,2800.0,65.1851,65.1928,65.1774,65.1774,2800.0
2015-04-21 15:15:00,84.76,84.76,84.74,84.75,4100.0,65.1774,65.1774,65.1621,65.1698,4100.0
2015-04-21 15:20:00,84.75,84.78,84.73,84.77,8500.0,65.1698,65.1928,65.1544,65.1851,8500.0
2015-04-21 15:25:00,84.76,84.76,84.68,84.71,9500.0,65.1774,65.1774,65.1159,65.139,9500.0
2015-04-21 15:30:00,84.71,84.71,84.66,84.68,8900.0,65.139,65.139,65.1005,65.1159,8900.0
2015-04-21 15:35:00,84.68,84.72,84.67,84.72,5000.0,65.1159,65.1467,65.1082,65.1467,5000.0
2015-04-21 15:40:00,84.73,84.76,84.7,84.71,6200.0,65.1544,65.1774,65.1313,65.139,6200.0
2015-04-21 15:45:00,84.69,84.7,84.67,84.67,32900.0,65.1236,65.1313,65.1082,65.1082,32900.0
2015-04-21 15:50:00,84.67,84.72,84.66,84.72,194400.0,65.1082,65.1467,65.1005,65.1467,194400.0
2015-04-21 15:55:00,84.73,84.75,84.7,84.71,8100.0,65.1544,65.1698,65.1313,65.139,8100.0
2015-04-22 09:30:00,84.93,84.93,84.79,84.8,7400.0,65.3082,65.3082,65.2005,65.2082,7400.0
2015-04-22 09:35:00,84.77,84.78,84.69,84.69,600.0,65.1851,65.1928,65.1236,65.1236,600.0
2015-04-22 09:40:00,84.73,84.8,84.65,84.66,3000.0,65.1544,65.2082,65.0929,65.1005,3000.0
2015-04-22 09:45:00,84.62,84.62,84.56,84.58,3900.0,65.0698,65.0698,65.0236,65.039,3900.0
2015-04-22 09:50:00,84.59,84.62,84.55,84.59,11100.0,65.0467,65.0698,65.016,65.0467,11100.0
2015-04-22 09:55:00,84.58,84.64,84.58,84.64,7200.0,65.039,65.0852,65.039,65.0852,7200.0
2015-04-22 10:00:00,84.64,84.69,84.51,84.51,16700.0,65.0852,65.1236,64.9852,64.9852,16700.0
2015-04-22 10:05:00,84.53,84.54,84.48,84.49,18100.0,65.0006,65.0083,64.9621,64.9698,18100.0
2015-04-22 10:10:00,84.46,84.52,84.45,84.52,12000.0,64.9468,64.9929,64.9391,64.9929,12000.0
2015-04-22 10:15:00,84.51,84.51,84.4,84.5,15000.0,64.9852,64.9852,64.9006,64.9775,15000.0
2015-04-22 10:20:00,84.5,84.56,84.47,84.56,19500.0,64.9775,65.0236,64.9544,65.0236,19500.0
2015-04-22 10:25:00,84.56,84.65,84.54,84.6,22800.0,65.0236,65.0929,65.0083,65.0544,22800.0
2015-04-22 10:30:00,84.61,84.67,84.61,84.64,12200.0,65.0621,65.1082,65.0621,65.0852,12200.0
2015-04-22 10:35:00,84.63,84.64,84.58,84.61,31100.0,65.0775,65.0852,65.039,65.0621,31100.0
2015-04-22 10:40:00,84.62,84.84,84.62,84.84,15700.0,65.0698,65.239,65.0698,65.239,15700.0
2015-04-22 10:45:00,84.85,84.94,84.84,84.93,9300.0,65.2466,65.3159,65.239,65.3082,9300.0
2015-04-22 10:50:00,84.91,84.94,84.87,84.88,14000.0,65.2928,65.3159,65.262,65.2697,14000.0
2015-04-22 10:55:00,84.88,84.91,84.87,84.91,9900.0,65.2697,65.2928,65.262,65.2928,9900.0
2015-04-22 11:00:00,84.91,84.93,84.87,84.91,12600.0,65.2928,65.3082,65.262,65.2928,12600.0
2015-04-22 11:05:00,84.91,84.91,84.88,84.9,10300.0,65.2928,65.2928,65.2697,65.2851,10300.0
2015-04-22 11:10:00,84.9,84.93,84.86,84.86,9000.0,65.2851,65.3082,65.2543,65.2543,9000.0
2015-04-22 11:15:00,84.86,84.89,84.83,84.83,10500.0,65.2543,65.2774,65.2313,65.2313,10500.0
2015-04-22 11:20:00,84.84,84.86,84.83,84.83,6700.0,65.239,65.2543,65.2313,65.2313,6700.0
2015-04-22 11:25:00,84.83,84.86,84.81,84.86,11600.0,65.2313,65.2543,65.2159,65.2543,11600.0
2015-04-22 11:30:00,84.87,84.9,84.87,84.87,8400.0,65.262,65.2851,65.262,65.262,8400.0
2015-04-22 11:35:00,84.87,84.88,84.81,84.88,8200.0,65.262,65.2697,65.2159,65.2697,8200.0
2015-04-22 11:40:00,84.87,84.87,84.84,84.87,3300.0,65.262,65.262,65.239,65.262,3300.0
2015-04-22 11:45:00,84.88,84.91,84.88,84.91,51300.0,65.2697,65.2928,65.2697,65.2928,51300.0
2015-04-22 11:50:00,84.91,84.91,84.86,84.9,7700.0,65.2928,65.2928,65.2543,65.2851,7700.0
2015-04-22 11:55:00,84.9,84.92,84.89,84.92,12700.0,65.2851,65.3005,65.2774,65.3005,12700.0
2015-04-22 12:00:00,84.93,84.93,84.85,84.85,4900.0,65.3082,65.3082,65.2466,65.2466,4900.0
2015-04-22 12:05:00,84.86,84.86,84.82,84.84,9500.0,65.2543,65.2543,65.2236,65.239,9500.0
2015-04-22 12:10:00,84.84,84.86,84.83,84.85,4100.0,65.239,65.2543,65.2313,65.2466,4100.0
2015-04-22 12:15:00,84.86,84.89,84.86,84.88,12000.0,65.2543,65.2774,65.2543,65.2697,12000.0
2015-04-22 12:20:00,84.88,84.92,84.88,84.91,5300.0,65.2697,65.3005,65.2697,65.2928,5300.0
2015-04-22 12:25:00,84.91,84.92,84.87,84.91,8800.0,65.2928,65.3005,65.262,65.2928,8800.0
2015-04-22 12:30:00,84.92,84.93,84.89,84.89,6300.0,65.3005,65.3082,65.2774,65.2774,6300.0
2015-04-22 12:35:00,84.9,84.92,84.89,84.92,5300.0,65.2851,65.3005,65.2774,65.3005,5300.0
2015-04-22 12:40:00,84.92,84.94,84.91,84.94,8500.0,65.3005,65.3159,65.2928,65.3159,8500.0
2015-04-22 12:45:00,84.94,84.98,84.94,84.95,5700.0,65.3159,65.3466,65.3159,65.3235,5700.0
2015-04-22 12:50:00,84.95,85.02,84.95,85.0,7500.0,65.3235,65.3774,65.3235,65.362,7500.0
2015-04-22 12:55:00,85.01,85.01,84.96,84.97,4800.0,65.3697,65.3697,65.3312,65.3389,4800.0
2015-04-22 13:00:00,84.97,84.99,84.95,84.98,15200.0,65.3389,65.3543,65.3235,65.3466,15200.0
2015-04-22 13:05:00,84.97,84.98,84.93,84.97,8700.0,65.3389,65.3466,65.3082,65.3389,8700.0
2015-04-22 13:10:00,84.98,84.98,84.96,84.98,8400.0,65.3466,65.3466,65.3312,65.3466,8400.0
2015-04-22 13:15:00,84.98,85.02,84.98,84.99,7400.0,65.3466,65.3774,65.3466,65.3543,7400.0
2015-04-22 13:20:00,84.99,85.02,84.99,85.01,3400.0,65.3543,65.3774,65.3543,65.3697,3400.0
2015-04-22 13:25:00,85.01,85.03,85.0,85.0,8500.0,65.3697,65.3851,65.362,65.362,8500.0
2015-04-22 13:30:00,84.99,85.01,84.99,85.0,5100.0,65.3543,65.3697,65.3543,65.362,5100.0
2015-04-22 13:35:00,85.01,85.01,84.99,85.01,4000.0,65.3697,65.3697,65.3543,65.3697,4000.0
2015-04-22 13:40:00,85.0,85.11,85.0,85.11,9600.0,65.362,65.4466,65.362,65.4466,9600.0
2015-04-22 13:45:00,85.11,85.14,85.11,85.13,2900.0,65.4466,65.4696,65.4466,65.462,2900.0
2015-04-22 13:50:00,85.13,85.13,85.09,85.1,3200.0,65.462,65.462,65.4312,65.4389,3200.0
2015-04-22 13:55:00,85.11,85.12,85.1,85.12,700.0,65.4466,65.4543,65.4389,65.4543,700.0
2015-04-22 14:00:00,85.11,85.11,85.09,85.09,700.0,65.4466,65.4466,65.4312,65.4312,700.0
2015-04-22 14:05:00,85.09,85.18,85.09,85.16,20600.0,65.4312,65.5004,65.4312,65.485,20600.0
2015-04-22 14:10:00,85.16,85.17,85.12,85.13,16600.0,65.485,65.4927,65.4543,65.462,16600.0
2015-04-22 14:15:00,85.12,85.13,85.1,85.1,12700.0,65.4543,65.462,65.4389,65.4389,12700.0
2015-04-22 14:20:00,85.09,85.11,85.09,85.11,5400.0,65.4312,65.4466,65.4312,65.4466,5400.0
2015-04-22 14:25:00,85.11,85.11,85.08,85.09,3900.0,65.4466,65.4466,65.4235,65.4312,3900.0
2015-04-22 14:30:00,85.09,85.13,85.09,85.13,6300.0,65.4312,65.462,65.4312,65.462,6300.0
2015-04-22 14:35:00,85.13,85.13,85.12,85.12,2800.0,65.462,65.462,65.4543,65.4543,2800.0
2015-04-22 14:40:00,85.13,85.13,85.11,85.11,3900.0,65.462,65.462,65.4466,65.4466,3900.0
2015-04-22 14:45:00,85.11,85.14,85.11,85.13,17500.0,65.4466,65.4696,65.4466,65.462,17500.0
2015-04-22 14:50:00,85.13,85.13,85.09,85.09,12900.0,65.462,65.462,65.4312,65.4312,12900.0
2015-04-22 14:55:00,85.1,85.1,85.08,85.09,3700.0,65.4389,65.4389,65.4235,65.4312,3700.0
2015-04-22 15:00:00,85.09,85.14,85.09,85.12,5900.0,65.4312,65.4696,65.4312,65.4543,5900.0
2015-04-22 15:05:00,85.12,85.14,85.09,85.1,16700.0,65.4543,65.4696,65.4312,65.4389,16700.0
2015-04-22 15:10:00,85.1,85.13,85.08,85.1,9900.0,65.4389,65.462,65.4235,65.4389,9900.0
2015-04-22 15:15:00,85.11,85.12,85.09,85.1,9600.0,65.4466,65.4543,65.4312,65.4389,9600.0
2015-04-22 15:20:00,85.09,85.16,85.08,85.16,16900.0,65.4312,65.485,65.4235,65.485,16900.0
2015-04-22 15:25:00,85.15,85.18,85.15,85.16,4500.0,65.4773,65.5004,65.4773,65.485,4500.0
2015-04-22 15:30:00,85.17,85.17,85.07,85.07,18100.0,65.4927,65.4927,65.4158,65.4158,18100.0
2015-04-22 15:35:00,85.08,85.09,85.02,85.07,21600.0,65.4235,65.4312,65.3774,65.4158,21600.0
2015-04-22 15:40:00,85.07,85.08,85.04,85.05,11700.0,65.4158,65.4235,65.3928,65.4004,11700.0
2015-04-22 15:45:00,85.05,85.1,85.05,85.09,9300.0,65.4004,65.4389,65.4004,65.4312,9300.0
2015-04-22 15:50:00,85.08,85.11,85.08,85.1,8300.0,65.4235,65.4466,65.4235,65.4389,8300.0
2015-04-22 15:55:00,85.09,85.12,85.09,85.1,17300.0,65.4312,65.4543,65.4312,65.4389,17300.0
2015-04-23 09:30:00,85.0,85.0,84.92,84.99,22900.0,65.362,65.362,65.3005,65.3543,22900.0
2015-04-23 09:35:00,84.97,85.05,84.97,85.04,13500.0,65.3389,65.4004,65.3389,65.3928,13500.0
2015-04-23 09:40:00,85.01,85.02,84.97,84.97,600.0,65.3697,65.3774,65.3389,65.3389,600.0
2015-04-23 09:45:00,84.98,85.03,84.94,85.02,4800.0,65.3466,65.3851,65.3159,65.3774,4800.0
2015-04-23 09:50:00,85.02,85.08,85.01,85.08,2400.0,65.3774,65.4235,65.3697,65.4235,2400.0
2015-04-23 09:55:00,85.07,85.11,85.07,85.11,3500.0,65.4158,65.4466,65.4158,65.4466,3500.0
2015-04-23 10:00:00,85.1,85.19,85.09,85.14,4700.0,65.4389,65.5081,65.4312,65.4696,4700.0
2015-04-23 10:05:00,85.13,85.14,85.08,85.09,16100.0,65.462,65.4696,65.4235,65.4312,16100.0
2015-04-23 10:10:00,85.08,85.08,85.04,85.07,4200.0,65.4235,65.4235,65.3928,65.4158,4200.0
2015-04-23 10:15:00,85.09,85.1,84.99,85.01,3200.0,65.4312,65.4389,65.3543,65.3697,3200.0
2015-04-23 10:20:00,84.97,85.01,84.92,85.01,5300.0,65.3389,65.3697,65.3005,65.3697,5300.0
2015-04-23 10:25:00,85.02,85.07,85.02,85.06,8600.0,65.3774,65.4158,65.3774,65.4081,8600.0
2015-04-23 10:30:00,85.08,85.12,85.07,85.12,2200.0,65.4235,65.4543,65.4158,65.4543,2200.0
2015-04-23 10:35:00,85.1,85.11,85.05,85.07,2400.0,65.4389,65.4466,65.4004,65.4158,2400.0
2015-04-23 10:40:00,85.08,85.13,85.07,85.1,4500.0,65.4235,65.462,65.4158,65.4389,4500.0
2015-04-23 10:45:00,85.09,85.14,85.09,85.12,2300.0,65.4312,65.4696,65.4312,65.4543,2300.0
2015-04-23 10:50:00,85.1,85.1,85.07,85.09,6200.0,65.4389,65.4389,65.4158,65.4312,6200.0
2015-04-23 10:55:00,85.1,85.11,85.05,85.05,4300.0,65.4389,65.4466,65.4004,65.4004,4300.0
2015-04-23 11:00:00,85.08,85.09,85.07,85.07,4100.0,65.4235,65.4312,65.4158,65.4158,4100.0
2015-04-23 11:05:00,85.08,85.17,85.07,85.14,5600.0,65.4235,65.4927,65.4158,65.4696,5600.0
2015-04-23 11:10:00,85.14,85.14,85.12,85.13,3400.0,65.4696,65.4696,65.4543,65.462,3400.0
2015-04-23 11:15:00,85.13,85.13,85.09,85.1,8100.0,65.462,65.462,65.4312,65.4389,8100.0
2015-04-23 11:20:00,85.11,85.11,85.08,85.09,900.0,65.4466,65.4466,65.4235,65.4312,900.0
2015-04-23 11:25:00,85.1,85.15,85.08,85.15,8300.0,65.4389,65.4773,65.4235,65.4773,8300.0
2015-04-23 11:30:00,85.15,85.15,85.12,85.15,7300.0,65.4773,65.4773,65.4543,65.4773,7300.0
2015-04-23 11:35:00,85.18,85.22,85.17,85.2,3000.0,65.5004,65.5312,65.4927,65.5158,3000.0
2015-04-23 11:40:00,85.19,85.21,85.15,85.15,13200.0,65.5081,65.5235,65.4773,65.4773,13200.0
2015-04-23 11:45:00,85.18,85.18,85.15,85.18,2800.0,65.5004,65.5004,65.4773,65.5004,2800.0
2015-04-23 11:50:00,85.16,85.44,85.16,85.44,20700.0,65.485,65.7003,65.485,65.7003,20700.0
2015-04-23 11:55:00,85.47,85.48,85.42,85.42,3900.0,65.7234,65.7311,65.685,65.685,3900.0
2015-04-23 12:00:00,85.41,85.41,85.37,85.39,3000.0,65.6773,65.6773,65.6465,65.6619,3000.0
2015-04-23 12:05:00,85.39,85.41,85.37,85.4,8000.0,65.6619,65.6773,65.6465,65.6696,8000.0
2015-04-23 12:10:00,85.4,85.42,85.39,85.41,3700.0,65.6696,65.685,65.6619,65.6773,3700.0
2015-04-23 12:15:00,85.41,85.43,85.4,85.42,2300.0,65.6773,65.6926,65.6696,65.685,2300.0
2015-04-23 12:20:00,85.44,85.45,85.42,85.43,2300.0,65.7003,65.708,65.685,65.6926,2300.0
2015-04-23 12:25:00,85.44,85.46,85.43,85.44,5500.0,65.7003,65.7157,65.6926,65.7003,5500.0
2015-04-23 12:30:00,85.44,85.44,85.4,85.42,3600.0,65.7003,65.7003,65.6696,65.685,3600.0
2015-04-23 12:35:00,85.45,85.54,85.45,85.53,5500.0,65.708,65.7772,65.708,65.7695,5500.0
2015-04-23 12:40:00,85.54,85.62,85.53,85.57,13600.0,65.7772,65.8388,65.7695,65.8003,13600.0
2015-04-23 12:45:00,85.57,85.6,85.57,85.58,5200.0,65.8003,65.8234,65.8003,65.808,5200.0
2015-04-23 12:50:00,85.58,85.59,85.56,85.58,3000.0,65.808,65.8157,65.7926,65.808,3000.0
2015-04-23 12:55:00,85.6,85.6,85.58,85.59,2300.0,65.8234,65.8234,65.808,65.8157,2300.0
2015-04-23 13:00:00,85.59,85.61,85.58,85.61,1900.0,65.8157,65.8311,65.808,65.8311,1900.0
2015-04-23 13:05:00,85.59,85.59,85.56,85.56,1000.0,65.8157,65.8157,65.7926,65.7926,1000.0
2015-04-23 13:10:00,85.59,85.6,85.57,85.58,2700.0,65.8157,65.8234,65.8003,65.808,2700.0
2015-04-23 13:15:00,85.58,85.59,85.53,85.54,1200.0,65.808,65.8157,65.7695,65.7772,1200.0
2015-04-23 13:20:00,85.54,85.58,85.54,85.56,1900.0,65.7772,65.808,65.7772,65.7926,1900.0
2015-04-23 13:25:00,85.56,85.57,85.54,85.54,9100.0,65.7926,65.8003,65.7772,65.7772,9100.0
2015-04-23 13:30:00,85.55,85.56,85.52,85.53,4700.0,65.7849,65.7926,65.7619,65.7695,4700.0
2015-04-23 13:35:00,85.54,85.54,85.48,85.49,3300.0,65.7772,65.7772,65.7311,65.7388,3300.0
2015-04-23 13:40:00,85.5,85.5,85.48,85.5,4800.0,65.7465,65.7465,65.7311,65.7465,4800.0
2015-04-23 13:45:00,85.5,85.52,85.49,85.52,4600.0,65.7465,65.7619,65.7388,65.7619,4600.0
2015-04-23 13:50:00,85.52,85.52,85.48,85.52,7600.0,65.7619,65.7619,65.7311,65.7619,7600.0
2015-04-23 13:55:00,85.52,85.56,85.51,85.56,3300.0,65.7619,65.7926,65.7542,65.7926,3300.0
2015-04-23 14:00:00,85.56,85.56,85.51,85.55,6000.0,65.7926,65.7926,65.7542,65.7849,6000.0
2015-04-23 14:05:00,85.55,85.56,85.53,85.56,8800.0,65.7849,65.7926,65.7695,65.7926,8800.0
2015-04-23 14:10:00,85.55,85.55,85.53,85.53,1400.0,65.7849,65.7849,65.7695,65.7695,1400.0
2015-04-23 14:15:00,85.53,85.55,85.52,85.54,3600.0,65.7695,65.7849,65.7619,65.7772,3600.0
2015-04-23 14:20:00,85.54,85.56,85.5,85.51,6200.0,65.7772,65.7926,65.7465,65.7542,6200.0
2015-04-23 14:25:00,85.51,85.51,85.48,85.5,4600.0,65.7542,65.7542,65.7311,65.7465,4600.0
2015-04-23 14:30:00,85.5,85.51,85.49,85.5,27700.0,65.7465,65.7542,65.7388,65.7465,27700.0
2015-04-23 14:35:00,85.49,85.49,85.44,85.46,2300.0,65.7388,65.7388,65.7003,65.7157,2300.0
2015-04-23 14:40:00,85.46,85.49,85.45,85.48,46500.0,65.7157,65.7388,65.708,65.7311,46500.0
2015-04-23 14:45:00,85.48,85.5,85.48,85.49,3600.0,65.7311,65.7465,65.7311,65.7388,3600.0
2015-04-23 14:50:00,85.49,85.49,85.46,85.47,4000.0,65.7388,65.7388,65.7157,65.7234,4000.0
2015-04-23 14:55:00,85.49,85.52,85.48,85.49,4700.0,65.7388,65.7619,65.7311,65.7388,4700.0
2015-04-23 15:00:00,85.49,85.53,85.48,85.53,10300.0,65.7388,65.7695,65.7311,65.7695,10300.0
2015-04-23 15:05:00,85.51,85.56,85.5,85.53,9000.0,65.7542,65.7926,65.7465,65.7695,9000.0
2015-04-23 15:10:00,85.53,85.58,85.52,85.56,24800.0,65.7695,65.808,65.7619,65.7926,24800.0
2015-04-23 15:15:00,85.58,85.61,85.55,85.56,14100.0,65.808,65.8311,65.7849,65.7926,14100.0
2015-04-23 15:20:00,85.56,85.56,85.51,85.52,8300.0,65.7926,65.7926,65.7542,65.7619,8300.0
2015-04-23 15:25:00,85.52,85.55,85.52,85.54,3000.0,65.7619,65.7849,65.7619,65.7772,3000.0
2015-04-23 15:30:00,85.54,85.54,85.47,85.47,2200.0,65.7772,65.7772,65.7234,65.7234,2200.0
2015-04-23 15:35:00,85.47,85.52,85.47,85.51,7700.0,65.7234,65.7619,65.7234,65.7542,7700.0
2015-04-23 15:40:00,85.51,85.53,85.46,85.47,10700.0,65.7542,65.7695,65.7157,65.7234,10700.0
2015-04-23 15:45:00,85.46,85.47,85.43,85.43,10700.0,65.7157,65.7234,65.6926,65.6926,10700.0
2015-04-23 15:50:00,85.4,85.43,85.39,85.4,3600.0,65.6696,65.6926,65.6619,65.6696,3600.0
2015-04-23 15:55:00,85.38,85.38,85.34,85.35,8600.0,65.6542,65.6542,65.6234,65.6311,8600.0
2015-04-24 09:30:00,85.57,85.57,85.39,85.39,17000.0,65.8003,65.8003,65.6619,65.6619,17000.0
2015-04-24 09:35:00,85.38,85.41,85.36,85.39,9400.0,65.6542,65.6773,65.6388,65.6619,9400.0
2015-04-24 09:40:00,85.37,85.37,85.33,85.33,500.0,65.6465,65.6465,65.6158,65.6158,500.0
2015-04-24 09:45:00,85.33,85.33,85.29,85.32,1400.0,65.6158,65.6158,65.585,65.6081,1400.0
2015-04-24 09:50:00,85.32,85.41,85.31,85.31,19700.0,65.6081,65.6773,65.6004,65.6004,19700.0
2015-04-24 09:55:00,85.33,85.46,85.32,85.44,3500.0,65.6158,65.7157,65.6081,65.7003,3500.0
2015-04-24 10:00:00,85.46,85.47,85.4,85.4,1000.0,65.7157,65.7234,65.6696,65.6696,1000.0
2015-04-24 10:05:00,85.37,85.38,85.3,85.38,6200.0,65.6465,65.6542,65.5927,65.6542,6200.0
2015-04-24 10:10:00,85.37,85.42,85.35,85.42,23300.0,65.6465,65.685,65.6311,65.685,23300.0
2015-04-24 10:15:00,85.41,85.43,85.39,85.43,1300.0,65.6773,65.6926,65.6619,65.6926,1300.0
2015-04-24 10:20:00,85.42,85.46,85.41,85.46,1700.0,65.685,65.7157,65.6773,65.7157,1700.0
2015-04-24 10:25:00,85.45,85.48,85.44,85.45,2700.0,65.708,65.7311,65.7003,65.708,2700.0
2015-04-24 10:30:00,85.45,85.47,85.44,85.46,2300.0,65.708,65.7234,65.7003,65.7157,2300.0
2015-04-24 10:35:00,85.44,85.45,85.44,85.45,3800.0,65.7003,65.708,65.7003,65.708,3800.0
2015-04-24 10:40:00,85.45,85.47,85.41,85.45,4600.0,65.708,65.7234,65.6773,65.708,4600.0
2015-04-24 10:45:00,85.46,85.46,85.41,85.43,4500.0,65.7157,65.7157,65.6773,65.6926,4500.0
2015-04-24 10:50:00,85.44,85.46,85.41,85.41,4400.0,65.7003,65.7157,65.6773,65.6773,4400.0
2015-04-24 10:55:00,85.41,85.45,85.4,85.44,9500.0,65.6773,65.708,65.6696,65.7003,9500.0
2015-04-24 11:00:00,85.43,85.43,85.4,85.42,4000.0,65.6926,65.6926,65.6696,65.685,4000.0
2015-04-24 11:05:00,85.42,85.45,85.42,85.45,3900.0,65.685,65.708,65.685,65.708,3900.0
2015-04-24 11:10:00,85.44,85.5,85.44,85.46,7300.0,65.7003,65.7465,65.7003,65.7157,7300.0
2015-04-24 11:15:00,85.44,85.5,85.44,85.5,4700.0,65.7003,65.7465,65.7003,65.7465,4700.0
2015-04-24 11:20:00,85.49,85.49,85.46,85.48,11200.0,65.7388,65.7388,65.7157,65.7311,11200.0
2015-04-24 11:25:00,85.47,85.48,85.46,85.48,5800.0,65.7234,65.7311,65.7157,65.7311,5800.0
2015-04-24 11:30:00,85.49,85.52,85.48,85.49,3500.0,65.7388,65.7619,65.7311,65.7388,3500.0
2015-04-24 11:35:00,85.49,85.54,85.49,85.53,1200.0,65.7388,65.7772,65.7388,65.7695,1200.0
2015-04-24 11:40:00,85.52,85.53,85.49,85.49,11000.0,65.7619,65.7695,65.7388,65.7388,11000.0
2015-04-24 11:45:00,85.49,85.51,85.48,85.49,4700.0,65.7388,65.7542,65.7311,65.7388,4700.0
2015-04-24 11:50:00,85.48,85.48,85.43,85.43,4600.0,65.7311,65.7311,65.6926,65.6926,4600.0
2015-04-24 11:55:00,85.44,85.48,85.44,85.48,4000.0,65.7003,65.7311,65.7003,65.7311,4000.0
2015-04-24 12:00:00,85.48,85.52,85.48,85.52,1100.0,65.7311,65.7619,65.7311,65.7619,1100.0
2015-04-24 12:05:00,85.53,85.54,85.51,85.53,2200.0,65.7695,65.7772,65.7542,65.7695,2200.0
2015-04-24 12:10:00,85.52,85.53,85.51,85.53,2000.0,65.7619,65.7695,65.7542,65.7695,2000.0
2015-04-24 12:15:00,85.52,85.54,85.52,85.53,900.0,65.7619,65.7772,65.7619,65.7695,900.0
2015-04-24 12:20:00,85.54,85.58,85.53,85.57,2300.0,65.7772,65.808,65.7695,65.8003,2300.0
2015-04-24 12:25:00,85.57,85.59,85.56,85.57,2500.0,65.8003,65.8157,65.7926,65.8003,2500.0
2015-04-24 12:30:00,85.57,85.6,85.56,85.59,3700.0,65.8003,65.8234,65.7926,65.8157,3700.0
2015-04-24 12:35:00,85.6,85.6,85.55,85.56,2900.0,65.8234,65.8234,65.7849,65.7926,2900.0
2015-04-24 12:40:00,85.57,85.57,85.53,85.54,2900.0,65.8003,65.8003,65.7695,65.7772,2900.0
2015-04-24 12:45:00,85.54,85.54,85.5,85.52,3600.0,65.7772,65.7772,65.7465,65.7619,3600.0
2015-04-24 12:50:00,85.51,85.55,85.51,85.55,2900.0,65.7542,65.7849,65.7542,65.7849,2900.0
2015-04-24 12:55:00,85.54,85.54,85.52,85.54,3800.0,65.7772,65.7772,65.7619,65.7772,3800.0
2015-04-24 13:00:00,85.53,85.54,85.53,85.54,2300.0,65.7695,65.7772,65.7695,65.7772,2300.0
2015-04-24 13:05:00,85.53,85.55,85.48,85.54,5000.0,65.7695,65.7849,65.7311,65.7772,5000.0
2015-04-24 13:10:00,85.54,85.54,85.51,85.53,700.0,65.7772,65.7772,65.7542,65.7695,700.0
2015-04-24 13:15:00,85.54,85.57,85.54,85.57,2600.0,65.7772,65.8003,65.7772,65.8003,2600.0
2015-04-24 13:20:00,85.57,85.58,85.55,85.58,1000.0,65.8003,65.808,65.7849,65.808,1000.0
2015-04-24 13:25:00,85.59,85.6,85.57,85.58,7100.0,65.8157,65.8234,65.8003,65.808,7100.0
2015-04-24 13:30:00,85.56,85.57,85.55,85.55,2700.0,65.7926,65.8003,65.7849,65.7849,2700.0
2015-04-24 13:35:00,85.54,85.56,85.53,85.54,2300.0,65.7772,65.7926,65.7695,65.7772,2300.0
2015-04-24 13:40:00,85.56,85.56,85.54,85.56,1800.0,65.7926,65.7926,65.7772,65.7926,1800.0
2015-04-24 13:45:00,85.57,85.6,85.57,85.57,5600.0,65.8003,65.8234,65.8003,65.8003,5600.0
2015-04-24 13:50:00,85.56,85.58,85.56,85.58,800.0,65.7926,65.808,65.7926,65.808,800.0
2015-04-24 13:55:00,85.59,85.6,85.59,85.59,800.0,65.8157,65.8234,65.8157,65.8157,800.0
2015-04-24 14:00:00,85.57,85.59,85.57,85.57,7300.0,65.8003,65.8157,65.8003,65.8003,7300.0
2015-04-24 14:05:00,85.56,85.57,85.53,85.53,42100.0,65.7926,65.8003,65.7695,65.7695,42100.0
2015-04-24 14:10:00,85.52,85.55,85.52,85.55,3100.0,65.7619,65.7849,65.7619,65.7849,3100.0
2015-04-24 14:15:00,85.54,85.55,85.52,85.53,7100.0,65.7772,65.7849,65.7619,65.7695,7100.0
2015-04-24 14:20:00,85.52,85.55,85.51,85.55,10300.0,65.7619,65.7849,65.7542,65.7849,10300.0
2015-04-24 14:25:00,85.54,85.56,85.53,85.56,19400.0,65.7772,65.7926,65.7695,65.7926,19400.0
2015-04-24 14:30:00,85.56,85.57,85.53,85.55,5400.0,65.7926,65.8003,65.7695,65.7849,5400.0
2015-04-24 14:35:00,85.54,85.55,85.51,85.54,6700.0,65.7772,65.7849,65.7542,65.7772,6700.0
2015-04-24 14:40:00,85.54,85.54,85.5,85.53,6900.0,65.7772,65.7772,65.7465,65.7695,6900.0
2015-04-24 14:45:00,85.54,85.55,85.49,85.49,5200.0,65.7772,65.7849,65.7388,65.7388,5200.0
2015-04-24 14:50:00,85.51,85.51,85.41,85.44,6500.0,65.7542,65.7542,65.6773,65.7003,6500.0
2015-04-24 14:55:00,85.44,85.45,85.4,85.42,3600.0,65.7003,65.708,65.6696,65.685,3600.0
2015-04-24 15:00:00,85.43,85.46,85.41,85.42,3900.0,65.6926,65.7157,65.6773,65.685,3900.0
2015-04-24 15:05:00,85.42,85.46,85.42,85.44,5500.0,65.685,65.7157,65.685,65.7003,5500.0
2015-04-24 15:10:00,85.45,85.48,85.45,85.46,4800.0,65.708,65.7311,65.708,65.7157,4800.0
2015-04-24 15:15:00,85.46,85.47,85.44,85.45,3100.0,65.7157,65.7234,65.7003,65.708,3100.0
2015-04-24 15:20:00,85.45,85.49,85.44,85.47,6000.0,65.708,65.7388,65.7003,65.7234,6000.0
2015-04-24 15:25:00,85.47,85.47,85.46,85.46,1900.0,65.7234,65.7234,65.7157,65.7157,1900.0
2015-04-24 15:30:00,85.49,85.49,85.45,85.46,2900.0,65.7388,65.7388,65.708,65.7157,2900.0
2015-04-24 15:35:00,85.49,85.53,85.49,85.51,4000.0,65.7388,65.7695,65.7388,65.7542,4000.0
2015-04-24 15:40:00,85.51,85.53,85.49,85.5,4400.0,65.7542,65.7695,65.7388,65.7465,4400.0
2015-04-24 15:45:00,85.5,85.54,85.5,85.54,5600.0,65.7465,65.7772,65.7465,65.7772,5600.0
2015-04-24 15:50:00,85.52,85.52,85.49,85.51,4700.0,65.7619,65.7619,65.7388,65.7542,4700.0
2015-04-24 15:55:00,85.52,85.53,85.49,85.52,7300.0,65.7619,65.7695,65.7388,65.7619,7300.0
2015-04-27 09:30:00,85.73,85.73,85.61,85.65,29800.0,65.9233,65.9233,65.8311,65.8618,29800.0
2015-04-27 09:35:00,85.62,85.63,85.53,85.59,12200.0,65.8388,65.8464,65.7695,65.8157,12200.0
2015-04-27 09:40:00,85.58,85.62,85.57,85.62,4700.0,65.808,65.8388,65.8003,65.8388,4700.0
2015-04-27 09:45:00,85.6,85.6,85.51,85.55,2400.0,65.8234,65.8234,65.7542,65.7849,2400.0
2015-04-27 09:50:00,85.58,85.69,85.54,85.66,4300.0,65.808,65.8926,65.7772,65.8695,4300.0
2015-04-27 09:55:00,85.66,85.73,85.66,85.7,4900.0,65.8695,65.9233,65.8695,65.9003,4900.0
2015-04-27 10:00:00,85.73,85.74,85.71,85.72,700.0,65.9233,65.931,65.908,65.9156,700.0
2015-04-27 10:05:00,85.69,85.7,85.67,85.67,3300.0,65.8926,65.9003,65.8772,65.8772,3300.0
2015-04-27 10:10:00,85.69,85.7,85.67,85.67,5000.0,65.8926,65.9003,65.8772,65.8772,5000.0
2015-04-27 10:15:00,85.69,85.74,85.67,85.74,30900.0,65.8926,65.931,65.8772,65.931,30900.0
2015-04-27 10:20:00,85.72,85.74,85.69,85.7,2600.0,65.9156,65.931,65.8926,65.9003,2600.0
2015-04-27 10:25:00,85.71,85.72,85.69,85.71,2000.0,65.908,65.9156,65.8926,65.908,2000.0
2015-04-27 10:30:00,85.71,85.72,85.69,85.7,1900.0,65.908,65.9156,65.8926,65.9003,1900.0
2015-04-27 10:35:00,85.69,85.7,85.62,85.64,9700.0,65.8926,65.9003,65.8388,65.8541,9700.0
2015-04-27 10:40:00,85.65,85.71,85.63,85.71,6700.0,65.8618,65.908,65.8464,65.908,6700.0
2015-04-27 10:45:00,85.67,85.69,85.61,85.61,10200.0,65.8772,65.8926,65.8311,65.8311,10200.0
2015-04-27 10:50:00,85.6,85.61,85.52,85.57,4700.0,65.8234,65.8311,65.7619,65.8003,4700.0
2015-04-27 10:55:00,85.57,85.57,85.49,85.54,488900.0,65.8003,65.8003,65.7388,65.7772,488900.0
2015-04-27 11:00:00,85.51,85.56,85.5,85.5,17700.0,65.7542,65.7926,65.7465,65.7465,17700.0
2015-04-27 11:05:00,85.53,85.53,85.46,85.51,5000.0,65.7695,65.7695,65.7157,65.7542,5000.0
2015-04-27 11:10:00,85.51,85.55,85.5,85.55,2400.0,65.7542,65.7849,65.7465,65.7849,2400.0
2015-04-27 11:15:00,85.56,85.56,85.52,85.55,7200.0,65.7926,65.7926,65.7619,65.7849,7200.0
2015-04-27 11:20:00,85.56,85.6,85.56,85.58,2700.0,65.7926,65.8234,65.7926,65.808,2700.0
2015-04-27 11:25:00,85.58,85.59,85.55,85.57,3400.0,65.808,65.8157,65.7849,65.8003,3400.0
2015-04-27 11:30:00,85.58,85.63,85.57,85.63,7300.0,65.808,65.8464,65.8003,65.8464,7300.0
2015-04-27 11:35:00,85.61,85.62,85.59,85.59,2100.0,65.8311,65.8388,65.8157,65.8157,2100.0
2015-04-27 11:40:00,85.59,85.6,85.58,85.59,1300.0,65.8157,65.8234,65.808,65.8157,1300.0
2015-04-27 11:45:00,85.58,85.58,85.52,85.53,3300.0,65.808,65.808,65.7619,65.7695,3300.0
2015-04-27 11:50:00,85.51,85.54,85.51,85.53,14400.0,65.7542,65.7772,65.7542,65.7695,14400.0
2015-04-27 11:55:00,85.51,85.53,85.49,85.53,8500.0,65.7542,65.7695,65.7388,65.7695,8500.0
2015-04-27 12:00:00,85.52,85.55,85.51,85.55,3300.0,65.7619,65.7849,65.7542,65.7849,3300.0
2015-04-27 12:05:00,85.55,85.56,85.52,85.52,2100.0,65.7849,65.7926,65.7619,65.7619,2100.0
2015-04-27 12:10:00,85.51,85.51,85.44,85.45,2200.0,65.7542,65.7542,65.7003,65.708,2200.0
2015-04-27 12:15:00,85.42,85.44,85.37,85.37,22100.0,65.685,65.7003,65.6465,65.6465,22100.0
2015-04-27 12:20:00,85.35,85.38,85.35,85.36,4000.0,65.6311,65.6542,65.6311,65.6388,4000.0
2015-04-27 12:25:00,85.38,85.4,85.37,85.38,1500.0,65.6542,65.6696,65.6465,65.6542,1500.0
2015-04-27 12:30:00,85.4,85.4,85.36,85.37,4900.0,65.6696,65.6696,65.6388,65.6465,4900.0
2015-04-27 12:35:00,85.37,85.41,85.36,85.4,3500.0,65.6465,65.6773,65.6388,65.6696,3500.0
2015-04-27 12:40:00,85.38,85.38,85.35,85.35,3100.0,65.6542,65.6542,65.6311,65.6311,3100.0
2015-04-27 12:45:00,85.33,85.34,85.3,85.31,5900.0,65.6158,65.6234,65.5927,65.6004,5900.0
2015-04-27 12:50:00,85.31,85.32,85.24,85.26,3200.0,65.6004,65.6081,65.5465,65.5619,3200.0
2015-04-27 12:55:00,85.26,85.3,85.26,85.3,1500.0,65.5619,65.5927,65.5619,65.5927,1500.0
2015-04-27 13:00:00,85.28,85.33,85.28,85.32,1600.0,65.5773,65.6158,65.5773,65.6081,1600.0
2015-04-27 13:05:00,85.33,85.35,85.33,85.35,5200.0,65.6158,65.6311,65.6158,65.6311,5200.0
2015-04-27 13:10:00,85.34,85.34,85.3,85.31,2400.0,65.6234,65.6234,65.5927,65.6004,2400.0
2015-04-27 13:15:00,85.31,85.31,85.24,85.26,9100.0,65.6004,65.6004,65.5465,65.5619,9100.0
2015-04-27 13:20:00,85.25,85.26,85.2,85.25,12200.0,65.5542,65.5619,65.5158,65.5542,12200.0
2015-04-27 13:25:00,85.27,85.33,85.27,85.32,4400.0,65.5696,65.6158,65.5696,65.6081,4400.0
2015-04-27 13:30:00,85.33,85.35,85.3,85.33,32400.0,65.6158,65.6311,65.5927,65.6158,32400.0
2015-04-27 13:35:00,85.33,85.39,85.32,85.39,1300.0,65.6158,65.6619,65.6081,65.6619,1300.0
2015-04-27 13:40:00,85.37,85.4,85.37,85.38,30300.0,65.6465,65.6696,65.6465,65.6542,30300.0
2015-04-27 13:45:00,85.38,85.41,85.34,85.35,9200.0,65.6542,65.6773,65.6234,65.6311,9200.0
2015-04-27 13:50:00,85.37,85.37,85.32,85.34,4000.0,65.6465,65.6465,65.6081,65.6234,4000.0
2015-04-27 13:55:00,85.34,85.37,85.33,85.35,2500.0,65.6234,65.6465,65.6158,65.6311,2500.0
2015-04-27 14:00:00,85.36,85.37,85.34,85.34,3900.0,65.6388,65.6465,65.6234,65.6234,3900.0
2015-04-27 14:05:00,85.36,85.37,85.33,85.34,2300.0,65.6388,65.6465,65.6158,65.6234,2300.0
2015-04-27 14:10:00,85.34,85.35,85.32,85.32,8800.0,65.6234,65.6311,65.6081,65.6081,8800.0
2015-04-27 14:15:00,85.33,85.35,85.28,85.34,10600.0,65.6158,65.6311,65.5773,65.6234,10600.0
2015-04-27 14:20:00,85.35,85.38,85.34,85.36,10300.0,65.6311,65.6542,65.6234,65.6388,10300.0
2015-04-27 14:25:00,85.37,85.42,85.37,85.42,7500.0,65.6465,65.685,65.6465,65.685,7500.0
2015-04-27 14:30:00,85.42,85.42,85.33,85.36,19800.0,65.685,65.685,65.6158,65.6388,19800.0
2015-04-27 14:35:00,85.37,85.37,85.25,85.27,14600.0,65.6465,65.6465,65.5542,65.5696,14600.0
2015-04-27 14:40:00,85.29,85.35,85.29,85.34,10800.0,65.585,65.6311,65.585,65.6234,10800.0
2015-04-27 14:45:00,85.32,85.34,85.31,85.32,6700.0,65.6081,65.6234,65.6004,65.6081,6700.0
2015-04-27 14:50:00,85.31,85.33,85.29,85.32,6500.0,65.6004,65.6158,65.585,65.6081,6500.0
2015-04-27 14:55:00,85.31,85.34,85.3,85.3,3400.0,65.6004,65.6234,65.5927,65.5927,3400.0
2015-04-27 15:00:00,85.31,85.36,85.29,85.35,3200.0,65.6004,65.6388,65.585,65.6311,3200.0
2015-04-27 15:05:00,85.34,85.36,85.31,85.33,8400.0,65.6234,65.6388,65.6004,65.6158,8400.0
2015-04-27 15:10:00,85.31,85.35,85.27,85.29,8100.0,65.6004,65.6311,65.5696,65.585,8100.0
2015-04-27 15:15:00,85.29,85.3,85.16,85.17,14800.0,65.585,65.5927,65.485,65.4927,14800.0
2015-04-27 15:20:00,85.17,85.22,85.17,85.22,3900.0,65.4927,65.5312,65.4927,65.5312,3900.0
2015-04-27 15:25:00,85.2,85.24,85.19,85.21,5100.0,65.5158,65.5465,65.5081,65.5235,5100.0
2015-04-27 15:30:00,85.2,85.21,85.13,85.14,9800.0,65.5158,65.5235,65.462,65.4696,9800.0
2015-04-27 15:35:00,85.14,85.19,85.12,85.18,3000.0,65.4696,65.5081,65.4543,65.5004,3000.0
2015-04-27 15:40:00,85.17,85.19,85.13,85.18,5000.0,65.4927,65.5081,65.462,65.5004,5000.0
2015-04-27 15:45:00,85.16,85.16,85.08,85.11,3200.0,65.485,65.485,65.4235,65.4466,3200.0
2015-04-27 15:50:00,85.11,85.13,85.11,85.13,4100.0,65.4466,65.462,65.4466,65.462,4100.0
2015-04-27 15:55:00,85.11,85.16,85.11,85.15,5400.0,65.4466,65.485,65.4466,65.4773,5400.0
2015-04-28 09:30:00,85.2,85.28,85.14,85.28,26300.0,65.5158,65.5773,65.4696,65.5773,26300.0
2015-04-28 09:35:00,85.24,85.27,85.16,85.16,10900.0,65.5465,65.5696,65.485,65.485,10900.0
2015-04-28 09:40:00,85.17,85.3,85.17,85.3,3400.0,65.4927,65.5927,65.4927,65.5927,3400.0
2015-04-28 09:45:00,85.31,85.31,85.19,85.19,1500.0,65.6004,65.6004,65.5081,65.5081,1500.0
2015-04-28 09:50:00,85.22,85.3,85.2,85.3,3200.0,65.5312,65.5927,65.5158,65.5927,3200.0
2015-04-28 09:55:00,85.33,85.34,85.29,85.31,5300.0,65.6158,65.6234,65.585,65.6004,5300.0
2015-04-28 10:00:00,85.28,85.28,85.09,85.11,9300.0,65.5773,65.5773,65.4312,65.4466,9300.0
2015-04-28 10:05:00,85.07,85.13,84.98,85.0,16100.0,65.4158,65.462,65.3466,65.362,16100.0
2015-04-28 10:10:00,84.99,84.99,84.8,84.8,6200.0,65.3543,65.3543,65.2082,65.2082,6200.0
2015-04-28 10:15:00,84.81,84.91,84.81,84.88,20900.0,65.2159,65.2928,65.2159,65.2697,20900.0
2015-04-28 10:20:00,84.92,84.94,84.9,84.94,9300.0,65.3005,65.3159,65.2851,65.3159,9300.0
2015-04-28 10:25:00,84.96,84.99,84.93,84.98,5800.0,65.3312,65.3543,65.3082,65.3466,5800.0
2015-04-28 10:30:00,84.95,85.05,84.95,85.05,8400.0,65.3235,65.4004,65.3235,65.4004,8400.0
2015-04-28 10:35:00,85.04,85.05,85.0,85.05,2200.0,65.3928,65.4004,65.362,65.4004,2200.0
2015-04-28 10:40:00,85.08,85.14,85.08,85.14,5100.0,65.4235,65.4696,65.4235,65.4696,5100.0
2015-04-28 10:45:00,85.13,85.15,85.12,85.13,2000.0,65.462,65.4773,65.4543,65.462,2000.0
2015-04-28 10:50:00,85.15,85.15,85.12,85.13,2100.0,65.4773,65.4773,65.4543,65.462,2100.0
2015-04-28 10:55:00,85.14,85.18,85.12,85.12,2700.0,65.4696,65.5004,65.4543,65.4543,2700.0
2015-04-28 11:00:00,85.23,85.29,85.23,85.29,1700.0,65.5389,65.585,65.5389,65.585,1700.0
2015-04-28 11:05:00,85.31,85.32,85.28,85.29,1600.0,65.6004,65.6081,65.5773,65.585,1600.0
2015-04-28 11:10:00,85.29,85.34,85.29,85.34,400.0,65.585,65.6234,65.585,65.6234,400.0
2015-04-28 11:15:00,85.33,85.34,85.27,85.3,2100.0,65.6158,65.6234,65.5696,65.5927,2100.0
2015-04-28 11:20:00,85.31,85.31,85.27,85.28,5100.0,65.6004,65.6004,65.5696,65.5773,5100.0
2015-04-28 11:25:00,85.29,85.34,85.28,85.31,4900.0,65.585,65.6234,65.5773,65.6004,4900.0
2015-04-28 11:30:00,85.29,85.35,85.29,85.35,1100.0,65.585,65.6311,65.585,65.6311,1100.0
2015-04-28 11:35:00,85.38,85.49,85.37,85.45,4200.0,65.6542,65.7388,65.6465,65.708,4200.0
2015-04-28 11:40:00,85.41,85.41,85.36,85.38,3000.0,65.6773,65.6773,65.6388,65.6542,3000.0
2015-04-28 11:45:00,85.37,85.43,85.35,85.42,7300.0,65.6465,65.6926,65.6311,65.685,7300.0
2015-04-28 11:50:00,85.44,85.45,85.4,85.41,2900.0,65.7003,65.708,65.6696,65.6773,2900.0
2015-04-28 11:55:00,85.4,85.4,85.35,85.4,11600.0,65.6696,65.6696,65.6311,65.6696,11600.0
2015-04-28 12:00:00,85.4,85.4,85.36,85.36,1300.0,65.6696,65.6696,65.6388,65.6388,1300.0
2015-04-28 12:05:00,85.34,85.42,85.34,85.41,567600.0,65.6234,65.685,65.6234,65.6773,567600.0
2015-04-28 12:10:00,85.41,85.43,85.4,85.41,17600.0,65.6773,65.6926,65.6696,65.6773,17600.0
2015-04-28 12:15:00,85.42,85.43,85.38,85.39,72000.0,65.685,65.6926,65.6542,65.6619,72000.0
2015-04-28 12:20:00,85.38,85.42,85.37,85.4,7500.0,65.6542,65.685,65.6465,65.6696,7500.0
2015-04-28 12:25:00,85.39,85.44,85.38,85.41,4300.0,65.6619,65.7003,65.6542,65.6773,4300.0
2015-04-28 12:30:00,85.41,85.47,85.41,85.44,2100.0,65.6773,65.7234,65.6773,65.7003,2100.0
2015-04-28 12:35:00,85.43,85.44,85.4,85.41,6900.0,65.6926,65.7003,65.6696,65.6773,6900.0
2015-04-28 12:40:00,85.41,85.45,85.4,85.44,4900.0,65.6773,65.708,65.6696,65.7003,4900.0
2015-04-28 12:45:00,85.46,85.48,85.44,85.44,3100.0,65.7157,65.7311,65.7003,65.7003,3100.0
2015-04-28 12:50:00,85.44,85.53,85.44,85.52,3200.0,65.7003,65.7695,65.7003,65.7619,3200.0
2015-04-28 12:55:00,85.52,85.54,85.5,85.52,4500.0,65.7619,65.7772,65.7465,65.7619,4500.0
2015-04-28 13:00:00,85.51,85.52,85.48,85.52,4400.0,65.7542,65.7619,65.7311,65.7619,4400.0
2015-04-28 13:05:00,85.54,85.54,85.52,85.53,600.0,65.7772,65.7772,65.7619,65.7695,600.0
2015-04-28 13:10:00,85.53,85.54,85.52,85.53,8700.0,65.7695,65.7772,65.7619,65.7695,8700.0
2015-04-28 13:15:00,85.53,85.55,85.53,85.55,1400.0,65.7695,65.7849,65.7695,65.7849,1400.0
2015-04-28 13:20:00,85.54,85.59,85.54,85.56,11500.0,65.7772,65.8157,65.7772,65.7926,11500.0
2015-04-28 13:25:00,85.55,85.56,85.51,85.52,3000.0,65.7849,65.7926,65.7542,65.7619,3000.0
2015-04-28 13:30:00,85.52,85.53,85.49,85.51,8400.0,65.7619,65.7695,65.7388,65.7542,8400.0
2015-04-28 13:35:00,85.51,85.53,85.5,85.53,800.0,65.7542,65.7695,65.7465,65.7695,800.0
2015-04-28 13:40:00,85.54,85.57,85.53,85.57,4200.0,65.7772,65.8003,65.7695,65.8003,4200.0
2015-04-28 13:45:00,85.58,85.59,85.57,85.59,14600.0,65.808,65.8157,65.8003,65.8157,14600.0
2015-04-28 13:50:00,85.59,85.59,85.56,85.57,5400.0,65.8157,65.8157,65.7926,65.8003,5400.0
2015-04-28 13:55:00,85.58,85.59,85.56,85.56,4700.0,65.808,65.8157,65.7926,65.7926,4700.0
2015-04-28 14:00:00,85.51,85.52,85.45,85.47,9800.0,65.7542,65.7619,65.708,65.7234,9800.0
2015-04-28 14:05:00,85.48,85.5,85.47,85.49,4700.0,65.7311,65.7465,65.7234,65.7388,4700.0
2015-04-28 14:10:00,85.52,85.54,85.5,85.51,1800.0,65.7619,65.7772,65.7465,65.7542,1800.0
2015-04-28 14:15:00,85.49,85.53,85.49,85.51,1500.0,65.7388,65.7695,65.7388,65.7542,1500.0
2015-04-28 14:20:00,85.5,85.5,85.48,85.48,2700.0,65.7465,65.7465,65.7311,65.7311,2700.0
2015-04-28 14:25:00,85.5,85.53,85.5,85.52,2600.0,65.7465,65.7695,65.7465,65.7619,2600.0
2015-04-28 14:30:00,85.51,85.55,85.47,85.55,3900.0,65.7542,65.7849,65.7234,65.7849,3900.0
2015-04-28 14:35:00,85.55,85.57,85.54,85.57,3600.0,65.7849,65.8003,65.7772,65.8003,3600.0
2015-04-28 14:40:00,85.57,85.6,85.57,85.58,4000.0,65.8003,65.8234,65.8003,65.808,4000.0
2015-04-28 14:45:00,85.57,85.6,85.56,85.56,12600.0,65.8003,65.8234,65.7926,65.7926,12600.0
2015-04-28 14:50:00,85.57,85.6,85.56,85.57,21600.0,65.8003,65.8234,65.7926,65.8003,21600.0
2015-04-28 14:55:00,85.56,85.59,85.56,85.58,7800.0,65.7926,65.8157,65.7926,65.808,7800.0
2015-04-28 15:00:00,85.57,85.62,85.56,85.61,8700.0,65.8003,65.8388,65.7926,65.8311,8700.0
2015-04-28 15:05:00,85.61,85.67,85.61,85.66,26500.0,65.8311,65.8772,65.8311,65.8695,26500.0
2015-04-28 15:10:00,85.67,85.67,85.65,85.66,700.0,65.8772,65.8772,65.8618,65.8695,700.0
2015-04-28 15:15:00,85.67,85.68,85.64,85.64,4100.0,65.8772,65.8849,65.8541,65.8541,4100.0
2015-04-28 15:20:00,85.65,85.67,85.64,85.64,2500.0,65.8618,65.8772,65.8541,65.8541,2500.0
2015-04-28 15:25:00,85.65,85.66,85.64,85.66,2800.0,65.8618,65.8695,65.8541,65.8695,2800.0
2015-04-28 15:30:00,85.65,85.7,85.65,85.69,18300.0,65.8618,65.9003,65.8618,65.8926,18300.0
2015-04-28 15:35:00,85.67,85.68,85.66,85.67,14100.0,65.8772,65.8849,65.8695,65.8772,14100.0
2015-04-28 15:40:00,85.67,85.68,85.65,85.67,7800.0,65.8772,65.8849,65.8618,65.8772,7800.0
2015-04-28 15:45:00,85.65,85.65,85.6,85.6,5200.0,65.8618,65.8618,65.8234,65.8234,5200.0
2015-04-28 15:50:00,85.6,85.66,85.59,85.65,12600.0,65.8234,65.8695,65.8157,65.8618,12600.0
2015-04-28 15:55:00,85.65,85.71,85.63,85.71,33300.0,65.8618,65.908,65.8464,65.908,33300.0
2015-04-29 09:30:00,85.37,85.46,85.27,85.4,92600.0,65.6465,65.7157,65.5696,65.6696,92600.0
2015-04-29 09:35:00,85.41,85.47,85.38,85.47,21100.0,65.6773,65.7234,65.6542,65.7234,21100.0
2015-04-29 09:40:00,85.48,85.49,85.41,85.46,37500.0,65.7311,65.7388,65.6773,65.7157,37500.0
2015-04-29 09:45:00,85.54,85.58,85.51,85.52,21500.0,65.7772,65.808,65.7542,65.7619,21500.0
2015-04-29 09:50:00,85.49,85.53,85.43,85.53,21100.0,65.7388,65.7695,65.6926,65.7695,21100.0
2015-04-29 09:55:00,85.51,85.53,85.44,85.44,37900.0,65.7542,65.7695,65.7003,65.7003,37900.0
2015-04-29 10:00:00,85.45,85.45,85.38,85.4,10700.0,65.708,65.708,65.6542,65.6696,10700.0
2015-04-29 10:05:00,85.39,85.39,85.22,85.24,1400.0,65.6619,65.6619,65.5312,65.5465,1400.0
2015-04-29 10:10:00,85.27,85.32,85.26,85.32,2700.0,65.5696,65.6081,65.5619,65.6081,2700.0
2015-04-29 10:15:00,85.28,85.32,85.24,85.31,15600.0,65.5773,65.6081,65.5465,65.6004,15600.0
2015-04-29 10:20:00,85.31,85.31,85.21,85.21,13100.0,65.6004,65.6004,65.5235,65.5235,13100.0
2015-04-29 10:25:00,85.21,85.28,85.21,85.26,4100.0,65.5235,65.5773,65.5235,65.5619,4100.0
2015-04-29 10:30:00,85.24,85.37,85.24,85.35,4400.0,65.5465,65.6465,65.5465,65.6311,4400.0
2015-04-29 10:35:00,85.4,85.46,85.4,85.45,2900.0,65.6696,65.7157,65.6696,65.708,2900.0
2015-04-29 10:40:00,85.45,85.45,85.42,85.44,2900.0,65.708,65.708,65.685,65.7003,2900.0
2015-04-29 10:45:00,85.45,85.46,85.4,85.42,4700.0,65.708,65.7157,65.6696,65.685,4700.0
2015-04-29 10:50:00,85.41,85.46,85.4,85.41,6900.0,65.6773,65.7157,65.6696,65.6773,6900.0
2015-04-29 10:55:00,85.36,85.44,85.34,85.44,2400.0,65.6388,65.7003,65.6234,65.7003,2400.0
2015-04-29 11:00:00,85.43,85.57,85.43,85.56,3400.0,65.6926,65.8003,65.6926,65.7926,3400.0
2015-04-29 11:05:00,85.55,85.55,85.5,85.5,3800.0,65.7849,65.7849,65.7465,65.7465,3800.0
2015-04-29 11:10:00,85.51,85.51,85.43,85.44,5400.0,65.7542,65.7542,65.6926,65.7003,5400.0
2015-04-29 11:15:00,85.47,85.51,85.47,85.5,5800.0,65.7234,65.7542,65.7234,65.7465,5800.0
2015-04-29 11:20:00,85.5,85.53,85.49,85.53,24000.0,65.7465,65.7695,65.7388,65.7695,24000.0
2015-04-29 11:25:00,85.52,85.52,85.45,85.46,12400.0,65.7619,65.7619,65.708,65.7157,12400.0
2015-04-29 11:30:00,85.48,85.48,85.37,85.37,10200.0,65.7311,65.7311,65.6465,65.6465,10200.0
2015-04-29 11:35:00,85.36,85.38,85.35,85.38,1000.0,65.6388,65.6542,65.6311,65.6542,1000.0
2015-04-29 11:40:00,85.37,85.41,85.36,85.38,2800.0,65.6465,65.6773,65.6388,65.6542,2800.0
2015-04-29 11:45:00,85.37,85.4,85.36,85.39,95700.0,65.6465,65.6696,65.6388,65.6619,95700.0
2015-04-29 11:50:00,85.38,85.43,85.38,85.43,7800.0,65.6542,65.6926,65.6542,65.6926,7800.0
2015-04-29 11:55:00,85.43,85.44,85.4,85.4,3600.0,65.6926,65.7003,65.6696,65.6696,3600.0
2015-04-29 12:00:00,85.4,85.43,85.36,85.36,1600.0,65.6696,65.6926,65.6388,65.6388,1600.0
2015-04-29 12:05:00,85.36,85.36,85.32,85.32,2900.0,65.6388,65.6388,65.6081,65.6081,2900.0
2015-04-29 12:10:00,85.3,85.3,85.2,85.23,13400.0,65.5927,65.5927,65.5158,65.5389,13400.0
2015-04-29 12:15:00,85.24,85.24,85.18,85.18,6100.0,65.5465,65.5465,65.5004,65.5004,6100.0
2015-04-29 12:20:00,85.21,85.24,85.21,85.24,2500.0,65.5235,65.5465,65.5235,65.5465,2500.0
2015-04-29 12:25:00,85.23,85.23,85.16,85.17,5100.0,65.5389,65.5389,65.485,65.4927,5100.0
2015-04-29 12:30:00,85.17,85.17,85.12,85.16,5700.0,65.4927,65.4927,65.4543,65.485,5700.0
2015-04-29 12:35:00,85.2,85.22,85.18,85.19,9000.0,65.5158,65.5312,65.5004,65.5081,9000.0
2015-04-29 12:40:00,85.15,85.25,85.14,85.23,2700.0,65.4773,65.5542,65.4696,65.5389,2700.0
2015-04-29 12:45:00,85.23,85.28,85.23,85.28,3300.0,65.5389,65.5773,65.5389,65.5773,3300.0
2015-04-29 12:50:00,85.28,85.3,85.27,85.27,500.0,65.5773,65.5927,65.5696,65.5696,500.0
2015-04-29 12:55:00,85.26,85.36,85.26,85.36,2000.0,65.5619,65.6388,65.5619,65.6388,2000.0
2015-04-29 13:00:00,85.33,85.33,85.25,85.26,2700.0,65.6158,65.6158,65.5542,65.5619,2700.0
2015-04-29 13:05:00,85.26,85.27,85.19,85.24,53100.0,65.5619,65.5696,65.5081,65.5465,53100.0
2015-04-29 13:10:00,85.23,85.25,85.18,85.23,3200.0,65.5389,65.5542,65.5004,65.5389,3200.0
2015-04-29 13:15:00,85.24,85.28,85.23,85.28,4400.0,65.5465,65.5773,65.5389,65.5773,4400.0
2015-04-29 13:20:00,85.24,85.3,85.22,85.24,10900.0,65.5465,65.5927,65.5312,65.5465,10900.0
2015-04-29 13:25:00,85.25,85.27,85.22,85.25,13100.0,65.5542,65.5696,65.5312,65.5542,13100.0
2015-04-29 13:30:00,85.24,85.28,85.24,85.27,4100.0,65.5465,65.5773,65.5465,65.5696,4100.0
2015-04-29 13:35:00,85.26,85.35,85.26,85.35,9000.0,65.5619,65.6311,65.5619,65.6311,9000.0
2015-04-29 13:40:00,85.35,85.43,85.32,85.43,4000.0,65.6311,65.6926,65.6081,65.6926,4000.0
2015-04-29 13:45:00,85.42,85.44,85.41,85.43,13900.0,65.685,65.7003,65.6773,65.6926,13900.0
2015-04-29 13:50:00,85.45,85.47,85.43,85.44,8200.0,65.708,65.7234,65.6926,65.7003,8200.0
2015-04-29 13:55:00,85.47,85.5,85.42,85.42,3000.0,65.7234,65.7465,65.685,65.685,3000.0
2015-04-29 14:00:00,85.45,85.56,85.27,85.43,15700.0,65.708,65.7926,65.5696,65.6926,15700.0
2015-04-29 14:05:00,85.49,85.55,85.36,85.4,23000.0,65.7388,65.7849,65.6388,65.6696,23000.0
2015-04-29 14:10:00,85.41,85.48,85.3,85.32,10700.0,65.6773,65.7311,65.5927,65.6081,10700.0
2015-04-29 14:15:00,85.34,85.53,85.34,85.51,19100.0,65.6234,65.7695,65.6234,65.7542,19100.0
2015-04-29 14:20:00,85.54,85.64,85.51,85.59,13800.0,65.7772,65.8541,65.7542,65.8157,13800.0
2015-04-29 14:25:00,85.59,85.62,85.54,85.59,6300.0,65.8157,65.8388,65.7772,65.8157,6300.0
2015-04-29 14:30:00,85.61,85.65,85.55,85.65,8300.0,65.8311,65.8618,65.7849,65.8618,8300.0
2015-04-29 14:35:00,85.63,85.72,85.62,85.64,26900.0,65.8464,65.9156,65.8388,65.8541,26900.0
2015-04-29 14:40:00,85.68,85.74,85.65,85.7,26400.0,65.8849,65.931,65.8618,65.9003,26400.0
2015-04-29 14:45:00,85.7,85.7,85.6,85.6,16000.0,65.9003,65.9003,65.8234,65.8234,16000.0
2015-04-29 14:50:00,85.6,85.61,85.51,85.51,7500.0,65.8234,65.8311,65.7542,65.7542,7500.0
2015-04-29 14:55:00,85.56,85.59,85.52,85.53,4200.0,65.7926,65.8157,65.7619,65.7695,4200.0
2015-04-29 15:00:00,85.55,85.58,85.43,85.43,19500.0,65.7849,65.808,65.6926,65.6926,19500.0
2015-04-29 15:05:00,85.46,85.47,85.42,85.47,6700.0,65.7157,65.7234,65.685,65.7234,6700.0
2015-04-29 15:10:00,85.44,85.49,85.35,85.49,4800.0,65.7003,65.7388,65.6311,65.7388,4800.0
2015-04-29 15:15:00,85.5,85.54,85.44,85.5,11200.0,65.7465,65.7772,65.7003,65.7465,11200.0
2015-04-29 15:20:00,85.51,85.56,85.49,85.53,7500.0,65.7542,65.7926,65.7388,65.7695,7500.0
2015-04-29 15:25:00,85.52,85.52,85.48,85.52,2700.0,65.7619,65.7619,65.7311,65.7619,2700.0
2015-04-29 15:30:00,85.5,85.55,85.5,85.53,2700.0,65.7465,65.7849,65.7465,65.7695,2700.0
2015-04-29 15:35:00,85.53,85.61,85.53,85.56,2400.0,65.7695,65.8311,65.7695,65.7926,2400.0
2015-04-29 15:40:00,85.56,85.56,85.44,85.44,2500.0,65.7926,65.7926,65.7003,65.7003,2500.0
2015-04-29 15:45:00,85.44,85.49,85.42,85.48,4400.0,65.7003,65.7388,65.685,65.7311,4400.0
2015-04-29 15:50:00,85.48,85.48,85.43,85.47,3200.0,65.7311,65.7311,65.6926,65.7234,3200.0
2015-04-29 15:55:00,85.47,85.54,85.46,85.48,11900.0,65.7234,65.7772,65.7157,65.7311,11900.0
2015-04-30 09:30:00,85.3,85.42,85.22,85.39,70400.0,65.5927,65.685,65.5312,65.6619,70400.0
2015-04-30 09:35:00,85.4,85.41,85.34,85.35,59100.0,65.6696,65.6773,65.6234,65.6311,59100.0
2015-04-30 09:40:00,85.33,85.35,85.21,85.22,35300.0,65.6158,65.6311,65.5235,65.5312,35300.0
2015-04-30 09:45:00,85.21,85.29,85.2,85.23,25100.0,65.5235,65.585,65.5158,65.5389,25100.0
2015-04-30 09:50:00,85.2,85.2,85.01,85.09,57200.0,65.5158,65.5158,65.3697,65.4312,57200.0
2015-04-30 09:55:00,85.11,85.12,85.01,85.04,8900.0,65.4466,65.4543,65.3697,65.3928,8900.0
2015-04-30 10:00:00,85.01,85.01,84.89,84.9,15800.0,65.3697,65.3697,65.2774,65.2851,15800.0
2015-04-30 10:05:00,84.92,85.05,84.92,85.02,6800.0,65.3005,65.4004,65.3005,65.3774,6800.0
2015-04-30 10:10:00,84.99,85.13,84.97,85.13,4100.0,65.3543,65.462,65.3389,65.462,4100.0
2015-04-30 10:15:00,85.07,85.11,85.04,85.1,4000.0,65.4158,65.4466,65.3928,65.4389,4000.0
2015-04-30 10:20:00,85.11,85.13,84.94,84.95,7800.0,65.4466,65.462,65.3159,65.3235,7800.0
2015-04-30 10:25:00,84.98,85.0,84.96,85.0,11100.0,65.3466,65.362,65.3312,65.362,11100.0
2015-04-30 10:30:00,84.98,85.04,84.98,85.03,1700.0,65.3466,65.3928,65.3466,65.3851,1700.0
2015-04-30 10:35:00,85.05,85.1,85.05,85.06,2900.0,65.4004,65.4389,65.4004,65.4081,2900.0
2015-04-30 10:40:00,84.99,85.08,84.99,85.03,6600.0,65.3543,65.4235,65.3543,65.3851,6600.0
2015-04-30 10:45:00,85.01,85.11,85.01,85.09,1200.0,65.3697,65.4466,65.3697,65.4312,1200.0
2015-04-30 10:50:00,85.09,85.1,85.03,85.03,500.0,65.4312,65.4389,65.3851,65.3851,500.0
2015-04-30 10:55:00,85.0,85.09,84.96,85.06,5700.0,65.362,65.4312,65.3312,65.4081,5700.0
2015-04-30 11:00:00,85.08,85.2,85.08,85.2,22400.0,65.4235,65.5158,65.4235,65.5158,22400.0
2015-04-30 11:05:00,85.2,85.3,85.2,85.24,5400.0,65.5158,65.5927,65.5158,65.5465,5400.0
2015-04-30 11:10:00,85.25,85.33,85.25,85.28,10400.0,65.5542,65.6158,65.5542,65.5773,10400.0
2015-04-30 11:15:00,85.26,85.29,85.25,85.29,1900.0,65.5619,65.585,65.5542,65.585,1900.0
2015-04-30 11:20:00,85.29,85.36,85.27,85.35,3400.0,65.585,65.6388,65.5696,65.6311,3400.0
2015-04-30 11:25:00,85.31,85.33,85.29,85.32,2700.0,65.6004,65.6158,65.585,65.6081,2700.0
2015-04-30 11:30:00,85.37,85.42,85.36,85.38,3900.0,65.6465,65.685,65.6388,65.6542,3900.0
2015-04-30 11:35:00,85.36,85.36,85.3,85.32,14300.0,65.6388,65.6388,65.5927,65.6081,14300.0
2015-04-30 11:40:00,85.31,85.35,85.31,85.32,28200.0,65.6004,65.6311,65.6004,65.6081,28200.0
2015-04-30 11:45:00,85.33,85.34,85.32,85.32,6700.0,65.6158,65.6234,65.6081,65.6081,6700.0
2015-04-30 11:50:00,85.31,85.33,85.27,85.3,2200.0,65.6004,65.6158,65.5696,65.5927,2200.0
2015-04-30 11:55:00,85.28,85.28,85.22,85.22,1500.0,65.5773,65.5773,65.5312,65.5312,1500.0
2015-04-30 12:00:00,85.18,85.21,85.17,85.2,3200.0,65.5004,65.5235,65.4927,65.5158,3200.0
2015-04-30 12:05:00,85.19,85.24,85.19,85.19,3600.0,65.5081,65.5465,65.5081,65.5081,3600.0
2015-04-30 12:10:00,85.18,85.21,85.17,85.2,6800.0,65.5004,65.5235,65.4927,65.5158,6800.0
2015-04-30 12:15:00,85.22,85.26,85.21,85.26,5500.0,65.5312,65.5619,65.5235,65.5619,5500.0
2015-04-30 12:20:00,85.26,85.26,85.25,85.25,1200.0,65.5619,65.5619,65.5542,65.5542,1200.0
2015-04-30 12:25:00,85.23,85.23,85.19,85.22,3300.0,65.5389,65.5389,65.5081,65.5312,3300.0
2015-04-30 12:30:00,85.19,85.2,85.14,85.2,2500.0,65.5081,65.5158,65.4696,65.5158,2500.0
2015-04-30 12:35:00,85.16,85.18,85.15,85.15,2200.0,65.485,65.5004,65.4773,65.4773,2200.0
2015-04-30 12:40:00,85.16,85.19,85.13,85.17,7800.0,65.485,65.5081,65.462,65.4927,7800.0
2015-04-30 12:45:00,85.17,85.18,85.07,85.12,11900.0,65.4927,65.5004,65.4158,65.4543,11900.0
2015-04-30 12:50:00,85.13,85.13,85.02,85.03,3100.0,65.462,65.462,65.3774,65.3851,3100.0
2015-04-30 12:55:00,85.04,85.14,85.03,85.14,6200.0,65.3928,65.4696,65.3851,65.4696,6200.0
2015-04-30 13:00:00,85.14,85.17,85.13,85.13,2300.0,65.4696,65.4927,65.462,65.462,2300.0
2015-04-30 13:05:00,85.19,85.22,85.15,85.22,6300.0,65.5081,65.5312,65.4773,65.5312,6300.0
2015-04-30 13:10:00,85.18,85.19,85.16,85.17,2300.0,65.5004,65.5081,65.485,65.4927,2300.0
2015-04-30 13:15:00,85.18,85.19,85.14,85.18,3900.0,65.5004,65.5081,65.4696,65.5004,3900.0
2015-04-30 13:20:00,85.19,85.19,85.12,85.13,25700.0,65.5081,65.5081,65.4543,65.462,25700.0
2015-04-30 13:25:00,85.13,85.15,85.1,85.15,1700.0,65.462,65.4773,65.4389,65.4773,1700.0
2015-04-30 13:30:00,85.11,85.21,85.11,85.21,2300.0,65.4466,65.5235,65.4466,65.5235,2300.0
2015-04-30 13:35:00,85.21,85.21,85.15,85.17,10200.0,65.5235,65.5235,65.4773,65.4927,10200.0
2015-04-30 13:40:00,85.13,85.17,85.13,85.17,9800.0,65.462,65.4927,65.462,65.4927,9800.0
2015-04-30 13:45:00,85.14,85.19,85.13,85.19,29100.0,65.4696,65.5081,65.462,65.5081,29100.0
2015-04-30 13:50:00,85.13,85.17,85.13,85.17,14300.0,65.462,65.4927,65.462,65.4927,14300.0
2015-04-30 13:55:00,85.16,85.2,85.15,85.18,3100.0,65.485,65.5158,65.4773,65.5004,3100.0
2015-04-30 14:00:00,85.16,85.17,85.1,85.11,1000.0,65.485,65.4927,65.4389,65.4466,1000.0
2015-04-30 14:05:00,85.09,85.14,85.08,85.13,5100.0,65.4312,65.4696,65.4235,65.462,5100.0
2015-04-30 14:10:00,85.14,85.2,85.13,85.19,2400.0,65.4696,65.5158,65.462,65.5081,2400.0
2015-04-30 14:15:00,85.19,85.2,85.16,85.16,8200.0,65.5081,65.5158,65.485,65.485,8200.0
2015-04-30 14:20:00,85.17,85.17,84.96,84.97,16700.0,65.4927,65.4927,65.3312,65.3389,16700.0
2015-04-30 14:25:00,84.99,85.01,84.95,84.95,55800.0,65.3543,65.3697,65.3235,65.3235,55800.0
2015-04-30 14:30:00,84.95,84.95,84.9,84.94,21600.0,65.3235,65.3235,65.2851,65.3159,21600.0
2015-04-30 14:35:00,84.94,85.0,84.93,85.0,31800.0,65.3159,65.362,65.3082,65.362,31800.0
2015-04-30 14:40:00,85.0,85.01,84.94,84.97,39200.0,65.362,65.3697,65.3159,65.3389,39200.0
2015-04-30 14:45:00,84.98,84.99,84.86,84.91,17300.0,65.3466,65.3543,65.2543,65.2928,17300.0
2015-04-30 14:50:00,84.9,84.9,84.84,84.87,7300.0,65.2851,65.2851,65.239,65.262,7300.0
2015-04-30 14:55:00,84.84,84.85,84.71,84.72,7800.0,65.239,65.2466,65.139,65.1467,7800.0
2015-04-30 15:00:00,84.72,84.72,84.51,84.61,39500.0,65.1467,65.1467,64.9852,65.0621,39500.0
2015-04-30 15:05:00,84.66,84.68,84.58,84.59,8200.0,65.1005,65.1159,65.039,65.0467,8200.0
2015-04-30 15:10:00,84.54,84.63,84.51,84.63,15500.0,65.0083,65.0775,64.9852,65.0775,15500.0
2015-04-30 15:15:00,84.64,84.73,84.63,84.7,12800.0,65.0852,65.1544,65.0775,65.1313,12800.0
2015-04-30 15:20:00,84.7,84.75,84.65,84.69,57700.0,65.1313,65.1698,65.0929,65.1236,57700.0
2015-04-30 15:25:00,84.69,84.69,84.55,84.65,17800.0,65.1236,65.1236,65.016,65.0929,17800.0
2015-04-30 15:30:00,84.64,84.77,84.61,84.76,12600.0,65.0852,65.1851,65.0621,65.1774,12600.0
2015-04-30 15:35:00,84.75,84.83,84.71,84.77,14900.0,65.1698,65.2313,65.139,65.1851,14900.0
2015-04-30 15:40:00,84.77,84.77,84.66,84.68,13800.0,65.1851,65.1851,65.1005,65.1159,13800.0
2015-04-30 15:45:00,84.67,84.78,84.66,84.75,17500.0,65.1082,65.1928,65.1005,65.1698,17500.0
2015-04-30 15:50:00,84.73,84.77,84.72,84.75,12300.0,65.1544,65.1851,65.1467,65.1698,12300.0
2015-04-30 15:55:00,84.76,84.83,84.74,84.82,20400.0,65.1774,65.2313,65.1621,65.2236,20400.0
2015-05-01 09:30:00,85.12,85.32,85.12,85.24,17800.0,65.4543,65.6081,65.4543,65.5465,17800.0
2015-05-01 09:35:00,85.26,85.29,85.22,85.22,12300.0,65.5619,65.585,65.5312,65.5312,12300.0
2015-05-01 09:40:00,85.24,85.24,85.19,85.24,12400.0,65.5465,65.5465,65.5081,65.5465,12400.0
2015-05-01 09:45:00,85.24,85.25,85.2,85.23,14800.0,65.5465,65.5542,65.5158,65.5389,14800.0
2015-05-01 09:50:00,85.24,85.26,85.16,85.23,21300.0,65.5465,65.5619,65.485,65.5389,21300.0
2015-05-01 09:55:00,85.2,85.26,85.19,85.2,17700.0,65.5158,65.5619,65.5081,65.5158,17700.0
2015-05-01 10:00:00,85.18,85.25,85.14,85.25,7400.0,65.5004,65.5542,65.4696,65.5542,7400.0
2015-05-01 10:05:00,85.22,85.22,85.13,85.17,5000.0,65.5312,65.5312,65.462,65.4927,5000.0
2015-05-01 10:10:00,85.17,85.23,85.17,85.22,6300.0,65.4927,65.5389,65.4927,65.5312,6300.0
2015-05-01 10:15:00,85.2,85.32,85.2,85.32,12200.0,65.5158,65.6081,65.5158,65.6081,12200.0
2015-05-01 10:20:00,85.34,85.38,85.29,85.3,11700.0,65.6234,65.6542,65.585,65.5927,11700.0
2015-05-01 10:25:00,85.31,85.33,85.26,85.27,10800.0,65.6004,65.6158,65.5619,65.5696,10800.0
2015-05-01 10:30:00,85.29,85.33,85.27,85.29,3100.0,65.585,65.6158,65.5696,65.585,3100.0
2015-05-01 10:35:00,85.27,85.27,85.2,85.23,26800.0,65.5696,65.5696,65.5158,65.5389,26800.0
2015-05-01 10:40:00,85.2,85.2,85.13,85.14,31200.0,65.5158,65.5158,65.462,65.4696,31200.0
2015-05-01 10:45:00,85.15,85.18,85.14,85.16,2300.0,65.4773,65.5004,65.4696,65.485,2300.0
2015-05-01 10:50:00,85.17,85.22,85.15,85.2,5400.0,65.4927,65.5312,65.4773,65.5158,5400.0
2015-05-01 10:55:00,85.21,85.21,85.18,85.19,4300.0,65.5235,65.5235,65.5004,65.5081,4300.0
2015-05-01 11:00:00,85.2,85.28,85.2,85.28,5400.0,65.5158,65.5773,65.5158,65.5773,5400.0
2015-05-01 11:05:00,85.22,85.25,85.22,85.22,1000.0,65.5312,65.5542,65.5312,65.5312,1000.0
2015-05-01 11:10:00,85.22,85.24,85.2,85.23,2100.0,65.5312,65.5465,65.5158,65.5389,2100.0
2015-05-01 11:15:00,85.23,85.24,85.21,85.24,2900.0,65.5389,65.5465,65.5235,65.5465,2900.0
2015-05-01 11:20:00,85.25,85.27,85.23,85.24,3000.0,65.5542,65.5696,65.5389,65.5465,3000.0
2015-05-01 11:25:00,85.27,85.35,85.27,85.35,2800.0,65.5696,65.6311,65.5696,65.6311,2800.0
2015-05-01 11:30:00,85.37,85.37,85.32,85.32,1300.0,65.6465,65.6465,65.6081,65.6081,1300.0
2015-05-01 11:35:00,85.31,85.31,85.27,85.28,2000.0,65.6004,65.6004,65.5696,65.5773,2000.0
2015-05-01 11:40:00,85.27,85.28,85.18,85.22,71700.0,65.5696,65.5773,65.5004,65.5312,71700.0
2015-05-01 11:45:00,85.2,85.2,85.11,85.14,15600.0,65.5158,65.5158,65.4466,65.4696,15600.0
2015-05-01 11:50:00,85.1,85.16,85.09,85.15,3300.0,65.4389,65.485,65.4312,65.4773,3300.0
2015-05-01 11:55:00,85.13,85.23,85.13,85.2,8000.0,65.462,65.5389,65.462,65.5158,8000.0
2015-05-01 12:00:00,85.21,85.21,85.15,85.18,4900.0,65.5235,65.5235,65.4773,65.5004,4900.0
2015-05-01 12:05:00,85.18,85.18,85.09,85.14,6200.0,65.5004,65.5004,65.4312,65.4696,6200.0
2015-05-01 12:10:00,85.12,85.15,85.12,85.15,5400.0,65.4543,65.4773,65.4543,65.4773,5400.0
2015-05-01 12:15:00,85.17,85.2,85.15,85.2,6500.0,65.4927,65.5158,65.4773,65.5158,6500.0
2015-05-01 12:20:00,85.21,85.23,85.17,85.23,3500.0,65.5235,65.5389,65.4927,65.5389,3500.0
2015-05-01 12:25:00,85.22,85.23,85.2,85.22,6200.0,65.5312,65.5389,65.5158,65.5312,6200.0
2015-05-01 12:30:00,85.26,85.29,85.25,85.26,8100.0,65.5619,65.585,65.5542,65.5619,8100.0
2015-05-01 12:35:00,85.28,85.28,85.24,85.27,2300.0,65.5773,65.5773,65.5465,65.5696,2300.0
2015-05-01 12:40:00,85.23,85.28,85.23,85.27,3200.0,65.5389,65.5773,65.5389,65.5696,3200.0
2015-05-01 12:45:00,85.3,85.3,85.27,85.28,1900.0,65.5927,65.5927,65.5696,65.5773,1900.0
2015-05-01 12:50:00,85.29,85.3,85.27,85.29,2400.0,65.585,65.5927,65.5696,65.585,2400.0
2015-05-01 12:55:00,85.31,85.33,85.31,85.32,16200.0,65.6004,65.6158,65.6004,65.6081,16200.0
2015-05-01 13:00:00,85.33,85.33,85.31,85.31,49100.0,65.6158,65.6158,65.6004,65.6004,49100.0
2015-05-01 13:05:00,85.32,85.32,85.28,85.29,1200.0,65.6081,65.6081,65.5773,65.585,1200.0
2015-05-01 13:10:00,85.29,85.3,85.29,85.3,1000.0,65.585,65.5927,65.585,65.5927,1000.0
2015-05-01 13:15:00,85.31,85.37,85.31,85.37,1400.0,65.6004,65.6465,65.6004,65.6465,1400.0
2015-05-01 13:20:00,85.37,85.37,85.32,85.34,1400.0,65.6465,65.6465,65.6081,65.6234,1400.0
2015-05-01 13:25:00,85.32,85.33,85.31,85.33,2400.0,65.6081,65.6158,65.6004,65.6158,2400.0
2015-05-01 13:30:00,85.34,85.36,85.32,85.33,6900.0,65.6234,65.6388,65.6081,65.6158,6900.0
2015-05-01 13:35:00,85.31,85.36,85.3,85.36,28000.0,65.6004,65.6388,65.5927,65.6388,28000.0
2015-05-01 13:40:00,85.35,85.36,85.3,85.32,1900.0,65.6311,65.6388,65.5927,65.6081,1900.0
2015-05-01 13:45:00,85.34,85.39,85.33,85.38,10200.0,65.6234,65.6619,65.6158,65.6542,10200.0
2015-05-01 13:50:00,85.39,85.54,85.39,85.49,44500.0,65.6619,65.7772,65.6619,65.7388,44500.0
2015-05-01 13:55:00,85.49,85.5,85.47,85.49,10700.0,65.7388,65.7465,65.7234,65.7388,10700.0
2015-05-01 14:00:00,85.5,85.51,85.49,85.49,11900.0,65.7465,65.7542,65.7388,65.7388,11900.0
2015-05-01 14:05:00,85.49,85.53,85.49,85.52,33600.0,65.7388,65.7695,65.7388,65.7619,33600.0
2015-05-01 14:10:00,85.52,85.54,85.49,85.49,14000.0,65.7619,65.7772,65.7388,65.7388,14000.0
2015-05-01 14:15:00,85.49,85.51,85.47,85.47,8600.0,65.7388,65.7542,65.7234,65.7234,8600.0
2015-05-01 14:20:00,85.49,85.5,85.48,85.5,3200.0,65.7388,65.7465,65.7311,65.7465,3200.0
2015-05-01 14:25:00,85.51,85.6,85.51,85.59,14300.0,65.7542,65.8234,65.7542,65.8157,14300.0
2015-05-01 14:30:00,85.6,85.6,85.56,85.57,6200.0,65.8234,65.8234,65.7926,65.8003,6200.0
2015-05-01 14:35:00,85.56,85.57,85.54,85.54,3400.0,65.7926,65.8003,65.7772,65.7772,3400.0
2015-05-01 14:40:00,85.55,85.56,85.53,85.53,2500.0,65.7849,65.7926,65.7695,65.7695,2500.0
2015-05-01 14:45:00,85.53,85.55,85.52,85.55,10500.0,65.7695,65.7849,65.7619,65.7849,10500.0
2015-05-01 14:50:00,85.54,85.54,85.47,85.49,3800.0,65.7772,65.7772,65.7234,65.7388,3800.0
2015-05-01 14:55:00,85.49,85.49,85.46,85.49,1600.0,65.7388,65.7388,65.7157,65.7388,1600.0
2015-05-01 15:00:00,85.48,85.49,85.45,85.48,30900.0,65.7311,65.7388,65.708,65.7311,30900.0
2015-05-01 15:05:00,85.48,85.5,85.47,85.48,5700.0,65.7311,65.7465,65.7234,65.7311,5700.0
2015-05-01 15:10:00,85.48,85.48,85.46,85.47,2400.0,65.7311,65.7311,65.7157,65.7234,2400.0
2015-05-01 15:15:00,85.46,85.5,85.45,85.48,5800.0,65.7157,65.7465,65.708,65.7311,5800.0
2015-05-01 15:20:00,85.49,85.5,85.43,85.45,14400.0,65.7388,65.7465,65.6926,65.708,14400.0
2015-05-01 15:25:00,85.44,85.46,85.38,85.39,5400.0,65.7003,65.7157,65.6542,65.6619,5400.0
2015-05-01 15:30:00,85.4,85.44,85.4,85.44,11300.0,65.6696,65.7003,65.6696,65.7003,11300.0
2015-05-01 15:35:00,85.44,85.47,85.43,85.43,17700.0,65.7003,65.7234,65.6926,65.6926,17700.0
2015-05-01 15:40:00,85.45,85.51,85.45,85.47,5400.0,65.708,65.7542,65.708,65.7234,5400.0
2015-05-01 15:45:00,85.46,85.5,85.46,85.5,8400.0,65.7157,65.7465,65.7157,65.7465,8400.0
2015-05-01 15:50:00,85.5,85.52,85.5,85.5,9200.0,65.7465,65.7619,65.7465,65.7465,9200.0
2015-05-01 15:55:00,85.51,85.58,85.51,85.58,6600.0,65.7542,65.808,65.7542,65.808,6600.0
2015-05-04 09:30:00,85.75,85.82,85.69,85.82,24400.0,65.9387,65.9925,65.8926,65.9925,24400.0
2015-05-04 09:35:00,85.8,85.9,85.79,85.87,263500.0,65.9772,66.0541,65.9695,66.031,263500.0
2015-05-04 09:40:00,85.87,85.95,85.87,85.95,72300.0,66.031,66.0925,66.031,66.0925,72300.0
2015-05-04 09:45:00,85.95,85.95,85.91,85.91,18800.0,66.0925,66.0925,66.0618,66.0618,18800.0
2015-05-04 09:50:00,85.93,85.99,85.92,85.97,60200.0,66.0771,66.1233,66.0694,66.1079,60200.0
2015-05-04 09:55:00,85.98,86.04,85.97,86.01,81600.0,66.1156,66.1617,66.1079,66.1386,81600.0
2015-05-04 10:00:00,86.03,86.03,85.98,86.02,73600.0,66.154,66.154,66.1156,66.1463,73600.0
2015-05-04 10:05:00,86.02,86.03,85.99,86.0,30000.0,66.1463,66.154,66.1233,66.131,30000.0
2015-05-04 10:10:00,85.99,86.0,85.98,85.98,162200.0,66.1233,66.131,66.1156,66.1156,162200.0
2015-05-04 10:15:00,85.98,85.99,85.94,85.95,51400.0,66.1156,66.1233,66.0848,66.0925,51400.0
2015-05-04 10:20:00,85.95,85.96,85.93,85.95,6400.0,66.0925,66.1002,66.0771,66.0925,6400.0
2015-05-04 10:25:00,85.95,85.99,85.93,85.98,81000.0,66.0925,66.1233,66.0771,66.1156,81000.0
2015-05-04 10:30:00,85.98,86.0,85.94,85.96,72300.0,66.1156,66.131,66.0848,66.1002,72300.0
2015-05-04 10:35:00,85.97,85.97,85.93,85.94,75900.0,66.1079,66.1079,66.0771,66.0848,75900.0
2015-05-04 10:40:00,85.93,85.97,85.93,85.97,44300.0,66.0771,66.1079,66.0771,66.1079,44300.0
2015-05-04 10:45:00,85.96,85.97,85.92,85.95,22800.0,66.1002,66.1079,66.0694,66.0925,22800.0
2015-05-04 10:50:00,85.94,85.95,85.93,85.94,33800.0,66.0848,66.0925,66.0771,66.0848,33800.0
2015-05-04 10:55:00,85.93,85.95,85.91,85.94,3600.0,66.0771,66.0925,66.0618,66.0848,3600.0
2015-05-04 11:00:00,85.95,85.95,85.93,85.94,5600.0,66.0925,66.0925,66.0771,66.0848,5600.0
2015-05-04 11:05:00,85.94,85.99,85.93,85.97,53500.0,66.0848,66.1233,66.0771,66.1079,53500.0
2015-05-04 11:10:00,85.97,85.99,85.94,85.96,33400.0,66.1079,66.1233,66.0848,66.1002,33400.0
2015-05-04 11:15:00,85.97,85.97,85.94,85.94,12900.0,66.1079,66.1079,66.0848,66.0848,12900.0
2015-05-04 11:20:00,85.95,85.97,85.94,85.96,6900.0,66.0925,66.1079,66.0848,66.1002,6900.0
2015-05-04 11:25:00,85.95,85.98,85.93,85.94,32400.0,66.0925,66.1156,66.0771,66.0848,32400.0
2015-05-04 11:30:00,85.96,85.96,85.89,85.9,6600.0,66.1002,66.1002,66.0464,66.0541,6600.0
2015-05-04 11:35:00,85.92,85.93,85.9,85.93,2900.0,66.0694,66.0771,66.0541,66.0771,2900.0
2015-05-04 11:40:00,85.92,85.94,85.91,85.94,2500.0,66.0694,66.0848,66.0618,66.0848,2500.0
2015-05-04 11:45:00,85.94,85.94,85.92,85.94,800.0,66.0848,66.0848,66.0694,66.0848,800.0
2015-05-04 11:50:00,85.94,85.94,85.88,85.92,3100.0,66.0848,66.0848,66.0387,66.0694,3100.0
2015-05-04 11:55:00,85.92,85.96,85.92,85.96,21400.0,66.0694,66.1002,66.0694,66.1002,21400.0
2015-05-04 12:00:00,85.95,85.97,85.95,85.97,17600.0,66.0925,66.1079,66.0925,66.1079,17600.0
2015-05-04 12:05:00,85.96,85.98,85.95,85.95,5100.0,66.1002,66.1156,66.0925,66.0925,5100.0
2015-05-04 12:10:00,85.95,85.97,85.9,85.91,7000.0,66.0925,66.1079,66.0541,66.0618,7000.0
2015-05-04 12:15:00,85.94,85.96,85.93,85.94,5500.0,66.0848,66.1002,66.0771,66.0848,5500.0
2015-05-04 12:20:00,85.93,85.93,85.9,85.91,7900.0,66.0771,66.0771,66.0541,66.0618,7900.0
2015-05-04 12:25:00,85.93,85.96,85.92,85.95,5100.0,66.0771,66.1002,66.0694,66.0925,5100.0
2015-05-04 12:30:00,85.96,85.98,85.92,85.93,12700.0,66.1002,66.1156,66.0694,66.0771,12700.0
2015-05-04 12:35:00,85.93,85.96,85.92,85.94,2300.0,66.0771,66.1002,66.0694,66.0848,2300.0
2015-05-04 12:40:00,85.92,85.92,85.9,85.9,12000.0,66.0694,66.0694,66.0541,66.0541,12000.0
2015-05-04 12:45:00,85.91,85.93,85.9,85.9,6500.0,66.0618,66.0771,66.0541,66.0541,6500.0
2015-05-04 12:50:00,85.9,85.93,85.9,85.93,1300.0,66.0541,66.0771,66.0541,66.0771,1300.0
2015-05-04 12:55:00,85.92,85.93,85.91,85.91,3200.0,66.0694,66.0771,66.0618,66.0618,3200.0
2015-05-04 13:00:00,85.9,85.92,85.88,85.92,4400.0,66.0541,66.0694,66.0387,66.0694,4400.0
2015-05-04 13:05:00,85.91,85.92,85.84,85.85,14800.0,66.0618,66.0694,66.0079,66.0156,14800.0
2015-05-04 13:10:00,85.86,85.91,85.86,85.91,1900.0,66.0233,66.0618,66.0233,66.0618,1900.0
2015-05-04 13:15:00,85.9,85.9,85.88,85.89,1900.0,66.0541,66.0541,66.0387,66.0464,1900.0
2015-05-04 13:20:00,85.89,85.9,85.85,85.86,20700.0,66.0464,66.0541,66.0156,66.0233,20700.0
2015-05-04 13:25:00,85.87,85.9,85.85,85.89,18500.0,66.031,66.0541,66.0156,66.0464,18500.0
2015-05-04 13:30:00,85.89,85.91,85.87,85.9,7400.0,66.0464,66.0618,66.031,66.0541,7400.0
2015-05-04 13:35:00,85.89,85.9,85.88,85.89,1100.0,66.0464,66.0541,66.0387,66.0464,1100.0
2015-05-04 13:40:00,85.92,85.94,85.9,85.92,5200.0,66.0694,66.0848,66.0541,66.0694,5200.0
2015-05-04 13:45:00,85.9,85.94,85.9,85.92,10000.0,66.0541,66.0848,66.0541,66.0694,10000.0
2015-05-04 13:50:00,85.92,85.95,85.91,85.92,2000.0,66.0694,66.0925,66.0618,66.0694,2000.0
2015-05-04 13:55:00,85.93,85.96,85.92,85.96,1100.0,66.0771,66.1002,66.0694,66.1002,1100.0
2015-05-04 14:00:00,85.96,85.99,85.94,85.95,5200.0,66.1002,66.1233,66.0848,66.0925,5200.0
2015-05-04 14:05:00,85.95,85.97,85.91,85.97,19900.0,66.0925,66.1079,66.0618,66.1079,19900.0
2015-05-04 14:10:00,85.98,86.0,85.93,85.94,5400.0,66.1156,66.131,66.0771,66.0848,5400.0
2015-05-04 14:15:00,85.95,85.99,85.95,85.98,1600.0,66.0925,66.1233,66.0925,66.1156,1600.0
2015-05-04 14:20:00,86.0,86.0,85.97,85.99,4000.0,66.131,66.131,66.1079,66.1233,4000.0
2015-05-04 14:25:00,86.0,86.02,85.99,86.0,6400.0,66.131,66.1463,66.1233,66.131,6400.0
2015-05-04 14:30:00,86.0,86.02,86.0,86.01,5200.0,66.131,66.1463,66.131,66.1386,5200.0
2015-05-04 14:35:00,86.02,86.02,85.98,86.01,33600.0,66.1463,66.1463,66.1156,66.1386,33600.0
2015-05-04 14:40:00,86.01,86.03,85.97,85.99,43700.0,66.1386,66.154,66.1079,66.1233,43700.0
2015-05-04 14:45:00,85.98,85.98,85.94,85.95,4100.0,66.1156,66.1156,66.0848,66.0925,4100.0
2015-05-04 14:50:00,85.96,85.96,85.94,85.95,1900.0,66.1002,66.1002,66.0848,66.0925,1900.0
2015-05-04 14:55:00,85.95,85.98,85.95,85.97,3400.0,66.0925,66.1156,66.0925,66.1079,3400.0
2015-05-04 15:00:00,85.96,85.96,85.92,85.95,1700.0,66.1002,66.1002,66.0694,66.0925,1700.0
2015-05-04 15:05:00,85.96,85.98,85.94,85.96,10000.0,66.1002,66.1156,66.0848,66.1002,10000.0
2015-05-04 15:10:00,85.94,85.96,85.93,85.96,12600.0,66.0848,66.1002,66.0771,66.1002,12600.0
2015-05-04 15:15:00,85.95,86.01,85.93,86.0,10500.0,66.0925,66.1386,66.0771,66.131,10500.0
2015-05-04 15:20:00,86.0,86.04,85.99,86.04,8900.0,66.131,66.1617,66.1233,66.1617,8900.0
2015-05-04 15:25:00,86.04,86.04,86.01,86.04,21600.0,66.1617,66.1617,66.1386,66.1617,21600.0
2015-05-04 15:30:00,86.03,86.04,85.98,86.01,15200.0,66.154,66.1617,66.1156,66.1386,15200.0
2015-05-04 15:35:00,86.01,86.03,85.98,85.98,13500.0,66.1386,66.154,66.1156,66.1156,13500.0
2015-05-04 15:40:00,85.99,85.99,85.92,85.95,23900.0,66.1233,66.1233,66.0694,66.0925,23900.0
2015-05-04 15:45:00,85.95,85.96,85.91,85.92,14100.0,66.0925,66.1002,66.0618,66.0694,14100.0
2015-05-04 15:50:00,85.92,85.93,85.89,85.9,15900.0,66.0694,66.0771,66.0464,66.0541,15900.0
2015-05-04 15:55:00,85.9,85.93,85.89,85.91,48300.0,66.0541,66.0771,66.0464,66.0618,48300.0
2015-05-05 09:30:00,85.87,85.9,85.72,85.89,22200.0,66.031,66.0541,65.9156,66.0464,22200.0
2015-05-05 09:35:00,85.9,85.95,85.89,85.89,2600.0,66.0541,66.0925,66.0464,66.0464,2600.0
2015-05-05 09:40:00,85.93,85.97,85.92,85.96,18200.0,66.0771,66.1079,66.0694,66.1002,18200.0
2015-05-05 09:45:00,85.95,85.96,85.82,85.85,8100.0,66.0925,66.1002,65.9925,66.0156,8100.0
2015-05-05 09:50:00,85.83,85.83,85.78,85.78,1000.0,66.0002,66.0002,65.9618,65.9618,1000.0
2015-05-05 09:55:00,85.79,85.79,85.71,85.72,5300.0,65.9695,65.9695,65.908,65.9156,5300.0
2015-05-05 10:00:00,85.74,85.74,85.67,85.67,5300.0,65.931,65.931,65.8772,65.8772,5300.0
2015-05-05 10:05:00,85.64,85.66,85.59,85.66,2400.0,65.8541,65.8695,65.8157,65.8695,2400.0
2015-05-05 10:10:00,85.71,85.71,85.66,85.7,14300.0,65.908,65.908,65.8695,65.9003,14300.0
2015-05-05 10:15:00,85.69,85.7,85.61,85.66,27600.0,65.8926,65.9003,65.8311,65.8695,27600.0
2015-05-05 10:20:00,85.66,85.79,85.62,85.78,4700.0,65.8695,65.9695,65.8388,65.9618,4700.0
2015-05-05 10:25:00,85.78,85.84,85.77,85.78,3300.0,65.9618,66.0079,65.9541,65.9618,3300.0
2015-05-05 10:30:00,85.77,85.8,85.73,85.73,1100.0,65.9541,65.9772,65.9233,65.9233,1100.0
2015-05-05 10:35:00,85.73,85.78,85.72,85.72,14500.0,65.9233,65.9618,65.9156,65.9156,14500.0
2015-05-05 10:40:00,85.72,85.75,85.65,85.74,7200.0,65.9156,65.9387,65.8618,65.931,7200.0
2015-05-05 10:45:00,85.74,85.8,85.73,85.77,3700.0,65.931,65.9772,65.9233,65.9541,3700.0
2015-05-05 10:50:00,85.78,85.79,85.72,85.73,4000.0,65.9618,65.9695,65.9156,65.9233,4000.0
2015-05-05 10:55:00,85.72,85.74,85.68,85.7,9700.0,65.9156,65.931,65.8849,65.9003,9700.0
2015-05-05 11:00:00,85.68,85.68,85.54,85.56,1700.0,65.8849,65.8849,65.7772,65.7926,1700.0
2015-05-05 11:05:00,85.53,85.54,85.45,85.45,4100.0,65.7695,65.7772,65.708,65.708,4100.0
2015-05-05 11:10:00,85.5,85.55,85.48,85.55,6300.0,65.7465,65.7849,65.7311,65.7849,6300.0
2015-05-05 11:15:00,85.51,85.52,85.46,85.47,21200.0,65.7542,65.7619,65.7157,65.7234,21200.0
2015-05-05 11:20:00,85.45,85.46,85.39,85.41,445700.0,65.708,65.7157,65.6619,65.6773,445700.0
2015-05-05 11:25:00,85.39,85.42,85.36,85.37,29800.0,65.6619,65.685,65.6388,65.6465,29800.0
2015-05-05 11:30:00,85.37,85.38,85.29,85.3,6800.0,65.6465,65.6542,65.585,65.5927,6800.0
2015-05-05 11:35:00,85.33,85.37,85.32,85.33,12600.0,65.6158,65.6465,65.6081,65.6158,12600.0
2015-05-05 11:40:00,85.33,85.4,85.33,85.4,7200.0,65.6158,65.6696,65.6158,65.6696,7200.0
2015-05-05 11:45:00,85.4,85.43,85.39,85.41,8700.0,65.6696,65.6926,65.6619,65.6773,8700.0
2015-05-05 11:50:00,85.39,85.41,85.35,85.37,2500.0,65.6619,65.6773,65.6311,65.6465,2500.0
2015-05-05 11:55:00,85.38,85.43,85.38,85.43,3500.0,65.6542,65.6926,65.6542,65.6926,3500.0
2015-05-05 12:00:00,85.44,85.48,85.44,85.44,19400.0,65.7003,65.7311,65.7003,65.7003,19400.0
2015-05-05 12:05:00,85.44,85.46,85.42,85.46,3200.0,65.7003,65.7157,65.685,65.7157,3200.0
2015-05-05 12:10:00,85.47,85.48,85.45,85.48,6700.0,65.7234,65.7311,65.708,65.7311,6700.0
2015-05-05 12:15:00,85.49,85.54,85.49,85.53,2900.0,65.7388,65.7772,65.7388,65.7695,2900.0
2015-05-05 12:20:00,85.55,85.56,85.51,85.51,900.0,65.7849,65.7926,65.7542,65.7542,900.0
2015-05-05 12:25:00,85.54,85.54,85.53,85.54,700.0,65.7772,65.7772,65.7695,65.7772,700.0
2015-05-05 12:30:00,85.52,85.53,85.49,85.53,1400.0,65.7619,65.7695,65.7388,65.7695,1400.0
2015-05-05 12:35:00,85.51,85.52,85.45,85.45,2400.0,65.7542,65.7619,65.708,65.708,2400.0
2015-05-05 12:40:00,85.46,85.47,85.42,85.47,13600.0,65.7157,65.7234,65.685,65.7234,13600.0
2015-05-05 12:45:00,85.48,85.5,85.47,85.49,1200.0,65.7311,65.7465,65.7234,65.7388,1200.0
2015-05-05 12:50:00,85.5,85.5,85.41,85.44,6000.0,65.7465,65.7465,65.6773,65.7003,6000.0
2015-05-05 12:55:00,85.42,85.42,85.4,85.41,1200.0,65.685,65.685,65.6696,65.6773,1200.0
2015-05-05 13:00:00,85.39,85.41,85.36,85.38,3100.0,65.6619,65.6773,65.6388,65.6542,3100.0
2015-05-05 13:05:00,85.35,85.36,85.32,85.33,1800.0,65.6311,65.6388,65.6081,65.6158,1800.0
2015-05-05 13:10:00,85.31,85.31,85.23,85.23,2600.0,65.6004,65.6004,65.5389,65.5389,2600.0
2015-05-05 13:15:00,85.24,85.25,85.21,85.21,2300.0,65.5465,65.5542,65.5235,65.5235,2300.0
2015-05-05 13:20:00,85.2,85.22,85.16,85.21,1800.0,65.5158,65.5312,65.485,65.5235,1800.0
2015-05-05 13:25:00,85.22,85.29,85.22,85.29,8400.0,65.5312,65.585,65.5312,65.585,8400.0
2015-05-05 13:30:00,85.29,85.29,85.27,85.28,10500.0,65.585,65.585,65.5696,65.5773,10500.0
2015-05-05 13:35:00,85.3,85.35,85.27,85.35,1700.0,65.5927,65.6311,65.5696,65.6311,1700.0
2015-05-05 13:40:00,85.33,85.34,85.27,85.29,5500.0,65.6158,65.6234,65.5696,65.585,5500.0
2015-05-05 13:45:00,85.28,85.3,85.27,85.29,2600.0,65.5773,65.5927,65.5696,65.585,2600.0
2015-05-05 13:50:00,85.29,85.33,85.21,85.26,7400.0,65.585,65.6158,65.5235,65.5619,7400.0
2015-05-05 13:55:00,85.24,85.26,85.22,85.26,2000.0,65.5465,65.5619,65.5312,65.5619,2000.0
2015-05-05 14:00:00,85.19,85.22,85.19,85.19,3300.0,65.5081,65.5312,65.5081,65.5081,3300.0
2015-05-05 14:05:00,85.17,85.27,85.17,85.25,6000.0,65.4927,65.5696,65.4927,65.5542,6000.0
2015-05-05 14:10:00,85.26,85.28,85.24,85.25,11300.0,65.5619,65.5773,65.5465,65.5542,11300.0
2015-05-05 14:15:00,85.26,85.28,85.22,85.26,9600.0,65.5619,65.5773,65.5312,65.5619,9600.0
2015-05-05 14:20:00,85.3,85.3,85.23,85.26,2900.0,65.5927,65.5927,65.5389,65.5619,2900.0
2015-05-05 14:25:00,85.23,85.24,85.13,85.16,47100.0,65.5389,65.5465,65.462,65.485,47100.0
2015-05-05 14:30:00,85.14,85.2,85.13,85.2,7300.0,65.4696,65.5158,65.462,65.5158,7300.0
2015-05-05 14:35:00,85.21,85.22,85.16,85.16,4700.0,65.5235,65.5312,65.485,65.485,4700.0
2015-05-05 14:40:00,85.15,85.15,85.06,85.08,22000.0,65.4773,65.4773,65.4081,65.4235,22000.0
2015-05-05 14:45:00,85.08,85.1,85.06,85.07,4400.0,65.4235,65.4389,65.4081,65.4158,4400.0
2015-05-05 14:50:00,85.05,85.05,84.98,84.99,13700.0,65.4004,65.4004,65.3466,65.3543,13700.0
2015-05-05 14:55:00,84.98,85.04,84.97,85.02,16800.0,65.3466,65.3928,65.3389,65.3774,16800.0
2015-05-05 15:00:00,85.01,85.04,84.99,85.02,8200.0,65.3697,65.3928,65.3543,65.3774,8200.0
2015-05-05 15:05:00,85.02,85.05,84.95,84.96,11600.0,65.3774,65.4004,65.3235,65.3312,11600.0
2015-05-05 15:10:00,84.95,85.04,84.94,85.04,6600.0,65.3235,65.3928,65.3159,65.3928,6600.0
2015-05-05 15:15:00,85.03,85.05,84.99,84.99,16100.0,65.3851,65.4004,65.3543,65.3543,16100.0
2015-05-05 15:20:00,84.99,85.02,84.95,85.02,10400.0,65.3543,65.3774,65.3235,65.3774,10400.0
2015-05-05 15:25:00,85.03,85.13,85.02,85.09,12400.0,65.3851,65.462,65.3774,65.4312,12400.0
2015-05-05 15:30:00,85.09,85.13,85.07,85.13,5700.0,65.4312,65.462,65.4158,65.462,5700.0
2015-05-05 15:35:00,85.15,85.2,85.13,85.16,9100.0,65.4773,65.5158,65.462,65.485,9100.0
2015-05-05 15:40:00,85.16,85.16,85.11,85.13,7800.0,65.485,65.485,65.4466,65.462,7800.0
2015-05-05 15:45:00,85.13,85.13,85.05,85.06,16100.0,65.462,65.462,65.4004,65.4081,16100.0
2015-05-05 15:50:00,85.06,85.06,84.99,85.0,18700.0,65.4081,65.4081,65.3543,65.362,18700.0
2015-05-05 15:55:00,85.02,85.06,85.01,85.01,123700.0,65.3774,65.4081,65.3697,65.3697,123700.0
2015-05-06 09:30:00,85.38,85.44,85.33,85.37,31600.0,65.6542,65.7003,65.6158,65.6465,31600.0
2015-05-06 09:35:00,85.38,85.39,85.11,85.11,5400.0,65.6542,65.6619,65.4466,65.4466,5400.0
2015-05-06 09:40:00,85.12,85.12,84.86,84.86,6200.0,65.4543,65.4543,65.2543,65.2543,6200.0
2015-05-06 09:45:00,84.86,84.88,84.81,84.83,4800.0,65.2543,65.2697,65.2159,65.2313,4800.0
2015-05-06 09:50:00,84.82,84.85,84.68,84.68,11000.0,65.2236,65.2466,65.1159,65.1159,11000.0
2015-05-06 09:55:00,84.77,84.84,84.75,84.82,7000.0,65.1851,65.239,65.1698,65.2236,7000.0
2015-05-06 10:00:00,84.83,84.84,84.79,84.84,1100.0,65.2313,65.239,65.2005,65.239,1100.0
2015-05-06 10:05:00,84.85,84.88,84.65,84.65,51800.0,65.2466,65.2697,65.0929,65.0929,51800.0
2015-05-06 10:10:00,84.6,84.66,84.6,84.66,15500.0,65.0544,65.1005,65.0544,65.1005,15500.0
2015-05-06 10:15:00,84.67,84.74,84.62,84.72,7200.0,65.1082,65.1621,65.0698,65.1467,7200.0
2015-05-06 10:20:00,84.71,84.77,84.7,84.7,2400.0,65.139,65.1851,65.1313,65.1313,2400.0
2015-05-06 10:25:00,84.7,84.79,84.69,84.78,1200.0,65.1313,65.2005,65.1236,65.1928,1200.0
2015-05-06 10:30:00,84.8,84.81,84.72,84.76,5800.0,65.2082,65.2159,65.1467,65.1774,5800.0
2015-05-06 10:35:00,84.7,84.76,84.68,84.75,6700.0,65.1313,65.1774,65.1159,65.1698,6700.0
2015-05-06 10:40:00,84.8,84.89,84.8,84.85,4200.0,65.2082,65.2774,65.2082,65.2466,4200.0
2015-05-06 10:45:00,84.94,85.01,84.94,84.98,4800.0,65.3159,65.3697,65.3159,65.3466,4800.0
2015-05-06 10:50:00,85.01,85.02,84.99,84.99,3900.0,65.3697,65.3774,65.3543,65.3543,3900.0
2015-05-06 10:55:00,84.99,84.99,84.91,84.95,1600.0,65.3543,65.3543,65.2928,65.3235,1600.0
2015-05-06 11:00:00,84.96,84.97,84.93,84.95,1600.0,65.3312,65.3389,65.3082,65.3235,1600.0
2015-05-06 11:05:00,84.93,84.96,84.89,84.89,1800.0,65.3082,65.3312,65.2774,65.2774,1800.0
2015-05-06 11:10:00,84.83,84.85,84.73,84.73,3300.0,65.2313,65.2466,65.1544,65.1544,3300.0
2015-05-06 11:15:00,84.72,84.79,84.71,84.75,5300.0,65.1467,65.2005,65.139,65.1698,5300.0
2015-05-06 11:20:00,84.74,84.74,84.68,84.73,2900.0,65.1621,65.1621,65.1159,65.1544,2900.0
2015-05-06 11:25:00,84.76,84.81,84.75,84.79,1800.0,65.1774,65.2159,65.1698,65.2005,1800.0
2015-05-06 11:30:00,84.79,84.82,84.77,84.78,7200.0,65.2005,65.2236,65.1851,65.1928,7200.0
2015-05-06 11:35:00,84.79,84.79,84.74,84.79,2600.0,65.2005,65.2005,65.1621,65.2005,2600.0
2015-05-06 11:40:00,84.76,84.9,84.76,84.9,10800.0,65.1774,65.2851,65.1774,65.2851,10800.0
2015-05-06 11:45:00,84.89,84.91,84.87,84.89,5900.0,65.2774,65.2928,65.262,65.2774,5900.0
2015-05-06 11:50:00,84.89,84.89,84.84,84.86,2900.0,65.2774,65.2774,65.239,65.2543,2900.0
2015-05-06 11:55:00,84.86,84.86,84.8,84.8,1100.0,65.2543,65.2543,65.2082,65.2082,1100.0
2015-05-06 12:00:00,84.84,84.84,84.72,84.74,6400.0,65.239,65.239,65.1467,65.1621,6400.0
2015-05-06 12:05:00,84.7,84.71,84.68,84.71,3100.0,65.1313,65.139,65.1159,65.139,3100.0
2015-05-06 12:10:00,84.7,84.73,84.68,84.7,1800.0,65.1313,65.1544,65.1159,65.1313,1800.0
2015-05-06 12:15:00,84.71,84.71,84.67,84.71,2500.0,65.139,65.139,65.1082,65.139,2500.0
2015-05-06 12:20:00,84.72,84.73,84.7,84.73,1100.0,65.1467,65.1544,65.1313,65.1544,1100.0
2015-05-06 12:25:00,84.72,84.72,84.65,84.65,1100.0,65.1467,65.1467,65.0929,65.0929,1100.0
2015-05-06 12:30:00,84.64,84.68,84.63,84.67,5800.0,65.0852,65.1159,65.0775,65.1082,5800.0
2015-05-06 12:35:00,84.68,84.71,84.66,84.71,34400.0,65.1159,65.139,65.1005,65.139,34400.0
2015-05-06 12:40:00,84.71,84.72,84.63,84.63,6300.0,65.139,65.1467,65.0775,65.0775,6300.0
2015-05-06 12:45:00,84.64,84.67,84.63,84.65,3000.0,65.0852,65.1082,65.0775,65.0929,3000.0
2015-05-06 12:50:00,84.69,84.7,84.61,84.61,5100.0,65.1236,65.1313,65.0621,65.0621,5100.0
2015-05-06 12:55:00,84.59,84.65,84.58,84.6,56500.0,65.0467,65.0929,65.039,65.0544,56500.0
2015-05-06 13:00:00,84.59,84.59,84.53,84.53,20100.0,65.0467,65.0467,65.0006,65.0006,20100.0
2015-05-06 13:05:00,84.54,84.6,84.53,84.56,13100.0,65.0083,65.0544,65.0006,65.0236,13100.0
2015-05-06 13:10:00,84.6,84.61,84.58,84.61,1000.0,65.0544,65.0621,65.039,65.0621,1000.0
2015-05-06 13:15:00,84.6,84.66,84.6,84.66,2100.0,65.0544,65.1005,65.0544,65.1005,2100.0
2015-05-06 13:20:00,84.65,84.69,84.65,84.66,7100.0,65.0929,65.1236,65.0929,65.1005,7100.0
2015-05-06 13:25:00,84.63,84.63,84.6,84.6,2600.0,65.0775,65.0775,65.0544,65.0544,2600.0
2015-05-06 13:30:00,84.57,84.58,84.49,84.49,5500.0,65.0313,65.039,64.9698,64.9698,5500.0
2015-05-06 13:35:00,84.47,84.54,84.43,84.53,6500.0,64.9544,65.0083,64.9237,65.0006,6500.0
2015-05-06 13:40:00,84.52,84.53,84.48,84.48,3800.0,64.9929,65.0006,64.9621,64.9621,3800.0
2015-05-06 13:45:00,84.48,84.48,84.38,84.42,8200.0,64.9621,64.9621,64.8852,64.916,8200.0
2015-05-06 13:50:00,84.41,84.41,84.37,84.37,4200.0,64.9083,64.9083,64.8775,64.8775,4200.0
2015-05-06 13:55:00,84.4,84.46,84.39,84.46,9300.0,64.9006,64.9468,64.8929,64.9468,9300.0
2015-05-06 14:00:00,84.45,84.49,84.45,84.47,5100.0,64.9391,64.9698,64.9391,64.9544,5100.0
2015-05-06 14:05:00,84.47,84.49,84.46,84.48,5400.0,64.9544,64.9698,64.9468,64.9621,5400.0
2015-05-06 14:10:00,84.49,84.5,84.43,84.45,18100.0,64.9698,64.9775,64.9237,64.9391,18100.0
2015-05-06 14:15:00,84.44,84.51,84.43,84.51,4100.0,64.9314,64.9852,64.9237,64.9852,4100.0
2015-05-06 14:20:00,84.5,84.5,84.44,84.45,3300.0,64.9775,64.9775,64.9314,64.9391,3300.0
2015-05-06 14:25:00,84.45,84.45,84.38,84.45,6600.0,64.9391,64.9391,64.8852,64.9391,6600.0
2015-05-06 14:30:00,84.43,84.43,84.32,84.34,9700.0,64.9237,64.9237,64.8391,64.8545,9700.0
2015-05-06 14:35:00,84.32,84.32,84.24,84.27,21900.0,64.8391,64.8391,64.7776,64.8006,21900.0
2015-05-06 14:40:00,84.26,84.26,84.17,84.21,19600.0,64.793,64.793,64.7238,64.7545,19600.0
2015-05-06 14:45:00,84.21,84.26,84.19,84.26,5700.0,64.7545,64.793,64.7391,64.793,5700.0
2015-05-06 14:50:00,84.25,84.28,84.25,84.27,3000.0,64.7853,64.8083,64.7853,64.8006,3000.0
2015-05-06 14:55:00,84.27,84.35,84.24,84.34,17700.0,64.8006,64.8622,64.7776,64.8545,17700.0
2015-05-06 15:00:00,84.32,84.37,84.32,84.32,10300.0,64.8391,64.8775,64.8391,64.8391,10300.0
2015-05-06 15:05:00,84.33,84.38,84.31,84.36,3500.0,64.8468,64.8852,64.8314,64.8699,3500.0
2015-05-06 15:10:00,84.35,84.35,84.27,84.29,8100.0,64.8622,64.8622,64.8006,64.816,8100.0
2015-05-06 15:15:00,84.29,84.3,84.22,84.24,8000.0,64.816,64.8237,64.7622,64.7776,8000.0
2015-05-06 15:20:00,84.24,84.36,84.24,84.35,5000.0,64.7776,64.8699,64.7776,64.8622,5000.0
2015-05-06 15:25:00,84.37,84.43,84.35,84.43,14300.0,64.8775,64.9237,64.8622,64.9237,14300.0
2015-05-06 15:30:00,84.46,84.46,84.34,84.34,12900.0,64.9468,64.9468,64.8545,64.8545,12900.0
2015-05-06 15:35:00,84.35,84.52,84.34,84.5,8800.0,64.8622,64.9929,64.8545,64.9775,8800.0
2015-05-06 15:40:00,84.49,84.49,84.41,84.41,2200.0,64.9698,64.9698,64.9083,64.9083,2200.0
2015-05-06 15:45:00,84.4,84.49,84.4,84.49,5700.0,64.9006,64.9698,64.9006,64.9698,5700.0
2015-05-06 15:50:00,84.48,84.52,84.47,84.49,1600.0,64.9621,64.9929,64.9544,64.9698,1600.0
2015-05-06 15:55:00,84.49,84.67,84.49,84.67,16200.0,64.9698,65.1082,64.9698,65.1082,16200.0
2015-05-07 09:30:00,84.69,84.69,84.47,84.53,28700.0,65.1236,65.1236,64.9544,65.0006,28700.0
2015-05-07 09:35:00,84.52,84.54,84.47,84.5,18800.0,64.9929,65.0083,64.9544,64.9775,18800.0
2015-05-07 09:40:00,84.48,84.7,84.48,84.66,9800.0,64.9621,65.1313,64.9621,65.1005,9800.0
2015-05-07 09:45:00,84.66,84.69,84.57,84.69,10600.0,65.1005,65.1236,65.0313,65.1236,10600.0
2015-05-07 09:50:00,84.69,84.7,84.53,84.56,2000.0,65.1236,65.1313,65.0006,65.0236,2000.0
2015-05-07 09:55:00,84.5,84.51,84.44,84.46,10100.0,64.9775,64.9852,64.9314,64.9468,10100.0
2015-05-07 10:00:00,84.44,84.55,84.44,84.53,6100.0,64.9314,65.016,64.9314,65.0006,6100.0
2015-05-07 10:05:00,84.59,84.68,84.57,84.61,8700.0,65.0467,65.1159,65.0313,65.0621,8700.0
2015-05-07 10:10:00,84.61,84.66,84.61,84.61,7000.0,65.0621,65.1005,65.0621,65.0621,7000.0
2015-05-07 10:15:00,84.67,84.67,84.59,84.64,13700.0,65.1082,65.1082,65.0467,65.0852,13700.0
2015-05-07 10:20:00,84.63,84.64,84.61,84.61,11100.0,65.0775,65.0852,65.0621,65.0621,11100.0
2015-05-07 10:25:00,84.64,84.67,84.52,84.55,14600.0,65.0852,65.1082,64.9929,65.016,14600.0
2015-05-07 10:30:00,84.55,84.57,84.47,84.49,17800.0,65.016,65.0313,64.9544,64.9698,17800.0
2015-05-07 10:35:00,84.53,84.61,84.52,84.61,5400.0,65.0006,65.0621,64.9929,65.0621,5400.0
2015-05-07 10:40:00,84.62,84.75,84.62,84.75,10200.0,65.0698,65.1698,65.0698,65.1698,10200.0
2015-05-07 10:45:00,84.77,84.77,84.72,84.73,2000.0,65.1851,65.1851,65.1467,65.1544,2000.0
2015-05-07 10:50:00,84.74,84.85,84.73,84.81,4400.0,65.1621,65.2466,65.1544,65.2159,4400.0
2015-05-07 10:55:00,84.82,84.84,84.81,84.81,2000.0,65.2236,65.239,65.2159,65.2159,2000.0
2015-05-07 11:00:00,84.82,84.85,84.8,84.85,11400.0,65.2236,65.2466,65.2082,65.2466,11400.0
2015-05-07 11:05:00,84.82,84.82,84.75,84.78,2500.0,65.2236,65.2236,65.1698,65.1928,2500.0
2015-05-07 11:10:00,84.79,84.85,84.78,84.82,1800.0,65.2005,65.2466,65.1928,65.2236,1800.0
2015-05-07 11:15:00,84.82,84.88,84.82,84.88,3300.0,65.2236,65.2697,65.2236,65.2697,3300.0
2015-05-07 11:20:00,84.89,84.91,84.87,84.91,5700.0,65.2774,65.2928,65.262,65.2928,5700.0
2015-05-07 11:25:00,84.93,85.02,84.93,84.99,6600.0,65.3082,65.3774,65.3082,65.3543,6600.0
2015-05-07 11:30:00,85.01,85.01,84.94,84.95,4500.0,65.3697,65.3697,65.3159,65.3235,4500.0
2015-05-07 11:35:00,84.95,84.96,84.9,84.91,6000.0,65.3235,65.3312,65.2851,65.2928,6000.0
2015-05-07 11:40:00,84.95,84.98,84.92,84.92,6000.0,65.3235,65.3466,65.3005,65.3005,6000.0
2015-05-07 11:45:00,84.93,84.94,84.9,84.92,1900.0,65.3082,65.3159,65.2851,65.3005,1900.0
2015-05-07 11:50:00,84.92,84.92,84.88,84.89,16900.0,65.3005,65.3005,65.2697,65.2774,16900.0
2015-05-07 11:55:00,84.88,84.89,84.87,84.88,800.0,65.2697,65.2774,65.262,65.2697,800.0
2015-05-07 12:00:00,84.88,84.92,84.88,84.92,2200.0,65.2697,65.3005,65.2697,65.3005,2200.0
2015-05-07 12:05:00,84.95,84.95,84.92,84.93,800.0,65.3235,65.3235,65.3005,65.3082,800.0
2015-05-07 12:10:00,84.92,84.99,84.91,84.97,3300.0,65.3005,65.3543,65.2928,65.3389,3300.0
2015-05-07 12:15:00,84.98,85.1,84.97,85.09,9600.0,65.3466,65.4389,65.3389,65.4312,9600.0
2015-05-07 12:20:00,85.09,85.12,85.07,85.12,1700.0,65.4312,65.4543,65.4158,65.4543,1700.0
2015-05-07 12:25:00,85.11,85.11,85.06,85.07,8100.0,65.4466,65.4466,65.4081,65.4158,8100.0
2015-05-07 12:30:00,85.08,85.1,85.07,85.07,1000.0,65.4235,65.4389,65.4158,65.4158,1000.0
2015-05-07 12:35:00,85.09,85.13,85.08,85.11,35000.0,65.4312,65.462,65.4235,65.4466,35000.0
2015-05-07 12:40:00,85.11,85.14,85.11,85.14,4100.0,65.4466,65.4696,65.4466,65.4696,4100.0
2015-05-07 12:45:00,85.14,85.14,85.08,85.09,9000.0,65.4696,65.4696,65.4235,65.4312,9000.0
2015-05-07 12:50:00,85.09,85.12,85.08,85.08,4100.0,65.4312,65.4543,65.4235,65.4235,4100.0
2015-05-07 12:55:00,85.08,85.09,85.07,85.09,900.0,65.4235,65.4312,65.4158,65.4312,900.0
2015-05-07 13:00:00,85.09,85.13,85.06,85.06,11400.0,65.4312,65.462,65.4081,65.4081,11400.0
2015-05-07 13:05:00,85.06,85.06,85.04,85.04,400.0,65.4081,65.4081,65.3928,65.3928,400.0
2015-05-07 13:10:00,85.05,85.06,85.02,85.03,1500.0,65.4004,65.4081,65.3774,65.3851,1500.0
2015-05-07 13:15:00,85.02,85.04,85.0,85.01,2100.0,65.3774,65.3928,65.362,65.3697,2100.0
2015-05-07 13:20:00,84.98,84.99,84.94,84.95,800.0,65.3466,65.3543,65.3159,65.3235,800.0
2015-05-07 13:25:00,84.96,85.01,84.96,84.99,11400.0,65.3312,65.3697,65.3312,65.3543,11400.0
2015-05-07 13:30:00,84.98,85.05,84.98,85.02,11200.0,65.3466,65.4004,65.3466,65.3774,11200.0
2015-05-07 13:35:00,85.01,85.04,85.01,85.04,3000.0,65.3697,65.3928,65.3697,65.3928,3000.0
2015-05-07 13:40:00,85.04,85.06,85.01,85.04,33500.0,65.3928,65.4081,65.3697,65.3928,33500.0
2015-05-07 13:45:00,85.04,85.05,85.0,85.0,84600.0,65.3928,65.4004,65.362,65.362,84600.0
2015-05-07 13:50:00,85.02,85.03,84.98,84.99,7400.0,65.3774,65.3851,65.3466,65.3543,7400.0
2015-05-07 13:55:00,85.01,85.03,84.98,85.0,2200.0,65.3697,65.3851,65.3466,65.362,2200.0
2015-05-07 14:00:00,85.01,85.04,85.01,85.03,5000.0,65.3697,65.3928,65.3697,65.3851,5000.0
2015-05-07 14:05:00,85.03,85.03,85.0,85.02,15700.0,65.3851,65.3851,65.362,65.3774,15700.0
2015-05-07 14:10:00,85.01,85.03,85.0,85.02,5000.0,65.3697,65.3851,65.362,65.3774,5000.0
2015-05-07 14:15:00,85.02,85.03,85.0,85.03,6800.0,65.3774,65.3851,65.362,65.3851,6800.0
2015-05-07 14:20:00,85.01,85.04,85.01,85.04,3600.0,65.3697,65.3928,65.3697,65.3928,3600.0
2015-05-07 14:25:00,85.05,85.06,85.04,85.06,2300.0,65.4004,65.4081,65.3928,65.4081,2300.0
2015-05-07 14:30:00,85.05,85.07,85.02,85.02,6700.0,65.4004,65.4158,65.3774,65.3774,6700.0
2015-05-07 14:35:00,85.03,85.03,84.97,85.0,26900.0,65.3851,65.3851,65.3389,65.362,26900.0
2015-05-07 14:40:00,84.99,85.0,84.97,84.97,3700.0,65.3543,65.362,65.3389,65.3389,3700.0
2015-05-07 14:45:00,84.99,85.01,84.95,84.95,6500.0,65.3543,65.3697,65.3235,65.3235,6500.0
2015-05-07 14:50:00,84.96,84.98,84.95,84.98,3300.0,65.3312,65.3466,65.3235,65.3466,3300.0
2015-05-07 14:55:00,84.98,85.01,84.97,85.01,3800.0,65.3466,65.3697,65.3389,65.3697,3800.0
2015-05-07 15:00:00,84.99,85.03,84.98,85.03,32700.0,65.3543,65.3851,65.3466,65.3851,32700.0
2015-05-07 15:05:00,85.03,85.04,84.99,85.02,5800.0,65.3851,65.3928,65.3543,65.3774,5800.0
2015-05-07 15:10:00,85.02,85.05,84.98,84.98,8200.0,65.3774,65.4004,65.3466,65.3466,8200.0
2015-05-07 15:15:00,84.95,84.98,84.9,84.92,40700.0,65.3235,65.3466,65.2851,65.3005,40700.0
2015-05-07 15:20:00,84.91,84.94,84.87,84.91,6600.0,65.2928,65.3159,65.262,65.2928,6600.0
2015-05-07 15:25:00,84.9,84.92,84.86,84.9,9100.0,65.2851,65.3005,65.2543,65.2851,9100.0
2015-05-07 15:30:00,84.9,84.92,84.89,84.92,4500.0,65.2851,65.3005,65.2774,65.3005,4500.0
2015-05-07 15:35:00,84.92,84.94,84.9,84.9,8100.0,65.3005,65.3159,65.2851,65.2851,8100.0
2015-05-07 15:40:00,84.91,84.92,84.84,84.86,9500.0,65.2928,65.3005,65.239,65.2543,9500.0
2015-05-07 15:45:00,84.85,84.92,84.85,84.92,3000.0,65.2466,65.3005,65.2466,65.3005,3000.0
2015-05-07 15:50:00,84.92,84.95,84.9,84.95,2300.0,65.3005,65.3235,65.2851,65.3235,2300.0
2015-05-07 15:55:00,84.95,84.99,84.9,84.91,253500.0,65.3235,65.3543,65.2851,65.2928,253500.0
2015-05-08 09:30:00,85.77,85.9,85.7,85.7,14500.0,65.9541,66.0541,65.9003,65.9003,14500.0
2015-05-08 09:35:00,85.74,85.76,85.7,85.74,1600.0,65.931,65.9464,65.9003,65.931,1600.0
2015-05-08 09:40:00,85.7,85.87,85.7,85.86,6500.0,65.9003,66.031,65.9003,66.0233,6500.0
2015-05-08 09:45:00,85.88,85.88,85.8,85.81,14200.0,66.0387,66.0387,65.9772,65.9849,14200.0
2015-05-08 09:50:00,85.82,85.86,85.8,85.84,12500.0,65.9925,66.0233,65.9772,66.0079,12500.0
2015-05-08 09:55:00,85.84,85.86,85.8,85.81,21600.0,66.0079,66.0233,65.9772,65.9849,21600.0
2015-05-08 10:00:00,85.8,85.84,85.8,85.81,4200.0,65.9772,66.0079,65.9772,65.9849,4200.0
2015-05-08 10:05:00,85.85,85.92,85.85,85.91,17500.0,66.0156,66.0694,66.0156,66.0618,17500.0
2015-05-08 10:10:00,85.92,85.94,85.87,85.88,3400.0,66.0694,66.0848,66.031,66.0387,3400.0
2015-05-08 10:15:00,85.86,85.86,85.8,85.81,1400.0,66.0233,66.0233,65.9772,65.9849,1400.0
2015-05-08 10:20:00,85.82,85.87,85.82,85.86,1400.0,65.9925,66.031,65.9925,66.0233,1400.0
2015-05-08 10:25:00,85.87,85.87,85.82,85.85,1900.0,66.031,66.031,65.9925,66.0156,1900.0
2015-05-08 10:30:00,85.86,85.89,85.83,85.84,7000.0,66.0233,66.0464,66.0002,66.0079,7000.0
2015-05-08 10:35:00,85.86,85.86,85.82,85.85,14300.0,66.0233,66.0233,65.9925,66.0156,14300.0
2015-05-08 10:40:00,85.86,85.89,85.86,85.89,2500.0,66.0233,66.0464,66.0233,66.0464,2500.0
2015-05-08 10:45:00,85.89,85.92,85.88,85.88,1500.0,66.0464,66.0694,66.0387,66.0387,1500.0
2015-05-08 10:50:00,85.91,85.92,85.88,85.92,3200.0,66.0618,66.0694,66.0387,66.0694,3200.0
2015-05-08 10:55:00,85.89,85.91,85.89,85.91,1000.0,66.0464,66.0618,66.0464,66.0618,1000.0
2015-05-08 11:00:00,85.92,85.94,85.9,85.93,14100.0,66.0694,66.0848,66.0541,66.0771,14100.0
2015-05-08 11:05:00,85.92,85.95,85.92,85.93,7800.0,66.0694,66.0925,66.0694,66.0771,7800.0
2015-05-08 11:10:00,85.94,85.96,85.94,85.96,6300.0,66.0848,66.1002,66.0848,66.1002,6300.0
2015-05-08 11:15:00,85.96,85.98,85.95,85.96,3700.0,66.1002,66.1156,66.0925,66.1002,3700.0
2015-05-08 11:20:00,85.97,85.99,85.95,85.95,4000.0,66.1079,66.1233,66.0925,66.0925,4000.0
2015-05-08 11:25:00,85.97,85.97,85.94,85.94,600.0,66.1079,66.1079,66.0848,66.0848,600.0
2015-05-08 11:30:00,85.96,86.03,85.96,86.02,3700.0,66.1002,66.154,66.1002,66.1463,3700.0
2015-05-08 11:35:00,86.02,86.04,86.01,86.04,2700.0,66.1463,66.1617,66.1386,66.1617,2700.0
2015-05-08 11:40:00,86.02,86.04,86.01,86.02,4600.0,66.1463,66.1617,66.1386,66.1463,4600.0
2015-05-08 11:45:00,86.02,86.04,86.0,86.03,6600.0,66.1463,66.1617,66.131,66.154,6600.0
2015-05-08 11:50:00,86.03,86.1,86.03,86.08,11400.0,66.154,66.2079,66.154,66.1925,11400.0
2015-05-08 11:55:00,86.07,86.09,86.05,86.07,1900.0,66.1848,66.2002,66.1694,66.1848,1900.0
2015-05-08 12:00:00,86.08,86.08,86.07,86.08,2300.0,66.1925,66.1925,66.1848,66.1925,2300.0
2015-05-08 12:05:00,86.07,86.08,86.04,86.04,900.0,66.1848,66.1925,66.1617,66.1617,900.0
2015-05-08 12:10:00,86.02,86.03,86.02,86.02,100.0,66.1463,66.154,66.1463,66.1463,100.0
2015-05-08 12:15:00,86.01,86.03,86.0,86.0,2900.0,66.1386,66.154,66.131,66.131,2900.0
2015-05-08 12:20:00,86.02,86.03,86.01,86.02,1600.0,66.1463,66.154,66.1386,66.1463,1600.0
2015-05-08 12:25:00,86.0,86.02,85.99,86.02,4000.0,66.131,66.1463,66.1233,66.1463,4000.0
2015-05-08 12:30:00,86.03,86.05,86.01,86.02,1400.0,66.154,66.1694,66.1386,66.1463,1400.0
2015-05-08 12:35:00,86.0,86.03,86.0,86.0,500.0,66.131,66.154,66.131,66.131,500.0
2015-05-08 12:40:00,85.99,86.01,85.98,86.0,2000.0,66.1233,66.1386,66.1156,66.131,2000.0
2015-05-08 12:45:00,86.0,86.01,85.97,85.99,4600.0,66.131,66.1386,66.1079,66.1233,4600.0
2015-05-08 12:50:00,86.0,86.02,85.99,86.01,3000.0,66.131,66.1463,66.1233,66.1386,3000.0
2015-05-08 12:55:00,86.0,86.02,86.0,86.02,400.0,66.131,66.1463,66.131,66.1463,400.0
2015-05-08 13:00:00,86.03,86.03,86.02,86.03,2100.0,66.154,66.154,66.1463,66.154,2100.0
2015-05-08 13:05:00,86.04,86.06,86.03,86.04,9200.0,66.1617,66.1771,66.154,66.1617,9200.0
2015-05-08 13:10:00,86.06,86.09,86.03,86.03,2800.0,66.1771,66.2002,66.154,66.154,2800.0
2015-05-08 13:15:00,86.03,86.06,86.03,86.05,7700.0,66.154,66.1771,66.154,66.1694,7700.0
2015-05-08 13:20:00,86.06,86.07,86.05,86.05,11200.0,66.1771,66.1848,66.1694,66.1694,11200.0
2015-05-08 13:25:00,86.04,86.04,86.0,86.0,9700.0,66.1617,66.1617,66.131,66.131,9700.0
2015-05-08 13:30:00,85.99,86.02,85.99,86.0,3100.0,66.1233,66.1463,66.1233,66.131,3100.0
2015-05-08 13:35:00,85.98,86.01,85.98,85.99,2900.0,66.1156,66.1386,66.1156,66.1233,2900.0
2015-05-08 13:40:00,85.99,86.0,85.98,85.99,2000.0,66.1233,66.131,66.1156,66.1233,2000.0
2015-05-08 13:45:00,86.0,86.0,85.97,85.99,5300.0,66.131,66.131,66.1079,66.1233,5300.0
2015-05-08 13:50:00,86.0,86.0,85.98,86.0,3000.0,66.131,66.131,66.1156,66.131,3000.0
2015-05-08 13:55:00,85.98,85.99,85.97,85.97,3900.0,66.1156,66.1233,66.1079,66.1079,3900.0
2015-05-08 14:00:00,85.98,85.99,85.97,85.98,15000.0,66.1156,66.1233,66.1079,66.1156,15000.0
2015-05-08 14:05:00,85.99,86.0,85.95,85.96,7400.0,66.1233,66.131,66.0925,66.1002,7400.0
2015-05-08 14:10:00,85.96,85.98,85.94,85.97,3500.0,66.1002,66.1156,66.0848,66.1079,3500.0
2015-05-08 14:15:00,85.97,85.99,85.97,85.99,3600.0,66.1079,66.1233,66.1079,66.1233,3600.0
2015-05-08 14:20:00,85.98,86.0,85.96,85.97,5500.0,66.1156,66.131,66.1002,66.1079,5500.0
2015-05-08 14:25:00,85.98,85.98,85.95,85.95,8300.0,66.1156,66.1156,66.0925,66.0925,8300.0
2015-05-08 14:30:00,85.95,85.96,85.95,85.96,5800.0,66.0925,66.1002,66.0925,66.1002,5800.0
2015-05-08 14:35:00,85.96,85.99,85.94,85.98,11900.0,66.1002,66.1233,66.0848,66.1156,11900.0
2015-05-08 14:40:00,85.98,86.02,85.97,85.97,4800.0,66.1156,66.1463,66.1079,66.1079,4800.0
2015-05-08 14:45:00,86.0,86.03,85.99,86.02,7700.0,66.131,66.154,66.1233,66.1463,7700.0
2015-05-08 14:50:00,86.01,86.02,85.98,86.02,4000.0,66.1386,66.1463,66.1156,66.1463,4000.0
2015-05-08 14:55:00,86.03,86.04,85.98,85.99,13500.0,66.154,66.1617,66.1156,66.1233,13500.0
2015-05-08 15:00:00,86.03,86.03,86.01,86.02,5300.0,66.154,66.154,66.1386,66.1463,5300.0
2015-05-08 15:05:00,86.03,86.07,86.01,86.06,4200.0,66.154,66.1848,66.1386,66.1771,4200.0
2015-05-08 15:10:00,86.06,86.07,86.04,86.07,5200.0,66.1771,66.1848,66.1617,66.1848,5200.0
2015-05-08 15:15:00,86.05,86.05,86.04,86.04,7000.0,66.1694,66.1694,66.1617,66.1617,7000.0
2015-05-08 15:20:00,86.03,86.05,86.01,86.03,1300.0,66.154,66.1694,66.1386,66.154,1300.0
2015-05-08 15:25:00,85.99,86.01,85.99,86.0,2800.0,66.1233,66.1386,66.1233,66.131,2800.0
2015-05-08 15:30:00,86.02,86.08,86.02,86.08,19500.0,66.1463,66.1925,66.1463,66.1925,19500.0
2015-05-08 15:35:00,86.07,86.08,86.03,86.03,1500.0,66.1848,66.1925,66.154,66.154,1500.0
2015-05-08 15:40:00,86.05,86.09,86.04,86.08,6200.0,66.1694,66.2002,66.1617,66.1925,6200.0
2015-05-08 15:45:00,86.09,86.1,86.07,86.07,6200.0,66.2002,66.2079,66.1848,66.1848,6200.0
2015-05-08 15:50:00,86.07,86.11,86.04,86.11,15600.0,66.1848,66.2155,66.1617,66.2155,15600.0
2015-05-08 15:55:00,86.09,86.11,86.07,86.07,26800.0,66.2002,66.2155,66.1848,66.1848,26800.0
2015-05-11 09:30:00,86.1,86.1,85.94,86.05,19200.0,66.2079,66.2079,66.0848,66.1694,19200.0
2015-05-11 09:35:00,86.06,86.09,86.05,86.05,1500.0,66.1771,66.2002,66.1694,66.1694,1500.0
2015-05-11 09:40:00,86.09,86.1,86.01,86.01,1900.0,66.2002,66.2079,66.1386,66.1386,1900.0
2015-05-11 09:45:00,86.04,86.11,86.02,86.09,9700.0,66.1617,66.2155,66.1463,66.2002,9700.0
2015-05-11 09:50:00,86.07,86.1,86.04,86.05,3100.0,66.1848,66.2079,66.1617,66.1694,3100.0
2015-05-11 09:55:00,86.06,86.06,86.01,86.05,3100.0,66.1771,66.1771,66.1386,66.1694,3100.0
2015-05-11 10:00:00,86.11,86.11,86.09,86.1,1700.0,66.2155,66.2155,66.2002,66.2079,1700.0
2015-05-11 10:05:00,86.13,86.14,86.1,86.1,5700.0,66.2309,66.2386,66.2079,66.2079,5700.0
2015-05-11 10:10:00,86.12,86.12,86.08,86.08,8300.0,66.2232,66.2232,66.1925,66.1925,8300.0
2015-05-11 10:15:00,86.11,86.12,86.07,86.07,1900.0,66.2155,66.2232,66.1848,66.1848,1900.0
2015-05-11 10:20:00,86.07,86.07,86.07,86.07,200.0,66.1848,66.1848,66.1848,66.1848,200.0
2015-05-11 10:25:00,86.04,86.05,85.99,85.99,5800.0,66.1617,66.1694,66.1233,66.1233,5800.0
2015-05-11 10:30:00,85.92,85.94,85.87,85.89,4900.0,66.0694,66.0848,66.031,66.0464,4900.0
2015-05-11 10:35:00,85.89,85.91,85.87,85.91,1600.0,66.0464,66.0618,66.031,66.0618,1600.0
2015-05-11 10:40:00,85.93,85.98,85.92,85.97,3600.0,66.0771,66.1156,66.0694,66.1079,3600.0
2015-05-11 10:45:00,85.98,86.01,85.98,85.99,8600.0,66.1156,66.1386,66.1156,66.1233,8600.0
2015-05-11 10:50:00,86.01,86.05,86.01,86.03,7700.0,66.1386,66.1694,66.1386,66.154,7700.0
2015-05-11 10:55:00,86.04,86.04,85.99,85.99,1100.0,66.1617,66.1617,66.1233,66.1233,1100.0
2015-05-11 11:00:00,86.01,86.01,85.93,85.93,7400.0,66.1386,66.1386,66.0771,66.0771,7400.0
2015-05-11 11:05:00,85.93,85.97,85.92,85.96,2700.0,66.0771,66.1079,66.0694,66.1002,2700.0
2015-05-11 11:10:00,85.98,86.06,85.98,86.03,8600.0,66.1156,66.1771,66.1156,66.154,8600.0
2015-05-11 11:15:00,86.01,86.02,85.98,86.01,14100.0,66.1386,66.1463,66.1156,66.1386,14100.0
2015-05-11 11:20:00,85.99,86.02,85.96,85.97,4800.0,66.1233,66.1463,66.1002,66.1079,4800.0
2015-05-11 11:25:00,85.96,85.99,85.94,85.94,1600.0,66.1002,66.1233,66.0848,66.0848,1600.0
2015-05-11 11:30:00,85.94,85.97,85.93,85.94,4000.0,66.0848,66.1079,66.0771,66.0848,4000.0
2015-05-11 11:35:00,85.95,85.96,85.9,85.95,2700.0,66.0925,66.1002,66.0541,66.0925,2700.0
2015-05-11 11:40:00,85.97,86.0,85.93,85.93,2500.0,66.1079,66.131,66.0771,66.0771,2500.0
2015-05-11 11:45:00,85.97,85.98,85.95,85.98,2100.0,66.1079,66.1156,66.0925,66.1156,2100.0
2015-05-11 11:50:00,85.97,86.01,85.97,85.99,2000.0,66.1079,66.1386,66.1079,66.1233,2000.0
2015-05-11 11:55:00,85.96,85.99,85.96,85.97,1800.0,66.1002,66.1233,66.1002,66.1079,1800.0
2015-05-11 12:00:00,85.97,85.98,85.84,85.86,34300.0,66.1079,66.1156,66.0079,66.0233,34300.0
2015-05-11 12:05:00,85.86,85.86,85.82,85.82,6000.0,66.0233,66.0233,65.9925,65.9925,6000.0
2015-05-11 12:10:00,85.83,85.86,85.8,85.84,7100.0,66.0002,66.0233,65.9772,66.0079,7100.0
2015-05-11 12:15:00,85.83,85.85,85.79,85.8,12200.0,66.0002,66.0156,65.9695,65.9772,12200.0
2015-05-11 12:20:00,85.82,85.82,85.78,85.78,5400.0,65.9925,65.9925,65.9618,65.9618,5400.0
2015-05-11 12:25:00,85.79,85.84,85.77,85.84,3100.0,65.9695,66.0079,65.9541,66.0079,3100.0
2015-05-11 12:30:00,85.84,85.84,85.8,85.83,7400.0,66.0079,66.0079,65.9772,66.0002,7400.0
2015-05-11 12:35:00,85.85,85.88,85.84,85.85,15300.0,66.0156,66.0387,66.0079,66.0156,15300.0
2015-05-11 12:40:00,85.87,85.88,85.84,85.84,1100.0,66.031,66.0387,66.0079,66.0079,1100.0
2015-05-11 12:45:00,85.84,85.84,85.81,85.81,2900.0,66.0079,66.0079,65.9849,65.9849,2900.0
2015-05-11 12:50:00,85.82,85.89,85.82,85.85,1800.0,65.9925,66.0464,65.9925,66.0156,1800.0
2015-05-11 12:55:00,85.86,85.88,85.85,85.87,3300.0,66.0233,66.0387,66.0156,66.031,3300.0
2015-05-11 13:00:00,85.87,85.89,85.86,85.89,2400.0,66.031,66.0464,66.0233,66.0464,2400.0
2015-05-11 13:05:00,85.89,85.9,85.87,85.9,3300.0,66.0464,66.0541,66.031,66.0541,3300.0
2015-05-11 13:10:00,85.91,85.94,85.9,85.94,3600.0,66.0618,66.0848,66.0541,66.0848,3600.0
2015-05-11 13:15:00,85.91,85.94,85.9,85.91,3900.0,66.0618,66.0848,66.0541,66.0618,3900.0
2015-05-11 13:20:00,85.91,85.91,85.88,85.89,1800.0,66.0618,66.0618,66.0387,66.0464,1800.0
2015-05-11 13:25:00,85.89,85.92,85.88,85.89,1900.0,66.0464,66.0694,66.0387,66.0464,1900.0
2015-05-11 13:30:00,85.91,85.93,85.88,85.9,2300.0,66.0618,66.0771,66.0387,66.0541,2300.0
2015-05-11 13:35:00,85.89,85.91,85.88,85.89,3200.0,66.0464,66.0618,66.0387,66.0464,3200.0
2015-05-11 13:40:00,85.89,85.91,85.88,85.88,6500.0,66.0464,66.0618,66.0387,66.0387,6500.0
2015-05-11 13:45:00,85.9,85.9,85.84,85.85,8800.0,66.0541,66.0541,66.0079,66.0156,8800.0
2015-05-11 13:50:00,85.85,85.88,85.84,85.87,2800.0,66.0156,66.0387,66.0079,66.031,2800.0
2015-05-11 13:55:00,85.88,85.88,85.84,85.84,3800.0,66.0387,66.0387,66.0079,66.0079,3800.0
2015-05-11 14:00:00,85.83,85.87,85.82,85.87,10600.0,66.0002,66.031,65.9925,66.031,10600.0
2015-05-11 14:05:00,85.86,85.86,85.79,85.79,3200.0,66.0233,66.0233,65.9695,65.9695,3200.0
2015-05-11 14:10:00,85.79,85.82,85.78,85.81,5800.0,65.9695,65.9925,65.9618,65.9849,5800.0
2015-05-11 14:15:00,85.77,85.79,85.76,85.77,6200.0,65.9541,65.9695,65.9464,65.9541,6200.0
2015-05-11 14:20:00,85.78,85.82,85.78,85.8,11100.0,65.9618,65.9925,65.9618,65.9772,11100.0
2015-05-11 14:25:00,85.81,85.83,85.79,85.81,6400.0,65.9849,66.0002,65.9695,65.9849,6400.0
2015-05-11 14:30:00,85.82,85.83,85.8,85.81,5800.0,65.9925,66.0002,65.9772,65.9849,5800.0
2015-05-11 14:35:00,85.82,85.82,85.74,85.74,3300.0,65.9925,65.9925,65.931,65.931,3300.0
2015-05-11 14:40:00,85.76,85.8,85.75,85.78,6400.0,65.9464,65.9772,65.9387,65.9618,6400.0
2015-05-11 14:45:00,85.78,85.78,85.74,85.76,4300.0,65.9618,65.9618,65.931,65.9464,4300.0
2015-05-11 14:50:00,85.75,85.77,85.67,85.68,4200.0,65.9387,65.9541,65.8772,65.8849,4200.0
2015-05-11 14:55:00,85.67,85.69,85.64,85.66,11500.0,65.8772,65.8926,65.8541,65.8695,11500.0
2015-05-11 15:00:00,85.66,85.66,85.6,85.64,4100.0,65.8695,65.8695,65.8234,65.8541,4100.0
2015-05-11 15:05:00,85.64,85.7,85.63,85.7,5100.0,65.8541,65.9003,65.8464,65.9003,5100.0
2015-05-11 15:10:00,85.7,85.74,85.69,85.74,14700.0,65.9003,65.931,65.8926,65.931,14700.0
2015-05-11 15:15:00,85.74,85.79,85.73,85.79,3500.0,65.931,65.9695,65.9233,65.9695,3500.0
2015-05-11 15:20:00,85.81,85.82,85.77,85.8,5300.0,65.9849,65.9925,65.9541,65.9772,5300.0
2015-05-11 15:25:00,85.8,85.82,85.77,85.79,3100.0,65.9772,65.9925,65.9541,65.9695,3100.0
2015-05-11 15:30:00,85.78,85.8,85.73,85.73,4400.0,65.9618,65.9772,65.9233,65.9233,4400.0
2015-05-11 15:35:00,85.73,85.75,85.7,85.73,7300.0,65.9233,65.9387,65.9003,65.9233,7300.0
2015-05-11 15:40:00,85.75,85.78,85.75,85.78,4400.0,65.9387,65.9618,65.9387,65.9618,4400.0
2015-05-11 15:45:00,85.78,85.78,85.68,85.7,7800.0,65.9618,65.9618,65.8849,65.9003,7800.0
2015-05-11 15:50:00,85.69,85.72,85.68,85.72,8100.0,65.8926,65.9156,65.8849,65.9156,8100.0
2015-05-11 15:55:00,85.72,85.73,85.65,85.65,24200.0,65.9156,65.9233,65.8618,65.8618,24200.0
2015-05-12 09:30:00,85.36,85.36,85.11,85.11,21600.0,65.6388,65.6388,65.4466,65.4466,21600.0
2015-05-12 09:35:00,85.13,85.24,85.12,85.2,3200.0,65.462,65.5465,65.4543,65.5158,3200.0
2015-05-12 09:40:00,85.05,85.05,84.95,84.95,1500.0,65.4004,65.4004,65.3235,65.3235,1500.0
2015-05-12 09:45:00,84.9,85.02,84.86,85.01,4200.0,65.2851,65.3774,65.2543,65.3697,4200.0
2015-05-12 09:50:00,85.0,85.14,84.99,85.08,9300.0,65.362,65.4696,65.3543,65.4235,9300.0
2015-05-12 09:55:00,85.1,85.11,85.04,85.04,4500.0,65.4389,65.4466,65.3928,65.3928,4500.0
2015-05-12 10:00:00,85.03,85.04,84.95,84.98,17500.0,65.3851,65.3928,65.3235,65.3466,17500.0
2015-05-12 10:05:00,85.01,85.1,84.95,85.09,12400.0,65.3697,65.4389,65.3235,65.4312,12400.0
2015-05-12 10:10:00,85.08,85.09,85.0,85.0,2300.0,65.4235,65.4312,65.362,65.362,2300.0
2015-05-12 10:15:00,84.97,85.07,84.96,84.97,10000.0,65.3389,65.4158,65.3312,65.3389,10000.0
2015-05-12 10:20:00,84.96,85.0,84.91,84.97,3900.0,65.3312,65.362,65.2928,65.3389,3900.0
2015-05-12 10:25:00,84.97,85.04,84.97,85.01,5100.0,65.3389,65.3928,65.3389,65.3697,5100.0
2015-05-12 10:30:00,85.01,85.16,85.01,85.16,23100.0,65.3697,65.485,65.3697,65.485,23100.0
2015-05-12 10:35:00,85.13,85.31,85.12,85.31,11000.0,65.462,65.6004,65.4543,65.6004,11000.0
2015-05-12 10:40:00,85.32,85.4,85.32,85.35,5200.0,65.6081,65.6696,65.6081,65.6311,5200.0
2015-05-12 10:45:00,85.4,85.47,85.4,85.46,10300.0,65.6696,65.7234,65.6696,65.7157,10300.0
2015-05-12 10:50:00,85.4,85.42,85.37,85.42,400.0,65.6696,65.685,65.6465,65.685,400.0
2015-05-12 10:55:00,85.39,85.39,85.29,85.32,3000.0,65.6619,65.6619,65.585,65.6081,3000.0
2015-05-12 11:00:00,85.32,85.4,85.31,85.4,9700.0,65.6081,65.6696,65.6004,65.6696,9700.0
2015-05-12 11:05:00,85.42,85.5,85.42,85.43,2400.0,65.685,65.7465,65.685,65.6926,2400.0
2015-05-12 11:10:00,85.43,85.44,85.34,85.36,2600.0,65.6926,65.7003,65.6234,65.6388,2600.0
2015-05-12 11:15:00,85.36,85.38,85.28,85.33,14900.0,65.6388,65.6542,65.5773,65.6158,14900.0
2015-05-12 11:20:00,85.32,85.4,85.32,85.36,17800.0,65.6081,65.6696,65.6081,65.6388,17800.0
2015-05-12 11:25:00,85.38,85.38,85.3,85.31,4900.0,65.6542,65.6542,65.5927,65.6004,4900.0
2015-05-12 11:30:00,85.32,85.34,85.3,85.34,14300.0,65.6081,65.6234,65.5927,65.6234,14300.0
2015-05-12 11:35:00,85.36,85.37,85.33,85.37,12600.0,65.6388,65.6465,65.6158,65.6465,12600.0
2015-05-12 11:40:00,85.35,85.4,85.31,85.4,2700.0,65.6311,65.6696,65.6004,65.6696,2700.0
2015-05-12 11:45:00,85.42,85.46,85.4,85.42,6100.0,65.685,65.7157,65.6696,65.685,6100.0
2015-05-12 11:50:00,85.41,85.44,85.39,85.44,2600.0,65.6773,65.7003,65.6619,65.7003,2600.0
2015-05-12 11:55:00,85.43,85.45,85.38,85.38,1700.0,65.6926,65.708,65.6542,65.6542,1700.0
2015-05-12 12:00:00,85.39,85.4,85.3,85.3,3200.0,65.6619,65.6696,65.5927,65.5927,3200.0
2015-05-12 12:05:00,85.3,85.31,85.23,85.23,2300.0,65.5927,65.6004,65.5389,65.5389,2300.0
2015-05-12 12:10:00,85.24,85.27,85.19,85.27,4600.0,65.5465,65.5696,65.5081,65.5696,4600.0
2015-05-12 12:15:00,85.25,85.3,85.22,85.28,2600.0,65.5542,65.5927,65.5312,65.5773,2600.0
2015-05-12 12:20:00,85.28,85.31,85.25,85.3,5400.0,65.5773,65.6004,65.5542,65.5927,5400.0
2015-05-12 12:25:00,85.3,85.3,85.25,85.29,2400.0,65.5927,65.5927,65.5542,65.585,2400.0
2015-05-12 12:30:00,85.28,85.31,85.27,85.3,2400.0,65.5773,65.6004,65.5696,65.5927,2400.0
2015-05-12 12:35:00,85.3,85.4,85.29,85.4,3200.0,65.5927,65.6696,65.585,65.6696,3200.0
2015-05-12 12:40:00,85.4,85.4,85.38,85.38,1500.0,65.6696,65.6696,65.6542,65.6542,1500.0
2015-05-12 12:45:00,85.39,85.4,85.37,85.37,1300.0,65.6619,65.6696,65.6465,65.6465,1300.0
2015-05-12 12:50:00,85.38,85.44,85.37,85.44,3700.0,65.6542,65.7003,65.6465,65.7003,3700.0
2015-05-12 12:55:00,85.42,85.42,85.39,85.41,2400.0,65.685,65.685,65.6619,65.6773,2400.0
2015-05-12 13:00:00,85.42,85.42,85.38,85.38,1100.0,65.685,65.685,65.6542,65.6542,1100.0
2015-05-12 13:05:00,85.36,85.45,85.36,85.45,1500.0,65.6388,65.708,65.6388,65.708,1500.0
2015-05-12 13:10:00,85.45,85.52,85.45,85.51,9700.0,65.708,65.7619,65.708,65.7542,9700.0
2015-05-12 13:15:00,85.53,85.53,85.43,85.44,9900.0,65.7695,65.7695,65.6926,65.7003,9900.0
2015-05-12 13:20:00,85.46,85.5,85.44,85.48,4300.0,65.7157,65.7465,65.7003,65.7311,4300.0
2015-05-12 13:25:00,85.48,85.48,85.44,85.44,3000.0,65.7311,65.7311,65.7003,65.7003,3000.0
2015-05-12 13:30:00,85.44,85.46,85.42,85.43,24200.0,65.7003,65.7157,65.685,65.6926,24200.0
2015-05-12 13:35:00,85.41,85.42,85.35,85.4,7300.0,65.6773,65.685,65.6311,65.6696,7300.0
2015-05-12 13:40:00,85.39,85.41,85.38,85.39,5000.0,65.6619,65.6773,65.6542,65.6619,5000.0
2015-05-12 13:45:00,85.36,85.39,85.36,85.39,1100.0,65.6388,65.6619,65.6388,65.6619,1100.0
2015-05-12 13:50:00,85.38,85.38,85.32,85.34,4300.0,65.6542,65.6542,65.6081,65.6234,4300.0
2015-05-12 13:55:00,85.36,85.4,85.36,85.39,1000.0,65.6388,65.6696,65.6388,65.6619,1000.0
2015-05-12 14:00:00,85.39,85.41,85.38,85.39,2900.0,65.6619,65.6773,65.6542,65.6619,2900.0
2015-05-12 14:05:00,85.41,85.44,85.41,85.42,8100.0,65.6773,65.7003,65.6773,65.685,8100.0
2015-05-12 14:10:00,85.42,85.42,85.33,85.36,13100.0,65.685,65.685,65.6158,65.6388,13100.0
2015-05-12 14:15:00,85.36,85.36,85.32,85.35,7000.0,65.6388,65.6388,65.6081,65.6311,7000.0
2015-05-12 14:20:00,85.36,85.44,85.35,85.43,5800.0,65.6388,65.7003,65.6311,65.6926,5800.0
2015-05-12 14:25:00,85.44,85.51,85.42,85.5,12600.0,65.7003,65.7542,65.685,65.7465,12600.0
2015-05-12 14:30:00,85.5,85.56,85.49,85.52,5700.0,65.7465,65.7926,65.7388,65.7619,5700.0
2015-05-12 14:35:00,85.52,85.59,85.51,85.57,6600.0,65.7619,65.8157,65.7542,65.8003,6600.0
2015-05-12 14:40:00,85.57,85.57,85.5,85.51,5000.0,65.8003,65.8003,65.7465,65.7542,5000.0
2015-05-12 14:45:00,85.52,85.53,85.5,85.53,13000.0,65.7619,65.7695,65.7465,65.7695,13000.0
2015-05-12 14:50:00,85.55,85.56,85.51,85.51,6700.0,65.7849,65.7926,65.7542,65.7542,6700.0
2015-05-12 14:55:00,85.51,85.52,85.4,85.44,5500.0,65.7542,65.7619,65.6696,65.7003,5500.0
2015-05-12 15:00:00,85.43,85.49,85.42,85.46,3600.0,65.6926,65.7388,65.685,65.7157,3600.0
2015-05-12 15:05:00,85.43,85.45,85.4,85.45,6700.0,65.6926,65.708,65.6696,65.708,6700.0
2015-05-12 15:10:00,85.45,85.48,85.42,85.45,6200.0,65.708,65.7311,65.685,65.708,6200.0
2015-05-12 15:15:00,85.44,85.48,85.43,85.43,1800.0,65.7003,65.7311,65.6926,65.6926,1800.0
2015-05-12 15:20:00,85.46,85.53,85.46,85.49,3600.0,65.7157,65.7695,65.7157,65.7388,3600.0
2015-05-12 15:25:00,85.5,85.51,85.43,85.45,3700.0,65.7465,65.7542,65.6926,65.708,3700.0
2015-05-12 15:30:00,85.46,85.53,85.44,85.44,3800.0,65.7157,65.7695,65.7003,65.7003,3800.0
2015-05-12 15:35:00,85.43,85.5,85.43,85.48,3700.0,65.6926,65.7465,65.6926,65.7311,3700.0
2015-05-12 15:40:00,85.47,85.47,85.39,85.44,9600.0,65.7234,65.7234,65.6619,65.7003,9600.0
2015-05-12 15:45:00,85.45,85.46,85.43,85.44,4500.0,65.708,65.7157,65.6926,65.7003,4500.0
2015-05-12 15:50:00,85.45,85.47,85.41,85.47,4200.0,65.708,65.7234,65.6773,65.7234,4200.0
2015-05-12 15:55:00,85.45,85.45,85.38,85.38,8900.0,65.708,65.708,65.6542,65.6542,8900.0
2015-05-13 09:30:00,85.63,85.82,85.6,85.8,19800.0,65.8464,65.9925,65.8234,65.9772,19800.0
2015-05-13 09:35:00,85.74,85.75,85.71,85.75,1700.0,65.931,65.9387,65.908,65.9387,1700.0
2015-05-13 09:40:00,85.74,85.82,85.73,85.81,6900.0,65.931,65.9925,65.9233,65.9849,6900.0
2015-05-13 09:45:00,85.79,85.82,85.75,85.79,1700.0,65.9695,65.9925,65.9387,65.9695,1700.0
2015-05-13 09:50:00,85.81,85.81,85.73,85.73,900.0,65.9849,65.9849,65.9233,65.9233,900.0
2015-05-13 09:55:00,85.73,85.73,85.66,85.68,8700.0,65.9233,65.9233,65.8695,65.8849,8700.0
2015-05-13 10:00:00,85.67,85.69,85.61,85.69,25600.0,65.8772,65.8926,65.8311,65.8926,25600.0
2015-05-13 10:05:00,85.7,85.71,85.66,85.69,14400.0,65.9003,65.908,65.8695,65.8926,14400.0
2015-05-13 10:10:00,85.67,85.74,85.65,85.72,23600.0,65.8772,65.931,65.8618,65.9156,23600.0
2015-05-13 10:15:00,85.71,85.71,85.61,85.62,27600.0,65.908,65.908,65.8311,65.8388,27600.0
2015-05-13 10:20:00,85.62,85.69,85.61,85.69,15100.0,65.8388,65.8926,65.8311,65.8926,15100.0
2015-05-13 10:25:00,85.69,85.69,85.63,85.63,15200.0,65.8926,65.8926,65.8464,65.8464,15200.0
2015-05-13 10:30:00,85.65,85.65,85.49,85.51,25400.0,65.8618,65.8618,65.7388,65.7542,25400.0
2015-05-13 10:35:00,85.5,85.54,85.47,85.5,13000.0,65.7465,65.7772,65.7234,65.7465,13000.0
2015-05-13 10:40:00,85.48,85.53,85.47,85.47,17900.0,65.7311,65.7695,65.7234,65.7234,17900.0
2015-05-13 10:45:00,85.47,85.49,85.4,85.44,20000.0,65.7234,65.7388,65.6696,65.7003,20000.0
2015-05-13 10:50:00,85.43,85.53,85.43,85.52,15000.0,65.6926,65.7695,65.6926,65.7619,15000.0
2015-05-13 10:55:00,85.48,85.49,85.37,85.37,12900.0,65.7311,65.7388,65.6465,65.6465,12900.0
2015-05-13 11:00:00,85.36,85.37,85.3,85.32,18700.0,65.6388,65.6465,65.5927,65.6081,18700.0
2015-05-13 11:05:00,85.33,85.39,85.32,85.38,15600.0,65.6158,65.6619,65.6081,65.6542,15600.0
2015-05-13 11:10:00,85.39,85.42,85.37,85.4,12200.0,65.6619,65.685,65.6465,65.6696,12200.0
2015-05-13 11:15:00,85.4,85.47,85.37,85.45,18100.0,65.6696,65.7234,65.6465,65.708,18100.0
2015-05-13 11:20:00,85.45,85.45,85.38,85.43,11300.0,65.708,65.708,65.6542,65.6926,11300.0
2015-05-13 11:25:00,85.43,85.44,85.4,85.41,11200.0,65.6926,65.7003,65.6696,65.6773,11200.0
2015-05-13 11:30:00,85.41,85.48,85.34,85.48,15400.0,65.6773,65.7311,65.6234,65.7311,15400.0
2015-05-13 11:35:00,85.47,85.48,85.45,85.47,12300.0,65.7234,65.7311,65.708,65.7234,12300.0
2015-05-13 11:40:00,85.47,85.54,85.47,85.53,10400.0,65.7234,65.7772,65.7234,65.7695,10400.0
2015-05-13 11:45:00,85.54,85.57,85.51,85.55,7000.0,65.7772,65.8003,65.7542,65.7849,7000.0
2015-05-13 11:50:00,85.54,85.55,85.5,85.51,13800.0,65.7772,65.7849,65.7465,65.7542,13800.0
2015-05-13 11:55:00,85.52,85.54,85.5,85.5,5900.0,65.7619,65.7772,65.7465,65.7465,5900.0
2015-05-13 12:00:00,85.51,85.57,85.5,85.57,2600.0,65.7542,65.8003,65.7465,65.8003,2600.0
2015-05-13 12:05:00,85.58,85.58,85.53,85.54,1500.0,65.808,65.808,65.7695,65.7772,1500.0
2015-05-13 12:10:00,85.52,85.54,85.5,85.51,4500.0,65.7619,65.7772,65.7465,65.7542,4500.0
2015-05-13 12:15:00,85.54,85.54,85.52,85.53,900.0,65.7772,65.7772,65.7619,65.7695,900.0
2015-05-13 12:20:00,85.56,85.56,85.48,85.49,2200.0,65.7926,65.7926,65.7311,65.7388,2200.0
2015-05-13 12:25:00,85.48,85.49,85.41,85.43,5200.0,65.7311,65.7388,65.6773,65.6926,5200.0
2015-05-13 12:30:00,85.44,85.47,85.41,85.47,2200.0,65.7003,65.7234,65.6773,65.7234,2200.0
2015-05-13 12:35:00,85.47,85.51,85.45,85.51,1500.0,65.7234,65.7542,65.708,65.7542,1500.0
2015-05-13 12:40:00,85.52,85.52,85.46,85.46,4000.0,65.7619,65.7619,65.7157,65.7157,4000.0
2015-05-13 12:45:00,85.47,85.49,85.45,85.48,1000.0,65.7234,65.7388,65.708,65.7311,1000.0
2015-05-13 12:50:00,85.5,85.5,85.48,85.49,1700.0,65.7465,65.7465,65.7311,65.7388,1700.0
2015-05-13 12:55:00,85.48,85.49,85.45,85.48,2200.0,65.7311,65.7388,65.708,65.7311,2200.0
2015-05-13 13:00:00,85.49,85.63,85.48,85.63,5900.0,65.7388,65.8464,65.7311,65.8464,5900.0
2015-05-13 13:05:00,85.62,85.65,85.62,85.63,500.0,65.8388,65.8618,65.8388,65.8464,500.0
2015-05-13 13:10:00,85.61,85.62,85.58,85.58,1300.0,65.8311,65.8388,65.808,65.808,1300.0
2015-05-13 13:15:00,85.6,85.61,85.58,85.6,13700.0,65.8234,65.8311,65.808,65.8234,13700.0
2015-05-13 13:20:00,85.57,85.57,85.52,85.56,2400.0,65.8003,65.8003,65.7619,65.7926,2400.0
2015-05-13 13:25:00,85.57,85.59,85.56,85.58,6600.0,65.8003,65.8157,65.7926,65.808,6600.0
2015-05-13 13:30:00,85.61,85.63,85.59,85.6,6200.0,65.8311,65.8464,65.8157,65.8234,6200.0
2015-05-13 13:35:00,85.6,85.61,85.56,85.58,3700.0,65.8234,65.8311,65.7926,65.808,3700.0
2015-05-13 13:40:00,85.6,85.61,85.59,85.6,3300.0,65.8234,65.8311,65.8157,65.8234,3300.0
2015-05-13 13:45:00,85.59,85.6,85.56,85.56,1600.0,65.8157,65.8234,65.7926,65.7926,1600.0
2015-05-13 13:50:00,85.56,85.57,85.52,85.52,900.0,65.7926,65.8003,65.7619,65.7619,900.0
2015-05-13 13:55:00,85.55,85.56,85.54,85.55,1200.0,65.7849,65.7926,65.7772,65.7849,1200.0
2015-05-13 14:00:00,85.54,85.54,85.51,85.53,6100.0,65.7772,65.7772,65.7542,65.7695,6100.0
2015-05-13 14:05:00,85.5,85.51,85.47,85.47,3300.0,65.7465,65.7542,65.7234,65.7234,3300.0
2015-05-13 14:10:00,85.47,85.48,85.44,85.48,2700.0,65.7234,65.7311,65.7003,65.7311,2700.0
2015-05-13 14:15:00,85.48,85.48,85.4,85.4,8100.0,65.7311,65.7311,65.6696,65.6696,8100.0
2015-05-13 14:20:00,85.43,85.44,85.4,85.42,4000.0,65.6926,65.7003,65.6696,65.685,4000.0
2015-05-13 14:25:00,85.41,85.46,85.4,85.44,5600.0,65.6773,65.7157,65.6696,65.7003,5600.0
2015-05-13 14:30:00,85.42,85.45,85.4,85.42,6200.0,65.685,65.708,65.6696,65.685,6200.0
2015-05-13 14:35:00,85.42,85.46,85.42,85.43,6500.0,65.685,65.7157,65.685,65.6926,6500.0
2015-05-13 14:40:00,85.41,85.48,85.41,85.46,9700.0,65.6773,65.7311,65.6773,65.7157,9700.0
2015-05-13 14:45:00,85.45,85.5,85.45,85.47,4000.0,65.708,65.7465,65.708,65.7234,4000.0
2015-05-13 14:50:00,85.47,85.47,85.4,85.41,26200.0,65.7234,65.7234,65.6696,65.6773,26200.0
2015-05-13 14:55:00,85.42,85.42,85.38,85.4,10400.0,65.685,65.685,65.6542,65.6696,10400.0
2015-05-13 15:00:00,85.41,85.47,85.4,85.47,6400.0,65.6773,65.7234,65.6696,65.7234,6400.0
2015-05-13 15:05:00,85.47,85.51,85.45,85.49,6100.0,65.7234,65.7542,65.708,65.7388,6100.0
2015-05-13 15:10:00,85.49,85.5,85.42,85.42,6400.0,65.7388,65.7465,65.685,65.685,6400.0
2015-05-13 15:15:00,85.43,85.46,85.43,85.43,9200.0,65.6926,65.7157,65.6926,65.6926,9200.0
2015-05-13 15:20:00,85.41,85.43,85.36,85.43,8900.0,65.6773,65.6926,65.6388,65.6926,8900.0
2015-05-13 15:25:00,85.43,85.45,85.39,85.39,3000.0,65.6926,65.708,65.6619,65.6619,3000.0
2015-05-13 15:30:00,85.39,85.4,85.33,85.35,4100.0,65.6619,65.6696,65.6158,65.6311,4100.0
2015-05-13 15:35:00,85.34,85.37,85.32,85.33,15700.0,65.6234,65.6465,65.6081,65.6158,15700.0
2015-05-13 15:40:00,85.33,85.42,85.33,85.38,23800.0,65.6158,65.685,65.6158,65.6542,23800.0
2015-05-13 15:45:00,85.38,85.43,85.38,85.41,3800.0,65.6542,65.6926,65.6542,65.6773,3800.0
2015-05-13 15:50:00,85.41,85.43,85.4,85.43,2000.0,65.6773,65.6926,65.6696,65.6926,2000.0
2015-05-13 15:55:00,85.43,85.45,85.43,85.45,6000.0,65.6926,65.708,65.6926,65.708,6000.0
2015-05-14 09:30:00,85.91,85.92,85.88,85.92,15800.0,66.0618,66.0694,66.0387,66.0694,15800.0
2015-05-14 09:35:00,85.91,85.96,85.91,85.96,2600.0,66.0618,66.1002,66.0618,66.1002,2600.0
2015-05-14 09:40:00,85.95,85.95,85.87,85.87,5200.0,66.0925,66.0925,66.031,66.031,5200.0
2015-05-14 09:45:00,85.87,85.9,85.87,85.9,2200.0,66.031,66.0541,66.031,66.0541,2200.0
2015-05-14 09:50:00,85.9,85.96,85.9,85.96,3500.0,66.0541,66.1002,66.0541,66.1002,3500.0
2015-05-14 09:55:00,85.98,85.98,85.92,85.94,5100.0,66.1156,66.1156,66.0694,66.0848,5100.0
2015-05-14 10:00:00,85.94,85.95,85.88,85.94,3100.0,66.0848,66.0925,66.0387,66.0848,3100.0
2015-05-14 10:05:00,85.94,86.03,85.94,86.02,10500.0,66.0848,66.154,66.0848,66.1463,10500.0
2015-05-14 10:10:00,86.08,86.1,86.07,86.1,3700.0,66.1925,66.2079,66.1848,66.2079,3700.0
2015-05-14 10:15:00,86.13,86.13,86.08,86.09,9700.0,66.2309,66.2309,66.1925,66.2002,9700.0
2015-05-14 10:20:00,86.08,86.08,86.06,86.07,1100.0,66.1925,66.1925,66.1771,66.1848,1100.0
2015-05-14 10:25:00,86.07,86.08,86.03,86.04,3600.0,66.1848,66.1925,66.154,66.1617,3600.0
2015-05-14 10:30:00,86.06,86.08,86.04,86.04,5500.0,66.1771,66.1925,66.1617,66.1617,5500.0
2015-05-14 10:35:00,86.03,86.07,86.03,86.07,1600.0,66.154,66.1848,66.154,66.1848,1600.0
2015-05-14 10:40:00,86.07,86.07,86.04,86.06,3100.0,66.1848,66.1848,66.1617,66.1771,3100.0
2015-05-14 10:45:00,86.05,86.05,86.03,86.05,10600.0,66.1694,66.1694,66.154,66.1694,10600.0
2015-05-14 10:50:00,86.03,86.05,86.03,86.05,1700.0,66.154,66.1694,66.154,66.1694,1700.0
2015-05-14 10:55:00,86.04,86.05,86.03,86.04,5700.0,66.1617,66.1694,66.154,66.1617,5700.0
2015-05-14 11:00:00,86.03,86.04,86.02,86.03,1900.0,66.154,66.1617,66.1463,66.154,1900.0
2015-05-14 11:05:00,86.03,86.04,86.0,86.0,2200.0,66.154,66.1617,66.131,66.131,2200.0
2015-05-14 11:10:00,85.98,85.99,85.94,85.96,24200.0,66.1156,66.1233,66.0848,66.1002,24200.0
2015-05-14 11:15:00,85.94,85.94,85.92,85.92,2400.0,66.0848,66.0848,66.0694,66.0694,2400.0
2015-05-14 11:20:00,85.94,85.94,85.9,85.92,1300.0,66.0848,66.0848,66.0541,66.0694,1300.0
2015-05-14 11:25:00,85.94,85.95,85.92,85.94,2100.0,66.0848,66.0925,66.0694,66.0848,2100.0
2015-05-14 11:30:00,85.95,85.96,85.92,85.95,5900.0,66.0925,66.1002,66.0694,66.0925,5900.0
2015-05-14 11:35:00,85.95,85.95,85.92,85.93,3100.0,66.0925,66.0925,66.0694,66.0771,3100.0
2015-05-14 11:40:00,85.94,85.94,85.9,85.92,2800.0,66.0848,66.0848,66.0541,66.0694,2800.0
2015-05-14 11:45:00,85.94,85.94,85.92,85.94,2200.0,66.0848,66.0848,66.0694,66.0848,2200.0
2015-05-14 11:50:00,85.96,86.0,85.96,85.98,8900.0,66.1002,66.131,66.1002,66.1156,8900.0
2015-05-14 11:55:00,85.99,85.99,85.98,85.98,200.0,66.1233,66.1233,66.1156,66.1156,200.0
2015-05-14 12:00:00,85.98,85.98,85.98,85.98,0.0,66.1156,66.1156,66.1156,66.1156,0.0
2015-05-14 12:05:00,85.99,86.0,85.94,85.96,16800.0,66.1233,66.131,66.0848,66.1002,16800.0
2015-05-14 12:10:00,85.97,86.0,85.97,86.0,4900.0,66.1079,66.131,66.1079,66.131,4900.0
2015-05-14 12:15:00,85.99,86.02,85.98,86.01,5000.0,66.1233,66.1463,66.1156,66.1386,5000.0
2015-05-14 12:20:00,86.01,86.07,86.01,86.07,5700.0,66.1386,66.1848,66.1386,66.1848,5700.0
2015-05-14 12:25:00,86.05,86.07,86.04,86.07,3800.0,66.1694,66.1848,66.1617,66.1848,3800.0
2015-05-14 12:30:00,86.06,86.1,86.05,86.06,19000.0,66.1771,66.2079,66.1694,66.1771,19000.0
2015-05-14 12:35:00,86.06,86.07,86.02,86.03,2900.0,66.1771,66.1848,66.1463,66.154,2900.0
2015-05-14 12:40:00,86.02,86.04,86.01,86.02,8200.0,66.1463,66.1617,66.1386,66.1463,8200.0
2015-05-14 12:45:00,86.02,86.04,86.02,86.03,11500.0,66.1463,66.1617,66.1463,66.154,11500.0
2015-05-14 12:50:00,86.03,86.05,86.03,86.05,8100.0,66.154,66.1694,66.154,66.1694,8100.0
2015-05-14 12:55:00,86.04,86.1,86.04,86.07,5700.0,66.1617,66.2079,66.1617,66.1848,5700.0
2015-05-14 13:00:00,86.08,86.13,86.07,86.13,6200.0,66.1925,66.2309,66.1848,66.2309,6200.0
2015-05-14 13:05:00,86.11,86.13,86.08,86.1,3600.0,66.2155,66.2309,66.1925,66.2079,3600.0
2015-05-14 13:10:00,86.1,86.12,86.09,86.09,9400.0,66.2079,66.2232,66.2002,66.2002,9400.0
2015-05-14 13:15:00,86.09,86.1,86.07,86.07,8900.0,66.2002,66.2079,66.1848,66.1848,8900.0
2015-05-14 13:20:00,86.07,86.13,86.07,86.12,8000.0,66.1848,66.2309,66.1848,66.2232,8000.0
2015-05-14 13:25:00,86.12,86.17,86.12,86.16,5000.0,66.2232,66.2617,66.2232,66.254,5000.0
2015-05-14 13:30:00,86.17,86.2,86.16,86.18,14000.0,66.2617,66.2847,66.254,66.2694,14000.0
2015-05-14 13:35:00,86.18,86.2,86.17,86.18,18400.0,66.2694,66.2847,66.2617,66.2694,18400.0
2015-05-14 13:40:00,86.18,86.18,86.15,86.16,2600.0,66.2694,66.2694,66.2463,66.254,2600.0
2015-05-14 13:45:00,86.16,86.17,86.15,86.16,6800.0,66.254,66.2617,66.2463,66.254,6800.0
2015-05-14 13:50:00,86.17,86.17,86.15,86.15,4700.0,66.2617,66.2617,66.2463,66.2463,4700.0
2015-05-14 13:55:00,86.14,86.16,86.14,86.14,2800.0,66.2386,66.254,66.2386,66.2386,2800.0
2015-05-14 14:00:00,86.14,86.17,86.13,86.14,5700.0,66.2386,66.2617,66.2309,66.2386,5700.0
2015-05-14 14:05:00,86.13,86.15,86.12,86.15,9100.0,66.2309,66.2463,66.2232,66.2463,9100.0
2015-05-14 14:10:00,86.15,86.18,86.14,86.18,8800.0,66.2463,66.2694,66.2386,66.2694,8800.0
2015-05-14 14:15:00,86.17,86.19,86.17,86.19,3500.0,66.2617,66.2771,66.2617,66.2771,3500.0
2015-05-14 14:20:00,86.19,86.2,86.18,86.2,12300.0,66.2771,66.2847,66.2694,66.2847,12300.0
2015-05-14 14:25:00,86.19,86.2,86.17,86.17,6200.0,66.2771,66.2847,66.2617,66.2617,6200.0
2015-05-14 14:30:00,86.18,86.19,86.16,86.17,3200.0,66.2694,66.2771,66.254,66.2617,3200.0
2015-05-14 14:35:00,86.17,86.17,86.12,86.13,19600.0,66.2617,66.2617,66.2232,66.2309,19600.0
2015-05-14 14:40:00,86.14,86.14,86.12,86.13,3600.0,66.2386,66.2386,66.2232,66.2309,3600.0
2015-05-14 14:45:00,86.12,86.13,86.11,86.12,1400.0,66.2232,66.2309,66.2155,66.2232,1400.0
2015-05-14 14:50:00,86.13,86.16,86.12,86.16,18100.0,66.2309,66.254,66.2232,66.254,18100.0
2015-05-14 14:55:00,86.15,86.18,86.14,86.18,11100.0,66.2463,66.2694,66.2386,66.2694,11100.0
2015-05-14 15:00:00,86.17,86.18,86.15,86.17,4600.0,66.2617,66.2694,66.2463,66.2617,4600.0
2015-05-14 15:05:00,86.17,86.19,86.16,86.18,4500.0,66.2617,66.2771,66.254,66.2694,4500.0
2015-05-14 15:10:00,86.18,86.23,86.18,86.22,7600.0,66.2694,66.3078,66.2694,66.3001,7600.0
2015-05-14 15:15:00,86.22,86.24,86.17,86.18,71000.0,66.3001,66.3155,66.2617,66.2694,71000.0
2015-05-14 15:20:00,86.19,86.21,86.18,86.2,93600.0,66.2771,66.2924,66.2694,66.2847,93600.0
2015-05-14 15:25:00,86.2,86.2,86.16,86.16,68400.0,66.2847,66.2847,66.254,66.254,68400.0
2015-05-14 15:30:00,86.16,86.17,86.14,86.15,140800.0,66.254,66.2617,66.2386,66.2463,140800.0
2015-05-14 15:35:00,86.16,86.16,86.14,86.14,159200.0,66.254,66.254,66.2386,66.2386,159200.0
2015-05-14 15:40:00,86.13,86.14,86.1,86.11,123500.0,66.2309,66.2386,66.2079,66.2155,123500.0
2015-05-14 15:45:00,86.12,86.15,86.11,86.14,4800.0,66.2232,66.2463,66.2155,66.2386,4800.0
2015-05-14 15:50:00,86.15,86.19,86.15,86.16,11200.0,66.2463,66.2771,66.2463,66.254,11200.0
2015-05-14 15:55:00,86.16,86.23,86.16,86.2,5900.0,66.254,66.3078,66.254,66.2847,5900.0
2015-05-15 09:30:00,86.29,86.32,86.25,86.27,14300.0,66.354,66.377,66.3232,66.3386,14300.0
2015-05-15 09:35:00,86.25,86.26,86.18,86.18,3000.0,66.3232,66.3309,66.2694,66.2694,3000.0
2015-05-15 09:40:00,86.19,86.2,86.15,86.19,35800.0,66.2771,66.2847,66.2463,66.2771,35800.0
2015-05-15 09:45:00,86.18,86.26,86.17,86.26,15100.0,66.2694,66.3309,66.2617,66.3309,15100.0
2015-05-15 09:50:00,86.26,86.27,86.18,86.18,3600.0,66.3309,66.3386,66.2694,66.2694,3600.0
2015-05-15 09:55:00,86.18,86.22,86.14,86.22,3100.0,66.2694,66.3001,66.2386,66.3001,3100.0
2015-05-15 10:00:00,86.19,86.2,86.06,86.06,5800.0,66.2771,66.2847,66.1771,66.1771,5800.0
2015-05-15 10:05:00,86.08,86.14,86.08,86.13,2200.0,66.1925,66.2386,66.1925,66.2309,2200.0
2015-05-15 10:10:00,86.12,86.17,86.1,86.1,2500.0,66.2232,66.2617,66.2079,66.2079,2500.0
2015-05-15 10:15:00,86.15,86.19,86.08,86.08,12100.0,66.2463,66.2771,66.1925,66.1925,12100.0
2015-05-15 10:20:00,86.09,86.14,86.06,86.1,5200.0,66.2002,66.2386,66.1771,66.2079,5200.0
2015-05-15 10:25:00,86.09,86.15,86.09,86.13,3000.0,66.2002,66.2463,66.2002,66.2309,3000.0
2015-05-15 10:30:00,86.13,86.14,86.07,86.1,3000.0,66.2309,66.2386,66.1848,66.2079,3000.0
2015-05-15 10:35:00,86.08,86.12,86.08,86.12,3200.0,66.1925,66.2232,66.1925,66.2232,3200.0
2015-05-15 10:40:00,86.14,86.2,86.14,86.17,3200.0,66.2386,66.2847,66.2386,66.2617,3200.0
2015-05-15 10:45:00,86.18,86.22,86.15,86.2,9700.0,66.2694,66.3001,66.2463,66.2847,9700.0
2015-05-15 10:50:00,86.18,86.2,86.17,86.18,2400.0,66.2694,66.2847,66.2617,66.2694,2400.0
2015-05-15 10:55:00,86.18,86.19,86.14,86.17,532700.0,66.2694,66.2771,66.2386,66.2617,532700.0
2015-05-15 11:00:00,86.17,86.2,86.16,86.2,4500.0,66.2617,66.2847,66.254,66.2847,4500.0
2015-05-15 11:05:00,86.2,86.22,86.19,86.21,4700.0,66.2847,66.3001,66.2771,66.2924,4700.0
2015-05-15 11:10:00,86.22,86.22,86.16,86.17,18400.0,66.3001,66.3001,66.254,66.2617,18400.0
2015-05-15 11:15:00,86.17,86.18,86.07,86.08,26800.0,66.2617,66.2694,66.1848,66.1925,26800.0
2015-05-15 11:20:00,86.08,86.12,86.08,86.11,5000.0,66.1925,66.2232,66.1925,66.2155,5000.0
2015-05-15 11:25:00,86.11,86.13,86.09,86.09,3600.0,66.2155,66.2309,66.2002,66.2002,3600.0
2015-05-15 11:30:00,86.09,86.11,86.07,86.08,2600.0,66.2002,66.2155,66.1848,66.1925,2600.0
2015-05-15 11:35:00,86.09,86.12,86.07,86.08,4100.0,66.2002,66.2232,66.1848,66.1925,4100.0
2015-05-15 11:40:00,86.08,86.1,86.07,86.1,900.0,66.1925,66.2079,66.1848,66.2079,900.0
2015-05-15 11:45:00,86.1,86.12,86.07,86.08,2500.0,66.2079,66.2232,66.1848,66.1925,2500.0
2015-05-15 11:50:00,86.08,86.1,86.05,86.08,7900.0,66.1925,66.2079,66.1694,66.1925,7900.0
2015-05-15 11:55:00,86.08,86.09,86.04,86.07,7900.0,66.1925,66.2002,66.1617,66.1848,7900.0
2015-05-15 12:00:00,86.09,86.09,86.06,86.07,2000.0,66.2002,66.2002,66.1771,66.1848,2000.0
2015-05-15 12:05:00,86.06,86.07,86.05,86.06,2500.0,66.1771,66.1848,66.1694,66.1771,2500.0
2015-05-15 12:10:00,86.05,86.06,86.04,86.06,9400.0,66.1694,66.1771,66.1617,66.1771,9400.0
2015-05-15 12:15:00,86.05,86.09,86.05,86.08,26400.0,66.1694,66.2002,66.1694,66.1925,26400.0
2015-05-15 12:20:00,86.08,86.13,86.08,86.13,11100.0,66.1925,66.2309,66.1925,66.2309,11100.0
2015-05-15 12:25:00,86.13,86.13,86.1,86.1,3000.0,66.2309,66.2309,66.2079,66.2079,3000.0
2015-05-15 12:30:00,86.09,86.11,86.09,86.11,1500.0,66.2002,66.2155,66.2002,66.2155,1500.0
2015-05-15 12:35:00,86.12,86.13,86.1,86.1,1300.0,66.2232,66.2309,66.2079,66.2079,1300.0
2015-05-15 12:40:00,86.09,86.14,86.09,86.14,2800.0,66.2002,66.2386,66.2002,66.2386,2800.0
2015-05-15 12:45:00,86.13,86.16,86.13,86.15,1600.0,66.2309,66.254,66.2309,66.2463,1600.0
2015-05-15 12:50:00,86.13,86.13,86.12,86.13,1600.0,66.2309,66.2309,66.2232,66.2309,1600.0
2015-05-15 12:55:00,86.15,86.15,86.14,86.15,3400.0,66.2463,66.2463,66.2386,66.2463,3400.0
2015-05-15 13:00:00,86.16,86.17,86.14,86.14,6500.0,66.254,66.2617,66.2386,66.2386,6500.0
2015-05-15 13:05:00,86.13,86.17,86.13,86.17,1100.0,66.2309,66.2617,66.2309,66.2617,1100.0
2015-05-15 13:10:00,86.16,86.16,86.13,86.14,2600.0,66.254,66.254,66.2309,66.2386,2600.0
2015-05-15 13:15:00,86.13,86.13,86.11,86.11,800.0,66.2309,66.2309,66.2155,66.2155,800.0
2015-05-15 13:20:00,86.11,86.13,86.11,86.12,9100.0,66.2155,66.2309,66.2155,66.2232,9100.0
2015-05-15 13:25:00,86.12,86.13,86.11,86.13,6600.0,66.2232,66.2309,66.2155,66.2309,6600.0
2015-05-15 13:30:00,86.14,86.15,86.13,86.14,1800.0,66.2386,66.2463,66.2309,66.2386,1800.0
2015-05-15 13:35:00,86.15,86.15,86.13,86.13,1800.0,66.2463,66.2463,66.2309,66.2309,1800.0
2015-05-15 13:40:00,86.12,86.15,86.11,86.14,15500.0,66.2232,66.2463,66.2155,66.2386,15500.0
2015-05-15 13:45:00,86.12,86.14,86.11,86.12,6400.0,66.2232,66.2386,66.2155,66.2232,6400.0
2015-05-15 13:50:00,86.12,86.14,86.12,86.12,1700.0,66.2232,66.2386,66.2232,66.2232,1700.0
2015-05-15 13:55:00,86.12,86.15,86.12,86.15,1600.0,66.2232,66.2463,66.2232,66.2463,1600.0
2015-05-15 14:00:00,86.13,86.14,86.12,86.13,700.0,66.2309,66.2386,66.2232,66.2309,700.0
2015-05-15 14:05:00,86.13,86.13,86.09,86.11,3500.0,66.2309,66.2309,66.2002,66.2155,3500.0
2015-05-15 14:10:00,86.13,86.14,86.12,86.13,3300.0,66.2309,66.2386,66.2232,66.2309,3300.0
2015-05-15 14:15:00,86.14,86.16,86.13,86.16,5800.0,66.2386,66.254,66.2309,66.254,5800.0
2015-05-15 14:20:00,86.15,86.15,86.14,86.15,2400.0,66.2463,66.2463,66.2386,66.2463,2400.0
2015-05-15 14:25:00,86.15,86.18,86.14,86.17,8200.0,66.2463,66.2694,66.2386,66.2617,8200.0
2015-05-15 14:30:00,86.16,86.19,86.16,86.18,2000.0,66.254,66.2771,66.254,66.2694,2000.0
2015-05-15 14:35:00,86.19,86.22,86.19,86.21,9300.0,66.2771,66.3001,66.2771,66.2924,9300.0
2015-05-15 14:40:00,86.21,86.24,86.21,86.22,32700.0,66.2924,66.3155,66.2924,66.3001,32700.0
2015-05-15 14:45:00,86.22,86.23,86.21,86.21,20200.0,66.3001,66.3078,66.2924,66.2924,20200.0
2015-05-15 14:50:00,86.22,86.22,86.21,86.22,1500.0,66.3001,66.3001,66.2924,66.3001,1500.0
2015-05-15 14:55:00,86.23,86.24,86.22,86.24,5900.0,66.3078,66.3155,66.3001,66.3155,5900.0
2015-05-15 15:00:00,86.23,86.25,86.23,86.25,6600.0,66.3078,66.3232,66.3078,66.3232,6600.0
2015-05-15 15:05:00,86.25,86.25,86.23,86.24,4700.0,66.3232,66.3232,66.3078,66.3155,4700.0
2015-05-15 15:10:00,86.23,86.23,86.21,86.21,2600.0,66.3078,66.3078,66.2924,66.2924,2600.0
2015-05-15 15:15:00,86.22,86.23,86.21,86.21,9500.0,66.3001,66.3078,66.2924,66.2924,9500.0
2015-05-15 15:20:00,86.21,86.22,86.2,86.21,8100.0,66.2924,66.3001,66.2847,66.2924,8100.0
2015-05-15 15:25:00,86.2,86.21,86.18,86.21,1400.0,66.2847,66.2924,66.2694,66.2924,1400.0
2015-05-15 15:30:00,86.2,86.21,86.18,86.21,3800.0,66.2847,66.2924,66.2694,66.2924,3800.0
2015-05-15 15:35:00,86.2,86.22,86.2,86.21,2000.0,66.2847,66.3001,66.2847,66.2924,2000.0
2015-05-15 15:40:00,86.21,86.23,86.21,86.22,2700.0,66.2924,66.3078,66.2924,66.3001,2700.0
2015-05-15 15:45:00,86.23,86.24,86.22,86.23,2400.0,66.3078,66.3155,66.3001,66.3078,2400.0
2015-05-15 15:50:00,86.24,86.25,86.23,86.25,1500.0,66.3155,66.3232,66.3078,66.3232,1500.0
2015-05-15 15:55:00,86.25,86.28,86.25,86.28,19400.0,66.3232,66.3463,66.3232,66.3463,19400.0
2015-05-18 09:30:00,86.21,86.26,86.2,86.26,13800.0,66.2924,66.3309,66.2847,66.3309,13800.0
2015-05-18 09:35:00,86.28,86.31,86.2,86.28,2400.0,66.3463,66.3693,66.2847,66.3463,2400.0
2015-05-18 09:40:00,86.28,86.28,86.23,86.23,1600.0,66.3463,66.3463,66.3078,66.3078,1600.0
2015-05-18 09:45:00,86.27,86.28,86.26,86.26,900.0,66.3386,66.3463,66.3309,66.3309,900.0
2015-05-18 09:50:00,86.32,86.33,86.26,86.26,2300.0,66.377,66.3847,66.3309,66.3309,2300.0
2015-05-18 09:55:00,86.27,86.3,86.27,86.29,300.0,66.3386,66.3616,66.3386,66.354,300.0
2015-05-18 10:00:00,86.3,86.32,86.25,86.28,4600.0,66.3616,66.377,66.3232,66.3463,4600.0
2015-05-18 10:05:00,86.3,86.3,86.25,86.25,2300.0,66.3616,66.3616,66.3232,66.3232,2300.0
2015-05-18 10:10:00,86.24,86.24,86.22,86.24,2100.0,66.3155,66.3155,66.3001,66.3155,2100.0
2015-05-18 10:15:00,86.2,86.24,86.2,86.23,21200.0,66.2847,66.3155,66.2847,66.3078,21200.0
2015-05-18 10:20:00,86.21,86.27,86.21,86.27,2800.0,66.2924,66.3386,66.2924,66.3386,2800.0
2015-05-18 10:25:00,86.27,86.27,86.22,86.24,2700.0,66.3386,66.3386,66.3001,66.3155,2700.0
2015-05-18 10:30:00,86.25,86.32,86.25,86.29,4400.0,66.3232,66.377,66.3232,66.354,4400.0
2015-05-18 10:35:00,86.3,86.32,86.28,86.29,2200.0,66.3616,66.377,66.3463,66.354,2200.0
2015-05-18 10:40:00,86.28,86.31,86.28,86.29,1100.0,66.3463,66.3693,66.3463,66.354,1100.0
2015-05-18 10:45:00,86.3,86.32,86.28,86.28,5100.0,66.3616,66.377,66.3463,66.3463,5100.0
2015-05-18 10:50:00,86.29,86.29,86.27,86.29,1000.0,66.354,66.354,66.3386,66.354,1000.0
2015-05-18 10:55:00,86.28,86.29,86.26,86.29,1500.0,66.3463,66.354,66.3309,66.354,1500.0
2015-05-18 11:00:00,86.31,86.33,86.3,86.32,3100.0,66.3693,66.3847,66.3616,66.377,3100.0
2015-05-18 11:05:00,86.33,86.36,86.33,86.36,11700.0,66.3847,66.4078,66.3847,66.4078,11700.0
2015-05-18 11:10:00,86.37,86.41,86.33,86.4,8800.0,66.4155,66.4462,66.3847,66.4385,8800.0
2015-05-18 11:15:00,86.4,86.41,86.36,86.39,9800.0,66.4385,66.4462,66.4078,66.4309,9800.0
2015-05-18 11:20:00,86.39,86.41,86.38,86.41,2500.0,66.4309,66.4462,66.4232,66.4462,2500.0
2015-05-18 11:25:00,86.42,86.42,86.4,86.42,2100.0,66.4539,66.4539,66.4385,66.4539,2100.0
2015-05-18 11:30:00,86.44,86.47,86.43,86.45,10100.0,66.4693,66.4924,66.4616,66.477,10100.0
2015-05-18 11:35:00,86.46,86.48,86.46,86.47,3100.0,66.4847,66.5001,66.4847,66.4924,3100.0
2015-05-18 11:40:00,86.48,86.48,86.45,86.48,900.0,66.5001,66.5001,66.477,66.5001,900.0
2015-05-18 11:45:00,86.48,86.48,86.46,86.46,2600.0,66.5001,66.5001,66.4847,66.4847,2600.0
2015-05-18 11:50:00,86.45,86.46,86.42,86.44,2500.0,66.477,66.4847,66.4539,66.4693,2500.0
2015-05-18 11:55:00,86.43,86.44,86.42,86.44,900.0,66.4616,66.4693,66.4539,66.4693,900.0
2015-05-18 12:00:00,86.47,86.48,86.47,86.48,23100.0,66.4924,66.5001,66.4924,66.5001,23100.0
2015-05-18 12:05:00,86.47,86.49,86.46,86.48,2100.0,66.4924,66.5077,66.4847,66.5001,2100.0
2015-05-18 12:10:00,86.48,86.49,86.43,86.45,6100.0,66.5001,66.5077,66.4616,66.477,6100.0
2015-05-18 12:15:00,86.45,86.47,86.44,86.46,900.0,66.477,66.4924,66.4693,66.4847,900.0
2015-05-18 12:20:00,86.46,86.46,86.45,86.45,700.0,66.4847,66.4847,66.477,66.477,700.0
2015-05-18 12:25:00,86.46,86.48,86.45,86.48,1900.0,66.4847,66.5001,66.477,66.5001,1900.0
2015-05-18 12:30:00,86.45,86.46,86.44,86.44,900.0,66.477,66.4847,66.4693,66.4693,900.0
2015-05-18 12:35:00,86.44,86.46,86.44,86.46,5400.0,66.4693,66.4847,66.4693,66.4847,5400.0
2015-05-18 12:40:00,86.45,86.47,86.45,86.47,5000.0,66.477,66.4924,66.477,66.4924,5000.0
2015-05-18 12:45:00,86.46,86.46,86.45,86.46,600.0,66.4847,66.4847,66.477,66.4847,600.0
2015-05-18 12:50:00,86.46,86.46,86.44,86.46,1000.0,66.4847,66.4847,66.4693,66.4847,1000.0
2015-05-18 12:55:00,86.45,86.46,86.44,86.45,2200.0,66.477,66.4847,66.4693,66.477,2200.0
2015-05-18 13:00:00,86.45,86.47,86.44,86.45,2400.0,66.477,66.4924,66.4693,66.477,2400.0
2015-05-18 13:05:00,86.47,86.47,86.45,86.47,3700.0,66.4924,66.4924,66.477,66.4924,3700.0
2015-05-18 13:10:00,86.47,86.47,86.45,86.46,1900.0,66.4924,66.4924,66.477,66.4847,1900.0
2015-05-18 13:15:00,86.46,86.47,86.45,86.46,8200.0,66.4847,66.4924,66.477,66.4847,8200.0
2015-05-18 13:20:00,86.46,86.49,86.46,86.49,600.0,66.4847,66.5077,66.4847,66.5077,600.0
2015-05-18 13:25:00,86.48,86.49,86.45,86.46,8700.0,66.5001,66.5077,66.477,66.4847,8700.0
2015-05-18 13:30:00,86.46,86.5,86.46,86.49,5800.0,66.4847,66.5154,66.4847,66.5077,5800.0
2015-05-18 13:35:00,86.49,86.5,86.49,86.5,8500.0,66.5077,66.5154,66.5077,66.5154,8500.0
2015-05-18 13:40:00,86.49,86.52,86.48,86.48,6000.0,66.5077,66.5308,66.5001,66.5001,6000.0
2015-05-18 13:45:00,86.49,86.51,86.47,86.51,2200.0,66.5077,66.5231,66.4924,66.5231,2200.0
2015-05-18 13:50:00,86.51,86.52,86.5,86.51,4000.0,66.5231,66.5308,66.5154,66.5231,4000.0
2015-05-18 13:55:00,86.51,86.53,86.51,86.53,2900.0,66.5231,66.5385,66.5231,66.5385,2900.0
2015-05-18 14:00:00,86.54,86.56,86.53,86.56,4600.0,66.5462,66.5616,66.5385,66.5616,4600.0
2015-05-18 14:05:00,86.57,86.57,86.51,86.51,10400.0,66.5693,66.5693,66.5231,66.5231,10400.0
2015-05-18 14:10:00,86.52,86.54,86.51,86.53,8900.0,66.5308,66.5462,66.5231,66.5385,8900.0
2015-05-18 14:15:00,86.53,86.53,86.51,86.52,2200.0,66.5385,66.5385,66.5231,66.5308,2200.0
2015-05-18 14:20:00,86.51,86.52,86.5,86.51,25000.0,66.5231,66.5308,66.5154,66.5231,25000.0
2015-05-18 14:25:00,86.51,86.52,86.5,86.51,5200.0,66.5231,66.5308,66.5154,66.5231,5200.0
2015-05-18 14:30:00,86.52,86.52,86.51,86.51,1300.0,66.5308,66.5308,66.5231,66.5231,1300.0
2015-05-18 14:35:00,86.51,86.54,86.51,86.53,6600.0,66.5231,66.5462,66.5231,66.5385,6600.0
2015-05-18 14:40:00,86.55,86.56,86.54,86.55,6700.0,66.5539,66.5616,66.5462,66.5539,6700.0
2015-05-18 14:45:00,86.55,86.56,86.53,86.54,2700.0,66.5539,66.5616,66.5385,66.5462,2700.0
2015-05-18 14:50:00,86.54,86.55,86.53,86.55,7300.0,66.5462,66.5539,66.5385,66.5539,7300.0
2015-05-18 14:55:00,86.54,86.57,86.54,86.56,4800.0,66.5462,66.5693,66.5462,66.5616,4800.0
2015-05-18 15:00:00,86.56,86.57,86.55,86.56,2800.0,66.5616,66.5693,66.5539,66.5616,2800.0
2015-05-18 15:05:00,86.56,86.58,86.56,86.57,1600.0,66.5616,66.577,66.5616,66.5693,1600.0
2015-05-18 15:10:00,86.57,86.59,86.57,86.57,4700.0,66.5693,66.5846,66.5693,66.5693,4700.0
2015-05-18 15:15:00,86.58,86.6,86.56,86.59,6400.0,66.577,66.5923,66.5616,66.5846,6400.0
2015-05-18 15:20:00,86.6,86.61,86.59,86.6,5500.0,66.5923,66.6,66.5846,66.5923,5500.0
2015-05-18 15:25:00,86.61,86.62,86.56,86.56,6000.0,66.6,66.6077,66.5616,66.5616,6000.0
2015-05-18 15:30:00,86.56,86.57,86.55,86.56,2100.0,66.5616,66.5693,66.5539,66.5616,2100.0
2015-05-18 15:35:00,86.57,86.58,86.55,86.56,12200.0,66.5693,66.577,66.5539,66.5616,12200.0
2015-05-18 15:40:00,86.58,86.58,86.56,86.56,700.0,66.577,66.577,66.5616,66.5616,700.0
2015-05-18 15:45:00,86.58,86.58,86.54,86.54,4900.0,66.577,66.577,66.5462,66.5462,4900.0
2015-05-18 15:50:00,86.54,86.55,86.52,86.52,4900.0,66.5462,66.5539,66.5308,66.5308,4900.0
2015-05-18 15:55:00,86.53,86.53,86.5,86.51,6800.0,66.5385,66.5385,66.5154,66.5231,6800.0
2015-05-19 09:30:00,86.61,86.61,86.44,86.45,10500.0,66.6,66.6,66.4693,66.477,10500.0
2015-05-19 09:35:00,86.39,86.41,86.34,86.4,6000.0,66.4309,66.4462,66.3924,66.4385,6000.0
2015-05-19 09:40:00,86.38,86.43,86.32,86.39,3100.0,66.4232,66.4616,66.377,66.4309,3100.0
2015-05-19 09:45:00,86.41,86.42,86.38,86.39,1900.0,66.4462,66.4539,66.4232,66.4309,1900.0
2015-05-19 09:50:00,86.41,86.44,86.4,86.41,3200.0,66.4462,66.4693,66.4385,66.4462,3200.0
2015-05-19 09:55:00,86.42,86.43,86.41,86.42,1300.0,66.4539,66.4616,66.4462,66.4539,1300.0
2015-05-19 10:00:00,86.43,86.45,86.42,86.43,800.0,66.4616,66.477,66.4539,66.4616,800.0
2015-05-19 10:05:00,86.42,86.42,86.39,86.39,2100.0,66.4539,66.4539,66.4309,66.4309,2100.0
2015-05-19 10:10:00,86.42,86.48,86.41,86.48,2900.0,66.4539,66.5001,66.4462,66.5001,2900.0
2015-05-19 10:15:00,86.45,86.5,86.44,86.5,16700.0,66.477,66.5154,66.4693,66.5154,16700.0
2015-05-19 10:20:00,86.49,86.5,86.43,86.45,7100.0,66.5077,66.5154,66.4616,66.477,7100.0
2015-05-19 10:25:00,86.45,86.51,86.44,86.51,4300.0,66.477,66.5231,66.4693,66.5231,4300.0
2015-05-19 10:30:00,86.52,86.54,86.51,86.52,6700.0,66.5308,66.5462,66.5231,66.5308,6700.0
2015-05-19 10:35:00,86.55,86.55,86.53,86.55,2700.0,66.5539,66.5539,66.5385,66.5539,2700.0
2015-05-19 10:40:00,86.56,86.57,86.54,86.55,4700.0,66.5616,66.5693,66.5462,66.5539,4700.0
2015-05-19 10:45:00,86.55,86.55,86.53,86.54,2000.0,66.5539,66.5539,66.5385,66.5462,2000.0
2015-05-19 10:50:00,86.53,86.53,86.49,86.5,800.0,66.5385,66.5385,66.5077,66.5154,800.0
2015-05-19 10:55:00,86.49,86.51,86.48,86.49,2700.0,66.5077,66.5231,66.5001,66.5077,2700.0
2015-05-19 11:00:00,86.49,86.52,86.46,86.46,2900.0,66.5077,66.5308,66.4847,66.4847,2900.0
2015-05-19 11:05:00,86.48,86.49,86.46,86.46,12400.0,66.5001,66.5077,66.4847,66.4847,12400.0
2015-05-19 11:10:00,86.46,86.47,86.45,86.45,1700.0,66.4847,66.4924,66.477,66.477,1700.0
2015-05-19 11:15:00,86.49,86.53,86.48,86.52,4400.0,66.5077,66.5385,66.5001,66.5308,4400.0
2015-05-19 11:20:00,86.54,86.55,86.53,86.55,6000.0,66.5462,66.5539,66.5385,66.5539,6000.0
2015-05-19 11:25:00,86.55,86.59,86.54,86.58,5600.0,66.5539,66.5846,66.5462,66.577,5600.0
2015-05-19 11:30:00,86.59,86.62,86.56,86.61,3600.0,66.5846,66.6077,66.5616,66.6,3600.0
2015-05-19 11:35:00,86.59,86.6,86.58,86.59,3100.0,66.5846,66.5923,66.577,66.5846,3100.0
2015-05-19 11:40:00,86.57,86.57,86.55,86.57,600.0,66.5693,66.5693,66.5539,66.5693,600.0
2015-05-19 11:45:00,86.56,86.56,86.54,86.56,800.0,66.5616,66.5616,66.5462,66.5616,800.0
2015-05-19 11:50:00,86.56,86.56,86.52,86.52,700.0,66.5616,66.5616,66.5308,66.5308,700.0
2015-05-19 11:55:00,86.52,86.56,86.51,86.55,2200.0,66.5308,66.5616,66.5231,66.5539,2200.0
2015-05-19 12:00:00,86.54,86.56,86.54,86.56,7200.0,66.5462,66.5616,66.5462,66.5616,7200.0
2015-05-19 12:05:00,86.55,86.57,86.55,86.57,700.0,66.5539,66.5693,66.5539,66.5693,700.0
2015-05-19 12:10:00,86.55,86.56,86.54,86.56,2800.0,66.5539,66.5616,66.5462,66.5616,2800.0
2015-05-19 12:15:00,86.55,86.55,86.53,86.54,3200.0,66.5539,66.5539,66.5385,66.5462,3200.0
2015-05-19 12:20:00,86.54,86.55,86.51,86.52,800.0,66.5462,66.5539,66.5231,66.5308,800.0
2015-05-19 12:25:00,86.53,86.53,86.51,86.52,3500.0,66.5385,66.5385,66.5231,66.5308,3500.0
2015-05-19 12:30:00,86.53,86.54,86.51,86.53,6900.0,66.5385,66.5462,66.5231,66.5385,6900.0
2015-05-19 12:35:00,86.55,86.56,86.54,86.55,1600.0,66.5539,66.5616,66.5462,66.5539,1600.0
2015-05-19 12:40:00,86.53,86.54,86.52,86.52,12200.0,66.5385,66.5462,66.5308,66.5308,12200.0
2015-05-19 12:45:00,86.53,86.57,86.52,86.57,2100.0,66.5385,66.5693,66.5308,66.5693,2100.0
2015-05-19 12:50:00,86.58,86.58,86.56,86.56,300.0,66.577,66.577,66.5616,66.5616,300.0
2015-05-19 12:55:00,86.55,86.56,86.54,86.55,3500.0,66.5539,66.5616,66.5462,66.5539,3500.0
2015-05-19 13:00:00,86.54,86.56,86.53,86.56,10800.0,66.5462,66.5616,66.5385,66.5616,10800.0
2015-05-19 13:05:00,86.57,86.58,86.56,86.58,3400.0,66.5693,66.577,66.5616,66.577,3400.0
2015-05-19 13:10:00,86.56,86.58,86.54,86.57,2700.0,66.5616,66.577,66.5462,66.5693,2700.0
2015-05-19 13:15:00,86.57,86.58,86.56,86.58,1900.0,66.5693,66.577,66.5616,66.577,1900.0
2015-05-19 13:20:00,86.59,86.59,86.57,86.57,200.0,66.5846,66.5846,66.5693,66.5693,200.0
2015-05-19 13:25:00,86.56,86.59,86.56,86.59,6500.0,66.5616,66.5846,66.5616,66.5846,6500.0
2015-05-19 13:30:00,86.59,86.63,86.59,86.63,6300.0,66.5846,66.6154,66.5846,66.6154,6300.0
2015-05-19 13:35:00,86.64,86.68,86.62,86.66,5900.0,66.6231,66.6539,66.6077,66.6385,5900.0
2015-05-19 13:40:00,86.66,86.71,86.64,86.71,3100.0,66.6385,66.6769,66.6231,66.6769,3100.0
2015-05-19 13:45:00,86.69,86.69,86.67,86.68,1200.0,66.6615,66.6615,66.6462,66.6539,1200.0
2015-05-19 13:50:00,86.69,86.69,86.66,86.67,1700.0,66.6615,66.6615,66.6385,66.6462,1700.0
2015-05-19 13:55:00,86.66,86.67,86.64,86.64,2700.0,66.6385,66.6462,66.6231,66.6231,2700.0
2015-05-19 14:00:00,86.65,86.67,86.63,86.63,10500.0,66.6308,66.6462,66.6154,66.6154,10500.0
2015-05-19 14:05:00,86.63,86.63,86.61,86.61,9500.0,66.6154,66.6154,66.6,66.6,9500.0
2015-05-19 14:10:00,86.62,86.64,86.61,86.63,12800.0,66.6077,66.6231,66.6,66.6154,12800.0
2015-05-19 14:15:00,86.63,86.64,86.61,86.64,6600.0,66.6154,66.6231,66.6,66.6231,6600.0
2015-05-19 14:20:00,86.62,86.64,86.62,86.62,2600.0,66.6077,66.6231,66.6077,66.6077,2600.0
2015-05-19 14:25:00,86.63,86.64,86.61,86.61,6700.0,66.6154,66.6231,66.6,66.6,6700.0
2015-05-19 14:30:00,86.62,86.62,86.58,86.58,3700.0,66.6077,66.6077,66.577,66.577,3700.0
2015-05-19 14:35:00,86.58,86.58,86.46,86.49,7900.0,66.577,66.577,66.4847,66.5077,7900.0
2015-05-19 14:40:00,86.48,86.53,86.47,86.52,6800.0,66.5001,66.5385,66.4924,66.5308,6800.0
2015-05-19 14:45:00,86.51,86.53,86.49,86.52,2800.0,66.5231,66.5385,66.5077,66.5308,2800.0
2015-05-19 14:50:00,86.51,86.52,86.5,86.51,3800.0,66.5231,66.5308,66.5154,66.5231,3800.0
2015-05-19 14:55:00,86.51,86.55,86.51,86.55,5900.0,66.5231,66.5539,66.5231,66.5539,5900.0
2015-05-19 15:00:00,86.55,86.55,86.5,86.51,4400.0,66.5539,66.5539,66.5154,66.5231,4400.0
2015-05-19 15:05:00,86.5,86.5,86.42,86.43,5200.0,66.5154,66.5154,66.4539,66.4616,5200.0
2015-05-19 15:10:00,86.42,86.43,86.35,86.36,7000.0,66.4539,66.4616,66.4001,66.4078,7000.0
2015-05-19 15:15:00,86.34,86.42,86.34,86.4,3200.0,66.3924,66.4539,66.3924,66.4385,3200.0
2015-05-19 15:20:00,86.4,86.44,86.39,86.41,4400.0,66.4385,66.4693,66.4309,66.4462,4400.0
2015-05-19 15:25:00,86.4,86.41,86.37,86.4,4200.0,66.4385,66.4462,66.4155,66.4385,4200.0
2015-05-19 15:30:00,86.43,86.45,86.41,86.45,3700.0,66.4616,66.477,66.4462,66.477,3700.0
2015-05-19 15:35:00,86.44,86.5,86.43,86.47,9300.0,66.4693,66.5154,66.4616,66.4924,9300.0
2015-05-19 15:40:00,86.46,86.46,86.43,86.43,12600.0,66.4847,66.4847,66.4616,66.4616,12600.0
2015-05-19 15:45:00,86.45,86.49,86.45,86.48,1800.0,66.477,66.5077,66.477,66.5001,1800.0
2015-05-19 15:50:00,86.49,86.49,86.45,86.48,2300.0,66.5077,66.5077,66.477,66.5001,2300.0
2015-05-19 15:55:00,86.5,86.57,86.5,86.54,8300.0,66.5154,66.5693,66.5154,66.5462,8300.0
2015-05-20 09:30:00,86.61,86.61,86.5,86.51,11500.0,66.6,66.6,66.5154,66.5231,11500.0
2015-05-20 09:35:00,86.43,86.45,86.42,86.43,4900.0,66.4616,66.477,66.4539,66.4616,4900.0
2015-05-20 09:40:00,86.44,86.45,86.4,86.45,3200.0,66.4693,66.477,66.4385,66.477,3200.0
2015-05-20 09:45:00,86.43,86.47,86.41,86.47,2600.0,66.4616,66.4924,66.4462,66.4924,2600.0
2015-05-20 09:50:00,86.46,86.47,86.46,86.47,800.0,66.4847,66.4924,66.4847,66.4924,800.0
2015-05-20 09:55:00,86.46,86.47,86.42,86.42,12800.0,66.4847,66.4924,66.4539,66.4539,12800.0
2015-05-20 10:00:00,86.41,86.45,86.41,86.44,1600.0,66.4462,66.477,66.4462,66.4693,1600.0
2015-05-20 10:05:00,86.49,86.55,86.48,86.54,3500.0,66.5077,66.5539,66.5001,66.5462,3500.0
2015-05-20 10:10:00,86.52,86.54,86.52,86.53,500.0,66.5308,66.5462,66.5308,66.5385,500.0
2015-05-20 10:15:00,86.56,86.62,86.55,86.61,12900.0,66.5616,66.6077,66.5539,66.6,12900.0
2015-05-20 10:20:00,86.61,86.62,86.59,86.59,1900.0,66.6,66.6077,66.5846,66.5846,1900.0
2015-05-20 10:25:00,86.6,86.6,86.57,86.58,3200.0,66.5923,66.5923,66.5693,66.577,3200.0
2015-05-20 10:30:00,86.58,86.62,86.57,86.62,8800.0,66.577,66.6077,66.5693,66.6077,8800.0
2015-05-20 10:35:00,86.63,86.65,86.59,86.65,17100.0,66.6154,66.6308,66.5846,66.6308,17100.0
2015-05-20 10:40:00,86.66,86.66,86.62,86.64,1800.0,66.6385,66.6385,66.6077,66.6231,1800.0
2015-05-20 10:45:00,86.64,86.64,86.6,86.6,4600.0,66.6231,66.6231,66.5923,66.5923,4600.0
2015-05-20 10:50:00,86.62,86.62,86.61,86.61,1600.0,66.6077,66.6077,66.6,66.6,1600.0
2015-05-20 10:55:00,86.59,86.6,86.58,86.59,900.0,66.5846,66.5923,66.577,66.5846,900.0
2015-05-20 11:00:00,86.59,86.6,86.54,86.56,20800.0,66.5846,66.5923,66.5462,66.5616,20800.0
2015-05-20 11:05:00,86.54,86.59,86.54,86.58,4100.0,66.5462,66.5846,66.5462,66.577,4100.0
2015-05-20 11:10:00,86.57,86.62,86.57,86.6,5100.0,66.5693,66.6077,66.5693,66.5923,5100.0
2015-05-20 11:15:00,86.6,86.6,86.56,86.58,1100.0,66.5923,66.5923,66.5616,66.577,1100.0
2015-05-20 11:20:00,86.6,86.62,86.6,86.62,800.0,66.5923,66.6077,66.5923,66.6077,800.0
2015-05-20 11:25:00,86.59,86.59,86.52,86.53,3000.0,66.5846,66.5846,66.5308,66.5385,3000.0
2015-05-20 11:30:00,86.54,86.55,86.51,86.51,3800.0,66.5462,66.5539,66.5231,66.5231,3800.0
2015-05-20 11:35:00,86.49,86.49,86.46,86.46,2700.0,66.5077,66.5077,66.4847,66.4847,2700.0
2015-05-20 11:40:00,86.47,86.47,86.46,86.46,4800.0,66.4924,66.4924,66.4847,66.4847,4800.0
2015-05-20 11:45:00,86.47,86.47,86.44,86.44,1700.0,66.4924,66.4924,66.4693,66.4693,1700.0
2015-05-20 11:50:00,86.42,86.43,86.4,86.43,1400.0,66.4539,66.4616,66.4385,66.4616,1400.0
2015-05-20 11:55:00,86.43,86.47,86.42,86.46,4700.0,66.4616,66.4924,66.4539,66.4847,4700.0
2015-05-20 12:00:00,86.44,86.45,86.44,86.45,1600.0,66.4693,66.477,66.4693,66.477,1600.0
2015-05-20 12:05:00,86.48,86.49,86.48,86.49,1000.0,66.5001,66.5077,66.5001,66.5077,1000.0
2015-05-20 12:10:00,86.49,86.49,86.48,86.48,800.0,66.5077,66.5077,66.5001,66.5001,800.0
2015-05-20 12:15:00,86.51,86.52,86.5,86.51,300.0,66.5231,66.5308,66.5154,66.5231,300.0
2015-05-20 12:20:00,86.54,86.54,86.52,86.52,600.0,66.5462,66.5462,66.5308,66.5308,600.0
2015-05-20 12:25:00,86.54,86.57,86.53,86.53,2700.0,66.5462,66.5693,66.5385,66.5385,2700.0
2015-05-20 12:30:00,86.53,86.53,86.51,86.52,400.0,66.5385,66.5385,66.5231,66.5308,400.0
2015-05-20 12:35:00,86.52,86.54,86.52,86.52,9100.0,66.5308,66.5462,66.5308,66.5308,9100.0
2015-05-20 12:40:00,86.52,86.52,86.51,86.52,1300.0,66.5308,66.5308,66.5231,66.5308,1300.0
2015-05-20 12:45:00,86.53,86.53,86.47,86.48,11700.0,66.5385,66.5385,66.4924,66.5001,11700.0
2015-05-20 12:50:00,86.5,86.51,86.5,86.5,3100.0,66.5154,66.5231,66.5154,66.5154,3100.0
2015-05-20 12:55:00,86.5,86.52,86.49,86.52,2100.0,66.5154,66.5308,66.5077,66.5308,2100.0
2015-05-20 13:00:00,86.51,86.51,86.47,86.49,2500.0,66.5231,66.5231,66.4924,66.5077,2500.0
2015-05-20 13:05:00,86.49,86.5,86.46,86.47,1800.0,66.5077,66.5154,66.4847,66.4924,1800.0
2015-05-20 13:10:00,86.46,86.49,86.44,86.48,14200.0,66.4847,66.5077,66.4693,66.5001,14200.0
2015-05-20 13:15:00,86.49,86.49,86.45,86.47,3500.0,66.5077,66.5077,66.477,66.4924,3500.0
2015-05-20 13:20:00,86.46,86.49,86.45,86.47,3100.0,66.4847,66.5077,66.477,66.4924,3100.0
2015-05-20 13:25:00,86.48,86.5,86.47,86.48,6900.0,66.5001,66.5154,66.4924,66.5001,6900.0
2015-05-20 13:30:00,86.51,86.51,86.48,86.48,16200.0,66.5231,66.5231,66.5001,66.5001,16200.0
2015-05-20 13:35:00,86.48,86.49,86.44,86.44,2500.0,66.5001,66.5077,66.4693,66.4693,2500.0
2015-05-20 13:40:00,86.44,86.45,86.41,86.42,1200.0,66.4693,66.477,66.4462,66.4539,1200.0
2015-05-20 13:45:00,86.44,86.45,86.44,86.45,600.0,66.4693,66.477,66.4693,66.477,600.0
2015-05-20 13:50:00,86.44,86.45,86.44,86.45,400.0,66.4693,66.477,66.4693,66.477,400.0
2015-05-20 13:55:00,86.45,86.47,86.44,86.45,2800.0,66.477,66.4924,66.4693,66.477,2800.0
2015-05-20 14:00:00,86.48,86.64,86.46,86.5,12900.0,66.5001,66.6231,66.4847,66.5154,12900.0
2015-05-20 14:05:00,86.51,86.56,86.5,86.52,5900.0,66.5231,66.5616,66.5154,66.5308,5900.0
2015-05-20 14:10:00,86.52,86.57,86.51,86.57,7600.0,66.5308,66.5693,66.5231,66.5693,7600.0
2015-05-20 14:15:00,86.57,86.67,86.57,86.65,3300.0,66.5693,66.6462,66.5693,66.6308,3300.0
2015-05-20 14:20:00,86.65,86.67,86.65,86.67,1800.0,66.6308,66.6462,66.6308,66.6462,1800.0
2015-05-20 14:25:00,86.68,86.8,86.67,86.77,17600.0,66.6539,66.7461,66.6462,66.7231,17600.0
2015-05-20 14:30:00,86.77,86.8,86.69,86.7,9700.0,66.7231,66.7461,66.6615,66.6692,9700.0
2015-05-20 14:35:00,86.71,86.73,86.71,86.71,4000.0,66.6769,66.6923,66.6769,66.6769,4000.0
2015-05-20 14:40:00,86.7,86.7,86.66,86.67,3200.0,66.6692,66.6692,66.6385,66.6462,3200.0
2015-05-20 14:45:00,86.69,86.74,86.63,86.64,9400.0,66.6615,66.7,66.6154,66.6231,9400.0
2015-05-20 14:50:00,86.64,86.67,86.62,86.67,16800.0,66.6231,66.6462,66.6077,66.6462,16800.0
2015-05-20 14:55:00,86.66,86.68,86.65,86.67,3900.0,66.6385,66.6539,66.6308,66.6462,3900.0
2015-05-20 15:00:00,86.67,86.67,86.61,86.65,16200.0,66.6462,66.6462,66.6,66.6308,16200.0
2015-05-20 15:05:00,86.66,86.69,86.66,86.67,1400.0,66.6385,66.6615,66.6385,66.6462,1400.0
2015-05-20 15:10:00,86.67,86.67,86.61,86.61,3400.0,66.6462,66.6462,66.6,66.6,3400.0
2015-05-20 15:15:00,86.57,86.58,86.47,86.49,5900.0,66.5693,66.577,66.4924,66.5077,5900.0
2015-05-20 15:20:00,86.48,86.53,86.44,86.5,15500.0,66.5001,66.5385,66.4693,66.5154,15500.0
2015-05-20 15:25:00,86.51,86.56,86.51,86.56,900.0,66.5231,66.5616,66.5231,66.5616,900.0
2015-05-20 15:30:00,86.51,86.55,86.49,86.55,3200.0,66.5231,66.5539,66.5077,66.5539,3200.0
2015-05-20 15:35:00,86.53,86.54,86.48,86.48,7100.0,66.5385,66.5462,66.5001,66.5001,7100.0
2015-05-20 15:40:00,86.48,86.55,86.48,86.53,14600.0,66.5001,66.5539,66.5001,66.5385,14600.0
2015-05-20 15:45:00,86.51,86.57,86.5,86.57,1700.0,66.5231,66.5693,66.5154,66.5693,1700.0
2015-05-20 15:50:00,86.56,86.56,86.5,86.52,2100.0,66.5616,66.5616,66.5154,66.5308,2100.0
2015-05-20 15:55:00,86.52,86.55,86.48,86.48,6800.0,66.5308,66.5539,66.5001,66.5001,6800.0
2015-05-21 09:30:00,86.41,86.41,86.35,86.35,6100.0,66.4462,66.4462,66.4001,66.4001,6100.0
2015-05-21 09:35:00,86.42,86.46,86.41,86.46,3400.0,66.4539,66.4847,66.4462,66.4847,3400.0
2015-05-21 09:40:00,86.46,86.49,86.44,86.48,3100.0,66.4847,66.5077,66.4693,66.5001,3100.0
2015-05-21 09:45:00,86.42,86.49,86.42,86.42,1600.0,66.4539,66.5077,66.4539,66.4539,1600.0
2015-05-21 09:50:00,86.43,86.47,86.41,86.47,1200.0,66.4616,66.4924,66.4462,66.4924,1200.0
2015-05-21 09:55:00,86.48,86.49,86.45,86.47,5200.0,66.5001,66.5077,66.477,66.4924,5200.0
2015-05-21 10:00:00,86.45,86.5,86.44,86.46,1600.0,66.477,66.5154,66.4693,66.4847,1600.0
2015-05-21 10:05:00,86.58,86.62,86.58,86.61,700.0,66.577,66.6077,66.577,66.6,700.0
2015-05-21 10:10:00,86.59,86.59,86.56,86.57,1900.0,66.5846,66.5846,66.5616,66.5693,1900.0
2015-05-21 10:15:00,86.58,86.58,86.55,86.56,10300.0,66.577,66.577,66.5539,66.5616,10300.0
2015-05-21 10:20:00,86.57,86.59,86.56,86.59,1600.0,66.5693,66.5846,66.5616,66.5846,1600.0
2015-05-21 10:25:00,86.59,86.61,86.57,86.57,1700.0,66.5846,66.6,66.5693,66.5693,1700.0
2015-05-21 10:30:00,86.6,86.6,86.58,86.58,2000.0,66.5923,66.5923,66.577,66.577,2000.0
2015-05-21 10:35:00,86.56,86.56,86.55,86.56,800.0,66.5616,66.5616,66.5539,66.5616,800.0
2015-05-21 10:40:00,86.56,86.58,86.56,86.56,1600.0,66.5616,66.577,66.5616,66.5616,1600.0
2015-05-21 10:45:00,86.58,86.58,86.56,86.56,1900.0,66.577,66.577,66.5616,66.5616,1900.0
2015-05-21 10:50:00,86.59,86.61,86.59,86.59,1700.0,66.5846,66.6,66.5846,66.5846,1700.0
2015-05-21 10:55:00,86.6,86.61,86.54,86.54,1400.0,66.5923,66.6,66.5462,66.5462,1400.0
2015-05-21 11:00:00,86.56,86.58,86.56,86.58,800.0,66.5616,66.577,66.5616,66.577,800.0
2015-05-21 11:05:00,86.61,86.62,86.6,86.6,1700.0,66.6,66.6077,66.5923,66.5923,1700.0
2015-05-21 11:10:00,86.63,86.63,86.6,86.61,3100.0,66.6154,66.6154,66.5923,66.6,3100.0
2015-05-21 11:15:00,86.64,86.64,86.61,86.61,2000.0,66.6231,66.6231,66.6,66.6,2000.0
2015-05-21 11:20:00,86.59,86.66,86.58,86.66,6400.0,66.5846,66.6385,66.577,66.6385,6400.0
2015-05-21 11:25:00,86.69,86.7,86.69,86.7,1200.0,66.6615,66.6692,66.6615,66.6692,1200.0
2015-05-21 11:30:00,86.71,86.72,86.68,86.7,1800.0,66.6769,66.6846,66.6539,66.6692,1800.0
2015-05-21 11:35:00,86.71,86.71,86.67,86.69,1600.0,66.6769,66.6769,66.6462,66.6615,1600.0
2015-05-21 11:40:00,86.7,86.7,86.66,86.67,500.0,66.6692,66.6692,66.6385,66.6462,500.0
2015-05-21 11:45:00,86.66,86.67,86.66,86.67,200.0,66.6385,66.6462,66.6385,66.6462,200.0
2015-05-21 11:50:00,86.64,86.68,86.64,86.67,200.0,66.6231,66.6539,66.6231,66.6462,200.0
2015-05-21 11:55:00,86.68,86.69,86.68,86.69,300.0,66.6539,66.6615,66.6539,66.6615,300.0
2015-05-21 12:00:00,86.69,86.69,86.66,86.68,1700.0,66.6615,66.6615,66.6385,66.6539,1700.0
2015-05-21 12:05:00,86.67,86.69,86.67,86.68,2200.0,66.6462,66.6615,66.6462,66.6539,2200.0
2015-05-21 12:10:00,86.68,86.69,86.67,86.67,11800.0,66.6539,66.6615,66.6462,66.6462,11800.0
2015-05-21 12:15:00,86.67,86.7,86.67,86.7,7200.0,66.6462,66.6692,66.6462,66.6692,7200.0
2015-05-21 12:20:00,86.69,86.7,86.69,86.7,5500.0,66.6615,66.6692,66.6615,66.6692,5500.0
2015-05-21 12:25:00,86.71,86.72,86.7,86.71,400.0,66.6769,66.6846,66.6692,66.6769,400.0
2015-05-21 12:30:00,86.72,86.73,86.71,86.72,3100.0,66.6846,66.6923,66.6769,66.6846,3100.0
2015-05-21 12:35:00,86.72,86.72,86.68,86.69,8100.0,66.6846,66.6846,66.6539,66.6615,8100.0
2015-05-21 12:40:00,86.69,86.71,86.69,86.7,3400.0,66.6615,66.6769,66.6615,66.6692,3400.0
2015-05-21 12:45:00,86.68,86.69,86.66,86.67,1400.0,66.6539,66.6615,66.6385,66.6462,1400.0
2015-05-21 12:50:00,86.68,86.68,86.65,86.65,2700.0,66.6539,66.6539,66.6308,66.6308,2700.0
2015-05-21 12:55:00,86.65,86.68,86.65,86.66,1600.0,66.6308,66.6539,66.6308,66.6385,1600.0
2015-05-21 13:00:00,86.68,86.69,86.67,86.69,1500.0,66.6539,66.6615,66.6462,66.6615,1500.0
2015-05-21 13:05:00,86.69,86.71,86.68,86.69,1900.0,66.6615,66.6769,66.6539,66.6615,1900.0
2015-05-21 13:10:00,86.7,86.7,86.69,86.7,2600.0,66.6692,66.6692,66.6615,66.6692,2600.0
2015-05-21 13:15:00,86.68,86.69,86.67,86.69,1600.0,66.6539,66.6615,66.6462,66.6615,1600.0
2015-05-21 13:20:00,86.69,86.7,86.66,86.66,2200.0,66.6615,66.6692,66.6385,66.6385,2200.0
2015-05-21 13:25:00,86.64,86.66,86.64,86.64,3800.0,66.6231,66.6385,66.6231,66.6231,3800.0
2015-05-21 13:30:00,86.64,86.67,86.63,86.66,1600.0,66.6231,66.6462,66.6154,66.6385,1600.0
2015-05-21 13:35:00,86.67,86.67,86.66,86.67,2100.0,66.6462,66.6462,66.6385,66.6462,2100.0
2015-05-21 13:40:00,86.66,86.66,86.61,86.61,21000.0,66.6385,66.6385,66.6,66.6,21000.0
2015-05-21 13:45:00,86.62,86.62,86.59,86.59,14900.0,66.6077,66.6077,66.5846,66.5846,14900.0
2015-05-21 13:50:00,86.6,86.61,86.59,86.59,3500.0,66.5923,66.6,66.5846,66.5846,3500.0
2015-05-21 13:55:00,86.6,86.6,86.55,86.58,8000.0,66.5923,66.5923,66.5539,66.577,8000.0
2015-05-21 14:00:00,86.56,86.61,86.56,86.6,4100.0,66.5616,66.6,66.5616,66.5923,4100.0
2015-05-21 14:05:00,86.59,86.63,86.59,86.61,6400.0,66.5846,66.6154,66.5846,66.6,6400.0
2015-05-21 14:10:00,86.6,86.62,86.6,86.62,7800.0,66.5923,66.6077,66.5923,66.6077,7800.0
2015-05-21 14:15:00,86.63,86.65,86.61,86.65,10900.0,66.6154,66.6308,66.6,66.6308,10900.0
2015-05-21 14:20:00,86.65,86.66,86.63,86.65,5800.0,66.6308,66.6385,66.6154,66.6308,5800.0
2015-05-21 14:25:00,86.66,86.7,86.65,86.7,4500.0,66.6385,66.6692,66.6308,66.6692,4500.0
2015-05-21 14:30:00,86.69,86.69,86.67,86.68,2400.0,66.6615,66.6615,66.6462,66.6539,2400.0
2015-05-21 14:35:00,86.71,86.74,86.7,86.73,2800.0,66.6769,66.7,66.6692,66.6923,2800.0
2015-05-21 14:40:00,86.71,86.72,86.7,86.72,51800.0,66.6769,66.6846,66.6692,66.6846,51800.0
2015-05-21 14:45:00,86.72,86.73,86.71,86.73,8200.0,66.6846,66.6923,66.6769,66.6923,8200.0
2015-05-21 14:50:00,86.72,86.73,86.7,86.7,2700.0,66.6846,66.6923,66.6692,66.6692,2700.0
2015-05-21 14:55:00,86.7,86.71,86.69,86.71,1700.0,66.6692,66.6769,66.6615,66.6769,1700.0
2015-05-21 15:00:00,86.7,86.72,86.66,86.67,4000.0,66.6692,66.6846,66.6385,66.6462,4000.0
2015-05-21 15:05:00,86.67,86.67,86.65,86.66,4200.0,66.6462,66.6462,66.6308,66.6385,4200.0
2015-05-21 15:10:00,86.66,86.66,86.61,86.62,4800.0,66.6385,66.6385,66.6,66.6077,4800.0
2015-05-21 15:15:00,86.61,86.61,86.59,86.61,1700.0,66.6,66.6,66.5846,66.6,1700.0
2015-05-21 15:20:00,86.6,86.61,86.59,86.6,1200.0,66.5923,66.6,66.5846,66.5923,1200.0
2015-05-21 15:25:00,86.6,86.64,86.6,86.64,8500.0,66.5923,66.6231,66.5923,66.6231,8500.0
2015-05-21 15:30:00,86.66,86.67,86.66,86.67,700.0,66.6385,66.6462,66.6385,66.6462,700.0
2015-05-21 15:35:00,86.67,86.71,86.66,86.7,2500.0,66.6462,66.6769,66.6385,66.6692,2500.0
2015-05-21 15:40:00,86.7,86.79,86.7,86.72,14900.0,66.6692,66.7384,66.6692,66.6846,14900.0
2015-05-21 15:45:00,86.73,86.76,86.72,86.72,9500.0,66.6923,66.7154,66.6846,66.6846,9500.0
2015-05-21 15:50:00,86.7,86.7,86.68,86.69,2700.0,66.6692,66.6692,66.6539,66.6615,2700.0
2015-05-21 15:55:00,86.68,86.69,86.62,86.66,6100.0,66.6539,66.6615,66.6077,66.6385,6100.0
2015-05-22 09:30:00,86.5,86.5,86.38,86.4,15800.0,66.5154,66.5154,66.4232,66.4385,15800.0
2015-05-22 09:35:00,86.4,86.53,86.4,86.5,4900.0,66.4385,66.5385,66.4385,66.5154,4900.0
2015-05-22 09:40:00,86.51,86.53,86.48,86.5,3000.0,66.5231,66.5385,66.5001,66.5154,3000.0
2015-05-22 09:45:00,86.49,86.53,86.48,86.5,4800.0,66.5077,66.5385,66.5001,66.5154,4800.0
2015-05-22 09:50:00,86.5,86.5,86.49,86.49,900.0,66.5154,66.5154,66.5077,66.5077,900.0
2015-05-22 09:55:00,86.51,86.51,86.48,86.48,4500.0,66.5231,66.5231,66.5001,66.5001,4500.0
2015-05-22 10:00:00,86.5,86.51,86.48,86.51,1000.0,66.5154,66.5231,66.5001,66.5231,1000.0
2015-05-22 10:05:00,86.53,86.54,86.53,86.53,1100.0,66.5385,66.5462,66.5385,66.5385,1100.0
2015-05-22 10:10:00,86.52,86.54,86.5,86.51,15400.0,66.5308,66.5462,66.5154,66.5231,15400.0
2015-05-22 10:15:00,86.52,86.53,86.49,86.49,1900.0,66.5308,66.5385,66.5077,66.5077,1900.0
2015-05-22 10:20:00,86.5,86.51,86.45,86.46,5500.0,66.5154,66.5231,66.477,66.4847,5500.0
2015-05-22 10:25:00,86.46,86.49,86.45,86.48,6900.0,66.4847,66.5077,66.477,66.5001,6900.0
2015-05-22 10:30:00,86.48,86.49,86.46,86.48,8500.0,66.5001,66.5077,66.4847,66.5001,8500.0
2015-05-22 10:35:00,86.49,86.52,86.48,86.52,2500.0,66.5077,66.5308,66.5001,66.5308,2500.0
2015-05-22 10:40:00,86.51,86.55,86.51,86.54,5200.0,66.5231,66.5539,66.5231,66.5462,5200.0
2015-05-22 10:45:00,86.53,86.54,86.5,86.51,1300.0,66.5385,66.5462,66.5154,66.5231,1300.0
2015-05-22 10:50:00,86.51,86.52,86.49,86.51,2600.0,66.5231,66.5308,66.5077,66.5231,2600.0
2015-05-22 10:55:00,86.51,86.53,86.5,86.53,13100.0,66.5231,66.5385,66.5154,66.5385,13100.0
2015-05-22 11:00:00,86.53,86.53,86.48,86.49,1800.0,66.5385,66.5385,66.5001,66.5077,1800.0
2015-05-22 11:05:00,86.49,86.49,86.43,86.43,5100.0,66.5077,66.5077,66.4616,66.4616,5100.0
2015-05-22 11:10:00,86.45,86.45,86.37,86.38,10000.0,66.477,66.477,66.4155,66.4232,10000.0
2015-05-22 11:15:00,86.36,86.41,86.36,86.41,2800.0,66.4078,66.4462,66.4078,66.4462,2800.0
2015-05-22 11:20:00,86.39,86.4,86.38,86.4,4500.0,66.4309,66.4385,66.4232,66.4385,4500.0
2015-05-22 11:25:00,86.38,86.39,86.37,86.39,4800.0,66.4232,66.4309,66.4155,66.4309,4800.0
2015-05-22 11:30:00,86.41,86.41,86.37,86.39,4100.0,66.4462,66.4462,66.4155,66.4309,4100.0
2015-05-22 11:35:00,86.38,86.41,86.36,86.38,3700.0,66.4232,66.4462,66.4078,66.4232,3700.0
2015-05-22 11:40:00,86.38,86.4,86.38,86.4,1100.0,66.4232,66.4385,66.4232,66.4385,1100.0
2015-05-22 11:45:00,86.39,86.4,86.36,86.37,2300.0,66.4309,66.4385,66.4078,66.4155,2300.0
2015-05-22 11:50:00,86.38,86.42,86.38,86.42,8600.0,66.4232,66.4539,66.4232,66.4539,8600.0
2015-05-22 11:55:00,86.41,86.43,86.39,86.43,7000.0,66.4462,66.4616,66.4309,66.4616,7000.0
2015-05-22 12:00:00,86.43,86.43,86.4,86.4,1300.0,66.4616,66.4616,66.4385,66.4385,1300.0
2015-05-22 12:05:00,86.39,86.42,86.38,86.42,1600.0,66.4309,66.4539,66.4232,66.4539,1600.0
2015-05-22 12:10:00,86.41,86.43,86.4,86.42,6900.0,66.4462,66.4616,66.4385,66.4539,6900.0
2015-05-22 12:15:00,86.41,86.41,86.4,86.41,4000.0,66.4462,66.4462,66.4385,66.4462,4000.0
2015-05-22 12:20:00,86.41,86.42,86.4,86.41,1800.0,66.4462,66.4539,66.4385,66.4462,1800.0
2015-05-22 12:25:00,86.41,86.42,86.4,86.42,1400.0,66.4462,66.4539,66.4385,66.4539,1400.0
2015-05-22 12:30:00,86.44,86.46,86.43,86.45,3100.0,66.4693,66.4847,66.4616,66.477,3100.0
2015-05-22 12:35:00,86.46,86.48,86.46,86.48,14400.0,66.4847,66.5001,66.4847,66.5001,14400.0
2015-05-22 12:40:00,86.48,86.49,86.48,86.49,2000.0,66.5001,66.5077,66.5001,66.5077,2000.0
2015-05-22 12:45:00,86.48,86.48,86.45,86.46,2800.0,66.5001,66.5001,66.477,66.4847,2800.0
2015-05-22 12:50:00,86.45,86.47,86.45,86.46,4500.0,66.477,66.4924,66.477,66.4847,4500.0
2015-05-22 12:55:00,86.45,86.47,86.45,86.47,500.0,66.477,66.4924,66.477,66.4924,500.0
2015-05-22 13:00:00,86.44,86.58,86.43,86.56,18900.0,66.4693,66.577,66.4616,66.5616,18900.0
2015-05-22 13:05:00,86.51,86.56,86.5,86.56,6000.0,66.5231,66.5616,66.5154,66.5616,6000.0
2015-05-22 13:10:00,86.55,86.56,86.49,86.49,1100.0,66.5539,66.5616,66.5077,66.5077,1100.0
2015-05-22 13:15:00,86.5,86.5,86.47,86.49,1100.0,66.5154,66.5154,66.4924,66.5077,1100.0
2015-05-22 13:20:00,86.49,86.52,86.48,86.5,6200.0,66.5077,66.5308,66.5001,66.5154,6200.0
2015-05-22 13:25:00,86.51,86.53,86.51,86.52,2700.0,66.5231,66.5385,66.5231,66.5308,2700.0
2015-05-22 13:30:00,86.51,86.53,86.49,86.51,39500.0,66.5231,66.5385,66.5077,66.5231,39500.0
2015-05-22 13:35:00,86.51,86.52,86.48,86.51,5000.0,66.5231,66.5308,66.5001,66.5231,5000.0
2015-05-22 13:40:00,86.51,86.53,86.5,86.53,8500.0,66.5231,66.5385,66.5154,66.5385,8500.0
2015-05-22 13:45:00,86.52,86.53,86.5,86.51,10300.0,66.5308,66.5385,66.5154,66.5231,10300.0
2015-05-22 13:50:00,86.52,86.53,86.5,86.51,10600.0,66.5308,66.5385,66.5154,66.5231,10600.0
2015-05-22 13:55:00,86.51,86.51,86.47,86.48,3100.0,66.5231,66.5231,66.4924,66.5001,3100.0
2015-05-22 14:00:00,86.47,86.47,86.42,86.44,4000.0,66.4924,66.4924,66.4539,66.4693,4000.0
2015-05-22 14:05:00,86.44,86.46,86.43,86.46,6500.0,66.4693,66.4847,66.4616,66.4847,6500.0
2015-05-22 14:10:00,86.46,86.48,86.46,86.46,3100.0,66.4847,66.5001,66.4847,66.4847,3100.0
2015-05-22 14:15:00,86.46,86.49,86.46,86.47,7400.0,66.4847,66.5077,66.4847,66.4924,7400.0
2015-05-22 14:20:00,86.47,86.5,86.46,86.47,12600.0,66.4924,66.5154,66.4847,66.4924,12600.0
2015-05-22 14:25:00,86.49,86.5,86.48,86.49,4800.0,66.5077,66.5154,66.5001,66.5077,4800.0
2015-05-22 14:30:00,86.49,86.5,86.48,86.48,4800.0,66.5077,66.5154,66.5001,66.5001,4800.0
2015-05-22 14:35:00,86.47,86.5,86.47,86.49,7200.0,66.4924,66.5154,66.4924,66.5077,7200.0
2015-05-22 14:40:00,86.48,86.49,86.46,86.48,5000.0,66.5001,66.5077,66.4847,66.5001,5000.0
2015-05-22 14:45:00,86.47,86.49,86.47,86.49,2900.0,66.4924,66.5077,66.4924,66.5077,2900.0
2015-05-22 14:50:00,86.49,86.49,86.47,86.48,2700.0,66.5077,66.5077,66.4924,66.5001,2700.0
2015-05-22 14:55:00,86.47,86.47,86.46,86.47,300.0,66.4924,66.4924,66.4847,66.4924,300.0
2015-05-22 15:00:00,86.47,86.49,86.44,86.49,3000.0,66.4924,66.5077,66.4693,66.5077,3000.0
2015-05-22 15:05:00,86.48,86.51,86.48,86.5,4600.0,66.5001,66.5231,66.5001,66.5154,4600.0
2015-05-22 15:10:00,86.5,86.51,86.49,86.5,2500.0,66.5154,66.5231,66.5077,66.5154,2500.0
2015-05-22 15:15:00,86.51,86.51,86.5,86.5,3400.0,66.5231,66.5231,66.5154,66.5154,3400.0
2015-05-22 15:20:00,86.5,86.53,86.5,86.51,1000.0,66.5154,66.5385,66.5154,66.5231,1000.0
2015-05-22 15:25:00,86.52,86.52,86.5,86.5,4200.0,66.5308,66.5308,66.5154,66.5154,4200.0
2015-05-22 15:30:00,86.5,86.52,86.5,86.51,1900.0,66.5154,66.5308,66.5154,66.5231,1900.0
2015-05-22 15:35:00,86.52,86.52,86.47,86.49,9400.0,66.5308,66.5308,66.4924,66.5077,9400.0
2015-05-22 15:40:00,86.5,86.5,86.47,86.47,1100.0,66.5154,66.5154,66.4924,66.4924,1100.0
2015-05-22 15:45:00,86.47,86.47,86.42,86.43,900.0,66.4924,66.4924,66.4539,66.4616,900.0
2015-05-22 15:50:00,86.41,86.41,86.39,86.39,900.0,66.4462,66.4462,66.4309,66.4309,900.0
2015-05-22 15:55:00,86.39,86.39,86.33,86.34,9500.0,66.4309,66.4309,66.3847,66.3924,9500.0
2015-05-26 09:30:00,86.12,86.12,85.99,86.09,18700.0,66.2232,66.2232,66.1233,66.2002,18700.0
2015-05-26 09:35:00,85.95,85.95,85.85,85.88,1000.0,66.0925,66.0925,66.0156,66.0387,1000.0
2015-05-26 09:40:00,85.84,85.89,85.82,85.85,1000.0,66.0079,66.0464,65.9925,66.0156,1000.0
2015-05-26 09:45:00,85.86,85.86,85.8,85.82,3900.0,66.0233,66.0233,65.9772,65.9925,3900.0
2015-05-26 09:50:00,85.79,85.79,85.74,85.77,4000.0,65.9695,65.9695,65.931,65.9541,4000.0
2015-05-26 09:55:00,85.77,85.8,85.76,85.8,3400.0,65.9541,65.9772,65.9464,65.9772,3400.0
2015-05-26 10:00:00,85.77,85.82,85.75,85.78,1400.0,65.9541,65.9925,65.9387,65.9618,1400.0
2015-05-26 10:05:00,85.78,85.78,85.74,85.76,9100.0,65.9618,65.9618,65.931,65.9464,9100.0
2015-05-26 10:10:00,85.72,85.72,85.67,85.7,4800.0,65.9156,65.9156,65.8772,65.9003,4800.0
2015-05-26 10:15:00,85.7,85.71,85.59,85.63,2300.0,65.9003,65.908,65.8157,65.8464,2300.0
2015-05-26 10:20:00,85.62,85.64,85.61,85.63,12300.0,65.8388,65.8541,65.8311,65.8464,12300.0
2015-05-26 10:25:00,85.64,85.66,85.63,85.66,2500.0,65.8541,65.8695,65.8464,65.8695,2500.0
2015-05-26 10:30:00,85.66,85.67,85.6,85.62,2300.0,65.8695,65.8772,65.8234,65.8388,2300.0
2015-05-26 10:35:00,85.6,85.62,85.54,85.6,7200.0,65.8234,65.8388,65.7772,65.8234,7200.0
2015-05-26 10:40:00,85.58,85.61,85.58,85.6,800.0,65.808,65.8311,65.808,65.8234,800.0
2015-05-26 10:45:00,85.59,85.62,85.58,85.59,2400.0,65.8157,65.8388,65.808,65.8157,2400.0
2015-05-26 10:50:00,85.59,85.59,85.51,85.51,9000.0,65.8157,65.8157,65.7542,65.7542,9000.0
2015-05-26 10:55:00,85.51,85.53,85.49,85.5,4100.0,65.7542,65.7695,65.7388,65.7465,4100.0
2015-05-26 11:00:00,85.52,85.52,85.4,85.41,7700.0,65.7619,65.7619,65.6696,65.6773,7700.0
2015-05-26 11:05:00,85.41,85.49,85.41,85.49,1300.0,65.6773,65.7388,65.6773,65.7388,1300.0
2015-05-26 11:10:00,85.47,85.49,85.44,85.48,16600.0,65.7234,65.7388,65.7003,65.7311,16600.0
2015-05-26 11:15:00,85.47,85.47,85.43,85.43,2900.0,65.7234,65.7234,65.6926,65.6926,2900.0
2015-05-26 11:20:00,85.43,85.5,85.43,85.5,1600.0,65.6926,65.7465,65.6926,65.7465,1600.0
2015-05-26 11:25:00,85.5,85.59,85.48,85.59,15800.0,65.7465,65.8157,65.7311,65.8157,15800.0
2015-05-26 11:30:00,85.55,85.62,85.55,85.6,2900.0,65.7849,65.8388,65.7849,65.8234,2900.0
2015-05-26 11:35:00,85.61,85.66,85.61,85.61,14400.0,65.8311,65.8695,65.8311,65.8311,14400.0
2015-05-26 11:40:00,85.62,85.63,85.6,85.63,3700.0,65.8388,65.8464,65.8234,65.8464,3700.0
2015-05-26 11:45:00,85.62,85.62,85.58,85.6,3000.0,65.8388,65.8388,65.808,65.8234,3000.0
2015-05-26 11:50:00,85.58,85.58,85.52,85.52,7700.0,65.808,65.808,65.7619,65.7619,7700.0
2015-05-26 11:55:00,85.5,85.55,85.5,85.52,3400.0,65.7465,65.7849,65.7465,65.7619,3400.0
2015-05-26 12:00:00,85.52,85.53,85.5,85.52,1300.0,65.7619,65.7695,65.7465,65.7619,1300.0
2015-05-26 12:05:00,85.51,85.52,85.49,85.49,2900.0,65.7542,65.7619,65.7388,65.7388,2900.0
2015-05-26 12:10:00,85.5,85.52,85.49,85.51,18000.0,65.7465,65.7619,65.7388,65.7542,18000.0
2015-05-26 12:15:00,85.53,85.54,85.52,85.54,700.0,65.7695,65.7772,65.7619,65.7772,700.0
2015-05-26 12:20:00,85.56,85.57,85.53,85.56,4600.0,65.7926,65.8003,65.7695,65.7926,4600.0
2015-05-26 12:25:00,85.57,85.57,85.53,85.54,1700.0,65.8003,65.8003,65.7695,65.7772,1700.0
2015-05-26 12:30:00,85.56,85.56,85.47,85.5,5500.0,65.7926,65.7926,65.7234,65.7465,5500.0
2015-05-26 12:35:00,85.49,85.5,85.47,85.47,2300.0,65.7388,65.7465,65.7234,65.7234,2300.0
2015-05-26 12:40:00,85.48,85.49,85.46,85.49,2700.0,65.7311,65.7388,65.7157,65.7388,2700.0
2015-05-26 12:45:00,85.48,85.48,85.45,85.48,1500.0,65.7311,65.7311,65.708,65.7311,1500.0
2015-05-26 12:50:00,85.49,85.49,85.4,85.44,3600.0,65.7388,65.7388,65.6696,65.7003,3600.0
2015-05-26 12:55:00,85.44,85.45,85.4,85.41,2700.0,65.7003,65.708,65.6696,65.6773,2700.0
2015-05-26 13:00:00,85.41,85.43,85.39,85.41,4000.0,65.6773,65.6926,65.6619,65.6773,4000.0
2015-05-26 13:05:00,85.39,85.4,85.34,85.36,5400.0,65.6619,65.6696,65.6234,65.6388,5400.0
2015-05-26 13:10:00,85.37,85.42,85.36,85.41,6100.0,65.6465,65.685,65.6388,65.6773,6100.0
2015-05-26 13:15:00,85.42,85.42,85.4,85.42,22900.0,65.685,65.685,65.6696,65.685,22900.0
2015-05-26 13:20:00,85.43,85.44,85.43,85.44,3100.0,65.6926,65.7003,65.6926,65.7003,3100.0
2015-05-26 13:25:00,85.44,85.51,85.44,85.48,13200.0,65.7003,65.7542,65.7003,65.7311,13200.0
2015-05-26 13:30:00,85.47,85.48,85.4,85.4,3900.0,65.7234,65.7311,65.6696,65.6696,3900.0
2015-05-26 13:35:00,85.42,85.42,85.33,85.34,6100.0,65.685,65.685,65.6158,65.6234,6100.0
2015-05-26 13:40:00,85.36,85.38,85.33,85.33,7100.0,65.6388,65.6542,65.6158,65.6158,7100.0
2015-05-26 13:45:00,85.34,85.37,85.32,85.35,10600.0,65.6234,65.6465,65.6081,65.6311,10600.0
2015-05-26 13:50:00,85.35,85.38,85.31,85.37,21600.0,65.6311,65.6542,65.6004,65.6465,21600.0
2015-05-26 13:55:00,85.36,85.38,85.27,85.3,6800.0,65.6388,65.6542,65.5696,65.5927,6800.0
2015-05-26 14:00:00,85.32,85.34,85.31,85.34,3700.0,65.6081,65.6234,65.6004,65.6234,3700.0
2015-05-26 14:05:00,85.33,85.36,85.33,85.35,6000.0,65.6158,65.6388,65.6158,65.6311,6000.0
2015-05-26 14:10:00,85.33,85.36,85.33,85.36,1600.0,65.6158,65.6388,65.6158,65.6388,1600.0
2015-05-26 14:15:00,85.35,85.42,85.34,85.41,22000.0,65.6311,65.685,65.6234,65.6773,22000.0
2015-05-26 14:20:00,85.42,85.42,85.34,85.34,7000.0,65.685,65.685,65.6234,65.6234,7000.0
2015-05-26 14:25:00,85.35,85.4,85.3,85.3,11500.0,65.6311,65.6696,65.5927,65.5927,11500.0
2015-05-26 14:30:00,85.32,85.34,85.31,85.33,15300.0,65.6081,65.6234,65.6004,65.6158,15300.0
2015-05-26 14:35:00,85.31,85.33,85.28,85.33,21900.0,65.6004,65.6158,65.5773,65.6158,21900.0
2015-05-26 14:40:00,85.33,85.36,85.31,85.33,14700.0,65.6158,65.6388,65.6004,65.6158,14700.0
2015-05-26 14:45:00,85.34,85.37,85.31,85.32,6400.0,65.6234,65.6465,65.6004,65.6081,6400.0
2015-05-26 14:50:00,85.31,85.31,85.28,85.3,3800.0,65.6004,65.6004,65.5773,65.5927,3800.0
2015-05-26 14:55:00,85.29,85.31,85.28,85.3,5700.0,65.585,65.6004,65.5773,65.5927,5700.0
2015-05-26 15:00:00,85.27,85.36,85.27,85.36,12600.0,65.5696,65.6388,65.5696,65.6388,12600.0
2015-05-26 15:05:00,85.36,85.38,85.33,85.38,4900.0,65.6388,65.6542,65.6158,65.6542,4900.0
2015-05-26 15:10:00,85.37,85.38,85.33,85.38,3300.0,65.6465,65.6542,65.6158,65.6542,3300.0
2015-05-26 15:15:00,85.4,85.45,85.38,85.38,26500.0,65.6696,65.708,65.6542,65.6542,26500.0
2015-05-26 15:20:00,85.38,85.43,85.36,85.41,9000.0,65.6542,65.6926,65.6388,65.6773,9000.0
2015-05-26 15:25:00,85.42,85.44,85.38,85.43,6800.0,65.685,65.7003,65.6542,65.6926,6800.0
2015-05-26 15:30:00,85.44,85.49,85.43,85.48,14000.0,65.7003,65.7388,65.6926,65.7311,14000.0
2015-05-26 15:35:00,85.5,85.52,85.46,85.49,14600.0,65.7465,65.7619,65.7157,65.7388,14600.0
2015-05-26 15:40:00,85.49,85.54,85.47,85.53,9900.0,65.7388,65.7772,65.7234,65.7695,9900.0
2015-05-26 15:45:00,85.52,85.56,85.48,85.55,12500.0,65.7619,65.7926,65.7311,65.7849,12500.0
2015-05-26 15:50:00,85.54,85.54,85.48,85.53,10700.0,65.7772,65.7772,65.7311,65.7695,10700.0
2015-05-26 15:55:00,85.53,85.54,85.49,85.5,13200.0,65.7695,65.7772,65.7388,65.7465,13200.0
2015-05-27 09:30:00,85.79,85.79,85.56,85.58,20700.0,65.9695,65.9695,65.7926,65.808,20700.0
2015-05-27 09:35:00,85.64,85.69,85.64,85.66,1100.0,65.8541,65.8926,65.8541,65.8695,1100.0
2015-05-27 09:40:00,85.73,85.73,85.73,85.73,400.0,65.9233,65.9233,65.9233,65.9233,400.0
2015-05-27 09:45:00,85.74,85.81,85.71,85.79,4300.0,65.931,65.9849,65.908,65.9695,4300.0
2015-05-27 09:50:00,85.85,86.02,85.84,85.99,13700.0,66.0156,66.1463,66.0079,66.1233,13700.0
2015-05-27 09:55:00,86.04,86.04,85.92,85.92,2300.0,66.1617,66.1617,66.0694,66.0694,2300.0
2015-05-27 10:00:00,85.91,85.92,85.86,85.86,500.0,66.0618,66.0694,66.0233,66.0233,500.0
2015-05-27 10:05:00,85.85,85.87,85.83,85.87,1300.0,66.0156,66.031,66.0002,66.031,1300.0
2015-05-27 10:10:00,85.86,85.93,85.85,85.9,5700.0,66.0233,66.0771,66.0156,66.0541,5700.0
2015-05-27 10:15:00,85.86,85.9,85.86,85.86,18300.0,66.0233,66.0541,66.0233,66.0233,18300.0
2015-05-27 10:20:00,85.88,85.89,85.87,85.88,1600.0,66.0387,66.0464,66.031,66.0387,1600.0
2015-05-27 10:25:00,85.88,85.9,85.8,85.83,5600.0,66.0387,66.0541,65.9772,66.0002,5600.0
2015-05-27 10:30:00,85.81,85.9,85.81,85.88,22000.0,65.9849,66.0541,65.9849,66.0387,22000.0
2015-05-27 10:35:00,85.86,85.88,85.85,85.88,1000.0,66.0233,66.0387,66.0156,66.0387,1000.0
2015-05-27 10:40:00,85.87,85.89,85.86,85.88,1300.0,66.031,66.0464,66.0233,66.0387,1300.0
2015-05-27 10:45:00,85.89,85.89,85.84,85.84,1300.0,66.0464,66.0464,66.0079,66.0079,1300.0
2015-05-27 10:50:00,85.86,85.88,85.86,85.88,2400.0,66.0233,66.0387,66.0233,66.0387,2400.0
2015-05-27 10:55:00,85.9,85.93,85.9,85.93,3300.0,66.0541,66.0771,66.0541,66.0771,3300.0
2015-05-27 11:00:00,85.94,85.97,85.94,85.95,2100.0,66.0848,66.1079,66.0848,66.0925,2100.0
2015-05-27 11:05:00,85.94,85.95,85.93,85.95,1900.0,66.0848,66.0925,66.0771,66.0925,1900.0
2015-05-27 11:10:00,85.92,85.94,85.91,85.94,900.0,66.0694,66.0848,66.0618,66.0848,900.0
2015-05-27 11:15:00,85.95,85.95,85.91,85.91,4500.0,66.0925,66.0925,66.0618,66.0618,4500.0
2015-05-27 11:20:00,85.91,85.92,85.87,85.92,19200.0,66.0618,66.0694,66.031,66.0694,19200.0
2015-05-27 11:25:00,85.93,85.95,85.9,85.95,7100.0,66.0771,66.0925,66.0541,66.0925,7100.0
2015-05-27 11:30:00,85.98,85.98,85.95,85.96,2600.0,66.1156,66.1156,66.0925,66.1002,2600.0
2015-05-27 11:35:00,85.96,85.99,85.96,85.96,1500.0,66.1002,66.1233,66.1002,66.1002,1500.0
2015-05-27 11:40:00,86.0,86.05,86.0,86.04,4300.0,66.131,66.1694,66.131,66.1617,4300.0
2015-05-27 11:45:00,86.05,86.05,86.02,86.03,3400.0,66.1694,66.1694,66.1463,66.154,3400.0
2015-05-27 11:50:00,86.03,86.04,86.03,86.03,2200.0,66.154,66.1617,66.154,66.154,2200.0
2015-05-27 11:55:00,86.04,86.05,86.02,86.02,2200.0,66.1617,66.1694,66.1463,66.1463,2200.0
2015-05-27 12:00:00,86.01,86.04,86.01,86.03,5700.0,66.1386,66.1617,66.1386,66.154,5700.0
2015-05-27 12:05:00,86.04,86.04,86.03,86.04,4400.0,66.1617,66.1617,66.154,66.1617,4400.0
2015-05-27 12:10:00,86.04,86.04,86.02,86.03,2300.0,66.1617,66.1617,66.1463,66.154,2300.0
2015-05-27 12:15:00,86.03,86.07,86.03,86.07,1500.0,66.154,66.1848,66.154,66.1848,1500.0
2015-05-27 12:20:00,86.07,86.07,86.04,86.05,4000.0,66.1848,66.1848,66.1617,66.1694,4000.0
2015-05-27 12:25:00,86.04,86.05,86.02,86.04,900.0,66.1617,66.1694,66.1463,66.1617,900.0
2015-05-27 12:30:00,86.04,86.04,86.02,86.03,1500.0,66.1617,66.1617,66.1463,66.154,1500.0
2015-05-27 12:35:00,86.01,86.01,86.0,86.01,1300.0,66.1386,66.1386,66.131,66.1386,1300.0
2015-05-27 12:40:00,85.99,86.03,85.98,86.03,11300.0,66.1233,66.154,66.1156,66.154,11300.0
2015-05-27 12:45:00,86.03,86.04,86.0,86.02,6300.0,66.154,66.1617,66.131,66.1463,6300.0
2015-05-27 12:50:00,86.0,86.01,85.99,86.0,800.0,66.131,66.1386,66.1233,66.131,800.0
2015-05-27 12:55:00,85.99,86.01,85.98,86.0,2200.0,66.1233,66.1386,66.1156,66.131,2200.0
2015-05-27 13:00:00,86.0,86.04,85.99,86.04,2000.0,66.131,66.1617,66.1233,66.1617,2000.0
2015-05-27 13:05:00,86.05,86.07,86.04,86.05,2900.0,66.1694,66.1848,66.1617,66.1694,2900.0
2015-05-27 13:10:00,86.07,86.1,86.06,86.06,3300.0,66.1848,66.2079,66.1771,66.1771,3300.0
2015-05-27 13:15:00,86.06,86.08,86.05,86.08,19300.0,66.1771,66.1925,66.1694,66.1925,19300.0
2015-05-27 13:20:00,86.07,86.12,86.07,86.11,16100.0,66.1848,66.2232,66.1848,66.2155,16100.0
2015-05-27 13:25:00,86.12,86.12,86.11,86.12,900.0,66.2232,66.2232,66.2155,66.2232,900.0
2015-05-27 13:30:00,86.11,86.12,86.11,86.11,800.0,66.2155,66.2232,66.2155,66.2155,800.0
2015-05-27 13:35:00,86.11,86.11,86.1,86.1,1200.0,66.2155,66.2155,66.2079,66.2079,1200.0
2015-05-27 13:40:00,86.1,86.1,86.09,86.09,6600.0,66.2079,66.2079,66.2002,66.2002,6600.0
2015-05-27 13:45:00,86.09,86.1,86.08,86.08,1100.0,66.2002,66.2079,66.1925,66.1925,1100.0
2015-05-27 13:50:00,86.08,86.08,86.07,86.08,7900.0,66.1925,66.1925,66.1848,66.1925,7900.0
2015-05-27 13:55:00,86.09,86.11,86.08,86.11,5500.0,66.2002,66.2155,66.1925,66.2155,5500.0
2015-05-27 14:00:00,86.12,86.16,86.11,86.15,7400.0,66.2232,66.254,66.2155,66.2463,7400.0
2015-05-27 14:05:00,86.16,86.18,86.16,86.17,17400.0,66.254,66.2694,66.254,66.2617,17400.0
2015-05-27 14:10:00,86.14,86.14,86.11,86.11,10800.0,66.2386,66.2386,66.2155,66.2155,10800.0
2015-05-27 14:15:00,86.11,86.13,86.09,86.13,1700.0,66.2155,66.2309,66.2002,66.2309,1700.0
2015-05-27 14:20:00,86.12,86.14,86.12,86.12,3700.0,66.2232,66.2386,66.2232,66.2232,3700.0
2015-05-27 14:25:00,86.12,86.14,86.11,86.14,5100.0,66.2232,66.2386,66.2155,66.2386,5100.0
2015-05-27 14:30:00,86.16,86.16,86.11,86.13,10900.0,66.254,66.254,66.2155,66.2309,10900.0
2015-05-27 14:35:00,86.12,86.13,86.1,86.11,2300.0,66.2232,66.2309,66.2079,66.2155,2300.0
2015-05-27 14:40:00,86.13,86.15,86.11,86.14,4800.0,66.2309,66.2463,66.2155,66.2386,4800.0
2015-05-27 14:45:00,86.13,86.13,86.1,86.11,8500.0,66.2309,66.2309,66.2079,66.2155,8500.0
2015-05-27 14:50:00,86.11,86.12,86.1,86.12,2500.0,66.2155,66.2232,66.2079,66.2232,2500.0
2015-05-27 14:55:00,86.11,86.13,86.11,86.13,1400.0,66.2155,66.2309,66.2155,66.2309,1400.0
2015-05-27 15:00:00,86.15,86.16,86.13,86.13,7600.0,66.2463,66.254,66.2309,66.2309,7600.0
2015-05-27 15:05:00,86.13,86.2,86.13,86.19,10300.0,66.2309,66.2847,66.2309,66.2771,10300.0
2015-05-27 15:10:00,86.19,86.22,86.17,86.2,18200.0,66.2771,66.3001,66.2617,66.2847,18200.0
2015-05-27 15:15:00,86.21,86.24,86.2,86.24,10400.0,66.2924,66.3155,66.2847,66.3155,10400.0
2015-05-27 15:20:00,86.22,86.22,86.19,86.19,1300.0,66.3001,66.3001,66.2771,66.2771,1300.0
2015-05-27 15:25:00,86.2,86.2,86.17,86.17,14400.0,66.2847,66.2847,66.2617,66.2617,14400.0
2015-05-27 15:30:00,86.19,86.19,86.15,86.17,3600.0,66.2771,66.2771,66.2463,66.2617,3600.0
2015-05-27 15:35:00,86.18,86.21,86.17,86.2,2600.0,66.2694,66.2924,66.2617,66.2847,2600.0
2015-05-27 15:40:00,86.22,86.24,86.2,86.22,6100.0,66.3001,66.3155,66.2847,66.3001,6100.0
2015-05-27 15:45:00,86.2,86.27,86.2,86.26,6300.0,66.2847,66.3386,66.2847,66.3309,6300.0
2015-05-27 15:50:00,86.26,86.29,86.24,86.24,7600.0,66.3309,66.354,66.3155,66.3155,7600.0
2015-05-27 15:55:00,86.22,86.23,86.18,86.18,11900.0,66.3001,66.3078,66.2694,66.2694,11900.0
2015-05-28 09:30:00,86.08,86.1,86.01,86.04,21500.0,66.1925,66.2079,66.1386,66.1617,21500.0
2015-05-28 09:35:00,86.04,86.08,86.04,86.08,1000.0,66.1617,66.1925,66.1617,66.1925,1000.0
2015-05-28 09:40:00,86.09,86.17,86.09,86.16,3800.0,66.2002,66.2617,66.2002,66.254,3800.0
2015-05-28 09:45:00,86.12,86.18,86.12,86.12,7500.0,66.2232,66.2694,66.2232,66.2232,7500.0
2015-05-28 09:50:00,86.11,86.11,86.04,86.05,1200.0,66.2155,66.2155,66.1617,66.1694,1200.0
2015-05-28 09:55:00,86.05,86.05,85.92,85.93,6000.0,66.1694,66.1694,66.0694,66.0771,6000.0
2015-05-28 10:00:00,85.93,85.94,85.88,85.92,13700.0,66.0771,66.0848,66.0387,66.0694,13700.0
2015-05-28 10:05:00,85.92,85.97,85.92,85.97,5900.0,66.0694,66.1079,66.0694,66.1079,5900.0
2015-05-28 10:10:00,85.98,85.98,85.88,85.92,13000.0,66.1156,66.1156,66.0387,66.0694,13000.0
2015-05-28 10:15:00,85.93,86.01,85.92,86.01,15800.0,66.0771,66.1386,66.0694,66.1386,15800.0
2015-05-28 10:20:00,86.0,86.0,85.93,85.94,3100.0,66.131,66.131,66.0771,66.0848,3100.0
2015-05-28 10:25:00,85.95,85.98,85.92,85.93,3100.0,66.0925,66.1156,66.0694,66.0771,3100.0
2015-05-28 10:30:00,85.91,85.91,85.84,85.87,7500.0,66.0618,66.0618,66.0079,66.031,7500.0
2015-05-28 10:35:00,85.84,85.84,85.78,85.83,5000.0,66.0079,66.0079,65.9618,66.0002,5000.0
2015-05-28 10:40:00,85.83,85.88,85.82,85.88,4200.0,66.0002,66.0387,65.9925,66.0387,4200.0
2015-05-28 10:45:00,85.87,85.91,85.87,85.89,2400.0,66.031,66.0618,66.031,66.0464,2400.0
2015-05-28 10:50:00,85.88,85.89,85.85,85.89,2200.0,66.0387,66.0464,66.0156,66.0464,2200.0
2015-05-28 10:55:00,85.91,85.93,85.87,85.88,3900.0,66.0618,66.0771,66.031,66.0387,3900.0
2015-05-28 11:00:00,85.87,85.95,85.87,85.87,13700.0,66.031,66.0925,66.031,66.031,13700.0
2015-05-28 11:05:00,85.86,85.91,85.85,85.91,10300.0,66.0233,66.0618,66.0156,66.0618,10300.0
2015-05-28 11:10:00,85.9,85.98,85.89,85.98,6600.0,66.0541,66.1156,66.0464,66.1156,6600.0
2015-05-28 11:15:00,86.0,86.05,86.0,86.03,4600.0,66.131,66.1694,66.131,66.154,4600.0
2015-05-28 11:20:00,86.04,86.04,86.01,86.03,2400.0,66.1617,66.1617,66.1386,66.154,2400.0
2015-05-28 11:25:00,86.01,86.01,85.98,85.99,3200.0,66.1386,66.1386,66.1156,66.1233,3200.0
2015-05-28 11:30:00,86.0,86.04,86.0,86.03,3800.0,66.131,66.1617,66.131,66.154,3800.0
2015-05-28 11:35:00,86.01,86.01,85.97,85.99,13700.0,66.1386,66.1386,66.1079,66.1233,13700.0
2015-05-28 11:40:00,85.99,86.01,85.98,86.01,2600.0,66.1233,66.1386,66.1156,66.1386,2600.0
2015-05-28 11:45:00,85.99,85.99,85.86,85.87,6000.0,66.1233,66.1233,66.0233,66.031,6000.0
2015-05-28 11:50:00,85.87,85.87,85.83,85.85,4100.0,66.031,66.031,66.0002,66.0156,4100.0
2015-05-28 11:55:00,85.86,85.87,85.84,85.86,4800.0,66.0233,66.031,66.0079,66.0233,4800.0
2015-05-28 12:00:00,85.87,85.89,85.83,85.89,7300.0,66.031,66.0464,66.0002,66.0464,7300.0
2015-05-28 12:05:00,85.89,85.89,85.86,85.86,3400.0,66.0464,66.0464,66.0233,66.0233,3400.0
2015-05-28 12:10:00,85.9,85.91,85.9,85.91,700.0,66.0541,66.0618,66.0541,66.0618,700.0
2015-05-28 12:15:00,85.91,85.95,85.9,85.94,7600.0,66.0618,66.0925,66.0541,66.0848,7600.0
2015-05-28 12:20:00,85.92,86.0,85.92,85.99,5400.0,66.0694,66.131,66.0694,66.1233,5400.0
2015-05-28 12:25:00,85.98,85.99,85.96,85.99,400.0,66.1156,66.1233,66.1002,66.1233,400.0
2015-05-28 12:30:00,86.01,86.01,85.88,85.9,5200.0,66.1386,66.1386,66.0387,66.0541,5200.0
2015-05-28 12:35:00,85.88,85.88,85.85,85.86,4100.0,66.0387,66.0387,66.0156,66.0233,4100.0
2015-05-28 12:40:00,85.87,85.93,85.87,85.93,2700.0,66.031,66.0771,66.031,66.0771,2700.0
2015-05-28 12:45:00,85.92,85.93,85.9,85.93,700.0,66.0694,66.0771,66.0541,66.0771,700.0
2015-05-28 12:50:00,85.95,85.95,85.94,85.94,1300.0,66.0925,66.0925,66.0848,66.0848,1300.0
2015-05-28 12:55:00,85.93,85.96,85.93,85.94,3500.0,66.0771,66.1002,66.0771,66.0848,3500.0
2015-05-28 13:00:00,85.92,85.97,85.92,85.96,2200.0,66.0694,66.1079,66.0694,66.1002,2200.0
2015-05-28 13:05:00,85.99,86.04,85.99,86.0,3100.0,66.1233,66.1617,66.1233,66.131,3100.0
2015-05-28 13:10:00,85.98,85.98,85.95,85.96,300.0,66.1156,66.1156,66.0925,66.1002,300.0
2015-05-28 13:15:00,85.97,85.99,85.92,85.94,5300.0,66.1079,66.1233,66.0694,66.0848,5300.0
2015-05-28 13:20:00,85.95,85.96,85.92,85.94,14400.0,66.0925,66.1002,66.0694,66.0848,14400.0
2015-05-28 13:25:00,85.96,85.96,85.95,85.95,2100.0,66.1002,66.1002,66.0925,66.0925,2100.0
2015-05-28 13:30:00,85.97,85.97,85.93,85.93,4700.0,66.1079,66.1079,66.0771,66.0771,4700.0
2015-05-28 13:35:00,85.95,86.0,85.95,85.99,2100.0,66.0925,66.131,66.0925,66.1233,2100.0
2015-05-28 13:40:00,86.01,86.03,85.99,85.99,4700.0,66.1386,66.154,66.1233,66.1233,4700.0
2015-05-28 13:45:00,86.0,86.02,85.99,86.0,1100.0,66.131,66.1463,66.1233,66.131,1100.0
2015-05-28 13:50:00,86.01,86.05,85.99,86.05,17000.0,66.1386,66.1694,66.1233,66.1694,17000.0
2015-05-28 13:55:00,86.07,86.07,86.02,86.03,3500.0,66.1848,66.1848,66.1463,66.154,3500.0
2015-05-28 14:00:00,86.01,86.02,85.98,85.99,8400.0,66.1386,66.1463,66.1156,66.1233,8400.0
2015-05-28 14:05:00,85.99,86.02,85.96,86.0,21900.0,66.1233,66.1463,66.1002,66.131,21900.0
2015-05-28 14:10:00,86.0,86.03,86.0,86.02,10400.0,66.131,66.154,66.131,66.1463,10400.0
2015-05-28 14:15:00,86.04,86.04,86.01,86.04,6200.0,66.1617,66.1617,66.1386,66.1617,6200.0
2015-05-28 14:20:00,86.04,86.11,86.03,86.08,18900.0,66.1617,66.2155,66.154,66.1925,18900.0
2015-05-28 14:25:00,86.09,86.16,86.09,86.16,6700.0,66.2002,66.254,66.2002,66.254,6700.0
2015-05-28 14:30:00,86.17,86.17,86.13,86.13,3100.0,66.2617,66.2617,66.2309,66.2309,3100.0
2015-05-28 14:35:00,86.13,86.18,86.13,86.14,19200.0,66.2309,66.2694,66.2309,66.2386,19200.0
2015-05-28 14:40:00,86.15,86.16,86.14,86.16,1600.0,66.2463,66.254,66.2386,66.254,1600.0
2015-05-28 14:45:00,86.17,86.18,86.14,86.15,3300.0,66.2617,66.2694,66.2386,66.2463,3300.0
2015-05-28 14:50:00,86.16,86.18,86.15,86.17,2900.0,66.254,66.2694,66.2463,66.2617,2900.0
2015-05-28 14:55:00,86.18,86.19,86.16,86.19,5400.0,66.2694,66.2771,66.254,66.2771,5400.0
2015-05-28 15:00:00,86.18,86.23,86.18,86.23,5600.0,66.2694,66.3078,66.2694,66.3078,5600.0
2015-05-28 15:05:00,86.22,86.23,86.19,86.2,13100.0,66.3001,66.3078,66.2771,66.2847,13100.0
2015-05-28 15:10:00,86.18,86.2,86.17,86.19,8200.0,66.2694,66.2847,66.2617,66.2771,8200.0
2015-05-28 15:15:00,86.21,86.21,86.18,86.2,3700.0,66.2924,66.2924,66.2694,66.2847,3700.0
2015-05-28 15:20:00,86.19,86.19,86.16,86.16,2700.0,66.2771,66.2771,66.254,66.254,2700.0
2015-05-28 15:25:00,86.17,86.18,86.13,86.14,4900.0,66.2617,66.2694,66.2309,66.2386,4900.0
2015-05-28 15:30:00,86.15,86.17,86.15,86.17,4200.0,66.2463,66.2617,66.2463,66.2617,4200.0
2015-05-28 15:35:00,86.18,86.18,86.14,86.16,3600.0,66.2694,66.2694,66.2386,66.254,3600.0
2015-05-28 15:40:00,86.17,86.17,86.14,86.15,1000.0,66.2617,66.2617,66.2386,66.2463,1000.0
2015-05-28 15:45:00,86.13,86.19,86.13,86.18,6800.0,66.2309,66.2771,66.2309,66.2694,6800.0
2015-05-28 15:50:00,86.17,86.2,86.16,86.18,6700.0,66.2617,66.2847,66.254,66.2694,6700.0
2015-05-28 15:55:00,86.2,86.22,86.19,86.19,8600.0,66.2847,66.3001,66.2771,66.2771,8600.0
2015-05-29 09:30:00,86.17,86.17,86.04,86.05,20500.0,66.2617,66.2617,66.1617,66.1694,20500.0
2015-05-29 09:35:00,85.97,86.01,85.96,86.0,1600.0,66.1079,66.1386,66.1002,66.131,1600.0
2015-05-29 09:40:00,86.02,86.06,85.98,86.01,3700.0,66.1463,66.1771,66.1156,66.1386,3700.0
2015-05-29 09:45:00,86.0,86.0,85.98,85.98,200.0,66.131,66.131,66.1156,66.1156,200.0
2015-05-29 09:50:00,86.0,86.04,86.0,86.01,2400.0,66.131,66.1617,66.131,66.1386,2400.0
2015-05-29 09:55:00,86.05,86.09,86.03,86.09,1500.0,66.1694,66.2002,66.154,66.2002,1500.0
2015-05-29 10:00:00,86.07,86.08,86.02,86.07,3900.0,66.1848,66.1925,66.1463,66.1848,3900.0
2015-05-29 10:05:00,86.02,86.03,86.0,86.0,2900.0,66.1463,66.154,66.131,66.131,2900.0
2015-05-29 10:10:00,85.99,86.03,85.98,86.03,1500.0,66.1233,66.154,66.1156,66.154,1500.0
2015-05-29 10:15:00,86.02,86.03,86.0,86.02,9500.0,66.1463,66.154,66.131,66.1463,9500.0
2015-05-29 10:20:00,86.02,86.07,86.01,86.06,1200.0,66.1463,66.1848,66.1386,66.1771,1200.0
2015-05-29 10:25:00,86.03,86.04,85.94,85.94,3300.0,66.154,66.1617,66.0848,66.0848,3300.0
2015-05-29 10:30:00,85.94,85.94,85.89,85.92,4500.0,66.0848,66.0848,66.0464,66.0694,4500.0
2015-05-29 10:35:00,85.92,85.93,85.87,85.89,1200.0,66.0694,66.0771,66.031,66.0464,1200.0
2015-05-29 10:40:00,85.9,85.9,85.74,85.74,3700.0,66.0541,66.0541,65.931,65.931,3700.0
2015-05-29 10:45:00,85.74,85.75,85.67,85.67,2300.0,65.931,65.9387,65.8772,65.8772,2300.0
2015-05-29 10:50:00,85.61,85.67,85.59,85.66,10100.0,65.8311,65.8772,65.8157,65.8695,10100.0
2015-05-29 10:55:00,85.66,85.7,85.63,85.69,19400.0,65.8695,65.9003,65.8464,65.8926,19400.0
2015-05-29 11:00:00,85.69,85.7,85.66,85.68,3300.0,65.8926,65.9003,65.8695,65.8849,3300.0
2015-05-29 11:05:00,85.68,85.71,85.67,85.68,10800.0,65.8849,65.908,65.8772,65.8849,10800.0
2015-05-29 11:10:00,85.69,85.71,85.67,85.67,2300.0,65.8926,65.908,65.8772,65.8772,2300.0
2015-05-29 11:15:00,85.68,85.79,85.67,85.78,7700.0,65.8849,65.9695,65.8772,65.9618,7700.0
2015-05-29 11:20:00,85.77,85.77,85.71,85.72,6700.0,65.9541,65.9541,65.908,65.9156,6700.0
2015-05-29 11:25:00,85.73,85.73,85.6,85.6,3000.0,65.9233,65.9233,65.8234,65.8234,3000.0
2015-05-29 11:30:00,85.6,85.64,85.58,85.64,6600.0,65.8234,65.8541,65.808,65.8541,6600.0
2015-05-29 11:35:00,85.64,85.66,85.58,85.64,6500.0,65.8541,65.8695,65.808,65.8541,6500.0
2015-05-29 11:40:00,85.68,85.85,85.68,85.81,7400.0,65.8849,66.0156,65.8849,65.9849,7400.0
2015-05-29 11:45:00,85.82,85.86,85.81,85.85,4500.0,65.9925,66.0233,65.9849,66.0156,4500.0
2015-05-29 11:50:00,85.85,85.87,85.82,85.87,4800.0,66.0156,66.031,65.9925,66.031,4800.0
2015-05-29 11:55:00,85.86,85.86,85.82,85.85,1400.0,66.0233,66.0233,65.9925,66.0156,1400.0
2015-05-29 12:00:00,85.84,85.92,85.84,85.88,4000.0,66.0079,66.0694,66.0079,66.0387,4000.0
2015-05-29 12:05:00,85.88,85.89,85.86,85.89,9000.0,66.0387,66.0464,66.0233,66.0464,9000.0
2015-05-29 12:10:00,85.89,85.89,85.83,85.83,2800.0,66.0464,66.0464,66.0002,66.0002,2800.0
2015-05-29 12:15:00,85.83,85.87,85.81,85.85,3500.0,66.0002,66.031,65.9849,66.0156,3500.0
2015-05-29 12:20:00,85.87,85.89,85.84,85.89,2700.0,66.031,66.0464,66.0079,66.0464,2700.0
2015-05-29 12:25:00,85.89,85.96,85.89,85.94,2500.0,66.0464,66.1002,66.0464,66.0848,2500.0
2015-05-29 12:30:00,85.95,86.01,85.95,86.0,5700.0,66.0925,66.1386,66.0925,66.131,5700.0
2015-05-29 12:35:00,85.99,86.01,85.97,86.01,1800.0,66.1233,66.1386,66.1079,66.1386,1800.0
2015-05-29 12:40:00,86.02,86.02,85.98,85.98,1500.0,66.1463,66.1463,66.1156,66.1156,1500.0
2015-05-29 12:45:00,86.0,86.0,86.0,86.0,200.0,66.131,66.131,66.131,66.131,200.0
2015-05-29 12:50:00,85.97,85.97,85.94,85.94,6100.0,66.1079,66.1079,66.0848,66.0848,6100.0
2015-05-29 12:55:00,85.95,85.98,85.93,85.93,1200.0,66.0925,66.1156,66.0771,66.0771,1200.0
2015-05-29 13:00:00,85.94,85.95,85.92,85.95,2800.0,66.0848,66.0925,66.0694,66.0925,2800.0
2015-05-29 13:05:00,85.94,85.94,85.9,85.93,2500.0,66.0848,66.0848,66.0541,66.0771,2500.0
2015-05-29 13:10:00,85.94,86.02,85.93,86.01,3900.0,66.0848,66.1463,66.0771,66.1386,3900.0
2015-05-29 13:15:00,86.01,86.05,85.98,86.05,4300.0,66.1386,66.1694,66.1156,66.1694,4300.0
2015-05-29 13:20:00,86.06,86.1,86.06,86.08,2200.0,66.1771,66.2079,66.1771,66.1925,2200.0
2015-05-29 13:25:00,86.08,86.11,86.07,86.11,5400.0,66.1925,66.2155,66.1848,66.2155,5400.0
2015-05-29 13:30:00,86.12,86.13,86.07,86.07,4100.0,66.2232,66.2309,66.1848,66.1848,4100.0
2015-05-29 13:35:00,86.08,86.1,86.06,86.06,6300.0,66.1925,66.2079,66.1771,66.1771,6300.0
2015-05-29 13:40:00,86.06,86.08,86.05,86.07,24500.0,66.1771,66.1925,66.1694,66.1848,24500.0
2015-05-29 13:45:00,86.08,86.1,86.08,86.09,4000.0,66.1925,66.2079,66.1925,66.2002,4000.0
2015-05-29 13:50:00,86.08,86.08,86.04,86.04,2800.0,66.1925,66.1925,66.1617,66.1617,2800.0
2015-05-29 13:55:00,86.04,86.05,86.0,86.02,5100.0,66.1617,66.1694,66.131,66.1463,5100.0
2015-05-29 14:00:00,86.0,86.02,85.97,85.97,1500.0,66.131,66.1463,66.1079,66.1079,1500.0
2015-05-29 14:05:00,85.99,86.0,85.96,85.96,5000.0,66.1233,66.131,66.1002,66.1002,5000.0
2015-05-29 14:10:00,85.95,85.96,85.9,85.94,13100.0,66.0925,66.1002,66.0541,66.0848,13100.0
2015-05-29 14:15:00,85.95,85.95,85.91,85.92,5200.0,66.0925,66.0925,66.0618,66.0694,5200.0
2015-05-29 14:20:00,85.92,85.92,85.8,85.8,4800.0,66.0694,66.0694,65.9772,65.9772,4800.0
2015-05-29 14:25:00,85.79,85.86,85.79,85.84,4900.0,65.9695,66.0233,65.9695,66.0079,4900.0
2015-05-29 14:30:00,85.83,85.87,85.81,85.82,4900.0,66.0002,66.031,65.9849,65.9925,4900.0
2015-05-29 14:35:00,85.81,85.83,85.77,85.82,5100.0,65.9849,66.0002,65.9541,65.9925,5100.0
2015-05-29 14:40:00,85.78,85.81,85.75,85.79,5900.0,65.9618,65.9849,65.9387,65.9695,5900.0
2015-05-29 14:45:00,85.78,85.78,85.69,85.72,9400.0,65.9618,65.9618,65.8926,65.9156,9400.0
2015-05-29 14:50:00,85.72,85.78,85.71,85.78,4100.0,65.9156,65.9618,65.908,65.9618,4100.0
2015-05-29 14:55:00,85.79,85.8,85.75,85.79,13400.0,65.9695,65.9772,65.9387,65.9695,13400.0
2015-05-29 15:00:00,85.77,85.83,85.77,85.79,23600.0,65.9541,66.0002,65.9541,65.9695,23600.0
2015-05-29 15:05:00,85.79,85.9,85.76,85.89,9200.0,65.9695,66.0541,65.9464,66.0464,9200.0
2015-05-29 15:10:00,85.89,85.95,85.88,85.91,217600.0,66.0464,66.0925,66.0387,66.0618,217600.0
2015-05-29 15:15:00,85.89,85.89,85.84,85.84,39300.0,66.0464,66.0464,66.0079,66.0079,39300.0
2015-05-29 15:20:00,85.85,85.89,85.82,85.89,27900.0,66.0156,66.0464,65.9925,66.0464,27900.0
2015-05-29 15:25:00,85.92,85.93,85.88,85.92,8400.0,66.0694,66.0771,66.0387,66.0694,8400.0
2015-05-29 15:30:00,85.92,85.97,85.85,85.87,7300.0,66.0694,66.1079,66.0156,66.031,7300.0
2015-05-29 15:35:00,85.88,85.89,85.85,85.88,6500.0,66.0387,66.0464,66.0156,66.0387,6500.0
2015-05-29 15:40:00,85.9,85.97,85.9,85.93,4400.0,66.0541,66.1079,66.0541,66.0771,4400.0
2015-05-29 15:45:00,85.92,85.92,85.88,85.88,4000.0,66.0694,66.0694,66.0387,66.0387,4000.0
2015-05-29 15:50:00,85.87,85.87,85.82,85.83,23400.0,66.031,66.031,65.9925,66.0002,23400.0
2015-05-29 15:55:00,85.84,85.87,85.77,85.77,19500.0,66.0079,66.031,65.9541,65.9541,19500.0
2015-06-01 09:30:00,86.08,86.13,86.0,86.05,18028.0,66.1925,66.2309,66.131,66.1694,18028.0
2015-06-01 09:35:00,86.0,86.0,85.88,85.91,5753.0,66.131,66.131,66.0387,66.0618,5753.0
2015-06-01 09:40:00,85.87,85.89,85.86,85.86,1921.0,66.031,66.0464,66.0233,66.0233,1921.0
2015-06-01 09:45:00,85.82,85.85,85.7,85.7,12899.0,65.9925,66.0156,65.9003,65.9003,12899.0
2015-06-01 09:50:00,85.7,85.75,85.7,85.74,3305.0,65.9003,65.9387,65.9003,65.931,3305.0
2015-06-01 09:55:00,85.75,85.84,85.75,85.82,6843.0,65.9387,66.0079,65.9387,65.9925,6843.0
2015-06-01 10:00:00,85.83,85.98,85.83,85.94,11346.0,66.0002,66.1156,66.0002,66.0848,11346.0
2015-06-01 10:05:00,85.94,85.94,85.82,85.83,8401.0,66.0848,66.0848,65.9925,66.0002,8401.0
2015-06-01 10:10:00,85.77,85.83,85.66,85.67,6551.0,65.9541,66.0002,65.8695,65.8772,6551.0
2015-06-01 10:15:00,85.68,85.68,85.55,85.58,26841.0,65.8849,65.8849,65.7849,65.808,26841.0
2015-06-01 10:20:00,85.56,85.69,85.56,85.65,5805.0,65.7926,65.8926,65.7926,65.8618,5805.0
2015-06-01 10:25:00,85.64,85.71,85.61,85.69,12794.0,65.8541,65.908,65.8311,65.8926,12794.0
2015-06-01 10:30:00,85.67,85.71,85.61,85.65,41092.0,65.8772,65.908,65.8311,65.8618,41092.0
2015-06-01 10:35:00,85.64,85.69,85.58,85.65,15326.0,65.8541,65.8926,65.808,65.8618,15326.0
2015-06-01 10:40:00,85.62,85.62,85.56,85.56,8538.0,65.8388,65.8388,65.7926,65.7926,8538.0
2015-06-01 10:45:00,85.55,85.61,85.51,85.59,8325.0,65.7849,65.8311,65.7542,65.8157,8325.0
2015-06-01 10:50:00,85.59,85.65,85.59,85.64,9630.0,65.8157,65.8618,65.8157,65.8541,9630.0
2015-06-01 10:55:00,85.62,85.75,85.6,85.74,7666.0,65.8388,65.9387,65.8234,65.931,7666.0
2015-06-01 11:00:00,85.76,85.79,85.75,85.78,7068.0,65.9464,65.9695,65.9387,65.9618,7068.0
2015-06-01 11:05:00,85.81,85.83,85.77,85.78,12652.0,65.9849,66.0002,65.9541,65.9618,12652.0
2015-06-01 11:10:00,85.77,85.77,85.73,85.73,4048.0,65.9541,65.9541,65.9233,65.9233,4048.0
2015-06-01 11:15:00,85.73,85.74,85.7,85.73,2472.0,65.9233,65.931,65.9003,65.9233,2472.0
2015-06-01 11:20:00,85.78,85.78,85.76,85.76,600.0,65.9618,65.9618,65.9464,65.9464,600.0
2015-06-01 11:25:00,85.75,85.75,85.63,85.65,2881.0,65.9387,65.9387,65.8464,65.8618,2881.0
2015-06-01 11:30:00,85.67,85.69,85.66,85.68,4304.0,65.8772,65.8926,65.8695,65.8849,4304.0
2015-06-01 11:35:00,85.68,85.72,85.65,85.7,5301.0,65.8849,65.9156,65.8618,65.9003,5301.0
2015-06-01 11:40:00,85.69,85.73,85.68,85.73,6502.0,65.8926,65.9233,65.8849,65.9233,6502.0
2015-06-01 11:45:00,85.72,85.73,85.68,85.7,1918.0,65.9156,65.9233,65.8849,65.9003,1918.0
2015-06-01 11:50:00,85.71,85.73,85.71,85.71,3694.0,65.908,65.9233,65.908,65.908,3694.0
2015-06-01 11:55:00,85.68,85.71,85.68,85.7,4942.0,65.8849,65.908,65.8849,65.9003,4942.0
2015-06-01 12:00:00,85.69,85.75,85.68,85.73,9259.0,65.8926,65.9387,65.8849,65.9233,9259.0
2015-06-01 12:05:00,85.75,85.75,85.71,85.74,2461.0,65.9387,65.9387,65.908,65.931,2461.0
2015-06-01 12:10:00,85.75,85.75,85.72,85.75,626.0,65.9387,65.9387,65.9156,65.9387,626.0
2015-06-01 12:15:00,85.75,85.91,85.75,85.91,10155.0,65.9387,66.0618,65.9387,66.0618,10155.0
2015-06-01 12:20:00,85.93,85.93,85.89,85.89,950.0,66.0771,66.0771,66.0464,66.0464,950.0
2015-06-01 12:25:00,85.93,85.97,85.92,85.97,5408.0,66.0771,66.1079,66.0694,66.1079,5408.0
2015-06-01 12:30:00,85.96,85.96,85.92,85.92,943.0,66.1002,66.1002,66.0694,66.0694,943.0
2015-06-01 12:35:00,85.95,85.95,85.92,85.94,2646.0,66.0925,66.0925,66.0694,66.0848,2646.0
2015-06-01 12:40:00,85.94,85.94,85.92,85.92,11044.0,66.0848,66.0848,66.0694,66.0694,11044.0
2015-06-01 12:45:00,85.93,85.95,85.92,85.93,11241.0,66.0771,66.0925,66.0694,66.0771,11241.0
2015-06-01 12:50:00,85.94,85.97,85.94,85.97,2022.0,66.0848,66.1079,66.0848,66.1079,2022.0
2015-06-01 12:55:00,85.96,86.03,85.96,86.02,4953.0,66.1002,66.154,66.1002,66.1463,4953.0
2015-06-01 13:00:00,86.05,86.05,86.01,86.02,15266.0,66.1694,66.1694,66.1386,66.1463,15266.0
2015-06-01 13:05:00,86.03,86.03,86.0,86.01,565.0,66.154,66.154,66.131,66.1386,565.0
2015-06-01 13:10:00,86.03,86.07,86.03,86.03,568.0,66.154,66.1848,66.154,66.154,568.0
2015-06-01 13:15:00,86.02,86.03,86.0,86.0,9385.0,66.1463,66.154,66.131,66.131,9385.0
2015-06-01 13:20:00,86.01,86.03,86.0,86.02,5691.0,66.1386,66.154,66.131,66.1463,5691.0
2015-06-01 13:25:00,86.05,86.05,86.01,86.02,1934.0,66.1694,66.1694,66.1386,66.1463,1934.0
2015-06-01 13:30:00,86.06,86.06,86.03,86.03,3494.0,66.1771,66.1771,66.154,66.154,3494.0
2015-06-01 13:35:00,86.01,86.03,86.0,86.01,9577.0,66.1386,66.154,66.131,66.1386,9577.0
2015-06-01 13:40:00,86.03,86.04,86.0,86.01,3740.0,66.154,66.1617,66.131,66.1386,3740.0
2015-06-01 13:45:00,86.02,86.05,86.02,86.03,5326.0,66.1463,66.1694,66.1463,66.154,5326.0
2015-06-01 13:50:00,86.02,86.02,85.99,86.02,7591.0,66.1463,66.1463,66.1233,66.1463,7591.0
2015-06-01 13:55:00,86.01,86.04,85.98,86.03,6847.0,66.1386,66.1617,66.1156,66.154,6847.0
2015-06-01 14:00:00,86.04,86.07,86.03,86.04,26049.0,66.1617,66.1848,66.154,66.1617,26049.0
2015-06-01 14:05:00,86.04,86.05,86.03,86.05,4961.0,66.1617,66.1694,66.154,66.1694,4961.0
2015-06-01 14:10:00,86.05,86.06,86.03,86.03,8806.0,66.1694,66.1771,66.154,66.154,8806.0
2015-06-01 14:15:00,86.04,86.09,86.03,86.08,9397.0,66.1617,66.2002,66.154,66.1925,9397.0
2015-06-01 14:20:00,86.08,86.14,86.07,86.14,9761.0,66.1925,66.2386,66.1848,66.2386,9761.0
2015-06-01 14:25:00,86.14,86.15,86.13,86.14,5780.0,66.2386,66.2463,66.2309,66.2386,5780.0
2015-06-01 14:30:00,86.14,86.17,86.11,86.11,6688.0,66.2386,66.2617,66.2155,66.2155,6688.0
2015-06-01 14:35:00,86.11,86.12,86.08,86.08,9020.0,66.2155,66.2232,66.1925,66.1925,9020.0
2015-06-01 14:40:00,86.08,86.09,86.05,86.08,9870.0,66.1925,66.2002,66.1694,66.1925,9870.0
2015-06-01 14:45:00,86.08,86.1,86.05,86.07,10125.0,66.1925,66.2079,66.1694,66.1848,10125.0
2015-06-01 14:50:00,86.07,86.08,86.04,86.07,16090.0,66.1848,66.1925,66.1617,66.1848,16090.0
2015-06-01 14:55:00,86.07,86.09,86.06,86.08,6732.0,66.1848,66.2002,66.1771,66.1925,6732.0
2015-06-01 15:00:00,86.08,86.1,86.07,86.09,4876.0,66.1925,66.2079,66.1848,66.2002,4876.0
2015-06-01 15:05:00,86.09,86.1,86.08,86.1,5540.0,66.2002,66.2079,66.1925,66.2079,5540.0
2015-06-01 15:10:00,86.1,86.1,86.08,86.09,8728.0,66.2079,66.2079,66.1925,66.2002,8728.0
2015-06-01 15:15:00,86.09,86.1,86.05,86.05,15505.0,66.2002,66.2079,66.1694,66.1694,15505.0
2015-06-01 15:20:00,86.04,86.04,86.01,86.03,22259.0,66.1617,66.1617,66.1386,66.154,22259.0
2015-06-01 15:25:00,86.03,86.03,86.0,86.01,102909.0,66.154,66.154,66.131,66.1386,102909.0
2015-06-01 15:30:00,86.0,86.0,85.9,85.92,13822.0,66.131,66.131,66.0541,66.0694,13822.0
2015-06-01 15:35:00,85.92,85.93,85.87,85.87,7652.0,66.0694,66.0771,66.031,66.031,7652.0
2015-06-01 15:40:00,85.89,85.89,85.86,85.86,1123.0,66.0464,66.0464,66.0233,66.0233,1123.0
2015-06-01 15:45:00,85.85,85.87,85.83,85.87,11872.0,66.0156,66.031,66.0002,66.031,11872.0
2015-06-01 15:50:00,85.86,85.87,85.79,85.8,16674.0,66.0233,66.031,65.9695,65.9772,16674.0
2015-06-01 15:55:00,85.8,85.81,85.79,85.81,17221.0,65.9772,65.9849,65.9695,65.9849,17221.0
2015-06-02 09:30:00,85.67,85.67,85.51,85.55,17356.0,65.8772,65.8772,65.7542,65.7849,17356.0
2015-06-02 09:35:00,85.51,85.51,85.35,85.35,10381.0,65.7542,65.7542,65.6311,65.6311,10381.0
2015-06-02 09:40:00,85.33,85.37,85.31,85.37,4550.0,65.6158,65.6465,65.6004,65.6465,4550.0
2015-06-02 09:45:00,85.4,85.41,85.35,85.36,5877.0,65.6696,65.6773,65.6311,65.6388,5877.0
2015-06-02 09:50:00,85.34,85.41,85.32,85.39,7156.0,65.6234,65.6773,65.6081,65.6619,7156.0
2015-06-02 09:55:00,85.43,85.53,85.42,85.51,11780.0,65.6926,65.7695,65.685,65.7542,11780.0
2015-06-02 10:00:00,85.48,85.55,85.43,85.52,16901.0,65.7311,65.7849,65.6926,65.7619,16901.0
2015-06-02 10:05:00,85.55,85.57,85.53,85.55,6084.0,65.7849,65.8003,65.7695,65.7849,6084.0
2015-06-02 10:10:00,85.58,85.66,85.58,85.58,7374.0,65.808,65.8695,65.808,65.808,7374.0
2015-06-02 10:15:00,85.59,85.63,85.51,85.51,8163.0,65.8157,65.8464,65.7542,65.7542,8163.0
2015-06-02 10:20:00,85.53,85.61,85.52,85.61,3295.0,65.7695,65.8311,65.7619,65.8311,3295.0
2015-06-02 10:25:00,85.61,85.64,85.55,85.55,6520.0,65.8311,65.8541,65.7849,65.7849,6520.0
2015-06-02 10:30:00,85.55,85.58,85.53,85.57,15130.0,65.7849,65.808,65.7695,65.8003,15130.0
2015-06-02 10:35:00,85.59,85.72,85.58,85.71,7053.0,65.8157,65.9156,65.808,65.908,7053.0
2015-06-02 10:40:00,85.69,85.69,85.65,85.67,10118.0,65.8926,65.8926,65.8618,65.8772,10118.0
2015-06-02 10:45:00,85.71,85.73,85.7,85.7,5483.0,65.908,65.9233,65.9003,65.9003,5483.0
2015-06-02 10:50:00,85.69,85.69,85.64,85.65,10512.0,65.8926,65.8926,65.8541,65.8618,10512.0
2015-06-02 10:55:00,85.64,85.65,85.61,85.61,3203.0,65.8541,65.8618,65.8311,65.8311,3203.0
2015-06-02 11:00:00,85.61,85.64,85.6,85.63,3350.0,65.8311,65.8541,65.8234,65.8464,3350.0
2015-06-02 11:05:00,85.63,85.67,85.59,85.67,3005.0,65.8464,65.8772,65.8157,65.8772,3005.0
2015-06-02 11:10:00,85.7,85.7,85.63,85.66,5271.0,65.9003,65.9003,65.8464,65.8695,5271.0
2015-06-02 11:15:00,85.66,85.66,85.57,85.57,543.0,65.8695,65.8695,65.8003,65.8003,543.0
2015-06-02 11:20:00,85.58,85.6,85.56,85.6,3360.0,65.808,65.8234,65.7926,65.8234,3360.0
2015-06-02 11:25:00,85.59,85.59,85.54,85.56,7122.0,65.8157,65.8157,65.7772,65.7926,7122.0
2015-06-02 11:30:00,85.56,85.61,85.56,85.6,5210.0,65.7926,65.8311,65.7926,65.8234,5210.0
2015-06-02 11:35:00,85.59,85.62,85.59,85.61,5320.0,65.8157,65.8388,65.8157,65.8311,5320.0
2015-06-02 11:40:00,85.62,85.64,85.62,85.63,3807.0,65.8388,65.8541,65.8388,65.8464,3807.0
2015-06-02 11:45:00,85.64,85.64,85.6,85.62,2078.0,65.8541,65.8541,65.8234,65.8388,2078.0
2015-06-02 11:50:00,85.61,85.66,85.61,85.66,1070.0,65.8311,65.8695,65.8311,65.8695,1070.0
2015-06-02 11:55:00,85.65,85.67,85.63,85.67,2945.0,65.8618,65.8772,65.8464,65.8772,2945.0
2015-06-02 12:00:00,85.66,85.8,85.66,85.8,7319.0,65.8695,65.9772,65.8695,65.9772,7319.0
2015-06-02 12:05:00,85.8,85.91,85.8,85.88,12427.0,65.9772,66.0618,65.9772,66.0387,12427.0
2015-06-02 12:10:00,85.9,85.9,85.82,85.83,1040.0,66.0541,66.0541,65.9925,66.0002,1040.0
2015-06-02 12:15:00,85.84,85.84,85.81,85.81,1618.0,66.0079,66.0079,65.9849,65.9849,1618.0
2015-06-02 12:20:00,85.84,85.88,85.84,85.87,4256.0,66.0079,66.0387,66.0079,66.031,4256.0
2015-06-02 12:25:00,85.89,85.89,85.86,85.87,6524.0,66.0464,66.0464,66.0233,66.031,6524.0
2015-06-02 12:30:00,85.88,85.89,85.86,85.89,4801.0,66.0387,66.0464,66.0233,66.0464,4801.0
2015-06-02 12:35:00,85.88,85.9,85.87,85.89,5357.0,66.0387,66.0541,66.031,66.0464,5357.0
2015-06-02 12:40:00,85.88,85.9,85.86,85.88,4724.0,66.0387,66.0541,66.0233,66.0387,4724.0
2015-06-02 12:45:00,85.88,85.93,85.88,85.92,1101.0,66.0387,66.0771,66.0387,66.0694,1101.0
2015-06-02 12:50:00,85.93,85.97,85.93,85.94,2844.0,66.0771,66.1079,66.0771,66.0848,2844.0
2015-06-02 12:55:00,85.94,85.95,85.93,85.93,408.0,66.0848,66.0925,66.0771,66.0771,408.0
2015-06-02 13:00:00,85.92,85.95,85.92,85.94,6510.0,66.0694,66.0925,66.0694,66.0848,6510.0
2015-06-02 13:05:00,85.93,85.93,85.9,85.9,3161.0,66.0771,66.0771,66.0541,66.0541,3161.0
2015-06-02 13:10:00,85.9,85.91,85.89,85.9,1509.0,66.0541,66.0618,66.0464,66.0541,1509.0
2015-06-02 13:15:00,85.92,85.93,85.91,85.92,1721.0,66.0694,66.0771,66.0618,66.0694,1721.0
2015-06-02 13:20:00,85.95,85.98,85.91,85.92,6950.0,66.0925,66.1156,66.0618,66.0694,6950.0
2015-06-02 13:25:00,85.92,85.92,85.89,85.89,16140.0,66.0694,66.0694,66.0464,66.0464,16140.0
2015-06-02 13:30:00,85.91,85.93,85.87,85.87,5031.0,66.0618,66.0771,66.031,66.031,5031.0
2015-06-02 13:35:00,85.88,85.91,85.87,85.91,4244.0,66.0387,66.0618,66.031,66.0618,4244.0
2015-06-02 13:40:00,85.91,85.93,85.9,85.92,2302.0,66.0618,66.0771,66.0541,66.0694,2302.0
2015-06-02 13:45:00,85.93,85.95,85.92,85.93,8110.0,66.0771,66.0925,66.0694,66.0771,8110.0
2015-06-02 13:50:00,85.92,85.97,85.91,85.95,16516.0,66.0694,66.1079,66.0618,66.0925,16516.0
2015-06-02 13:55:00,85.95,85.98,85.94,85.97,3755.0,66.0925,66.1156,66.0848,66.1079,3755.0
2015-06-02 14:00:00,85.95,85.96,85.93,85.94,3659.0,66.0925,66.1002,66.0771,66.0848,3659.0
2015-06-02 14:05:00,85.94,85.97,85.94,85.95,9523.0,66.0848,66.1079,66.0848,66.0925,9523.0
2015-06-02 14:10:00,85.95,85.95,85.85,85.85,11687.0,66.0925,66.0925,66.0156,66.0156,11687.0
2015-06-02 14:15:00,85.85,85.86,85.83,85.83,4190.0,66.0156,66.0233,66.0002,66.0002,4190.0
2015-06-02 14:20:00,85.83,85.88,85.82,85.87,6929.0,66.0002,66.0387,65.9925,66.031,6929.0
2015-06-02 14:25:00,85.87,85.88,85.86,85.87,1320.0,66.031,66.0387,66.0233,66.031,1320.0
2015-06-02 14:30:00,85.87,85.89,85.86,85.88,21073.0,66.031,66.0464,66.0233,66.0387,21073.0
2015-06-02 14:35:00,85.88,85.88,85.8,85.8,6007.0,66.0387,66.0387,65.9772,65.9772,6007.0
2015-06-02 14:40:00,85.79,85.79,85.78,85.79,2046.0,65.9695,65.9695,65.9618,65.9695,2046.0
2015-06-02 14:45:00,85.78,85.78,85.73,85.73,7544.0,65.9618,65.9618,65.9233,65.9233,7544.0
2015-06-02 14:50:00,85.73,85.73,85.69,85.73,6662.0,65.9233,65.9233,65.8926,65.9233,6662.0
2015-06-02 14:55:00,85.77,85.81,85.76,85.81,31195.0,65.9541,65.9849,65.9464,65.9849,31195.0
2015-06-02 15:00:00,85.81,85.81,85.75,85.77,28012.0,65.9849,65.9849,65.9387,65.9541,28012.0
2015-06-02 15:05:00,85.76,85.76,85.66,85.71,18459.0,65.9464,65.9464,65.8695,65.908,18459.0
2015-06-02 15:10:00,85.72,85.76,85.7,85.71,13367.0,65.9156,65.9464,65.9003,65.908,13367.0
2015-06-02 15:15:00,85.7,85.74,85.7,85.72,24094.0,65.9003,65.931,65.9003,65.9156,24094.0
2015-06-02 15:20:00,85.73,85.76,85.69,85.7,17041.0,65.9233,65.9464,65.8926,65.9003,17041.0
2015-06-02 15:25:00,85.7,85.76,85.69,85.73,11293.0,65.9003,65.9464,65.8926,65.9233,11293.0
2015-06-02 15:30:00,85.72,85.74,85.68,85.73,23316.0,65.9156,65.931,65.8849,65.9233,23316.0
2015-06-02 15:35:00,85.75,85.77,85.73,85.74,18345.0,65.9387,65.9541,65.9233,65.931,18345.0
2015-06-02 15:40:00,85.72,85.74,85.71,85.71,12604.0,65.9156,65.931,65.908,65.908,12604.0
2015-06-02 15:45:00,85.7,85.71,85.65,85.7,7058.0,65.9003,65.908,65.8618,65.9003,7058.0
2015-06-02 15:50:00,85.7,85.72,85.69,85.72,2704.0,65.9003,65.9156,65.8926,65.9156,2704.0
2015-06-02 15:55:00,85.72,85.73,85.7,85.7,5045.0,65.9156,65.9233,65.9003,65.9003,5045.0
2015-06-03 09:30:00,86.01,86.01,85.73,85.73,34389.0,66.1386,66.1386,65.9233,65.9233,34389.0
2015-06-03 09:35:00,85.73,85.79,85.73,85.76,11377.0,65.9233,65.9695,65.9233,65.9464,11377.0
2015-06-03 09:40:00,85.75,85.9,85.74,85.88,9136.0,65.9387,66.0541,65.931,66.0387,9136.0
2015-06-03 09:45:00,85.89,85.95,85.87,85.95,8567.0,66.0464,66.0925,66.031,66.0925,8567.0
2015-06-03 09:50:00,85.92,85.95,85.88,85.93,10041.0,66.0694,66.0925,66.0387,66.0771,10041.0
2015-06-03 09:55:00,85.92,85.98,85.92,85.95,19184.0,66.0694,66.1156,66.0694,66.0925,19184.0
2015-06-03 10:00:00,85.96,85.96,85.84,85.94,16004.0,66.1002,66.1002,66.0079,66.0848,16004.0
2015-06-03 10:05:00,85.92,85.97,85.89,85.93,10094.0,66.0694,66.1079,66.0464,66.0771,10094.0
2015-06-03 10:10:00,85.95,86.13,85.95,86.13,21424.0,66.0925,66.2309,66.0925,66.2309,21424.0
2015-06-03 10:15:00,86.16,86.16,86.11,86.13,30366.0,66.254,66.254,66.2155,66.2309,30366.0
2015-06-03 10:20:00,86.14,86.21,86.14,86.19,10266.0,66.2386,66.2924,66.2386,66.2771,10266.0
2015-06-03 10:25:00,86.18,86.2,86.17,86.2,4548.0,66.2694,66.2847,66.2617,66.2847,4548.0
2015-06-03 10:30:00,86.2,86.28,86.2,86.21,12764.0,66.2847,66.3463,66.2847,66.2924,12764.0
2015-06-03 10:35:00,86.2,86.21,86.18,86.2,10453.0,66.2847,66.2924,66.2694,66.2847,10453.0
2015-06-03 10:40:00,86.2,86.2,86.15,86.16,7110.0,66.2847,66.2847,66.2463,66.254,7110.0
2015-06-03 10:45:00,86.16,86.21,86.16,86.21,15092.0,66.254,66.2924,66.254,66.2924,15092.0
2015-06-03 10:50:00,86.21,86.22,86.18,86.21,10751.0,66.2924,66.3001,66.2694,66.2924,10751.0
2015-06-03 10:55:00,86.21,86.22,86.2,86.22,8049.0,66.2924,66.3001,66.2847,66.3001,8049.0
2015-06-03 11:00:00,86.21,86.23,86.19,86.19,12774.0,66.2924,66.3078,66.2771,66.2771,12774.0
2015-06-03 11:05:00,86.19,86.19,86.14,86.17,4681.0,66.2771,66.2771,66.2386,66.2617,4681.0
2015-06-03 11:10:00,86.17,86.17,86.14,86.17,7363.0,66.2617,66.2617,66.2386,66.2617,7363.0
2015-06-03 11:15:00,86.16,86.2,86.15,86.19,4889.0,66.254,66.2847,66.2463,66.2771,4889.0
2015-06-03 11:20:00,86.2,86.2,86.16,86.18,7517.0,66.2847,66.2847,66.254,66.2694,7517.0
2015-06-03 11:25:00,86.18,86.18,86.09,86.09,5728.0,66.2694,66.2694,66.2002,66.2002,5728.0
2015-06-03 11:30:00,86.1,86.14,86.09,86.12,7436.0,66.2079,66.2386,66.2002,66.2232,7436.0
2015-06-03 11:35:00,86.11,86.11,86.05,86.06,6184.0,66.2155,66.2155,66.1694,66.1771,6184.0
2015-06-03 11:40:00,86.05,86.05,85.95,85.97,9075.0,66.1694,66.1694,66.0925,66.1079,9075.0
2015-06-03 11:45:00,85.95,85.96,85.89,85.9,9678.0,66.0925,66.1002,66.0464,66.0541,9678.0
2015-06-03 11:50:00,85.9,85.9,85.83,85.86,3698.0,66.0541,66.0541,66.0002,66.0233,3698.0
2015-06-03 11:55:00,85.85,85.9,85.85,85.9,9513.0,66.0156,66.0541,66.0156,66.0541,9513.0
2015-06-03 12:00:00,85.89,85.92,85.88,85.91,4754.0,66.0464,66.0694,66.0387,66.0618,4754.0
2015-06-03 12:05:00,85.92,85.92,85.83,85.86,11764.0,66.0694,66.0694,66.0002,66.0233,11764.0
2015-06-03 12:10:00,85.87,85.9,85.84,85.84,8326.0,66.031,66.0541,66.0079,66.0079,8326.0
2015-06-03 12:15:00,85.85,85.9,85.82,85.82,8302.0,66.0156,66.0541,65.9925,65.9925,8302.0
2015-06-03 12:20:00,85.83,85.83,85.78,85.8,5999.0,66.0002,66.0002,65.9618,65.9772,5999.0
2015-06-03 12:25:00,85.81,85.85,85.77,85.83,6146.0,65.9849,66.0156,65.9541,66.0002,6146.0
2015-06-03 12:30:00,85.83,85.87,85.79,85.79,6528.0,66.0002,66.031,65.9695,65.9695,6528.0
2015-06-03 12:35:00,85.8,85.88,85.8,85.87,8907.0,65.9772,66.0387,65.9772,66.031,8907.0
2015-06-03 12:40:00,85.88,85.88,85.81,85.84,3554.0,66.0387,66.0387,65.9849,66.0079,3554.0
2015-06-03 12:45:00,85.84,85.84,85.8,85.84,4611.0,66.0079,66.0079,65.9772,66.0079,4611.0
2015-06-03 12:50:00,85.84,85.85,85.79,85.85,7335.0,66.0079,66.0156,65.9695,66.0156,7335.0
2015-06-03 12:55:00,85.86,85.9,85.85,85.9,7458.0,66.0233,66.0541,66.0156,66.0541,7458.0
2015-06-03 13:00:00,85.93,85.95,85.91,85.91,3814.0,66.0771,66.0925,66.0618,66.0618,3814.0
2015-06-03 13:05:00,85.91,85.95,85.91,85.93,5185.0,66.0618,66.0925,66.0618,66.0771,5185.0
2015-06-03 13:10:00,85.93,85.97,85.93,85.96,6742.0,66.0771,66.1079,66.0771,66.1002,6742.0
2015-06-03 13:15:00,85.96,85.97,85.92,85.95,18454.0,66.1002,66.1079,66.0694,66.0925,18454.0
2015-06-03 13:20:00,85.96,85.96,85.9,85.9,4076.0,66.1002,66.1002,66.0541,66.0541,4076.0
2015-06-03 13:25:00,85.91,85.94,85.9,85.94,15869.0,66.0618,66.0848,66.0541,66.0848,15869.0
2015-06-03 13:30:00,85.93,85.93,85.87,85.92,6156.0,66.0771,66.0771,66.031,66.0694,6156.0
2015-06-03 13:35:00,85.92,85.94,85.92,85.93,1665.0,66.0694,66.0848,66.0694,66.0771,1665.0
2015-06-03 13:40:00,85.92,85.96,85.92,85.92,9001.0,66.0694,66.1002,66.0694,66.0694,9001.0
2015-06-03 13:45:00,85.91,85.92,85.88,85.91,15381.0,66.0618,66.0694,66.0387,66.0618,15381.0
2015-06-03 13:50:00,85.92,85.95,85.92,85.95,3562.0,66.0694,66.0925,66.0694,66.0925,3562.0
2015-06-03 13:55:00,85.95,85.96,85.92,85.94,7758.0,66.0925,66.1002,66.0694,66.0848,7758.0
2015-06-03 14:00:00,85.97,86.0,85.97,85.99,7037.0,66.1079,66.131,66.1079,66.1233,7037.0
2015-06-03 14:05:00,86.0,86.01,85.97,85.97,29755.0,66.131,66.1386,66.1079,66.1079,29755.0
2015-06-03 14:10:00,85.97,86.01,85.97,86.0,21986.0,66.1079,66.1386,66.1079,66.131,21986.0
2015-06-03 14:15:00,86.02,86.04,86.0,86.03,8230.0,66.1463,66.1617,66.131,66.154,8230.0
2015-06-03 14:20:00,86.04,86.08,86.03,86.08,25530.0,66.1617,66.1925,66.154,66.1925,25530.0
2015-06-03 14:25:00,86.08,86.09,86.05,86.06,7513.0,66.1925,66.2002,66.1694,66.1771,7513.0
2015-06-03 14:30:00,86.07,86.07,86.01,86.02,7625.0,66.1848,66.1848,66.1386,66.1463,7625.0
2015-06-03 14:35:00,86.03,86.04,86.01,86.01,7297.0,66.154,66.1617,66.1386,66.1386,7297.0
2015-06-03 14:40:00,86.01,86.03,86.01,86.01,14468.0,66.1386,66.154,66.1386,66.1386,14468.0
2015-06-03 14:45:00,86.01,86.01,86.0,86.0,6407.0,66.1386,66.1386,66.131,66.131,6407.0
2015-06-03 14:50:00,86.0,86.01,85.98,85.98,9927.0,66.131,66.1386,66.1156,66.1156,9927.0
2015-06-03 14:55:00,85.97,85.97,85.94,85.96,6392.0,66.1079,66.1079,66.0848,66.1002,6392.0
2015-06-03 15:00:00,85.96,86.0,85.94,85.95,32988.0,66.1002,66.131,66.0848,66.0925,32988.0
2015-06-03 15:05:00,85.95,85.98,85.95,85.96,7072.0,66.0925,66.1156,66.0925,66.1002,7072.0
2015-06-03 15:10:00,85.96,85.99,85.96,85.98,5626.0,66.1002,66.1233,66.1002,66.1156,5626.0
2015-06-03 15:15:00,85.98,85.98,85.85,85.88,15413.0,66.1156,66.1156,66.0156,66.0387,15413.0
2015-06-03 15:20:00,85.87,85.9,85.86,85.9,6504.0,66.031,66.0541,66.0233,66.0541,6504.0
2015-06-03 15:25:00,85.9,85.93,85.9,85.91,16987.0,66.0541,66.0771,66.0541,66.0618,16987.0
2015-06-03 15:30:00,85.91,85.92,85.89,85.92,8563.0,66.0618,66.0694,66.0464,66.0694,8563.0
2015-06-03 15:35:00,85.92,85.97,85.91,85.97,8438.0,66.0694,66.1079,66.0618,66.1079,8438.0
2015-06-03 15:40:00,85.98,85.98,85.9,85.93,43087.0,66.1156,66.1156,66.0541,66.0771,43087.0
2015-06-03 15:45:00,85.94,85.94,85.9,85.9,12121.0,66.0848,66.0848,66.0541,66.0541,12121.0
2015-06-03 15:50:00,85.9,85.91,85.89,85.9,28906.0,66.0541,66.0618,66.0464,66.0541,28906.0
2015-06-03 15:55:00,85.91,85.91,85.86,85.89,67630.0,66.0618,66.0618,66.0233,66.0464,67630.0
2015-06-04 09:30:00,85.68,85.68,85.48,85.49,23106.0,65.8849,65.8849,65.7311,65.7388,23106.0
2015-06-04 09:35:00,85.47,85.47,85.34,85.46,6769.0,65.7234,65.7234,65.6234,65.7157,6769.0
2015-06-04 09:40:00,85.48,85.58,85.48,85.52,3614.0,65.7311,65.808,65.7311,65.7619,3614.0
2015-06-04 09:45:00,85.49,85.5,85.44,85.46,4081.0,65.7388,65.7465,65.7003,65.7157,4081.0
2015-06-04 09:50:00,85.44,85.59,85.44,85.59,895.0,65.7003,65.8157,65.7003,65.8157,895.0
2015-06-04 09:55:00,85.64,85.68,85.63,85.64,3529.0,65.8541,65.8849,65.8464,65.8541,3529.0
2015-06-04 10:00:00,85.64,85.83,85.64,85.83,3003.0,65.8541,66.0002,65.8541,66.0002,3003.0
2015-06-04 10:05:00,85.76,85.82,85.76,85.78,449.0,65.9464,65.9925,65.9464,65.9618,449.0
2015-06-04 10:10:00,85.79,85.8,85.72,85.73,2779.0,65.9695,65.9772,65.9156,65.9233,2779.0
2015-06-04 10:15:00,85.72,85.72,85.68,85.7,1182.0,65.9156,65.9156,65.8849,65.9003,1182.0
2015-06-04 10:20:00,85.71,85.72,85.64,85.64,9865.0,65.908,65.9156,65.8541,65.8541,9865.0
2015-06-04 10:25:00,85.6,85.61,85.56,85.61,1231.0,65.8234,65.8311,65.7926,65.8311,1231.0
2015-06-04 10:30:00,85.57,85.57,85.43,85.43,5846.0,65.8003,65.8003,65.6926,65.6926,5846.0
2015-06-04 10:35:00,85.43,85.48,85.41,85.48,1770.0,65.6926,65.7311,65.6773,65.7311,1770.0
2015-06-04 10:40:00,85.47,85.57,85.46,85.57,2779.0,65.7234,65.8003,65.7157,65.8003,2779.0
2015-06-04 10:45:00,85.54,85.54,85.49,85.53,2194.0,65.7772,65.7772,65.7388,65.7695,2194.0
2015-06-04 10:50:00,85.54,85.56,85.51,85.52,2604.0,65.7772,65.7926,65.7542,65.7619,2604.0
2015-06-04 10:55:00,85.49,85.51,85.4,85.41,15483.0,65.7388,65.7542,65.6696,65.6773,15483.0
2015-06-04 11:00:00,85.39,85.41,85.36,85.39,3148.0,65.6619,65.6773,65.6388,65.6619,3148.0
2015-06-04 11:05:00,85.29,85.31,85.26,85.3,2423.0,65.585,65.6004,65.5619,65.5927,2423.0
2015-06-04 11:10:00,85.3,85.48,85.29,85.46,8827.0,65.5927,65.7311,65.585,65.7157,8827.0
2015-06-04 11:15:00,85.46,85.46,85.38,85.4,2666.0,65.7157,65.7157,65.6542,65.6696,2666.0
2015-06-04 11:20:00,85.42,85.45,85.38,85.44,4604.0,65.685,65.708,65.6542,65.7003,4604.0
2015-06-04 11:25:00,85.44,85.48,85.39,85.4,4832.0,65.7003,65.7311,65.6619,65.6696,4832.0
2015-06-04 11:30:00,85.4,85.4,85.3,85.3,4779.0,65.6696,65.6696,65.5927,65.5927,4779.0
2015-06-04 11:35:00,85.3,85.3,85.25,85.27,4085.0,65.5927,65.5927,65.5542,65.5696,4085.0
2015-06-04 11:40:00,85.33,85.37,85.24,85.25,1888.0,65.6158,65.6465,65.5465,65.5542,1888.0
2015-06-04 11:45:00,85.24,85.24,85.19,85.24,19700.0,65.5465,65.5465,65.5081,65.5465,19700.0
2015-06-04 11:50:00,85.26,85.32,85.25,85.28,1938.0,65.5619,65.6081,65.5542,65.5773,1938.0
2015-06-04 11:55:00,85.28,85.32,85.22,85.32,3180.0,65.5773,65.6081,65.5312,65.6081,3180.0
2015-06-04 12:00:00,85.28,85.32,85.28,85.28,3205.0,65.5773,65.6081,65.5773,65.5773,3205.0
2015-06-04 12:05:00,85.28,85.34,85.27,85.34,1415.0,65.5773,65.6234,65.5696,65.6234,1415.0
2015-06-04 12:10:00,85.32,85.35,85.29,85.34,3622.0,65.6081,65.6311,65.585,65.6234,3622.0
2015-06-04 12:15:00,85.32,85.33,85.3,85.31,413.0,65.6081,65.6158,65.5927,65.6004,413.0
2015-06-04 12:20:00,85.29,85.29,85.27,85.28,788.0,65.585,65.585,65.5696,65.5773,788.0
2015-06-04 12:25:00,85.28,85.32,85.27,85.3,3125.0,65.5773,65.6081,65.5696,65.5927,3125.0
2015-06-04 12:30:00,85.27,85.37,85.26,85.37,3383.0,65.5696,65.6465,65.5619,65.6465,3383.0
2015-06-04 12:35:00,85.37,85.37,85.32,85.35,629.0,65.6465,65.6465,65.6081,65.6311,629.0
2015-06-04 12:40:00,85.32,85.33,85.28,85.3,3324.0,65.6081,65.6158,65.5773,65.5927,3324.0
2015-06-04 12:45:00,85.31,85.36,85.31,85.33,2913.0,65.6004,65.6388,65.6004,65.6158,2913.0
2015-06-04 12:50:00,85.32,85.32,85.3,85.31,3687.0,65.6081,65.6081,65.5927,65.6004,3687.0
2015-06-04 12:55:00,85.32,85.32,85.25,85.27,4175.0,65.6081,65.6081,65.5542,65.5696,4175.0
2015-06-04 13:00:00,85.24,85.26,85.17,85.22,8548.0,65.5465,65.5619,65.4927,65.5312,8548.0
2015-06-04 13:05:00,85.2,85.22,85.11,85.12,10301.0,65.5158,65.5312,65.4466,65.4543,10301.0
2015-06-04 13:10:00,85.16,85.2,85.16,85.18,7179.0,65.485,65.5158,65.485,65.5004,7179.0
2015-06-04 13:15:00,85.14,85.14,85.01,85.03,9323.0,65.4696,65.4696,65.3697,65.3851,9323.0
2015-06-04 13:20:00,85.05,85.05,84.98,85.05,26102.0,65.4004,65.4004,65.3466,65.4004,26102.0
2015-06-04 13:25:00,85.04,85.08,85.04,85.05,2011.0,65.3928,65.4235,65.3928,65.4004,2011.0
2015-06-04 13:30:00,85.05,85.07,85.01,85.06,7078.0,65.4004,65.4158,65.3697,65.4081,7078.0
2015-06-04 13:35:00,85.06,85.1,85.04,85.09,10234.0,65.4081,65.4389,65.3928,65.4312,10234.0
2015-06-04 13:40:00,85.11,85.11,85.08,85.09,2277.0,65.4466,65.4466,65.4235,65.4312,2277.0
2015-06-04 13:45:00,85.1,85.1,85.02,85.03,1886.0,65.4389,65.4389,65.3774,65.3851,1886.0
2015-06-04 13:50:00,85.02,85.1,85.0,85.07,13807.0,65.3774,65.4389,65.362,65.4158,13807.0
2015-06-04 13:55:00,85.08,85.08,85.02,85.06,8052.0,65.4235,65.4235,65.3774,65.4081,8052.0
2015-06-04 14:00:00,85.05,85.1,85.02,85.1,5605.0,65.4004,65.4389,65.3774,65.4389,5605.0
2015-06-04 14:05:00,85.11,85.11,85.03,85.05,11067.0,65.4466,65.4466,65.3851,65.4004,11067.0
2015-06-04 14:10:00,85.06,85.18,85.05,85.17,5444.0,65.4081,65.5004,65.4004,65.4927,5444.0
2015-06-04 14:15:00,85.17,85.19,85.13,85.14,6231.0,65.4927,65.5081,65.462,65.4696,6231.0
2015-06-04 14:20:00,85.17,85.23,85.17,85.2,2939.0,65.4927,65.5389,65.4927,65.5158,2939.0
2015-06-04 14:25:00,85.21,85.23,85.13,85.13,6588.0,65.5235,65.5389,65.462,65.462,6588.0
2015-06-04 14:30:00,85.12,85.16,85.11,85.14,14025.0,65.4543,65.485,65.4466,65.4696,14025.0
2015-06-04 14:35:00,85.12,85.12,85.08,85.12,11848.0,65.4543,65.4543,65.4235,65.4543,11848.0
2015-06-04 14:40:00,85.11,85.16,85.1,85.15,10165.0,65.4466,65.485,65.4389,65.4773,10165.0
2015-06-04 14:45:00,85.14,85.16,85.09,85.1,2574.0,65.4696,65.485,65.4312,65.4389,2574.0
2015-06-04 14:50:00,85.11,85.16,85.09,85.11,6615.0,65.4466,65.485,65.4312,65.4466,6615.0
2015-06-04 14:55:00,85.1,85.16,85.08,85.14,9171.0,65.4389,65.485,65.4235,65.4696,9171.0
2015-06-04 15:00:00,85.15,85.2,85.14,85.2,5846.0,65.4773,65.5158,65.4696,65.5158,5846.0
2015-06-04 15:05:00,85.21,85.21,85.14,85.16,46573.0,65.5235,65.5235,65.4696,65.485,46573.0
2015-06-04 15:10:00,85.16,85.16,85.11,85.15,3972.0,65.485,65.485,65.4466,65.4773,3972.0
2015-06-04 15:15:00,85.14,85.14,85.03,85.06,10460.0,65.4696,65.4696,65.3851,65.4081,10460.0
2015-06-04 15:20:00,85.06,85.08,85.03,85.03,2955.0,65.4081,65.4235,65.3851,65.3851,2955.0
2015-06-04 15:25:00,85.02,85.08,85.01,85.05,15420.0,65.3774,65.4235,65.3697,65.4004,15420.0
2015-06-04 15:30:00,85.04,85.06,84.99,85.02,7262.0,65.3928,65.4081,65.3543,65.3774,7262.0
2015-06-04 15:35:00,85.01,85.04,84.99,85.04,4493.0,65.3697,65.3928,65.3543,65.3928,4493.0
2015-06-04 15:40:00,85.04,85.08,85.03,85.03,4307.0,65.3928,65.4235,65.3851,65.3851,4307.0
2015-06-04 15:45:00,85.03,85.06,85.02,85.04,4929.0,65.3851,65.4081,65.3774,65.3928,4929.0
2015-06-04 15:50:00,85.03,85.03,84.98,85.03,11475.0,65.3851,65.3851,65.3466,65.3851,11475.0
2015-06-04 15:55:00,85.01,85.12,85.0,85.12,14025.0,65.3697,65.4543,65.362,65.4543,14025.0
2015-06-05 09:30:00,85.15,85.17,84.92,84.93,26631.0,65.4773,65.4927,65.3005,65.3082,26631.0
2015-06-05 09:35:00,84.91,84.97,84.84,84.84,19789.0,65.2928,65.3389,65.239,65.239,19789.0
2015-06-05 09:40:00,84.84,84.86,84.78,84.86,9027.0,65.239,65.2543,65.1928,65.2543,9027.0
2015-06-05 09:45:00,84.83,84.9,84.82,84.85,19957.0,65.2313,65.2851,65.2236,65.2466,19957.0
2015-06-05 09:50:00,84.85,85.0,84.84,85.0,8255.0,65.2466,65.362,65.239,65.362,8255.0
2015-06-05 09:55:00,84.99,85.02,84.97,85.02,3398.0,65.3543,65.3774,65.3389,65.3774,3398.0
2015-06-05 10:00:00,85.01,85.23,85.01,85.19,8567.0,65.3697,65.5389,65.3697,65.5081,8567.0
2015-06-05 10:05:00,85.2,85.26,85.16,85.16,7958.0,65.5158,65.5619,65.485,65.485,7958.0
2015-06-05 10:10:00,85.15,85.15,85.1,85.13,4779.0,65.4773,65.4773,65.4389,65.462,4779.0
2015-06-05 10:15:00,85.12,85.16,85.1,85.14,5393.0,65.4543,65.485,65.4389,65.4696,5393.0
2015-06-05 10:20:00,85.16,85.27,85.16,85.27,15930.0,65.485,65.5696,65.485,65.5696,15930.0
2015-06-05 10:25:00,85.28,85.29,85.24,85.24,2430.0,65.5773,65.585,65.5465,65.5465,2430.0
2015-06-05 10:30:00,85.25,85.29,85.25,85.27,1654.0,65.5542,65.585,65.5542,65.5696,1654.0
2015-06-05 10:35:00,85.31,85.37,85.31,85.33,3892.0,65.6004,65.6465,65.6004,65.6158,3892.0
2015-06-05 10:40:00,85.36,85.36,85.23,85.23,7415.0,65.6388,65.6388,65.5389,65.5389,7415.0
2015-06-05 10:45:00,85.23,85.23,85.12,85.14,522438.0,65.5389,65.5389,65.4543,65.4696,522438.0
2015-06-05 10:50:00,85.12,85.14,85.03,85.05,11651.0,65.4543,65.4696,65.3851,65.4004,11651.0
2015-06-05 10:55:00,85.07,85.11,85.06,85.08,7573.0,65.4158,65.4466,65.4081,65.4235,7573.0
2015-06-05 11:00:00,85.08,85.16,85.06,85.16,14445.0,65.4235,65.485,65.4081,65.485,14445.0
2015-06-05 11:05:00,85.12,85.14,85.08,85.09,2428.0,65.4543,65.4696,65.4235,65.4312,2428.0
2015-06-05 11:10:00,85.1,85.12,85.05,85.05,6932.0,65.4389,65.4543,65.4004,65.4004,6932.0
2015-06-05 11:15:00,85.04,85.09,85.02,85.09,2904.0,65.3928,65.4312,65.3774,65.4312,2904.0
2015-06-05 11:20:00,85.1,85.15,85.1,85.11,3761.0,65.4389,65.4773,65.4389,65.4466,3761.0
2015-06-05 11:25:00,85.08,85.11,85.03,85.08,7692.0,65.4235,65.4466,65.3851,65.4235,7692.0
2015-06-05 11:30:00,85.1,85.1,84.98,84.98,5510.0,65.4389,65.4389,65.3466,65.3466,5510.0
2015-06-05 11:35:00,84.99,85.02,84.97,85.02,6811.0,65.3543,65.3774,65.3389,65.3774,6811.0
2015-06-05 11:40:00,85.02,85.04,85.02,85.03,1717.0,65.3774,65.3928,65.3774,65.3851,1717.0
2015-06-05 11:45:00,85.02,85.03,84.98,85.02,6732.0,65.3774,65.3851,65.3466,65.3774,6732.0
2015-06-05 11:50:00,85.01,85.04,85.01,85.04,200.0,65.3697,65.3928,65.3697,65.3928,200.0
2015-06-05 11:55:00,85.03,85.04,85.01,85.02,2495.0,65.3851,65.3928,65.3697,65.3774,2495.0
2015-06-05 12:00:00,85.01,85.03,84.97,84.97,1122.0,65.3697,65.3851,65.3389,65.3389,1122.0
2015-06-05 12:05:00,84.97,84.98,84.94,84.97,2218.0,65.3389,65.3466,65.3159,65.3389,2218.0
2015-06-05 12:10:00,84.98,85.0,84.98,84.99,1430.0,65.3466,65.362,65.3466,65.3543,1430.0
2015-06-05 12:15:00,84.99,85.01,84.98,85.0,1685.0,65.3543,65.3697,65.3466,65.362,1685.0
2015-06-05 12:20:00,84.99,84.99,84.93,84.94,1725.0,65.3543,65.3543,65.3082,65.3159,1725.0
2015-06-05 12:25:00,84.95,84.95,84.88,84.88,5835.0,65.3235,65.3235,65.2697,65.2697,5835.0
2015-06-05 12:30:00,84.84,84.91,84.84,84.91,1988.0,65.239,65.2928,65.239,65.2928,1988.0
2015-06-05 12:35:00,84.89,84.89,84.85,84.88,3709.0,65.2774,65.2774,65.2466,65.2697,3709.0
2015-06-05 12:40:00,84.87,85.0,84.83,84.99,5138.0,65.262,65.362,65.2313,65.3543,5138.0
2015-06-05 12:45:00,84.97,85.0,84.96,85.0,864.0,65.3389,65.362,65.3312,65.362,864.0
2015-06-05 12:50:00,85.01,85.06,85.01,85.05,5327.0,65.3697,65.4081,65.3697,65.4004,5327.0
2015-06-05 12:55:00,85.05,85.07,85.04,85.04,5800.0,65.4004,65.4158,65.3928,65.3928,5800.0
2015-06-05 13:00:00,85.05,85.06,85.04,85.05,857.0,65.4004,65.4081,65.3928,65.4004,857.0
2015-06-05 13:05:00,85.05,85.07,85.05,85.05,2267.0,65.4004,65.4158,65.4004,65.4004,2267.0
2015-06-05 13:10:00,85.04,85.04,85.0,85.01,1195.0,65.3928,65.3928,65.362,65.3697,1195.0
2015-06-05 13:15:00,85.0,85.04,84.98,85.04,1903.0,65.362,65.3928,65.3466,65.3928,1903.0
2015-06-05 13:20:00,85.05,85.05,85.04,85.05,5798.0,65.4004,65.4004,65.3928,65.4004,5798.0
2015-06-05 13:25:00,85.04,85.07,85.03,85.06,811.0,65.3928,65.4158,65.3851,65.4081,811.0
2015-06-05 13:30:00,85.05,85.1,85.04,85.09,2429.0,65.4004,65.4389,65.3928,65.4312,2429.0
2015-06-05 13:35:00,85.08,85.08,85.02,85.07,12319.0,65.4235,65.4235,65.3774,65.4158,12319.0
2015-06-05 13:40:00,85.05,85.05,85.0,85.02,12043.0,65.4004,65.4004,65.362,65.3774,12043.0
2015-06-05 13:45:00,85.01,85.01,84.96,84.96,4751.0,65.3697,65.3697,65.3312,65.3312,4751.0
2015-06-05 13:50:00,84.98,84.99,84.96,84.99,1121.0,65.3466,65.3543,65.3312,65.3543,1121.0
2015-06-05 13:55:00,85.0,85.01,84.98,84.99,5443.0,65.362,65.3697,65.3466,65.3543,5443.0
2015-06-05 14:00:00,84.98,85.02,84.97,85.02,4738.0,65.3466,65.3774,65.3389,65.3774,4738.0
2015-06-05 14:05:00,85.02,85.04,85.01,85.02,20024.0,65.3774,65.3928,65.3697,65.3774,20024.0
2015-06-05 14:10:00,85.02,85.05,85.02,85.05,3018.0,65.3774,65.4004,65.3774,65.4004,3018.0
2015-06-05 14:15:00,85.05,85.08,85.05,85.07,2055.0,65.4004,65.4235,65.4004,65.4158,2055.0
2015-06-05 14:20:00,85.07,85.07,85.02,85.02,1450.0,65.4158,65.4158,65.3774,65.3774,1450.0
2015-06-05 14:25:00,85.01,85.01,84.98,85.01,8975.0,65.3697,65.3697,65.3466,65.3697,8975.0
2015-06-05 14:30:00,85.01,85.02,84.99,85.01,7848.0,65.3697,65.3774,65.3543,65.3697,7848.0
2015-06-05 14:35:00,85.01,85.04,85.01,85.01,4983.0,65.3697,65.3928,65.3697,65.3697,4983.0
2015-06-05 14:40:00,85.01,85.01,84.98,84.98,4416.0,65.3697,65.3697,65.3466,65.3466,4416.0
2015-06-05 14:45:00,84.98,85.0,84.94,84.97,15953.0,65.3466,65.362,65.3159,65.3389,15953.0
2015-06-05 14:50:00,84.98,85.07,84.98,85.07,17331.0,65.3466,65.4158,65.3466,65.4158,17331.0
2015-06-05 14:55:00,85.07,85.07,84.99,85.0,10056.0,65.4158,65.4158,65.3543,65.362,10056.0
2015-06-05 15:00:00,85.01,85.06,85.01,85.01,5515.0,65.3697,65.4081,65.3697,65.3697,5515.0
2015-06-05 15:05:00,84.99,85.05,84.99,85.01,4432.0,65.3543,65.4004,65.3543,65.3697,4432.0
2015-06-05 15:10:00,85.03,85.03,85.01,85.03,11170.0,65.3851,65.3851,65.3697,65.3851,11170.0
2015-06-05 15:15:00,85.02,85.02,84.99,84.99,4289.0,65.3774,65.3774,65.3543,65.3543,4289.0
2015-06-05 15:20:00,84.97,84.97,84.94,84.96,3189.0,65.3389,65.3389,65.3159,65.3312,3189.0
2015-06-05 15:25:00,84.96,84.96,84.92,84.92,3300.0,65.3312,65.3312,65.3005,65.3005,3300.0
2015-06-05 15:30:00,84.95,85.02,84.93,85.02,4964.0,65.3235,65.3774,65.3082,65.3774,4964.0
2015-06-05 15:35:00,85.0,85.0,84.89,84.91,9871.0,65.362,65.362,65.2774,65.2928,9871.0
2015-06-05 15:40:00,84.9,84.93,84.89,84.91,3419.0,65.2851,65.3082,65.2774,65.2928,3419.0
2015-06-05 15:45:00,84.9,84.98,84.89,84.97,5244.0,65.2851,65.3466,65.2774,65.3389,5244.0
2015-06-05 15:50:00,84.96,84.98,84.95,84.96,11444.0,65.3312,65.3466,65.3235,65.3312,11444.0
2015-06-05 15:55:00,84.97,85.01,84.94,84.95,10264.0,65.3389,65.3697,65.3159,65.3235,10264.0
2015-06-08 09:30:00,84.96,84.96,84.84,84.96,17355.0,65.3312,65.3312,65.239,65.3312,17355.0
2015-06-08 09:35:00,84.96,85.04,84.96,84.97,6271.0,65.3312,65.3928,65.3312,65.3389,6271.0
2015-06-08 09:40:00,84.95,84.96,84.9,84.9,300.0,65.3235,65.3312,65.2851,65.2851,300.0
2015-06-08 09:45:00,84.91,84.98,84.9,84.92,1235.0,65.2928,65.3466,65.2851,65.3005,1235.0
2015-06-08 09:50:00,84.83,84.89,84.83,84.85,1256.0,65.2313,65.2774,65.2313,65.2466,1256.0
2015-06-08 09:55:00,84.84,84.86,84.84,84.86,600.0,65.239,65.2543,65.239,65.2543,600.0
2015-06-08 10:00:00,84.83,84.84,84.81,84.84,775.0,65.2313,65.239,65.2159,65.239,775.0
2015-06-08 10:05:00,84.9,84.9,84.86,84.86,1167.0,65.2851,65.2851,65.2543,65.2543,1167.0
2015-06-08 10:10:00,84.84,84.88,84.82,84.85,20297.0,65.239,65.2697,65.2236,65.2466,20297.0
2015-06-08 10:15:00,84.84,84.87,84.82,84.83,24716.0,65.239,65.262,65.2236,65.2313,24716.0
2015-06-08 10:20:00,84.82,84.9,84.8,84.9,5692.0,65.2236,65.2851,65.2082,65.2851,5692.0
2015-06-08 10:25:00,84.9,84.9,84.86,84.87,3281.0,65.2851,65.2851,65.2543,65.262,3281.0
2015-06-08 10:30:00,84.87,84.92,84.82,84.89,8278.0,65.262,65.3005,65.2236,65.2774,8278.0
2015-06-08 10:35:00,84.9,84.91,84.87,84.88,4264.0,65.2851,65.2928,65.262,65.2697,4264.0
2015-06-08 10:40:00,84.87,84.92,84.87,84.87,3600.0,65.262,65.3005,65.262,65.262,3600.0
2015-06-08 10:45:00,84.86,84.87,84.83,84.86,12098.0,65.2543,65.262,65.2313,65.2543,12098.0
2015-06-08 10:50:00,84.85,84.89,84.84,84.85,6261.0,65.2466,65.2774,65.239,65.2466,6261.0
2015-06-08 10:55:00,84.84,84.87,84.83,84.85,7668.0,65.239,65.262,65.2313,65.2466,7668.0
2015-06-08 11:00:00,84.84,84.9,84.82,84.86,8466.0,65.239,65.2851,65.2236,65.2543,8466.0
2015-06-08 11:05:00,84.84,84.9,84.79,84.86,18351.0,65.239,65.2851,65.2005,65.2543,18351.0
2015-06-08 11:10:00,84.86,84.87,84.8,84.83,4965.0,65.2543,65.262,65.2082,65.2313,4965.0
2015-06-08 11:15:00,84.83,84.86,84.82,84.84,9929.0,65.2313,65.2543,65.2236,65.239,9929.0
2015-06-08 11:20:00,84.85,84.9,84.85,84.87,39911.0,65.2466,65.2851,65.2466,65.262,39911.0
2015-06-08 11:25:00,84.87,84.89,84.78,84.79,18124.0,65.262,65.2774,65.1928,65.2005,18124.0
2015-06-08 11:30:00,84.78,84.79,84.76,84.79,17421.0,65.1928,65.2005,65.1774,65.2005,17421.0
2015-06-08 11:35:00,84.78,84.79,84.76,84.78,7964.0,65.1928,65.2005,65.1774,65.1928,7964.0
2015-06-08 11:40:00,84.77,84.83,84.75,84.82,15764.0,65.1851,65.2313,65.1698,65.2236,15764.0
2015-06-08 11:45:00,84.81,84.82,84.78,84.8,11486.0,65.2159,65.2236,65.1928,65.2082,11486.0
2015-06-08 11:50:00,84.79,84.79,84.73,84.76,6466.0,65.2005,65.2005,65.1544,65.1774,6466.0
2015-06-08 11:55:00,84.75,84.78,84.75,84.75,5562.0,65.1698,65.1928,65.1698,65.1698,5562.0
2015-06-08 12:00:00,84.76,84.79,84.76,84.79,29485.0,65.1774,65.2005,65.1774,65.2005,29485.0
2015-06-08 12:05:00,84.78,84.8,84.78,84.8,2319.0,65.1928,65.2082,65.1928,65.2082,2319.0
2015-06-08 12:10:00,84.8,84.81,84.79,84.8,1061.0,65.2082,65.2159,65.2005,65.2082,1061.0
2015-06-08 12:15:00,84.79,84.81,84.79,84.8,6126.0,65.2005,65.2159,65.2005,65.2082,6126.0
2015-06-08 12:20:00,84.8,84.82,84.78,84.81,7156.0,65.2082,65.2236,65.1928,65.2159,7156.0
2015-06-08 12:25:00,84.81,84.81,84.77,84.79,3380.0,65.2159,65.2159,65.1851,65.2005,3380.0
2015-06-08 12:30:00,84.79,84.82,84.77,84.82,3899.0,65.2005,65.2236,65.1851,65.2236,3899.0
2015-06-08 12:35:00,84.81,84.83,84.79,84.79,5473.0,65.2159,65.2313,65.2005,65.2005,5473.0
2015-06-08 12:40:00,84.79,84.8,84.77,84.77,2747.0,65.2005,65.2082,65.1851,65.1851,2747.0
2015-06-08 12:45:00,84.76,84.76,84.72,84.73,9010.0,65.1774,65.1774,65.1467,65.1544,9010.0
2015-06-08 12:50:00,84.73,84.73,84.72,84.72,2815.0,65.1544,65.1544,65.1467,65.1467,2815.0
2015-06-08 12:55:00,84.72,84.73,84.69,84.71,18771.0,65.1467,65.1544,65.1236,65.139,18771.0
2015-06-08 13:00:00,84.71,84.73,84.71,84.71,3678.0,65.139,65.1544,65.139,65.139,3678.0
2015-06-08 13:05:00,84.71,84.72,84.69,84.71,6766.0,65.139,65.1467,65.1236,65.139,6766.0
2015-06-08 13:10:00,84.7,84.71,84.69,84.7,3248.0,65.1313,65.139,65.1236,65.1313,3248.0
2015-06-08 13:15:00,84.7,84.71,84.68,84.71,12164.0,65.1313,65.139,65.1159,65.139,12164.0
2015-06-08 13:20:00,84.72,84.75,84.71,84.73,10636.0,65.1467,65.1698,65.139,65.1544,10636.0
2015-06-08 13:25:00,84.72,84.73,84.7,84.7,20457.0,65.1467,65.1544,65.1313,65.1313,20457.0
2015-06-08 13:30:00,84.69,84.69,84.62,84.63,34355.0,65.1236,65.1236,65.0698,65.0775,34355.0
2015-06-08 13:35:00,84.63,84.63,84.6,84.62,42848.0,65.0775,65.0775,65.0544,65.0698,42848.0
2015-06-08 13:40:00,84.62,84.66,84.61,84.66,14839.0,65.0698,65.1005,65.0621,65.1005,14839.0
2015-06-08 13:45:00,84.65,84.67,84.64,84.66,17511.0,65.0929,65.1082,65.0852,65.1005,17511.0
2015-06-08 13:50:00,84.66,84.68,84.63,84.68,77898.0,65.1005,65.1159,65.0775,65.1159,77898.0
2015-06-08 13:55:00,84.68,84.71,84.67,84.67,24735.0,65.1159,65.139,65.1082,65.1082,24735.0
2015-06-08 14:00:00,84.67,84.68,84.64,84.67,16743.0,65.1082,65.1159,65.0852,65.1082,16743.0
2015-06-08 14:05:00,84.66,84.67,84.61,84.62,13537.0,65.1005,65.1082,65.0621,65.0698,13537.0
2015-06-08 14:10:00,84.62,84.63,84.6,84.63,14553.0,65.0698,65.0775,65.0544,65.0775,14553.0
2015-06-08 14:15:00,84.62,84.64,84.6,84.63,22564.0,65.0698,65.0852,65.0544,65.0775,22564.0
2015-06-08 14:20:00,84.63,84.65,84.62,84.65,7248.0,65.0775,65.0929,65.0698,65.0929,7248.0
2015-06-08 14:25:00,84.65,84.68,84.64,84.68,6974.0,65.0929,65.1159,65.0852,65.1159,6974.0
2015-06-08 14:30:00,84.69,84.79,84.69,84.78,44888.0,65.1236,65.2005,65.1236,65.1928,44888.0
2015-06-08 14:35:00,84.8,84.81,84.77,84.78,8518.0,65.2082,65.2159,65.1851,65.1928,8518.0
2015-06-08 14:40:00,84.76,84.83,84.76,84.82,14551.0,65.1774,65.2313,65.1774,65.2236,14551.0
2015-06-08 14:45:00,84.81,84.81,84.77,84.78,6455.0,65.2159,65.2159,65.1851,65.1928,6455.0
2015-06-08 14:50:00,84.79,84.87,84.78,84.81,19041.0,65.2005,65.262,65.1928,65.2159,19041.0
2015-06-08 14:55:00,84.82,84.82,84.79,84.81,6667.0,65.2236,65.2236,65.2005,65.2159,6667.0
2015-06-08 15:00:00,84.81,84.83,84.78,84.78,5968.0,65.2159,65.2313,65.1928,65.1928,5968.0
2015-06-08 15:05:00,84.78,84.83,84.78,84.79,10664.0,65.1928,65.2313,65.1928,65.2005,10664.0
2015-06-08 15:10:00,84.79,84.79,84.75,84.79,13040.0,65.2005,65.2005,65.1698,65.2005,13040.0
2015-06-08 15:15:00,84.79,84.81,84.76,84.79,8906.0,65.2005,65.2159,65.1774,65.2005,8906.0
2015-06-08 15:20:00,84.78,84.8,84.71,84.72,21695.0,65.1928,65.2082,65.139,65.1467,21695.0
2015-06-08 15:25:00,84.71,84.77,84.69,84.74,24707.0,65.139,65.1851,65.1236,65.1621,24707.0
2015-06-08 15:30:00,84.74,84.76,84.72,84.72,23769.0,65.1621,65.1774,65.1467,65.1467,23769.0
2015-06-08 15:35:00,84.71,84.71,84.65,84.65,20551.0,65.139,65.139,65.0929,65.0929,20551.0
2015-06-08 15:40:00,84.65,84.69,84.65,84.68,12216.0,65.0929,65.1236,65.0929,65.1159,12216.0
2015-06-08 15:45:00,84.67,84.69,84.64,84.65,17753.0,65.1082,65.1236,65.0852,65.0929,17753.0
2015-06-08 15:50:00,84.66,84.69,84.61,84.61,19447.0,65.1005,65.1236,65.0621,65.0621,19447.0
2015-06-08 15:55:00,84.61,84.62,84.54,84.55,39224.0,65.0621,65.0698,65.0083,65.016,39224.0
2015-06-09 09:30:00,84.61,84.74,84.61,84.7,19653.0,65.0621,65.1621,65.0621,65.1313,19653.0
2015-06-09 09:35:00,84.71,84.76,84.66,84.66,4354.0,65.139,65.1774,65.1005,65.1005,4354.0
2015-06-09 09:40:00,84.68,84.71,84.5,84.5,7924.0,65.1159,65.139,64.9775,64.9775,7924.0
2015-06-09 09:45:00,84.52,84.53,84.47,84.51,9378.0,64.9929,65.0006,64.9544,64.9852,9378.0
2015-06-09 09:50:00,84.56,84.57,84.5,84.54,8459.0,65.0236,65.0313,64.9775,65.0083,8459.0
2015-06-09 09:55:00,84.52,84.52,84.44,84.48,3378.0,64.9929,64.9929,64.9314,64.9621,3378.0
2015-06-09 10:00:00,84.46,84.53,84.4,84.46,12930.0,64.9468,65.0006,64.9006,64.9468,12930.0
2015-06-09 10:05:00,84.47,84.61,84.42,84.6,14424.0,64.9544,65.0621,64.916,65.0544,14424.0
2015-06-09 10:10:00,84.6,84.66,84.59,84.63,9053.0,65.0544,65.1005,65.0467,65.0775,9053.0
2015-06-09 10:15:00,84.62,84.62,84.56,84.56,2758.0,65.0698,65.0698,65.0236,65.0236,2758.0
2015-06-09 10:20:00,84.57,84.6,84.54,84.54,6756.0,65.0313,65.0544,65.0083,65.0083,6756.0
2015-06-09 10:25:00,84.53,84.54,84.48,84.5,7229.0,65.0006,65.0083,64.9621,64.9775,7229.0
2015-06-09 10:30:00,84.5,84.53,84.44,84.53,18546.0,64.9775,65.0006,64.9314,65.0006,18546.0
2015-06-09 10:35:00,84.55,84.63,84.55,84.63,11388.0,65.016,65.0775,65.016,65.0775,11388.0
2015-06-09 10:40:00,84.62,84.69,84.62,84.68,10230.0,65.0698,65.1236,65.0698,65.1159,10230.0
2015-06-09 10:45:00,84.67,84.69,84.65,84.66,9674.0,65.1082,65.1236,65.0929,65.1005,9674.0
2015-06-09 10:50:00,84.66,84.71,84.66,84.7,11794.0,65.1005,65.139,65.1005,65.1313,11794.0
2015-06-09 10:55:00,84.7,84.78,84.7,84.78,11372.0,65.1313,65.1928,65.1313,65.1928,11372.0
2015-06-09 11:00:00,84.78,84.83,84.78,84.79,23373.0,65.1928,65.2313,65.1928,65.2005,23373.0
2015-06-09 11:05:00,84.81,84.82,84.74,84.75,12864.0,65.2159,65.2236,65.1621,65.1698,12864.0
2015-06-09 11:10:00,84.76,84.79,84.76,84.78,10574.0,65.1774,65.2005,65.1774,65.1928,10574.0
2015-06-09 11:15:00,84.77,84.79,84.71,84.73,19268.0,65.1851,65.2005,65.139,65.1544,19268.0
2015-06-09 11:20:00,84.73,84.76,84.72,84.74,5186.0,65.1544,65.1774,65.1467,65.1621,5186.0
2015-06-09 11:25:00,84.74,84.77,84.73,84.76,22664.0,65.1621,65.1851,65.1544,65.1774,22664.0
2015-06-09 11:30:00,84.82,84.88,84.82,84.83,4169.0,65.2236,65.2697,65.2236,65.2313,4169.0
2015-06-09 11:35:00,84.83,84.83,84.82,84.83,1700.0,65.2313,65.2313,65.2236,65.2313,1700.0
2015-06-09 11:40:00,84.84,84.84,84.81,84.83,12047.0,65.239,65.239,65.2159,65.2313,12047.0
2015-06-09 11:45:00,84.82,84.84,84.8,84.8,3270.0,65.2236,65.239,65.2082,65.2082,3270.0
2015-06-09 11:50:00,84.79,84.81,84.79,84.8,2465.0,65.2005,65.2159,65.2005,65.2082,2465.0
2015-06-09 11:55:00,84.79,84.79,84.76,84.79,7466.0,65.2005,65.2005,65.1774,65.2005,7466.0
2015-06-09 12:00:00,84.81,84.81,84.78,84.78,3731.0,65.2159,65.2159,65.1928,65.1928,3731.0
2015-06-09 12:05:00,84.79,84.82,84.77,84.82,6084.0,65.2005,65.2236,65.1851,65.2236,6084.0
2015-06-09 12:10:00,84.83,84.83,84.78,84.79,5018.0,65.2313,65.2313,65.1928,65.2005,5018.0
2015-06-09 12:15:00,84.81,84.81,84.76,84.78,3780.0,65.2159,65.2159,65.1774,65.1928,3780.0
2015-06-09 12:20:00,84.79,84.81,84.78,84.81,1825.0,65.2005,65.2159,65.1928,65.2159,1825.0
2015-06-09 12:25:00,84.79,84.81,84.78,84.79,2571.0,65.2005,65.2159,65.1928,65.2005,2571.0
2015-06-09 12:30:00,84.8,84.82,84.79,84.82,4682.0,65.2082,65.2236,65.2005,65.2236,4682.0
2015-06-09 12:35:00,84.8,84.81,84.78,84.81,3655.0,65.2082,65.2159,65.1928,65.2159,3655.0
2015-06-09 12:40:00,84.8,84.84,84.8,84.83,5282.0,65.2082,65.239,65.2082,65.2313,5282.0
2015-06-09 12:45:00,84.82,84.82,84.79,84.8,1585.0,65.2236,65.2236,65.2005,65.2082,1585.0
2015-06-09 12:50:00,84.81,84.84,84.8,84.83,8218.0,65.2159,65.239,65.2082,65.2313,8218.0
2015-06-09 12:55:00,84.84,84.86,84.81,84.86,1925.0,65.239,65.2543,65.2159,65.2543,1925.0
2015-06-09 13:00:00,84.86,84.93,84.86,84.91,5762.0,65.2543,65.3082,65.2543,65.2928,5762.0
2015-06-09 13:05:00,84.9,84.9,84.87,84.89,17900.0,65.2851,65.2851,65.262,65.2774,17900.0
2015-06-09 13:10:00,84.89,84.89,84.86,84.87,1365.0,65.2774,65.2774,65.2543,65.262,1365.0
2015-06-09 13:15:00,84.86,84.89,84.86,84.89,1344.0,65.2543,65.2774,65.2543,65.2774,1344.0
2015-06-09 13:20:00,84.9,84.92,84.89,84.89,12810.0,65.2851,65.3005,65.2774,65.2774,12810.0
2015-06-09 13:25:00,84.88,84.91,84.88,84.91,7493.0,65.2697,65.2928,65.2697,65.2928,7493.0
2015-06-09 13:30:00,84.92,84.92,84.88,84.88,2230.0,65.3005,65.3005,65.2697,65.2697,2230.0
2015-06-09 13:35:00,84.88,84.89,84.85,84.86,3852.0,65.2697,65.2774,65.2466,65.2543,3852.0
2015-06-09 13:40:00,84.85,84.85,84.8,84.81,5209.0,65.2466,65.2466,65.2082,65.2159,5209.0
2015-06-09 13:45:00,84.81,84.81,84.77,84.79,13906.0,65.2159,65.2159,65.1851,65.2005,13906.0
2015-06-09 13:50:00,84.81,84.82,84.77,84.79,4653.0,65.2159,65.2236,65.1851,65.2005,4653.0
2015-06-09 13:55:00,84.8,84.8,84.76,84.78,7156.0,65.2082,65.2082,65.1774,65.1928,7156.0
2015-06-09 14:00:00,84.77,84.8,84.75,84.8,11029.0,65.1851,65.2082,65.1698,65.2082,11029.0
2015-06-09 14:05:00,84.79,84.83,84.79,84.81,11241.0,65.2005,65.2313,65.2005,65.2159,11241.0
2015-06-09 14:10:00,84.8,84.83,84.75,84.77,19021.0,65.2082,65.2313,65.1698,65.1851,19021.0
2015-06-09 14:15:00,84.77,84.79,84.76,84.78,5665.0,65.1851,65.2005,65.1774,65.1928,5665.0
2015-06-09 14:20:00,84.79,84.81,84.78,84.8,8117.0,65.2005,65.2159,65.1928,65.2082,8117.0
2015-06-09 14:25:00,84.8,84.83,84.79,84.81,5240.0,65.2082,65.2313,65.2005,65.2159,5240.0
2015-06-09 14:30:00,84.83,84.84,84.81,84.81,2452.0,65.2313,65.239,65.2159,65.2159,2452.0
2015-06-09 14:35:00,84.82,84.87,84.82,84.86,7475.0,65.2236,65.262,65.2236,65.2543,7475.0
2015-06-09 14:40:00,84.87,84.87,84.85,84.87,2013.0,65.262,65.262,65.2466,65.262,2013.0
2015-06-09 14:45:00,84.87,84.89,84.84,84.85,5017.0,65.262,65.2774,65.239,65.2466,5017.0
2015-06-09 14:50:00,84.84,84.85,84.76,84.77,2626.0,65.239,65.2466,65.1774,65.1851,2626.0
2015-06-09 14:55:00,84.76,84.79,84.75,84.78,7141.0,65.1774,65.2005,65.1698,65.1928,7141.0
2015-06-09 15:00:00,84.78,84.8,84.74,84.76,9964.0,65.1928,65.2082,65.1621,65.1774,9964.0
2015-06-09 15:05:00,84.76,84.77,84.71,84.71,4591.0,65.1774,65.1851,65.139,65.139,4591.0
2015-06-09 15:10:00,84.71,84.73,84.69,84.73,12461.0,65.139,65.1544,65.1236,65.1544,12461.0
2015-06-09 15:15:00,84.71,84.75,84.71,84.74,66968.0,65.139,65.1698,65.139,65.1621,66968.0
2015-06-09 15:20:00,84.73,84.73,84.67,84.71,10904.0,65.1544,65.1544,65.1082,65.139,10904.0
2015-06-09 15:25:00,84.71,84.71,84.63,84.66,8256.0,65.139,65.139,65.0775,65.1005,8256.0
2015-06-09 15:30:00,84.66,84.67,84.61,84.63,11814.0,65.1005,65.1082,65.0621,65.0775,11814.0
2015-06-09 15:35:00,84.63,84.69,84.63,84.68,3779.0,65.0775,65.1236,65.0775,65.1159,3779.0
2015-06-09 15:40:00,84.68,84.69,84.66,84.67,10565.0,65.1159,65.1236,65.1005,65.1082,10565.0
2015-06-09 15:45:00,84.66,84.7,84.65,84.7,4278.0,65.1005,65.1313,65.0929,65.1313,4278.0
2015-06-09 15:50:00,84.7,84.76,84.7,84.72,17633.0,65.1313,65.1774,65.1313,65.1467,17633.0
2015-06-09 15:55:00,84.72,84.75,84.66,84.67,27424.0,65.1467,65.1698,65.1005,65.1082,27424.0
2015-06-10 09:30:00,85.12,85.17,85.12,85.15,13820.0,65.4543,65.4927,65.4543,65.4773,13820.0
2015-06-10 09:35:00,85.24,85.25,85.2,85.22,2354.0,65.5465,65.5542,65.5158,65.5312,2354.0
2015-06-10 09:40:00,85.24,85.28,85.23,85.28,1909.0,65.5465,65.5773,65.5389,65.5773,1909.0
2015-06-10 09:45:00,85.3,85.37,85.3,85.33,4211.0,65.5927,65.6465,65.5927,65.6158,4211.0
2015-06-10 09:50:00,85.34,85.39,85.34,85.38,8156.0,65.6234,65.6619,65.6234,65.6542,8156.0
2015-06-10 09:55:00,85.39,85.42,85.34,85.34,6231.0,65.6619,65.685,65.6234,65.6234,6231.0
2015-06-10 10:00:00,85.36,85.39,85.36,85.37,1035.0,65.6388,65.6619,65.6388,65.6465,1035.0
2015-06-10 10:05:00,85.38,85.49,85.38,85.47,2366.0,65.6542,65.7388,65.6542,65.7234,2366.0
2015-06-10 10:10:00,85.45,85.45,85.39,85.41,5338.0,65.708,65.708,65.6619,65.6773,5338.0
2015-06-10 10:15:00,85.44,85.45,85.41,85.43,19077.0,65.7003,65.708,65.6773,65.6926,19077.0
2015-06-10 10:20:00,85.42,85.44,85.41,85.44,35477.0,65.685,65.7003,65.6773,65.7003,35477.0
2015-06-10 10:25:00,85.44,85.46,85.44,85.45,2845.0,65.7003,65.7157,65.7003,65.708,2845.0
2015-06-10 10:30:00,85.47,85.5,85.45,85.5,9058.0,65.7234,65.7465,65.708,65.7465,9058.0
2015-06-10 10:35:00,85.5,85.54,85.49,85.49,9597.0,65.7465,65.7772,65.7388,65.7388,9597.0
2015-06-10 10:40:00,85.48,85.5,85.47,85.48,4185.0,65.7311,65.7465,65.7234,65.7311,4185.0
2015-06-10 10:45:00,85.48,85.52,85.48,85.51,15560.0,65.7311,65.7619,65.7311,65.7542,15560.0
2015-06-10 10:50:00,85.5,85.52,85.49,85.52,2856.0,65.7465,65.7619,65.7388,65.7619,2856.0
2015-06-10 10:55:00,85.52,85.6,85.52,85.57,5894.0,65.7619,65.8234,65.7619,65.8003,5894.0
2015-06-10 11:00:00,85.59,85.6,85.57,85.57,4080.0,65.8157,65.8234,65.8003,65.8003,4080.0
2015-06-10 11:05:00,85.56,85.57,85.54,85.55,3512.0,65.7926,65.8003,65.7772,65.7849,3512.0
2015-06-10 11:10:00,85.56,85.87,85.55,85.79,26931.0,65.7926,66.031,65.7849,65.9695,26931.0
2015-06-10 11:15:00,85.81,85.92,85.78,85.79,29190.0,65.9849,66.0694,65.9618,65.9695,29190.0
2015-06-10 11:20:00,85.79,85.79,85.71,85.77,5706.0,65.9695,65.9695,65.908,65.9541,5706.0
2015-06-10 11:25:00,85.76,85.76,85.73,85.75,7193.0,65.9464,65.9464,65.9233,65.9387,7193.0
2015-06-10 11:30:00,85.76,85.78,85.73,85.77,13830.0,65.9464,65.9618,65.9233,65.9541,13830.0
2015-06-10 11:35:00,85.77,85.8,85.75,85.76,1706.0,65.9541,65.9772,65.9387,65.9464,1706.0
2015-06-10 11:40:00,85.78,85.79,85.77,85.77,3776.0,65.9618,65.9695,65.9541,65.9541,3776.0
2015-06-10 11:45:00,85.79,85.79,85.75,85.75,2891.0,65.9695,65.9695,65.9387,65.9387,2891.0
2015-06-10 11:50:00,85.75,85.77,85.73,85.77,2657.0,65.9387,65.9541,65.9233,65.9541,2657.0
2015-06-10 11:55:00,85.78,85.8,85.76,85.76,4615.0,65.9618,65.9772,65.9464,65.9464,4615.0
2015-06-10 12:00:00,85.76,85.78,85.74,85.76,2573.0,65.9464,65.9618,65.931,65.9464,2573.0
2015-06-10 12:05:00,85.8,85.81,85.77,85.78,1145.0,65.9772,65.9849,65.9541,65.9618,1145.0
2015-06-10 12:10:00,85.75,85.78,85.75,85.77,13973.0,65.9387,65.9618,65.9387,65.9541,13973.0
2015-06-10 12:15:00,85.77,85.78,85.75,85.77,8794.0,65.9541,65.9618,65.9387,65.9541,8794.0
2015-06-10 12:20:00,85.79,85.79,85.78,85.78,1753.0,65.9695,65.9695,65.9618,65.9618,1753.0
2015-06-10 12:25:00,85.77,85.8,85.76,85.77,4579.0,65.9541,65.9772,65.9464,65.9541,4579.0
2015-06-10 12:30:00,85.77,85.8,85.77,85.79,6401.0,65.9541,65.9772,65.9541,65.9695,6401.0
2015-06-10 12:35:00,85.78,85.8,85.74,85.75,2596.0,65.9618,65.9772,65.931,65.9387,2596.0
2015-06-10 12:40:00,85.75,85.76,85.73,85.74,9434.0,65.9387,65.9464,65.9233,65.931,9434.0
2015-06-10 12:45:00,85.75,85.77,85.75,85.76,13102.0,65.9387,65.9541,65.9387,65.9464,13102.0
2015-06-10 12:50:00,85.76,85.78,85.75,85.77,4491.0,65.9464,65.9618,65.9387,65.9541,4491.0
2015-06-10 12:55:00,85.77,85.79,85.76,85.77,3251.0,65.9541,65.9695,65.9464,65.9541,3251.0
2015-06-10 13:00:00,85.77,85.78,85.77,85.78,478.0,65.9541,65.9618,65.9541,65.9618,478.0
2015-06-10 13:05:00,85.79,85.79,85.76,85.77,2295.0,65.9695,65.9695,65.9464,65.9541,2295.0
2015-06-10 13:10:00,85.77,85.77,85.73,85.74,6568.0,65.9541,65.9541,65.9233,65.931,6568.0
2015-06-10 13:15:00,85.74,85.74,85.68,85.68,6586.0,65.931,65.931,65.8849,65.8849,6586.0
2015-06-10 13:20:00,85.68,85.7,85.68,85.7,20816.0,65.8849,65.9003,65.8849,65.9003,20816.0
2015-06-10 13:25:00,85.7,85.7,85.69,85.7,776.0,65.9003,65.9003,65.8926,65.9003,776.0
2015-06-10 13:30:00,85.68,85.69,85.66,85.68,3291.0,65.8849,65.8926,65.8695,65.8849,3291.0
2015-06-10 13:35:00,85.69,85.71,85.69,85.71,500.0,65.8926,65.908,65.8926,65.908,500.0
2015-06-10 13:40:00,85.68,85.68,85.66,85.66,9826.0,65.8849,65.8849,65.8695,65.8695,9826.0
2015-06-10 13:45:00,85.66,85.67,85.64,85.65,7122.0,65.8695,65.8772,65.8541,65.8618,7122.0
2015-06-10 13:50:00,85.66,85.69,85.65,85.69,8297.0,65.8695,65.8926,65.8618,65.8926,8297.0
2015-06-10 13:55:00,85.69,85.69,85.68,85.69,3524.0,65.8926,65.8926,65.8849,65.8926,3524.0
2015-06-10 14:00:00,85.7,85.78,85.7,85.78,12378.0,65.9003,65.9618,65.9003,65.9618,12378.0
2015-06-10 14:05:00,85.78,85.78,85.74,85.75,5823.0,65.9618,65.9618,65.931,65.9387,5823.0
2015-06-10 14:10:00,85.74,85.76,85.72,85.73,14846.0,65.931,65.9464,65.9156,65.9233,14846.0
2015-06-10 14:15:00,85.74,85.77,85.73,85.76,4229.0,65.931,65.9541,65.9233,65.9464,4229.0
2015-06-10 14:20:00,85.77,85.8,85.76,85.79,12375.0,65.9541,65.9772,65.9464,65.9695,12375.0
2015-06-10 14:25:00,85.8,85.81,85.77,85.79,12927.0,65.9772,65.9849,65.9541,65.9695,12927.0
2015-06-10 14:30:00,85.78,85.8,85.77,85.78,9747.0,65.9618,65.9772,65.9541,65.9618,9747.0
2015-06-10 14:35:00,85.77,85.79,85.76,85.76,18863.0,65.9541,65.9695,65.9464,65.9464,18863.0
2015-06-10 14:40:00,85.76,85.79,85.75,85.79,2622.0,65.9464,65.9695,65.9387,65.9695,2622.0
2015-06-10 14:45:00,85.79,85.79,85.76,85.76,4419.0,65.9695,65.9695,65.9464,65.9464,4419.0
2015-06-10 14:50:00,85.75,85.78,85.74,85.78,9836.0,65.9387,65.9618,65.931,65.9618,9836.0
2015-06-10 14:55:00,85.78,85.8,85.77,85.79,7839.0,65.9618,65.9772,65.9541,65.9695,7839.0
2015-06-10 15:00:00,85.79,85.79,85.75,85.76,3302.0,65.9695,65.9695,65.9387,65.9464,3302.0
2015-06-10 15:05:00,85.77,85.78,85.74,85.74,2991.0,65.9541,65.9618,65.931,65.931,2991.0
2015-06-10 15:10:00,85.74,85.74,85.71,85.72,2149.0,65.931,65.931,65.908,65.9156,2149.0
2015-06-10 15:15:00,85.72,85.73,85.7,85.73,3261.0,65.9156,65.9233,65.9003,65.9233,3261.0
2015-06-10 15:20:00,85.73,85.76,85.72,85.76,9055.0,65.9233,65.9464,65.9156,65.9464,9055.0
2015-06-10 15:25:00,85.73,85.74,85.72,85.73,2983.0,65.9233,65.931,65.9156,65.9233,2983.0
2015-06-10 15:30:00,85.73,85.74,85.68,85.7,14443.0,65.9233,65.931,65.8849,65.9003,14443.0
2015-06-10 15:35:00,85.72,85.72,85.69,85.7,5249.0,65.9156,65.9156,65.8926,65.9003,5249.0
2015-06-10 15:40:00,85.69,85.73,85.68,85.72,4554.0,65.8926,65.9233,65.8849,65.9156,4554.0
2015-06-10 15:45:00,85.72,85.78,85.72,85.75,10308.0,65.9156,65.9618,65.9156,65.9387,10308.0
2015-06-10 15:50:00,85.76,85.77,85.73,85.73,6125.0,65.9464,65.9541,65.9233,65.9233,6125.0
2015-06-10 15:55:00,85.73,85.74,85.68,85.68,18920.0,65.9233,65.931,65.8849,65.8849,18920.0
2015-06-11 09:30:00,85.84,86.0,85.83,85.96,28793.0,66.0079,66.131,66.0002,66.1002,28793.0
2015-06-11 09:35:00,85.97,86.01,85.95,85.95,1905.0,66.1079,66.1386,66.0925,66.0925,1905.0
2015-06-11 09:40:00,85.93,85.96,85.9,85.95,5405.0,66.0771,66.1002,66.0541,66.0925,5405.0
2015-06-11 09:45:00,85.96,85.96,85.9,85.95,1790.0,66.1002,66.1002,66.0541,66.0925,1790.0
2015-06-11 09:50:00,85.97,86.04,85.97,86.01,6007.0,66.1079,66.1617,66.1079,66.1386,6007.0
2015-06-11 09:55:00,86.01,86.05,86.0,86.04,5538.0,66.1386,66.1694,66.131,66.1617,5538.0
2015-06-11 10:00:00,86.05,86.09,86.02,86.07,19964.0,66.1694,66.2002,66.1463,66.1848,19964.0
2015-06-11 10:05:00,86.08,86.11,86.05,86.06,56812.0,66.1925,66.2155,66.1694,66.1771,56812.0
2015-06-11 10:10:00,86.06,86.08,86.04,86.05,6818.0,66.1771,66.1925,66.1617,66.1694,6818.0
2015-06-11 10:15:00,86.06,86.07,86.04,86.06,19055.0,66.1771,66.1848,66.1617,66.1771,19055.0
2015-06-11 10:20:00,86.06,86.07,86.03,86.03,4030.0,66.1771,66.1848,66.154,66.154,4030.0
2015-06-11 10:25:00,86.02,86.04,86.02,86.03,4844.0,66.1463,66.1617,66.1463,66.154,4844.0
2015-06-11 10:30:00,86.04,86.04,85.86,85.89,42577.0,66.1617,66.1617,66.0233,66.0464,42577.0
2015-06-11 10:35:00,85.87,85.89,85.78,85.84,11935.0,66.031,66.0464,65.9618,66.0079,11935.0
2015-06-11 10:40:00,85.83,85.93,85.83,85.91,6218.0,66.0002,66.0771,66.0002,66.0618,6218.0
2015-06-11 10:45:00,85.91,85.94,85.89,85.91,4173.0,66.0618,66.0848,66.0464,66.0618,4173.0
2015-06-11 10:50:00,85.91,85.91,85.86,85.87,3895.0,66.0618,66.0618,66.0233,66.031,3895.0
2015-06-11 10:55:00,85.86,85.86,85.79,85.8,4599.0,66.0233,66.0233,65.9695,65.9772,4599.0
2015-06-11 11:00:00,85.78,85.84,85.77,85.79,7083.0,65.9618,66.0079,65.9541,65.9695,7083.0
2015-06-11 11:05:00,85.79,85.92,85.79,85.91,6930.0,65.9695,66.0694,65.9695,66.0618,6930.0
2015-06-11 11:10:00,85.91,85.94,85.91,85.92,10141.0,66.0618,66.0848,66.0618,66.0694,10141.0
2015-06-11 11:15:00,85.9,85.95,85.88,85.89,74789.0,66.0541,66.0925,66.0387,66.0464,74789.0
2015-06-11 11:20:00,85.88,85.9,85.86,85.9,2351.0,66.0387,66.0541,66.0233,66.0541,2351.0
2015-06-11 11:25:00,85.9,85.91,85.86,85.89,5915.0,66.0541,66.0618,66.0233,66.0464,5915.0
2015-06-11 11:30:00,85.9,85.93,85.87,85.93,5585.0,66.0541,66.0771,66.031,66.0771,5585.0
2015-06-11 11:35:00,85.94,85.98,85.94,85.96,9048.0,66.0848,66.1156,66.0848,66.1002,9048.0
2015-06-11 11:40:00,85.95,85.95,85.9,85.91,7682.0,66.0925,66.0925,66.0541,66.0618,7682.0
2015-06-11 11:45:00,85.93,85.93,85.92,85.93,2195.0,66.0771,66.0771,66.0694,66.0771,2195.0
2015-06-11 11:50:00,85.95,85.96,85.93,85.95,3944.0,66.0925,66.1002,66.0771,66.0925,3944.0
2015-06-11 11:55:00,85.95,85.95,85.91,85.93,2019.0,66.0925,66.0925,66.0618,66.0771,2019.0
2015-06-11 12:00:00,85.93,85.97,85.92,85.97,21453.0,66.0771,66.1079,66.0694,66.1079,21453.0
2015-06-11 12:05:00,85.96,85.96,85.91,85.91,10184.0,66.1002,66.1002,66.0618,66.0618,10184.0
2015-06-11 12:10:00,85.91,85.94,85.91,85.94,1067.0,66.0618,66.0848,66.0618,66.0848,1067.0
2015-06-11 12:15:00,85.92,85.92,85.9,85.92,5556.0,66.0694,66.0694,66.0541,66.0694,5556.0
2015-06-11 12:20:00,85.92,85.92,85.89,85.89,5474.0,66.0694,66.0694,66.0464,66.0464,5474.0
2015-06-11 12:25:00,85.9,85.94,85.9,85.93,3341.0,66.0541,66.0848,66.0541,66.0771,3341.0
2015-06-11 12:30:00,85.94,85.97,85.93,85.95,4941.0,66.0848,66.1079,66.0771,66.0925,4941.0
2015-06-11 12:35:00,85.95,85.95,85.94,85.95,1758.0,66.0925,66.0925,66.0848,66.0925,1758.0
2015-06-11 12:40:00,85.96,85.99,85.95,85.98,4518.0,66.1002,66.1233,66.0925,66.1156,4518.0
2015-06-11 12:45:00,85.99,85.99,85.95,85.95,3778.0,66.1233,66.1233,66.0925,66.0925,3778.0
2015-06-11 12:50:00,85.95,85.96,85.93,85.94,2782.0,66.0925,66.1002,66.0771,66.0848,2782.0
2015-06-11 12:55:00,85.93,85.96,85.93,85.95,3541.0,66.0771,66.1002,66.0771,66.0925,3541.0
2015-06-11 13:00:00,85.95,85.96,85.91,85.91,2661.0,66.0925,66.1002,66.0618,66.0618,2661.0
2015-06-11 13:05:00,85.92,85.93,85.91,85.92,4602.0,66.0694,66.0771,66.0618,66.0694,4602.0
2015-06-11 13:10:00,85.93,85.93,85.9,85.91,6349.0,66.0771,66.0771,66.0541,66.0618,6349.0
2015-06-11 13:15:00,85.9,85.93,85.9,85.92,8382.0,66.0541,66.0771,66.0541,66.0694,8382.0
2015-06-11 13:20:00,85.94,85.94,85.92,85.94,3760.0,66.0848,66.0848,66.0694,66.0848,3760.0
2015-06-11 13:25:00,85.92,85.95,85.92,85.94,2065.0,66.0694,66.0925,66.0694,66.0848,2065.0
2015-06-11 13:30:00,85.95,85.96,85.92,85.95,2529.0,66.0925,66.1002,66.0694,66.0925,2529.0
2015-06-11 13:35:00,85.96,85.97,85.95,85.95,2428.0,66.1002,66.1079,66.0925,66.0925,2428.0
2015-06-11 13:40:00,85.95,85.98,85.95,85.96,4630.0,66.0925,66.1156,66.0925,66.1002,4630.0
2015-06-11 13:45:00,85.99,86.06,85.98,86.02,10996.0,66.1233,66.1771,66.1156,66.1463,10996.0
2015-06-11 13:50:00,86.03,86.04,86.01,86.01,2567.0,66.154,66.1617,66.1386,66.1386,2567.0
2015-06-11 13:55:00,86.02,86.03,86.02,86.03,4797.0,66.1463,66.154,66.1463,66.154,4797.0
2015-06-11 14:00:00,86.03,86.04,86.01,86.02,3520.0,66.154,66.1617,66.1386,66.1463,3520.0
2015-06-11 14:05:00,86.02,86.03,86.0,86.02,12727.0,66.1463,66.154,66.131,66.1463,12727.0
2015-06-11 14:10:00,86.03,86.04,86.0,86.0,6619.0,66.154,66.1617,66.131,66.131,6619.0
2015-06-11 14:15:00,86.0,86.01,85.98,85.99,3087.0,66.131,66.1386,66.1156,66.1233,3087.0
2015-06-11 14:20:00,85.98,86.01,85.98,86.0,3329.0,66.1156,66.1386,66.1156,66.131,3329.0
2015-06-11 14:25:00,86.0,86.03,85.99,86.02,2452.0,66.131,66.154,66.1233,66.1463,2452.0
2015-06-11 14:30:00,86.02,86.02,86.0,86.01,4973.0,66.1463,66.1463,66.131,66.1386,4973.0
2015-06-11 14:35:00,86.02,86.04,86.01,86.04,17506.0,66.1463,66.1617,66.1386,66.1617,17506.0
2015-06-11 14:40:00,86.03,86.05,86.01,86.05,11999.0,66.154,66.1694,66.1386,66.1694,11999.0
2015-06-11 14:45:00,86.04,86.05,86.03,86.03,8333.0,66.1617,66.1694,66.154,66.154,8333.0
2015-06-11 14:50:00,86.03,86.04,85.98,85.98,3522.0,66.154,66.1617,66.1156,66.1156,3522.0
2015-06-11 14:55:00,85.99,86.0,85.97,86.0,8403.0,66.1233,66.131,66.1079,66.131,8403.0
2015-06-11 15:00:00,85.99,86.0,85.97,86.0,40441.0,66.1233,66.131,66.1079,66.131,40441.0
2015-06-11 15:05:00,86.0,86.02,86.0,86.0,2962.0,66.131,66.1463,66.131,66.131,2962.0
2015-06-11 15:10:00,86.01,86.04,86.01,86.03,7857.0,66.1386,66.1617,66.1386,66.154,7857.0
2015-06-11 15:15:00,86.03,86.04,86.0,86.0,3395.0,66.154,66.1617,66.131,66.131,3395.0
2015-06-11 15:20:00,86.0,86.0,85.97,85.98,12140.0,66.131,66.131,66.1079,66.1156,12140.0
2015-06-11 15:25:00,85.97,85.98,85.95,85.96,3086.0,66.1079,66.1156,66.0925,66.1002,3086.0
2015-06-11 15:30:00,85.97,86.0,85.94,85.95,9935.0,66.1079,66.131,66.0848,66.0925,9935.0
2015-06-11 15:35:00,85.95,85.96,85.92,85.93,4493.0,66.0925,66.1002,66.0694,66.0771,4493.0
2015-06-11 15:40:00,85.95,85.95,85.9,85.93,7855.0,66.0925,66.0925,66.0541,66.0771,7855.0
2015-06-11 15:45:00,85.92,85.95,85.9,85.91,8381.0,66.0694,66.0925,66.0541,66.0618,8381.0
2015-06-11 15:50:00,85.9,85.9,85.85,85.86,5045.0,66.0541,66.0541,66.0156,66.0233,5045.0
2015-06-11 15:55:00,85.85,85.94,85.84,85.93,18281.0,66.0156,66.0848,66.0079,66.0771,18281.0
2015-06-12 09:30:00,85.6,85.65,85.54,85.62,13413.0,65.8234,65.8618,65.7772,65.8388,13413.0
2015-06-12 09:35:00,85.62,85.63,85.46,85.46,7290.0,65.8388,65.8464,65.7157,65.7157,7290.0
2015-06-12 09:40:00,85.41,85.46,85.4,85.41,4735.0,65.6773,65.7157,65.6696,65.6773,4735.0
2015-06-12 09:45:00,85.4,85.48,85.38,85.45,9594.0,65.6696,65.7311,65.6542,65.708,9594.0
2015-06-12 09:50:00,85.45,85.47,85.4,85.41,16906.0,65.708,65.7234,65.6696,65.6773,16906.0
2015-06-12 09:55:00,85.42,85.5,85.41,85.46,10677.0,65.685,65.7465,65.6773,65.7157,10677.0
2015-06-12 10:00:00,85.47,85.57,85.43,85.54,7211.0,65.7234,65.8003,65.6926,65.7772,7211.0
2015-06-12 10:05:00,85.57,85.57,85.49,85.55,6242.0,65.8003,65.8003,65.7388,65.7849,6242.0
2015-06-12 10:10:00,85.54,85.54,85.44,85.44,6687.0,65.7772,65.7772,65.7003,65.7003,6687.0
2015-06-12 10:15:00,85.45,85.49,85.37,85.4,17979.0,65.708,65.7388,65.6465,65.6696,17979.0
2015-06-12 10:20:00,85.4,85.42,85.34,85.41,9768.0,65.6696,65.685,65.6234,65.6773,9768.0
2015-06-12 10:25:00,85.38,85.42,85.38,85.38,2035.0,65.6542,65.685,65.6542,65.6542,2035.0
2015-06-12 10:30:00,85.36,85.4,85.28,85.29,17334.0,65.6388,65.6696,65.5773,65.585,17334.0
2015-06-12 10:35:00,85.29,85.29,85.22,85.28,12331.0,65.585,65.585,65.5312,65.5773,12331.0
2015-06-12 10:40:00,85.29,85.29,85.23,85.27,6630.0,65.585,65.585,65.5389,65.5696,6630.0
2015-06-12 10:45:00,85.28,85.29,85.21,85.25,458218.0,65.5773,65.585,65.5235,65.5542,458218.0
2015-06-12 10:50:00,85.26,85.27,85.25,85.27,3630.0,65.5619,65.5696,65.5542,65.5696,3630.0
2015-06-12 10:55:00,85.26,85.26,85.19,85.21,6772.0,65.5619,65.5619,65.5081,65.5235,6772.0
2015-06-12 11:00:00,85.19,85.24,85.19,85.24,5759.0,65.5081,65.5465,65.5081,65.5465,5759.0
2015-06-12 11:05:00,85.25,85.26,85.24,85.26,2501.0,65.5542,65.5619,65.5465,65.5619,2501.0
2015-06-12 11:10:00,85.27,85.4,85.23,85.37,15026.0,65.5696,65.6696,65.5389,65.6465,15026.0
2015-06-12 11:15:00,85.36,85.4,85.34,85.39,14642.0,65.6388,65.6696,65.6234,65.6619,14642.0
2015-06-12 11:20:00,85.4,85.42,85.37,85.42,7842.0,65.6696,65.685,65.6465,65.685,7842.0
2015-06-12 11:25:00,85.41,85.5,85.41,85.48,5908.0,65.6773,65.7465,65.6773,65.7311,5908.0
2015-06-12 11:30:00,85.43,85.44,85.41,85.43,7709.0,65.6926,65.7003,65.6773,65.6926,7709.0
2015-06-12 11:35:00,85.43,85.43,85.4,85.43,19574.0,65.6926,65.6926,65.6696,65.6926,19574.0
2015-06-12 11:40:00,85.42,85.43,85.35,85.38,6320.0,65.685,65.6926,65.6311,65.6542,6320.0
2015-06-12 11:45:00,85.38,85.38,85.32,85.33,9869.0,65.6542,65.6542,65.6081,65.6158,9869.0
2015-06-12 11:50:00,85.36,85.37,85.33,85.35,1630.0,65.6388,65.6465,65.6158,65.6311,1630.0
2015-06-12 11:55:00,85.34,85.35,85.28,85.29,3382.0,65.6234,65.6311,65.5773,65.585,3382.0
2015-06-12 12:00:00,85.31,85.31,85.27,85.28,2955.0,65.6004,65.6004,65.5696,65.5773,2955.0
2015-06-12 12:05:00,85.29,85.31,85.26,85.27,12122.0,65.585,65.6004,65.5619,65.5696,12122.0
2015-06-12 12:10:00,85.26,85.29,85.23,85.26,4161.0,65.5619,65.585,65.5389,65.5619,4161.0
2015-06-12 12:15:00,85.25,85.28,85.25,85.28,665.0,65.5542,65.5773,65.5542,65.5773,665.0
2015-06-12 12:20:00,85.27,85.32,85.25,85.32,868627.0,65.5696,65.6081,65.5542,65.6081,868627.0
2015-06-12 12:25:00,85.32,85.33,85.31,85.32,3403.0,65.6081,65.6158,65.6004,65.6081,3403.0
2015-06-12 12:30:00,85.31,85.31,85.28,85.29,3286.0,65.6004,65.6004,65.5773,65.585,3286.0
2015-06-12 12:35:00,85.32,85.33,85.29,85.3,8542.0,65.6081,65.6158,65.585,65.5927,8542.0
2015-06-12 12:40:00,85.29,85.29,85.24,85.27,9208.0,65.585,65.585,65.5465,65.5696,9208.0
2015-06-12 12:45:00,85.28,85.31,85.27,85.29,14735.0,65.5773,65.6004,65.5696,65.585,14735.0
2015-06-12 12:50:00,85.31,85.31,85.25,85.26,2670.0,65.6004,65.6004,65.5542,65.5619,2670.0
2015-06-12 12:55:00,85.28,85.29,85.24,85.24,2135.0,65.5773,65.585,65.5465,65.5465,2135.0
2015-06-12 13:00:00,85.26,85.28,85.24,85.26,2733.0,65.5619,65.5773,65.5465,65.5619,2733.0
2015-06-12 13:05:00,85.25,85.29,85.24,85.29,5338.0,65.5542,65.585,65.5465,65.585,5338.0
2015-06-12 13:10:00,85.28,85.3,85.28,85.29,11293.0,65.5773,65.5927,65.5773,65.585,11293.0
2015-06-12 13:15:00,85.29,85.3,85.27,85.3,126529.0,65.585,65.5927,65.5696,65.5927,126529.0
2015-06-12 13:20:00,85.3,85.31,85.28,85.3,99559.0,65.5927,65.6004,65.5773,65.5927,99559.0
2015-06-12 13:25:00,85.31,85.33,85.28,85.33,24423.0,65.6004,65.6158,65.5773,65.6158,24423.0
2015-06-12 13:30:00,85.34,85.38,85.34,85.36,1323.0,65.6234,65.6542,65.6234,65.6388,1323.0
2015-06-12 13:35:00,85.37,85.38,85.35,85.36,13516.0,65.6465,65.6542,65.6311,65.6388,13516.0
2015-06-12 13:40:00,85.36,85.37,85.3,85.3,4100.0,65.6388,65.6465,65.5927,65.5927,4100.0
2015-06-12 13:45:00,85.3,85.31,85.27,85.28,7021.0,65.5927,65.6004,65.5696,65.5773,7021.0
2015-06-12 13:50:00,85.29,85.29,85.27,85.29,10098.0,65.585,65.585,65.5696,65.585,10098.0
2015-06-12 13:55:00,85.3,85.33,85.3,85.33,3803.0,65.5927,65.6158,65.5927,65.6158,3803.0
2015-06-12 14:00:00,85.34,85.34,85.31,85.31,10085.0,65.6234,65.6234,65.6004,65.6004,10085.0
2015-06-12 14:05:00,85.3,85.31,85.28,85.28,7876.0,65.5927,65.6004,65.5773,65.5773,7876.0
2015-06-12 14:10:00,85.28,85.3,85.27,85.28,23963.0,65.5773,65.5927,65.5696,65.5773,23963.0
2015-06-12 14:15:00,85.28,85.29,85.27,85.27,10542.0,65.5773,65.585,65.5696,65.5696,10542.0
2015-06-12 14:20:00,85.27,85.28,85.26,85.28,4981.0,65.5696,65.5773,65.5619,65.5773,4981.0
2015-06-12 14:25:00,85.27,85.28,85.26,85.27,13879.0,65.5696,65.5773,65.5619,65.5696,13879.0
2015-06-12 14:30:00,85.27,85.28,85.19,85.19,12917.0,65.5696,65.5773,65.5081,65.5081,12917.0
2015-06-12 14:35:00,85.19,85.19,85.16,85.19,23228.0,65.5081,65.5081,65.485,65.5081,23228.0
2015-06-12 14:40:00,85.19,85.23,85.19,85.22,7060.0,65.5081,65.5389,65.5081,65.5312,7060.0
2015-06-12 14:45:00,85.23,85.24,85.22,85.23,7449.0,65.5389,65.5465,65.5312,65.5389,7449.0
2015-06-12 14:50:00,85.23,85.25,85.23,85.24,10795.0,65.5389,65.5542,65.5389,65.5465,10795.0
2015-06-12 14:55:00,85.23,85.23,85.18,85.19,8740.0,65.5389,65.5389,65.5004,65.5081,8740.0
2015-06-12 15:00:00,85.18,85.2,85.17,85.2,3807.0,65.5004,65.5158,65.4927,65.5158,3807.0
2015-06-12 15:05:00,85.23,85.24,85.19,85.22,16084.0,65.5389,65.5465,65.5081,65.5312,16084.0
2015-06-12 15:10:00,85.21,85.26,85.21,85.23,10540.0,65.5235,65.5619,65.5235,65.5389,10540.0
2015-06-12 15:15:00,85.22,85.24,85.21,85.24,9392.0,65.5312,65.5465,65.5235,65.5465,9392.0
2015-06-12 15:20:00,85.25,85.29,85.25,85.29,2601.0,65.5542,65.585,65.5542,65.585,2601.0
2015-06-12 15:25:00,85.27,85.3,85.27,85.3,5826.0,65.5696,65.5927,65.5696,65.5927,5826.0
2015-06-12 15:30:00,85.33,85.35,85.31,85.32,8584.0,65.6158,65.6311,65.6004,65.6081,8584.0
2015-06-12 15:35:00,85.33,85.33,85.28,85.29,2940.0,65.6158,65.6158,65.5773,65.585,2940.0
2015-06-12 15:40:00,85.27,85.31,85.26,85.31,6542.0,65.5696,65.6004,65.5619,65.6004,6542.0
2015-06-12 15:45:00,85.3,85.32,85.29,85.3,5038.0,65.5927,65.6081,65.585,65.5927,5038.0
2015-06-12 15:50:00,85.31,85.32,85.31,85.31,2235.0,65.6004,65.6081,65.6004,65.6004,2235.0
2015-06-12 15:55:00,85.32,85.34,85.31,85.31,12875.0,65.6081,65.6234,65.6004,65.6004,12875.0
2015-06-15 09:30:00,84.78,84.92,84.51,84.54,37733.0,65.1928,65.3005,64.9852,65.0083,37733.0
2015-06-15 09:35:00,84.5,84.58,84.48,84.55,2830.0,64.9775,65.039,64.9621,65.016,2830.0
2015-06-15 09:40:00,84.59,84.61,84.53,84.53,6774.0,65.0467,65.0621,65.0006,65.0006,6774.0
2015-06-15 09:45:00,84.55,84.58,84.49,84.53,6687.0,65.016,65.039,64.9698,65.0006,6687.0
2015-06-15 09:50:00,84.48,84.53,84.47,84.5,10237.0,64.9621,65.0006,64.9544,64.9775,10237.0
2015-06-15 09:55:00,84.53,84.6,84.53,84.57,3979.0,65.0006,65.0544,65.0006,65.0313,3979.0
2015-06-15 10:00:00,84.57,84.7,84.56,84.69,4766.0,65.0313,65.1313,65.0236,65.1236,4766.0
2015-06-15 10:05:00,84.66,84.66,84.59,84.59,796.0,65.1005,65.1005,65.0467,65.0467,796.0
2015-06-15 10:10:00,84.61,84.68,84.56,84.68,5104.0,65.0621,65.1159,65.0236,65.1159,5104.0
2015-06-15 10:15:00,84.68,84.71,84.63,84.63,18654.0,65.1159,65.139,65.0775,65.0775,18654.0
2015-06-15 10:20:00,84.64,84.72,84.63,84.64,2553.0,65.0852,65.1467,65.0775,65.0852,2553.0
2015-06-15 10:25:00,84.62,84.7,84.6,84.7,4745.0,65.0698,65.1313,65.0544,65.1313,4745.0
2015-06-15 10:30:00,84.66,84.68,84.61,84.68,6218.0,65.1005,65.1159,65.0621,65.1159,6218.0
2015-06-15 10:35:00,84.66,84.76,84.65,84.73,5849.0,65.1005,65.1774,65.0929,65.1544,5849.0
2015-06-15 10:40:00,84.72,84.73,84.65,84.67,3904.0,65.1467,65.1544,65.0929,65.1082,3904.0
2015-06-15 10:45:00,84.66,84.75,84.66,84.67,5702.0,65.1005,65.1698,65.1005,65.1082,5702.0
2015-06-15 10:50:00,84.68,84.72,84.66,84.69,5377.0,65.1159,65.1467,65.1005,65.1236,5377.0
2015-06-15 10:55:00,84.7,84.77,84.69,84.77,4761.0,65.1313,65.1851,65.1236,65.1851,4761.0
2015-06-15 11:00:00,84.77,84.94,84.77,84.88,15379.0,65.1851,65.3159,65.1851,65.2697,15379.0
2015-06-15 11:05:00,84.89,84.95,84.87,84.94,6316.0,65.2774,65.3235,65.262,65.3159,6316.0
2015-06-15 11:10:00,84.95,85.05,84.95,85.01,10336.0,65.3235,65.4004,65.3235,65.3697,10336.0
2015-06-15 11:15:00,85.02,85.03,85.01,85.01,505.0,65.3774,65.3851,65.3697,65.3697,505.0
2015-06-15 11:20:00,85.0,85.01,84.85,84.85,3245.0,65.362,65.3697,65.2466,65.2466,3245.0
2015-06-15 11:25:00,84.87,84.87,84.79,84.8,22758.0,65.262,65.262,65.2005,65.2082,22758.0
2015-06-15 11:30:00,84.8,84.86,84.8,84.85,3365.0,65.2082,65.2543,65.2082,65.2466,3365.0
2015-06-15 11:35:00,84.85,84.93,84.85,84.93,4284.0,65.2466,65.3082,65.2466,65.3082,4284.0
2015-06-15 11:40:00,84.93,84.98,84.93,84.95,28885.0,65.3082,65.3466,65.3082,65.3235,28885.0
2015-06-15 11:45:00,84.95,85.0,84.92,85.0,26324.0,65.3235,65.362,65.3005,65.362,26324.0
2015-06-15 11:50:00,85.02,85.03,84.99,85.0,11477.0,65.3774,65.3851,65.3543,65.362,11477.0
2015-06-15 11:55:00,84.99,84.99,84.89,84.93,11810.0,65.3543,65.3543,65.2774,65.3082,11810.0
2015-06-15 12:00:00,84.92,84.96,84.92,84.95,6916.0,65.3005,65.3312,65.3005,65.3235,6916.0
2015-06-15 12:05:00,84.95,85.01,84.93,84.98,19918.0,65.3235,65.3697,65.3082,65.3466,19918.0
2015-06-15 12:10:00,84.98,84.98,84.95,84.98,10241.0,65.3466,65.3466,65.3235,65.3466,10241.0
2015-06-15 12:15:00,84.97,84.99,84.94,84.99,3981.0,65.3389,65.3543,65.3159,65.3543,3981.0
2015-06-15 12:20:00,84.99,85.01,84.95,84.98,26338.0,65.3543,65.3697,65.3235,65.3466,26338.0
2015-06-15 12:25:00,84.98,84.98,84.91,84.94,17897.0,65.3466,65.3466,65.2928,65.3159,17897.0
2015-06-15 12:30:00,84.95,84.96,84.94,84.95,18045.0,65.3235,65.3312,65.3159,65.3235,18045.0
2015-06-15 12:35:00,84.95,84.95,84.91,84.94,4538.0,65.3235,65.3235,65.2928,65.3159,4538.0
2015-06-15 12:40:00,84.94,84.96,84.92,84.95,2764.0,65.3159,65.3312,65.3005,65.3235,2764.0
2015-06-15 12:45:00,84.94,85.04,84.94,85.04,7677.0,65.3159,65.3928,65.3159,65.3928,7677.0
2015-06-15 12:50:00,85.04,85.05,85.03,85.03,1200.0,65.3928,65.4004,65.3851,65.3851,1200.0
2015-06-15 12:55:00,85.05,85.05,85.01,85.03,3098.0,65.4004,65.4004,65.3697,65.3851,3098.0
2015-06-15 13:00:00,85.02,85.03,84.99,85.02,5389.0,65.3774,65.3851,65.3543,65.3774,5389.0
2015-06-15 13:05:00,85.02,85.03,85.0,85.03,2728.0,65.3774,65.3851,65.362,65.3851,2728.0
2015-06-15 13:10:00,85.02,85.02,85.0,85.02,3412.0,65.3774,65.3774,65.362,65.3774,3412.0
2015-06-15 13:15:00,85.04,85.04,85.01,85.03,6041.0,65.3928,65.3928,65.3697,65.3851,6041.0
2015-06-15 13:20:00,85.02,85.02,84.97,84.97,4791.0,65.3774,65.3774,65.3389,65.3389,4791.0
2015-06-15 13:25:00,84.97,84.98,84.93,84.94,9224.0,65.3389,65.3466,65.3082,65.3159,9224.0
2015-06-15 13:30:00,84.95,84.95,84.92,84.93,2542.0,65.3235,65.3235,65.3005,65.3082,2542.0
2015-06-15 13:35:00,84.93,84.93,84.9,84.9,6441.0,65.3082,65.3082,65.2851,65.2851,6441.0
2015-06-15 13:40:00,84.9,84.9,84.83,84.87,11900.0,65.2851,65.2851,65.2313,65.262,11900.0
2015-06-15 13:45:00,84.87,84.89,84.87,84.87,2777.0,65.262,65.2774,65.262,65.262,2777.0
2015-06-15 13:50:00,84.91,85.09,84.83,84.9,41586.0,65.2928,65.4312,65.2313,65.2851,41586.0
2015-06-15 13:55:00,84.91,84.93,84.85,84.9,11785.0,65.2928,65.3082,65.2466,65.2851,11785.0
2015-06-15 14:00:00,84.91,84.93,84.89,84.93,5822.0,65.2928,65.3082,65.2774,65.3082,5822.0
2015-06-15 14:05:00,84.93,84.95,84.9,84.92,8296.0,65.3082,65.3235,65.2851,65.3005,8296.0
2015-06-15 14:10:00,84.94,84.98,84.93,84.97,13207.0,65.3159,65.3466,65.3082,65.3389,13207.0
2015-06-15 14:15:00,84.97,85.02,84.96,84.99,11032.0,65.3389,65.3774,65.3312,65.3543,11032.0
2015-06-15 14:20:00,85.0,85.0,84.96,84.96,6507.0,65.362,65.362,65.3312,65.3312,6507.0
2015-06-15 14:25:00,84.96,84.98,84.94,84.96,12801.0,65.3312,65.3466,65.3159,65.3312,12801.0
2015-06-15 14:30:00,84.97,84.98,84.93,84.93,6945.0,65.3389,65.3466,65.3082,65.3082,6945.0
2015-06-15 14:35:00,84.93,84.98,84.93,84.96,36641.0,65.3082,65.3466,65.3082,65.3312,36641.0
2015-06-15 14:40:00,84.95,84.97,84.92,84.95,51025.0,65.3235,65.3389,65.3005,65.3235,51025.0
2015-06-15 14:45:00,84.95,84.98,84.94,84.98,7997.0,65.3235,65.3466,65.3159,65.3466,7997.0
2015-06-15 14:50:00,84.96,84.96,84.87,84.88,6508.0,65.3312,65.3312,65.262,65.2697,6508.0
2015-06-15 14:55:00,84.88,84.88,84.83,84.85,18191.0,65.2697,65.2697,65.2313,65.2466,18191.0
2015-06-15 15:00:00,84.85,84.85,84.83,84.83,7341.0,65.2466,65.2466,65.2313,65.2313,7341.0
2015-06-15 15:05:00,84.82,84.85,84.79,84.83,33252.0,65.2236,65.2466,65.2005,65.2313,33252.0
2015-06-15 15:10:00,84.83,84.85,84.8,84.85,12236.0,65.2313,65.2466,65.2082,65.2466,12236.0
2015-06-15 15:15:00,84.85,84.86,84.81,84.83,8736.0,65.2466,65.2543,65.2159,65.2313,8736.0
2015-06-15 15:20:00,84.82,84.87,84.81,84.83,17402.0,65.2236,65.262,65.2159,65.2313,17402.0
2015-06-15 15:25:00,84.82,84.86,84.82,84.86,13141.0,65.2236,65.2543,65.2236,65.2543,13141.0
2015-06-15 15:30:00,84.85,84.87,84.85,84.87,11503.0,65.2466,65.262,65.2466,65.262,11503.0
2015-06-15 15:35:00,84.88,84.89,84.86,84.88,12389.0,65.2697,65.2774,65.2543,65.2697,12389.0
2015-06-15 15:40:00,84.88,84.98,84.87,84.95,18069.0,65.2697,65.3466,65.262,65.3235,18069.0
2015-06-15 15:45:00,84.93,84.96,84.92,84.94,16496.0,65.3082,65.3312,65.3005,65.3159,16496.0
2015-06-15 15:50:00,84.93,84.95,84.91,84.92,15543.0,65.3082,65.3235,65.2928,65.3005,15543.0
2015-06-15 15:55:00,84.91,84.91,84.86,84.89,32917.0,65.2928,65.2928,65.2543,65.2774,32917.0
2015-06-16 09:30:00,84.9,84.91,84.76,84.82,25354.0,65.2851,65.2928,65.1774,65.2236,25354.0
2015-06-16 09:35:00,84.91,85.14,84.9,85.13,4678.0,65.2928,65.4696,65.2851,65.462,4678.0
2015-06-16 09:40:00,85.07,85.08,85.03,85.05,528.0,65.4158,65.4235,65.3851,65.4004,528.0
2015-06-16 09:45:00,85.04,85.09,85.03,85.07,2126.0,65.3928,65.4312,65.3851,65.4158,2126.0
2015-06-16 09:50:00,85.08,85.08,85.03,85.04,2713.0,65.4235,65.4235,65.3851,65.3928,2713.0
2015-06-16 09:55:00,85.12,85.13,85.07,85.08,3107.0,65.4543,65.462,65.4158,65.4235,3107.0
2015-06-16 10:00:00,85.1,85.11,85.08,85.08,980.0,65.4389,65.4466,65.4235,65.4235,980.0
2015-06-16 10:05:00,85.09,85.11,85.02,85.02,3274.0,65.4312,65.4466,65.3774,65.3774,3274.0
2015-06-16 10:10:00,85.01,85.01,84.88,84.88,6328.0,65.3697,65.3697,65.2697,65.2697,6328.0
2015-06-16 10:15:00,84.86,84.96,84.86,84.94,11551.0,65.2543,65.3312,65.2543,65.3159,11551.0
2015-06-16 10:20:00,84.94,84.99,84.92,84.99,25523.0,65.3159,65.3543,65.3005,65.3543,25523.0
2015-06-16 10:25:00,85.01,85.01,84.94,84.97,16299.0,65.3697,65.3697,65.3159,65.3389,16299.0
2015-06-16 10:30:00,84.96,85.03,84.93,84.93,1943.0,65.3312,65.3851,65.3082,65.3082,1943.0
2015-06-16 10:35:00,84.95,84.97,84.92,84.92,1852.0,65.3235,65.3389,65.3005,65.3005,1852.0
2015-06-16 10:40:00,84.95,85.07,84.95,85.04,3417.0,65.3235,65.4158,65.3235,65.3928,3417.0
2015-06-16 10:45:00,85.05,85.06,85.03,85.05,2667.0,65.4004,65.4081,65.3851,65.4004,2667.0
2015-06-16 10:50:00,85.05,85.05,84.97,85.02,4220.0,65.4004,65.4004,65.3389,65.3774,4220.0
2015-06-16 10:55:00,85.03,85.03,84.97,85.0,9120.0,65.3851,65.3851,65.3389,65.362,9120.0
2015-06-16 11:00:00,84.99,85.03,84.97,85.03,3668.0,65.3543,65.3851,65.3389,65.3851,3668.0
2015-06-16 11:05:00,85.03,85.08,85.03,85.06,2875.0,65.3851,65.4235,65.3851,65.4081,2875.0
2015-06-16 11:10:00,85.07,85.19,85.07,85.19,3179.0,65.4158,65.5081,65.4158,65.5081,3179.0
2015-06-16 11:15:00,85.24,85.24,85.17,85.18,4806.0,65.5465,65.5465,65.4927,65.5004,4806.0
2015-06-16 11:20:00,85.19,85.2,85.16,85.16,10134.0,65.5081,65.5158,65.485,65.485,10134.0
2015-06-16 11:25:00,85.17,85.17,85.14,85.15,2327.0,65.4927,65.4927,65.4696,65.4773,2327.0
2015-06-16 11:30:00,85.17,85.17,85.13,85.16,8346.0,65.4927,65.4927,65.462,65.485,8346.0
2015-06-16 11:35:00,85.16,85.16,85.14,85.14,2524.0,65.485,65.485,65.4696,65.4696,2524.0
2015-06-16 11:40:00,85.15,85.18,85.14,85.18,6046.0,65.4773,65.5004,65.4696,65.5004,6046.0
2015-06-16 11:45:00,85.16,85.17,85.14,85.16,2120.0,65.485,65.4927,65.4696,65.485,2120.0
2015-06-16 11:50:00,85.18,85.18,85.13,85.14,1965.0,65.5004,65.5004,65.462,65.4696,1965.0
2015-06-16 11:55:00,85.14,85.16,85.13,85.16,4184.0,65.4696,65.485,65.462,65.485,4184.0
2015-06-16 12:00:00,85.17,85.17,85.14,85.15,3255.0,65.4927,65.4927,65.4696,65.4773,3255.0
2015-06-16 12:05:00,85.17,85.18,85.15,85.15,2621.0,65.4927,65.5004,65.4773,65.4773,2621.0
2015-06-16 12:10:00,85.14,85.18,85.14,85.18,604.0,65.4696,65.5004,65.4696,65.5004,604.0
2015-06-16 12:15:00,85.17,85.19,85.16,85.19,1402.0,65.4927,65.5081,65.485,65.5081,1402.0
2015-06-16 12:20:00,85.18,85.18,85.16,85.18,2911.0,65.5004,65.5004,65.485,65.5004,2911.0
2015-06-16 12:25:00,85.19,85.19,85.17,85.18,1670.0,65.5081,65.5081,65.4927,65.5004,1670.0
2015-06-16 12:30:00,85.18,85.23,85.18,85.23,18401.0,65.5004,65.5389,65.5004,65.5389,18401.0
2015-06-16 12:35:00,85.22,85.26,85.22,85.25,2171.0,65.5312,65.5619,65.5312,65.5542,2171.0
2015-06-16 12:40:00,85.25,85.26,85.24,85.26,1087.0,65.5542,65.5619,65.5465,65.5619,1087.0
2015-06-16 12:45:00,85.24,85.27,85.23,85.24,3043.0,65.5465,65.5696,65.5389,65.5465,3043.0
2015-06-16 12:50:00,85.24,85.28,85.23,85.26,4216.0,65.5465,65.5773,65.5389,65.5619,4216.0
2015-06-16 12:55:00,85.26,85.27,85.25,85.27,1879.0,65.5619,65.5696,65.5542,65.5696,1879.0
2015-06-16 13:00:00,85.3,85.3,85.29,85.3,4807.0,65.5927,65.5927,65.585,65.5927,4807.0
2015-06-16 13:05:00,85.28,85.28,85.26,85.27,1585.0,65.5773,65.5773,65.5619,65.5696,1585.0
2015-06-16 13:10:00,85.26,85.29,85.25,85.28,9944.0,65.5619,65.585,65.5542,65.5773,9944.0
2015-06-16 13:15:00,85.28,85.29,85.25,85.27,2337.0,65.5773,65.585,65.5542,65.5696,2337.0
2015-06-16 13:20:00,85.3,85.31,85.28,85.29,2132.0,65.5927,65.6004,65.5773,65.585,2132.0
2015-06-16 13:25:00,85.3,85.34,85.3,85.33,8511.0,65.5927,65.6234,65.5927,65.6158,8511.0
2015-06-16 13:30:00,85.32,85.35,85.32,85.32,2320.0,65.6081,65.6311,65.6081,65.6081,2320.0
2015-06-16 13:35:00,85.33,85.33,85.31,85.33,7342.0,65.6158,65.6158,65.6004,65.6158,7342.0
2015-06-16 13:40:00,85.33,85.35,85.31,85.31,3318.0,65.6158,65.6311,65.6004,65.6004,3318.0
2015-06-16 13:45:00,85.32,85.32,85.3,85.32,7334.0,65.6081,65.6081,65.5927,65.6081,7334.0
2015-06-16 13:50:00,85.31,85.34,85.3,85.31,6582.0,65.6004,65.6234,65.5927,65.6004,6582.0
2015-06-16 13:55:00,85.32,85.33,85.32,85.32,1532.0,65.6081,65.6158,65.6081,65.6081,1532.0
2015-06-16 14:00:00,85.33,85.35,85.33,85.35,20792.0,65.6158,65.6311,65.6158,65.6311,20792.0
2015-06-16 14:05:00,85.36,85.42,85.35,85.41,22465.0,65.6388,65.685,65.6311,65.6773,22465.0
2015-06-16 14:10:00,85.4,85.41,85.38,85.38,7377.0,65.6696,65.6773,65.6542,65.6542,7377.0
2015-06-16 14:15:00,85.38,85.4,85.38,85.4,6428.0,65.6542,65.6696,65.6542,65.6696,6428.0
2015-06-16 14:20:00,85.4,85.41,85.38,85.38,9323.0,65.6696,65.6773,65.6542,65.6542,9323.0
2015-06-16 14:25:00,85.39,85.39,85.37,85.37,4303.0,65.6619,65.6619,65.6465,65.6465,4303.0
2015-06-16 14:30:00,85.37,85.41,85.36,85.41,1874.0,65.6465,65.6773,65.6388,65.6773,1874.0
2015-06-16 14:35:00,85.39,85.39,85.35,85.35,3419.0,65.6619,65.6619,65.6311,65.6311,3419.0
2015-06-16 14:40:00,85.36,85.37,85.32,85.32,12669.0,65.6388,65.6465,65.6081,65.6081,12669.0
2015-06-16 14:45:00,85.32,85.35,85.32,85.35,27094.0,65.6081,65.6311,65.6081,65.6311,27094.0
2015-06-16 14:50:00,85.36,85.38,85.35,85.38,34015.0,65.6388,65.6542,65.6311,65.6542,34015.0
2015-06-16 14:55:00,85.37,85.38,85.36,85.37,15007.0,65.6465,65.6542,65.6388,65.6465,15007.0
2015-06-16 15:00:00,85.38,85.4,85.36,85.4,11985.0,65.6542,65.6696,65.6388,65.6696,11985.0
2015-06-16 15:05:00,85.41,85.41,85.36,85.36,5099.0,65.6773,65.6773,65.6388,65.6388,5099.0
2015-06-16 15:10:00,85.39,85.4,85.34,85.36,1272.0,65.6619,65.6696,65.6234,65.6388,1272.0
2015-06-16 15:15:00,85.35,85.39,85.35,85.36,1983.0,65.6311,65.6619,65.6311,65.6388,1983.0
2015-06-16 15:20:00,85.36,85.37,85.35,85.36,1626.0,65.6388,65.6465,65.6311,65.6388,1626.0
2015-06-16 15:25:00,85.37,85.39,85.36,85.38,4391.0,65.6465,65.6619,65.6388,65.6542,4391.0
2015-06-16 15:30:00,85.39,85.41,85.38,85.4,4617.0,65.6619,65.6773,65.6542,65.6696,4617.0
2015-06-16 15:35:00,85.39,85.42,85.39,85.41,3421.0,65.6619,65.685,65.6619,65.6773,3421.0
2015-06-16 15:40:00,85.41,85.41,85.35,85.36,6238.0,65.6773,65.6773,65.6311,65.6388,6238.0
2015-06-16 15:45:00,85.36,85.42,85.36,85.39,15520.0,65.6388,65.685,65.6388,65.6619,15520.0
2015-06-16 15:50:00,85.39,85.39,85.36,85.37,14145.0,65.6619,65.6619,65.6388,65.6465,14145.0
2015-06-16 15:55:00,85.36,85.41,85.35,85.39,8608.0,65.6388,65.6773,65.6311,65.6619,8608.0
2015-06-17 09:30:00,85.6,85.67,85.59,85.63,12550.0,65.8234,65.8772,65.8157,65.8464,12550.0
2015-06-17 09:35:00,85.65,85.65,85.63,85.63,300.0,65.8618,65.8618,65.8464,65.8464,300.0
2015-06-17 09:40:00,85.63,85.64,85.61,85.64,1744.0,65.8464,65.8541,65.8311,65.8541,1744.0
2015-06-17 09:45:00,85.68,85.68,85.63,85.67,3006.0,65.8849,65.8849,65.8464,65.8772,3006.0
2015-06-17 09:50:00,85.65,85.67,85.59,85.59,2930.0,65.8618,65.8772,65.8157,65.8157,2930.0
2015-06-17 09:55:00,85.58,85.61,85.56,85.61,6085.0,65.808,65.8311,65.7926,65.8311,6085.0
2015-06-17 10:00:00,85.63,85.65,85.61,85.64,6662.0,65.8464,65.8618,65.8311,65.8541,6662.0
2015-06-17 10:05:00,85.63,85.63,85.59,85.6,2181.0,65.8464,65.8464,65.8157,65.8234,2181.0
2015-06-17 10:10:00,85.61,85.62,85.59,85.61,6565.0,65.8311,65.8388,65.8157,65.8311,6565.0
2015-06-17 10:15:00,85.6,85.6,85.55,85.56,2300.0,65.8234,65.8234,65.7849,65.7926,2300.0
2015-06-17 10:20:00,85.56,85.57,85.54,85.56,7235.0,65.7926,65.8003,65.7772,65.7926,7235.0
2015-06-17 10:25:00,85.54,85.58,85.52,85.58,21607.0,65.7772,65.808,65.7619,65.808,21607.0
2015-06-17 10:30:00,85.56,85.57,85.54,85.56,2274.0,65.7926,65.8003,65.7772,65.7926,2274.0
2015-06-17 10:35:00,85.56,85.59,85.55,85.55,3974.0,65.7926,65.8157,65.7849,65.7849,3974.0
2015-06-17 10:40:00,85.55,85.57,85.55,85.56,4612.0,65.7849,65.8003,65.7849,65.7926,4612.0
2015-06-17 10:45:00,85.57,85.58,85.52,85.57,7673.0,65.8003,65.808,65.7619,65.8003,7673.0
2015-06-17 10:50:00,85.54,85.61,85.52,85.55,8004.0,65.7772,65.8311,65.7619,65.7849,8004.0
2015-06-17 10:55:00,85.54,85.58,85.54,85.58,11167.0,65.7772,65.808,65.7772,65.808,11167.0
2015-06-17 11:00:00,85.59,85.6,85.56,85.57,3583.0,65.8157,65.8234,65.7926,65.8003,3583.0
2015-06-17 11:05:00,85.56,85.57,85.55,85.57,1100.0,65.7926,65.8003,65.7849,65.8003,1100.0
2015-06-17 11:10:00,85.56,85.59,85.55,85.56,7803.0,65.7926,65.8157,65.7849,65.7926,7803.0
2015-06-17 11:15:00,85.56,85.57,85.53,85.54,1856.0,65.7926,65.8003,65.7695,65.7772,1856.0
2015-06-17 11:20:00,85.54,85.55,85.52,85.55,5417.0,65.7772,65.7849,65.7619,65.7849,5417.0
2015-06-17 11:25:00,85.54,85.54,85.43,85.44,5495.0,65.7772,65.7772,65.6926,65.7003,5495.0
2015-06-17 11:30:00,85.43,85.45,85.41,85.42,3789.0,65.6926,65.708,65.6773,65.685,3789.0
2015-06-17 11:35:00,85.42,85.46,85.41,85.42,4396.0,65.685,65.7157,65.6773,65.685,4396.0
2015-06-17 11:40:00,85.42,85.42,85.39,85.39,3796.0,65.685,65.685,65.6619,65.6619,3796.0
2015-06-17 11:45:00,85.38,85.43,85.38,85.43,2507.0,65.6542,65.6926,65.6542,65.6926,2507.0
2015-06-17 11:50:00,85.43,85.47,85.43,85.47,3941.0,65.6926,65.7234,65.6926,65.7234,3941.0
2015-06-17 11:55:00,85.46,85.46,85.42,85.45,6996.0,65.7157,65.7157,65.685,65.708,6996.0
2015-06-17 12:00:00,85.43,85.44,85.4,85.42,8133.0,65.6926,65.7003,65.6696,65.685,8133.0
2015-06-17 12:05:00,85.41,85.42,85.31,85.36,12604.0,65.6773,65.685,65.6004,65.6388,12604.0
2015-06-17 12:10:00,85.34,85.35,85.3,85.3,2845.0,65.6234,65.6311,65.5927,65.5927,2845.0
2015-06-17 12:15:00,85.3,85.3,85.25,85.26,4400.0,65.5927,65.5927,65.5542,65.5619,4400.0
2015-06-17 12:20:00,85.26,85.31,85.26,85.31,3709.0,65.5619,65.6004,65.5619,65.6004,3709.0
2015-06-17 12:25:00,85.3,85.32,85.29,85.31,1915.0,65.5927,65.6081,65.585,65.6004,1915.0
2015-06-17 12:30:00,85.3,85.32,85.29,85.31,4963.0,65.5927,65.6081,65.585,65.6004,4963.0
2015-06-17 12:35:00,85.31,85.31,85.29,85.29,3731.0,65.6004,65.6004,65.585,65.585,3731.0
2015-06-17 12:40:00,85.28,85.32,85.19,85.21,20047.0,65.5773,65.6081,65.5081,65.5235,20047.0
2015-06-17 12:45:00,85.21,85.22,85.2,85.21,7779.0,65.5235,65.5312,65.5158,65.5235,7779.0
2015-06-17 12:50:00,85.21,85.22,85.14,85.16,12706.0,65.5235,65.5312,65.4696,65.485,12706.0
2015-06-17 12:55:00,85.16,85.17,85.1,85.17,18849.0,65.485,65.4927,65.4389,65.4927,18849.0
2015-06-17 13:00:00,85.15,85.17,85.14,85.17,800.0,65.4773,65.4927,65.4696,65.4927,800.0
2015-06-17 13:05:00,85.16,85.18,85.12,85.13,3353.0,65.485,65.5004,65.4543,65.462,3353.0
2015-06-17 13:10:00,85.15,85.18,85.14,85.16,7845.0,65.4773,65.5004,65.4696,65.485,7845.0
2015-06-17 13:15:00,85.15,85.18,85.15,85.17,8064.0,65.4773,65.5004,65.4773,65.4927,8064.0
2015-06-17 13:20:00,85.16,85.18,85.15,85.17,2376.0,65.485,65.5004,65.4773,65.4927,2376.0
2015-06-17 13:25:00,85.16,85.18,85.15,85.15,2924.0,65.485,65.5004,65.4773,65.4773,2924.0
2015-06-17 13:30:00,85.15,85.2,85.13,85.18,9948.0,65.4773,65.5158,65.462,65.5004,9948.0
2015-06-17 13:35:00,85.19,85.2,85.17,85.2,19754.0,65.5081,65.5158,65.4927,65.5158,19754.0
2015-06-17 13:40:00,85.2,85.2,85.16,85.16,6716.0,65.5158,65.5158,65.485,65.485,6716.0
2015-06-17 13:45:00,85.16,85.19,85.14,85.17,4338.0,65.485,65.5081,65.4696,65.4927,4338.0
2015-06-17 13:50:00,85.17,85.25,85.16,85.24,4460.0,65.4927,65.5542,65.485,65.5465,4460.0
2015-06-17 13:55:00,85.29,85.31,85.28,85.28,1901.0,65.585,65.6004,65.5773,65.5773,1901.0
2015-06-17 14:00:00,85.27,85.59,85.11,85.59,12193.0,65.5696,65.8157,65.4466,65.8157,12193.0
2015-06-17 14:05:00,85.5,85.62,85.46,85.59,6306.0,65.7465,65.8388,65.7157,65.8157,6306.0
2015-06-17 14:10:00,85.56,85.6,85.51,85.56,12444.0,65.7926,65.8234,65.7542,65.7926,12444.0
2015-06-17 14:15:00,85.57,85.61,85.43,85.43,11665.0,65.8003,65.8311,65.6926,65.6926,11665.0
2015-06-17 14:20:00,85.45,85.45,85.3,85.3,14013.0,65.708,65.708,65.5927,65.5927,14013.0
2015-06-17 14:25:00,85.31,85.37,85.31,85.34,10274.0,65.6004,65.6465,65.6004,65.6234,10274.0
2015-06-17 14:30:00,85.32,85.52,85.3,85.49,26004.0,65.6081,65.7619,65.5927,65.7388,26004.0
2015-06-17 14:35:00,85.49,85.58,85.43,85.58,15231.0,65.7388,65.808,65.6926,65.808,15231.0
2015-06-17 14:40:00,85.57,85.76,85.57,85.7,19998.0,65.8003,65.9464,65.8003,65.9003,19998.0
2015-06-17 14:45:00,85.68,85.8,85.68,85.74,18759.0,65.8849,65.9772,65.8849,65.931,18759.0
2015-06-17 14:50:00,85.72,85.77,85.7,85.77,8383.0,65.9156,65.9541,65.9003,65.9541,8383.0
2015-06-17 14:55:00,85.77,85.77,85.67,85.69,7469.0,65.9541,65.9541,65.8772,65.8926,7469.0
2015-06-17 15:00:00,85.7,85.71,85.62,85.62,22333.0,65.9003,65.908,65.8388,65.8388,22333.0
2015-06-17 15:05:00,85.63,85.63,85.55,85.55,30246.0,65.8464,65.8464,65.7849,65.7849,30246.0
2015-06-17 15:10:00,85.56,85.61,85.54,85.57,8057.0,65.7926,65.8311,65.7772,65.8003,8057.0
2015-06-17 15:15:00,85.58,85.68,85.58,85.65,13577.0,65.808,65.8849,65.808,65.8618,13577.0
2015-06-17 15:20:00,85.66,85.71,85.64,85.67,9934.0,65.8695,65.908,65.8541,65.8772,9934.0
2015-06-17 15:25:00,85.68,85.69,85.64,85.65,7621.0,65.8849,65.8926,65.8541,65.8618,7621.0
2015-06-17 15:30:00,85.64,85.69,85.59,85.61,8545.0,65.8541,65.8926,65.8157,65.8311,8545.0
2015-06-17 15:35:00,85.6,85.62,85.56,85.59,24989.0,65.8234,65.8388,65.7926,65.8157,24989.0
2015-06-17 15:40:00,85.58,85.59,85.53,85.55,8739.0,65.808,65.8157,65.7695,65.7849,8739.0
2015-06-17 15:45:00,85.53,85.53,85.48,85.5,5237.0,65.7695,65.7695,65.7311,65.7465,5237.0
2015-06-17 15:50:00,85.52,85.57,85.51,85.54,18194.0,65.7619,65.8003,65.7542,65.7772,18194.0
2015-06-17 15:55:00,85.53,85.56,85.52,85.54,20096.0,65.7695,65.7926,65.7619,65.7772,20096.0
2015-06-18 09:30:00,85.73,86.02,85.73,85.9,16101.0,65.9233,66.1463,65.9233,66.0541,16101.0
2015-06-18 09:35:00,85.96,85.96,85.86,85.86,2158.0,66.1002,66.1002,66.0233,66.0233,2158.0
2015-06-18 09:40:00,85.85,85.88,85.82,85.84,1890.0,66.0156,66.0387,65.9925,66.0079,1890.0
2015-06-18 09:45:00,85.86,86.0,85.86,85.99,450.0,66.0233,66.131,66.0233,66.1233,450.0
2015-06-18 09:50:00,86.01,86.02,85.95,85.95,1156.0,66.1386,66.1463,66.0925,66.0925,1156.0
2015-06-18 09:55:00,85.95,85.95,85.89,85.94,3508.0,66.0925,66.0925,66.0464,66.0848,3508.0
2015-06-18 10:00:00,85.96,86.03,85.96,86.0,2478.0,66.1002,66.154,66.1002,66.131,2478.0
2015-06-18 10:05:00,86.02,86.14,86.01,86.12,10246.0,66.1463,66.2386,66.1386,66.2232,10246.0
2015-06-18 10:10:00,86.12,86.12,86.09,86.09,4893.0,66.2232,66.2232,66.2002,66.2002,4893.0
2015-06-18 10:15:00,86.1,86.12,86.08,86.11,15595.0,66.2079,66.2232,66.1925,66.2155,15595.0
2015-06-18 10:20:00,86.11,86.12,86.09,86.12,2073.0,66.2155,66.2232,66.2002,66.2232,2073.0
2015-06-18 10:25:00,86.13,86.13,86.11,86.12,4186.0,66.2309,66.2309,66.2155,66.2232,4186.0
2015-06-18 10:30:00,86.14,86.14,86.06,86.06,2742.0,66.2386,66.2386,66.1771,66.1771,2742.0
2015-06-18 10:35:00,86.08,86.11,86.07,86.11,4522.0,66.1925,66.2155,66.1848,66.2155,4522.0
2015-06-18 10:40:00,86.12,86.15,86.08,86.15,5466.0,66.2232,66.2463,66.1925,66.2463,5466.0
2015-06-18 10:45:00,86.16,86.22,86.16,86.21,15845.0,66.254,66.3001,66.254,66.2924,15845.0
2015-06-18 10:50:00,86.21,86.24,86.21,86.22,3099.0,66.2924,66.3155,66.2924,66.3001,3099.0
2015-06-18 10:55:00,86.21,86.24,86.2,86.24,5166.0,66.2924,66.3155,66.2847,66.3155,5166.0
2015-06-18 11:00:00,86.24,86.3,86.22,86.28,6834.0,66.3155,66.3616,66.3001,66.3463,6834.0
2015-06-18 11:05:00,86.29,86.35,86.29,86.32,12473.0,66.354,66.4001,66.354,66.377,12473.0
2015-06-18 11:10:00,86.31,86.32,86.3,86.3,4653.0,66.3693,66.377,66.3616,66.3616,4653.0
2015-06-18 11:15:00,86.33,86.33,86.26,86.27,5739.0,66.3847,66.3847,66.3309,66.3386,5739.0
2015-06-18 11:20:00,86.25,86.28,86.25,86.25,4787.0,66.3232,66.3463,66.3232,66.3232,4787.0
2015-06-18 11:25:00,86.28,86.29,86.26,86.28,4617.0,66.3463,66.354,66.3309,66.3463,4617.0
2015-06-18 11:30:00,86.3,86.36,86.29,86.33,3196.0,66.3616,66.4078,66.354,66.3847,3196.0
2015-06-18 11:35:00,86.31,86.31,86.3,86.31,1173.0,66.3693,66.3693,66.3616,66.3693,1173.0
2015-06-18 11:40:00,86.33,86.36,86.32,86.33,8292.0,66.3847,66.4078,66.377,66.3847,8292.0
2015-06-18 11:45:00,86.34,86.36,86.32,86.32,1760.0,66.3924,66.4078,66.377,66.377,1760.0
2015-06-18 11:50:00,86.31,86.31,86.29,86.31,2881.0,66.3693,66.3693,66.354,66.3693,2881.0
2015-06-18 11:55:00,86.29,86.3,86.27,86.28,2175.0,66.354,66.3616,66.3386,66.3463,2175.0
2015-06-18 12:00:00,86.29,86.3,86.29,86.3,1234.0,66.354,66.3616,66.354,66.3616,1234.0
2015-06-18 12:05:00,86.29,86.3,86.27,86.29,7772.0,66.354,66.3616,66.3386,66.354,7772.0
2015-06-18 12:10:00,86.28,86.29,86.26,86.27,2692.0,66.3463,66.354,66.3309,66.3386,2692.0
2015-06-18 12:15:00,86.27,86.28,86.25,86.28,1884.0,66.3386,66.3463,66.3232,66.3463,1884.0
2015-06-18 12:20:00,86.27,86.44,86.27,86.42,7432.0,66.3386,66.4693,66.3386,66.4539,7432.0
2015-06-18 12:25:00,86.42,86.43,86.38,86.4,8395.0,66.4539,66.4616,66.4232,66.4385,8395.0
2015-06-18 12:30:00,86.41,86.54,86.41,86.53,10483.0,66.4462,66.5462,66.4462,66.5385,10483.0
2015-06-18 12:35:00,86.55,86.55,86.41,86.44,6245.0,66.5539,66.5539,66.4462,66.4693,6245.0
2015-06-18 12:40:00,86.47,86.47,86.41,86.42,3999.0,66.4924,66.4924,66.4462,66.4539,3999.0
2015-06-18 12:45:00,86.41,86.43,86.4,86.4,3548.0,66.4462,66.4616,66.4385,66.4385,3548.0
2015-06-18 12:50:00,86.4,86.42,86.38,86.38,1886.0,66.4385,66.4539,66.4232,66.4232,1886.0
2015-06-18 12:55:00,86.39,86.39,86.34,86.35,10786.0,66.4309,66.4309,66.3924,66.4001,10786.0
2015-06-18 13:00:00,86.34,86.39,86.34,86.39,5188.0,66.3924,66.4309,66.3924,66.4309,5188.0
2015-06-18 13:05:00,86.37,86.38,86.3,86.31,5318.0,66.4155,66.4232,66.3616,66.3693,5318.0
2015-06-18 13:10:00,86.29,86.35,86.29,86.32,13185.0,66.354,66.4001,66.354,66.377,13185.0
2015-06-18 13:15:00,86.32,86.33,86.25,86.27,8432.0,66.377,66.3847,66.3232,66.3386,8432.0
2015-06-18 13:20:00,86.27,86.28,86.2,86.23,13300.0,66.3386,66.3463,66.2847,66.3078,13300.0
2015-06-18 13:25:00,86.23,86.27,86.23,86.27,4041.0,66.3078,66.3386,66.3078,66.3386,4041.0
2015-06-18 13:30:00,86.25,86.28,86.22,86.24,5712.0,66.3232,66.3463,66.3001,66.3155,5712.0
2015-06-18 13:35:00,86.24,86.28,86.24,86.26,2900.0,66.3155,66.3463,66.3155,66.3309,2900.0
2015-06-18 13:40:00,86.27,86.3,86.27,86.3,1832.0,66.3386,66.3616,66.3386,66.3616,1832.0
2015-06-18 13:45:00,86.31,86.31,86.27,86.28,1138.0,66.3693,66.3693,66.3386,66.3463,1138.0
2015-06-18 13:50:00,86.28,86.29,86.27,86.28,3739.0,66.3463,66.354,66.3386,66.3463,3739.0
2015-06-18 13:55:00,86.28,86.29,86.25,86.26,11817.0,66.3463,66.354,66.3232,66.3309,11817.0
2015-06-18 14:00:00,86.23,86.3,86.23,86.27,2662.0,66.3078,66.3616,66.3078,66.3386,2662.0
2015-06-18 14:05:00,86.3,86.31,86.3,86.31,1157.0,66.3616,66.3693,66.3616,66.3693,1157.0
2015-06-18 14:10:00,86.28,86.29,86.27,86.27,6111.0,66.3463,66.354,66.3386,66.3386,6111.0
2015-06-18 14:15:00,86.28,86.29,86.27,86.28,9647.0,66.3463,66.354,66.3386,66.3463,9647.0
2015-06-18 14:20:00,86.28,86.35,86.28,86.35,4926.0,66.3463,66.4001,66.3463,66.4001,4926.0
2015-06-18 14:25:00,86.34,86.34,86.31,86.31,4065.0,66.3924,66.3924,66.3693,66.3693,4065.0
2015-06-18 14:30:00,86.3,86.34,86.3,86.34,11140.0,66.3616,66.3924,66.3616,66.3924,11140.0
2015-06-18 14:35:00,86.34,86.38,86.3,86.38,11311.0,66.3924,66.4232,66.3616,66.4232,11311.0
2015-06-18 14:40:00,86.37,86.38,86.34,86.36,27932.0,66.4155,66.4232,66.3924,66.4078,27932.0
2015-06-18 14:45:00,86.36,86.38,86.35,86.38,4379.0,66.4078,66.4232,66.4001,66.4232,4379.0
2015-06-18 14:50:00,86.37,86.41,86.36,86.37,12925.0,66.4155,66.4462,66.4078,66.4155,12925.0
2015-06-18 14:55:00,86.38,86.4,86.37,86.4,14539.0,66.4232,66.4385,66.4155,66.4385,14539.0
2015-06-18 15:00:00,86.4,86.4,86.35,86.36,3936.0,66.4385,66.4385,66.4001,66.4078,3936.0
2015-06-18 15:05:00,86.37,86.37,86.33,86.35,5877.0,66.4155,66.4155,66.3847,66.4001,5877.0
2015-06-18 15:10:00,86.34,86.36,86.34,86.35,1808.0,66.3924,66.4078,66.3924,66.4001,1808.0
2015-06-18 15:15:00,86.35,86.35,86.33,86.34,16693.0,66.4001,66.4001,66.3847,66.3924,16693.0
2015-06-18 15:20:00,86.34,86.35,86.34,86.35,13984.0,66.3924,66.4001,66.3924,66.4001,13984.0
2015-06-18 15:25:00,86.37,86.45,86.37,86.45,18990.0,66.4155,66.477,66.4155,66.477,18990.0
2015-06-18 15:30:00,86.45,86.46,86.43,86.45,6178.0,66.477,66.4847,66.4616,66.477,6178.0
2015-06-18 15:35:00,86.44,86.46,86.35,86.35,8533.0,66.4693,66.4847,66.4001,66.4001,8533.0
2015-06-18 15:40:00,86.37,86.43,86.36,86.4,9088.0,66.4155,66.4616,66.4078,66.4385,9088.0
2015-06-18 15:45:00,86.37,86.39,86.33,86.33,14455.0,66.4155,66.4309,66.3847,66.3847,14455.0
2015-06-18 15:50:00,86.33,86.34,86.29,86.29,2975.0,66.3847,66.3924,66.354,66.354,2975.0
2015-06-18 15:55:00,86.29,86.33,86.28,86.33,43671.0,66.354,66.3847,66.3463,66.3847,43671.0
2015-06-19 09:30:00,86.22,86.22,86.16,86.16,5967.0,66.3001,66.3001,66.254,66.254,5967.0
2015-06-19 09:35:00,86.22,86.22,86.14,86.15,1994.0,66.3001,66.3001,66.2386,66.2463,1994.0
2015-06-19 09:40:00,86.13,86.2,86.11,86.2,3286.0,66.2309,66.2847,66.2155,66.2847,3286.0
2015-06-19 09:45:00,86.19,86.19,86.1,86.11,2469.0,66.2771,66.2771,66.2079,66.2155,2469.0
2015-06-19 09:50:00,86.12,86.18,86.11,86.17,1514.0,66.2232,66.2694,66.2155,66.2617,1514.0
2015-06-19 09:55:00,86.2,86.2,86.19,86.2,555.0,66.2847,66.2847,66.2771,66.2847,555.0
2015-06-19 10:00:00,86.2,86.26,86.2,86.23,27488.0,66.2847,66.3309,66.2847,66.3078,27488.0
2015-06-19 10:05:00,86.24,86.29,86.24,86.27,13529.0,66.3155,66.354,66.3155,66.3386,13529.0
2015-06-19 10:10:00,86.25,86.27,86.24,86.25,3272.0,66.3232,66.3386,66.3155,66.3232,3272.0
2015-06-19 10:15:00,86.23,86.23,86.21,86.22,23147.0,66.3078,66.3078,66.2924,66.3001,23147.0
2015-06-19 10:20:00,86.23,86.28,86.22,86.28,1928.0,66.3078,66.3463,66.3001,66.3463,1928.0
2015-06-19 10:25:00,86.25,86.26,86.23,86.23,1503.0,66.3232,66.3309,66.3078,66.3078,1503.0
2015-06-19 10:30:00,86.23,86.24,86.19,86.2,2570.0,66.3078,66.3155,66.2771,66.2847,2570.0
2015-06-19 10:35:00,86.19,86.26,86.16,86.16,12121.0,66.2771,66.3309,66.254,66.254,12121.0
2015-06-19 10:40:00,86.18,86.21,86.18,86.2,2020.0,66.2694,66.2924,66.2694,66.2847,2020.0
2015-06-19 10:45:00,86.2,86.23,86.19,86.23,9064.0,66.2847,66.3078,66.2771,66.3078,9064.0
2015-06-19 10:50:00,86.24,86.25,86.2,86.25,5531.0,66.3155,66.3232,66.2847,66.3232,5531.0
2015-06-19 10:55:00,86.27,86.27,86.23,86.24,1314.0,66.3386,66.3386,66.3078,66.3155,1314.0
2015-06-19 11:00:00,86.25,86.25,86.2,86.2,3734.0,66.3232,66.3232,66.2847,66.2847,3734.0
2015-06-19 11:05:00,86.19,86.19,86.17,86.19,1597.0,66.2771,66.2771,66.2617,66.2771,1597.0
2015-06-19 11:10:00,86.18,86.2,86.18,86.2,998.0,66.2694,66.2847,66.2694,66.2847,998.0
2015-06-19 11:15:00,86.2,86.23,86.18,86.21,7952.0,66.2847,66.3078,66.2694,66.2924,7952.0
2015-06-19 11:20:00,86.22,86.22,86.18,86.2,2818.0,66.3001,66.3001,66.2694,66.2847,2818.0
2015-06-19 11:25:00,86.2,86.21,86.16,86.17,1595.0,66.2847,66.2924,66.254,66.2617,1595.0
2015-06-19 11:30:00,86.18,86.19,86.15,86.15,6268.0,66.2694,66.2771,66.2463,66.2463,6268.0
2015-06-19 11:35:00,86.16,86.17,86.13,86.13,1016.0,66.254,66.2617,66.2309,66.2309,1016.0
2015-06-19 11:40:00,86.14,86.15,86.09,86.1,4249.0,66.2386,66.2463,66.2002,66.2079,4249.0
2015-06-19 11:45:00,86.08,86.08,86.05,86.07,7675.0,66.1925,66.1925,66.1694,66.1848,7675.0
2015-06-19 11:50:00,86.07,86.08,86.05,86.07,7491.0,66.1848,66.1925,66.1694,66.1848,7491.0
2015-06-19 11:55:00,86.08,86.08,86.05,86.08,3575.0,66.1925,66.1925,66.1694,66.1925,3575.0
2015-06-19 12:00:00,86.07,86.09,86.05,86.09,4638.0,66.1848,66.2002,66.1694,66.2002,4638.0
2015-06-19 12:05:00,86.06,86.07,86.02,86.05,6385.0,66.1771,66.1848,66.1463,66.1694,6385.0
2015-06-19 12:10:00,86.05,86.08,86.04,86.07,1403.0,66.1694,66.1925,66.1617,66.1848,1403.0
2015-06-19 12:15:00,86.06,86.07,86.06,86.07,2214.0,66.1771,66.1848,66.1771,66.1848,2214.0
2015-06-19 12:20:00,86.08,86.08,86.03,86.03,4888.0,66.1925,66.1925,66.154,66.154,4888.0
2015-06-19 12:25:00,86.04,86.06,86.04,86.04,5129.0,66.1617,66.1771,66.1617,66.1617,5129.0
2015-06-19 12:30:00,86.01,86.07,86.01,86.07,1481.0,66.1386,66.1848,66.1386,66.1848,1481.0
2015-06-19 12:35:00,86.08,86.09,86.06,86.06,6050.0,66.1925,66.2002,66.1771,66.1771,6050.0
2015-06-19 12:40:00,86.06,86.08,86.06,86.08,2730.0,66.1771,66.1925,66.1771,66.1925,2730.0
2015-06-19 12:45:00,86.08,86.09,86.07,86.08,6735.0,66.1925,66.2002,66.1848,66.1925,6735.0
2015-06-19 12:50:00,86.07,86.08,86.05,86.05,1605.0,66.1848,66.1925,66.1694,66.1694,1605.0
2015-06-19 12:55:00,86.06,86.06,86.05,86.06,10438.0,66.1771,66.1771,66.1694,66.1771,10438.0
2015-06-19 13:00:00,86.06,86.07,86.05,86.07,4409.0,66.1771,66.1848,66.1694,66.1848,4409.0
2015-06-19 13:05:00,86.04,86.05,86.04,86.04,2388.0,66.1617,66.1694,66.1617,66.1617,2388.0
2015-06-19 13:10:00,86.03,86.06,86.02,86.05,4468.0,66.154,66.1771,66.1463,66.1694,4468.0
2015-06-19 13:15:00,86.04,86.07,86.03,86.06,5690.0,66.1617,66.1848,66.154,66.1771,5690.0
2015-06-19 13:20:00,86.07,86.07,86.05,86.06,1584.0,66.1848,66.1848,66.1694,66.1771,1584.0
2015-06-19 13:25:00,86.07,86.09,86.06,86.06,1993.0,66.1848,66.2002,66.1771,66.1771,1993.0
2015-06-19 13:30:00,86.08,86.12,86.08,86.12,4669.0,66.1925,66.2232,66.1925,66.2232,4669.0
2015-06-19 13:35:00,86.12,86.14,86.12,86.14,1073.0,66.2232,66.2386,66.2232,66.2386,1073.0
2015-06-19 13:40:00,86.14,86.14,86.12,86.13,914.0,66.2386,66.2386,66.2232,66.2309,914.0
2015-06-19 13:45:00,86.11,86.13,86.11,86.13,3485.0,66.2155,66.2309,66.2155,66.2309,3485.0
2015-06-19 13:50:00,86.12,86.12,86.11,86.12,12100.0,66.2232,66.2232,66.2155,66.2232,12100.0
2015-06-19 13:55:00,86.1,86.11,86.09,86.09,977.0,66.2079,66.2155,66.2002,66.2002,977.0
2015-06-19 14:00:00,86.1,86.1,86.07,86.08,5384.0,66.2079,66.2079,66.1848,66.1925,5384.0
2015-06-19 14:05:00,86.09,86.1,86.06,86.06,5166.0,66.2002,66.2079,66.1771,66.1771,5166.0
2015-06-19 14:10:00,86.07,86.08,86.06,86.07,8230.0,66.1848,66.1925,66.1771,66.1848,8230.0
2015-06-19 14:15:00,86.06,86.06,86.04,86.05,24020.0,66.1771,66.1771,66.1617,66.1694,24020.0
2015-06-19 14:20:00,86.05,86.05,85.97,85.97,5475.0,66.1694,66.1694,66.1079,66.1079,5475.0
2015-06-19 14:25:00,85.97,85.97,85.93,85.97,8499.0,66.1079,66.1079,66.0771,66.1079,8499.0
2015-06-19 14:30:00,85.96,85.96,85.93,85.96,4408.0,66.1002,66.1002,66.0771,66.1002,4408.0
2015-06-19 14:35:00,85.95,85.96,85.94,85.96,13204.0,66.0925,66.1002,66.0848,66.1002,13204.0
2015-06-19 14:40:00,85.95,85.96,85.93,85.94,5276.0,66.0925,66.1002,66.0771,66.0848,5276.0
2015-06-19 14:45:00,85.94,85.95,85.93,85.93,3782.0,66.0848,66.0925,66.0771,66.0771,3782.0
2015-06-19 14:50:00,85.94,85.95,85.89,85.89,18543.0,66.0848,66.0925,66.0464,66.0464,18543.0
2015-06-19 14:55:00,85.9,85.93,85.89,85.92,5469.0,66.0541,66.0771,66.0464,66.0694,5469.0
2015-06-19 15:00:00,85.93,85.93,85.9,85.9,21115.0,66.0771,66.0771,66.0541,66.0541,21115.0
2015-06-19 15:05:00,85.89,85.91,85.88,85.91,6554.0,66.0464,66.0618,66.0387,66.0618,6554.0
2015-06-19 15:10:00,85.92,85.93,85.88,85.9,8171.0,66.0694,66.0771,66.0387,66.0541,8171.0
2015-06-19 15:15:00,85.9,85.9,85.85,85.88,4952.0,66.0541,66.0541,66.0156,66.0387,4952.0
2015-06-19 15:20:00,85.89,85.89,85.87,85.88,2239.0,66.0464,66.0464,66.031,66.0387,2239.0
2015-06-19 15:25:00,85.89,85.9,85.89,85.89,1796.0,66.0464,66.0541,66.0464,66.0464,1796.0
2015-06-19 15:30:00,85.87,85.91,85.86,85.91,1250.0,66.031,66.0618,66.0233,66.0618,1250.0
2015-06-19 15:35:00,85.94,85.94,85.91,85.92,1360.0,66.0848,66.0848,66.0618,66.0694,1360.0
2015-06-19 15:40:00,85.94,85.95,85.93,85.95,2670.0,66.0848,66.0925,66.0771,66.0925,2670.0
2015-06-19 15:45:00,85.96,86.02,85.96,86.01,9400.0,66.1002,66.1463,66.1002,66.1386,9400.0
2015-06-19 15:50:00,86.01,86.01,85.96,85.97,5716.0,66.1386,66.1386,66.1002,66.1079,5716.0
2015-06-19 15:55:00,85.97,85.97,85.81,85.81,14168.0,66.1079,66.1079,65.9849,65.9849,14168.0
2015-06-22 09:30:00,85.9,85.92,85.86,85.91,15974.0,66.4467,66.4622,66.4157,66.4544,15974.0
2015-06-22 09:35:00,85.9,85.91,85.76,85.76,1072.0,66.4467,66.4544,66.3384,66.3384,1072.0
2015-06-22 09:40:00,85.77,85.83,85.77,85.83,4488.0,66.3461,66.3925,66.3461,66.3925,4488.0
2015-06-22 09:45:00,85.84,85.86,85.82,85.86,4829.0,66.4003,66.4157,66.3848,66.4157,4829.0
2015-06-22 09:50:00,85.88,85.9,85.88,85.88,955.0,66.4312,66.4467,66.4312,66.4312,955.0
2015-06-22 09:55:00,85.89,85.9,85.88,85.89,3886.0,66.439,66.4467,66.4312,66.439,3886.0
2015-06-22 10:00:00,85.91,85.91,85.85,85.86,1502.0,66.4544,66.4544,66.408,66.4157,1502.0
2015-06-22 10:05:00,85.87,85.96,85.87,85.96,1620.0,66.4235,66.4931,66.4235,66.4931,1620.0
2015-06-22 10:10:00,85.93,85.94,85.93,85.94,1033.0,66.4699,66.4776,66.4699,66.4776,1033.0
2015-06-22 10:15:00,85.94,85.96,85.94,85.94,17697.0,66.4776,66.4931,66.4776,66.4776,17697.0
2015-06-22 10:20:00,85.94,85.94,85.9,85.93,1852.0,66.4776,66.4776,66.4467,66.4699,1852.0
2015-06-22 10:25:00,85.93,85.95,85.93,85.93,2693.0,66.4699,66.4854,66.4699,66.4699,2693.0
2015-06-22 10:30:00,85.93,85.96,85.93,85.95,6519.0,66.4699,66.4931,66.4699,66.4854,6519.0
2015-06-22 10:35:00,85.95,85.97,85.94,85.97,1589.0,66.4854,66.5008,66.4776,66.5008,1589.0
2015-06-22 10:40:00,85.98,86.06,85.98,86.05,6163.0,66.5086,66.5705,66.5086,66.5627,6163.0
2015-06-22 10:45:00,86.05,86.06,85.99,85.99,4551.0,66.5627,66.5705,66.5163,66.5163,4551.0
2015-06-22 10:50:00,85.98,85.99,85.97,85.97,3138.0,66.5086,66.5163,66.5008,66.5008,3138.0
2015-06-22 10:55:00,85.96,86.02,85.96,86.02,2323.0,66.4931,66.5395,66.4931,66.5395,2323.0
2015-06-22 11:00:00,86.01,86.03,85.97,86.02,5554.0,66.5318,66.5472,66.5008,66.5395,5554.0
2015-06-22 11:05:00,86.02,86.06,85.99,86.03,14402.0,66.5395,66.5705,66.5163,66.5472,14402.0
2015-06-22 11:10:00,86.04,86.05,86.03,86.05,2023.0,66.555,66.5627,66.5472,66.5627,2023.0
2015-06-22 11:15:00,86.06,86.07,86.04,86.04,3167.0,66.5705,66.5782,66.555,66.555,3167.0
2015-06-22 11:20:00,86.08,86.1,86.07,86.09,1989.0,66.5859,66.6014,66.5782,66.5937,1989.0
2015-06-22 11:25:00,86.07,86.07,86.04,86.06,1120.0,66.5782,66.5782,66.555,66.5705,1120.0
2015-06-22 11:30:00,86.07,86.07,86.01,86.03,1000.0,66.5782,66.5782,66.5318,66.5472,1000.0
2015-06-22 11:35:00,86.04,86.04,86.02,86.02,781.0,66.555,66.555,66.5395,66.5395,781.0
2015-06-22 11:40:00,86.01,86.02,85.97,85.98,4214.0,66.5318,66.5395,66.5008,66.5086,4214.0
2015-06-22 11:45:00,85.98,85.98,85.98,85.98,0.0,66.5086,66.5086,66.5086,66.5086,0.0
2015-06-22 11:50:00,85.98,86.0,85.94,85.96,3381.0,66.5086,66.524,66.4776,66.4931,3381.0
2015-06-22 11:55:00,85.95,85.96,85.9,85.9,5521.0,66.4854,66.4931,66.4467,66.4467,5521.0
2015-06-22 12:00:00,85.91,85.92,85.9,85.91,3133.0,66.4544,66.4622,66.4467,66.4544,3133.0
2015-06-22 12:05:00,85.91,85.91,85.88,85.89,3507.0,66.4544,66.4544,66.4312,66.439,3507.0
2015-06-22 12:10:00,85.87,85.9,85.86,85.87,2333.0,66.4235,66.4467,66.4157,66.4235,2333.0
2015-06-22 12:15:00,85.88,85.88,85.86,85.86,3565.0,66.4312,66.4312,66.4157,66.4157,3565.0
2015-06-22 12:20:00,85.84,85.85,85.77,85.78,6987.0,66.4003,66.408,66.3461,66.3539,6987.0
2015-06-22 12:25:00,85.77,85.79,85.72,85.76,4532.0,66.3461,66.3616,66.3075,66.3384,4532.0
2015-06-22 12:30:00,85.77,85.8,85.76,85.79,9402.0,66.3461,66.3693,66.3384,66.3616,9402.0
2015-06-22 12:35:00,85.8,85.81,85.79,85.81,1893.0,66.3693,66.3771,66.3616,66.3771,1893.0
2015-06-22 12:40:00,85.83,85.83,85.81,85.82,8083.0,66.3925,66.3925,66.3771,66.3848,8083.0
2015-06-22 12:45:00,85.82,85.83,85.8,85.83,4190.0,66.3848,66.3925,66.3693,66.3925,4190.0
2015-06-22 12:50:00,85.82,85.85,85.82,85.85,7723.0,66.3848,66.408,66.3848,66.408,7723.0
2015-06-22 12:55:00,85.84,85.86,85.84,85.84,2935.0,66.4003,66.4157,66.4003,66.4003,2935.0
2015-06-22 13:00:00,85.85,85.85,85.84,85.84,1428.0,66.408,66.408,66.4003,66.4003,1428.0
2015-06-22 13:05:00,85.85,85.86,85.82,85.82,4081.0,66.408,66.4157,66.3848,66.3848,4081.0
2015-06-22 13:10:00,85.83,85.83,85.78,85.78,1746.0,66.3925,66.3925,66.3539,66.3539,1746.0
2015-06-22 13:15:00,85.79,85.79,85.77,85.78,3356.0,66.3616,66.3616,66.3461,66.3539,3356.0
2015-06-22 13:20:00,85.77,85.8,85.77,85.8,1945.0,66.3461,66.3693,66.3461,66.3693,1945.0
2015-06-22 13:25:00,85.77,85.77,85.74,85.75,2152.0,66.3461,66.3461,66.3229,66.3307,2152.0
2015-06-22 13:30:00,85.73,85.77,85.73,85.77,28928.0,66.3152,66.3461,66.3152,66.3461,28928.0
2015-06-22 13:35:00,85.77,85.77,85.74,85.75,1466.0,66.3461,66.3461,66.3229,66.3307,1466.0
2015-06-22 13:40:00,85.75,85.76,85.74,85.74,2065.0,66.3307,66.3384,66.3229,66.3229,2065.0
2015-06-22 13:45:00,85.73,85.79,85.73,85.78,4511.0,66.3152,66.3616,66.3152,66.3539,4511.0
2015-06-22 13:50:00,85.78,85.8,85.78,85.79,1821.0,66.3539,66.3693,66.3539,66.3616,1821.0
2015-06-22 13:55:00,85.79,85.79,85.76,85.78,11008.0,66.3616,66.3616,66.3384,66.3539,11008.0
2015-06-22 14:00:00,85.81,85.81,85.8,85.81,4178.0,66.3771,66.3771,66.3693,66.3771,4178.0
2015-06-22 14:05:00,85.83,85.83,85.82,85.82,2417.0,66.3925,66.3925,66.3848,66.3848,2417.0
2015-06-22 14:10:00,85.81,85.82,85.81,85.81,4404.0,66.3771,66.3848,66.3771,66.3771,4404.0
2015-06-22 14:15:00,85.81,85.83,85.8,85.81,12038.0,66.3771,66.3925,66.3693,66.3771,12038.0
2015-06-22 14:20:00,85.81,85.83,85.8,85.81,2395.0,66.3771,66.3925,66.3693,66.3771,2395.0
2015-06-22 14:25:00,85.81,85.81,85.78,85.79,6350.0,66.3771,66.3771,66.3539,66.3616,6350.0
2015-06-22 14:30:00,85.79,85.81,85.77,85.8,7397.0,66.3616,66.3771,66.3461,66.3693,7397.0
2015-06-22 14:35:00,85.82,85.85,85.82,85.84,24849.0,66.3848,66.408,66.3848,66.4003,24849.0
2015-06-22 14:40:00,85.84,85.85,85.83,85.83,6422.0,66.4003,66.408,66.3925,66.3925,6422.0
2015-06-22 14:45:00,85.83,85.83,85.81,85.82,7376.0,66.3925,66.3925,66.3771,66.3848,7376.0
2015-06-22 14:50:00,85.83,85.88,85.83,85.87,12077.0,66.3925,66.4312,66.3925,66.4235,12077.0
2015-06-22 14:55:00,85.87,85.89,85.86,85.86,9057.0,66.4235,66.439,66.4157,66.4157,9057.0
2015-06-22 15:00:00,85.84,85.85,85.83,85.83,906.0,66.4003,66.408,66.3925,66.3925,906.0
2015-06-22 15:05:00,85.82,85.86,85.82,85.85,5858.0,66.3848,66.4157,66.3848,66.408,5858.0
2015-06-22 15:10:00,85.86,85.87,85.85,85.87,1307.0,66.4157,66.4235,66.408,66.4235,1307.0
2015-06-22 15:15:00,85.84,85.85,85.81,85.82,7605.0,66.4003,66.408,66.3771,66.3848,7605.0
2015-06-22 15:20:00,85.82,85.87,85.82,85.87,2867.0,66.3848,66.4235,66.3848,66.4235,2867.0
2015-06-22 15:25:00,85.87,85.87,85.83,85.83,4155.0,66.4235,66.4235,66.3925,66.3925,4155.0
2015-06-22 15:30:00,85.83,85.85,85.83,85.85,6490.0,66.3925,66.408,66.3925,66.408,6490.0
2015-06-22 15:35:00,85.84,85.84,85.78,85.78,9680.0,66.4003,66.4003,66.3539,66.3539,9680.0
2015-06-22 15:40:00,85.79,85.83,85.79,85.81,18090.0,66.3616,66.3925,66.3616,66.3771,18090.0
2015-06-22 15:45:00,85.82,85.82,85.78,85.81,5669.0,66.3848,66.3848,66.3539,66.3771,5669.0
2015-06-22 15:50:00,85.79,85.8,85.77,85.78,3879.0,66.3616,66.3693,66.3461,66.3539,3879.0
2015-06-22 15:55:00,85.76,85.82,85.75,85.8,16325.0,66.3384,66.3848,66.3307,66.3693,16325.0
2015-06-23 09:30:00,85.87,85.99,85.87,85.92,22861.0,66.4235,66.5163,66.4235,66.4622,22861.0
2015-06-23 09:35:00,85.96,85.99,85.92,85.92,4524.0,66.4931,66.5163,66.4622,66.4622,4524.0
2015-06-23 09:40:00,85.91,85.94,85.91,85.92,962.0,66.4544,66.4776,66.4544,66.4622,962.0
2015-06-23 09:45:00,85.95,86.0,85.94,85.98,11217.0,66.4854,66.524,66.4776,66.5086,11217.0
2015-06-23 09:50:00,86.0,86.01,85.97,85.98,927.0,66.524,66.5318,66.5008,66.5086,927.0
2015-06-23 09:55:00,86.0,86.02,86.0,86.02,901.0,66.524,66.5395,66.524,66.5395,901.0
2015-06-23 10:00:00,86.0,86.01,85.97,86.0,18796.0,66.524,66.5318,66.5008,66.524,18796.0
2015-06-23 10:05:00,86.02,86.05,85.99,86.01,17024.0,66.5395,66.5627,66.5163,66.5318,17024.0
2015-06-23 10:10:00,86.01,86.03,85.99,86.02,19529.0,66.5318,66.5472,66.5163,66.5395,19529.0
2015-06-23 10:15:00,86.02,86.02,85.87,85.87,8539.0,66.5395,66.5395,66.4235,66.4235,8539.0
2015-06-23 10:20:00,85.88,85.92,85.87,85.91,6247.0,66.4312,66.4622,66.4235,66.4544,6247.0
2015-06-23 10:25:00,85.91,85.91,85.85,85.89,2951.0,66.4544,66.4544,66.408,66.439,2951.0
2015-06-23 10:30:00,85.88,85.92,85.87,85.92,3232.0,66.4312,66.4622,66.4235,66.4622,3232.0
2015-06-23 10:35:00,85.87,85.91,85.87,85.87,1333.0,66.4235,66.4544,66.4235,66.4235,1333.0
2015-06-23 10:40:00,85.86,85.86,85.8,85.8,2315.0,66.4157,66.4157,66.3693,66.3693,2315.0
2015-06-23 10:45:00,85.78,85.84,85.78,85.83,7759.0,66.3539,66.4003,66.3539,66.3925,7759.0
2015-06-23 10:50:00,85.82,85.83,85.79,85.8,3463.0,66.3848,66.3925,66.3616,66.3693,3463.0
2015-06-23 10:55:00,85.81,85.81,85.78,85.8,1810.0,66.3771,66.3771,66.3539,66.3693,1810.0
2015-06-23 11:00:00,85.8,85.82,85.78,85.81,3955.0,66.3693,66.3848,66.3539,66.3771,3955.0
2015-06-23 11:05:00,85.81,85.87,85.81,85.85,4332.0,66.3771,66.4235,66.3771,66.408,4332.0
2015-06-23 11:10:00,85.86,85.87,85.83,85.83,1727.0,66.4157,66.4235,66.3925,66.3925,1727.0
2015-06-23 11:15:00,85.81,85.86,85.78,85.83,5039.0,66.3771,66.4157,66.3539,66.3925,5039.0
2015-06-23 11:20:00,85.82,85.82,85.78,85.79,3156.0,66.3848,66.3848,66.3539,66.3616,3156.0
2015-06-23 11:25:00,85.79,85.8,85.72,85.73,3068.0,66.3616,66.3693,66.3075,66.3152,3068.0
2015-06-23 11:30:00,85.73,85.79,85.73,85.78,5848.0,66.3152,66.3616,66.3152,66.3539,5848.0
2015-06-23 11:35:00,85.77,85.83,85.77,85.78,1590.0,66.3461,66.3925,66.3461,66.3539,1590.0
2015-06-23 11:40:00,85.77,85.78,85.76,85.76,1050.0,66.3461,66.3539,66.3384,66.3384,1050.0
2015-06-23 11:45:00,85.77,85.8,85.76,85.8,7744.0,66.3461,66.3693,66.3384,66.3693,7744.0
2015-06-23 11:50:00,85.8,85.8,85.77,85.78,7934.0,66.3693,66.3693,66.3461,66.3539,7934.0
2015-06-23 11:55:00,85.78,85.79,85.76,85.76,2144.0,66.3539,66.3616,66.3384,66.3384,2144.0
2015-06-23 12:00:00,85.77,85.77,85.7,85.72,5550.0,66.3461,66.3461,66.292,66.3075,5550.0
2015-06-23 12:05:00,85.72,85.72,85.66,85.68,6198.0,66.3075,66.3075,66.261,66.2765,6198.0
2015-06-23 12:10:00,85.67,85.7,85.66,85.7,3055.0,66.2688,66.292,66.261,66.292,3055.0
2015-06-23 12:15:00,85.71,85.73,85.7,85.73,2906.0,66.2997,66.3152,66.292,66.3152,2906.0
2015-06-23 12:20:00,85.72,85.73,85.69,85.69,905.0,66.3075,66.3152,66.2842,66.2842,905.0
2015-06-23 12:25:00,85.71,85.72,85.71,85.72,784.0,66.2997,66.3075,66.2997,66.3075,784.0
2015-06-23 12:30:00,85.71,85.73,85.71,85.73,793.0,66.2997,66.3152,66.2997,66.3152,793.0
2015-06-23 12:35:00,85.75,85.75,85.74,85.75,3908.0,66.3307,66.3307,66.3229,66.3307,3908.0
2015-06-23 12:40:00,85.74,85.76,85.72,85.72,1702.0,66.3229,66.3384,66.3075,66.3075,1702.0
2015-06-23 12:45:00,85.72,85.74,85.72,85.74,300.0,66.3075,66.3229,66.3075,66.3229,300.0
2015-06-23 12:50:00,85.72,85.72,85.71,85.72,174.0,66.3075,66.3075,66.2997,66.3075,174.0
2015-06-23 12:55:00,85.71,85.72,85.71,85.71,1149.0,66.2997,66.3075,66.2997,66.2997,1149.0
2015-06-23 13:00:00,85.71,85.73,85.71,85.73,912.0,66.2997,66.3152,66.2997,66.3152,912.0
2015-06-23 13:05:00,85.71,85.71,85.69,85.69,912.0,66.2997,66.2997,66.2842,66.2842,912.0
2015-06-23 13:10:00,85.72,85.74,85.71,85.74,2009.0,66.3075,66.3229,66.2997,66.3229,2009.0
2015-06-23 13:15:00,85.73,85.75,85.73,85.75,332.0,66.3152,66.3307,66.3152,66.3307,332.0
2015-06-23 13:20:00,85.77,85.77,85.75,85.75,2380.0,66.3461,66.3461,66.3307,66.3307,2380.0
2015-06-23 13:25:00,85.76,85.76,85.74,85.74,19826.0,66.3384,66.3384,66.3229,66.3229,19826.0
2015-06-23 13:30:00,85.74,85.75,85.73,85.74,4287.0,66.3229,66.3307,66.3152,66.3229,4287.0
2015-06-23 13:35:00,85.75,85.76,85.74,85.76,704.0,66.3307,66.3384,66.3229,66.3384,704.0
2015-06-23 13:40:00,85.77,85.79,85.77,85.79,2251.0,66.3461,66.3616,66.3461,66.3616,2251.0
2015-06-23 13:45:00,85.79,85.8,85.79,85.79,1760.0,66.3616,66.3693,66.3616,66.3616,1760.0
2015-06-23 13:50:00,85.79,85.8,85.78,85.79,1571.0,66.3616,66.3693,66.3539,66.3616,1571.0
2015-06-23 13:55:00,85.79,85.8,85.78,85.8,3021.0,66.3616,66.3693,66.3539,66.3693,3021.0
2015-06-23 14:00:00,85.8,85.82,85.8,85.8,24600.0,66.3693,66.3848,66.3693,66.3693,24600.0
2015-06-23 14:05:00,85.8,85.8,85.78,85.78,7869.0,66.3693,66.3693,66.3539,66.3539,7869.0
2015-06-23 14:10:00,85.77,85.78,85.77,85.78,9930.0,66.3461,66.3539,66.3461,66.3539,9930.0
2015-06-23 14:15:00,85.79,85.82,85.79,85.8,5993.0,66.3616,66.3848,66.3616,66.3693,5993.0
2015-06-23 14:20:00,85.81,85.82,85.8,85.81,3340.0,66.3771,66.3848,66.3693,66.3771,3340.0
2015-06-23 14:25:00,85.81,85.82,85.8,85.8,2317.0,66.3771,66.3848,66.3693,66.3693,2317.0
2015-06-23 14:30:00,85.81,85.82,85.79,85.82,10656.0,66.3771,66.3848,66.3616,66.3848,10656.0
2015-06-23 14:35:00,85.81,85.88,85.79,85.87,17261.0,66.3771,66.4312,66.3616,66.4235,17261.0
2015-06-23 14:40:00,85.86,85.9,85.86,85.89,3840.0,66.4157,66.4467,66.4157,66.439,3840.0
2015-06-23 14:45:00,85.89,85.9,85.88,85.88,7360.0,66.439,66.4467,66.4312,66.4312,7360.0
2015-06-23 14:50:00,85.87,85.89,85.87,85.87,12680.0,66.4235,66.439,66.4235,66.4235,12680.0
2015-06-23 14:55:00,85.88,85.89,85.87,85.89,7497.0,66.4312,66.439,66.4235,66.439,7497.0
2015-06-23 15:00:00,85.89,85.89,85.88,85.88,2107.0,66.439,66.439,66.4312,66.4312,2107.0
2015-06-23 15:05:00,85.87,85.87,85.83,85.84,3794.0,66.4235,66.4235,66.3925,66.4003,3794.0
2015-06-23 15:10:00,85.84,85.85,85.82,85.84,5300.0,66.4003,66.408,66.3848,66.4003,5300.0
2015-06-23 15:15:00,85.84,85.85,85.83,85.84,1353.0,66.4003,66.408,66.3925,66.4003,1353.0
2015-06-23 15:20:00,85.84,85.86,85.83,85.86,5254.0,66.4003,66.4157,66.3925,66.4157,5254.0
2015-06-23 15:25:00,85.86,85.87,85.84,85.87,5119.0,66.4157,66.4235,66.4003,66.4235,5119.0
2015-06-23 15:30:00,85.86,85.91,85.86,85.91,5628.0,66.4157,66.4544,66.4157,66.4544,5628.0
2015-06-23 15:35:00,85.9,85.91,85.84,85.86,38439.0,66.4467,66.4544,66.4003,66.4157,38439.0
2015-06-23 15:40:00,85.86,85.87,85.84,85.85,8265.0,66.4157,66.4235,66.4003,66.408,8265.0
2015-06-23 15:45:00,85.86,85.88,85.85,85.86,6941.0,66.4157,66.4312,66.408,66.4157,6941.0
2015-06-23 15:50:00,85.87,85.88,85.86,85.88,5517.0,66.4235,66.4312,66.4157,66.4312,5517.0
2015-06-23 15:55:00,85.87,85.87,85.84,85.87,15023.0,66.4235,66.4235,66.4003,66.4235,15023.0
2015-06-24 09:30:00,85.67,85.72,85.57,85.72,13908.0,66.2688,66.3075,66.1914,66.3075,13908.0
2015-06-24 09:35:00,85.71,85.79,85.71,85.75,7782.0,66.2997,66.3616,66.2997,66.3307,7782.0
2015-06-24 09:40:00,85.73,85.73,85.69,85.71,12416.0,66.3152,66.3152,66.2842,66.2997,12416.0
2015-06-24 09:45:00,85.71,85.71,85.62,85.63,2393.0,66.2997,66.2997,66.2301,66.2378,2393.0
2015-06-24 09:50:00,85.65,85.66,85.6,85.6,604.0,66.2533,66.261,66.2146,66.2146,604.0
2015-06-24 09:55:00,85.62,85.67,85.61,85.67,14324.0,66.2301,66.2688,66.2224,66.2688,14324.0
2015-06-24 10:00:00,85.66,85.68,85.65,85.67,3962.0,66.261,66.2765,66.2533,66.2688,3962.0
2015-06-24 10:05:00,85.66,85.67,85.62,85.66,6668.0,66.261,66.2688,66.2301,66.261,6668.0
2015-06-24 10:10:00,85.65,85.66,85.65,85.66,1219.0,66.2533,66.261,66.2533,66.261,1219.0
2015-06-24 10:15:00,85.68,85.7,85.64,85.67,2342.0,66.2765,66.292,66.2456,66.2688,2342.0
2015-06-24 10:20:00,85.67,85.67,85.64,85.64,13304.0,66.2688,66.2688,66.2456,66.2456,13304.0
2015-06-24 10:25:00,85.66,85.77,85.64,85.76,7022.0,66.261,66.3461,66.2456,66.3384,7022.0
2015-06-24 10:30:00,85.77,85.81,85.74,85.76,7839.0,66.3461,66.3771,66.3229,66.3384,7839.0
2015-06-24 10:35:00,85.73,85.74,85.72,85.73,3418.0,66.3152,66.3229,66.3075,66.3152,3418.0
2015-06-24 10:40:00,85.74,85.75,85.72,85.73,4225.0,66.3229,66.3307,66.3075,66.3152,4225.0
2015-06-24 10:45:00,85.72,85.73,85.7,85.7,2728.0,66.3075,66.3152,66.292,66.292,2728.0
2015-06-24 10:50:00,85.69,85.72,85.68,85.7,4438.0,66.2842,66.3075,66.2765,66.292,4438.0
2015-06-24 10:55:00,85.7,85.7,85.66,85.68,2935.0,66.292,66.292,66.261,66.2765,2935.0
2015-06-24 11:00:00,85.68,85.68,85.62,85.63,2705.0,66.2765,66.2765,66.2301,66.2378,2705.0
2015-06-24 11:05:00,85.61,85.63,85.61,85.62,3569.0,66.2224,66.2378,66.2224,66.2301,3569.0
2015-06-24 11:10:00,85.59,85.6,85.57,85.57,2805.0,66.2069,66.2146,66.1914,66.1914,2805.0
2015-06-24 11:15:00,85.55,85.57,85.53,85.57,2626.0,66.176,66.1914,66.1605,66.1914,2626.0
2015-06-24 11:20:00,85.57,85.58,85.55,85.55,2637.0,66.1914,66.1992,66.176,66.176,2637.0
2015-06-24 11:25:00,85.56,85.59,85.56,85.59,2354.0,66.1837,66.2069,66.1837,66.2069,2354.0
2015-06-24 11:30:00,85.58,85.59,85.55,85.55,1386.0,66.1992,66.2069,66.176,66.176,1386.0
2015-06-24 11:35:00,85.58,85.58,85.52,85.52,3568.0,66.1992,66.1992,66.1527,66.1527,3568.0
2015-06-24 11:40:00,85.5,85.61,85.5,85.6,14265.0,66.1373,66.2224,66.1373,66.2146,14265.0
2015-06-24 11:45:00,85.58,85.58,85.54,85.55,1755.0,66.1992,66.1992,66.1682,66.176,1755.0
2015-06-24 11:50:00,85.56,85.57,85.53,85.53,10895.0,66.1837,66.1914,66.1605,66.1605,10895.0
2015-06-24 11:55:00,85.53,85.56,85.5,85.52,11060.0,66.1605,66.1837,66.1373,66.1527,11060.0
2015-06-24 12:00:00,85.51,85.51,85.44,85.46,10054.0,66.145,66.145,66.0909,66.1063,10054.0
2015-06-24 12:05:00,85.44,85.46,85.43,85.46,3377.0,66.0909,66.1063,66.0831,66.1063,3377.0
2015-06-24 12:10:00,85.43,85.51,85.4,85.5,8296.0,66.0831,66.145,66.0599,66.1373,8296.0
2015-06-24 12:15:00,85.49,85.5,85.48,85.5,2000.0,66.1295,66.1373,66.1218,66.1373,2000.0
2015-06-24 12:20:00,85.49,85.49,85.42,85.46,6705.0,66.1295,66.1295,66.0754,66.1063,6705.0
2015-06-24 12:25:00,85.46,85.46,85.43,85.43,3570.0,66.1063,66.1063,66.0831,66.0831,3570.0
2015-06-24 12:30:00,85.42,85.44,85.4,85.44,1648.0,66.0754,66.0909,66.0599,66.0909,1648.0
2015-06-24 12:35:00,85.45,85.47,85.45,85.47,2794.0,66.0986,66.1141,66.0986,66.1141,2794.0
2015-06-24 12:40:00,85.46,85.46,85.41,85.42,1290.0,66.1063,66.1063,66.0677,66.0754,1290.0
2015-06-24 12:45:00,85.44,85.44,85.39,85.41,22489.0,66.0909,66.0909,66.0522,66.0677,22489.0
2015-06-24 12:50:00,85.4,85.4,85.35,85.38,3867.0,66.0599,66.0599,66.0212,66.0445,3867.0
2015-06-24 12:55:00,85.38,85.38,85.37,85.38,1164.0,66.0445,66.0445,66.0367,66.0445,1164.0
2015-06-24 13:00:00,85.38,85.38,85.38,85.38,100.0,66.0445,66.0445,66.0445,66.0445,100.0
2015-06-24 13:05:00,85.39,85.43,85.39,85.42,525.0,66.0522,66.0831,66.0522,66.0754,525.0
2015-06-24 13:10:00,85.41,85.42,85.41,85.42,2075.0,66.0677,66.0754,66.0677,66.0754,2075.0
2015-06-24 13:15:00,85.38,85.4,85.36,85.36,6122.0,66.0445,66.0599,66.029,66.029,6122.0
2015-06-24 13:20:00,85.36,85.39,85.32,85.32,14221.0,66.029,66.0522,65.998,65.998,14221.0
2015-06-24 13:25:00,85.31,85.31,85.25,85.27,7621.0,65.9903,65.9903,65.9439,65.9594,7621.0
2015-06-24 13:30:00,85.27,85.29,85.25,85.28,4765.0,65.9594,65.9748,65.9439,65.9671,4765.0
2015-06-24 13:35:00,85.29,85.29,85.25,85.25,5407.0,65.9748,65.9748,65.9439,65.9439,5407.0
2015-06-24 13:40:00,85.26,85.26,85.22,85.24,5775.0,65.9516,65.9516,65.9207,65.9362,5775.0
2015-06-24 13:45:00,85.26,85.29,85.25,85.28,4094.0,65.9516,65.9748,65.9439,65.9671,4094.0
2015-06-24 13:50:00,85.28,85.28,85.25,85.27,5559.0,65.9671,65.9671,65.9439,65.9594,5559.0
2015-06-24 13:55:00,85.27,85.31,85.26,85.31,2745.0,65.9594,65.9903,65.9516,65.9903,2745.0
2015-06-24 14:00:00,85.31,85.32,85.3,85.3,8170.0,65.9903,65.998,65.9826,65.9826,8170.0
2015-06-24 14:05:00,85.32,85.32,85.28,85.29,4892.0,65.998,65.998,65.9671,65.9748,4892.0
2015-06-24 14:10:00,85.3,85.3,85.26,85.27,13442.0,65.9826,65.9826,65.9516,65.9594,13442.0
2015-06-24 14:15:00,85.27,85.28,85.23,85.23,7431.0,65.9594,65.9671,65.9284,65.9284,7431.0
2015-06-24 14:20:00,85.22,85.25,85.22,85.24,4601.0,65.9207,65.9439,65.9207,65.9362,4601.0
2015-06-24 14:25:00,85.23,85.28,85.23,85.26,4595.0,65.9284,65.9671,65.9284,65.9516,4595.0
2015-06-24 14:30:00,85.26,85.29,85.25,85.27,11177.0,65.9516,65.9748,65.9439,65.9594,11177.0
2015-06-24 14:35:00,85.27,85.32,85.25,85.3,7669.0,65.9594,65.998,65.9439,65.9826,7669.0
2015-06-24 14:40:00,85.3,85.32,85.29,85.29,3366.0,65.9826,65.998,65.9748,65.9748,3366.0
2015-06-24 14:45:00,85.3,85.31,85.29,85.3,10289.0,65.9826,65.9903,65.9748,65.9826,10289.0
2015-06-24 14:50:00,85.31,85.38,85.29,85.36,11671.0,65.9903,66.0445,65.9748,66.029,11671.0
2015-06-24 14:55:00,85.35,85.37,85.33,85.33,5990.0,66.0212,66.0367,66.0058,66.0058,5990.0
2015-06-24 15:00:00,85.33,85.33,85.3,85.32,6247.0,66.0058,66.0058,65.9826,65.998,6247.0
2015-06-24 15:05:00,85.32,85.32,85.26,85.26,4426.0,65.998,65.998,65.9516,65.9516,4426.0
2015-06-24 15:10:00,85.27,85.28,85.25,85.27,3886.0,65.9594,65.9671,65.9439,65.9594,3886.0
2015-06-24 15:15:00,85.28,85.3,85.27,85.3,2061.0,65.9671,65.9826,65.9594,65.9826,2061.0
2015-06-24 15:20:00,85.29,85.32,85.26,85.32,2258.0,65.9748,65.998,65.9516,65.998,2258.0
2015-06-24 15:25:00,85.34,85.38,85.33,85.36,17418.0,66.0135,66.0445,66.0058,66.029,17418.0
2015-06-24 15:30:00,85.36,85.37,85.34,85.36,9624.0,66.029,66.0367,66.0135,66.029,9624.0
2015-06-24 15:35:00,85.35,85.36,85.28,85.28,7636.0,66.0212,66.029,65.9671,65.9671,7636.0
2015-06-24 15:40:00,85.29,85.32,85.28,85.3,6950.0,65.9748,65.998,65.9671,65.9826,6950.0
2015-06-24 15:45:00,85.31,85.31,85.24,85.24,5536.0,65.9903,65.9903,65.9362,65.9362,5536.0
2015-06-24 15:50:00,85.23,85.26,85.21,85.25,5918.0,65.9284,65.9516,65.913,65.9439,5918.0
2015-06-24 15:55:00,85.25,85.26,85.18,85.19,18728.0,65.9439,65.9516,65.8897,65.8975,18728.0
2015-06-25 09:30:00,85.47,85.47,85.36,85.37,19884.0,66.1141,66.1141,66.029,66.0367,19884.0
2015-06-25 09:35:00,85.37,85.39,85.21,85.23,9143.0,66.0367,66.0522,65.913,65.9284,9143.0
2015-06-25 09:40:00,85.24,85.24,85.09,85.2,14758.0,65.9362,65.9362,65.8201,65.9052,14758.0
2015-06-25 09:45:00,85.2,85.2,85.16,85.2,1378.0,65.9052,65.9052,65.8743,65.9052,1378.0
2015-06-25 09:50:00,85.22,85.29,85.22,85.25,3387.0,65.9207,65.9748,65.9207,65.9439,3387.0
2015-06-25 09:55:00,85.26,85.27,85.24,85.26,1470.0,65.9516,65.9594,65.9362,65.9516,1470.0
2015-06-25 10:00:00,85.28,85.29,85.24,85.25,4753.0,65.9671,65.9748,65.9362,65.9439,4753.0
2015-06-25 10:05:00,85.25,85.28,85.21,85.28,2855.0,65.9439,65.9671,65.913,65.9671,2855.0
2015-06-25 10:10:00,85.28,85.39,85.28,85.36,4862.0,65.9671,66.0522,65.9671,66.029,4862.0
2015-06-25 10:15:00,85.36,85.37,85.31,85.37,8597.0,66.029,66.0367,65.9903,66.0367,8597.0
2015-06-25 10:20:00,85.38,85.4,85.36,85.38,1586.0,66.0445,66.0599,66.029,66.0445,1586.0
2015-06-25 10:25:00,85.38,85.39,85.37,85.39,4010.0,66.0445,66.0522,66.0367,66.0522,4010.0
2015-06-25 10:30:00,85.36,85.36,85.29,85.32,2090.0,66.029,66.029,65.9748,65.998,2090.0
2015-06-25 10:35:00,85.32,85.32,85.28,85.28,830.0,65.998,65.998,65.9671,65.9671,830.0
2015-06-25 10:40:00,85.29,85.3,85.23,85.28,7181.0,65.9748,65.9826,65.9284,65.9671,7181.0
2015-06-25 10:45:00,85.27,85.3,85.26,85.3,4210.0,65.9594,65.9826,65.9516,65.9826,4210.0
2015-06-25 10:50:00,85.29,85.31,85.29,85.3,1383.0,65.9748,65.9903,65.9748,65.9826,1383.0
2015-06-25 10:55:00,85.31,85.35,85.31,85.35,4766.0,65.9903,66.0212,65.9903,66.0212,4766.0
2015-06-25 11:00:00,85.36,85.42,85.33,85.41,5964.0,66.029,66.0754,66.0058,66.0677,5964.0
2015-06-25 11:05:00,85.42,85.44,85.41,85.43,6940.0,66.0754,66.0909,66.0677,66.0831,6940.0
2015-06-25 11:10:00,85.43,85.48,85.42,85.43,3495.0,66.0831,66.1218,66.0754,66.0831,3495.0
2015-06-25 11:15:00,85.44,85.44,85.38,85.39,2321.0,66.0909,66.0909,66.0445,66.0522,2321.0
2015-06-25 11:20:00,85.39,85.39,85.36,85.38,1800.0,66.0522,66.0522,66.029,66.0445,1800.0
2015-06-25 11:25:00,85.39,85.39,85.35,85.37,7606.0,66.0522,66.0522,66.0212,66.0367,7606.0
2015-06-25 11:30:00,85.37,85.41,85.37,85.38,1175.0,66.0367,66.0677,66.0367,66.0445,1175.0
2015-06-25 11:35:00,85.39,85.39,85.36,85.36,3751.0,66.0522,66.0522,66.029,66.029,3751.0
2015-06-25 11:40:00,85.36,85.36,85.32,85.32,11833.0,66.029,66.029,65.998,65.998,11833.0
2015-06-25 11:45:00,85.33,85.33,85.3,85.3,5394.0,66.0058,66.0058,65.9826,65.9826,5394.0
2015-06-25 11:50:00,85.33,85.37,85.32,85.36,2687.0,66.0058,66.0367,65.998,66.029,2687.0
2015-06-25 11:55:00,85.36,85.4,85.36,85.39,4010.0,66.029,66.0599,66.029,66.0522,4010.0
2015-06-25 12:00:00,85.37,85.37,85.33,85.33,5030.0,66.0367,66.0367,66.0058,66.0058,5030.0
2015-06-25 12:05:00,85.33,85.34,85.31,85.33,12291.0,66.0058,66.0135,65.9903,66.0058,12291.0
2015-06-25 12:10:00,85.31,85.32,85.28,85.28,2768.0,65.9903,65.998,65.9671,65.9671,2768.0
2015-06-25 12:15:00,85.29,85.3,85.28,85.28,711.0,65.9748,65.9826,65.9671,65.9671,711.0
2015-06-25 12:20:00,85.28,85.29,85.25,85.28,3813.0,65.9671,65.9748,65.9439,65.9671,3813.0
2015-06-25 12:25:00,85.25,85.25,85.22,85.22,900.0,65.9439,65.9439,65.9207,65.9207,900.0
2015-06-25 12:30:00,85.21,85.26,85.2,85.25,5915.0,65.913,65.9516,65.9052,65.9439,5915.0
2015-06-25 12:35:00,85.24,85.24,85.22,85.22,14777.0,65.9362,65.9362,65.9207,65.9207,14777.0
2015-06-25 12:40:00,85.23,85.23,85.18,85.19,4115.0,65.9284,65.9284,65.8897,65.8975,4115.0
2015-06-25 12:45:00,85.19,85.22,85.18,85.22,1810.0,65.8975,65.9207,65.8897,65.9207,1810.0
2015-06-25 12:50:00,85.23,85.24,85.22,85.23,1377.0,65.9284,65.9362,65.9207,65.9284,1377.0
2015-06-25 12:55:00,85.24,85.24,85.21,85.23,4339.0,65.9362,65.9362,65.913,65.9284,4339.0
2015-06-25 13:00:00,85.21,85.21,85.19,85.19,2747.0,65.913,65.913,65.8975,65.8975,2747.0
2015-06-25 13:05:00,85.2,85.24,85.2,85.24,1868.0,65.9052,65.9362,65.9052,65.9362,1868.0
2015-06-25 13:10:00,85.24,85.27,85.24,85.25,3817.0,65.9362,65.9594,65.9362,65.9439,3817.0
2015-06-25 13:15:00,85.26,85.27,85.25,85.26,6213.0,65.9516,65.9594,65.9439,65.9516,6213.0
2015-06-25 13:20:00,85.26,85.27,85.23,85.23,2322.0,65.9516,65.9594,65.9284,65.9284,2322.0
2015-06-25 13:25:00,85.25,85.26,85.23,85.23,14026.0,65.9439,65.9516,65.9284,65.9284,14026.0
2015-06-25 13:30:00,85.21,85.21,85.18,85.18,1717.0,65.913,65.913,65.8897,65.8897,1717.0
2015-06-25 13:35:00,85.18,85.21,85.18,85.19,1823.0,65.8897,65.913,65.8897,65.8975,1823.0
2015-06-25 13:40:00,85.19,85.24,85.18,85.21,11640.0,65.8975,65.9362,65.8897,65.913,11640.0
2015-06-25 13:45:00,85.21,85.24,85.2,85.23,6208.0,65.913,65.9362,65.9052,65.9284,6208.0
2015-06-25 13:50:00,85.23,85.23,85.21,85.21,531.0,65.9284,65.9284,65.913,65.913,531.0
2015-06-25 13:55:00,85.21,85.22,85.2,85.22,2928.0,65.913,65.9207,65.9052,65.9207,2928.0
2015-06-25 14:00:00,85.2,85.2,85.14,85.14,9512.0,65.9052,65.9052,65.8588,65.8588,9512.0
2015-06-25 14:05:00,85.14,85.14,85.1,85.12,9064.0,65.8588,65.8588,65.8279,65.8433,9064.0
2015-06-25 14:10:00,85.1,85.1,85.01,85.04,8469.0,65.8279,65.8279,65.7582,65.7814,8469.0
2015-06-25 14:15:00,85.04,85.06,85.03,85.05,4518.0,65.7814,65.7969,65.7737,65.7892,4518.0
2015-06-25 14:20:00,85.04,85.04,84.97,84.99,6514.0,65.7814,65.7814,65.7273,65.7428,6514.0
2015-06-25 14:25:00,84.97,84.97,84.88,84.92,32286.0,65.7273,65.7273,65.6577,65.6886,32286.0
2015-06-25 14:30:00,84.91,84.95,84.9,84.94,13149.0,65.6809,65.7118,65.6732,65.7041,13149.0
2015-06-25 14:35:00,84.95,85.0,84.95,84.99,4022.0,65.7118,65.7505,65.7118,65.7428,4022.0
2015-06-25 14:40:00,85.0,85.01,84.97,85.0,25500.0,65.7505,65.7582,65.7273,65.7505,25500.0
2015-06-25 14:45:00,85.0,85.02,84.96,84.97,9674.0,65.7505,65.766,65.7196,65.7273,9674.0
2015-06-25 14:50:00,84.97,84.97,84.93,84.95,8022.0,65.7273,65.7273,65.6964,65.7118,8022.0
2015-06-25 14:55:00,84.94,84.99,84.92,84.98,8774.0,65.7041,65.7428,65.6886,65.735,8774.0
2015-06-25 15:00:00,84.98,85.05,84.96,85.05,7876.0,65.735,65.7892,65.7196,65.7892,7876.0
2015-06-25 15:05:00,85.05,85.11,85.05,85.1,7430.0,65.7892,65.8356,65.7892,65.8279,7430.0
2015-06-25 15:10:00,85.1,85.11,85.05,85.06,5287.0,65.8279,65.8356,65.7892,65.7969,5287.0
2015-06-25 15:15:00,85.05,85.06,85.02,85.04,3358.0,65.7892,65.7969,65.766,65.7814,3358.0
2015-06-25 15:20:00,85.05,85.07,85.04,85.07,2319.0,65.7892,65.8047,65.7814,65.8047,2319.0
2015-06-25 15:25:00,85.06,85.07,85.03,85.04,10355.0,65.7969,65.8047,65.7737,65.7814,10355.0
2015-06-25 15:30:00,85.04,85.05,84.98,84.98,6053.0,65.7814,65.7892,65.735,65.735,6053.0
2015-06-25 15:35:00,84.98,84.98,84.97,84.97,7113.0,65.735,65.735,65.7273,65.7273,7113.0
2015-06-25 15:40:00,84.98,84.99,84.93,84.96,6178.0,65.735,65.7428,65.6964,65.7196,6178.0
2015-06-25 15:45:00,84.96,84.98,84.95,84.97,4250.0,65.7196,65.735,65.7118,65.7273,4250.0
2015-06-25 15:50:00,84.97,84.97,84.94,84.96,4774.0,65.7273,65.7273,65.7041,65.7196,4774.0
2015-06-25 15:55:00,84.96,84.97,84.89,84.89,19174.0,65.7196,65.7273,65.6654,65.6654,19174.0
2015-06-26 09:30:00,85.18,85.18,84.97,84.99,72407.0,65.8897,65.8897,65.7273,65.7428,72407.0
2015-06-26 09:35:00,84.96,84.97,84.93,84.94,1049.0,65.7196,65.7273,65.6964,65.7041,1049.0
2015-06-26 09:40:00,84.88,85.01,84.84,85.0,7883.0,65.6577,65.7582,65.6267,65.7505,7883.0
2015-06-26 09:45:00,84.99,85.01,84.98,84.99,2650.0,65.7428,65.7582,65.735,65.7428,2650.0
2015-06-26 09:50:00,84.99,85.03,84.98,85.03,4153.0,65.7428,65.7737,65.735,65.7737,4153.0
2015-06-26 09:55:00,85.06,85.16,85.06,85.14,6401.0,65.7969,65.8743,65.7969,65.8588,6401.0
2015-06-26 10:00:00,85.13,85.19,85.12,85.14,12239.0,65.8511,65.8975,65.8433,65.8588,12239.0
2015-06-26 10:05:00,85.14,85.15,85.09,85.12,4472.0,65.8588,65.8665,65.8201,65.8433,4472.0
2015-06-26 10:10:00,85.11,85.13,85.06,85.1,15601.0,65.8356,65.8511,65.7969,65.8279,15601.0
2015-06-26 10:15:00,85.1,85.14,85.07,85.08,19750.0,65.8279,65.8588,65.8047,65.8124,19750.0
2015-06-26 10:20:00,85.08,85.11,84.98,85.0,22058.0,65.8124,65.8356,65.735,65.7505,22058.0
2015-06-26 10:25:00,85.0,85.11,85.0,85.11,5091.0,65.7505,65.8356,65.7505,65.8356,5091.0
2015-06-26 10:30:00,85.12,85.12,85.07,85.07,2947.0,65.8433,65.8433,65.8047,65.8047,2947.0
2015-06-26 10:35:00,85.07,85.14,85.07,85.12,17069.0,65.8047,65.8588,65.8047,65.8433,17069.0
2015-06-26 10:40:00,85.13,85.13,85.05,85.05,8558.0,65.8511,65.8511,65.7892,65.7892,8558.0
2015-06-26 10:45:00,85.03,85.06,85.02,85.02,1353.0,65.7737,65.7969,65.766,65.766,1353.0
2015-06-26 10:50:00,85.04,85.06,85.02,85.02,3844.0,65.7814,65.7969,65.766,65.766,3844.0
2015-06-26 10:55:00,85.03,85.03,84.93,84.96,9551.0,65.7737,65.7737,65.6964,65.7196,9551.0
2015-06-26 11:00:00,84.95,85.02,84.95,85.02,447.0,65.7118,65.766,65.7118,65.766,447.0
2015-06-26 11:05:00,85.03,85.07,85.01,85.07,1116.0,65.7737,65.8047,65.7582,65.8047,1116.0
2015-06-26 11:10:00,85.07,85.12,85.07,85.12,2125.0,65.8047,65.8433,65.8047,65.8433,2125.0
2015-06-26 11:15:00,85.11,85.12,85.11,85.11,350.0,65.8356,65.8433,65.8356,65.8356,350.0
2015-06-26 11:20:00,85.08,85.1,85.08,85.09,1050.0,65.8124,65.8279,65.8124,65.8201,1050.0
2015-06-26 11:25:00,85.11,85.11,85.08,85.11,3798.0,65.8356,65.8356,65.8124,65.8356,3798.0
2015-06-26 11:30:00,85.11,85.13,85.04,85.04,2387.0,65.8356,65.8511,65.7814,65.7814,2387.0
2015-06-26 11:35:00,85.07,85.07,85.05,85.05,1689.0,65.8047,65.8047,65.7892,65.7892,1689.0
2015-06-26 11:40:00,85.08,85.08,85.03,85.06,4853.0,65.8124,65.8124,65.7737,65.7969,4853.0
2015-06-26 11:45:00,85.05,85.08,85.05,85.05,1045.0,65.7892,65.8124,65.7892,65.7892,1045.0
2015-06-26 11:50:00,85.01,85.05,84.98,85.0,17164.0,65.7582,65.7892,65.735,65.7505,17164.0
2015-06-26 11:55:00,84.98,85.0,84.98,84.98,700.0,65.735,65.7505,65.735,65.735,700.0
2015-06-26 12:00:00,84.97,85.02,84.97,85.02,736.0,65.7273,65.766,65.7273,65.766,736.0
2015-06-26 12:05:00,85.01,85.04,85.01,85.03,3610.0,65.7582,65.7814,65.7582,65.7737,3610.0
2015-06-26 12:10:00,85.02,85.03,85.02,85.03,18025.0,65.766,65.7737,65.766,65.7737,18025.0
2015-06-26 12:15:00,85.02,85.06,85.02,85.06,5400.0,65.766,65.7969,65.766,65.7969,5400.0
2015-06-26 12:20:00,85.06,85.06,85.0,85.01,4701.0,65.7969,65.7969,65.7505,65.7582,4701.0
2015-06-26 12:25:00,85.03,85.03,85.02,85.03,1200.0,65.7737,65.7737,65.766,65.7737,1200.0
2015-06-26 12:30:00,85.02,85.02,84.95,84.96,2071.0,65.766,65.766,65.7118,65.7196,2071.0
2015-06-26 12:35:00,84.96,84.96,84.93,84.93,3141.0,65.7196,65.7196,65.6964,65.6964,3141.0
2015-06-26 12:40:00,84.94,84.95,84.89,84.91,1350.0,65.7041,65.7118,65.6654,65.6809,1350.0
2015-06-26 12:45:00,84.92,84.94,84.9,84.92,2718.0,65.6886,65.7041,65.6732,65.6886,2718.0
2015-06-26 12:50:00,84.92,84.93,84.85,84.85,15714.0,65.6886,65.6964,65.6345,65.6345,15714.0
2015-06-26 12:55:00,84.86,84.86,84.79,84.79,5135.0,65.6422,65.6422,65.5881,65.5881,5135.0
2015-06-26 13:00:00,84.8,84.87,84.76,84.83,10028.0,65.5958,65.6499,65.5649,65.619,10028.0
2015-06-26 13:05:00,84.83,84.83,84.8,84.82,12575.0,65.619,65.619,65.5958,65.6113,12575.0
2015-06-26 13:10:00,84.8,84.8,84.73,84.74,11224.0,65.5958,65.5958,65.5417,65.5494,11224.0
2015-06-26 13:15:00,84.75,84.79,84.75,84.78,9767.0,65.5571,65.5881,65.5571,65.5803,9767.0
2015-06-26 13:20:00,84.75,84.76,84.7,84.73,13193.0,65.5571,65.5649,65.5184,65.5417,13193.0
2015-06-26 13:25:00,84.73,84.79,84.73,84.79,13361.0,65.5417,65.5881,65.5417,65.5881,13361.0
2015-06-26 13:30:00,84.8,84.8,84.77,84.79,8584.0,65.5958,65.5958,65.5726,65.5881,8584.0
2015-06-26 13:35:00,84.8,84.81,84.78,84.79,6389.0,65.5958,65.6035,65.5803,65.5881,6389.0
2015-06-26 13:40:00,84.79,84.92,84.79,84.9,14536.0,65.5881,65.6886,65.5881,65.6732,14536.0
2015-06-26 13:45:00,84.9,84.92,84.86,84.87,5558.0,65.6732,65.6886,65.6422,65.6499,5558.0
2015-06-26 13:50:00,84.9,84.9,84.87,84.88,20394.0,65.6732,65.6732,65.6499,65.6577,20394.0
2015-06-26 13:55:00,84.88,84.9,84.86,84.87,6151.0,65.6577,65.6732,65.6422,65.6499,6151.0
2015-06-26 14:00:00,84.87,84.89,84.86,84.88,7420.0,65.6499,65.6654,65.6422,65.6577,7420.0
2015-06-26 14:05:00,84.88,84.89,84.86,84.87,8952.0,65.6577,65.6654,65.6422,65.6499,8952.0
2015-06-26 14:10:00,84.86,84.86,84.81,84.84,8733.0,65.6422,65.6422,65.6035,65.6267,8733.0
2015-06-26 14:15:00,84.86,84.88,84.82,84.82,6849.0,65.6422,65.6577,65.6113,65.6113,6849.0
2015-06-26 14:20:00,84.84,84.86,84.84,84.84,1226.0,65.6267,65.6422,65.6267,65.6267,1226.0
2015-06-26 14:25:00,84.83,84.84,84.81,84.84,5722.0,65.619,65.6267,65.6035,65.6267,5722.0
2015-06-26 14:30:00,84.86,84.89,84.85,84.88,5003.0,65.6422,65.6654,65.6345,65.6577,5003.0
2015-06-26 14:35:00,84.89,84.91,84.86,84.9,6195.0,65.6654,65.6809,65.6422,65.6732,6195.0
2015-06-26 14:40:00,84.92,84.92,84.85,84.85,9691.0,65.6886,65.6886,65.6345,65.6345,9691.0
2015-06-26 14:45:00,84.85,84.88,84.82,84.88,8839.0,65.6345,65.6577,65.6113,65.6577,8839.0
2015-06-26 14:50:00,84.88,84.9,84.87,84.87,4328.0,65.6577,65.6732,65.6499,65.6499,4328.0
2015-06-26 14:55:00,84.87,84.89,84.85,84.87,3555.0,65.6499,65.6654,65.6345,65.6499,3555.0
2015-06-26 15:00:00,84.86,84.95,84.86,84.94,4975.0,65.6422,65.7118,65.6422,65.7041,4975.0
2015-06-26 15:05:00,84.96,85.02,84.96,85.01,3695.0,65.7196,65.766,65.7196,65.7582,3695.0
2015-06-26 15:10:00,85.05,85.05,84.97,84.97,10640.0,65.7892,65.7892,65.7273,65.7273,10640.0
2015-06-26 15:15:00,84.98,85.04,84.97,85.03,3074.0,65.735,65.7814,65.7273,65.7737,3074.0
2015-06-26 15:20:00,85.03,85.03,84.97,85.0,9113.0,65.7737,65.7737,65.7273,65.7505,9113.0
2015-06-26 15:25:00,85.0,85.03,84.99,85.03,4170.0,65.7505,65.7737,65.7428,65.7737,4170.0
2015-06-26 15:30:00,85.03,85.04,85.0,85.04,5548.0,65.7737,65.7814,65.7505,65.7814,5548.0
2015-06-26 15:35:00,85.04,85.04,84.92,84.93,9379.0,65.7814,65.7814,65.6886,65.6964,9379.0
2015-06-26 15:40:00,84.93,84.95,84.91,84.95,4639.0,65.6964,65.7118,65.6809,65.7118,4639.0
2015-06-26 15:45:00,84.95,84.97,84.91,84.92,5677.0,65.7118,65.7273,65.6809,65.6886,5677.0
2015-06-26 15:50:00,84.92,84.96,84.9,84.95,6557.0,65.6886,65.7196,65.6732,65.7118,6557.0
2015-06-26 15:55:00,84.95,85.01,84.93,84.97,176357.0,65.7118,65.7582,65.6964,65.7273,176357.0
2015-06-29 09:30:00,84.32,84.32,84.12,84.31,39196.0,65.2245,65.2245,65.0698,65.2168,39196.0
2015-06-29 09:35:00,84.34,84.36,84.26,84.31,13716.0,65.24,65.2554,65.1781,65.2168,13716.0
2015-06-29 09:40:00,84.31,84.39,84.27,84.3,12965.0,65.2168,65.2787,65.1858,65.209,12965.0
2015-06-29 09:45:00,84.33,84.47,84.32,84.47,13838.0,65.2322,65.3405,65.2245,65.3405,13838.0
2015-06-29 09:50:00,84.48,84.5,84.44,84.45,8902.0,65.3483,65.3637,65.3173,65.3251,8902.0
2015-06-29 09:55:00,84.42,84.43,84.29,84.33,9992.0,65.3019,65.3096,65.2013,65.2322,9992.0
2015-06-29 10:00:00,84.33,84.41,84.32,84.41,24156.0,65.2322,65.2941,65.2245,65.2941,24156.0
2015-06-29 10:05:00,84.41,84.51,84.37,84.39,14931.0,65.2941,65.3715,65.2632,65.2787,14931.0
2015-06-29 10:10:00,84.39,84.39,84.32,84.35,2900.0,65.2787,65.2787,65.2245,65.2477,2900.0
2015-06-29 10:15:00,84.33,84.45,84.27,84.27,11937.0,65.2322,65.3251,65.1858,65.1858,11937.0
2015-06-29 10:20:00,84.28,84.32,84.23,84.31,21606.0,65.1936,65.2245,65.1549,65.2168,21606.0
2015-06-29 10:25:00,84.27,84.29,84.2,84.2,2804.0,65.1858,65.2013,65.1317,65.1317,2804.0
2015-06-29 10:30:00,84.2,84.24,84.17,84.21,8210.0,65.1317,65.1626,65.1085,65.1394,8210.0
2015-06-29 10:35:00,84.25,84.28,84.21,84.24,9330.0,65.1704,65.1936,65.1394,65.1626,9330.0
2015-06-29 10:40:00,84.23,84.26,84.22,84.24,9332.0,65.1549,65.1781,65.1472,65.1626,9332.0
2015-06-29 10:45:00,84.23,84.34,84.23,84.28,3842.0,65.1549,65.24,65.1549,65.1936,3842.0
2015-06-29 10:50:00,84.25,84.29,84.24,84.26,2110.0,65.1704,65.2013,65.1626,65.1781,2110.0
2015-06-29 10:55:00,84.26,84.26,84.14,84.16,6093.0,65.1781,65.1781,65.0853,65.1007,6093.0
2015-06-29 11:00:00,84.16,84.18,84.1,84.1,8539.0,65.1007,65.1162,65.0543,65.0543,8539.0
2015-06-29 11:05:00,84.11,84.11,84.07,84.08,5745.0,65.0621,65.0621,65.0311,65.0389,5745.0
2015-06-29 11:10:00,84.07,84.11,84.02,84.03,3261.0,65.0311,65.0621,64.9924,65.0002,3261.0
2015-06-29 11:15:00,84.04,84.09,84.02,84.03,2567.0,65.0079,65.0466,64.9924,65.0002,2567.0
2015-06-29 11:20:00,84.04,84.14,84.03,84.14,32533.0,65.0079,65.0853,65.0002,65.0853,32533.0
2015-06-29 11:25:00,84.13,84.13,84.08,84.1,3794.0,65.0775,65.0775,65.0389,65.0543,3794.0
2015-06-29 11:30:00,84.11,84.12,84.02,84.03,2485.0,65.0621,65.0698,64.9924,65.0002,2485.0
2015-06-29 11:35:00,84.04,84.05,83.97,83.97,15847.0,65.0079,65.0156,64.9538,64.9538,15847.0
2015-06-29 11:40:00,83.97,84.01,83.97,84.0,2675.0,64.9538,64.9847,64.9538,64.977,2675.0
2015-06-29 11:45:00,84.01,84.04,83.99,84.04,16964.0,64.9847,65.0079,64.9692,65.0079,16964.0
2015-06-29 11:50:00,84.03,84.03,83.99,84.02,5376.0,65.0002,65.0002,64.9692,64.9924,5376.0
2015-06-29 11:55:00,84.0,84.06,84.0,84.06,10007.0,64.977,65.0234,64.977,65.0234,10007.0
2015-06-29 12:00:00,84.04,84.05,84.01,84.04,5588.0,65.0079,65.0156,64.9847,65.0079,5588.0
2015-06-29 12:05:00,84.05,84.11,84.04,84.1,3436.0,65.0156,65.0621,65.0079,65.0543,3436.0
2015-06-29 12:10:00,84.09,84.1,84.04,84.05,5929.0,65.0466,65.0543,65.0079,65.0156,5929.0
2015-06-29 12:15:00,84.05,84.06,83.96,83.96,5165.0,65.0156,65.0234,64.946,64.946,5165.0
2015-06-29 12:20:00,83.97,83.98,83.92,83.93,8083.0,64.9538,64.9615,64.9151,64.9228,8083.0
2015-06-29 12:25:00,83.93,83.95,83.9,83.95,3654.0,64.9228,64.9383,64.8996,64.9383,3654.0
2015-06-29 12:30:00,83.93,83.96,83.9,83.9,7843.0,64.9228,64.946,64.8996,64.8996,7843.0
2015-06-29 12:35:00,83.91,83.91,83.88,83.89,1654.0,64.9074,64.9074,64.8841,64.8919,1654.0
2015-06-29 12:40:00,83.92,83.92,83.88,83.89,10342.0,64.9151,64.9151,64.8841,64.8919,10342.0
2015-06-29 12:45:00,83.9,83.9,83.88,83.89,3204.0,64.8996,64.8996,64.8841,64.8919,3204.0
2015-06-29 12:50:00,83.89,83.91,83.85,83.89,8497.0,64.8919,64.9074,64.8609,64.8919,8497.0
2015-06-29 12:55:00,83.88,83.88,83.86,83.88,900.0,64.8841,64.8841,64.8687,64.8841,900.0
2015-06-29 13:00:00,83.89,83.89,83.82,83.82,12778.0,64.8919,64.8919,64.8377,64.8377,12778.0
2015-06-29 13:05:00,83.84,83.84,83.79,83.82,5304.0,64.8532,64.8532,64.8145,64.8377,5304.0
2015-06-29 13:10:00,83.8,83.8,83.76,83.78,21074.0,64.8223,64.8223,64.7913,64.8068,21074.0
2015-06-29 13:15:00,83.78,83.84,83.78,83.83,11464.0,64.8068,64.8532,64.8068,64.8455,11464.0
2015-06-29 13:20:00,83.83,83.89,83.83,83.88,30203.0,64.8455,64.8919,64.8455,64.8841,30203.0
2015-06-29 13:25:00,83.88,83.88,83.84,83.84,2710.0,64.8841,64.8841,64.8532,64.8532,2710.0
2015-06-29 13:30:00,83.85,83.9,83.85,83.9,14350.0,64.8609,64.8996,64.8609,64.8996,14350.0
2015-06-29 13:35:00,83.91,83.92,83.85,83.89,8449.0,64.9074,64.9151,64.8609,64.8919,8449.0
2015-06-29 13:40:00,83.87,83.87,83.79,83.81,14895.0,64.8764,64.8764,64.8145,64.83,14895.0
2015-06-29 13:45:00,83.82,83.87,83.82,83.86,1930.0,64.8377,64.8764,64.8377,64.8687,1930.0
2015-06-29 13:50:00,83.87,83.87,83.8,83.8,24570.0,64.8764,64.8764,64.8223,64.8223,24570.0
2015-06-29 13:55:00,83.8,83.8,83.76,83.8,3275.0,64.8223,64.8223,64.7913,64.8223,3275.0
2015-06-29 14:00:00,83.8,83.81,83.77,83.78,17404.0,64.8223,64.83,64.7991,64.8068,17404.0
2015-06-29 14:05:00,83.77,83.79,83.75,83.76,9815.0,64.7991,64.8145,64.7836,64.7913,9815.0
2015-06-29 14:10:00,83.77,83.77,83.64,83.65,18638.0,64.7991,64.7991,64.6985,64.7062,18638.0
2015-06-29 14:15:00,83.65,83.7,83.64,83.68,9192.0,64.7062,64.7449,64.6985,64.7294,9192.0
2015-06-29 14:20:00,83.68,83.69,83.57,83.6,16029.0,64.7294,64.7372,64.6444,64.6676,16029.0
2015-06-29 14:25:00,83.61,83.61,83.56,83.58,7933.0,64.6753,64.6753,64.6366,64.6521,7933.0
2015-06-29 14:30:00,83.59,83.59,83.52,83.53,7775.0,64.6598,64.6598,64.6057,64.6134,7775.0
2015-06-29 14:35:00,83.52,83.64,83.51,83.63,8524.0,64.6057,64.6985,64.5979,64.6908,8524.0
2015-06-29 14:40:00,83.65,83.69,83.62,83.69,8729.0,64.7062,64.7372,64.683,64.7372,8729.0
2015-06-29 14:45:00,83.67,83.77,83.67,83.72,17689.0,64.7217,64.7991,64.7217,64.7604,17689.0
2015-06-29 14:50:00,83.71,83.73,83.64,83.67,8258.0,64.7526,64.7681,64.6985,64.7217,8258.0
2015-06-29 14:55:00,83.65,83.65,83.6,83.61,12540.0,64.7062,64.7062,64.6676,64.6753,12540.0
2015-06-29 15:00:00,83.61,83.62,83.55,83.55,4066.0,64.6753,64.683,64.6289,64.6289,4066.0
2015-06-29 15:05:00,83.56,83.59,83.53,83.54,6954.0,64.6366,64.6598,64.6134,64.6211,6954.0
2015-06-29 15:10:00,83.54,83.61,83.53,83.53,16149.0,64.6211,64.6753,64.6134,64.6134,16149.0
2015-06-29 15:15:00,83.53,83.57,83.47,83.56,11990.0,64.6134,64.6444,64.567,64.6366,11990.0
2015-06-29 15:20:00,83.57,83.64,83.54,83.62,11313.0,64.6444,64.6985,64.6211,64.683,11313.0
2015-06-29 15:25:00,83.61,83.62,83.54,83.54,11274.0,64.6753,64.683,64.6211,64.6211,11274.0
2015-06-29 15:30:00,83.51,83.56,83.43,83.5,22372.0,64.5979,64.6366,64.5361,64.5902,22372.0
2015-06-29 15:35:00,83.5,83.5,83.42,83.43,7958.0,64.5902,64.5902,64.5283,64.5361,7958.0
2015-06-29 15:40:00,83.41,83.42,83.37,83.38,10091.0,64.5206,64.5283,64.4896,64.4974,10091.0
2015-06-29 15:45:00,83.36,83.42,83.3,83.42,13857.0,64.4819,64.5283,64.4355,64.5283,13857.0
2015-06-29 15:50:00,83.41,83.48,83.4,83.41,12962.0,64.5206,64.5747,64.5129,64.5206,12962.0
2015-06-29 15:55:00,83.42,83.42,83.25,83.3,16483.0,64.5283,64.5283,64.3968,64.4355,16483.0
2015-06-30 09:30:00,84.11,84.11,83.86,83.94,35356.0,65.0621,65.0621,64.8687,64.9306,35356.0
2015-06-30 09:35:00,83.96,83.97,83.81,83.83,5163.0,64.946,64.9538,64.83,64.8455,5163.0
2015-06-30 09:40:00,83.8,83.8,83.71,83.77,2845.0,64.8223,64.8223,64.7526,64.7991,2845.0
2015-06-30 09:45:00,83.83,83.83,83.62,83.62,3548.0,64.8455,64.8455,64.683,64.683,3548.0
2015-06-30 09:50:00,83.69,83.75,83.66,83.68,4242.0,64.7372,64.7836,64.714,64.7294,4242.0
2015-06-30 09:55:00,83.64,83.64,83.55,83.55,8366.0,64.6985,64.6985,64.6289,64.6289,8366.0
2015-06-30 10:00:00,83.52,83.64,83.52,83.56,13512.0,64.6057,64.6985,64.6057,64.6366,13512.0
2015-06-30 10:05:00,83.57,83.63,83.56,83.59,4693.0,64.6444,64.6908,64.6366,64.6598,4693.0
2015-06-30 10:10:00,83.58,83.59,83.46,83.47,4365.0,64.6521,64.6598,64.5593,64.567,4365.0
2015-06-30 10:15:00,83.48,83.55,83.48,83.51,3619.0,64.5747,64.6289,64.5747,64.5979,3619.0
2015-06-30 10:20:00,83.53,83.53,83.45,83.52,4486.0,64.6134,64.6134,64.5515,64.6057,4486.0
2015-06-30 10:25:00,83.53,83.65,83.53,83.64,5172.0,64.6134,64.7062,64.6134,64.6985,5172.0
2015-06-30 10:30:00,83.6,83.61,83.53,83.54,7805.0,64.6676,64.6753,64.6134,64.6211,7805.0
2015-06-30 10:35:00,83.54,83.56,83.49,83.51,7283.0,64.6211,64.6366,64.5825,64.5979,7283.0
2015-06-30 10:40:00,83.54,83.54,83.47,83.5,5970.0,64.6211,64.6211,64.567,64.5902,5970.0
2015-06-30 10:45:00,83.52,83.54,83.4,83.43,14414.0,64.6057,64.6211,64.5129,64.5361,14414.0
2015-06-30 10:50:00,83.38,83.49,83.36,83.49,13236.0,64.4974,64.5825,64.4819,64.5825,13236.0
2015-06-30 10:55:00,83.45,83.58,83.45,83.52,4377.0,64.5515,64.6521,64.5515,64.6057,4377.0
2015-06-30 11:00:00,83.52,83.54,83.47,83.52,3944.0,64.6057,64.6211,64.567,64.6057,3944.0
2015-06-30 11:05:00,83.53,83.56,83.47,83.51,11494.0,64.6134,64.6366,64.567,64.5979,11494.0
2015-06-30 11:10:00,83.52,83.57,83.46,83.5,9771.0,64.6057,64.6444,64.5593,64.5902,9771.0
2015-06-30 11:15:00,83.52,83.63,83.52,83.62,7110.0,64.6057,64.6908,64.6057,64.683,7110.0
2015-06-30 11:20:00,83.61,83.64,83.58,83.6,2318.0,64.6753,64.6985,64.6521,64.6676,2318.0
2015-06-30 11:25:00,83.61,83.61,83.47,83.47,3822.0,64.6753,64.6753,64.567,64.567,3822.0
2015-06-30 11:30:00,83.46,83.5,83.36,83.37,9971.0,64.5593,64.5902,64.4819,64.4896,9971.0
2015-06-30 11:35:00,83.37,83.4,83.36,83.4,3531.0,64.4896,64.5129,64.4819,64.5129,3531.0
2015-06-30 11:40:00,83.43,83.44,83.37,83.41,3423.0,64.5361,64.5438,64.4896,64.5206,3423.0
2015-06-30 11:45:00,83.42,83.46,83.41,83.46,7767.0,64.5283,64.5593,64.5206,64.5593,7767.0
2015-06-30 11:50:00,83.43,83.44,83.37,83.44,4914.0,64.5361,64.5438,64.4896,64.5438,4914.0
2015-06-30 11:55:00,83.4,83.4,83.33,83.33,3743.0,64.5129,64.5129,64.4587,64.4587,3743.0
2015-06-30 12:00:00,83.34,83.38,83.34,83.37,6671.0,64.4664,64.4974,64.4664,64.4896,6671.0
2015-06-30 12:05:00,83.35,83.42,83.34,83.42,102537.0,64.4742,64.5283,64.4664,64.5283,102537.0
2015-06-30 12:10:00,83.44,83.45,83.42,83.42,2672.0,64.5438,64.5515,64.5283,64.5283,2672.0
2015-06-30 12:15:00,83.4,83.43,83.37,83.37,2594.0,64.5129,64.5361,64.4896,64.4896,2594.0
2015-06-30 12:20:00,83.39,83.4,83.25,83.3,7603.0,64.5051,64.5129,64.3968,64.4355,7603.0
2015-06-30 12:25:00,83.33,83.33,83.17,83.17,30767.0,64.4587,64.4587,64.3349,64.3349,30767.0
2015-06-30 12:30:00,83.22,83.25,83.14,83.19,4164.0,64.3736,64.3968,64.3117,64.3504,4164.0
2015-06-30 12:35:00,83.21,83.22,83.17,83.21,7546.0,64.3659,64.3736,64.3349,64.3659,7546.0
2015-06-30 12:40:00,83.24,83.28,83.24,83.24,5339.0,64.3891,64.42,64.3891,64.3891,5339.0
2015-06-30 12:45:00,83.25,83.28,83.19,83.23,3860.0,64.3968,64.42,64.3504,64.3814,3860.0
2015-06-30 12:50:00,83.28,83.31,83.25,83.27,17973.0,64.42,64.4432,64.3968,64.4123,17973.0
2015-06-30 12:55:00,83.29,83.33,83.27,83.33,2730.0,64.4278,64.4587,64.4123,64.4587,2730.0
2015-06-30 13:00:00,83.3,83.42,83.29,83.41,13630.0,64.4355,64.5283,64.4278,64.5206,13630.0
2015-06-30 13:05:00,83.36,83.36,83.31,83.34,2777.0,64.4819,64.4819,64.4432,64.4664,2777.0
2015-06-30 13:10:00,83.36,83.37,83.35,83.35,15279.0,64.4819,64.4896,64.4742,64.4742,15279.0
2015-06-30 13:15:00,83.34,83.34,83.3,83.32,8023.0,64.4664,64.4664,64.4355,64.451,8023.0
2015-06-30 13:20:00,83.34,83.35,83.31,83.33,16777.0,64.4664,64.4742,64.4432,64.4587,16777.0
2015-06-30 13:25:00,83.34,83.45,83.32,83.43,5379.0,64.4664,64.5515,64.451,64.5361,5379.0
2015-06-30 13:30:00,83.43,83.51,83.41,83.49,36530.0,64.5361,64.5979,64.5206,64.5825,36530.0
2015-06-30 13:35:00,83.5,83.57,83.48,83.57,24381.0,64.5902,64.6444,64.5747,64.6444,24381.0
2015-06-30 13:40:00,83.55,83.56,83.52,83.55,6916.0,64.6289,64.6366,64.6057,64.6289,6916.0
2015-06-30 13:45:00,83.53,83.58,83.52,83.57,13987.0,64.6134,64.6521,64.6057,64.6444,13987.0
2015-06-30 13:50:00,83.58,83.68,83.58,83.65,11782.0,64.6521,64.7294,64.6521,64.7062,11782.0
2015-06-30 13:55:00,83.65,83.65,83.58,83.58,2400.0,64.7062,64.7062,64.6521,64.6521,2400.0
2015-06-30 14:00:00,83.6,83.61,83.56,83.6,5318.0,64.6676,64.6753,64.6366,64.6676,5318.0
2015-06-30 14:05:00,83.59,83.84,83.57,83.78,15999.0,64.6598,64.8532,64.6444,64.8068,15999.0
2015-06-30 14:10:00,83.78,83.85,83.78,83.82,9348.0,64.8068,64.8609,64.8068,64.8377,9348.0
2015-06-30 14:15:00,83.83,83.85,83.76,83.79,10784.0,64.8455,64.8609,64.7913,64.8145,10784.0
2015-06-30 14:20:00,83.79,83.8,83.68,83.69,7654.0,64.8145,64.8223,64.7294,64.7372,7654.0
2015-06-30 14:25:00,83.69,83.71,83.63,83.67,13635.0,64.7372,64.7526,64.6908,64.7217,13635.0
2015-06-30 14:30:00,83.68,83.7,83.64,83.66,13010.0,64.7294,64.7449,64.6985,64.714,13010.0
2015-06-30 14:35:00,83.66,83.75,83.66,83.7,9175.0,64.714,64.7836,64.714,64.7449,9175.0
2015-06-30 14:40:00,83.68,83.69,83.59,83.63,13130.0,64.7294,64.7372,64.6598,64.6908,13130.0
2015-06-30 14:45:00,83.62,83.62,83.53,83.61,10685.0,64.683,64.683,64.6134,64.6753,10685.0
2015-06-30 14:50:00,83.6,83.6,83.52,83.53,12224.0,64.6676,64.6676,64.6057,64.6134,12224.0
2015-06-30 14:55:00,83.53,83.57,83.49,83.5,13804.0,64.6134,64.6444,64.5825,64.5902,13804.0
2015-06-30 15:00:00,83.51,83.56,83.45,83.53,12141.0,64.5979,64.6366,64.5515,64.6134,12141.0
2015-06-30 15:05:00,83.53,83.54,83.46,83.49,17487.0,64.6134,64.6211,64.5593,64.5825,17487.0
2015-06-30 15:10:00,83.5,83.51,83.42,83.42,6284.0,64.5902,64.5979,64.5283,64.5283,6284.0
2015-06-30 15:15:00,83.44,83.47,83.39,83.39,18416.0,64.5438,64.567,64.5051,64.5051,18416.0
2015-06-30 15:20:00,83.44,83.44,83.36,83.36,13474.0,64.5438,64.5438,64.4819,64.4819,13474.0
2015-06-30 15:25:00,83.37,83.41,83.36,83.41,9775.0,64.4896,64.5206,64.4819,64.5206,9775.0
2015-06-30 15:30:00,83.42,83.52,83.42,83.49,12468.0,64.5283,64.6057,64.5283,64.5825,12468.0
2015-06-30 15:35:00,83.5,83.51,83.45,83.47,18549.0,64.5902,64.5979,64.5515,64.567,18549.0
2015-06-30 15:40:00,83.47,83.47,83.37,83.41,22766.0,64.567,64.567,64.4896,64.5206,22766.0
2015-06-30 15:45:00,83.41,83.58,83.41,83.58,20230.0,64.5206,64.6521,64.5206,64.6521,20230.0
2015-06-30 15:50:00,83.56,83.6,83.53,83.58,25239.0,64.6366,64.6676,64.6134,64.6521,25239.0
2015-06-30 15:55:00,83.57,83.57,83.37,83.37,46188.0,64.6444,64.6444,64.4896,64.4896,46188.0
2015-07-01 09:30:00,84.15,84.16,83.93,84.01,12612.0,65.093,65.1007,64.9228,64.9847,12612.0
2015-07-01 09:35:00,84.06,84.1,83.99,84.07,20212.0,65.0234,65.0543,64.9692,65.0311,20212.0
2015-07-01 09:40:00,84.11,84.11,84.04,84.08,9094.0,65.0621,65.0621,65.0079,65.0389,9094.0
2015-07-01 09:45:00,84.06,84.08,83.98,84.02,8059.0,65.0234,65.0389,64.9615,64.9924,8059.0
2015-07-01 09:50:00,84.04,84.07,84.01,84.06,2619.0,65.0079,65.0311,64.9847,65.0234,2619.0
2015-07-01 09:55:00,84.06,84.12,84.06,84.1,2342.0,65.0234,65.0698,65.0234,65.0543,2342.0
2015-07-01 10:00:00,84.13,84.19,84.08,84.17,11923.0,65.0775,65.1239,65.0389,65.1085,11923.0
2015-07-01 10:05:00,84.16,84.17,84.08,84.13,11721.0,65.1007,65.1085,65.0389,65.0775,11721.0
2015-07-01 10:10:00,84.11,84.12,84.01,84.08,4548.0,65.0621,65.0698,64.9847,65.0389,4548.0
2015-07-01 10:15:00,84.09,84.11,84.04,84.04,2557.0,65.0466,65.0621,65.0079,65.0079,2557.0
2015-07-01 10:20:00,84.04,84.11,84.04,84.09,14176.0,65.0079,65.0621,65.0079,65.0466,14176.0
2015-07-01 10:25:00,84.11,84.12,84.04,84.11,9391.0,65.0621,65.0698,65.0079,65.0621,9391.0
2015-07-01 10:30:00,84.12,84.13,83.84,83.92,21771.0,65.0698,65.0775,64.8532,64.9151,21771.0
2015-07-01 10:35:00,83.92,83.99,83.9,83.91,6867.0,64.9151,64.9692,64.8996,64.9074,6867.0
2015-07-01 10:40:00,83.92,83.98,83.91,83.93,5980.0,64.9151,64.9615,64.9074,64.9228,5980.0
2015-07-01 10:45:00,83.95,83.95,83.84,83.85,4840.0,64.9383,64.9383,64.8532,64.8609,4840.0
2015-07-01 10:50:00,83.81,83.88,83.76,83.88,3610.0,64.83,64.8841,64.7913,64.8841,3610.0
2015-07-01 10:55:00,83.87,83.93,83.86,83.9,5516.0,64.8764,64.9228,64.8687,64.8996,5516.0
2015-07-01 11:00:00,83.92,83.93,83.86,83.89,8051.0,64.9151,64.9228,64.8687,64.8919,8051.0
2015-07-01 11:05:00,83.9,83.95,83.9,83.92,774.0,64.8996,64.9383,64.8996,64.9151,774.0
2015-07-01 11:10:00,83.96,83.97,83.94,83.95,4466.0,64.946,64.9538,64.9306,64.9383,4466.0
2015-07-01 11:15:00,83.95,83.99,83.94,83.94,9907.0,64.9383,64.9692,64.9306,64.9306,9907.0
2015-07-01 11:20:00,83.94,84.0,83.93,83.99,5029.0,64.9306,64.977,64.9228,64.9692,5029.0
2015-07-01 11:25:00,84.0,84.01,83.97,83.97,8176.0,64.977,64.9847,64.9538,64.9538,8176.0
2015-07-01 11:30:00,84.01,84.02,83.98,84.02,3095.0,64.9847,64.9924,64.9615,64.9924,3095.0
2015-07-01 11:35:00,84.0,84.0,83.91,83.92,5202.0,64.977,64.977,64.9074,64.9151,5202.0
2015-07-01 11:40:00,83.91,83.91,83.9,83.9,1354.0,64.9074,64.9074,64.8996,64.8996,1354.0
2015-07-01 11:45:00,83.86,83.95,83.86,83.95,12820.0,64.8687,64.9383,64.8687,64.9383,12820.0
2015-07-01 11:50:00,83.95,83.95,83.9,83.91,2262.0,64.9383,64.9383,64.8996,64.9074,2262.0
2015-07-01 11:55:00,83.92,83.92,83.86,83.86,8977.0,64.9151,64.9151,64.8687,64.8687,8977.0
2015-07-01 12:00:00,83.83,83.89,83.83,83.86,14432.0,64.8455,64.8919,64.8455,64.8687,14432.0
2015-07-01 12:05:00,83.85,83.92,83.84,83.88,11955.0,64.8609,64.9151,64.8532,64.8841,11955.0
2015-07-01 12:10:00,83.86,83.9,83.86,83.88,6131.0,64.8687,64.8996,64.8687,64.8841,6131.0
2015-07-01 12:15:00,83.87,83.88,83.86,83.88,2680.0,64.8764,64.8841,64.8687,64.8841,2680.0
2015-07-01 12:20:00,83.87,83.87,83.8,83.81,1381.0,64.8764,64.8764,64.8223,64.83,1381.0
2015-07-01 12:25:00,83.84,83.89,83.83,83.88,11105.0,64.8532,64.8919,64.8455,64.8841,11105.0
2015-07-01 12:30:00,83.87,83.9,83.86,83.89,2014.0,64.8764,64.8996,64.8687,64.8919,2014.0
2015-07-01 12:35:00,83.89,83.89,83.84,83.85,3527.0,64.8919,64.8919,64.8532,64.8609,3527.0
2015-07-01 12:40:00,83.85,83.87,83.75,83.77,1767.0,64.8609,64.8764,64.7836,64.7991,1767.0
2015-07-01 12:45:00,83.76,83.82,83.76,83.8,3312.0,64.7913,64.8377,64.7913,64.8223,3312.0
2015-07-01 12:50:00,83.77,83.8,83.77,83.78,3661.0,64.7991,64.8223,64.7991,64.8068,3661.0
2015-07-01 12:55:00,83.79,83.79,83.71,83.73,8558.0,64.8145,64.8145,64.7526,64.7681,8558.0
2015-07-01 13:00:00,83.73,83.73,83.67,83.71,3292.0,64.7681,64.7681,64.7217,64.7526,3292.0
2015-07-01 13:05:00,83.74,83.75,83.7,83.7,1883.0,64.7759,64.7836,64.7449,64.7449,1883.0
2015-07-01 13:10:00,83.71,83.75,83.7,83.75,6191.0,64.7526,64.7836,64.7449,64.7836,6191.0
2015-07-01 13:15:00,83.75,83.79,83.74,83.79,11059.0,64.7836,64.8145,64.7759,64.8145,11059.0
2015-07-01 13:20:00,83.79,83.85,83.79,83.84,1659.0,64.8145,64.8609,64.8145,64.8532,1659.0
2015-07-01 13:25:00,83.84,83.84,83.77,83.78,13122.0,64.8532,64.8532,64.7991,64.8068,13122.0
2015-07-01 13:30:00,83.78,83.82,83.78,83.81,4366.0,64.8068,64.8377,64.8068,64.83,4366.0
2015-07-01 13:35:00,83.79,83.85,83.78,83.78,2164.0,64.8145,64.8609,64.8068,64.8068,2164.0
2015-07-01 13:40:00,83.79,83.84,83.79,83.82,7073.0,64.8145,64.8532,64.8145,64.8377,7073.0
2015-07-01 13:45:00,83.84,83.88,83.84,83.87,15219.0,64.8532,64.8841,64.8532,64.8764,15219.0
2015-07-01 13:50:00,83.88,83.88,83.83,83.83,4897.0,64.8841,64.8841,64.8455,64.8455,4897.0
2015-07-01 13:55:00,83.82,83.84,83.72,83.72,13151.0,64.8377,64.8532,64.7604,64.7604,13151.0
2015-07-01 14:00:00,83.72,83.76,83.62,83.66,22456.0,64.7604,64.7913,64.683,64.714,22456.0
2015-07-01 14:05:00,83.67,83.69,83.65,83.67,10115.0,64.7217,64.7372,64.7062,64.7217,10115.0
2015-07-01 14:10:00,83.67,83.72,83.66,83.71,3446.0,64.7217,64.7604,64.714,64.7526,3446.0
2015-07-01 14:15:00,83.73,83.74,83.69,83.74,17604.0,64.7681,64.7759,64.7372,64.7759,17604.0
2015-07-01 14:20:00,83.74,83.76,83.7,83.7,6228.0,64.7759,64.7913,64.7449,64.7449,6228.0
2015-07-01 14:25:00,83.7,83.72,83.69,83.7,6633.0,64.7449,64.7604,64.7372,64.7449,6633.0
2015-07-01 14:30:00,83.7,83.7,83.66,83.68,2794.0,64.7449,64.7449,64.714,64.7294,2794.0
2015-07-01 14:35:00,83.69,83.74,83.67,83.72,6218.0,64.7372,64.7759,64.7217,64.7604,6218.0
2015-07-01 14:40:00,83.71,83.73,83.69,83.71,10036.0,64.7526,64.7681,64.7372,64.7526,10036.0
2015-07-01 14:45:00,83.73,83.81,83.71,83.78,50100.0,64.7681,64.83,64.7526,64.8068,50100.0
2015-07-01 14:50:00,83.77,83.79,83.73,83.79,9816.0,64.7991,64.8145,64.7681,64.8145,9816.0
2015-07-01 14:55:00,83.78,83.81,83.76,83.77,6039.0,64.8068,64.83,64.7913,64.7991,6039.0
2015-07-01 15:00:00,83.77,83.81,83.77,83.81,14806.0,64.7991,64.83,64.7991,64.83,14806.0
2015-07-01 15:05:00,83.85,83.86,83.83,83.84,12104.0,64.8609,64.8687,64.8455,64.8532,12104.0
2015-07-01 15:10:00,83.8,83.86,83.8,83.85,1867.0,64.8223,64.8687,64.8223,64.8609,1867.0
2015-07-01 15:15:00,83.83,83.86,83.83,83.86,6390.0,64.8455,64.8687,64.8455,64.8687,6390.0
2015-07-01 15:20:00,83.84,83.85,83.83,83.85,15356.0,64.8532,64.8609,64.8455,64.8609,15356.0
2015-07-01 15:25:00,83.91,83.91,83.87,83.9,10319.0,64.9074,64.9074,64.8764,64.8996,10319.0
2015-07-01 15:30:00,83.91,83.91,83.85,83.86,14090.0,64.9074,64.9074,64.8609,64.8687,14090.0
2015-07-01 15:35:00,83.84,83.87,83.84,83.85,6307.0,64.8532,64.8764,64.8532,64.8609,6307.0
2015-07-01 15:40:00,83.86,83.87,83.79,83.87,5072.0,64.8687,64.8764,64.8145,64.8764,5072.0
2015-07-01 15:45:00,83.89,83.92,83.87,83.92,11941.0,64.8919,64.9151,64.8764,64.9151,11941.0
2015-07-01 15:50:00,83.9,83.95,83.89,83.94,11824.0,64.8996,64.9383,64.8919,64.9306,11824.0
2015-07-01 15:55:00,83.95,84.01,83.94,83.99,14756.0,64.9383,64.9847,64.9306,64.9692,14756.0
2015-07-02 09:30:00,84.16,84.26,84.16,84.19,15059.0,65.1007,65.1781,65.1007,65.1239,15059.0
2015-07-02 09:35:00,84.17,84.24,84.16,84.24,7457.0,65.1085,65.1626,65.1007,65.1626,7457.0
2015-07-02 09:40:00,84.17,84.24,84.15,84.24,4190.0,65.1085,65.1626,65.093,65.1626,4190.0
2015-07-02 09:45:00,84.26,84.31,84.22,84.23,7864.0,65.1781,65.2168,65.1472,65.1549,7864.0
2015-07-02 09:50:00,84.17,84.2,84.14,84.17,5708.0,65.1085,65.1317,65.0853,65.1085,5708.0
2015-07-02 09:55:00,84.19,84.2,84.18,84.18,1874.0,65.1239,65.1317,65.1162,65.1162,1874.0
2015-07-02 10:00:00,84.16,84.25,84.16,84.24,16443.0,65.1007,65.1704,65.1007,65.1626,16443.0
2015-07-02 10:05:00,84.24,84.24,84.15,84.17,2216.0,65.1626,65.1626,65.093,65.1085,2216.0
2015-07-02 10:10:00,84.15,84.21,84.15,84.17,3573.0,65.093,65.1394,65.093,65.1085,3573.0
2015-07-02 10:15:00,84.17,84.25,84.16,84.19,5746.0,65.1085,65.1704,65.1007,65.1239,5746.0
2015-07-02 10:20:00,84.19,84.2,84.17,84.17,2488.0,65.1239,65.1317,65.1085,65.1085,2488.0
2015-07-02 10:25:00,84.16,84.19,84.16,84.18,8194.0,65.1007,65.1239,65.1007,65.1162,8194.0
2015-07-02 10:30:00,84.17,84.18,84.14,84.15,3517.0,65.1085,65.1162,65.0853,65.093,3517.0
2015-07-02 10:35:00,84.15,84.16,84.04,84.04,6142.0,65.093,65.1007,65.0079,65.0079,6142.0
2015-07-02 10:40:00,84.04,84.1,84.03,84.1,3527.0,65.0079,65.0543,65.0002,65.0543,3527.0
2015-07-02 10:45:00,84.11,84.13,84.08,84.08,3552.0,65.0621,65.0775,65.0389,65.0389,3552.0
2015-07-02 10:50:00,84.07,84.17,84.04,84.12,3415.0,65.0311,65.1085,65.0079,65.0698,3415.0
2015-07-02 10:55:00,84.12,84.12,84.08,84.12,4339.0,65.0698,65.0698,65.0389,65.0698,4339.0
2015-07-02 11:00:00,84.1,84.11,83.99,84.04,3583.0,65.0543,65.0621,64.9692,65.0079,3583.0
2015-07-02 11:05:00,84.04,84.05,83.96,84.0,7753.0,65.0079,65.0156,64.946,64.977,7753.0
2015-07-02 11:10:00,83.97,83.99,83.93,83.97,5262.0,64.9538,64.9692,64.9228,64.9538,5262.0
2015-07-02 11:15:00,83.96,83.99,83.95,83.99,4088.0,64.946,64.9692,64.9383,64.9692,4088.0
2015-07-02 11:20:00,83.99,83.99,83.94,83.95,2837.0,64.9692,64.9692,64.9306,64.9383,2837.0
2015-07-02 11:25:00,83.95,83.97,83.91,83.92,5825.0,64.9383,64.9538,64.9074,64.9151,5825.0
2015-07-02 11:30:00,83.92,83.98,83.91,83.97,8274.0,64.9151,64.9615,64.9074,64.9538,8274.0
2015-07-02 11:35:00,83.99,83.99,83.99,83.99,500.0,64.9692,64.9692,64.9692,64.9692,500.0
2015-07-02 11:40:00,83.96,83.99,83.95,83.95,3549.0,64.946,64.9692,64.9383,64.9383,3549.0
2015-07-02 11:45:00,83.96,83.96,83.94,83.96,1491.0,64.946,64.946,64.9306,64.946,1491.0
2015-07-02 11:50:00,83.93,83.93,83.91,83.93,759.0,64.9228,64.9228,64.9074,64.9228,759.0
2015-07-02 11:55:00,83.89,83.91,83.85,83.9,4392.0,64.8919,64.9074,64.8609,64.8996,4392.0
2015-07-02 12:00:00,83.91,83.94,83.9,83.94,1827.0,64.9074,64.9306,64.8996,64.9306,1827.0
2015-07-02 12:05:00,83.94,83.94,83.9,83.9,16649.0,64.9306,64.9306,64.8996,64.8996,16649.0
2015-07-02 12:10:00,83.92,83.92,83.89,83.91,2281.0,64.9151,64.9151,64.8919,64.9074,2281.0
2015-07-02 12:15:00,83.91,83.92,83.84,83.84,3030.0,64.9074,64.9151,64.8532,64.8532,3030.0
2015-07-02 12:20:00,83.85,83.85,83.77,83.77,4130.0,64.8609,64.8609,64.7991,64.7991,4130.0
2015-07-02 12:25:00,83.77,83.82,83.77,83.8,37047.0,64.7991,64.8377,64.7991,64.8223,37047.0
2015-07-02 12:30:00,83.82,83.82,83.79,83.81,2863.0,64.8377,64.8377,64.8145,64.83,2863.0
2015-07-02 12:35:00,83.8,83.81,83.75,83.77,2253.0,64.8223,64.83,64.7836,64.7991,2253.0
2015-07-02 12:40:00,83.77,83.81,83.77,83.78,2700.0,64.7991,64.83,64.7991,64.8068,2700.0
2015-07-02 12:45:00,83.77,83.83,83.77,83.83,4072.0,64.7991,64.8455,64.7991,64.8455,4072.0
2015-07-02 12:50:00,83.81,83.81,83.79,83.79,946.0,64.83,64.83,64.8145,64.8145,946.0
2015-07-02 12:55:00,83.81,83.82,83.8,83.82,278.0,64.83,64.8377,64.8223,64.8377,278.0
2015-07-02 13:00:00,83.79,83.8,83.76,83.76,5686.0,64.8145,64.8223,64.7913,64.7913,5686.0
2015-07-02 13:05:00,83.78,83.8,83.78,83.78,1139.0,64.8068,64.8223,64.8068,64.8068,1139.0
2015-07-02 13:10:00,83.79,83.79,83.73,83.74,3235.0,64.8145,64.8145,64.7681,64.7759,3235.0
2015-07-02 13:15:00,83.73,83.78,83.72,83.77,3912.0,64.7681,64.8068,64.7604,64.7991,3912.0
2015-07-02 13:20:00,83.76,83.76,83.74,83.75,8006.0,64.7913,64.7913,64.7759,64.7836,8006.0
2015-07-02 13:25:00,83.76,83.8,83.76,83.79,13061.0,64.7913,64.8223,64.7913,64.8145,13061.0
2015-07-02 13:30:00,83.8,83.84,83.8,83.83,6280.0,64.8223,64.8532,64.8223,64.8455,6280.0
2015-07-02 13:35:00,83.82,83.83,83.8,83.8,1232.0,64.8377,64.8455,64.8223,64.8223,1232.0
2015-07-02 13:40:00,83.79,83.82,83.78,83.81,9386.0,64.8145,64.8377,64.8068,64.83,9386.0
2015-07-02 13:45:00,83.82,83.84,83.82,83.84,2957.0,64.8377,64.8532,64.8377,64.8532,2957.0
2015-07-02 13:50:00,83.84,83.84,83.82,83.82,1487.0,64.8532,64.8532,64.8377,64.8377,1487.0
2015-07-02 13:55:00,83.82,83.83,83.75,83.76,12467.0,64.8377,64.8455,64.7836,64.7913,12467.0
2015-07-02 14:00:00,83.74,83.76,83.74,83.76,3165.0,64.7759,64.7913,64.7759,64.7913,3165.0
2015-07-02 14:05:00,83.76,83.77,83.7,83.76,9921.0,64.7913,64.7991,64.7449,64.7913,9921.0
2015-07-02 14:10:00,83.76,83.78,83.74,83.75,17295.0,64.7913,64.8068,64.7759,64.7836,17295.0
2015-07-02 14:15:00,83.74,83.76,83.72,83.75,4853.0,64.7759,64.7913,64.7604,64.7836,4853.0
2015-07-02 14:20:00,83.75,83.79,83.74,83.79,3189.0,64.7836,64.8145,64.7759,64.8145,3189.0
2015-07-02 14:25:00,83.79,83.79,83.75,83.76,1788.0,64.8145,64.8145,64.7836,64.7913,1788.0
2015-07-02 14:30:00,83.76,83.79,83.76,83.79,27362.0,64.7913,64.8145,64.7913,64.8145,27362.0
2015-07-02 14:35:00,83.78,83.81,83.78,83.79,8584.0,64.8068,64.83,64.8068,64.8145,8584.0
2015-07-02 14:40:00,83.79,83.8,83.74,83.74,46163.0,64.8145,64.8223,64.7759,64.7759,46163.0
2015-07-02 14:45:00,83.74,83.81,83.74,83.81,9067.0,64.7759,64.83,64.7759,64.83,9067.0
2015-07-02 14:50:00,83.8,83.8,83.75,83.75,28614.0,64.8223,64.8223,64.7836,64.7836,28614.0
2015-07-02 14:55:00,83.76,83.87,83.76,83.85,8432.0,64.7913,64.8764,64.7913,64.8609,8432.0
2015-07-02 15:00:00,83.86,83.89,83.84,83.87,13628.0,64.8687,64.8919,64.8532,64.8764,13628.0
2015-07-02 15:05:00,83.87,83.88,83.81,83.83,19772.0,64.8764,64.8841,64.83,64.8455,19772.0
2015-07-02 15:10:00,83.83,83.87,83.81,83.86,12727.0,64.8455,64.8764,64.83,64.8687,12727.0
2015-07-02 15:15:00,83.87,83.87,83.81,83.83,18153.0,64.8764,64.8764,64.83,64.8455,18153.0
2015-07-02 15:20:00,83.84,83.96,83.84,83.95,24946.0,64.8532,64.946,64.8532,64.9383,24946.0
2015-07-02 15:25:00,83.95,83.96,83.93,83.94,14913.0,64.9383,64.946,64.9228,64.9306,14913.0
2015-07-02 15:30:00,83.95,83.95,83.84,83.89,7211.0,64.9383,64.9383,64.8532,64.8919,7211.0
2015-07-02 15:35:00,83.9,83.9,83.85,83.86,6463.0,64.8996,64.8996,64.8609,64.8687,6463.0
2015-07-02 15:40:00,83.86,83.92,83.84,83.91,7909.0,64.8687,64.9151,64.8532,64.9074,7909.0
2015-07-02 15:45:00,83.92,83.95,83.92,83.95,20380.0,64.9151,64.9383,64.9151,64.9383,20380.0
2015-07-02 15:50:00,83.95,83.98,83.9,83.9,11112.0,64.9383,64.9615,64.8996,64.8996,11112.0
2015-07-02 15:55:00,83.91,84.0,83.88,83.88,13639.0,64.9074,64.977,64.8841,64.8841,13639.0
2015-07-06 09:30:00,83.3,83.34,83.08,83.13,36782.0,64.4355,64.4664,64.2653,64.304,36782.0
2015-07-06 09:35:00,83.11,83.37,83.09,83.26,6194.0,64.2885,64.4896,64.2731,64.4046,6194.0
2015-07-06 09:40:00,83.34,83.37,83.34,83.36,1415.0,64.4664,64.4896,64.4664,64.4819,1415.0
2015-07-06 09:45:00,83.37,83.42,83.33,83.42,3708.0,64.4896,64.5283,64.4587,64.5283,3708.0
2015-07-06 09:50:00,83.45,83.48,83.37,83.37,11468.0,64.5515,64.5747,64.4896,64.4896,11468.0
2015-07-06 09:55:00,83.36,83.4,83.33,83.4,4195.0,64.4819,64.5129,64.4587,64.5129,4195.0
2015-07-06 10:00:00,83.4,83.43,83.36,83.4,23022.0,64.5129,64.5361,64.4819,64.5129,23022.0
2015-07-06 10:05:00,83.42,83.46,83.37,83.46,16604.0,64.5283,64.5593,64.4896,64.5593,16604.0
2015-07-06 10:10:00,83.45,83.58,83.45,83.55,15544.0,64.5515,64.6521,64.5515,64.6289,15544.0
2015-07-06 10:15:00,83.53,83.59,83.5,83.53,5328.0,64.6134,64.6598,64.5902,64.6134,5328.0
2015-07-06 10:20:00,83.54,83.55,83.51,83.54,5205.0,64.6211,64.6289,64.5979,64.6211,5205.0
2015-07-06 10:25:00,83.52,83.58,83.52,83.58,4710.0,64.6057,64.6521,64.6057,64.6521,4710.0
2015-07-06 10:30:00,83.58,83.66,83.56,83.65,8799.0,64.6521,64.714,64.6366,64.7062,8799.0
2015-07-06 10:35:00,83.64,83.69,83.64,83.67,2613.0,64.6985,64.7372,64.6985,64.7217,2613.0
2015-07-06 10:40:00,83.67,83.82,83.66,83.79,9694.0,64.7217,64.8377,64.714,64.8145,9694.0
2015-07-06 10:45:00,83.79,83.9,83.79,83.82,16501.0,64.8145,64.8996,64.8145,64.8377,16501.0
2015-07-06 10:50:00,83.82,83.83,83.77,83.77,10968.0,64.8377,64.8455,64.7991,64.7991,10968.0
2015-07-06 10:55:00,83.78,83.79,83.7,83.71,12853.0,64.8068,64.8145,64.7449,64.7526,12853.0
2015-07-06 11:00:00,83.72,83.75,83.7,83.72,11608.0,64.7604,64.7836,64.7449,64.7604,11608.0
2015-07-06 11:05:00,83.72,83.72,83.65,83.66,428937.0,64.7604,64.7604,64.7062,64.714,428937.0
2015-07-06 11:10:00,83.64,83.64,83.58,83.61,5247.0,64.6985,64.6985,64.6521,64.6753,5247.0
2015-07-06 11:15:00,83.6,83.62,83.54,83.55,8172.0,64.6676,64.683,64.6211,64.6289,8172.0
2015-07-06 11:20:00,83.53,83.59,83.53,83.58,41270.0,64.6134,64.6598,64.6134,64.6521,41270.0
2015-07-06 11:25:00,83.57,83.58,83.54,83.56,10544.0,64.6444,64.6521,64.6211,64.6366,10544.0
2015-07-06 11:30:00,83.57,83.57,83.52,83.56,4559.0,64.6444,64.6444,64.6057,64.6366,4559.0
2015-07-06 11:35:00,83.58,83.63,83.57,83.6,9566.0,64.6521,64.6908,64.6444,64.6676,9566.0
2015-07-06 11:40:00,83.6,83.62,83.59,83.61,2233.0,64.6676,64.683,64.6598,64.6753,2233.0
2015-07-06 11:45:00,83.61,83.62,83.59,83.62,3338.0,64.6753,64.683,64.6598,64.683,3338.0
2015-07-06 11:50:00,83.63,83.63,83.58,83.58,2900.0,64.6908,64.6908,64.6521,64.6521,2900.0
2015-07-06 11:55:00,83.58,83.64,83.58,83.64,4181.0,64.6521,64.6985,64.6521,64.6985,4181.0
2015-07-06 12:00:00,83.61,83.61,83.59,83.6,6188.0,64.6753,64.6753,64.6598,64.6676,6188.0
2015-07-06 12:05:00,83.6,83.63,83.59,83.6,4630.0,64.6676,64.6908,64.6598,64.6676,4630.0
2015-07-06 12:10:00,83.61,83.64,83.6,83.64,3728.0,64.6753,64.6985,64.6676,64.6985,3728.0
2015-07-06 12:15:00,83.64,83.68,83.63,83.67,30767.0,64.6985,64.7294,64.6908,64.7217,30767.0
2015-07-06 12:20:00,83.67,83.7,83.66,83.67,131574.0,64.7217,64.7449,64.714,64.7217,131574.0
2015-07-06 12:25:00,83.67,83.68,83.65,83.65,2564.0,64.7217,64.7294,64.7062,64.7062,2564.0
2015-07-06 12:30:00,83.64,83.64,83.59,83.59,3189.0,64.6985,64.6985,64.6598,64.6598,3189.0
2015-07-06 12:35:00,83.57,83.57,83.54,83.54,5349.0,64.6444,64.6444,64.6211,64.6211,5349.0
2015-07-06 12:40:00,83.54,83.59,83.53,83.57,1858.0,64.6211,64.6598,64.6134,64.6444,1858.0
2015-07-06 12:45:00,83.54,83.57,83.54,83.56,71004.0,64.6211,64.6444,64.6211,64.6366,71004.0
2015-07-06 12:50:00,83.57,83.59,83.54,83.58,3395.0,64.6444,64.6598,64.6211,64.6521,3395.0
2015-07-06 12:55:00,83.58,83.59,83.56,83.59,3864.0,64.6521,64.6598,64.6366,64.6598,3864.0
2015-07-06 13:00:00,83.59,83.6,83.59,83.59,1292.0,64.6598,64.6676,64.6598,64.6598,1292.0
2015-07-06 13:05:00,83.6,83.62,83.58,83.58,3771.0,64.6676,64.683,64.6521,64.6521,3771.0
2015-07-06 13:10:00,83.58,83.58,83.54,83.55,2115.0,64.6521,64.6521,64.6211,64.6289,2115.0
2015-07-06 13:15:00,83.54,83.56,83.41,83.42,9657.0,64.6211,64.6366,64.5206,64.5283,9657.0
2015-07-06 13:20:00,83.42,83.42,83.39,83.41,14946.0,64.5283,64.5283,64.5051,64.5206,14946.0
2015-07-06 13:25:00,83.4,83.41,83.39,83.4,2602.0,64.5129,64.5206,64.5051,64.5129,2602.0
2015-07-06 13:30:00,83.37,83.38,83.33,83.35,5146.0,64.4896,64.4974,64.4587,64.4742,5146.0
2015-07-06 13:35:00,83.37,83.38,83.36,83.38,4097.0,64.4896,64.4974,64.4819,64.4974,4097.0
2015-07-06 13:40:00,83.37,83.37,83.31,83.37,14343.0,64.4896,64.4896,64.4432,64.4896,14343.0
2015-07-06 13:45:00,83.36,83.37,83.28,83.32,8790.0,64.4819,64.4896,64.42,64.451,8790.0
2015-07-06 13:50:00,83.31,83.35,83.29,83.31,10650.0,64.4432,64.4742,64.4278,64.4432,10650.0
2015-07-06 13:55:00,83.31,83.35,83.29,83.3,19917.0,64.4432,64.4742,64.4278,64.4355,19917.0
2015-07-06 14:00:00,83.29,83.31,83.22,83.26,10970.0,64.4278,64.4432,64.3736,64.4046,10970.0
2015-07-06 14:05:00,83.26,83.31,83.26,83.29,7923.0,64.4046,64.4432,64.4046,64.4278,7923.0
2015-07-06 14:10:00,83.31,83.36,83.3,83.35,3333.0,64.4432,64.4819,64.4355,64.4742,3333.0
2015-07-06 14:15:00,83.34,83.35,83.28,83.31,20240.0,64.4664,64.4742,64.42,64.4432,20240.0
2015-07-06 14:20:00,83.32,83.33,83.27,83.28,12815.0,64.451,64.4587,64.4123,64.42,12815.0
2015-07-06 14:25:00,83.28,83.28,83.2,83.22,12920.0,64.42,64.42,64.3581,64.3736,12920.0
2015-07-06 14:30:00,83.2,83.24,83.2,83.23,12942.0,64.3581,64.3891,64.3581,64.3814,12942.0
2015-07-06 14:35:00,83.23,83.24,83.21,83.21,18791.0,64.3814,64.3891,64.3659,64.3659,18791.0
2015-07-06 14:40:00,83.21,83.24,83.16,83.16,10588.0,64.3659,64.3891,64.3272,64.3272,10588.0
2015-07-06 14:45:00,83.17,83.3,83.17,83.3,17503.0,64.3349,64.4355,64.3349,64.4355,17503.0
2015-07-06 14:50:00,83.28,83.3,83.24,83.26,27057.0,64.42,64.4355,64.3891,64.4046,27057.0
2015-07-06 14:55:00,83.25,83.27,83.23,83.24,11494.0,64.3968,64.4123,64.3814,64.3891,11494.0
2015-07-06 15:00:00,83.25,83.29,83.24,83.24,11936.0,64.3968,64.4278,64.3891,64.3891,11936.0
2015-07-06 15:05:00,83.24,83.28,83.23,83.28,33112.0,64.3891,64.42,64.3814,64.42,33112.0
2015-07-06 15:10:00,83.28,83.31,83.26,83.31,49852.0,64.42,64.4432,64.4046,64.4432,49852.0
2015-07-06 15:15:00,83.33,83.36,83.3,83.31,60972.0,64.4587,64.4819,64.4355,64.4432,60972.0
2015-07-06 15:20:00,83.32,83.4,83.32,83.35,13437.0,64.451,64.5129,64.451,64.4742,13437.0
2015-07-06 15:25:00,83.35,83.38,83.33,83.34,64075.0,64.4742,64.4974,64.4587,64.4664,64075.0
2015-07-06 15:30:00,83.35,83.48,83.34,83.44,162993.0,64.4742,64.5747,64.4664,64.5438,162993.0
2015-07-06 15:35:00,83.44,83.49,83.41,83.42,87654.0,64.5438,64.5825,64.5206,64.5283,87654.0
2015-07-06 15:40:00,83.43,83.43,83.36,83.39,41729.0,64.5361,64.5361,64.4819,64.5051,41729.0
2015-07-06 15:45:00,83.39,83.45,83.38,83.43,51888.0,64.5051,64.5515,64.4974,64.5361,51888.0
2015-07-06 15:50:00,83.44,83.53,83.43,83.5,62684.0,64.5438,64.6134,64.5361,64.5902,62684.0
2015-07-06 15:55:00,83.5,83.53,83.48,83.53,60212.0,64.5902,64.6134,64.5747,64.6134,60212.0
2015-07-07 09:30:00,83.7,83.7,83.43,83.43,20190.0,64.7449,64.7449,64.5361,64.5361,20190.0
2015-07-07 09:35:00,83.39,83.44,83.38,83.39,2403.0,64.5051,64.5438,64.4974,64.5051,2403.0
2015-07-07 09:40:00,83.34,83.37,83.34,83.37,3706.0,64.4664,64.4896,64.4664,64.4896,3706.0
2015-07-07 09:45:00,83.28,83.36,83.27,83.36,8170.0,64.42,64.4819,64.4123,64.4819,8170.0
2015-07-07 09:50:00,83.3,83.39,83.29,83.38,3242.0,64.4355,64.5051,64.4278,64.4974,3242.0
2015-07-07 09:55:00,83.36,83.36,83.19,83.21,7646.0,64.4819,64.4819,64.3504,64.3659,7646.0
2015-07-07 10:00:00,83.18,83.2,83.14,83.15,18080.0,64.3427,64.3581,64.3117,64.3195,18080.0
2015-07-07 10:05:00,83.13,83.14,82.91,83.0,29106.0,64.304,64.3117,64.1338,64.2034,29106.0
2015-07-07 10:10:00,83.01,83.09,83.01,83.06,4122.0,64.2112,64.2731,64.2112,64.2498,4122.0
2015-07-07 10:15:00,83.03,83.03,82.96,83.0,10659.0,64.2266,64.2266,64.1725,64.2034,10659.0
2015-07-07 10:20:00,82.98,83.02,82.94,83.0,9315.0,64.188,64.2189,64.157,64.2034,9315.0
2015-07-07 10:25:00,82.99,82.99,82.84,82.87,13822.0,64.1957,64.1957,64.0797,64.1029,13822.0
2015-07-07 10:30:00,82.86,82.86,82.77,82.8,6786.0,64.0951,64.0951,64.0255,64.0487,6786.0
2015-07-07 10:35:00,82.78,82.82,82.71,82.72,15133.0,64.0333,64.0642,63.9791,63.9868,15133.0
2015-07-07 10:40:00,82.73,82.73,82.61,82.65,12237.0,63.9946,63.9946,63.9018,63.9327,12237.0
2015-07-07 10:45:00,82.64,82.75,82.63,82.74,9851.0,63.925,64.0101,63.9172,64.0023,9851.0
2015-07-07 10:50:00,82.75,82.84,82.72,82.84,13776.0,64.0101,64.0797,63.9868,64.0797,13776.0
2015-07-07 10:55:00,82.87,82.87,82.78,82.8,14652.0,64.1029,64.1029,64.0333,64.0487,14652.0
2015-07-07 11:00:00,82.77,82.77,82.69,82.7,4331.0,64.0255,64.0255,63.9636,63.9714,4331.0
2015-07-07 11:05:00,82.72,82.73,82.64,82.67,6316.0,63.9868,63.9946,63.925,63.9482,6316.0
2015-07-07 11:10:00,82.7,82.82,82.7,82.81,7320.0,63.9714,64.0642,63.9714,64.0565,7320.0
2015-07-07 11:15:00,82.78,82.87,82.78,82.81,5628.0,64.0333,64.1029,64.0333,64.0565,5628.0
2015-07-07 11:20:00,82.81,82.83,82.7,82.74,13721.0,64.0565,64.0719,63.9714,64.0023,13721.0
2015-07-07 11:25:00,82.71,82.74,82.61,82.65,10235.0,63.9791,64.0023,63.9018,63.9327,10235.0
2015-07-07 11:30:00,82.63,82.66,82.55,82.55,10332.0,63.9172,63.9404,63.8553,63.8553,10332.0
2015-07-07 11:35:00,82.56,82.71,82.52,82.7,21918.0,63.8631,63.9791,63.8321,63.9714,21918.0
2015-07-07 11:40:00,82.69,82.9,82.69,82.9,46026.0,63.9636,64.1261,63.9636,64.1261,46026.0
2015-07-07 11:45:00,82.88,82.88,82.83,82.84,4279.0,64.1106,64.1106,64.0719,64.0797,4279.0
2015-07-07 11:50:00,82.88,82.88,82.82,82.82,2000.0,64.1106,64.1106,64.0642,64.0642,2000.0
2015-07-07 11:55:00,82.85,83.13,82.85,83.06,15997.0,64.0874,64.304,64.0874,64.2498,15997.0
2015-07-07 12:00:00,83.04,83.08,83.01,83.08,8355.0,64.2344,64.2653,64.2112,64.2653,8355.0
2015-07-07 12:05:00,83.08,83.08,83.02,83.06,3098.0,64.2653,64.2653,64.2189,64.2498,3098.0
2015-07-07 12:10:00,83.06,83.08,82.98,82.99,7600.0,64.2498,64.2653,64.188,64.1957,7600.0
2015-07-07 12:15:00,82.99,83.04,82.98,83.01,15414.0,64.1957,64.2344,64.188,64.2112,15414.0
2015-07-07 12:20:00,83.04,83.08,83.03,83.06,5320.0,64.2344,64.2653,64.2266,64.2498,5320.0
2015-07-07 12:25:00,83.06,83.09,83.05,83.05,6683.0,64.2498,64.2731,64.2421,64.2421,6683.0
2015-07-07 12:30:00,83.06,83.13,83.05,83.13,4816.0,64.2498,64.304,64.2421,64.304,4816.0
2015-07-07 12:35:00,83.14,83.22,83.1,83.22,11580.0,64.3117,64.3736,64.2808,64.3736,11580.0
2015-07-07 12:40:00,83.2,83.24,83.2,83.22,3316.0,64.3581,64.3891,64.3581,64.3736,3316.0
2015-07-07 12:45:00,83.24,83.35,83.24,83.29,11114.0,64.3891,64.4742,64.3891,64.4278,11114.0
2015-07-07 12:50:00,83.29,83.37,83.28,83.37,3206.0,64.4278,64.4896,64.42,64.4896,3206.0
2015-07-07 12:55:00,83.38,83.48,83.35,83.42,11021.0,64.4974,64.5747,64.4742,64.5283,11021.0
2015-07-07 13:00:00,83.44,83.44,83.36,83.38,12478.0,64.5438,64.5438,64.4819,64.4974,12478.0
2015-07-07 13:05:00,83.38,83.4,83.31,83.38,19367.0,64.4974,64.5129,64.4432,64.4974,19367.0
2015-07-07 13:10:00,83.4,83.62,83.38,83.6,6535.0,64.5129,64.683,64.4974,64.6676,6535.0
2015-07-07 13:15:00,83.58,83.59,83.4,83.44,8742.0,64.6521,64.6598,64.5129,64.5438,8742.0
2015-07-07 13:20:00,83.47,83.49,83.37,83.44,16412.0,64.567,64.5825,64.4896,64.5438,16412.0
2015-07-07 13:25:00,83.42,83.48,83.41,83.48,7282.0,64.5283,64.5747,64.5206,64.5747,7282.0
2015-07-07 13:30:00,83.51,83.52,83.41,83.44,10597.0,64.5979,64.6057,64.5206,64.5438,10597.0
2015-07-07 13:35:00,83.44,83.45,83.43,83.45,1867.0,64.5438,64.5515,64.5361,64.5515,1867.0
2015-07-07 13:40:00,83.41,83.56,83.41,83.55,3824.0,64.5206,64.6366,64.5206,64.6289,3824.0
2015-07-07 13:45:00,83.54,83.54,83.48,83.52,5984.0,64.6211,64.6211,64.5747,64.6057,5984.0
2015-07-07 13:50:00,83.53,83.53,83.45,83.45,8300.0,64.6134,64.6134,64.5515,64.5515,8300.0
2015-07-07 13:55:00,83.46,83.47,83.45,83.45,1126.0,64.5593,64.567,64.5515,64.5515,1126.0
2015-07-07 14:00:00,83.48,83.51,83.45,83.49,6085.0,64.5747,64.5979,64.5515,64.5825,6085.0
2015-07-07 14:05:00,83.49,83.5,83.43,83.48,7607.0,64.5825,64.5902,64.5361,64.5747,7607.0
2015-07-07 14:10:00,83.49,83.51,83.47,83.48,9565.0,64.5825,64.5979,64.567,64.5747,9565.0
2015-07-07 14:15:00,83.45,83.47,83.35,83.36,11997.0,64.5515,64.567,64.4742,64.4819,11997.0
2015-07-07 14:20:00,83.37,83.38,83.3,83.35,2830.0,64.4896,64.4974,64.4355,64.4742,2830.0
2015-07-07 14:25:00,83.37,83.39,83.36,83.38,1950.0,64.4896,64.5051,64.4819,64.4974,1950.0
2015-07-07 14:30:00,83.38,83.45,83.36,83.41,14472.0,64.4974,64.5515,64.4819,64.5206,14472.0
2015-07-07 14:35:00,83.42,83.51,83.41,83.51,4149.0,64.5283,64.5979,64.5206,64.5979,4149.0
2015-07-07 14:40:00,83.55,83.82,83.55,83.78,25797.0,64.6289,64.8377,64.6289,64.8068,25797.0
2015-07-07 14:45:00,83.8,83.85,83.75,83.77,12318.0,64.8223,64.8609,64.7836,64.7991,12318.0
2015-07-07 14:50:00,83.78,83.81,83.75,83.81,16610.0,64.8068,64.83,64.7836,64.83,16610.0
2015-07-07 14:55:00,83.81,84.02,83.77,84.0,20645.0,64.83,64.9924,64.7991,64.977,20645.0
2015-07-07 15:00:00,83.99,84.04,83.95,83.97,16386.0,64.9692,65.0079,64.9383,64.9538,16386.0
2015-07-07 15:05:00,83.99,83.99,83.88,83.93,11842.0,64.9692,64.9692,64.8841,64.9228,11842.0
2015-07-07 15:10:00,83.93,83.94,83.89,83.92,6912.0,64.9228,64.9306,64.8919,64.9151,6912.0
2015-07-07 15:15:00,83.91,84.02,83.9,84.01,29027.0,64.9074,64.9924,64.8996,64.9847,29027.0
2015-07-07 15:20:00,84.01,84.08,83.96,84.08,11982.0,64.9847,65.0389,64.946,65.0389,11982.0
2015-07-07 15:25:00,84.08,84.14,84.06,84.08,14620.0,65.0389,65.0853,65.0234,65.0389,14620.0
2015-07-07 15:30:00,84.09,84.18,84.07,84.16,100243.0,65.0466,65.1162,65.0311,65.1007,100243.0
2015-07-07 15:35:00,84.17,84.17,84.06,84.06,81413.0,65.1085,65.1085,65.0234,65.0234,81413.0
2015-07-07 15:40:00,84.06,84.06,83.96,83.98,97046.0,65.0234,65.0234,64.946,64.9615,97046.0
2015-07-07 15:45:00,83.98,84.01,83.96,83.98,78297.0,64.9615,64.9847,64.946,64.9615,78297.0
2015-07-07 15:50:00,83.98,84.13,83.98,84.08,95889.0,64.9615,65.0775,64.9615,65.0389,95889.0
2015-07-07 15:55:00,84.08,84.1,84.05,84.09,134468.0,65.0389,65.0543,65.0156,65.0466,134468.0
2015-07-08 09:30:00,83.52,83.58,83.5,83.55,10643.0,64.6057,64.6521,64.5902,64.6289,10643.0
2015-07-08 09:35:00,83.58,83.59,83.53,83.59,3789.0,64.6521,64.6598,64.6134,64.6598,3789.0
2015-07-08 09:40:00,83.51,83.53,83.46,83.49,3946.0,64.5979,64.6134,64.5593,64.5825,3946.0
2015-07-08 09:45:00,83.47,83.47,83.3,83.31,9526.0,64.567,64.567,64.4355,64.4432,9526.0
2015-07-08 09:50:00,83.29,83.34,83.25,83.31,5702.0,64.4278,64.4664,64.3968,64.4432,5702.0
2015-07-08 09:55:00,83.32,83.4,83.3,83.36,3193.0,64.451,64.5129,64.4355,64.4819,3193.0
2015-07-08 10:00:00,83.34,83.34,83.19,83.21,10507.0,64.4664,64.4664,64.3504,64.3659,10507.0
2015-07-08 10:05:00,83.17,83.32,83.17,83.32,12562.0,64.3349,64.451,64.3349,64.451,12562.0
2015-07-08 10:10:00,83.3,83.31,83.23,83.26,6357.0,64.4355,64.4432,64.3814,64.4046,6357.0
2015-07-08 10:15:00,83.26,83.31,83.18,83.31,7790.0,64.4046,64.4432,64.3427,64.4432,7790.0
2015-07-08 10:20:00,83.28,83.35,83.25,83.34,4607.0,64.42,64.4742,64.3968,64.4664,4607.0
2015-07-08 10:25:00,83.35,83.35,83.29,83.29,4186.0,64.4742,64.4742,64.4278,64.4278,4186.0
2015-07-08 10:30:00,83.28,83.28,83.13,83.13,8188.0,64.42,64.42,64.304,64.304,8188.0
2015-07-08 10:35:00,83.15,83.29,83.15,83.28,8565.0,64.3195,64.4278,64.3195,64.42,8565.0
2015-07-08 10:40:00,83.28,83.34,83.25,83.32,7401.0,64.42,64.4664,64.3968,64.451,7401.0
2015-07-08 10:45:00,83.29,83.36,83.25,83.34,31829.0,64.4278,64.4819,64.3968,64.4664,31829.0
2015-07-08 10:50:00,83.34,83.45,83.34,83.39,8045.0,64.4664,64.5515,64.4664,64.5051,8045.0
2015-07-08 10:55:00,83.37,83.48,83.36,83.44,5677.0,64.4896,64.5747,64.4819,64.5438,5677.0
2015-07-08 11:00:00,83.4,83.4,83.31,83.34,4248.0,64.5129,64.5129,64.4432,64.4664,4248.0
2015-07-08 11:05:00,83.35,83.35,83.23,83.24,5607.0,64.4742,64.4742,64.3814,64.3891,5607.0
2015-07-08 11:10:00,83.19,83.24,83.18,83.19,9498.0,64.3504,64.3891,64.3427,64.3504,9498.0
2015-07-08 11:15:00,83.19,83.2,83.13,83.2,8747.0,64.3504,64.3581,64.304,64.3581,8747.0
2015-07-08 11:20:00,83.19,83.22,83.14,83.15,17636.0,64.3504,64.3736,64.3117,64.3195,17636.0
2015-07-08 11:25:00,83.1,83.19,83.1,83.14,5510.0,64.2808,64.3504,64.2808,64.3117,5510.0
2015-07-08 11:30:00,83.13,83.23,83.12,83.2,8713.0,64.304,64.3814,64.2963,64.3581,8713.0
2015-07-08 11:35:00,83.2,83.23,83.14,83.16,23468.0,64.3581,64.3814,64.3117,64.3272,23468.0
2015-07-08 11:40:00,83.15,83.15,83.03,83.07,6177.0,64.3195,64.3195,64.2266,64.2576,6177.0
2015-07-08 11:45:00,83.13,83.15,83.1,83.1,5589.0,64.304,64.3195,64.2808,64.2808,5589.0
2015-07-08 11:50:00,83.09,83.09,83.02,83.02,4302.0,64.2731,64.2731,64.2189,64.2189,4302.0
2015-07-08 11:55:00,83.0,83.01,82.94,83.01,5791.0,64.2034,64.2112,64.157,64.2112,5791.0
2015-07-08 12:00:00,83.01,83.1,82.98,83.09,7607.0,64.2112,64.2808,64.188,64.2731,7607.0
2015-07-08 12:05:00,83.08,83.08,83.05,83.06,4556.0,64.2653,64.2653,64.2421,64.2498,4556.0
2015-07-08 12:10:00,83.01,83.04,82.99,83.04,3541.0,64.2112,64.2344,64.1957,64.2344,3541.0
2015-07-08 12:15:00,83.02,83.05,83.0,83.05,900.0,64.2189,64.2421,64.2034,64.2421,900.0
2015-07-08 12:20:00,83.06,83.15,83.06,83.08,4159.0,64.2498,64.3195,64.2498,64.2653,4159.0
2015-07-08 12:25:00,83.1,83.11,83.06,83.09,1979.0,64.2808,64.2885,64.2498,64.2731,1979.0
2015-07-08 12:30:00,83.04,83.04,83.01,83.01,1357.0,64.2344,64.2344,64.2112,64.2112,1357.0
2015-07-08 12:35:00,83.02,83.04,83.01,83.03,2669.0,64.2189,64.2344,64.2112,64.2266,2669.0
2015-07-08 12:40:00,83.02,83.04,83.02,83.04,503.0,64.2189,64.2344,64.2189,64.2344,503.0
2015-07-08 12:45:00,83.01,83.05,82.98,83.05,5556.0,64.2112,64.2421,64.188,64.2421,5556.0
2015-07-08 12:50:00,83.06,83.06,83.03,83.06,1830.0,64.2498,64.2498,64.2266,64.2498,1830.0
2015-07-08 12:55:00,83.08,83.22,83.07,83.22,5667.0,64.2653,64.3736,64.2576,64.3736,5667.0
2015-07-08 13:00:00,83.21,83.21,83.1,83.11,2860.0,64.3659,64.3659,64.2808,64.2885,2860.0
2015-07-08 13:05:00,83.11,83.14,83.09,83.12,8004.0,64.2885,64.3117,64.2731,64.2963,8004.0
2015-07-08 13:10:00,83.13,83.26,83.13,83.18,3786.0,64.304,64.4046,64.304,64.3427,3786.0
2015-07-08 13:15:00,83.16,83.22,83.16,83.18,8441.0,64.3272,64.3736,64.3272,64.3427,8441.0
2015-07-08 13:20:00,83.18,83.18,83.14,83.14,12033.0,64.3427,64.3427,64.3117,64.3117,12033.0
2015-07-08 13:25:00,83.16,83.22,83.16,83.21,2132.0,64.3272,64.3736,64.3272,64.3659,2132.0
2015-07-08 13:30:00,83.23,83.23,83.14,83.15,5069.0,64.3814,64.3814,64.3117,64.3195,5069.0
2015-07-08 13:35:00,83.16,83.19,83.15,83.16,10819.0,64.3272,64.3504,64.3195,64.3272,10819.0
2015-07-08 13:40:00,83.16,83.21,83.16,83.21,16962.0,64.3272,64.3659,64.3272,64.3659,16962.0
2015-07-08 13:45:00,83.21,83.23,83.17,83.23,6343.0,64.3659,64.3814,64.3349,64.3814,6343.0
2015-07-08 13:50:00,83.23,83.23,83.19,83.21,5608.0,64.3814,64.3814,64.3504,64.3659,5608.0
2015-07-08 13:55:00,83.22,83.28,83.21,83.22,3831.0,64.3736,64.42,64.3659,64.3736,3831.0
2015-07-08 14:00:00,83.2,83.2,83.11,83.14,10724.0,64.3581,64.3581,64.2885,64.3117,10724.0
2015-07-08 14:05:00,83.17,83.22,83.02,83.07,15229.0,64.3349,64.3736,64.2189,64.2576,15229.0
2015-07-08 14:10:00,83.11,83.16,83.1,83.14,8648.0,64.2885,64.3272,64.2808,64.3117,8648.0
2015-07-08 14:15:00,83.15,83.19,83.02,83.02,7601.0,64.3195,64.3504,64.2189,64.2189,7601.0
2015-07-08 14:20:00,83.01,83.04,82.98,83.04,13484.0,64.2112,64.2344,64.188,64.2344,13484.0
2015-07-08 14:25:00,83.04,83.04,82.98,83.04,18240.0,64.2344,64.2344,64.188,64.2344,18240.0
2015-07-08 14:30:00,83.03,83.03,82.93,82.93,747369.0,64.2266,64.2266,64.1493,64.1493,747369.0
2015-07-08 14:35:00,82.93,82.96,82.9,82.91,31323.0,64.1493,64.1725,64.1261,64.1338,31323.0
2015-07-08 14:40:00,82.92,82.92,82.85,82.86,16149.0,64.1416,64.1416,64.0874,64.0951,16149.0
2015-07-08 14:45:00,82.85,82.86,82.69,82.69,23058.0,64.0874,64.0951,63.9636,63.9636,23058.0
2015-07-08 14:50:00,82.68,82.75,82.65,82.75,19132.0,63.9559,64.0101,63.9327,64.0101,19132.0
2015-07-08 14:55:00,82.76,82.9,82.74,82.75,27967.0,64.0178,64.1261,64.0023,64.0101,27967.0
2015-07-08 15:00:00,82.77,82.89,82.77,82.79,24055.0,64.0255,64.1183,64.0255,64.041,24055.0
2015-07-08 15:05:00,82.78,82.95,82.78,82.93,38329.0,64.0333,64.1648,64.0333,64.1493,38329.0
2015-07-08 15:10:00,82.93,83.07,82.93,83.05,20106.0,64.1493,64.2576,64.1493,64.2421,20106.0
2015-07-08 15:15:00,83.03,83.06,82.91,82.91,8550.0,64.2266,64.2498,64.1338,64.1338,8550.0
2015-07-08 15:20:00,82.92,82.94,82.83,82.86,11585.0,64.1416,64.157,64.0719,64.0951,11585.0
2015-07-08 15:25:00,82.86,82.88,82.73,82.74,15902.0,64.0951,64.1106,63.9946,64.0023,15902.0
2015-07-08 15:30:00,82.72,82.9,82.71,82.81,26949.0,63.9868,64.1261,63.9791,64.0565,26949.0
2015-07-08 15:35:00,82.8,82.9,82.75,82.84,25672.0,64.0487,64.1261,64.0101,64.0797,25672.0
2015-07-08 15:40:00,82.84,82.97,82.83,82.93,22998.0,64.0797,64.1802,64.0719,64.1493,22998.0
2015-07-08 15:45:00,82.92,82.92,82.81,82.91,17100.0,64.1416,64.1416,64.0565,64.1338,17100.0
2015-07-08 15:50:00,82.9,82.91,82.85,82.91,9558.0,64.1261,64.1338,64.0874,64.1338,9558.0
2015-07-08 15:55:00,82.91,82.91,82.77,82.78,11338.0,64.1338,64.1338,64.0255,64.0333,11338.0
2015-07-09 09:30:00,83.6,83.9,83.6,83.9,22723.0,64.6676,64.8996,64.6676,64.8996,22723.0
2015-07-09 09:35:00,83.88,83.88,83.81,83.82,1026.0,64.8841,64.8841,64.83,64.8377,1026.0
2015-07-09 09:40:00,83.78,83.83,83.72,83.72,4007.0,64.8068,64.8455,64.7604,64.7604,4007.0
2015-07-09 09:45:00,83.71,83.74,83.63,83.7,6700.0,64.7526,64.7759,64.6908,64.7449,6700.0
2015-07-09 09:50:00,83.69,83.72,83.62,83.64,19265.0,64.7372,64.7604,64.683,64.6985,19265.0
2015-07-09 09:55:00,83.65,83.65,83.58,83.65,19165.0,64.7062,64.7062,64.6521,64.7062,19165.0
2015-07-09 10:00:00,83.66,83.7,83.64,83.65,12255.0,64.714,64.7449,64.6985,64.7062,12255.0
2015-07-09 10:05:00,83.65,83.67,83.51,83.54,33260.0,64.7062,64.7217,64.5979,64.6211,33260.0
2015-07-09 10:10:00,83.54,83.57,83.48,83.57,9218.0,64.6211,64.6444,64.5747,64.6444,9218.0
2015-07-09 10:15:00,83.58,83.58,83.46,83.48,12252.0,64.6521,64.6521,64.5593,64.5747,12252.0
2015-07-09 10:20:00,83.47,83.47,83.42,83.43,9663.0,64.567,64.567,64.5283,64.5361,9663.0
2015-07-09 10:25:00,83.42,83.46,83.3,83.3,15729.0,64.5283,64.5593,64.4355,64.4355,15729.0
2015-07-09 10:30:00,83.3,83.39,83.3,83.37,8936.0,64.4355,64.5051,64.4355,64.4896,8936.0
2015-07-09 10:35:00,83.35,83.4,83.34,83.35,6820.0,64.4742,64.5129,64.4664,64.4742,6820.0
2015-07-09 10:40:00,83.34,83.42,83.3,83.4,16607.0,64.4664,64.5283,64.4355,64.5129,16607.0
2015-07-09 10:45:00,83.4,83.44,83.38,83.43,11425.0,64.5129,64.5438,64.4974,64.5361,11425.0
2015-07-09 10:50:00,83.43,83.47,83.41,83.43,25991.0,64.5361,64.567,64.5206,64.5361,25991.0
2015-07-09 10:55:00,83.46,83.54,83.46,83.53,26187.0,64.5593,64.6211,64.5593,64.6134,26187.0
2015-07-09 11:00:00,83.53,83.56,83.46,83.48,13757.0,64.6134,64.6366,64.5593,64.5747,13757.0
2015-07-09 11:05:00,83.49,83.58,83.46,83.57,16046.0,64.5825,64.6521,64.5593,64.6444,16046.0
2015-07-09 11:10:00,83.58,83.63,83.57,83.57,16989.0,64.6521,64.6908,64.6444,64.6444,16989.0
2015-07-09 11:15:00,83.57,83.58,83.53,83.54,12989.0,64.6444,64.6521,64.6134,64.6211,12989.0
2015-07-09 11:20:00,83.52,83.55,83.47,83.53,54065.0,64.6057,64.6289,64.567,64.6134,54065.0
2015-07-09 11:25:00,83.54,83.54,83.45,83.46,14666.0,64.6211,64.6211,64.5515,64.5593,14666.0
2015-07-09 11:30:00,83.45,83.5,83.43,83.44,15646.0,64.5515,64.5902,64.5361,64.5438,15646.0
2015-07-09 11:35:00,83.44,83.46,83.4,83.42,725215.0,64.5438,64.5593,64.5129,64.5283,725215.0
2015-07-09 11:40:00,83.43,83.46,83.42,83.46,396298.0,64.5361,64.5593,64.5283,64.5593,396298.0
2015-07-09 11:45:00,83.45,83.49,83.41,83.43,11459.0,64.5515,64.5825,64.5206,64.5361,11459.0
2015-07-09 11:50:00,83.44,83.44,83.41,83.43,3649.0,64.5438,64.5438,64.5206,64.5361,3649.0
2015-07-09 11:55:00,83.45,83.45,83.33,83.33,8711.0,64.5515,64.5515,64.4587,64.4587,8711.0
2015-07-09 12:00:00,83.32,83.4,83.32,83.37,13214.0,64.451,64.5129,64.451,64.4896,13214.0
2015-07-09 12:05:00,83.38,83.38,83.26,83.3,4425.0,64.4974,64.4974,64.4046,64.4355,4425.0
2015-07-09 12:10:00,83.29,83.32,83.28,83.29,11732.0,64.4278,64.451,64.42,64.4278,11732.0
2015-07-09 12:15:00,83.26,83.35,83.26,83.35,7402.0,64.4046,64.4742,64.4046,64.4742,7402.0
2015-07-09 12:20:00,83.33,83.33,83.28,83.3,12663.0,64.4587,64.4587,64.42,64.4355,12663.0
2015-07-09 12:25:00,83.31,83.32,83.25,83.26,41431.0,64.4432,64.451,64.3968,64.4046,41431.0
2015-07-09 12:30:00,83.25,83.3,83.25,83.29,21589.0,64.3968,64.4355,64.3968,64.4278,21589.0
2015-07-09 12:35:00,83.29,83.29,83.19,83.19,7841.0,64.4278,64.4278,64.3504,64.3504,7841.0
2015-07-09 12:40:00,83.19,83.23,83.18,83.22,9433.0,64.3504,64.3814,64.3427,64.3736,9433.0
2015-07-09 12:45:00,83.25,83.31,83.23,83.23,10736.0,64.3968,64.4432,64.3814,64.3814,10736.0
2015-07-09 12:50:00,83.23,83.27,83.23,83.27,228110.0,64.3814,64.4123,64.3814,64.4123,228110.0
2015-07-09 12:55:00,83.29,83.32,83.26,83.31,8027.0,64.4278,64.451,64.4046,64.4432,8027.0
2015-07-09 13:00:00,83.28,83.31,83.24,83.25,5666.0,64.42,64.4432,64.3891,64.3968,5666.0
2015-07-09 13:05:00,83.26,83.26,83.16,83.17,24981.0,64.4046,64.4046,64.3272,64.3349,24981.0
2015-07-09 13:10:00,83.17,83.18,83.17,83.18,1522.0,64.3349,64.3427,64.3349,64.3427,1522.0
2015-07-09 13:15:00,83.16,83.18,83.13,83.14,6984.0,64.3272,64.3427,64.304,64.3117,6984.0
2015-07-09 13:20:00,83.12,83.15,83.07,83.14,132377.0,64.2963,64.3195,64.2576,64.3117,132377.0
2015-07-09 13:25:00,83.13,83.18,83.1,83.11,55970.0,64.304,64.3427,64.2808,64.2885,55970.0
2015-07-09 13:30:00,83.11,83.17,83.1,83.17,8938.0,64.2885,64.3349,64.2808,64.3349,8938.0
2015-07-09 13:35:00,83.15,83.25,83.14,83.24,5553.0,64.3195,64.3968,64.3117,64.3891,5553.0
2015-07-09 13:40:00,83.23,83.23,83.16,83.19,5969.0,64.3814,64.3814,64.3272,64.3504,5969.0
2015-07-09 13:45:00,83.19,83.23,83.17,83.21,5319.0,64.3504,64.3814,64.3349,64.3659,5319.0
2015-07-09 13:50:00,83.2,83.21,83.15,83.16,1294.0,64.3581,64.3659,64.3195,64.3272,1294.0
2015-07-09 13:55:00,83.12,83.23,83.12,83.23,4750.0,64.2963,64.3814,64.2963,64.3814,4750.0
2015-07-09 14:00:00,83.2,83.23,83.19,83.2,15292.0,64.3581,64.3814,64.3504,64.3581,15292.0
2015-07-09 14:05:00,83.23,83.23,83.16,83.17,5674.0,64.3814,64.3814,64.3272,64.3349,5674.0
2015-07-09 14:10:00,83.18,83.18,83.11,83.11,7375.0,64.3427,64.3427,64.2885,64.2885,7375.0
2015-07-09 14:15:00,83.1,83.11,83.06,83.09,9836.0,64.2808,64.2885,64.2498,64.2731,9836.0
2015-07-09 14:20:00,83.05,83.06,83.01,83.01,9386.0,64.2421,64.2498,64.2112,64.2112,9386.0
2015-07-09 14:25:00,83.01,83.05,82.97,83.05,10905.0,64.2112,64.2421,64.1802,64.2421,10905.0
2015-07-09 14:30:00,83.06,83.06,82.98,83.05,22803.0,64.2498,64.2498,64.188,64.2421,22803.0
2015-07-09 14:35:00,83.03,83.11,83.02,83.09,12081.0,64.2266,64.2885,64.2189,64.2731,12081.0
2015-07-09 14:40:00,83.05,83.12,83.05,83.1,87089.0,64.2421,64.2963,64.2421,64.2808,87089.0
2015-07-09 14:45:00,83.1,83.11,83.02,83.07,12897.0,64.2808,64.2885,64.2189,64.2576,12897.0
2015-07-09 14:50:00,83.06,83.21,83.06,83.2,4049.0,64.2498,64.3659,64.2498,64.3581,4049.0
2015-07-09 14:55:00,83.19,83.25,83.18,83.22,43739.0,64.3504,64.3968,64.3427,64.3736,43739.0
2015-07-09 15:00:00,83.22,83.27,83.19,83.27,9914.0,64.3736,64.4123,64.3504,64.4123,9914.0
2015-07-09 15:05:00,83.24,83.27,83.22,83.27,5850.0,64.3891,64.4123,64.3736,64.4123,5850.0
2015-07-09 15:10:00,83.28,83.31,83.25,83.28,8682.0,64.42,64.4432,64.3968,64.42,8682.0
2015-07-09 15:15:00,83.26,83.31,83.25,83.3,11322.0,64.4046,64.4432,64.3968,64.4355,11322.0
2015-07-09 15:20:00,83.28,83.29,83.24,83.24,4424.0,64.42,64.4278,64.3891,64.3891,4424.0
2015-07-09 15:25:00,83.26,83.26,83.19,83.19,17823.0,64.4046,64.4046,64.3504,64.3504,17823.0
2015-07-09 15:30:00,83.18,83.22,83.09,83.1,37154.0,64.3427,64.3736,64.2731,64.2808,37154.0
2015-07-09 15:35:00,83.11,83.15,83.08,83.14,13493.0,64.2885,64.3195,64.2653,64.3117,13493.0
2015-07-09 15:40:00,83.13,83.24,83.1,83.19,16365.0,64.304,64.3891,64.2808,64.3504,16365.0
2015-07-09 15:45:00,83.18,83.21,83.18,83.21,9704.0,64.3427,64.3659,64.3427,64.3659,9704.0
2015-07-09 15:50:00,83.21,83.21,83.15,83.15,7951.0,64.3659,64.3659,64.3195,64.3195,7951.0
2015-07-09 15:55:00,83.14,83.19,82.97,82.97,123893.0,64.3117,64.3504,64.1802,64.1802,123893.0
2015-07-10 09:30:00,83.79,84.19,83.79,83.95,17817.0,64.8145,65.1239,64.8145,64.9383,17817.0
2015-07-10 09:35:00,83.93,84.0,83.92,83.92,3564.0,64.9228,64.977,64.9151,64.9151,3564.0
2015-07-10 09:40:00,83.89,83.9,83.83,83.87,1708.0,64.8919,64.8996,64.8455,64.8764,1708.0
2015-07-10 09:45:00,83.9,83.9,83.79,83.8,1458.0,64.8996,64.8996,64.8145,64.8223,1458.0
2015-07-10 09:50:00,83.85,83.88,83.82,83.84,4858.0,64.8609,64.8841,64.8377,64.8532,4858.0
2015-07-10 09:55:00,83.84,83.85,83.72,83.72,10973.0,64.8532,64.8609,64.7604,64.7604,10973.0
2015-07-10 10:00:00,83.73,83.81,83.73,83.81,1371.0,64.7681,64.83,64.7681,64.83,1371.0
2015-07-10 10:05:00,83.84,83.85,83.83,83.85,749.0,64.8532,64.8609,64.8455,64.8609,749.0
2015-07-10 10:10:00,83.77,83.77,83.73,83.77,3231.0,64.7991,64.7991,64.7681,64.7991,3231.0
2015-07-10 10:15:00,83.78,83.81,83.75,83.75,1918.0,64.8068,64.83,64.7836,64.7836,1918.0
2015-07-10 10:20:00,83.76,83.76,83.7,83.73,976.0,64.7913,64.7913,64.7449,64.7681,976.0
2015-07-10 10:25:00,83.73,83.74,83.71,83.74,1435.0,64.7681,64.7759,64.7526,64.7759,1435.0
2015-07-10 10:30:00,83.75,83.75,83.72,83.72,1311.0,64.7836,64.7836,64.7604,64.7604,1311.0
2015-07-10 10:35:00,83.74,83.74,83.68,83.69,1151.0,64.7759,64.7759,64.7294,64.7372,1151.0
2015-07-10 10:40:00,83.67,83.67,83.59,83.6,2949.0,64.7217,64.7217,64.6598,64.6676,2949.0
2015-07-10 10:45:00,83.6,83.63,83.56,83.63,3850.0,64.6676,64.6908,64.6366,64.6908,3850.0
2015-07-10 10:50:00,83.64,83.72,83.64,83.7,1819.0,64.6985,64.7604,64.6985,64.7449,1819.0
2015-07-10 10:55:00,83.69,83.78,83.69,83.76,3907.0,64.7372,64.8068,64.7372,64.7913,3907.0
2015-07-10 11:00:00,83.73,83.83,83.72,83.79,4463.0,64.7681,64.8455,64.7604,64.8145,4463.0
2015-07-10 11:05:00,83.82,83.83,83.82,83.83,1337.0,64.8377,64.8455,64.8377,64.8455,1337.0
2015-07-10 11:10:00,83.8,83.84,83.78,83.79,2396.0,64.8223,64.8532,64.8068,64.8145,2396.0
2015-07-10 11:15:00,83.81,83.83,83.8,83.82,1305.0,64.83,64.8455,64.8223,64.8377,1305.0
2015-07-10 11:20:00,83.85,83.9,83.84,83.9,3896.0,64.8609,64.8996,64.8532,64.8996,3896.0
2015-07-10 11:25:00,83.86,83.87,83.83,83.84,68533.0,64.8687,64.8764,64.8455,64.8532,68533.0
2015-07-10 11:30:00,83.85,83.87,83.77,83.81,5639.0,64.8609,64.8764,64.7991,64.83,5639.0
2015-07-10 11:35:00,83.82,83.86,83.81,83.85,1744.0,64.8377,64.8687,64.83,64.8609,1744.0
2015-07-10 11:40:00,83.86,83.94,83.85,83.94,5972.0,64.8687,64.9306,64.8609,64.9306,5972.0
2015-07-10 11:45:00,83.95,84.03,83.94,83.98,2298.0,64.9383,65.0002,64.9306,64.9615,2298.0
2015-07-10 11:50:00,84.0,84.01,83.98,83.98,3702.0,64.977,64.9847,64.9615,64.9615,3702.0
2015-07-10 11:55:00,83.97,83.99,83.96,83.96,1013.0,64.9538,64.9692,64.946,64.946,1013.0
2015-07-10 12:00:00,83.96,83.99,83.95,83.95,17831.0,64.946,64.9692,64.9383,64.9383,17831.0
2015-07-10 12:05:00,83.95,83.98,83.94,83.98,10265.0,64.9383,64.9615,64.9306,64.9615,10265.0
2015-07-10 12:10:00,83.97,83.99,83.94,83.96,20044.0,64.9538,64.9692,64.9306,64.946,20044.0
2015-07-10 12:15:00,83.96,83.98,83.95,83.96,17182.0,64.946,64.9615,64.9383,64.946,17182.0
2015-07-10 12:20:00,83.98,83.99,83.96,83.96,4378.0,64.9615,64.9692,64.946,64.946,4378.0
2015-07-10 12:25:00,83.95,83.96,83.95,83.96,10530.0,64.9383,64.946,64.9383,64.946,10530.0
2015-07-10 12:30:00,83.96,83.96,83.85,83.85,8083.0,64.946,64.946,64.8609,64.8609,8083.0
2015-07-10 12:35:00,83.86,83.91,83.86,83.91,1063.0,64.8687,64.9074,64.8687,64.9074,1063.0
2015-07-10 12:40:00,83.88,83.89,83.81,83.84,9659.0,64.8841,64.8919,64.83,64.8532,9659.0
2015-07-10 12:45:00,83.85,83.91,83.84,83.9,6666.0,64.8609,64.9074,64.8532,64.8996,6666.0
2015-07-10 12:50:00,83.9,83.93,83.88,83.93,6100.0,64.8996,64.9228,64.8841,64.9228,6100.0
2015-07-10 12:55:00,83.93,83.93,83.89,83.92,1895.0,64.9228,64.9228,64.8919,64.9151,1895.0
2015-07-10 13:00:00,83.91,83.93,83.88,83.9,5240.0,64.9074,64.9228,64.8841,64.8996,5240.0
2015-07-10 13:05:00,83.91,83.95,83.88,83.88,8897.0,64.9074,64.9383,64.8841,64.8841,8897.0
2015-07-10 13:10:00,83.87,83.88,83.83,83.87,28678.0,64.8764,64.8841,64.8455,64.8764,28678.0
2015-07-10 13:15:00,83.85,83.85,83.78,83.82,38720.0,64.8609,64.8609,64.8068,64.8377,38720.0
2015-07-10 13:20:00,83.81,83.87,83.81,83.87,2792.0,64.83,64.8764,64.83,64.8764,2792.0
2015-07-10 13:25:00,83.86,83.89,83.84,83.86,4302.0,64.8687,64.8919,64.8532,64.8687,4302.0
2015-07-10 13:30:00,83.85,83.88,83.85,83.85,3446.0,64.8609,64.8841,64.8609,64.8609,3446.0
2015-07-10 13:35:00,83.87,83.87,83.84,83.86,2849.0,64.8764,64.8764,64.8532,64.8687,2849.0
2015-07-10 13:40:00,83.87,83.87,83.82,83.84,2352.0,64.8764,64.8764,64.8377,64.8532,2352.0
2015-07-10 13:45:00,83.83,83.84,83.77,83.77,13824.0,64.8455,64.8532,64.7991,64.7991,13824.0
2015-07-10 13:50:00,83.76,83.8,83.75,83.8,13250.0,64.7913,64.8223,64.7836,64.8223,13250.0
2015-07-10 13:55:00,83.77,83.81,83.75,83.81,4656.0,64.7991,64.83,64.7836,64.83,4656.0
2015-07-10 14:00:00,83.8,83.88,83.78,83.88,5429.0,64.8223,64.8841,64.8068,64.8841,5429.0
2015-07-10 14:05:00,83.87,83.89,83.83,83.84,4873.0,64.8764,64.8919,64.8455,64.8532,4873.0
2015-07-10 14:10:00,83.84,83.88,83.83,83.88,8208.0,64.8532,64.8841,64.8455,64.8841,8208.0
2015-07-10 14:15:00,83.89,83.93,83.88,83.92,8030.0,64.8919,64.9228,64.8841,64.9151,8030.0
2015-07-10 14:20:00,83.94,83.95,83.9,83.9,10220.0,64.9306,64.9383,64.8996,64.8996,10220.0
2015-07-10 14:25:00,83.9,83.94,83.87,83.89,12180.0,64.8996,64.9306,64.8764,64.8919,12180.0
2015-07-10 14:30:00,83.89,83.95,83.89,83.93,9874.0,64.8919,64.9383,64.8919,64.9228,9874.0
2015-07-10 14:35:00,83.92,83.94,83.91,83.94,3900.0,64.9151,64.9306,64.9074,64.9306,3900.0
2015-07-10 14:40:00,83.95,84.0,83.95,83.99,4878.0,64.9383,64.977,64.9383,64.9692,4878.0
2015-07-10 14:45:00,83.99,84.0,83.96,83.97,12787.0,64.9692,64.977,64.946,64.9538,12787.0
2015-07-10 14:50:00,83.98,84.0,83.96,83.99,4162.0,64.9615,64.977,64.946,64.9692,4162.0
2015-07-10 14:55:00,83.99,84.0,83.96,84.0,5851.0,64.9692,64.977,64.946,64.977,5851.0
2015-07-10 15:00:00,83.98,84.0,83.95,83.95,3157.0,64.9615,64.977,64.9383,64.9383,3157.0
2015-07-10 15:05:00,83.95,83.98,83.95,83.96,5387.0,64.9383,64.9615,64.9383,64.946,5387.0
2015-07-10 15:10:00,83.96,84.03,83.95,84.03,32105.0,64.946,65.0002,64.9383,65.0002,32105.0
2015-07-10 15:15:00,84.03,84.07,84.03,84.05,7282.0,65.0002,65.0311,65.0002,65.0156,7282.0
2015-07-10 15:20:00,84.07,84.08,84.03,84.04,10830.0,65.0311,65.0389,65.0002,65.0079,10830.0
2015-07-10 15:25:00,84.03,84.05,83.99,84.0,39526.0,65.0002,65.0156,64.9692,64.977,39526.0
2015-07-10 15:30:00,83.97,84.0,83.95,83.97,9960.0,64.9538,64.977,64.9383,64.9538,9960.0
2015-07-10 15:35:00,83.96,83.99,83.94,83.98,9206.0,64.946,64.9692,64.9306,64.9615,9206.0
2015-07-10 15:40:00,83.98,84.01,83.95,83.99,8313.0,64.9615,64.9847,64.9383,64.9692,8313.0
2015-07-10 15:45:00,84.0,84.0,83.96,83.97,9973.0,64.977,64.977,64.946,64.9538,9973.0
2015-07-10 15:50:00,83.99,84.0,83.97,83.98,11952.0,64.9692,64.977,64.9538,64.9615,11952.0
2015-07-10 15:55:00,83.97,83.98,83.9,83.9,17459.0,64.9538,64.9615,64.8996,64.8996,17459.0
2015-07-13 09:30:00,84.55,84.65,84.46,84.46,22907.0,65.4024,65.4798,65.3328,65.3328,22907.0
2015-07-13 09:35:00,84.52,84.57,84.52,84.57,2607.0,65.3792,65.4179,65.3792,65.4179,2607.0
2015-07-13 09:40:00,84.47,84.54,84.47,84.52,3609.0,65.3405,65.3947,65.3405,65.3792,3609.0
2015-07-13 09:45:00,84.54,84.58,84.52,84.58,3761.0,65.3947,65.4256,65.3792,65.4256,3761.0
2015-07-13 09:50:00,84.6,84.62,84.48,84.48,6127.0,65.4411,65.4566,65.3483,65.3483,6127.0
2015-07-13 09:55:00,84.49,84.53,84.48,84.52,4768.0,65.356,65.3869,65.3483,65.3792,4768.0
2015-07-13 10:00:00,84.59,84.6,84.52,84.52,20641.0,65.4334,65.4411,65.3792,65.3792,20641.0
2015-07-13 10:05:00,84.52,84.57,84.52,84.57,5818.0,65.3792,65.4179,65.3792,65.4179,5818.0
2015-07-13 10:10:00,84.54,84.6,84.54,84.59,12677.0,65.3947,65.4411,65.3947,65.4334,12677.0
2015-07-13 10:15:00,84.59,84.65,84.59,84.61,8153.0,65.4334,65.4798,65.4334,65.4488,8153.0
2015-07-13 10:20:00,84.65,84.65,84.59,84.59,2800.0,65.4798,65.4798,65.4334,65.4334,2800.0
2015-07-13 10:25:00,84.58,84.59,84.54,84.56,3750.0,65.4256,65.4334,65.3947,65.4102,3750.0
2015-07-13 10:30:00,84.57,84.58,84.55,84.58,2757.0,65.4179,65.4256,65.4024,65.4256,2757.0
2015-07-13 10:35:00,84.54,84.54,84.52,84.53,1675.0,65.3947,65.3947,65.3792,65.3869,1675.0
2015-07-13 10:40:00,84.55,84.59,84.55,84.57,8100.0,65.4024,65.4334,65.4024,65.4179,8100.0
2015-07-13 10:45:00,84.58,84.59,84.55,84.58,3933.0,65.4256,65.4334,65.4024,65.4256,3933.0
2015-07-13 10:50:00,84.56,84.6,84.56,84.59,17226.0,65.4102,65.4411,65.4102,65.4334,17226.0
2015-07-13 10:55:00,84.59,84.6,84.59,84.6,4104.0,65.4334,65.4411,65.4334,65.4411,4104.0
2015-07-13 11:00:00,84.57,84.61,84.56,84.59,8696.0,65.4179,65.4488,65.4102,65.4334,8696.0
2015-07-13 11:05:00,84.6,84.6,84.55,84.58,10189.0,65.4411,65.4411,65.4024,65.4256,10189.0
2015-07-13 11:10:00,84.6,84.61,84.51,84.52,5428.0,65.4411,65.4488,65.3715,65.3792,5428.0
2015-07-13 11:15:00,84.53,84.55,84.5,84.52,47267.0,65.3869,65.4024,65.3637,65.3792,47267.0
2015-07-13 11:20:00,84.53,84.57,84.53,84.57,6698.0,65.3869,65.4179,65.3869,65.4179,6698.0
2015-07-13 11:25:00,84.55,84.58,84.52,84.58,7220.0,65.4024,65.4256,65.3792,65.4256,7220.0
2015-07-13 11:30:00,84.57,84.64,84.57,84.64,9094.0,65.4179,65.472,65.4179,65.472,9094.0
2015-07-13 11:35:00,84.64,84.64,84.62,84.63,1200.0,65.472,65.472,65.4566,65.4643,1200.0
2015-07-13 11:40:00,84.63,84.63,84.57,84.59,2475.0,65.4643,65.4643,65.4179,65.4334,2475.0
2015-07-13 11:45:00,84.58,84.58,84.56,84.57,1921.0,65.4256,65.4256,65.4102,65.4179,1921.0
2015-07-13 11:50:00,84.56,84.6,84.56,84.57,3926.0,65.4102,65.4411,65.4102,65.4179,3926.0
2015-07-13 11:55:00,84.58,84.58,84.54,84.57,3283.0,65.4256,65.4256,65.3947,65.4179,3283.0
2015-07-13 12:00:00,84.58,84.58,84.56,84.56,1477.0,65.4256,65.4256,65.4102,65.4102,1477.0
2015-07-13 12:05:00,84.54,84.55,84.53,84.55,2183.0,65.3947,65.4024,65.3869,65.4024,2183.0
2015-07-13 12:10:00,84.57,84.57,84.53,84.55,4297.0,65.4179,65.4179,65.3869,65.4024,4297.0
2015-07-13 12:15:00,84.56,84.57,84.51,84.51,2232.0,65.4102,65.4179,65.3715,65.3715,2232.0
2015-07-13 12:20:00,84.51,84.52,84.49,84.49,2160.0,65.3715,65.3792,65.356,65.356,2160.0
2015-07-13 12:25:00,84.5,84.53,84.5,84.52,1148.0,65.3637,65.3869,65.3637,65.3792,1148.0
2015-07-13 12:30:00,84.52,84.53,84.51,84.51,693.0,65.3792,65.3869,65.3715,65.3715,693.0
2015-07-13 12:35:00,84.52,84.52,84.49,84.49,300.0,65.3792,65.3792,65.356,65.356,300.0
2015-07-13 12:40:00,84.47,84.51,84.46,84.47,61461.0,65.3405,65.3715,65.3328,65.3405,61461.0
2015-07-13 12:45:00,84.47,84.49,84.46,84.48,1210.0,65.3405,65.356,65.3328,65.3483,1210.0
2015-07-13 12:50:00,84.49,84.5,84.43,84.44,3465.0,65.356,65.3637,65.3096,65.3173,3465.0
2015-07-13 12:55:00,84.46,84.47,84.45,84.45,1495.0,65.3328,65.3405,65.3251,65.3251,1495.0
2015-07-13 13:00:00,84.46,84.48,84.45,84.48,1768.0,65.3328,65.3483,65.3251,65.3483,1768.0
2015-07-13 13:05:00,84.49,84.5,84.47,84.49,9680.0,65.356,65.3637,65.3405,65.356,9680.0
2015-07-13 13:10:00,84.48,84.5,84.48,84.5,629.0,65.3483,65.3637,65.3483,65.3637,629.0
2015-07-13 13:15:00,84.48,84.49,84.48,84.49,1053.0,65.3483,65.356,65.3483,65.356,1053.0
2015-07-13 13:20:00,84.5,84.51,84.47,84.47,9618.0,65.3637,65.3715,65.3405,65.3405,9618.0
2015-07-13 13:25:00,84.48,84.51,84.48,84.51,4102.0,65.3483,65.3715,65.3483,65.3715,4102.0
2015-07-13 13:30:00,84.52,84.53,84.5,84.51,20751.0,65.3792,65.3869,65.3637,65.3715,20751.0
2015-07-13 13:35:00,84.5,84.53,84.5,84.52,2307.0,65.3637,65.3869,65.3637,65.3792,2307.0
2015-07-13 13:40:00,84.52,84.53,84.49,84.52,2918.0,65.3792,65.3869,65.356,65.3792,2918.0
2015-07-13 13:45:00,84.53,84.53,84.49,84.49,14754.0,65.3869,65.3869,65.356,65.356,14754.0
2015-07-13 13:50:00,84.5,84.51,84.48,84.48,3236.0,65.3637,65.3715,65.3483,65.3483,3236.0
2015-07-13 13:55:00,84.47,84.49,84.46,84.48,3638.0,65.3405,65.356,65.3328,65.3483,3638.0
2015-07-13 14:00:00,84.49,84.51,84.49,84.5,321.0,65.356,65.3715,65.356,65.3637,321.0
2015-07-13 14:05:00,84.5,84.54,84.5,84.54,5932.0,65.3637,65.3947,65.3637,65.3947,5932.0
2015-07-13 14:10:00,84.54,84.55,84.52,84.54,4426.0,65.3947,65.4024,65.3792,65.3947,4426.0
2015-07-13 14:15:00,84.55,84.56,84.53,84.55,5636.0,65.4024,65.4102,65.3869,65.4024,5636.0
2015-07-13 14:20:00,84.56,84.58,84.55,84.57,50968.0,65.4102,65.4256,65.4024,65.4179,50968.0
2015-07-13 14:25:00,84.55,84.56,84.53,84.55,15836.0,65.4024,65.4102,65.3869,65.4024,15836.0
2015-07-13 14:30:00,84.55,84.56,84.54,84.55,55483.0,65.4024,65.4102,65.3947,65.4024,55483.0
2015-07-13 14:35:00,84.55,84.56,84.53,84.55,14405.0,65.4024,65.4102,65.3869,65.4024,14405.0
2015-07-13 14:40:00,84.54,84.58,84.54,84.56,30584.0,65.3947,65.4256,65.3947,65.4102,30584.0
2015-07-13 14:45:00,84.56,84.56,84.52,84.54,116539.0,65.4102,65.4102,65.3792,65.3947,116539.0
2015-07-13 14:50:00,84.54,84.57,84.53,84.57,189361.0,65.3947,65.4179,65.3869,65.4179,189361.0
2015-07-13 14:55:00,84.58,84.64,84.57,84.62,98436.0,65.4256,65.472,65.4179,65.4566,98436.0
2015-07-13 15:00:00,84.61,84.65,84.61,84.62,81561.0,65.4488,65.4798,65.4488,65.4566,81561.0
2015-07-13 15:05:00,84.63,84.64,84.6,84.62,36581.0,65.4643,65.472,65.4411,65.4566,36581.0
2015-07-13 15:10:00,84.63,84.63,84.6,84.61,36233.0,65.4643,65.4643,65.4411,65.4488,36233.0
2015-07-13 15:15:00,84.61,84.62,84.6,84.6,30600.0,65.4488,65.4566,65.4411,65.4411,30600.0
2015-07-13 15:20:00,84.6,84.66,84.6,84.65,49488.0,65.4411,65.4875,65.4411,65.4798,49488.0
2015-07-13 15:25:00,84.66,84.68,84.63,84.66,36667.0,65.4875,65.503,65.4643,65.4875,36667.0
2015-07-13 15:30:00,84.66,84.7,84.64,84.67,20450.0,65.4875,65.5184,65.472,65.4952,20450.0
2015-07-13 15:35:00,84.66,84.7,84.66,84.69,37600.0,65.4875,65.5184,65.4875,65.5107,37600.0
2015-07-13 15:40:00,84.69,84.71,84.68,84.7,14712.0,65.5107,65.5262,65.503,65.5184,14712.0
2015-07-13 15:45:00,84.7,84.73,84.7,84.71,10040.0,65.5184,65.5417,65.5184,65.5262,10040.0
2015-07-13 15:50:00,84.71,84.72,84.69,84.72,16280.0,65.5262,65.5339,65.5107,65.5339,16280.0
2015-07-13 15:55:00,84.71,84.71,84.69,84.7,20664.0,65.5262,65.5262,65.5107,65.5184,20664.0
2015-07-14 09:30:00,84.73,84.73,84.52,84.63,16599.0,65.5417,65.5417,65.3792,65.4643,16599.0
2015-07-14 09:35:00,84.66,84.7,84.66,84.67,735.0,65.4875,65.5184,65.4875,65.4952,735.0
2015-07-14 09:40:00,84.67,84.67,84.61,84.63,492.0,65.4952,65.4952,65.4488,65.4643,492.0
2015-07-14 09:45:00,84.72,84.78,84.72,84.76,2863.0,65.5339,65.5803,65.5339,65.5649,2863.0
2015-07-14 09:50:00,84.8,84.82,84.79,84.82,1689.0,65.5958,65.6113,65.5881,65.6113,1689.0
2015-07-14 09:55:00,84.83,84.83,84.8,84.81,1926.0,65.619,65.619,65.5958,65.6035,1926.0
2015-07-14 10:00:00,84.81,84.82,84.76,84.82,13386.0,65.6035,65.6113,65.5649,65.6113,13386.0
2015-07-14 10:05:00,84.78,84.79,84.76,84.78,3831.0,65.5803,65.5881,65.5649,65.5803,3831.0
2015-07-14 10:10:00,84.77,84.82,84.76,84.8,9727.0,65.5726,65.6113,65.5649,65.5958,9727.0
2015-07-14 10:15:00,84.81,84.82,84.79,84.81,3750.0,65.6035,65.6113,65.5881,65.6035,3750.0
2015-07-14 10:20:00,84.82,84.85,84.81,84.82,5086.0,65.6113,65.6345,65.6035,65.6113,5086.0
2015-07-14 10:25:00,84.83,84.86,84.81,84.86,6249.0,65.619,65.6422,65.6035,65.6422,6249.0
2015-07-14 10:30:00,84.87,84.89,84.85,84.88,6109.0,65.6499,65.6654,65.6345,65.6577,6109.0
2015-07-14 10:35:00,84.88,84.9,84.87,84.88,6698.0,65.6577,65.6732,65.6499,65.6577,6698.0
2015-07-14 10:40:00,84.89,84.89,84.87,84.87,2485.0,65.6654,65.6654,65.6499,65.6499,2485.0
2015-07-14 10:45:00,84.9,84.91,84.85,84.86,2957.0,65.6732,65.6809,65.6345,65.6422,2957.0
2015-07-14 10:50:00,84.88,84.91,84.87,84.91,2071.0,65.6577,65.6809,65.6499,65.6809,2071.0
2015-07-14 10:55:00,84.91,84.91,84.88,84.9,3592.0,65.6809,65.6809,65.6577,65.6732,3592.0
2015-07-14 11:00:00,84.89,84.95,84.89,84.94,8892.0,65.6654,65.7118,65.6654,65.7041,8892.0
2015-07-14 11:05:00,84.95,84.96,84.92,84.93,3394.0,65.7118,65.7196,65.6886,65.6964,3394.0
2015-07-14 11:10:00,84.93,84.94,84.92,84.93,2174.0,65.6964,65.7041,65.6886,65.6964,2174.0
2015-07-14 11:15:00,84.94,84.97,84.93,84.95,9620.0,65.7041,65.7273,65.6964,65.7118,9620.0
2015-07-14 11:20:00,84.94,84.95,84.93,84.94,3428.0,65.7041,65.7118,65.6964,65.7041,3428.0
2015-07-14 11:25:00,84.94,84.96,84.92,84.96,10752.0,65.7041,65.7196,65.6886,65.7196,10752.0
2015-07-14 11:30:00,84.96,84.97,84.95,84.95,1585.0,65.7196,65.7273,65.7118,65.7118,1585.0
2015-07-14 11:35:00,84.96,84.96,84.95,84.95,798.0,65.7196,65.7196,65.7118,65.7118,798.0
2015-07-14 11:40:00,84.93,84.95,84.93,84.94,1469.0,65.6964,65.7118,65.6964,65.7041,1469.0
2015-07-14 11:45:00,84.95,84.96,84.93,84.93,2918.0,65.7118,65.7196,65.6964,65.6964,2918.0
2015-07-14 11:50:00,84.94,84.98,84.94,84.97,5119.0,65.7041,65.735,65.7041,65.7273,5119.0
2015-07-14 11:55:00,84.96,84.96,84.93,84.95,4138.0,65.7196,65.7196,65.6964,65.7118,4138.0
2015-07-14 12:00:00,84.95,84.99,84.95,84.97,14057.0,65.7118,65.7428,65.7118,65.7273,14057.0
2015-07-14 12:05:00,84.97,84.97,84.93,84.93,9375.0,65.7273,65.7273,65.6964,65.6964,9375.0
2015-07-14 12:10:00,84.93,84.94,84.92,84.93,9738.0,65.6964,65.7041,65.6886,65.6964,9738.0
2015-07-14 12:15:00,84.92,84.93,84.91,84.92,5288.0,65.6886,65.6964,65.6809,65.6886,5288.0
2015-07-14 12:20:00,84.93,84.93,84.9,84.9,9601.0,65.6964,65.6964,65.6732,65.6732,9601.0
2015-07-14 12:25:00,84.9,84.92,84.89,84.89,7723.0,65.6732,65.6886,65.6654,65.6654,7723.0
2015-07-14 12:30:00,84.9,84.91,84.89,84.9,7500.0,65.6732,65.6809,65.6654,65.6732,7500.0
2015-07-14 12:35:00,84.89,84.9,84.87,84.88,7405.0,65.6654,65.6732,65.6499,65.6577,7405.0
2015-07-14 12:40:00,84.89,84.91,84.88,84.88,6640.0,65.6654,65.6809,65.6577,65.6577,6640.0
2015-07-14 12:45:00,84.88,84.89,84.81,84.82,23055.0,65.6577,65.6654,65.6035,65.6113,23055.0
2015-07-14 12:50:00,84.83,84.85,84.82,84.83,8848.0,65.619,65.6345,65.6113,65.619,8848.0
2015-07-14 12:55:00,84.83,84.86,84.83,84.86,6220.0,65.619,65.6422,65.619,65.6422,6220.0
2015-07-14 13:00:00,84.85,84.87,84.83,84.85,10086.0,65.6345,65.6499,65.619,65.6345,10086.0
2015-07-14 13:05:00,84.86,84.87,84.85,84.87,7506.0,65.6422,65.6499,65.6345,65.6499,7506.0
2015-07-14 13:10:00,84.87,84.91,84.87,84.89,16410.0,65.6499,65.6809,65.6499,65.6654,16410.0
2015-07-14 13:15:00,84.89,84.9,84.86,84.86,24814.0,65.6654,65.6732,65.6422,65.6422,24814.0
2015-07-14 13:20:00,84.87,84.88,84.85,84.86,5440.0,65.6499,65.6577,65.6345,65.6422,5440.0
2015-07-14 13:25:00,84.88,84.89,84.86,84.88,11023.0,65.6577,65.6654,65.6422,65.6577,11023.0
2015-07-14 13:30:00,84.87,84.9,84.87,84.89,13640.0,65.6499,65.6732,65.6499,65.6654,13640.0
2015-07-14 13:35:00,84.88,84.88,84.85,84.88,12714.0,65.6577,65.6577,65.6345,65.6577,12714.0
2015-07-14 13:40:00,84.87,84.88,84.85,84.85,7928.0,65.6499,65.6577,65.6345,65.6345,7928.0
2015-07-14 13:45:00,84.85,84.89,84.85,84.89,10283.0,65.6345,65.6654,65.6345,65.6654,10283.0
2015-07-14 13:50:00,84.89,84.91,84.88,84.91,7034.0,65.6654,65.6809,65.6577,65.6809,7034.0
2015-07-14 13:55:00,84.91,84.91,84.9,84.9,5429.0,65.6809,65.6809,65.6732,65.6732,5429.0
2015-07-14 14:00:00,84.91,84.92,84.9,84.91,17712.0,65.6809,65.6886,65.6732,65.6809,17712.0
2015-07-14 14:05:00,84.91,84.94,84.9,84.93,12753.0,65.6809,65.7041,65.6732,65.6964,12753.0
2015-07-14 14:10:00,84.94,84.94,84.92,84.93,8016.0,65.7041,65.7041,65.6886,65.6964,8016.0
2015-07-14 14:15:00,84.93,84.96,84.92,84.96,22270.0,65.6964,65.7196,65.6886,65.7196,22270.0
2015-07-14 14:20:00,84.97,84.97,84.94,84.97,25558.0,65.7273,65.7273,65.7041,65.7273,25558.0
2015-07-14 14:25:00,84.97,85.0,84.95,85.0,13371.0,65.7273,65.7505,65.7118,65.7505,13371.0
2015-07-14 14:30:00,84.99,85.05,84.98,85.02,31185.0,65.7428,65.7892,65.735,65.766,31185.0
2015-07-14 14:35:00,85.02,85.05,85.01,85.04,18088.0,65.766,65.7892,65.7582,65.7814,18088.0
2015-07-14 14:40:00,85.04,85.05,85.03,85.04,14271.0,65.7814,65.7892,65.7737,65.7814,14271.0
2015-07-14 14:45:00,85.04,85.04,85.0,85.01,18999.0,65.7814,65.7814,65.7505,65.7582,18999.0
2015-07-14 14:50:00,85.01,85.06,85.0,85.05,16992.0,65.7582,65.7969,65.7505,65.7892,16992.0
2015-07-14 14:55:00,85.06,85.06,85.04,85.06,13096.0,65.7969,65.7969,65.7814,65.7969,13096.0
2015-07-14 15:00:00,85.06,85.1,85.05,85.1,16808.0,65.7969,65.8279,65.7892,65.8279,16808.0
2015-07-14 15:05:00,85.1,85.1,85.08,85.09,10708.0,65.8279,65.8279,65.8124,65.8201,10708.0
2015-07-14 15:10:00,85.09,85.11,85.09,85.11,5374.0,65.8201,65.8356,65.8201,65.8356,5374.0
2015-07-14 15:15:00,85.1,85.12,85.1,85.11,11908.0,65.8279,65.8433,65.8279,65.8356,11908.0
2015-07-14 15:20:00,85.12,85.12,85.09,85.1,17156.0,65.8433,65.8433,65.8201,65.8279,17156.0
2015-07-14 15:25:00,85.12,85.12,85.1,85.1,8920.0,65.8433,65.8433,65.8279,65.8279,8920.0
2015-07-14 15:30:00,85.1,85.12,85.08,85.08,15918.0,65.8279,65.8433,65.8124,65.8124,15918.0
2015-07-14 15:35:00,85.09,85.1,85.06,85.07,34713.0,65.8201,65.8279,65.7969,65.8047,34713.0
2015-07-14 15:40:00,85.07,85.09,85.06,85.07,8776.0,65.8047,65.8201,65.7969,65.8047,8776.0
2015-07-14 15:45:00,85.07,85.08,85.06,85.08,13182.0,65.8047,65.8124,65.7969,65.8124,13182.0
2015-07-14 15:50:00,85.08,85.08,85.04,85.05,6536.0,65.8124,65.8124,65.7814,65.7892,6536.0
2015-07-14 15:55:00,85.05,85.07,85.04,85.05,13137.0,65.7892,65.8047,65.7814,65.7892,13137.0
2015-07-15 09:30:00,85.1,85.11,84.97,85.11,14420.0,65.8279,65.8356,65.7273,65.8356,14420.0
2015-07-15 09:35:00,85.14,85.14,85.0,85.0,540.0,65.8588,65.8588,65.7505,65.7505,540.0
2015-07-15 09:40:00,84.95,84.97,84.95,84.97,1000.0,65.7118,65.7273,65.7118,65.7273,1000.0
2015-07-15 09:45:00,84.99,85.01,84.95,84.95,3179.0,65.7428,65.7582,65.7118,65.7118,3179.0
2015-07-15 09:50:00,84.94,84.99,84.94,84.98,1293.0,65.7041,65.7428,65.7041,65.735,1293.0
2015-07-15 09:55:00,85.0,85.03,84.99,85.02,13850.0,65.7505,65.7737,65.7428,65.766,13850.0
2015-07-15 10:00:00,85.0,85.01,84.96,84.96,3062.0,65.7505,65.7582,65.7196,65.7196,3062.0
2015-07-15 10:05:00,84.97,85.05,84.97,85.05,1186.0,65.7273,65.7892,65.7273,65.7892,1186.0
2015-07-15 10:10:00,85.05,85.07,85.03,85.07,824.0,65.7892,65.8047,65.7737,65.8047,824.0
2015-07-15 10:15:00,85.1,85.11,85.09,85.11,3651.0,65.8279,65.8356,65.8201,65.8356,3651.0
2015-07-15 10:20:00,85.09,85.1,85.06,85.07,6934.0,65.8201,65.8279,65.7969,65.8047,6934.0
2015-07-15 10:25:00,85.09,85.1,85.06,85.1,3073.0,65.8201,65.8279,65.7969,65.8279,3073.0
2015-07-15 10:30:00,85.08,85.12,85.08,85.1,29685.0,65.8124,65.8433,65.8124,65.8279,29685.0
2015-07-15 10:35:00,85.1,85.14,85.09,85.14,13003.0,65.8279,65.8588,65.8201,65.8588,13003.0
2015-07-15 10:40:00,85.15,85.16,85.13,85.16,4863.0,65.8665,65.8743,65.8511,65.8743,4863.0
2015-07-15 10:45:00,85.15,85.16,85.12,85.16,3723.0,65.8665,65.8743,65.8433,65.8743,3723.0
2015-07-15 10:50:00,85.16,85.18,85.14,85.16,10222.0,65.8743,65.8897,65.8588,65.8743,10222.0
2015-07-15 10:55:00,85.15,85.18,85.14,85.14,12744.0,65.8665,65.8897,65.8588,65.8588,12744.0
2015-07-15 11:00:00,85.15,85.16,85.13,85.15,20877.0,65.8665,65.8743,65.8511,65.8665,20877.0
2015-07-15 11:05:00,85.14,85.17,85.12,85.17,7536.0,65.8588,65.882,65.8433,65.882,7536.0
2015-07-15 11:10:00,85.17,85.17,85.1,85.1,2570.0,65.882,65.882,65.8279,65.8279,2570.0
2015-07-15 11:15:00,85.11,85.12,85.09,85.11,24760.0,65.8356,65.8433,65.8201,65.8356,24760.0
2015-07-15 11:20:00,85.11,85.15,85.09,85.14,16386.0,65.8356,65.8665,65.8201,65.8588,16386.0
2015-07-15 11:25:00,85.1,85.11,85.09,85.09,488847.0,65.8279,65.8356,65.8201,65.8201,488847.0
2015-07-15 11:30:00,85.1,85.13,85.09,85.12,47600.0,65.8279,65.8511,65.8201,65.8433,47600.0
2015-07-15 11:35:00,85.12,85.12,85.09,85.12,10701.0,65.8433,65.8433,65.8201,65.8433,10701.0
2015-07-15 11:40:00,85.12,85.12,85.09,85.09,4131.0,65.8433,65.8433,65.8201,65.8201,4131.0
2015-07-15 11:45:00,85.09,85.1,85.06,85.07,15023.0,65.8201,65.8279,65.7969,65.8047,15023.0
2015-07-15 11:50:00,85.06,85.06,85.02,85.03,24454.0,65.7969,65.7969,65.766,65.7737,24454.0
2015-07-15 11:55:00,85.03,85.04,85.02,85.03,12207.0,65.7737,65.7814,65.766,65.7737,12207.0
2015-07-15 12:00:00,85.04,85.07,85.03,85.07,12509.0,65.7814,65.8047,65.7737,65.8047,12509.0
2015-07-15 12:05:00,85.07,85.08,85.06,85.07,6814.0,65.8047,65.8124,65.7969,65.8047,6814.0
2015-07-15 12:10:00,85.06,85.06,85.03,85.03,5626.0,65.7969,65.7969,65.7737,65.7737,5626.0
2015-07-15 12:15:00,85.03,85.05,85.02,85.02,20143.0,65.7737,65.7892,65.766,65.766,20143.0
2015-07-15 12:20:00,85.02,85.05,85.01,85.04,7408.0,65.766,65.7892,65.7582,65.7814,7408.0
2015-07-15 12:25:00,85.04,85.05,85.03,85.03,5742.0,65.7814,65.7892,65.7737,65.7737,5742.0
2015-07-15 12:30:00,85.04,85.07,85.03,85.03,11065.0,65.7814,65.8047,65.7737,65.7737,11065.0
2015-07-15 12:35:00,85.02,85.06,85.02,85.06,42173.0,65.766,65.7969,65.766,65.7969,42173.0
2015-07-15 12:40:00,85.06,85.07,85.05,85.07,11570.0,65.7969,65.8047,65.7892,65.8047,11570.0
2015-07-15 12:45:00,85.07,85.09,85.06,85.06,11782.0,65.8047,65.8201,65.7969,65.7969,11782.0
2015-07-15 12:50:00,85.06,85.06,85.0,85.01,4223.0,65.7969,65.7969,65.7505,65.7582,4223.0
2015-07-15 12:55:00,85.03,85.05,85.02,85.05,2050.0,65.7737,65.7892,65.766,65.7892,2050.0
2015-07-15 13:00:00,85.05,85.05,85.02,85.03,7943.0,65.7892,65.7892,65.766,65.7737,7943.0
2015-07-15 13:05:00,85.04,85.07,85.03,85.07,7770.0,65.7814,65.8047,65.7737,65.8047,7770.0
2015-07-15 13:10:00,85.06,85.14,85.06,85.13,2421.0,65.7969,65.8588,65.7969,65.8511,2421.0
2015-07-15 13:15:00,85.12,85.13,85.1,85.13,2306.0,65.8433,65.8511,65.8279,65.8511,2306.0
2015-07-15 13:20:00,85.12,85.12,85.1,85.12,6762.0,65.8433,65.8433,65.8279,65.8433,6762.0
2015-07-15 13:25:00,85.11,85.12,85.1,85.11,825.0,65.8356,65.8433,65.8279,65.8356,825.0
2015-07-15 13:30:00,85.1,85.13,85.1,85.12,3303.0,65.8279,65.8511,65.8279,65.8433,3303.0
2015-07-15 13:35:00,85.14,85.14,85.07,85.07,5265.0,65.8588,65.8588,65.8047,65.8047,5265.0
2015-07-15 13:40:00,85.08,85.1,85.07,85.08,5741.0,65.8124,65.8279,65.8047,65.8124,5741.0
2015-07-15 13:45:00,85.09,85.11,85.08,85.1,3374.0,65.8201,65.8356,65.8124,65.8279,3374.0
2015-07-15 13:50:00,85.09,85.1,85.08,85.09,3098.0,65.8201,65.8279,65.8124,65.8201,3098.0
2015-07-15 13:55:00,85.09,85.11,85.08,85.1,2959.0,65.8201,65.8356,65.8124,65.8279,2959.0
2015-07-15 14:00:00,85.1,85.1,85.09,85.09,300.0,65.8279,65.8279,65.8201,65.8201,300.0
2015-07-15 14:05:00,85.12,85.12,85.1,85.1,6551.0,65.8433,65.8433,65.8279,65.8279,6551.0
2015-07-15 14:10:00,85.1,85.11,85.1,85.11,4897.0,65.8279,65.8356,65.8279,65.8356,4897.0
2015-07-15 14:15:00,85.11,85.13,85.08,85.12,10472.0,65.8356,65.8511,65.8124,65.8433,10472.0
2015-07-15 14:20:00,85.13,85.14,85.11,85.13,6828.0,65.8511,65.8588,65.8356,65.8511,6828.0
2015-07-15 14:25:00,85.13,85.13,85.11,85.12,4767.0,65.8511,65.8511,65.8356,65.8433,4767.0
2015-07-15 14:30:00,85.12,85.12,85.06,85.06,12408.0,65.8433,65.8433,65.7969,65.7969,12408.0
2015-07-15 14:35:00,85.04,85.05,84.98,85.0,6516.0,65.7814,65.7892,65.735,65.7505,6516.0
2015-07-15 14:40:00,85.01,85.01,84.9,84.92,10790.0,65.7582,65.7582,65.6732,65.6886,10790.0
2015-07-15 14:45:00,84.9,84.9,84.82,84.85,18038.0,65.6732,65.6732,65.6113,65.6345,18038.0
2015-07-15 14:50:00,84.84,84.85,84.78,84.82,6018.0,65.6267,65.6345,65.5803,65.6113,6018.0
2015-07-15 14:55:00,84.8,84.83,84.77,84.83,7006.0,65.5958,65.619,65.5726,65.619,7006.0
2015-07-15 15:00:00,84.84,84.89,84.84,84.88,37771.0,65.6267,65.6654,65.6267,65.6577,37771.0
2015-07-15 15:05:00,84.88,84.9,84.84,84.86,14132.0,65.6577,65.6732,65.6267,65.6422,14132.0
2015-07-15 15:10:00,84.85,84.89,84.84,84.87,8408.0,65.6345,65.6654,65.6267,65.6499,8408.0
2015-07-15 15:15:00,84.85,84.9,84.85,84.89,11703.0,65.6345,65.6732,65.6345,65.6654,11703.0
2015-07-15 15:20:00,84.88,84.89,84.84,84.84,3162.0,65.6577,65.6654,65.6267,65.6267,3162.0
2015-07-15 15:25:00,84.85,84.92,84.84,84.92,4185.0,65.6345,65.6886,65.6267,65.6886,4185.0
2015-07-15 15:30:00,84.92,84.99,84.91,84.97,13005.0,65.6886,65.7428,65.6809,65.7273,13005.0
2015-07-15 15:35:00,84.97,85.01,84.94,84.96,10128.0,65.7273,65.7582,65.7041,65.7196,10128.0
2015-07-15 15:40:00,84.95,84.96,84.91,84.92,3894.0,65.7118,65.7196,65.6809,65.6886,3894.0
2015-07-15 15:45:00,84.91,84.91,84.89,84.91,4311.0,65.6809,65.6809,65.6654,65.6809,4311.0
2015-07-15 15:50:00,84.92,85.01,84.92,85.01,8618.0,65.6886,65.7582,65.6886,65.7582,8618.0
2015-07-15 15:55:00,85.01,85.01,84.94,84.99,17194.0,65.7582,65.7582,65.7041,65.7428,17194.0
2015-07-16 09:30:00,85.51,85.51,85.43,85.45,5901.0,66.145,66.145,66.0831,66.0986,5901.0
2015-07-16 09:35:00,85.43,85.44,85.43,85.43,1700.0,66.0831,66.0909,66.0831,66.0831,1700.0
2015-07-16 09:40:00,85.42,85.48,85.42,85.47,2843.0,66.0754,66.1218,66.0754,66.1141,2843.0
2015-07-16 09:45:00,85.49,85.51,85.45,85.5,5505.0,66.1295,66.145,66.0986,66.1373,5505.0
2015-07-16 09:50:00,85.54,85.54,85.48,85.49,2574.0,66.1682,66.1682,66.1218,66.1295,2574.0
2015-07-16 09:55:00,85.48,85.5,85.46,85.5,16428.0,66.1218,66.1373,66.1063,66.1373,16428.0
2015-07-16 10:00:00,85.47,85.5,85.44,85.46,22391.0,66.1141,66.1373,66.0909,66.1063,22391.0
2015-07-16 10:05:00,85.44,85.47,85.42,85.44,3389.0,66.0909,66.1141,66.0754,66.0909,3389.0
2015-07-16 10:10:00,85.44,85.47,85.38,85.38,8639.0,66.0909,66.1141,66.0445,66.0445,8639.0
2015-07-16 10:15:00,85.38,85.42,85.38,85.41,18559.0,66.0445,66.0754,66.0445,66.0677,18559.0
2015-07-16 10:20:00,85.42,85.47,85.42,85.47,8680.0,66.0754,66.1141,66.0754,66.1141,8680.0
2015-07-16 10:25:00,85.46,85.49,85.45,85.49,1616.0,66.1063,66.1295,66.0986,66.1295,1616.0
2015-07-16 10:30:00,85.46,85.47,85.46,85.47,1026.0,66.1063,66.1141,66.1063,66.1141,1026.0
2015-07-16 10:35:00,85.43,85.47,85.43,85.45,2299.0,66.0831,66.1141,66.0831,66.0986,2299.0
2015-07-16 10:40:00,85.4,85.41,85.38,85.41,1836.0,66.0599,66.0677,66.0445,66.0677,1836.0
2015-07-16 10:45:00,85.39,85.41,85.38,85.4,3721.0,66.0522,66.0677,66.0445,66.0599,3721.0
2015-07-16 10:50:00,85.43,85.46,85.43,85.46,1520.0,66.0831,66.1063,66.0831,66.1063,1520.0
2015-07-16 10:55:00,85.46,85.49,85.46,85.49,5318.0,66.1063,66.1295,66.1063,66.1295,5318.0
2015-07-16 11:00:00,85.51,85.51,85.47,85.47,2571.0,66.145,66.145,66.1141,66.1141,2571.0
2015-07-16 11:05:00,85.47,85.47,85.43,85.43,1114.0,66.1141,66.1141,66.0831,66.0831,1114.0
2015-07-16 11:10:00,85.42,85.44,85.41,85.42,4072.0,66.0754,66.0909,66.0677,66.0754,4072.0
2015-07-16 11:15:00,85.43,85.43,85.4,85.41,3519.0,66.0831,66.0831,66.0599,66.0677,3519.0
2015-07-16 11:20:00,85.41,85.43,85.4,85.42,664.0,66.0677,66.0831,66.0599,66.0754,664.0
2015-07-16 11:25:00,85.45,85.46,85.44,85.44,2071.0,66.0986,66.1063,66.0909,66.0909,2071.0
2015-07-16 11:30:00,85.46,85.48,85.46,85.48,399.0,66.1063,66.1218,66.1063,66.1218,399.0
2015-07-16 11:35:00,85.49,85.5,85.47,85.5,3793.0,66.1295,66.1373,66.1141,66.1373,3793.0
2015-07-16 11:40:00,85.49,85.5,85.48,85.49,4039.0,66.1295,66.1373,66.1218,66.1295,4039.0
2015-07-16 11:45:00,85.5,85.52,85.49,85.49,5677.0,66.1373,66.1527,66.1295,66.1295,5677.0
2015-07-16 11:50:00,85.49,85.5,85.48,85.48,2554.0,66.1295,66.1373,66.1218,66.1218,2554.0
2015-07-16 11:55:00,85.49,85.49,85.47,85.48,1638.0,66.1295,66.1295,66.1141,66.1218,1638.0
2015-07-16 12:00:00,85.47,85.47,85.45,85.45,858.0,66.1141,66.1141,66.0986,66.0986,858.0
2015-07-16 12:05:00,85.46,85.46,85.44,85.45,3999.0,66.1063,66.1063,66.0909,66.0986,3999.0
2015-07-16 12:10:00,85.46,85.47,85.45,85.47,713.0,66.1063,66.1141,66.0986,66.1141,713.0
2015-07-16 12:15:00,85.46,85.49,85.46,85.49,969.0,66.1063,66.1295,66.1063,66.1295,969.0
2015-07-16 12:20:00,85.5,85.53,85.48,85.49,2398.0,66.1373,66.1605,66.1218,66.1295,2398.0
2015-07-16 12:25:00,85.49,85.49,85.46,85.48,3460.0,66.1295,66.1295,66.1063,66.1218,3460.0
2015-07-16 12:30:00,85.48,85.49,85.47,85.49,2572.0,66.1218,66.1295,66.1141,66.1295,2572.0
2015-07-16 12:35:00,85.48,85.49,85.46,85.49,20676.0,66.1218,66.1295,66.1063,66.1295,20676.0
2015-07-16 12:40:00,85.49,85.5,85.48,85.48,3382.0,66.1295,66.1373,66.1218,66.1218,3382.0
2015-07-16 12:45:00,85.48,85.48,85.47,85.48,3136.0,66.1218,66.1218,66.1141,66.1218,3136.0
2015-07-16 12:50:00,85.46,85.47,85.41,85.44,21770.0,66.1063,66.1141,66.0677,66.0909,21770.0
2015-07-16 12:55:00,85.42,85.43,85.4,85.43,10366.0,66.0754,66.0831,66.0599,66.0831,10366.0
2015-07-16 13:00:00,85.42,85.44,85.4,85.43,2112.0,66.0754,66.0909,66.0599,66.0831,2112.0
2015-07-16 13:05:00,85.43,85.44,85.41,85.41,1911.0,66.0831,66.0909,66.0677,66.0677,1911.0
2015-07-16 13:10:00,85.42,85.42,85.42,85.42,397.0,66.0754,66.0754,66.0754,66.0754,397.0
2015-07-16 13:15:00,85.42,85.43,85.39,85.39,3388.0,66.0754,66.0831,66.0522,66.0522,3388.0
2015-07-16 13:20:00,85.39,85.4,85.37,85.4,7228.0,66.0522,66.0599,66.0367,66.0599,7228.0
2015-07-16 13:25:00,85.41,85.45,85.4,85.44,6808.0,66.0677,66.0986,66.0599,66.0909,6808.0
2015-07-16 13:30:00,85.43,85.45,85.42,85.42,5317.0,66.0831,66.0986,66.0754,66.0754,5317.0
2015-07-16 13:35:00,85.42,85.43,85.4,85.43,2919.0,66.0754,66.0831,66.0599,66.0831,2919.0
2015-07-16 13:40:00,85.42,85.43,85.41,85.42,1871.0,66.0754,66.0831,66.0677,66.0754,1871.0
2015-07-16 13:45:00,85.41,85.45,85.41,85.45,2019.0,66.0677,66.0986,66.0677,66.0986,2019.0
2015-07-16 13:50:00,85.44,85.44,85.41,85.42,9966.0,66.0909,66.0909,66.0677,66.0754,9966.0
2015-07-16 13:55:00,85.42,85.43,85.39,85.41,4789.0,66.0754,66.0831,66.0522,66.0677,4789.0
2015-07-16 14:00:00,85.39,85.42,85.38,85.42,9119.0,66.0522,66.0754,66.0445,66.0754,9119.0
2015-07-16 14:05:00,85.42,85.45,85.41,85.44,4333.0,66.0754,66.0986,66.0677,66.0909,4333.0
2015-07-16 14:10:00,85.44,85.45,85.42,85.43,3106.0,66.0909,66.0986,66.0754,66.0831,3106.0
2015-07-16 14:15:00,85.43,85.45,85.42,85.44,2302.0,66.0831,66.0986,66.0754,66.0909,2302.0
2015-07-16 14:20:00,85.43,85.45,85.43,85.44,7659.0,66.0831,66.0986,66.0831,66.0909,7659.0
2015-07-16 14:25:00,85.44,85.46,85.44,85.45,4682.0,66.0909,66.1063,66.0909,66.0986,4682.0
2015-07-16 14:30:00,85.45,85.51,85.44,85.49,10609.0,66.0986,66.145,66.0909,66.1295,10609.0
2015-07-16 14:35:00,85.5,85.5,85.48,85.5,3883.0,66.1373,66.1373,66.1218,66.1373,3883.0
2015-07-16 14:40:00,85.5,85.54,85.49,85.52,2100.0,66.1373,66.1682,66.1295,66.1527,2100.0
2015-07-16 14:45:00,85.53,85.53,85.48,85.49,2947.0,66.1605,66.1605,66.1218,66.1295,2947.0
2015-07-16 14:50:00,85.5,85.52,85.49,85.5,8777.0,66.1373,66.1527,66.1295,66.1373,8777.0
2015-07-16 14:55:00,85.49,85.5,85.46,85.47,2817.0,66.1295,66.1373,66.1063,66.1141,2817.0
2015-07-16 15:00:00,85.48,85.49,85.47,85.49,7464.0,66.1218,66.1295,66.1141,66.1295,7464.0
2015-07-16 15:05:00,85.48,85.48,85.45,85.45,6240.0,66.1218,66.1218,66.0986,66.0986,6240.0
2015-07-16 15:10:00,85.43,85.5,85.43,85.48,9049.0,66.0831,66.1373,66.0831,66.1218,9049.0
2015-07-16 15:15:00,85.48,85.53,85.48,85.49,14697.0,66.1218,66.1605,66.1218,66.1295,14697.0
2015-07-16 15:20:00,85.49,85.52,85.48,85.5,36644.0,66.1295,66.1527,66.1218,66.1373,36644.0
2015-07-16 15:25:00,85.49,85.54,85.49,85.53,4644.0,66.1295,66.1682,66.1295,66.1605,4644.0
2015-07-16 15:30:00,85.53,85.55,85.52,85.54,4128.0,66.1605,66.176,66.1527,66.1682,4128.0
2015-07-16 15:35:00,85.54,85.55,85.53,85.54,3762.0,66.1682,66.176,66.1605,66.1682,3762.0
2015-07-16 15:40:00,85.54,85.55,85.53,85.53,5956.0,66.1682,66.176,66.1605,66.1605,5956.0
2015-07-16 15:45:00,85.54,85.54,85.53,85.53,2279.0,66.1682,66.1682,66.1605,66.1605,2279.0
2015-07-16 15:50:00,85.54,85.55,85.53,85.54,2832.0,66.1682,66.176,66.1605,66.1682,2832.0
2015-07-16 15:55:00,85.55,85.56,85.53,85.53,11463.0,66.176,66.1837,66.1605,66.1605,11463.0
2015-07-17 09:30:00,85.42,85.42,85.22,85.27,10071.0,66.0754,66.0754,65.9207,65.9594,10071.0
2015-07-17 09:35:00,85.23,85.23,85.23,85.23,390.0,65.9284,65.9284,65.9284,65.9284,390.0
2015-07-17 09:40:00,85.19,85.2,85.15,85.19,3437.0,65.8975,65.9052,65.8665,65.8975,3437.0
2015-07-17 09:45:00,85.16,85.16,85.1,85.13,5255.0,65.8743,65.8743,65.8279,65.8511,5255.0
2015-07-17 09:50:00,85.17,85.19,85.15,85.15,1606.0,65.882,65.8975,65.8665,65.8665,1606.0
2015-07-17 09:55:00,85.15,85.2,85.14,85.19,12636.0,65.8665,65.9052,65.8588,65.8975,12636.0
2015-07-17 10:00:00,85.14,85.18,85.12,85.18,2015.0,65.8588,65.8897,65.8433,65.8897,2015.0
2015-07-17 10:05:00,85.19,85.2,85.15,85.15,2787.0,65.8975,65.9052,65.8665,65.8665,2787.0
2015-07-17 10:10:00,85.14,85.15,85.08,85.08,8024.0,65.8588,65.8665,65.8124,65.8124,8024.0
2015-07-17 10:15:00,85.08,85.12,85.06,85.1,9973.0,65.8124,65.8433,65.7969,65.8279,9973.0
2015-07-17 10:20:00,85.1,85.12,85.09,85.11,5033.0,65.8279,65.8433,65.8201,65.8356,5033.0
2015-07-17 10:25:00,85.11,85.13,85.08,85.09,6229.0,65.8356,65.8511,65.8124,65.8201,6229.0
2015-07-17 10:30:00,85.1,85.12,85.07,85.1,5926.0,65.8279,65.8433,65.8047,65.8279,5926.0
2015-07-17 10:35:00,85.11,85.11,85.08,85.09,7957.0,65.8356,65.8356,65.8124,65.8201,7957.0
2015-07-17 10:40:00,85.11,85.14,85.11,85.12,6356.0,65.8356,65.8588,65.8356,65.8433,6356.0
2015-07-17 10:45:00,85.11,85.14,85.11,85.13,5855.0,65.8356,65.8588,65.8356,65.8511,5855.0
2015-07-17 10:50:00,85.12,85.12,85.08,85.11,23057.0,65.8433,65.8433,65.8124,65.8356,23057.0
2015-07-17 10:55:00,85.12,85.15,85.11,85.12,73541.0,65.8433,65.8665,65.8356,65.8433,73541.0
2015-07-17 11:00:00,85.13,85.15,85.12,85.15,9657.0,65.8511,65.8665,65.8433,65.8665,9657.0
2015-07-17 11:05:00,85.15,85.16,85.14,85.14,2657.0,65.8665,65.8743,65.8588,65.8588,2657.0
2015-07-17 11:10:00,85.15,85.15,85.13,85.13,885.0,65.8665,65.8665,65.8511,65.8511,885.0
2015-07-17 11:15:00,85.13,85.13,85.1,85.11,3253.0,65.8511,65.8511,65.8279,65.8356,3253.0
2015-07-17 11:20:00,85.11,85.12,85.09,85.1,7879.0,65.8356,65.8433,65.8201,65.8279,7879.0
2015-07-17 11:25:00,85.11,85.14,85.1,85.13,12791.0,65.8356,65.8588,65.8279,65.8511,12791.0
2015-07-17 11:30:00,85.12,85.15,85.12,85.13,9485.0,65.8433,65.8665,65.8433,65.8511,9485.0
2015-07-17 11:35:00,85.13,85.14,85.11,85.12,8433.0,65.8511,65.8588,65.8356,65.8433,8433.0
2015-07-17 11:40:00,85.12,85.14,85.11,85.13,3177.0,65.8433,65.8588,65.8356,65.8511,3177.0
2015-07-17 11:45:00,85.12,85.14,85.11,85.12,1946.0,65.8433,65.8588,65.8356,65.8433,1946.0
2015-07-17 11:50:00,85.11,85.14,85.11,85.13,2746.0,65.8356,65.8588,65.8356,65.8511,2746.0
2015-07-17 11:55:00,85.12,85.14,85.1,85.12,8911.0,65.8433,65.8588,65.8279,65.8433,8911.0
2015-07-17 12:00:00,85.11,85.11,85.09,85.09,4052.0,65.8356,65.8356,65.8201,65.8201,4052.0
2015-07-17 12:05:00,85.1,85.11,85.1,85.1,2007.0,65.8279,65.8356,65.8279,65.8279,2007.0
2015-07-17 12:10:00,85.11,85.13,85.11,85.13,3522.0,65.8356,65.8511,65.8356,65.8511,3522.0
2015-07-17 12:15:00,85.14,85.15,85.12,85.12,6304.0,65.8588,65.8665,65.8433,65.8433,6304.0
2015-07-17 12:20:00,85.12,85.12,85.07,85.08,5401.0,65.8433,65.8433,65.8047,65.8124,5401.0
2015-07-17 12:25:00,85.09,85.11,85.09,85.1,2324.0,65.8201,65.8356,65.8201,65.8279,2324.0
2015-07-17 12:30:00,85.1,85.12,85.09,85.09,2650.0,65.8279,65.8433,65.8201,65.8201,2650.0
2015-07-17 12:35:00,85.09,85.11,85.08,85.08,3536.0,65.8201,65.8356,65.8124,65.8124,3536.0
2015-07-17 12:40:00,85.09,85.1,85.08,85.09,2517.0,65.8201,65.8279,65.8124,65.8201,2517.0
2015-07-17 12:45:00,85.09,85.13,85.09,85.11,4267.0,65.8201,65.8511,65.8201,65.8356,4267.0
2015-07-17 12:50:00,85.11,85.14,85.1,85.13,1605.0,65.8356,65.8588,65.8279,65.8511,1605.0
2015-07-17 12:55:00,85.13,85.14,85.12,85.14,1101.0,65.8511,65.8588,65.8433,65.8588,1101.0
2015-07-17 13:00:00,85.12,85.15,85.12,85.13,2750.0,65.8433,65.8665,65.8433,65.8511,2750.0
2015-07-17 13:05:00,85.15,85.16,85.14,85.16,2830.0,65.8665,65.8743,65.8588,65.8743,2830.0
2015-07-17 13:10:00,85.17,85.17,85.14,85.14,2247.0,65.882,65.882,65.8588,65.8588,2247.0
2015-07-17 13:15:00,85.14,85.16,85.13,85.15,6164.0,65.8588,65.8743,65.8511,65.8665,6164.0
2015-07-17 13:20:00,85.15,85.16,85.12,85.13,2481.0,65.8665,65.8743,65.8433,65.8511,2481.0
2015-07-17 13:25:00,85.13,85.13,85.13,85.13,400.0,65.8511,65.8511,65.8511,65.8511,400.0
2015-07-17 13:30:00,85.13,85.13,85.11,85.11,3744.0,65.8511,65.8511,65.8356,65.8356,3744.0
2015-07-17 13:35:00,85.12,85.14,85.12,85.14,5763.0,65.8433,65.8588,65.8433,65.8588,5763.0
2015-07-17 13:40:00,85.14,85.14,85.12,85.14,5307.0,65.8588,65.8588,65.8433,65.8588,5307.0
2015-07-17 13:45:00,85.14,85.15,85.12,85.13,13805.0,65.8588,65.8665,65.8433,65.8511,13805.0
2015-07-17 13:50:00,85.14,85.14,85.12,85.13,3146.0,65.8588,65.8588,65.8433,65.8511,3146.0
2015-07-17 13:55:00,85.12,85.13,85.1,85.11,3957.0,65.8433,65.8511,65.8279,65.8356,3957.0
2015-07-17 14:00:00,85.11,85.13,85.1,85.12,9992.0,65.8356,65.8511,65.8279,65.8433,9992.0
2015-07-17 14:05:00,85.12,85.15,85.11,85.13,4537.0,65.8433,65.8665,65.8356,65.8511,4537.0
2015-07-17 14:10:00,85.14,85.16,85.13,85.15,5415.0,65.8588,65.8743,65.8511,65.8665,5415.0
2015-07-17 14:15:00,85.15,85.17,85.14,85.17,5197.0,65.8665,65.882,65.8588,65.882,5197.0
2015-07-17 14:20:00,85.17,85.19,85.16,85.19,7836.0,65.882,65.8975,65.8743,65.8975,7836.0
2015-07-17 14:25:00,85.2,85.21,85.19,85.2,12066.0,65.9052,65.913,65.8975,65.9052,12066.0
2015-07-17 14:30:00,85.21,85.21,85.18,85.2,3912.0,65.913,65.913,65.8897,65.9052,3912.0
2015-07-17 14:35:00,85.2,85.2,85.18,85.19,4647.0,65.9052,65.9052,65.8897,65.8975,4647.0
2015-07-17 14:40:00,85.19,85.2,85.18,85.18,6868.0,65.8975,65.9052,65.8897,65.8897,6868.0
2015-07-17 14:45:00,85.19,85.21,85.19,85.21,6399.0,65.8975,65.913,65.8975,65.913,6399.0
2015-07-17 14:50:00,85.2,85.22,85.19,85.22,5309.0,65.9052,65.9207,65.8975,65.9207,5309.0
2015-07-17 14:55:00,85.21,85.23,85.19,85.22,8133.0,65.913,65.9284,65.8975,65.9207,8133.0
2015-07-17 15:00:00,85.21,85.22,85.18,85.19,9759.0,65.913,65.9207,65.8897,65.8975,9759.0
2015-07-17 15:05:00,85.2,85.2,85.18,85.18,928.0,65.9052,65.9052,65.8897,65.8897,928.0
2015-07-17 15:10:00,85.18,85.2,85.18,85.19,6896.0,65.8897,65.9052,65.8897,65.8975,6896.0
2015-07-17 15:15:00,85.18,85.21,85.18,85.2,4549.0,65.8897,65.913,65.8897,65.9052,4549.0
2015-07-17 15:20:00,85.22,85.22,85.2,85.22,6698.0,65.9207,65.9207,65.9052,65.9207,6698.0
2015-07-17 15:25:00,85.22,85.25,85.2,85.25,11933.0,65.9207,65.9439,65.9052,65.9439,11933.0
2015-07-17 15:30:00,85.25,85.26,85.23,85.24,2962.0,65.9439,65.9516,65.9284,65.9362,2962.0
2015-07-17 15:35:00,85.26,85.27,85.25,85.26,3002.0,65.9516,65.9594,65.9439,65.9516,3002.0
2015-07-17 15:40:00,85.27,85.27,85.24,85.27,15559.0,65.9594,65.9594,65.9362,65.9594,15559.0
2015-07-17 15:45:00,85.27,85.3,85.27,85.29,4717.0,65.9594,65.9826,65.9594,65.9748,4717.0
2015-07-17 15:50:00,85.29,85.3,85.28,85.28,23816.0,65.9748,65.9826,65.9671,65.9671,23816.0
2015-07-17 15:55:00,85.28,85.29,85.24,85.26,32672.0,65.9671,65.9748,65.9362,65.9516,32672.0
2015-07-20 09:30:00,85.36,85.36,85.24,85.28,13158.0,66.029,66.029,65.9362,65.9671,13158.0
2015-07-20 09:35:00,85.23,85.24,85.19,85.22,7563.0,65.9284,65.9362,65.8975,65.9207,7563.0
2015-07-20 09:40:00,85.19,85.21,85.15,85.17,9431.0,65.8975,65.913,65.8665,65.882,9431.0
2015-07-20 09:45:00,85.15,85.15,85.1,85.12,6237.0,65.8665,65.8665,65.8279,65.8433,6237.0
2015-07-20 09:50:00,85.14,85.15,85.11,85.14,4634.0,65.8588,65.8665,65.8356,65.8588,4634.0
2015-07-20 09:55:00,85.15,85.16,85.05,85.06,24920.0,65.8665,65.8743,65.7892,65.7969,24920.0
2015-07-20 10:00:00,85.05,85.08,85.04,85.05,8582.0,65.7892,65.8124,65.7814,65.7892,8582.0
2015-07-20 10:05:00,85.03,85.08,85.02,85.07,8351.0,65.7737,65.8124,65.766,65.8047,8351.0
2015-07-20 10:10:00,85.07,85.11,85.06,85.1,1419.0,65.8047,65.8356,65.7969,65.8279,1419.0
2015-07-20 10:15:00,85.09,85.13,85.08,85.09,3815.0,65.8201,65.8511,65.8124,65.8201,3815.0
2015-07-20 10:20:00,85.08,85.12,85.08,85.12,3700.0,65.8124,65.8433,65.8124,65.8433,3700.0
2015-07-20 10:25:00,85.12,85.15,85.11,85.11,4655.0,65.8433,65.8665,65.8356,65.8356,4655.0
2015-07-20 10:30:00,85.09,85.12,85.09,85.1,758.0,65.8201,65.8433,65.8201,65.8279,758.0
2015-07-20 10:35:00,85.08,85.1,85.07,85.1,3604.0,65.8124,65.8279,65.8047,65.8279,3604.0
2015-07-20 10:40:00,85.08,85.08,85.06,85.06,2226.0,65.8124,65.8124,65.7969,65.7969,2226.0
2015-07-20 10:45:00,85.08,85.09,85.08,85.09,729.0,65.8124,65.8201,65.8124,65.8201,729.0
2015-07-20 10:50:00,85.08,85.1,85.07,85.1,263530.0,65.8124,65.8279,65.8047,65.8279,263530.0
2015-07-20 10:55:00,85.11,85.17,85.11,85.16,2934.0,65.8356,65.882,65.8356,65.8743,2934.0
2015-07-20 11:00:00,85.16,85.18,85.15,85.18,3510.0,65.8743,65.8897,65.8665,65.8897,3510.0
2015-07-20 11:05:00,85.17,85.21,85.17,85.2,3273.0,65.882,65.913,65.882,65.9052,3273.0
2015-07-20 11:10:00,85.2,85.21,85.18,85.19,2263.0,65.9052,65.913,65.8897,65.8975,2263.0
2015-07-20 11:15:00,85.2,85.22,85.2,85.22,1897.0,65.9052,65.9207,65.9052,65.9207,1897.0
2015-07-20 11:20:00,85.2,85.22,85.19,85.22,2637.0,65.9052,65.9207,65.8975,65.9207,2637.0
2015-07-20 11:25:00,85.22,85.26,85.2,85.2,14403.0,65.9207,65.9516,65.9052,65.9052,14403.0
2015-07-20 11:30:00,85.21,85.21,85.18,85.19,3454.0,65.913,65.913,65.8897,65.8975,3454.0
2015-07-20 11:35:00,85.19,85.21,85.19,85.2,2063.0,65.8975,65.913,65.8975,65.9052,2063.0
2015-07-20 11:40:00,85.2,85.21,85.18,85.21,2192.0,65.9052,65.913,65.8897,65.913,2192.0
2015-07-20 11:45:00,85.2,85.22,85.2,85.2,8676.0,65.9052,65.9207,65.9052,65.9052,8676.0
2015-07-20 11:50:00,85.21,85.22,85.2,85.2,2411.0,65.913,65.9207,65.9052,65.9052,2411.0
2015-07-20 11:55:00,85.2,85.24,85.19,85.24,1137.0,65.9052,65.9362,65.8975,65.9362,1137.0
2015-07-20 12:00:00,85.23,85.25,85.23,85.25,1609.0,65.9284,65.9439,65.9284,65.9439,1609.0
2015-07-20 12:05:00,85.25,85.26,85.23,85.23,5156.0,65.9439,65.9516,65.9284,65.9284,5156.0
2015-07-20 12:10:00,85.23,85.24,85.23,85.23,1825.0,65.9284,65.9362,65.9284,65.9284,1825.0
2015-07-20 12:15:00,85.24,85.26,85.24,85.26,1776.0,65.9362,65.9516,65.9362,65.9516,1776.0
2015-07-20 12:20:00,85.27,85.27,85.22,85.23,1882.0,65.9594,65.9594,65.9207,65.9284,1882.0
2015-07-20 12:25:00,85.21,85.22,85.2,85.2,2662.0,65.913,65.9207,65.9052,65.9052,2662.0
2015-07-20 12:30:00,85.21,85.23,85.21,85.23,1336.0,65.913,65.9284,65.913,65.9284,1336.0
2015-07-20 12:35:00,85.21,85.24,85.21,85.22,2243.0,65.913,65.9362,65.913,65.9207,2243.0
2015-07-20 12:40:00,85.23,85.26,85.23,85.26,3779.0,65.9284,65.9516,65.9284,65.9516,3779.0
2015-07-20 12:45:00,85.26,85.26,85.24,85.24,1717.0,65.9516,65.9516,65.9362,65.9362,1717.0
2015-07-20 12:50:00,85.24,85.25,85.22,85.23,1279.0,65.9362,65.9439,65.9207,65.9284,1279.0
2015-07-20 12:55:00,85.22,85.22,85.21,85.22,1204.0,65.9207,65.9207,65.913,65.9207,1204.0
2015-07-20 13:00:00,85.24,85.24,85.22,85.24,2702.0,65.9362,65.9362,65.9207,65.9362,2702.0
2015-07-20 13:05:00,85.23,85.24,85.23,85.23,103.0,65.9284,65.9362,65.9284,65.9284,103.0
2015-07-20 13:10:00,85.22,85.23,85.21,85.22,3657.0,65.9207,65.9284,65.913,65.9207,3657.0
2015-07-20 13:15:00,85.22,85.23,85.2,85.21,5765.0,65.9207,65.9284,65.9052,65.913,5765.0
2015-07-20 13:20:00,85.21,85.23,85.2,85.22,2946.0,65.913,65.9284,65.9052,65.9207,2946.0
2015-07-20 13:25:00,85.23,85.25,85.22,85.25,939.0,65.9284,65.9439,65.9207,65.9439,939.0
2015-07-20 13:30:00,85.26,85.26,85.24,85.26,1208.0,65.9516,65.9516,65.9362,65.9516,1208.0
2015-07-20 13:35:00,85.26,85.28,85.25,85.26,5065.0,65.9516,65.9671,65.9439,65.9516,5065.0
2015-07-20 13:40:00,85.25,85.27,85.25,85.27,2008.0,65.9439,65.9594,65.9439,65.9594,2008.0
2015-07-20 13:45:00,85.27,85.27,85.2,85.22,7752.0,65.9594,65.9594,65.9052,65.9207,7752.0
2015-07-20 13:50:00,85.22,85.23,85.21,85.23,845.0,65.9207,65.9284,65.913,65.9284,845.0
2015-07-20 13:55:00,85.23,85.24,85.19,85.2,12169.0,65.9284,65.9362,65.8975,65.9052,12169.0
2015-07-20 14:00:00,85.2,85.23,85.2,85.22,3792.0,65.9052,65.9284,65.9052,65.9207,3792.0
2015-07-20 14:05:00,85.23,85.24,85.22,85.23,7483.0,65.9284,65.9362,65.9207,65.9284,7483.0
2015-07-20 14:10:00,85.24,85.26,85.23,85.25,7145.0,65.9362,65.9516,65.9284,65.9439,7145.0
2015-07-20 14:15:00,85.25,85.26,85.21,85.22,8443.0,65.9439,65.9516,65.913,65.9207,8443.0
2015-07-20 14:20:00,85.22,85.25,85.22,85.24,1777.0,65.9207,65.9439,65.9207,65.9362,1777.0
2015-07-20 14:25:00,85.25,85.3,85.24,85.29,12378.0,65.9439,65.9826,65.9362,65.9748,12378.0
2015-07-20 14:30:00,85.29,85.3,85.27,85.28,11781.0,65.9748,65.9826,65.9594,65.9671,11781.0
2015-07-20 14:35:00,85.28,85.3,85.26,85.27,4212.0,65.9671,65.9826,65.9516,65.9594,4212.0
2015-07-20 14:40:00,85.27,85.28,85.25,85.27,6559.0,65.9594,65.9671,65.9439,65.9594,6559.0
2015-07-20 14:45:00,85.27,85.27,85.24,85.25,3632.0,65.9594,65.9594,65.9362,65.9439,3632.0
2015-07-20 14:50:00,85.24,85.26,85.23,85.25,9745.0,65.9362,65.9516,65.9284,65.9439,9745.0
2015-07-20 14:55:00,85.25,85.26,85.22,85.23,4434.0,65.9439,65.9516,65.9207,65.9284,4434.0
2015-07-20 15:00:00,85.23,85.25,85.23,85.24,3787.0,65.9284,65.9439,65.9284,65.9362,3787.0
2015-07-20 15:05:00,85.23,85.29,85.22,85.28,8984.0,65.9284,65.9748,65.9207,65.9671,8984.0
2015-07-20 15:10:00,85.28,85.31,85.27,85.29,10616.0,65.9671,65.9903,65.9594,65.9748,10616.0
2015-07-20 15:15:00,85.29,85.3,85.23,85.23,18194.0,65.9748,65.9826,65.9284,65.9284,18194.0
2015-07-20 15:20:00,85.22,85.25,85.21,85.23,68743.0,65.9207,65.9439,65.913,65.9284,68743.0
2015-07-20 15:25:00,85.25,85.25,85.2,85.2,6793.0,65.9439,65.9439,65.9052,65.9052,6793.0
2015-07-20 15:30:00,85.21,85.23,85.21,85.22,4149.0,65.913,65.9284,65.913,65.9207,4149.0
2015-07-20 15:35:00,85.22,85.22,85.17,85.17,15075.0,65.9207,65.9207,65.882,65.882,15075.0
2015-07-20 15:40:00,85.18,85.18,85.11,85.13,18195.0,65.8897,65.8897,65.8356,65.8511,18195.0
2015-07-20 15:45:00,85.13,85.17,85.13,85.16,19877.0,65.8511,65.882,65.8511,65.8743,19877.0
2015-07-20 15:50:00,85.15,85.17,85.14,85.14,986340.0,65.8665,65.882,65.8588,65.8588,986340.0
2015-07-20 15:55:00,85.14,85.19,85.14,85.16,49792.0,65.8588,65.8975,65.8588,65.8743,49792.0
2015-07-21 09:30:00,85.13,85.13,84.98,85.04,82869.0,65.8511,65.8511,65.735,65.7814,82869.0
2015-07-21 09:35:00,85.0,85.04,84.97,85.03,32304.0,65.7505,65.7814,65.7273,65.7737,32304.0
2015-07-21 09:40:00,85.06,85.11,85.03,85.09,5620.0,65.7969,65.8356,65.7737,65.8201,5620.0
2015-07-21 09:45:00,85.08,85.09,85.06,85.09,8410.0,65.8124,65.8201,65.7969,65.8201,8410.0
2015-07-21 09:50:00,85.11,85.11,85.02,85.03,3516.0,65.8356,65.8356,65.766,65.7737,3516.0
2015-07-21 09:55:00,85.01,85.07,85.01,85.07,9593.0,65.7582,65.8047,65.7582,65.8047,9593.0
2015-07-21 10:00:00,85.08,85.09,85.05,85.05,20869.0,65.8124,65.8201,65.7892,65.7892,20869.0
2015-07-21 10:05:00,85.07,85.08,85.01,85.01,8256.0,65.8047,65.8124,65.7582,65.7582,8256.0
2015-07-21 10:10:00,84.99,85.02,84.97,85.02,15253.0,65.7428,65.766,65.7273,65.766,15253.0
2015-07-21 10:15:00,85.01,85.03,84.99,84.99,2402.0,65.7582,65.7737,65.7428,65.7428,2402.0
2015-07-21 10:20:00,84.99,85.02,84.99,85.0,66670.0,65.7428,65.766,65.7428,65.7505,66670.0
2015-07-21 10:25:00,85.01,85.03,85.0,85.02,11399.0,65.7582,65.7737,65.7505,65.766,11399.0
2015-07-21 10:30:00,85.01,85.01,84.97,84.98,7621.0,65.7582,65.7582,65.7273,65.735,7621.0
2015-07-21 10:35:00,84.98,84.99,84.97,84.98,7375.0,65.735,65.7428,65.7273,65.735,7375.0
2015-07-21 10:40:00,84.96,84.97,84.93,84.93,10398.0,65.7196,65.7273,65.6964,65.6964,10398.0
2015-07-21 10:45:00,84.92,84.94,84.9,84.92,8437.0,65.6886,65.7041,65.6732,65.6886,8437.0
2015-07-21 10:50:00,84.9,84.9,84.85,84.87,10200.0,65.6732,65.6732,65.6345,65.6499,10200.0
2015-07-21 10:55:00,84.88,84.92,84.88,84.9,12015.0,65.6577,65.6886,65.6577,65.6732,12015.0
2015-07-21 11:00:00,84.9,84.92,84.87,84.88,13670.0,65.6732,65.6886,65.6499,65.6577,13670.0
2015-07-21 11:05:00,84.88,84.88,84.81,84.82,6196.0,65.6577,65.6577,65.6035,65.6113,6196.0
2015-07-21 11:10:00,84.84,84.84,84.79,84.82,6706.0,65.6267,65.6267,65.5881,65.6113,6706.0
2015-07-21 11:15:00,84.81,84.81,84.77,84.78,5367.0,65.6035,65.6035,65.5726,65.5803,5367.0
2015-07-21 11:20:00,84.75,84.78,84.73,84.76,8861.0,65.5571,65.5803,65.5417,65.5649,8861.0
2015-07-21 11:25:00,84.79,84.8,84.78,84.8,11087.0,65.5881,65.5958,65.5803,65.5958,11087.0
2015-07-21 11:30:00,84.79,84.8,84.77,84.79,8239.0,65.5881,65.5958,65.5726,65.5881,8239.0
2015-07-21 11:35:00,84.78,84.79,84.74,84.76,10467.0,65.5803,65.5881,65.5494,65.5649,10467.0
2015-07-21 11:40:00,84.75,84.77,84.75,84.77,7198.0,65.5571,65.5726,65.5571,65.5726,7198.0
2015-07-21 11:45:00,84.77,84.78,84.74,84.78,5151.0,65.5726,65.5803,65.5494,65.5803,5151.0
2015-07-21 11:50:00,84.78,84.78,84.72,84.75,7433.0,65.5803,65.5803,65.5339,65.5571,7433.0
2015-07-21 11:55:00,84.74,84.74,84.72,84.73,11100.0,65.5494,65.5494,65.5339,65.5417,11100.0
2015-07-21 12:00:00,84.73,84.75,84.71,84.72,6631.0,65.5417,65.5571,65.5262,65.5339,6631.0
2015-07-21 12:05:00,84.72,84.75,84.71,84.73,3540.0,65.5339,65.5571,65.5262,65.5417,3540.0
2015-07-21 12:10:00,84.73,84.74,84.69,84.71,7088.0,65.5417,65.5494,65.5107,65.5262,7088.0
2015-07-21 12:15:00,84.71,84.72,84.68,84.7,5543.0,65.5262,65.5339,65.503,65.5184,5543.0
2015-07-21 12:20:00,84.68,84.7,84.66,84.69,4633.0,65.503,65.5184,65.4875,65.5107,4633.0
2015-07-21 12:25:00,84.69,84.71,84.69,84.71,4581.0,65.5107,65.5262,65.5107,65.5262,4581.0
2015-07-21 12:30:00,84.72,84.74,84.71,84.72,51705.0,65.5339,65.5494,65.5262,65.5339,51705.0
2015-07-21 12:35:00,84.71,84.71,84.69,84.71,6732.0,65.5262,65.5262,65.5107,65.5262,6732.0
2015-07-21 12:40:00,84.71,84.73,84.67,84.69,3475.0,65.5262,65.5417,65.4952,65.5107,3475.0
2015-07-21 12:45:00,84.69,84.7,84.65,84.67,6476.0,65.5107,65.5184,65.4798,65.4952,6476.0
2015-07-21 12:50:00,84.66,84.67,84.62,84.65,10450.0,65.4875,65.4952,65.4566,65.4798,10450.0
2015-07-21 12:55:00,84.66,84.69,84.65,84.68,6621.0,65.4875,65.5107,65.4798,65.503,6621.0
2015-07-21 13:00:00,84.67,84.67,84.62,84.62,10282.0,65.4952,65.4952,65.4566,65.4566,10282.0
2015-07-21 13:05:00,84.62,84.62,84.58,84.6,16185.0,65.4566,65.4566,65.4256,65.4411,16185.0
2015-07-21 13:10:00,84.61,84.61,84.58,84.59,10980.0,65.4488,65.4488,65.4256,65.4334,10980.0
2015-07-21 13:15:00,84.59,84.63,84.59,84.62,7784.0,65.4334,65.4643,65.4334,65.4566,7784.0
2015-07-21 13:20:00,84.62,84.62,84.57,84.59,7743.0,65.4566,65.4566,65.4179,65.4334,7743.0
2015-07-21 13:25:00,84.59,84.61,84.58,84.58,3915.0,65.4334,65.4488,65.4256,65.4256,3915.0
2015-07-21 13:30:00,84.58,84.59,84.55,84.55,13268.0,65.4256,65.4334,65.4024,65.4024,13268.0
2015-07-21 13:35:00,84.54,84.56,84.53,84.55,8108.0,65.3947,65.4102,65.3869,65.4024,8108.0
2015-07-21 13:40:00,84.56,84.58,84.55,84.57,9905.0,65.4102,65.4256,65.4024,65.4179,9905.0
2015-07-21 13:45:00,84.57,84.6,84.57,84.59,2437.0,65.4179,65.4411,65.4179,65.4334,2437.0
2015-07-21 13:50:00,84.58,84.58,84.55,84.56,7970.0,65.4256,65.4256,65.4024,65.4102,7970.0
2015-07-21 13:55:00,84.55,84.58,84.55,84.57,2779.0,65.4024,65.4256,65.4024,65.4179,2779.0
2015-07-21 14:00:00,84.56,84.56,84.51,84.53,21442.0,65.4102,65.4102,65.3715,65.3869,21442.0
2015-07-21 14:05:00,84.52,84.54,84.51,84.52,36548.0,65.3792,65.3947,65.3715,65.3792,36548.0
2015-07-21 14:10:00,84.51,84.52,84.49,84.51,12625.0,65.3715,65.3792,65.356,65.3715,12625.0
2015-07-21 14:15:00,84.51,84.56,84.5,84.55,8314.0,65.3715,65.4102,65.3637,65.4024,8314.0
2015-07-21 14:20:00,84.56,84.61,84.55,84.61,7163.0,65.4102,65.4488,65.4024,65.4488,7163.0
2015-07-21 14:25:00,84.61,84.65,84.61,84.65,20955.0,65.4488,65.4798,65.4488,65.4798,20955.0
2015-07-21 14:30:00,84.66,84.66,84.62,84.63,12714.0,65.4875,65.4875,65.4566,65.4643,12714.0
2015-07-21 14:35:00,84.63,84.64,84.61,84.64,10379.0,65.4643,65.472,65.4488,65.472,10379.0
2015-07-21 14:40:00,84.65,84.65,84.61,84.62,5897.0,65.4798,65.4798,65.4488,65.4566,5897.0
2015-07-21 14:45:00,84.61,84.62,84.58,84.58,12377.0,65.4488,65.4566,65.4256,65.4256,12377.0
2015-07-21 14:50:00,84.57,84.58,84.52,84.54,21971.0,65.4179,65.4256,65.3792,65.3947,21971.0
2015-07-21 14:55:00,84.55,84.56,84.53,84.54,6880.0,65.4024,65.4102,65.3869,65.3947,6880.0
2015-07-21 15:00:00,84.56,84.56,84.51,84.53,13663.0,65.4102,65.4102,65.3715,65.3869,13663.0
2015-07-21 15:05:00,84.53,84.54,84.51,84.54,5835.0,65.3869,65.3947,65.3715,65.3947,5835.0
2015-07-21 15:10:00,84.53,84.57,84.53,84.57,3736.0,65.3869,65.4179,65.3869,65.4179,3736.0
2015-07-21 15:15:00,84.57,84.6,84.56,84.59,3725.0,65.4179,65.4411,65.4102,65.4334,3725.0
2015-07-21 15:20:00,84.59,84.59,84.56,84.57,5925.0,65.4334,65.4334,65.4102,65.4179,5925.0
2015-07-21 15:25:00,84.57,84.6,84.55,84.6,7393.0,65.4179,65.4411,65.4024,65.4411,7393.0
2015-07-21 15:30:00,84.6,84.68,84.59,84.67,6986.0,65.4411,65.503,65.4334,65.4952,6986.0
2015-07-21 15:35:00,84.66,84.69,84.65,84.69,6698.0,65.4875,65.5107,65.4798,65.5107,6698.0
2015-07-21 15:40:00,84.69,84.7,84.65,84.69,8355.0,65.5107,65.5184,65.4798,65.5107,8355.0
2015-07-21 15:45:00,84.67,84.72,84.67,84.72,7888.0,65.4952,65.5339,65.4952,65.5339,7888.0
2015-07-21 15:50:00,84.71,84.73,84.69,84.72,9782.0,65.5262,65.5417,65.5107,65.5339,9782.0
2015-07-21 15:55:00,84.69,84.7,84.64,84.7,14981.0,65.5107,65.5184,65.472,65.5184,14981.0
2015-07-22 09:30:00,84.61,84.69,84.48,84.6,91599.0,65.4488,65.5107,65.3483,65.4411,91599.0
2015-07-22 09:35:00,84.61,84.63,84.6,84.6,24412.0,65.4488,65.4643,65.4411,65.4411,24412.0
2015-07-22 09:40:00,84.61,84.69,84.6,84.67,5717.0,65.4488,65.5107,65.4411,65.4952,5717.0
2015-07-22 09:45:00,84.68,84.68,84.62,84.65,2374.0,65.503,65.503,65.4566,65.4798,2374.0
2015-07-22 09:50:00,84.66,84.72,84.65,84.71,3704.0,65.4875,65.5339,65.4798,65.5262,3704.0
2015-07-22 09:55:00,84.69,84.77,84.68,84.74,21343.0,65.5107,65.5726,65.503,65.5494,21343.0
2015-07-22 10:00:00,84.74,84.75,84.7,84.7,4159.0,65.5494,65.5571,65.5184,65.5184,4159.0
2015-07-22 10:05:00,84.72,84.73,84.7,84.71,3844.0,65.5339,65.5417,65.5184,65.5262,3844.0
2015-07-22 10:10:00,84.74,84.75,84.71,84.71,979.0,65.5494,65.5571,65.5262,65.5262,979.0
2015-07-22 10:15:00,84.7,84.75,84.7,84.73,2731.0,65.5184,65.5571,65.5184,65.5417,2731.0
2015-07-22 10:20:00,84.72,84.75,84.71,84.71,2744.0,65.5339,65.5571,65.5262,65.5262,2744.0
2015-07-22 10:25:00,84.71,84.72,84.68,84.7,4186.0,65.5262,65.5339,65.503,65.5184,4186.0
2015-07-22 10:30:00,84.68,84.69,84.6,84.62,3365.0,65.503,65.5107,65.4411,65.4566,3365.0
2015-07-22 10:35:00,84.63,84.64,84.58,84.58,7239.0,65.4643,65.472,65.4256,65.4256,7239.0
2015-07-22 10:40:00,84.56,84.62,84.56,84.58,7898.0,65.4102,65.4566,65.4102,65.4256,7898.0
2015-07-22 10:45:00,84.56,84.6,84.54,84.59,12795.0,65.4102,65.4411,65.3947,65.4334,12795.0
2015-07-22 10:50:00,84.6,84.65,84.6,84.64,3348.0,65.4411,65.4798,65.4411,65.472,3348.0
2015-07-22 10:55:00,84.67,84.69,84.66,84.69,1700.0,65.4952,65.5107,65.4875,65.5107,1700.0
2015-07-22 11:00:00,84.68,84.69,84.61,84.63,3814.0,65.503,65.5107,65.4488,65.4643,3814.0
2015-07-22 11:05:00,84.62,84.63,84.6,84.62,2437.0,65.4566,65.4643,65.4411,65.4566,2437.0
2015-07-22 11:10:00,84.63,84.64,84.63,84.64,400.0,65.4643,65.472,65.4643,65.472,400.0
2015-07-22 11:15:00,84.63,84.64,84.61,84.62,613.0,65.4643,65.472,65.4488,65.4566,613.0
2015-07-22 11:20:00,84.58,84.58,84.56,84.58,7085.0,65.4256,65.4256,65.4102,65.4256,7085.0
2015-07-22 11:25:00,84.58,84.59,84.56,84.59,4362.0,65.4256,65.4334,65.4102,65.4334,4362.0
2015-07-22 11:30:00,84.6,84.6,84.57,84.59,4600.0,65.4411,65.4411,65.4179,65.4334,4600.0
2015-07-22 11:35:00,84.59,84.6,84.55,84.58,9106.0,65.4334,65.4411,65.4024,65.4256,9106.0
2015-07-22 11:40:00,84.58,84.61,84.58,84.59,2895.0,65.4256,65.4488,65.4256,65.4334,2895.0
2015-07-22 11:45:00,84.59,84.61,84.58,84.61,1769.0,65.4334,65.4488,65.4256,65.4488,1769.0
2015-07-22 11:50:00,84.59,84.61,84.58,84.58,6072.0,65.4334,65.4488,65.4256,65.4256,6072.0
2015-07-22 11:55:00,84.57,84.6,84.54,84.59,7458.0,65.4179,65.4411,65.3947,65.4334,7458.0
2015-07-22 12:00:00,84.6,84.64,84.6,84.64,3057.0,65.4411,65.472,65.4411,65.472,3057.0
2015-07-22 12:05:00,84.63,84.63,84.57,84.58,856.0,65.4643,65.4643,65.4179,65.4256,856.0
2015-07-22 12:10:00,84.57,84.59,84.55,84.56,2707.0,65.4179,65.4334,65.4024,65.4102,2707.0
2015-07-22 12:15:00,84.56,84.57,84.5,84.53,5568.0,65.4102,65.4179,65.3637,65.3869,5568.0
2015-07-22 12:20:00,84.54,84.55,84.51,84.55,8632.0,65.3947,65.4024,65.3715,65.4024,8632.0
2015-07-22 12:25:00,84.54,84.55,84.52,84.54,1729.0,65.3947,65.4024,65.3792,65.3947,1729.0
2015-07-22 12:30:00,84.54,84.55,84.48,84.51,26530.0,65.3947,65.4024,65.3483,65.3715,26530.0
2015-07-22 12:35:00,84.51,84.54,84.5,84.53,1263.0,65.3715,65.3947,65.3637,65.3869,1263.0
2015-07-22 12:40:00,84.49,84.55,84.49,84.55,5586.0,65.356,65.4024,65.356,65.4024,5586.0
2015-07-22 12:45:00,84.54,84.55,84.53,84.55,2268.0,65.3947,65.4024,65.3869,65.4024,2268.0
2015-07-22 12:50:00,84.54,84.55,84.53,84.54,2267.0,65.3947,65.4024,65.3869,65.3947,2267.0
2015-07-22 12:55:00,84.54,84.57,84.53,84.56,3421.0,65.3947,65.4179,65.3869,65.4102,3421.0
2015-07-22 13:00:00,84.56,84.61,84.56,84.61,3988.0,65.4102,65.4488,65.4102,65.4488,3988.0
2015-07-22 13:05:00,84.6,84.6,84.56,84.57,5672.0,65.4411,65.4411,65.4102,65.4179,5672.0
2015-07-22 13:10:00,84.57,84.58,84.53,84.53,4770.0,65.4179,65.4256,65.3869,65.3869,4770.0
2015-07-22 13:15:00,84.53,84.57,84.52,84.56,15670.0,65.3869,65.4179,65.3792,65.4102,15670.0
2015-07-22 13:20:00,84.58,84.59,84.56,84.59,2585.0,65.4256,65.4334,65.4102,65.4334,2585.0
2015-07-22 13:25:00,84.58,84.6,84.57,84.59,3351.0,65.4256,65.4411,65.4179,65.4334,3351.0
2015-07-22 13:30:00,84.6,84.62,84.59,84.59,2682.0,65.4411,65.4566,65.4334,65.4334,2682.0
2015-07-22 13:35:00,84.58,84.6,84.57,84.59,7592.0,65.4256,65.4411,65.4179,65.4334,7592.0
2015-07-22 13:40:00,84.6,84.61,84.58,84.6,2610.0,65.4411,65.4488,65.4256,65.4411,2610.0
2015-07-22 13:45:00,84.6,84.61,84.58,84.58,3154.0,65.4411,65.4488,65.4256,65.4256,3154.0
2015-07-22 13:50:00,84.55,84.58,84.55,84.57,1997.0,65.4024,65.4256,65.4024,65.4179,1997.0
2015-07-22 13:55:00,84.57,84.59,84.56,84.58,5888.0,65.4179,65.4334,65.4102,65.4256,5888.0
2015-07-22 14:00:00,84.57,84.58,84.56,84.56,3948.0,65.4179,65.4256,65.4102,65.4102,3948.0
2015-07-22 14:05:00,84.56,84.56,84.54,84.54,5513.0,65.4102,65.4102,65.3947,65.3947,5513.0
2015-07-22 14:10:00,84.55,84.57,84.53,84.56,10497.0,65.4024,65.4179,65.3869,65.4102,10497.0
2015-07-22 14:15:00,84.55,84.61,84.55,84.61,11593.0,65.4024,65.4488,65.4024,65.4488,11593.0
2015-07-22 14:20:00,84.62,84.65,84.62,84.64,7351.0,65.4566,65.4798,65.4566,65.472,7351.0
2015-07-22 14:25:00,84.65,84.66,84.63,84.63,7165.0,65.4798,65.4875,65.4643,65.4643,7165.0
2015-07-22 14:30:00,84.64,84.65,84.62,84.64,7338.0,65.472,65.4798,65.4566,65.472,7338.0
2015-07-22 14:35:00,84.65,84.67,84.64,84.64,9391.0,65.4798,65.4952,65.472,65.472,9391.0
2015-07-22 14:40:00,84.65,84.65,84.59,84.6,3912.0,65.4798,65.4798,65.4334,65.4411,3912.0
2015-07-22 14:45:00,84.61,84.64,84.61,84.63,56363.0,65.4488,65.472,65.4488,65.4643,56363.0
2015-07-22 14:50:00,84.63,84.65,84.6,84.61,5813.0,65.4643,65.4798,65.4411,65.4488,5813.0
2015-07-22 14:55:00,84.62,84.66,84.62,84.65,4699.0,65.4566,65.4875,65.4566,65.4798,4699.0
2015-07-22 15:00:00,84.65,84.67,84.64,84.66,7086.0,65.4798,65.4952,65.472,65.4875,7086.0
2015-07-22 15:05:00,84.65,84.67,84.65,84.67,4393.0,65.4798,65.4952,65.4798,65.4952,4393.0
2015-07-22 15:10:00,84.67,84.67,84.59,84.59,16748.0,65.4952,65.4952,65.4334,65.4334,16748.0
2015-07-22 15:15:00,84.58,84.6,84.57,84.6,6890.0,65.4256,65.4411,65.4179,65.4411,6890.0
2015-07-22 15:20:00,84.62,84.62,84.6,84.62,2301.0,65.4566,65.4566,65.4411,65.4566,2301.0
2015-07-22 15:25:00,84.62,84.62,84.57,84.58,2945.0,65.4566,65.4566,65.4179,65.4256,2945.0
2015-07-22 15:30:00,84.58,84.58,84.53,84.54,142346.0,65.4256,65.4256,65.3869,65.3947,142346.0
2015-07-22 15:35:00,84.54,84.54,84.48,84.49,12155.0,65.3947,65.3947,65.3483,65.356,12155.0
2015-07-22 15:40:00,84.47,84.48,84.45,84.48,15751.0,65.3405,65.3483,65.3251,65.3483,15751.0
2015-07-22 15:45:00,84.47,84.5,84.46,84.5,9390.0,65.3405,65.3637,65.3328,65.3637,9390.0
2015-07-22 15:50:00,84.51,84.52,84.49,84.51,19640.0,65.3715,65.3792,65.356,65.3715,19640.0
2015-07-22 15:55:00,84.51,84.62,84.51,84.62,106003.0,65.3715,65.4566,65.3715,65.4566,106003.0
2015-07-23 09:30:00,84.76,84.82,84.64,84.65,16834.0,65.5649,65.6113,65.472,65.4798,16834.0
2015-07-23 09:35:00,84.67,84.67,84.6,84.64,1546.0,65.4952,65.4952,65.4411,65.472,1546.0
2015-07-23 09:40:00,84.6,84.6,84.53,84.55,5480.0,65.4411,65.4411,65.3869,65.4024,5480.0
2015-07-23 09:45:00,84.56,84.58,84.55,84.58,1064.0,65.4102,65.4256,65.4024,65.4256,1064.0
2015-07-23 09:50:00,84.55,84.59,84.52,84.59,1190.0,65.4024,65.4334,65.3792,65.4334,1190.0
2015-07-23 09:55:00,84.6,84.61,84.55,84.56,10286.0,65.4411,65.4488,65.4024,65.4102,10286.0
2015-07-23 10:00:00,84.53,84.59,84.53,84.56,1226.0,65.3869,65.4334,65.3869,65.4102,1226.0
2015-07-23 10:05:00,84.52,84.58,84.52,84.58,2012.0,65.3792,65.4256,65.3792,65.4256,2012.0
2015-07-23 10:10:00,84.6,84.62,84.59,84.62,2810.0,65.4411,65.4566,65.4334,65.4566,2810.0
2015-07-23 10:15:00,84.61,84.64,84.6,84.63,8337.0,65.4488,65.472,65.4411,65.4643,8337.0
2015-07-23 10:20:00,84.64,84.65,84.62,84.63,18359.0,65.472,65.4798,65.4566,65.4643,18359.0
2015-07-23 10:25:00,84.63,84.67,84.62,84.67,4721.0,65.4643,65.4952,65.4566,65.4952,4721.0
2015-07-23 10:30:00,84.67,84.67,84.66,84.67,880.0,65.4952,65.4952,65.4875,65.4952,880.0
2015-07-23 10:35:00,84.69,84.71,84.69,84.71,1429.0,65.5107,65.5262,65.5107,65.5262,1429.0
2015-07-23 10:40:00,84.73,84.73,84.68,84.68,1969.0,65.5417,65.5417,65.503,65.503,1969.0
2015-07-23 10:45:00,84.68,84.68,84.64,84.64,1091.0,65.503,65.503,65.472,65.472,1091.0
2015-07-23 10:50:00,84.65,84.67,84.64,84.66,1224.0,65.4798,65.4952,65.472,65.4875,1224.0
2015-07-23 10:55:00,84.65,84.66,84.64,84.65,2016.0,65.4798,65.4875,65.472,65.4798,2016.0
2015-07-23 11:00:00,84.66,84.67,84.64,84.66,1804.0,65.4875,65.4952,65.472,65.4875,1804.0
2015-07-23 11:05:00,84.66,84.66,84.63,84.64,9190.0,65.4875,65.4875,65.4643,65.472,9190.0
2015-07-23 11:10:00,84.62,84.62,84.58,84.58,1761.0,65.4566,65.4566,65.4256,65.4256,1761.0
2015-07-23 11:15:00,84.59,84.59,84.52,84.52,37319.0,65.4334,65.4334,65.3792,65.3792,37319.0
2015-07-23 11:20:00,84.53,84.53,84.5,84.51,81368.0,65.3869,65.3869,65.3637,65.3715,81368.0
2015-07-23 11:25:00,84.51,84.51,84.43,84.45,72239.0,65.3715,65.3715,65.3096,65.3251,72239.0
2015-07-23 11:30:00,84.45,84.47,84.44,84.45,67761.0,65.3251,65.3405,65.3173,65.3251,67761.0
2015-07-23 11:35:00,84.45,84.46,84.38,84.39,72637.0,65.3251,65.3328,65.2709,65.2787,72637.0
2015-07-23 11:40:00,84.39,84.4,84.35,84.37,67627.0,65.2787,65.2864,65.2477,65.2632,67627.0
2015-07-23 11:45:00,84.37,84.37,84.29,84.31,68057.0,65.2632,65.2632,65.2013,65.2168,68057.0
2015-07-23 11:50:00,84.31,84.31,84.27,84.28,67870.0,65.2168,65.2168,65.1858,65.1936,67870.0
2015-07-23 11:55:00,84.28,84.29,84.23,84.25,61661.0,65.1936,65.2013,65.1549,65.1704,61661.0
2015-07-23 12:00:00,84.25,84.28,84.18,84.22,120867.0,65.1704,65.1936,65.1162,65.1472,120867.0
2015-07-23 12:05:00,84.22,84.22,84.16,84.21,67610.0,65.1472,65.1472,65.1007,65.1394,67610.0
2015-07-23 12:10:00,84.21,84.22,84.15,84.17,51217.0,65.1394,65.1472,65.093,65.1085,51217.0
2015-07-23 12:15:00,84.17,84.18,84.14,84.18,54122.0,65.1085,65.1162,65.0853,65.1162,54122.0
2015-07-23 12:20:00,84.14,84.22,84.14,84.19,4285.0,65.0853,65.1472,65.0853,65.1239,4285.0
2015-07-23 12:25:00,84.18,84.23,84.18,84.22,3349.0,65.1162,65.1549,65.1162,65.1472,3349.0
2015-07-23 12:30:00,84.21,84.23,84.2,84.23,5235.0,65.1394,65.1549,65.1317,65.1549,5235.0
2015-07-23 12:35:00,84.23,84.23,84.2,84.23,10363.0,65.1549,65.1549,65.1317,65.1549,10363.0
2015-07-23 12:40:00,84.24,84.24,84.23,84.24,4324.0,65.1626,65.1626,65.1549,65.1626,4324.0
2015-07-23 12:45:00,84.24,84.24,84.18,84.18,2058.0,65.1626,65.1626,65.1162,65.1162,2058.0
2015-07-23 12:50:00,84.19,84.21,84.17,84.2,2208.0,65.1239,65.1394,65.1085,65.1317,2208.0
2015-07-23 12:55:00,84.2,84.23,84.19,84.23,11894.0,65.1317,65.1549,65.1239,65.1549,11894.0
2015-07-23 13:00:00,84.23,84.25,84.21,84.23,1254.0,65.1549,65.1704,65.1394,65.1549,1254.0
2015-07-23 13:05:00,84.23,84.27,84.23,84.27,1607.0,65.1549,65.1858,65.1549,65.1858,1607.0
2015-07-23 13:10:00,84.25,84.25,84.2,84.23,2936.0,65.1704,65.1704,65.1317,65.1549,2936.0
2015-07-23 13:15:00,84.22,84.25,84.2,84.24,11511.0,65.1472,65.1704,65.1317,65.1626,11511.0
2015-07-23 13:20:00,84.21,84.21,84.19,84.19,2100.0,65.1394,65.1394,65.1239,65.1239,2100.0
2015-07-23 13:25:00,84.17,84.24,84.16,84.23,6292.0,65.1085,65.1626,65.1007,65.1549,6292.0
2015-07-23 13:30:00,84.23,84.25,84.22,84.23,16704.0,65.1549,65.1704,65.1472,65.1549,16704.0
2015-07-23 13:35:00,84.22,84.24,84.2,84.24,2303.0,65.1472,65.1626,65.1317,65.1626,2303.0
2015-07-23 13:40:00,84.24,84.27,84.23,84.27,5102.0,65.1626,65.1858,65.1549,65.1858,5102.0
2015-07-23 13:45:00,84.27,84.29,84.26,84.29,3271.0,65.1858,65.2013,65.1781,65.2013,3271.0
2015-07-23 13:50:00,84.28,84.38,84.28,84.36,36219.0,65.1936,65.2709,65.1936,65.2554,36219.0
2015-07-23 13:55:00,84.37,84.39,84.35,84.38,6670.0,65.2632,65.2787,65.2477,65.2709,6670.0
2015-07-23 14:00:00,84.37,84.38,84.33,84.34,6403.0,65.2632,65.2709,65.2322,65.24,6403.0
2015-07-23 14:05:00,84.34,84.34,84.3,84.3,8938.0,65.24,65.24,65.209,65.209,8938.0
2015-07-23 14:10:00,84.33,84.33,84.27,84.3,5297.0,65.2322,65.2322,65.1858,65.209,5297.0
2015-07-23 14:15:00,84.3,84.34,84.29,84.32,13080.0,65.209,65.24,65.2013,65.2245,13080.0
2015-07-23 14:20:00,84.32,84.33,84.28,84.3,6761.0,65.2245,65.2322,65.1936,65.209,6761.0
2015-07-23 14:25:00,84.29,84.3,84.26,84.29,9732.0,65.2013,65.209,65.1781,65.2013,9732.0
2015-07-23 14:30:00,84.29,84.32,84.29,84.31,4288.0,65.2013,65.2245,65.2013,65.2168,4288.0
2015-07-23 14:35:00,84.3,84.36,84.3,84.35,8876.0,65.209,65.2554,65.209,65.2477,8876.0
2015-07-23 14:40:00,84.35,84.36,84.35,84.35,15675.0,65.2477,65.2554,65.2477,65.2477,15675.0
2015-07-23 14:45:00,84.33,84.33,84.27,84.27,5598.0,65.2322,65.2322,65.1858,65.1858,5598.0
2015-07-23 14:50:00,84.24,84.25,84.16,84.18,17083.0,65.1626,65.1704,65.1007,65.1162,17083.0
2015-07-23 14:55:00,84.18,84.23,84.15,84.2,9290.0,65.1162,65.1549,65.093,65.1317,9290.0
2015-07-23 15:00:00,84.2,84.2,84.14,84.15,17426.0,65.1317,65.1317,65.0853,65.093,17426.0
2015-07-23 15:05:00,84.16,84.17,84.12,84.14,9653.0,65.1007,65.1085,65.0698,65.0853,9653.0
2015-07-23 15:10:00,84.14,84.14,84.03,84.06,34772.0,65.0853,65.0853,65.0002,65.0234,34772.0
2015-07-23 15:15:00,84.05,84.1,84.05,84.08,17036.0,65.0156,65.0543,65.0156,65.0389,17036.0
2015-07-23 15:20:00,84.08,84.11,84.07,84.11,2732.0,65.0389,65.0621,65.0311,65.0621,2732.0
2015-07-23 15:25:00,84.1,84.12,84.07,84.11,2778.0,65.0543,65.0698,65.0311,65.0621,2778.0
2015-07-23 15:30:00,84.13,84.13,84.08,84.08,20868.0,65.0775,65.0775,65.0389,65.0389,20868.0
2015-07-23 15:35:00,84.06,84.16,84.06,84.16,24917.0,65.0234,65.1007,65.0234,65.1007,24917.0
2015-07-23 15:40:00,84.16,84.21,84.13,84.13,9665.0,65.1007,65.1394,65.0775,65.0775,9665.0
2015-07-23 15:45:00,84.1,84.14,84.1,84.14,2831.0,65.0543,65.0853,65.0543,65.0853,2831.0
2015-07-23 15:50:00,84.15,84.15,84.09,84.1,7495.0,65.093,65.093,65.0466,65.0543,7495.0
2015-07-23 15:55:00,84.12,84.2,84.11,84.18,14557.0,65.0698,65.1317,65.0621,65.1162,14557.0
2015-07-24 09:30:00,84.21,84.21,83.99,84.0,15515.0,65.1394,65.1394,64.9692,64.977,15515.0
2015-07-24 09:35:00,83.92,83.93,83.86,83.91,5183.0,64.9151,64.9228,64.8687,64.9074,5183.0
2015-07-24 09:40:00,83.89,83.89,83.89,83.89,100.0,64.8919,64.8919,64.8919,64.8919,100.0
2015-07-24 09:45:00,83.91,83.91,83.91,83.91,200.0,64.9074,64.9074,64.9074,64.9074,200.0
2015-07-24 09:50:00,83.95,84.04,83.95,84.04,7345.0,64.9383,65.0079,64.9383,65.0079,7345.0
2015-07-24 09:55:00,84.04,84.05,83.99,84.01,14672.0,65.0079,65.0156,64.9692,64.9847,14672.0
2015-07-24 10:00:00,83.98,83.99,83.95,83.96,7759.0,64.9615,64.9692,64.9383,64.946,7759.0
2015-07-24 10:05:00,84.0,84.01,83.97,83.99,7178.0,64.977,64.9847,64.9538,64.9692,7178.0
2015-07-24 10:10:00,84.01,84.01,83.95,83.96,3000.0,64.9847,64.9847,64.9383,64.946,3000.0
2015-07-24 10:15:00,83.95,83.95,83.88,83.9,20566.0,64.9383,64.9383,64.8841,64.8996,20566.0
2015-07-24 10:20:00,83.86,83.89,83.85,83.85,1899.0,64.8687,64.8919,64.8609,64.8609,1899.0
2015-07-24 10:25:00,83.84,83.87,83.81,83.87,2047.0,64.8532,64.8764,64.83,64.8764,2047.0
2015-07-24 10:30:00,83.85,83.85,83.75,83.76,2535.0,64.8609,64.8609,64.7836,64.7913,2535.0
2015-07-24 10:35:00,83.76,83.79,83.76,83.77,3115.0,64.7913,64.8145,64.7913,64.7991,3115.0
2015-07-24 10:40:00,83.76,83.77,83.75,83.77,5109.0,64.7913,64.7991,64.7836,64.7991,5109.0
2015-07-24 10:45:00,83.75,83.76,83.73,83.75,2321.0,64.7836,64.7913,64.7681,64.7836,2321.0
2015-07-24 10:50:00,83.76,83.78,83.75,83.75,9294.0,64.7913,64.8068,64.7836,64.7836,9294.0
2015-07-24 10:55:00,83.75,83.75,83.69,83.69,6071.0,64.7836,64.7836,64.7372,64.7372,6071.0
2015-07-24 11:00:00,83.69,83.73,83.68,83.72,1992.0,64.7372,64.7681,64.7294,64.7604,1992.0
2015-07-24 11:05:00,83.74,83.75,83.71,83.72,5655.0,64.7759,64.7836,64.7526,64.7604,5655.0
2015-07-24 11:10:00,83.71,83.72,83.67,83.7,9635.0,64.7526,64.7604,64.7217,64.7449,9635.0
2015-07-24 11:15:00,83.69,83.72,83.68,83.72,5656.0,64.7372,64.7604,64.7294,64.7604,5656.0
2015-07-24 11:20:00,83.73,83.74,83.71,83.73,4938.0,64.7681,64.7759,64.7526,64.7681,4938.0
2015-07-24 11:25:00,83.73,83.76,83.73,83.74,7696.0,64.7681,64.7913,64.7681,64.7759,7696.0
2015-07-24 11:30:00,83.76,83.79,83.74,83.74,4469.0,64.7913,64.8145,64.7759,64.7759,4469.0
2015-07-24 11:35:00,83.75,83.76,83.73,83.76,1308.0,64.7836,64.7913,64.7681,64.7913,1308.0
2015-07-24 11:40:00,83.76,83.78,83.76,83.78,1847.0,64.7913,64.8068,64.7913,64.8068,1847.0
2015-07-24 11:45:00,83.73,83.74,83.72,83.74,1560.0,64.7681,64.7759,64.7604,64.7759,1560.0
2015-07-24 11:50:00,83.73,83.73,83.69,83.72,3585.0,64.7681,64.7681,64.7372,64.7604,3585.0
2015-07-24 11:55:00,83.68,83.71,83.68,83.7,5989.0,64.7294,64.7526,64.7294,64.7449,5989.0
2015-07-24 12:00:00,83.7,83.72,83.67,83.67,1311.0,64.7449,64.7604,64.7217,64.7217,1311.0
2015-07-24 12:05:00,83.67,83.7,83.67,83.68,4808.0,64.7217,64.7449,64.7217,64.7294,4808.0
2015-07-24 12:10:00,83.67,83.67,83.66,83.67,4318.0,64.7217,64.7217,64.714,64.7217,4318.0
2015-07-24 12:15:00,83.65,83.65,83.62,83.65,3296.0,64.7062,64.7062,64.683,64.7062,3296.0
2015-07-24 12:20:00,83.66,83.67,83.62,83.62,1999.0,64.714,64.7217,64.683,64.683,1999.0
2015-07-24 12:25:00,83.61,83.63,83.6,83.62,7785.0,64.6753,64.6908,64.6676,64.683,7785.0
2015-07-24 12:30:00,83.63,83.65,83.61,83.63,5760.0,64.6908,64.7062,64.6753,64.6908,5760.0
2015-07-24 12:35:00,83.63,83.63,83.61,83.61,3297.0,64.6908,64.6908,64.6753,64.6753,3297.0
2015-07-24 12:40:00,83.59,83.59,83.56,83.59,1656.0,64.6598,64.6598,64.6366,64.6598,1656.0
2015-07-24 12:45:00,83.58,83.58,83.52,83.54,4229.0,64.6521,64.6521,64.6057,64.6211,4229.0
2015-07-24 12:50:00,83.53,83.55,83.5,83.51,3403.0,64.6134,64.6289,64.5902,64.5979,3403.0
2015-07-24 12:55:00,83.51,83.51,83.49,83.49,2611.0,64.5979,64.5979,64.5825,64.5825,2611.0
2015-07-24 13:00:00,83.5,83.55,83.5,83.54,3342.0,64.5902,64.6289,64.5902,64.6211,3342.0
2015-07-24 13:05:00,83.53,83.55,83.5,83.5,4954.0,64.6134,64.6289,64.5902,64.5902,4954.0
2015-07-24 13:10:00,83.5,83.51,83.47,83.5,9763.0,64.5902,64.5979,64.567,64.5902,9763.0
2015-07-24 13:15:00,83.47,83.51,83.46,83.5,2135.0,64.567,64.5979,64.5593,64.5902,2135.0
2015-07-24 13:20:00,83.48,83.5,83.46,83.5,10661.0,64.5747,64.5902,64.5593,64.5902,10661.0
2015-07-24 13:25:00,83.49,83.51,83.47,83.48,2429.0,64.5825,64.5979,64.567,64.5747,2429.0
2015-07-24 13:30:00,83.47,83.47,83.43,83.45,4462.0,64.567,64.567,64.5361,64.5515,4462.0
2015-07-24 13:35:00,83.43,83.43,83.4,83.4,28114.0,64.5361,64.5361,64.5129,64.5129,28114.0
2015-07-24 13:40:00,83.38,83.38,83.31,83.31,3035.0,64.4974,64.4974,64.4432,64.4432,3035.0
2015-07-24 13:45:00,83.3,83.34,83.25,83.33,17024.0,64.4355,64.4664,64.3968,64.4587,17024.0
2015-07-24 13:50:00,83.33,83.36,83.33,83.34,5590.0,64.4587,64.4819,64.4587,64.4664,5590.0
2015-07-24 13:55:00,83.34,83.37,83.3,83.37,7440.0,64.4664,64.4896,64.4355,64.4896,7440.0
2015-07-24 14:00:00,83.35,83.36,83.31,83.33,7230.0,64.4742,64.4819,64.4432,64.4587,7230.0
2015-07-24 14:05:00,83.33,83.33,83.27,83.27,4696.0,64.4587,64.4587,64.4123,64.4123,4696.0
2015-07-24 14:10:00,83.3,83.31,83.26,83.27,8686.0,64.4355,64.4432,64.4046,64.4123,8686.0
2015-07-24 14:15:00,83.23,83.23,83.19,83.21,8688.0,64.3814,64.3814,64.3504,64.3659,8688.0
2015-07-24 14:20:00,83.21,83.22,83.17,83.2,21433.0,64.3659,64.3736,64.3349,64.3581,21433.0
2015-07-24 14:25:00,83.21,83.27,83.21,83.26,4134.0,64.3659,64.4123,64.3659,64.4046,4134.0
2015-07-24 14:30:00,83.25,83.26,83.18,83.19,4635.0,64.3968,64.4046,64.3427,64.3504,4635.0
2015-07-24 14:35:00,83.17,83.17,83.13,83.16,18057.0,64.3349,64.3349,64.304,64.3272,18057.0
2015-07-24 14:40:00,83.18,83.18,83.15,83.18,5232.0,64.3427,64.3427,64.3195,64.3427,5232.0
2015-07-24 14:45:00,83.17,83.21,83.17,83.17,3000.0,64.3349,64.3659,64.3349,64.3349,3000.0
2015-07-24 14:50:00,83.16,83.16,83.1,83.11,4234.0,64.3272,64.3272,64.2808,64.2885,4234.0
2015-07-24 14:55:00,83.12,83.22,83.12,83.22,16352.0,64.2963,64.3736,64.2963,64.3736,16352.0
2015-07-24 15:00:00,83.2,83.26,83.16,83.26,6220.0,64.3581,64.4046,64.3272,64.4046,6220.0
2015-07-24 15:05:00,83.28,83.31,83.26,83.3,9685.0,64.42,64.4432,64.4046,64.4355,9685.0
2015-07-24 15:10:00,83.29,83.32,83.29,83.31,2107.0,64.4278,64.451,64.4278,64.4432,2107.0
2015-07-24 15:15:00,83.31,83.33,83.27,83.32,3857.0,64.4432,64.4587,64.4123,64.451,3857.0
2015-07-24 15:20:00,83.3,83.33,83.28,83.29,4331.0,64.4355,64.4587,64.42,64.4278,4331.0
2015-07-24 15:25:00,83.29,83.32,83.19,83.19,5438.0,64.4278,64.451,64.3504,64.3504,5438.0
2015-07-24 15:30:00,83.2,83.22,83.16,83.19,18681.0,64.3581,64.3736,64.3272,64.3504,18681.0
2015-07-24 15:35:00,83.2,83.21,83.17,83.18,4881.0,64.3581,64.3659,64.3349,64.3427,4881.0
2015-07-24 15:40:00,83.16,83.2,83.15,83.2,10946.0,64.3272,64.3581,64.3195,64.3581,10946.0
2015-07-24 15:45:00,83.2,83.28,83.19,83.26,10686.0,64.3581,64.42,64.3504,64.4046,10686.0
2015-07-24 15:50:00,83.24,83.29,83.22,83.29,5714.0,64.3891,64.4278,64.3736,64.4278,5714.0
2015-07-24 15:55:00,83.29,83.29,83.21,83.25,6168.0,64.4278,64.4278,64.3659,64.3968,6168.0
2015-07-27 09:30:00,82.93,82.93,82.63,82.64,20013.0,64.1493,64.1493,63.9172,63.925,20013.0
2015-07-27 09:35:00,82.61,82.62,82.55,82.58,1654.0,63.9018,63.9095,63.8553,63.8786,1654.0
2015-07-27 09:40:00,82.59,82.63,82.5,82.51,4313.0,63.8863,63.9172,63.8167,63.8244,4313.0
2015-07-27 09:45:00,82.5,82.51,82.46,82.51,5755.0,63.8167,63.8244,63.7857,63.8244,5755.0
2015-07-27 09:50:00,82.6,82.65,82.6,82.65,1364.0,63.894,63.9327,63.894,63.9327,1364.0
2015-07-27 09:55:00,82.66,82.71,82.64,82.69,23668.0,63.9404,63.9791,63.925,63.9636,23668.0
2015-07-27 10:00:00,82.69,82.7,82.61,82.61,2834.0,63.9636,63.9714,63.9018,63.9018,2834.0
2015-07-27 10:05:00,82.58,82.66,82.57,82.61,18201.0,63.8786,63.9404,63.8708,63.9018,18201.0
2015-07-27 10:10:00,82.64,82.74,82.63,82.72,1498.0,63.925,64.0023,63.9172,63.9868,1498.0
2015-07-27 10:15:00,82.74,82.85,82.73,82.82,4074.0,64.0023,64.0874,63.9946,64.0642,4074.0
2015-07-27 10:20:00,82.84,82.85,82.74,82.77,5335.0,64.0797,64.0874,64.0023,64.0255,5335.0
2015-07-27 10:25:00,82.73,82.78,82.71,82.78,8053.0,63.9946,64.0333,63.9791,64.0333,8053.0
2015-07-27 10:30:00,82.81,82.93,82.81,82.92,7730.0,64.0565,64.1493,64.0565,64.1416,7730.0
2015-07-27 10:35:00,82.88,82.99,82.88,82.98,13590.0,64.1106,64.1957,64.1106,64.188,13590.0
2015-07-27 10:40:00,82.98,83.01,82.95,82.97,9184.0,64.188,64.2112,64.1648,64.1802,9184.0
2015-07-27 10:45:00,82.98,83.0,82.9,82.9,4806.0,64.188,64.2034,64.1261,64.1261,4806.0
2015-07-27 10:50:00,82.91,82.91,82.85,82.86,4267.0,64.1338,64.1338,64.0874,64.0951,4267.0
2015-07-27 10:55:00,82.87,82.89,82.85,82.87,4955.0,64.1029,64.1183,64.0874,64.1029,4955.0
2015-07-27 11:00:00,82.86,82.94,82.84,82.94,3701.0,64.0951,64.157,64.0797,64.157,3701.0
2015-07-27 11:05:00,82.95,82.99,82.94,82.95,2510.0,64.1648,64.1957,64.157,64.1648,2510.0
2015-07-27 11:10:00,82.95,82.95,82.85,82.85,6212.0,64.1648,64.1648,64.0874,64.0874,6212.0
2015-07-27 11:15:00,82.86,82.89,82.8,82.84,9701.0,64.0951,64.1183,64.0487,64.0797,9701.0
2015-07-27 11:20:00,82.86,82.87,82.77,82.87,16257.0,64.0951,64.1029,64.0255,64.1029,16257.0
2015-07-27 11:25:00,82.86,82.91,82.85,82.85,3448.0,64.0951,64.1338,64.0874,64.0874,3448.0
2015-07-27 11:30:00,82.85,82.87,82.77,82.78,98400.0,64.0874,64.1029,64.0255,64.0333,98400.0
2015-07-27 11:35:00,82.78,82.82,82.78,82.81,3832.0,64.0333,64.0642,64.0333,64.0565,3832.0
2015-07-27 11:40:00,82.81,82.81,82.76,82.77,9560.0,64.0565,64.0565,64.0178,64.0255,9560.0
2015-07-27 11:45:00,82.75,82.82,82.75,82.79,4150.0,64.0101,64.0642,64.0101,64.041,4150.0
2015-07-27 11:50:00,82.77,82.82,82.77,82.81,10060.0,64.0255,64.0642,64.0255,64.0565,10060.0
2015-07-27 11:55:00,82.82,82.88,82.82,82.87,2384.0,64.0642,64.1106,64.0642,64.1029,2384.0
2015-07-27 12:00:00,82.88,82.88,82.82,82.83,3294.0,64.1106,64.1106,64.0642,64.0719,3294.0
2015-07-27 12:05:00,82.84,82.84,82.77,82.8,10345.0,64.0797,64.0797,64.0255,64.0487,10345.0
2015-07-27 12:10:00,82.82,82.82,82.77,82.77,26179.0,64.0642,64.0642,64.0255,64.0255,26179.0
2015-07-27 12:15:00,82.76,82.81,82.76,82.8,4463.0,64.0178,64.0565,64.0178,64.0487,4463.0
2015-07-27 12:20:00,82.81,82.84,82.79,82.82,2927.0,64.0565,64.0797,64.041,64.0642,2927.0
2015-07-27 12:25:00,82.83,82.83,82.8,82.82,9099.0,64.0719,64.0719,64.0487,64.0642,9099.0
2015-07-27 12:30:00,82.82,82.83,82.77,82.77,14813.0,64.0642,64.0719,64.0255,64.0255,14813.0
2015-07-27 12:35:00,82.79,82.82,82.78,82.82,986.0,64.041,64.0642,64.0333,64.0642,986.0
2015-07-27 12:40:00,82.8,82.81,82.76,82.78,5244.0,64.0487,64.0565,64.0178,64.0333,5244.0
2015-07-27 12:45:00,82.79,82.8,82.76,82.76,3629.0,64.041,64.0487,64.0178,64.0178,3629.0
2015-07-27 12:50:00,82.75,82.77,82.73,82.73,8433.0,64.0101,64.0255,63.9946,63.9946,8433.0
2015-07-27 12:55:00,82.71,82.74,82.7,82.73,844.0,63.9791,64.0023,63.9714,63.9946,844.0
2015-07-27 13:00:00,82.74,82.76,82.73,82.75,10248.0,64.0023,64.0178,63.9946,64.0101,10248.0
2015-07-27 13:05:00,82.74,82.78,82.74,82.77,1153.0,64.0023,64.0333,64.0023,64.0255,1153.0
2015-07-27 13:10:00,82.77,82.78,82.73,82.73,8585.0,64.0255,64.0333,63.9946,63.9946,8585.0
2015-07-27 13:15:00,82.76,82.78,82.75,82.76,3452.0,64.0178,64.0333,64.0101,64.0178,3452.0
2015-07-27 13:20:00,82.75,82.75,82.67,82.69,9606.0,64.0101,64.0101,63.9482,63.9636,9606.0
2015-07-27 13:25:00,82.7,82.73,82.69,82.71,6517.0,63.9714,63.9946,63.9636,63.9791,6517.0
2015-07-27 13:30:00,82.73,82.73,82.68,82.72,14563.0,63.9946,63.9946,63.9559,63.9868,14563.0
2015-07-27 13:35:00,82.72,82.72,82.67,82.7,17049.0,63.9868,63.9868,63.9482,63.9714,17049.0
2015-07-27 13:40:00,82.69,82.71,82.67,82.69,2450.0,63.9636,63.9791,63.9482,63.9636,2450.0
2015-07-27 13:45:00,82.71,82.77,82.7,82.76,10885.0,63.9791,64.0255,63.9714,64.0178,10885.0
2015-07-27 13:50:00,82.76,82.81,82.76,82.8,2315.0,64.0178,64.0565,64.0178,64.0487,2315.0
2015-07-27 13:55:00,82.81,82.83,82.77,82.8,33755.0,64.0565,64.0719,64.0255,64.0487,33755.0
2015-07-27 14:00:00,82.79,82.8,82.76,82.78,11298.0,64.041,64.0487,64.0178,64.0333,11298.0
2015-07-27 14:05:00,82.8,82.82,82.76,82.76,5801.0,64.0487,64.0642,64.0178,64.0178,5801.0
2015-07-27 14:10:00,82.77,82.79,82.75,82.78,13453.0,64.0255,64.041,64.0101,64.0333,13453.0
2015-07-27 14:15:00,82.78,82.88,82.77,82.85,6922.0,64.0333,64.1106,64.0255,64.0874,6922.0
2015-07-27 14:20:00,82.86,82.87,82.8,82.8,9779.0,64.0951,64.1029,64.0487,64.0487,9779.0
2015-07-27 14:25:00,82.81,82.82,82.77,82.78,1988.0,64.0565,64.0642,64.0255,64.0333,1988.0
2015-07-27 14:30:00,82.8,82.81,82.73,82.75,4602.0,64.0487,64.0565,63.9946,64.0101,4602.0
2015-07-27 14:35:00,82.76,82.82,82.74,82.82,6961.0,64.0178,64.0642,64.0023,64.0642,6961.0
2015-07-27 14:40:00,82.82,82.85,82.78,82.78,9260.0,64.0642,64.0874,64.0333,64.0333,9260.0
2015-07-27 14:45:00,82.77,82.83,82.77,82.8,3779.0,64.0255,64.0719,64.0255,64.0487,3779.0
2015-07-27 14:50:00,82.81,82.82,82.77,82.78,12204.0,64.0565,64.0642,64.0255,64.0333,12204.0
2015-07-27 14:55:00,82.77,82.81,82.75,82.81,16342.0,64.0255,64.0565,64.0101,64.0565,16342.0
2015-07-27 15:00:00,82.8,82.8,82.74,82.75,32745.0,64.0487,64.0487,64.0023,64.0101,32745.0
2015-07-27 15:05:00,82.74,82.77,82.71,82.75,23946.0,64.0023,64.0255,63.9791,64.0101,23946.0
2015-07-27 15:10:00,82.74,82.76,82.73,82.75,19071.0,64.0023,64.0178,63.9946,64.0101,19071.0
2015-07-27 15:15:00,82.76,82.76,82.7,82.7,26207.0,64.0178,64.0178,63.9714,63.9714,26207.0
2015-07-27 15:20:00,82.71,82.74,82.71,82.73,8802.0,63.9791,64.0023,63.9791,63.9946,8802.0
2015-07-27 15:25:00,82.72,82.73,82.66,82.67,11443.0,63.9868,63.9946,63.9404,63.9482,11443.0
2015-07-27 15:30:00,82.66,82.68,82.62,82.65,14768.0,63.9404,63.9559,63.9095,63.9327,14768.0
2015-07-27 15:35:00,82.66,82.67,82.63,82.64,5763.0,63.9404,63.9482,63.9172,63.925,5763.0
2015-07-27 15:40:00,82.65,82.65,82.62,82.64,10297.0,63.9327,63.9327,63.9095,63.925,10297.0
2015-07-27 15:45:00,82.62,82.67,82.61,82.67,10373.0,63.9095,63.9482,63.9018,63.9482,10373.0
2015-07-27 15:50:00,82.66,82.66,82.63,82.64,14534.0,63.9404,63.9404,63.9172,63.925,14534.0
2015-07-27 15:55:00,82.64,82.78,82.62,82.77,27739.0,63.925,64.0333,63.9095,64.0255,27739.0
2015-07-28 09:30:00,83.1,83.16,83.09,83.09,17450.0,64.2808,64.3272,64.2731,64.2731,17450.0
2015-07-28 09:35:00,83.05,83.09,82.98,82.99,50695.0,64.2421,64.2731,64.188,64.1957,50695.0
2015-07-28 09:40:00,83.0,83.02,82.92,83.0,5855.0,64.2034,64.2189,64.1416,64.2034,5855.0
2015-07-28 09:45:00,82.96,83.01,82.92,82.93,3078.0,64.1725,64.2112,64.1416,64.1493,3078.0
2015-07-28 09:50:00,82.95,83.01,82.87,83.01,5421.0,64.1648,64.2112,64.1029,64.2112,5421.0
2015-07-28 09:55:00,82.99,83.04,82.99,83.02,5450.0,64.1957,64.2344,64.1957,64.2189,5450.0
2015-07-28 10:00:00,83.02,83.02,82.95,82.96,14844.0,64.2189,64.2189,64.1648,64.1725,14844.0
2015-07-28 10:05:00,82.94,82.94,82.87,82.88,5930.0,64.157,64.157,64.1029,64.1106,5930.0
2015-07-28 10:10:00,82.9,82.95,82.87,82.94,10285.0,64.1261,64.1648,64.1029,64.157,10285.0
2015-07-28 10:15:00,82.94,82.94,82.82,82.82,6989.0,64.157,64.157,64.0642,64.0642,6989.0
2015-07-28 10:20:00,82.82,82.87,82.79,82.86,42620.0,64.0642,64.1029,64.041,64.0951,42620.0
2015-07-28 10:25:00,82.82,82.82,82.76,82.77,385103.0,64.0642,64.0642,64.0178,64.0255,385103.0
2015-07-28 10:30:00,82.8,82.86,82.79,82.85,6194.0,64.0487,64.0951,64.041,64.0874,6194.0
2015-07-28 10:35:00,82.84,82.91,82.84,82.9,5782.0,64.0797,64.1338,64.0797,64.1261,5782.0
2015-07-28 10:40:00,82.91,82.99,82.91,82.99,14733.0,64.1338,64.1957,64.1338,64.1957,14733.0
2015-07-28 10:45:00,83.02,83.06,82.99,83.01,93816.0,64.2189,64.2498,64.1957,64.2112,93816.0
2015-07-28 10:50:00,83.0,83.1,83.0,83.09,5827.0,64.2034,64.2808,64.2034,64.2731,5827.0
2015-07-28 10:55:00,83.1,83.16,83.1,83.16,2690.0,64.2808,64.3272,64.2808,64.3272,2690.0
2015-07-28 11:00:00,83.18,83.18,83.17,83.17,3449.0,64.3427,64.3427,64.3349,64.3349,3449.0
2015-07-28 11:05:00,83.23,83.23,83.18,83.21,5544.0,64.3814,64.3814,64.3427,64.3659,5544.0
2015-07-28 11:10:00,83.23,83.27,83.23,83.23,8162.0,64.3814,64.4123,64.3814,64.3814,8162.0
2015-07-28 11:15:00,83.23,83.24,83.2,83.21,4580.0,64.3814,64.3891,64.3581,64.3659,4580.0
2015-07-28 11:20:00,83.2,83.2,83.15,83.18,6989.0,64.3581,64.3581,64.3195,64.3427,6989.0
2015-07-28 11:25:00,83.19,83.27,83.18,83.27,6548.0,64.3504,64.4123,64.3427,64.4123,6548.0
2015-07-28 11:30:00,83.29,83.33,83.29,83.29,6384.0,64.4278,64.4587,64.4278,64.4278,6384.0
2015-07-28 11:35:00,83.3,83.32,83.28,83.31,5773.0,64.4355,64.451,64.42,64.4432,5773.0
2015-07-28 11:40:00,83.31,83.34,83.3,83.31,2362.0,64.4432,64.4664,64.4355,64.4432,2362.0
2015-07-28 11:45:00,83.33,83.38,83.33,83.35,3676.0,64.4587,64.4974,64.4587,64.4742,3676.0
2015-07-28 11:50:00,83.37,83.37,83.33,83.33,1540.0,64.4896,64.4896,64.4587,64.4587,1540.0
2015-07-28 11:55:00,83.33,83.34,83.31,83.34,2780.0,64.4587,64.4664,64.4432,64.4664,2780.0
2015-07-28 12:00:00,83.34,83.39,83.34,83.38,3870.0,64.4664,64.5051,64.4664,64.4974,3870.0
2015-07-28 12:05:00,83.41,83.42,83.4,83.41,2191.0,64.5206,64.5283,64.5129,64.5206,2191.0
2015-07-28 12:10:00,83.37,83.38,83.36,83.37,800.0,64.4896,64.4974,64.4819,64.4896,800.0
2015-07-28 12:15:00,83.37,83.44,83.36,83.44,12374.0,64.4896,64.5438,64.4819,64.5438,12374.0
2015-07-28 12:20:00,83.44,83.48,83.44,83.47,14548.0,64.5438,64.5747,64.5438,64.567,14548.0
2015-07-28 12:25:00,83.47,83.5,83.46,83.49,13836.0,64.567,64.5902,64.5593,64.5825,13836.0
2015-07-28 12:30:00,83.5,83.51,83.46,83.47,3502.0,64.5902,64.5979,64.5593,64.567,3502.0
2015-07-28 12:35:00,83.46,83.46,83.44,83.44,2795.0,64.5593,64.5593,64.5438,64.5438,2795.0
2015-07-28 12:40:00,83.43,83.47,83.43,83.47,1574.0,64.5361,64.567,64.5361,64.567,1574.0
2015-07-28 12:45:00,83.48,83.5,83.48,83.48,3716.0,64.5747,64.5902,64.5747,64.5747,3716.0
2015-07-28 12:50:00,83.48,83.49,83.47,83.49,2333.0,64.5747,64.5825,64.567,64.5825,2333.0
2015-07-28 12:55:00,83.5,83.5,83.47,83.49,2882.0,64.5902,64.5902,64.567,64.5825,2882.0
2015-07-28 13:00:00,83.49,83.49,83.47,83.48,1964.0,64.5825,64.5825,64.567,64.5747,1964.0
2015-07-28 13:05:00,83.5,83.57,83.5,83.55,4439.0,64.5902,64.6444,64.5902,64.6289,4439.0
2015-07-28 13:10:00,83.56,83.58,83.56,83.57,1144.0,64.6366,64.6521,64.6366,64.6444,1144.0
2015-07-28 13:15:00,83.6,83.61,83.59,83.61,7345.0,64.6676,64.6753,64.6598,64.6753,7345.0
2015-07-28 13:20:00,83.62,83.64,83.61,83.64,5275.0,64.683,64.6985,64.6753,64.6985,5275.0
2015-07-28 13:25:00,83.65,83.67,83.64,83.64,8104.0,64.7062,64.7217,64.6985,64.6985,8104.0
2015-07-28 13:30:00,83.63,83.64,83.58,83.58,6938.0,64.6908,64.6985,64.6521,64.6521,6938.0
2015-07-28 13:35:00,83.58,83.62,83.57,83.61,3158.0,64.6521,64.683,64.6444,64.6753,3158.0
2015-07-28 13:40:00,83.62,83.64,83.61,83.63,7709.0,64.683,64.6985,64.6753,64.6908,7709.0
2015-07-28 13:45:00,83.63,83.65,83.61,83.65,57556.0,64.6908,64.7062,64.6753,64.7062,57556.0
2015-07-28 13:50:00,83.65,83.67,83.64,83.67,9728.0,64.7062,64.7217,64.6985,64.7217,9728.0
2015-07-28 13:55:00,83.67,83.7,83.65,83.69,14677.0,64.7217,64.7449,64.7062,64.7372,14677.0
2015-07-28 14:00:00,83.69,83.71,83.66,83.7,12854.0,64.7372,64.7526,64.714,64.7449,12854.0
2015-07-28 14:05:00,83.69,83.77,83.69,83.77,74166.0,64.7372,64.7991,64.7372,64.7991,74166.0
2015-07-28 14:10:00,83.77,83.78,83.73,83.78,6259.0,64.7991,64.8068,64.7681,64.8068,6259.0
2015-07-28 14:15:00,83.78,83.81,83.77,83.79,4053.0,64.8068,64.83,64.7991,64.8145,4053.0
2015-07-28 14:20:00,83.78,83.81,83.78,83.81,21339.0,64.8068,64.83,64.8068,64.83,21339.0
2015-07-28 14:25:00,83.8,83.81,83.78,83.79,8590.0,64.8223,64.83,64.8068,64.8145,8590.0
2015-07-28 14:30:00,83.78,83.78,83.71,83.72,5630.0,64.8068,64.8068,64.7526,64.7604,5630.0
2015-07-28 14:35:00,83.72,83.72,83.68,83.69,6317.0,64.7604,64.7604,64.7294,64.7372,6317.0
2015-07-28 14:40:00,83.69,83.72,83.69,83.71,7442.0,64.7372,64.7604,64.7372,64.7526,7442.0
2015-07-28 14:45:00,83.72,83.74,83.7,83.74,10392.0,64.7604,64.7759,64.7449,64.7759,10392.0
2015-07-28 14:50:00,83.74,83.77,83.73,83.76,10832.0,64.7759,64.7991,64.7681,64.7913,10832.0
2015-07-28 14:55:00,83.75,83.81,83.75,83.8,5800.0,64.7836,64.83,64.7836,64.8223,5800.0
2015-07-28 15:00:00,83.8,83.8,83.72,83.74,6093.0,64.8223,64.8223,64.7604,64.7759,6093.0
2015-07-28 15:05:00,83.74,83.74,83.71,83.74,5467.0,64.7759,64.7759,64.7526,64.7759,5467.0
2015-07-28 15:10:00,83.74,83.75,83.71,83.71,25458.0,64.7759,64.7836,64.7526,64.7526,25458.0
2015-07-28 15:15:00,83.71,83.77,83.7,83.77,3914.0,64.7526,64.7991,64.7449,64.7991,3914.0
2015-07-28 15:20:00,83.77,83.77,83.72,83.73,6676.0,64.7991,64.7991,64.7604,64.7681,6676.0
2015-07-28 15:25:00,83.72,83.73,83.7,83.7,3563.0,64.7604,64.7681,64.7449,64.7449,3563.0
2015-07-28 15:30:00,83.69,83.74,83.69,83.74,46456.0,64.7372,64.7759,64.7372,64.7759,46456.0
2015-07-28 15:35:00,83.74,83.75,83.73,83.74,10002.0,64.7759,64.7836,64.7681,64.7759,10002.0
2015-07-28 15:40:00,83.74,83.78,83.74,83.77,5586.0,64.7759,64.8068,64.7759,64.7991,5586.0
2015-07-28 15:45:00,83.76,83.78,83.74,83.75,12344.0,64.7913,64.8068,64.7759,64.7836,12344.0
2015-07-28 15:50:00,83.73,83.76,83.72,83.75,5920.0,64.7681,64.7913,64.7604,64.7836,5920.0
2015-07-28 15:55:00,83.73,83.74,83.71,83.74,16374.0,64.7681,64.7759,64.7526,64.7759,16374.0
2015-07-29 09:30:00,83.72,83.87,83.71,83.87,25510.0,64.7604,64.8764,64.7526,64.8764,25510.0
2015-07-29 09:35:00,83.85,83.86,83.78,83.85,6385.0,64.8609,64.8687,64.8068,64.8609,6385.0
2015-07-29 09:40:00,83.88,83.95,83.87,83.9,7824.0,64.8841,64.9383,64.8764,64.8996,7824.0
2015-07-29 09:45:00,83.89,83.9,83.84,83.86,14442.0,64.8919,64.8996,64.8532,64.8687,14442.0
2015-07-29 09:50:00,83.87,83.91,83.82,83.91,5198.0,64.8764,64.9074,64.8377,64.9074,5198.0
2015-07-29 09:55:00,83.93,83.95,83.9,83.9,13838.0,64.9228,64.9383,64.8996,64.8996,13838.0
2015-07-29 10:00:00,83.9,83.91,83.87,83.91,6226.0,64.8996,64.9074,64.8764,64.9074,6226.0
2015-07-29 10:05:00,83.92,83.95,83.86,83.93,4664.0,64.9151,64.9383,64.8687,64.9228,4664.0
2015-07-29 10:10:00,83.93,83.93,83.88,83.91,5850.0,64.9228,64.9228,64.8841,64.9074,5850.0
2015-07-29 10:15:00,83.89,83.98,83.87,83.97,8358.0,64.8919,64.9615,64.8764,64.9538,8358.0
2015-07-29 10:20:00,83.98,84.04,83.98,84.01,61249.0,64.9615,65.0079,64.9615,64.9847,61249.0
2015-07-29 10:25:00,84.01,84.02,83.97,83.99,17015.0,64.9847,64.9924,64.9538,64.9692,17015.0
2015-07-29 10:30:00,83.99,84.08,83.99,84.07,6234.0,64.9692,65.0389,64.9692,65.0311,6234.0
2015-07-29 10:35:00,84.08,84.12,84.08,84.12,13193.0,65.0389,65.0698,65.0389,65.0698,13193.0
2015-07-29 10:40:00,84.12,84.16,84.11,84.16,4384.0,65.0698,65.1007,65.0621,65.1007,4384.0
2015-07-29 10:45:00,84.16,84.18,84.14,84.18,3782.0,65.1007,65.1162,65.0853,65.1162,3782.0
2015-07-29 10:50:00,84.17,84.2,84.17,84.19,4493.0,65.1085,65.1317,65.1085,65.1239,4493.0
2015-07-29 10:55:00,84.19,84.19,84.13,84.15,7562.0,65.1239,65.1239,65.0775,65.093,7562.0
2015-07-29 11:00:00,84.14,84.14,84.08,84.14,15140.0,65.0853,65.0853,65.0389,65.0853,15140.0
2015-07-29 11:05:00,84.13,84.16,84.09,84.13,22072.0,65.0775,65.1007,65.0466,65.0775,22072.0
2015-07-29 11:10:00,84.17,84.18,84.15,84.18,11452.0,65.1085,65.1162,65.093,65.1162,11452.0
2015-07-29 11:15:00,84.2,84.23,84.18,84.23,2712.0,65.1317,65.1549,65.1162,65.1549,2712.0
2015-07-29 11:20:00,84.24,84.3,84.23,84.29,18275.0,65.1626,65.209,65.1549,65.2013,18275.0
2015-07-29 11:25:00,84.27,84.31,84.25,84.26,9028.0,65.1858,65.2168,65.1704,65.1781,9028.0
2015-07-29 11:30:00,84.29,84.33,84.29,84.32,2400.0,65.2013,65.2322,65.2013,65.2245,2400.0
2015-07-29 11:35:00,84.31,84.33,84.3,84.32,17942.0,65.2168,65.2322,65.209,65.2245,17942.0
2015-07-29 11:40:00,84.34,84.34,84.3,84.31,1640.0,65.24,65.24,65.209,65.2168,1640.0
2015-07-29 11:45:00,84.31,84.33,84.29,84.32,12728.0,65.2168,65.2322,65.2013,65.2245,12728.0
2015-07-29 11:50:00,84.31,84.33,84.29,84.33,13274.0,65.2168,65.2322,65.2013,65.2322,13274.0
2015-07-29 11:55:00,84.32,84.33,84.29,84.33,7270.0,65.2245,65.2322,65.2013,65.2322,7270.0
2015-07-29 12:00:00,84.33,84.33,84.28,84.29,3060.0,65.2322,65.2322,65.1936,65.2013,3060.0
2015-07-29 12:05:00,84.3,84.3,84.24,84.24,8438.0,65.209,65.209,65.1626,65.1626,8438.0
2015-07-29 12:10:00,84.23,84.27,84.23,84.26,6905.0,65.1549,65.1858,65.1549,65.1781,6905.0
2015-07-29 12:15:00,84.27,84.28,84.25,84.27,5839.0,65.1858,65.1936,65.1704,65.1858,5839.0
2015-07-29 12:20:00,84.26,84.26,84.22,84.23,4033.0,65.1781,65.1781,65.1472,65.1549,4033.0
2015-07-29 12:25:00,84.25,84.27,84.24,84.27,5917.0,65.1704,65.1858,65.1626,65.1858,5917.0
2015-07-29 12:30:00,84.28,84.28,84.27,84.28,999.0,65.1936,65.1936,65.1858,65.1936,999.0
2015-07-29 12:35:00,84.27,84.27,84.22,84.25,14500.0,65.1858,65.1858,65.1472,65.1704,14500.0
2015-07-29 12:40:00,84.25,84.25,84.21,84.23,4842.0,65.1704,65.1704,65.1394,65.1549,4842.0
2015-07-29 12:45:00,84.27,84.27,84.25,84.27,2487.0,65.1858,65.1858,65.1704,65.1858,2487.0
2015-07-29 12:50:00,84.28,84.32,84.26,84.27,24612.0,65.1936,65.2245,65.1781,65.1858,24612.0
2015-07-29 12:55:00,84.27,84.28,84.23,84.26,2825.0,65.1858,65.1936,65.1549,65.1781,2825.0
2015-07-29 13:00:00,84.27,84.29,84.26,84.27,1383.0,65.1858,65.2013,65.1781,65.1858,1383.0
2015-07-29 13:05:00,84.29,84.31,84.28,84.28,7897.0,65.2013,65.2168,65.1936,65.1936,7897.0
2015-07-29 13:10:00,84.28,84.3,84.27,84.3,3025.0,65.1936,65.209,65.1858,65.209,3025.0
2015-07-29 13:15:00,84.3,84.32,84.29,84.31,4171.0,65.209,65.2245,65.2013,65.2168,4171.0
2015-07-29 13:20:00,84.31,84.31,84.28,84.29,6190.0,65.2168,65.2168,65.1936,65.2013,6190.0
2015-07-29 13:25:00,84.3,84.31,84.28,84.29,5515.0,65.209,65.2168,65.1936,65.2013,5515.0
2015-07-29 13:30:00,84.29,84.32,84.28,84.31,4176.0,65.2013,65.2245,65.1936,65.2168,4176.0
2015-07-29 13:35:00,84.3,84.3,84.29,84.3,1212.0,65.209,65.209,65.2013,65.209,1212.0
2015-07-29 13:40:00,84.3,84.32,84.3,84.32,1391.0,65.209,65.2245,65.209,65.2245,1391.0
2015-07-29 13:45:00,84.31,84.31,84.26,84.27,4361.0,65.2168,65.2168,65.1781,65.1858,4361.0
2015-07-29 13:50:00,84.26,84.28,84.25,84.27,1496.0,65.1781,65.1936,65.1704,65.1858,1496.0
2015-07-29 13:55:00,84.26,84.28,84.26,84.27,1904.0,65.1781,65.1936,65.1781,65.1858,1904.0
2015-07-29 14:00:00,84.25,84.5,84.15,84.17,16151.0,65.1704,65.3637,65.093,65.1085,16151.0
2015-07-29 14:05:00,84.19,84.3,84.17,84.2,15093.0,65.1239,65.209,65.1085,65.1317,15093.0
2015-07-29 14:10:00,84.2,84.35,84.2,84.3,41287.0,65.1317,65.2477,65.1317,65.209,41287.0
2015-07-29 14:15:00,84.3,84.39,84.29,84.38,262667.0,65.209,65.2787,65.2013,65.2709,262667.0
2015-07-29 14:20:00,84.4,84.4,84.27,84.3,13235.0,65.2864,65.2864,65.1858,65.209,13235.0
2015-07-29 14:25:00,84.28,84.3,84.25,84.3,5993.0,65.1936,65.209,65.1704,65.209,5993.0
2015-07-29 14:30:00,84.29,84.33,84.27,84.33,18721.0,65.2013,65.2322,65.1858,65.2322,18721.0
2015-07-29 14:35:00,84.32,84.35,84.28,84.34,6003.0,65.2245,65.2477,65.1936,65.24,6003.0
2015-07-29 14:40:00,84.41,84.42,84.36,84.38,10217.0,65.2941,65.3019,65.2554,65.2709,10217.0
2015-07-29 14:45:00,84.38,84.47,84.36,84.45,35756.0,65.2709,65.3405,65.2554,65.3251,35756.0
2015-07-29 14:50:00,84.47,84.5,84.46,84.47,18490.0,65.3405,65.3637,65.3328,65.3405,18490.0
2015-07-29 14:55:00,84.51,84.54,84.5,84.5,16347.0,65.3715,65.3947,65.3637,65.3637,16347.0
2015-07-29 15:00:00,84.49,84.5,84.44,84.45,7660.0,65.356,65.3637,65.3173,65.3251,7660.0
2015-07-29 15:05:00,84.45,84.48,84.4,84.41,14078.0,65.3251,65.3483,65.2864,65.2941,14078.0
2015-07-29 15:10:00,84.39,84.46,84.39,84.45,3356.0,65.2787,65.3328,65.2787,65.3251,3356.0
2015-07-29 15:15:00,84.44,84.44,84.39,84.4,5017.0,65.3173,65.3173,65.2787,65.2864,5017.0
2015-07-29 15:20:00,84.41,84.44,84.41,84.44,3649.0,65.2941,65.3173,65.2941,65.3173,3649.0
2015-07-29 15:25:00,84.45,84.49,84.43,84.45,12571.0,65.3251,65.356,65.3096,65.3251,12571.0
2015-07-29 15:30:00,84.46,84.47,84.33,84.36,14068.0,65.3328,65.3405,65.2322,65.2554,14068.0
2015-07-29 15:35:00,84.36,84.4,84.34,84.39,9488.0,65.2554,65.2864,65.24,65.2787,9488.0
2015-07-29 15:40:00,84.4,84.47,84.4,84.46,3017.0,65.2864,65.3405,65.2864,65.3328,3017.0
2015-07-29 15:45:00,84.46,84.49,84.43,84.45,9185.0,65.3328,65.356,65.3096,65.3251,9185.0
2015-07-29 15:50:00,84.45,84.47,84.42,84.45,10804.0,65.3251,65.3405,65.3019,65.3251,10804.0
2015-07-29 15:55:00,84.46,84.49,84.43,84.44,8274.0,65.3328,65.356,65.3096,65.3173,8274.0
2015-07-30 09:30:00,84.32,84.38,84.27,84.29,21692.0,65.2245,65.2709,65.1858,65.2013,21692.0
2015-07-30 09:35:00,84.31,84.38,84.25,84.28,3466.0,65.2168,65.2709,65.1704,65.1936,3466.0
2015-07-30 09:40:00,84.22,84.23,84.11,84.15,14626.0,65.1472,65.1549,65.0621,65.093,14626.0
2015-07-30 09:45:00,84.15,84.17,84.04,84.04,6441.0,65.093,65.1085,65.0079,65.0079,6441.0
2015-07-30 09:50:00,84.08,84.16,84.04,84.15,11264.0,65.0389,65.1007,65.0079,65.093,11264.0
2015-07-30 09:55:00,84.15,84.15,84.11,84.11,12972.0,65.093,65.093,65.0621,65.0621,12972.0
2015-07-30 10:00:00,84.1,84.17,84.07,84.17,11521.0,65.0543,65.1085,65.0311,65.1085,11521.0
2015-07-30 10:05:00,84.18,84.21,84.18,84.18,1100.0,65.1162,65.1394,65.1162,65.1162,1100.0
2015-07-30 10:10:00,84.15,84.25,84.15,84.25,6381.0,65.093,65.1704,65.093,65.1704,6381.0
2015-07-30 10:15:00,84.25,84.25,84.2,84.21,12197.0,65.1704,65.1704,65.1317,65.1394,12197.0
2015-07-30 10:20:00,84.23,84.27,84.23,84.24,17078.0,65.1549,65.1858,65.1549,65.1626,17078.0
2015-07-30 10:25:00,84.24,84.27,84.23,84.27,8080.0,65.1626,65.1858,65.1549,65.1858,8080.0
2015-07-30 10:30:00,84.31,84.36,84.27,84.28,10260.0,65.2168,65.2554,65.1858,65.1936,10260.0
2015-07-30 10:35:00,84.28,84.28,84.22,84.24,3074.0,65.1936,65.1936,65.1472,65.1626,3074.0
2015-07-30 10:40:00,84.22,84.28,84.21,84.26,7303.0,65.1472,65.1936,65.1394,65.1781,7303.0
2015-07-30 10:45:00,84.26,84.29,84.24,84.27,12984.0,65.1781,65.2013,65.1626,65.1858,12984.0
2015-07-30 10:50:00,84.27,84.28,84.21,84.27,2887.0,65.1858,65.1936,65.1394,65.1858,2887.0
2015-07-30 10:55:00,84.27,84.27,84.17,84.18,9172.0,65.1858,65.1858,65.1085,65.1162,9172.0
2015-07-30 11:00:00,84.17,84.2,84.14,84.17,4740.0,65.1085,65.1317,65.0853,65.1085,4740.0
2015-07-30 11:05:00,84.18,84.19,84.12,84.16,4818.0,65.1162,65.1239,65.0698,65.1007,4818.0
2015-07-30 11:10:00,84.17,84.25,84.17,84.24,6126.0,65.1085,65.1704,65.1085,65.1626,6126.0
2015-07-30 11:15:00,84.25,84.3,84.25,84.27,2144.0,65.1704,65.209,65.1704,65.1858,2144.0
2015-07-30 11:20:00,84.27,84.33,84.26,84.32,5782.0,65.1858,65.2322,65.1781,65.2245,5782.0
2015-07-30 11:25:00,84.34,84.37,84.32,84.32,11372.0,65.24,65.2632,65.2245,65.2245,11372.0
2015-07-30 11:30:00,84.31,84.36,84.31,84.35,6313.0,65.2168,65.2554,65.2168,65.2477,6313.0
2015-07-30 11:35:00,84.34,84.34,84.31,84.34,5612.0,65.24,65.24,65.2168,65.24,5612.0
2015-07-30 11:40:00,84.35,84.37,84.33,84.37,2892.0,65.2477,65.2632,65.2322,65.2632,2892.0
2015-07-30 11:45:00,84.37,84.45,84.37,84.4,13667.0,65.2632,65.3251,65.2632,65.2864,13667.0
2015-07-30 11:50:00,84.4,84.41,84.36,84.37,6213.0,65.2864,65.2941,65.2554,65.2632,6213.0
2015-07-30 11:55:00,84.38,84.38,84.35,84.37,5433.0,65.2709,65.2709,65.2477,65.2632,5433.0
2015-07-30 12:00:00,84.4,84.44,84.4,84.41,3177.0,65.2864,65.3173,65.2864,65.2941,3177.0
2015-07-30 12:05:00,84.4,84.4,84.36,84.37,1601.0,65.2864,65.2864,65.2554,65.2632,1601.0
2015-07-30 12:10:00,84.38,84.39,84.36,84.37,2989.0,65.2709,65.2787,65.2554,65.2632,2989.0
2015-07-30 12:15:00,84.36,84.41,84.36,84.41,1838.0,65.2554,65.2941,65.2554,65.2941,1838.0
2015-07-30 12:20:00,84.39,84.41,84.39,84.41,3241.0,65.2787,65.2941,65.2787,65.2941,3241.0
2015-07-30 12:25:00,84.42,84.43,84.4,84.4,1636.0,65.3019,65.3096,65.2864,65.2864,1636.0
2015-07-30 12:30:00,84.4,84.41,84.38,84.38,2110.0,65.2864,65.2941,65.2709,65.2709,2110.0
2015-07-30 12:35:00,84.35,84.37,84.35,84.36,317.0,65.2477,65.2632,65.2477,65.2554,317.0
2015-07-30 12:40:00,84.38,84.4,84.38,84.4,2100.0,65.2709,65.2864,65.2709,65.2864,2100.0
2015-07-30 12:45:00,84.4,84.41,84.39,84.4,1747.0,65.2864,65.2941,65.2787,65.2864,1747.0
2015-07-30 12:50:00,84.42,84.44,84.42,84.44,486.0,65.3019,65.3173,65.3019,65.3173,486.0
2015-07-30 12:55:00,84.43,84.45,84.42,84.45,3769.0,65.3096,65.3251,65.3019,65.3251,3769.0
2015-07-30 13:00:00,84.45,84.47,84.44,84.44,2230.0,65.3251,65.3405,65.3173,65.3173,2230.0
2015-07-30 13:05:00,84.43,84.44,84.42,84.43,1184.0,65.3096,65.3173,65.3019,65.3096,1184.0
2015-07-30 13:10:00,84.43,84.45,84.42,84.45,4056.0,65.3096,65.3251,65.3019,65.3251,4056.0
2015-07-30 13:15:00,84.45,84.46,84.44,84.45,10527.0,65.3251,65.3328,65.3173,65.3251,10527.0
2015-07-30 13:20:00,84.45,84.45,84.38,84.4,12857.0,65.3251,65.3251,65.2709,65.2864,12857.0
2015-07-30 13:25:00,84.39,84.4,84.38,84.39,2085.0,65.2787,65.2864,65.2709,65.2787,2085.0
2015-07-30 13:30:00,84.43,84.43,84.34,84.34,11555.0,65.3096,65.3096,65.24,65.24,11555.0
2015-07-30 13:35:00,84.34,84.38,84.34,84.35,942.0,65.24,65.2709,65.24,65.2477,942.0
2015-07-30 13:40:00,84.31,84.37,84.3,84.36,10712.0,65.2168,65.2632,65.209,65.2554,10712.0
2015-07-30 13:45:00,84.36,84.37,84.33,84.36,3898.0,65.2554,65.2632,65.2322,65.2554,3898.0
2015-07-30 13:50:00,84.38,84.4,84.37,84.38,5712.0,65.2709,65.2864,65.2632,65.2709,5712.0
2015-07-30 13:55:00,84.37,84.38,84.35,84.37,4039.0,65.2632,65.2709,65.2477,65.2632,4039.0
2015-07-30 14:00:00,84.38,84.42,84.37,84.4,4889.0,65.2709,65.3019,65.2632,65.2864,4889.0
2015-07-30 14:05:00,84.39,84.39,84.35,84.36,3643.0,65.2787,65.2787,65.2477,65.2554,3643.0
2015-07-30 14:10:00,84.35,84.38,84.35,84.37,3624.0,65.2477,65.2709,65.2477,65.2632,3624.0
2015-07-30 14:15:00,84.37,84.38,84.34,84.35,4202.0,65.2632,65.2709,65.24,65.2477,4202.0
2015-07-30 14:20:00,84.36,84.38,84.35,84.35,4730.0,65.2554,65.2709,65.2477,65.2477,4730.0
2015-07-30 14:25:00,84.36,84.38,84.35,84.36,6117.0,65.2554,65.2709,65.2477,65.2554,6117.0
2015-07-30 14:30:00,84.36,84.38,84.33,84.33,4987.0,65.2554,65.2709,65.2322,65.2322,4987.0
2015-07-30 14:35:00,84.34,84.36,84.32,84.34,12760.0,65.24,65.2554,65.2245,65.24,12760.0
2015-07-30 14:40:00,84.35,84.38,84.34,84.38,4351.0,65.2477,65.2709,65.24,65.2709,4351.0
2015-07-30 14:45:00,84.41,84.46,84.39,84.44,34790.0,65.2941,65.3328,65.2787,65.3173,34790.0
2015-07-30 14:50:00,84.46,84.46,84.44,84.44,970.0,65.3328,65.3328,65.3173,65.3173,970.0
2015-07-30 14:55:00,84.45,84.46,84.44,84.46,2766.0,65.3251,65.3328,65.3173,65.3328,2766.0
2015-07-30 15:00:00,84.47,84.48,84.45,84.48,5916.0,65.3405,65.3483,65.3251,65.3483,5916.0
2015-07-30 15:05:00,84.48,84.5,84.46,84.47,14933.0,65.3483,65.3637,65.3328,65.3405,14933.0
2015-07-30 15:10:00,84.47,84.47,84.45,84.46,1033.0,65.3405,65.3405,65.3251,65.3328,1033.0
2015-07-30 15:15:00,84.47,84.49,84.45,84.48,43031.0,65.3405,65.356,65.3251,65.3483,43031.0
2015-07-30 15:20:00,84.49,84.49,84.46,84.46,4043.0,65.356,65.356,65.3328,65.3328,4043.0
2015-07-30 15:25:00,84.46,84.52,84.46,84.5,6091.0,65.3328,65.3792,65.3328,65.3637,6091.0
2015-07-30 15:30:00,84.5,84.51,84.5,84.5,5163.0,65.3637,65.3715,65.3637,65.3637,5163.0
2015-07-30 15:35:00,84.48,84.48,84.44,84.46,9604.0,65.3483,65.3483,65.3173,65.3328,9604.0
2015-07-30 15:40:00,84.46,84.49,84.46,84.46,4805.0,65.3328,65.356,65.3328,65.3328,4805.0
2015-07-30 15:45:00,84.46,84.49,84.45,84.49,12053.0,65.3328,65.356,65.3251,65.356,12053.0
2015-07-30 15:50:00,84.48,84.51,84.46,84.51,18070.0,65.3483,65.3715,65.3328,65.3715,18070.0
2015-07-30 15:55:00,84.51,84.52,84.47,84.47,41656.0,65.3715,65.3792,65.3405,65.3405,41656.0
2015-07-31 09:30:00,84.61,84.62,84.48,84.48,8139.0,65.4488,65.4566,65.3483,65.3483,8139.0
2015-07-31 09:35:00,84.45,84.48,84.38,84.38,3439.0,65.3251,65.3483,65.2709,65.2709,3439.0
2015-07-31 09:40:00,84.37,84.37,84.33,84.33,778.0,65.2632,65.2632,65.2322,65.2322,778.0
2015-07-31 09:45:00,84.35,84.37,84.29,84.29,1460.0,65.2477,65.2632,65.2013,65.2013,1460.0
2015-07-31 09:50:00,84.31,84.36,84.31,84.36,5155.0,65.2168,65.2554,65.2168,65.2554,5155.0
2015-07-31 09:55:00,84.35,84.39,84.32,84.33,11392.0,65.2477,65.2787,65.2245,65.2322,11392.0
2015-07-31 10:00:00,84.35,84.4,84.34,84.34,2350.0,65.2477,65.2864,65.24,65.24,2350.0
2015-07-31 10:05:00,84.29,84.43,84.29,84.42,4178.0,65.2013,65.3096,65.2013,65.3019,4178.0
2015-07-31 10:10:00,84.41,84.43,84.35,84.35,7993.0,65.2941,65.3096,65.2477,65.2477,7993.0
2015-07-31 10:15:00,84.36,84.41,84.35,84.35,5985.0,65.2554,65.2941,65.2477,65.2477,5985.0
2015-07-31 10:20:00,84.35,84.45,84.35,84.45,5035.0,65.2477,65.3251,65.2477,65.3251,5035.0
2015-07-31 10:25:00,84.45,84.48,84.42,84.42,7493.0,65.3251,65.3483,65.3019,65.3019,7493.0
2015-07-31 10:30:00,84.43,84.47,84.39,84.46,13624.0,65.3096,65.3405,65.2787,65.3328,13624.0
2015-07-31 10:35:00,84.44,84.49,84.44,84.44,9851.0,65.3173,65.356,65.3173,65.3173,9851.0
2015-07-31 10:40:00,84.44,84.47,84.42,84.45,5950.0,65.3173,65.3405,65.3019,65.3251,5950.0
2015-07-31 10:45:00,84.46,84.5,84.46,84.5,4343.0,65.3328,65.3637,65.3328,65.3637,4343.0
2015-07-31 10:50:00,84.5,84.54,84.5,84.52,11133.0,65.3637,65.3947,65.3637,65.3792,11133.0
2015-07-31 10:55:00,84.52,84.57,84.52,84.52,5166.0,65.3792,65.4179,65.3792,65.3792,5166.0
2015-07-31 11:00:00,84.52,84.54,84.5,84.51,9499.0,65.3792,65.3947,65.3637,65.3715,9499.0
2015-07-31 11:05:00,84.53,84.55,84.5,84.51,8322.0,65.3869,65.4024,65.3637,65.3715,8322.0
2015-07-31 11:10:00,84.51,84.52,84.48,84.49,3680.0,65.3715,65.3792,65.3483,65.356,3680.0
2015-07-31 11:15:00,84.51,84.53,84.51,84.52,31671.0,65.3715,65.3869,65.3715,65.3792,31671.0
2015-07-31 11:20:00,84.54,84.55,84.51,84.52,13976.0,65.3947,65.4024,65.3715,65.3792,13976.0
2015-07-31 11:25:00,84.52,84.54,84.52,84.54,2038.0,65.3792,65.3947,65.3792,65.3947,2038.0
2015-07-31 11:30:00,84.55,84.56,84.54,84.54,1847.0,65.4024,65.4102,65.3947,65.3947,1847.0
2015-07-31 11:35:00,84.55,84.59,84.55,84.58,3237.0,65.4024,65.4334,65.4024,65.4256,3237.0
2015-07-31 11:40:00,84.58,84.59,84.58,84.59,3108.0,65.4256,65.4334,65.4256,65.4334,3108.0
2015-07-31 11:45:00,84.59,84.6,84.56,84.58,4811.0,65.4334,65.4411,65.4102,65.4256,4811.0
2015-07-31 11:50:00,84.58,84.59,84.56,84.57,4591.0,65.4256,65.4334,65.4102,65.4179,4591.0
2015-07-31 11:55:00,84.56,84.56,84.52,84.53,2568.0,65.4102,65.4102,65.3792,65.3869,2568.0
2015-07-31 12:00:00,84.53,84.55,84.53,84.55,7630.0,65.3869,65.4024,65.3869,65.4024,7630.0
2015-07-31 12:05:00,84.57,84.58,84.57,84.57,1463.0,65.4179,65.4256,65.4179,65.4179,1463.0
2015-07-31 12:10:00,84.57,84.59,84.57,84.58,1514.0,65.4179,65.4334,65.4179,65.4256,1514.0
2015-07-31 12:15:00,84.58,84.61,84.56,84.56,5893.0,65.4256,65.4488,65.4102,65.4102,5893.0
2015-07-31 12:20:00,84.56,84.57,84.54,84.54,1720.0,65.4102,65.4179,65.3947,65.3947,1720.0
2015-07-31 12:25:00,84.54,84.55,84.53,84.55,1016.0,65.3947,65.4024,65.3869,65.4024,1016.0
2015-07-31 12:30:00,84.54,84.55,84.5,84.52,25650.0,65.3947,65.4024,65.3637,65.3792,25650.0
2015-07-31 12:35:00,84.52,84.53,84.47,84.49,23296.0,65.3792,65.3869,65.3405,65.356,23296.0
2015-07-31 12:40:00,84.49,84.51,84.49,84.5,2057.0,65.356,65.3715,65.356,65.3637,2057.0
2015-07-31 12:45:00,84.49,84.51,84.48,84.49,140262.0,65.356,65.3715,65.3483,65.356,140262.0
2015-07-31 12:50:00,84.48,84.52,84.47,84.52,1478.0,65.3483,65.3792,65.3405,65.3792,1478.0
2015-07-31 12:55:00,84.51,84.51,84.49,84.49,3975.0,65.3715,65.3715,65.356,65.356,3975.0
2015-07-31 13:00:00,84.49,84.52,84.49,84.52,2644.0,65.356,65.3792,65.356,65.3792,2644.0
2015-07-31 13:05:00,84.49,84.5,84.49,84.5,952.0,65.356,65.3637,65.356,65.3637,952.0
2015-07-31 13:10:00,84.49,84.5,84.44,84.45,29460.0,65.356,65.3637,65.3173,65.3251,29460.0
2015-07-31 13:15:00,84.44,84.47,84.43,84.46,36868.0,65.3173,65.3405,65.3096,65.3328,36868.0
2015-07-31 13:20:00,84.46,84.47,84.44,84.45,2649.0,65.3328,65.3405,65.3173,65.3251,2649.0
2015-07-31 13:25:00,84.44,84.44,84.38,84.38,1013.0,65.3173,65.3173,65.2709,65.2709,1013.0
2015-07-31 13:30:00,84.39,84.39,84.34,84.35,6905.0,65.2787,65.2787,65.24,65.2477,6905.0
2015-07-31 13:35:00,84.36,84.36,84.31,84.31,1633.0,65.2554,65.2554,65.2168,65.2168,1633.0
2015-07-31 13:40:00,84.31,84.34,84.3,84.31,2997.0,65.2168,65.24,65.209,65.2168,2997.0
2015-07-31 13:45:00,84.32,84.35,84.32,84.35,2234.0,65.2245,65.2477,65.2245,65.2477,2234.0
2015-07-31 13:50:00,84.32,84.33,84.32,84.33,5098.0,65.2245,65.2322,65.2245,65.2322,5098.0
2015-07-31 13:55:00,84.32,84.33,84.31,84.31,564084.0,65.2245,65.2322,65.2168,65.2168,564084.0
2015-07-31 14:00:00,84.31,84.37,84.31,84.35,154421.0,65.2168,65.2632,65.2168,65.2477,154421.0
2015-07-31 14:05:00,84.36,84.38,84.35,84.36,9843.0,65.2554,65.2709,65.2477,65.2554,9843.0
2015-07-31 14:10:00,84.36,84.36,84.32,84.34,3005.0,65.2554,65.2554,65.2245,65.24,3005.0
2015-07-31 14:15:00,84.33,84.36,84.32,84.32,8958.0,65.2322,65.2554,65.2245,65.2245,8958.0
2015-07-31 14:20:00,84.32,84.33,84.22,84.25,13117.0,65.2245,65.2322,65.1472,65.1704,13117.0
2015-07-31 14:25:00,84.26,84.3,84.26,84.29,6639.0,65.1781,65.209,65.1781,65.2013,6639.0
2015-07-31 14:30:00,84.28,84.32,84.28,84.3,11837.0,65.1936,65.2245,65.1936,65.209,11837.0
2015-07-31 14:35:00,84.28,84.28,84.22,84.25,5309.0,65.1936,65.1936,65.1472,65.1704,5309.0
2015-07-31 14:40:00,84.25,84.27,84.2,84.27,10342.0,65.1704,65.1858,65.1317,65.1858,10342.0
2015-07-31 14:45:00,84.28,84.28,84.18,84.24,40230.0,65.1936,65.1936,65.1162,65.1626,40230.0
2015-07-31 14:50:00,84.24,84.3,84.24,84.29,11286.0,65.1626,65.209,65.1626,65.2013,11286.0
2015-07-31 14:55:00,84.28,84.29,84.26,84.27,17307.0,65.1936,65.2013,65.1781,65.1858,17307.0
2015-07-31 15:00:00,84.27,84.31,84.26,84.27,5345.0,65.1858,65.2168,65.1781,65.1858,5345.0
2015-07-31 15:05:00,84.28,84.28,84.2,84.2,4960.0,65.1936,65.1936,65.1317,65.1317,4960.0
2015-07-31 15:10:00,84.2,84.23,84.2,84.2,4949.0,65.1317,65.1549,65.1317,65.1317,4949.0
2015-07-31 15:15:00,84.21,84.23,84.2,84.22,1574.0,65.1394,65.1549,65.1317,65.1472,1574.0
2015-07-31 15:20:00,84.23,84.23,84.2,84.22,6912.0,65.1549,65.1549,65.1317,65.1472,6912.0
2015-07-31 15:25:00,84.22,84.22,84.13,84.14,14307.0,65.1472,65.1472,65.0775,65.0853,14307.0
2015-07-31 15:30:00,84.15,84.21,84.15,84.19,4692.0,65.093,65.1394,65.093,65.1239,4692.0
2015-07-31 15:35:00,84.22,84.23,84.18,84.19,4738.0,65.1472,65.1549,65.1162,65.1239,4738.0
2015-07-31 15:40:00,84.18,84.21,84.15,84.18,6853.0,65.1162,65.1394,65.093,65.1162,6853.0
2015-07-31 15:45:00,84.17,84.19,84.15,84.17,79962.0,65.1085,65.1239,65.093,65.1085,79962.0
2015-07-31 15:50:00,84.16,84.16,84.11,84.16,106440.0,65.1007,65.1007,65.0621,65.1007,106440.0
2015-07-31 15:55:00,84.17,84.23,84.16,84.22,49629.0,65.1085,65.1549,65.1007,65.1472,49629.0
2015-08-03 09:30:00,84.23,84.23,84.17,84.17,16908.0,65.1549,65.1549,65.1085,65.1085,16908.0
2015-08-03 09:35:00,84.16,84.16,84.08,84.09,15118.0,65.1007,65.1007,65.0389,65.0466,15118.0
2015-08-03 09:40:00,84.07,84.07,83.87,83.87,18620.0,65.0311,65.0311,64.8764,64.8764,18620.0
2015-08-03 09:45:00,83.89,83.94,83.87,83.93,15248.0,64.8919,64.9306,64.8764,64.9228,15248.0
2015-08-03 09:50:00,83.94,83.99,83.93,83.98,5707.0,64.9306,64.9692,64.9228,64.9615,5707.0
2015-08-03 09:55:00,83.98,84.08,83.98,84.03,13690.0,64.9615,65.0389,64.9615,65.0002,13690.0
2015-08-03 10:00:00,84.07,84.09,84.03,84.05,18630.0,65.0311,65.0466,65.0002,65.0156,18630.0
2015-08-03 10:05:00,84.06,84.07,84.02,84.02,6708.0,65.0234,65.0311,64.9924,64.9924,6708.0
2015-08-03 10:10:00,84.01,84.15,84.01,84.12,22487.0,64.9847,65.093,64.9847,65.0698,22487.0
2015-08-03 10:15:00,84.12,84.12,84.02,84.02,11470.0,65.0698,65.0698,64.9924,64.9924,11470.0
2015-08-03 10:20:00,84.02,84.05,84.0,84.0,2961.0,64.9924,65.0156,64.977,64.977,2961.0
2015-08-03 10:25:00,83.96,83.97,83.9,83.95,14231.0,64.946,64.9538,64.8996,64.9383,14231.0
2015-08-03 10:30:00,83.91,83.91,83.85,83.91,6227.0,64.9074,64.9074,64.8609,64.9074,6227.0
2015-08-03 10:35:00,83.9,83.93,83.87,83.92,4741.0,64.8996,64.9228,64.8764,64.9151,4741.0
2015-08-03 10:40:00,83.92,83.96,83.89,83.94,2025075.0,64.9151,64.946,64.8919,64.9306,2025075.0
2015-08-03 10:45:00,83.9,84.0,83.89,84.0,11569.0,64.8996,64.977,64.8919,64.977,11569.0
2015-08-03 10:50:00,84.0,84.02,83.98,83.99,11320.0,64.977,64.9924,64.9615,64.9692,11320.0
2015-08-03 10:55:00,84.01,84.08,84.0,84.05,11929.0,64.9847,65.0389,64.977,65.0156,11929.0
2015-08-03 11:00:00,84.08,84.08,84.03,84.05,1105.0,65.0389,65.0389,65.0002,65.0156,1105.0
2015-08-03 11:05:00,84.02,84.03,84.01,84.03,5852.0,64.9924,65.0002,64.9847,65.0002,5852.0
2015-08-03 11:10:00,84.05,84.09,84.03,84.05,5225.0,65.0156,65.0466,65.0002,65.0156,5225.0
2015-08-03 11:15:00,84.07,84.1,84.04,84.09,4444.0,65.0311,65.0543,65.0079,65.0466,4444.0
2015-08-03 11:20:00,84.09,84.13,84.09,84.12,7882.0,65.0466,65.0775,65.0466,65.0698,7882.0
2015-08-03 11:25:00,84.13,84.13,84.07,84.11,4037.0,65.0775,65.0775,65.0311,65.0621,4037.0
2015-08-03 11:30:00,84.13,84.17,84.12,84.17,1954.0,65.0775,65.1085,65.0698,65.1085,1954.0
2015-08-03 11:35:00,84.16,84.16,84.11,84.12,3855.0,65.1007,65.1007,65.0621,65.0698,3855.0
2015-08-03 11:40:00,84.13,84.13,84.12,84.12,12707.0,65.0775,65.0775,65.0698,65.0698,12707.0
2015-08-03 11:45:00,84.13,84.14,84.1,84.11,16521.0,65.0775,65.0853,65.0543,65.0621,16521.0
2015-08-03 11:50:00,84.08,84.08,84.06,84.07,9017.0,65.0389,65.0389,65.0234,65.0311,9017.0
2015-08-03 11:55:00,84.05,84.07,84.04,84.04,2533.0,65.0156,65.0311,65.0079,65.0079,2533.0
2015-08-03 12:00:00,84.05,84.08,84.02,84.02,4233.0,65.0156,65.0389,64.9924,64.9924,4233.0
2015-08-03 12:05:00,84.02,84.05,84.02,84.03,2996.0,64.9924,65.0156,64.9924,65.0002,2996.0
2015-08-03 12:10:00,84.03,84.04,84.03,84.04,600.0,65.0002,65.0079,65.0002,65.0079,600.0
2015-08-03 12:15:00,84.02,84.02,83.97,83.97,1775.0,64.9924,64.9924,64.9538,64.9538,1775.0
2015-08-03 12:20:00,83.96,83.96,83.93,83.93,1440.0,64.946,64.946,64.9228,64.9228,1440.0
2015-08-03 12:25:00,83.97,83.98,83.95,83.95,2889.0,64.9538,64.9615,64.9383,64.9383,2889.0
2015-08-03 12:30:00,83.92,83.92,83.84,83.85,4710.0,64.9151,64.9151,64.8532,64.8609,4710.0
2015-08-03 12:35:00,83.84,83.85,83.79,83.82,5081.0,64.8532,64.8609,64.8145,64.8377,5081.0
2015-08-03 12:40:00,83.77,83.8,83.77,83.79,1613.0,64.7991,64.8223,64.7991,64.8145,1613.0
2015-08-03 12:45:00,83.75,83.75,83.71,83.72,11469.0,64.7836,64.7836,64.7526,64.7604,11469.0
2015-08-03 12:50:00,83.7,83.72,83.66,83.67,8235.0,64.7449,64.7604,64.714,64.7217,8235.0
2015-08-03 12:55:00,83.64,83.67,83.63,83.66,13420.0,64.6985,64.7217,64.6908,64.714,13420.0
2015-08-03 13:00:00,83.66,83.66,83.63,83.65,6182.0,64.714,64.714,64.6908,64.7062,6182.0
2015-08-03 13:05:00,83.65,83.65,83.57,83.57,2477.0,64.7062,64.7062,64.6444,64.6444,2477.0
2015-08-03 13:10:00,83.54,83.58,83.54,83.57,11347.0,64.6211,64.6521,64.6211,64.6444,11347.0
2015-08-03 13:15:00,83.57,83.58,83.55,83.56,8080.0,64.6444,64.6521,64.6289,64.6366,8080.0
2015-08-03 13:20:00,83.56,83.61,83.55,83.6,14070.0,64.6366,64.6753,64.6289,64.6676,14070.0
2015-08-03 13:25:00,83.59,83.62,83.58,83.62,18800.0,64.6598,64.683,64.6521,64.683,18800.0
2015-08-03 13:30:00,83.61,83.63,83.6,83.63,2732.0,64.6753,64.6908,64.6676,64.6908,2732.0
2015-08-03 13:35:00,83.64,83.64,83.6,83.6,4983.0,64.6985,64.6985,64.6676,64.6676,4983.0
2015-08-03 13:40:00,83.61,83.66,83.6,83.64,60817.0,64.6753,64.714,64.6676,64.6985,60817.0
2015-08-03 13:45:00,83.64,83.68,83.59,83.68,6348.0,64.6985,64.7294,64.6598,64.7294,6348.0
2015-08-03 13:50:00,83.69,83.7,83.67,83.68,935.0,64.7372,64.7449,64.7217,64.7294,935.0
2015-08-03 13:55:00,83.68,83.68,83.62,83.63,9378.0,64.7294,64.7294,64.683,64.6908,9378.0
2015-08-03 14:00:00,83.61,83.66,83.59,83.65,14922.0,64.6753,64.714,64.6598,64.7062,14922.0
2015-08-03 14:05:00,83.65,83.65,83.58,83.61,15618.0,64.7062,64.7062,64.6521,64.6753,15618.0
2015-08-03 14:10:00,83.61,83.61,83.56,83.56,12043.0,64.6753,64.6753,64.6366,64.6366,12043.0
2015-08-03 14:15:00,83.56,83.62,83.56,83.59,24708.0,64.6366,64.683,64.6366,64.6598,24708.0
2015-08-03 14:20:00,83.58,83.59,83.56,83.58,3488.0,64.6521,64.6598,64.6366,64.6521,3488.0
2015-08-03 14:25:00,83.58,83.59,83.54,83.59,11145.0,64.6521,64.6598,64.6211,64.6598,11145.0
2015-08-03 14:30:00,83.59,83.6,83.56,83.6,8805.0,64.6598,64.6676,64.6366,64.6676,8805.0
2015-08-03 14:35:00,83.59,83.67,83.59,83.66,5022.0,64.6598,64.7217,64.6598,64.714,5022.0
2015-08-03 14:40:00,83.66,83.68,83.65,83.66,4867.0,64.714,64.7294,64.7062,64.714,4867.0
2015-08-03 14:45:00,83.66,83.66,83.58,83.6,6904.0,64.714,64.714,64.6521,64.6676,6904.0
2015-08-03 14:50:00,83.6,83.61,83.57,83.58,2058.0,64.6676,64.6753,64.6444,64.6521,2058.0
2015-08-03 14:55:00,83.57,83.57,83.52,83.57,7249.0,64.6444,64.6444,64.6057,64.6444,7249.0
2015-08-03 15:00:00,83.58,83.6,83.57,83.59,5034.0,64.6521,64.6676,64.6444,64.6598,5034.0
2015-08-03 15:05:00,83.62,83.63,83.57,83.61,4820.0,64.683,64.6908,64.6444,64.6753,4820.0
2015-08-03 15:10:00,83.59,83.61,83.57,83.6,16572.0,64.6598,64.6753,64.6444,64.6676,16572.0
2015-08-03 15:15:00,83.59,83.62,83.57,83.62,5272.0,64.6598,64.683,64.6444,64.683,5272.0
2015-08-03 15:20:00,83.63,83.67,83.6,83.67,22200.0,64.6908,64.7217,64.6676,64.7217,22200.0
2015-08-03 15:25:00,83.67,83.69,83.64,83.69,5343.0,64.7217,64.7372,64.6985,64.7372,5343.0
2015-08-03 15:30:00,83.68,83.71,83.64,83.68,4939.0,64.7294,64.7526,64.6985,64.7294,4939.0
2015-08-03 15:35:00,83.69,83.78,83.68,83.78,12934.0,64.7372,64.8068,64.7294,64.8068,12934.0
2015-08-03 15:40:00,83.8,83.88,83.77,83.88,16592.0,64.8223,64.8841,64.7991,64.8841,16592.0
2015-08-03 15:45:00,83.88,83.88,83.8,83.81,5133.0,64.8841,64.8841,64.8223,64.83,5133.0
2015-08-03 15:50:00,83.8,83.83,83.79,83.79,6904.0,64.8223,64.8455,64.8145,64.8145,6904.0
2015-08-03 15:55:00,83.81,83.92,83.81,83.91,11389.0,64.83,64.9151,64.83,64.9074,11389.0
2015-08-04 09:30:00,83.97,84.06,83.94,84.01,19855.0,64.9538,65.0234,64.9306,64.9847,19855.0
2015-08-04 09:35:00,83.99,84.01,83.87,83.87,4857.0,64.9692,64.9847,64.8764,64.8764,4857.0
2015-08-04 09:40:00,83.87,83.91,83.87,83.9,1935.0,64.8764,64.9074,64.8764,64.8996,1935.0
2015-08-04 09:45:00,83.93,84.01,83.92,84.01,6915.0,64.9228,64.9847,64.9151,64.9847,6915.0
2015-08-04 09:50:00,84.01,84.03,84.0,84.03,2859.0,64.9847,65.0002,64.977,65.0002,2859.0
2015-08-04 09:55:00,84.0,84.03,83.97,83.98,5916.0,64.977,65.0002,64.9538,64.9615,5916.0
2015-08-04 10:00:00,84.0,84.0,83.93,83.95,28773.0,64.977,64.977,64.9228,64.9383,28773.0
2015-08-04 10:05:00,83.94,84.01,83.94,83.99,5250.0,64.9306,64.9847,64.9306,64.9692,5250.0
2015-08-04 10:10:00,83.98,84.09,83.95,84.09,5806.0,64.9615,65.0466,64.9383,65.0466,5806.0
2015-08-04 10:15:00,84.08,84.08,84.01,84.01,2560.0,65.0389,65.0389,64.9847,64.9847,2560.0
2015-08-04 10:20:00,84.01,84.03,83.98,83.99,6336.0,64.9847,65.0002,64.9615,64.9692,6336.0
2015-08-04 10:25:00,84.02,84.12,84.02,84.07,8190.0,64.9924,65.0698,64.9924,65.0311,8190.0
2015-08-04 10:30:00,84.08,84.08,84.06,84.07,1954.0,65.0389,65.0389,65.0234,65.0311,1954.0
2015-08-04 10:35:00,84.06,84.07,83.96,83.96,6019.0,65.0234,65.0311,64.946,64.946,6019.0
2015-08-04 10:40:00,83.98,84.0,83.93,83.98,16877.0,64.9615,64.977,64.9228,64.9615,16877.0
2015-08-04 10:45:00,83.99,84.06,83.98,84.02,11733.0,64.9692,65.0234,64.9615,64.9924,11733.0
2015-08-04 10:50:00,84.01,84.01,83.95,83.95,8811.0,64.9847,64.9847,64.9383,64.9383,8811.0
2015-08-04 10:55:00,83.97,83.97,83.86,83.9,11780.0,64.9538,64.9538,64.8687,64.8996,11780.0
2015-08-04 11:00:00,83.89,83.93,83.88,83.91,24564.0,64.8919,64.9228,64.8841,64.9074,24564.0
2015-08-04 11:05:00,83.91,83.96,83.9,83.9,3857.0,64.9074,64.946,64.8996,64.8996,3857.0
2015-08-04 11:10:00,83.89,83.99,83.89,83.99,2698.0,64.8919,64.9692,64.8919,64.9692,2698.0
2015-08-04 11:15:00,83.98,83.98,83.91,83.92,4471.0,64.9615,64.9615,64.9074,64.9151,4471.0
2015-08-04 11:20:00,83.91,83.92,83.9,83.91,1543.0,64.9074,64.9151,64.8996,64.9074,1543.0
2015-08-04 11:25:00,83.89,83.91,83.87,83.91,4111.0,64.8919,64.9074,64.8764,64.9074,4111.0
2015-08-04 11:30:00,83.9,83.92,83.87,83.89,4673.0,64.8996,64.9151,64.8764,64.8919,4673.0
2015-08-04 11:35:00,83.9,83.92,83.89,83.91,4738.0,64.8996,64.9151,64.8919,64.9074,4738.0
2015-08-04 11:40:00,83.92,83.96,83.92,83.95,4104.0,64.9151,64.946,64.9151,64.9383,4104.0
2015-08-04 11:45:00,83.91,83.92,83.88,83.89,2018.0,64.9074,64.9151,64.8841,64.8919,2018.0
2015-08-04 11:50:00,83.89,83.91,83.86,83.87,2083.0,64.8919,64.9074,64.8687,64.8764,2083.0
2015-08-04 11:55:00,83.87,83.91,83.86,83.91,5848.0,64.8764,64.9074,64.8687,64.9074,5848.0
2015-08-04 12:00:00,83.9,83.9,83.89,83.9,2875.0,64.8996,64.8996,64.8919,64.8996,2875.0
2015-08-04 12:05:00,83.9,83.95,83.9,83.93,4179.0,64.8996,64.9383,64.8996,64.9228,4179.0
2015-08-04 12:10:00,83.96,83.96,83.94,83.95,915.0,64.946,64.946,64.9306,64.9383,915.0
2015-08-04 12:15:00,83.93,83.94,83.91,83.94,7370.0,64.9228,64.9306,64.9074,64.9306,7370.0
2015-08-04 12:20:00,83.93,83.93,83.88,83.88,5046.0,64.9228,64.9228,64.8841,64.8841,5046.0
2015-08-04 12:25:00,83.89,83.9,83.87,83.88,5579.0,64.8919,64.8996,64.8764,64.8841,5579.0
2015-08-04 12:30:00,83.87,83.87,83.86,83.87,134504.0,64.8764,64.8764,64.8687,64.8764,134504.0
2015-08-04 12:35:00,83.88,83.88,83.86,83.88,3360.0,64.8841,64.8841,64.8687,64.8841,3360.0
2015-08-04 12:40:00,83.87,83.88,83.8,83.8,2226.0,64.8764,64.8841,64.8223,64.8223,2226.0
2015-08-04 12:45:00,83.79,83.82,83.79,83.8,2772.0,64.8145,64.8377,64.8145,64.8223,2772.0
2015-08-04 12:50:00,83.81,83.81,83.78,83.8,3103.0,64.83,64.83,64.8068,64.8223,3103.0
2015-08-04 12:55:00,83.8,83.81,83.79,83.79,1012.0,64.8223,64.83,64.8145,64.8145,1012.0
2015-08-04 13:00:00,83.75,83.77,83.74,83.76,3541.0,64.7836,64.7991,64.7759,64.7913,3541.0
2015-08-04 13:05:00,83.76,83.79,83.76,83.79,32924.0,64.7913,64.8145,64.7913,64.8145,32924.0
2015-08-04 13:10:00,83.79,83.8,83.78,83.79,4369.0,64.8145,64.8223,64.8068,64.8145,4369.0
2015-08-04 13:15:00,83.79,83.85,83.79,83.85,9902.0,64.8145,64.8609,64.8145,64.8609,9902.0
2015-08-04 13:20:00,83.83,83.85,83.82,83.84,2378.0,64.8455,64.8609,64.8377,64.8532,2378.0
2015-08-04 13:25:00,83.84,83.85,83.84,83.85,1400.0,64.8532,64.8609,64.8532,64.8609,1400.0
2015-08-04 13:30:00,83.86,83.92,83.86,83.91,6411.0,64.8687,64.9151,64.8687,64.9074,6411.0
2015-08-04 13:35:00,83.89,83.92,83.88,83.92,7105.0,64.8919,64.9151,64.8841,64.9151,7105.0
2015-08-04 13:40:00,83.92,83.92,83.83,83.83,12326.0,64.9151,64.9151,64.8455,64.8455,12326.0
2015-08-04 13:45:00,83.84,83.87,83.78,83.79,6219.0,64.8532,64.8764,64.8068,64.8145,6219.0
2015-08-04 13:50:00,83.76,83.76,83.67,83.68,5308.0,64.7913,64.7913,64.7217,64.7294,5308.0
2015-08-04 13:55:00,83.7,83.7,83.66,83.68,6118.0,64.7449,64.7449,64.714,64.7294,6118.0
2015-08-04 14:00:00,83.66,83.7,83.66,83.68,7414.0,64.714,64.7449,64.714,64.7294,7414.0
2015-08-04 14:05:00,83.67,83.69,83.61,83.62,10213.0,64.7217,64.7372,64.6753,64.683,10213.0
2015-08-04 14:10:00,83.59,83.6,83.56,83.58,45997.0,64.6598,64.6676,64.6366,64.6521,45997.0
2015-08-04 14:15:00,83.58,83.61,83.56,83.61,4093.0,64.6521,64.6753,64.6366,64.6753,4093.0
2015-08-04 14:20:00,83.63,83.63,83.6,83.62,8953.0,64.6908,64.6908,64.6676,64.683,8953.0
2015-08-04 14:25:00,83.63,83.64,83.6,83.63,4790.0,64.6908,64.6985,64.6676,64.6908,4790.0
2015-08-04 14:30:00,83.63,83.64,83.61,83.63,5382.0,64.6908,64.6985,64.6753,64.6908,5382.0
2015-08-04 14:35:00,83.61,83.7,83.61,83.7,9044.0,64.6753,64.7449,64.6753,64.7449,9044.0
2015-08-04 14:40:00,83.7,83.72,83.67,83.71,13914.0,64.7449,64.7604,64.7217,64.7526,13914.0
2015-08-04 14:45:00,83.7,83.8,83.7,83.8,8894.0,64.7449,64.8223,64.7449,64.8223,8894.0
2015-08-04 14:50:00,83.79,83.81,83.77,83.77,9258.0,64.8145,64.83,64.7991,64.7991,9258.0
2015-08-04 14:55:00,83.77,83.78,83.73,83.78,5045.0,64.7991,64.8068,64.7681,64.8068,5045.0
2015-08-04 15:00:00,83.78,83.81,83.75,83.77,18754.0,64.8068,64.83,64.7836,64.7991,18754.0
2015-08-04 15:05:00,83.76,83.78,83.74,83.78,12145.0,64.7913,64.8068,64.7759,64.8068,12145.0
2015-08-04 15:10:00,83.77,83.77,83.72,83.74,7411.0,64.7991,64.7991,64.7604,64.7759,7411.0
2015-08-04 15:15:00,83.75,83.78,83.72,83.72,10062.0,64.7836,64.8068,64.7604,64.7604,10062.0
2015-08-04 15:20:00,83.73,83.74,83.71,83.74,4618.0,64.7681,64.7759,64.7526,64.7759,4618.0
2015-08-04 15:25:00,83.76,83.76,83.74,83.75,5467.0,64.7913,64.7913,64.7759,64.7836,5467.0
2015-08-04 15:30:00,83.75,83.8,83.74,83.76,17811.0,64.7836,64.8223,64.7759,64.7913,17811.0
2015-08-04 15:35:00,83.77,83.77,83.72,83.72,6474.0,64.7991,64.7991,64.7604,64.7604,6474.0
2015-08-04 15:40:00,83.72,83.74,83.68,83.72,11520.0,64.7604,64.7759,64.7294,64.7604,11520.0
2015-08-04 15:45:00,83.71,83.71,83.66,83.69,8058.0,64.7526,64.7526,64.714,64.7372,8058.0
2015-08-04 15:50:00,83.68,83.68,83.66,83.68,4581.0,64.7294,64.7294,64.714,64.7294,4581.0
2015-08-04 15:55:00,83.65,83.75,83.64,83.74,20932.0,64.7062,64.7836,64.6985,64.7759,20932.0
2015-08-05 09:30:00,84.3,84.44,84.3,84.39,10839.0,65.209,65.3173,65.209,65.2787,10839.0
2015-08-05 09:35:00,84.43,84.48,84.42,84.43,6090.0,65.3096,65.3483,65.3019,65.3096,6090.0
2015-08-05 09:40:00,84.48,84.48,84.43,84.44,10292.0,65.3483,65.3483,65.3096,65.3173,10292.0
2015-08-05 09:45:00,84.47,84.53,84.46,84.53,14823.0,65.3405,65.3869,65.3328,65.3869,14823.0
2015-08-05 09:50:00,84.52,84.53,84.45,84.48,791.0,65.3792,65.3869,65.3251,65.3483,791.0
2015-08-05 09:55:00,84.51,84.51,84.39,84.39,14801.0,65.3715,65.3715,65.2787,65.2787,14801.0
2015-08-05 10:00:00,84.35,84.42,84.35,84.42,6709.0,65.2477,65.3019,65.2477,65.3019,6709.0
2015-08-05 10:05:00,84.43,84.45,84.42,84.44,1268.0,65.3096,65.3251,65.3019,65.3173,1268.0
2015-08-05 10:10:00,84.46,84.53,84.45,84.51,2678.0,65.3328,65.3869,65.3251,65.3715,2678.0
2015-08-05 10:15:00,84.5,84.55,84.5,84.55,5332.0,65.3637,65.4024,65.3637,65.4024,5332.0
2015-08-05 10:20:00,84.55,84.56,84.54,84.56,2162.0,65.4024,65.4102,65.3947,65.4102,2162.0
2015-08-05 10:25:00,84.56,84.58,84.54,84.56,20003.0,65.4102,65.4256,65.3947,65.4102,20003.0
2015-08-05 10:30:00,84.58,84.6,84.56,84.56,1393.0,65.4256,65.4411,65.4102,65.4102,1393.0
2015-08-05 10:35:00,84.57,84.57,84.54,84.54,800.0,65.4179,65.4179,65.3947,65.3947,800.0
2015-08-05 10:40:00,84.52,84.53,84.47,84.48,1823.0,65.3792,65.3869,65.3405,65.3483,1823.0
2015-08-05 10:45:00,84.48,84.5,84.47,84.49,725.0,65.3483,65.3637,65.3405,65.356,725.0
2015-08-05 10:50:00,84.49,84.49,84.47,84.48,3685.0,65.356,65.356,65.3405,65.3483,3685.0
2015-08-05 10:55:00,84.48,84.49,84.42,84.42,4256.0,65.3483,65.356,65.3019,65.3019,4256.0
2015-08-05 11:00:00,84.44,84.47,84.41,84.43,71630.0,65.3173,65.3405,65.2941,65.3096,71630.0
2015-08-05 11:05:00,84.44,84.44,84.41,84.43,24798.0,65.3173,65.3173,65.2941,65.3096,24798.0
2015-08-05 11:10:00,84.42,84.43,84.41,84.43,923.0,65.3019,65.3096,65.2941,65.3096,923.0
2015-08-05 11:15:00,84.45,84.46,84.43,84.45,3414.0,65.3251,65.3328,65.3096,65.3251,3414.0
2015-08-05 11:20:00,84.45,84.5,84.44,84.5,3260.0,65.3251,65.3637,65.3173,65.3637,3260.0
2015-08-05 11:25:00,84.48,84.49,84.47,84.47,7834.0,65.3483,65.356,65.3405,65.3405,7834.0
2015-08-05 11:30:00,84.49,84.5,84.48,84.49,2025.0,65.356,65.3637,65.3483,65.356,2025.0
2015-08-05 11:35:00,84.48,84.48,84.41,84.41,3185.0,65.3483,65.3483,65.2941,65.2941,3185.0
2015-08-05 11:40:00,84.42,84.43,84.36,84.4,44373.0,65.3019,65.3096,65.2554,65.2864,44373.0
2015-08-05 11:45:00,84.39,84.4,84.37,84.4,5351.0,65.2787,65.2864,65.2632,65.2864,5351.0
2015-08-05 11:50:00,84.39,84.39,84.31,84.32,1063.0,65.2787,65.2787,65.2168,65.2245,1063.0
2015-08-05 11:55:00,84.29,84.31,84.22,84.22,15844.0,65.2013,65.2168,65.1472,65.1472,15844.0
2015-08-05 12:00:00,84.23,84.24,84.19,84.22,4786.0,65.1549,65.1626,65.1239,65.1472,4786.0
2015-08-05 12:05:00,84.23,84.26,84.23,84.26,1762.0,65.1549,65.1781,65.1549,65.1781,1762.0
2015-08-05 12:10:00,84.23,84.27,84.23,84.25,1059.0,65.1549,65.1858,65.1549,65.1704,1059.0
2015-08-05 12:15:00,84.23,84.23,84.17,84.18,4443.0,65.1549,65.1549,65.1085,65.1162,4443.0
2015-08-05 12:20:00,84.16,84.19,84.14,84.14,1356.0,65.1007,65.1239,65.0853,65.0853,1356.0
2015-08-05 12:25:00,84.13,84.15,84.11,84.15,2390.0,65.0775,65.093,65.0621,65.093,2390.0
2015-08-05 12:30:00,84.12,84.13,84.06,84.09,6214.0,65.0698,65.0775,65.0234,65.0466,6214.0
2015-08-05 12:35:00,84.09,84.12,84.08,84.1,10153.0,65.0466,65.0698,65.0389,65.0543,10153.0
2015-08-05 12:40:00,84.09,84.09,84.03,84.08,17722.0,65.0466,65.0466,65.0002,65.0389,17722.0
2015-08-05 12:45:00,84.09,84.12,84.07,84.11,1895.0,65.0466,65.0698,65.0311,65.0621,1895.0
2015-08-05 12:50:00,84.1,84.11,84.07,84.08,6279.0,65.0543,65.0621,65.0311,65.0389,6279.0
2015-08-05 12:55:00,84.08,84.19,84.08,84.18,4329.0,65.0389,65.1239,65.0389,65.1162,4329.0
2015-08-05 13:00:00,84.19,84.19,84.12,84.13,5201.0,65.1239,65.1239,65.0698,65.0775,5201.0
2015-08-05 13:05:00,84.12,84.15,84.12,84.15,2028.0,65.0698,65.093,65.0698,65.093,2028.0
2015-08-05 13:10:00,84.14,84.15,84.05,84.05,10519.0,65.0853,65.093,65.0156,65.0156,10519.0
2015-08-05 13:15:00,84.06,84.06,83.96,84.0,16119.0,65.0234,65.0234,64.946,64.977,16119.0
2015-08-05 13:20:00,84.01,84.05,83.99,84.04,8431.0,64.9847,65.0156,64.9692,65.0079,8431.0
2015-08-05 13:25:00,84.04,84.07,84.01,84.06,3755.0,65.0079,65.0311,64.9847,65.0234,3755.0
2015-08-05 13:30:00,84.04,84.06,84.04,84.05,1332.0,65.0079,65.0234,65.0079,65.0156,1332.0
2015-08-05 13:35:00,84.06,84.09,84.05,84.08,3628.0,65.0234,65.0466,65.0156,65.0389,3628.0
2015-08-05 13:40:00,84.09,84.14,84.09,84.14,4672.0,65.0466,65.0853,65.0466,65.0853,4672.0
2015-08-05 13:45:00,84.14,84.14,84.1,84.1,1898.0,65.0853,65.0853,65.0543,65.0543,1898.0
2015-08-05 13:50:00,84.08,84.08,84.03,84.04,1955.0,65.0389,65.0389,65.0002,65.0079,1955.0
2015-08-05 13:55:00,84.06,84.12,84.06,84.11,2162.0,65.0234,65.0698,65.0234,65.0621,2162.0
2015-08-05 14:00:00,84.09,84.16,84.07,84.16,12354.0,65.0466,65.1007,65.0311,65.1007,12354.0
2015-08-05 14:05:00,84.16,84.19,84.15,84.15,8629.0,65.1007,65.1239,65.093,65.093,8629.0
2015-08-05 14:10:00,84.15,84.18,84.14,84.18,12149.0,65.093,65.1162,65.0853,65.1162,12149.0
2015-08-05 14:15:00,84.18,84.2,84.16,84.2,6144.0,65.1162,65.1317,65.1007,65.1317,6144.0
2015-08-05 14:20:00,84.21,84.22,84.2,84.21,13311.0,65.1394,65.1472,65.1317,65.1394,13311.0
2015-08-05 14:25:00,84.21,84.27,84.21,84.25,5616.0,65.1394,65.1858,65.1394,65.1704,5616.0
2015-08-05 14:30:00,84.27,84.27,84.25,84.26,38043.0,65.1858,65.1858,65.1704,65.1781,38043.0
2015-08-05 14:35:00,84.25,84.26,84.23,84.24,289874.0,65.1704,65.1781,65.1549,65.1626,289874.0
2015-08-05 14:40:00,84.24,84.24,84.14,84.21,201747.0,65.1626,65.1626,65.0853,65.1394,201747.0
2015-08-05 14:45:00,84.21,84.25,84.2,84.25,15812.0,65.1394,65.1704,65.1317,65.1704,15812.0
2015-08-05 14:50:00,84.24,84.25,84.19,84.22,9170.0,65.1626,65.1704,65.1239,65.1472,9170.0
2015-08-05 14:55:00,84.22,84.22,84.17,84.19,7095.0,65.1472,65.1472,65.1085,65.1239,7095.0
2015-08-05 15:00:00,84.19,84.21,84.18,84.2,5119.0,65.1239,65.1394,65.1162,65.1317,5119.0
2015-08-05 15:05:00,84.22,84.26,84.21,84.24,8173.0,65.1472,65.1781,65.1394,65.1626,8173.0
2015-08-05 15:10:00,84.26,84.3,84.25,84.26,9548.0,65.1781,65.209,65.1704,65.1781,9548.0
2015-08-05 15:15:00,84.24,84.25,84.2,84.2,5667.0,65.1626,65.1704,65.1317,65.1317,5667.0
2015-08-05 15:20:00,84.19,84.23,84.17,84.23,4380.0,65.1239,65.1549,65.1085,65.1549,4380.0
2015-08-05 15:25:00,84.22,84.23,84.17,84.17,4081.0,65.1472,65.1549,65.1085,65.1085,4081.0
2015-08-05 15:30:00,84.17,84.17,84.12,84.14,64503.0,65.1085,65.1085,65.0698,65.0853,64503.0
2015-08-05 15:35:00,84.14,84.17,84.11,84.11,55682.0,65.0853,65.1085,65.0621,65.0621,55682.0
2015-08-05 15:40:00,84.12,84.15,84.09,84.09,55858.0,65.0698,65.093,65.0466,65.0466,55858.0
2015-08-05 15:45:00,84.09,84.13,84.08,84.13,52744.0,65.0466,65.0775,65.0389,65.0775,52744.0
2015-08-05 15:50:00,84.13,84.13,84.09,84.11,83020.0,65.0775,65.0775,65.0466,65.0621,83020.0
2015-08-05 15:55:00,84.1,84.13,84.08,84.09,122534.0,65.0543,65.0775,65.0389,65.0466,122534.0
2015-08-06 09:30:00,84.13,84.26,84.13,84.2,8610.0,65.0775,65.1781,65.0775,65.1317,8610.0
2015-08-06 09:35:00,84.07,84.07,83.99,83.99,3789.0,65.0311,65.0311,64.9692,64.9692,3789.0
2015-08-06 09:40:00,84.01,84.01,83.94,83.96,1000.0,64.9847,64.9847,64.9306,64.946,1000.0
2015-08-06 09:45:00,83.95,83.98,83.94,83.98,2526.0,64.9383,64.9615,64.9306,64.9615,2526.0
2015-08-06 09:50:00,83.97,83.99,83.9,83.9,1954.0,64.9538,64.9692,64.8996,64.8996,1954.0
2015-08-06 09:55:00,83.87,83.91,83.87,83.91,1052.0,64.8764,64.9074,64.8764,64.9074,1052.0
2015-08-06 10:00:00,83.87,83.88,83.81,83.88,4384.0,64.8764,64.8841,64.83,64.8841,4384.0
2015-08-06 10:05:00,83.88,83.91,83.87,83.9,1284.0,64.8841,64.9074,64.8764,64.8996,1284.0
2015-08-06 10:10:00,83.92,83.98,83.92,83.95,3962.0,64.9151,64.9615,64.9151,64.9383,3962.0
2015-08-06 10:15:00,83.95,83.96,83.92,83.93,15763.0,64.9383,64.946,64.9151,64.9228,15763.0
2015-08-06 10:20:00,83.9,83.91,83.84,83.88,2837.0,64.8996,64.9074,64.8532,64.8841,2837.0
2015-08-06 10:25:00,83.9,83.9,83.85,83.85,1670.0,64.8996,64.8996,64.8609,64.8609,1670.0
2015-08-06 10:30:00,83.82,83.91,83.8,83.9,7304.0,64.8377,64.9074,64.8223,64.8996,7304.0
2015-08-06 10:35:00,83.94,83.98,83.94,83.97,9267.0,64.9306,64.9615,64.9306,64.9538,9267.0
2015-08-06 10:40:00,83.95,84.0,83.94,83.99,11642.0,64.9383,64.977,64.9306,64.9692,11642.0
2015-08-06 10:45:00,84.01,84.05,83.98,84.03,16608.0,64.9847,65.0156,64.9615,65.0002,16608.0
2015-08-06 10:50:00,84.01,84.03,83.99,84.0,2063.0,64.9847,65.0002,64.9692,64.977,2063.0
2015-08-06 10:55:00,83.97,83.97,83.93,83.96,3010.0,64.9538,64.9538,64.9228,64.946,3010.0
2015-08-06 11:00:00,83.95,83.95,83.9,83.92,13695.0,64.9383,64.9383,64.8996,64.9151,13695.0
2015-08-06 11:05:00,83.91,83.92,83.87,83.88,3181.0,64.9074,64.9151,64.8764,64.8841,3181.0
2015-08-06 11:10:00,83.87,83.88,83.84,83.84,8650.0,64.8764,64.8841,64.8532,64.8532,8650.0
2015-08-06 11:15:00,83.83,83.89,83.83,83.89,3502.0,64.8455,64.8919,64.8455,64.8919,3502.0
2015-08-06 11:20:00,83.91,83.91,83.88,83.89,42406.0,64.9074,64.9074,64.8841,64.8919,42406.0
2015-08-06 11:25:00,83.87,83.88,83.78,83.8,9387.0,64.8764,64.8841,64.8068,64.8223,9387.0
2015-08-06 11:30:00,83.79,83.79,83.72,83.73,80206.0,64.8145,64.8145,64.7604,64.7681,80206.0
2015-08-06 11:35:00,83.72,83.73,83.67,83.68,41613.0,64.7604,64.7681,64.7217,64.7294,41613.0
2015-08-06 11:40:00,83.68,83.74,83.68,83.73,1943.0,64.7294,64.7759,64.7294,64.7681,1943.0
2015-08-06 11:45:00,83.7,83.74,83.67,83.72,8725.0,64.7449,64.7759,64.7217,64.7604,8725.0
2015-08-06 11:50:00,83.72,83.72,83.69,83.71,2400.0,64.7604,64.7604,64.7372,64.7526,2400.0
2015-08-06 11:55:00,83.68,83.7,83.61,83.62,3969.0,64.7294,64.7449,64.6753,64.683,3969.0
2015-08-06 12:00:00,83.61,83.65,83.61,83.65,10403.0,64.6753,64.7062,64.6753,64.7062,10403.0
2015-08-06 12:05:00,83.64,83.68,83.63,83.67,3890.0,64.6985,64.7294,64.6908,64.7217,3890.0
2015-08-06 12:10:00,83.67,83.67,83.63,83.65,8952.0,64.7217,64.7217,64.6908,64.7062,8952.0
2015-08-06 12:15:00,83.64,83.65,83.6,83.6,20689.0,64.6985,64.7062,64.6676,64.6676,20689.0
2015-08-06 12:20:00,83.6,83.6,83.52,83.55,2901.0,64.6676,64.6676,64.6057,64.6289,2901.0
2015-08-06 12:25:00,83.55,83.59,83.54,83.58,5023.0,64.6289,64.6598,64.6211,64.6521,5023.0
2015-08-06 12:30:00,83.58,83.59,83.53,83.53,130595.0,64.6521,64.6598,64.6134,64.6134,130595.0
2015-08-06 12:35:00,83.52,83.52,83.45,83.47,6168.0,64.6057,64.6057,64.5515,64.567,6168.0
2015-08-06 12:40:00,83.47,83.54,83.47,83.48,5131.0,64.567,64.6211,64.567,64.5747,5131.0
2015-08-06 12:45:00,83.47,83.54,83.46,83.54,3402.0,64.567,64.6211,64.5593,64.6211,3402.0
2015-08-06 12:50:00,83.54,83.54,83.52,83.52,3825.0,64.6211,64.6211,64.6057,64.6057,3825.0
2015-08-06 12:55:00,83.54,83.54,83.49,83.53,4053.0,64.6211,64.6211,64.5825,64.6134,4053.0
2015-08-06 13:00:00,83.52,83.55,83.51,83.55,2058.0,64.6057,64.6289,64.5979,64.6289,2058.0
2015-08-06 13:05:00,83.57,83.6,83.56,83.59,3012.0,64.6444,64.6676,64.6366,64.6598,3012.0
2015-08-06 13:10:00,83.58,83.64,83.56,83.64,4710.0,64.6521,64.6985,64.6366,64.6985,4710.0
2015-08-06 13:15:00,83.64,83.65,83.61,83.64,2322.0,64.6985,64.7062,64.6753,64.6985,2322.0
2015-08-06 13:20:00,83.65,83.73,83.62,83.73,28806.0,64.7062,64.7681,64.683,64.7681,28806.0
2015-08-06 13:25:00,83.72,83.73,83.68,83.7,10548.0,64.7604,64.7681,64.7294,64.7449,10548.0
2015-08-06 13:30:00,83.7,83.71,83.66,83.67,2848.0,64.7449,64.7526,64.714,64.7217,2848.0
2015-08-06 13:35:00,83.68,83.69,83.64,83.65,3366.0,64.7294,64.7372,64.6985,64.7062,3366.0
2015-08-06 13:40:00,83.65,83.68,83.63,83.68,538.0,64.7062,64.7294,64.6908,64.7294,538.0
2015-08-06 13:45:00,83.68,83.71,83.67,83.69,5836.0,64.7294,64.7526,64.7217,64.7372,5836.0
2015-08-06 13:50:00,83.66,83.68,83.65,83.65,2416.0,64.714,64.7294,64.7062,64.7062,2416.0
2015-08-06 13:55:00,83.65,83.66,83.62,83.62,20599.0,64.7062,64.714,64.683,64.683,20599.0
2015-08-06 14:00:00,83.61,83.62,83.59,83.59,17113.0,64.6753,64.683,64.6598,64.6598,17113.0
2015-08-06 14:05:00,83.59,83.62,83.59,83.62,7923.0,64.6598,64.683,64.6598,64.683,7923.0
2015-08-06 14:10:00,83.62,83.64,83.6,83.63,5690.0,64.683,64.6985,64.6676,64.6908,5690.0
2015-08-06 14:15:00,83.6,83.65,83.58,83.64,5026.0,64.6676,64.7062,64.6521,64.6985,5026.0
2015-08-06 14:20:00,83.63,83.68,83.63,83.68,6935.0,64.6908,64.7294,64.6908,64.7294,6935.0
2015-08-06 14:25:00,83.69,83.75,83.68,83.75,8170.0,64.7372,64.7836,64.7294,64.7836,8170.0
2015-08-06 14:30:00,83.75,83.77,83.73,83.75,26989.0,64.7836,64.7991,64.7681,64.7836,26989.0
2015-08-06 14:35:00,83.73,83.75,83.71,83.72,5206.0,64.7681,64.7836,64.7526,64.7604,5206.0
2015-08-06 14:40:00,83.75,83.76,83.72,83.75,12051.0,64.7836,64.7913,64.7604,64.7836,12051.0
2015-08-06 14:45:00,83.74,83.77,83.74,83.75,3833.0,64.7759,64.7991,64.7759,64.7836,3833.0
2015-08-06 14:50:00,83.75,83.76,83.7,83.7,6030.0,64.7836,64.7913,64.7449,64.7449,6030.0
2015-08-06 14:55:00,83.7,83.71,83.66,83.67,6611.0,64.7449,64.7526,64.714,64.7217,6611.0
2015-08-06 15:00:00,83.69,83.72,83.68,83.7,56348.0,64.7372,64.7604,64.7294,64.7449,56348.0
2015-08-06 15:05:00,83.7,83.72,83.68,83.7,16659.0,64.7449,64.7604,64.7294,64.7449,16659.0
2015-08-06 15:10:00,83.69,83.7,83.68,83.69,8702.0,64.7372,64.7449,64.7294,64.7372,8702.0
2015-08-06 15:15:00,83.67,83.71,83.66,83.7,25006.0,64.7217,64.7526,64.714,64.7449,25006.0
2015-08-06 15:20:00,83.7,83.71,83.65,83.66,53077.0,64.7449,64.7526,64.7062,64.714,53077.0
2015-08-06 15:25:00,83.66,83.67,83.63,83.65,16623.0,64.714,64.7217,64.6908,64.7062,16623.0
2015-08-06 15:30:00,83.62,83.64,83.61,83.63,8806.0,64.683,64.6985,64.6753,64.6908,8806.0
2015-08-06 15:35:00,83.61,83.67,83.59,83.67,3225.0,64.6753,64.7217,64.6598,64.7217,3225.0
2015-08-06 15:40:00,83.68,83.74,83.68,83.71,26614.0,64.7294,64.7759,64.7294,64.7526,26614.0
2015-08-06 15:45:00,83.71,83.79,83.71,83.78,10439.0,64.7526,64.8145,64.7526,64.8068,10439.0
2015-08-06 15:50:00,83.77,83.79,83.75,83.75,7163.0,64.7991,64.8145,64.7836,64.7836,7163.0
2015-08-06 15:55:00,83.75,83.79,83.7,83.74,19221.0,64.7836,64.8145,64.7449,64.7759,19221.0
2015-08-07 09:30:00,83.74,83.74,83.46,83.48,22917.0,64.7759,64.7759,64.5593,64.5747,22917.0
2015-08-07 09:35:00,83.53,83.53,83.47,83.47,13864.0,64.6134,64.6134,64.567,64.567,13864.0
2015-08-07 09:40:00,83.61,83.65,83.57,83.64,2116.0,64.6753,64.7062,64.6444,64.6985,2116.0
2015-08-07 09:45:00,83.62,83.62,83.5,83.5,4650.0,64.683,64.683,64.5902,64.5902,4650.0
2015-08-07 09:50:00,83.55,83.64,83.54,83.61,9653.0,64.6289,64.6985,64.6211,64.6753,9653.0
2015-08-07 09:55:00,83.63,83.63,83.59,83.61,2484.0,64.6908,64.6908,64.6598,64.6753,2484.0
2015-08-07 10:00:00,83.61,83.61,83.45,83.51,11615.0,64.6753,64.6753,64.5515,64.5979,11615.0
2015-08-07 10:05:00,83.45,83.54,83.43,83.5,2494.0,64.5515,64.6211,64.5361,64.5902,2494.0
2015-08-07 10:10:00,83.49,83.55,83.49,83.53,5969.0,64.5825,64.6289,64.5825,64.6134,5969.0
2015-08-07 10:15:00,83.52,83.55,83.48,83.48,1019.0,64.6057,64.6289,64.5747,64.5747,1019.0
2015-08-07 10:20:00,83.5,83.51,83.41,83.43,3064.0,64.5902,64.5979,64.5206,64.5361,3064.0
2015-08-07 10:25:00,83.43,83.44,83.34,83.39,4831.0,64.5361,64.5438,64.4664,64.5051,4831.0
2015-08-07 10:30:00,83.38,83.42,83.35,83.42,6097.0,64.4974,64.5283,64.4742,64.5283,6097.0
2015-08-07 10:35:00,83.45,83.47,83.43,83.45,3415.0,64.5515,64.567,64.5361,64.5515,3415.0
2015-08-07 10:40:00,83.45,83.53,83.45,83.48,8375.0,64.5515,64.6134,64.5515,64.5747,8375.0
2015-08-07 10:45:00,83.46,83.53,83.42,83.5,2091.0,64.5593,64.6134,64.5283,64.5902,2091.0
2015-08-07 10:50:00,83.55,83.56,83.48,83.48,334389.0,64.6289,64.6366,64.5747,64.5747,334389.0
2015-08-07 10:55:00,83.41,83.44,83.39,83.39,4627.0,64.5206,64.5438,64.5051,64.5051,4627.0
2015-08-07 11:00:00,83.4,83.45,83.35,83.35,6723.0,64.5129,64.5515,64.4742,64.4742,6723.0
2015-08-07 11:05:00,83.34,83.38,83.34,83.34,6706.0,64.4664,64.4974,64.4664,64.4664,6706.0
2015-08-07 11:10:00,83.35,83.37,83.29,83.29,13360.0,64.4742,64.4896,64.4278,64.4278,13360.0
2015-08-07 11:15:00,83.27,83.31,83.19,83.19,13634.0,64.4123,64.4432,64.3504,64.3504,13634.0
2015-08-07 11:20:00,83.2,83.23,83.19,83.21,7065.0,64.3581,64.3814,64.3504,64.3659,7065.0
2015-08-07 11:25:00,83.21,83.26,83.21,83.25,2097.0,64.3659,64.4046,64.3659,64.3968,2097.0
2015-08-07 11:30:00,83.25,83.26,83.2,83.23,7479.0,64.3968,64.4046,64.3581,64.3814,7479.0
2015-08-07 11:35:00,83.22,83.22,83.18,83.18,8696.0,64.3736,64.3736,64.3427,64.3427,8696.0
2015-08-07 11:40:00,83.25,83.28,83.25,83.27,2000.0,64.3968,64.42,64.3968,64.4123,2000.0
2015-08-07 11:45:00,83.26,83.28,83.25,83.25,9330.0,64.4046,64.42,64.3968,64.3968,9330.0
2015-08-07 11:50:00,83.26,83.29,83.23,83.23,4750.0,64.4046,64.4278,64.3814,64.3814,4750.0
2015-08-07 11:55:00,83.23,83.26,83.19,83.26,2339.0,64.3814,64.4046,64.3504,64.4046,2339.0
2015-08-07 12:00:00,83.29,83.3,83.26,83.28,2498.0,64.4278,64.4355,64.4046,64.42,2498.0
2015-08-07 12:05:00,83.25,83.31,83.25,83.29,3315.0,64.3968,64.4432,64.3968,64.4278,3315.0
2015-08-07 12:10:00,83.28,83.31,83.27,83.28,3812.0,64.42,64.4432,64.4123,64.42,3812.0
2015-08-07 12:15:00,83.27,83.3,83.26,83.27,1726.0,64.4123,64.4355,64.4046,64.4123,1726.0
2015-08-07 12:20:00,83.27,83.27,83.21,83.23,8368.0,64.4123,64.4123,64.3659,64.3814,8368.0
2015-08-07 12:25:00,83.24,83.28,83.23,83.24,3305.0,64.3891,64.42,64.3814,64.3891,3305.0
2015-08-07 12:30:00,83.21,83.21,83.18,83.2,1575.0,64.3659,64.3659,64.3427,64.3581,1575.0
2015-08-07 12:35:00,83.16,83.21,83.13,83.21,11857.0,64.3272,64.3659,64.304,64.3659,11857.0
2015-08-07 12:40:00,83.22,83.24,83.21,83.23,4438.0,64.3736,64.3891,64.3659,64.3814,4438.0
2015-08-07 12:45:00,83.25,83.25,83.19,83.19,3501.0,64.3968,64.3968,64.3504,64.3504,3501.0
2015-08-07 12:50:00,83.19,83.23,83.18,83.2,10879.0,64.3504,64.3814,64.3427,64.3581,10879.0
2015-08-07 12:55:00,83.18,83.21,83.15,83.21,15055.0,64.3427,64.3659,64.3195,64.3659,15055.0
2015-08-07 13:00:00,83.19,83.2,83.16,83.17,3047.0,64.3504,64.3581,64.3272,64.3349,3047.0
2015-08-07 13:05:00,83.17,83.2,83.17,83.17,2671.0,64.3349,64.3581,64.3349,64.3349,2671.0
2015-08-07 13:10:00,83.17,83.17,83.13,83.16,1826.0,64.3349,64.3349,64.304,64.3272,1826.0
2015-08-07 13:15:00,83.18,83.19,83.16,83.16,8507.0,64.3427,64.3504,64.3272,64.3272,8507.0
2015-08-07 13:20:00,83.16,83.17,83.15,83.17,7402.0,64.3272,64.3349,64.3195,64.3349,7402.0
2015-08-07 13:25:00,83.15,83.17,83.11,83.17,6593.0,64.3195,64.3349,64.2885,64.3349,6593.0
2015-08-07 13:30:00,83.16,83.23,83.16,83.21,2796.0,64.3272,64.3814,64.3272,64.3659,2796.0
2015-08-07 13:35:00,83.22,83.24,83.2,83.2,5064.0,64.3736,64.3891,64.3581,64.3581,5064.0
2015-08-07 13:40:00,83.22,83.23,83.2,83.22,2056.0,64.3736,64.3814,64.3581,64.3736,2056.0
2015-08-07 13:45:00,83.24,83.27,83.22,83.22,8426.0,64.3891,64.4123,64.3736,64.3736,8426.0
2015-08-07 13:50:00,83.24,83.24,83.21,83.21,555.0,64.3891,64.3891,64.3659,64.3659,555.0
2015-08-07 13:55:00,83.2,83.22,83.19,83.22,13470.0,64.3581,64.3736,64.3504,64.3736,13470.0
2015-08-07 14:00:00,83.19,83.19,83.16,83.17,11079.0,64.3504,64.3504,64.3272,64.3349,11079.0
2015-08-07 14:05:00,83.15,83.21,83.15,83.21,5860.0,64.3195,64.3659,64.3195,64.3659,5860.0
2015-08-07 14:10:00,83.21,83.23,83.18,83.21,4697.0,64.3659,64.3814,64.3427,64.3659,4697.0
2015-08-07 14:15:00,83.23,83.23,83.15,83.16,3877.0,64.3814,64.3814,64.3195,64.3272,3877.0
2015-08-07 14:20:00,83.15,83.17,83.11,83.15,14702.0,64.3195,64.3349,64.2885,64.3195,14702.0
2015-08-07 14:25:00,83.16,83.19,83.15,83.19,8240.0,64.3272,64.3504,64.3195,64.3504,8240.0
2015-08-07 14:30:00,83.2,83.23,83.19,83.22,106920.0,64.3581,64.3814,64.3504,64.3736,106920.0
2015-08-07 14:35:00,83.23,83.25,83.22,83.23,8914.0,64.3814,64.3968,64.3736,64.3814,8914.0
2015-08-07 14:40:00,83.23,83.23,83.19,83.19,8845.0,64.3814,64.3814,64.3504,64.3504,8845.0
2015-08-07 14:45:00,83.2,83.23,83.18,83.23,34921.0,64.3581,64.3814,64.3427,64.3814,34921.0
2015-08-07 14:50:00,83.23,83.27,83.23,83.23,5122.0,64.3814,64.4123,64.3814,64.3814,5122.0
2015-08-07 14:55:00,83.23,83.24,83.2,83.24,8218.0,64.3814,64.3891,64.3581,64.3891,8218.0
2015-08-07 15:00:00,83.23,83.24,83.21,83.22,7266.0,64.3814,64.3891,64.3659,64.3736,7266.0
2015-08-07 15:05:00,83.2,83.22,83.17,83.22,4121.0,64.3581,64.3736,64.3349,64.3736,4121.0
2015-08-07 15:10:00,83.2,83.21,83.12,83.15,13834.0,64.3581,64.3659,64.2963,64.3195,13834.0
2015-08-07 15:15:00,83.14,83.2,83.14,83.2,8341.0,64.3117,64.3581,64.3117,64.3581,8341.0
2015-08-07 15:20:00,83.2,83.31,83.2,83.3,15793.0,64.3581,64.4432,64.3581,64.4355,15793.0
2015-08-07 15:25:00,83.29,83.38,83.27,83.35,25217.0,64.4278,64.4974,64.4123,64.4742,25217.0
2015-08-07 15:30:00,83.35,83.39,83.34,83.38,9577.0,64.4742,64.5051,64.4664,64.4974,9577.0
2015-08-07 15:35:00,83.37,83.38,83.35,83.37,10634.0,64.4896,64.4974,64.4742,64.4896,10634.0
2015-08-07 15:40:00,83.38,83.38,83.3,83.33,7539.0,64.4974,64.4974,64.4355,64.4587,7539.0
2015-08-07 15:45:00,83.33,83.39,83.3,83.39,9337.0,64.4587,64.5051,64.4355,64.5051,9337.0
2015-08-07 15:50:00,83.37,83.42,83.35,83.41,6801.0,64.4896,64.5283,64.4742,64.5206,6801.0
2015-08-07 15:55:00,83.4,83.41,83.37,83.4,12893.0,64.5129,64.5206,64.4896,64.5129,12893.0
2015-08-10 09:30:00,83.96,84.03,83.76,83.99,13042.0,64.946,65.0002,64.7913,64.9692,13042.0
2015-08-10 09:35:00,84.03,84.06,84.02,84.03,6033.0,65.0002,65.0234,64.9924,65.0002,6033.0
2015-08-10 09:40:00,84.04,84.05,84.0,84.03,10132.0,65.0079,65.0156,64.977,65.0002,10132.0
2015-08-10 09:45:00,84.09,84.11,84.05,84.11,5129.0,65.0466,65.0621,65.0156,65.0621,5129.0
2015-08-10 09:50:00,84.12,84.16,84.11,84.14,4689.0,65.0698,65.1007,65.0621,65.0853,4689.0
2015-08-10 09:55:00,84.14,84.17,84.13,84.15,2747.0,65.0853,65.1085,65.0775,65.093,2747.0
2015-08-10 10:00:00,84.17,84.17,84.09,84.09,26152.0,65.1085,65.1085,65.0466,65.0466,26152.0
2015-08-10 10:05:00,84.13,84.16,84.12,84.13,1475.0,65.0775,65.1007,65.0698,65.0775,1475.0
2015-08-10 10:10:00,84.14,84.17,84.13,84.15,9395.0,65.0853,65.1085,65.0775,65.093,9395.0
2015-08-10 10:15:00,84.17,84.23,84.17,84.21,3176.0,65.1085,65.1549,65.1085,65.1394,3176.0
2015-08-10 10:20:00,84.22,84.26,84.21,84.26,6685.0,65.1472,65.1781,65.1394,65.1781,6685.0
2015-08-10 10:25:00,84.23,84.28,84.21,84.24,2339.0,65.1549,65.1936,65.1394,65.1626,2339.0
2015-08-10 10:30:00,84.23,84.23,84.2,84.2,1270.0,65.1549,65.1549,65.1317,65.1317,1270.0
2015-08-10 10:35:00,84.22,84.23,84.19,84.23,6032.0,65.1472,65.1549,65.1239,65.1549,6032.0
2015-08-10 10:40:00,84.24,84.27,84.23,84.26,891.0,65.1626,65.1858,65.1549,65.1781,891.0
2015-08-10 10:45:00,84.28,84.31,84.28,84.31,28773.0,65.1936,65.2168,65.1936,65.2168,28773.0
2015-08-10 10:50:00,84.31,84.31,84.26,84.28,5129.0,65.2168,65.2168,65.1781,65.1936,5129.0
2015-08-10 10:55:00,84.25,84.31,84.24,84.3,1688.0,65.1704,65.2168,65.1626,65.209,1688.0
2015-08-10 11:00:00,84.31,84.36,84.3,84.36,7026.0,65.2168,65.2554,65.209,65.2554,7026.0
2015-08-10 11:05:00,84.39,84.42,84.39,84.4,36963.0,65.2787,65.3019,65.2787,65.2864,36963.0
2015-08-10 11:10:00,84.41,84.41,84.4,84.4,1283.0,65.2941,65.2941,65.2864,65.2864,1283.0
2015-08-10 11:15:00,84.39,84.4,84.36,84.39,8039.0,65.2787,65.2864,65.2554,65.2787,8039.0
2015-08-10 11:20:00,84.39,84.39,84.37,84.37,19718.0,65.2787,65.2787,65.2632,65.2632,19718.0
2015-08-10 11:25:00,84.39,84.4,84.31,84.32,5377.0,65.2787,65.2864,65.2168,65.2245,5377.0
2015-08-10 11:30:00,84.33,84.38,84.33,84.38,2843.0,65.2322,65.2709,65.2322,65.2709,2843.0
2015-08-10 11:35:00,84.37,84.39,84.36,84.37,1476.0,65.2632,65.2787,65.2554,65.2632,1476.0
2015-08-10 11:40:00,84.39,84.39,84.37,84.37,1327.0,65.2787,65.2787,65.2632,65.2632,1327.0
2015-08-10 11:45:00,84.37,84.39,84.35,84.35,3964.0,65.2632,65.2787,65.2477,65.2477,3964.0
2015-08-10 11:50:00,84.35,84.39,84.35,84.37,8422.0,65.2477,65.2787,65.2477,65.2632,8422.0
2015-08-10 11:55:00,84.39,84.39,84.35,84.36,8671.0,65.2787,65.2787,65.2477,65.2554,8671.0
2015-08-10 12:00:00,84.36,84.37,84.35,84.37,12039.0,65.2554,65.2632,65.2477,65.2632,12039.0
2015-08-10 12:05:00,84.35,84.36,84.35,84.36,546.0,65.2477,65.2554,65.2477,65.2554,546.0
2015-08-10 12:10:00,84.37,84.38,84.36,84.38,1972.0,65.2632,65.2709,65.2554,65.2709,1972.0
2015-08-10 12:15:00,84.38,84.4,84.38,84.39,1356.0,65.2709,65.2864,65.2709,65.2787,1356.0
2015-08-10 12:20:00,84.39,84.41,84.39,84.4,1702.0,65.2787,65.2941,65.2787,65.2864,1702.0
2015-08-10 12:25:00,84.39,84.41,84.38,84.4,1250.0,65.2787,65.2941,65.2709,65.2864,1250.0
2015-08-10 12:30:00,84.42,84.42,84.39,84.39,1018.0,65.3019,65.3019,65.2787,65.2787,1018.0
2015-08-10 12:35:00,84.39,84.41,84.39,84.41,2638.0,65.2787,65.2941,65.2787,65.2941,2638.0
2015-08-10 12:40:00,84.4,84.41,84.39,84.39,5317.0,65.2864,65.2941,65.2787,65.2787,5317.0
2015-08-10 12:45:00,84.39,84.43,84.39,84.43,3002.0,65.2787,65.3096,65.2787,65.3096,3002.0
2015-08-10 12:50:00,84.43,84.43,84.41,84.42,2589.0,65.3096,65.3096,65.2941,65.3019,2589.0
2015-08-10 12:55:00,84.42,84.45,84.42,84.45,2469.0,65.3019,65.3251,65.3019,65.3251,2469.0
2015-08-10 13:00:00,84.42,84.44,84.41,84.43,5326.0,65.3019,65.3173,65.2941,65.3096,5326.0
2015-08-10 13:05:00,84.45,84.47,84.44,84.46,1072.0,65.3251,65.3405,65.3173,65.3328,1072.0
2015-08-10 13:10:00,84.48,84.48,84.47,84.47,5042.0,65.3483,65.3483,65.3405,65.3405,5042.0
2015-08-10 13:15:00,84.48,84.48,84.45,84.45,870.0,65.3483,65.3483,65.3251,65.3251,870.0
2015-08-10 13:20:00,84.44,84.45,84.43,84.45,2388.0,65.3173,65.3251,65.3096,65.3251,2388.0
2015-08-10 13:25:00,84.45,84.45,84.45,84.45,0.0,65.3251,65.3251,65.3251,65.3251,0.0
2015-08-10 13:30:00,84.45,84.48,84.45,84.48,15484.0,65.3251,65.3483,65.3251,65.3483,15484.0
2015-08-10 13:35:00,84.48,84.49,84.47,84.47,8615.0,65.3483,65.356,65.3405,65.3405,8615.0
2015-08-10 13:40:00,84.48,84.49,84.48,84.48,1344.0,65.3483,65.356,65.3483,65.3483,1344.0
2015-08-10 13:45:00,84.45,84.46,84.45,84.46,1100.0,65.3251,65.3328,65.3251,65.3328,1100.0
2015-08-10 13:50:00,84.47,84.48,84.46,84.46,2240.0,65.3405,65.3483,65.3328,65.3328,2240.0
2015-08-10 13:55:00,84.48,84.48,84.46,84.48,13496.0,65.3483,65.3483,65.3328,65.3483,13496.0
2015-08-10 14:00:00,84.49,84.5,84.45,84.47,4729.0,65.356,65.3637,65.3251,65.3405,4729.0
2015-08-10 14:05:00,84.47,84.5,84.47,84.5,1791.0,65.3405,65.3637,65.3405,65.3637,1791.0
2015-08-10 14:10:00,84.49,84.51,84.49,84.51,9591.0,65.356,65.3715,65.356,65.3715,9591.0
2015-08-10 14:15:00,84.51,84.55,84.51,84.55,6111.0,65.3715,65.4024,65.3715,65.4024,6111.0
2015-08-10 14:20:00,84.54,84.54,84.53,84.53,4655.0,65.3947,65.3947,65.3869,65.3869,4655.0
2015-08-10 14:25:00,84.54,84.54,84.52,84.53,5529.0,65.3947,65.3947,65.3792,65.3869,5529.0
2015-08-10 14:30:00,84.53,84.53,84.51,84.51,5636.0,65.3869,65.3869,65.3715,65.3715,5636.0
2015-08-10 14:35:00,84.5,84.51,84.5,84.51,2507.0,65.3637,65.3715,65.3637,65.3715,2507.0
2015-08-10 14:40:00,84.51,84.52,84.48,84.49,8335.0,65.3715,65.3792,65.3483,65.356,8335.0
2015-08-10 14:45:00,84.5,84.51,84.48,84.5,6600.0,65.3637,65.3715,65.3483,65.3637,6600.0
2015-08-10 14:50:00,84.5,84.53,84.49,84.51,14742.0,65.3637,65.3869,65.356,65.3715,14742.0
2015-08-10 14:55:00,84.51,84.53,84.5,84.52,15645.0,65.3715,65.3869,65.3637,65.3792,15645.0
2015-08-10 15:00:00,84.52,84.53,84.51,84.51,15057.0,65.3792,65.3869,65.3715,65.3715,15057.0
2015-08-10 15:05:00,84.53,84.54,84.51,84.52,8705.0,65.3869,65.3947,65.3715,65.3792,8705.0
2015-08-10 15:10:00,84.53,84.53,84.5,84.52,23329.0,65.3869,65.3869,65.3637,65.3792,23329.0
2015-08-10 15:15:00,84.53,84.54,84.52,84.53,2368.0,65.3869,65.3947,65.3792,65.3869,2368.0
2015-08-10 15:20:00,84.53,84.54,84.53,84.54,4150.0,65.3869,65.3947,65.3869,65.3947,4150.0
2015-08-10 15:25:00,84.54,84.54,84.51,84.52,4020.0,65.3947,65.3947,65.3715,65.3792,4020.0
2015-08-10 15:30:00,84.51,84.52,84.5,84.5,3158.0,65.3715,65.3792,65.3637,65.3637,3158.0
2015-08-10 15:35:00,84.5,84.51,84.46,84.47,3447.0,65.3637,65.3715,65.3328,65.3405,3447.0
2015-08-10 15:40:00,84.48,84.49,84.47,84.49,2467.0,65.3483,65.356,65.3405,65.356,2467.0
2015-08-10 15:45:00,84.5,84.5,84.46,84.47,11532.0,65.3637,65.3637,65.3328,65.3405,11532.0
2015-08-10 15:50:00,84.47,84.49,84.47,84.49,4119.0,65.3405,65.356,65.3405,65.356,4119.0
2015-08-10 15:55:00,84.49,84.55,84.49,84.55,12964.0,65.356,65.4024,65.356,65.4024,12964.0
2015-08-11 09:30:00,83.93,83.93,83.7,83.81,33015.0,64.9228,64.9228,64.7449,64.83,33015.0
2015-08-11 09:35:00,83.85,83.88,83.76,83.79,37996.0,64.8609,64.8841,64.7913,64.8145,37996.0
2015-08-11 09:40:00,83.79,83.85,83.79,83.83,8844.0,64.8145,64.8609,64.8145,64.8455,8844.0
2015-08-11 09:45:00,83.87,83.87,83.77,83.85,7786.0,64.8764,64.8764,64.7991,64.8609,7786.0
2015-08-11 09:50:00,83.83,83.84,83.74,83.76,8081.0,64.8455,64.8532,64.7759,64.7913,8081.0
2015-08-11 09:55:00,83.75,83.79,83.74,83.77,4094.0,64.7836,64.8145,64.7759,64.7991,4094.0
2015-08-11 10:00:00,83.75,83.79,83.74,83.74,14241.0,64.7836,64.8145,64.7759,64.7759,14241.0
2015-08-11 10:05:00,83.75,83.89,83.74,83.87,6239.0,64.7836,64.8919,64.7759,64.8764,6239.0
2015-08-11 10:10:00,83.86,83.87,83.82,83.86,2883.0,64.8687,64.8764,64.8377,64.8687,2883.0
2015-08-11 10:15:00,83.87,83.89,83.85,83.89,1873.0,64.8764,64.8919,64.8609,64.8919,1873.0
2015-08-11 10:20:00,83.93,83.97,83.92,83.96,5026.0,64.9228,64.9538,64.9151,64.946,5026.0
2015-08-11 10:25:00,83.95,83.99,83.93,83.93,2322.0,64.9383,64.9692,64.9228,64.9228,2322.0
2015-08-11 10:30:00,83.9,83.91,83.86,83.89,8786.0,64.8996,64.9074,64.8687,64.8919,8786.0
2015-08-11 10:35:00,83.91,83.92,83.84,83.86,9818.0,64.9074,64.9151,64.8532,64.8687,9818.0
2015-08-11 10:40:00,83.87,83.93,83.87,83.9,10647.0,64.8764,64.9228,64.8764,64.8996,10647.0
2015-08-11 10:45:00,83.93,83.93,83.88,83.88,3831.0,64.9228,64.9228,64.8841,64.8841,3831.0
2015-08-11 10:50:00,83.88,83.88,83.81,83.82,948.0,64.8841,64.8841,64.83,64.8377,948.0
2015-08-11 10:55:00,83.81,83.85,83.78,83.79,4626.0,64.83,64.8609,64.8068,64.8145,4626.0
2015-08-11 11:00:00,83.77,83.81,83.75,83.75,1306.0,64.7991,64.83,64.7836,64.7836,1306.0
2015-08-11 11:05:00,83.75,83.75,83.63,83.64,5001.0,64.7836,64.7836,64.6908,64.6985,5001.0
2015-08-11 11:10:00,83.65,83.7,83.65,83.7,12846.0,64.7062,64.7449,64.7062,64.7449,12846.0
2015-08-11 11:15:00,83.68,83.69,83.66,83.67,1661.0,64.7294,64.7372,64.714,64.7217,1661.0
2015-08-11 11:20:00,83.64,83.67,83.6,83.62,4488.0,64.6985,64.7217,64.6676,64.683,4488.0
2015-08-11 11:25:00,83.6,83.6,83.57,83.58,4759.0,64.6676,64.6676,64.6444,64.6521,4759.0
2015-08-11 11:30:00,83.58,83.63,83.58,83.62,995.0,64.6521,64.6908,64.6521,64.683,995.0
2015-08-11 11:35:00,83.64,83.67,83.61,83.63,1771.0,64.6985,64.7217,64.6753,64.6908,1771.0
2015-08-11 11:40:00,83.62,83.62,83.61,83.61,1055.0,64.683,64.683,64.6753,64.6753,1055.0
2015-08-11 11:45:00,83.62,83.63,83.51,83.52,6622.0,64.683,64.6908,64.5979,64.6057,6622.0
2015-08-11 11:50:00,83.51,83.56,83.51,83.55,2629.0,64.5979,64.6366,64.5979,64.6289,2629.0
2015-08-11 11:55:00,83.54,83.55,83.5,83.54,5795.0,64.6211,64.6289,64.5902,64.6211,5795.0
2015-08-11 12:00:00,83.56,83.59,83.55,83.59,8460.0,64.6366,64.6598,64.6289,64.6598,8460.0
2015-08-11 12:05:00,83.58,83.62,83.58,83.62,4075.0,64.6521,64.683,64.6521,64.683,4075.0
2015-08-11 12:10:00,83.64,83.68,83.63,83.66,8487.0,64.6985,64.7294,64.6908,64.714,8487.0
2015-08-11 12:15:00,83.65,83.66,83.62,83.63,2815.0,64.7062,64.714,64.683,64.6908,2815.0
2015-08-11 12:20:00,83.64,83.64,83.62,83.62,2685.0,64.6985,64.6985,64.683,64.683,2685.0
2015-08-11 12:25:00,83.63,83.65,83.62,83.65,8690.0,64.6908,64.7062,64.683,64.7062,8690.0
2015-08-11 12:30:00,83.65,83.7,83.64,83.69,8785.0,64.7062,64.7449,64.6985,64.7372,8785.0
2015-08-11 12:35:00,83.7,83.7,83.65,83.65,1662.0,64.7449,64.7449,64.7062,64.7062,1662.0
2015-08-11 12:40:00,83.63,83.64,83.58,83.58,98542.0,64.6908,64.6985,64.6521,64.6521,98542.0
2015-08-11 12:45:00,83.57,83.6,83.57,83.59,2608.0,64.6444,64.6676,64.6444,64.6598,2608.0
2015-08-11 12:50:00,83.6,83.61,83.57,83.58,3018.0,64.6676,64.6753,64.6444,64.6521,3018.0
2015-08-11 12:55:00,83.57,83.57,83.53,83.54,737.0,64.6444,64.6444,64.6134,64.6211,737.0
2015-08-11 13:00:00,83.55,83.55,83.49,83.5,2825.0,64.6289,64.6289,64.5825,64.5902,2825.0
2015-08-11 13:05:00,83.51,83.52,83.44,83.46,20783.0,64.5979,64.6057,64.5438,64.5593,20783.0
2015-08-11 13:10:00,83.43,83.48,83.41,83.47,9367.0,64.5361,64.5747,64.5206,64.567,9367.0
2015-08-11 13:15:00,83.46,83.48,83.46,83.48,3218.0,64.5593,64.5747,64.5593,64.5747,3218.0
2015-08-11 13:20:00,83.46,83.5,83.43,83.5,9297.0,64.5593,64.5902,64.5361,64.5902,9297.0
2015-08-11 13:25:00,83.51,83.52,83.48,83.5,12821.0,64.5979,64.6057,64.5747,64.5902,12821.0
2015-08-11 13:30:00,83.51,83.52,83.48,83.51,23705.0,64.5979,64.6057,64.5747,64.5979,23705.0
2015-08-11 13:35:00,83.52,83.61,83.52,83.61,5386.0,64.6057,64.6753,64.6057,64.6753,5386.0
2015-08-11 13:40:00,83.61,83.61,83.59,83.59,2447.0,64.6753,64.6753,64.6598,64.6598,2447.0
2015-08-11 13:45:00,83.58,83.59,83.56,83.57,1947.0,64.6521,64.6598,64.6366,64.6444,1947.0
2015-08-11 13:50:00,83.57,83.57,83.55,83.56,1822.0,64.6444,64.6444,64.6289,64.6366,1822.0
2015-08-11 13:55:00,83.55,83.55,83.49,83.5,2522.0,64.6289,64.6289,64.5825,64.5902,2522.0
2015-08-11 14:00:00,83.52,83.52,83.48,83.5,5672.0,64.6057,64.6057,64.5747,64.5902,5672.0
2015-08-11 14:05:00,83.51,83.57,83.51,83.56,8989.0,64.5979,64.6444,64.5979,64.6366,8989.0
2015-08-11 14:10:00,83.57,83.58,83.52,83.53,2765.0,64.6444,64.6521,64.6057,64.6134,2765.0
2015-08-11 14:15:00,83.51,83.52,83.48,83.49,3201.0,64.5979,64.6057,64.5747,64.5825,3201.0
2015-08-11 14:20:00,83.51,83.57,83.51,83.57,5990.0,64.5979,64.6444,64.5979,64.6444,5990.0
2015-08-11 14:25:00,83.56,83.65,83.55,83.62,17668.0,64.6366,64.7062,64.6289,64.683,17668.0
2015-08-11 14:30:00,83.6,83.62,83.56,83.57,6199.0,64.6676,64.683,64.6366,64.6444,6199.0
2015-08-11 14:35:00,83.57,83.62,83.54,83.6,14800.0,64.6444,64.683,64.6211,64.6676,14800.0
2015-08-11 14:40:00,83.6,83.6,83.58,83.59,2466.0,64.6676,64.6676,64.6521,64.6598,2466.0
2015-08-11 14:45:00,83.58,83.61,83.58,83.59,7433.0,64.6521,64.6753,64.6521,64.6598,7433.0
2015-08-11 14:50:00,83.57,83.59,83.55,83.59,8432.0,64.6444,64.6598,64.6289,64.6598,8432.0
2015-08-11 14:55:00,83.61,83.67,83.61,83.65,18524.0,64.6753,64.7217,64.6753,64.7062,18524.0
2015-08-11 15:00:00,83.65,83.68,83.62,83.64,5356.0,64.7062,64.7294,64.683,64.6985,5356.0
2015-08-11 15:05:00,83.64,83.68,83.62,83.62,14742.0,64.6985,64.7294,64.683,64.683,14742.0
2015-08-11 15:10:00,83.59,83.74,83.59,83.74,10180.0,64.6598,64.7759,64.6598,64.7759,10180.0
2015-08-11 15:15:00,83.74,83.74,83.66,83.69,78188.0,64.7759,64.7759,64.714,64.7372,78188.0
2015-08-11 15:20:00,83.69,83.7,83.66,83.68,17141.0,64.7372,64.7449,64.714,64.7294,17141.0
2015-08-11 15:25:00,83.69,83.71,83.67,83.7,30671.0,64.7372,64.7526,64.7217,64.7449,30671.0
2015-08-11 15:30:00,83.7,83.73,83.67,83.71,22022.0,64.7449,64.7681,64.7217,64.7526,22022.0
2015-08-11 15:35:00,83.71,83.78,83.69,83.78,8974.0,64.7526,64.8068,64.7372,64.8068,8974.0
2015-08-11 15:40:00,83.78,83.81,83.74,83.77,3817.0,64.8068,64.83,64.7759,64.7991,3817.0
2015-08-11 15:45:00,83.78,83.79,83.72,83.75,6714.0,64.8068,64.8145,64.7604,64.7836,6714.0
2015-08-11 15:50:00,83.73,83.83,83.72,83.82,4415.0,64.7681,64.8455,64.7604,64.8377,4415.0
2015-08-11 15:55:00,83.81,83.82,83.76,83.78,9858.0,64.83,64.8377,64.7913,64.8068,9858.0
2015-08-12 09:30:00,83.24,83.24,82.95,83.01,14850.0,64.3891,64.3891,64.1648,64.2112,14850.0
2015-08-12 09:35:00,82.97,83.12,82.97,83.12,10552.0,64.1802,64.2963,64.1802,64.2963,10552.0
2015-08-12 09:40:00,83.14,83.21,83.1,83.1,15715.0,64.3117,64.3659,64.2808,64.2808,15715.0
2015-08-12 09:45:00,83.05,83.14,83.0,83.0,5438.0,64.2421,64.3117,64.2034,64.2034,5438.0
2015-08-12 09:50:00,82.97,83.02,82.93,83.01,7293.0,64.1802,64.2189,64.1493,64.2112,7293.0
2015-08-12 09:55:00,83.02,83.02,82.99,82.99,12297.0,64.2189,64.2189,64.1957,64.1957,12297.0
2015-08-12 10:00:00,82.98,82.98,82.88,82.96,10354.0,64.188,64.188,64.1106,64.1725,10354.0
2015-08-12 10:05:00,82.94,82.94,82.79,82.8,3633.0,64.157,64.157,64.041,64.0487,3633.0
2015-08-12 10:10:00,82.79,82.82,82.7,82.7,5243.0,64.041,64.0642,63.9714,63.9714,5243.0
2015-08-12 10:15:00,82.7,82.79,82.7,82.79,2708.0,63.9714,64.041,63.9714,64.041,2708.0
2015-08-12 10:20:00,82.8,82.8,82.58,82.59,12549.0,64.0487,64.0487,63.8786,63.8863,12549.0
2015-08-12 10:25:00,82.59,82.74,82.57,82.73,7438.0,63.8863,64.0023,63.8708,63.9946,7438.0
2015-08-12 10:30:00,82.71,82.79,82.69,82.79,5400.0,63.9791,64.041,63.9636,64.041,5400.0
2015-08-12 10:35:00,82.76,82.81,82.74,82.81,11131.0,64.0178,64.0565,64.0023,64.0565,11131.0
2015-08-12 10:40:00,82.79,82.81,82.74,82.75,6939.0,64.041,64.0565,64.0023,64.0101,6939.0
2015-08-12 10:45:00,82.71,82.8,82.71,82.75,3760.0,63.9791,64.0487,63.9791,64.0101,3760.0
2015-08-12 10:50:00,82.74,82.74,82.7,82.71,3566.0,64.0023,64.0023,63.9714,63.9791,3566.0
2015-08-12 10:55:00,82.71,82.73,82.66,82.7,2000.0,63.9791,63.9946,63.9404,63.9714,2000.0
2015-08-12 11:00:00,82.73,82.85,82.72,82.85,2400.0,63.9946,64.0874,63.9868,64.0874,2400.0
2015-08-12 11:05:00,82.83,82.87,82.81,82.85,4731.0,64.0719,64.1029,64.0565,64.0874,4731.0
2015-08-12 11:10:00,82.87,82.87,82.79,82.79,5006.0,64.1029,64.1029,64.041,64.041,5006.0
2015-08-12 11:15:00,82.79,82.86,82.78,82.83,10161.0,64.041,64.0951,64.0333,64.0719,10161.0
2015-08-12 11:20:00,82.83,82.83,82.77,82.77,1164.0,64.0719,64.0719,64.0255,64.0255,1164.0
2015-08-12 11:25:00,82.78,82.85,82.78,82.84,5164.0,64.0333,64.0874,64.0333,64.0797,5164.0
2015-08-12 11:30:00,82.84,82.84,82.77,82.81,5386.0,64.0797,64.0797,64.0255,64.0565,5386.0
2015-08-12 11:35:00,82.81,82.83,82.78,82.79,2430.0,64.0565,64.0719,64.0333,64.041,2430.0
2015-08-12 11:40:00,82.8,82.8,82.76,82.78,3721.0,64.0487,64.0487,64.0178,64.0333,3721.0
2015-08-12 11:45:00,82.76,82.77,82.74,82.76,1908.0,64.0178,64.0255,64.0023,64.0178,1908.0
2015-08-12 11:50:00,82.76,82.76,82.69,82.7,2039.0,64.0178,64.0178,63.9636,63.9714,2039.0
2015-08-12 11:55:00,82.71,82.73,82.7,82.71,1642.0,63.9791,63.9946,63.9714,63.9791,1642.0
2015-08-12 12:00:00,82.7,82.71,82.65,82.66,1203.0,63.9714,63.9791,63.9327,63.9404,1203.0
2015-08-12 12:05:00,82.66,82.71,82.66,82.71,14793.0,63.9404,63.9791,63.9404,63.9791,14793.0
2015-08-12 12:10:00,82.73,82.8,82.73,82.8,17906.0,63.9946,64.0487,63.9946,64.0487,17906.0
2015-08-12 12:15:00,82.81,82.84,82.8,82.84,4575.0,64.0565,64.0797,64.0487,64.0797,4575.0
2015-08-12 12:20:00,82.81,82.87,82.81,82.87,681.0,64.0565,64.1029,64.0565,64.1029,681.0
2015-08-12 12:25:00,82.86,82.96,82.85,82.96,10551.0,64.0951,64.1725,64.0874,64.1725,10551.0
2015-08-12 12:30:00,82.97,83.08,82.93,83.08,3250.0,64.1802,64.2653,64.1493,64.2653,3250.0
2015-08-12 12:35:00,83.12,83.12,83.07,83.09,4672.0,64.2963,64.2963,64.2576,64.2731,4672.0
2015-08-12 12:40:00,83.11,83.18,83.11,83.15,4945.0,64.2885,64.3427,64.2885,64.3195,4945.0
2015-08-12 12:45:00,83.17,83.18,83.12,83.12,27219.0,64.3349,64.3427,64.2963,64.2963,27219.0
2015-08-12 12:50:00,83.13,83.14,83.09,83.13,4278.0,64.304,64.3117,64.2731,64.304,4278.0
2015-08-12 12:55:00,83.11,83.12,83.07,83.07,792.0,64.2885,64.2963,64.2576,64.2576,792.0
2015-08-12 13:00:00,83.08,83.19,83.08,83.18,5366.0,64.2653,64.3504,64.2653,64.3427,5366.0
2015-08-12 13:05:00,83.19,83.22,83.17,83.17,6218.0,64.3504,64.3736,64.3349,64.3349,6218.0
2015-08-12 13:10:00,83.17,83.19,83.14,83.16,13101.0,64.3349,64.3504,64.3117,64.3272,13101.0
2015-08-12 13:15:00,83.2,83.27,83.19,83.27,10675.0,64.3581,64.4123,64.3504,64.4123,10675.0
2015-08-12 13:20:00,83.29,83.34,83.28,83.33,6214.0,64.4278,64.4664,64.42,64.4587,6214.0
2015-08-12 13:25:00,83.33,83.33,83.24,83.25,12264.0,64.4587,64.4587,64.3891,64.3968,12264.0
2015-08-12 13:30:00,83.27,83.27,83.21,83.22,9283.0,64.4123,64.4123,64.3659,64.3736,9283.0
2015-08-12 13:35:00,83.24,83.26,83.22,83.26,1510.0,64.3891,64.4046,64.3736,64.4046,1510.0
2015-08-12 13:40:00,83.26,83.29,83.26,83.29,5224.0,64.4046,64.4278,64.4046,64.4278,5224.0
2015-08-12 13:45:00,83.31,83.4,83.27,83.4,5592.0,64.4432,64.5129,64.4123,64.5129,5592.0
2015-08-12 13:50:00,83.38,83.44,83.37,83.43,3463.0,64.4974,64.5438,64.4896,64.5361,3463.0
2015-08-12 13:55:00,83.5,83.5,83.45,83.46,4229.0,64.5902,64.5902,64.5515,64.5593,4229.0
2015-08-12 14:00:00,83.43,83.43,83.35,83.36,9996.0,64.5361,64.5361,64.4742,64.4819,9996.0
2015-08-12 14:05:00,83.34,83.39,83.33,83.39,42493.0,64.4664,64.5051,64.4587,64.5051,42493.0
2015-08-12 14:10:00,83.39,83.48,83.39,83.47,10465.0,64.5051,64.5747,64.5051,64.567,10465.0
2015-08-12 14:15:00,83.48,83.48,83.41,83.46,23660.0,64.5747,64.5747,64.5206,64.5593,23660.0
2015-08-12 14:20:00,83.45,83.47,83.39,83.41,5303.0,64.5515,64.567,64.5051,64.5206,5303.0
2015-08-12 14:25:00,83.41,83.42,83.28,83.28,12733.0,64.5206,64.5283,64.42,64.42,12733.0
2015-08-12 14:30:00,83.3,83.34,83.29,83.3,11564.0,64.4355,64.4664,64.4278,64.4355,11564.0
2015-08-12 14:35:00,83.29,83.48,83.29,83.48,8411.0,64.4278,64.5747,64.4278,64.5747,8411.0
2015-08-12 14:40:00,83.47,83.57,83.46,83.57,18740.0,64.567,64.6444,64.5593,64.6444,18740.0
2015-08-12 14:45:00,83.58,83.64,83.56,83.64,7227.0,64.6521,64.6985,64.6366,64.6985,7227.0
2015-08-12 14:50:00,83.63,83.67,83.6,83.67,13627.0,64.6908,64.7217,64.6676,64.7217,13627.0
2015-08-12 14:55:00,83.67,83.67,83.62,83.67,2353.0,64.7217,64.7217,64.683,64.7217,2353.0
2015-08-12 15:00:00,83.71,83.76,83.67,83.67,4601.0,64.7526,64.7913,64.7217,64.7217,4601.0
2015-08-12 15:05:00,83.67,83.72,83.66,83.72,1143.0,64.7217,64.7604,64.714,64.7604,1143.0
2015-08-12 15:10:00,83.72,83.72,83.65,83.66,9040.0,64.7604,64.7604,64.7062,64.714,9040.0
2015-08-12 15:15:00,83.67,83.68,83.62,83.68,5662.0,64.7217,64.7294,64.683,64.7294,5662.0
2015-08-12 15:20:00,83.69,83.78,83.69,83.78,3282.0,64.7372,64.8068,64.7372,64.8068,3282.0
2015-08-12 15:25:00,83.79,83.88,83.78,83.86,3018.0,64.8145,64.8841,64.8068,64.8687,3018.0
2015-08-12 15:30:00,83.89,83.94,83.86,83.94,10740.0,64.8919,64.9306,64.8687,64.9306,10740.0
2015-08-12 15:35:00,83.94,83.94,83.84,83.84,14071.0,64.9306,64.9306,64.8532,64.8532,14071.0
2015-08-12 15:40:00,83.84,83.85,83.79,83.81,11515.0,64.8532,64.8609,64.8145,64.83,11515.0
2015-08-12 15:45:00,83.8,83.82,83.79,83.81,2956.0,64.8223,64.8377,64.8145,64.83,2956.0
2015-08-12 15:50:00,83.81,83.86,83.78,83.83,6162.0,64.83,64.8687,64.8068,64.8455,6162.0
2015-08-12 15:55:00,83.83,83.85,83.8,83.85,14975.0,64.8455,64.8609,64.8223,64.8609,14975.0
2015-08-13 09:30:00,83.9,83.91,83.67,83.85,12804.0,64.8996,64.9074,64.7217,64.8609,12804.0
2015-08-13 09:35:00,83.86,83.86,83.71,83.71,2710.0,64.8687,64.8687,64.7526,64.7526,2710.0
2015-08-13 09:40:00,83.65,83.75,83.64,83.74,3313.0,64.7062,64.7836,64.6985,64.7759,3313.0
2015-08-13 09:45:00,83.65,83.65,83.61,83.61,1141.0,64.7062,64.7062,64.6753,64.6753,1141.0
2015-08-13 09:50:00,83.55,83.68,83.55,83.68,3750.0,64.6289,64.7294,64.6289,64.7294,3750.0
2015-08-13 09:55:00,83.68,83.75,83.67,83.75,12158.0,64.7294,64.7836,64.7217,64.7836,12158.0
2015-08-13 10:00:00,83.67,83.69,83.61,83.62,1589.0,64.7217,64.7372,64.6753,64.683,1589.0
2015-08-13 10:05:00,83.58,83.7,83.58,83.7,7961.0,64.6521,64.7449,64.6521,64.7449,7961.0
2015-08-13 10:10:00,83.69,83.71,83.59,83.59,2524.0,64.7372,64.7526,64.6598,64.6598,2524.0
2015-08-13 10:15:00,83.57,83.63,83.57,83.59,7891.0,64.6444,64.6908,64.6444,64.6598,7891.0
2015-08-13 10:20:00,83.56,83.61,83.54,83.59,6501.0,64.6366,64.6753,64.6211,64.6598,6501.0
2015-08-13 10:25:00,83.59,83.67,83.59,83.67,4102.0,64.6598,64.7217,64.6598,64.7217,4102.0
2015-08-13 10:30:00,83.63,83.67,83.61,83.66,5926.0,64.6908,64.7217,64.6753,64.714,5926.0
2015-08-13 10:35:00,83.68,83.81,83.68,83.8,4872.0,64.7294,64.83,64.7294,64.8223,4872.0
2015-08-13 10:40:00,83.81,83.82,83.77,83.78,2056.0,64.83,64.8377,64.7991,64.8068,2056.0
2015-08-13 10:45:00,83.78,83.79,83.76,83.76,4456.0,64.8068,64.8145,64.7913,64.7913,4456.0
2015-08-13 10:50:00,83.72,83.8,83.7,83.8,3641.0,64.7604,64.8223,64.7449,64.8223,3641.0
2015-08-13 10:55:00,83.76,83.76,83.7,83.7,2012.0,64.7913,64.7913,64.7449,64.7449,2012.0
2015-08-13 11:00:00,83.69,83.74,83.66,83.69,22005.0,64.7372,64.7759,64.714,64.7372,22005.0
2015-08-13 11:05:00,83.7,83.71,83.58,83.6,14145.0,64.7449,64.7526,64.6521,64.6676,14145.0
2015-08-13 11:10:00,83.6,83.63,83.58,83.63,3811.0,64.6676,64.6908,64.6521,64.6908,3811.0
2015-08-13 11:15:00,83.64,83.73,83.63,83.73,10020.0,64.6985,64.7681,64.6908,64.7681,10020.0
2015-08-13 11:20:00,83.73,83.73,83.67,83.68,1283018.0,64.7681,64.7681,64.7217,64.7294,1283018.0
2015-08-13 11:25:00,83.68,83.69,83.65,83.65,9817.0,64.7294,64.7372,64.7062,64.7062,9817.0
2015-08-13 11:30:00,83.67,83.7,83.64,83.69,15478.0,64.7217,64.7449,64.6985,64.7372,15478.0
2015-08-13 11:35:00,83.7,83.72,83.65,83.67,17320.0,64.7449,64.7604,64.7062,64.7217,17320.0
2015-08-13 11:40:00,83.67,83.71,83.67,83.69,6565.0,64.7217,64.7526,64.7217,64.7372,6565.0
2015-08-13 11:45:00,83.69,83.77,83.69,83.76,190214.0,64.7372,64.7991,64.7372,64.7913,190214.0
2015-08-13 11:50:00,83.76,83.78,83.73,83.76,138925.0,64.7913,64.8068,64.7681,64.7913,138925.0
2015-08-13 11:55:00,83.75,83.76,83.7,83.74,16633.0,64.7836,64.7913,64.7449,64.7759,16633.0
2015-08-13 12:00:00,83.74,83.82,83.74,83.81,9643.0,64.7759,64.8377,64.7759,64.83,9643.0
2015-08-13 12:05:00,83.81,83.86,83.8,83.8,23800.0,64.83,64.8687,64.8223,64.8223,23800.0
2015-08-13 12:10:00,83.81,83.85,83.8,83.83,13702.0,64.83,64.8609,64.8223,64.8455,13702.0
2015-08-13 12:15:00,83.83,83.83,83.79,83.81,17887.0,64.8455,64.8455,64.8145,64.83,17887.0
2015-08-13 12:20:00,83.8,83.82,83.8,83.8,12108.0,64.8223,64.8377,64.8223,64.8223,12108.0
2015-08-13 12:25:00,83.82,83.92,83.82,83.91,104738.0,64.8377,64.9151,64.8377,64.9074,104738.0
2015-08-13 12:30:00,83.91,83.93,83.9,83.92,26715.0,64.9074,64.9228,64.8996,64.9151,26715.0
2015-08-13 12:35:00,83.93,83.93,83.89,83.9,24124.0,64.9228,64.9228,64.8919,64.8996,24124.0
2015-08-13 12:40:00,83.9,83.9,83.83,83.86,28294.0,64.8996,64.8996,64.8455,64.8687,28294.0
2015-08-13 12:45:00,83.86,83.91,83.86,83.91,45029.0,64.8687,64.9074,64.8687,64.9074,45029.0
2015-08-13 12:50:00,83.91,83.95,83.9,83.94,12755.0,64.9074,64.9383,64.8996,64.9306,12755.0
2015-08-13 12:55:00,83.93,83.95,83.92,83.93,11318.0,64.9228,64.9383,64.9151,64.9228,11318.0
2015-08-13 13:00:00,83.92,83.96,83.9,83.95,14092.0,64.9151,64.946,64.8996,64.9383,14092.0
2015-08-13 13:05:00,83.96,84.0,83.96,83.97,16199.0,64.946,64.977,64.946,64.9538,16199.0
2015-08-13 13:10:00,83.96,83.97,83.95,83.95,16297.0,64.946,64.9538,64.9383,64.9383,16297.0
2015-08-13 13:15:00,83.95,83.98,83.93,83.95,15472.0,64.9383,64.9615,64.9228,64.9383,15472.0
2015-08-13 13:20:00,83.95,83.99,83.95,83.97,11161.0,64.9383,64.9692,64.9383,64.9538,11161.0
2015-08-13 13:25:00,83.96,83.98,83.95,83.95,11065.0,64.946,64.9615,64.9383,64.9383,11065.0
2015-08-13 13:30:00,83.96,83.97,83.93,83.93,21833.0,64.946,64.9538,64.9228,64.9228,21833.0
2015-08-13 13:35:00,83.93,83.93,83.9,83.92,20061.0,64.9228,64.9228,64.8996,64.9151,20061.0
2015-08-13 13:40:00,83.92,83.92,83.88,83.88,19828.0,64.9151,64.9151,64.8841,64.8841,19828.0
2015-08-13 13:45:00,83.89,83.93,83.88,83.92,15767.0,64.8919,64.9228,64.8841,64.9151,15767.0
2015-08-13 13:50:00,83.89,83.89,83.81,83.84,11052.0,64.8919,64.8919,64.83,64.8532,11052.0
2015-08-13 13:55:00,83.85,83.87,83.84,83.85,12585.0,64.8609,64.8764,64.8532,64.8609,12585.0
2015-08-13 14:00:00,83.86,83.92,83.83,83.91,24004.0,64.8687,64.9151,64.8455,64.9074,24004.0
2015-08-13 14:05:00,83.91,83.93,83.88,83.92,35370.0,64.9074,64.9228,64.8841,64.9151,35370.0
2015-08-13 14:10:00,83.92,83.93,83.9,83.93,16710.0,64.9151,64.9228,64.8996,64.9228,16710.0
2015-08-13 14:15:00,83.93,83.93,83.89,83.92,12065.0,64.9228,64.9228,64.8919,64.9151,12065.0
2015-08-13 14:20:00,83.93,83.95,83.92,83.94,35682.0,64.9228,64.9383,64.9151,64.9306,35682.0
2015-08-13 14:25:00,83.95,83.95,83.93,83.95,13357.0,64.9383,64.9383,64.9228,64.9383,13357.0
2015-08-13 14:30:00,83.95,83.96,83.94,83.95,25814.0,64.9383,64.946,64.9306,64.9383,25814.0
2015-08-13 14:35:00,83.96,83.97,83.93,83.93,10842.0,64.946,64.9538,64.9228,64.9228,10842.0
2015-08-13 14:40:00,83.92,83.94,83.92,83.92,18175.0,64.9151,64.9306,64.9151,64.9151,18175.0
2015-08-13 14:45:00,83.93,83.94,83.91,83.94,20961.0,64.9228,64.9306,64.9074,64.9306,20961.0
2015-08-13 14:50:00,83.95,83.97,83.94,83.95,18525.0,64.9383,64.9538,64.9306,64.9383,18525.0
2015-08-13 14:55:00,83.95,83.97,83.95,83.96,12720.0,64.9383,64.9538,64.9383,64.946,12720.0
2015-08-13 15:00:00,83.95,83.98,83.92,83.92,26353.0,64.9383,64.9615,64.9151,64.9151,26353.0
2015-08-13 15:05:00,83.92,83.93,83.85,83.86,34280.0,64.9151,64.9228,64.8609,64.8687,34280.0
2015-08-13 15:10:00,83.86,83.9,83.82,83.9,17539.0,64.8687,64.8996,64.8377,64.8996,17539.0
2015-08-13 15:15:00,83.9,83.9,83.86,83.87,11904.0,64.8996,64.8996,64.8687,64.8764,11904.0
2015-08-13 15:20:00,83.86,83.88,83.78,83.78,23575.0,64.8687,64.8841,64.8068,64.8068,23575.0
2015-08-13 15:25:00,83.78,83.82,83.78,83.79,30314.0,64.8068,64.8377,64.8068,64.8145,30314.0
2015-08-13 15:30:00,83.79,83.79,83.68,83.69,23638.0,64.8145,64.8145,64.7294,64.7372,23638.0
2015-08-13 15:35:00,83.7,83.7,83.62,83.69,56622.0,64.7449,64.7449,64.683,64.7372,56622.0
2015-08-13 15:40:00,83.7,83.73,83.63,83.67,5873.0,64.7449,64.7681,64.6908,64.7217,5873.0
2015-08-13 15:45:00,83.66,83.76,83.66,83.72,17465.0,64.714,64.7913,64.714,64.7604,17465.0
2015-08-13 15:50:00,83.72,83.76,83.69,83.76,9434.0,64.7604,64.7913,64.7372,64.7913,9434.0
2015-08-13 15:55:00,83.76,83.76,83.69,83.7,16668.0,64.7913,64.7913,64.7372,64.7449,16668.0
2015-08-14 09:30:00,83.7,83.77,83.67,83.74,11240.0,64.7449,64.7991,64.7217,64.7759,11240.0
2015-08-14 09:35:00,83.74,83.83,83.73,83.82,15282.0,64.7759,64.8455,64.7681,64.8377,15282.0
2015-08-14 09:40:00,83.76,83.82,83.76,83.82,1298.0,64.7913,64.8377,64.7913,64.8377,1298.0
2015-08-14 09:45:00,83.81,83.81,83.76,83.81,1500.0,64.83,64.83,64.7913,64.83,1500.0
2015-08-14 09:50:00,83.82,83.92,83.8,83.9,8037.0,64.8377,64.9151,64.8223,64.8996,8037.0
2015-08-14 09:55:00,83.91,83.91,83.86,83.87,8506.0,64.9074,64.9074,64.8687,64.8764,8506.0
2015-08-14 10:00:00,83.91,83.93,83.89,83.9,2380.0,64.9074,64.9228,64.8919,64.8996,2380.0
2015-08-14 10:05:00,83.87,83.87,83.81,83.84,790.0,64.8764,64.8764,64.83,64.8532,790.0
2015-08-14 10:10:00,83.84,83.87,83.82,83.86,1698.0,64.8532,64.8764,64.8377,64.8687,1698.0
2015-08-14 10:15:00,83.85,83.91,83.84,83.91,4264.0,64.8609,64.9074,64.8532,64.9074,4264.0
2015-08-14 10:20:00,83.93,83.93,83.87,83.87,1556.0,64.9228,64.9228,64.8764,64.8764,1556.0
2015-08-14 10:25:00,83.88,83.88,83.84,83.85,7405.0,64.8841,64.8841,64.8532,64.8609,7405.0
2015-08-14 10:30:00,83.84,83.88,83.84,83.87,1760.0,64.8532,64.8841,64.8532,64.8764,1760.0
2015-08-14 10:35:00,83.86,83.88,83.85,83.87,34643.0,64.8687,64.8841,64.8609,64.8764,34643.0
2015-08-14 10:40:00,83.87,83.88,83.85,83.86,12631.0,64.8764,64.8841,64.8609,64.8687,12631.0
2015-08-14 10:45:00,83.84,83.84,83.76,83.76,4182.0,64.8532,64.8532,64.7913,64.7913,4182.0
2015-08-14 10:50:00,83.79,83.81,83.79,83.8,4101.0,64.8145,64.83,64.8145,64.8223,4101.0
2015-08-14 10:55:00,83.81,83.84,83.79,83.79,7705.0,64.83,64.8532,64.8145,64.8145,7705.0
2015-08-14 11:00:00,83.76,83.79,83.75,83.75,4095.0,64.7913,64.8145,64.7836,64.7836,4095.0
2015-08-14 11:05:00,83.73,83.74,83.69,83.69,5723.0,64.7681,64.7759,64.7372,64.7372,5723.0
2015-08-14 11:10:00,83.7,83.74,83.68,83.7,16546.0,64.7449,64.7759,64.7294,64.7449,16546.0
2015-08-14 11:15:00,83.69,83.71,83.64,83.68,10402.0,64.7372,64.7526,64.6985,64.7294,10402.0
2015-08-14 11:20:00,83.68,83.74,83.68,83.73,4492.0,64.7294,64.7759,64.7294,64.7681,4492.0
2015-08-14 11:25:00,83.75,83.77,83.74,83.76,4275.0,64.7836,64.7991,64.7759,64.7913,4275.0
2015-08-14 11:30:00,83.76,83.76,83.73,83.76,3018.0,64.7913,64.7913,64.7681,64.7913,3018.0
2015-08-14 11:35:00,83.76,83.82,83.76,83.81,4908.0,64.7913,64.8377,64.7913,64.83,4908.0
2015-08-14 11:40:00,83.83,83.88,83.82,83.88,33720.0,64.8455,64.8841,64.8377,64.8841,33720.0
2015-08-14 11:45:00,83.86,83.87,83.84,83.84,8353.0,64.8687,64.8764,64.8532,64.8532,8353.0
2015-08-14 11:50:00,83.84,83.87,83.84,83.86,5515.0,64.8532,64.8764,64.8532,64.8687,5515.0
2015-08-14 11:55:00,83.85,83.88,83.85,83.85,21337.0,64.8609,64.8841,64.8609,64.8609,21337.0
2015-08-14 12:00:00,83.85,83.89,83.85,83.86,21466.0,64.8609,64.8919,64.8609,64.8687,21466.0
2015-08-14 12:05:00,83.88,83.88,83.84,83.85,20647.0,64.8841,64.8841,64.8532,64.8609,20647.0
2015-08-14 12:10:00,83.86,83.88,83.85,83.85,2894.0,64.8687,64.8841,64.8609,64.8609,2894.0
2015-08-14 12:15:00,83.85,83.88,83.85,83.88,3330.0,64.8609,64.8841,64.8609,64.8841,3330.0
2015-08-14 12:20:00,83.87,83.88,83.84,83.85,6046.0,64.8764,64.8841,64.8532,64.8609,6046.0
2015-08-14 12:25:00,83.85,83.88,83.85,83.88,3458.0,64.8609,64.8841,64.8609,64.8841,3458.0
2015-08-14 12:30:00,83.88,83.93,83.88,83.93,12767.0,64.8841,64.9228,64.8841,64.9228,12767.0
2015-08-14 12:35:00,83.92,83.93,83.89,83.89,9820.0,64.9151,64.9228,64.8919,64.8919,9820.0
2015-08-14 12:40:00,83.89,83.9,83.82,83.88,88370.0,64.8919,64.8996,64.8377,64.8841,88370.0
2015-08-14 12:45:00,83.87,83.87,83.81,83.82,3603.0,64.8764,64.8764,64.83,64.8377,3603.0
2015-08-14 12:50:00,83.8,83.83,83.79,83.81,14061.0,64.8223,64.8455,64.8145,64.83,14061.0
2015-08-14 12:55:00,83.82,83.86,83.81,83.86,10439.0,64.8377,64.8687,64.83,64.8687,10439.0
2015-08-14 13:00:00,83.85,83.86,83.83,83.84,4752.0,64.8609,64.8687,64.8455,64.8532,4752.0
2015-08-14 13:05:00,83.85,83.88,83.85,83.88,5139.0,64.8609,64.8841,64.8609,64.8841,5139.0
2015-08-14 13:10:00,83.87,83.95,83.87,83.94,6299.0,64.8764,64.9383,64.8764,64.9306,6299.0
2015-08-14 13:15:00,83.96,83.99,83.96,83.97,23833.0,64.946,64.9692,64.946,64.9538,23833.0
2015-08-14 13:20:00,83.99,83.99,83.96,83.96,2261.0,64.9692,64.9692,64.946,64.946,2261.0
2015-08-14 13:25:00,83.97,83.98,83.96,83.98,15836.0,64.9538,64.9615,64.946,64.9615,15836.0
2015-08-14 13:30:00,83.97,83.99,83.97,83.98,3488.0,64.9538,64.9692,64.9538,64.9615,3488.0
2015-08-14 13:35:00,83.98,83.98,83.96,83.97,6993.0,64.9615,64.9615,64.946,64.9538,6993.0
2015-08-14 13:40:00,83.97,84.0,83.96,83.98,2433.0,64.9538,64.977,64.946,64.9615,2433.0
2015-08-14 13:45:00,83.97,83.98,83.9,83.9,2451.0,64.9538,64.9615,64.8996,64.8996,2451.0
2015-08-14 13:50:00,83.9,83.93,83.89,83.93,2536.0,64.8996,64.9228,64.8919,64.9228,2536.0
2015-08-14 13:55:00,83.93,83.95,83.91,83.94,5894.0,64.9228,64.9383,64.9074,64.9306,5894.0
2015-08-14 14:00:00,83.94,83.95,83.93,83.95,13775.0,64.9306,64.9383,64.9228,64.9383,13775.0
2015-08-14 14:05:00,83.95,83.95,83.89,83.91,11082.0,64.9383,64.9383,64.8919,64.9074,11082.0
2015-08-14 14:10:00,83.93,83.98,83.92,83.98,2862.0,64.9228,64.9615,64.9151,64.9615,2862.0
2015-08-14 14:15:00,83.96,83.96,83.95,83.96,2389.0,64.946,64.946,64.9383,64.946,2389.0
2015-08-14 14:20:00,83.95,83.97,83.95,83.96,2812.0,64.9383,64.9538,64.9383,64.946,2812.0
2015-08-14 14:25:00,83.97,83.98,83.93,83.94,5231.0,64.9538,64.9615,64.9228,64.9306,5231.0
2015-08-14 14:30:00,83.93,83.97,83.9,83.97,2677.0,64.9228,64.9538,64.8996,64.9538,2677.0
2015-08-14 14:35:00,83.96,84.0,83.95,83.99,14837.0,64.946,64.977,64.9383,64.9692,14837.0
2015-08-14 14:40:00,84.0,84.01,83.98,83.98,4766.0,64.977,64.9847,64.9615,64.9615,4766.0
2015-08-14 14:45:00,83.98,84.0,83.97,83.98,6872.0,64.9615,64.977,64.9538,64.9615,6872.0
2015-08-14 14:50:00,83.98,83.99,83.96,83.96,6686.0,64.9615,64.9692,64.946,64.946,6686.0
2015-08-14 14:55:00,83.97,83.99,83.96,83.98,10982.0,64.9538,64.9692,64.946,64.9615,10982.0
2015-08-14 15:00:00,83.98,84.03,83.97,84.03,9283.0,64.9615,65.0002,64.9538,65.0002,9283.0
2015-08-14 15:05:00,84.03,84.05,84.03,84.04,6195.0,65.0002,65.0156,65.0002,65.0079,6195.0
2015-08-14 15:10:00,84.03,84.06,84.03,84.06,3952.0,65.0002,65.0234,65.0002,65.0234,3952.0
2015-08-14 15:15:00,84.06,84.07,84.06,84.07,1080.0,65.0234,65.0311,65.0234,65.0311,1080.0
2015-08-14 15:20:00,84.07,84.1,84.06,84.09,5713.0,65.0311,65.0543,65.0234,65.0466,5713.0
2015-08-14 15:25:00,84.09,84.1,84.07,84.1,2176.0,65.0466,65.0543,65.0311,65.0543,2176.0
2015-08-14 15:30:00,84.1,84.1,84.07,84.07,1999.0,65.0543,65.0543,65.0311,65.0311,1999.0
2015-08-14 15:35:00,84.07,84.09,84.07,84.07,4650.0,65.0311,65.0466,65.0311,65.0311,4650.0
2015-08-14 15:40:00,84.07,84.08,84.05,84.06,5948.0,65.0311,65.0389,65.0156,65.0234,5948.0
2015-08-14 15:45:00,84.08,84.12,84.07,84.11,8515.0,65.0389,65.0698,65.0311,65.0621,8515.0
2015-08-14 15:50:00,84.11,84.11,84.07,84.08,6856.0,65.0621,65.0621,65.0311,65.0389,6856.0
2015-08-14 15:55:00,84.08,84.11,84.06,84.1,17252.0,65.0389,65.0621,65.0234,65.0543,17252.0
2015-08-17 09:30:00,83.85,83.85,83.55,83.62,19976.0,64.8609,64.8609,64.6289,64.683,19976.0
2015-08-17 09:35:00,83.59,83.6,83.53,83.6,12559.0,64.6598,64.6676,64.6134,64.6676,12559.0
2015-08-17 09:40:00,83.58,83.59,83.54,83.57,3325.0,64.6521,64.6598,64.6211,64.6444,3325.0
2015-08-17 09:45:00,83.54,83.55,83.52,83.55,7028.0,64.6211,64.6289,64.6057,64.6289,7028.0
2015-08-17 09:50:00,83.53,83.62,83.53,83.59,1700.0,64.6134,64.683,64.6134,64.6598,1700.0
2015-08-17 09:55:00,83.58,83.64,83.58,83.62,7201.0,64.6521,64.6985,64.6521,64.683,7201.0
2015-08-17 10:00:00,83.63,83.68,83.58,83.67,19838.0,64.6908,64.7294,64.6521,64.7217,19838.0
2015-08-17 10:05:00,83.68,83.71,83.66,83.69,6350.0,64.7294,64.7526,64.714,64.7372,6350.0
2015-08-17 10:10:00,83.71,83.83,83.71,83.83,1849.0,64.7526,64.8455,64.7526,64.8455,1849.0
2015-08-17 10:15:00,83.81,83.98,83.81,83.98,5574.0,64.83,64.9615,64.83,64.9615,5574.0
2015-08-17 10:20:00,83.98,83.98,83.93,83.94,1831.0,64.9615,64.9615,64.9228,64.9306,1831.0
2015-08-17 10:25:00,83.93,83.95,83.93,83.94,1299.0,64.9228,64.9383,64.9228,64.9306,1299.0
2015-08-17 10:30:00,83.93,83.98,83.93,83.96,1607.0,64.9228,64.9615,64.9228,64.946,1607.0
2015-08-17 10:35:00,83.97,83.97,83.88,83.9,1464.0,64.9538,64.9538,64.8841,64.8996,1464.0
2015-08-17 10:40:00,83.92,83.92,83.91,83.92,1115.0,64.9151,64.9151,64.9074,64.9151,1115.0
2015-08-17 10:45:00,83.97,84.0,83.96,83.98,4757.0,64.9538,64.977,64.946,64.9615,4757.0
2015-08-17 10:50:00,84.0,84.03,83.99,84.02,5574.0,64.977,65.0002,64.9692,64.9924,5574.0
2015-08-17 10:55:00,84.08,84.12,84.08,84.09,22362.0,65.0389,65.0698,65.0389,65.0466,22362.0
2015-08-17 11:00:00,84.11,84.2,84.1,84.16,4202.0,65.0621,65.1317,65.0543,65.1007,4202.0
2015-08-17 11:05:00,84.18,84.21,84.18,84.21,1852.0,65.1162,65.1394,65.1162,65.1394,1852.0
2015-08-17 11:10:00,84.22,84.25,84.21,84.23,4346.0,65.1472,65.1704,65.1394,65.1549,4346.0
2015-08-17 11:15:00,84.23,84.23,84.19,84.2,2567.0,65.1549,65.1549,65.1239,65.1317,2567.0
2015-08-17 11:20:00,84.23,84.23,84.18,84.22,1040.0,65.1549,65.1549,65.1162,65.1472,1040.0
2015-08-17 11:25:00,84.23,84.24,84.2,84.2,1989.0,65.1549,65.1626,65.1317,65.1317,1989.0
2015-08-17 11:30:00,84.19,84.2,84.17,84.19,1822.0,65.1239,65.1317,65.1085,65.1239,1822.0
2015-08-17 11:35:00,84.19,84.2,84.17,84.18,12316.0,65.1239,65.1317,65.1085,65.1162,12316.0
2015-08-17 11:40:00,84.19,84.2,84.18,84.19,5129.0,65.1239,65.1317,65.1162,65.1239,5129.0
2015-08-17 11:45:00,84.23,84.24,84.22,84.24,1158.0,65.1549,65.1626,65.1472,65.1626,1158.0
2015-08-17 11:50:00,84.24,84.25,84.16,84.16,2085.0,65.1626,65.1704,65.1007,65.1007,2085.0
2015-08-17 11:55:00,84.17,84.19,84.16,84.19,2246.0,65.1085,65.1239,65.1007,65.1239,2246.0
2015-08-17 12:00:00,84.2,84.23,84.2,84.22,3906.0,65.1317,65.1549,65.1317,65.1472,3906.0
2015-08-17 12:05:00,84.24,84.25,84.23,84.25,5354.0,65.1626,65.1704,65.1549,65.1704,5354.0
2015-08-17 12:10:00,84.24,84.26,84.24,84.24,6880.0,65.1626,65.1781,65.1626,65.1626,6880.0
2015-08-17 12:15:00,84.27,84.27,84.2,84.2,15929.0,65.1858,65.1858,65.1317,65.1317,15929.0
2015-08-17 12:20:00,84.2,84.27,84.2,84.27,2438.0,65.1317,65.1858,65.1317,65.1858,2438.0
2015-08-17 12:25:00,84.27,84.27,84.26,84.27,1595.0,65.1858,65.1858,65.1781,65.1858,1595.0
2015-08-17 12:30:00,84.26,84.27,84.25,84.26,3268.0,65.1781,65.1858,65.1704,65.1781,3268.0
2015-08-17 12:35:00,84.24,84.26,84.24,84.26,2423.0,65.1626,65.1781,65.1626,65.1781,2423.0
2015-08-17 12:40:00,84.27,84.28,84.26,84.28,4207.0,65.1858,65.1936,65.1781,65.1936,4207.0
2015-08-17 12:45:00,84.29,84.29,84.27,84.28,4349.0,65.2013,65.2013,65.1858,65.1936,4349.0
2015-08-17 12:50:00,84.28,84.28,84.25,84.25,622.0,65.1936,65.1936,65.1704,65.1704,622.0
2015-08-17 12:55:00,84.3,84.35,84.3,84.34,24864.0,65.209,65.2477,65.209,65.24,24864.0
2015-08-17 13:00:00,84.35,84.37,84.34,84.36,11126.0,65.2477,65.2632,65.24,65.2554,11126.0
2015-08-17 13:05:00,84.36,84.36,84.32,84.33,5186.0,65.2554,65.2554,65.2245,65.2322,5186.0
2015-08-17 13:10:00,84.32,84.34,84.31,84.33,6389.0,65.2245,65.24,65.2168,65.2322,6389.0
2015-08-17 13:15:00,84.33,84.35,84.32,84.33,6000.0,65.2322,65.2477,65.2245,65.2322,6000.0
2015-08-17 13:20:00,84.34,84.36,84.33,84.35,7763.0,65.24,65.2554,65.2322,65.2477,7763.0
2015-08-17 13:25:00,84.36,84.4,84.35,84.39,23777.0,65.2554,65.2864,65.2477,65.2787,23777.0
2015-08-17 13:30:00,84.39,84.4,84.37,84.39,22844.0,65.2787,65.2864,65.2632,65.2787,22844.0
2015-08-17 13:35:00,84.39,84.4,84.39,84.39,1634.0,65.2787,65.2864,65.2787,65.2787,1634.0
2015-08-17 13:40:00,84.39,84.4,84.37,84.37,1273.0,65.2787,65.2864,65.2632,65.2632,1273.0
2015-08-17 13:45:00,84.37,84.39,84.37,84.38,1306.0,65.2632,65.2787,65.2632,65.2709,1306.0
2015-08-17 13:50:00,84.39,84.39,84.38,84.39,1989.0,65.2787,65.2787,65.2709,65.2787,1989.0
2015-08-17 13:55:00,84.39,84.4,84.35,84.35,6704.0,65.2787,65.2864,65.2477,65.2477,6704.0
2015-08-17 14:00:00,84.35,84.38,84.35,84.37,2278.0,65.2477,65.2709,65.2477,65.2632,2278.0
2015-08-17 14:05:00,84.38,84.39,84.34,84.35,11761.0,65.2709,65.2787,65.24,65.2477,11761.0
2015-08-17 14:10:00,84.35,84.37,84.35,84.36,7711.0,65.2477,65.2632,65.2477,65.2554,7711.0
2015-08-17 14:15:00,84.35,84.35,84.31,84.32,4504.0,65.2477,65.2477,65.2168,65.2245,4504.0
2015-08-17 14:20:00,84.34,84.36,84.33,84.35,11989.0,65.24,65.2554,65.2322,65.2477,11989.0
2015-08-17 14:25:00,84.35,84.36,84.32,84.32,7030.0,65.2477,65.2554,65.2245,65.2245,7030.0
2015-08-17 14:30:00,84.31,84.34,84.31,84.33,3520.0,65.2168,65.24,65.2168,65.2322,3520.0
2015-08-17 14:35:00,84.34,84.35,84.33,84.34,3232.0,65.24,65.2477,65.2322,65.24,3232.0
2015-08-17 14:40:00,84.37,84.38,84.36,84.36,4515.0,65.2632,65.2709,65.2554,65.2554,4515.0
2015-08-17 14:45:00,84.36,84.38,84.36,84.37,3691.0,65.2554,65.2709,65.2554,65.2632,3691.0
2015-08-17 14:50:00,84.36,84.36,84.34,84.35,28809.0,65.2554,65.2554,65.24,65.2477,28809.0
2015-08-17 14:55:00,84.34,84.39,84.34,84.38,5427.0,65.24,65.2787,65.24,65.2709,5427.0
2015-08-17 15:00:00,84.39,84.4,84.38,84.4,4068.0,65.2787,65.2864,65.2709,65.2864,4068.0
2015-08-17 15:05:00,84.4,84.41,84.36,84.39,6732.0,65.2864,65.2941,65.2554,65.2787,6732.0
2015-08-17 15:10:00,84.38,84.39,84.37,84.39,7855.0,65.2709,65.2787,65.2632,65.2787,7855.0
2015-08-17 15:15:00,84.38,84.38,84.34,84.36,11195.0,65.2709,65.2709,65.24,65.2554,11195.0
2015-08-17 15:20:00,84.36,84.36,84.33,84.36,7884.0,65.2554,65.2554,65.2322,65.2554,7884.0
2015-08-17 15:25:00,84.35,84.37,84.35,84.37,7072.0,65.2477,65.2632,65.2477,65.2632,7072.0
2015-08-17 15:30:00,84.38,84.39,84.36,84.37,17904.0,65.2709,65.2787,65.2554,65.2632,17904.0
2015-08-17 15:35:00,84.38,84.38,84.33,84.34,12588.0,65.2709,65.2709,65.2322,65.24,12588.0
2015-08-17 15:40:00,84.35,84.37,84.35,84.37,10803.0,65.2477,65.2632,65.2477,65.2632,10803.0
2015-08-17 15:45:00,84.38,84.4,84.37,84.39,17264.0,65.2709,65.2864,65.2632,65.2787,17264.0
2015-08-17 15:50:00,84.4,84.42,84.39,84.42,22233.0,65.2864,65.3019,65.2787,65.3019,22233.0
2015-08-17 15:55:00,84.41,84.45,84.41,84.42,73254.0,65.2941,65.3251,65.2941,65.3019,73254.0
2015-08-18 09:30:00,84.35,84.35,84.22,84.27,13280.0,65.2477,65.2477,65.1472,65.1858,13280.0
2015-08-18 09:35:00,84.28,84.32,84.26,84.27,5027.0,65.1936,65.2245,65.1781,65.1858,5027.0
2015-08-18 09:40:00,84.28,84.3,84.19,84.19,1924.0,65.1936,65.209,65.1239,65.1239,1924.0
2015-08-18 09:45:00,84.14,84.19,84.13,84.19,4101.0,65.0853,65.1239,65.0775,65.1239,4101.0
2015-08-18 09:50:00,84.2,84.23,84.17,84.23,3975.0,65.1317,65.1549,65.1085,65.1549,3975.0
2015-08-18 09:55:00,84.24,84.28,84.21,84.28,2914.0,65.1626,65.1936,65.1394,65.1936,2914.0
2015-08-18 10:00:00,84.26,84.35,84.22,84.35,16977.0,65.1781,65.2477,65.1472,65.2477,16977.0
2015-08-18 10:05:00,84.34,84.34,84.29,84.32,3859.0,65.24,65.24,65.2013,65.2245,3859.0
2015-08-18 10:10:00,84.32,84.33,84.28,84.33,4215.0,65.2245,65.2322,65.1936,65.2322,4215.0
2015-08-18 10:15:00,84.3,84.38,84.3,84.38,4625.0,65.209,65.2709,65.209,65.2709,4625.0
2015-08-18 10:20:00,84.39,84.43,84.39,84.4,2911.0,65.2787,65.3096,65.2787,65.2864,2911.0
2015-08-18 10:25:00,84.37,84.38,84.33,84.34,1650.0,65.2632,65.2709,65.2322,65.24,1650.0
2015-08-18 10:30:00,84.34,84.37,84.33,84.34,2227.0,65.24,65.2632,65.2322,65.24,2227.0
2015-08-18 10:35:00,84.34,84.37,84.3,84.36,5103.0,65.24,65.2632,65.209,65.2554,5103.0
2015-08-18 10:40:00,84.38,84.39,84.33,84.34,9545.0,65.2709,65.2787,65.2322,65.24,9545.0
2015-08-18 10:45:00,84.36,84.4,84.36,84.38,4009.0,65.2554,65.2864,65.2554,65.2709,4009.0
2015-08-18 10:50:00,84.38,84.42,84.36,84.42,4333.0,65.2709,65.3019,65.2554,65.3019,4333.0
2015-08-18 10:55:00,84.42,84.45,84.42,84.43,3727.0,65.3019,65.3251,65.3019,65.3096,3727.0
2015-08-18 11:00:00,84.43,84.43,84.32,84.33,3633.0,65.3096,65.3096,65.2245,65.2322,3633.0
2015-08-18 11:05:00,84.34,84.35,84.32,84.33,10185.0,65.24,65.2477,65.2245,65.2322,10185.0
2015-08-18 11:10:00,84.33,84.36,84.32,84.34,4328.0,65.2322,65.2554,65.2245,65.24,4328.0
2015-08-18 11:15:00,84.34,84.35,84.31,84.33,5004.0,65.24,65.2477,65.2168,65.2322,5004.0
2015-08-18 11:20:00,84.32,84.36,84.29,84.29,3502.0,65.2245,65.2554,65.2013,65.2013,3502.0
2015-08-18 11:25:00,84.3,84.32,84.27,84.27,6056.0,65.209,65.2245,65.1858,65.1858,6056.0
2015-08-18 11:30:00,84.26,84.28,84.22,84.24,7885.0,65.1781,65.1936,65.1472,65.1626,7885.0
2015-08-18 11:35:00,84.24,84.25,84.19,84.19,5917.0,65.1626,65.1704,65.1239,65.1239,5917.0
2015-08-18 11:40:00,84.18,84.23,84.18,84.21,3913.0,65.1162,65.1549,65.1162,65.1394,3913.0
2015-08-18 11:45:00,84.2,84.2,84.17,84.19,7760.0,65.1317,65.1317,65.1085,65.1239,7760.0
2015-08-18 11:50:00,84.18,84.21,84.17,84.2,6264.0,65.1162,65.1394,65.1085,65.1317,6264.0
2015-08-18 11:55:00,84.2,84.22,84.19,84.2,5345.0,65.1317,65.1472,65.1239,65.1317,5345.0
2015-08-18 12:00:00,84.21,84.23,84.21,84.21,4130.0,65.1394,65.1549,65.1394,65.1394,4130.0
2015-08-18 12:05:00,84.2,84.23,84.2,84.22,3157.0,65.1317,65.1549,65.1317,65.1472,3157.0
2015-08-18 12:10:00,84.23,84.26,84.23,84.26,4561.0,65.1549,65.1781,65.1549,65.1781,4561.0
2015-08-18 12:15:00,84.25,84.25,84.21,84.23,5491.0,65.1704,65.1704,65.1394,65.1549,5491.0
2015-08-18 12:20:00,84.22,84.24,84.21,84.24,2691.0,65.1472,65.1626,65.1394,65.1626,2691.0
2015-08-18 12:25:00,84.26,84.31,84.26,84.29,3042.0,65.1781,65.2168,65.1781,65.2013,3042.0
2015-08-18 12:30:00,84.27,84.28,84.26,84.26,1353.0,65.1858,65.1936,65.1781,65.1781,1353.0
2015-08-18 12:35:00,84.25,84.27,84.24,84.27,3279.0,65.1704,65.1858,65.1626,65.1858,3279.0
2015-08-18 12:40:00,84.26,84.26,84.23,84.25,2668.0,65.1781,65.1781,65.1549,65.1704,2668.0
2015-08-18 12:45:00,84.25,84.25,84.22,84.25,3188.0,65.1704,65.1704,65.1472,65.1704,3188.0
2015-08-18 12:50:00,84.23,84.27,84.23,84.25,11759.0,65.1549,65.1858,65.1549,65.1704,11759.0
2015-08-18 12:55:00,84.25,84.25,84.19,84.19,10168.0,65.1704,65.1704,65.1239,65.1239,10168.0
2015-08-18 13:00:00,84.16,84.17,84.14,84.16,2624.0,65.1007,65.1085,65.0853,65.1007,2624.0
2015-08-18 13:05:00,84.17,84.19,84.15,84.16,5119.0,65.1085,65.1239,65.093,65.1007,5119.0
2015-08-18 13:10:00,84.16,84.17,84.14,84.16,9974.0,65.1007,65.1085,65.0853,65.1007,9974.0
2015-08-18 13:15:00,84.16,84.19,84.16,84.18,35292.0,65.1007,65.1239,65.1007,65.1162,35292.0
2015-08-18 13:20:00,84.18,84.18,84.16,84.17,9634.0,65.1162,65.1162,65.1007,65.1085,9634.0
2015-08-18 13:25:00,84.17,84.2,84.17,84.18,2674.0,65.1085,65.1317,65.1085,65.1162,2674.0
2015-08-18 13:30:00,84.19,84.19,84.16,84.18,5703.0,65.1239,65.1239,65.1007,65.1162,5703.0
2015-08-18 13:35:00,84.19,84.19,84.16,84.16,5141.0,65.1239,65.1239,65.1007,65.1007,5141.0
2015-08-18 13:40:00,84.17,84.2,84.16,84.19,9300.0,65.1085,65.1317,65.1007,65.1239,9300.0
2015-08-18 13:45:00,84.19,84.2,84.14,84.14,6373.0,65.1239,65.1317,65.0853,65.0853,6373.0
2015-08-18 13:50:00,84.11,84.16,84.11,84.15,4571.0,65.0621,65.1007,65.0621,65.093,4571.0
2015-08-18 13:55:00,84.16,84.18,84.15,84.17,7797.0,65.1007,65.1162,65.093,65.1085,7797.0
2015-08-18 14:00:00,84.17,84.17,84.12,84.15,14543.0,65.1085,65.1085,65.0698,65.093,14543.0
2015-08-18 14:05:00,84.16,84.22,84.16,84.21,3604.0,65.1007,65.1472,65.1007,65.1394,3604.0
2015-08-18 14:10:00,84.22,84.26,84.21,84.26,11476.0,65.1472,65.1781,65.1394,65.1781,11476.0
2015-08-18 14:15:00,84.26,84.27,84.25,84.25,4763.0,65.1781,65.1858,65.1704,65.1704,4763.0
2015-08-18 14:20:00,84.26,84.27,84.25,84.25,5693.0,65.1781,65.1858,65.1704,65.1704,5693.0
2015-08-18 14:25:00,84.25,84.27,84.25,84.26,2469.0,65.1704,65.1858,65.1704,65.1781,2469.0
2015-08-18 14:30:00,84.27,84.27,84.22,84.22,2292.0,65.1858,65.1858,65.1472,65.1472,2292.0
2015-08-18 14:35:00,84.21,84.25,84.21,84.25,3407.0,65.1394,65.1704,65.1394,65.1704,3407.0
2015-08-18 14:40:00,84.25,84.25,84.19,84.2,7301.0,65.1704,65.1704,65.1239,65.1317,7301.0
2015-08-18 14:45:00,84.19,84.21,84.17,84.2,5386.0,65.1239,65.1394,65.1085,65.1317,5386.0
2015-08-18 14:50:00,84.17,84.17,84.14,84.15,4996.0,65.1085,65.1085,65.0853,65.093,4996.0
2015-08-18 14:55:00,84.14,84.14,84.12,84.14,15075.0,65.0853,65.0853,65.0698,65.0853,15075.0
2015-08-18 15:00:00,84.13,84.15,84.13,84.15,18630.0,65.0775,65.093,65.0775,65.093,18630.0
2015-08-18 15:05:00,84.15,84.18,84.14,84.17,22232.0,65.093,65.1162,65.0853,65.1085,22232.0
2015-08-18 15:10:00,84.17,84.18,84.14,84.17,25365.0,65.1085,65.1162,65.0853,65.1085,25365.0
2015-08-18 15:15:00,84.17,84.2,84.17,84.2,16667.0,65.1085,65.1317,65.1085,65.1317,16667.0
2015-08-18 15:20:00,84.2,84.21,84.16,84.16,20113.0,65.1317,65.1394,65.1007,65.1007,20113.0
2015-08-18 15:25:00,84.16,84.2,84.15,84.2,21235.0,65.1007,65.1317,65.093,65.1317,21235.0
2015-08-18 15:30:00,84.2,84.21,84.16,84.17,27703.0,65.1317,65.1394,65.1007,65.1085,27703.0
2015-08-18 15:35:00,84.17,84.22,84.17,84.2,25442.0,65.1085,65.1472,65.1085,65.1317,25442.0
2015-08-18 15:40:00,84.18,84.2,84.15,84.17,19237.0,65.1162,65.1317,65.093,65.1085,19237.0
2015-08-18 15:45:00,84.16,84.23,84.16,84.23,19003.0,65.1007,65.1549,65.1007,65.1549,19003.0
2015-08-18 15:50:00,84.23,84.25,84.21,84.22,23007.0,65.1549,65.1704,65.1394,65.1472,23007.0
2015-08-18 15:55:00,84.21,84.27,84.21,84.24,36083.0,65.1394,65.1858,65.1394,65.1626,36083.0
2015-08-19 09:30:00,83.84,83.84,83.63,83.71,22087.0,64.8532,64.8532,64.6908,64.7526,22087.0
2015-08-19 09:35:00,83.68,83.69,83.57,83.61,3733.0,64.7294,64.7372,64.6444,64.6753,3733.0
2015-08-19 09:40:00,83.55,83.6,83.53,83.55,10515.0,64.6289,64.6676,64.6134,64.6289,10515.0
2015-08-19 09:45:00,83.52,83.56,83.46,83.47,7764.0,64.6057,64.6366,64.5593,64.567,7764.0
2015-08-19 09:50:00,83.47,83.55,83.45,83.55,4951.0,64.567,64.6289,64.5515,64.6289,4951.0
2015-08-19 09:55:00,83.55,83.55,83.46,83.47,19113.0,64.6289,64.6289,64.5593,64.567,19113.0
2015-08-19 10:00:00,83.45,83.61,83.42,83.58,13330.0,64.5515,64.6753,64.5283,64.6521,13330.0
2015-08-19 10:05:00,83.59,83.63,83.58,83.62,9282.0,64.6598,64.6908,64.6521,64.683,9282.0
2015-08-19 10:10:00,83.61,83.63,83.6,83.6,3587.0,64.6753,64.6908,64.6676,64.6676,3587.0
2015-08-19 10:15:00,83.61,83.62,83.51,83.53,6620.0,64.6753,64.683,64.5979,64.6134,6620.0
2015-08-19 10:20:00,83.55,83.58,83.53,83.57,878.0,64.6289,64.6521,64.6134,64.6444,878.0
2015-08-19 10:25:00,83.57,83.58,83.55,83.55,2358.0,64.6444,64.6521,64.6289,64.6289,2358.0
2015-08-19 10:30:00,83.56,83.56,83.5,83.5,2791.0,64.6366,64.6366,64.5902,64.5902,2791.0
2015-08-19 10:35:00,83.5,83.5,83.43,83.43,4383.0,64.5902,64.5902,64.5361,64.5361,4383.0
2015-08-19 10:40:00,83.44,83.45,83.3,83.32,10535.0,64.5438,64.5515,64.4355,64.451,10535.0
2015-08-19 10:45:00,83.31,83.31,83.23,83.28,15586.0,64.4432,64.4432,64.3814,64.42,15586.0
2015-08-19 10:50:00,83.28,83.28,83.21,83.21,5618.0,64.42,64.42,64.3659,64.3659,5618.0
2015-08-19 10:55:00,83.2,83.24,83.2,83.24,4832.0,64.3581,64.3891,64.3581,64.3891,4832.0
2015-08-19 11:00:00,83.23,83.34,83.23,83.28,18470.0,64.3814,64.4664,64.3814,64.42,18470.0
2015-08-19 11:05:00,83.27,83.29,83.25,83.25,8801.0,64.4123,64.4278,64.3968,64.3968,8801.0
2015-08-19 11:10:00,83.24,83.29,83.24,83.25,5466.0,64.3891,64.4278,64.3891,64.3968,5466.0
2015-08-19 11:15:00,83.25,83.25,83.17,83.19,4725.0,64.3968,64.3968,64.3349,64.3504,4725.0
2015-08-19 11:20:00,83.19,83.21,83.17,83.19,4555.0,64.3504,64.3659,64.3349,64.3504,4555.0
2015-08-19 11:25:00,83.19,83.19,83.11,83.14,4677.0,64.3504,64.3504,64.2885,64.3117,4677.0
2015-08-19 11:30:00,83.1,83.13,83.09,83.11,6237.0,64.2808,64.304,64.2731,64.2885,6237.0
2015-08-19 11:35:00,83.1,83.17,83.09,83.15,12948.0,64.2808,64.3349,64.2731,64.3195,12948.0
2015-08-19 11:40:00,83.16,83.16,83.11,83.12,6191.0,64.3272,64.3272,64.2885,64.2963,6191.0
2015-08-19 11:45:00,83.11,83.11,83.04,83.05,7550.0,64.2885,64.2885,64.2344,64.2421,7550.0
2015-08-19 11:50:00,83.07,83.11,83.06,83.11,3530.0,64.2576,64.2885,64.2498,64.2885,3530.0
2015-08-19 11:55:00,83.13,83.19,83.13,83.18,5918.0,64.304,64.3504,64.304,64.3427,5918.0
2015-08-19 12:00:00,83.18,83.21,83.16,83.19,5877.0,64.3427,64.3659,64.3272,64.3504,5877.0
2015-08-19 12:05:00,83.2,83.24,83.19,83.24,2525.0,64.3581,64.3891,64.3504,64.3891,2525.0
2015-08-19 12:10:00,83.25,83.26,83.21,83.21,7791.0,64.3968,64.4046,64.3659,64.3659,7791.0
2015-08-19 12:15:00,83.21,83.21,83.17,83.19,2750.0,64.3659,64.3659,64.3349,64.3504,2750.0
2015-08-19 12:20:00,83.18,83.22,83.17,83.22,5230.0,64.3427,64.3736,64.3349,64.3736,5230.0
2015-08-19 12:25:00,83.23,83.26,83.23,83.25,2547.0,64.3814,64.4046,64.3814,64.3968,2547.0
2015-08-19 12:30:00,83.25,83.32,83.23,83.31,10674.0,64.3968,64.451,64.3814,64.4432,10674.0
2015-08-19 12:35:00,83.32,83.33,83.32,83.33,2740.0,64.451,64.4587,64.451,64.4587,2740.0
2015-08-19 12:40:00,83.36,83.41,83.35,83.35,2906.0,64.4819,64.5206,64.4742,64.4742,2906.0
2015-08-19 12:45:00,83.36,83.36,83.31,83.33,2318.0,64.4819,64.4819,64.4432,64.4587,2318.0
2015-08-19 12:50:00,83.34,83.37,83.3,83.36,6600.0,64.4664,64.4896,64.4355,64.4819,6600.0
2015-08-19 12:55:00,83.39,83.39,83.33,83.34,673.0,64.5051,64.5051,64.4587,64.4664,673.0
2015-08-19 13:00:00,83.38,83.38,83.34,83.37,9469.0,64.4974,64.4974,64.4664,64.4896,9469.0
2015-08-19 13:05:00,83.39,83.41,83.37,83.38,3171.0,64.5051,64.5206,64.4896,64.4974,3171.0
2015-08-19 13:10:00,83.38,83.44,83.38,83.43,8494.0,64.4974,64.5438,64.4974,64.5361,8494.0
2015-08-19 13:15:00,83.45,83.47,83.41,83.47,10512.0,64.5515,64.567,64.5206,64.567,10512.0
2015-08-19 13:20:00,83.47,83.48,83.43,83.46,6275.0,64.567,64.5747,64.5361,64.5593,6275.0
2015-08-19 13:25:00,83.46,83.47,83.36,83.36,3794.0,64.5593,64.567,64.4819,64.4819,3794.0
2015-08-19 13:30:00,83.35,83.42,83.35,83.42,7035.0,64.4742,64.5283,64.4742,64.5283,7035.0
2015-08-19 13:35:00,83.4,83.44,83.33,83.39,14697.0,64.5129,64.5438,64.4587,64.5051,14697.0
2015-08-19 13:40:00,83.39,83.53,83.39,83.5,10050.0,64.5051,64.6134,64.5051,64.5902,10050.0
2015-08-19 13:45:00,83.5,83.66,83.46,83.6,39896.0,64.5902,64.714,64.5593,64.6676,39896.0
2015-08-19 13:50:00,83.55,83.59,83.51,83.57,4126.0,64.6289,64.6598,64.5979,64.6444,4126.0
2015-08-19 13:55:00,83.57,83.57,83.44,83.46,14092.0,64.6444,64.6444,64.5438,64.5593,14092.0
2015-08-19 14:00:00,83.55,83.62,83.54,83.61,11941.0,64.6289,64.683,64.6211,64.6753,11941.0
2015-08-19 14:05:00,83.6,83.82,83.6,83.8,16725.0,64.6676,64.8377,64.6676,64.8223,16725.0
2015-08-19 14:10:00,83.81,84.09,83.81,84.0,25645.0,64.83,65.0466,64.83,64.977,25645.0
2015-08-19 14:15:00,83.99,84.0,83.88,83.94,17546.0,64.9692,64.977,64.8841,64.9306,17546.0
2015-08-19 14:20:00,83.91,83.97,83.91,83.93,3292.0,64.9074,64.9538,64.9074,64.9228,3292.0
2015-08-19 14:25:00,83.93,83.93,83.82,83.83,6775.0,64.9228,64.9228,64.8377,64.8455,6775.0
2015-08-19 14:30:00,83.86,83.88,83.77,83.77,25327.0,64.8687,64.8841,64.7991,64.7991,25327.0
2015-08-19 14:35:00,83.78,83.84,83.77,83.8,174811.0,64.8068,64.8532,64.7991,64.8223,174811.0
2015-08-19 14:40:00,83.8,83.82,83.67,83.69,25023.0,64.8223,64.8377,64.7217,64.7372,25023.0
2015-08-19 14:45:00,83.69,83.7,83.61,83.69,26251.0,64.7372,64.7449,64.6753,64.7372,26251.0
2015-08-19 14:50:00,83.69,83.69,83.59,83.59,4420.0,64.7372,64.7372,64.6598,64.6598,4420.0
2015-08-19 14:55:00,83.57,83.58,83.42,83.47,11470.0,64.6444,64.6521,64.5283,64.567,11470.0
2015-08-19 15:00:00,83.45,83.45,83.37,83.38,32041.0,64.5515,64.5515,64.4896,64.4974,32041.0
2015-08-19 15:05:00,83.39,83.48,83.39,83.47,5067.0,64.5051,64.5747,64.5051,64.567,5067.0
2015-08-19 15:10:00,83.47,83.48,83.44,83.46,8005.0,64.567,64.5747,64.5438,64.5593,8005.0
2015-08-19 15:15:00,83.46,83.48,83.38,83.46,17680.0,64.5593,64.5747,64.4974,64.5593,17680.0
2015-08-19 15:20:00,83.45,83.56,83.44,83.5,11257.0,64.5515,64.6366,64.5438,64.5902,11257.0
2015-08-19 15:25:00,83.54,83.54,83.49,83.51,2874.0,64.6211,64.6211,64.5825,64.5979,2874.0
2015-08-19 15:30:00,83.54,83.61,83.51,83.55,11350.0,64.6211,64.6753,64.5979,64.6289,11350.0
2015-08-19 15:35:00,83.55,83.56,83.43,83.45,14026.0,64.6289,64.6366,64.5361,64.5515,14026.0
2015-08-19 15:40:00,83.46,83.57,83.44,83.55,13386.0,64.5593,64.6444,64.5438,64.6289,13386.0
2015-08-19 15:45:00,83.56,83.66,83.55,83.66,8049.0,64.6366,64.714,64.6289,64.714,8049.0
2015-08-19 15:50:00,83.65,83.69,83.61,83.66,12549.0,64.7062,64.7372,64.6753,64.714,12549.0
2015-08-19 15:55:00,83.64,83.64,83.45,83.45,11864.0,64.6985,64.6985,64.5515,64.5515,11864.0
2015-08-20 09:30:00,82.8,82.8,82.65,82.68,23241.0,64.0487,64.0487,63.9327,63.9559,23241.0
2015-08-20 09:35:00,82.63,82.85,82.61,82.85,7401.0,63.9172,64.0874,63.9018,64.0874,7401.0
2015-08-20 09:40:00,82.83,82.94,82.82,82.88,7503.0,64.0719,64.157,64.0642,64.1106,7503.0
2015-08-20 09:45:00,82.9,82.91,82.66,82.7,23300.0,64.1261,64.1338,63.9404,63.9714,23300.0
2015-08-20 09:50:00,82.7,82.75,82.65,82.69,3382.0,63.9714,64.0101,63.9327,63.9636,3382.0
2015-08-20 09:55:00,82.73,82.74,82.65,82.67,5213.0,63.9946,64.0023,63.9327,63.9482,5213.0
2015-08-20 10:00:00,82.69,82.72,82.53,82.53,25091.0,63.9636,63.9868,63.8399,63.8399,25091.0
2015-08-20 10:05:00,82.5,82.59,82.49,82.56,2916.0,63.8167,63.8863,63.8089,63.8631,2916.0
2015-08-20 10:10:00,82.54,82.63,82.53,82.63,5786.0,63.8476,63.9172,63.8399,63.9172,5786.0
2015-08-20 10:15:00,82.62,82.63,82.55,82.55,5250.0,63.9095,63.9172,63.8553,63.8553,5250.0
2015-08-20 10:20:00,82.53,82.54,82.46,82.47,3056.0,63.8399,63.8476,63.7857,63.7935,3056.0
2015-08-20 10:25:00,82.45,82.52,82.43,82.44,3429.0,63.778,63.8321,63.7625,63.7703,3429.0
2015-08-20 10:30:00,82.47,82.5,82.43,82.5,1885.0,63.7935,63.8167,63.7625,63.8167,1885.0
2015-08-20 10:35:00,82.51,82.66,82.5,82.64,5349.0,63.8244,63.9404,63.8167,63.925,5349.0
2015-08-20 10:40:00,82.63,82.66,82.61,82.63,2136.0,63.9172,63.9404,63.9018,63.9172,2136.0
2015-08-20 10:45:00,82.64,82.71,82.6,82.71,40713.0,63.925,63.9791,63.894,63.9791,40713.0
2015-08-20 10:50:00,82.69,82.78,82.69,82.78,5562.0,63.9636,64.0333,63.9636,64.0333,5562.0
2015-08-20 10:55:00,82.77,82.79,82.69,82.71,6596.0,64.0255,64.041,63.9636,63.9791,6596.0
2015-08-20 11:00:00,82.71,82.74,82.68,82.69,4993.0,63.9791,64.0023,63.9559,63.9636,4993.0
2015-08-20 11:05:00,82.72,82.72,82.59,82.6,6367.0,63.9868,63.9868,63.8863,63.894,6367.0
2015-08-20 11:10:00,82.57,82.64,82.57,82.6,6926.0,63.8708,63.925,63.8708,63.894,6926.0
2015-08-20 11:15:00,82.61,82.61,82.53,82.54,6100.0,63.9018,63.9018,63.8399,63.8476,6100.0
2015-08-20 11:20:00,82.54,82.62,82.54,82.61,2560.0,63.8476,63.9095,63.8476,63.9018,2560.0
2015-08-20 11:25:00,82.7,82.76,82.68,82.68,3586.0,63.9714,64.0178,63.9559,63.9559,3586.0
2015-08-20 11:30:00,82.67,82.68,82.61,82.63,4246.0,63.9482,63.9559,63.9018,63.9172,4246.0
2015-08-20 11:35:00,82.63,82.67,82.6,82.66,3026.0,63.9172,63.9482,63.894,63.9404,3026.0
2015-08-20 11:40:00,82.66,82.7,82.65,82.67,5527.0,63.9404,63.9714,63.9327,63.9482,5527.0
2015-08-20 11:45:00,82.68,82.71,82.66,82.7,1573.0,63.9559,63.9791,63.9404,63.9714,1573.0
2015-08-20 11:50:00,82.66,82.66,82.63,82.63,2287.0,63.9404,63.9404,63.9172,63.9172,2287.0
2015-08-20 11:55:00,82.64,82.76,82.63,82.76,8828.0,63.925,64.0178,63.9172,64.0178,8828.0
2015-08-20 12:00:00,82.76,82.77,82.71,82.71,6343.0,64.0178,64.0255,63.9791,63.9791,6343.0
2015-08-20 12:05:00,82.65,82.74,82.63,82.74,5954.0,63.9327,64.0023,63.9172,64.0023,5954.0
2015-08-20 12:10:00,82.74,82.74,82.68,82.69,8427.0,64.0023,64.0023,63.9559,63.9636,8427.0
2015-08-20 12:15:00,82.64,82.64,82.58,82.63,3905.0,63.925,63.925,63.8786,63.9172,3905.0
2015-08-20 12:20:00,82.62,82.62,82.5,82.54,5430.0,63.9095,63.9095,63.8167,63.8476,5430.0
2015-08-20 12:25:00,82.52,82.56,82.51,82.53,3652.0,63.8321,63.8631,63.8244,63.8399,3652.0
2015-08-20 12:30:00,82.54,82.6,82.53,82.56,3115.0,63.8476,63.894,63.8399,63.8631,3115.0
2015-08-20 12:35:00,82.59,82.62,82.56,82.58,16833.0,63.8863,63.9095,63.8631,63.8786,16833.0
2015-08-20 12:40:00,82.56,82.59,82.55,82.58,3896.0,63.8631,63.8863,63.8553,63.8786,3896.0
2015-08-20 12:45:00,82.52,82.52,82.45,82.51,26859.0,63.8321,63.8321,63.778,63.8244,26859.0
2015-08-20 12:50:00,82.51,82.51,82.43,82.44,10737.0,63.8244,63.8244,63.7625,63.7703,10737.0
2015-08-20 12:55:00,82.43,82.43,82.33,82.39,11308.0,63.7625,63.7625,63.6852,63.7316,11308.0
2015-08-20 13:00:00,82.4,82.41,82.35,82.35,28412.0,63.7393,63.7471,63.7006,63.7006,28412.0
2015-08-20 13:05:00,82.37,82.42,82.36,82.37,8177.0,63.7161,63.7548,63.7084,63.7161,8177.0
2015-08-20 13:10:00,82.36,82.4,82.35,82.4,8159.0,63.7084,63.7393,63.7006,63.7393,8159.0
2015-08-20 13:15:00,82.39,82.48,82.38,82.48,34675.0,63.7316,63.8012,63.7238,63.8012,34675.0
2015-08-20 13:20:00,82.48,82.55,82.48,82.51,15315.0,63.8012,63.8553,63.8012,63.8244,15315.0
2015-08-20 13:25:00,82.5,82.57,82.46,82.54,15924.0,63.8167,63.8708,63.7857,63.8476,15924.0
2015-08-20 13:30:00,82.55,82.57,82.5,82.53,35494.0,63.8553,63.8708,63.8167,63.8399,35494.0
2015-08-20 13:35:00,82.53,82.55,82.49,82.5,7645.0,63.8399,63.8553,63.8089,63.8167,7645.0
2015-08-20 13:40:00,82.49,82.51,82.43,82.5,15329.0,63.8089,63.8244,63.7625,63.8167,15329.0
2015-08-20 13:45:00,82.51,82.58,82.46,82.58,13903.0,63.8244,63.8786,63.7857,63.8786,13903.0
2015-08-20 13:50:00,82.61,82.62,82.55,82.57,33781.0,63.9018,63.9095,63.8553,63.8708,33781.0
2015-08-20 13:55:00,82.57,82.6,82.55,82.59,2429.0,63.8708,63.894,63.8553,63.8863,2429.0
2015-08-20 14:00:00,82.59,82.6,82.51,82.51,24531.0,63.8863,63.894,63.8244,63.8244,24531.0
2015-08-20 14:05:00,82.5,82.5,82.44,82.44,5353.0,63.8167,63.8167,63.7703,63.7703,5353.0
2015-08-20 14:10:00,82.45,82.47,82.41,82.41,6302.0,63.778,63.7935,63.7471,63.7471,6302.0
2015-08-20 14:15:00,82.41,82.42,82.35,82.41,49838.0,63.7471,63.7548,63.7006,63.7471,49838.0
2015-08-20 14:20:00,82.4,82.47,82.39,82.45,10706.0,63.7393,63.7935,63.7316,63.778,10706.0
2015-08-20 14:25:00,82.43,82.44,82.32,82.33,27761.0,63.7625,63.7703,63.6774,63.6852,27761.0
2015-08-20 14:30:00,82.33,82.34,82.24,82.25,30437.0,63.6852,63.6929,63.6156,63.6233,30437.0
2015-08-20 14:35:00,82.25,82.3,82.25,82.25,4610.0,63.6233,63.662,63.6233,63.6233,4610.0
2015-08-20 14:40:00,82.25,82.26,82.16,82.21,18960.0,63.6233,63.631,63.5537,63.5923,18960.0
2015-08-20 14:45:00,82.21,82.21,82.13,82.13,8793.0,63.5923,63.5923,63.5305,63.5305,8793.0
2015-08-20 14:50:00,82.13,82.22,82.12,82.17,11349.0,63.5305,63.6001,63.5227,63.5614,11349.0
2015-08-20 14:55:00,82.19,82.21,82.13,82.14,35507.0,63.5769,63.5923,63.5305,63.5382,35507.0
2015-08-20 15:00:00,82.15,82.21,82.12,82.2,7463.0,63.5459,63.5923,63.5227,63.5846,7463.0
2015-08-20 15:05:00,82.22,82.23,82.19,82.22,8688.0,63.6001,63.6078,63.5769,63.6001,8688.0
2015-08-20 15:10:00,82.23,82.25,82.16,82.19,9286.0,63.6078,63.6233,63.5537,63.5769,9286.0
2015-08-20 15:15:00,82.13,82.21,82.1,82.14,12942.0,63.5305,63.5923,63.5073,63.5382,12942.0
2015-08-20 15:20:00,82.12,82.18,82.11,82.14,30335.0,63.5227,63.5691,63.515,63.5382,30335.0
2015-08-20 15:25:00,82.15,82.22,82.12,82.22,6395.0,63.5459,63.6001,63.5227,63.6001,6395.0
2015-08-20 15:30:00,82.23,82.32,82.23,82.28,8061.0,63.6078,63.6774,63.6078,63.6465,8061.0
2015-08-20 15:35:00,82.29,82.31,82.2,82.2,19379.0,63.6542,63.6697,63.5846,63.5846,19379.0
2015-08-20 15:40:00,82.18,82.22,82.12,82.22,15207.0,63.5691,63.6001,63.5227,63.6001,15207.0
2015-08-20 15:45:00,82.21,82.21,82.09,82.1,22326.0,63.5923,63.5923,63.4995,63.5073,22326.0
2015-08-20 15:50:00,82.1,82.1,81.98,81.99,39163.0,63.5073,63.5073,63.4144,63.4222,39163.0
2015-08-20 15:55:00,81.99,82.0,81.85,81.87,25089.0,63.4222,63.4299,63.3139,63.3293,25089.0
2015-08-21 09:30:00,81.06,81.25,81.0,81.15,33426.0,62.7028,62.8498,62.6564,62.7724,33426.0
2015-08-21 09:35:00,81.18,81.35,81.18,81.35,12192.0,62.7956,62.9271,62.7956,62.9271,12192.0
2015-08-21 09:40:00,81.36,81.38,81.18,81.18,22567.0,62.9348,62.9503,62.7956,62.7956,22567.0
2015-08-21 09:45:00,81.16,81.21,81.06,81.17,10648.0,62.7801,62.8188,62.7028,62.7879,10648.0
2015-08-21 09:50:00,81.19,81.24,81.11,81.24,8159.0,62.8033,62.842,62.7415,62.842,8159.0
2015-08-21 09:55:00,81.22,81.26,81.17,81.26,21184.0,62.8265,62.8575,62.7879,62.8575,21184.0
2015-08-21 10:00:00,81.22,81.38,81.22,81.37,19377.0,62.8265,62.9503,62.8265,62.9426,19377.0
2015-08-21 10:05:00,81.38,81.46,81.33,81.36,18340.0,62.9503,63.0122,62.9116,62.9348,18340.0
2015-08-21 10:10:00,81.34,81.35,81.18,81.19,19676.0,62.9194,62.9271,62.7956,62.8033,19676.0
2015-08-21 10:15:00,81.19,81.25,81.16,81.18,18591.0,62.8033,62.8498,62.7801,62.7956,18591.0
2015-08-21 10:20:00,81.18,81.29,81.15,81.2,17834.0,62.7956,62.8807,62.7724,62.8111,17834.0
2015-08-21 10:25:00,81.18,81.18,81.11,81.14,8229.0,62.7956,62.7956,62.7415,62.7647,8229.0
2015-08-21 10:30:00,81.11,81.15,81.03,81.03,17896.0,62.7415,62.7724,62.6796,62.6796,17896.0
2015-08-21 10:35:00,81.0,81.01,80.86,80.92,32399.0,62.6564,62.6641,62.5481,62.5945,32399.0
2015-08-21 10:40:00,80.94,81.03,80.93,80.98,26145.0,62.61,62.6796,62.6022,62.6409,26145.0
2015-08-21 10:45:00,80.99,81.02,80.87,80.87,34143.0,62.6486,62.6718,62.5558,62.5558,34143.0
2015-08-21 10:50:00,80.89,80.99,80.89,80.95,10640.0,62.5713,62.6486,62.5713,62.6177,10640.0
2015-08-21 10:55:00,80.94,80.95,80.8,80.86,13836.0,62.61,62.6177,62.5017,62.5481,13836.0
2015-08-21 11:00:00,80.85,80.89,80.75,80.78,20437.0,62.5403,62.5713,62.463,62.4862,20437.0
2015-08-21 11:05:00,80.75,80.78,80.69,80.72,208734.0,62.463,62.4862,62.4166,62.4398,208734.0
2015-08-21 11:10:00,80.69,80.69,80.47,80.6,23521.0,62.4166,62.4166,62.2464,62.347,23521.0
2015-08-21 11:15:00,80.61,80.65,80.59,80.62,14865.0,62.3547,62.3856,62.3392,62.3624,14865.0
2015-08-21 11:20:00,80.63,80.66,80.48,80.49,19967.0,62.3702,62.3934,62.2541,62.2619,19967.0
2015-08-21 11:25:00,80.5,80.63,80.5,80.58,24128.0,62.2696,62.3702,62.2696,62.3315,24128.0
2015-08-21 11:30:00,80.56,80.63,80.48,80.5,10293.0,62.316,62.3702,62.2541,62.2696,10293.0
2015-08-21 11:35:00,80.47,80.49,80.35,80.36,33179.0,62.2464,62.2619,62.1536,62.1613,33179.0
2015-08-21 11:40:00,80.32,80.51,80.32,80.48,12225.0,62.1304,62.2773,62.1304,62.2541,12225.0
2015-08-21 11:45:00,80.48,80.56,80.47,80.56,38994.0,62.2541,62.316,62.2464,62.316,38994.0
2015-08-21 11:50:00,80.56,80.59,80.5,80.57,55289.0,62.316,62.3392,62.2696,62.3237,55289.0
2015-08-21 11:55:00,80.59,80.74,80.57,80.69,15296.0,62.3392,62.4552,62.3237,62.4166,15296.0
2015-08-21 12:00:00,80.69,80.79,80.63,80.79,22635.0,62.4166,62.4939,62.3702,62.4939,22635.0
2015-08-21 12:05:00,80.78,80.91,80.75,80.87,15995.0,62.4862,62.5867,62.463,62.5558,15995.0
2015-08-21 12:10:00,80.85,80.94,80.74,80.75,144258.0,62.5403,62.61,62.4552,62.463,144258.0
2015-08-21 12:15:00,80.75,80.76,80.68,80.74,25906.0,62.463,62.4707,62.4088,62.4552,25906.0
2015-08-21 12:20:00,80.72,80.74,80.61,80.61,81238.0,62.4398,62.4552,62.3547,62.3547,81238.0
2015-08-21 12:25:00,80.61,80.68,80.6,80.63,18198.0,62.3547,62.4088,62.347,62.3702,18198.0
2015-08-21 12:30:00,80.61,80.74,80.61,80.69,33461.0,62.3547,62.4552,62.3547,62.4166,33461.0
2015-08-21 12:35:00,80.68,80.71,80.64,80.64,3965.0,62.4088,62.432,62.3779,62.3779,3965.0
2015-08-21 12:40:00,80.61,80.61,80.48,80.55,29862.0,62.3547,62.3547,62.2541,62.3083,29862.0
2015-08-21 12:45:00,80.54,80.58,80.47,80.55,40953.0,62.3005,62.3315,62.2464,62.3083,40953.0
2015-08-21 12:50:00,80.54,80.55,80.41,80.49,8570.0,62.3005,62.3083,62.2,62.2619,8570.0
2015-08-21 12:55:00,80.46,80.46,80.3,80.3,14367.0,62.2387,62.2387,62.1149,62.1149,14367.0
2015-08-21 13:00:00,80.3,80.4,80.21,80.27,120025.0,62.1149,62.1922,62.0453,62.0917,120025.0
2015-08-21 13:05:00,80.27,80.3,80.22,80.29,64830.0,62.0917,62.1149,62.053,62.1072,64830.0
2015-08-21 13:10:00,80.29,80.36,80.24,80.34,12427.0,62.1072,62.1613,62.0685,62.1458,12427.0
2015-08-21 13:15:00,80.35,80.36,80.28,80.32,78290.0,62.1536,62.1613,62.0994,62.1304,78290.0
2015-08-21 13:20:00,80.31,80.49,80.31,80.46,12454.0,62.1226,62.2619,62.1226,62.2387,12454.0
2015-08-21 13:25:00,80.45,80.55,80.43,80.55,99356.0,62.2309,62.3083,62.2155,62.3083,99356.0
2015-08-21 13:30:00,80.54,80.54,80.4,80.43,30829.0,62.3005,62.3005,62.1922,62.2155,30829.0
2015-08-21 13:35:00,80.45,80.61,80.39,80.59,118483.0,62.2309,62.3547,62.1845,62.3392,118483.0
2015-08-21 13:40:00,80.57,80.65,80.56,80.62,21996.0,62.3237,62.3856,62.316,62.3624,21996.0
2015-08-21 13:45:00,80.59,80.62,80.49,80.51,16883.0,62.3392,62.3624,62.2619,62.2773,16883.0
2015-08-21 13:50:00,80.5,80.55,80.41,80.5,107478.0,62.2696,62.3083,62.2,62.2696,107478.0
2015-08-21 13:55:00,80.51,80.69,80.51,80.68,35056.0,62.2773,62.4166,62.2773,62.4088,35056.0
2015-08-21 14:00:00,80.67,80.76,80.66,80.72,30401.0,62.4011,62.4707,62.3934,62.4398,30401.0
2015-08-21 14:05:00,80.73,80.74,80.62,80.72,100176.0,62.4475,62.4552,62.3624,62.4398,100176.0
2015-08-21 14:10:00,80.68,80.68,80.61,80.65,27946.0,62.4088,62.4088,62.3547,62.3856,27946.0
2015-08-21 14:15:00,80.65,80.72,80.53,80.58,40869.0,62.3856,62.4398,62.2928,62.3315,40869.0
2015-08-21 14:20:00,80.57,80.6,80.46,80.49,56265.0,62.3237,62.347,62.2387,62.2619,56265.0
2015-08-21 14:25:00,80.5,80.54,80.49,80.52,7955.0,62.2696,62.3005,62.2619,62.2851,7955.0
2015-08-21 14:30:00,80.54,80.6,80.53,80.56,31605.0,62.3005,62.347,62.2928,62.316,31605.0
2015-08-21 14:35:00,80.5,80.5,80.36,80.37,17268.0,62.2696,62.2696,62.1613,62.169,17268.0
2015-08-21 14:40:00,80.39,80.39,80.27,80.3,51592.0,62.1845,62.1845,62.0917,62.1149,51592.0
2015-08-21 14:45:00,80.27,80.3,80.13,80.13,23252.0,62.0917,62.1149,61.9834,61.9834,23252.0
2015-08-21 14:50:00,80.13,80.16,80.03,80.14,95013.0,61.9834,62.0066,61.906,61.9911,95013.0
2015-08-21 14:55:00,80.14,80.2,80.13,80.14,56748.0,61.9911,62.0375,61.9834,61.9911,56748.0
2015-08-21 15:00:00,80.13,80.2,80.1,80.18,20984.0,61.9834,62.0375,61.9602,62.0221,20984.0
2015-08-21 15:05:00,80.16,80.18,80.02,80.03,20869.0,62.0066,62.0221,61.8983,61.906,20869.0
2015-08-21 15:10:00,80.01,80.03,79.85,79.85,28869.0,61.8906,61.906,61.7668,61.7668,28869.0
2015-08-21 15:15:00,79.87,80.01,79.71,80.01,40221.0,61.7823,61.8906,61.6585,61.8906,40221.0
2015-08-21 15:20:00,80.0,80.04,79.91,80.03,12618.0,61.8828,61.9138,61.8132,61.906,12618.0
2015-08-21 15:25:00,80.01,80.01,79.87,79.94,14357.0,61.8906,61.8906,61.7823,61.8364,14357.0
2015-08-21 15:30:00,79.92,79.93,79.72,79.76,45770.0,61.8209,61.8287,61.6662,61.6972,45770.0
2015-08-21 15:35:00,79.74,79.83,79.66,79.81,29635.0,61.6817,61.7513,61.6198,61.7359,29635.0
2015-08-21 15:40:00,79.81,79.94,79.81,79.92,63481.0,61.7359,61.8364,61.7359,61.8209,63481.0
2015-08-21 15:45:00,79.88,79.97,79.8,79.96,54379.0,61.79,61.8596,61.7281,61.8519,54379.0
2015-08-21 15:50:00,79.95,80.01,79.73,79.74,48235.0,61.8442,61.8906,61.674,61.6817,48235.0
2015-08-21 15:55:00,79.7,79.71,79.52,79.52,60664.0,61.6508,61.6585,61.5115,61.5115,60664.0
2015-08-24 09:30:00,76.73,76.73,72.25,73.65,242520.0,59.3534,59.3534,55.8879,56.9709,242520.0
2015-08-24 09:35:00,73.32,74.99,73.15,74.96,95974.0,56.7156,58.0074,56.5841,57.9842,95974.0
2015-08-24 09:40:00,74.91,76.9,74.74,76.71,113404.0,57.9455,59.4849,57.814,59.3379,113404.0
2015-08-24 09:45:00,76.66,76.66,76.1,76.23,7600.0,59.2992,59.2992,58.866,58.9666,7600.0
2015-08-24 09:50:00,76.06,76.18,75.63,75.92,19000.0,58.8351,58.9279,58.5025,58.7268,19000.0
2015-08-24 09:55:00,75.99,76.46,75.99,76.46,22629.0,58.781,59.1445,58.781,59.1445,22629.0
2015-08-24 10:00:00,76.44,77.07,76.25,77.07,107366.0,59.129,59.6164,58.9821,59.6164,107366.0
2015-08-24 10:05:00,77.12,77.12,76.6,77.02,57021.0,59.655,59.655,59.2528,59.5777,57021.0
2015-08-24 10:10:00,77.06,77.27,77.0,77.08,38335.0,59.6086,59.7711,59.5622,59.6241,38335.0
2015-08-24 10:15:00,77.07,77.49,77.06,77.35,139431.0,59.6164,59.9413,59.6086,59.833,139431.0
2015-08-24 10:20:00,77.37,77.91,77.33,77.9,49851.0,59.8484,60.2661,59.8175,60.2584,49851.0
2015-08-24 10:25:00,77.85,77.86,77.34,77.34,143089.0,60.2197,60.2275,59.8252,59.8252,143089.0
2015-08-24 10:30:00,77.21,77.26,76.79,76.8,70622.0,59.7247,59.7633,59.3998,59.4075,70622.0
2015-08-24 10:35:00,76.79,77.63,76.79,77.47,72193.0,59.3998,60.0496,59.3998,59.9258,72193.0
2015-08-24 10:40:00,77.47,77.63,77.11,77.36,107860.0,59.9258,60.0496,59.6473,59.8407,107860.0
2015-08-24 10:45:00,77.37,77.55,77.32,77.49,48789.0,59.8484,59.9877,59.8098,59.9413,48789.0
2015-08-24 10:50:00,77.46,77.65,77.46,77.56,66447.0,59.9181,60.065,59.9181,59.9954,66447.0
2015-08-24 10:55:00,77.56,77.56,77.33,77.46,111672.0,59.9954,59.9954,59.8175,59.9181,111672.0
2015-08-24 11:00:00,77.49,77.55,77.28,77.29,77887.0,59.9413,59.9877,59.7788,59.7865,77887.0
2015-08-24 11:05:00,77.27,77.3,77.02,77.1,22524.0,59.7711,59.7943,59.5777,59.6396,22524.0
2015-08-24 11:10:00,77.1,77.13,76.96,77.1,49854.0,59.6396,59.6628,59.5313,59.6396,49854.0
2015-08-24 11:15:00,77.11,77.11,76.91,77.01,40932.0,59.6473,59.6473,59.4926,59.57,40932.0
2015-08-24 11:20:00,77.01,77.01,76.83,76.85,61449.0,59.57,59.57,59.4307,59.4462,61449.0
2015-08-24 11:25:00,76.85,77.02,76.84,76.92,21345.0,59.4462,59.5777,59.4385,59.5003,21345.0
2015-08-24 11:30:00,76.91,77.02,76.85,77.02,76227.0,59.4926,59.5777,59.4462,59.5777,76227.0
2015-08-24 11:35:00,77.0,77.31,77.0,77.28,25377.0,59.5622,59.802,59.5622,59.7788,25377.0
2015-08-24 11:40:00,77.26,77.45,77.19,77.45,59614.0,59.7633,59.9103,59.7092,59.9103,59614.0
2015-08-24 11:45:00,77.44,77.61,77.44,77.58,41828.0,59.9026,60.0341,59.9026,60.0109,41828.0
2015-08-24 11:50:00,77.58,78.17,77.58,78.16,47393.0,60.0109,60.4673,60.0109,60.4595,47393.0
2015-08-24 11:55:00,78.15,78.17,77.98,78.07,24864.0,60.4518,60.4673,60.3203,60.3899,24864.0
2015-08-24 12:00:00,78.07,78.07,77.81,77.81,80092.0,60.3899,60.3899,60.1888,60.1888,80092.0
2015-08-24 12:05:00,77.83,78.08,77.74,78.06,239731.0,60.2043,60.3976,60.1346,60.3822,239731.0
2015-08-24 12:10:00,78.06,78.21,77.96,78.02,47661.0,60.3822,60.4982,60.3048,60.3512,47661.0
2015-08-24 12:15:00,78.05,78.15,77.97,78.15,38682.0,60.3744,60.4518,60.3126,60.4518,38682.0
2015-08-24 12:20:00,78.15,78.28,78.11,78.28,28759.0,60.4518,60.5524,60.4208,60.5524,28759.0
2015-08-24 12:25:00,78.29,78.45,78.25,78.38,32922.0,60.5601,60.6839,60.5291,60.6297,32922.0
2015-08-24 12:30:00,78.37,78.38,78.2,78.38,32142.0,60.622,60.6297,60.4905,60.6297,32142.0
2015-08-24 12:35:00,78.39,78.49,78.38,78.43,171225.0,60.6374,60.7148,60.6297,60.6684,171225.0
2015-08-24 12:40:00,78.41,78.52,78.39,78.45,33276.0,60.6529,60.738,60.6374,60.6839,33276.0
2015-08-24 12:45:00,78.45,78.45,78.15,78.16,45566.0,60.6839,60.6839,60.4518,60.4595,45566.0
2015-08-24 12:50:00,78.15,78.39,78.11,78.34,40967.0,60.4518,60.6374,60.4208,60.5988,40967.0
2015-08-24 12:55:00,78.34,78.45,78.28,78.32,42674.0,60.5988,60.6839,60.5524,60.5833,42674.0
2015-08-24 13:00:00,78.33,78.47,78.33,78.4,20602.0,60.591,60.6993,60.591,60.6452,20602.0
2015-08-24 13:05:00,78.38,78.52,78.37,78.51,20380.0,60.6297,60.738,60.622,60.7303,20380.0
2015-08-24 13:10:00,78.53,78.56,78.37,78.41,10089.0,60.7457,60.7689,60.622,60.6529,10089.0
2015-08-24 13:15:00,78.4,78.44,78.3,78.42,121995.0,60.6452,60.6761,60.5678,60.6606,121995.0
2015-08-24 13:20:00,78.39,78.39,78.08,78.1,25179.0,60.6374,60.6374,60.3976,60.4131,25179.0
2015-08-24 13:25:00,78.09,78.12,77.95,78.04,23768.0,60.4054,60.4286,60.2971,60.3667,23768.0
2015-08-24 13:30:00,78.01,78.01,77.83,77.83,42207.0,60.3435,60.3435,60.2043,60.2043,42207.0
2015-08-24 13:35:00,77.83,77.86,77.59,77.63,45823.0,60.2043,60.2275,60.0186,60.0496,45823.0
2015-08-24 13:40:00,77.62,77.77,77.59,77.68,74487.0,60.0418,60.1578,60.0186,60.0882,74487.0
2015-08-24 13:45:00,77.64,77.89,77.63,77.84,35263.0,60.0573,60.2507,60.0496,60.212,35263.0
2015-08-24 13:50:00,77.81,77.84,77.61,77.61,29279.0,60.1888,60.212,60.0341,60.0341,29279.0
2015-08-24 13:55:00,77.62,77.62,77.38,77.39,66234.0,60.0418,60.0418,59.8562,59.8639,66234.0
2015-08-24 14:00:00,77.4,77.41,77.32,77.39,32555.0,59.8716,59.8794,59.8098,59.8639,32555.0
2015-08-24 14:05:00,77.4,77.4,77.17,77.22,34011.0,59.8716,59.8716,59.6937,59.7324,34011.0
2015-08-24 14:10:00,77.19,77.25,77.01,77.03,46801.0,59.7092,59.7556,59.57,59.5854,46801.0
2015-08-24 14:15:00,77.0,77.29,76.9,77.24,171580.0,59.5622,59.7865,59.4849,59.7479,171580.0
2015-08-24 14:20:00,77.27,77.36,77.19,77.26,25611.0,59.7711,59.8407,59.7092,59.7633,25611.0
2015-08-24 14:25:00,77.16,77.2,77.08,77.08,43757.0,59.686,59.7169,59.6241,59.6241,43757.0
2015-08-24 14:30:00,77.12,77.26,77.06,77.18,27597.0,59.655,59.7633,59.6086,59.7015,27597.0
2015-08-24 14:35:00,77.2,77.37,77.19,77.3,28740.0,59.7169,59.8484,59.7092,59.7943,28740.0
2015-08-24 14:40:00,77.26,77.27,77.03,77.03,77264.0,59.7633,59.7711,59.5854,59.5854,77264.0
2015-08-24 14:45:00,77.02,77.05,76.78,76.87,124416.0,59.5777,59.6009,59.392,59.4617,124416.0
2015-08-24 14:50:00,76.86,76.88,76.35,76.36,151220.0,59.4539,59.4694,59.0594,59.0672,151220.0
2015-08-24 14:55:00,76.34,76.49,76.1,76.12,87808.0,59.0517,59.1677,58.866,58.8815,87808.0
2015-08-24 15:00:00,76.11,76.23,75.85,76.18,85790.0,58.8738,58.9666,58.6727,58.9279,85790.0
2015-08-24 15:05:00,76.17,76.54,76.15,76.54,108758.0,58.9202,59.2064,58.9047,59.2064,108758.0
2015-08-24 15:10:00,76.51,76.51,76.13,76.28,49315.0,59.1832,59.1832,58.8892,59.0053,49315.0
2015-08-24 15:15:00,76.25,76.27,76.02,76.08,46082.0,58.9821,58.9975,58.8042,58.8506,46082.0
2015-08-24 15:20:00,76.07,76.14,75.77,75.94,159042.0,58.8428,58.897,58.6108,58.7423,159042.0
2015-08-24 15:25:00,75.98,76.09,75.82,75.88,101637.0,58.7732,58.8583,58.6495,58.6959,101637.0
2015-08-24 15:30:00,75.88,75.91,75.73,75.91,65130.0,58.6959,58.7191,58.5798,58.7191,65130.0
2015-08-24 15:35:00,75.93,76.82,75.91,76.79,209804.0,58.7345,59.423,58.7191,59.3998,209804.0
2015-08-24 15:40:00,76.74,77.08,76.51,77.08,85285.0,59.3611,59.6241,59.1832,59.6241,85285.0
2015-08-24 15:45:00,77.08,77.48,76.82,76.82,160066.0,59.6241,59.9335,59.423,59.423,160066.0
2015-08-24 15:50:00,76.77,77.13,76.74,77.12,77807.0,59.3843,59.6628,59.3611,59.655,77807.0
2015-08-24 15:55:00,77.11,77.11,76.26,76.26,155584.0,59.6473,59.6473,58.9898,58.9898,155584.0
2015-08-25 09:30:00,76.89,79.07,76.89,78.11,62637.0,59.4771,61.1634,59.4771,60.4208,62637.0
2015-08-25 09:35:00,78.11,78.11,77.82,77.98,11688.0,60.4208,60.4208,60.1965,60.3203,11688.0
2015-08-25 09:40:00,78.02,78.03,77.66,77.69,25596.0,60.3512,60.359,60.0728,60.096,25596.0
2015-08-25 09:45:00,77.73,77.94,77.66,77.73,14822.0,60.1269,60.2893,60.0728,60.1269,14822.0
2015-08-25 09:50:00,77.82,77.9,77.68,77.7,27887.0,60.1965,60.2584,60.0882,60.1037,27887.0
2015-08-25 09:55:00,77.71,77.83,77.58,77.76,39472.0,60.1114,60.2043,60.0109,60.1501,39472.0
2015-08-25 10:00:00,77.57,77.86,77.57,77.76,54411.0,60.0031,60.2275,60.0031,60.1501,54411.0
2015-08-25 10:05:00,77.75,77.78,77.56,77.76,173646.0,60.1424,60.1656,59.9954,60.1501,173646.0
2015-08-25 10:10:00,77.75,77.86,77.58,77.82,29267.0,60.1424,60.2275,60.0109,60.1965,29267.0
2015-08-25 10:15:00,77.82,77.97,77.72,77.72,99282.0,60.1965,60.3126,60.1192,60.1192,99282.0
2015-08-25 10:20:00,77.75,77.78,77.57,77.57,45421.0,60.1424,60.1656,60.0031,60.0031,45421.0
2015-08-25 10:25:00,77.59,77.61,77.44,77.56,25907.0,60.0186,60.0341,59.9026,59.9954,25907.0
2015-08-25 10:30:00,77.52,77.53,77.38,77.45,54657.0,59.9645,59.9722,59.8562,59.9103,54657.0
2015-08-25 10:35:00,77.47,77.52,77.38,77.5,20794.0,59.9258,59.9645,59.8562,59.949,20794.0
2015-08-25 10:40:00,77.53,77.68,77.53,77.65,23494.0,59.9722,60.0882,59.9722,60.065,23494.0
2015-08-25 10:45:00,77.66,77.66,77.49,77.61,6635.0,60.0728,60.0728,59.9413,60.0341,6635.0
2015-08-25 10:50:00,77.61,77.65,77.6,77.62,9305.0,60.0341,60.065,60.0263,60.0418,9305.0
2015-08-25 10:55:00,77.63,77.66,77.53,77.6,8169.0,60.0496,60.0728,59.9722,60.0263,8169.0
2015-08-25 11:00:00,77.61,77.75,77.61,77.71,10155.0,60.0341,60.1424,60.0341,60.1114,10155.0
2015-08-25 11:05:00,77.77,77.85,77.74,77.85,8522.0,60.1578,60.2197,60.1346,60.2197,8522.0
2015-08-25 11:10:00,77.84,78.11,77.84,78.08,6910.0,60.212,60.4208,60.212,60.3976,6910.0
2015-08-25 11:15:00,78.09,78.12,78.04,78.05,17780.0,60.4054,60.4286,60.3667,60.3744,17780.0
2015-08-25 11:20:00,78.11,78.23,78.07,78.08,21950.0,60.4208,60.5137,60.3899,60.3976,21950.0
2015-08-25 11:25:00,78.08,78.08,77.96,77.96,14859.0,60.3976,60.3976,60.3048,60.3048,14859.0
2015-08-25 11:30:00,77.96,77.97,77.82,77.91,11538.0,60.3048,60.3126,60.1965,60.2661,11538.0
2015-08-25 11:35:00,77.94,77.95,77.84,77.84,7765.0,60.2893,60.2971,60.212,60.212,7765.0
2015-08-25 11:40:00,77.87,77.89,77.74,77.76,13944.0,60.2352,60.2507,60.1346,60.1501,13944.0
2015-08-25 11:45:00,77.74,77.88,77.73,77.87,9284.0,60.1346,60.2429,60.1269,60.2352,9284.0
2015-08-25 11:50:00,77.87,77.87,77.78,77.79,22871.0,60.2352,60.2352,60.1656,60.1733,22871.0
2015-08-25 11:55:00,77.75,77.77,77.66,77.68,24767.0,60.1424,60.1578,60.0728,60.0882,24767.0
2015-08-25 12:00:00,77.69,77.71,77.64,77.68,18906.0,60.096,60.1114,60.0573,60.0882,18906.0
2015-08-25 12:05:00,77.7,77.76,77.68,77.72,35463.0,60.1037,60.1501,60.0882,60.1192,35463.0
2015-08-25 12:10:00,77.72,77.77,77.72,77.77,8562.0,60.1192,60.1578,60.1192,60.1578,8562.0
2015-08-25 12:15:00,77.8,77.82,77.59,77.65,14428.0,60.1811,60.1965,60.0186,60.065,14428.0
2015-08-25 12:20:00,77.67,77.81,77.66,77.74,8296.0,60.0805,60.1888,60.0728,60.1346,8296.0
2015-08-25 12:25:00,77.76,77.77,77.67,77.74,7628.0,60.1501,60.1578,60.0805,60.1346,7628.0
2015-08-25 12:30:00,77.69,77.79,77.69,77.79,9589.0,60.096,60.1733,60.096,60.1733,9589.0
2015-08-25 12:35:00,77.78,77.78,77.59,77.62,26709.0,60.1656,60.1656,60.0186,60.0418,26709.0
2015-08-25 12:40:00,77.62,77.69,77.62,77.67,8589.0,60.0418,60.096,60.0418,60.0805,8589.0
2015-08-25 12:45:00,77.67,77.71,77.57,77.61,15541.0,60.0805,60.1114,60.0031,60.0341,15541.0
2015-08-25 12:50:00,77.63,77.68,77.58,77.59,11130.0,60.0496,60.0882,60.0109,60.0186,11130.0
2015-08-25 12:55:00,77.6,77.65,77.48,77.51,30248.0,60.0263,60.065,59.9335,59.9567,30248.0
2015-08-25 13:00:00,77.5,77.53,77.41,77.46,25045.0,59.949,59.9722,59.8794,59.9181,25045.0
2015-08-25 13:05:00,77.52,77.56,77.48,77.48,114927.0,59.9645,59.9954,59.9335,59.9335,114927.0
2015-08-25 13:10:00,77.5,77.5,77.37,77.42,213071.0,59.949,59.949,59.8484,59.8871,213071.0
2015-08-25 13:15:00,77.42,77.44,77.31,77.33,29368.0,59.8871,59.9026,59.802,59.8175,29368.0
2015-08-25 13:20:00,77.33,77.43,77.32,77.35,22537.0,59.8175,59.8948,59.8098,59.833,22537.0
2015-08-25 13:25:00,77.33,77.33,76.92,76.94,106844.0,59.8175,59.8175,59.5003,59.5158,106844.0
2015-08-25 13:30:00,76.91,77.08,76.9,76.99,541223.0,59.4926,59.6241,59.4849,59.5545,541223.0
2015-08-25 13:35:00,77.01,77.13,77.0,77.07,31728.0,59.57,59.6628,59.5622,59.6164,31728.0
2015-08-25 13:40:00,77.06,77.06,76.89,76.91,8519.0,59.6086,59.6086,59.4771,59.4926,8519.0
2015-08-25 13:45:00,76.9,77.01,76.85,76.96,131889.0,59.4849,59.57,59.4462,59.5313,131889.0
2015-08-25 13:50:00,76.94,77.12,76.94,77.09,47126.0,59.5158,59.655,59.5158,59.6318,47126.0
2015-08-25 13:55:00,77.08,77.2,77.08,77.1,5090.0,59.6241,59.7169,59.6241,59.6396,5090.0
2015-08-25 14:00:00,77.08,77.15,76.97,77.0,19100.0,59.6241,59.6783,59.539,59.5622,19100.0
2015-08-25 14:05:00,76.99,77.04,76.94,76.95,34338.0,59.5545,59.5932,59.5158,59.5235,34338.0
2015-08-25 14:10:00,76.96,77.03,76.9,76.93,12239.0,59.5313,59.5854,59.4849,59.5081,12239.0
2015-08-25 14:15:00,76.93,77.1,76.91,77.08,12341.0,59.5081,59.6396,59.4926,59.6241,12341.0
2015-08-25 14:20:00,77.09,77.23,77.05,77.09,66676.0,59.6318,59.7401,59.6009,59.6318,66676.0
2015-08-25 14:25:00,77.08,77.16,77.02,77.08,41204.0,59.6241,59.686,59.5777,59.6241,41204.0
2015-08-25 14:30:00,77.08,77.18,77.06,77.13,24740.0,59.6241,59.7015,59.6086,59.6628,24740.0
2015-08-25 14:35:00,77.12,77.14,76.97,77.03,35929.0,59.655,59.6705,59.539,59.5854,35929.0
2015-08-25 14:40:00,77.06,77.14,77.04,77.07,9120.0,59.6086,59.6705,59.5932,59.6164,9120.0
2015-08-25 14:45:00,77.08,77.28,77.04,77.28,31093.0,59.6241,59.7788,59.5932,59.7788,31093.0
2015-08-25 14:50:00,77.37,77.38,77.26,77.29,37088.0,59.8484,59.8562,59.7633,59.7865,37088.0
2015-08-25 14:55:00,77.29,77.35,77.29,77.3,19407.0,59.7865,59.833,59.7865,59.7943,19407.0
2015-08-25 15:00:00,77.3,77.37,77.2,77.2,64514.0,59.7943,59.8484,59.7169,59.7169,64514.0
2015-08-25 15:05:00,77.2,77.2,77.02,77.07,96083.0,59.7169,59.7169,59.5777,59.6164,96083.0
2015-08-25 15:10:00,77.06,77.12,77.02,77.02,72981.0,59.6086,59.655,59.5777,59.5777,72981.0
2015-08-25 15:15:00,77.0,77.0,76.71,76.73,86867.0,59.5622,59.5622,59.3379,59.3534,86867.0
2015-08-25 15:20:00,76.72,76.72,76.52,76.52,36652.0,59.3456,59.3456,59.1909,59.1909,36652.0
2015-08-25 15:25:00,76.51,76.58,76.36,76.43,34846.0,59.1832,59.2373,59.0672,59.1213,34846.0
2015-08-25 15:30:00,76.37,76.46,76.06,76.14,79253.0,59.0749,59.1445,58.8351,58.897,79253.0
2015-08-25 15:35:00,76.31,76.32,75.86,75.86,75590.0,59.0285,59.0362,58.6804,58.6804,75590.0
2015-08-25 15:40:00,75.85,76.07,75.72,75.81,51206.0,58.6727,58.8428,58.5721,58.6417,51206.0
2015-08-25 15:45:00,75.77,75.77,75.28,75.41,77754.0,58.6108,58.6108,58.2317,58.3323,77754.0
2015-08-25 15:50:00,75.36,75.87,75.26,75.78,121217.0,58.2936,58.6881,58.2163,58.6185,121217.0
2015-08-25 15:55:00,75.79,75.79,74.99,75.01,113067.0,58.6262,58.6262,58.0074,58.0229,113067.0
2015-08-26 09:30:00,75.73,77.38,75.73,76.87,53289.0,58.5798,59.8562,58.5798,59.4617,53289.0
2015-08-26 09:35:00,76.87,76.87,76.52,76.6,16475.0,59.4617,59.4617,59.1909,59.2528,16475.0
2015-08-26 09:40:00,76.67,76.67,76.19,76.27,26768.0,59.307,59.307,58.9357,58.9975,26768.0
2015-08-26 09:45:00,76.3,76.51,76.28,76.49,17747.0,59.0207,59.1832,59.0053,59.1677,17747.0
2015-08-26 09:50:00,76.44,76.46,76.15,76.28,10291.0,59.129,59.1445,58.9047,59.0053,10291.0
2015-08-26 09:55:00,76.31,76.43,76.3,76.41,21847.0,59.0285,59.1213,59.0207,59.1058,21847.0
2015-08-26 10:00:00,76.4,76.48,76.29,76.47,13524.0,59.0981,59.16,59.013,59.1523,13524.0
2015-08-26 10:05:00,76.44,76.65,76.44,76.46,4550.0,59.129,59.2915,59.129,59.1445,4550.0
2015-08-26 10:10:00,76.49,76.52,76.31,76.44,16329.0,59.1677,59.1909,59.0285,59.129,16329.0
2015-08-26 10:15:00,76.43,76.44,75.82,75.82,74477.0,59.1213,59.129,58.6495,58.6495,74477.0
2015-08-26 10:20:00,75.8,76.13,75.78,76.09,126524.0,58.634,58.8892,58.6185,58.8583,126524.0
2015-08-26 10:25:00,76.05,76.26,76.05,76.2,57128.0,58.8274,58.9898,58.8274,58.9434,57128.0
2015-08-26 10:30:00,76.23,76.5,76.06,76.46,44460.0,58.9666,59.1755,58.8351,59.1445,44460.0
2015-08-26 10:35:00,76.38,76.43,76.14,76.23,28679.0,59.0826,59.1213,58.897,58.9666,28679.0
2015-08-26 10:40:00,76.17,76.2,76.05,76.13,44714.0,58.9202,58.9434,58.8274,58.8892,44714.0
2015-08-26 10:45:00,76.09,76.11,75.95,76.05,20359.0,58.8583,58.8738,58.75,58.8274,20359.0
2015-08-26 10:50:00,76.08,76.41,76.02,76.41,11394.0,58.8506,59.1058,58.8042,59.1058,11394.0
2015-08-26 10:55:00,76.39,76.39,76.04,76.07,33240.0,59.0904,59.0904,58.8196,58.8428,33240.0
2015-08-26 11:00:00,76.11,76.14,75.88,76.1,73569.0,58.8738,58.897,58.6959,58.866,73569.0
2015-08-26 11:05:00,76.09,76.18,76.06,76.06,17114.0,58.8583,58.9279,58.8351,58.8351,17114.0
2015-08-26 11:10:00,76.02,76.08,75.87,75.97,87689.0,58.8042,58.8506,58.6881,58.7655,87689.0
2015-08-26 11:15:00,75.96,76.17,75.94,76.11,82864.0,58.7577,58.9202,58.7423,58.8738,82864.0
2015-08-26 11:20:00,76.13,76.24,76.07,76.07,10129.0,58.8892,58.9743,58.8428,58.8428,10129.0
2015-08-26 11:25:00,76.12,76.17,76.06,76.07,11623.0,58.8815,58.9202,58.8351,58.8428,11623.0
2015-08-26 11:30:00,76.03,76.12,75.8,75.82,26050.0,58.8119,58.8815,58.634,58.6495,26050.0
2015-08-26 11:35:00,75.78,75.8,75.64,75.64,175636.0,58.6185,58.634,58.5102,58.5102,175636.0
2015-08-26 11:40:00,75.62,75.93,75.62,75.9,13410.0,58.4947,58.7345,58.4947,58.7113,13410.0
2015-08-26 11:45:00,75.84,75.92,75.67,75.91,18191.0,58.6649,58.7268,58.5334,58.7191,18191.0
2015-08-26 11:50:00,75.87,76.0,75.83,75.87,47025.0,58.6881,58.7887,58.6572,58.6881,47025.0
2015-08-26 11:55:00,75.91,75.96,75.8,75.84,22962.0,58.7191,58.7577,58.634,58.6649,22962.0
2015-08-26 12:00:00,75.86,75.86,75.75,75.75,5014.0,58.6804,58.6804,58.5953,58.5953,5014.0
2015-08-26 12:05:00,75.74,75.9,75.69,75.83,174422.0,58.5876,58.7113,58.5489,58.6572,174422.0
2015-08-26 12:10:00,75.83,75.86,75.74,75.79,33553.0,58.6572,58.6804,58.5876,58.6262,33553.0
2015-08-26 12:15:00,75.79,75.94,75.74,75.9,19980.0,58.6262,58.7423,58.5876,58.7113,19980.0
2015-08-26 12:20:00,75.91,75.96,75.73,75.76,15840.0,58.7191,58.7577,58.5798,58.603,15840.0
2015-08-26 12:25:00,75.79,75.82,75.66,75.68,15366.0,58.6262,58.6495,58.5257,58.5412,15366.0
2015-08-26 12:30:00,75.67,75.68,75.5,75.51,11121.0,58.5334,58.5412,58.4019,58.4097,11121.0
2015-08-26 12:35:00,75.5,75.61,75.5,75.51,16938.0,58.4019,58.487,58.4019,58.4097,16938.0
2015-08-26 12:40:00,75.49,75.55,75.46,75.51,17550.0,58.3942,58.4406,58.371,58.4097,17550.0
2015-08-26 12:45:00,75.54,75.7,75.49,75.69,29939.0,58.4329,58.5566,58.3942,58.5489,29939.0
2015-08-26 12:50:00,75.64,75.78,75.59,75.75,28124.0,58.5102,58.6185,58.4715,58.5953,28124.0
2015-08-26 12:55:00,75.77,75.95,75.76,75.95,24188.0,58.6108,58.75,58.603,58.75,24188.0
2015-08-26 13:00:00,75.97,76.11,75.93,75.98,226083.0,58.7655,58.8738,58.7345,58.7732,226083.0
2015-08-26 13:05:00,76.01,76.01,75.78,75.8,12946.0,58.7964,58.7964,58.6185,58.634,12946.0
2015-08-26 13:10:00,75.85,75.99,75.81,75.92,26497.0,58.6727,58.781,58.6417,58.7268,26497.0
2015-08-26 13:15:00,75.86,75.95,75.83,75.89,151189.0,58.6804,58.75,58.6572,58.7036,151189.0
2015-08-26 13:20:00,75.9,76.19,75.9,76.14,34646.0,58.7113,58.9357,58.7113,58.897,34646.0
2015-08-26 13:25:00,76.16,76.25,76.08,76.24,7471.0,58.9125,58.9821,58.8506,58.9743,7471.0
2015-08-26 13:30:00,76.23,76.23,76.12,76.21,23800.0,58.9666,58.9666,58.8815,58.9511,23800.0
2015-08-26 13:35:00,76.26,76.49,76.23,76.48,52022.0,58.9898,59.1677,58.9666,59.16,52022.0
2015-08-26 13:40:00,76.45,76.49,76.34,76.36,163897.0,59.1368,59.1677,59.0517,59.0672,163897.0
2015-08-26 13:45:00,76.37,76.44,76.24,76.27,11290.0,59.0749,59.129,58.9743,58.9975,11290.0
2015-08-26 13:50:00,76.28,76.45,76.28,76.43,8986.0,59.0053,59.1368,59.0053,59.1213,8986.0
2015-08-26 13:55:00,76.44,76.57,76.37,76.54,46290.0,59.129,59.2296,59.0749,59.2064,46290.0
2015-08-26 14:00:00,76.54,76.55,76.36,76.42,19029.0,59.2064,59.2141,59.0672,59.1136,19029.0
2015-08-26 14:05:00,76.4,76.56,76.4,76.52,27809.0,59.0981,59.2219,59.0981,59.1909,27809.0
2015-08-26 14:10:00,76.54,76.57,76.33,76.35,68252.0,59.2064,59.2296,59.044,59.0594,68252.0
2015-08-26 14:15:00,76.34,76.38,76.11,76.13,325362.0,59.0517,59.0826,58.8738,58.8892,325362.0
2015-08-26 14:20:00,76.16,76.26,76.12,76.24,18175.0,58.9125,58.9898,58.8815,58.9743,18175.0
2015-08-26 14:25:00,76.2,76.3,76.19,76.26,23248.0,58.9434,59.0207,58.9357,58.9898,23248.0
2015-08-26 14:30:00,76.27,76.39,76.21,76.37,86863.0,58.9975,59.0904,58.9511,59.0749,86863.0
2015-08-26 14:35:00,76.39,76.53,76.35,76.5,692606.0,59.0904,59.1987,59.0594,59.1755,692606.0
2015-08-26 14:40:00,76.52,76.73,76.52,76.71,61739.0,59.1909,59.3534,59.1909,59.3379,61739.0
2015-08-26 14:45:00,76.69,76.9,76.63,76.64,45576.0,59.3224,59.4849,59.276,59.2838,45576.0
2015-08-26 14:50:00,76.7,76.81,76.67,76.71,17774.0,59.3302,59.4153,59.307,59.3379,17774.0
2015-08-26 14:55:00,76.73,76.8,76.58,76.79,28167.0,59.3534,59.4075,59.2373,59.3998,28167.0
2015-08-26 15:00:00,76.78,76.79,76.67,76.68,28793.0,59.392,59.3998,59.307,59.3147,28793.0
2015-08-26 15:05:00,76.69,77.08,76.69,77.06,55518.0,59.3224,59.6241,59.3224,59.6086,55518.0
2015-08-26 15:10:00,77.07,77.36,77.07,77.34,56731.0,59.6164,59.8407,59.6164,59.8252,56731.0
2015-08-26 15:15:00,77.33,77.46,77.15,77.44,59035.0,59.8175,59.9181,59.6783,59.9026,59035.0
2015-08-26 15:20:00,77.46,77.58,77.29,77.37,117983.0,59.9181,60.0109,59.7865,59.8484,117983.0
2015-08-26 15:25:00,77.37,77.4,77.22,77.28,36901.0,59.8484,59.8716,59.7324,59.7788,36901.0
2015-08-26 15:30:00,77.27,77.57,77.25,77.56,20340.0,59.7711,60.0031,59.7556,59.9954,20340.0
2015-08-26 15:35:00,77.53,77.53,77.33,77.34,42243.0,59.9722,59.9722,59.8175,59.8252,42243.0
2015-08-26 15:40:00,77.35,77.82,77.32,77.72,33991.0,59.833,60.1965,59.8098,60.1192,33991.0
2015-08-26 15:45:00,77.69,77.83,77.52,77.62,55287.0,60.096,60.2043,59.9645,60.0418,55287.0
2015-08-26 15:50:00,77.59,77.86,77.59,77.82,142488.0,60.0186,60.2275,60.0186,60.1965,142488.0
2015-08-26 15:55:00,77.81,77.81,77.52,77.74,289126.0,60.1888,60.1888,59.9645,60.1346,289126.0
2015-08-27 09:30:00,78.54,78.91,78.54,78.73,42120.0,60.7535,61.0397,60.7535,60.9004,42120.0
2015-08-27 09:35:00,78.68,78.81,78.65,78.81,35168.0,60.8618,60.9623,60.8386,60.9623,35168.0
2015-08-27 09:40:00,78.92,78.96,78.88,78.92,11057.0,61.0474,61.0784,61.0165,61.0474,11057.0
2015-08-27 09:45:00,78.94,78.96,78.73,78.78,14301.0,61.0629,61.0784,60.9004,60.9391,14301.0
2015-08-27 09:50:00,78.79,78.87,78.7,78.71,12264.0,60.9469,61.0087,60.8772,60.885,12264.0
2015-08-27 09:55:00,78.72,78.74,78.61,78.67,14383.0,60.8927,60.9082,60.8076,60.854,14383.0
2015-08-27 10:00:00,78.67,78.69,78.57,78.57,27912.0,60.854,60.8695,60.7767,60.7767,27912.0
2015-08-27 10:05:00,78.59,78.67,78.5,78.67,13871.0,60.7921,60.854,60.7225,60.854,13871.0
2015-08-27 10:10:00,78.66,78.8,78.66,78.74,6792.0,60.8463,60.9546,60.8463,60.9082,6792.0
2015-08-27 10:15:00,78.72,78.78,78.62,78.74,12117.0,60.8927,60.9391,60.8154,60.9082,12117.0
2015-08-27 10:20:00,78.66,78.82,78.65,78.82,12651.0,60.8463,60.9701,60.8386,60.9701,12651.0
2015-08-27 10:25:00,78.82,78.83,78.74,78.78,7243.0,60.9701,60.9778,60.9082,60.9391,7243.0
2015-08-27 10:30:00,78.78,78.78,78.63,78.71,10427.0,60.9391,60.9391,60.8231,60.885,10427.0
2015-08-27 10:35:00,78.73,78.87,78.73,78.84,25819.0,60.9004,61.0087,60.9004,60.9855,25819.0
2015-08-27 10:40:00,78.85,78.94,78.84,78.9,14202.0,60.9933,61.0629,60.9855,61.0319,14202.0
2015-08-27 10:45:00,78.92,79.15,78.91,79.14,27121.0,61.0474,61.2253,61.0397,61.2176,27121.0
2015-08-27 10:50:00,79.12,79.15,79.08,79.12,52722.0,61.2021,61.2253,61.1712,61.2021,52722.0
2015-08-27 10:55:00,79.13,79.23,79.09,79.21,79371.0,61.2099,61.2872,61.1789,61.2717,79371.0
2015-08-27 11:00:00,79.19,79.28,79.16,79.22,25415.0,61.2563,61.3259,61.2331,61.2795,25415.0
2015-08-27 11:05:00,79.23,79.34,79.22,79.25,20002.0,61.2872,61.3723,61.2795,61.3027,20002.0
2015-08-27 11:10:00,79.24,79.29,79.2,79.22,16527.0,61.2949,61.3336,61.264,61.2795,16527.0
2015-08-27 11:15:00,79.19,79.24,79.15,79.21,7263.0,61.2563,61.2949,61.2253,61.2717,7263.0
2015-08-27 11:20:00,79.21,79.27,79.19,79.26,11411.0,61.2717,61.3182,61.2563,61.3104,11411.0
2015-08-27 11:25:00,79.26,79.27,79.14,79.18,16993.0,61.3104,61.3182,61.2176,61.2485,16993.0
2015-08-27 11:30:00,79.19,79.23,79.1,79.14,14751.0,61.2563,61.2872,61.1866,61.2176,14751.0
2015-08-27 11:35:00,79.14,79.14,79.05,79.05,12571.0,61.2176,61.2176,61.148,61.148,12571.0
2015-08-27 11:40:00,79.06,79.12,79.04,79.11,9819.0,61.1557,61.2021,61.1402,61.1944,9819.0
2015-08-27 11:45:00,79.11,79.22,79.11,79.22,15922.0,61.1944,61.2795,61.1944,61.2795,15922.0
2015-08-27 11:50:00,79.24,79.27,79.19,79.27,12836.0,61.2949,61.3182,61.2563,61.3182,12836.0
2015-08-27 11:55:00,79.27,79.27,79.18,79.24,112175.0,61.3182,61.3182,61.2485,61.2949,112175.0
2015-08-27 12:00:00,79.24,79.34,79.23,79.34,15500.0,61.2949,61.3723,61.2872,61.3723,15500.0
2015-08-27 12:05:00,79.33,79.54,79.33,79.44,89720.0,61.3646,61.527,61.3646,61.4497,89720.0
2015-08-27 12:10:00,79.43,79.44,79.36,79.38,18302.0,61.4419,61.4497,61.3878,61.4032,18302.0
2015-08-27 12:15:00,79.38,79.44,79.34,79.4,19897.0,61.4032,61.4497,61.3723,61.4187,19897.0
2015-08-27 12:20:00,79.39,79.42,79.37,79.37,10125.0,61.411,61.4342,61.3955,61.3955,10125.0
2015-08-27 12:25:00,79.36,79.46,79.35,79.46,34975.0,61.3878,61.4651,61.38,61.4651,34975.0
2015-08-27 12:30:00,79.47,79.5,79.43,79.46,14726.0,61.4729,61.4961,61.4419,61.4651,14726.0
2015-08-27 12:35:00,79.44,79.57,79.44,79.54,85260.0,61.4497,61.5502,61.4497,61.527,85260.0
2015-08-27 12:40:00,79.54,79.54,79.43,79.43,24765.0,61.527,61.527,61.4419,61.4419,24765.0
2015-08-27 12:45:00,79.43,79.51,79.4,79.51,18252.0,61.4419,61.5038,61.4187,61.5038,18252.0
2015-08-27 12:50:00,79.51,79.64,79.51,79.62,31530.0,61.5038,61.6044,61.5038,61.5889,31530.0
2015-08-27 12:55:00,79.63,79.68,79.55,79.68,27165.0,61.5966,61.6353,61.5347,61.6353,27165.0
2015-08-27 13:00:00,79.67,79.68,79.59,79.61,17643.0,61.6276,61.6353,61.5657,61.5812,17643.0
2015-08-27 13:05:00,79.61,79.7,79.59,79.67,22293.0,61.5812,61.6508,61.5657,61.6276,22293.0
2015-08-27 13:10:00,79.67,79.75,79.66,79.71,88052.0,61.6276,61.6894,61.6198,61.6585,88052.0
2015-08-27 13:15:00,79.72,79.76,79.68,79.69,34771.0,61.6662,61.6972,61.6353,61.643,34771.0
2015-08-27 13:20:00,79.68,79.73,79.64,79.65,26844.0,61.6353,61.674,61.6044,61.6121,26844.0
2015-08-27 13:25:00,79.66,79.69,79.61,79.64,22515.0,61.6198,61.643,61.5812,61.6044,22515.0
2015-08-27 13:30:00,79.63,79.72,79.61,79.64,34027.0,61.5966,61.6662,61.5812,61.6044,34027.0
2015-08-27 13:35:00,79.63,79.63,79.55,79.55,13324.0,61.5966,61.5966,61.5347,61.5347,13324.0
2015-08-27 13:40:00,79.55,79.66,79.55,79.63,32997.0,61.5347,61.6198,61.5347,61.5966,32997.0
2015-08-27 13:45:00,79.63,79.63,79.5,79.56,35158.0,61.5966,61.5966,61.4961,61.5425,35158.0
2015-08-27 13:50:00,79.57,79.59,79.52,79.57,29432.0,61.5502,61.5657,61.5115,61.5502,29432.0
2015-08-27 13:55:00,79.57,79.71,79.57,79.7,29477.0,61.5502,61.6585,61.5502,61.6508,29477.0
2015-08-27 14:00:00,79.7,79.71,79.64,79.7,36855.0,61.6508,61.6585,61.6044,61.6508,36855.0
2015-08-27 14:05:00,79.69,79.7,79.61,79.61,31572.0,61.643,61.6508,61.5812,61.5812,31572.0
2015-08-27 14:10:00,79.61,79.67,79.56,79.59,30293.0,61.5812,61.6276,61.5425,61.5657,30293.0
2015-08-27 14:15:00,79.6,79.61,79.34,79.39,24924.0,61.5734,61.5812,61.3723,61.411,24924.0
2015-08-27 14:20:00,79.39,79.44,79.32,79.37,16171.0,61.411,61.4497,61.3568,61.3955,16171.0
2015-08-27 14:25:00,79.36,79.4,79.04,79.1,32997.0,61.3878,61.4187,61.1402,61.1866,32997.0
2015-08-27 14:30:00,79.1,79.23,79.05,79.08,63181.0,61.1866,61.2872,61.148,61.1712,63181.0
2015-08-27 14:35:00,79.07,79.28,79.05,79.27,13886.0,61.1634,61.3259,61.148,61.3182,13886.0
2015-08-27 14:40:00,79.26,79.26,79.07,79.08,42590.0,61.3104,61.3104,61.1634,61.1712,42590.0
2015-08-27 14:45:00,79.07,79.16,78.84,78.84,28858.0,61.1634,61.2331,60.9855,60.9855,28858.0
2015-08-27 14:50:00,78.83,78.96,78.79,78.86,16981.0,60.9778,61.0784,60.9469,61.001,16981.0
2015-08-27 14:55:00,78.84,78.87,78.46,78.48,42503.0,60.9855,61.0087,60.6916,60.7071,42503.0
2015-08-27 15:00:00,78.49,78.68,78.24,78.24,51415.0,60.7148,60.8618,60.5214,60.5214,51415.0
2015-08-27 15:05:00,78.21,78.54,78.15,78.54,33709.0,60.4982,60.7535,60.4518,60.7535,33709.0
2015-08-27 15:10:00,78.53,78.57,78.36,78.43,54404.0,60.7457,60.7767,60.6142,60.6684,54404.0
2015-08-27 15:15:00,78.43,78.68,78.34,78.65,34547.0,60.6684,60.8618,60.5988,60.8386,34547.0
2015-08-27 15:20:00,78.61,78.61,78.45,78.55,31572.0,60.8076,60.8076,60.6839,60.7612,31572.0
2015-08-27 15:25:00,78.47,78.93,78.45,78.92,25212.0,60.6993,61.0551,60.6839,61.0474,25212.0
2015-08-27 15:30:00,78.94,79.18,78.8,79.09,41831.0,61.0629,61.2485,60.9546,61.1789,41831.0
2015-08-27 15:35:00,79.1,79.11,78.88,78.94,32429.0,61.1866,61.1944,61.0165,61.0629,32429.0
2015-08-27 15:40:00,78.92,79.24,78.92,79.2,64022.0,61.0474,61.2949,61.0474,61.264,64022.0
2015-08-27 15:45:00,79.24,79.44,79.23,79.44,81192.0,61.2949,61.4497,61.2872,61.4497,81192.0
2015-08-27 15:50:00,79.44,79.47,79.32,79.37,78641.0,61.4497,61.4729,61.3568,61.3955,78641.0
2015-08-27 15:55:00,79.38,79.69,79.38,79.69,185610.0,61.4032,61.643,61.4032,61.643,185610.0
2015-08-28 09:30:00,79.34,79.56,79.34,79.56,15069.0,61.3723,61.5425,61.3723,61.5425,15069.0
2015-08-28 09:35:00,79.57,79.59,79.45,79.59,6230.0,61.5502,61.5657,61.4574,61.5657,6230.0
2015-08-28 09:40:00,79.58,79.63,79.53,79.57,28120.0,61.5579,61.5966,61.5193,61.5502,28120.0
2015-08-28 09:45:00,79.56,79.56,79.39,79.39,7449.0,61.5425,61.5425,61.411,61.411,7449.0
2015-08-28 09:50:00,79.37,79.52,79.37,79.47,6252.0,61.3955,61.5115,61.3955,61.4729,6252.0
2015-08-28 09:55:00,79.42,79.69,79.42,79.69,8254.0,61.4342,61.643,61.4342,61.643,8254.0
2015-08-28 10:00:00,79.67,79.72,79.58,79.66,25349.0,61.6276,61.6662,61.5579,61.6198,25349.0
2015-08-28 10:05:00,79.65,79.65,79.45,79.53,8083.0,61.6121,61.6121,61.4574,61.5193,8083.0
2015-08-28 10:10:00,79.54,79.63,79.46,79.55,10699.0,61.527,61.5966,61.4651,61.5347,10699.0
2015-08-28 10:15:00,79.57,79.68,79.57,79.65,5343.0,61.5502,61.6353,61.5502,61.6121,5343.0
2015-08-28 10:20:00,79.63,79.66,79.51,79.62,8114.0,61.5966,61.6198,61.5038,61.5889,8114.0
2015-08-28 10:25:00,79.62,79.8,79.62,79.72,4954.0,61.5889,61.7281,61.5889,61.6662,4954.0
2015-08-28 10:30:00,79.72,79.86,79.72,79.75,7669.0,61.6662,61.7745,61.6662,61.6894,7669.0
2015-08-28 10:35:00,79.72,79.74,79.63,79.66,8870.0,61.6662,61.6817,61.5966,61.6198,8870.0
2015-08-28 10:40:00,79.64,79.64,79.55,79.62,6055.0,61.6044,61.6044,61.5347,61.5889,6055.0
2015-08-28 10:45:00,79.63,79.66,79.47,79.53,17775.0,61.5966,61.6198,61.4729,61.5193,17775.0
2015-08-28 10:50:00,79.52,79.6,79.52,79.59,10706.0,61.5115,61.5734,61.5115,61.5657,10706.0
2015-08-28 10:55:00,79.59,79.63,79.51,79.51,8266.0,61.5657,61.5966,61.5038,61.5038,8266.0
2015-08-28 11:00:00,79.52,79.65,79.52,79.63,9050.0,61.5115,61.6121,61.5115,61.5966,9050.0
2015-08-28 11:05:00,79.65,79.68,79.58,79.61,21358.0,61.6121,61.6353,61.5579,61.5812,21358.0
2015-08-28 11:10:00,79.62,79.69,79.61,79.66,11385.0,61.5889,61.643,61.5812,61.6198,11385.0
2015-08-28 11:15:00,79.66,79.71,79.63,79.69,4965.0,61.6198,61.6585,61.5966,61.643,4965.0
2015-08-28 11:20:00,79.69,79.72,79.69,79.71,6321.0,61.643,61.6662,61.643,61.6585,6321.0
2015-08-28 11:25:00,79.71,79.83,79.71,79.81,13534.0,61.6585,61.7513,61.6585,61.7359,13534.0
2015-08-28 11:30:00,79.81,79.91,79.77,79.9,9678.0,61.7359,61.8132,61.7049,61.8055,9678.0
2015-08-28 11:35:00,79.89,79.89,79.76,79.77,9471.0,61.7977,61.7977,61.6972,61.7049,9471.0
2015-08-28 11:40:00,79.77,79.78,79.59,79.62,12635.0,61.7049,61.7127,61.5657,61.5889,12635.0
2015-08-28 11:45:00,79.64,79.65,79.57,79.6,18949.0,61.6044,61.6121,61.5502,61.5734,18949.0
2015-08-28 11:50:00,79.61,79.68,79.55,79.55,6980.0,61.5812,61.6353,61.5347,61.5347,6980.0
2015-08-28 11:55:00,79.51,79.53,79.41,79.48,13112.0,61.5038,61.5193,61.4264,61.4806,13112.0
2015-08-28 12:00:00,79.49,79.54,79.46,79.53,9333.0,61.4883,61.527,61.4651,61.5193,9333.0
2015-08-28 12:05:00,79.53,79.59,79.48,79.49,15809.0,61.5193,61.5657,61.4806,61.4883,15809.0
2015-08-28 12:10:00,79.49,79.59,79.43,79.59,16461.0,61.4883,61.5657,61.4419,61.5657,16461.0
2015-08-28 12:15:00,79.57,79.65,79.56,79.61,14800.0,61.5502,61.6121,61.5425,61.5812,14800.0
2015-08-28 12:20:00,79.62,79.65,79.54,79.55,4231.0,61.5889,61.6121,61.527,61.5347,4231.0
2015-08-28 12:25:00,79.52,79.62,79.52,79.62,4256.0,61.5115,61.5889,61.5115,61.5889,4256.0
2015-08-28 12:30:00,79.64,79.72,79.62,79.68,3335.0,61.6044,61.6662,61.5889,61.6353,3335.0
2015-08-28 12:35:00,79.71,79.71,79.65,79.67,1985.0,61.6585,61.6585,61.6121,61.6276,1985.0
2015-08-28 12:40:00,79.67,79.71,79.59,79.61,7476.0,61.6276,61.6585,61.5657,61.5812,7476.0
2015-08-28 12:45:00,79.6,79.62,79.55,79.62,49306.0,61.5734,61.5889,61.5347,61.5889,49306.0
2015-08-28 12:50:00,79.63,79.67,79.62,79.65,4539.0,61.5966,61.6276,61.5889,61.6121,4539.0
2015-08-28 12:55:00,79.64,79.65,79.59,79.61,10027.0,61.6044,61.6121,61.5657,61.5812,10027.0
2015-08-28 13:00:00,79.61,79.61,79.53,79.56,8946.0,61.5812,61.5812,61.5193,61.5425,8946.0
2015-08-28 13:05:00,79.57,79.63,79.57,79.6,7725.0,61.5502,61.5966,61.5502,61.5734,7725.0
2015-08-28 13:10:00,79.61,79.67,79.57,79.57,13689.0,61.5812,61.6276,61.5502,61.5502,13689.0
2015-08-28 13:15:00,79.57,79.64,79.56,79.62,21445.0,61.5502,61.6044,61.5425,61.5889,21445.0
2015-08-28 13:20:00,79.62,79.62,79.56,79.59,67103.0,61.5889,61.5889,61.5425,61.5657,67103.0
2015-08-28 13:25:00,79.59,79.59,79.36,79.36,49739.0,61.5657,61.5657,61.3878,61.3878,49739.0
2015-08-28 13:30:00,79.39,79.46,79.39,79.42,6783.0,61.411,61.4651,61.411,61.4342,6783.0
2015-08-28 13:35:00,79.4,79.41,79.23,79.24,22126.0,61.4187,61.4264,61.2872,61.2949,22126.0
2015-08-28 13:40:00,79.22,79.36,79.2,79.34,9700.0,61.2795,61.3878,61.264,61.3723,9700.0
2015-08-28 13:45:00,79.33,79.42,79.32,79.38,15628.0,61.3646,61.4342,61.3568,61.4032,15628.0
2015-08-28 13:50:00,79.4,79.5,79.4,79.48,20082.0,61.4187,61.4961,61.4187,61.4806,20082.0
2015-08-28 13:55:00,79.48,79.52,79.41,79.42,60135.0,61.4806,61.5115,61.4264,61.4342,60135.0
2015-08-28 14:00:00,79.42,79.62,79.42,79.56,25618.0,61.4342,61.5889,61.4342,61.5425,25618.0
2015-08-28 14:05:00,79.56,79.65,79.56,79.6,16438.0,61.5425,61.6121,61.5425,61.5734,16438.0
2015-08-28 14:10:00,79.61,79.62,79.51,79.51,9093.0,61.5812,61.5889,61.5038,61.5038,9093.0
2015-08-28 14:15:00,79.52,79.57,79.44,79.48,52656.0,61.5115,61.5502,61.4497,61.4806,52656.0
2015-08-28 14:20:00,79.49,79.6,79.48,79.49,16064.0,61.4883,61.5734,61.4806,61.4883,16064.0
2015-08-28 14:25:00,79.5,79.53,79.42,79.53,29599.0,61.4961,61.5193,61.4342,61.5193,29599.0
2015-08-28 14:30:00,79.53,79.56,79.42,79.42,8362.0,61.5193,61.5425,61.4342,61.4342,8362.0
2015-08-28 14:35:00,79.41,79.5,79.36,79.5,12583.0,61.4264,61.4961,61.3878,61.4961,12583.0
2015-08-28 14:40:00,79.48,79.49,79.42,79.45,11343.0,61.4806,61.4883,61.4342,61.4574,11343.0
2015-08-28 14:45:00,79.47,79.67,79.47,79.6,19974.0,61.4729,61.6276,61.4729,61.5734,19974.0
2015-08-28 14:50:00,79.61,79.63,79.49,79.54,32298.0,61.5812,61.5966,61.4883,61.527,32298.0
2015-08-28 14:55:00,79.52,79.63,79.52,79.61,28944.0,61.5115,61.5966,61.5115,61.5812,28944.0
2015-08-28 15:00:00,79.62,79.62,79.47,79.59,48197.0,61.5889,61.5889,61.4729,61.5657,48197.0
2015-08-28 15:05:00,79.57,79.63,79.52,79.6,48348.0,61.5502,61.5966,61.5115,61.5734,48348.0
2015-08-28 15:10:00,79.58,79.6,79.5,79.52,40004.0,61.5579,61.5734,61.4961,61.5115,40004.0
2015-08-28 15:15:00,79.52,79.59,79.47,79.5,20915.0,61.5115,61.5657,61.4729,61.4961,20915.0
2015-08-28 15:20:00,79.5,79.53,79.38,79.42,15859.0,61.4961,61.5193,61.4032,61.4342,15859.0
2015-08-28 15:25:00,79.41,79.5,79.37,79.46,11689.0,61.4264,61.4961,61.3955,61.4651,11689.0
2015-08-28 15:30:00,79.44,79.47,79.4,79.4,15132.0,61.4497,61.4729,61.4187,61.4187,15132.0
2015-08-28 15:35:00,79.38,79.43,79.26,79.32,34001.0,61.4032,61.4419,61.3104,61.3568,34001.0
2015-08-28 15:40:00,79.32,79.4,79.21,79.38,28209.0,61.3568,61.4187,61.2717,61.4032,28209.0
2015-08-28 15:45:00,79.36,79.45,79.32,79.38,61163.0,61.3878,61.4574,61.3568,61.4032,61163.0
2015-08-28 15:50:00,79.4,79.65,79.4,79.52,23737.0,61.4187,61.6121,61.4187,61.5115,23737.0
2015-08-28 15:55:00,79.53,79.75,79.53,79.73,21763.0,61.5193,61.6894,61.5193,61.674,21763.0
2015-08-31 09:30:00,79.39,79.41,79.31,79.32,30105.0,61.411,61.4264,61.3491,61.3568,30105.0
2015-08-31 09:35:00,79.32,79.37,79.12,79.13,5422.0,61.3568,61.3955,61.2021,61.2099,5422.0
2015-08-31 09:40:00,79.18,79.18,79.07,79.13,3942.0,61.2485,61.2485,61.1634,61.2099,3942.0
2015-08-31 09:45:00,79.13,79.27,79.04,79.04,5929.0,61.2099,61.3182,61.1402,61.1402,5929.0
2015-08-31 09:50:00,79.01,79.22,79.01,79.21,15681.0,61.117,61.2795,61.117,61.2717,15681.0
2015-08-31 09:55:00,79.2,79.21,79.0,79.01,4992.0,61.264,61.2717,61.1093,61.117,4992.0
2015-08-31 10:00:00,78.98,78.98,78.89,78.89,6951.0,61.0938,61.0938,61.0242,61.0242,6951.0
2015-08-31 10:05:00,78.88,79.01,78.88,78.97,15677.0,61.0165,61.117,61.0165,61.0861,15677.0
2015-08-31 10:10:00,78.96,79.01,78.93,79.01,6432.0,61.0784,61.117,61.0551,61.117,6432.0
2015-08-31 10:15:00,78.98,79.06,78.93,78.98,7447.0,61.0938,61.1557,61.0551,61.0938,7447.0
2015-08-31 10:20:00,79.03,79.07,79.01,79.07,3518.0,61.1325,61.1634,61.117,61.1634,3518.0
2015-08-31 10:25:00,79.06,79.23,79.05,79.23,3578.0,61.1557,61.2872,61.148,61.2872,3578.0
2015-08-31 10:30:00,79.19,79.25,79.19,79.2,6850.0,61.2563,61.3027,61.2563,61.264,6850.0
2015-08-31 10:35:00,79.21,79.33,79.2,79.33,22571.0,61.2717,61.3646,61.264,61.3646,22571.0
2015-08-31 10:40:00,79.35,79.36,79.24,79.25,6151.0,61.38,61.3878,61.2949,61.3027,6151.0
2015-08-31 10:45:00,79.25,79.25,79.22,79.24,3859.0,61.3027,61.3027,61.2795,61.2949,3859.0
2015-08-31 10:50:00,79.24,79.24,79.18,79.23,14954.0,61.2949,61.2949,61.2485,61.2872,14954.0
2015-08-31 10:55:00,79.27,79.28,79.15,79.15,7962.0,61.3182,61.3259,61.2253,61.2253,7962.0
2015-08-31 11:00:00,79.16,79.16,79.04,79.07,14787.0,61.2331,61.2331,61.1402,61.1634,14787.0
2015-08-31 11:05:00,79.1,79.1,78.97,79.05,8490.0,61.1866,61.1866,61.0861,61.148,8490.0
2015-08-31 11:10:00,79.06,79.12,79.03,79.12,7088.0,61.1557,61.2021,61.1325,61.2021,7088.0
2015-08-31 11:15:00,79.12,79.23,79.12,79.19,6934.0,61.2021,61.2872,61.2021,61.2563,6934.0
2015-08-31 11:20:00,79.22,79.26,79.19,79.26,14370.0,61.2795,61.3104,61.2563,61.3104,14370.0
2015-08-31 11:25:00,79.25,79.36,79.25,79.34,109536.0,61.3027,61.3878,61.3027,61.3723,109536.0
2015-08-31 11:30:00,79.32,79.34,79.24,79.29,6903.0,61.3568,61.3723,61.2949,61.3336,6903.0
2015-08-31 11:35:00,79.3,79.39,79.26,79.38,37820.0,61.3414,61.411,61.3104,61.4032,37820.0
2015-08-31 11:40:00,79.41,79.64,79.41,79.61,30758.0,61.4264,61.6044,61.4264,61.5812,30758.0
2015-08-31 11:45:00,79.62,79.62,79.5,79.51,10795.0,61.5889,61.5889,61.4961,61.5038,10795.0
2015-08-31 11:50:00,79.49,79.49,79.38,79.47,5771.0,61.4883,61.4883,61.4032,61.4729,5771.0
2015-08-31 11:55:00,79.44,79.45,79.35,79.44,5970.0,61.4497,61.4574,61.38,61.4497,5970.0
2015-08-31 12:00:00,79.46,79.52,79.45,79.51,2129.0,61.4651,61.5115,61.4574,61.5038,2129.0
2015-08-31 12:05:00,79.53,79.53,79.47,79.47,3629.0,61.5193,61.5193,61.4729,61.4729,3629.0
2015-08-31 12:10:00,79.42,79.46,79.38,79.43,3558.0,61.4342,61.4651,61.4032,61.4419,3558.0
2015-08-31 12:15:00,79.41,79.48,79.4,79.48,5362.0,61.4264,61.4806,61.4187,61.4806,5362.0
2015-08-31 12:20:00,79.48,79.5,79.44,79.47,29014.0,61.4806,61.4961,61.4497,61.4729,29014.0
2015-08-31 12:25:00,79.5,79.57,79.5,79.55,7240.0,61.4961,61.5502,61.4961,61.5347,7240.0
2015-08-31 12:30:00,79.55,79.59,79.51,79.52,60168.0,61.5347,61.5657,61.5038,61.5115,60168.0
2015-08-31 12:35:00,79.5,79.54,79.48,79.53,7529.0,61.4961,61.527,61.4806,61.5193,7529.0
2015-08-31 12:40:00,79.55,79.55,79.47,79.53,7500.0,61.5347,61.5347,61.4729,61.5193,7500.0
2015-08-31 12:45:00,79.53,79.53,79.49,79.52,2331.0,61.5193,61.5193,61.4883,61.5115,2331.0
2015-08-31 12:50:00,79.53,79.58,79.48,79.58,9686.0,61.5193,61.5579,61.4806,61.5579,9686.0
2015-08-31 12:55:00,79.58,79.59,79.46,79.46,4732.0,61.5579,61.5657,61.4651,61.4651,4732.0
2015-08-31 13:00:00,79.46,79.51,79.46,79.47,3505.0,61.4651,61.5038,61.4651,61.4729,3505.0
2015-08-31 13:05:00,79.47,79.54,79.47,79.52,4358.0,61.4729,61.527,61.4729,61.5115,4358.0
2015-08-31 13:10:00,79.53,79.55,79.49,79.5,6274.0,61.5193,61.5347,61.4883,61.4961,6274.0
2015-08-31 13:15:00,79.5,79.53,79.48,79.51,10076.0,61.4961,61.5193,61.4806,61.5038,10076.0
2015-08-31 13:20:00,79.5,79.5,79.35,79.39,7031.0,61.4961,61.4961,61.38,61.411,7031.0
2015-08-31 13:25:00,79.41,79.45,79.4,79.41,6314.0,61.4264,61.4574,61.4187,61.4264,6314.0
2015-08-31 13:30:00,79.41,79.43,79.27,79.29,13372.0,61.4264,61.4419,61.3182,61.3336,13372.0
2015-08-31 13:35:00,79.29,79.35,79.28,79.33,11673.0,61.3336,61.38,61.3259,61.3646,11673.0
2015-08-31 13:40:00,79.33,79.37,79.3,79.36,19577.0,61.3646,61.3955,61.3414,61.3878,19577.0
2015-08-31 13:45:00,79.37,79.37,79.3,79.31,2846.0,61.3955,61.3955,61.3414,61.3491,2846.0
2015-08-31 13:50:00,79.3,79.38,79.29,79.38,21384.0,61.3414,61.4032,61.3336,61.4032,21384.0
2015-08-31 13:55:00,79.37,79.39,79.33,79.36,8820.0,61.3955,61.411,61.3646,61.3878,8820.0
2015-08-31 14:00:00,79.37,79.44,79.34,79.34,23161.0,61.3955,61.4497,61.3723,61.3723,23161.0
2015-08-31 14:05:00,79.35,79.35,79.27,79.29,10463.0,61.38,61.38,61.3182,61.3336,10463.0
2015-08-31 14:10:00,79.27,79.27,79.18,79.19,8417.0,61.3182,61.3182,61.2485,61.2563,8417.0
2015-08-31 14:15:00,79.19,79.2,79.14,79.19,12113.0,61.2563,61.264,61.2176,61.2563,12113.0
2015-08-31 14:20:00,79.16,79.29,79.16,79.28,26147.0,61.2331,61.3336,61.2331,61.3259,26147.0
2015-08-31 14:25:00,79.26,79.34,79.25,79.3,9450.0,61.3104,61.3723,61.3027,61.3414,9450.0
2015-08-31 14:30:00,79.29,79.38,79.27,79.35,29032.0,61.3336,61.4032,61.3182,61.38,29032.0
2015-08-31 14:35:00,79.34,79.35,79.26,79.27,25687.0,61.3723,61.38,61.3104,61.3182,25687.0
2015-08-31 14:40:00,79.27,79.3,79.25,79.26,12546.0,61.3182,61.3414,61.3027,61.3104,12546.0
2015-08-31 14:45:00,79.25,79.25,79.18,79.2,8632.0,61.3027,61.3027,61.2485,61.264,8632.0
2015-08-31 14:50:00,79.18,79.18,79.08,79.08,50722.0,61.2485,61.2485,61.1712,61.1712,50722.0
2015-08-31 14:55:00,79.09,79.13,79.08,79.11,115773.0,61.1789,61.2099,61.1712,61.1944,115773.0
2015-08-31 15:00:00,79.11,79.23,79.11,79.2,465339.0,61.1944,61.2872,61.1944,61.264,465339.0
2015-08-31 15:05:00,79.2,79.36,79.19,79.34,17605.0,61.264,61.3878,61.2563,61.3723,17605.0
2015-08-31 15:10:00,79.34,79.35,79.31,79.32,10116.0,61.3723,61.38,61.3491,61.3568,10116.0
2015-08-31 15:15:00,79.32,79.32,79.19,79.19,45328.0,61.3568,61.3568,61.2563,61.2563,45328.0
2015-08-31 15:20:00,79.17,79.26,79.13,79.26,28896.0,61.2408,61.3104,61.2099,61.3104,28896.0
2015-08-31 15:25:00,79.25,79.25,79.16,79.18,28581.0,61.3027,61.3027,61.2331,61.2485,28581.0
2015-08-31 15:30:00,79.19,79.45,79.19,79.39,18218.0,61.2563,61.4574,61.2563,61.411,18218.0
2015-08-31 15:35:00,79.38,79.38,79.26,79.26,39690.0,61.4032,61.4032,61.3104,61.3104,39690.0
2015-08-31 15:40:00,79.27,79.47,79.27,79.46,23693.0,61.3182,61.4729,61.3182,61.4651,23693.0
2015-08-31 15:45:00,79.47,79.52,79.38,79.42,25049.0,61.4729,61.5115,61.4032,61.4342,25049.0
2015-08-31 15:50:00,79.44,79.47,79.39,79.46,9403.0,61.4497,61.4729,61.411,61.4651,9403.0
2015-08-31 15:55:00,79.46,79.47,79.27,79.27,51030.0,61.4651,61.4729,61.3182,61.3182,51030.0
2015-09-01 09:30:00,77.51,77.64,77.48,77.51,27484.0,59.9567,60.0573,59.9335,59.9567,27484.0
2015-09-01 09:35:00,77.5,77.7,77.5,77.7,18650.0,59.949,60.1037,59.949,60.1037,18650.0
2015-09-01 09:40:00,77.66,77.69,77.52,77.69,9095.0,60.0728,60.096,59.9645,60.096,9095.0
2015-09-01 09:45:00,77.74,77.96,77.71,77.74,33108.0,60.1346,60.3048,60.1114,60.1346,33108.0
2015-09-01 09:50:00,77.72,77.84,77.62,77.73,7684.0,60.1192,60.212,60.0418,60.1269,7684.0
2015-09-01 09:55:00,77.71,77.74,77.54,77.61,14511.0,60.1114,60.1346,59.9799,60.0341,14511.0
2015-09-01 10:00:00,77.59,77.59,77.34,77.34,20466.0,60.0186,60.0186,59.8252,59.8252,20466.0
2015-09-01 10:05:00,77.29,77.41,77.26,77.38,27313.0,59.7865,59.8794,59.7633,59.8562,27313.0
2015-09-01 10:10:00,77.36,77.45,77.36,77.39,5708.0,59.8407,59.9103,59.8407,59.8639,5708.0
2015-09-01 10:15:00,77.38,77.56,77.38,77.41,6108.0,59.8562,59.9954,59.8562,59.8794,6108.0
2015-09-01 10:20:00,77.42,77.45,77.35,77.38,3819.0,59.8871,59.9103,59.833,59.8562,3819.0
2015-09-01 10:25:00,77.47,77.64,77.46,77.64,9756.0,59.9258,60.0573,59.9181,60.0573,9756.0
2015-09-01 10:30:00,77.64,77.65,77.5,77.62,33287.0,60.0573,60.065,59.949,60.0418,33287.0
2015-09-01 10:35:00,77.64,77.8,77.62,77.64,15594.0,60.0573,60.1811,60.0418,60.0573,15594.0
2015-09-01 10:40:00,77.66,77.67,77.45,77.45,6195.0,60.0728,60.0805,59.9103,59.9103,6195.0
2015-09-01 10:45:00,77.47,77.55,77.39,77.48,6762.0,59.9258,59.9877,59.8639,59.9335,6762.0
2015-09-01 10:50:00,77.46,77.47,77.34,77.39,13957.0,59.9181,59.9258,59.8252,59.8639,13957.0
2015-09-01 10:55:00,77.4,77.46,77.31,77.45,22317.0,59.8716,59.9181,59.802,59.9103,22317.0
2015-09-01 11:00:00,77.46,77.51,77.33,77.41,9511.0,59.9181,59.9567,59.8175,59.8794,9511.0
2015-09-01 11:05:00,77.42,77.51,77.4,77.5,9653.0,59.8871,59.9567,59.8716,59.949,9653.0
2015-09-01 11:10:00,77.56,77.67,77.55,77.64,17555.0,59.9954,60.0805,59.9877,60.0573,17555.0
2015-09-01 11:15:00,77.61,77.74,77.58,77.69,14063.0,60.0341,60.1346,60.0109,60.096,14063.0
2015-09-01 11:20:00,77.66,77.77,77.65,77.74,19729.0,60.0728,60.1578,60.065,60.1346,19729.0
2015-09-01 11:25:00,77.71,77.72,77.59,77.59,12831.0,60.1114,60.1192,60.0186,60.0186,12831.0
2015-09-01 11:30:00,77.59,77.66,77.53,77.63,7285.0,60.0186,60.0728,59.9722,60.0496,7285.0
2015-09-01 11:35:00,77.64,77.7,77.55,77.62,11736.0,60.0573,60.1037,59.9877,60.0418,11736.0
2015-09-01 11:40:00,77.62,77.62,77.52,77.54,7440.0,60.0418,60.0418,59.9645,59.9799,7440.0
2015-09-01 11:45:00,77.57,77.61,77.49,77.61,18928.0,60.0031,60.0341,59.9413,60.0341,18928.0
2015-09-01 11:50:00,77.62,77.67,77.52,77.62,5437.0,60.0418,60.0805,59.9645,60.0418,5437.0
2015-09-01 11:55:00,77.63,77.67,77.51,77.54,7989.0,60.0496,60.0805,59.9567,59.9799,7989.0
2015-09-01 12:00:00,77.54,77.62,77.41,77.44,8311.0,59.9799,60.0418,59.8794,59.9026,8311.0
2015-09-01 12:05:00,77.42,77.44,77.38,77.43,5028.0,59.8871,59.9026,59.8562,59.8948,5028.0
2015-09-01 12:10:00,77.39,77.47,77.39,77.46,3208.0,59.8639,59.9258,59.8639,59.9181,3208.0
2015-09-01 12:15:00,77.5,77.56,77.48,77.55,5379.0,59.949,59.9954,59.9335,59.9877,5379.0
2015-09-01 12:20:00,77.55,77.55,77.42,77.45,4284.0,59.9877,59.9877,59.8871,59.9103,4284.0
2015-09-01 12:25:00,77.46,77.46,77.32,77.34,9978.0,59.9181,59.9181,59.8098,59.8252,9978.0
2015-09-01 12:30:00,77.32,77.38,77.26,77.37,12496.0,59.8098,59.8562,59.7633,59.8484,12496.0
2015-09-01 12:35:00,77.36,77.38,77.31,77.35,11613.0,59.8407,59.8562,59.802,59.833,11613.0
2015-09-01 12:40:00,77.36,77.38,77.06,77.2,24948.0,59.8407,59.8562,59.6086,59.7169,24948.0
2015-09-01 12:45:00,77.2,77.23,77.14,77.15,10128.0,59.7169,59.7401,59.6705,59.6783,10128.0
2015-09-01 12:50:00,77.17,77.17,77.07,77.17,8217.0,59.6937,59.6937,59.6164,59.6937,8217.0
2015-09-01 12:55:00,77.19,77.19,77.06,77.08,17520.0,59.7092,59.7092,59.6086,59.6241,17520.0
2015-09-01 13:00:00,77.07,77.37,77.06,77.33,34579.0,59.6164,59.8484,59.6086,59.8175,34579.0
2015-09-01 13:05:00,77.35,77.35,77.1,77.13,46204.0,59.833,59.833,59.6396,59.6628,46204.0
2015-09-01 13:10:00,77.09,77.16,76.99,77.03,18289.0,59.6318,59.686,59.5545,59.5854,18289.0
2015-09-01 13:15:00,77.02,77.21,77.0,77.05,34421.0,59.5777,59.7247,59.5622,59.6009,34421.0
2015-09-01 13:20:00,77.04,77.09,77.02,77.09,7419.0,59.5932,59.6318,59.5777,59.6318,7419.0
2015-09-01 13:25:00,77.08,77.29,77.06,77.24,33473.0,59.6241,59.7865,59.6086,59.7479,33473.0
2015-09-01 13:30:00,77.22,77.33,77.19,77.24,9770.0,59.7324,59.8175,59.7092,59.7479,9770.0
2015-09-01 13:35:00,77.24,77.29,77.17,77.2,22680.0,59.7479,59.7865,59.6937,59.7169,22680.0
2015-09-01 13:40:00,77.2,77.32,77.13,77.32,20011.0,59.7169,59.8098,59.6628,59.8098,20011.0
2015-09-01 13:45:00,77.32,77.33,77.26,77.27,24574.0,59.8098,59.8175,59.7633,59.7711,24574.0
2015-09-01 13:50:00,77.29,77.37,77.26,77.36,18753.0,59.7865,59.8484,59.7633,59.8407,18753.0
2015-09-01 13:55:00,77.34,77.35,77.29,77.34,8018.0,59.8252,59.833,59.7865,59.8252,8018.0
2015-09-01 14:00:00,77.28,77.29,77.19,77.27,17594.0,59.7788,59.7865,59.7092,59.7711,17594.0
2015-09-01 14:05:00,77.26,77.3,77.22,77.22,16260.0,59.7633,59.7943,59.7324,59.7324,16260.0
2015-09-01 14:10:00,77.22,77.22,77.14,77.2,8074.0,59.7324,59.7324,59.6705,59.7169,8074.0
2015-09-01 14:15:00,77.18,77.18,77.04,77.04,8430.0,59.7015,59.7015,59.5932,59.5932,8430.0
2015-09-01 14:20:00,77.01,77.18,77.01,77.15,7147.0,59.57,59.7015,59.57,59.6783,7147.0
2015-09-01 14:25:00,77.18,77.2,77.1,77.1,8483.0,59.7015,59.7169,59.6396,59.6396,8483.0
2015-09-01 14:30:00,77.08,77.3,77.08,77.28,9940.0,59.6241,59.7943,59.6241,59.7788,9940.0
2015-09-01 14:35:00,77.25,77.44,77.24,77.42,13660.0,59.7556,59.9026,59.7479,59.8871,13660.0
2015-09-01 14:40:00,77.45,77.45,77.24,77.24,10639.0,59.9103,59.9103,59.7479,59.7479,10639.0
2015-09-01 14:45:00,77.23,77.31,77.22,77.22,16289.0,59.7401,59.802,59.7324,59.7324,16289.0
2015-09-01 14:50:00,77.25,77.39,77.18,77.18,18585.0,59.7556,59.8639,59.7015,59.7015,18585.0
2015-09-01 14:55:00,77.18,77.28,77.15,77.17,20122.0,59.7015,59.7788,59.6783,59.6937,20122.0
2015-09-01 15:00:00,77.19,77.24,77.03,77.1,22848.0,59.7092,59.7479,59.5854,59.6396,22848.0
2015-09-01 15:05:00,77.07,77.16,76.99,77.12,19544.0,59.6164,59.686,59.5545,59.655,19544.0
2015-09-01 15:10:00,77.09,77.2,77.02,77.16,38481.0,59.6318,59.7169,59.5777,59.686,38481.0
2015-09-01 15:15:00,77.16,77.17,77.03,77.05,51107.0,59.686,59.6937,59.5854,59.6009,51107.0
2015-09-01 15:20:00,77.06,77.15,77.01,77.1,20989.0,59.6086,59.6783,59.57,59.6396,20989.0
2015-09-01 15:25:00,77.11,77.12,76.87,76.89,50952.0,59.6473,59.655,59.4617,59.4771,50952.0
2015-09-01 15:30:00,76.87,76.95,76.86,76.89,13367.0,59.4617,59.5235,59.4539,59.4771,13367.0
2015-09-01 15:35:00,76.9,76.9,76.72,76.75,15203.0,59.4849,59.4849,59.3456,59.3688,15203.0
2015-09-01 15:40:00,76.77,76.77,76.44,76.62,54414.0,59.3843,59.3843,59.129,59.2683,54414.0
2015-09-01 15:45:00,76.62,76.83,76.57,76.74,56694.0,59.2683,59.4307,59.2296,59.3611,56694.0
2015-09-01 15:50:00,76.74,76.9,76.71,76.86,40049.0,59.3611,59.4849,59.3379,59.4539,40049.0
2015-09-01 15:55:00,76.81,77.14,76.78,76.89,55169.0,59.4153,59.6705,59.392,59.4771,55169.0
2015-09-02 09:30:00,77.63,78.18,77.63,77.75,15439.0,60.0496,60.475,60.0496,60.1424,15439.0
2015-09-02 09:35:00,77.73,77.82,77.63,77.75,13240.0,60.1269,60.1965,60.0496,60.1424,13240.0
2015-09-02 09:40:00,77.82,77.85,77.64,77.64,7055.0,60.1965,60.2197,60.0573,60.0573,7055.0
2015-09-02 09:45:00,77.59,77.67,77.59,77.64,3330.0,60.0186,60.0805,60.0186,60.0573,3330.0
2015-09-02 09:50:00,77.7,77.82,77.69,77.82,42468.0,60.1037,60.1965,60.096,60.1965,42468.0
2015-09-02 09:55:00,77.79,77.79,77.63,77.66,2228.0,60.1733,60.1733,60.0496,60.0728,2228.0
2015-09-02 10:00:00,77.59,77.72,77.56,77.58,6427.0,60.0186,60.1192,59.9954,60.0109,6427.0
2015-09-02 10:05:00,77.61,77.71,77.61,77.68,7879.0,60.0341,60.1114,60.0341,60.0882,7879.0
2015-09-02 10:10:00,77.64,77.68,77.54,77.68,8043.0,60.0573,60.0882,59.9799,60.0882,8043.0
2015-09-02 10:15:00,77.62,77.69,77.37,77.37,8323.0,60.0418,60.096,59.8484,59.8484,8323.0
2015-09-02 10:20:00,77.37,77.44,77.35,77.44,12641.0,59.8484,59.9026,59.833,59.9026,12641.0
2015-09-02 10:25:00,77.45,77.48,77.29,77.31,19805.0,59.9103,59.9335,59.7865,59.802,19805.0
2015-09-02 10:30:00,77.3,77.3,77.17,77.29,13822.0,59.7943,59.7943,59.6937,59.7865,13822.0
2015-09-02 10:35:00,77.33,77.35,77.23,77.24,31014.0,59.8175,59.833,59.7401,59.7479,31014.0
2015-09-02 10:40:00,77.24,77.34,77.24,77.28,7887.0,59.7479,59.8252,59.7479,59.7788,7887.0
2015-09-02 10:45:00,77.27,77.31,77.12,77.13,10113.0,59.7711,59.802,59.655,59.6628,10113.0
2015-09-02 10:50:00,77.17,77.22,77.16,77.16,13735.0,59.6937,59.7324,59.686,59.686,13735.0
2015-09-02 10:55:00,77.18,77.32,77.18,77.29,11355.0,59.7015,59.8098,59.7015,59.7865,11355.0
2015-09-02 11:00:00,77.28,77.4,77.28,77.34,12215.0,59.7788,59.8716,59.7788,59.8252,12215.0
2015-09-02 11:05:00,77.35,77.41,77.31,77.35,10660.0,59.833,59.8794,59.802,59.833,10660.0
2015-09-02 11:10:00,77.38,77.4,77.31,77.32,29652.0,59.8562,59.8716,59.802,59.8098,29652.0
2015-09-02 11:15:00,77.31,77.48,77.26,77.45,11690.0,59.802,59.9335,59.7633,59.9103,11690.0
2015-09-02 11:20:00,77.44,77.55,77.41,77.52,29757.0,59.9026,59.9877,59.8794,59.9645,29757.0
2015-09-02 11:25:00,77.53,77.57,77.45,77.48,11561.0,59.9722,60.0031,59.9103,59.9335,11561.0
2015-09-02 11:30:00,77.47,77.49,77.38,77.39,6255.0,59.9258,59.9413,59.8562,59.8639,6255.0
2015-09-02 11:35:00,77.36,77.36,77.26,77.28,22622.0,59.8407,59.8407,59.7633,59.7788,22622.0
2015-09-02 11:40:00,77.28,77.36,77.27,77.36,58134.0,59.7788,59.8407,59.7711,59.8407,58134.0
2015-09-02 11:45:00,77.36,77.38,77.27,77.27,7460.0,59.8407,59.8562,59.7711,59.7711,7460.0
2015-09-02 11:50:00,77.23,77.27,77.12,77.15,17437.0,59.7401,59.7711,59.655,59.6783,17437.0
2015-09-02 11:55:00,77.13,77.2,77.09,77.2,7025.0,59.6628,59.7169,59.6318,59.7169,7025.0
2015-09-02 12:00:00,77.17,77.24,77.16,77.18,5411.0,59.6937,59.7479,59.686,59.7015,5411.0
2015-09-02 12:05:00,77.17,77.2,77.12,77.15,8941.0,59.6937,59.7169,59.655,59.6783,8941.0
2015-09-02 12:10:00,77.15,77.19,77.12,77.19,2926.0,59.6783,59.7092,59.655,59.7092,2926.0
2015-09-02 12:15:00,77.21,77.23,77.15,77.19,3580.0,59.7247,59.7401,59.6783,59.7092,3580.0
2015-09-02 12:20:00,77.2,77.29,77.19,77.29,3841.0,59.7169,59.7865,59.7092,59.7865,3841.0
2015-09-02 12:25:00,77.28,77.37,77.27,77.34,41872.0,59.7788,59.8484,59.7711,59.8252,41872.0
2015-09-02 12:30:00,77.34,77.4,77.32,77.35,36579.0,59.8252,59.8716,59.8098,59.833,36579.0
2015-09-02 12:35:00,77.35,77.45,77.33,77.45,3864.0,59.833,59.9103,59.8175,59.9103,3864.0
2015-09-02 12:40:00,77.46,77.54,77.4,77.54,6461.0,59.9181,59.9799,59.8716,59.9799,6461.0
2015-09-02 12:45:00,77.54,77.63,77.48,77.61,16965.0,59.9799,60.0496,59.9335,60.0341,16965.0
2015-09-02 12:50:00,77.59,77.6,77.47,77.51,6744.0,60.0186,60.0263,59.9258,59.9567,6744.0
2015-09-02 12:55:00,77.52,77.68,77.51,77.65,3433.0,59.9645,60.0882,59.9567,60.065,3433.0
2015-09-02 13:00:00,77.67,77.68,77.56,77.58,17621.0,60.0805,60.0882,59.9954,60.0109,17621.0
2015-09-02 13:05:00,77.59,77.62,77.53,77.59,56423.0,60.0186,60.0418,59.9722,60.0186,56423.0
2015-09-02 13:10:00,77.6,77.67,77.6,77.64,15276.0,60.0263,60.0805,60.0263,60.0573,15276.0
2015-09-02 13:15:00,77.61,77.62,77.57,77.58,75618.0,60.0341,60.0418,60.0031,60.0109,75618.0
2015-09-02 13:20:00,77.57,77.73,77.55,77.69,20605.0,60.0031,60.1269,59.9877,60.096,20605.0
2015-09-02 13:25:00,77.7,77.78,77.66,77.77,7131.0,60.1037,60.1656,60.0728,60.1578,7131.0
2015-09-02 13:30:00,77.76,77.76,77.66,77.68,4981.0,60.1501,60.1501,60.0728,60.0882,4981.0
2015-09-02 13:35:00,77.68,77.69,77.57,77.6,54454.0,60.0882,60.096,60.0031,60.0263,54454.0
2015-09-02 13:40:00,77.62,77.68,77.6,77.64,8433.0,60.0418,60.0882,60.0263,60.0573,8433.0
2015-09-02 13:45:00,77.66,77.7,77.64,77.67,9995.0,60.0728,60.1037,60.0573,60.0805,9995.0
2015-09-02 13:50:00,77.66,77.67,77.56,77.64,8212.0,60.0728,60.0805,59.9954,60.0573,8212.0
2015-09-02 13:55:00,77.63,77.67,77.62,77.64,5644.0,60.0496,60.0805,60.0418,60.0573,5644.0
2015-09-02 14:00:00,77.62,77.73,77.52,77.59,17157.0,60.0418,60.1269,59.9645,60.0186,17157.0
2015-09-02 14:05:00,77.58,77.7,77.58,77.64,38184.0,60.0109,60.1037,60.0109,60.0573,38184.0
2015-09-02 14:10:00,77.66,77.81,77.66,77.73,19441.0,60.0728,60.1888,60.0728,60.1269,19441.0
2015-09-02 14:15:00,77.74,77.81,77.71,77.74,89474.0,60.1346,60.1888,60.1114,60.1346,89474.0
2015-09-02 14:20:00,77.71,77.76,77.7,77.75,36742.0,60.1114,60.1501,60.1037,60.1424,36742.0
2015-09-02 14:25:00,77.76,77.81,77.68,77.72,117578.0,60.1501,60.1888,60.0882,60.1192,117578.0
2015-09-02 14:30:00,77.73,77.75,77.63,77.72,110459.0,60.1269,60.1424,60.0496,60.1192,110459.0
2015-09-02 14:35:00,77.73,77.74,77.57,77.58,21549.0,60.1269,60.1346,60.0031,60.0109,21549.0
2015-09-02 14:40:00,77.6,77.61,77.44,77.47,8585.0,60.0263,60.0341,59.9026,59.9258,8585.0
2015-09-02 14:45:00,77.47,77.5,77.42,77.47,21578.0,59.9258,59.949,59.8871,59.9258,21578.0
2015-09-02 14:50:00,77.47,77.63,77.47,77.59,20065.0,59.9258,60.0496,59.9258,60.0186,20065.0
2015-09-02 14:55:00,77.59,77.65,77.55,77.63,42753.0,60.0186,60.065,59.9877,60.0496,42753.0
2015-09-02 15:00:00,77.61,77.74,77.61,77.71,15075.0,60.0341,60.1346,60.0341,60.1114,15075.0
2015-09-02 15:05:00,77.71,77.73,77.59,77.6,25949.0,60.1114,60.1269,60.0186,60.0263,25949.0
2015-09-02 15:10:00,77.61,77.67,77.49,77.49,75286.0,60.0341,60.0805,59.9413,59.9413,75286.0
2015-09-02 15:15:00,77.5,77.53,77.38,77.51,32627.0,59.949,59.9722,59.8562,59.9567,32627.0
2015-09-02 15:20:00,77.52,77.53,77.44,77.46,17888.0,59.9645,59.9722,59.9026,59.9181,17888.0
2015-09-02 15:25:00,77.49,77.65,77.49,77.63,15654.0,59.9413,60.065,59.9413,60.0496,15654.0
2015-09-02 15:30:00,77.63,77.68,77.59,77.61,19301.0,60.0496,60.0882,60.0186,60.0341,19301.0
2015-09-02 15:35:00,77.65,77.79,77.64,77.73,26538.0,60.065,60.1733,60.0573,60.1269,26538.0
2015-09-02 15:40:00,77.72,77.74,77.69,77.73,30115.0,60.1192,60.1346,60.096,60.1269,30115.0
2015-09-02 15:45:00,77.73,77.82,77.72,77.73,25547.0,60.1269,60.1965,60.1192,60.1269,25547.0
2015-09-02 15:50:00,77.74,77.9,77.74,77.85,37747.0,60.1346,60.2584,60.1346,60.2197,37747.0
2015-09-02 15:55:00,77.85,78.11,77.85,78.11,87047.0,60.2197,60.4208,60.2197,60.4208,87047.0
2015-09-03 09:30:00,78.53,78.56,78.44,78.49,14653.0,60.7457,60.7689,60.6761,60.7148,14653.0
2015-09-03 09:35:00,78.6,78.63,78.52,78.63,6838.0,60.7999,60.8231,60.738,60.8231,6838.0
2015-09-03 09:40:00,78.67,78.8,78.65,78.8,8603.0,60.854,60.9546,60.8386,60.9546,8603.0
2015-09-03 09:45:00,78.77,78.85,78.74,78.78,5626.0,60.9314,60.9933,60.9082,60.9391,5626.0
2015-09-03 09:50:00,78.86,78.9,78.83,78.84,11605.0,61.001,61.0319,60.9778,60.9855,11605.0
2015-09-03 09:55:00,78.85,78.85,78.78,78.79,2855.0,60.9933,60.9933,60.9391,60.9469,2855.0
2015-09-03 10:00:00,78.81,78.85,78.7,78.74,2724.0,60.9623,60.9933,60.8772,60.9082,2724.0
2015-09-03 10:05:00,78.74,78.91,78.73,78.91,8236.0,60.9082,61.0397,60.9004,61.0397,8236.0
2015-09-03 10:10:00,78.91,78.91,78.84,78.88,3619.0,61.0397,61.0397,60.9855,61.0165,3619.0
2015-09-03 10:15:00,78.92,79.02,78.9,79.02,12920.0,61.0474,61.1248,61.0319,61.1248,12920.0
2015-09-03 10:20:00,79.02,79.05,79.0,79.02,4513.0,61.1248,61.148,61.1093,61.1248,4513.0
2015-09-03 10:25:00,79.03,79.12,79.03,79.09,7259.0,61.1325,61.2021,61.1325,61.1789,7259.0
2015-09-03 10:30:00,79.08,79.08,78.97,78.99,13182.0,61.1712,61.1712,61.0861,61.1016,13182.0
2015-09-03 10:35:00,78.99,79.07,78.99,79.02,8657.0,61.1016,61.1634,61.1016,61.1248,8657.0
2015-09-03 10:40:00,79.04,79.11,79.04,79.1,35669.0,61.1402,61.1944,61.1402,61.1866,35669.0
2015-09-03 10:45:00,79.12,79.12,79.04,79.11,11071.0,61.2021,61.2021,61.1402,61.1944,11071.0
2015-09-03 10:50:00,79.11,79.28,79.1,79.22,16153.0,61.1944,61.3259,61.1866,61.2795,16153.0
2015-09-03 10:55:00,79.22,79.29,79.21,79.29,3100.0,61.2795,61.3336,61.2717,61.3336,3100.0
2015-09-03 11:00:00,79.29,79.32,79.19,79.25,10893.0,61.3336,61.3568,61.2563,61.3027,10893.0
2015-09-03 11:05:00,79.24,79.32,79.19,79.24,11998.0,61.2949,61.3568,61.2563,61.2949,11998.0
2015-09-03 11:10:00,79.27,79.28,79.13,79.14,10510.0,61.3182,61.3259,61.2099,61.2176,10510.0
2015-09-03 11:15:00,79.16,79.17,79.08,79.11,10595.0,61.2331,61.2408,61.1712,61.1944,10595.0
2015-09-03 11:20:00,79.13,79.14,79.04,79.04,83309.0,61.2099,61.2176,61.1402,61.1402,83309.0
2015-09-03 11:25:00,79.05,79.1,79.03,79.05,5970.0,61.148,61.1866,61.1325,61.148,5970.0
2015-09-03 11:30:00,79.07,79.07,78.97,78.98,5865.0,61.1634,61.1634,61.0861,61.0938,5865.0
2015-09-03 11:35:00,78.99,79.03,78.95,78.96,8384.0,61.1016,61.1325,61.0706,61.0784,8384.0
2015-09-03 11:40:00,78.96,79.03,78.96,79.01,12252.0,61.0784,61.1325,61.0784,61.117,12252.0
2015-09-03 11:45:00,79.01,79.02,78.92,78.95,9052.0,61.117,61.1248,61.0474,61.0706,9052.0
2015-09-03 11:50:00,78.95,78.95,78.88,78.91,5743.0,61.0706,61.0706,61.0165,61.0397,5743.0
2015-09-03 11:55:00,78.91,78.97,78.88,78.97,7567.0,61.0397,61.0861,61.0165,61.0861,7567.0
2015-09-03 12:00:00,78.96,78.98,78.94,78.97,6446.0,61.0784,61.0938,61.0629,61.0861,6446.0
2015-09-03 12:05:00,78.98,79.02,78.97,79.01,7532.0,61.0938,61.1248,61.0861,61.117,7532.0
2015-09-03 12:10:00,78.99,78.99,78.88,78.92,8512.0,61.1016,61.1016,61.0165,61.0474,8512.0
2015-09-03 12:15:00,78.92,78.96,78.91,78.96,5451.0,61.0474,61.0784,61.0397,61.0784,5451.0
2015-09-03 12:20:00,78.98,78.99,78.9,78.93,3115.0,61.0938,61.1016,61.0319,61.0551,3115.0
2015-09-03 12:25:00,78.92,78.94,78.88,78.94,4525.0,61.0474,61.0629,61.0165,61.0629,4525.0
2015-09-03 12:30:00,78.92,78.93,78.78,78.81,7550.0,61.0474,61.0551,60.9391,60.9623,7550.0
2015-09-03 12:35:00,78.82,78.84,78.74,78.74,60260.0,60.9701,60.9855,60.9082,60.9082,60260.0
2015-09-03 12:40:00,78.73,78.76,78.67,78.76,26186.0,60.9004,60.9236,60.854,60.9236,26186.0
2015-09-03 12:45:00,78.75,78.8,78.75,78.76,9992.0,60.9159,60.9546,60.9159,60.9236,9992.0
2015-09-03 12:50:00,78.78,78.8,78.7,78.78,8017.0,60.9391,60.9546,60.8772,60.9391,8017.0
2015-09-03 12:55:00,78.75,78.77,78.69,78.71,9629.0,60.9159,60.9314,60.8695,60.885,9629.0
2015-09-03 13:00:00,78.71,78.71,78.67,78.68,8425.0,60.885,60.885,60.854,60.8618,8425.0
2015-09-03 13:05:00,78.68,78.68,78.42,78.45,14228.0,60.8618,60.8618,60.6606,60.6839,14228.0
2015-09-03 13:10:00,78.39,78.5,78.39,78.48,29673.0,60.6374,60.7225,60.6374,60.7071,29673.0
2015-09-03 13:15:00,78.46,78.57,78.46,78.57,10357.0,60.6916,60.7767,60.6916,60.7767,10357.0
2015-09-03 13:20:00,78.59,78.62,78.54,78.62,21799.0,60.7921,60.8154,60.7535,60.8154,21799.0
2015-09-03 13:25:00,78.61,78.73,78.6,78.68,6356.0,60.8076,60.9004,60.7999,60.8618,6356.0
2015-09-03 13:30:00,78.67,78.67,78.54,78.61,13852.0,60.854,60.854,60.7535,60.8076,13852.0
2015-09-03 13:35:00,78.62,78.63,78.54,78.57,64901.0,60.8154,60.8231,60.7535,60.7767,64901.0
2015-09-03 13:40:00,78.56,78.56,78.46,78.5,10565.0,60.7689,60.7689,60.6916,60.7225,10565.0
2015-09-03 13:45:00,78.52,78.61,78.52,78.61,21020.0,60.738,60.8076,60.738,60.8076,21020.0
2015-09-03 13:50:00,78.6,78.6,78.41,78.5,22912.0,60.7999,60.7999,60.6529,60.7225,22912.0
2015-09-03 13:55:00,78.54,78.54,78.38,78.38,9065.0,60.7535,60.7535,60.6297,60.6297,9065.0
2015-09-03 14:00:00,78.36,78.42,78.31,78.42,18797.0,60.6142,60.6606,60.5756,60.6606,18797.0
2015-09-03 14:05:00,78.39,78.48,78.27,78.27,12341.0,60.6374,60.7071,60.5446,60.5446,12341.0
2015-09-03 14:10:00,78.28,78.37,78.28,78.31,17685.0,60.5524,60.622,60.5524,60.5756,17685.0
2015-09-03 14:15:00,78.32,78.44,78.32,78.42,19129.0,60.5833,60.6761,60.5833,60.6606,19129.0
2015-09-03 14:20:00,78.42,78.42,78.35,78.41,15046.0,60.6606,60.6606,60.6065,60.6529,15046.0
2015-09-03 14:25:00,78.41,78.52,78.41,78.52,28655.0,60.6529,60.738,60.6529,60.738,28655.0
2015-09-03 14:30:00,78.52,78.56,78.48,78.49,18726.0,60.738,60.7689,60.7071,60.7148,18726.0
2015-09-03 14:35:00,78.48,78.62,78.45,78.62,11009.0,60.7071,60.8154,60.6839,60.8154,11009.0
2015-09-03 14:40:00,78.63,78.69,78.55,78.66,36366.0,60.8231,60.8695,60.7612,60.8463,36366.0
2015-09-03 14:45:00,78.7,78.7,78.6,78.65,10974.0,60.8772,60.8772,60.7999,60.8386,10974.0
2015-09-03 14:50:00,78.61,78.64,78.55,78.59,14693.0,60.8076,60.8308,60.7612,60.7921,14693.0
2015-09-03 14:55:00,78.59,78.6,78.48,78.55,32899.0,60.7921,60.7999,60.7071,60.7612,32899.0
2015-09-03 15:00:00,78.56,78.63,78.56,78.59,18257.0,60.7689,60.8231,60.7689,60.7921,18257.0
2015-09-03 15:05:00,78.58,78.62,78.39,78.39,42800.0,60.7844,60.8154,60.6374,60.6374,42800.0
2015-09-03 15:10:00,78.41,78.57,78.4,78.57,30283.0,60.6529,60.7767,60.6452,60.7767,30283.0
2015-09-03 15:15:00,78.57,78.57,78.45,78.48,13175.0,60.7767,60.7767,60.6839,60.7071,13175.0
2015-09-03 15:20:00,78.49,78.56,78.44,78.45,21083.0,60.7148,60.7689,60.6761,60.6839,21083.0
2015-09-03 15:25:00,78.44,78.45,78.34,78.39,48590.0,60.6761,60.6839,60.5988,60.6374,48590.0
2015-09-03 15:30:00,78.38,78.41,78.3,78.35,46253.0,60.6297,60.6529,60.5678,60.6065,46253.0
2015-09-03 15:35:00,78.35,78.37,78.15,78.25,76299.0,60.6065,60.622,60.4518,60.5291,76299.0
2015-09-03 15:40:00,78.26,78.36,78.17,78.29,82502.0,60.5369,60.6142,60.4673,60.5601,82502.0
2015-09-03 15:45:00,78.3,78.55,78.3,78.42,74025.0,60.5678,60.7612,60.5678,60.6606,74025.0
2015-09-03 15:50:00,78.42,78.53,78.4,78.49,70501.0,60.6606,60.7457,60.6452,60.7148,70501.0
2015-09-03 15:55:00,78.5,78.63,78.38,78.38,212295.0,60.7225,60.8231,60.6297,60.6297,212295.0
2015-09-04 09:30:00,77.61,77.63,77.23,77.37,21624.0,60.0341,60.0496,59.7401,59.8484,21624.0
2015-09-04 09:35:00,77.38,77.52,77.37,77.46,14236.0,59.8562,59.9645,59.8484,59.9181,14236.0
2015-09-04 09:40:00,77.45,77.55,77.43,77.52,13904.0,59.9103,59.9877,59.8948,59.9645,13904.0
2015-09-04 09:45:00,77.55,77.55,77.3,77.33,23836.0,59.9877,59.9877,59.7943,59.8175,23836.0
2015-09-04 09:50:00,77.28,77.28,77.05,77.08,44200.0,59.7788,59.7788,59.6009,59.6241,44200.0
2015-09-04 09:55:00,77.11,77.18,77.1,77.17,6300.0,59.6473,59.7015,59.6396,59.6937,6300.0
2015-09-04 10:00:00,77.16,77.28,77.09,77.28,6449.0,59.686,59.7788,59.6318,59.7788,6449.0
2015-09-04 10:05:00,77.25,77.25,77.17,77.25,2587.0,59.7556,59.7556,59.6937,59.7556,2587.0
2015-09-04 10:10:00,77.27,77.3,77.2,77.24,6335.0,59.7711,59.7943,59.7169,59.7479,6335.0
2015-09-04 10:15:00,77.25,77.33,77.19,77.22,5574.0,59.7556,59.8175,59.7092,59.7324,5574.0
2015-09-04 10:20:00,77.22,77.35,77.2,77.29,10465.0,59.7324,59.833,59.7169,59.7865,10465.0
2015-09-04 10:25:00,77.29,77.38,77.24,77.37,8043.0,59.7865,59.8562,59.7479,59.8484,8043.0
2015-09-04 10:30:00,77.37,77.49,77.36,77.38,17815.0,59.8484,59.9413,59.8407,59.8562,17815.0
2015-09-04 10:35:00,77.39,77.41,77.33,77.4,8631.0,59.8639,59.8794,59.8175,59.8716,8631.0
2015-09-04 10:40:00,77.43,77.45,77.26,77.31,50997.0,59.8948,59.9103,59.7633,59.802,50997.0
2015-09-04 10:45:00,77.3,77.31,77.2,77.21,33604.0,59.7943,59.802,59.7169,59.7247,33604.0
2015-09-04 10:50:00,77.21,77.26,77.16,77.22,15220.0,59.7247,59.7633,59.686,59.7324,15220.0
2015-09-04 10:55:00,77.22,77.22,77.12,77.18,10882.0,59.7324,59.7324,59.655,59.7015,10882.0
2015-09-04 11:00:00,77.19,77.29,77.16,77.18,10727.0,59.7092,59.7865,59.686,59.7015,10727.0
2015-09-04 11:05:00,77.15,77.2,77.11,77.13,9266.0,59.6783,59.7169,59.6473,59.6628,9266.0
2015-09-04 11:10:00,77.11,77.17,77.08,77.16,18444.0,59.6473,59.6937,59.6241,59.686,18444.0
2015-09-04 11:15:00,77.18,77.23,77.18,77.19,9529.0,59.7015,59.7401,59.7015,59.7092,9529.0
2015-09-04 11:20:00,77.18,77.2,77.13,77.2,5773.0,59.7015,59.7169,59.6628,59.7169,5773.0
2015-09-04 11:25:00,77.19,77.22,77.13,77.19,19130.0,59.7092,59.7324,59.6628,59.7092,19130.0
2015-09-04 11:30:00,77.17,77.17,77.03,77.09,30410.0,59.6937,59.6937,59.5854,59.6318,30410.0
2015-09-04 11:35:00,77.08,77.11,77.04,77.06,22929.0,59.6241,59.6473,59.5932,59.6086,22929.0
2015-09-04 11:40:00,77.06,77.14,77.06,77.14,5721.0,59.6086,59.6705,59.6086,59.6705,5721.0
2015-09-04 11:45:00,77.11,77.23,77.11,77.23,4560.0,59.6473,59.7401,59.6473,59.7401,4560.0
2015-09-04 11:50:00,77.24,77.25,77.16,77.16,9736.0,59.7479,59.7556,59.686,59.686,9736.0
2015-09-04 11:55:00,77.16,77.18,77.1,77.12,12252.0,59.686,59.7015,59.6396,59.655,12252.0
2015-09-04 12:00:00,77.11,77.13,77.06,77.09,28155.0,59.6473,59.6628,59.6086,59.6318,28155.0
2015-09-04 12:05:00,77.06,77.14,77.05,77.12,9547.0,59.6086,59.6705,59.6009,59.655,9547.0
2015-09-04 12:10:00,77.11,77.14,77.03,77.05,8151.0,59.6473,59.6705,59.5854,59.6009,8151.0
2015-09-04 12:15:00,77.06,77.16,77.05,77.06,9113.0,59.6086,59.686,59.6009,59.6086,9113.0
2015-09-04 12:20:00,77.06,77.08,77.01,77.01,8738.0,59.6086,59.6241,59.57,59.57,8738.0
2015-09-04 12:25:00,77.0,77.04,76.93,76.96,38989.0,59.5622,59.5932,59.5081,59.5313,38989.0
2015-09-04 12:30:00,76.95,77.06,76.91,77.06,11698.0,59.5235,59.6086,59.4926,59.6086,11698.0
2015-09-04 12:35:00,77.03,77.07,76.99,77.03,25463.0,59.5854,59.6164,59.5545,59.5854,25463.0
2015-09-04 12:40:00,77.02,77.02,76.94,76.97,14512.0,59.5777,59.5777,59.5158,59.539,14512.0
2015-09-04 12:45:00,76.95,77.03,76.91,77.03,12637.0,59.5235,59.5854,59.4926,59.5854,12637.0
2015-09-04 12:50:00,77.0,77.05,77.0,77.03,5018.0,59.5622,59.6009,59.5622,59.5854,5018.0
2015-09-04 12:55:00,77.02,77.02,76.94,76.95,5432.0,59.5777,59.5777,59.5158,59.5235,5432.0
2015-09-04 13:00:00,76.94,76.96,76.85,76.91,9446.0,59.5158,59.5313,59.4462,59.4926,9446.0
2015-09-04 13:05:00,76.91,76.96,76.87,76.9,7962.0,59.4926,59.5313,59.4617,59.4849,7962.0
2015-09-04 13:10:00,76.91,76.98,76.85,76.85,17119.0,59.4926,59.5468,59.4462,59.4462,17119.0
2015-09-04 13:15:00,76.86,76.94,76.86,76.89,17623.0,59.4539,59.5158,59.4539,59.4771,17623.0
2015-09-04 13:20:00,76.87,76.88,76.76,76.8,19822.0,59.4617,59.4694,59.3766,59.4075,19822.0
2015-09-04 13:25:00,76.8,76.87,76.79,76.86,16245.0,59.4075,59.4617,59.3998,59.4539,16245.0
2015-09-04 13:30:00,76.83,76.91,76.82,76.91,11275.0,59.4307,59.4926,59.423,59.4926,11275.0
2015-09-04 13:35:00,76.93,76.97,76.88,76.95,26985.0,59.5081,59.539,59.4694,59.5235,26985.0
2015-09-04 13:40:00,76.94,76.96,76.86,76.89,16184.0,59.5158,59.5313,59.4539,59.4771,16184.0
2015-09-04 13:45:00,76.88,76.94,76.88,76.9,4887.0,59.4694,59.5158,59.4694,59.4849,4887.0
2015-09-04 13:50:00,76.91,76.98,76.9,76.92,8054.0,59.4926,59.5468,59.4849,59.5003,8054.0
2015-09-04 13:55:00,76.9,76.94,76.86,76.88,6749.0,59.4849,59.5158,59.4539,59.4694,6749.0
2015-09-04 14:00:00,76.87,76.9,76.82,76.83,8230.0,59.4617,59.4849,59.423,59.4307,8230.0
2015-09-04 14:05:00,76.85,76.86,76.76,76.79,30622.0,59.4462,59.4539,59.3766,59.3998,30622.0
2015-09-04 14:10:00,76.78,76.87,76.77,76.87,22933.0,59.392,59.4617,59.3843,59.4617,22933.0
2015-09-04 14:15:00,76.85,76.87,76.78,76.8,24714.0,59.4462,59.4617,59.392,59.4075,24714.0
2015-09-04 14:20:00,76.8,76.82,76.71,76.71,13818.0,59.4075,59.423,59.3379,59.3379,13818.0
2015-09-04 14:25:00,76.72,76.78,76.67,76.76,17134.0,59.3456,59.392,59.307,59.3766,17134.0
2015-09-04 14:30:00,76.76,76.78,76.71,76.73,26901.0,59.3766,59.392,59.3379,59.3534,26901.0
2015-09-04 14:35:00,76.73,76.75,76.69,76.74,34862.0,59.3534,59.3688,59.3224,59.3611,34862.0
2015-09-04 14:40:00,76.75,76.84,76.75,76.84,11480.0,59.3688,59.4385,59.3688,59.4385,11480.0
2015-09-04 14:45:00,76.85,76.94,76.82,76.9,26332.0,59.4462,59.5158,59.423,59.4849,26332.0
2015-09-04 14:50:00,76.9,76.93,76.85,76.87,12748.0,59.4849,59.5081,59.4462,59.4617,12748.0
2015-09-04 14:55:00,76.88,76.96,76.84,76.96,26037.0,59.4694,59.5313,59.4385,59.5313,26037.0
2015-09-04 15:00:00,76.98,77.03,76.93,76.98,38556.0,59.5468,59.5854,59.5081,59.5468,38556.0
2015-09-04 15:05:00,76.97,77.09,76.97,77.01,15483.0,59.539,59.6318,59.539,59.57,15483.0
2015-09-04 15:10:00,77.02,77.02,76.9,76.98,25972.0,59.5777,59.5777,59.4849,59.5468,25972.0
2015-09-04 15:15:00,76.95,77.01,76.91,76.97,28553.0,59.5235,59.57,59.4926,59.539,28553.0
2015-09-04 15:20:00,76.96,77.02,76.91,76.96,20903.0,59.5313,59.5777,59.4926,59.5313,20903.0
2015-09-04 15:25:00,76.96,77.07,76.9,77.05,16778.0,59.5313,59.6164,59.4849,59.6009,16778.0
2015-09-04 15:30:00,77.08,77.24,77.0,77.19,39348.0,59.6241,59.7479,59.5622,59.7092,39348.0
2015-09-04 15:35:00,77.17,77.3,77.16,77.18,33989.0,59.6937,59.7943,59.686,59.7015,33989.0
2015-09-04 15:40:00,77.16,77.32,77.16,77.24,19400.0,59.686,59.8098,59.686,59.7479,19400.0
2015-09-04 15:45:00,77.25,77.5,77.25,77.47,48328.0,59.7556,59.949,59.7556,59.9258,48328.0
2015-09-04 15:50:00,77.48,77.48,77.24,77.33,36340.0,59.9335,59.9335,59.7479,59.8175,36340.0
2015-09-04 15:55:00,77.34,77.39,77.06,77.06,37473.0,59.8252,59.8639,59.6086,59.6086,37473.0
2015-09-08 09:30:00,78.42,78.42,78.0,78.37,78856.0,60.6606,60.6606,60.3358,60.622,78856.0
2015-09-08 09:35:00,78.38,78.5,78.34,78.39,5381.0,60.6297,60.7225,60.5988,60.6374,5381.0
2015-09-08 09:40:00,78.39,78.53,78.37,78.52,9356.0,60.6374,60.7457,60.622,60.738,9356.0
2015-09-08 09:45:00,78.54,78.55,78.5,78.54,4617.0,60.7535,60.7612,60.7225,60.7535,4617.0
2015-09-08 09:50:00,78.57,78.61,78.41,78.42,16796.0,60.7767,60.8076,60.6529,60.6606,16796.0
2015-09-08 09:55:00,78.42,78.43,78.33,78.33,16485.0,60.6606,60.6684,60.591,60.591,16485.0
2015-09-08 10:00:00,78.35,78.37,78.25,78.3,13647.0,60.6065,60.622,60.5291,60.5678,13647.0
2015-09-08 10:05:00,78.29,78.34,78.2,78.22,16368.0,60.5601,60.5988,60.4905,60.5059,16368.0
2015-09-08 10:10:00,78.23,78.28,78.22,78.24,10698.0,60.5137,60.5524,60.5059,60.5214,10698.0
2015-09-08 10:15:00,78.24,78.3,78.22,78.28,16123.0,60.5214,60.5678,60.5059,60.5524,16123.0
2015-09-08 10:20:00,78.25,78.3,78.21,78.27,11781.0,60.5291,60.5678,60.4982,60.5446,11781.0
2015-09-08 10:25:00,78.24,78.35,78.23,78.34,14397.0,60.5214,60.6065,60.5137,60.5988,14397.0
2015-09-08 10:30:00,78.36,78.39,78.3,78.3,12443.0,60.6142,60.6374,60.5678,60.5678,12443.0
2015-09-08 10:35:00,78.29,78.32,78.24,78.24,23849.0,60.5601,60.5833,60.5214,60.5214,23849.0
2015-09-08 10:40:00,78.25,78.25,78.1,78.15,19263.0,60.5291,60.5291,60.4131,60.4518,19263.0
2015-09-08 10:45:00,78.15,78.18,78.13,78.17,8694.0,60.4518,60.475,60.4363,60.4673,8694.0
2015-09-08 10:50:00,78.16,78.21,78.15,78.15,27254.0,60.4595,60.4982,60.4518,60.4518,27254.0
2015-09-08 10:55:00,78.14,78.29,78.13,78.27,28399.0,60.4441,60.5601,60.4363,60.5446,28399.0
2015-09-08 11:00:00,78.27,78.27,78.19,78.19,21009.0,60.5446,60.5446,60.4827,60.4827,21009.0
2015-09-08 11:05:00,78.21,78.24,78.16,78.2,52446.0,60.4982,60.5214,60.4595,60.4905,52446.0
2015-09-08 11:10:00,78.21,78.29,78.21,78.23,50333.0,60.4982,60.5601,60.4982,60.5137,50333.0
2015-09-08 11:15:00,78.24,78.31,78.24,78.29,37388.0,60.5214,60.5756,60.5214,60.5601,37388.0
2015-09-08 11:20:00,78.28,78.34,78.23,78.33,88718.0,60.5524,60.5988,60.5137,60.591,88718.0
2015-09-08 11:25:00,78.33,78.33,78.27,78.28,5950.0,60.591,60.591,60.5446,60.5524,5950.0
2015-09-08 11:30:00,78.27,78.29,78.23,78.23,5722.0,60.5446,60.5601,60.5137,60.5137,5722.0
2015-09-08 11:35:00,78.25,78.28,78.22,78.22,23844.0,60.5291,60.5524,60.5059,60.5059,23844.0
2015-09-08 11:40:00,78.21,78.28,78.18,78.27,89351.0,60.4982,60.5524,60.475,60.5446,89351.0
2015-09-08 11:45:00,78.27,78.27,78.22,78.24,53084.0,60.5446,60.5446,60.5059,60.5214,53084.0
2015-09-08 11:50:00,78.24,78.26,78.17,78.17,20213.0,60.5214,60.5369,60.4673,60.4673,20213.0
2015-09-08 11:55:00,78.19,78.22,78.15,78.22,8007.0,60.4827,60.5059,60.4518,60.5059,8007.0
2015-09-08 12:00:00,78.2,78.25,78.16,78.23,5571.0,60.4905,60.5291,60.4595,60.5137,5571.0
2015-09-08 12:05:00,78.26,78.32,78.26,78.3,10544.0,60.5369,60.5833,60.5369,60.5678,10544.0
2015-09-08 12:10:00,78.31,78.38,78.3,78.38,112852.0,60.5756,60.6297,60.5678,60.6297,112852.0
2015-09-08 12:15:00,78.38,78.45,78.38,78.44,11812.0,60.6297,60.6839,60.6297,60.6761,11812.0
2015-09-08 12:20:00,78.44,78.48,78.43,78.47,3336.0,60.6761,60.7071,60.6684,60.6993,3336.0
2015-09-08 12:25:00,78.47,78.52,78.44,78.52,7881.0,60.6993,60.738,60.6761,60.738,7881.0
2015-09-08 12:30:00,78.54,78.55,78.47,78.48,10040.0,60.7535,60.7612,60.6993,60.7071,10040.0
2015-09-08 12:35:00,78.48,78.49,78.43,78.46,8299.0,60.7071,60.7148,60.6684,60.6916,8299.0
2015-09-08 12:40:00,78.45,78.47,78.4,78.44,14003.0,60.6839,60.6993,60.6452,60.6761,14003.0
2015-09-08 12:45:00,78.44,78.46,78.42,78.45,69223.0,60.6761,60.6916,60.6606,60.6839,69223.0
2015-09-08 12:50:00,78.45,78.45,78.4,78.42,13905.0,60.6839,60.6839,60.6452,60.6606,13905.0
2015-09-08 12:55:00,78.41,78.41,78.33,78.35,16030.0,60.6529,60.6529,60.591,60.6065,16030.0
2015-09-08 13:00:00,78.37,78.39,78.32,78.32,7470.0,60.622,60.6374,60.5833,60.5833,7470.0
2015-09-08 13:05:00,78.32,78.32,78.28,78.31,8642.0,60.5833,60.5833,60.5524,60.5756,8642.0
2015-09-08 13:10:00,78.31,78.35,78.31,78.33,39430.0,60.5756,60.6065,60.5756,60.591,39430.0
2015-09-08 13:15:00,78.35,78.37,78.3,78.3,4717.0,60.6065,60.622,60.5678,60.5678,4717.0
2015-09-08 13:20:00,78.28,78.33,78.26,78.29,5485.0,60.5524,60.591,60.5369,60.5601,5485.0
2015-09-08 13:25:00,78.31,78.34,78.28,78.32,4282.0,60.5756,60.5988,60.5524,60.5833,4282.0
2015-09-08 13:30:00,78.32,78.35,78.26,78.35,6138.0,60.5833,60.6065,60.5369,60.6065,6138.0
2015-09-08 13:35:00,78.34,78.42,78.32,78.41,16778.0,60.5988,60.6606,60.5833,60.6529,16778.0
2015-09-08 13:40:00,78.41,78.46,78.41,78.44,6810.0,60.6529,60.6916,60.6529,60.6761,6810.0
2015-09-08 13:45:00,78.43,78.47,78.43,78.47,19123.0,60.6684,60.6993,60.6684,60.6993,19123.0
2015-09-08 13:50:00,78.48,78.52,78.47,78.51,4622.0,60.7071,60.738,60.6993,60.7303,4622.0
2015-09-08 13:55:00,78.52,78.56,78.52,78.54,80700.0,60.738,60.7689,60.738,60.7535,80700.0
2015-09-08 14:00:00,78.56,78.59,78.55,78.56,15930.0,60.7689,60.7921,60.7612,60.7689,15930.0
2015-09-08 14:05:00,78.56,78.59,78.55,78.57,33196.0,60.7689,60.7921,60.7612,60.7767,33196.0
2015-09-08 14:10:00,78.57,78.58,78.52,78.53,6522.0,60.7767,60.7844,60.738,60.7457,6522.0
2015-09-08 14:15:00,78.54,78.63,78.54,78.59,28661.0,60.7535,60.8231,60.7535,60.7921,28661.0
2015-09-08 14:20:00,78.61,78.65,78.59,78.64,17549.0,60.8076,60.8386,60.7921,60.8308,17549.0
2015-09-08 14:25:00,78.64,78.7,78.63,78.67,23661.0,60.8308,60.8772,60.8231,60.854,23661.0
2015-09-08 14:30:00,78.68,78.71,78.67,78.69,11690.0,60.8618,60.885,60.854,60.8695,11690.0
2015-09-08 14:35:00,78.7,78.82,78.7,78.8,33271.0,60.8772,60.9701,60.8772,60.9546,33271.0
2015-09-08 14:40:00,78.81,78.85,78.8,78.84,8706.0,60.9623,60.9933,60.9546,60.9855,8706.0
2015-09-08 14:45:00,78.86,78.88,78.81,78.82,30980.0,61.001,61.0165,60.9623,60.9701,30980.0
2015-09-08 14:50:00,78.82,78.87,78.82,78.86,34702.0,60.9701,61.0087,60.9701,61.001,34702.0
2015-09-08 14:55:00,78.86,78.86,78.78,78.79,30200.0,61.001,61.001,60.9391,60.9469,30200.0
2015-09-08 15:00:00,78.8,78.87,78.8,78.86,72806.0,60.9546,61.0087,60.9546,61.001,72806.0
2015-09-08 15:05:00,78.84,78.84,78.78,78.79,10943.0,60.9855,60.9855,60.9391,60.9469,10943.0
2015-09-08 15:10:00,78.81,78.83,78.8,78.8,19302.0,60.9623,60.9778,60.9546,60.9546,19302.0
2015-09-08 15:15:00,78.8,78.82,78.77,78.8,19804.0,60.9546,60.9701,60.9314,60.9546,19804.0
2015-09-08 15:20:00,78.8,78.8,78.73,78.74,22214.0,60.9546,60.9546,60.9004,60.9082,22214.0
2015-09-08 15:25:00,78.74,78.85,78.73,78.84,28301.0,60.9082,60.9933,60.9004,60.9855,28301.0
2015-09-08 15:30:00,78.84,78.86,78.8,78.81,11253.0,60.9855,61.001,60.9546,60.9623,11253.0
2015-09-08 15:35:00,78.81,78.96,78.81,78.93,21133.0,60.9623,61.0784,60.9623,61.0551,21133.0
2015-09-08 15:40:00,78.93,78.93,78.87,78.88,12883.0,61.0551,61.0551,61.0087,61.0165,12883.0
2015-09-08 15:45:00,78.88,78.96,78.88,78.95,13247.0,61.0165,61.0784,61.0165,61.0706,13247.0
2015-09-08 15:50:00,78.96,79.01,78.9,79.01,15777.0,61.0784,61.117,61.0319,61.117,15777.0
2015-09-08 15:55:00,79.0,79.04,78.97,79.0,22028.0,61.1093,61.1402,61.0861,61.1093,22028.0
2015-09-09 09:30:00,79.78,79.8,79.69,79.75,66747.0,61.7127,61.7281,61.643,61.6894,66747.0
2015-09-09 09:35:00,79.67,79.82,79.67,79.75,8678.0,61.6276,61.7436,61.6276,61.6894,8678.0
2015-09-09 09:40:00,79.71,79.71,79.55,79.56,17389.0,61.6585,61.6585,61.5347,61.5425,17389.0
2015-09-09 09:45:00,79.55,79.59,79.53,79.56,18189.0,61.5347,61.5657,61.5193,61.5425,18189.0
2015-09-09 09:50:00,79.56,79.64,79.56,79.62,5997.0,61.5425,61.6044,61.5425,61.5889,5997.0
2015-09-09 09:55:00,79.63,79.64,79.58,79.59,8983.0,61.5966,61.6044,61.5579,61.5657,8983.0
2015-09-09 10:00:00,79.59,79.64,79.45,79.48,24511.0,61.5657,61.6044,61.4574,61.4806,24511.0
2015-09-09 10:05:00,79.49,79.49,79.41,79.42,12718.0,61.4883,61.4883,61.4264,61.4342,12718.0
2015-09-09 10:10:00,79.41,79.43,79.32,79.38,12651.0,61.4264,61.4419,61.3568,61.4032,12651.0
2015-09-09 10:15:00,79.32,79.37,79.28,79.3,8327.0,61.3568,61.3955,61.3259,61.3414,8327.0
2015-09-09 10:20:00,79.3,79.37,79.26,79.37,18702.0,61.3414,61.3955,61.3104,61.3955,18702.0
2015-09-09 10:25:00,79.35,79.4,79.35,79.35,6329.0,61.38,61.4187,61.38,61.38,6329.0
2015-09-09 10:30:00,79.35,79.4,79.25,79.25,19134.0,61.38,61.4187,61.3027,61.3027,19134.0
2015-09-09 10:35:00,79.23,79.23,79.09,79.16,52266.0,61.2872,61.2872,61.1789,61.2331,52266.0
2015-09-09 10:40:00,79.15,79.18,79.1,79.18,7785.0,61.2253,61.2485,61.1866,61.2485,7785.0
2015-09-09 10:45:00,79.18,79.23,79.18,79.23,11126.0,61.2485,61.2872,61.2485,61.2872,11126.0
2015-09-09 10:50:00,79.22,79.23,79.1,79.12,23871.0,61.2795,61.2872,61.1866,61.2021,23871.0
2015-09-09 10:55:00,79.09,79.15,79.06,79.12,18389.0,61.1789,61.2253,61.1557,61.2021,18389.0
2015-09-09 11:00:00,79.13,79.19,79.1,79.19,27277.0,61.2099,61.2563,61.1866,61.2563,27277.0
2015-09-09 11:05:00,79.18,79.2,79.11,79.17,13249.0,61.2485,61.264,61.1944,61.2408,13249.0
2015-09-09 11:10:00,79.18,79.27,79.17,79.25,11898.0,61.2485,61.3182,61.2408,61.3027,11898.0
2015-09-09 11:15:00,79.26,79.26,79.21,79.21,6806.0,61.3104,61.3104,61.2717,61.2717,6806.0
2015-09-09 11:20:00,79.21,79.21,79.09,79.14,18408.0,61.2717,61.2717,61.1789,61.2176,18408.0
2015-09-09 11:25:00,79.15,79.15,79.06,79.09,4818.0,61.2253,61.2253,61.1557,61.1789,4818.0
2015-09-09 11:30:00,79.1,79.19,79.09,79.13,10988.0,61.1866,61.2563,61.1789,61.2099,10988.0
2015-09-09 11:35:00,79.12,79.15,79.07,79.08,6396.0,61.2021,61.2253,61.1634,61.1712,6396.0
2015-09-09 11:40:00,79.06,79.06,78.96,79.03,19011.0,61.1557,61.1557,61.0784,61.1325,19011.0
2015-09-09 11:45:00,79.02,79.07,79.01,79.05,11292.0,61.1248,61.1634,61.117,61.148,11292.0
2015-09-09 11:50:00,79.01,79.02,78.99,79.01,3657.0,61.117,61.1248,61.1016,61.117,3657.0
2015-09-09 11:55:00,79.02,79.08,79.02,79.08,4359.0,61.1248,61.1712,61.1248,61.1712,4359.0
2015-09-09 12:00:00,79.08,79.12,79.06,79.08,11415.0,61.1712,61.2021,61.1557,61.1712,11415.0
2015-09-09 12:05:00,79.07,79.13,79.02,79.12,7659.0,61.1634,61.2099,61.1248,61.2021,7659.0
2015-09-09 12:10:00,79.11,79.14,79.09,79.1,3749.0,61.1944,61.2176,61.1789,61.1866,3749.0
2015-09-09 12:15:00,79.11,79.2,79.11,79.2,9723.0,61.1944,61.264,61.1944,61.264,9723.0
2015-09-09 12:20:00,79.21,79.23,79.19,79.19,17565.0,61.2717,61.2872,61.2563,61.2563,17565.0
2015-09-09 12:25:00,79.19,79.19,79.13,79.15,5721.0,61.2563,61.2563,61.2099,61.2253,5721.0
2015-09-09 12:30:00,79.21,79.24,79.17,79.17,4278.0,61.2717,61.2949,61.2408,61.2408,4278.0
2015-09-09 12:35:00,79.16,79.21,79.11,79.15,12519.0,61.2331,61.2717,61.1944,61.2253,12519.0
2015-09-09 12:40:00,79.12,79.17,79.11,79.15,26970.0,61.2021,61.2408,61.1944,61.2253,26970.0
2015-09-09 12:45:00,79.17,79.19,79.12,79.12,11139.0,61.2408,61.2563,61.2021,61.2021,11139.0
2015-09-09 12:50:00,79.11,79.11,79.04,79.07,32259.0,61.1944,61.1944,61.1402,61.1634,32259.0
2015-09-09 12:55:00,79.04,79.05,79.01,79.04,12775.0,61.1402,61.148,61.117,61.1402,12775.0
2015-09-09 13:00:00,79.04,79.07,79.0,79.07,8637.0,61.1402,61.1634,61.1093,61.1634,8637.0
2015-09-09 13:05:00,79.08,79.09,79.02,79.03,3599.0,61.1712,61.1789,61.1248,61.1325,3599.0
2015-09-09 13:10:00,79.04,79.07,79.01,79.05,15926.0,61.1402,61.1634,61.117,61.148,15926.0
2015-09-09 13:15:00,79.1,79.13,79.08,79.12,13098.0,61.1866,61.2099,61.1712,61.2021,13098.0
2015-09-09 13:20:00,79.12,79.13,79.02,79.03,6563.0,61.2021,61.2099,61.1248,61.1325,6563.0
2015-09-09 13:25:00,79.02,79.02,78.88,78.9,19807.0,61.1248,61.1248,61.0165,61.0319,19807.0
2015-09-09 13:30:00,78.88,78.88,78.76,78.82,29384.0,61.0165,61.0165,60.9236,60.9701,29384.0
2015-09-09 13:35:00,78.82,78.82,78.75,78.75,7702.0,60.9701,60.9701,60.9159,60.9159,7702.0
2015-09-09 13:40:00,78.74,78.76,78.68,78.69,17606.0,60.9082,60.9236,60.8618,60.8695,17606.0
2015-09-09 13:45:00,78.69,78.73,78.68,78.69,7461.0,60.8695,60.9004,60.8618,60.8695,7461.0
2015-09-09 13:50:00,78.69,78.69,78.55,78.61,55502.0,60.8695,60.8695,60.7612,60.8076,55502.0
2015-09-09 13:55:00,78.61,78.61,78.48,78.49,29352.0,60.8076,60.8076,60.7071,60.7148,29352.0
2015-09-09 14:00:00,78.51,78.55,78.44,78.52,26284.0,60.7303,60.7612,60.6761,60.738,26284.0
2015-09-09 14:05:00,78.52,78.57,78.45,78.53,31601.0,60.738,60.7767,60.6839,60.7457,31601.0
2015-09-09 14:10:00,78.53,78.63,78.53,78.61,20577.0,60.7457,60.8231,60.7457,60.8076,20577.0
2015-09-09 14:15:00,78.62,78.62,78.55,78.61,13094.0,60.8154,60.8154,60.7612,60.8076,13094.0
2015-09-09 14:20:00,78.6,78.6,78.46,78.49,23156.0,60.7999,60.7999,60.6916,60.7148,23156.0
2015-09-09 14:25:00,78.5,78.55,78.39,78.48,37421.0,60.7225,60.7612,60.6374,60.7071,37421.0
2015-09-09 14:30:00,78.47,78.49,78.4,78.41,22361.0,60.6993,60.7148,60.6452,60.6529,22361.0
2015-09-09 14:35:00,78.42,78.52,78.42,78.45,14534.0,60.6606,60.738,60.6606,60.6839,14534.0
2015-09-09 14:40:00,78.45,78.46,78.29,78.31,58023.0,60.6839,60.6916,60.5601,60.5756,58023.0
2015-09-09 14:45:00,78.34,78.4,78.33,78.38,18894.0,60.5988,60.6452,60.591,60.6297,18894.0
2015-09-09 14:50:00,78.38,78.51,78.36,78.47,28669.0,60.6297,60.7303,60.6142,60.6993,28669.0
2015-09-09 14:55:00,78.47,78.5,78.45,78.45,10276.0,60.6993,60.7225,60.6839,60.6839,10276.0
2015-09-09 15:00:00,78.43,78.55,78.32,78.55,46631.0,60.6684,60.7612,60.5833,60.7612,46631.0
2015-09-09 15:05:00,78.56,78.61,78.53,78.58,32038.0,60.7689,60.8076,60.7457,60.7844,32038.0
2015-09-09 15:10:00,78.57,78.6,78.4,78.54,125969.0,60.7767,60.7999,60.6452,60.7535,125969.0
2015-09-09 15:15:00,78.5,78.64,78.4,78.56,73162.0,60.7225,60.8308,60.6452,60.7689,73162.0
2015-09-09 15:20:00,78.55,78.6,78.5,78.54,19551.0,60.7612,60.7999,60.7225,60.7535,19551.0
2015-09-09 15:25:00,78.55,78.56,78.29,78.34,54098.0,60.7612,60.7689,60.5601,60.5988,54098.0
2015-09-09 15:30:00,78.34,78.34,78.07,78.18,33828.0,60.5988,60.5988,60.3899,60.475,33828.0
2015-09-09 15:35:00,78.19,78.24,78.09,78.09,35329.0,60.4827,60.5214,60.4054,60.4054,35329.0
2015-09-09 15:40:00,78.08,78.08,77.92,77.92,41794.0,60.3976,60.3976,60.2739,60.2739,41794.0
2015-09-09 15:45:00,77.92,77.98,77.81,77.9,69550.0,60.2739,60.3203,60.1888,60.2584,69550.0
2015-09-09 15:50:00,77.9,77.95,77.77,77.78,27191.0,60.2584,60.2971,60.1578,60.1656,27191.0
2015-09-09 15:55:00,77.78,77.91,77.73,77.89,16113.0,60.1656,60.2661,60.1269,60.2507,16113.0
2015-09-10 09:30:00,77.74,77.96,77.72,77.87,20991.0,60.1346,60.3048,60.1192,60.2352,20991.0
2015-09-10 09:35:00,77.89,77.94,77.74,77.94,10575.0,60.2507,60.2893,60.1346,60.2893,10575.0
2015-09-10 09:40:00,77.96,78.05,77.9,77.95,37598.0,60.3048,60.3744,60.2584,60.2971,37598.0
2015-09-10 09:45:00,77.92,78.09,77.92,77.99,13470.0,60.2739,60.4054,60.2739,60.328,13470.0
2015-09-10 09:50:00,78.0,78.04,77.8,77.84,7925.0,60.3358,60.3667,60.1811,60.212,7925.0
2015-09-10 09:55:00,77.85,77.86,77.73,77.73,4730.0,60.2197,60.2275,60.1269,60.1269,4730.0
2015-09-10 10:00:00,77.71,77.82,77.65,77.7,21971.0,60.1114,60.1965,60.065,60.1037,21971.0
2015-09-10 10:05:00,77.71,77.83,77.71,77.76,22462.0,60.1114,60.2043,60.1114,60.1501,22462.0
2015-09-10 10:10:00,77.74,77.76,77.64,77.7,18116.0,60.1346,60.1501,60.0573,60.1037,18116.0
2015-09-10 10:15:00,77.69,77.83,77.64,77.82,36793.0,60.096,60.2043,60.0573,60.1965,36793.0
2015-09-10 10:20:00,77.84,77.89,77.75,77.76,25652.0,60.212,60.2507,60.1424,60.1501,25652.0
2015-09-10 10:25:00,77.77,77.82,77.71,77.82,8827.0,60.1578,60.1965,60.1114,60.1965,8827.0
2015-09-10 10:30:00,77.85,78.0,77.84,78.0,23912.0,60.2197,60.3358,60.212,60.3358,23912.0
2015-09-10 10:35:00,77.99,78.18,77.99,78.17,74187.0,60.328,60.475,60.328,60.4673,74187.0
2015-09-10 10:40:00,78.16,78.25,78.16,78.2,17070.0,60.4595,60.5291,60.4595,60.4905,17070.0
2015-09-10 10:45:00,78.2,78.29,78.2,78.29,10372.0,60.4905,60.5601,60.4905,60.5601,10372.0
2015-09-10 10:50:00,78.33,78.39,78.29,78.29,12424.0,60.591,60.6374,60.5601,60.5601,12424.0
2015-09-10 10:55:00,78.31,78.35,78.24,78.25,176020.0,60.5756,60.6065,60.5214,60.5291,176020.0
2015-09-10 11:00:00,78.26,78.27,78.15,78.15,35548.0,60.5369,60.5446,60.4518,60.4518,35548.0
2015-09-10 11:05:00,78.14,78.2,78.09,78.1,12688.0,60.4441,60.4905,60.4054,60.4131,12688.0
2015-09-10 11:10:00,78.12,78.13,78.03,78.03,21542.0,60.4286,60.4363,60.359,60.359,21542.0
2015-09-10 11:15:00,78.04,78.06,77.92,77.92,45652.0,60.3667,60.3822,60.2739,60.2739,45652.0
2015-09-10 11:20:00,77.93,77.95,77.86,77.95,135594.0,60.2816,60.2971,60.2275,60.2971,135594.0
2015-09-10 11:25:00,77.89,78.02,77.87,78.02,67595.0,60.2507,60.3512,60.2352,60.3512,67595.0
2015-09-10 11:30:00,78.03,78.08,78.01,78.02,18480.0,60.359,60.3976,60.3435,60.3512,18480.0
2015-09-10 11:35:00,78.02,78.22,78.02,78.21,15852.0,60.3512,60.5059,60.3512,60.4982,15852.0
2015-09-10 11:40:00,78.21,78.29,78.14,78.27,7578.0,60.4982,60.5601,60.4441,60.5446,7578.0
2015-09-10 11:45:00,78.27,78.27,78.16,78.16,20078.0,60.5446,60.5446,60.4595,60.4595,20078.0
2015-09-10 11:50:00,78.16,78.2,78.1,78.19,8694.0,60.4595,60.4905,60.4131,60.4827,8694.0
2015-09-10 11:55:00,78.2,78.29,78.15,78.22,19829.0,60.4905,60.5601,60.4518,60.5059,19829.0
2015-09-10 12:00:00,78.23,78.26,78.17,78.25,24432.0,60.5137,60.5369,60.4673,60.5291,24432.0
2015-09-10 12:05:00,78.25,78.39,78.19,78.39,23875.0,60.5291,60.6374,60.4827,60.6374,23875.0
2015-09-10 12:10:00,78.4,78.4,78.28,78.31,5611.0,60.6452,60.6452,60.5524,60.5756,5611.0
2015-09-10 12:15:00,78.33,78.36,78.2,78.2,10247.0,60.591,60.6142,60.4905,60.4905,10247.0
2015-09-10 12:20:00,78.17,78.24,78.15,78.17,13163.0,60.4673,60.5214,60.4518,60.4673,13163.0
2015-09-10 12:25:00,78.18,78.24,78.1,78.14,16353.0,60.475,60.5214,60.4131,60.4441,16353.0
2015-09-10 12:30:00,78.15,78.22,78.1,78.22,7863.0,60.4518,60.5059,60.4131,60.5059,7863.0
2015-09-10 12:35:00,78.21,78.28,78.2,78.27,9313.0,60.4982,60.5524,60.4905,60.5446,9313.0
2015-09-10 12:40:00,78.26,78.26,78.19,78.23,15249.0,60.5369,60.5369,60.4827,60.5137,15249.0
2015-09-10 12:45:00,78.23,78.36,78.2,78.34,13737.0,60.5137,60.6142,60.4905,60.5988,13737.0
2015-09-10 12:50:00,78.34,78.34,78.27,78.31,8207.0,60.5988,60.5988,60.5446,60.5756,8207.0
2015-09-10 12:55:00,78.3,78.32,78.19,78.26,21487.0,60.5678,60.5833,60.4827,60.5369,21487.0
2015-09-10 13:00:00,78.23,78.23,78.17,78.18,9434.0,60.5137,60.5137,60.4673,60.475,9434.0
2015-09-10 13:05:00,78.2,78.29,78.2,78.23,151456.0,60.4905,60.5601,60.4905,60.5137,151456.0
2015-09-10 13:10:00,78.24,78.31,78.22,78.22,31509.0,60.5214,60.5756,60.5059,60.5059,31509.0
2015-09-10 13:15:00,78.25,78.3,78.24,78.25,26807.0,60.5291,60.5678,60.5214,60.5291,26807.0
2015-09-10 13:20:00,78.28,78.39,78.24,78.39,30473.0,60.5524,60.6374,60.5214,60.6374,30473.0
2015-09-10 13:25:00,78.39,78.56,78.35,78.56,34049.0,60.6374,60.7689,60.6065,60.7689,34049.0
2015-09-10 13:30:00,78.55,78.63,78.53,78.6,12676.0,60.7612,60.8231,60.7457,60.7999,12676.0
2015-09-10 13:35:00,78.59,78.75,78.59,78.71,71222.0,60.7921,60.9159,60.7921,60.885,71222.0
2015-09-10 13:40:00,78.71,78.73,78.63,78.67,22473.0,60.885,60.9004,60.8231,60.854,22473.0
2015-09-10 13:45:00,78.65,78.66,78.57,78.65,29122.0,60.8386,60.8463,60.7767,60.8386,29122.0
2015-09-10 13:50:00,78.67,78.7,78.57,78.57,12712.0,60.854,60.8772,60.7767,60.7767,12712.0
2015-09-10 13:55:00,78.56,78.63,78.55,78.63,12403.0,60.7689,60.8231,60.7612,60.8231,12403.0
2015-09-10 14:00:00,78.64,78.69,78.56,78.62,16426.0,60.8308,60.8695,60.7689,60.8154,16426.0
2015-09-10 14:05:00,78.63,78.65,78.59,78.59,16243.0,60.8231,60.8386,60.7921,60.7921,16243.0
2015-09-10 14:10:00,78.59,78.65,78.59,78.62,27159.0,60.7921,60.8386,60.7921,60.8154,27159.0
2015-09-10 14:15:00,78.6,78.6,78.48,78.5,9319.0,60.7999,60.7999,60.7071,60.7225,9319.0
2015-09-10 14:20:00,78.5,78.54,78.45,78.52,11500.0,60.7225,60.7535,60.6839,60.738,11500.0
2015-09-10 14:25:00,78.52,78.53,78.47,78.51,7909.0,60.738,60.7457,60.6993,60.7303,7909.0
2015-09-10 14:30:00,78.5,78.58,78.49,78.49,14055.0,60.7225,60.7844,60.7148,60.7148,14055.0
2015-09-10 14:35:00,78.5,78.52,78.47,78.5,13768.0,60.7225,60.738,60.6993,60.7225,13768.0
2015-09-10 14:40:00,78.49,78.56,78.49,78.51,10171.0,60.7148,60.7689,60.7148,60.7303,10171.0
2015-09-10 14:45:00,78.5,78.52,78.42,78.43,41267.0,60.7225,60.738,60.6606,60.6684,41267.0
2015-09-10 14:50:00,78.43,78.48,78.39,78.43,16284.0,60.6684,60.7071,60.6374,60.6684,16284.0
2015-09-10 14:55:00,78.4,78.4,78.28,78.28,25362.0,60.6452,60.6452,60.5524,60.5524,25362.0
2015-09-10 15:00:00,78.26,78.29,78.16,78.19,35692.0,60.5369,60.5601,60.4595,60.4827,35692.0
2015-09-10 15:05:00,78.21,78.27,78.21,78.23,16933.0,60.4982,60.5446,60.4982,60.5137,16933.0
2015-09-10 15:10:00,78.25,78.28,78.2,78.26,52739.0,60.5291,60.5524,60.4905,60.5369,52739.0
2015-09-10 15:15:00,78.27,78.39,78.2,78.22,44531.0,60.5446,60.6374,60.4905,60.5059,44531.0
2015-09-10 15:20:00,78.22,78.28,78.1,78.13,49143.0,60.5059,60.5524,60.4131,60.4363,49143.0
2015-09-10 15:25:00,78.14,78.17,78.06,78.14,30219.0,60.4441,60.4673,60.3822,60.4441,30219.0
2015-09-10 15:30:00,78.11,78.12,77.99,78.05,34760.0,60.4208,60.4286,60.328,60.3744,34760.0
2015-09-10 15:35:00,78.06,78.12,77.98,78.08,35296.0,60.3822,60.4286,60.3203,60.3976,35296.0
2015-09-10 15:40:00,78.03,78.06,77.92,78.02,29672.0,60.359,60.3822,60.2739,60.3512,29672.0
2015-09-10 15:45:00,78.02,78.09,77.93,78.08,35787.0,60.3512,60.4054,60.2816,60.3976,35787.0
2015-09-10 15:50:00,78.08,78.16,77.98,78.11,18789.0,60.3976,60.4595,60.3203,60.4208,18789.0
2015-09-10 15:55:00,78.11,78.24,78.1,78.22,27427.0,60.4208,60.5214,60.4131,60.5059,27427.0
2015-09-11 09:30:00,78.09,78.09,77.87,77.87,23095.0,60.4054,60.4054,60.2352,60.2352,23095.0
2015-09-11 09:35:00,77.84,78.06,77.84,78.04,4804.0,60.212,60.3822,60.212,60.3667,4804.0
2015-09-11 09:40:00,77.99,78.06,77.96,78.01,8107.0,60.328,60.3822,60.3048,60.3435,8107.0
2015-09-11 09:45:00,78.03,78.04,77.89,77.91,14256.0,60.359,60.3667,60.2507,60.2661,14256.0
2015-09-11 09:50:00,77.89,77.95,77.88,77.92,13183.0,60.2507,60.2971,60.2429,60.2739,13183.0
2015-09-11 09:55:00,77.92,77.94,77.81,77.81,15256.0,60.2739,60.2893,60.1888,60.1888,15256.0
2015-09-11 10:00:00,77.75,77.81,77.72,77.77,10976.0,60.1424,60.1888,60.1192,60.1578,10976.0
2015-09-11 10:05:00,77.74,77.83,77.72,77.83,7157.0,60.1346,60.2043,60.1192,60.2043,7157.0
2015-09-11 10:10:00,77.81,77.86,77.8,77.83,11170.0,60.1888,60.2275,60.1811,60.2043,11170.0
2015-09-11 10:15:00,77.81,77.92,77.79,77.92,2789.0,60.1888,60.2739,60.1733,60.2739,2789.0
2015-09-11 10:20:00,77.93,77.96,77.92,77.94,4874.0,60.2816,60.3048,60.2739,60.2893,4874.0
2015-09-11 10:25:00,77.94,77.96,77.85,77.86,1635.0,60.2893,60.3048,60.2197,60.2275,1635.0
2015-09-11 10:30:00,77.85,77.9,77.84,77.89,9815.0,60.2197,60.2584,60.212,60.2507,9815.0
2015-09-11 10:35:00,77.85,77.88,77.79,77.88,13727.0,60.2197,60.2429,60.1733,60.2429,13727.0
2015-09-11 10:40:00,77.91,77.93,77.85,77.91,30276.0,60.2661,60.2816,60.2197,60.2661,30276.0
2015-09-11 10:45:00,77.93,77.94,77.86,77.88,38670.0,60.2816,60.2893,60.2275,60.2429,38670.0
2015-09-11 10:50:00,77.87,77.88,77.77,77.77,31888.0,60.2352,60.2429,60.1578,60.1578,31888.0
2015-09-11 10:55:00,77.77,77.78,77.72,77.77,20601.0,60.1578,60.1656,60.1192,60.1578,20601.0
2015-09-11 11:00:00,77.74,77.83,77.73,77.82,23370.0,60.1346,60.2043,60.1269,60.1965,23370.0
2015-09-11 11:05:00,77.83,77.91,77.82,77.86,7577.0,60.2043,60.2661,60.1965,60.2275,7577.0
2015-09-11 11:10:00,77.87,77.87,77.83,77.84,6180.0,60.2352,60.2352,60.2043,60.212,6180.0
2015-09-11 11:15:00,77.84,77.84,77.77,77.83,11548.0,60.212,60.212,60.1578,60.2043,11548.0
2015-09-11 11:20:00,77.86,77.9,77.8,77.88,51923.0,60.2275,60.2584,60.1811,60.2429,51923.0
2015-09-11 11:25:00,77.88,77.96,77.87,77.96,9983.0,60.2429,60.3048,60.2352,60.3048,9983.0
2015-09-11 11:30:00,77.96,77.98,77.86,77.86,19488.0,60.3048,60.3203,60.2275,60.2275,19488.0
2015-09-11 11:35:00,77.86,78.03,77.86,78.03,8350.0,60.2275,60.359,60.2275,60.359,8350.0
2015-09-11 11:40:00,78.05,78.05,77.99,78.01,4716.0,60.3744,60.3744,60.328,60.3435,4716.0
2015-09-11 11:45:00,78.02,78.02,77.95,77.99,14635.0,60.3512,60.3512,60.2971,60.328,14635.0
2015-09-11 11:50:00,78.01,78.17,78.01,78.14,21196.0,60.3435,60.4673,60.3435,60.4441,21196.0
2015-09-11 11:55:00,78.14,78.17,78.11,78.13,10523.0,60.4441,60.4673,60.4208,60.4363,10523.0
2015-09-11 12:00:00,78.14,78.3,78.11,78.28,20062.0,60.4441,60.5678,60.4208,60.5524,20062.0
2015-09-11 12:05:00,78.28,78.3,78.23,78.24,27437.0,60.5524,60.5678,60.5137,60.5214,27437.0
2015-09-11 12:10:00,78.28,78.34,78.28,78.33,8444.0,60.5524,60.5988,60.5524,60.591,8444.0
2015-09-11 12:15:00,78.33,78.35,78.24,78.27,9684.0,60.591,60.6065,60.5214,60.5446,9684.0
2015-09-11 12:20:00,78.26,78.26,78.2,78.21,14148.0,60.5369,60.5369,60.4905,60.4982,14148.0
2015-09-11 12:25:00,78.22,78.26,78.2,78.25,9702.0,60.5059,60.5369,60.4905,60.5291,9702.0
2015-09-11 12:30:00,78.27,78.27,78.23,78.24,4714.0,60.5446,60.5446,60.5137,60.5214,4714.0
2015-09-11 12:35:00,78.25,78.25,78.17,78.17,4064.0,60.5291,60.5291,60.4673,60.4673,4064.0
2015-09-11 12:40:00,78.16,78.21,78.15,78.21,2680.0,60.4595,60.4982,60.4518,60.4982,2680.0
2015-09-11 12:45:00,78.22,78.31,78.2,78.28,9193.0,60.5059,60.5756,60.4905,60.5524,9193.0
2015-09-11 12:50:00,78.31,78.35,78.29,78.3,5308.0,60.5756,60.6065,60.5601,60.5678,5308.0
2015-09-11 12:55:00,78.29,78.29,78.25,78.28,5482.0,60.5601,60.5601,60.5291,60.5524,5482.0
2015-09-11 13:00:00,78.26,78.27,78.24,78.24,8860.0,60.5369,60.5446,60.5214,60.5214,8860.0
2015-09-11 13:05:00,78.23,78.26,78.18,78.19,13922.0,60.5137,60.5369,60.475,60.4827,13922.0
2015-09-11 13:10:00,78.21,78.22,78.15,78.16,7052.0,60.4982,60.5059,60.4518,60.4595,7052.0
2015-09-11 13:15:00,78.16,78.16,78.12,78.12,9366.0,60.4595,60.4595,60.4286,60.4286,9366.0
2015-09-11 13:20:00,78.12,78.12,78.03,78.04,27774.0,60.4286,60.4286,60.359,60.3667,27774.0
2015-09-11 13:25:00,78.04,78.08,78.03,78.04,10259.0,60.3667,60.3976,60.359,60.3667,10259.0
2015-09-11 13:30:00,78.02,78.06,77.97,77.98,15166.0,60.3512,60.3822,60.3126,60.3203,15166.0
2015-09-11 13:35:00,77.96,78.01,77.94,78.01,2301.0,60.3048,60.3435,60.2893,60.3435,2301.0
2015-09-11 13:40:00,78.02,78.06,77.99,78.06,4992.0,60.3512,60.3822,60.328,60.3822,4992.0
2015-09-11 13:45:00,78.06,78.06,78.01,78.02,7505.0,60.3822,60.3822,60.3435,60.3512,7505.0
2015-09-11 13:50:00,78.03,78.07,78.01,78.07,27320.0,60.359,60.3899,60.3435,60.3899,27320.0
2015-09-11 13:55:00,78.08,78.1,78.06,78.06,5403.0,60.3976,60.4131,60.3822,60.3822,5403.0
2015-09-11 14:00:00,78.02,78.04,77.97,78.0,10148.0,60.3512,60.3667,60.3126,60.3358,10148.0
2015-09-11 14:05:00,77.99,78.01,77.95,78.01,103499.0,60.328,60.3435,60.2971,60.3435,103499.0
2015-09-11 14:10:00,78.0,78.06,78.0,78.02,5809.0,60.3358,60.3822,60.3358,60.3512,5809.0
2015-09-11 14:15:00,78.01,78.07,78.0,78.05,11831.0,60.3435,60.3899,60.3358,60.3744,11831.0
2015-09-11 14:20:00,78.11,78.15,78.1,78.15,2800.0,60.4208,60.4518,60.4131,60.4518,2800.0
2015-09-11 14:25:00,78.15,78.15,78.09,78.1,8633.0,60.4518,60.4518,60.4054,60.4131,8633.0
2015-09-11 14:30:00,78.11,78.2,78.11,78.18,5547.0,60.4208,60.4905,60.4208,60.475,5547.0
2015-09-11 14:35:00,78.19,78.26,78.19,78.24,7029.0,60.4827,60.5369,60.4827,60.5214,7029.0
2015-09-11 14:40:00,78.22,78.22,78.17,78.17,6289.0,60.5059,60.5059,60.4673,60.4673,6289.0
2015-09-11 14:45:00,78.19,78.23,78.17,78.19,17883.0,60.4827,60.5137,60.4673,60.4827,17883.0
2015-09-11 14:50:00,78.19,78.22,78.13,78.18,7248.0,60.4827,60.5059,60.4363,60.475,7248.0
2015-09-11 14:55:00,78.18,78.21,78.16,78.2,7165.0,60.475,60.4982,60.4595,60.4905,7165.0
2015-09-11 15:00:00,78.21,78.26,78.2,78.23,22517.0,60.4982,60.5369,60.4905,60.5137,22517.0
2015-09-11 15:05:00,78.24,78.33,78.22,78.27,43821.0,60.5214,60.591,60.5059,60.5446,43821.0
2015-09-11 15:10:00,78.26,78.31,78.26,78.3,7189.0,60.5369,60.5756,60.5369,60.5678,7189.0
2015-09-11 15:15:00,78.3,78.37,78.3,78.3,3837.0,60.5678,60.622,60.5678,60.5678,3837.0
2015-09-11 15:20:00,78.28,78.3,78.21,78.21,10317.0,60.5524,60.5678,60.4982,60.4982,10317.0
2015-09-11 15:25:00,78.22,78.28,78.22,78.26,7097.0,60.5059,60.5524,60.5059,60.5369,7097.0
2015-09-11 15:30:00,78.26,78.26,78.19,78.2,15974.0,60.5369,60.5369,60.4827,60.4905,15974.0
2015-09-11 15:35:00,78.2,78.3,78.2,78.29,14268.0,60.4905,60.5678,60.4905,60.5601,14268.0
2015-09-11 15:40:00,78.27,78.27,78.2,78.21,10540.0,60.5446,60.5446,60.4905,60.4982,10540.0
2015-09-11 15:45:00,78.26,78.28,78.22,78.22,7958.0,60.5369,60.5524,60.5059,60.5059,7958.0
2015-09-11 15:50:00,78.21,78.33,78.2,78.26,11140.0,60.4982,60.591,60.4905,60.5369,11140.0
2015-09-11 15:55:00,78.29,78.48,78.29,78.47,36095.0,60.5601,60.7071,60.5601,60.6993,36095.0
2015-09-14 09:30:00,78.45,78.47,78.31,78.31,24029.0,60.6839,60.6993,60.5756,60.5756,24029.0
2015-09-14 09:35:00,78.31,78.32,78.12,78.14,13223.0,60.5756,60.5833,60.4286,60.4441,13223.0
2015-09-14 09:40:00,78.16,78.19,78.1,78.11,3413.0,60.4595,60.4827,60.4131,60.4208,3413.0
2015-09-14 09:45:00,78.07,78.07,77.98,78.01,3188.0,60.3899,60.3899,60.3203,60.3435,3188.0
2015-09-14 09:50:00,77.96,78.08,77.96,78.08,4794.0,60.3048,60.3976,60.3048,60.3976,4794.0
2015-09-14 09:55:00,78.06,78.09,78.05,78.07,3692.0,60.3822,60.4054,60.3744,60.3899,3692.0
2015-09-14 10:00:00,78.07,78.17,78.07,78.15,3246.0,60.3899,60.4673,60.3899,60.4518,3246.0
2015-09-14 10:05:00,78.17,78.24,78.14,78.23,6515.0,60.4673,60.5214,60.4441,60.5137,6515.0
2015-09-14 10:10:00,78.22,78.28,78.2,78.26,9348.0,60.5059,60.5524,60.4905,60.5369,9348.0
2015-09-14 10:15:00,78.27,78.32,78.26,78.27,13426.0,60.5446,60.5833,60.5369,60.5446,13426.0
2015-09-14 10:20:00,78.28,78.3,78.23,78.3,5720.0,60.5524,60.5678,60.5137,60.5678,5720.0
2015-09-14 10:25:00,78.26,78.26,78.19,78.19,2304.0,60.5369,60.5369,60.4827,60.4827,2304.0
2015-09-14 10:30:00,78.21,78.27,78.2,78.27,7640.0,60.4982,60.5446,60.4905,60.5446,7640.0
2015-09-14 10:35:00,78.28,78.39,78.23,78.37,21901.0,60.5524,60.6374,60.5137,60.622,21901.0
2015-09-14 10:40:00,78.37,78.38,78.32,78.37,23681.0,60.622,60.6297,60.5833,60.622,23681.0
2015-09-14 10:45:00,78.37,78.42,78.32,78.39,11876.0,60.622,60.6606,60.5833,60.6374,11876.0
2015-09-14 10:50:00,78.39,78.39,78.27,78.3,9912.0,60.6374,60.6374,60.5446,60.5678,9912.0
2015-09-14 10:55:00,78.29,78.32,78.25,78.32,5873.0,60.5601,60.5833,60.5291,60.5833,5873.0
2015-09-14 11:00:00,78.31,78.37,78.3,78.35,6057.0,60.5756,60.622,60.5678,60.6065,6057.0
2015-09-14 11:05:00,78.36,78.38,78.33,78.33,3746.0,60.6142,60.6297,60.591,60.591,3746.0
2015-09-14 11:10:00,78.3,78.3,78.23,78.25,114435.0,60.5678,60.5678,60.5137,60.5291,114435.0
2015-09-14 11:15:00,78.25,78.26,78.19,78.21,7364.0,60.5291,60.5369,60.4827,60.4982,7364.0
2015-09-14 11:20:00,78.25,78.26,78.16,78.18,5099.0,60.5291,60.5369,60.4595,60.475,5099.0
2015-09-14 11:25:00,78.21,78.21,78.14,78.17,12581.0,60.4982,60.4982,60.4441,60.4673,12581.0
2015-09-14 11:30:00,78.16,78.18,78.12,78.12,133713.0,60.4595,60.475,60.4286,60.4286,133713.0
2015-09-14 11:35:00,78.12,78.15,78.1,78.13,8469.0,60.4286,60.4518,60.4131,60.4363,8469.0
2015-09-14 11:40:00,78.12,78.17,78.11,78.11,13073.0,60.4286,60.4673,60.4208,60.4208,13073.0
2015-09-14 11:45:00,78.1,78.11,78.04,78.11,9851.0,60.4131,60.4208,60.3667,60.4208,9851.0
2015-09-14 11:50:00,78.11,78.2,78.09,78.19,13330.0,60.4208,60.4905,60.4054,60.4827,13330.0
2015-09-14 11:55:00,78.17,78.19,78.15,78.17,11749.0,60.4673,60.4827,60.4518,60.4673,11749.0
2015-09-14 12:00:00,78.16,78.18,78.13,78.14,4729.0,60.4595,60.475,60.4363,60.4441,4729.0
2015-09-14 12:05:00,78.12,78.15,78.1,78.12,6993.0,60.4286,60.4518,60.4131,60.4286,6993.0
2015-09-14 12:10:00,78.12,78.12,78.01,78.06,35592.0,60.4286,60.4286,60.3435,60.3822,35592.0
2015-09-14 12:15:00,78.06,78.09,78.06,78.08,2338.0,60.3822,60.4054,60.3822,60.3976,2338.0
2015-09-14 12:20:00,78.07,78.13,78.05,78.13,4155.0,60.3899,60.4363,60.3744,60.4363,4155.0
2015-09-14 12:25:00,78.13,78.15,78.09,78.12,8336.0,60.4363,60.4518,60.4054,60.4286,8336.0
2015-09-14 12:30:00,78.12,78.2,78.07,78.18,84379.0,60.4286,60.4905,60.3899,60.475,84379.0
2015-09-14 12:35:00,78.18,78.18,78.13,78.17,18860.0,60.475,60.475,60.4363,60.4673,18860.0
2015-09-14 12:40:00,78.14,78.16,78.1,78.1,17423.0,60.4441,60.4595,60.4131,60.4131,17423.0
2015-09-14 12:45:00,78.11,78.11,78.08,78.08,28735.0,60.4208,60.4208,60.3976,60.3976,28735.0
2015-09-14 12:50:00,78.09,78.13,78.08,78.11,19494.0,60.4054,60.4363,60.3976,60.4208,19494.0
2015-09-14 12:55:00,78.12,78.13,78.09,78.1,7379.0,60.4286,60.4363,60.4054,60.4131,7379.0
2015-09-14 13:00:00,78.09,78.1,78.04,78.05,3034.0,60.4054,60.4131,60.3667,60.3744,3034.0
2015-09-14 13:05:00,78.03,78.07,78.03,78.07,3629.0,60.359,60.3899,60.359,60.3899,3629.0
2015-09-14 13:10:00,78.06,78.1,78.06,78.06,4314.0,60.3822,60.4131,60.3822,60.3822,4314.0
2015-09-14 13:15:00,78.09,78.12,78.08,78.12,4379.0,60.4054,60.4286,60.3976,60.4286,4379.0
2015-09-14 13:20:00,78.11,78.11,78.08,78.09,14231.0,60.4208,60.4208,60.3976,60.4054,14231.0
2015-09-14 13:25:00,78.07,78.07,78.05,78.07,4522.0,60.3899,60.3899,60.3744,60.3899,4522.0
2015-09-14 13:30:00,78.07,78.11,78.07,78.08,14127.0,60.3899,60.4208,60.3899,60.3976,14127.0
2015-09-14 13:35:00,78.08,78.14,78.07,78.12,9658.0,60.3976,60.4441,60.3899,60.4286,9658.0
2015-09-14 13:40:00,78.15,78.24,78.15,78.23,7685.0,60.4518,60.5214,60.4518,60.5137,7685.0
2015-09-14 13:45:00,78.24,78.26,78.23,78.25,10124.0,60.5214,60.5369,60.5137,60.5291,10124.0
2015-09-14 13:50:00,78.25,78.26,78.18,78.18,36028.0,60.5291,60.5369,60.475,60.475,36028.0
2015-09-14 13:55:00,78.17,78.26,78.16,78.26,5272.0,60.4673,60.5369,60.4595,60.5369,5272.0
2015-09-14 14:00:00,78.25,78.25,78.17,78.17,4290.0,60.5291,60.5291,60.4673,60.4673,4290.0
2015-09-14 14:05:00,78.18,78.19,78.1,78.12,10288.0,60.475,60.4827,60.4131,60.4286,10288.0
2015-09-14 14:10:00,78.13,78.15,78.1,78.1,10337.0,60.4363,60.4518,60.4131,60.4131,10337.0
2015-09-14 14:15:00,78.11,78.15,78.11,78.13,8081.0,60.4208,60.4518,60.4208,60.4363,8081.0
2015-09-14 14:20:00,78.14,78.17,78.11,78.11,28286.0,60.4441,60.4673,60.4208,60.4208,28286.0
2015-09-14 14:25:00,78.11,78.13,78.05,78.08,10373.0,60.4208,60.4363,60.3744,60.3976,10373.0
2015-09-14 14:30:00,78.05,78.08,78.04,78.05,41616.0,60.3744,60.3976,60.3667,60.3744,41616.0
2015-09-14 14:35:00,78.06,78.1,78.06,78.09,39461.0,60.3822,60.4131,60.3822,60.4054,39461.0
2015-09-14 14:40:00,78.09,78.11,78.08,78.09,15582.0,60.4054,60.4208,60.3976,60.4054,15582.0
2015-09-14 14:45:00,78.08,78.13,78.07,78.07,6015.0,60.3976,60.4363,60.3899,60.3899,6015.0
2015-09-14 14:50:00,78.06,78.12,78.05,78.12,5905.0,60.3822,60.4286,60.3744,60.4286,5905.0
2015-09-14 14:55:00,78.12,78.19,78.12,78.12,9033.0,60.4286,60.4827,60.4286,60.4286,9033.0
2015-09-14 15:00:00,78.1,78.12,78.07,78.07,5339.0,60.4131,60.4286,60.3899,60.3899,5339.0
2015-09-14 15:05:00,78.05,78.07,78.03,78.05,21999.0,60.3744,60.3899,60.359,60.3744,21999.0
2015-09-14 15:10:00,78.05,78.12,78.04,78.12,5270.0,60.3744,60.4286,60.3667,60.4286,5270.0
2015-09-14 15:15:00,78.13,78.17,78.11,78.14,15780.0,60.4363,60.4673,60.4208,60.4441,15780.0
2015-09-14 15:20:00,78.12,78.17,78.09,78.09,17345.0,60.4286,60.4673,60.4054,60.4054,17345.0
2015-09-14 15:25:00,78.11,78.11,78.06,78.09,8105.0,60.4208,60.4208,60.3822,60.4054,8105.0
2015-09-14 15:30:00,78.13,78.13,78.05,78.1,10788.0,60.4363,60.4363,60.3744,60.4131,10788.0
2015-09-14 15:35:00,78.09,78.09,78.02,78.03,8778.0,60.4054,60.4054,60.3512,60.359,8778.0
2015-09-14 15:40:00,78.02,78.06,78.01,78.05,8227.0,60.3512,60.3822,60.3435,60.3744,8227.0
2015-09-14 15:45:00,78.05,78.1,78.03,78.06,9567.0,60.3744,60.4131,60.359,60.3822,9567.0
2015-09-14 15:50:00,78.06,78.13,78.06,78.08,18228.0,60.3822,60.4363,60.3822,60.3976,18228.0
2015-09-14 15:55:00,78.06,78.19,78.05,78.17,7920.0,60.3822,60.4827,60.3744,60.4673,7920.0
2015-09-15 09:30:00,78.36,78.5,78.36,78.45,26704.0,60.6142,60.7225,60.6142,60.6839,26704.0
2015-09-15 09:35:00,78.46,78.47,78.4,78.47,2391.0,60.6916,60.6993,60.6452,60.6993,2391.0
2015-09-15 09:40:00,78.43,78.44,78.4,78.41,2173.0,60.6684,60.6761,60.6452,60.6529,2173.0
2015-09-15 09:45:00,78.43,78.43,78.38,78.38,2677.0,60.6684,60.6684,60.6297,60.6297,2677.0
2015-09-15 09:50:00,78.42,78.54,78.42,78.54,15193.0,60.6606,60.7535,60.6606,60.7535,15193.0
2015-09-15 09:55:00,78.53,78.55,78.5,78.51,6330.0,60.7457,60.7612,60.7225,60.7303,6330.0
2015-09-15 10:00:00,78.51,78.51,78.44,78.45,1904.0,60.7303,60.7303,60.6761,60.6839,1904.0
2015-09-15 10:05:00,78.44,78.44,78.41,78.41,4428.0,60.6761,60.6761,60.6529,60.6529,4428.0
2015-09-15 10:10:00,78.41,78.45,78.41,78.43,9555.0,60.6529,60.6839,60.6529,60.6684,9555.0
2015-09-15 10:15:00,78.45,78.53,78.44,78.52,5035.0,60.6839,60.7457,60.6761,60.738,5035.0
2015-09-15 10:20:00,78.51,78.68,78.5,78.62,18461.0,60.7303,60.8618,60.7225,60.8154,18461.0
2015-09-15 10:25:00,78.61,78.62,78.57,78.57,8365.0,60.8076,60.8154,60.7767,60.7767,8365.0
2015-09-15 10:30:00,78.56,78.76,78.56,78.73,17598.0,60.7689,60.9236,60.7689,60.9004,17598.0
2015-09-15 10:35:00,78.7,78.75,78.7,78.71,13622.0,60.8772,60.9159,60.8772,60.885,13622.0
2015-09-15 10:40:00,78.71,78.82,78.71,78.82,28424.0,60.885,60.9701,60.885,60.9701,28424.0
2015-09-15 10:45:00,78.88,78.93,78.84,78.84,16774.0,61.0165,61.0551,60.9855,60.9855,16774.0
2015-09-15 10:50:00,78.85,78.86,78.82,78.86,11654.0,60.9933,61.001,60.9701,61.001,11654.0
2015-09-15 10:55:00,78.87,78.9,78.85,78.88,13150.0,61.0087,61.0319,60.9933,61.0165,13150.0
2015-09-15 11:00:00,78.91,78.91,78.84,78.9,14671.0,61.0397,61.0397,60.9855,61.0319,14671.0
2015-09-15 11:05:00,78.92,78.92,78.84,78.87,78382.0,61.0474,61.0474,60.9855,61.0087,78382.0
2015-09-15 11:10:00,78.85,78.91,78.84,78.89,34555.0,60.9933,61.0397,60.9855,61.0242,34555.0
2015-09-15 11:15:00,78.9,78.92,78.83,78.84,6490.0,61.0319,61.0474,60.9778,60.9855,6490.0
2015-09-15 11:20:00,78.83,78.86,78.82,78.83,3695.0,60.9778,61.001,60.9701,60.9778,3695.0
2015-09-15 11:25:00,78.86,78.87,78.85,78.86,1890.0,61.001,61.0087,60.9933,61.001,1890.0
2015-09-15 11:30:00,78.88,78.88,78.79,78.79,3155.0,61.0165,61.0165,60.9469,60.9469,3155.0
2015-09-15 11:35:00,78.8,78.84,78.8,78.8,12481.0,60.9546,60.9855,60.9546,60.9546,12481.0
2015-09-15 11:40:00,78.82,78.85,78.82,78.84,4788.0,60.9701,60.9933,60.9701,60.9855,4788.0
2015-09-15 11:45:00,78.84,78.89,78.83,78.89,8865.0,60.9855,61.0242,60.9778,61.0242,8865.0
2015-09-15 11:50:00,78.9,78.91,78.82,78.82,2300.0,61.0319,61.0397,60.9701,60.9701,2300.0
2015-09-15 11:55:00,78.84,78.87,78.83,78.87,4255.0,60.9855,61.0087,60.9778,61.0087,4255.0
2015-09-15 12:00:00,78.87,78.91,78.86,78.86,10578.0,61.0087,61.0397,61.001,61.001,10578.0
2015-09-15 12:05:00,78.84,78.89,78.82,78.89,9928.0,60.9855,61.0242,60.9701,61.0242,9928.0
2015-09-15 12:10:00,78.89,78.94,78.89,78.94,4574.0,61.0242,61.0629,61.0242,61.0629,4574.0
2015-09-15 12:15:00,78.97,78.99,78.94,78.95,5584.0,61.0861,61.1016,61.0629,61.0706,5584.0
2015-09-15 12:20:00,78.95,78.99,78.91,78.91,8817.0,61.0706,61.1016,61.0397,61.0397,8817.0
2015-09-15 12:25:00,78.9,78.93,78.9,78.93,7346.0,61.0319,61.0551,61.0319,61.0551,7346.0
2015-09-15 12:30:00,78.93,78.95,78.91,78.95,2804.0,61.0551,61.0706,61.0397,61.0706,2804.0
2015-09-15 12:35:00,78.95,78.96,78.93,78.95,14767.0,61.0706,61.0784,61.0551,61.0706,14767.0
2015-09-15 12:40:00,78.97,79.0,78.92,78.93,24684.0,61.0861,61.1093,61.0474,61.0551,24684.0
2015-09-15 12:45:00,78.93,78.95,78.91,78.94,8234.0,61.0551,61.0706,61.0397,61.0629,8234.0
2015-09-15 12:50:00,78.93,78.94,78.91,78.91,6633.0,61.0551,61.0629,61.0397,61.0397,6633.0
2015-09-15 12:55:00,78.93,78.93,78.88,78.89,9547.0,61.0551,61.0551,61.0165,61.0242,9547.0
2015-09-15 13:00:00,78.9,78.91,78.88,78.91,3804.0,61.0319,61.0397,61.0165,61.0397,3804.0
2015-09-15 13:05:00,78.92,78.93,78.91,78.91,3146.0,61.0474,61.0551,61.0397,61.0397,3146.0
2015-09-15 13:10:00,78.91,78.96,78.88,78.96,3554.0,61.0397,61.0784,61.0165,61.0784,3554.0
2015-09-15 13:15:00,78.96,79.03,78.96,79.02,22337.0,61.0784,61.1325,61.0784,61.1248,22337.0
2015-09-15 13:20:00,79.03,79.05,79.01,79.01,18568.0,61.1325,61.148,61.117,61.117,18568.0
2015-09-15 13:25:00,79.02,79.14,79.02,79.11,41823.0,61.1248,61.2176,61.1248,61.1944,41823.0
2015-09-15 13:30:00,79.11,79.25,79.11,79.18,57407.0,61.1944,61.3027,61.1944,61.2485,57407.0
2015-09-15 13:35:00,79.15,79.18,79.15,79.16,5575.0,61.2253,61.2485,61.2253,61.2331,5575.0
2015-09-15 13:40:00,79.17,79.24,79.17,79.22,14114.0,61.2408,61.2949,61.2408,61.2795,14114.0
2015-09-15 13:45:00,79.23,79.23,79.19,79.2,3333.0,61.2872,61.2872,61.2563,61.264,3333.0
2015-09-15 13:50:00,79.17,79.18,79.14,79.14,8617.0,61.2408,61.2485,61.2176,61.2176,8617.0
2015-09-15 13:55:00,79.13,79.13,79.09,79.12,4598.0,61.2099,61.2099,61.1789,61.2021,4598.0
2015-09-15 14:00:00,79.12,79.14,79.12,79.14,1763.0,61.2021,61.2176,61.2021,61.2176,1763.0
2015-09-15 14:05:00,79.15,79.2,79.13,79.2,13612.0,61.2253,61.264,61.2099,61.264,13612.0
2015-09-15 14:10:00,79.2,79.29,79.19,79.2,42906.0,61.264,61.3336,61.2563,61.264,42906.0
2015-09-15 14:15:00,79.21,79.22,79.18,79.22,6734.0,61.2717,61.2795,61.2485,61.2795,6734.0
2015-09-15 14:20:00,79.21,79.21,79.14,79.16,17970.0,61.2717,61.2717,61.2176,61.2331,17970.0
2015-09-15 14:25:00,79.16,79.21,79.14,79.21,40648.0,61.2331,61.2717,61.2176,61.2717,40648.0
2015-09-15 14:30:00,79.21,79.24,79.19,79.22,8358.0,61.2717,61.2949,61.2563,61.2795,8358.0
2015-09-15 14:35:00,79.23,79.27,79.23,79.26,16488.0,61.2872,61.3182,61.2872,61.3104,16488.0
2015-09-15 14:40:00,79.25,79.3,79.24,79.24,4064.0,61.3027,61.3414,61.2949,61.2949,4064.0
2015-09-15 14:45:00,79.24,79.36,79.23,79.32,30348.0,61.2949,61.3878,61.2872,61.3568,30348.0
2015-09-15 14:50:00,79.31,79.36,79.25,79.3,23239.0,61.3491,61.3878,61.3027,61.3414,23239.0
2015-09-15 14:55:00,79.31,79.36,79.3,79.35,16355.0,61.3491,61.3878,61.3414,61.38,16355.0
2015-09-15 15:00:00,79.36,79.4,79.33,79.37,14693.0,61.3878,61.4187,61.3646,61.3955,14693.0
2015-09-15 15:05:00,79.36,79.39,79.35,79.38,13166.0,61.3878,61.411,61.38,61.4032,13166.0
2015-09-15 15:10:00,79.4,79.43,79.39,79.42,14804.0,61.4187,61.4419,61.411,61.4342,14804.0
2015-09-15 15:15:00,79.41,79.43,79.37,79.39,13143.0,61.4264,61.4419,61.3955,61.411,13143.0
2015-09-15 15:20:00,79.39,79.39,79.34,79.35,9656.0,61.411,61.411,61.3723,61.38,9656.0
2015-09-15 15:25:00,79.35,79.38,79.35,79.37,6591.0,61.38,61.4032,61.38,61.3955,6591.0
2015-09-15 15:30:00,79.37,79.4,79.34,79.38,8353.0,61.3955,61.4187,61.3723,61.4032,8353.0
2015-09-15 15:35:00,79.36,79.37,79.26,79.26,16074.0,61.3878,61.3955,61.3104,61.3104,16074.0
2015-09-15 15:40:00,79.26,79.35,79.23,79.35,26774.0,61.3104,61.38,61.2872,61.38,26774.0
2015-09-15 15:45:00,79.34,79.34,79.22,79.25,22038.0,61.3723,61.3723,61.2795,61.3027,22038.0
2015-09-15 15:50:00,79.26,79.29,79.23,79.24,19941.0,61.3104,61.3336,61.2872,61.2949,19941.0
2015-09-15 15:55:00,79.23,79.28,79.2,79.23,12232.0,61.2872,61.3259,61.264,61.2872,12232.0
2015-09-16 09:30:00,79.35,79.51,79.34,79.5,20798.0,61.38,61.5038,61.3723,61.4961,20798.0
2015-09-16 09:35:00,79.46,79.52,79.37,79.51,24057.0,61.4651,61.5115,61.3955,61.5038,24057.0
2015-09-16 09:40:00,79.53,79.54,79.42,79.44,13381.0,61.5193,61.527,61.4342,61.4497,13381.0
2015-09-16 09:45:00,79.45,79.45,79.37,79.38,8473.0,61.4574,61.4574,61.3955,61.4032,8473.0
2015-09-16 09:50:00,79.39,79.42,79.35,79.4,5264.0,61.411,61.4342,61.38,61.4187,5264.0
2015-09-16 09:55:00,79.39,79.42,79.38,79.41,3161.0,61.411,61.4342,61.4032,61.4264,3161.0
2015-09-16 10:00:00,79.39,79.42,79.31,79.32,20597.0,61.411,61.4342,61.3491,61.3568,20597.0
2015-09-16 10:05:00,79.34,79.46,79.34,79.44,17397.0,61.3723,61.4651,61.3723,61.4497,17397.0
2015-09-16 10:10:00,79.45,79.5,79.45,79.49,1640.0,61.4574,61.4961,61.4574,61.4883,1640.0
2015-09-16 10:15:00,79.52,79.53,79.48,79.48,3407.0,61.5115,61.5193,61.4806,61.4806,3407.0
2015-09-16 10:20:00,79.5,79.5,79.46,79.47,3441.0,61.4961,61.4961,61.4651,61.4729,3441.0
2015-09-16 10:25:00,79.47,79.48,79.47,79.48,1313.0,61.4729,61.4806,61.4729,61.4806,1313.0
2015-09-16 10:30:00,79.44,79.5,79.43,79.45,596026.0,61.4497,61.4961,61.4419,61.4574,596026.0
2015-09-16 10:35:00,79.45,79.46,79.35,79.41,222949.0,61.4574,61.4651,61.38,61.4264,222949.0
2015-09-16 10:40:00,79.41,79.41,79.34,79.35,118686.0,61.4264,61.4264,61.3723,61.38,118686.0
2015-09-16 10:45:00,79.36,79.41,79.32,79.35,11027.0,61.3878,61.4264,61.3568,61.38,11027.0
2015-09-16 10:50:00,79.34,79.38,79.33,79.37,14940.0,61.3723,61.4032,61.3646,61.3955,14940.0
2015-09-16 10:55:00,79.4,79.47,79.4,79.47,3192.0,61.4187,61.4729,61.4187,61.4729,3192.0
2015-09-16 11:00:00,79.44,79.51,79.41,79.49,5973.0,61.4497,61.5038,61.4264,61.4883,5973.0
2015-09-16 11:05:00,79.5,79.62,79.5,79.62,6912.0,61.4961,61.5889,61.4961,61.5889,6912.0
2015-09-16 11:10:00,79.64,79.71,79.64,79.71,28216.0,61.6044,61.6585,61.6044,61.6585,28216.0
2015-09-16 11:15:00,79.73,79.73,79.68,79.68,8845.0,61.674,61.674,61.6353,61.6353,8845.0
2015-09-16 11:20:00,79.69,79.8,79.68,79.77,13921.0,61.643,61.7281,61.6353,61.7049,13921.0
2015-09-16 11:25:00,79.78,79.81,79.76,79.79,37640.0,61.7127,61.7359,61.6972,61.7204,37640.0
2015-09-16 11:30:00,79.79,79.81,79.72,79.75,9685.0,61.7204,61.7359,61.6662,61.6894,9685.0
2015-09-16 11:35:00,79.73,79.77,79.73,79.76,2091.0,61.674,61.7049,61.674,61.6972,2091.0
2015-09-16 11:40:00,79.74,79.74,79.72,79.73,3388.0,61.6817,61.6817,61.6662,61.674,3388.0
2015-09-16 11:45:00,79.74,79.75,79.72,79.73,2360.0,61.6817,61.6894,61.6662,61.674,2360.0
2015-09-16 11:50:00,79.72,79.74,79.71,79.74,2397.0,61.6662,61.6817,61.6585,61.6817,2397.0
2015-09-16 11:55:00,79.75,79.78,79.75,79.78,3282.0,61.6894,61.7127,61.6894,61.7127,3282.0
2015-09-16 12:00:00,79.79,79.84,79.78,79.79,18727.0,61.7204,61.7591,61.7127,61.7204,18727.0
2015-09-16 12:05:00,79.78,79.78,79.73,79.74,21821.0,61.7127,61.7127,61.674,61.6817,21821.0
2015-09-16 12:10:00,79.76,79.77,79.75,79.75,4232.0,61.6972,61.7049,61.6894,61.6894,4232.0
2015-09-16 12:15:00,79.81,79.83,79.81,79.81,3957.0,61.7359,61.7513,61.7359,61.7359,3957.0
2015-09-16 12:20:00,79.83,79.87,79.81,79.84,35605.0,61.7513,61.7823,61.7359,61.7591,35605.0
2015-09-16 12:25:00,79.84,79.87,79.83,79.85,4886.0,61.7591,61.7823,61.7513,61.7668,4886.0
2015-09-16 12:30:00,79.88,79.91,79.81,79.9,32009.0,61.79,61.8132,61.7359,61.8055,32009.0
2015-09-16 12:35:00,79.9,79.94,79.87,79.92,9628.0,61.8055,61.8364,61.7823,61.8209,9628.0
2015-09-16 12:40:00,79.91,79.91,79.88,79.89,4297.0,61.8132,61.8132,61.79,61.7977,4297.0
2015-09-16 12:45:00,79.91,79.91,79.85,79.86,5008.0,61.8132,61.8132,61.7668,61.7745,5008.0
2015-09-16 12:50:00,79.87,79.9,79.87,79.9,1632.0,61.7823,61.8055,61.7823,61.8055,1632.0
2015-09-16 12:55:00,79.91,79.96,79.9,79.94,5590.0,61.8132,61.8519,61.8055,61.8364,5590.0
2015-09-16 13:00:00,79.9,79.9,79.83,79.85,15190.0,61.8055,61.8055,61.7513,61.7668,15190.0
2015-09-16 13:05:00,79.85,79.85,79.82,79.85,6198.0,61.7668,61.7668,61.7436,61.7668,6198.0
2015-09-16 13:10:00,79.85,79.86,79.84,79.86,1073.0,61.7668,61.7745,61.7591,61.7745,1073.0
2015-09-16 13:15:00,79.84,79.84,79.82,79.83,13194.0,61.7591,61.7591,61.7436,61.7513,13194.0
2015-09-16 13:20:00,79.83,79.83,79.77,79.8,11930.0,61.7513,61.7513,61.7049,61.7281,11930.0
2015-09-16 13:25:00,79.8,79.8,79.74,79.74,8837.0,61.7281,61.7281,61.6817,61.6817,8837.0
2015-09-16 13:30:00,79.73,79.78,79.73,79.76,8173.0,61.674,61.7127,61.674,61.6972,8173.0
2015-09-16 13:35:00,79.77,79.78,79.73,79.73,5614.0,61.7049,61.7127,61.674,61.674,5614.0
2015-09-16 13:40:00,79.73,79.77,79.72,79.77,39441.0,61.674,61.7049,61.6662,61.7049,39441.0
2015-09-16 13:45:00,79.76,79.79,79.73,79.77,12161.0,61.6972,61.7204,61.674,61.7049,12161.0
2015-09-16 13:50:00,79.79,79.84,79.78,79.83,5649.0,61.7204,61.7591,61.7127,61.7513,5649.0
2015-09-16 13:55:00,79.82,79.84,79.81,79.83,6566.0,61.7436,61.7591,61.7359,61.7513,6566.0
2015-09-16 14:00:00,79.83,79.83,79.78,79.82,5640.0,61.7513,61.7513,61.7127,61.7436,5640.0
2015-09-16 14:05:00,79.81,79.82,79.77,79.78,5042.0,61.7359,61.7436,61.7049,61.7127,5042.0
2015-09-16 14:10:00,79.82,79.82,79.7,79.71,21253.0,61.7436,61.7436,61.6508,61.6585,21253.0
2015-09-16 14:15:00,79.71,79.71,79.68,79.71,5067.0,61.6585,61.6585,61.6353,61.6585,5067.0
2015-09-16 14:20:00,79.71,79.72,79.61,79.64,9665.0,61.6585,61.6662,61.5812,61.6044,9665.0
2015-09-16 14:25:00,79.64,79.67,79.61,79.66,9342.0,61.6044,61.6276,61.5812,61.6198,9342.0
2015-09-16 14:30:00,79.65,79.68,79.63,79.67,15729.0,61.6121,61.6353,61.5966,61.6276,15729.0
2015-09-16 14:35:00,79.68,79.69,79.62,79.63,25813.0,61.6353,61.643,61.5889,61.5966,25813.0
2015-09-16 14:40:00,79.63,79.72,79.61,79.71,22707.0,61.5966,61.6662,61.5812,61.6585,22707.0
2015-09-16 14:45:00,79.73,79.8,79.72,79.8,24874.0,61.674,61.7281,61.6662,61.7281,24874.0
2015-09-16 14:50:00,79.8,79.8,79.77,79.78,5213.0,61.7281,61.7281,61.7049,61.7127,5213.0
2015-09-16 14:55:00,79.79,79.93,79.76,79.91,27798.0,61.7204,61.8287,61.6972,61.8132,27798.0
2015-09-16 15:00:00,79.91,79.94,79.85,79.9,14258.0,61.8132,61.8364,61.7668,61.8055,14258.0
2015-09-16 15:05:00,79.91,79.93,79.88,79.89,10002.0,61.8132,61.8287,61.79,61.7977,10002.0
2015-09-16 15:10:00,79.91,79.96,79.85,79.9,26537.0,61.8132,61.8519,61.7668,61.8055,26537.0
2015-09-16 15:15:00,79.9,79.94,79.87,79.93,19790.0,61.8055,61.8364,61.7823,61.8287,19790.0
2015-09-16 15:20:00,79.94,80.01,79.91,79.99,27056.0,61.8364,61.8906,61.8132,61.8751,27056.0
2015-09-16 15:25:00,79.99,80.01,79.92,79.99,13676.0,61.8751,61.8906,61.8209,61.8751,13676.0
2015-09-16 15:30:00,80.01,80.05,80.0,80.02,19264.0,61.8906,61.9215,61.8828,61.8983,19264.0
2015-09-16 15:35:00,80.04,80.04,79.98,80.0,7286.0,61.9138,61.9138,61.8674,61.8828,7286.0
2015-09-16 15:40:00,80.02,80.05,79.97,80.0,25928.0,61.8983,61.9215,61.8596,61.8828,25928.0
2015-09-16 15:45:00,79.98,79.98,79.93,79.97,22741.0,61.8674,61.8674,61.8287,61.8596,22741.0
2015-09-16 15:50:00,79.96,80.02,79.94,79.98,44698.0,61.8519,61.8983,61.8364,61.8674,44698.0
2015-09-16 15:55:00,79.99,80.04,79.94,79.94,16108.0,61.8751,61.9138,61.8364,61.8364,16108.0
2015-09-17 09:30:00,79.8,79.89,79.8,79.89,12975.0,61.7281,61.7977,61.7281,61.7977,12975.0
2015-09-17 09:35:00,79.8,79.84,79.79,79.8,300.0,61.7281,61.7591,61.7204,61.7281,300.0
2015-09-17 09:40:00,79.79,79.8,79.79,79.79,650.0,61.7204,61.7281,61.7204,61.7204,650.0
2015-09-17 09:45:00,79.88,79.95,79.84,79.95,7883.0,61.79,61.8442,61.7591,61.8442,7883.0
2015-09-17 09:50:00,79.98,79.98,79.91,79.94,11011.0,61.8674,61.8674,61.8132,61.8364,11011.0
2015-09-17 09:55:00,79.92,79.96,79.9,79.95,16151.0,61.8209,61.8519,61.8055,61.8442,16151.0
2015-09-17 10:00:00,79.94,80.05,79.91,80.01,9623.0,61.8364,61.9215,61.8132,61.8906,9623.0
2015-09-17 10:05:00,80.02,80.02,79.96,79.96,8050.0,61.8983,61.8983,61.8519,61.8519,8050.0
2015-09-17 10:10:00,79.96,80.01,79.92,79.96,13361.0,61.8519,61.8906,61.8209,61.8519,13361.0
2015-09-17 10:15:00,79.94,80.0,79.93,79.96,4516.0,61.8364,61.8828,61.8287,61.8519,4516.0
2015-09-17 10:20:00,79.96,79.98,79.93,79.95,3041.0,61.8519,61.8674,61.8287,61.8442,3041.0
2015-09-17 10:25:00,79.96,79.98,79.93,79.94,3380.0,61.8519,61.8674,61.8287,61.8364,3380.0
2015-09-17 10:30:00,79.94,79.95,79.87,79.92,22063.0,61.8364,61.8442,61.7823,61.8209,22063.0
2015-09-17 10:35:00,79.9,79.91,79.86,79.9,14118.0,61.8055,61.8132,61.7745,61.8055,14118.0
2015-09-17 10:40:00,79.87,79.97,79.87,79.96,6716.0,61.7823,61.8596,61.7823,61.8519,6716.0
2015-09-17 10:45:00,79.97,80.01,79.94,80.0,6282.0,61.8596,61.8906,61.8364,61.8828,6282.0
2015-09-17 10:50:00,80.0,80.01,79.94,80.0,5933.0,61.8828,61.8906,61.8364,61.8828,5933.0
2015-09-17 10:55:00,79.98,79.99,79.95,79.98,3789.0,61.8674,61.8751,61.8442,61.8674,3789.0
2015-09-17 11:00:00,80.0,80.01,79.99,80.0,6893.0,61.8828,61.8906,61.8751,61.8828,6893.0
2015-09-17 11:05:00,80.02,80.07,80.01,80.06,45763.0,61.8983,61.937,61.8906,61.9292,45763.0
2015-09-17 11:10:00,80.06,80.09,80.05,80.07,37729.0,61.9292,61.9524,61.9215,61.937,37729.0
2015-09-17 11:15:00,80.08,80.13,80.06,80.07,86770.0,61.9447,61.9834,61.9292,61.937,86770.0
2015-09-17 11:20:00,80.07,80.13,80.05,80.12,17281.0,61.937,61.9834,61.9215,61.9757,17281.0
2015-09-17 11:25:00,80.11,80.11,80.04,80.08,10251.0,61.9679,61.9679,61.9138,61.9447,10251.0
2015-09-17 11:30:00,80.08,80.1,80.05,80.09,8001.0,61.9447,61.9602,61.9215,61.9524,8001.0
2015-09-17 11:35:00,80.09,80.09,80.04,80.08,5098.0,61.9524,61.9524,61.9138,61.9447,5098.0
2015-09-17 11:40:00,80.08,80.11,80.06,80.06,4776.0,61.9447,61.9679,61.9292,61.9292,4776.0
2015-09-17 11:45:00,80.06,80.09,80.05,80.07,8992.0,61.9292,61.9524,61.9215,61.937,8992.0
2015-09-17 11:50:00,80.04,80.07,80.03,80.05,10034.0,61.9138,61.937,61.906,61.9215,10034.0
2015-09-17 11:55:00,80.03,80.06,80.03,80.05,5264.0,61.906,61.9292,61.906,61.9215,5264.0
2015-09-17 12:00:00,80.06,80.06,80.02,80.02,2377.0,61.9292,61.9292,61.8983,61.8983,2377.0
2015-09-17 12:05:00,80.0,80.06,80.0,80.03,56223.0,61.8828,61.9292,61.8828,61.906,56223.0
2015-09-17 12:10:00,80.03,80.06,80.03,80.06,4463.0,61.906,61.9292,61.906,61.9292,4463.0
2015-09-17 12:15:00,80.06,80.14,80.06,80.09,15393.0,61.9292,61.9911,61.9292,61.9524,15393.0
2015-09-17 12:20:00,80.09,80.12,80.09,80.11,1479.0,61.9524,61.9757,61.9524,61.9679,1479.0
2015-09-17 12:25:00,80.1,80.13,80.1,80.13,2772.0,61.9602,61.9834,61.9602,61.9834,2772.0
2015-09-17 12:30:00,80.13,80.16,80.09,80.09,6188.0,61.9834,62.0066,61.9524,61.9524,6188.0
2015-09-17 12:35:00,80.11,80.11,80.06,80.07,4787.0,61.9679,61.9679,61.9292,61.937,4787.0
2015-09-17 12:40:00,80.05,80.08,80.04,80.06,10617.0,61.9215,61.9447,61.9138,61.9292,10617.0
2015-09-17 12:45:00,80.08,80.11,80.05,80.11,11841.0,61.9447,61.9679,61.9215,61.9679,11841.0
2015-09-17 12:50:00,80.11,80.14,80.1,80.14,5003.0,61.9679,61.9911,61.9602,61.9911,5003.0
2015-09-17 12:55:00,80.14,80.23,80.13,80.19,10680.0,61.9911,62.0607,61.9834,62.0298,10680.0
2015-09-17 13:00:00,80.17,80.19,80.17,80.19,5752.0,62.0143,62.0298,62.0143,62.0298,5752.0
2015-09-17 13:05:00,80.18,80.19,80.16,80.16,4692.0,62.0221,62.0298,62.0066,62.0066,4692.0
2015-09-17 13:10:00,80.14,80.19,80.14,80.19,8765.0,61.9911,62.0298,61.9911,62.0298,8765.0
2015-09-17 13:15:00,80.2,80.3,80.2,80.29,5624.0,62.0375,62.1149,62.0375,62.1072,5624.0
2015-09-17 13:20:00,80.29,80.34,80.28,80.28,13544.0,62.1072,62.1458,62.0994,62.0994,13544.0
2015-09-17 13:25:00,80.31,80.37,80.28,80.31,20775.0,62.1226,62.169,62.0994,62.1226,20775.0
2015-09-17 13:30:00,80.31,80.36,80.3,80.36,18572.0,62.1226,62.1613,62.1149,62.1613,18572.0
2015-09-17 13:35:00,80.36,80.36,80.27,80.27,17023.0,62.1613,62.1613,62.0917,62.0917,17023.0
2015-09-17 13:40:00,80.27,80.31,80.25,80.26,23338.0,62.0917,62.1226,62.0762,62.084,23338.0
2015-09-17 13:45:00,80.26,80.3,80.26,80.26,7302.0,62.084,62.1149,62.084,62.084,7302.0
2015-09-17 13:50:00,80.26,80.32,80.25,80.32,39007.0,62.084,62.1304,62.0762,62.1304,39007.0
2015-09-17 13:55:00,80.32,80.34,80.27,80.29,12273.0,62.1304,62.1458,62.0917,62.1072,12273.0
2015-09-17 14:00:00,80.32,80.59,79.69,79.83,23285.0,62.1304,62.3392,61.643,61.7513,23285.0
2015-09-17 14:05:00,79.78,80.11,79.76,80.08,63279.0,61.7127,61.9679,61.6972,61.9447,63279.0
2015-09-17 14:10:00,80.17,80.35,80.13,80.18,32149.0,62.0143,62.1536,61.9834,62.0221,32149.0
2015-09-17 14:15:00,80.17,80.4,80.14,80.3,26837.0,62.0143,62.1922,61.9911,62.1149,26837.0
2015-09-17 14:20:00,80.28,80.32,80.14,80.23,19537.0,62.0994,62.1304,61.9911,62.0607,19537.0
2015-09-17 14:25:00,80.23,80.28,80.06,80.06,15761.0,62.0607,62.0994,61.9292,61.9292,15761.0
2015-09-17 14:30:00,80.07,80.3,80.06,80.27,34630.0,61.937,62.1149,61.9292,62.0917,34630.0
2015-09-17 14:35:00,80.27,80.33,80.16,80.18,83353.0,62.0917,62.1381,62.0066,62.0221,83353.0
2015-09-17 14:40:00,80.19,80.55,80.19,80.52,32144.0,62.0298,62.3083,62.0298,62.2851,32144.0
2015-09-17 14:45:00,80.53,80.92,80.49,80.81,78795.0,62.2928,62.5945,62.2619,62.5094,78795.0
2015-09-17 14:50:00,80.8,80.84,80.74,80.79,22235.0,62.5017,62.5326,62.4552,62.4939,22235.0
2015-09-17 14:55:00,80.78,80.78,80.6,80.67,33316.0,62.4862,62.4862,62.347,62.4011,33316.0
2015-09-17 15:00:00,80.71,80.77,80.55,80.57,49594.0,62.432,62.4785,62.3083,62.3237,49594.0
2015-09-17 15:05:00,80.57,80.57,80.28,80.33,49880.0,62.3237,62.3237,62.0994,62.1381,49880.0
2015-09-17 15:10:00,80.3,80.42,80.04,80.07,42390.0,62.1149,62.2077,61.9138,61.937,42390.0
2015-09-17 15:15:00,80.07,80.16,79.98,80.07,66135.0,61.937,62.0066,61.8674,61.937,66135.0
2015-09-17 15:20:00,80.06,80.06,79.5,79.8,99665.0,61.9292,61.9292,61.4961,61.7281,99665.0
2015-09-17 15:25:00,79.81,79.93,79.71,79.9,86976.0,61.7359,61.8287,61.6585,61.8055,86976.0
2015-09-17 15:30:00,79.89,80.06,79.76,80.03,74641.0,61.7977,61.9292,61.6972,61.906,74641.0
2015-09-17 15:35:00,80.01,80.01,79.72,79.79,98056.0,61.8906,61.8906,61.6662,61.7204,98056.0
2015-09-17 15:40:00,79.82,79.96,79.72,79.81,115753.0,61.7436,61.8519,61.6662,61.7359,115753.0
2015-09-17 15:45:00,79.79,79.88,79.74,79.83,39183.0,61.7204,61.79,61.6817,61.7513,39183.0
2015-09-17 15:50:00,79.81,79.82,79.56,79.56,62478.0,61.7359,61.7436,61.5425,61.5425,62478.0
2015-09-17 15:55:00,79.55,79.7,79.51,79.67,31890.0,61.5347,61.6508,61.5038,61.6276,31890.0
2015-09-18 09:30:00,78.59,78.8,78.59,78.7,9248.0,60.7921,60.9546,60.7921,60.8772,9248.0
2015-09-18 09:35:00,78.74,78.78,78.62,78.67,8636.0,60.9082,60.9391,60.8154,60.854,8636.0
2015-09-18 09:40:00,78.72,78.75,78.66,78.66,14317.0,60.8927,60.9159,60.8463,60.8463,14317.0
2015-09-18 09:45:00,78.66,78.66,78.46,78.47,6317.0,60.8463,60.8463,60.6916,60.6993,6317.0
2015-09-18 09:50:00,78.45,78.5,78.41,78.5,5854.0,60.6839,60.7225,60.6529,60.7225,5854.0
2015-09-18 09:55:00,78.52,78.58,78.48,78.48,8045.0,60.738,60.7844,60.7071,60.7071,8045.0
2015-09-18 10:00:00,78.49,78.57,78.45,78.56,20405.0,60.7148,60.7767,60.6839,60.7689,20405.0
2015-09-18 10:05:00,78.53,78.71,78.53,78.66,12623.0,60.7457,60.885,60.7457,60.8463,12623.0
2015-09-18 10:10:00,78.7,78.78,78.7,78.74,21910.0,60.8772,60.9391,60.8772,60.9082,21910.0
2015-09-18 10:15:00,78.68,78.68,78.63,78.65,2402.0,60.8618,60.8618,60.8231,60.8386,2402.0
2015-09-18 10:20:00,78.64,78.75,78.61,78.75,6054.0,60.8308,60.9159,60.8076,60.9159,6054.0
2015-09-18 10:25:00,78.74,78.96,78.74,78.87,13647.0,60.9082,61.0784,60.9082,61.0087,13647.0
2015-09-18 10:30:00,78.87,78.91,78.81,78.88,21675.0,61.0087,61.0397,60.9623,61.0165,21675.0
2015-09-18 10:35:00,78.84,78.84,78.71,78.72,15556.0,60.9855,60.9855,60.885,60.8927,15556.0
2015-09-18 10:40:00,78.7,78.75,78.65,78.68,16080.0,60.8772,60.9159,60.8386,60.8618,16080.0
2015-09-18 10:45:00,78.69,78.75,78.68,78.75,10808.0,60.8695,60.9159,60.8618,60.9159,10808.0
2015-09-18 10:50:00,78.76,78.84,78.76,78.81,13204.0,60.9236,60.9855,60.9236,60.9623,13204.0
2015-09-18 10:55:00,78.79,78.84,78.73,78.83,16524.0,60.9469,60.9855,60.9004,60.9778,16524.0
2015-09-18 11:00:00,78.82,78.9,78.82,78.85,18083.0,60.9701,61.0319,60.9701,60.9933,18083.0
2015-09-18 11:05:00,78.86,78.93,78.83,78.86,24500.0,61.001,61.0551,60.9778,61.001,24500.0
2015-09-18 11:10:00,78.86,78.87,78.79,78.87,58346.0,61.001,61.0087,60.9469,61.0087,58346.0
2015-09-18 11:15:00,78.86,78.86,78.75,78.81,8368.0,61.001,61.001,60.9159,60.9623,8368.0
2015-09-18 11:20:00,78.82,78.88,78.81,78.86,11189.0,60.9701,61.0165,60.9623,61.001,11189.0
2015-09-18 11:25:00,78.87,78.93,78.73,78.73,21180.0,61.0087,61.0551,60.9004,60.9004,21180.0
2015-09-18 11:30:00,78.72,78.75,78.7,78.75,20917.0,60.8927,60.9159,60.8772,60.9159,20917.0
2015-09-18 11:35:00,78.74,78.81,78.66,78.81,11491.0,60.9082,60.9623,60.8463,60.9623,11491.0
2015-09-18 11:40:00,78.81,78.89,78.74,78.89,3685.0,60.9623,61.0242,60.9082,61.0242,3685.0
2015-09-18 11:45:00,78.9,79.02,78.9,79.01,27644.0,61.0319,61.1248,61.0319,61.117,27644.0
2015-09-18 11:50:00,79.01,79.01,78.89,78.92,7634.0,61.117,61.117,61.0242,61.0474,7634.0
2015-09-18 11:55:00,78.9,78.95,78.89,78.91,6651.0,61.0319,61.0706,61.0242,61.0397,6651.0
2015-09-18 12:00:00,78.9,78.91,78.83,78.83,7169.0,61.0319,61.0397,60.9778,60.9778,7169.0
2015-09-18 12:05:00,78.85,78.87,78.74,78.76,10756.0,60.9933,61.0087,60.9082,60.9236,10756.0
2015-09-18 12:10:00,78.76,78.76,78.62,78.67,18251.0,60.9236,60.9236,60.8154,60.854,18251.0
2015-09-18 12:15:00,78.67,78.67,78.61,78.61,6462.0,60.854,60.854,60.8076,60.8076,6462.0
2015-09-18 12:20:00,78.61,78.61,78.51,78.51,20031.0,60.8076,60.8076,60.7303,60.7303,20031.0
2015-09-18 12:25:00,78.52,78.59,78.51,78.59,11308.0,60.738,60.7921,60.7303,60.7921,11308.0
2015-09-18 12:30:00,78.6,78.6,78.53,78.58,19717.0,60.7999,60.7999,60.7457,60.7844,19717.0
2015-09-18 12:35:00,78.59,78.63,78.58,78.58,4094.0,60.7921,60.8231,60.7844,60.7844,4094.0
2015-09-18 12:40:00,78.54,78.56,78.45,78.45,13405.0,60.7535,60.7689,60.6839,60.6839,13405.0
2015-09-18 12:45:00,78.48,78.51,78.46,78.51,8564.0,60.7071,60.7303,60.6916,60.7303,8564.0
2015-09-18 12:50:00,78.52,78.56,78.51,78.56,6232.0,60.738,60.7689,60.7303,60.7689,6232.0
2015-09-18 12:55:00,78.54,78.57,78.5,78.56,7872.0,60.7535,60.7767,60.7225,60.7689,7872.0
2015-09-18 13:00:00,78.48,78.64,78.48,78.63,7047.0,60.7071,60.8308,60.7071,60.8231,7047.0
2015-09-18 13:05:00,78.61,78.62,78.56,78.61,3360.0,60.8076,60.8154,60.7689,60.8076,3360.0
2015-09-18 13:10:00,78.58,78.6,78.52,78.55,7960.0,60.7844,60.7999,60.738,60.7612,7960.0
2015-09-18 13:15:00,78.53,78.58,78.48,78.53,11437.0,60.7457,60.7844,60.7071,60.7457,11437.0
2015-09-18 13:20:00,78.52,78.52,78.39,78.39,23985.0,60.738,60.738,60.6374,60.6374,23985.0
2015-09-18 13:25:00,78.4,78.48,78.38,78.48,11003.0,60.6452,60.7071,60.6297,60.7071,11003.0
2015-09-18 13:30:00,78.48,78.5,78.45,78.49,12336.0,60.7071,60.7225,60.6839,60.7148,12336.0
2015-09-18 13:35:00,78.46,78.46,78.39,78.4,13847.0,60.6916,60.6916,60.6374,60.6452,13847.0
2015-09-18 13:40:00,78.43,78.5,78.43,78.5,43963.0,60.6684,60.7225,60.6684,60.7225,43963.0
2015-09-18 13:45:00,78.5,78.51,78.43,78.44,10136.0,60.7225,60.7303,60.6684,60.6761,10136.0
2015-09-18 13:50:00,78.4,78.45,78.35,78.39,8372.0,60.6452,60.6839,60.6065,60.6374,8372.0
2015-09-18 13:55:00,78.36,78.36,78.26,78.29,22956.0,60.6142,60.6142,60.5369,60.5601,22956.0
2015-09-18 14:00:00,78.27,78.37,78.25,78.37,9925.0,60.5446,60.622,60.5291,60.622,9925.0
2015-09-18 14:05:00,78.35,78.46,78.34,78.38,13176.0,60.6065,60.6916,60.5988,60.6297,13176.0
2015-09-18 14:10:00,78.39,78.43,78.32,78.43,7330.0,60.6374,60.6684,60.5833,60.6684,7330.0
2015-09-18 14:15:00,78.41,78.49,78.41,78.45,8044.0,60.6529,60.7148,60.6529,60.6839,8044.0
2015-09-18 14:20:00,78.45,78.59,78.45,78.59,8441.0,60.6839,60.7921,60.6839,60.7921,8441.0
2015-09-18 14:25:00,78.57,78.58,78.54,78.55,4271.0,60.7767,60.7844,60.7535,60.7612,4271.0
2015-09-18 14:30:00,78.53,78.53,78.49,78.52,2381.0,60.7457,60.7457,60.7148,60.738,2381.0
2015-09-18 14:35:00,78.52,78.53,78.44,78.52,10947.0,60.738,60.7457,60.6761,60.738,10947.0
2015-09-18 14:40:00,78.54,78.6,78.49,78.51,14713.0,60.7535,60.7999,60.7148,60.7303,14713.0
2015-09-18 14:45:00,78.51,78.52,78.39,78.4,19707.0,60.7303,60.738,60.6374,60.6452,19707.0
2015-09-18 14:50:00,78.4,78.4,78.33,78.35,12400.0,60.6452,60.6452,60.591,60.6065,12400.0
2015-09-18 14:55:00,78.35,78.52,78.34,78.49,15913.0,60.6065,60.738,60.5988,60.7148,15913.0
2015-09-18 15:00:00,78.49,78.56,78.37,78.38,48008.0,60.7148,60.7689,60.622,60.6297,48008.0
2015-09-18 15:05:00,78.36,78.37,78.26,78.27,21357.0,60.6142,60.622,60.5369,60.5446,21357.0
2015-09-18 15:10:00,78.28,78.39,78.28,78.37,14314.0,60.5524,60.6374,60.5524,60.622,14314.0
2015-09-18 15:15:00,78.38,78.38,78.23,78.26,24082.0,60.6297,60.6297,60.5137,60.5369,24082.0
2015-09-18 15:20:00,78.27,78.28,78.2,78.27,19678.0,60.5446,60.5524,60.4905,60.5446,19678.0
2015-09-18 15:25:00,78.26,78.31,78.2,78.25,22445.0,60.5369,60.5756,60.4905,60.5291,22445.0
2015-09-18 15:30:00,78.24,78.28,78.19,78.22,16994.0,60.5214,60.5524,60.4827,60.5059,16994.0
2015-09-18 15:35:00,78.19,78.22,78.16,78.17,14597.0,60.4827,60.5059,60.4595,60.4673,14597.0
2015-09-18 15:40:00,78.17,78.17,78.04,78.06,50095.0,60.4673,60.4673,60.3667,60.3822,50095.0
2015-09-18 15:45:00,78.04,78.13,78.02,78.07,19807.0,60.3667,60.4363,60.3512,60.3899,19807.0
2015-09-18 15:50:00,78.08,78.23,78.03,78.19,42256.0,60.3976,60.5137,60.359,60.4827,42256.0
2015-09-18 15:55:00,78.21,78.26,78.13,78.24,15403.0,60.4982,60.5369,60.4363,60.5214,15403.0
2015-09-21 09:30:00,78.17,78.23,78.08,78.19,22624.0,60.8736,60.9204,60.8035,60.8892,22624.0
2015-09-21 09:35:00,78.19,78.31,78.15,78.15,31102.0,60.8892,60.9826,60.8581,60.8581,31102.0
2015-09-21 09:40:00,78.19,78.3,78.19,78.3,2626.0,60.8892,60.9749,60.8892,60.9749,2626.0
2015-09-21 09:45:00,78.35,78.38,78.3,78.31,15136.0,61.0138,61.0372,60.9749,60.9826,15136.0
2015-09-21 09:50:00,78.31,78.35,78.27,78.28,6441.0,60.9826,61.0138,60.9515,60.9593,6441.0
2015-09-21 09:55:00,78.27,78.27,78.13,78.17,8361.0,60.9515,60.9515,60.8425,60.8736,8361.0
2015-09-21 10:00:00,78.14,78.17,78.1,78.13,3234.0,60.8503,60.8736,60.8191,60.8425,3234.0
2015-09-21 10:05:00,78.16,78.23,78.16,78.19,6719.0,60.8658,60.9204,60.8658,60.8892,6719.0
2015-09-21 10:10:00,78.21,78.23,78.2,78.22,5005.0,60.9048,60.9204,60.897,60.9126,5005.0
2015-09-21 10:15:00,78.16,78.21,78.13,78.2,7674.0,60.8658,60.9048,60.8425,60.897,7674.0
2015-09-21 10:20:00,78.19,78.27,78.19,78.27,6215.0,60.8892,60.9515,60.8892,60.9515,6215.0
2015-09-21 10:25:00,78.28,78.29,78.22,78.22,6000.0,60.9593,60.9671,60.9126,60.9126,6000.0
2015-09-21 10:30:00,78.22,78.44,78.22,78.41,38729.0,60.9126,61.0839,60.9126,61.0605,38729.0
2015-09-21 10:35:00,78.42,78.56,78.42,78.52,89688.0,61.0683,61.1773,61.0683,61.1462,89688.0
2015-09-21 10:40:00,78.5,78.51,78.49,78.51,2126.0,61.1306,61.1384,61.1228,61.1384,2126.0
2015-09-21 10:45:00,78.51,78.53,78.47,78.49,24307.0,61.1384,61.154,61.1072,61.1228,24307.0
2015-09-21 10:50:00,78.47,78.57,78.47,78.51,4376.0,61.1072,61.1851,61.1072,61.1384,4376.0
2015-09-21 10:55:00,78.52,78.52,78.43,78.44,4971.0,61.1462,61.1462,61.0761,61.0839,4971.0
2015-09-21 11:00:00,78.45,78.5,78.44,78.45,69963.0,61.0917,61.1306,61.0839,61.0917,69963.0
2015-09-21 11:05:00,78.43,78.48,78.43,78.44,32177.0,61.0761,61.115,61.0761,61.0839,32177.0
2015-09-21 11:10:00,78.46,78.51,78.46,78.51,5103.0,61.0995,61.1384,61.0995,61.1384,5103.0
2015-09-21 11:15:00,78.51,78.52,78.48,78.52,10690.0,61.1384,61.1462,61.115,61.1462,10690.0
2015-09-21 11:20:00,78.52,78.52,78.44,78.45,7475.0,61.1462,61.1462,61.0839,61.0917,7475.0
2015-09-21 11:25:00,78.49,78.5,78.42,78.44,5657.0,61.1228,61.1306,61.0683,61.0839,5657.0
2015-09-21 11:30:00,78.46,78.47,78.25,78.25,36024.0,61.0995,61.1072,60.9359,60.9359,36024.0
2015-09-21 11:35:00,78.25,78.27,78.23,78.24,4099.0,60.9359,60.9515,60.9204,60.9281,4099.0
2015-09-21 11:40:00,78.22,78.23,78.19,78.23,14291.0,60.9126,60.9204,60.8892,60.9204,14291.0
2015-09-21 11:45:00,78.22,78.22,78.17,78.19,10873.0,60.9126,60.9126,60.8736,60.8892,10873.0
2015-09-21 11:50:00,78.2,78.22,78.17,78.17,6164.0,60.897,60.9126,60.8736,60.8736,6164.0
2015-09-21 11:55:00,78.16,78.17,78.13,78.16,7293.0,60.8658,60.8736,60.8425,60.8658,7293.0
2015-09-21 12:00:00,78.16,78.17,77.97,77.99,35508.0,60.8658,60.8736,60.7179,60.7335,35508.0
2015-09-21 12:05:00,77.98,78.01,77.95,78.0,196766.0,60.7257,60.749,60.7023,60.7412,196766.0
2015-09-21 12:10:00,78.01,78.05,77.99,78.04,25551.0,60.749,60.7802,60.7335,60.7724,25551.0
2015-09-21 12:15:00,78.03,78.09,78.03,78.06,17060.0,60.7646,60.8113,60.7646,60.788,17060.0
2015-09-21 12:20:00,78.05,78.11,78.05,78.1,7785.0,60.7802,60.8269,60.7802,60.8191,7785.0
2015-09-21 12:25:00,78.11,78.13,78.09,78.13,13788.0,60.8269,60.8425,60.8113,60.8425,13788.0
2015-09-21 12:30:00,78.1,78.1,77.97,78.02,21453.0,60.8191,60.8191,60.7179,60.7568,21453.0
2015-09-21 12:35:00,77.98,78.03,77.97,78.03,14166.0,60.7257,60.7646,60.7179,60.7646,14166.0
2015-09-21 12:40:00,78.02,78.08,78.02,78.08,12738.0,60.7568,60.8035,60.7568,60.8035,12738.0
2015-09-21 12:45:00,78.05,78.06,77.98,77.99,18081.0,60.7802,60.788,60.7257,60.7335,18081.0
2015-09-21 12:50:00,77.97,77.98,77.76,77.83,53141.0,60.7179,60.7257,60.5543,60.6089,53141.0
2015-09-21 12:55:00,77.82,77.85,77.73,77.82,51855.0,60.6011,60.6244,60.531,60.6011,51855.0
2015-09-21 13:00:00,77.81,77.87,77.79,77.87,19375.0,60.5933,60.64,60.5777,60.64,19375.0
2015-09-21 13:05:00,77.87,77.93,77.86,77.91,11253.0,60.64,60.6867,60.6322,60.6712,11253.0
2015-09-21 13:10:00,77.89,77.9,77.84,77.9,211877.0,60.6556,60.6634,60.6166,60.6634,211877.0
2015-09-21 13:15:00,77.88,78.02,77.88,77.97,12686.0,60.6478,60.7568,60.6478,60.7179,12686.0
2015-09-21 13:20:00,77.98,78.04,77.96,78.02,18181.0,60.7257,60.7724,60.7101,60.7568,18181.0
2015-09-21 13:25:00,78.02,78.06,77.99,78.0,13662.0,60.7568,60.788,60.7335,60.7412,13662.0
2015-09-21 13:30:00,78.02,78.02,77.95,77.95,14914.0,60.7568,60.7568,60.7023,60.7023,14914.0
2015-09-21 13:35:00,77.97,78.1,77.96,78.1,16158.0,60.7179,60.8191,60.7101,60.8191,16158.0
2015-09-21 13:40:00,78.08,78.14,78.06,78.13,9879.0,60.8035,60.8503,60.788,60.8425,9879.0
2015-09-21 13:45:00,78.11,78.11,78.01,78.01,10511.0,60.8269,60.8269,60.749,60.749,10511.0
2015-09-21 13:50:00,78.02,78.02,77.96,78.01,214292.0,60.7568,60.7568,60.7101,60.749,214292.0
2015-09-21 13:55:00,78.0,78.0,77.92,77.94,13647.0,60.7412,60.7412,60.6789,60.6945,13647.0
2015-09-21 14:00:00,77.93,78.01,77.93,77.99,5634.0,60.6867,60.749,60.6867,60.7335,5634.0
2015-09-21 14:05:00,77.98,77.99,77.94,77.95,15757.0,60.7257,60.7335,60.6945,60.7023,15757.0
2015-09-21 14:10:00,77.95,77.95,77.85,77.88,21409.0,60.7023,60.7023,60.6244,60.6478,21409.0
2015-09-21 14:15:00,77.87,77.95,77.87,77.9,18162.0,60.64,60.7023,60.64,60.6634,18162.0
2015-09-21 14:20:00,77.91,77.97,77.91,77.94,25329.0,60.6712,60.7179,60.6712,60.6945,25329.0
2015-09-21 14:25:00,77.96,78.0,77.91,77.93,31007.0,60.7101,60.7412,60.6712,60.6867,31007.0
2015-09-21 14:30:00,77.94,78.01,77.88,78.0,25210.0,60.6945,60.749,60.6478,60.7412,25210.0
2015-09-21 14:35:00,78.0,78.11,78.0,78.1,18880.0,60.7412,60.8269,60.7412,60.8191,18880.0
2015-09-21 14:40:00,78.1,78.1,78.06,78.07,6909.0,60.8191,60.8191,60.788,60.7958,6909.0
2015-09-21 14:45:00,78.08,78.15,78.03,78.15,14463.0,60.8035,60.8581,60.7646,60.8581,14463.0
2015-09-21 14:50:00,78.16,78.29,78.15,78.26,11588.0,60.8658,60.9671,60.8581,60.9437,11588.0
2015-09-21 14:55:00,78.27,78.29,78.23,78.23,12714.0,60.9515,60.9671,60.9204,60.9204,12714.0
2015-09-21 15:00:00,78.23,78.24,78.19,78.21,10515.0,60.9204,60.9281,60.8892,60.9048,10515.0
2015-09-21 15:05:00,78.21,78.23,78.17,78.23,14051.0,60.9048,60.9204,60.8736,60.9204,14051.0
2015-09-21 15:10:00,78.22,78.26,78.18,78.21,23380.0,60.9126,60.9437,60.8814,60.9048,23380.0
2015-09-21 15:15:00,78.2,78.25,78.16,78.2,18335.0,60.897,60.9359,60.8658,60.897,18335.0
2015-09-21 15:20:00,78.19,78.21,78.13,78.14,12405.0,60.8892,60.9048,60.8425,60.8503,12405.0
2015-09-21 15:25:00,78.14,78.2,78.13,78.18,25512.0,60.8503,60.897,60.8425,60.8814,25512.0
2015-09-21 15:30:00,78.21,78.23,77.96,77.99,24734.0,60.9048,60.9204,60.7101,60.7335,24734.0
2015-09-21 15:35:00,77.99,78.0,77.92,77.93,32540.0,60.7335,60.7412,60.6789,60.6867,32540.0
2015-09-21 15:40:00,77.93,77.99,77.93,77.98,8508.0,60.6867,60.7335,60.6867,60.7257,8508.0
2015-09-21 15:45:00,77.98,78.07,77.97,78.02,21794.0,60.7257,60.7958,60.7179,60.7568,21794.0
2015-09-21 15:50:00,78.02,78.03,77.98,78.0,19856.0,60.7568,60.7646,60.7257,60.7412,19856.0
2015-09-21 15:55:00,78.01,78.13,78.01,78.12,31117.0,60.749,60.8425,60.749,60.8347,31117.0
2015-09-22 09:30:00,77.08,77.2,77.05,77.06,13883.0,60.0248,60.1183,60.0014,60.0092,13883.0
2015-09-22 09:35:00,77.04,77.24,77.01,77.18,30066.0,59.9937,60.1494,59.9703,60.1027,30066.0
2015-09-22 09:40:00,77.18,77.29,77.16,77.23,15727.0,60.1027,60.1883,60.0871,60.1416,15727.0
2015-09-22 09:45:00,77.22,77.24,77.18,77.19,3601.0,60.1338,60.1494,60.1027,60.1105,3601.0
2015-09-22 09:50:00,77.16,77.2,77.11,77.2,17425.0,60.0871,60.1183,60.0482,60.1183,17425.0
2015-09-22 09:55:00,77.17,77.3,77.17,77.23,13686.0,60.0949,60.1961,60.0949,60.1416,13686.0
2015-09-22 10:00:00,77.24,77.39,77.24,77.34,16621.0,60.1494,60.2662,60.1494,60.2273,16621.0
2015-09-22 10:05:00,77.33,77.35,77.25,77.25,25375.0,60.2195,60.2351,60.1572,60.1572,25375.0
2015-09-22 10:10:00,77.23,77.23,77.15,77.18,9062.0,60.1416,60.1416,60.0793,60.1027,9062.0
2015-09-22 10:15:00,77.17,77.2,77.1,77.11,31419.0,60.0949,60.1183,60.0404,60.0482,31419.0
2015-09-22 10:20:00,77.1,77.11,77.05,77.08,13745.0,60.0404,60.0482,60.0014,60.0248,13745.0
2015-09-22 10:25:00,77.07,77.08,77.02,77.07,11362.0,60.017,60.0248,59.9781,60.017,11362.0
2015-09-22 10:30:00,77.06,77.06,76.97,76.98,41879.0,60.0092,60.0092,59.9391,59.9469,41879.0
2015-09-22 10:35:00,76.97,76.98,76.87,76.89,42963.0,59.9391,59.9469,59.8613,59.8768,42963.0
2015-09-22 10:40:00,76.87,76.89,76.82,76.86,27620.0,59.8613,59.8768,59.8223,59.8535,27620.0
2015-09-22 10:45:00,76.86,76.87,76.78,76.78,30701.0,59.8535,59.8613,59.7912,59.7912,30701.0
2015-09-22 10:50:00,76.8,76.91,76.78,76.9,27164.0,59.8068,59.8924,59.7912,59.8846,27164.0
2015-09-22 10:55:00,76.89,76.94,76.86,76.91,19783.0,59.8768,59.9158,59.8535,59.8924,19783.0
2015-09-22 11:00:00,76.92,76.98,76.87,76.96,12177.0,59.9002,59.9469,59.8613,59.9314,12177.0
2015-09-22 11:05:00,76.97,76.97,76.9,76.9,10765.0,59.9391,59.9391,59.8846,59.8846,10765.0
2015-09-22 11:10:00,76.9,77.03,76.9,76.96,18662.0,59.8846,59.9859,59.8846,59.9314,18662.0
2015-09-22 11:15:00,76.98,77.01,76.92,77.0,21364.0,59.9469,59.9703,59.9002,59.9625,21364.0
2015-09-22 11:20:00,77.0,77.0,76.88,76.89,50574.0,59.9625,59.9625,59.8691,59.8768,50574.0
2015-09-22 11:25:00,76.89,76.93,76.86,76.87,26797.0,59.8768,59.908,59.8535,59.8613,26797.0
2015-09-22 11:30:00,76.86,76.97,76.86,76.9,30271.0,59.8535,59.9391,59.8535,59.8846,30271.0
2015-09-22 11:35:00,76.92,76.94,76.88,76.88,18867.0,59.9002,59.9158,59.8691,59.8691,18867.0
2015-09-22 11:40:00,76.88,76.9,76.87,76.89,12432.0,59.8691,59.8846,59.8613,59.8768,12432.0
2015-09-22 11:45:00,76.89,76.96,76.88,76.96,18252.0,59.8768,59.9314,59.8691,59.9314,18252.0
2015-09-22 11:50:00,76.96,77.01,76.95,77.0,19475.0,59.9314,59.9703,59.9236,59.9625,19475.0
2015-09-22 11:55:00,77.01,77.01,76.99,77.01,9056.0,59.9703,59.9703,59.9547,59.9703,9056.0
2015-09-22 12:00:00,76.97,76.97,76.9,76.95,20367.0,59.9391,59.9391,59.8846,59.9236,20367.0
2015-09-22 12:05:00,76.95,77.15,76.95,77.14,25001.0,59.9236,60.0793,59.9236,60.0715,25001.0
2015-09-22 12:10:00,77.15,77.17,77.11,77.11,13300.0,60.0793,60.0949,60.0482,60.0482,13300.0
2015-09-22 12:15:00,77.11,77.14,77.05,77.11,22955.0,60.0482,60.0715,60.0014,60.0482,22955.0
2015-09-22 12:20:00,77.1,77.14,77.08,77.09,4724.0,60.0404,60.0715,60.0248,60.0326,4724.0
2015-09-22 12:25:00,77.11,77.11,77.0,77.03,56196.0,60.0482,60.0482,59.9625,59.9859,56196.0
2015-09-22 12:30:00,77.04,77.04,76.99,76.99,10540.0,59.9937,59.9937,59.9547,59.9547,10540.0
2015-09-22 12:35:00,76.97,77.02,76.96,77.01,6651.0,59.9391,59.9781,59.9314,59.9703,6651.0
2015-09-22 12:40:00,77.02,77.04,76.99,77.03,11933.0,59.9781,59.9937,59.9547,59.9859,11933.0
2015-09-22 12:45:00,77.03,77.03,76.87,76.88,10931.0,59.9859,59.9859,59.8613,59.8691,10931.0
2015-09-22 12:50:00,76.87,76.87,76.77,76.78,16949.0,59.8613,59.8613,59.7834,59.7912,16949.0
2015-09-22 12:55:00,76.78,76.81,76.76,76.78,13233.0,59.7912,59.8145,59.7756,59.7912,13233.0
2015-09-22 13:00:00,76.76,76.94,76.76,76.93,9429.0,59.7756,59.9158,59.7756,59.908,9429.0
2015-09-22 13:05:00,76.93,76.96,76.84,76.84,6700.0,59.908,59.9314,59.8379,59.8379,6700.0
2015-09-22 13:10:00,76.83,76.89,76.81,76.83,25783.0,59.8301,59.8768,59.8145,59.8301,25783.0
2015-09-22 13:15:00,76.81,76.87,76.8,76.87,12267.0,59.8145,59.8613,59.8068,59.8613,12267.0
2015-09-22 13:20:00,76.86,76.86,76.77,76.8,7345.0,59.8535,59.8535,59.7834,59.8068,7345.0
2015-09-22 13:25:00,76.75,76.78,76.69,76.71,27831.0,59.7678,59.7912,59.7211,59.7367,27831.0
2015-09-22 13:30:00,76.71,76.81,76.7,76.8,33061.0,59.7367,59.8145,59.7289,59.8068,33061.0
2015-09-22 13:35:00,76.78,76.84,76.78,76.81,7440.0,59.7912,59.8379,59.7912,59.8145,7440.0
2015-09-22 13:40:00,76.84,76.95,76.83,76.94,20186.0,59.8379,59.9236,59.8301,59.9158,20186.0
2015-09-22 13:45:00,76.92,76.94,76.88,76.88,57507.0,59.9002,59.9158,59.8691,59.8691,57507.0
2015-09-22 13:50:00,76.88,76.88,76.82,76.82,13129.0,59.8691,59.8691,59.8223,59.8223,13129.0
2015-09-22 13:55:00,76.83,76.92,76.83,76.92,10694.0,59.8301,59.9002,59.8301,59.9002,10694.0
2015-09-22 14:00:00,76.89,76.94,76.83,76.94,23751.0,59.8768,59.9158,59.8301,59.9158,23751.0
2015-09-22 14:05:00,76.93,76.97,76.86,76.86,44169.0,59.908,59.9391,59.8535,59.8535,44169.0
2015-09-22 14:10:00,76.85,76.88,76.79,76.88,15129.0,59.8457,59.8691,59.799,59.8691,15129.0
2015-09-22 14:15:00,76.92,76.92,76.87,76.89,6802.0,59.9002,59.9002,59.8613,59.8768,6802.0
2015-09-22 14:20:00,76.89,76.92,76.84,76.84,20671.0,59.8768,59.9002,59.8379,59.8379,20671.0
2015-09-22 14:25:00,76.88,76.94,76.84,76.93,26124.0,59.8691,59.9158,59.8379,59.908,26124.0
2015-09-22 14:30:00,76.93,77.05,76.9,77.02,32691.0,59.908,60.0014,59.8846,59.9781,32691.0
2015-09-22 14:35:00,76.99,77.03,76.95,77.01,25266.0,59.9547,59.9859,59.9236,59.9703,25266.0
2015-09-22 14:40:00,77.0,77.02,76.95,76.96,17913.0,59.9625,59.9781,59.9236,59.9314,17913.0
2015-09-22 14:45:00,76.97,76.99,76.85,76.87,38118.0,59.9391,59.9547,59.8457,59.8613,38118.0
2015-09-22 14:50:00,76.87,76.9,76.86,76.88,16660.0,59.8613,59.8846,59.8535,59.8691,16660.0
2015-09-22 14:55:00,76.88,77.0,76.84,76.99,57000.0,59.8691,59.9625,59.8379,59.9547,57000.0
2015-09-22 15:00:00,76.98,76.99,76.95,76.97,12165.0,59.9469,59.9547,59.9236,59.9391,12165.0
2015-09-22 15:05:00,76.97,77.03,76.92,76.94,22175.0,59.9391,59.9859,59.9002,59.9158,22175.0
2015-09-22 15:10:00,76.94,76.95,76.87,76.92,18211.0,59.9158,59.9236,59.8613,59.9002,18211.0
2015-09-22 15:15:00,76.92,76.96,76.91,76.91,14776.0,59.9002,59.9314,59.8924,59.8924,14776.0
2015-09-22 15:20:00,76.91,76.98,76.89,76.95,17532.0,59.8924,59.9469,59.8768,59.9236,17532.0
2015-09-22 15:25:00,76.96,77.1,76.96,77.1,21704.0,59.9314,60.0404,59.9314,60.0404,21704.0
2015-09-22 15:30:00,77.11,77.25,77.11,77.25,33909.0,60.0482,60.1572,60.0482,60.1572,33909.0
2015-09-22 15:35:00,77.28,77.3,77.19,77.3,51619.0,60.1806,60.1961,60.1105,60.1961,51619.0
2015-09-22 15:40:00,77.28,77.33,77.23,77.26,23592.0,60.1806,60.2195,60.1416,60.165,23592.0
2015-09-22 15:45:00,77.27,77.28,77.16,77.2,16734.0,60.1728,60.1806,60.0871,60.1183,16734.0
2015-09-22 15:50:00,77.18,77.2,77.12,77.16,9422.0,60.1027,60.1183,60.056,60.0871,9422.0
2015-09-22 15:55:00,77.16,77.27,77.15,77.18,16587.0,60.0871,60.1728,60.0793,60.1027,16587.0
2015-09-23 09:30:00,77.19,77.25,77.19,77.22,95990.0,60.1105,60.1572,60.1105,60.1338,95990.0
2015-09-23 09:35:00,77.21,77.3,77.1,77.11,20352.0,60.126,60.1961,60.0404,60.0482,20352.0
2015-09-23 09:40:00,77.14,77.23,77.14,77.19,20067.0,60.0715,60.1416,60.0715,60.1105,20067.0
2015-09-23 09:45:00,77.18,77.18,77.07,77.07,4408.0,60.1027,60.1027,60.017,60.017,4408.0
2015-09-23 09:50:00,77.06,77.16,77.04,77.12,9796.0,60.0092,60.0871,59.9937,60.056,9796.0
2015-09-23 09:55:00,77.13,77.21,77.11,77.17,3758.0,60.0637,60.126,60.0482,60.0949,3758.0
2015-09-23 10:00:00,77.17,77.26,77.16,77.24,15441.0,60.0949,60.165,60.0871,60.1494,15441.0
2015-09-23 10:05:00,77.26,77.29,77.15,77.15,5231.0,60.165,60.1883,60.0793,60.0793,5231.0
2015-09-23 10:10:00,77.15,77.24,77.13,77.17,4924.0,60.0793,60.1494,60.0637,60.0949,4924.0
2015-09-23 10:15:00,77.19,77.24,77.13,77.23,4459.0,60.1105,60.1494,60.0637,60.1416,4459.0
2015-09-23 10:20:00,77.26,77.26,77.16,77.22,16621.0,60.165,60.165,60.0871,60.1338,16621.0
2015-09-23 10:25:00,77.21,77.34,77.21,77.31,16647.0,60.126,60.2273,60.126,60.2039,16647.0
2015-09-23 10:30:00,77.31,77.34,77.28,77.32,47554.0,60.2039,60.2273,60.1806,60.2117,47554.0
2015-09-23 10:35:00,77.33,77.39,77.29,77.29,57073.0,60.2195,60.2662,60.1883,60.1883,57073.0
2015-09-23 10:40:00,77.31,77.33,77.27,77.28,5151.0,60.2039,60.2195,60.1728,60.1806,5151.0
2015-09-23 10:45:00,77.29,77.35,77.29,77.35,14640.0,60.1883,60.2351,60.1883,60.2351,14640.0
2015-09-23 10:50:00,77.35,77.46,77.35,77.45,16212.0,60.2351,60.3207,60.2351,60.3129,16212.0
2015-09-23 10:55:00,77.45,77.45,77.34,77.36,7708.0,60.3129,60.3129,60.2273,60.2429,7708.0
2015-09-23 11:00:00,77.37,77.38,77.33,77.34,77292.0,60.2506,60.2584,60.2195,60.2273,77292.0
2015-09-23 11:05:00,77.34,77.34,77.29,77.33,57954.0,60.2273,60.2273,60.1883,60.2195,57954.0
2015-09-23 11:10:00,77.32,77.33,77.14,77.14,21118.0,60.2117,60.2195,60.0715,60.0715,21118.0
2015-09-23 11:15:00,77.14,77.14,77.09,77.12,10181.0,60.0715,60.0715,60.0326,60.056,10181.0
2015-09-23 11:20:00,77.12,77.12,77.02,77.05,9612.0,60.056,60.056,59.9781,60.0014,9612.0
2015-09-23 11:25:00,77.04,77.06,77.0,77.01,9869.0,59.9937,60.0092,59.9625,59.9703,9869.0
2015-09-23 11:30:00,77.02,77.02,76.96,76.96,4129.0,59.9781,59.9781,59.9314,59.9314,4129.0
2015-09-23 11:35:00,76.96,77.02,76.95,77.0,30081.0,59.9314,59.9781,59.9236,59.9625,30081.0
2015-09-23 11:40:00,77.0,77.01,76.85,76.86,39906.0,59.9625,59.9703,59.8457,59.8535,39906.0
2015-09-23 11:45:00,76.84,76.89,76.84,76.87,5878.0,59.8379,59.8768,59.8379,59.8613,5878.0
2015-09-23 11:50:00,76.88,76.89,76.8,76.8,14910.0,59.8691,59.8768,59.8068,59.8068,14910.0
2015-09-23 11:55:00,76.81,76.89,76.81,76.86,8896.0,59.8145,59.8768,59.8145,59.8535,8896.0
2015-09-23 12:00:00,76.86,76.86,76.76,76.77,33721.0,59.8535,59.8535,59.7756,59.7834,33721.0
2015-09-23 12:05:00,76.76,76.79,76.75,76.78,23257.0,59.7756,59.799,59.7678,59.7912,23257.0
2015-09-23 12:10:00,76.78,76.83,76.76,76.83,7079.0,59.7912,59.8301,59.7756,59.8301,7079.0
2015-09-23 12:15:00,76.82,76.82,76.78,76.82,23951.0,59.8223,59.8223,59.7912,59.8223,23951.0
2015-09-23 12:20:00,76.81,76.81,76.74,76.77,7779.0,59.8145,59.8145,59.76,59.7834,7779.0
2015-09-23 12:25:00,76.77,76.84,76.77,76.82,5953.0,59.7834,59.8379,59.7834,59.8223,5953.0
2015-09-23 12:30:00,76.8,76.82,76.78,76.82,5199.0,59.8068,59.8223,59.7912,59.8223,5199.0
2015-09-23 12:35:00,76.82,76.82,76.77,76.78,10239.0,59.8223,59.8223,59.7834,59.7912,10239.0
2015-09-23 12:40:00,76.78,76.81,76.76,76.81,4773.0,59.7912,59.8145,59.7756,59.8145,4773.0
2015-09-23 12:45:00,76.8,76.82,76.78,76.78,7923.0,59.8068,59.8223,59.7912,59.7912,7923.0
2015-09-23 12:50:00,76.78,76.88,76.78,76.86,8031.0,59.7912,59.8691,59.7912,59.8535,8031.0
2015-09-23 12:55:00,76.86,76.87,76.82,76.85,9732.0,59.8535,59.8613,59.8223,59.8457,9732.0
2015-09-23 13:00:00,76.84,76.9,76.84,76.87,9115.0,59.8379,59.8846,59.8379,59.8613,9115.0
2015-09-23 13:05:00,76.86,76.99,76.86,76.96,13079.0,59.8535,59.9547,59.8535,59.9314,13079.0
2015-09-23 13:10:00,76.96,76.96,76.91,76.94,6153.0,59.9314,59.9314,59.8924,59.9158,6153.0
2015-09-23 13:15:00,76.95,76.96,76.94,76.95,10303.0,59.9236,59.9314,59.9158,59.9236,10303.0
2015-09-23 13:20:00,76.96,76.97,76.91,76.91,12378.0,59.9314,59.9391,59.8924,59.8924,12378.0
2015-09-23 13:25:00,76.91,76.91,76.8,76.8,11996.0,59.8924,59.8924,59.8068,59.8068,11996.0
2015-09-23 13:30:00,76.82,76.9,76.81,76.9,58595.0,59.8223,59.8846,59.8145,59.8846,58595.0
2015-09-23 13:35:00,76.89,76.91,76.86,76.9,49554.0,59.8768,59.8924,59.8535,59.8846,49554.0
2015-09-23 13:40:00,76.89,77.11,76.88,77.11,29579.0,59.8768,60.0482,59.8691,60.0482,29579.0
2015-09-23 13:45:00,77.11,77.14,77.1,77.1,15761.0,60.0482,60.0715,60.0404,60.0404,15761.0
2015-09-23 13:50:00,77.09,77.09,77.03,77.03,14135.0,60.0326,60.0326,59.9859,59.9859,14135.0
2015-09-23 13:55:00,77.03,77.06,76.98,77.03,9654.0,59.9859,60.0092,59.9469,59.9859,9654.0
2015-09-23 14:00:00,77.04,77.1,77.01,77.09,22523.0,59.9937,60.0404,59.9703,60.0326,22523.0
2015-09-23 14:05:00,77.09,77.22,77.09,77.16,23382.0,60.0326,60.1338,60.0326,60.0871,23382.0
2015-09-23 14:10:00,77.17,77.22,77.15,77.15,5507.0,60.0949,60.1338,60.0793,60.0793,5507.0
2015-09-23 14:15:00,77.15,77.16,77.13,77.13,15547.0,60.0793,60.0871,60.0637,60.0637,15547.0
2015-09-23 14:20:00,77.12,77.14,77.06,77.1,26520.0,60.056,60.0715,60.0092,60.0404,26520.0
2015-09-23 14:25:00,77.12,77.13,77.06,77.06,11509.0,60.056,60.0637,60.0092,60.0092,11509.0
2015-09-23 14:30:00,77.06,77.14,77.06,77.12,63587.0,60.0092,60.0715,60.0092,60.056,63587.0
2015-09-23 14:35:00,77.13,77.13,76.96,76.99,45331.0,60.0637,60.0637,59.9314,59.9547,45331.0
2015-09-23 14:40:00,76.98,76.98,76.92,76.98,46016.0,59.9469,59.9469,59.9002,59.9469,46016.0
2015-09-23 14:45:00,76.98,77.01,76.95,77.01,6895.0,59.9469,59.9703,59.9236,59.9703,6895.0
2015-09-23 14:50:00,77.0,77.02,76.9,76.94,41867.0,59.9625,59.9781,59.8846,59.9158,41867.0
2015-09-23 14:55:00,76.92,77.0,76.92,77.0,10487.0,59.9002,59.9625,59.9002,59.9625,10487.0
2015-09-23 15:00:00,77.0,77.08,76.95,77.04,20580.0,59.9625,60.0248,59.9236,59.9937,20580.0
2015-09-23 15:05:00,77.04,77.07,76.99,77.05,13614.0,59.9937,60.017,59.9547,60.0014,13614.0
2015-09-23 15:10:00,77.05,77.05,76.94,76.94,17581.0,60.0014,60.0014,59.9158,59.9158,17581.0
2015-09-23 15:15:00,76.94,77.03,76.9,77.0,20699.0,59.9158,59.9859,59.8846,59.9625,20699.0
2015-09-23 15:20:00,77.01,77.04,76.94,76.96,6638.0,59.9703,59.9937,59.9158,59.9314,6638.0
2015-09-23 15:25:00,76.98,77.0,76.92,76.98,13174.0,59.9469,59.9625,59.9002,59.9469,13174.0
2015-09-23 15:30:00,77.03,77.03,76.92,77.0,24542.0,59.9859,59.9859,59.9002,59.9625,24542.0
2015-09-23 15:35:00,77.0,77.01,76.94,77.01,5336.0,59.9625,59.9703,59.9158,59.9703,5336.0
2015-09-23 15:40:00,77.0,77.06,77.0,77.02,19809.0,59.9625,60.0092,59.9625,59.9781,19809.0
2015-09-23 15:45:00,77.02,77.08,77.0,77.08,44050.0,59.9781,60.0248,59.9625,60.0248,44050.0
2015-09-23 15:50:00,77.08,77.11,77.03,77.05,38242.0,60.0248,60.0482,59.9859,60.0014,38242.0
2015-09-23 15:55:00,77.04,77.08,77.0,77.0,64931.0,59.9937,60.0248,59.9625,59.9625,64931.0
2015-09-24 09:30:00,76.47,76.53,76.38,76.49,25044.0,59.5498,59.5965,59.4797,59.5654,25044.0
2015-09-24 09:35:00,76.46,76.46,76.31,76.38,7811.0,59.542,59.542,59.4252,59.4797,7811.0
2015-09-24 09:40:00,76.3,76.3,76.17,76.21,21198.0,59.4174,59.4174,59.3162,59.3473,21198.0
2015-09-24 09:45:00,76.19,76.2,76.04,76.08,19696.0,59.3317,59.3395,59.2149,59.2461,19696.0
2015-09-24 09:50:00,76.08,76.12,76.02,76.09,11875.0,59.2461,59.2772,59.1993,59.2539,11875.0
2015-09-24 09:55:00,76.09,76.17,76.08,76.17,6492.0,59.2539,59.3162,59.2461,59.3162,6492.0
2015-09-24 10:00:00,76.18,76.24,76.15,76.2,51253.0,59.3239,59.3707,59.3006,59.3395,51253.0
2015-09-24 10:05:00,76.18,76.28,76.14,76.24,38430.0,59.3239,59.4018,59.2928,59.3707,38430.0
2015-09-24 10:10:00,76.24,76.28,76.2,76.2,10670.0,59.3707,59.4018,59.3395,59.3395,10670.0
2015-09-24 10:15:00,76.18,76.2,76.12,76.19,10198.0,59.3239,59.3395,59.2772,59.3317,10198.0
2015-09-24 10:20:00,76.19,76.19,75.99,76.07,33479.0,59.3317,59.3317,59.176,59.2383,33479.0
2015-09-24 10:25:00,76.07,76.08,75.96,76.0,77386.0,59.2383,59.2461,59.1526,59.1838,77386.0
2015-09-24 10:30:00,75.98,76.15,75.98,76.12,27909.0,59.1682,59.3006,59.1682,59.2772,27909.0
2015-09-24 10:35:00,76.12,76.12,76.01,76.09,8052.0,59.2772,59.2772,59.1916,59.2539,8052.0
2015-09-24 10:40:00,76.08,76.08,75.97,76.0,20011.0,59.2461,59.2461,59.1604,59.1838,20011.0
2015-09-24 10:45:00,76.0,76.07,75.94,76.05,16779.0,59.1838,59.2383,59.1371,59.2227,16779.0
2015-09-24 10:50:00,76.02,76.07,75.96,75.98,9752.0,59.1993,59.2383,59.1526,59.1682,9752.0
2015-09-24 10:55:00,75.98,75.99,75.95,75.98,8845.0,59.1682,59.176,59.1448,59.1682,8845.0
2015-09-24 11:00:00,75.99,75.99,75.88,75.88,16935.0,59.176,59.176,59.0903,59.0903,16935.0
2015-09-24 11:05:00,75.89,76.04,75.88,76.04,45647.0,59.0981,59.2149,59.0903,59.2149,45647.0
2015-09-24 11:10:00,76.02,76.04,75.93,75.98,43674.0,59.1993,59.2149,59.1293,59.1682,43674.0
2015-09-24 11:15:00,75.98,76.1,75.97,76.06,18002.0,59.1682,59.2616,59.1604,59.2305,18002.0
2015-09-24 11:20:00,76.09,76.12,76.05,76.1,7137.0,59.2539,59.2772,59.2227,59.2616,7137.0
2015-09-24 11:25:00,76.11,76.11,76.0,76.0,8819.0,59.2694,59.2694,59.1838,59.1838,8819.0
2015-09-24 11:30:00,76.01,76.19,76.01,76.11,15031.0,59.1916,59.3317,59.1916,59.2694,15031.0
2015-09-24 11:35:00,76.13,76.17,76.07,76.17,16161.0,59.285,59.3162,59.2383,59.3162,16161.0
2015-09-24 11:40:00,76.18,76.21,76.12,76.19,4362.0,59.3239,59.3473,59.2772,59.3317,4362.0
2015-09-24 11:45:00,76.16,76.21,76.12,76.12,262887.0,59.3084,59.3473,59.2772,59.2772,262887.0
2015-09-24 11:50:00,76.12,76.13,76.08,76.1,6622.0,59.2772,59.285,59.2461,59.2616,6622.0
2015-09-24 11:55:00,76.11,76.29,76.11,76.27,29484.0,59.2694,59.4096,59.2694,59.394,29484.0
2015-09-24 12:00:00,76.26,76.34,76.24,76.33,23112.0,59.3862,59.4485,59.3707,59.4408,23112.0
2015-09-24 12:05:00,76.34,76.36,76.26,76.29,20523.0,59.4485,59.4641,59.3862,59.4096,20523.0
2015-09-24 12:10:00,76.29,76.31,76.25,76.25,5073.0,59.4096,59.4252,59.3785,59.3785,5073.0
2015-09-24 12:15:00,76.26,76.31,76.26,76.3,45701.0,59.3862,59.4252,59.3862,59.4174,45701.0
2015-09-24 12:20:00,76.3,76.38,76.29,76.34,17674.0,59.4174,59.4797,59.4096,59.4485,17674.0
2015-09-24 12:25:00,76.35,76.36,76.31,76.36,6159.0,59.4563,59.4641,59.4252,59.4641,6159.0
2015-09-24 12:30:00,76.36,76.53,76.36,76.5,47297.0,59.4641,59.5965,59.4641,59.5731,47297.0
2015-09-24 12:35:00,76.5,76.5,76.42,76.42,6003.0,59.5731,59.5731,59.5108,59.5108,6003.0
2015-09-24 12:40:00,76.43,76.47,76.36,76.38,16173.0,59.5186,59.5498,59.4641,59.4797,16173.0
2015-09-24 12:45:00,76.38,76.38,76.3,76.34,16684.0,59.4797,59.4797,59.4174,59.4485,16684.0
2015-09-24 12:50:00,76.33,76.36,76.25,76.27,19630.0,59.4408,59.4641,59.3785,59.394,19630.0
2015-09-24 12:55:00,76.29,76.3,76.2,76.2,24894.0,59.4096,59.4174,59.3395,59.3395,24894.0
2015-09-24 13:00:00,76.2,76.25,76.14,76.18,22177.0,59.3395,59.3785,59.2928,59.3239,22177.0
2015-09-24 13:05:00,76.17,76.23,76.14,76.23,21977.0,59.3162,59.3629,59.2928,59.3629,21977.0
2015-09-24 13:10:00,76.23,76.32,76.2,76.29,14247.0,59.3629,59.433,59.3395,59.4096,14247.0
2015-09-24 13:15:00,76.28,76.28,76.15,76.17,21156.0,59.4018,59.4018,59.3006,59.3162,21156.0
2015-09-24 13:20:00,76.18,76.19,76.15,76.17,3194.0,59.3239,59.3317,59.3006,59.3162,3194.0
2015-09-24 13:25:00,76.18,76.18,76.08,76.17,32744.0,59.3239,59.3239,59.2461,59.3162,32744.0
2015-09-24 13:30:00,76.15,76.23,76.14,76.23,11111.0,59.3006,59.3629,59.2928,59.3629,11111.0
2015-09-24 13:35:00,76.22,76.23,76.18,76.2,27759.0,59.3551,59.3629,59.3239,59.3395,27759.0
2015-09-24 13:40:00,76.19,76.29,76.18,76.26,26197.0,59.3317,59.4096,59.3239,59.3862,26197.0
2015-09-24 13:45:00,76.27,76.37,76.23,76.36,27150.0,59.394,59.4719,59.3629,59.4641,27150.0
2015-09-24 13:50:00,76.37,76.43,76.37,76.38,10894.0,59.4719,59.5186,59.4719,59.4797,10894.0
2015-09-24 13:55:00,76.39,76.41,76.31,76.34,25146.0,59.4875,59.5031,59.4252,59.4485,25146.0
2015-09-24 14:00:00,76.35,76.35,76.28,76.28,8686.0,59.4563,59.4563,59.4018,59.4018,8686.0
2015-09-24 14:05:00,76.29,76.39,76.29,76.37,36229.0,59.4096,59.4875,59.4096,59.4719,36229.0
2015-09-24 14:10:00,76.37,76.42,76.35,76.37,34823.0,59.4719,59.5108,59.4563,59.4719,34823.0
2015-09-24 14:15:00,76.37,76.51,76.37,76.5,40569.0,59.4719,59.5809,59.4719,59.5731,40569.0
2015-09-24 14:20:00,76.5,76.65,76.49,76.61,52575.0,59.5731,59.69,59.5654,59.6588,52575.0
2015-09-24 14:25:00,76.59,76.66,76.58,76.6,37533.0,59.6432,59.6977,59.6354,59.651,37533.0
2015-09-24 14:30:00,76.61,76.63,76.53,76.55,18466.0,59.6588,59.6744,59.5965,59.6121,18466.0
2015-09-24 14:35:00,76.55,76.59,76.53,76.59,39442.0,59.6121,59.6432,59.5965,59.6432,39442.0
2015-09-24 14:40:00,76.61,76.66,76.48,76.6,41835.0,59.6588,59.6977,59.5576,59.651,41835.0
2015-09-24 14:45:00,76.59,76.87,76.59,76.86,28006.0,59.6432,59.8613,59.6432,59.8535,28006.0
2015-09-24 14:50:00,76.87,76.92,76.78,76.85,56167.0,59.8613,59.9002,59.7912,59.8457,56167.0
2015-09-24 14:55:00,76.85,76.98,76.85,76.88,30806.0,59.8457,59.9469,59.8457,59.8691,30806.0
2015-09-24 15:00:00,76.87,76.94,76.79,76.79,33139.0,59.8613,59.9158,59.799,59.799,33139.0
2015-09-24 15:05:00,76.79,76.83,76.57,76.62,57053.0,59.799,59.8301,59.6277,59.6666,57053.0
2015-09-24 15:10:00,76.62,76.71,76.54,76.68,55731.0,59.6666,59.7367,59.6043,59.7133,55731.0
2015-09-24 15:15:00,76.68,76.8,76.65,76.77,44520.0,59.7133,59.8068,59.69,59.7834,44520.0
2015-09-24 15:20:00,76.8,76.89,76.79,76.8,32020.0,59.8068,59.8768,59.799,59.8068,32020.0
2015-09-24 15:25:00,76.79,76.98,76.77,76.91,41578.0,59.799,59.9469,59.7834,59.8924,41578.0
2015-09-24 15:30:00,76.91,76.95,76.82,76.87,23292.0,59.8924,59.9236,59.8223,59.8613,23292.0
2015-09-24 15:35:00,76.84,76.84,76.72,76.76,20252.0,59.8379,59.8379,59.7445,59.7756,20252.0
2015-09-24 15:40:00,76.76,76.91,76.75,76.84,29343.0,59.7756,59.8924,59.7678,59.8379,29343.0
2015-09-24 15:45:00,76.85,76.85,76.77,76.81,38783.0,59.8457,59.8457,59.7834,59.8145,38783.0
2015-09-24 15:50:00,76.79,76.79,76.64,76.72,22172.0,59.799,59.799,59.6822,59.7445,22172.0
2015-09-24 15:55:00,76.71,76.9,76.69,76.79,46472.0,59.7367,59.8846,59.7211,59.799,46472.0
2015-09-25 09:30:00,77.54,77.54,77.34,77.34,40779.0,60.383,60.383,60.2273,60.2273,40779.0
2015-09-25 09:35:00,77.29,77.35,77.25,77.25,26651.0,60.1883,60.2351,60.1572,60.1572,26651.0
2015-09-25 09:40:00,77.22,77.3,77.2,77.23,6974.0,60.1338,60.1961,60.1183,60.1416,6974.0
2015-09-25 09:45:00,77.24,77.34,77.2,77.32,7495.0,60.1494,60.2273,60.1183,60.2117,7495.0
2015-09-25 09:50:00,77.38,77.46,77.36,77.41,136800.0,60.2584,60.3207,60.2429,60.2818,136800.0
2015-09-25 09:55:00,77.41,77.49,77.4,77.4,8371.0,60.2818,60.3441,60.274,60.274,8371.0
2015-09-25 10:00:00,77.39,77.44,77.29,77.33,8127.0,60.2662,60.3052,60.1883,60.2195,8127.0
2015-09-25 10:05:00,77.31,77.32,77.24,77.31,3314.0,60.2039,60.2117,60.1494,60.2039,3314.0
2015-09-25 10:10:00,77.3,77.3,77.2,77.29,4846.0,60.1961,60.1961,60.1183,60.1883,4846.0
2015-09-25 10:15:00,77.3,77.32,77.26,77.27,3419.0,60.1961,60.2117,60.165,60.1728,3419.0
2015-09-25 10:20:00,77.33,77.33,77.23,77.23,3000.0,60.2195,60.2195,60.1416,60.1416,3000.0
2015-09-25 10:25:00,77.2,77.28,77.2,77.24,5126.0,60.1183,60.1806,60.1183,60.1494,5126.0
2015-09-25 10:30:00,77.25,77.32,77.19,77.27,14984.0,60.1572,60.2117,60.1105,60.1728,14984.0
2015-09-25 10:35:00,77.29,77.38,77.25,77.38,15235.0,60.1883,60.2584,60.1572,60.2584,15235.0
2015-09-25 10:40:00,77.37,77.38,77.31,77.33,7631.0,60.2506,60.2584,60.2039,60.2195,7631.0
2015-09-25 10:45:00,77.36,77.39,77.3,77.38,64498.0,60.2429,60.2662,60.1961,60.2584,64498.0
2015-09-25 10:50:00,77.43,77.44,77.38,77.4,8633.0,60.2974,60.3052,60.2584,60.274,8633.0
2015-09-25 10:55:00,77.41,77.48,77.4,77.47,27527.0,60.2818,60.3363,60.274,60.3285,27527.0
2015-09-25 11:00:00,77.46,77.47,77.39,77.39,9304.0,60.3207,60.3285,60.2662,60.2662,9304.0
2015-09-25 11:05:00,77.39,77.42,77.37,77.38,12573.0,60.2662,60.2896,60.2506,60.2584,12573.0
2015-09-25 11:10:00,77.39,77.46,77.39,77.46,11698.0,60.2662,60.3207,60.2662,60.3207,11698.0
2015-09-25 11:15:00,77.46,77.48,77.38,77.38,10370.0,60.3207,60.3363,60.2584,60.2584,10370.0
2015-09-25 11:20:00,77.36,77.4,77.33,77.39,14959.0,60.2429,60.274,60.2195,60.2662,14959.0
2015-09-25 11:25:00,77.4,77.45,77.4,77.43,8528.0,60.274,60.3129,60.274,60.2974,8528.0
2015-09-25 11:30:00,77.42,77.43,77.37,77.4,10164.0,60.2896,60.2974,60.2506,60.274,10164.0
2015-09-25 11:35:00,77.38,77.39,77.31,77.35,10412.0,60.2584,60.2662,60.2039,60.2351,10412.0
2015-09-25 11:40:00,77.34,77.39,77.32,77.38,21309.0,60.2273,60.2662,60.2117,60.2584,21309.0
2015-09-25 11:45:00,77.38,77.4,77.34,77.37,19264.0,60.2584,60.274,60.2273,60.2506,19264.0
2015-09-25 11:50:00,77.36,77.41,77.36,77.41,28982.0,60.2429,60.2818,60.2429,60.2818,28982.0
2015-09-25 11:55:00,77.37,77.44,77.36,77.44,22800.0,60.2506,60.3052,60.2429,60.3052,22800.0
2015-09-25 12:00:00,77.42,77.43,77.37,77.38,4437.0,60.2896,60.2974,60.2506,60.2584,4437.0
2015-09-25 12:05:00,77.38,77.4,77.36,77.38,8209.0,60.2584,60.274,60.2429,60.2584,8209.0
2015-09-25 12:10:00,77.38,77.44,77.38,77.44,17355.0,60.2584,60.3052,60.2584,60.3052,17355.0
2015-09-25 12:15:00,77.42,77.43,77.29,77.3,11742.0,60.2896,60.2974,60.1883,60.1961,11742.0
2015-09-25 12:20:00,77.3,77.35,77.26,77.33,15083.0,60.1961,60.2351,60.165,60.2195,15083.0
2015-09-25 12:25:00,77.34,77.37,77.31,77.35,30701.0,60.2273,60.2506,60.2039,60.2351,30701.0
2015-09-25 12:30:00,77.36,77.41,77.35,77.4,108995.0,60.2429,60.2818,60.2351,60.274,108995.0
2015-09-25 12:35:00,77.38,77.39,77.35,77.37,26828.0,60.2584,60.2662,60.2351,60.2506,26828.0
2015-09-25 12:40:00,77.37,77.48,77.37,77.47,20781.0,60.2506,60.3363,60.2506,60.3285,20781.0
2015-09-25 12:45:00,77.48,77.49,77.44,77.44,21558.0,60.3363,60.3441,60.3052,60.3052,21558.0
2015-09-25 12:50:00,77.42,77.5,77.42,77.5,3972.0,60.2896,60.3519,60.2896,60.3519,3972.0
2015-09-25 12:55:00,77.52,77.53,77.47,77.47,18919.0,60.3675,60.3752,60.3285,60.3285,18919.0
2015-09-25 13:00:00,77.52,77.56,77.5,77.54,10053.0,60.3675,60.3986,60.3519,60.383,10053.0
2015-09-25 13:05:00,77.55,77.63,77.52,77.63,16105.0,60.3908,60.4531,60.3675,60.4531,16105.0
2015-09-25 13:10:00,77.62,77.65,77.62,77.64,16758.0,60.4453,60.4687,60.4453,60.4609,16758.0
2015-09-25 13:15:00,77.67,77.68,77.61,77.63,4460.0,60.4843,60.492,60.4375,60.4531,4460.0
2015-09-25 13:20:00,77.62,77.63,77.54,77.54,51315.0,60.4453,60.4531,60.383,60.383,51315.0
2015-09-25 13:25:00,77.55,77.55,77.5,77.52,20573.0,60.3908,60.3908,60.3519,60.3675,20573.0
2015-09-25 13:30:00,77.54,77.54,77.5,77.53,29736.0,60.383,60.383,60.3519,60.3752,29736.0
2015-09-25 13:35:00,77.54,77.54,77.47,77.53,25572.0,60.383,60.383,60.3285,60.3752,25572.0
2015-09-25 13:40:00,77.53,77.54,77.52,77.52,2993.0,60.3752,60.383,60.3675,60.3675,2993.0
2015-09-25 13:45:00,77.53,77.56,77.48,77.56,18516.0,60.3752,60.3986,60.3363,60.3986,18516.0
2015-09-25 13:50:00,77.56,77.57,77.54,77.56,4508.0,60.3986,60.4064,60.383,60.3986,4508.0
2015-09-25 13:55:00,77.57,77.6,77.52,77.53,10217.0,60.4064,60.4297,60.3675,60.3752,10217.0
2015-09-25 14:00:00,77.55,77.61,77.55,77.58,37687.0,60.3908,60.4375,60.3908,60.4142,37687.0
2015-09-25 14:05:00,77.57,77.62,77.56,77.57,16073.0,60.4064,60.4453,60.3986,60.4064,16073.0
2015-09-25 14:10:00,77.57,77.58,77.44,77.44,25989.0,60.4064,60.4142,60.3052,60.3052,25989.0
2015-09-25 14:15:00,77.44,77.46,77.3,77.33,19260.0,60.3052,60.3207,60.1961,60.2195,19260.0
2015-09-25 14:20:00,77.25,77.28,77.19,77.21,22845.0,60.1572,60.1806,60.1105,60.126,22845.0
2015-09-25 14:25:00,77.23,77.24,77.09,77.12,15630.0,60.1416,60.1494,60.0326,60.056,15630.0
2015-09-25 14:30:00,77.11,77.13,76.99,77.07,32366.0,60.0482,60.0637,59.9547,60.017,32366.0
2015-09-25 14:35:00,77.07,77.16,77.06,77.06,11807.0,60.017,60.0871,60.0092,60.0092,11807.0
2015-09-25 14:40:00,77.05,77.07,76.87,76.87,40262.0,60.0014,60.017,59.8613,59.8613,40262.0
2015-09-25 14:45:00,76.87,76.95,76.8,76.8,127214.0,59.8613,59.9236,59.8068,59.8068,127214.0
2015-09-25 14:50:00,76.8,76.92,76.75,76.92,75117.0,59.8068,59.9002,59.7678,59.9002,75117.0
2015-09-25 14:55:00,76.92,77.0,76.83,77.0,54359.0,59.9002,59.9625,59.8301,59.9625,54359.0
2015-09-25 15:00:00,77.0,77.0,76.82,76.83,57301.0,59.9625,59.9625,59.8223,59.8301,57301.0
2015-09-25 15:05:00,76.8,76.82,76.65,76.66,54772.0,59.8068,59.8223,59.69,59.6977,54772.0
2015-09-25 15:10:00,76.66,76.69,76.58,76.58,19939.0,59.6977,59.7211,59.6354,59.6354,19939.0
2015-09-25 15:15:00,76.61,76.72,76.6,76.67,27381.0,59.6588,59.7445,59.651,59.7055,27381.0
2015-09-25 15:20:00,76.65,76.8,76.64,76.77,39485.0,59.69,59.8068,59.6822,59.7834,39485.0
2015-09-25 15:25:00,76.8,76.93,76.77,76.87,32996.0,59.8068,59.908,59.7834,59.8613,32996.0
2015-09-25 15:30:00,76.85,77.0,76.8,76.95,39786.0,59.8457,59.9625,59.8068,59.9236,39786.0
2015-09-25 15:35:00,76.98,77.02,76.83,76.88,23430.0,59.9469,59.9781,59.8301,59.8691,23430.0
2015-09-25 15:40:00,76.88,77.01,76.84,77.01,25346.0,59.8691,59.9703,59.8379,59.9703,25346.0
2015-09-25 15:45:00,77.0,77.09,76.93,77.06,34921.0,59.9625,60.0326,59.908,60.0092,34921.0
2015-09-25 15:50:00,77.05,77.05,76.9,76.98,31702.0,60.0014,60.0014,59.8846,59.9469,31702.0
2015-09-25 15:55:00,76.96,77.04,76.93,76.96,54402.0,59.9314,59.9937,59.908,59.9314,54402.0
2015-09-28 09:30:00,76.49,76.55,76.4,76.45,28419.0,59.5654,59.6121,59.4953,59.5342,28419.0
2015-09-28 09:35:00,76.36,76.43,76.34,76.41,15198.0,59.4641,59.5186,59.4485,59.5031,15198.0
2015-09-28 09:40:00,76.41,76.42,76.39,76.4,2850.0,59.5031,59.5108,59.4875,59.4953,2850.0
2015-09-28 09:45:00,76.41,76.44,76.23,76.24,28672.0,59.5031,59.5264,59.3629,59.3707,28672.0
2015-09-28 09:50:00,76.24,76.27,76.18,76.18,19519.0,59.3707,59.394,59.3239,59.3239,19519.0
2015-09-28 09:55:00,76.19,76.26,76.18,76.24,7105.0,59.3317,59.3862,59.3239,59.3707,7105.0
2015-09-28 10:00:00,76.18,76.25,76.14,76.15,28336.0,59.3239,59.3785,59.2928,59.3006,28336.0
2015-09-28 10:05:00,76.12,76.13,76.07,76.13,4216.0,59.2772,59.285,59.2383,59.285,4216.0
2015-09-28 10:10:00,76.06,76.1,76.01,76.06,1926.0,59.2305,59.2616,59.1916,59.2305,1926.0
2015-09-28 10:15:00,76.0,76.08,76.0,76.03,7113.0,59.1838,59.2461,59.1838,59.2071,7113.0
2015-09-28 10:20:00,76.0,76.16,76.0,76.16,17131.0,59.1838,59.3084,59.1838,59.3084,17131.0
2015-09-28 10:25:00,76.13,76.21,76.11,76.2,30681.0,59.285,59.3473,59.2694,59.3395,30681.0
2015-09-28 10:30:00,76.19,76.2,76.11,76.14,9508.0,59.3317,59.3395,59.2694,59.2928,9508.0
2015-09-28 10:35:00,76.12,76.22,76.07,76.14,5138.0,59.2772,59.3551,59.2383,59.2928,5138.0
2015-09-28 10:40:00,76.09,76.18,76.09,76.18,5165.0,59.2539,59.3239,59.2539,59.3239,5165.0
2015-09-28 10:45:00,76.18,76.19,76.03,76.1,20403.0,59.3239,59.3317,59.2071,59.2616,20403.0
2015-09-28 10:50:00,76.06,76.1,75.99,76.09,123812.0,59.2305,59.2616,59.176,59.2539,123812.0
2015-09-28 10:55:00,76.11,76.19,76.08,76.13,3612.0,59.2694,59.3317,59.2461,59.285,3612.0
2015-09-28 11:00:00,76.13,76.21,76.12,76.19,11124.0,59.285,59.3473,59.2772,59.3317,11124.0
2015-09-28 11:05:00,76.19,76.28,76.16,76.16,262760.0,59.3317,59.4018,59.3084,59.3084,262760.0
2015-09-28 11:10:00,76.17,76.19,76.04,76.06,46778.0,59.3162,59.3317,59.2149,59.2305,46778.0
2015-09-28 11:15:00,76.07,76.12,76.03,76.03,45052.0,59.2383,59.2772,59.2071,59.2071,45052.0
2015-09-28 11:20:00,76.01,76.06,76.01,76.03,12279.0,59.1916,59.2305,59.1916,59.2071,12279.0
2015-09-28 11:25:00,76.01,76.02,75.78,75.82,106733.0,59.1916,59.1993,59.0125,59.0436,106733.0
2015-09-28 11:30:00,75.82,75.85,75.72,75.75,37753.0,59.0436,59.067,58.9657,58.9891,37753.0
2015-09-28 11:35:00,75.76,75.82,75.75,75.81,9769.0,58.9969,59.0436,58.9891,59.0358,9769.0
2015-09-28 11:40:00,75.78,75.84,75.77,75.79,26982.0,59.0125,59.0592,59.0047,59.0202,26982.0
2015-09-28 11:45:00,75.79,75.82,75.74,75.78,12352.0,59.0202,59.0436,58.9813,59.0125,12352.0
2015-09-28 11:50:00,75.75,75.82,75.72,75.82,64717.0,58.9891,59.0436,58.9657,59.0436,64717.0
2015-09-28 11:55:00,75.81,75.83,75.75,75.75,18229.0,59.0358,59.0514,58.9891,58.9891,18229.0
2015-09-28 12:00:00,75.74,75.76,75.69,75.73,14108.0,58.9813,58.9969,58.9424,58.9735,14108.0
2015-09-28 12:05:00,75.72,75.72,75.65,75.67,13810.0,58.9657,58.9657,58.9112,58.9268,13810.0
2015-09-28 12:10:00,75.67,75.68,75.6,75.67,50912.0,58.9268,58.9346,58.8723,58.9268,50912.0
2015-09-28 12:15:00,75.67,75.69,75.59,75.6,9406.0,58.9268,58.9424,58.8645,58.8723,9406.0
2015-09-28 12:20:00,75.59,75.61,75.54,75.61,8116.0,58.8645,58.8801,58.8256,58.8801,8116.0
2015-09-28 12:25:00,75.64,75.66,75.63,75.63,4646.0,58.9034,58.919,58.8956,58.8956,4646.0
2015-09-28 12:30:00,75.6,75.62,75.52,75.52,4153.0,58.8723,58.8879,58.81,58.81,4153.0
2015-09-28 12:35:00,75.52,75.59,75.51,75.56,13059.0,58.81,58.8645,58.8022,58.8411,13059.0
2015-09-28 12:40:00,75.55,75.6,75.49,75.49,57393.0,58.8333,58.8723,58.7866,58.7866,57393.0
2015-09-28 12:45:00,75.48,75.51,75.45,75.51,17438.0,58.7788,58.8022,58.7555,58.8022,17438.0
2015-09-28 12:50:00,75.5,75.52,75.45,75.52,9218.0,58.7944,58.81,58.7555,58.81,9218.0
2015-09-28 12:55:00,75.51,75.6,75.46,75.51,96621.0,58.8022,58.8723,58.7633,58.8022,96621.0
2015-09-28 13:00:00,75.5,75.57,75.47,75.57,12308.0,58.7944,58.8489,58.771,58.8489,12308.0
2015-09-28 13:05:00,75.61,75.65,75.59,75.65,10080.0,58.8801,58.9112,58.8645,58.9112,10080.0
2015-09-28 13:10:00,75.61,75.61,75.54,75.56,45836.0,58.8801,58.8801,58.8256,58.8411,45836.0
2015-09-28 13:15:00,75.51,75.52,75.45,75.5,9349.0,58.8022,58.81,58.7555,58.7944,9349.0
2015-09-28 13:20:00,75.48,75.54,75.47,75.54,10776.0,58.7788,58.8256,58.771,58.8256,10776.0
2015-09-28 13:25:00,75.47,75.51,75.45,75.49,8593.0,58.771,58.8022,58.7555,58.7866,8593.0
2015-09-28 13:30:00,75.47,75.59,75.45,75.52,58446.0,58.771,58.8645,58.7555,58.81,58446.0
2015-09-28 13:35:00,75.55,75.62,75.5,75.61,14871.0,58.8333,58.8879,58.7944,58.8801,14871.0
2015-09-28 13:40:00,75.62,75.64,75.55,75.59,38419.0,58.8879,58.9034,58.8333,58.8645,38419.0
2015-09-28 13:45:00,75.6,75.62,75.52,75.52,19912.0,58.8723,58.8879,58.81,58.81,19912.0
2015-09-28 13:50:00,75.52,75.55,75.43,75.43,33040.0,58.81,58.8333,58.7399,58.7399,33040.0
2015-09-28 13:55:00,75.44,75.47,75.4,75.45,12949.0,58.7477,58.771,58.7165,58.7555,12949.0
2015-09-28 14:00:00,75.41,75.43,75.35,75.37,30054.0,58.7243,58.7399,58.6776,58.6932,30054.0
2015-09-28 14:05:00,75.35,75.43,75.3,75.42,25792.0,58.6776,58.7399,58.6387,58.7321,25792.0
2015-09-28 14:10:00,75.4,75.41,75.3,75.34,42558.0,58.7165,58.7243,58.6387,58.6698,42558.0
2015-09-28 14:15:00,75.31,75.34,75.24,75.28,62410.0,58.6464,58.6698,58.5919,58.6231,62410.0
2015-09-28 14:20:00,75.28,75.32,75.21,75.32,31981.0,58.6231,58.6542,58.5686,58.6542,31981.0
2015-09-28 14:25:00,75.33,75.37,75.27,75.37,16068.0,58.662,58.6932,58.6153,58.6932,16068.0
2015-09-28 14:30:00,75.37,75.37,75.3,75.34,15883.0,58.6932,58.6932,58.6387,58.6698,15883.0
2015-09-28 14:35:00,75.34,75.44,75.32,75.44,20348.0,58.6698,58.7477,58.6542,58.7477,20348.0
2015-09-28 14:40:00,75.45,75.5,75.41,75.5,77188.0,58.7555,58.7944,58.7243,58.7944,77188.0
2015-09-28 14:45:00,75.51,75.55,75.39,75.4,17429.0,58.8022,58.8333,58.7087,58.7165,17429.0
2015-09-28 14:50:00,75.4,75.41,75.27,75.3,31030.0,58.7165,58.7243,58.6153,58.6387,31030.0
2015-09-28 14:55:00,75.34,75.34,75.24,75.31,42426.0,58.6698,58.6698,58.5919,58.6464,42426.0
2015-09-28 15:00:00,75.31,75.31,75.21,75.31,54850.0,58.6464,58.6464,58.5686,58.6464,54850.0
2015-09-28 15:05:00,75.3,75.31,75.16,75.16,30383.0,58.6387,58.6464,58.5296,58.5296,30383.0
2015-09-28 15:10:00,75.16,75.19,75.11,75.15,46103.0,58.5296,58.553,58.4907,58.5219,46103.0
2015-09-28 15:15:00,75.16,75.27,75.16,75.27,16001.0,58.5296,58.6153,58.5296,58.6153,16001.0
2015-09-28 15:20:00,75.27,75.29,75.15,75.18,37355.0,58.6153,58.6309,58.5219,58.5452,37355.0
2015-09-28 15:25:00,75.18,75.25,75.14,75.18,21978.0,58.5452,58.5997,58.5141,58.5452,21978.0
2015-09-28 15:30:00,75.18,75.33,75.17,75.31,63195.0,58.5452,58.662,58.5374,58.6464,63195.0
2015-09-28 15:35:00,75.31,75.44,75.31,75.33,46976.0,58.6464,58.7477,58.6464,58.662,46976.0
2015-09-28 15:40:00,75.33,75.48,75.33,75.38,21907.0,58.662,58.7788,58.662,58.701,21907.0
2015-09-28 15:45:00,75.38,75.46,75.35,75.45,23820.0,58.701,58.7633,58.6776,58.7555,23820.0
2015-09-28 15:50:00,75.45,75.51,75.39,75.42,38813.0,58.7555,58.8022,58.7087,58.7321,38813.0
2015-09-28 15:55:00,75.43,75.43,75.21,75.24,75473.0,58.7399,58.7399,58.5686,58.5919,75473.0
2015-09-29 09:30:00,75.45,75.47,75.3,75.31,16634.0,58.7555,58.771,58.6387,58.6464,16634.0
2015-09-29 09:35:00,75.37,75.41,75.34,75.41,22207.0,58.6932,58.7243,58.6698,58.7243,22207.0
2015-09-29 09:40:00,75.31,75.31,75.1,75.1,5089.0,58.6464,58.6464,58.4829,58.4829,5089.0
2015-09-29 09:45:00,75.09,75.17,75.07,75.07,13010.0,58.4751,58.5374,58.4596,58.4596,13010.0
2015-09-29 09:50:00,75.06,75.25,75.05,75.25,6098.0,58.4518,58.5997,58.444,58.5997,6098.0
2015-09-29 09:55:00,75.27,75.49,75.27,75.44,38194.0,58.6153,58.7866,58.6153,58.7477,38194.0
2015-09-29 10:00:00,75.5,75.6,75.42,75.42,14541.0,58.7944,58.8723,58.7321,58.7321,14541.0
2015-09-29 10:05:00,75.38,75.57,75.35,75.36,18376.0,58.701,58.8489,58.6776,58.6854,18376.0
2015-09-29 10:10:00,75.39,75.58,75.39,75.57,19777.0,58.7087,58.8567,58.7087,58.8489,19777.0
2015-09-29 10:15:00,75.58,75.67,75.55,75.61,11847.0,58.8567,58.9268,58.8333,58.8801,11847.0
2015-09-29 10:20:00,75.63,75.68,75.55,75.58,29129.0,58.8956,58.9346,58.8333,58.8567,29129.0
2015-09-29 10:25:00,75.61,75.81,75.61,75.81,19016.0,58.8801,59.0358,58.8801,59.0358,19016.0
2015-09-29 10:30:00,75.83,75.85,75.77,75.8,105778.0,59.0514,59.067,59.0047,59.028,105778.0
2015-09-29 10:35:00,75.78,75.79,75.71,75.75,97265.0,59.0125,59.0202,58.9579,58.9891,97265.0
2015-09-29 10:40:00,75.73,75.73,75.57,75.6,18122.0,58.9735,58.9735,58.8489,58.8723,18122.0
2015-09-29 10:45:00,75.6,75.66,75.48,75.48,25043.0,58.8723,58.919,58.7788,58.7788,25043.0
2015-09-29 10:50:00,75.48,75.55,75.44,75.55,18926.0,58.7788,58.8333,58.7477,58.8333,18926.0
2015-09-29 10:55:00,75.58,75.62,75.54,75.61,70581.0,58.8567,58.8879,58.8256,58.8801,70581.0
2015-09-29 11:00:00,75.63,75.73,75.56,75.72,23427.0,58.8956,58.9735,58.8411,58.9657,23427.0
2015-09-29 11:05:00,75.71,75.71,75.58,75.58,4652.0,58.9579,58.9579,58.8567,58.8567,4652.0
2015-09-29 11:10:00,75.58,75.58,75.45,75.48,9255.0,58.8567,58.8567,58.7555,58.7788,9255.0
2015-09-29 11:15:00,75.45,75.5,75.39,75.4,24423.0,58.7555,58.7944,58.7087,58.7165,24423.0
2015-09-29 11:20:00,75.4,75.45,75.35,75.42,8946.0,58.7165,58.7555,58.6776,58.7321,8946.0
2015-09-29 11:25:00,75.42,75.53,75.39,75.48,14749.0,58.7321,58.8178,58.7087,58.7788,14749.0
2015-09-29 11:30:00,75.49,75.49,75.36,75.36,17434.0,58.7866,58.7866,58.6854,58.6854,17434.0
2015-09-29 11:35:00,75.37,75.48,75.32,75.48,30206.0,58.6932,58.7788,58.6542,58.7788,30206.0
2015-09-29 11:40:00,75.47,75.54,75.42,75.43,34982.0,58.771,58.8256,58.7321,58.7399,34982.0
2015-09-29 11:45:00,75.41,75.53,75.39,75.51,20105.0,58.7243,58.8178,58.7087,58.8022,20105.0
2015-09-29 11:50:00,75.51,75.61,75.48,75.59,18850.0,58.8022,58.8801,58.7788,58.8645,18850.0
2015-09-29 11:55:00,75.58,75.58,75.44,75.44,89187.0,58.8567,58.8567,58.7477,58.7477,89187.0
2015-09-29 12:00:00,75.44,75.47,75.36,75.4,69830.0,58.7477,58.771,58.6854,58.7165,69830.0
2015-09-29 12:05:00,75.44,75.45,75.35,75.37,13030.0,58.7477,58.7555,58.6776,58.6932,13030.0
2015-09-29 12:10:00,75.37,75.37,75.24,75.29,36761.0,58.6932,58.6932,58.5919,58.6309,36761.0
2015-09-29 12:15:00,75.33,75.41,75.3,75.32,56064.0,58.662,58.7243,58.6387,58.6542,56064.0
2015-09-29 12:20:00,75.31,75.39,75.28,75.33,50569.0,58.6464,58.7087,58.6231,58.662,50569.0
2015-09-29 12:25:00,75.37,75.46,75.37,75.45,20433.0,58.6932,58.7633,58.6932,58.7555,20433.0
2015-09-29 12:30:00,75.45,75.47,75.4,75.47,26378.0,58.7555,58.771,58.7165,58.771,26378.0
2015-09-29 12:35:00,75.47,75.47,75.36,75.38,17192.0,58.771,58.771,58.6854,58.701,17192.0
2015-09-29 12:40:00,75.35,75.42,75.28,75.42,49627.0,58.6776,58.7321,58.6231,58.7321,49627.0
2015-09-29 12:45:00,75.42,75.43,75.27,75.33,14163.0,58.7321,58.7399,58.6153,58.662,14163.0
2015-09-29 12:50:00,75.34,75.35,75.24,75.33,8425.0,58.6698,58.6776,58.5919,58.662,8425.0
2015-09-29 12:55:00,75.3,75.31,75.19,75.2,30221.0,58.6387,58.6464,58.553,58.5608,30221.0
2015-09-29 13:00:00,75.22,75.28,75.21,75.27,12013.0,58.5764,58.6231,58.5686,58.6153,12013.0
2015-09-29 13:05:00,75.24,75.37,75.24,75.32,62380.0,58.5919,58.6932,58.5919,58.6542,62380.0
2015-09-29 13:10:00,75.3,75.38,75.27,75.34,78793.0,58.6387,58.701,58.6153,58.6698,78793.0
2015-09-29 13:15:00,75.35,75.45,75.31,75.44,13711.0,58.6776,58.7555,58.6464,58.7477,13711.0
2015-09-29 13:20:00,75.43,75.49,75.42,75.42,26892.0,58.7399,58.7866,58.7321,58.7321,26892.0
2015-09-29 13:25:00,75.41,75.48,75.41,75.44,10672.0,58.7243,58.7788,58.7243,58.7477,10672.0
2015-09-29 13:30:00,75.45,75.55,75.45,75.49,46602.0,58.7555,58.8333,58.7555,58.7866,46602.0
2015-09-29 13:35:00,75.49,75.53,75.47,75.5,28887.0,58.7866,58.8178,58.771,58.7944,28887.0
2015-09-29 13:40:00,75.5,75.62,75.49,75.61,163586.0,58.7944,58.8879,58.7866,58.8801,163586.0
2015-09-29 13:45:00,75.63,75.64,75.52,75.53,23491.0,58.8956,58.9034,58.81,58.8178,23491.0
2015-09-29 13:50:00,75.53,75.54,75.47,75.47,15706.0,58.8178,58.8256,58.771,58.771,15706.0
2015-09-29 13:55:00,75.48,75.56,75.48,75.56,52737.0,58.7788,58.8411,58.7788,58.8411,52737.0
2015-09-29 14:00:00,75.55,75.58,75.4,75.41,59321.0,58.8333,58.8567,58.7165,58.7243,59321.0
2015-09-29 14:05:00,75.42,75.44,75.37,75.4,11156.0,58.7321,58.7477,58.6932,58.7165,11156.0
2015-09-29 14:10:00,75.4,75.43,75.36,75.38,81943.0,58.7165,58.7399,58.6854,58.701,81943.0
2015-09-29 14:15:00,75.36,75.42,75.32,75.42,15118.0,58.6854,58.7321,58.6542,58.7321,15118.0
2015-09-29 14:20:00,75.42,75.45,75.38,75.4,21750.0,58.7321,58.7555,58.701,58.7165,21750.0
2015-09-29 14:25:00,75.41,75.58,75.41,75.53,79875.0,58.7243,58.8567,58.7243,58.8178,79875.0
2015-09-29 14:30:00,75.53,75.57,75.47,75.47,26062.0,58.8178,58.8489,58.771,58.771,26062.0
2015-09-29 14:35:00,75.49,75.51,75.43,75.51,17823.0,58.7866,58.8022,58.7399,58.8022,17823.0
2015-09-29 14:40:00,75.5,75.52,75.43,75.46,13132.0,58.7944,58.81,58.7399,58.7633,13132.0
2015-09-29 14:45:00,75.44,75.45,75.27,75.28,80023.0,58.7477,58.7555,58.6153,58.6231,80023.0
2015-09-29 14:50:00,75.29,75.33,75.26,75.29,53828.0,58.6309,58.662,58.6075,58.6309,53828.0
2015-09-29 14:55:00,75.28,75.34,75.24,75.25,20221.0,58.6231,58.6698,58.5919,58.5997,20221.0
2015-09-29 15:00:00,75.23,75.26,75.14,75.2,34354.0,58.5841,58.6075,58.5141,58.5608,34354.0
2015-09-29 15:05:00,75.22,75.29,75.17,75.21,44268.0,58.5764,58.6309,58.5374,58.5686,44268.0
2015-09-29 15:10:00,75.21,75.29,75.18,75.24,82690.0,58.5686,58.6309,58.5452,58.5919,82690.0
2015-09-29 15:15:00,75.24,75.3,75.18,75.2,15674.0,58.5919,58.6387,58.5452,58.5608,15674.0
2015-09-29 15:20:00,75.18,75.18,75.06,75.09,59927.0,58.5452,58.5452,58.4518,58.4751,59927.0
2015-09-29 15:25:00,75.1,75.14,75.06,75.07,12853.0,58.4829,58.5141,58.4518,58.4596,12853.0
2015-09-29 15:30:00,75.09,75.28,75.09,75.21,28816.0,58.4751,58.6231,58.4751,58.5686,28816.0
2015-09-29 15:35:00,75.2,75.41,75.18,75.29,58929.0,58.5608,58.7243,58.5452,58.6309,58929.0
2015-09-29 15:40:00,75.28,75.29,75.2,75.28,11186.0,58.6231,58.6309,58.5608,58.6231,11186.0
2015-09-29 15:45:00,75.28,75.47,75.2,75.47,24144.0,58.6231,58.771,58.5608,58.771,24144.0
2015-09-29 15:50:00,75.45,75.54,75.42,75.52,31975.0,58.7555,58.8256,58.7321,58.81,31975.0
2015-09-29 15:55:00,75.53,75.61,75.48,75.48,44359.0,58.8178,58.8801,58.7788,58.7788,44359.0
2015-09-30 09:30:00,76.34,76.46,76.34,76.44,11329.0,59.4485,59.542,59.4485,59.5264,11329.0
2015-09-30 09:35:00,76.46,76.62,76.46,76.58,16100.0,59.542,59.6666,59.542,59.6354,16100.0
2015-09-30 09:40:00,76.62,76.62,76.42,76.43,16512.0,59.6666,59.6666,59.5108,59.5186,16512.0
2015-09-30 09:45:00,76.42,76.56,76.36,76.5,11779.0,59.5108,59.6199,59.4641,59.5731,11779.0
2015-09-30 09:50:00,76.5,76.53,76.44,76.46,166548.0,59.5731,59.5965,59.5264,59.542,166548.0
2015-09-30 09:55:00,76.49,76.5,76.39,76.4,6235.0,59.5654,59.5731,59.4875,59.4953,6235.0
2015-09-30 10:00:00,76.42,76.45,76.4,76.45,4979.0,59.5108,59.5342,59.4953,59.5342,4979.0
2015-09-30 10:05:00,76.45,76.68,76.38,76.67,18410.0,59.5342,59.7133,59.4797,59.7055,18410.0
2015-09-30 10:10:00,76.62,76.63,76.57,76.59,5192.0,59.6666,59.6744,59.6277,59.6432,5192.0
2015-09-30 10:15:00,76.61,76.62,76.57,76.6,10730.0,59.6588,59.6666,59.6277,59.651,10730.0
2015-09-30 10:20:00,76.58,76.66,76.58,76.61,9069.0,59.6354,59.6977,59.6354,59.6588,9069.0
2015-09-30 10:25:00,76.63,76.66,76.6,76.64,6800.0,59.6744,59.6977,59.651,59.6822,6800.0
2015-09-30 10:30:00,76.63,76.63,76.47,76.52,13967.0,59.6744,59.6744,59.5498,59.5887,13967.0
2015-09-30 10:35:00,76.53,76.68,76.53,76.67,22037.0,59.5965,59.7133,59.5965,59.7055,22037.0
2015-09-30 10:40:00,76.66,76.71,76.61,76.61,181478.0,59.6977,59.7367,59.6588,59.6588,181478.0
2015-09-30 10:45:00,76.63,76.68,76.6,76.63,21929.0,59.6744,59.7133,59.651,59.6744,21929.0
2015-09-30 10:50:00,76.65,76.7,76.57,76.57,10881.0,59.69,59.7289,59.6277,59.6277,10881.0
2015-09-30 10:55:00,76.6,76.6,76.49,76.54,9566.0,59.651,59.651,59.5654,59.6043,9566.0
2015-09-30 11:00:00,76.55,76.55,76.44,76.49,11920.0,59.6121,59.6121,59.5264,59.5654,11920.0
2015-09-30 11:05:00,76.49,76.53,76.47,76.48,5909.0,59.5654,59.5965,59.5498,59.5576,5909.0
2015-09-30 11:10:00,76.48,76.59,76.48,76.59,5638.0,59.5576,59.6432,59.5576,59.6432,5638.0
2015-09-30 11:15:00,76.57,76.61,76.52,76.57,11583.0,59.6277,59.6588,59.5887,59.6277,11583.0
2015-09-30 11:20:00,76.57,76.59,76.47,76.49,14180.0,59.6277,59.6432,59.5498,59.5654,14180.0
2015-09-30 11:25:00,76.5,76.59,76.49,76.57,5863.0,59.5731,59.6432,59.5654,59.6277,5863.0
2015-09-30 11:30:00,76.56,76.6,76.54,76.6,9599.0,59.6199,59.651,59.6043,59.651,9599.0
2015-09-30 11:35:00,76.58,76.58,76.45,76.45,12485.0,59.6354,59.6354,59.5342,59.5342,12485.0
2015-09-30 11:40:00,76.48,76.48,76.27,76.28,35633.0,59.5576,59.5576,59.394,59.4018,35633.0
2015-09-30 11:45:00,76.29,76.34,76.29,76.33,9076.0,59.4096,59.4485,59.4096,59.4408,9076.0
2015-09-30 11:50:00,76.34,76.36,76.29,76.33,8400.0,59.4485,59.4641,59.4096,59.4408,8400.0
2015-09-30 11:55:00,76.31,76.35,76.26,76.34,54313.0,59.4252,59.4563,59.3862,59.4485,54313.0
2015-09-30 12:00:00,76.34,76.38,76.32,76.35,11243.0,59.4485,59.4797,59.433,59.4563,11243.0
2015-09-30 12:05:00,76.33,76.33,76.17,76.2,21823.0,59.4408,59.4408,59.3162,59.3395,21823.0
2015-09-30 12:10:00,76.18,76.2,76.15,76.16,20413.0,59.3239,59.3395,59.3006,59.3084,20413.0
2015-09-30 12:15:00,76.15,76.19,76.12,76.16,11704.0,59.3006,59.3317,59.2772,59.3084,11704.0
2015-09-30 12:20:00,76.16,76.18,76.1,76.14,20866.0,59.3084,59.3239,59.2616,59.2928,20866.0
2015-09-30 12:25:00,76.14,76.22,76.14,76.22,20684.0,59.2928,59.3551,59.2928,59.3551,20684.0
2015-09-30 12:30:00,76.19,76.25,76.17,76.21,34494.0,59.3317,59.3785,59.3162,59.3473,34494.0
2015-09-30 12:35:00,76.22,76.23,76.18,76.18,10272.0,59.3551,59.3629,59.3239,59.3239,10272.0
2015-09-30 12:40:00,76.17,76.2,76.14,76.17,9019.0,59.3162,59.3395,59.2928,59.3162,9019.0
2015-09-30 12:45:00,76.17,76.17,75.96,75.98,43531.0,59.3162,59.3162,59.1526,59.1682,43531.0
2015-09-30 12:50:00,75.99,76.05,75.97,76.03,25450.0,59.176,59.2227,59.1604,59.2071,25450.0
2015-09-30 12:55:00,76.02,76.06,76.02,76.05,7964.0,59.1993,59.2305,59.1993,59.2227,7964.0
2015-09-30 13:00:00,76.06,76.13,76.06,76.11,16281.0,59.2305,59.285,59.2305,59.2694,16281.0
2015-09-30 13:05:00,76.16,76.16,76.11,76.13,15301.0,59.3084,59.3084,59.2694,59.285,15301.0
2015-09-30 13:10:00,76.13,76.16,76.11,76.13,16853.0,59.285,59.3084,59.2694,59.285,16853.0
2015-09-30 13:15:00,76.14,76.28,76.14,76.28,13576.0,59.2928,59.4018,59.2928,59.4018,13576.0
2015-09-30 13:20:00,76.25,76.25,76.21,76.24,8334.0,59.3785,59.3785,59.3473,59.3707,8334.0
2015-09-30 13:25:00,76.23,76.25,76.21,76.24,10924.0,59.3629,59.3785,59.3473,59.3707,10924.0
2015-09-30 13:30:00,76.26,76.27,76.21,76.22,9372.0,59.3862,59.394,59.3473,59.3551,9372.0
2015-09-30 13:35:00,76.22,76.25,76.18,76.22,18934.0,59.3551,59.3785,59.3239,59.3551,18934.0
2015-09-30 13:40:00,76.23,76.39,76.23,76.37,7501.0,59.3629,59.4875,59.3629,59.4719,7501.0
2015-09-30 13:45:00,76.38,76.39,76.33,76.34,4253.0,59.4797,59.4875,59.4408,59.4485,4253.0
2015-09-30 13:50:00,76.36,76.47,76.34,76.45,14868.0,59.4641,59.5498,59.4485,59.5342,14868.0
2015-09-30 13:55:00,76.45,76.47,76.42,76.44,18513.0,59.5342,59.5498,59.5108,59.5264,18513.0
2015-09-30 14:00:00,76.43,76.44,76.36,76.39,27400.0,59.5186,59.5264,59.4641,59.4875,27400.0
2015-09-30 14:05:00,76.38,76.42,76.36,76.37,12204.0,59.4797,59.5108,59.4641,59.4719,12204.0
2015-09-30 14:10:00,76.36,76.38,76.31,76.38,16106.0,59.4641,59.4797,59.4252,59.4797,16106.0
2015-09-30 14:15:00,76.37,76.44,76.35,76.43,31102.0,59.4719,59.5264,59.4563,59.5186,31102.0
2015-09-30 14:20:00,76.45,76.5,76.42,76.5,32527.0,59.5342,59.5731,59.5108,59.5731,32527.0
2015-09-30 14:25:00,76.49,76.49,76.44,76.48,4674.0,59.5654,59.5654,59.5264,59.5576,4674.0
2015-09-30 14:30:00,76.5,76.53,76.33,76.34,36737.0,59.5731,59.5965,59.4408,59.4485,36737.0
2015-09-30 14:35:00,76.34,76.37,76.32,76.34,9938.0,59.4485,59.4719,59.433,59.4485,9938.0
2015-09-30 14:40:00,76.32,76.45,76.32,76.44,9216.0,59.433,59.5342,59.433,59.5264,9216.0
2015-09-30 14:45:00,76.43,76.5,76.39,76.47,26809.0,59.5186,59.5731,59.4875,59.5498,26809.0
2015-09-30 14:50:00,76.47,76.48,76.41,76.48,18463.0,59.5498,59.5576,59.5031,59.5576,18463.0
2015-09-30 14:55:00,76.47,76.57,76.47,76.55,65931.0,59.5498,59.6277,59.5498,59.6121,65931.0
2015-09-30 15:00:00,76.55,76.61,76.43,76.44,39779.0,59.6121,59.6588,59.5186,59.5264,39779.0
2015-09-30 15:05:00,76.45,76.51,76.41,76.48,56643.0,59.5342,59.5809,59.5031,59.5576,56643.0
2015-09-30 15:10:00,76.5,76.54,76.46,76.52,55426.0,59.5731,59.6043,59.542,59.5887,55426.0
2015-09-30 15:15:00,76.52,76.52,76.45,76.5,16757.0,59.5887,59.5887,59.5342,59.5731,16757.0
2015-09-30 15:20:00,76.51,76.62,76.48,76.48,35746.0,59.5809,59.6666,59.5576,59.5576,35746.0
2015-09-30 15:25:00,76.5,76.59,76.49,76.58,105670.0,59.5731,59.6432,59.5654,59.6354,105670.0
2015-09-30 15:30:00,76.57,76.7,76.57,76.7,25982.0,59.6277,59.7289,59.6277,59.7289,25982.0
2015-09-30 15:35:00,76.7,76.73,76.64,76.68,27681.0,59.7289,59.7523,59.6822,59.7133,27681.0
2015-09-30 15:40:00,76.68,76.75,76.67,76.74,7516.0,59.7133,59.7678,59.7055,59.76,7516.0
2015-09-30 15:45:00,76.75,76.81,76.69,76.76,64862.0,59.7678,59.8145,59.7211,59.7756,64862.0
2015-09-30 15:50:00,76.77,76.8,76.74,76.78,26024.0,59.7834,59.8068,59.76,59.7912,26024.0
2015-09-30 15:55:00,76.8,76.84,76.74,76.76,61413.0,59.8068,59.8379,59.76,59.7756,61413.0
2015-10-01 09:30:00,76.95,77.16,76.92,77.12,13170.0,59.9236,60.0871,59.9002,60.056,13170.0
2015-10-01 09:35:00,77.06,77.07,76.82,76.84,17167.0,60.0092,60.017,59.8223,59.8379,17167.0
2015-10-01 09:40:00,76.82,76.82,76.8,76.8,1199.0,59.8223,59.8223,59.8068,59.8068,1199.0
2015-10-01 09:45:00,76.81,76.85,76.76,76.85,2046.0,59.8145,59.8457,59.7756,59.8457,2046.0
2015-10-01 09:50:00,76.87,76.95,76.87,76.91,5122.0,59.8613,59.9236,59.8613,59.8924,5122.0
2015-10-01 09:55:00,76.88,76.88,76.61,76.62,13783.0,59.8691,59.8691,59.6588,59.6666,13783.0
2015-10-01 10:00:00,76.61,76.67,76.44,76.61,54761.0,59.6588,59.7055,59.5264,59.6588,54761.0
2015-10-01 10:05:00,76.53,76.73,76.53,76.73,28515.0,59.5965,59.7523,59.5965,59.7523,28515.0
2015-10-01 10:10:00,76.71,76.79,76.67,76.68,14233.0,59.7367,59.799,59.7055,59.7133,14233.0
2015-10-01 10:15:00,76.71,76.87,76.71,76.77,12785.0,59.7367,59.8613,59.7367,59.7834,12785.0
2015-10-01 10:20:00,76.79,76.82,76.74,76.75,12475.0,59.799,59.8223,59.76,59.7678,12475.0
2015-10-01 10:25:00,76.75,76.91,76.73,76.84,12943.0,59.7678,59.8924,59.7523,59.8379,12943.0
2015-10-01 10:30:00,76.86,76.88,76.68,76.68,21883.0,59.8535,59.8691,59.7133,59.7133,21883.0
2015-10-01 10:35:00,76.65,76.74,76.65,76.74,10321.0,59.69,59.76,59.69,59.76,10321.0
2015-10-01 10:40:00,76.73,76.78,76.58,76.62,166068.0,59.7523,59.7912,59.6354,59.6666,166068.0
2015-10-01 10:45:00,76.67,76.73,76.64,76.66,17771.0,59.7055,59.7523,59.6822,59.6977,17771.0
2015-10-01 10:50:00,76.67,76.68,76.48,76.5,5782.0,59.7055,59.7133,59.5576,59.5731,5782.0
2015-10-01 10:55:00,76.46,76.54,76.44,76.45,6338.0,59.542,59.6043,59.5264,59.5342,6338.0
2015-10-01 11:00:00,76.45,76.47,76.38,76.44,12307.0,59.5342,59.5498,59.4797,59.5264,12307.0
2015-10-01 11:05:00,76.45,76.53,76.37,76.47,7169.0,59.5342,59.5965,59.4719,59.5498,7169.0
2015-10-01 11:10:00,76.51,76.56,76.45,76.46,81761.0,59.5809,59.6199,59.5342,59.542,81761.0
2015-10-01 11:15:00,76.47,76.5,76.37,76.4,10481.0,59.5498,59.5731,59.4719,59.4953,10481.0
2015-10-01 11:20:00,76.39,76.51,76.35,76.45,10633.0,59.4875,59.5809,59.4563,59.5342,10633.0
2015-10-01 11:25:00,76.44,76.54,76.43,76.45,27433.0,59.5264,59.6043,59.5186,59.5342,27433.0
2015-10-01 11:30:00,76.46,76.54,76.42,76.42,21255.0,59.542,59.6043,59.5108,59.5108,21255.0
2015-10-01 11:35:00,76.42,76.46,76.37,76.46,10900.0,59.5108,59.542,59.4719,59.542,10900.0
2015-10-01 11:40:00,76.44,76.47,76.4,76.42,17180.0,59.5264,59.5498,59.4953,59.5108,17180.0
2015-10-01 11:45:00,76.42,76.44,76.29,76.37,51585.0,59.5108,59.5264,59.4096,59.4719,51585.0
2015-10-01 11:50:00,76.39,76.39,76.2,76.21,25232.0,59.4875,59.4875,59.3395,59.3473,25232.0
2015-10-01 11:55:00,76.19,76.22,76.1,76.15,54698.0,59.3317,59.3551,59.2616,59.3006,54698.0
2015-10-01 12:00:00,76.16,76.16,76.06,76.11,19049.0,59.3084,59.3084,59.2305,59.2694,19049.0
2015-10-01 12:05:00,76.06,76.06,75.96,76.0,24453.0,59.2305,59.2305,59.1526,59.1838,24453.0
2015-10-01 12:10:00,76.02,76.09,75.99,76.08,17874.0,59.1993,59.2539,59.176,59.2461,17874.0
2015-10-01 12:15:00,76.06,76.09,76.04,76.08,15911.0,59.2305,59.2539,59.2149,59.2461,15911.0
2015-10-01 12:20:00,76.08,76.1,76.01,76.02,33119.0,59.2461,59.2616,59.1916,59.1993,33119.0
2015-10-01 12:25:00,76.01,76.17,76.0,76.13,11253.0,59.1916,59.3162,59.1838,59.285,11253.0
2015-10-01 12:30:00,76.12,76.19,76.11,76.18,10462.0,59.2772,59.3317,59.2694,59.3239,10462.0
2015-10-01 12:35:00,76.15,76.21,76.14,76.19,4779.0,59.3006,59.3473,59.2928,59.3317,4779.0
2015-10-01 12:40:00,76.18,76.19,76.13,76.18,16300.0,59.3239,59.3317,59.285,59.3239,16300.0
2015-10-01 12:45:00,76.17,76.17,76.09,76.09,7962.0,59.3162,59.3162,59.2539,59.2539,7962.0
2015-10-01 12:50:00,76.1,76.14,76.08,76.13,6303.0,59.2616,59.2928,59.2461,59.285,6303.0
2015-10-01 12:55:00,76.14,76.21,76.14,76.18,10031.0,59.2928,59.3473,59.2928,59.3239,10031.0
2015-10-01 13:00:00,76.17,76.17,76.04,76.06,9642.0,59.3162,59.3162,59.2149,59.2305,9642.0
2015-10-01 13:05:00,76.06,76.1,76.06,76.1,5272.0,59.2305,59.2616,59.2305,59.2616,5272.0
2015-10-01 13:10:00,76.09,76.11,76.03,76.03,7568.0,59.2539,59.2694,59.2071,59.2071,7568.0
2015-10-01 13:15:00,76.03,76.19,76.03,76.13,16688.0,59.2071,59.3317,59.2071,59.285,16688.0
2015-10-01 13:20:00,76.12,76.12,76.02,76.08,26361.0,59.2772,59.2772,59.1993,59.2461,26361.0
2015-10-01 13:25:00,76.09,76.15,76.05,76.07,34414.0,59.2539,59.3006,59.2227,59.2383,34414.0
2015-10-01 13:30:00,76.09,76.17,76.07,76.17,14225.0,59.2539,59.3162,59.2383,59.3162,14225.0
2015-10-01 13:35:00,76.14,76.25,76.13,76.18,13676.0,59.2928,59.3785,59.285,59.3239,13676.0
2015-10-01 13:40:00,76.17,76.19,76.13,76.16,5706.0,59.3162,59.3317,59.285,59.3084,5706.0
2015-10-01 13:45:00,76.17,76.27,76.15,76.27,11830.0,59.3162,59.394,59.3006,59.394,11830.0
2015-10-01 13:50:00,76.27,76.34,76.21,76.31,20681.0,59.394,59.4485,59.3473,59.4252,20681.0
2015-10-01 13:55:00,76.31,76.4,76.3,76.38,16024.0,59.4252,59.4953,59.4174,59.4797,16024.0
2015-10-01 14:00:00,76.38,76.38,76.32,76.34,9697.0,59.4797,59.4797,59.433,59.4485,9697.0
2015-10-01 14:05:00,76.34,76.53,76.34,76.51,42758.0,59.4485,59.5965,59.4485,59.5809,42758.0
2015-10-01 14:10:00,76.5,76.57,76.49,76.52,48472.0,59.5731,59.6277,59.5654,59.5887,48472.0
2015-10-01 14:15:00,76.52,76.61,76.52,76.56,21606.0,59.5887,59.6588,59.5887,59.6199,21606.0
2015-10-01 14:20:00,76.54,76.57,76.44,76.45,41621.0,59.6043,59.6277,59.5264,59.5342,41621.0
2015-10-01 14:25:00,76.46,76.51,76.43,76.5,48676.0,59.542,59.5809,59.5186,59.5731,48676.0
2015-10-01 14:30:00,76.53,76.58,76.49,76.49,13590.0,59.5965,59.6354,59.5654,59.5654,13590.0
2015-10-01 14:35:00,76.49,76.55,76.47,76.55,19149.0,59.5654,59.6121,59.5498,59.6121,19149.0
2015-10-01 14:40:00,76.55,76.59,76.51,76.51,9824.0,59.6121,59.6432,59.5809,59.5809,9824.0
2015-10-01 14:45:00,76.54,76.56,76.46,76.47,24418.0,59.6043,59.6199,59.542,59.5498,24418.0
2015-10-01 14:50:00,76.48,76.61,76.47,76.61,40492.0,59.5576,59.6588,59.5498,59.6588,40492.0
2015-10-01 14:55:00,76.64,76.73,76.64,76.69,21897.0,59.6822,59.7523,59.6822,59.7211,21897.0
2015-10-01 15:00:00,76.71,76.77,76.68,76.74,20337.0,59.7367,59.7834,59.7133,59.76,20337.0
2015-10-01 15:05:00,76.71,76.71,76.61,76.64,36046.0,59.7367,59.7367,59.6588,59.6822,36046.0
2015-10-01 15:10:00,76.66,76.78,76.65,76.76,13573.0,59.6977,59.7912,59.69,59.7756,13573.0
2015-10-01 15:15:00,76.78,76.79,76.69,76.71,17177.0,59.7912,59.799,59.7211,59.7367,17177.0
2015-10-01 15:20:00,76.7,76.72,76.65,76.67,50861.0,59.7289,59.7445,59.69,59.7055,50861.0
2015-10-01 15:25:00,76.7,76.72,76.59,76.62,24708.0,59.7289,59.7445,59.6432,59.6666,24708.0
2015-10-01 15:30:00,76.6,76.64,76.58,76.61,37241.0,59.651,59.6822,59.6354,59.6588,37241.0
2015-10-01 15:35:00,76.64,76.65,76.45,76.46,18361.0,59.6822,59.69,59.5342,59.542,18361.0
2015-10-01 15:40:00,76.48,76.56,76.48,76.56,11207.0,59.5576,59.6199,59.5576,59.6199,11207.0
2015-10-01 15:45:00,76.57,76.69,76.57,76.69,10180.0,59.6277,59.7211,59.6277,59.7211,10180.0
2015-10-01 15:50:00,76.69,76.74,76.67,76.71,15502.0,59.7211,59.76,59.7055,59.7367,15502.0
2015-10-01 15:55:00,76.72,76.85,76.72,76.83,47558.0,59.7445,59.8457,59.7445,59.8301,47558.0
2015-10-02 09:30:00,75.91,75.94,75.69,75.69,17855.0,59.1137,59.1371,58.9424,58.9424,17855.0
2015-10-02 09:35:00,75.69,75.84,75.67,75.78,9261.0,58.9424,59.0592,58.9268,59.0125,9261.0
2015-10-02 09:40:00,75.78,76.0,75.78,75.97,21712.0,59.0125,59.1838,59.0125,59.1604,21712.0
2015-10-02 09:45:00,75.94,75.94,75.79,75.8,21948.0,59.1371,59.1371,59.0202,59.028,21948.0
2015-10-02 09:50:00,75.76,75.77,75.65,75.77,9711.0,58.9969,59.0047,58.9112,59.0047,9711.0
2015-10-02 09:55:00,75.8,75.85,75.73,75.82,7008.0,59.028,59.067,58.9735,59.0436,7008.0
2015-10-02 10:00:00,75.87,75.91,75.79,75.81,21788.0,59.0825,59.1137,59.0202,59.0358,21788.0
2015-10-02 10:05:00,75.75,75.8,75.68,75.77,24212.0,58.9891,59.028,58.9346,59.0047,24212.0
2015-10-02 10:10:00,75.79,75.91,75.76,75.9,15188.0,59.0202,59.1137,58.9969,59.1059,15188.0
2015-10-02 10:15:00,75.94,76.1,75.92,75.92,135125.0,59.1371,59.2616,59.1215,59.1215,135125.0
2015-10-02 10:20:00,75.95,76.03,75.92,75.95,17397.0,59.1448,59.2071,59.1215,59.1448,17397.0
2015-10-02 10:25:00,75.94,75.94,75.83,75.88,10386.0,59.1371,59.1371,59.0514,59.0903,10386.0
2015-10-02 10:30:00,75.85,75.92,75.82,75.91,7868.0,59.067,59.1215,59.0436,59.1137,7868.0
2015-10-02 10:35:00,75.91,76.0,75.87,76.0,28151.0,59.1137,59.1838,59.0825,59.1838,28151.0
2015-10-02 10:40:00,76.0,76.17,75.99,76.17,44475.0,59.1838,59.3162,59.176,59.3162,44475.0
2015-10-02 10:45:00,76.16,76.18,76.11,76.18,37271.0,59.3084,59.3239,59.2694,59.3239,37271.0
2015-10-02 10:50:00,76.2,76.21,76.09,76.1,14069.0,59.3395,59.3473,59.2539,59.2616,14069.0
2015-10-02 10:55:00,76.12,76.28,76.12,76.27,34546.0,59.2772,59.4018,59.2772,59.394,34546.0
2015-10-02 11:00:00,76.28,76.33,76.23,76.31,80630.0,59.4018,59.4408,59.3629,59.4252,80630.0
2015-10-02 11:05:00,76.31,76.43,76.3,76.39,29122.0,59.4252,59.5186,59.4174,59.4875,29122.0
2015-10-02 11:10:00,76.39,76.39,76.3,76.31,7897.0,59.4875,59.4875,59.4174,59.4252,7897.0
2015-10-02 11:15:00,76.32,76.32,76.21,76.23,15914.0,59.433,59.433,59.3473,59.3629,15914.0
2015-10-02 11:20:00,76.26,76.29,76.18,76.18,5322.0,59.3862,59.4096,59.3239,59.3239,5322.0
2015-10-02 11:25:00,76.17,76.35,76.17,76.33,30587.0,59.3162,59.4563,59.3162,59.4408,30587.0
2015-10-02 11:30:00,76.33,76.44,76.32,76.44,30551.0,59.4408,59.5264,59.433,59.5264,30551.0
2015-10-02 11:35:00,76.44,76.53,76.35,76.35,39562.0,59.5264,59.5965,59.4563,59.4563,39562.0
2015-10-02 11:40:00,76.34,76.35,76.26,76.28,20459.0,59.4485,59.4563,59.3862,59.4018,20459.0
2015-10-02 11:45:00,76.27,76.37,76.26,76.3,21216.0,59.394,59.4719,59.3862,59.4174,21216.0
2015-10-02 11:50:00,76.29,76.38,76.25,76.38,8886.0,59.4096,59.4797,59.3785,59.4797,8886.0
2015-10-02 11:55:00,76.37,76.41,76.33,76.37,10466.0,59.4719,59.5031,59.4408,59.4719,10466.0
2015-10-02 12:00:00,76.4,76.41,76.36,76.38,17584.0,59.4953,59.5031,59.4641,59.4797,17584.0
2015-10-02 12:05:00,76.42,76.51,76.4,76.5,27038.0,59.5108,59.5809,59.4953,59.5731,27038.0
2015-10-02 12:10:00,76.55,76.65,76.53,76.63,55551.0,59.6121,59.69,59.5965,59.6744,55551.0
2015-10-02 12:15:00,76.63,76.69,76.62,76.67,20810.0,59.6744,59.7211,59.6666,59.7055,20810.0
2015-10-02 12:20:00,76.66,76.73,76.63,76.66,19482.0,59.6977,59.7523,59.6744,59.6977,19482.0
2015-10-02 12:25:00,76.65,76.68,76.63,76.67,11742.0,59.69,59.7133,59.6744,59.7055,11742.0
2015-10-02 12:30:00,76.67,76.88,76.66,76.75,238423.0,59.7055,59.8691,59.6977,59.7678,238423.0
2015-10-02 12:35:00,76.75,76.77,76.68,76.68,35534.0,59.7678,59.7834,59.7133,59.7133,35534.0
2015-10-02 12:40:00,76.67,76.74,76.64,76.72,9891.0,59.7055,59.76,59.6822,59.7445,9891.0
2015-10-02 12:45:00,76.73,76.88,76.73,76.85,30852.0,59.7523,59.8691,59.7523,59.8457,30852.0
2015-10-02 12:50:00,76.84,77.02,76.81,76.99,43807.0,59.8379,59.9781,59.8145,59.9547,43807.0
2015-10-02 12:55:00,76.98,77.01,76.94,76.96,7538.0,59.9469,59.9703,59.9158,59.9314,7538.0
2015-10-02 13:00:00,76.96,77.06,76.94,77.01,16219.0,59.9314,60.0092,59.9158,59.9703,16219.0
2015-10-02 13:05:00,77.01,77.1,77.01,77.07,17981.0,59.9703,60.0404,59.9703,60.017,17981.0
2015-10-02 13:10:00,77.1,77.21,77.08,77.2,68666.0,60.0404,60.126,60.0248,60.1183,68666.0
2015-10-02 13:15:00,77.2,77.24,77.11,77.13,33008.0,60.1183,60.1494,60.0482,60.0637,33008.0
2015-10-02 13:20:00,77.13,77.14,77.04,77.04,7299.0,60.0637,60.0715,59.9937,59.9937,7299.0
2015-10-02 13:25:00,77.03,77.1,77.02,77.06,5951.0,59.9859,60.0404,59.9781,60.0092,5951.0
2015-10-02 13:30:00,77.05,77.11,77.05,77.07,5105.0,60.0014,60.0482,60.0014,60.017,5105.0
2015-10-02 13:35:00,77.08,77.08,76.92,76.92,51518.0,60.0248,60.0248,59.9002,59.9002,51518.0
2015-10-02 13:40:00,76.93,76.98,76.87,76.98,17490.0,59.908,59.9469,59.8613,59.9469,17490.0
2015-10-02 13:45:00,76.96,77.11,76.95,77.07,22065.0,59.9314,60.0482,59.9236,60.017,22065.0
2015-10-02 13:50:00,77.07,77.11,77.0,77.0,18296.0,60.017,60.0482,59.9625,59.9625,18296.0
2015-10-02 13:55:00,76.99,77.06,76.96,76.98,12616.0,59.9547,60.0092,59.9314,59.9469,12616.0
2015-10-02 14:00:00,76.99,77.04,76.95,77.04,8846.0,59.9547,59.9937,59.9236,59.9937,8846.0
2015-10-02 14:05:00,77.04,77.15,77.02,77.15,32939.0,59.9937,60.0793,59.9781,60.0793,32939.0
2015-10-02 14:10:00,77.15,77.16,77.0,77.03,43816.0,60.0793,60.0871,59.9625,59.9859,43816.0
2015-10-02 14:15:00,77.02,77.06,77.0,77.02,12862.0,59.9781,60.0092,59.9625,59.9781,12862.0
2015-10-02 14:20:00,77.02,77.11,76.98,77.11,19788.0,59.9781,60.0482,59.9469,60.0482,19788.0
2015-10-02 14:25:00,77.1,77.18,77.09,77.13,34580.0,60.0404,60.1027,60.0326,60.0637,34580.0
2015-10-02 14:30:00,77.15,77.19,77.13,77.13,4162.0,60.0793,60.1105,60.0637,60.0637,4162.0
2015-10-02 14:35:00,77.13,77.16,77.1,77.16,10416.0,60.0637,60.0871,60.0404,60.0871,10416.0
2015-10-02 14:40:00,77.17,77.19,77.07,77.14,19610.0,60.0949,60.1105,60.017,60.0715,19610.0
2015-10-02 14:45:00,77.15,77.15,77.07,77.07,19252.0,60.0793,60.0793,60.017,60.017,19252.0
2015-10-02 14:50:00,77.08,77.12,77.02,77.1,13214.0,60.0248,60.056,59.9781,60.0404,13214.0
2015-10-02 14:55:00,77.1,77.13,77.01,77.01,23707.0,60.0404,60.0637,59.9703,59.9703,23707.0
2015-10-02 15:00:00,77.02,77.08,77.0,77.08,35908.0,59.9781,60.0248,59.9625,60.0248,35908.0
2015-10-02 15:05:00,77.08,77.22,77.05,77.22,41207.0,60.0248,60.1338,60.0014,60.1338,41207.0
2015-10-02 15:10:00,77.22,77.3,77.2,77.28,66911.0,60.1338,60.1961,60.1183,60.1806,66911.0
2015-10-02 15:15:00,77.29,77.47,77.29,77.45,54120.0,60.1883,60.3285,60.1883,60.3129,54120.0
2015-10-02 15:20:00,77.44,77.51,77.42,77.47,26942.0,60.3052,60.3597,60.2896,60.3285,26942.0
2015-10-02 15:25:00,77.48,77.57,77.44,77.57,29038.0,60.3363,60.4064,60.3052,60.4064,29038.0
2015-10-02 15:30:00,77.58,77.63,77.54,77.6,56221.0,60.4142,60.4531,60.383,60.4297,56221.0
2015-10-02 15:35:00,77.6,77.69,77.57,77.61,44134.0,60.4297,60.4998,60.4064,60.4375,44134.0
2015-10-02 15:40:00,77.62,77.65,77.6,77.62,12614.0,60.4453,60.4687,60.4297,60.4453,12614.0
2015-10-02 15:45:00,77.64,77.72,77.64,77.71,37229.0,60.4609,60.5232,60.4609,60.5154,37229.0
2015-10-02 15:50:00,77.72,77.74,77.65,77.73,13645.0,60.5232,60.5388,60.4687,60.531,13645.0
2015-10-02 15:55:00,77.73,77.85,77.67,77.85,31109.0,60.531,60.6244,60.4843,60.6244,31109.0
2015-10-05 09:30:00,78.49,78.61,78.48,78.57,23592.0,61.1228,61.2163,61.115,61.1851,23592.0
2015-10-05 09:35:00,78.71,78.85,78.7,78.85,18328.0,61.2941,61.4032,61.2864,61.4032,18328.0
2015-10-05 09:40:00,78.87,78.9,78.82,78.86,7214.0,61.4187,61.4421,61.3798,61.411,7214.0
2015-10-05 09:45:00,78.88,78.94,78.87,78.94,7420.0,61.4265,61.4733,61.4187,61.4733,7420.0
2015-10-05 09:50:00,78.96,79.0,78.93,78.94,9585.0,61.4888,61.52,61.4655,61.4733,9585.0
2015-10-05 09:55:00,78.95,78.99,78.94,78.97,7514.0,61.481,61.5122,61.4733,61.4966,7514.0
2015-10-05 10:00:00,78.98,79.02,78.87,78.9,9263.0,61.5044,61.5356,61.4187,61.4421,9263.0
2015-10-05 10:05:00,78.92,79.0,78.91,79.0,13118.0,61.4577,61.52,61.4499,61.52,13118.0
2015-10-05 10:10:00,78.99,79.08,78.99,79.05,19837.0,61.5122,61.5823,61.5122,61.5589,19837.0
2015-10-05 10:15:00,79.05,79.1,78.98,79.05,28709.0,61.5589,61.5978,61.5044,61.5589,28709.0
2015-10-05 10:20:00,79.04,79.09,79.02,79.07,19086.0,61.5511,61.5901,61.5356,61.5745,19086.0
2015-10-05 10:25:00,79.07,79.08,79.01,79.01,10342.0,61.5745,61.5823,61.5278,61.5278,10342.0
2015-10-05 10:30:00,79.03,79.03,78.95,78.95,7921.0,61.5433,61.5433,61.481,61.481,7921.0
2015-10-05 10:35:00,78.95,78.99,78.94,78.95,16703.0,61.481,61.5122,61.4733,61.481,16703.0
2015-10-05 10:40:00,78.95,78.96,78.82,78.84,33549.0,61.481,61.4888,61.3798,61.3954,33549.0
2015-10-05 10:45:00,78.83,78.87,78.79,78.86,19981.0,61.3876,61.4187,61.3564,61.411,19981.0
2015-10-05 10:50:00,78.86,78.93,78.82,78.92,30602.0,61.411,61.4655,61.3798,61.4577,30602.0
2015-10-05 10:55:00,78.93,78.96,78.91,78.92,53898.0,61.4655,61.4888,61.4499,61.4577,53898.0
2015-10-05 11:00:00,78.94,79.0,78.93,78.99,11314.0,61.4733,61.52,61.4655,61.5122,11314.0
2015-10-05 11:05:00,79.0,79.06,78.99,79.05,11315.0,61.52,61.5667,61.5122,61.5589,11315.0
2015-10-05 11:10:00,79.04,79.08,79.04,79.05,5552.0,61.5511,61.5823,61.5511,61.5589,5552.0
2015-10-05 11:15:00,79.05,79.05,78.98,78.99,13726.0,61.5589,61.5589,61.5044,61.5122,13726.0
2015-10-05 11:20:00,78.97,79.06,78.96,79.05,13737.0,61.4966,61.5667,61.4888,61.5589,13737.0
2015-10-05 11:25:00,79.05,79.09,79.0,79.03,10385.0,61.5589,61.5901,61.52,61.5433,10385.0
2015-10-05 11:30:00,79.05,79.09,79.02,79.03,10497.0,61.5589,61.5901,61.5356,61.5433,10497.0
2015-10-05 11:35:00,79.03,79.04,78.98,78.98,8335.0,61.5433,61.5511,61.5044,61.5044,8335.0
2015-10-05 11:40:00,78.98,79.03,78.97,78.99,6236.0,61.5044,61.5433,61.4966,61.5122,6236.0
2015-10-05 11:45:00,79.0,79.03,78.99,79.02,10287.0,61.52,61.5433,61.5122,61.5356,10287.0
2015-10-05 11:50:00,79.04,79.04,79.0,79.04,5050.0,61.5511,61.5511,61.52,61.5511,5050.0
2015-10-05 11:55:00,79.04,79.08,78.98,79.08,12420.0,61.5511,61.5823,61.5044,61.5823,12420.0
2015-10-05 12:00:00,79.08,79.1,79.07,79.07,3954.0,61.5823,61.5978,61.5745,61.5745,3954.0
2015-10-05 12:05:00,79.08,79.16,79.08,79.12,15028.0,61.5823,61.6446,61.5823,61.6134,15028.0
2015-10-05 12:10:00,79.13,79.13,79.08,79.13,38961.0,61.6212,61.6212,61.5823,61.6212,38961.0
2015-10-05 12:15:00,79.14,79.21,79.13,79.18,17430.0,61.629,61.6835,61.6212,61.6601,17430.0
2015-10-05 12:20:00,79.16,79.16,79.09,79.11,15223.0,61.6446,61.6446,61.5901,61.6056,15223.0
2015-10-05 12:25:00,79.12,79.14,79.1,79.14,6488.0,61.6134,61.629,61.5978,61.629,6488.0
2015-10-05 12:30:00,79.16,79.18,79.15,79.17,10857.0,61.6446,61.6601,61.6368,61.6524,10857.0
2015-10-05 12:35:00,79.18,79.21,79.16,79.2,125165.0,61.6601,61.6835,61.6446,61.6757,125165.0
2015-10-05 12:40:00,79.2,79.21,79.18,79.2,15824.0,61.6757,61.6835,61.6601,61.6757,15824.0
2015-10-05 12:45:00,79.22,79.24,79.19,79.24,32476.0,61.6913,61.7069,61.6679,61.7069,32476.0
2015-10-05 12:50:00,79.24,79.24,79.17,79.17,4343.0,61.7069,61.7069,61.6524,61.6524,4343.0
2015-10-05 12:55:00,79.18,79.19,79.13,79.16,21305.0,61.6601,61.6679,61.6212,61.6446,21305.0
2015-10-05 13:00:00,79.17,79.19,79.13,79.18,18996.0,61.6524,61.6679,61.6212,61.6601,18996.0
2015-10-05 13:05:00,79.17,79.22,79.16,79.21,56844.0,61.6524,61.6913,61.6446,61.6835,56844.0
2015-10-05 13:10:00,79.2,79.27,79.2,79.25,54303.0,61.6757,61.7302,61.6757,61.7147,54303.0
2015-10-05 13:15:00,79.25,79.3,79.25,79.3,27151.0,61.7147,61.7536,61.7147,61.7536,27151.0
2015-10-05 13:20:00,79.31,79.32,79.28,79.28,11212.0,61.7614,61.7692,61.738,61.738,11212.0
2015-10-05 13:25:00,79.29,79.32,79.28,79.28,18276.0,61.7458,61.7692,61.738,61.738,18276.0
2015-10-05 13:30:00,79.26,79.28,79.23,79.24,7950.0,61.7224,61.738,61.6991,61.7069,7950.0
2015-10-05 13:35:00,79.23,79.26,79.21,79.26,30522.0,61.6991,61.7224,61.6835,61.7224,30522.0
2015-10-05 13:40:00,79.24,79.24,79.2,79.21,3755.0,61.7069,61.7069,61.6757,61.6835,3755.0
2015-10-05 13:45:00,79.21,79.31,79.21,79.31,10401.0,61.6835,61.7614,61.6835,61.7614,10401.0
2015-10-05 13:50:00,79.28,79.28,79.26,79.28,15252.0,61.738,61.738,61.7224,61.738,15252.0
2015-10-05 13:55:00,79.28,79.3,79.26,79.28,38142.0,61.738,61.7536,61.7224,61.738,38142.0
2015-10-05 14:00:00,79.28,79.31,79.24,79.26,39136.0,61.738,61.7614,61.7069,61.7224,39136.0
2015-10-05 14:05:00,79.25,79.31,79.24,79.3,30004.0,61.7147,61.7614,61.7069,61.7536,30004.0
2015-10-05 14:10:00,79.3,79.33,79.28,79.29,14578.0,61.7536,61.777,61.738,61.7458,14578.0
2015-10-05 14:15:00,79.29,79.36,79.29,79.36,10207.0,61.7458,61.8003,61.7458,61.8003,10207.0
2015-10-05 14:20:00,79.36,79.4,79.35,79.4,5829.0,61.8003,61.8315,61.7925,61.8315,5829.0
2015-10-05 14:25:00,79.4,79.45,79.39,79.45,3346.0,61.8315,61.8704,61.8237,61.8704,3346.0
2015-10-05 14:30:00,79.43,79.52,79.43,79.49,142709.0,61.8548,61.9249,61.8548,61.9016,142709.0
2015-10-05 14:35:00,79.48,79.49,79.46,79.46,37188.0,61.8938,61.9016,61.8782,61.8782,37188.0
2015-10-05 14:40:00,79.49,79.53,79.48,79.48,8878.0,61.9016,61.9327,61.8938,61.8938,8878.0
2015-10-05 14:45:00,79.48,79.49,79.43,79.44,25318.0,61.8938,61.9016,61.8548,61.8626,25318.0
2015-10-05 14:50:00,79.43,79.48,79.42,79.42,38560.0,61.8548,61.8938,61.847,61.847,38560.0
2015-10-05 14:55:00,79.43,79.47,79.42,79.47,16980.0,61.8548,61.886,61.847,61.886,16980.0
2015-10-05 15:00:00,79.44,79.5,79.42,79.5,13028.0,61.8626,61.9093,61.847,61.9093,13028.0
2015-10-05 15:05:00,79.49,79.53,79.46,79.52,22283.0,61.9016,61.9327,61.8782,61.9249,22283.0
2015-10-05 15:10:00,79.52,79.53,79.42,79.45,34469.0,61.9249,61.9327,61.847,61.8704,34469.0
2015-10-05 15:15:00,79.46,79.47,79.41,79.42,4266.0,61.8782,61.886,61.8393,61.847,4266.0
2015-10-05 15:20:00,79.39,79.45,79.39,79.44,9395.0,61.8237,61.8704,61.8237,61.8626,9395.0
2015-10-05 15:25:00,79.44,79.47,79.43,79.46,8750.0,61.8626,61.886,61.8548,61.8782,8750.0
2015-10-05 15:30:00,79.46,79.57,79.45,79.52,23181.0,61.8782,61.9639,61.8704,61.9249,23181.0
2015-10-05 15:35:00,79.53,79.53,79.44,79.45,12243.0,61.9327,61.9327,61.8626,61.8704,12243.0
2015-10-05 15:40:00,79.44,79.45,79.41,79.41,14289.0,61.8626,61.8704,61.8393,61.8393,14289.0
2015-10-05 15:45:00,79.41,79.49,79.41,79.47,52630.0,61.8393,61.9016,61.8393,61.886,52630.0
2015-10-05 15:50:00,79.49,79.51,79.45,79.46,95573.0,61.9016,61.9171,61.8704,61.8782,95573.0
2015-10-05 15:55:00,79.46,79.48,79.42,79.46,153715.0,61.8782,61.8938,61.847,61.8782,153715.0
2015-10-06 09:30:00,79.52,79.52,79.33,79.46,21088.0,61.9249,61.9249,61.777,61.8782,21088.0
2015-10-06 09:35:00,79.41,79.45,79.35,79.36,9457.0,61.8393,61.8704,61.7925,61.8003,9457.0
2015-10-06 09:40:00,79.53,79.55,79.49,79.54,12713.0,61.9327,61.9483,61.9016,61.9405,12713.0
2015-10-06 09:45:00,79.57,79.59,79.53,79.56,6716.0,61.9639,61.9794,61.9327,61.9561,6716.0
2015-10-06 09:50:00,79.56,79.66,79.56,79.63,11333.0,61.9561,62.0339,61.9561,62.0106,11333.0
2015-10-06 09:55:00,79.61,79.71,79.61,79.7,7475.0,61.995,62.0729,61.995,62.0651,7475.0
2015-10-06 10:00:00,79.68,79.68,79.59,79.59,10610.0,62.0495,62.0495,61.9794,61.9794,10610.0
2015-10-06 10:05:00,79.58,79.59,79.52,79.57,8675.0,61.9716,61.9794,61.9249,61.9639,8675.0
2015-10-06 10:10:00,79.59,79.64,79.54,79.58,11325.0,61.9794,62.0184,61.9405,61.9716,11325.0
2015-10-06 10:15:00,79.57,79.57,79.41,79.41,9870.0,61.9639,61.9639,61.8393,61.8393,9870.0
2015-10-06 10:20:00,79.41,79.43,79.36,79.4,14165.0,61.8393,61.8548,61.8003,61.8315,14165.0
2015-10-06 10:25:00,79.4,79.42,79.32,79.34,19451.0,61.8315,61.847,61.7692,61.7847,19451.0
2015-10-06 10:30:00,79.37,79.38,79.29,79.36,13839.0,61.8081,61.8159,61.7458,61.8003,13839.0
2015-10-06 10:35:00,79.36,79.44,79.3,79.41,26985.0,61.8003,61.8626,61.7536,61.8393,26985.0
2015-10-06 10:40:00,79.43,79.51,79.42,79.51,29836.0,61.8548,61.9171,61.847,61.9171,29836.0
2015-10-06 10:45:00,79.51,79.54,79.45,79.45,22195.0,61.9171,61.9405,61.8704,61.8704,22195.0
2015-10-06 10:50:00,79.39,79.46,79.39,79.42,14516.0,61.8237,61.8782,61.8237,61.847,14516.0
2015-10-06 10:55:00,79.4,79.4,79.35,79.39,9334.0,61.8315,61.8315,61.7925,61.8237,9334.0
2015-10-06 11:00:00,79.4,79.47,79.4,79.45,20195.0,61.8315,61.886,61.8315,61.8704,20195.0
2015-10-06 11:05:00,79.46,79.52,79.41,79.49,5527.0,61.8782,61.9249,61.8393,61.9016,5527.0
2015-10-06 11:10:00,79.52,79.53,79.46,79.51,8907.0,61.9249,61.9327,61.8782,61.9171,8907.0
2015-10-06 11:15:00,79.49,79.65,79.48,79.63,23827.0,61.9016,62.0262,61.8938,62.0106,23827.0
2015-10-06 11:20:00,79.66,79.68,79.61,79.61,14235.0,62.0339,62.0495,61.995,61.995,14235.0
2015-10-06 11:25:00,79.61,79.63,79.57,79.63,10628.0,61.995,62.0106,61.9639,62.0106,10628.0
2015-10-06 11:30:00,79.65,79.65,79.45,79.52,16675.0,62.0262,62.0262,61.8704,61.9249,16675.0
2015-10-06 11:35:00,79.53,79.54,79.34,79.35,15736.0,61.9327,61.9405,61.7847,61.7925,15736.0
2015-10-06 11:40:00,79.34,79.37,79.29,79.29,9358.0,61.7847,61.8081,61.7458,61.7458,9358.0
2015-10-06 11:45:00,79.31,79.39,79.27,79.31,12336.0,61.7614,61.8237,61.7302,61.7614,12336.0
2015-10-06 11:50:00,79.37,79.37,79.27,79.32,8312.0,61.8081,61.8081,61.7302,61.7692,8312.0
2015-10-06 11:55:00,79.3,79.31,79.17,79.22,19269.0,61.7536,61.7614,61.6524,61.6913,19269.0
2015-10-06 12:00:00,79.25,79.32,79.24,79.3,6058.0,61.7147,61.7692,61.7069,61.7536,6058.0
2015-10-06 12:05:00,79.3,79.34,79.25,79.31,11031.0,61.7536,61.7847,61.7147,61.7614,11031.0
2015-10-06 12:10:00,79.29,79.32,79.22,79.28,3001.0,61.7458,61.7692,61.6913,61.738,3001.0
2015-10-06 12:15:00,79.3,79.3,79.21,79.22,4167.0,61.7536,61.7536,61.6835,61.6913,4167.0
2015-10-06 12:20:00,79.23,79.36,79.23,79.28,25430.0,61.6991,61.8003,61.6991,61.738,25430.0
2015-10-06 12:25:00,79.28,79.3,79.26,79.27,10785.0,61.738,61.7536,61.7224,61.7302,10785.0
2015-10-06 12:30:00,79.25,79.25,79.13,79.17,24830.0,61.7147,61.7147,61.6212,61.6524,24830.0
2015-10-06 12:35:00,79.14,79.19,79.11,79.17,22787.0,61.629,61.6679,61.6056,61.6524,22787.0
2015-10-06 12:40:00,79.17,79.19,79.12,79.18,18143.0,61.6524,61.6679,61.6134,61.6601,18143.0
2015-10-06 12:45:00,79.18,79.25,79.16,79.22,31352.0,61.6601,61.7147,61.6446,61.6913,31352.0
2015-10-06 12:50:00,79.23,79.26,79.23,79.24,5193.0,61.6991,61.7224,61.6991,61.7069,5193.0
2015-10-06 12:55:00,79.23,79.28,79.22,79.28,4530.0,61.6991,61.738,61.6913,61.738,4530.0
2015-10-06 13:00:00,79.3,79.32,79.26,79.26,3963.0,61.7536,61.7692,61.7224,61.7224,3963.0
2015-10-06 13:05:00,79.26,79.29,79.24,79.29,3064.0,61.7224,61.7458,61.7069,61.7458,3064.0
2015-10-06 13:10:00,79.3,79.4,79.27,79.39,16839.0,61.7536,61.8315,61.7302,61.8237,16839.0
2015-10-06 13:15:00,79.38,79.42,79.36,79.4,13179.0,61.8159,61.847,61.8003,61.8315,13179.0
2015-10-06 13:20:00,79.43,79.46,79.41,79.44,12488.0,61.8548,61.8782,61.8393,61.8626,12488.0
2015-10-06 13:25:00,79.43,79.46,79.38,79.39,6426.0,61.8548,61.8782,61.8159,61.8237,6426.0
2015-10-06 13:30:00,79.36,79.36,79.3,79.31,6206.0,61.8003,61.8003,61.7536,61.7614,6206.0
2015-10-06 13:35:00,79.31,79.32,79.29,79.3,4439.0,61.7614,61.7692,61.7458,61.7536,4439.0
2015-10-06 13:40:00,79.29,79.29,79.24,79.24,2000.0,61.7458,61.7458,61.7069,61.7069,2000.0
2015-10-06 13:45:00,79.23,79.29,79.21,79.28,8721.0,61.6991,61.7458,61.6835,61.738,8721.0
2015-10-06 13:50:00,79.29,79.31,79.24,79.31,15596.0,61.7458,61.7614,61.7069,61.7614,15596.0
2015-10-06 13:55:00,79.3,79.32,79.25,79.29,7409.0,61.7536,61.7692,61.7147,61.7458,7409.0
2015-10-06 14:00:00,79.28,79.35,79.26,79.31,8742.0,61.738,61.7925,61.7224,61.7614,8742.0
2015-10-06 14:05:00,79.29,79.31,79.24,79.25,6599.0,61.7458,61.7614,61.7069,61.7147,6599.0
2015-10-06 14:10:00,79.28,79.42,79.27,79.42,20924.0,61.738,61.847,61.7302,61.847,20924.0
2015-10-06 14:15:00,79.42,79.51,79.41,79.48,32548.0,61.847,61.9171,61.8393,61.8938,32548.0
2015-10-06 14:20:00,79.48,79.5,79.44,79.47,17577.0,61.8938,61.9093,61.8626,61.886,17577.0
2015-10-06 14:25:00,79.46,79.5,79.39,79.5,21416.0,61.8782,61.9093,61.8237,61.9093,21416.0
2015-10-06 14:30:00,79.48,79.55,79.41,79.48,15257.0,61.8938,61.9483,61.8393,61.8938,15257.0
2015-10-06 14:35:00,79.48,79.51,79.47,79.5,9440.0,61.8938,61.9171,61.886,61.9093,9440.0
2015-10-06 14:40:00,79.51,79.51,79.43,79.44,14308.0,61.9171,61.9171,61.8548,61.8626,14308.0
2015-10-06 14:45:00,79.45,79.49,79.38,79.48,28382.0,61.8704,61.9016,61.8159,61.8938,28382.0
2015-10-06 14:50:00,79.48,79.5,79.38,79.42,32646.0,61.8938,61.9093,61.8159,61.847,32646.0
2015-10-06 14:55:00,79.41,79.41,79.3,79.36,23410.0,61.8393,61.8393,61.7536,61.8003,23410.0
2015-10-06 15:00:00,79.35,79.44,79.33,79.41,13491.0,61.7925,61.8626,61.777,61.8393,13491.0
2015-10-06 15:05:00,79.41,79.45,79.39,79.43,9498.0,61.8393,61.8704,61.8237,61.8548,9498.0
2015-10-06 15:10:00,79.42,79.42,79.3,79.33,27692.0,61.847,61.847,61.7536,61.777,27692.0
2015-10-06 15:15:00,79.3,79.4,79.28,79.39,10310.0,61.7536,61.8315,61.738,61.8237,10310.0
2015-10-06 15:20:00,79.36,79.42,79.3,79.39,15822.0,61.8003,61.847,61.7536,61.8237,15822.0
2015-10-06 15:25:00,79.4,79.42,79.35,79.41,11558.0,61.8315,61.847,61.7925,61.8393,11558.0
2015-10-06 15:30:00,79.41,79.48,79.41,79.43,9422.0,61.8393,61.8938,61.8393,61.8548,9422.0
2015-10-06 15:35:00,79.43,79.43,79.36,79.37,9820.0,61.8548,61.8548,61.8003,61.8081,9820.0
2015-10-06 15:40:00,79.38,79.4,79.33,79.33,11297.0,61.8159,61.8315,61.777,61.777,11297.0
2015-10-06 15:45:00,79.33,79.39,79.32,79.36,13044.0,61.777,61.8237,61.7692,61.8003,13044.0
2015-10-06 15:50:00,79.35,79.39,79.32,79.38,20108.0,61.7925,61.8237,61.7692,61.8159,20108.0
2015-10-06 15:55:00,79.37,79.37,79.27,79.32,26559.0,61.8081,61.8081,61.7302,61.7692,26559.0
2015-10-07 09:30:00,79.79,79.96,79.71,79.95,8741.0,62.1352,62.2676,62.0729,62.2598,8741.0
2015-10-07 09:35:00,80.0,80.1,80.0,80.1,2432.0,62.2987,62.3766,62.2987,62.3766,2432.0
2015-10-07 09:40:00,80.11,80.11,80.0,80.05,10754.0,62.3844,62.3844,62.2987,62.3376,10754.0
2015-10-07 09:45:00,80.08,80.14,80.07,80.12,4482.0,62.361,62.4077,62.3532,62.3922,4482.0
2015-10-07 09:50:00,80.1,80.1,80.04,80.04,13584.0,62.3766,62.3766,62.3299,62.3299,13584.0
2015-10-07 09:55:00,80.06,80.13,80.04,80.09,6596.0,62.3454,62.3999,62.3299,62.3688,6596.0
2015-10-07 10:00:00,80.13,80.19,80.13,80.19,4895.0,62.3999,62.4467,62.3999,62.4467,4895.0
2015-10-07 10:05:00,80.15,80.15,80.08,80.08,4400.0,62.4155,62.4155,62.361,62.361,4400.0
2015-10-07 10:10:00,80.12,80.22,80.1,80.2,3978.0,62.3922,62.47,62.3766,62.4545,3978.0
2015-10-07 10:15:00,80.19,80.23,80.17,80.19,6712.0,62.4467,62.4778,62.4311,62.4467,6712.0
2015-10-07 10:20:00,80.17,80.19,80.15,80.18,3304.0,62.4311,62.4467,62.4155,62.4389,3304.0
2015-10-07 10:25:00,80.14,80.19,80.13,80.18,14168.0,62.4077,62.4467,62.3999,62.4389,14168.0
2015-10-07 10:30:00,80.17,80.17,80.0,80.02,5104.0,62.4311,62.4311,62.2987,62.3143,5104.0
2015-10-07 10:35:00,80.0,80.03,79.98,79.98,7175.0,62.2987,62.3221,62.2831,62.2831,7175.0
2015-10-07 10:40:00,79.95,79.95,79.81,79.83,20232.0,62.2598,62.2598,62.1508,62.1663,20232.0
2015-10-07 10:45:00,79.84,79.92,79.79,79.8,10515.0,62.1741,62.2364,62.1352,62.143,10515.0
2015-10-07 10:50:00,79.82,79.86,79.7,79.85,25066.0,62.1585,62.1897,62.0651,62.1819,25066.0
2015-10-07 10:55:00,79.86,79.9,79.81,79.83,8767.0,62.1897,62.2208,62.1508,62.1663,8767.0
2015-10-07 11:00:00,79.84,79.84,79.74,79.77,9119.0,62.1741,62.1741,62.0962,62.1196,9119.0
2015-10-07 11:05:00,79.74,79.74,79.56,79.61,16880.0,62.0962,62.0962,61.9561,61.995,16880.0
2015-10-07 11:10:00,79.62,79.62,79.48,79.49,4873.0,62.0028,62.0028,61.8938,61.9016,4873.0
2015-10-07 11:15:00,79.54,79.54,79.45,79.54,7707.0,61.9405,61.9405,61.8704,61.9405,7707.0
2015-10-07 11:20:00,79.48,79.54,79.44,79.44,8195.0,61.8938,61.9405,61.8626,61.8626,8195.0
2015-10-07 11:25:00,79.37,79.37,79.31,79.36,4448.0,61.8081,61.8081,61.7614,61.8003,4448.0
2015-10-07 11:30:00,79.31,79.48,79.31,79.48,5139.0,61.7614,61.8938,61.7614,61.8938,5139.0
2015-10-07 11:35:00,79.52,79.55,79.47,79.52,7185.0,61.9249,61.9483,61.886,61.9249,7185.0
2015-10-07 11:40:00,79.5,79.5,79.39,79.4,7004.0,61.9093,61.9093,61.8237,61.8315,7004.0
2015-10-07 11:45:00,79.39,79.49,79.36,79.42,7526.0,61.8237,61.9016,61.8003,61.847,7526.0
2015-10-07 11:50:00,79.42,79.51,79.42,79.51,10408.0,61.847,61.9171,61.847,61.9171,10408.0
2015-10-07 11:55:00,79.52,79.65,79.51,79.64,12390.0,61.9249,62.0262,61.9171,62.0184,12390.0
2015-10-07 12:00:00,79.66,79.68,79.61,79.61,14560.0,62.0339,62.0495,61.995,61.995,14560.0
2015-10-07 12:05:00,79.62,79.68,79.6,79.6,5220.0,62.0028,62.0495,61.9872,61.9872,5220.0
2015-10-07 12:10:00,79.59,79.69,79.59,79.62,12334.0,61.9794,62.0573,61.9794,62.0028,12334.0
2015-10-07 12:15:00,79.63,79.69,79.58,79.69,8468.0,62.0106,62.0573,61.9716,62.0573,8468.0
2015-10-07 12:20:00,79.65,79.66,79.51,79.51,13395.0,62.0262,62.0339,61.9171,61.9171,13395.0
2015-10-07 12:25:00,79.48,79.48,79.4,79.4,7653.0,61.8938,61.8938,61.8315,61.8315,7653.0
2015-10-07 12:30:00,79.45,79.54,79.44,79.49,6739.0,61.8704,61.9405,61.8626,61.9016,6739.0
2015-10-07 12:35:00,79.48,79.55,79.48,79.5,5155.0,61.8938,61.9483,61.8938,61.9093,5155.0
2015-10-07 12:40:00,79.47,79.68,79.44,79.68,11445.0,61.886,62.0495,61.8626,62.0495,11445.0
2015-10-07 12:45:00,79.69,79.69,79.62,79.66,7425.0,62.0573,62.0573,62.0028,62.0339,7425.0
2015-10-07 12:50:00,79.67,79.67,79.56,79.56,2236.0,62.0417,62.0417,61.9561,61.9561,2236.0
2015-10-07 12:55:00,79.58,79.62,79.56,79.56,2210.0,61.9716,62.0028,61.9561,61.9561,2210.0
2015-10-07 13:00:00,79.58,79.63,79.52,79.52,3950.0,61.9716,62.0106,61.9249,61.9249,3950.0
2015-10-07 13:05:00,79.57,79.68,79.57,79.68,5681.0,61.9639,62.0495,61.9639,62.0495,5681.0
2015-10-07 13:10:00,79.71,79.79,79.71,79.76,8865.0,62.0729,62.1352,62.0729,62.1118,8865.0
2015-10-07 13:15:00,79.76,79.78,79.72,79.72,6775.0,62.1118,62.1274,62.0807,62.0807,6775.0
2015-10-07 13:20:00,79.71,79.76,79.71,79.74,13296.0,62.0729,62.1118,62.0729,62.0962,13296.0
2015-10-07 13:25:00,79.74,79.79,79.71,79.74,6815.0,62.0962,62.1352,62.0729,62.0962,6815.0
2015-10-07 13:30:00,79.74,79.9,79.74,79.87,10628.0,62.0962,62.2208,62.0962,62.1975,10628.0
2015-10-07 13:35:00,79.88,79.89,79.84,79.85,8225.0,62.2053,62.213,62.1741,62.1819,8225.0
2015-10-07 13:40:00,79.86,79.95,79.83,79.94,15411.0,62.1897,62.2598,62.1663,62.252,15411.0
2015-10-07 13:45:00,79.95,79.97,79.89,79.94,8000.0,62.2598,62.2753,62.213,62.252,8000.0
2015-10-07 13:50:00,79.91,79.92,79.85,79.89,29295.0,62.2286,62.2364,62.1819,62.213,29295.0
2015-10-07 13:55:00,79.9,79.99,79.9,79.93,4710.0,62.2208,62.2909,62.2208,62.2442,4710.0
2015-10-07 14:00:00,79.93,80.06,79.92,80.05,33591.0,62.2442,62.3454,62.2364,62.3376,33591.0
2015-10-07 14:05:00,80.06,80.06,79.99,79.99,15693.0,62.3454,62.3454,62.2909,62.2909,15693.0
2015-10-07 14:10:00,79.99,79.99,79.88,79.88,9176.0,62.2909,62.2909,62.2053,62.2053,9176.0
2015-10-07 14:15:00,79.9,79.97,79.89,79.92,18163.0,62.2208,62.2753,62.213,62.2364,18163.0
2015-10-07 14:20:00,79.89,79.89,79.81,79.83,6766.0,62.213,62.213,62.1508,62.1663,6766.0
2015-10-07 14:25:00,79.84,79.84,79.77,79.84,2816.0,62.1741,62.1741,62.1196,62.1741,2816.0
2015-10-07 14:30:00,79.87,79.92,79.77,79.77,16399.0,62.1975,62.2364,62.1196,62.1196,16399.0
2015-10-07 14:35:00,79.8,79.82,79.72,79.79,28451.0,62.143,62.1585,62.0807,62.1352,28451.0
2015-10-07 14:40:00,79.78,79.87,79.77,79.81,19797.0,62.1274,62.1975,62.1196,62.1508,19797.0
2015-10-07 14:45:00,79.82,79.82,79.7,79.72,14856.0,62.1585,62.1585,62.0651,62.0807,14856.0
2015-10-07 14:50:00,79.74,79.75,79.68,79.75,12531.0,62.0962,62.104,62.0495,62.104,12531.0
2015-10-07 14:55:00,79.75,79.78,79.7,79.71,8039.0,62.104,62.1274,62.0651,62.0729,8039.0
2015-10-07 15:00:00,79.7,79.79,79.68,79.75,7114.0,62.0651,62.1352,62.0495,62.104,7114.0
2015-10-07 15:05:00,79.75,79.77,79.7,79.71,8944.0,62.104,62.1196,62.0651,62.0729,8944.0
2015-10-07 15:10:00,79.72,79.82,79.72,79.77,15800.0,62.0807,62.1585,62.0807,62.1196,15800.0
2015-10-07 15:15:00,79.77,79.94,79.74,79.87,23443.0,62.1196,62.252,62.0962,62.1975,23443.0
2015-10-07 15:20:00,79.85,79.85,79.76,79.83,12488.0,62.1819,62.1819,62.1118,62.1663,12488.0
2015-10-07 15:25:00,79.83,79.84,79.74,79.77,15890.0,62.1663,62.1741,62.0962,62.1196,15890.0
2015-10-07 15:30:00,79.79,79.83,79.78,79.81,10462.0,62.1352,62.1663,62.1274,62.1508,10462.0
2015-10-07 15:35:00,79.81,79.89,79.8,79.88,7498.0,62.1508,62.213,62.143,62.2053,7498.0
2015-10-07 15:40:00,79.87,79.95,79.87,79.95,6905.0,62.1975,62.2598,62.1975,62.2598,6905.0
2015-10-07 15:45:00,79.95,79.95,79.82,79.85,13670.0,62.2598,62.2598,62.1585,62.1819,13670.0
2015-10-07 15:50:00,79.86,79.93,79.86,79.93,23614.0,62.1897,62.2442,62.1897,62.2442,23614.0
2015-10-07 15:55:00,79.94,80.06,79.94,80.06,19291.0,62.252,62.3454,62.252,62.3454,19291.0
2015-10-08 09:30:00,79.81,79.92,79.81,79.92,10817.0,62.1508,62.2364,62.1508,62.2364,10817.0
2015-10-08 09:35:00,79.95,79.95,79.82,79.86,19295.0,62.2598,62.2598,62.1585,62.1897,19295.0
2015-10-08 09:40:00,79.84,79.84,79.76,79.79,15342.0,62.1741,62.1741,62.1118,62.1352,15342.0
2015-10-08 09:45:00,79.81,79.9,79.81,79.85,4161.0,62.1508,62.2208,62.1508,62.1819,4161.0
2015-10-08 09:50:00,79.89,79.91,79.82,79.91,4380.0,62.213,62.2286,62.1585,62.2286,4380.0
2015-10-08 09:55:00,79.94,79.95,79.88,79.89,5679.0,62.252,62.2598,62.2053,62.213,5679.0
2015-10-08 10:00:00,79.88,79.97,79.88,79.93,6958.0,62.2053,62.2753,62.2053,62.2442,6958.0
2015-10-08 10:05:00,79.92,79.98,79.89,79.96,5707.0,62.2364,62.2831,62.213,62.2676,5707.0
2015-10-08 10:10:00,79.96,79.98,79.9,79.95,6888.0,62.2676,62.2831,62.2208,62.2598,6888.0
2015-10-08 10:15:00,79.94,79.94,79.87,79.87,6193.0,62.252,62.252,62.1975,62.1975,6193.0
2015-10-08 10:20:00,79.86,79.86,79.81,79.84,13722.0,62.1897,62.1897,62.1508,62.1741,13722.0
2015-10-08 10:25:00,79.85,79.9,79.81,79.81,16527.0,62.1819,62.2208,62.1508,62.1508,16527.0
2015-10-08 10:30:00,79.81,79.88,79.81,79.85,21834.0,62.1508,62.2053,62.1508,62.1819,21834.0
2015-10-08 10:35:00,79.88,79.94,79.86,79.92,9503.0,62.2053,62.252,62.1897,62.2364,9503.0
2015-10-08 10:40:00,79.95,79.98,79.92,79.92,16678.0,62.2598,62.2831,62.2364,62.2364,16678.0
2015-10-08 10:45:00,79.92,79.98,79.89,79.89,12617.0,62.2364,62.2831,62.213,62.213,12617.0
2015-10-08 10:50:00,79.92,79.92,79.87,79.88,6530.0,62.2364,62.2364,62.1975,62.2053,6530.0
2015-10-08 10:55:00,79.92,79.96,79.89,79.96,10442.0,62.2364,62.2676,62.213,62.2676,10442.0
2015-10-08 11:00:00,79.96,80.01,79.88,79.9,11040.0,62.2676,62.3065,62.2053,62.2208,11040.0
2015-10-08 11:05:00,79.93,79.93,79.87,79.9,5667.0,62.2442,62.2442,62.1975,62.2208,5667.0
2015-10-08 11:10:00,79.89,79.95,79.88,79.88,9640.0,62.213,62.2598,62.2053,62.2053,9640.0
2015-10-08 11:15:00,79.87,79.92,79.86,79.92,20605.0,62.1975,62.2364,62.1897,62.2364,20605.0
2015-10-08 11:20:00,79.91,80.02,79.91,79.97,10083.0,62.2286,62.3143,62.2286,62.2753,10083.0
2015-10-08 11:25:00,79.97,80.08,79.97,80.08,17010.0,62.2753,62.361,62.2753,62.361,17010.0
2015-10-08 11:30:00,80.07,80.15,80.07,80.11,23478.0,62.3532,62.4155,62.3532,62.3844,23478.0
2015-10-08 11:35:00,80.12,80.12,80.07,80.07,4676.0,62.3922,62.3922,62.3532,62.3532,4676.0
2015-10-08 11:40:00,80.08,80.1,80.07,80.1,1638.0,62.361,62.3766,62.3532,62.3766,1638.0
2015-10-08 11:45:00,80.09,80.11,80.06,80.07,2856.0,62.3688,62.3844,62.3454,62.3532,2856.0
2015-10-08 11:50:00,80.08,80.1,80.06,80.06,4218.0,62.361,62.3766,62.3454,62.3454,4218.0
2015-10-08 11:55:00,80.08,80.15,80.08,80.15,3508.0,62.361,62.4155,62.361,62.4155,3508.0
2015-10-08 12:00:00,80.13,80.19,80.12,80.19,2256.0,62.3999,62.4467,62.3922,62.4467,2256.0
2015-10-08 12:05:00,80.19,80.2,80.14,80.14,21169.0,62.4467,62.4545,62.4077,62.4077,21169.0
2015-10-08 12:10:00,80.15,80.2,80.14,80.17,6959.0,62.4155,62.4545,62.4077,62.4311,6959.0
2015-10-08 12:15:00,80.19,80.24,80.19,80.21,16061.0,62.4467,62.4856,62.4467,62.4622,16061.0
2015-10-08 12:20:00,80.21,80.23,80.2,80.21,2771.0,62.4622,62.4778,62.4545,62.4622,2771.0
2015-10-08 12:25:00,80.2,80.21,80.1,80.11,10079.0,62.4545,62.4622,62.3766,62.3844,10079.0
2015-10-08 12:30:00,80.12,80.17,80.11,80.17,11483.0,62.3922,62.4311,62.3844,62.4311,11483.0
2015-10-08 12:35:00,80.16,80.2,80.16,80.2,10782.0,62.4233,62.4545,62.4233,62.4545,10782.0
2015-10-08 12:40:00,80.22,80.24,80.16,80.18,24371.0,62.47,62.4856,62.4233,62.4389,24371.0
2015-10-08 12:45:00,80.16,80.19,79.98,80.0,24192.0,62.4233,62.4467,62.2831,62.2987,24192.0
2015-10-08 12:50:00,79.98,80.02,79.95,80.01,12075.0,62.2831,62.3143,62.2598,62.3065,12075.0
2015-10-08 12:55:00,80.01,80.04,80.01,80.02,6400.0,62.3065,62.3299,62.3065,62.3143,6400.0
2015-10-08 13:00:00,80.02,80.07,79.99,79.99,6115.0,62.3143,62.3532,62.2909,62.2909,6115.0
2015-10-08 13:05:00,79.99,80.07,79.99,80.03,3899.0,62.2909,62.3532,62.2909,62.3221,3899.0
2015-10-08 13:10:00,80.02,80.04,79.99,80.02,11515.0,62.3143,62.3299,62.2909,62.3143,11515.0
2015-10-08 13:15:00,80.02,80.1,80.0,80.08,17228.0,62.3143,62.3766,62.2987,62.361,17228.0
2015-10-08 13:20:00,80.09,80.13,80.08,80.13,12897.0,62.3688,62.3999,62.361,62.3999,12897.0
2015-10-08 13:25:00,80.13,80.17,80.12,80.15,18308.0,62.3999,62.4311,62.3922,62.4155,18308.0
2015-10-08 13:30:00,80.14,80.2,80.14,80.19,11258.0,62.4077,62.4545,62.4077,62.4467,11258.0
2015-10-08 13:35:00,80.19,80.19,80.16,80.18,12365.0,62.4467,62.4467,62.4233,62.4389,12365.0
2015-10-08 13:40:00,80.18,80.19,80.16,80.19,7314.0,62.4389,62.4467,62.4233,62.4467,7314.0
2015-10-08 13:45:00,80.17,80.22,80.16,80.21,5171.0,62.4311,62.47,62.4233,62.4622,5171.0
2015-10-08 13:50:00,80.17,80.2,80.16,80.2,11665.0,62.4311,62.4545,62.4233,62.4545,11665.0
2015-10-08 13:55:00,80.21,80.25,80.21,80.24,9827.0,62.4622,62.4934,62.4622,62.4856,9827.0
2015-10-08 14:00:00,80.24,80.48,80.24,80.35,55134.0,62.4856,62.6725,62.4856,62.5713,55134.0
2015-10-08 14:05:00,80.36,80.37,80.12,80.21,79364.0,62.5791,62.5868,62.3922,62.4622,79364.0
2015-10-08 14:10:00,80.22,80.42,80.22,80.35,45066.0,62.47,62.6258,62.47,62.5713,45066.0
2015-10-08 14:15:00,80.37,80.37,80.28,80.31,23534.0,62.5868,62.5868,62.5168,62.5401,23534.0
2015-10-08 14:20:00,80.32,80.36,80.24,80.33,23006.0,62.5479,62.5791,62.4856,62.5557,23006.0
2015-10-08 14:25:00,80.35,80.38,80.24,80.35,33617.0,62.5713,62.5946,62.4856,62.5713,33617.0
2015-10-08 14:30:00,80.33,80.51,80.33,80.49,33172.0,62.5557,62.6959,62.5557,62.6803,33172.0
2015-10-08 14:35:00,80.5,80.53,80.45,80.53,30028.0,62.6881,62.7114,62.6491,62.7114,30028.0
2015-10-08 14:40:00,80.53,80.61,80.53,80.55,21196.0,62.7114,62.7737,62.7114,62.727,21196.0
2015-10-08 14:45:00,80.55,80.56,80.51,80.53,10859.0,62.727,62.7348,62.6959,62.7114,10859.0
2015-10-08 14:50:00,80.55,80.56,80.5,80.5,4723.0,62.727,62.7348,62.6881,62.6881,4723.0
2015-10-08 14:55:00,80.54,80.69,80.52,80.66,13686.0,62.7192,62.836,62.7037,62.8127,13686.0
2015-10-08 15:00:00,80.64,80.78,80.64,80.72,14562.0,62.7971,62.9061,62.7971,62.8594,14562.0
2015-10-08 15:05:00,80.72,80.8,80.7,80.77,28712.0,62.8594,62.9217,62.8438,62.8983,28712.0
2015-10-08 15:10:00,80.78,80.87,80.78,80.82,29314.0,62.9061,62.9762,62.9061,62.9373,29314.0
2015-10-08 15:15:00,80.87,80.92,80.86,80.87,15889.0,62.9762,63.0151,62.9684,62.9762,15889.0
2015-10-08 15:20:00,80.88,80.92,80.76,80.79,22295.0,62.984,63.0151,62.8905,62.9139,22295.0
2015-10-08 15:25:00,80.79,80.83,80.72,80.75,13896.0,62.9139,62.9451,62.8594,62.8828,13896.0
2015-10-08 15:30:00,80.77,80.81,80.74,80.74,19445.0,62.8983,62.9295,62.875,62.875,19445.0
2015-10-08 15:35:00,80.73,80.77,80.64,80.64,17713.0,62.8672,62.8983,62.7971,62.7971,17713.0
2015-10-08 15:40:00,80.65,80.71,80.65,80.71,17364.0,62.8049,62.8516,62.8049,62.8516,17364.0
2015-10-08 15:45:00,80.73,80.82,80.72,80.77,21386.0,62.8672,62.9373,62.8594,62.8983,21386.0
2015-10-08 15:50:00,80.77,80.78,80.74,80.78,22697.0,62.8983,62.9061,62.875,62.9061,22697.0
2015-10-08 15:55:00,80.78,80.82,80.73,80.79,35532.0,62.9061,62.9373,62.8672,62.9139,35532.0
2015-10-09 09:30:00,80.93,80.98,80.86,80.86,6483.0,63.0229,63.0619,62.9684,62.9684,6483.0
2015-10-09 09:35:00,80.92,81.02,80.89,81.02,8162.0,63.0151,63.093,62.9918,63.093,8162.0
2015-10-09 09:40:00,81.02,81.08,80.98,81.06,14735.0,63.093,63.1397,63.0619,63.1242,14735.0
2015-10-09 09:45:00,81.09,81.09,80.98,81.04,10981.0,63.1475,63.1475,63.0619,63.1086,10981.0
2015-10-09 09:50:00,81.04,81.06,81.0,81.01,13009.0,63.1086,63.1242,63.0774,63.0852,13009.0
2015-10-09 09:55:00,80.98,80.98,80.9,80.98,7110.0,63.0619,63.0619,62.9996,63.0619,7110.0
2015-10-09 10:00:00,80.99,80.99,80.86,80.87,11961.0,63.0697,63.0697,62.9684,62.9762,11961.0
2015-10-09 10:05:00,80.84,80.85,80.77,80.79,7339.0,62.9528,62.9606,62.8983,62.9139,7339.0
2015-10-09 10:10:00,80.76,80.76,80.7,80.74,20847.0,62.8905,62.8905,62.8438,62.875,20847.0
2015-10-09 10:15:00,80.72,80.78,80.68,80.78,8281.0,62.8594,62.9061,62.8282,62.9061,8281.0
2015-10-09 10:20:00,80.78,80.8,80.77,80.78,4810.0,62.9061,62.9217,62.8983,62.9061,4810.0
2015-10-09 10:25:00,80.74,80.79,80.7,80.77,17218.0,62.875,62.9139,62.8438,62.8983,17218.0
2015-10-09 10:30:00,80.77,80.86,80.76,80.84,6605.0,62.8983,62.9684,62.8905,62.9528,6605.0
2015-10-09 10:35:00,80.84,80.89,80.81,80.85,27736.0,62.9528,62.9918,62.9295,62.9606,27736.0
2015-10-09 10:40:00,80.86,80.88,80.81,80.86,12726.0,62.9684,62.984,62.9295,62.9684,12726.0
2015-10-09 10:45:00,80.85,80.9,80.81,80.81,11125.0,62.9606,62.9996,62.9295,62.9295,11125.0
2015-10-09 10:50:00,80.8,80.83,80.77,80.81,6442.0,62.9217,62.9451,62.8983,62.9295,6442.0
2015-10-09 10:55:00,80.82,80.92,80.82,80.92,31678.0,62.9373,63.0151,62.9373,63.0151,31678.0
2015-10-09 11:00:00,80.91,80.95,80.87,80.88,10844.0,63.0074,63.0385,62.9762,62.984,10844.0
2015-10-09 11:05:00,80.88,80.88,80.82,80.83,9341.0,62.984,62.984,62.9373,62.9451,9341.0
2015-10-09 11:10:00,80.83,80.84,80.76,80.79,14641.0,62.9451,62.9528,62.8905,62.9139,14641.0
2015-10-09 11:15:00,80.77,80.82,80.77,80.78,21671.0,62.8983,62.9373,62.8983,62.9061,21671.0
2015-10-09 11:20:00,80.77,80.81,80.73,80.74,16675.0,62.8983,62.9295,62.8672,62.875,16675.0
2015-10-09 11:25:00,80.75,80.84,80.72,80.83,12829.0,62.8828,62.9528,62.8594,62.9451,12829.0
2015-10-09 11:30:00,80.83,80.85,80.75,80.76,29992.0,62.9451,62.9606,62.8828,62.8905,29992.0
2015-10-09 11:35:00,80.78,80.78,80.72,80.76,128962.0,62.9061,62.9061,62.8594,62.8905,128962.0
2015-10-09 11:40:00,80.75,80.75,80.68,80.7,125882.0,62.8828,62.8828,62.8282,62.8438,125882.0
2015-10-09 11:45:00,80.69,80.73,80.69,80.69,5878.0,62.836,62.8672,62.836,62.836,5878.0
2015-10-09 11:50:00,80.72,80.72,80.63,80.64,3151.0,62.8594,62.8594,62.7893,62.7971,3151.0
2015-10-09 11:55:00,80.64,80.71,80.63,80.68,13768.0,62.7971,62.8516,62.7893,62.8282,13768.0
2015-10-09 12:00:00,80.71,80.77,80.69,80.71,5180.0,62.8516,62.8983,62.836,62.8516,5180.0
2015-10-09 12:05:00,80.71,80.72,80.65,80.65,3200.0,62.8516,62.8594,62.8049,62.8049,3200.0
2015-10-09 12:10:00,80.66,80.67,80.61,80.62,7707.0,62.8127,62.8205,62.7737,62.7815,7707.0
2015-10-09 12:15:00,80.61,80.61,80.55,80.58,22287.0,62.7737,62.7737,62.727,62.7504,22287.0
2015-10-09 12:20:00,80.57,80.61,80.54,80.57,27847.0,62.7426,62.7737,62.7192,62.7426,27847.0
2015-10-09 12:25:00,80.57,80.6,80.56,80.6,11909.0,62.7426,62.766,62.7348,62.766,11909.0
2015-10-09 12:30:00,80.59,80.59,80.49,80.51,13023.0,62.7582,62.7582,62.6803,62.6959,13023.0
2015-10-09 12:35:00,80.52,80.55,80.52,80.55,2943.0,62.7037,62.727,62.7037,62.727,2943.0
2015-10-09 12:40:00,80.55,80.55,80.49,80.51,10249.0,62.727,62.727,62.6803,62.6959,10249.0
2015-10-09 12:45:00,80.51,80.55,80.5,80.55,4833.0,62.6959,62.727,62.6881,62.727,4833.0
2015-10-09 12:50:00,80.55,80.57,80.54,80.55,7786.0,62.727,62.7426,62.7192,62.727,7786.0
2015-10-09 12:55:00,80.56,80.59,80.54,80.55,6099.0,62.7348,62.7582,62.7192,62.727,6099.0
2015-10-09 13:00:00,80.56,80.6,80.55,80.59,8019.0,62.7348,62.766,62.727,62.7582,8019.0
2015-10-09 13:05:00,80.59,80.59,80.51,80.51,10025.0,62.7582,62.7582,62.6959,62.6959,10025.0
2015-10-09 13:10:00,80.5,80.51,80.42,80.45,17784.0,62.6881,62.6959,62.6258,62.6491,17784.0
2015-10-09 13:15:00,80.44,80.49,80.44,80.48,7775.0,62.6414,62.6803,62.6414,62.6725,7775.0
2015-10-09 13:20:00,80.48,80.53,80.48,80.53,4856.0,62.6725,62.7114,62.6725,62.7114,4856.0
2015-10-09 13:25:00,80.53,80.53,80.49,80.49,4101.0,62.7114,62.7114,62.6803,62.6803,4101.0
2015-10-09 13:30:00,80.48,80.49,80.45,80.46,6019.0,62.6725,62.6803,62.6491,62.6569,6019.0
2015-10-09 13:35:00,80.45,80.51,80.41,80.5,7873.0,62.6491,62.6959,62.618,62.6881,7873.0
2015-10-09 13:40:00,80.49,80.54,80.45,80.53,7711.0,62.6803,62.7192,62.6491,62.7114,7711.0
2015-10-09 13:45:00,80.53,80.58,80.53,80.54,5166.0,62.7114,62.7504,62.7114,62.7192,5166.0
2015-10-09 13:50:00,80.55,80.57,80.53,80.53,10676.0,62.727,62.7426,62.7114,62.7114,10676.0
2015-10-09 13:55:00,80.54,80.57,80.52,80.53,9759.0,62.7192,62.7426,62.7037,62.7114,9759.0
2015-10-09 14:00:00,80.56,80.56,80.5,80.51,11874.0,62.7348,62.7348,62.6881,62.6959,11874.0
2015-10-09 14:05:00,80.51,80.54,80.49,80.52,11265.0,62.6959,62.7192,62.6803,62.7037,11265.0
2015-10-09 14:10:00,80.53,80.56,80.53,80.54,11288.0,62.7114,62.7348,62.7114,62.7192,11288.0
2015-10-09 14:15:00,80.54,80.54,80.47,80.48,5790.0,62.7192,62.7192,62.6647,62.6725,5790.0
2015-10-09 14:20:00,80.49,80.5,80.45,80.49,16340.0,62.6803,62.6881,62.6491,62.6803,16340.0
2015-10-09 14:25:00,80.49,80.58,80.48,80.57,10907.0,62.6803,62.7504,62.6725,62.7426,10907.0
2015-10-09 14:30:00,80.56,80.56,80.51,80.55,5616.0,62.7348,62.7348,62.6959,62.727,5616.0
2015-10-09 14:35:00,80.53,80.59,80.52,80.58,25815.0,62.7114,62.7582,62.7037,62.7504,25815.0
2015-10-09 14:40:00,80.59,80.61,80.55,80.55,20592.0,62.7582,62.7737,62.727,62.727,20592.0
2015-10-09 14:45:00,80.56,80.59,80.53,80.59,32351.0,62.7348,62.7582,62.7114,62.7582,32351.0
2015-10-09 14:50:00,80.59,80.62,80.57,80.62,21506.0,62.7582,62.7815,62.7426,62.7815,21506.0
2015-10-09 14:55:00,80.61,80.62,80.59,80.62,4512.0,62.7737,62.7815,62.7582,62.7815,4512.0
2015-10-09 15:00:00,80.61,80.61,80.56,80.56,5696.0,62.7737,62.7737,62.7348,62.7348,5696.0
2015-10-09 15:05:00,80.57,80.62,80.56,80.62,5839.0,62.7426,62.7815,62.7348,62.7815,5839.0
2015-10-09 15:10:00,80.62,80.62,80.52,80.56,8935.0,62.7815,62.7815,62.7037,62.7348,8935.0
2015-10-09 15:15:00,80.56,80.58,80.53,80.55,19667.0,62.7348,62.7504,62.7114,62.727,19667.0
2015-10-09 15:20:00,80.54,80.59,80.54,80.57,12056.0,62.7192,62.7582,62.7192,62.7426,12056.0
2015-10-09 15:25:00,80.58,80.6,80.56,80.6,5530.0,62.7504,62.766,62.7348,62.766,5530.0
2015-10-09 15:30:00,80.61,80.66,80.61,80.64,5184.0,62.7737,62.8127,62.7737,62.7971,5184.0
2015-10-09 15:35:00,80.67,80.72,80.66,80.66,5390.0,62.8205,62.8594,62.8127,62.8127,5390.0
2015-10-09 15:40:00,80.67,80.73,80.65,80.72,20127.0,62.8205,62.8672,62.8049,62.8594,20127.0
2015-10-09 15:45:00,80.73,80.73,80.69,80.7,17031.0,62.8672,62.8672,62.836,62.8438,17031.0
2015-10-09 15:50:00,80.7,80.71,80.66,80.68,9878.0,62.8438,62.8516,62.8127,62.8282,9878.0
2015-10-09 15:55:00,80.68,80.75,80.67,80.69,24639.0,62.8282,62.8828,62.8205,62.836,24639.0
2015-10-12 09:30:00,80.53,80.68,80.47,80.47,25168.0,62.7114,62.8282,62.6647,62.6647,25168.0
2015-10-12 09:35:00,80.48,80.51,80.43,80.48,4903.0,62.6725,62.6959,62.6336,62.6725,4903.0
2015-10-12 09:40:00,80.48,80.52,80.48,80.52,8257.0,62.6725,62.7037,62.6725,62.7037,8257.0
2015-10-12 09:45:00,80.54,80.59,80.52,80.52,7607.0,62.7192,62.7582,62.7037,62.7037,7607.0
2015-10-12 09:50:00,80.54,80.54,80.47,80.5,3396.0,62.7192,62.7192,62.6647,62.6881,3396.0
2015-10-12 09:55:00,80.48,80.53,80.48,80.53,2530.0,62.6725,62.7114,62.6725,62.7114,2530.0
2015-10-12 10:00:00,80.5,80.57,80.45,80.57,7152.0,62.6881,62.7426,62.6491,62.7426,7152.0
2015-10-12 10:05:00,80.57,80.57,80.53,80.53,8264.0,62.7426,62.7426,62.7114,62.7114,8264.0
2015-10-12 10:10:00,80.57,80.59,80.54,80.56,3748.0,62.7426,62.7582,62.7192,62.7348,3748.0
2015-10-12 10:15:00,80.55,80.55,80.48,80.49,9813.0,62.727,62.727,62.6725,62.6803,9813.0
2015-10-12 10:20:00,80.45,80.48,80.41,80.43,5502.0,62.6491,62.6725,62.618,62.6336,5502.0
2015-10-12 10:25:00,80.42,80.48,80.38,80.47,9808.0,62.6258,62.6725,62.5946,62.6647,9808.0
2015-10-12 10:30:00,80.46,80.51,80.45,80.51,2254.0,62.6569,62.6959,62.6491,62.6959,2254.0
2015-10-12 10:35:00,80.51,80.52,80.48,80.51,1943.0,62.6959,62.7037,62.6725,62.6959,1943.0
2015-10-12 10:40:00,80.5,80.52,80.46,80.51,6058.0,62.6881,62.7037,62.6569,62.6959,6058.0
2015-10-12 10:45:00,80.52,80.52,80.43,80.51,6069.0,62.7037,62.7037,62.6336,62.6959,6069.0
2015-10-12 10:50:00,80.52,80.57,80.43,80.44,21030.0,62.7037,62.7426,62.6336,62.6414,21030.0
2015-10-12 10:55:00,80.47,80.49,80.41,80.41,8647.0,62.6647,62.6803,62.618,62.618,8647.0
2015-10-12 11:00:00,80.42,80.51,80.42,80.49,13506.0,62.6258,62.6959,62.6258,62.6803,13506.0
2015-10-12 11:05:00,80.5,80.57,80.49,80.57,22103.0,62.6881,62.7426,62.6803,62.7426,22103.0
2015-10-12 11:10:00,80.56,80.57,80.52,80.54,1767.0,62.7348,62.7426,62.7037,62.7192,1767.0
2015-10-12 11:15:00,80.54,80.54,80.49,80.51,4240.0,62.7192,62.7192,62.6803,62.6959,4240.0
2015-10-12 11:20:00,80.52,80.55,80.51,80.54,6796.0,62.7037,62.727,62.6959,62.7192,6796.0
2015-10-12 11:25:00,80.55,80.58,80.54,80.57,5172.0,62.727,62.7504,62.7192,62.7426,5172.0
2015-10-12 11:30:00,80.59,80.61,80.57,80.58,8657.0,62.7582,62.7737,62.7426,62.7504,8657.0
2015-10-12 11:35:00,80.58,80.58,80.55,80.57,70690.0,62.7504,62.7504,62.727,62.7426,70690.0
2015-10-12 11:40:00,80.56,80.68,80.52,80.62,13363.0,62.7348,62.8282,62.7037,62.7815,13363.0
2015-10-12 11:45:00,80.64,80.64,80.6,80.62,61489.0,62.7971,62.7971,62.766,62.7815,61489.0
2015-10-12 11:50:00,80.62,80.62,80.6,80.62,3809.0,62.7815,62.7815,62.766,62.7815,3809.0
2015-10-12 11:55:00,80.62,80.63,80.56,80.58,5979.0,62.7815,62.7893,62.7348,62.7504,5979.0
2015-10-12 12:00:00,80.59,80.59,80.55,80.58,68516.0,62.7582,62.7582,62.727,62.7504,68516.0
2015-10-12 12:05:00,80.58,80.6,80.58,80.6,7936.0,62.7504,62.766,62.7504,62.766,7936.0
2015-10-12 12:10:00,80.61,80.64,80.6,80.6,2888.0,62.7737,62.7971,62.766,62.766,2888.0
2015-10-12 12:15:00,80.62,80.62,80.58,80.59,3219.0,62.7815,62.7815,62.7504,62.7582,3219.0
2015-10-12 12:20:00,80.6,80.6,80.55,80.57,3708.0,62.766,62.766,62.727,62.7426,3708.0
2015-10-12 12:25:00,80.57,80.61,80.55,80.61,23282.0,62.7426,62.7737,62.727,62.7737,23282.0
2015-10-12 12:30:00,80.6,80.61,80.57,80.59,5617.0,62.766,62.7737,62.7426,62.7582,5617.0
2015-10-12 12:35:00,80.59,80.59,80.55,80.57,3013.0,62.7582,62.7582,62.727,62.7426,3013.0
2015-10-12 12:40:00,80.56,80.56,80.52,80.52,5851.0,62.7348,62.7348,62.7037,62.7037,5851.0
2015-10-12 12:45:00,80.54,80.55,80.51,80.51,1872.0,62.7192,62.727,62.6959,62.6959,1872.0
2015-10-12 12:50:00,80.53,80.56,80.53,80.54,9743.0,62.7114,62.7348,62.7114,62.7192,9743.0
2015-10-12 12:55:00,80.53,80.56,80.52,80.56,3078.0,62.7114,62.7348,62.7037,62.7348,3078.0
2015-10-12 13:00:00,80.56,80.56,80.51,80.51,6259.0,62.7348,62.7348,62.6959,62.6959,6259.0
2015-10-12 13:05:00,80.52,80.52,80.45,80.46,2408.0,62.7037,62.7037,62.6491,62.6569,2408.0
2015-10-12 13:10:00,80.47,80.5,80.47,80.49,5876.0,62.6647,62.6881,62.6647,62.6803,5876.0
2015-10-12 13:15:00,80.49,80.5,80.49,80.5,976.0,62.6803,62.6881,62.6803,62.6881,976.0
2015-10-12 13:20:00,80.5,80.53,80.5,80.52,13683.0,62.6881,62.7114,62.6881,62.7037,13683.0
2015-10-12 13:25:00,80.52,80.53,80.52,80.53,518.0,62.7037,62.7114,62.7037,62.7114,518.0
2015-10-12 13:30:00,80.53,80.54,80.53,80.53,2300.0,62.7114,62.7192,62.7114,62.7114,2300.0
2015-10-12 13:35:00,80.54,80.57,80.54,80.56,2735.0,62.7192,62.7426,62.7192,62.7348,2735.0
2015-10-12 13:40:00,80.57,80.57,80.53,80.53,4565.0,62.7426,62.7426,62.7114,62.7114,4565.0
2015-10-12 13:45:00,80.52,80.57,80.52,80.55,2818.0,62.7037,62.7426,62.7037,62.727,2818.0
2015-10-12 13:50:00,80.58,80.58,80.5,80.51,3760.0,62.7504,62.7504,62.6881,62.6959,3760.0
2015-10-12 13:55:00,80.52,80.53,80.51,80.51,1312.0,62.7037,62.7114,62.6959,62.6959,1312.0
2015-10-12 14:00:00,80.51,80.53,80.5,80.53,37582.0,62.6959,62.7114,62.6881,62.7114,37582.0
2015-10-12 14:05:00,80.53,80.57,80.52,80.56,5856.0,62.7114,62.7426,62.7037,62.7348,5856.0
2015-10-12 14:10:00,80.57,80.57,80.55,80.55,3054.0,62.7426,62.7426,62.727,62.727,3054.0
2015-10-12 14:15:00,80.55,80.56,80.52,80.53,3677.0,62.727,62.7348,62.7037,62.7114,3677.0
2015-10-12 14:20:00,80.55,80.55,80.52,80.53,4146.0,62.727,62.727,62.7037,62.7114,4146.0
2015-10-12 14:25:00,80.53,80.54,80.52,80.52,25301.0,62.7114,62.7192,62.7037,62.7037,25301.0
2015-10-12 14:30:00,80.51,80.54,80.5,80.53,11310.0,62.6959,62.7192,62.6881,62.7114,11310.0
2015-10-12 14:35:00,80.52,80.55,80.52,80.52,7313.0,62.7037,62.727,62.7037,62.7037,7313.0
2015-10-12 14:40:00,80.53,80.54,80.52,80.54,12310.0,62.7114,62.7192,62.7037,62.7192,12310.0
2015-10-12 14:45:00,80.53,80.55,80.52,80.54,4501.0,62.7114,62.727,62.7037,62.7192,4501.0
2015-10-12 14:50:00,80.55,80.58,80.55,80.58,9100.0,62.727,62.7504,62.727,62.7504,9100.0
2015-10-12 14:55:00,80.58,80.59,80.55,80.57,4661.0,62.7504,62.7582,62.727,62.7426,4661.0
2015-10-12 15:00:00,80.58,80.59,80.56,80.56,16751.0,62.7504,62.7582,62.7348,62.7348,16751.0
2015-10-12 15:05:00,80.56,80.61,80.56,80.61,12908.0,62.7348,62.7737,62.7348,62.7737,12908.0
2015-10-12 15:10:00,80.6,80.63,80.59,80.61,6928.0,62.766,62.7893,62.7582,62.7737,6928.0
2015-10-12 15:15:00,80.61,80.62,80.61,80.61,5443.0,62.7737,62.7815,62.7737,62.7737,5443.0
2015-10-12 15:20:00,80.61,80.63,80.6,80.62,7587.0,62.7737,62.7893,62.766,62.7815,7587.0
2015-10-12 15:25:00,80.63,80.64,80.6,80.63,6472.0,62.7893,62.7971,62.766,62.7893,6472.0
2015-10-12 15:30:00,80.62,80.64,80.62,80.64,4479.0,62.7815,62.7971,62.7815,62.7971,4479.0
2015-10-12 15:35:00,80.65,80.68,80.63,80.68,4492.0,62.8049,62.8282,62.7893,62.8282,4492.0
2015-10-12 15:40:00,80.68,80.69,80.64,80.65,11717.0,62.8282,62.836,62.7971,62.8049,11717.0
2015-10-12 15:45:00,80.65,80.67,80.62,80.64,22648.0,62.8049,62.8205,62.7815,62.7971,22648.0
2015-10-12 15:50:00,80.63,80.64,80.62,80.62,7321.0,62.7893,62.7971,62.7815,62.7815,7321.0
2015-10-12 15:55:00,80.61,80.68,80.61,80.67,9606.0,62.7737,62.8282,62.7737,62.8205,9606.0
2015-10-13 09:30:00,80.26,80.38,80.26,80.38,9497.0,62.5012,62.5946,62.5012,62.5946,9497.0
2015-10-13 09:35:00,80.36,80.41,80.34,80.39,11560.0,62.5791,62.618,62.5635,62.6024,11560.0
2015-10-13 09:40:00,80.42,80.44,80.38,80.44,9787.0,62.6258,62.6414,62.5946,62.6414,9787.0
2015-10-13 09:45:00,80.45,80.46,80.43,80.45,1702.0,62.6491,62.6569,62.6336,62.6491,1702.0
2015-10-13 09:50:00,80.48,80.55,80.48,80.52,10433.0,62.6725,62.727,62.6725,62.7037,10433.0
2015-10-13 09:55:00,80.48,80.49,80.44,80.49,2170.0,62.6725,62.6803,62.6414,62.6803,2170.0
2015-10-13 10:00:00,80.53,80.65,80.51,80.65,1241.0,62.7114,62.8049,62.6959,62.8049,1241.0
2015-10-13 10:05:00,80.66,80.66,80.62,80.63,554.0,62.8127,62.8127,62.7815,62.7893,554.0
2015-10-13 10:10:00,80.63,80.66,80.59,80.59,5909.0,62.7893,62.8127,62.7582,62.7582,5909.0
2015-10-13 10:15:00,80.57,80.63,80.56,80.61,3703.0,62.7426,62.7893,62.7348,62.7737,3703.0
2015-10-13 10:20:00,80.61,80.63,80.57,80.57,11595.0,62.7737,62.7893,62.7426,62.7426,11595.0
2015-10-13 10:25:00,80.57,80.67,80.57,80.67,10195.0,62.7426,62.8205,62.7426,62.8205,10195.0
2015-10-13 10:30:00,80.68,80.71,80.66,80.67,9346.0,62.8282,62.8516,62.8127,62.8205,9346.0
2015-10-13 10:35:00,80.66,80.7,80.64,80.65,13837.0,62.8127,62.8438,62.7971,62.8049,13837.0
2015-10-13 10:40:00,80.65,80.68,80.64,80.67,5532.0,62.8049,62.8282,62.7971,62.8205,5532.0
2015-10-13 10:45:00,80.68,80.71,80.66,80.66,20245.0,62.8282,62.8516,62.8127,62.8127,20245.0
2015-10-13 10:50:00,80.66,80.71,80.66,80.69,9917.0,62.8127,62.8516,62.8127,62.836,9917.0
2015-10-13 10:55:00,80.68,80.8,80.68,80.78,24670.0,62.8282,62.9217,62.8282,62.9061,24670.0
2015-10-13 11:00:00,80.77,80.77,80.74,80.75,2327.0,62.8983,62.8983,62.875,62.8828,2327.0
2015-10-13 11:05:00,80.77,80.82,80.75,80.8,6325.0,62.8983,62.9373,62.8828,62.9217,6325.0
2015-10-13 11:10:00,80.78,80.88,80.78,80.78,9752.0,62.9061,62.984,62.9061,62.9061,9752.0
2015-10-13 11:15:00,80.79,80.79,80.76,80.78,4298.0,62.9139,62.9139,62.8905,62.9061,4298.0
2015-10-13 11:20:00,80.77,80.82,80.75,80.75,7125.0,62.8983,62.9373,62.8828,62.8828,7125.0
2015-10-13 11:25:00,80.76,80.76,80.71,80.71,25354.0,62.8905,62.8905,62.8516,62.8516,25354.0
2015-10-13 11:30:00,80.72,80.74,80.71,80.74,8823.0,62.8594,62.875,62.8516,62.875,8823.0
2015-10-13 11:35:00,80.73,80.78,80.69,80.78,16857.0,62.8672,62.9061,62.836,62.9061,16857.0
2015-10-13 11:40:00,80.78,80.78,80.69,80.73,12932.0,62.9061,62.9061,62.836,62.8672,12932.0
2015-10-13 11:45:00,80.74,80.79,80.71,80.74,4079.0,62.875,62.9139,62.8516,62.875,4079.0
2015-10-13 11:50:00,80.73,80.73,80.65,80.68,8814.0,62.8672,62.8672,62.8049,62.8282,8814.0
2015-10-13 11:55:00,80.68,80.71,80.67,80.67,4904.0,62.8282,62.8516,62.8205,62.8205,4904.0
2015-10-13 12:00:00,80.68,80.73,80.67,80.69,10985.0,62.8282,62.8672,62.8205,62.836,10985.0
2015-10-13 12:05:00,80.71,80.71,80.68,80.7,5920.0,62.8516,62.8516,62.8282,62.8438,5920.0
2015-10-13 12:10:00,80.66,80.69,80.64,80.68,4955.0,62.8127,62.836,62.7971,62.8282,4955.0
2015-10-13 12:15:00,80.67,80.7,80.65,80.65,4943.0,62.8205,62.8438,62.8049,62.8049,4943.0
2015-10-13 12:20:00,80.65,80.7,80.64,80.7,37854.0,62.8049,62.8438,62.7971,62.8438,37854.0
2015-10-13 12:25:00,80.69,80.71,80.69,80.7,10121.0,62.836,62.8516,62.836,62.8438,10121.0
2015-10-13 12:30:00,80.7,80.73,80.7,80.72,13756.0,62.8438,62.8672,62.8438,62.8594,13756.0
2015-10-13 12:35:00,80.72,80.73,80.68,80.7,73951.0,62.8594,62.8672,62.8282,62.8438,73951.0
2015-10-13 12:40:00,80.71,80.72,80.68,80.68,4813.0,62.8516,62.8594,62.8282,62.8282,4813.0
2015-10-13 12:45:00,80.67,80.67,80.59,80.6,36766.0,62.8205,62.8205,62.7582,62.766,36766.0
2015-10-13 12:50:00,80.58,80.58,80.57,80.58,1850.0,62.7504,62.7504,62.7426,62.7504,1850.0
2015-10-13 12:55:00,80.57,80.57,80.49,80.5,12483.0,62.7426,62.7426,62.6803,62.6881,12483.0
2015-10-13 13:00:00,80.48,80.52,80.47,80.49,11182.0,62.6725,62.7037,62.6647,62.6803,11182.0
2015-10-13 13:05:00,80.5,80.5,80.44,80.45,6385.0,62.6881,62.6881,62.6414,62.6491,6385.0
2015-10-13 13:10:00,80.43,80.47,80.42,80.47,6389.0,62.6336,62.6647,62.6258,62.6647,6389.0
2015-10-13 13:15:00,80.47,80.52,80.46,80.52,15670.0,62.6647,62.7037,62.6569,62.7037,15670.0
2015-10-13 13:20:00,80.52,80.52,80.47,80.48,6280.0,62.7037,62.7037,62.6647,62.6725,6280.0
2015-10-13 13:25:00,80.48,80.52,80.45,80.51,11027.0,62.6725,62.7037,62.6491,62.6959,11027.0
2015-10-13 13:30:00,80.48,80.5,80.44,80.46,9692.0,62.6725,62.6881,62.6414,62.6569,9692.0
2015-10-13 13:35:00,80.46,80.46,80.4,80.43,3626.0,62.6569,62.6569,62.6102,62.6336,3626.0
2015-10-13 13:40:00,80.42,80.45,80.4,80.41,5307.0,62.6258,62.6491,62.6102,62.618,5307.0
2015-10-13 13:45:00,80.4,80.48,80.4,80.46,14253.0,62.6102,62.6725,62.6102,62.6569,14253.0
2015-10-13 13:50:00,80.46,80.48,80.45,80.46,7848.0,62.6569,62.6725,62.6491,62.6569,7848.0
2015-10-13 13:55:00,80.43,80.43,80.37,80.38,13792.0,62.6336,62.6336,62.5868,62.5946,13792.0
2015-10-13 14:00:00,80.38,80.39,80.34,80.39,11265.0,62.5946,62.6024,62.5635,62.6024,11265.0
2015-10-13 14:05:00,80.38,80.43,80.36,80.42,7018.0,62.5946,62.6336,62.5791,62.6258,7018.0
2015-10-13 14:10:00,80.42,80.48,80.41,80.47,8743.0,62.6258,62.6725,62.618,62.6647,8743.0
2015-10-13 14:15:00,80.48,80.5,80.45,80.47,4909.0,62.6725,62.6881,62.6491,62.6647,4909.0
2015-10-13 14:20:00,80.47,80.48,80.39,80.39,8816.0,62.6647,62.6725,62.6024,62.6024,8816.0
2015-10-13 14:25:00,80.39,80.41,80.36,80.39,11436.0,62.6024,62.618,62.5791,62.6024,11436.0
2015-10-13 14:30:00,80.39,80.39,80.33,80.38,7411.0,62.6024,62.6024,62.5557,62.5946,7411.0
2015-10-13 14:35:00,80.39,80.42,80.39,80.41,10582.0,62.6024,62.6258,62.6024,62.618,10582.0
2015-10-13 14:40:00,80.42,80.43,80.38,80.39,5888.0,62.6258,62.6336,62.5946,62.6024,5888.0
2015-10-13 14:45:00,80.41,80.47,80.41,80.45,5538.0,62.618,62.6647,62.618,62.6491,5538.0
2015-10-13 14:50:00,80.45,80.45,80.42,80.44,4232.0,62.6491,62.6491,62.6258,62.6414,4232.0
2015-10-13 14:55:00,80.46,80.5,80.45,80.5,4693.0,62.6569,62.6881,62.6491,62.6881,4693.0
2015-10-13 15:00:00,80.5,80.5,80.44,80.45,8546.0,62.6881,62.6881,62.6414,62.6491,8546.0
2015-10-13 15:05:00,80.46,80.46,80.41,80.43,7319.0,62.6569,62.6569,62.618,62.6336,7319.0
2015-10-13 15:10:00,80.42,80.46,80.38,80.39,10210.0,62.6258,62.6569,62.5946,62.6024,10210.0
2015-10-13 15:15:00,80.38,80.39,80.29,80.3,7865.0,62.5946,62.6024,62.5245,62.5323,7865.0
2015-10-13 15:20:00,80.29,80.31,80.25,80.25,12831.0,62.5245,62.5401,62.4934,62.4934,12831.0
2015-10-13 15:25:00,80.26,80.28,80.2,80.27,25811.0,62.5012,62.5168,62.4545,62.509,25811.0
2015-10-13 15:30:00,80.27,80.32,80.25,80.25,10997.0,62.509,62.5479,62.4934,62.4934,10997.0
2015-10-13 15:35:00,80.23,80.24,80.19,80.2,11949.0,62.4778,62.4856,62.4467,62.4545,11949.0
2015-10-13 15:40:00,80.2,80.23,80.13,80.16,12482.0,62.4545,62.4778,62.3999,62.4233,12482.0
2015-10-13 15:45:00,80.17,80.18,80.16,80.18,3564.0,62.4311,62.4389,62.4233,62.4389,3564.0
2015-10-13 15:50:00,80.18,80.24,80.16,80.19,9278.0,62.4389,62.4856,62.4233,62.4467,9278.0
2015-10-13 15:55:00,80.21,80.24,80.19,80.23,13217.0,62.4622,62.4856,62.4467,62.4778,13217.0
2015-10-14 09:30:00,80.15,80.2,80.09,80.11,17825.0,62.4155,62.4545,62.3688,62.3844,17825.0
2015-10-14 09:35:00,80.09,80.12,80.01,80.12,13344.0,62.3688,62.3922,62.3065,62.3922,13344.0
2015-10-14 09:40:00,80.14,80.23,80.14,80.23,4053.0,62.4077,62.4778,62.4077,62.4778,4053.0
2015-10-14 09:45:00,80.24,80.29,80.23,80.29,1704.0,62.4856,62.5245,62.4778,62.5245,1704.0
2015-10-14 09:50:00,80.24,80.31,80.24,80.3,4212.0,62.4856,62.5401,62.4856,62.5323,4212.0
2015-10-14 09:55:00,80.31,80.38,80.3,80.35,5434.0,62.5401,62.5946,62.5323,62.5713,5434.0
2015-10-14 10:00:00,80.33,80.33,80.29,80.33,2421.0,62.5557,62.5557,62.5245,62.5557,2421.0
2015-10-14 10:05:00,80.34,80.34,80.27,80.29,2875.0,62.5635,62.5635,62.509,62.5245,2875.0
2015-10-14 10:10:00,80.28,80.31,80.27,80.28,4418.0,62.5168,62.5401,62.509,62.5168,4418.0
2015-10-14 10:15:00,80.25,80.26,80.2,80.23,1907.0,62.4934,62.5012,62.4545,62.4778,1907.0
2015-10-14 10:20:00,80.19,80.19,80.1,80.12,8523.0,62.4467,62.4467,62.3766,62.3922,8523.0
2015-10-14 10:25:00,80.11,80.13,80.06,80.09,4700.0,62.3844,62.3999,62.3454,62.3688,4700.0
2015-10-14 10:30:00,80.07,80.14,80.05,80.14,2121.0,62.3532,62.4077,62.3376,62.4077,2121.0
2015-10-14 10:35:00,80.09,80.1,79.97,79.97,5510.0,62.3688,62.3766,62.2753,62.2753,5510.0
2015-10-14 10:40:00,79.95,79.99,79.94,79.94,5114.0,62.2598,62.2909,62.252,62.252,5114.0
2015-10-14 10:45:00,79.9,79.91,79.84,79.87,22413.0,62.2208,62.2286,62.1741,62.1975,22413.0
2015-10-14 10:50:00,79.87,79.93,79.85,79.92,6373.0,62.1975,62.2442,62.1819,62.2364,6373.0
2015-10-14 10:55:00,79.89,79.94,79.88,79.93,1583.0,62.213,62.252,62.2053,62.2442,1583.0
2015-10-14 11:00:00,79.93,80.0,79.87,80.0,4692.0,62.2442,62.2987,62.1975,62.2987,4692.0
2015-10-14 11:05:00,80.01,80.01,79.94,79.96,2622.0,62.3065,62.3065,62.252,62.2676,2622.0
2015-10-14 11:10:00,79.91,79.93,79.89,79.89,3931.0,62.2286,62.2442,62.213,62.213,3931.0
2015-10-14 11:15:00,79.89,79.9,79.81,79.81,4276.0,62.213,62.2208,62.1508,62.1508,4276.0
2015-10-14 11:20:00,79.8,79.84,79.79,79.84,3187.0,62.143,62.1741,62.1352,62.1741,3187.0
2015-10-14 11:25:00,79.84,79.92,79.84,79.91,4414.0,62.1741,62.2364,62.1741,62.2286,4414.0
2015-10-14 11:30:00,79.86,79.86,79.83,79.86,905.0,62.1897,62.1897,62.1663,62.1897,905.0
2015-10-14 11:35:00,79.88,79.98,79.88,79.98,1802.0,62.2053,62.2831,62.2053,62.2831,1802.0
2015-10-14 11:40:00,79.98,80.02,79.98,79.98,18025.0,62.2831,62.3143,62.2831,62.2831,18025.0
2015-10-14 11:45:00,79.98,79.98,79.9,79.91,3012.0,62.2831,62.2831,62.2208,62.2286,3012.0
2015-10-14 11:50:00,79.91,80.0,79.89,80.0,27325.0,62.2286,62.2987,62.213,62.2987,27325.0
2015-10-14 11:55:00,79.98,80.01,79.95,80.01,11605.0,62.2831,62.3065,62.2598,62.3065,11605.0
2015-10-14 12:00:00,80.02,80.02,79.97,79.99,10334.0,62.3143,62.3143,62.2753,62.2909,10334.0
2015-10-14 12:05:00,79.95,79.95,79.87,79.87,9008.0,62.2598,62.2598,62.1975,62.1975,9008.0
2015-10-14 12:10:00,79.87,79.91,79.86,79.91,3207.0,62.1975,62.2286,62.1897,62.2286,3207.0
2015-10-14 12:15:00,79.9,79.92,79.86,79.88,4470.0,62.2208,62.2364,62.1897,62.2053,4470.0
2015-10-14 12:20:00,79.9,79.99,79.89,79.99,2675.0,62.2208,62.2909,62.213,62.2909,2675.0
2015-10-14 12:25:00,80.0,80.02,79.98,79.98,1062.0,62.2987,62.3143,62.2831,62.2831,1062.0
2015-10-14 12:30:00,79.98,80.07,79.98,80.06,3210.0,62.2831,62.3532,62.2831,62.3454,3210.0
2015-10-14 12:35:00,80.07,80.08,80.03,80.06,10326.0,62.3532,62.361,62.3221,62.3454,10326.0
2015-10-14 12:40:00,80.08,80.16,80.08,80.13,3730.0,62.361,62.4233,62.361,62.3999,3730.0
2015-10-14 12:45:00,80.14,80.19,80.14,80.16,2896.0,62.4077,62.4467,62.4077,62.4233,2896.0
2015-10-14 12:50:00,80.15,80.23,80.15,80.2,9371.0,62.4155,62.4778,62.4155,62.4545,9371.0
2015-10-14 12:55:00,80.21,80.21,80.13,80.14,6429.0,62.4622,62.4622,62.3999,62.4077,6429.0
2015-10-14 13:00:00,80.16,80.17,80.08,80.08,5058.0,62.4233,62.4311,62.361,62.361,5058.0
2015-10-14 13:05:00,80.08,80.12,80.08,80.1,6615.0,62.361,62.3922,62.361,62.3766,6615.0
2015-10-14 13:10:00,80.11,80.15,80.08,80.15,8299.0,62.3844,62.4155,62.361,62.4155,8299.0
2015-10-14 13:15:00,80.15,80.17,80.05,80.06,25071.0,62.4155,62.4311,62.3376,62.3454,25071.0
2015-10-14 13:20:00,80.06,80.08,80.0,80.02,9794.0,62.3454,62.361,62.2987,62.3143,9794.0
2015-10-14 13:25:00,80.02,80.03,79.99,80.02,2725.0,62.3143,62.3221,62.2909,62.3143,2725.0
2015-10-14 13:30:00,79.99,80.06,79.98,80.05,3798.0,62.2909,62.3454,62.2831,62.3376,3798.0
2015-10-14 13:35:00,80.07,80.07,80.02,80.05,5365.0,62.3532,62.3532,62.3143,62.3376,5365.0
2015-10-14 13:40:00,80.02,80.06,80.0,80.05,2097.0,62.3143,62.3454,62.2987,62.3376,2097.0
2015-10-14 13:45:00,80.08,80.08,80.04,80.04,3829.0,62.361,62.361,62.3299,62.3299,3829.0
2015-10-14 13:50:00,80.04,80.07,79.99,80.03,14686.0,62.3299,62.3532,62.2909,62.3221,14686.0
2015-10-14 13:55:00,80.02,80.05,79.99,80.04,3110.0,62.3143,62.3376,62.2909,62.3299,3110.0
2015-10-14 14:00:00,80.08,80.13,80.03,80.03,2674.0,62.361,62.3999,62.3221,62.3221,2674.0
2015-10-14 14:05:00,79.99,80.01,79.87,79.9,15378.0,62.2909,62.3065,62.1975,62.2208,15378.0
2015-10-14 14:10:00,79.89,79.95,79.85,79.95,25781.0,62.213,62.2598,62.1819,62.2598,25781.0
2015-10-14 14:15:00,79.94,79.94,79.86,79.87,6360.0,62.252,62.252,62.1897,62.1975,6360.0
2015-10-14 14:20:00,79.85,79.93,79.85,79.86,12519.0,62.1819,62.2442,62.1819,62.1897,12519.0
2015-10-14 14:25:00,79.85,79.9,79.78,79.79,20282.0,62.1819,62.2208,62.1274,62.1352,20282.0
2015-10-14 14:30:00,79.75,79.82,79.74,79.75,14780.0,62.104,62.1585,62.0962,62.104,14780.0
2015-10-14 14:35:00,79.75,79.82,79.72,79.81,5257.0,62.104,62.1585,62.0807,62.1508,5257.0
2015-10-14 14:40:00,79.8,79.81,79.74,79.75,1925.0,62.143,62.1508,62.0962,62.104,1925.0
2015-10-14 14:45:00,79.72,79.76,79.7,79.72,9978.0,62.0807,62.1118,62.0651,62.0807,9978.0
2015-10-14 14:50:00,79.73,79.74,79.68,79.7,7048.0,62.0885,62.0962,62.0495,62.0651,7048.0
2015-10-14 14:55:00,79.7,79.74,79.68,79.73,68023.0,62.0651,62.0962,62.0495,62.0885,68023.0
2015-10-14 15:00:00,79.74,79.8,79.74,79.8,5991.0,62.0962,62.143,62.0962,62.143,5991.0
2015-10-14 15:05:00,79.8,79.83,79.78,79.83,2520.0,62.143,62.1663,62.1274,62.1663,2520.0
2015-10-14 15:10:00,79.83,79.87,79.82,79.84,25821.0,62.1663,62.1975,62.1585,62.1741,25821.0
2015-10-14 15:15:00,79.83,79.84,79.73,79.73,7445.0,62.1663,62.1741,62.0885,62.0885,7445.0
2015-10-14 15:20:00,79.73,79.77,79.69,79.76,6030.0,62.0885,62.1196,62.0573,62.1118,6030.0
2015-10-14 15:25:00,79.77,79.82,79.74,79.82,7962.0,62.1196,62.1585,62.0962,62.1585,7962.0
2015-10-14 15:30:00,79.83,79.92,79.83,79.88,17386.0,62.1663,62.2364,62.1663,62.2053,17386.0
2015-10-14 15:35:00,79.87,79.9,79.84,79.86,52323.0,62.1975,62.2208,62.1741,62.1897,52323.0
2015-10-14 15:40:00,79.84,79.92,79.83,79.86,17181.0,62.1741,62.2364,62.1663,62.1897,17181.0
2015-10-14 15:45:00,79.85,79.9,79.83,79.85,16622.0,62.1819,62.2208,62.1663,62.1819,16622.0
2015-10-14 15:50:00,79.85,79.85,79.75,79.76,40852.0,62.1819,62.1819,62.104,62.1118,40852.0
2015-10-14 15:55:00,79.74,79.84,79.74,79.84,23208.0,62.0962,62.1741,62.0962,62.1741,23208.0
2015-10-15 09:30:00,79.99,80.1,79.99,80.01,15313.0,62.2909,62.3766,62.2909,62.3065,15313.0
2015-10-15 09:35:00,80.06,80.06,79.97,80.04,4158.0,62.3454,62.3454,62.2753,62.3299,4158.0
2015-10-15 09:40:00,80.05,80.12,79.99,80.12,10362.0,62.3376,62.3922,62.2909,62.3922,10362.0
2015-10-15 09:45:00,80.1,80.14,80.06,80.07,8936.0,62.3766,62.4077,62.3454,62.3532,8936.0
2015-10-15 09:50:00,80.08,80.08,79.98,79.98,5984.0,62.361,62.361,62.2831,62.2831,5984.0
2015-10-15 09:55:00,80.01,80.02,79.96,80.02,13459.0,62.3065,62.3143,62.2676,62.3143,13459.0
2015-10-15 10:00:00,80.0,80.09,79.95,79.97,21133.0,62.2987,62.3688,62.2598,62.2753,21133.0
2015-10-15 10:05:00,79.98,80.04,79.98,79.98,7092.0,62.2831,62.3299,62.2831,62.2831,7092.0
2015-10-15 10:10:00,79.99,80.09,79.99,80.09,3275.0,62.2909,62.3688,62.2909,62.3688,3275.0
2015-10-15 10:15:00,80.1,80.1,80.07,80.07,508.0,62.3766,62.3766,62.3532,62.3532,508.0
2015-10-15 10:20:00,80.12,80.12,80.07,80.07,2781.0,62.3922,62.3922,62.3532,62.3532,2781.0
2015-10-15 10:25:00,80.09,80.09,80.03,80.06,10826.0,62.3688,62.3688,62.3221,62.3454,10826.0
2015-10-15 10:30:00,80.03,80.09,79.98,80.09,18454.0,62.3221,62.3688,62.2831,62.3688,18454.0
2015-10-15 10:35:00,80.07,80.12,80.07,80.1,28400.0,62.3532,62.3922,62.3532,62.3766,28400.0
2015-10-15 10:40:00,80.11,80.18,80.1,80.14,23614.0,62.3844,62.4389,62.3766,62.4077,23614.0
2015-10-15 10:45:00,80.13,80.24,80.12,80.24,14816.0,62.3999,62.4856,62.3922,62.4856,14816.0
2015-10-15 10:50:00,80.25,80.27,80.22,80.23,16697.0,62.4934,62.509,62.47,62.4778,16697.0
2015-10-15 10:55:00,80.22,80.25,80.22,80.23,5861.0,62.47,62.4934,62.47,62.4778,5861.0
2015-10-15 11:00:00,80.23,80.27,80.18,80.26,16312.0,62.4778,62.509,62.4389,62.5012,16312.0
2015-10-15 11:05:00,80.25,80.26,80.21,80.21,20746.0,62.4934,62.5012,62.4622,62.4622,20746.0
2015-10-15 11:10:00,80.22,80.23,80.13,80.14,9078.0,62.47,62.4778,62.3999,62.4077,9078.0
2015-10-15 11:15:00,80.15,80.17,80.09,80.09,9343.0,62.4155,62.4311,62.3688,62.3688,9343.0
2015-10-15 11:20:00,80.11,80.11,80.09,80.11,7263.0,62.3844,62.3844,62.3688,62.3844,7263.0
2015-10-15 11:25:00,80.11,80.17,80.1,80.17,7885.0,62.3844,62.4311,62.3766,62.4311,7885.0
2015-10-15 11:30:00,80.18,80.19,80.13,80.13,4319.0,62.4389,62.4467,62.3999,62.3999,4319.0
2015-10-15 11:35:00,80.15,80.17,80.09,80.09,4231.0,62.4155,62.4311,62.3688,62.3688,4231.0
2015-10-15 11:40:00,80.08,80.1,80.02,80.02,3503.0,62.361,62.3766,62.3143,62.3143,3503.0
2015-10-15 11:45:00,80.02,80.06,80.01,80.03,81406.0,62.3143,62.3454,62.3065,62.3221,81406.0
2015-10-15 11:50:00,80.0,80.0,79.93,79.97,14345.0,62.2987,62.2987,62.2442,62.2753,14345.0
2015-10-15 11:55:00,79.97,79.97,79.89,79.95,15571.0,62.2753,62.2753,62.213,62.2598,15571.0
2015-10-15 12:00:00,79.95,80.08,79.94,80.05,26082.0,62.2598,62.361,62.252,62.3376,26082.0
2015-10-15 12:05:00,80.03,80.05,80.03,80.04,1095.0,62.3221,62.3376,62.3221,62.3299,1095.0
2015-10-15 12:10:00,80.04,80.08,80.01,80.04,4866.0,62.3299,62.361,62.3065,62.3299,4866.0
2015-10-15 12:15:00,80.04,80.07,80.03,80.07,1807.0,62.3299,62.3532,62.3221,62.3532,1807.0
2015-10-15 12:20:00,80.11,80.19,80.09,80.16,3670.0,62.3844,62.4467,62.3688,62.4233,3670.0
2015-10-15 12:25:00,80.16,80.2,80.15,80.19,50672.0,62.4233,62.4545,62.4155,62.4467,50672.0
2015-10-15 12:30:00,80.19,80.19,80.15,80.16,28807.0,62.4467,62.4467,62.4155,62.4233,28807.0
2015-10-15 12:35:00,80.17,80.18,80.14,80.17,5100.0,62.4311,62.4389,62.4077,62.4311,5100.0
2015-10-15 12:40:00,80.16,80.23,80.13,80.22,5768.0,62.4233,62.4778,62.3999,62.47,5768.0
2015-10-15 12:45:00,80.23,80.23,80.2,80.2,6599.0,62.4778,62.4778,62.4545,62.4545,6599.0
2015-10-15 12:50:00,80.22,80.22,80.17,80.22,11103.0,62.47,62.47,62.4311,62.47,11103.0
2015-10-15 12:55:00,80.22,80.25,80.21,80.25,4036.0,62.47,62.4934,62.4622,62.4934,4036.0
2015-10-15 13:00:00,80.24,80.28,80.24,80.28,6879.0,62.4856,62.5168,62.4856,62.5168,6879.0
2015-10-15 13:05:00,80.29,80.41,80.29,80.39,27097.0,62.5245,62.618,62.5245,62.6024,27097.0
2015-10-15 13:10:00,80.39,80.41,80.37,80.38,6426.0,62.6024,62.618,62.5868,62.5946,6426.0
2015-10-15 13:15:00,80.39,80.46,80.39,80.42,34501.0,62.6024,62.6569,62.6024,62.6258,34501.0
2015-10-15 13:20:00,80.41,80.45,80.41,80.44,84637.0,62.618,62.6491,62.618,62.6414,84637.0
2015-10-15 13:25:00,80.47,80.53,80.47,80.49,13493.0,62.6647,62.7114,62.6647,62.6803,13493.0
2015-10-15 13:30:00,80.49,80.5,80.45,80.46,6112.0,62.6803,62.6881,62.6491,62.6569,6112.0
2015-10-15 13:35:00,80.46,80.54,80.46,80.53,9011.0,62.6569,62.7192,62.6569,62.7114,9011.0
2015-10-15 13:40:00,80.5,80.5,80.45,80.45,8820.0,62.6881,62.6881,62.6491,62.6491,8820.0
2015-10-15 13:45:00,80.47,80.48,80.44,80.45,7356.0,62.6647,62.6725,62.6414,62.6491,7356.0
2015-10-15 13:50:00,80.46,80.51,80.45,80.51,5041.0,62.6569,62.6959,62.6491,62.6959,5041.0
2015-10-15 13:55:00,80.51,80.58,80.49,80.52,34022.0,62.6959,62.7504,62.6803,62.7037,34022.0
2015-10-15 14:00:00,80.53,80.58,80.53,80.57,16738.0,62.7114,62.7504,62.7114,62.7426,16738.0
2015-10-15 14:05:00,80.57,80.58,80.51,80.55,16630.0,62.7426,62.7504,62.6959,62.727,16630.0
2015-10-15 14:10:00,80.55,80.61,80.53,80.6,29012.0,62.727,62.7737,62.7114,62.766,29012.0
2015-10-15 14:15:00,80.59,80.62,80.59,80.61,29014.0,62.7582,62.7815,62.7582,62.7737,29014.0
2015-10-15 14:20:00,80.62,80.63,80.58,80.59,53055.0,62.7815,62.7893,62.7504,62.7582,53055.0
2015-10-15 14:25:00,80.6,80.6,80.56,80.59,6309.0,62.766,62.766,62.7348,62.7582,6309.0
2015-10-15 14:30:00,80.6,80.67,80.58,80.67,21797.0,62.766,62.8205,62.7504,62.8205,21797.0
2015-10-15 14:35:00,80.66,80.72,80.66,80.71,13764.0,62.8127,62.8594,62.8127,62.8516,13764.0
2015-10-15 14:40:00,80.72,80.79,80.71,80.78,28798.0,62.8594,62.9139,62.8516,62.9061,28798.0
2015-10-15 14:45:00,80.81,80.81,80.74,80.74,15184.0,62.9295,62.9295,62.875,62.875,15184.0
2015-10-15 14:50:00,80.73,80.76,80.71,80.75,6427.0,62.8672,62.8905,62.8516,62.8828,6427.0
2015-10-15 14:55:00,80.75,80.81,80.74,80.77,16984.0,62.8828,62.9295,62.875,62.8983,16984.0
2015-10-15 15:00:00,80.76,80.86,80.76,80.85,11629.0,62.8905,62.9684,62.8905,62.9606,11629.0
2015-10-15 15:05:00,80.86,80.87,80.77,80.77,6367.0,62.9684,62.9762,62.8983,62.8983,6367.0
2015-10-15 15:10:00,80.77,80.8,80.75,80.8,16631.0,62.8983,62.9217,62.8828,62.9217,16631.0
2015-10-15 15:15:00,80.8,80.87,80.79,80.87,10536.0,62.9217,62.9762,62.9139,62.9762,10536.0
2015-10-15 15:20:00,80.87,80.95,80.86,80.89,26904.0,62.9762,63.0385,62.9684,62.9918,26904.0
2015-10-15 15:25:00,80.89,80.91,80.87,80.91,18887.0,62.9918,63.0074,62.9762,63.0074,18887.0
2015-10-15 15:30:00,80.9,80.91,80.87,80.87,7202.0,62.9996,63.0074,62.9762,62.9762,7202.0
2015-10-15 15:35:00,80.86,80.87,80.83,80.86,27619.0,62.9684,62.9762,62.9451,62.9684,27619.0
2015-10-15 15:40:00,80.85,80.85,80.79,80.84,244848.0,62.9606,62.9606,62.9139,62.9528,244848.0
2015-10-15 15:45:00,80.84,80.89,80.83,80.86,10235.0,62.9528,62.9918,62.9451,62.9684,10235.0
2015-10-15 15:50:00,80.86,80.91,80.86,80.91,9648.0,62.9684,63.0074,62.9684,63.0074,9648.0
2015-10-15 15:55:00,80.91,80.94,80.91,80.94,8128.0,63.0074,63.0307,63.0074,63.0307,8128.0
2015-10-16 09:30:00,81.19,81.38,81.13,81.26,27746.0,63.2254,63.3734,63.1787,63.2799,27746.0
2015-10-16 09:35:00,81.17,81.27,81.17,81.25,11155.0,63.2098,63.2877,63.2098,63.2721,11155.0
2015-10-16 09:40:00,81.22,81.23,81.15,81.15,1200.0,63.2488,63.2566,63.1943,63.1943,1200.0
2015-10-16 09:45:00,81.1,81.1,81.04,81.08,6990.0,63.1553,63.1553,63.1086,63.1397,6990.0
2015-10-16 09:50:00,81.08,81.16,81.07,81.1,20267.0,63.1397,63.202,63.132,63.1553,20267.0
2015-10-16 09:55:00,81.09,81.15,81.09,81.14,19847.0,63.1475,63.1943,63.1475,63.1865,19847.0
2015-10-16 10:00:00,81.1,81.2,81.1,81.2,3749.0,63.1553,63.2332,63.1553,63.2332,3749.0
2015-10-16 10:05:00,81.2,81.2,81.1,81.11,856.0,63.2332,63.2332,63.1553,63.1631,856.0
2015-10-16 10:10:00,81.13,81.15,81.12,81.13,5710.0,63.1787,63.1943,63.1709,63.1787,5710.0
2015-10-16 10:15:00,81.09,81.09,81.03,81.04,4134.0,63.1475,63.1475,63.1008,63.1086,4134.0
2015-10-16 10:20:00,81.02,81.04,80.99,80.99,2502.0,63.093,63.1086,63.0697,63.0697,2502.0
2015-10-16 10:25:00,80.99,80.99,80.95,80.99,5124.0,63.0697,63.0697,63.0385,63.0697,5124.0
2015-10-16 10:30:00,80.99,80.99,80.94,80.97,12019.0,63.0697,63.0697,63.0307,63.0541,12019.0
2015-10-16 10:35:00,80.97,81.04,80.97,81.04,7699.0,63.0541,63.1086,63.0541,63.1086,7699.0
2015-10-16 10:40:00,81.03,81.06,81.01,81.02,6095.0,63.1008,63.1242,63.0852,63.093,6095.0
2015-10-16 10:45:00,81.01,81.06,81.0,81.04,5366.0,63.0852,63.1242,63.0774,63.1086,5366.0
2015-10-16 10:50:00,81.01,81.06,81.0,81.05,2333.0,63.0852,63.1242,63.0774,63.1164,2333.0
2015-10-16 10:55:00,81.05,81.08,81.04,81.05,3041.0,63.1164,63.1397,63.1086,63.1164,3041.0
2015-10-16 11:00:00,81.06,81.09,81.05,81.09,4947.0,63.1242,63.1475,63.1164,63.1475,4947.0
2015-10-16 11:05:00,81.08,81.12,81.03,81.11,6930.0,63.1397,63.1709,63.1008,63.1631,6930.0
2015-10-16 11:10:00,81.11,81.13,81.09,81.1,3817.0,63.1631,63.1787,63.1475,63.1553,3817.0
2015-10-16 11:15:00,81.1,81.14,81.08,81.14,9560.0,63.1553,63.1865,63.1397,63.1865,9560.0
2015-10-16 11:20:00,81.14,81.14,81.11,81.13,14819.0,63.1865,63.1865,63.1631,63.1787,14819.0
2015-10-16 11:25:00,81.09,81.12,81.08,81.08,3637.0,63.1475,63.1709,63.1397,63.1397,3637.0
2015-10-16 11:30:00,81.12,81.13,81.12,81.13,1500.0,63.1709,63.1787,63.1709,63.1787,1500.0
2015-10-16 11:35:00,81.15,81.15,81.1,81.11,3030.0,63.1943,63.1943,63.1553,63.1631,3030.0
2015-10-16 11:40:00,81.12,81.12,81.09,81.1,9719.0,63.1709,63.1709,63.1475,63.1553,9719.0
2015-10-16 11:45:00,81.12,81.16,81.12,81.16,9708.0,63.1709,63.202,63.1709,63.202,9708.0
2015-10-16 11:50:00,81.15,81.23,81.15,81.23,5626.0,63.1943,63.2566,63.1943,63.2566,5626.0
2015-10-16 11:55:00,81.22,81.25,81.22,81.24,7331.0,63.2488,63.2721,63.2488,63.2643,7331.0
2015-10-16 12:00:00,81.26,81.26,81.2,81.21,2003.0,63.2799,63.2799,63.2332,63.241,2003.0
2015-10-16 12:05:00,81.2,81.2,81.14,81.14,3930.0,63.2332,63.2332,63.1865,63.1865,3930.0
2015-10-16 12:10:00,81.13,81.13,81.09,81.09,2441.0,63.1787,63.1787,63.1475,63.1475,2441.0
2015-10-16 12:15:00,81.08,81.11,81.06,81.1,2252.0,63.1397,63.1631,63.1242,63.1553,2252.0
2015-10-16 12:20:00,81.11,81.11,81.08,81.09,1486.0,63.1631,63.1631,63.1397,63.1475,1486.0
2015-10-16 12:25:00,81.08,81.11,81.07,81.07,2104.0,63.1397,63.1631,63.132,63.132,2104.0
2015-10-16 12:30:00,81.06,81.09,81.05,81.07,2683.0,63.1242,63.1475,63.1164,63.132,2683.0
2015-10-16 12:35:00,81.08,81.09,81.03,81.09,4043.0,63.1397,63.1475,63.1008,63.1475,4043.0
2015-10-16 12:40:00,81.08,81.08,81.01,81.01,4100.0,63.1397,63.1397,63.0852,63.0852,4100.0
2015-10-16 12:45:00,81.03,81.07,81.03,81.07,3841.0,63.1008,63.132,63.1008,63.132,3841.0
2015-10-16 12:50:00,81.08,81.08,81.04,81.06,3685.0,63.1397,63.1397,63.1086,63.1242,3685.0
2015-10-16 12:55:00,81.07,81.1,81.07,81.07,1140.0,63.132,63.1553,63.132,63.132,1140.0
2015-10-16 13:00:00,81.05,81.08,81.04,81.08,4373.0,63.1164,63.1397,63.1086,63.1397,4373.0
2015-10-16 13:05:00,81.09,81.1,81.04,81.06,14905.0,63.1475,63.1553,63.1086,63.1242,14905.0
2015-10-16 13:10:00,81.07,81.11,81.06,81.06,4332.0,63.132,63.1631,63.1242,63.1242,4332.0
2015-10-16 13:15:00,81.07,81.08,81.07,81.08,2518.0,63.132,63.1397,63.132,63.1397,2518.0
2015-10-16 13:20:00,81.1,81.1,81.07,81.08,4117.0,63.1553,63.1553,63.132,63.1397,4117.0
2015-10-16 13:25:00,81.06,81.06,81.03,81.03,4484.0,63.1242,63.1242,63.1008,63.1008,4484.0
2015-10-16 13:30:00,81.03,81.06,81.02,81.02,4811.0,63.1008,63.1242,63.093,63.093,4811.0
2015-10-16 13:35:00,81.03,81.09,81.03,81.05,28704.0,63.1008,63.1475,63.1008,63.1164,28704.0
2015-10-16 13:40:00,81.04,81.06,81.04,81.04,793.0,63.1086,63.1242,63.1086,63.1086,793.0
2015-10-16 13:45:00,81.04,81.04,80.98,80.99,20949.0,63.1086,63.1086,63.0619,63.0697,20949.0
2015-10-16 13:50:00,81.0,81.01,80.97,80.98,17406.0,63.0774,63.0852,63.0541,63.0619,17406.0
2015-10-16 13:55:00,80.98,80.98,80.9,80.91,18898.0,63.0619,63.0619,62.9996,63.0074,18898.0
2015-10-16 14:00:00,80.91,80.93,80.84,80.88,37152.0,63.0074,63.0229,62.9528,62.984,37152.0
2015-10-16 14:05:00,80.87,80.92,80.86,80.89,32307.0,62.9762,63.0151,62.9684,62.9918,32307.0
2015-10-16 14:10:00,80.89,80.96,80.88,80.95,27952.0,62.9918,63.0463,62.984,63.0385,27952.0
2015-10-16 14:15:00,80.95,81.0,80.95,80.97,25021.0,63.0385,63.0774,63.0385,63.0541,25021.0
2015-10-16 14:20:00,80.97,81.01,80.96,81.01,139732.0,63.0541,63.0852,63.0463,63.0852,139732.0
2015-10-16 14:25:00,81.0,81.06,81.0,81.06,39568.0,63.0774,63.1242,63.0774,63.1242,39568.0
2015-10-16 14:30:00,81.07,81.08,81.05,81.08,10438.0,63.132,63.1397,63.1164,63.1397,10438.0
2015-10-16 14:35:00,81.09,81.14,81.09,81.14,6871.0,63.1475,63.1865,63.1475,63.1865,6871.0
2015-10-16 14:40:00,81.14,81.22,81.13,81.22,10051.0,63.1865,63.2488,63.1787,63.2488,10051.0
2015-10-16 14:45:00,81.22,81.23,81.16,81.17,9228.0,63.2488,63.2566,63.202,63.2098,9228.0
2015-10-16 14:50:00,81.18,81.23,81.17,81.22,13583.0,63.2176,63.2566,63.2098,63.2488,13583.0
2015-10-16 14:55:00,81.2,81.21,81.18,81.2,4750.0,63.2332,63.241,63.2176,63.2332,4750.0
2015-10-16 15:00:00,81.2,81.24,81.2,81.21,10930.0,63.2332,63.2643,63.2332,63.241,10930.0
2015-10-16 15:05:00,81.22,81.22,81.17,81.19,8431.0,63.2488,63.2488,63.2098,63.2254,8431.0
2015-10-16 15:10:00,81.2,81.2,81.17,81.19,19387.0,63.2332,63.2332,63.2098,63.2254,19387.0
2015-10-16 15:15:00,81.19,81.24,81.18,81.24,1800.0,63.2254,63.2643,63.2176,63.2643,1800.0
2015-10-16 15:20:00,81.24,81.26,81.23,81.25,6360.0,63.2643,63.2799,63.2566,63.2721,6360.0
2015-10-16 15:25:00,81.25,81.26,81.23,81.24,9170.0,63.2721,63.2799,63.2566,63.2643,9170.0
2015-10-16 15:30:00,81.25,81.33,81.25,81.31,22808.0,63.2721,63.3344,63.2721,63.3189,22808.0
2015-10-16 15:35:00,81.3,81.34,81.29,81.32,162590.0,63.3111,63.3422,63.3033,63.3266,162590.0
2015-10-16 15:40:00,81.32,81.33,81.28,81.33,268539.0,63.3266,63.3344,63.2955,63.3344,268539.0
2015-10-16 15:45:00,81.33,81.33,81.25,81.27,62072.0,63.3344,63.3344,63.2721,63.2877,62072.0
2015-10-16 15:50:00,81.28,81.3,81.25,81.3,14433.0,63.2955,63.3111,63.2721,63.3111,14433.0
2015-10-16 15:55:00,81.3,81.36,81.3,81.34,39265.0,63.3111,63.3578,63.3111,63.3422,39265.0
2015-10-19 09:30:00,81.04,81.2,80.97,81.02,7212.0,63.1086,63.2332,63.0541,63.093,7212.0
2015-10-19 09:35:00,81.01,81.01,80.89,80.89,5659.0,63.0852,63.0852,62.9918,62.9918,5659.0
2015-10-19 09:40:00,80.91,80.93,80.86,80.93,4579.0,63.0074,63.0229,62.9684,63.0229,4579.0
2015-10-19 09:45:00,80.97,81.08,80.96,81.07,2200.0,63.0541,63.1397,63.0463,63.132,2200.0
2015-10-19 09:50:00,81.09,81.12,81.06,81.12,2865.0,63.1475,63.1709,63.1242,63.1709,2865.0
2015-10-19 09:55:00,81.08,81.14,81.07,81.14,5734.0,63.1397,63.1865,63.132,63.1865,5734.0
2015-10-19 10:00:00,81.12,81.13,81.06,81.06,2212.0,63.1709,63.1787,63.1242,63.1242,2212.0
2015-10-19 10:05:00,81.07,81.08,81.04,81.07,583.0,63.132,63.1397,63.1086,63.132,583.0
2015-10-19 10:10:00,81.05,81.13,81.04,81.13,3454.0,63.1164,63.1787,63.1086,63.1787,3454.0
2015-10-19 10:15:00,81.1,81.11,81.1,81.11,950.0,63.1553,63.1631,63.1553,63.1631,950.0
2015-10-19 10:20:00,81.13,81.14,81.05,81.05,3247.0,63.1787,63.1865,63.1164,63.1164,3247.0
2015-10-19 10:25:00,81.04,81.05,81.01,81.03,7714.0,63.1086,63.1164,63.0852,63.1008,7714.0
2015-10-19 10:30:00,80.98,81.01,80.96,80.97,5817.0,63.0619,63.0852,63.0463,63.0541,5817.0
2015-10-19 10:35:00,80.94,81.01,80.94,80.98,8166.0,63.0307,63.0852,63.0307,63.0619,8166.0
2015-10-19 10:40:00,81.0,81.07,81.0,81.07,8769.0,63.0774,63.132,63.0774,63.132,8769.0
2015-10-19 10:45:00,81.05,81.08,81.04,81.05,25303.0,63.1164,63.1397,63.1086,63.1164,25303.0
2015-10-19 10:50:00,81.04,81.05,80.98,81.01,3699.0,63.1086,63.1164,63.0619,63.0852,3699.0
2015-10-19 10:55:00,81.04,81.08,80.99,81.08,34340.0,63.1086,63.1397,63.0697,63.1397,34340.0
2015-10-19 11:00:00,81.07,81.08,80.97,81.01,6878.0,63.132,63.1397,63.0541,63.0852,6878.0
2015-10-19 11:05:00,80.98,81.05,80.98,81.05,6550.0,63.0619,63.1164,63.0619,63.1164,6550.0
2015-10-19 11:10:00,81.05,81.09,81.02,81.08,11575.0,63.1164,63.1475,63.093,63.1397,11575.0
2015-10-19 11:15:00,81.07,81.1,81.07,81.1,8127.0,63.132,63.1553,63.132,63.1553,8127.0
2015-10-19 11:20:00,81.09,81.11,81.08,81.11,3483.0,63.1475,63.1631,63.1397,63.1631,3483.0
2015-10-19 11:25:00,81.11,81.11,81.07,81.07,12077.0,63.1631,63.1631,63.132,63.132,12077.0
2015-10-19 11:30:00,81.11,81.18,81.1,81.15,18289.0,63.1631,63.2176,63.1553,63.1943,18289.0
2015-10-19 11:35:00,81.16,81.2,81.15,81.2,10519.0,63.202,63.2332,63.1943,63.2332,10519.0
2015-10-19 11:40:00,81.2,81.2,81.17,81.18,3100.0,63.2332,63.2332,63.2098,63.2176,3100.0
2015-10-19 11:45:00,81.19,81.19,81.16,81.18,2716.0,63.2254,63.2254,63.202,63.2176,2716.0
2015-10-19 11:50:00,81.2,81.24,81.19,81.2,5804.0,63.2332,63.2643,63.2254,63.2332,5804.0
2015-10-19 11:55:00,81.19,81.19,81.16,81.16,11236.0,63.2254,63.2254,63.202,63.202,11236.0
2015-10-19 12:00:00,81.16,81.2,81.11,81.11,13839.0,63.202,63.2332,63.1631,63.1631,13839.0
2015-10-19 12:05:00,81.12,81.12,81.09,81.12,6873.0,63.1709,63.1709,63.1475,63.1709,6873.0
2015-10-19 12:10:00,81.12,81.14,81.12,81.12,2048.0,63.1709,63.1865,63.1709,63.1709,2048.0
2015-10-19 12:15:00,81.12,81.14,81.1,81.11,4808.0,63.1709,63.1865,63.1553,63.1631,4808.0
2015-10-19 12:20:00,81.1,81.14,81.06,81.07,11542.0,63.1553,63.1865,63.1242,63.132,11542.0
2015-10-19 12:25:00,81.09,81.13,81.08,81.12,2856.0,63.1475,63.1787,63.1397,63.1709,2856.0
2015-10-19 12:30:00,81.12,81.12,81.08,81.11,12474.0,63.1709,63.1709,63.1397,63.1631,12474.0
2015-10-19 12:35:00,81.11,81.16,81.11,81.15,8040.0,63.1631,63.202,63.1631,63.1943,8040.0
2015-10-19 12:40:00,81.15,81.18,81.14,81.16,3712.0,63.1943,63.2176,63.1865,63.202,3712.0
2015-10-19 12:45:00,81.18,81.18,81.13,81.13,7433.0,63.2176,63.2176,63.1787,63.1787,7433.0
2015-10-19 12:50:00,81.13,81.14,81.1,81.12,4447.0,63.1787,63.1865,63.1553,63.1709,4447.0
2015-10-19 12:55:00,81.12,81.16,81.11,81.13,8215.0,63.1709,63.202,63.1631,63.1787,8215.0
2015-10-19 13:00:00,81.13,81.16,81.12,81.14,8377.0,63.1787,63.202,63.1709,63.1865,8377.0
2015-10-19 13:05:00,81.11,81.11,81.07,81.08,3192.0,63.1631,63.1631,63.132,63.1397,3192.0
2015-10-19 13:10:00,81.09,81.1,81.04,81.05,16043.0,63.1475,63.1553,63.1086,63.1164,16043.0
2015-10-19 13:15:00,81.05,81.06,81.01,81.01,18600.0,63.1164,63.1242,63.0852,63.0852,18600.0
2015-10-19 13:20:00,81.01,81.04,80.97,81.03,20519.0,63.0852,63.1086,63.0541,63.1008,20519.0
2015-10-19 13:25:00,81.03,81.05,81.0,81.0,27064.0,63.1008,63.1164,63.0774,63.0774,27064.0
2015-10-19 13:30:00,80.99,81.0,80.94,80.94,12988.0,63.0697,63.0774,63.0307,63.0307,12988.0
2015-10-19 13:35:00,80.93,80.97,80.92,80.97,7305.0,63.0229,63.0541,63.0151,63.0541,7305.0
2015-10-19 13:40:00,80.96,81.0,80.96,80.97,5819.0,63.0463,63.0774,63.0463,63.0541,5819.0
2015-10-19 13:45:00,80.94,80.99,80.94,80.97,5020.0,63.0307,63.0697,63.0307,63.0541,5020.0
2015-10-19 13:50:00,80.97,81.03,80.96,81.03,4489.0,63.0541,63.1008,63.0463,63.1008,4489.0
2015-10-19 13:55:00,81.02,81.03,81.0,81.01,2642.0,63.093,63.1008,63.0774,63.0852,2642.0
2015-10-19 14:00:00,81.01,81.01,80.95,81.0,13748.0,63.0852,63.0852,63.0385,63.0774,13748.0
2015-10-19 14:05:00,80.99,81.01,80.95,80.98,11979.0,63.0697,63.0852,63.0385,63.0619,11979.0
2015-10-19 14:10:00,80.98,81.01,80.95,81.0,22256.0,63.0619,63.0852,63.0385,63.0774,22256.0
2015-10-19 14:15:00,81.01,81.02,80.95,80.98,9293.0,63.0852,63.093,63.0385,63.0619,9293.0
2015-10-19 14:20:00,80.98,80.99,80.91,80.93,8441.0,63.0619,63.0697,63.0074,63.0229,8441.0
2015-10-19 14:25:00,80.93,80.94,80.91,80.92,14130.0,63.0229,63.0307,63.0074,63.0151,14130.0
2015-10-19 14:30:00,80.94,80.97,80.94,80.96,14571.0,63.0307,63.0541,63.0307,63.0463,14571.0
2015-10-19 14:35:00,80.96,81.05,80.96,81.02,29884.0,63.0463,63.1164,63.0463,63.093,29884.0
2015-10-19 14:40:00,81.03,81.04,81.01,81.01,8387.0,63.1008,63.1086,63.0852,63.0852,8387.0
2015-10-19 14:45:00,81.0,81.01,80.96,80.96,12420.0,63.0774,63.0852,63.0463,63.0463,12420.0
2015-10-19 14:50:00,80.95,81.02,80.94,80.98,8858.0,63.0385,63.093,63.0307,63.0619,8858.0
2015-10-19 14:55:00,80.99,81.01,80.97,81.01,4999.0,63.0697,63.0852,63.0541,63.0852,4999.0
2015-10-19 15:00:00,81.01,81.07,80.99,81.05,8895.0,63.0852,63.132,63.0697,63.1164,8895.0
2015-10-19 15:05:00,81.06,81.08,81.04,81.05,7986.0,63.1242,63.1397,63.1086,63.1164,7986.0
2015-10-19 15:10:00,81.05,81.09,81.04,81.08,10945.0,63.1164,63.1475,63.1086,63.1397,10945.0
2015-10-19 15:15:00,81.09,81.11,81.08,81.1,8850.0,63.1475,63.1631,63.1397,63.1553,8850.0
2015-10-19 15:20:00,81.09,81.13,81.07,81.12,7341.0,63.1475,63.1787,63.132,63.1709,7341.0
2015-10-19 15:25:00,81.13,81.16,81.11,81.11,7591.0,63.1787,63.202,63.1631,63.1631,7591.0
2015-10-19 15:30:00,81.11,81.14,81.08,81.09,15536.0,63.1631,63.1865,63.1397,63.1475,15536.0
2015-10-19 15:35:00,81.09,81.12,81.07,81.07,3968.0,63.1475,63.1709,63.132,63.132,3968.0
2015-10-19 15:40:00,81.06,81.09,81.05,81.08,10977.0,63.1242,63.1475,63.1164,63.1397,10977.0
2015-10-19 15:45:00,81.08,81.12,81.07,81.11,5365.0,63.1397,63.1709,63.132,63.1631,5365.0
2015-10-19 15:50:00,81.09,81.12,81.08,81.12,8292.0,63.1475,63.1709,63.1397,63.1709,8292.0
2015-10-19 15:55:00,81.11,81.22,81.09,81.2,11730.0,63.1631,63.2488,63.1475,63.2332,11730.0
2015-10-20 09:30:00,81.06,81.1,81.01,81.04,12354.0,63.1242,63.1553,63.0852,63.1086,12354.0
2015-10-20 09:35:00,81.0,81.02,80.94,80.96,18304.0,63.0774,63.093,63.0307,63.0463,18304.0
2015-10-20 09:40:00,80.98,80.98,80.95,80.96,907.0,63.0619,63.0619,63.0385,63.0463,907.0
2015-10-20 09:45:00,81.0,81.12,80.98,81.11,7268.0,63.0774,63.1709,63.0619,63.1631,7268.0
2015-10-20 09:50:00,81.15,81.19,81.14,81.19,20871.0,63.1943,63.2254,63.1865,63.2254,20871.0
2015-10-20 09:55:00,81.2,81.21,81.18,81.21,2887.0,63.2332,63.241,63.2176,63.241,2887.0
2015-10-20 10:00:00,81.19,81.21,81.14,81.21,5799.0,63.2254,63.241,63.1865,63.241,5799.0
2015-10-20 10:05:00,81.21,81.25,81.19,81.24,2606.0,63.241,63.2721,63.2254,63.2643,2606.0
2015-10-20 10:10:00,81.25,81.28,81.21,81.22,3965.0,63.2721,63.2955,63.241,63.2488,3965.0
2015-10-20 10:15:00,81.22,81.25,81.2,81.25,4256.0,63.2488,63.2721,63.2332,63.2721,4256.0
2015-10-20 10:20:00,81.26,81.3,81.21,81.24,16757.0,63.2799,63.3111,63.241,63.2643,16757.0
2015-10-20 10:25:00,81.25,81.27,81.23,81.25,1958.0,63.2721,63.2877,63.2566,63.2721,1958.0
2015-10-20 10:30:00,81.29,81.29,81.22,81.28,3464.0,63.3033,63.3033,63.2488,63.2955,3464.0
2015-10-20 10:35:00,81.28,81.32,81.27,81.31,2689.0,63.2955,63.3266,63.2877,63.3189,2689.0
2015-10-20 10:40:00,81.33,81.44,81.33,81.44,8460.0,63.3344,63.4201,63.3344,63.4201,8460.0
2015-10-20 10:45:00,81.47,81.47,81.42,81.42,19343.0,63.4434,63.4434,63.4045,63.4045,19343.0
2015-10-20 10:50:00,81.44,81.45,81.42,81.42,2300.0,63.4201,63.4279,63.4045,63.4045,2300.0
2015-10-20 10:55:00,81.4,81.42,81.39,81.42,5593.0,63.3889,63.4045,63.3812,63.4045,5593.0
2015-10-20 11:00:00,81.42,81.42,81.36,81.37,10116.0,63.4045,63.4045,63.3578,63.3656,10116.0
2015-10-20 11:05:00,81.36,81.36,81.28,81.3,16721.0,63.3578,63.3578,63.2955,63.3111,16721.0
2015-10-20 11:10:00,81.3,81.3,81.21,81.24,24196.0,63.3111,63.3111,63.241,63.2643,24196.0
2015-10-20 11:15:00,81.21,81.27,81.2,81.27,7635.0,63.241,63.2877,63.2332,63.2877,7635.0
2015-10-20 11:20:00,81.25,81.27,81.24,81.27,4282.0,63.2721,63.2877,63.2643,63.2877,4282.0
2015-10-20 11:25:00,81.27,81.32,81.26,81.3,7636.0,63.2877,63.3266,63.2799,63.3111,7636.0
2015-10-20 11:30:00,81.31,81.31,81.25,81.25,12923.0,63.3189,63.3189,63.2721,63.2721,12923.0
2015-10-20 11:35:00,81.22,81.25,81.21,81.25,2921.0,63.2488,63.2721,63.241,63.2721,2921.0
2015-10-20 11:40:00,81.26,81.29,81.22,81.28,4716.0,63.2799,63.3033,63.2488,63.2955,4716.0
2015-10-20 11:45:00,81.27,81.3,81.23,81.23,7415.0,63.2877,63.3111,63.2566,63.2566,7415.0
2015-10-20 11:50:00,81.22,81.27,81.17,81.17,4281.0,63.2488,63.2877,63.2098,63.2098,4281.0
2015-10-20 11:55:00,81.17,81.21,81.12,81.19,12976.0,63.2098,63.241,63.1709,63.2254,12976.0
2015-10-20 12:00:00,81.18,81.2,81.15,81.18,4759.0,63.2176,63.2332,63.1943,63.2176,4759.0
2015-10-20 12:05:00,81.17,81.26,81.17,81.26,5342.0,63.2098,63.2799,63.2098,63.2799,5342.0
2015-10-20 12:10:00,81.26,81.26,81.24,81.24,4578.0,63.2799,63.2799,63.2643,63.2643,4578.0
2015-10-20 12:15:00,81.24,81.25,81.19,81.19,4458.0,63.2643,63.2721,63.2254,63.2254,4458.0
2015-10-20 12:20:00,81.19,81.2,81.15,81.16,5567.0,63.2254,63.2332,63.1943,63.202,5567.0
2015-10-20 12:25:00,81.17,81.23,81.15,81.22,5473.0,63.2098,63.2566,63.1943,63.2488,5473.0
2015-10-20 12:30:00,81.22,81.22,81.17,81.17,2300.0,63.2488,63.2488,63.2098,63.2098,2300.0
2015-10-20 12:35:00,81.16,81.17,81.11,81.12,6447.0,63.202,63.2098,63.1631,63.1709,6447.0
2015-10-20 12:40:00,81.12,81.19,81.1,81.15,8096.0,63.1709,63.2254,63.1553,63.1943,8096.0
2015-10-20 12:45:00,81.17,81.18,81.14,81.14,6086.0,63.2098,63.2176,63.1865,63.1865,6086.0
2015-10-20 12:50:00,81.15,81.17,81.13,81.16,9634.0,63.1943,63.2098,63.1787,63.202,9634.0
2015-10-20 12:55:00,81.16,81.19,81.12,81.18,5141.0,63.202,63.2254,63.1709,63.2176,5141.0
2015-10-20 13:00:00,81.18,81.18,81.14,81.15,4496.0,63.2176,63.2176,63.1865,63.1943,4496.0
2015-10-20 13:05:00,81.15,81.17,81.12,81.12,9274.0,63.1943,63.2098,63.1709,63.1709,9274.0
2015-10-20 13:10:00,81.14,81.19,81.14,81.18,7560.0,63.1865,63.2254,63.1865,63.2176,7560.0
2015-10-20 13:15:00,81.2,81.25,81.19,81.2,11068.0,63.2332,63.2721,63.2254,63.2332,11068.0
2015-10-20 13:20:00,81.21,81.21,81.16,81.16,13850.0,63.241,63.241,63.202,63.202,13850.0
2015-10-20 13:25:00,81.17,81.17,81.11,81.13,4952.0,63.2098,63.2098,63.1631,63.1787,4952.0
2015-10-20 13:30:00,81.12,81.13,81.07,81.12,14012.0,63.1709,63.1787,63.132,63.1709,14012.0
2015-10-20 13:35:00,81.12,81.12,81.06,81.09,6133.0,63.1709,63.1709,63.1242,63.1475,6133.0
2015-10-20 13:40:00,81.1,81.13,81.09,81.1,21171.0,63.1553,63.1787,63.1475,63.1553,21171.0
2015-10-20 13:45:00,81.11,81.11,81.06,81.1,33152.0,63.1631,63.1631,63.1242,63.1553,33152.0
2015-10-20 13:50:00,81.1,81.14,81.06,81.14,6156.0,63.1553,63.1865,63.1242,63.1865,6156.0
2015-10-20 13:55:00,81.13,81.14,81.1,81.12,7606.0,63.1787,63.1865,63.1553,63.1709,7606.0
2015-10-20 14:00:00,81.12,81.15,81.08,81.13,8765.0,63.1709,63.1943,63.1397,63.1787,8765.0
2015-10-20 14:05:00,81.13,81.14,81.08,81.09,5937.0,63.1787,63.1865,63.1397,63.1475,5937.0
2015-10-20 14:10:00,81.12,81.17,81.1,81.16,11411.0,63.1709,63.2098,63.1553,63.202,11411.0
2015-10-20 14:15:00,81.14,81.15,81.12,81.14,7445.0,63.1865,63.1943,63.1709,63.1865,7445.0
2015-10-20 14:20:00,81.13,81.13,81.1,81.11,2596.0,63.1787,63.1787,63.1553,63.1631,2596.0
2015-10-20 14:25:00,81.12,81.17,81.11,81.17,7710.0,63.1709,63.2098,63.1631,63.2098,7710.0
2015-10-20 14:30:00,81.18,81.19,81.14,81.15,4358.0,63.2176,63.2254,63.1865,63.1943,4358.0
2015-10-20 14:35:00,81.16,81.16,81.11,81.15,7043.0,63.202,63.202,63.1631,63.1943,7043.0
2015-10-20 14:40:00,81.17,81.2,81.16,81.17,9142.0,63.2098,63.2332,63.202,63.2098,9142.0
2015-10-20 14:45:00,81.17,81.21,81.17,81.2,8598.0,63.2098,63.241,63.2098,63.2332,8598.0
2015-10-20 14:50:00,81.2,81.26,81.19,81.24,10002.0,63.2332,63.2799,63.2254,63.2643,10002.0
2015-10-20 14:55:00,81.25,81.27,81.22,81.27,13136.0,63.2721,63.2877,63.2488,63.2877,13136.0
2015-10-20 15:00:00,81.27,81.29,81.24,81.24,7613.0,63.2877,63.3033,63.2643,63.2643,7613.0
2015-10-20 15:05:00,81.24,81.25,81.23,81.24,5606.0,63.2643,63.2721,63.2566,63.2643,5606.0
2015-10-20 15:10:00,81.24,81.28,81.24,81.25,44002.0,63.2643,63.2955,63.2643,63.2721,44002.0
2015-10-20 15:15:00,81.25,81.26,81.18,81.19,11099.0,63.2721,63.2799,63.2176,63.2254,11099.0
2015-10-20 15:20:00,81.19,81.27,81.19,81.27,4542.0,63.2254,63.2877,63.2254,63.2877,4542.0
2015-10-20 15:25:00,81.27,81.31,81.27,81.27,7798.0,63.2877,63.3189,63.2877,63.2877,7798.0
2015-10-20 15:30:00,81.29,81.29,81.21,81.22,11512.0,63.3033,63.3033,63.241,63.2488,11512.0
2015-10-20 15:35:00,81.23,81.26,81.21,81.25,10588.0,63.2566,63.2799,63.241,63.2721,10588.0
2015-10-20 15:40:00,81.24,81.26,81.21,81.22,11392.0,63.2643,63.2799,63.241,63.2488,11392.0
2015-10-20 15:45:00,81.22,81.22,81.13,81.16,57308.0,63.2488,63.2488,63.1787,63.202,57308.0
2015-10-20 15:50:00,81.16,81.21,81.14,81.21,17218.0,63.202,63.241,63.1865,63.241,17218.0
2015-10-20 15:55:00,81.2,81.23,81.16,81.2,14616.0,63.2332,63.2566,63.202,63.2332,14616.0
2015-10-21 09:30:00,81.35,81.5,81.35,81.37,7928.0,63.35,63.4668,63.35,63.3656,7928.0
2015-10-21 09:35:00,81.39,81.39,81.32,81.32,8179.0,63.3812,63.3812,63.3266,63.3266,8179.0
2015-10-21 09:40:00,81.33,81.4,81.33,81.4,2371.0,63.3344,63.3889,63.3344,63.3889,2371.0
2015-10-21 09:45:00,81.44,81.44,81.37,81.4,1510.0,63.4201,63.4201,63.3656,63.3889,1510.0
2015-10-21 09:50:00,81.4,81.4,81.31,81.31,4316.0,63.3889,63.3889,63.3189,63.3189,4316.0
2015-10-21 09:55:00,81.3,81.34,81.28,81.34,2100.0,63.3111,63.3422,63.2955,63.3422,2100.0
2015-10-21 10:00:00,81.31,81.31,81.25,81.28,14588.0,63.3189,63.3189,63.2721,63.2955,14588.0
2015-10-21 10:05:00,81.28,81.29,81.24,81.28,2653.0,63.2955,63.3033,63.2643,63.2955,2653.0
2015-10-21 10:10:00,81.3,81.31,81.26,81.26,5136.0,63.3111,63.3189,63.2799,63.2799,5136.0
2015-10-21 10:15:00,81.25,81.25,81.17,81.22,4713.0,63.2721,63.2721,63.2098,63.2488,4713.0
2015-10-21 10:20:00,81.17,81.19,81.17,81.18,3801.0,63.2098,63.2254,63.2098,63.2176,3801.0
2015-10-21 10:25:00,81.17,81.19,81.13,81.14,12433.0,63.2098,63.2254,63.1787,63.1865,12433.0
2015-10-21 10:30:00,81.15,81.15,81.07,81.08,6839.0,63.1943,63.1943,63.132,63.1397,6839.0
2015-10-21 10:35:00,81.1,81.17,81.09,81.11,5831.0,63.1553,63.2098,63.1475,63.1631,5831.0
2015-10-21 10:40:00,81.12,81.19,81.11,81.19,4760.0,63.1709,63.2254,63.1631,63.2254,4760.0
2015-10-21 10:45:00,81.19,81.2,81.14,81.14,14442.0,63.2254,63.2332,63.1865,63.1865,14442.0
2015-10-21 10:50:00,81.13,81.18,81.12,81.17,10396.0,63.1787,63.2176,63.1709,63.2098,10396.0
2015-10-21 10:55:00,81.17,81.24,81.17,81.22,11577.0,63.2098,63.2643,63.2098,63.2488,11577.0
2015-10-21 11:00:00,81.23,81.24,81.19,81.22,5122.0,63.2566,63.2643,63.2254,63.2488,5122.0
2015-10-21 11:05:00,81.19,81.19,81.11,81.11,6380.0,63.2254,63.2254,63.1631,63.1631,6380.0
2015-10-21 11:10:00,81.11,81.11,81.06,81.08,6063.0,63.1631,63.1631,63.1242,63.1397,6063.0
2015-10-21 11:15:00,81.08,81.19,81.07,81.18,22760.0,63.1397,63.2254,63.132,63.2176,22760.0
2015-10-21 11:20:00,81.18,81.28,81.17,81.27,5916.0,63.2176,63.2955,63.2098,63.2877,5916.0
2015-10-21 11:25:00,81.3,81.3,81.25,81.25,8301.0,63.3111,63.3111,63.2721,63.2721,8301.0
2015-10-21 11:30:00,81.27,81.34,81.23,81.34,6028.0,63.2877,63.3422,63.2566,63.3422,6028.0
2015-10-21 11:35:00,81.35,81.35,81.3,81.34,9843.0,63.35,63.35,63.3111,63.3422,9843.0
2015-10-21 11:40:00,81.35,81.35,81.29,81.32,3521.0,63.35,63.35,63.3033,63.3266,3521.0
2015-10-21 11:45:00,81.33,81.34,81.29,81.3,4545.0,63.3344,63.3422,63.3033,63.3111,4545.0
2015-10-21 11:50:00,81.31,81.34,81.29,81.29,2747.0,63.3189,63.3422,63.3033,63.3033,2747.0
2015-10-21 11:55:00,81.29,81.32,81.28,81.3,15012.0,63.3033,63.3266,63.2955,63.3111,15012.0
2015-10-21 12:00:00,81.29,81.31,81.26,81.28,8350.0,63.3033,63.3189,63.2799,63.2955,8350.0
2015-10-21 12:05:00,81.28,81.32,81.27,81.32,3886.0,63.2955,63.3266,63.2877,63.3266,3886.0
2015-10-21 12:10:00,81.31,81.34,81.28,81.34,8000.0,63.3189,63.3422,63.2955,63.3422,8000.0
2015-10-21 12:15:00,81.34,81.34,81.28,81.28,7937.0,63.3422,63.3422,63.2955,63.2955,7937.0
2015-10-21 12:20:00,81.28,81.33,81.28,81.32,5711.0,63.2955,63.3344,63.2955,63.3266,5711.0
2015-10-21 12:25:00,81.33,81.33,81.28,81.31,6124.0,63.3344,63.3344,63.2955,63.3189,6124.0
2015-10-21 12:30:00,81.31,81.33,81.28,81.33,4799.0,63.3189,63.3344,63.2955,63.3344,4799.0
2015-10-21 12:35:00,81.33,81.37,81.33,81.35,5607.0,63.3344,63.3656,63.3344,63.35,5607.0
2015-10-21 12:40:00,81.36,81.36,81.32,81.33,12040.0,63.3578,63.3578,63.3266,63.3344,12040.0
2015-10-21 12:45:00,81.35,81.37,81.33,81.37,15569.0,63.35,63.3656,63.3344,63.3656,15569.0
2015-10-21 12:50:00,81.38,81.38,81.32,81.35,16058.0,63.3734,63.3734,63.3266,63.35,16058.0
2015-10-21 12:55:00,81.36,81.37,81.29,81.29,3076.0,63.3578,63.3656,63.3033,63.3033,3076.0
2015-10-21 13:00:00,81.24,81.25,81.17,81.19,12288.0,63.2643,63.2721,63.2098,63.2254,12288.0
2015-10-21 13:05:00,81.19,81.19,81.13,81.15,7420.0,63.2254,63.2254,63.1787,63.1943,7420.0
2015-10-21 13:10:00,81.14,81.14,81.11,81.12,23369.0,63.1865,63.1865,63.1631,63.1709,23369.0
2015-10-21 13:15:00,81.12,81.12,80.95,80.95,38114.0,63.1709,63.1709,63.0385,63.0385,38114.0
2015-10-21 13:20:00,80.92,80.97,80.92,80.96,4453.0,63.0151,63.0541,63.0151,63.0463,4453.0
2015-10-21 13:25:00,80.95,80.96,80.84,80.85,20540.0,63.0385,63.0463,62.9528,62.9606,20540.0
2015-10-21 13:30:00,80.82,80.95,80.82,80.92,16842.0,62.9373,63.0385,62.9373,63.0151,16842.0
2015-10-21 13:35:00,80.89,80.93,80.87,80.88,14559.0,62.9918,63.0229,62.9762,62.984,14559.0
2015-10-21 13:40:00,80.88,80.98,80.88,80.95,17722.0,62.984,63.0619,62.984,63.0385,17722.0
2015-10-21 13:45:00,80.95,80.97,80.92,80.95,4149.0,63.0385,63.0541,63.0151,63.0385,4149.0
2015-10-21 13:50:00,80.94,81.01,80.91,81.0,25940.0,63.0307,63.0852,63.0074,63.0774,25940.0
2015-10-21 13:55:00,81.0,81.01,80.92,80.92,9350.0,63.0774,63.0852,63.0151,63.0151,9350.0
2015-10-21 14:00:00,80.91,80.93,80.86,80.86,10428.0,63.0074,63.0229,62.9684,62.9684,10428.0
2015-10-21 14:05:00,80.86,80.98,80.84,80.94,13691.0,62.9684,63.0619,62.9528,63.0307,13691.0
2015-10-21 14:10:00,80.93,80.97,80.91,80.97,10913.0,63.0229,63.0541,63.0074,63.0541,10913.0
2015-10-21 14:15:00,80.95,80.98,80.92,80.97,18001.0,63.0385,63.0619,63.0151,63.0541,18001.0
2015-10-21 14:20:00,80.98,80.98,80.9,80.91,10954.0,63.0619,63.0619,62.9996,63.0074,10954.0
2015-10-21 14:25:00,80.92,80.97,80.88,80.97,11353.0,63.0151,63.0541,62.984,63.0541,11353.0
2015-10-21 14:30:00,80.96,81.0,80.95,80.98,16837.0,63.0463,63.0774,63.0385,63.0619,16837.0
2015-10-21 14:35:00,81.0,81.16,80.97,81.12,20686.0,63.0774,63.202,63.0541,63.1709,20686.0
2015-10-21 14:40:00,81.14,81.19,81.14,81.18,10685.0,63.1865,63.2254,63.1865,63.2176,10685.0
2015-10-21 14:45:00,81.18,81.18,81.12,81.15,11975.0,63.2176,63.2176,63.1709,63.1943,11975.0
2015-10-21 14:50:00,81.16,81.16,81.11,81.13,12271.0,63.202,63.202,63.1631,63.1787,12271.0
2015-10-21 14:55:00,81.13,81.14,81.09,81.1,9763.0,63.1787,63.1865,63.1475,63.1553,9763.0
2015-10-21 15:00:00,81.11,81.13,81.1,81.13,15929.0,63.1631,63.1787,63.1553,63.1787,15929.0
2015-10-21 15:05:00,81.13,81.19,81.11,81.18,15507.0,63.1787,63.2254,63.1631,63.2176,15507.0
2015-10-21 15:10:00,81.16,81.16,80.99,81.01,33990.0,63.202,63.202,63.0697,63.0852,33990.0
2015-10-21 15:15:00,80.99,80.99,80.89,80.91,36738.0,63.0697,63.0697,62.9918,63.0074,36738.0
2015-10-21 15:20:00,80.88,80.99,80.88,80.93,12357.0,62.984,63.0697,62.984,63.0229,12357.0
2015-10-21 15:25:00,80.95,80.96,80.89,80.95,9371.0,63.0385,63.0463,62.9918,63.0385,9371.0
2015-10-21 15:30:00,80.95,80.95,80.87,80.94,8252.0,63.0385,63.0385,62.9762,63.0307,8252.0
2015-10-21 15:35:00,80.94,80.96,80.88,80.93,9792.0,63.0307,63.0463,62.984,63.0229,9792.0
2015-10-21 15:40:00,80.92,80.92,80.77,80.79,21099.0,63.0151,63.0151,62.8983,62.9139,21099.0
2015-10-21 15:45:00,80.79,80.83,80.75,80.78,18516.0,62.9139,62.9451,62.8828,62.9061,18516.0
2015-10-21 15:50:00,80.77,80.77,80.72,80.73,13873.0,62.8983,62.8983,62.8594,62.8672,13873.0
2015-10-21 15:55:00,80.72,80.73,80.65,80.72,14494.0,62.8594,62.8672,62.8049,62.8594,14494.0
2015-10-22 09:30:00,81.06,81.34,81.06,81.23,15969.0,63.1242,63.3422,63.1242,63.2566,15969.0
2015-10-22 09:35:00,81.22,81.23,81.11,81.21,8595.0,63.2488,63.2566,63.1631,63.241,8595.0
2015-10-22 09:40:00,81.26,81.44,81.22,81.42,9777.0,63.2799,63.4201,63.2488,63.4045,9777.0
2015-10-22 09:45:00,81.41,81.5,81.4,81.49,6851.0,63.3967,63.4668,63.3889,63.459,6851.0
2015-10-22 09:50:00,81.51,81.56,81.48,81.5,6450.0,63.4746,63.5135,63.4512,63.4668,6450.0
2015-10-22 09:55:00,81.53,81.57,81.48,81.57,3908.0,63.4902,63.5213,63.4512,63.5213,3908.0
2015-10-22 10:00:00,81.55,81.6,81.54,81.6,5030.0,63.5057,63.5447,63.498,63.5447,5030.0
2015-10-22 10:05:00,81.59,81.66,81.59,81.61,3890.0,63.5369,63.5914,63.5369,63.5525,3890.0
2015-10-22 10:10:00,81.62,81.66,81.58,81.64,7655.0,63.5603,63.5914,63.5291,63.5758,7655.0
2015-10-22 10:15:00,81.66,81.74,81.64,81.73,7020.0,63.5914,63.6537,63.5758,63.6459,7020.0
2015-10-22 10:20:00,81.72,81.73,81.68,81.69,4249.0,63.6381,63.6459,63.607,63.6148,4249.0
2015-10-22 10:25:00,81.67,81.67,81.59,81.61,4582.0,63.5992,63.5992,63.5369,63.5525,4582.0
2015-10-22 10:30:00,81.61,81.61,81.56,81.56,2848.0,63.5525,63.5525,63.5135,63.5135,2848.0
2015-10-22 10:35:00,81.61,81.65,81.57,81.61,8017.0,63.5525,63.5836,63.5213,63.5525,8017.0
2015-10-22 10:40:00,81.62,81.69,81.59,81.67,10394.0,63.5603,63.6148,63.5369,63.5992,10394.0
2015-10-22 10:45:00,81.67,81.77,81.66,81.76,11569.0,63.5992,63.6771,63.5914,63.6693,11569.0
2015-10-22 10:50:00,81.76,81.76,81.72,81.73,15307.0,63.6693,63.6693,63.6381,63.6459,15307.0
2015-10-22 10:55:00,81.73,81.81,81.73,81.81,6177.0,63.6459,63.7082,63.6459,63.7082,6177.0
2015-10-22 11:00:00,81.76,81.82,81.75,81.82,5924.0,63.6693,63.716,63.6615,63.716,5924.0
2015-10-22 11:05:00,81.8,81.8,81.77,81.79,1202.0,63.7004,63.7004,63.6771,63.6926,1202.0
2015-10-22 11:10:00,81.79,81.82,81.78,81.82,4695.0,63.6926,63.716,63.6849,63.716,4695.0
2015-10-22 11:15:00,81.81,81.83,81.78,81.79,491524.0,63.7082,63.7238,63.6849,63.6926,491524.0
2015-10-22 11:20:00,81.79,81.79,81.75,81.77,8131.0,63.6926,63.6926,63.6615,63.6771,8131.0
2015-10-22 11:25:00,81.77,81.78,81.73,81.77,3519.0,63.6771,63.6849,63.6459,63.6771,3519.0
2015-10-22 11:30:00,81.76,81.78,81.75,81.77,4261.0,63.6693,63.6849,63.6615,63.6771,4261.0
2015-10-22 11:35:00,81.77,81.82,81.76,81.82,4722.0,63.6771,63.716,63.6693,63.716,4722.0
2015-10-22 11:40:00,81.82,81.84,81.78,81.84,2576.0,63.716,63.7316,63.6849,63.7316,2576.0
2015-10-22 11:45:00,81.84,81.93,81.83,81.92,6546.0,63.7316,63.8017,63.7238,63.7939,6546.0
2015-10-22 11:50:00,81.92,81.98,81.91,81.92,11535.0,63.7939,63.8406,63.7861,63.7939,11535.0
2015-10-22 11:55:00,81.91,81.93,81.9,81.91,4576.0,63.7861,63.8017,63.7783,63.7861,4576.0
2015-10-22 12:00:00,81.91,81.92,81.87,81.92,2039.0,63.7861,63.7939,63.7549,63.7939,2039.0
2015-10-22 12:05:00,81.92,81.96,81.91,81.94,3513.0,63.7939,63.825,63.7861,63.8095,3513.0
2015-10-22 12:10:00,81.94,81.97,81.94,81.95,5213.0,63.8095,63.8328,63.8095,63.8172,5213.0
2015-10-22 12:15:00,81.94,81.96,81.94,81.95,4466.0,63.8095,63.825,63.8095,63.8172,4466.0
2015-10-22 12:20:00,81.95,82.05,81.94,82.03,8042.0,63.8172,63.8951,63.8095,63.8795,8042.0
2015-10-22 12:25:00,82.03,82.12,82.03,82.11,14663.0,63.8795,63.9496,63.8795,63.9418,14663.0
2015-10-22 12:30:00,82.12,82.14,82.07,82.08,3452.0,63.9496,63.9652,63.9107,63.9185,3452.0
2015-10-22 12:35:00,82.08,82.13,82.08,82.13,10298.0,63.9185,63.9574,63.9185,63.9574,10298.0
2015-10-22 12:40:00,82.15,82.19,82.13,82.14,17392.0,63.973,64.0041,63.9574,63.9652,17392.0
2015-10-22 12:45:00,82.14,82.15,82.13,82.15,3932.0,63.9652,63.973,63.9574,63.973,3932.0
2015-10-22 12:50:00,82.12,82.12,82.08,82.11,7861.0,63.9496,63.9496,63.9185,63.9418,7861.0
2015-10-22 12:55:00,82.12,82.12,82.06,82.12,11578.0,63.9496,63.9496,63.9029,63.9496,11578.0
2015-10-22 13:00:00,82.11,82.11,82.07,82.09,3778.0,63.9418,63.9418,63.9107,63.9263,3778.0
2015-10-22 13:05:00,82.12,82.13,82.1,82.13,2577.0,63.9496,63.9574,63.9341,63.9574,2577.0
2015-10-22 13:10:00,82.12,82.16,82.11,82.16,17440.0,63.9496,63.9808,63.9418,63.9808,17440.0
2015-10-22 13:15:00,82.16,82.17,82.11,82.12,24451.0,63.9808,63.9886,63.9418,63.9496,24451.0
2015-10-22 13:20:00,82.12,82.17,82.11,82.14,20430.0,63.9496,63.9886,63.9418,63.9652,20430.0
2015-10-22 13:25:00,82.14,82.14,82.08,82.1,2677.0,63.9652,63.9652,63.9185,63.9341,2677.0
2015-10-22 13:30:00,82.11,82.11,82.09,82.11,25804.0,63.9418,63.9418,63.9263,63.9418,25804.0
2015-10-22 13:35:00,82.11,82.12,82.08,82.1,6201.0,63.9418,63.9496,63.9185,63.9341,6201.0
2015-10-22 13:40:00,82.1,82.1,82.04,82.04,14150.0,63.9341,63.9341,63.8873,63.8873,14150.0
2015-10-22 13:45:00,82.05,82.07,82.01,82.02,32192.0,63.8951,63.9107,63.864,63.8718,32192.0
2015-10-22 13:50:00,82.01,82.03,81.98,81.98,4418.0,63.864,63.8795,63.8406,63.8406,4418.0
2015-10-22 13:55:00,82.0,82.01,81.99,81.99,1703.0,63.8562,63.864,63.8484,63.8484,1703.0
2015-10-22 14:00:00,81.94,81.94,81.88,81.89,7081.0,63.8095,63.8095,63.7627,63.7705,7081.0
2015-10-22 14:05:00,81.87,81.88,81.82,81.82,7270.0,63.7549,63.7627,63.716,63.716,7270.0
2015-10-22 14:10:00,81.83,81.88,81.8,81.8,4635.0,63.7238,63.7627,63.7004,63.7004,4635.0
2015-10-22 14:15:00,81.81,81.82,81.71,81.72,10132.0,63.7082,63.716,63.6303,63.6381,10132.0
2015-10-22 14:20:00,81.71,81.81,81.69,81.79,49898.0,63.6303,63.7082,63.6148,63.6926,49898.0
2015-10-22 14:25:00,81.79,81.89,81.78,81.88,17771.0,63.6926,63.7705,63.6849,63.7627,17771.0
2015-10-22 14:30:00,81.85,81.86,81.81,81.84,8278.0,63.7394,63.7472,63.7082,63.7316,8278.0
2015-10-22 14:35:00,81.87,81.95,81.86,81.95,14660.0,63.7549,63.8172,63.7472,63.8172,14660.0
2015-10-22 14:40:00,81.94,81.97,81.92,81.95,9433.0,63.8095,63.8328,63.7939,63.8172,9433.0
2015-10-22 14:45:00,81.95,81.99,81.94,81.96,14225.0,63.8172,63.8484,63.8095,63.825,14225.0
2015-10-22 14:50:00,81.98,82.09,81.96,82.05,13226.0,63.8406,63.9263,63.825,63.8951,13226.0
2015-10-22 14:55:00,82.06,82.09,82.01,82.07,11517.0,63.9029,63.9263,63.864,63.9107,11517.0
2015-10-22 15:00:00,82.09,82.1,82.0,82.09,54020.0,63.9263,63.9341,63.8562,63.9263,54020.0
2015-10-22 15:05:00,82.09,82.09,81.97,81.98,21459.0,63.9263,63.9263,63.8328,63.8406,21459.0
2015-10-22 15:10:00,82.0,82.07,81.98,82.06,13451.0,63.8562,63.9107,63.8406,63.9029,13451.0
2015-10-22 15:15:00,82.07,82.13,82.05,82.09,4615.0,63.9107,63.9574,63.8951,63.9263,4615.0
2015-10-22 15:20:00,82.06,82.12,82.04,82.1,59935.0,63.9029,63.9496,63.8873,63.9341,59935.0
2015-10-22 15:25:00,82.1,82.22,82.09,82.21,8146.0,63.9341,64.0275,63.9263,64.0197,8146.0
2015-10-22 15:30:00,82.22,82.24,82.14,82.14,22268.0,64.0275,64.0431,63.9652,63.9652,22268.0
2015-10-22 15:35:00,82.16,82.16,82.1,82.1,3673.0,63.9808,63.9808,63.9341,63.9341,3673.0
2015-10-22 15:40:00,82.1,82.11,82.07,82.11,5648.0,63.9341,63.9418,63.9107,63.9418,5648.0
2015-10-22 15:45:00,82.13,82.16,82.04,82.05,10004.0,63.9574,63.9808,63.8873,63.8951,10004.0
2015-10-22 15:50:00,82.05,82.06,81.99,82.03,16670.0,63.8951,63.9029,63.8484,63.8795,16670.0
2015-10-22 15:55:00,82.02,82.11,82.02,82.09,12557.0,63.8718,63.9418,63.8718,63.9263,12557.0
2015-10-23 09:30:00,82.76,82.76,82.63,82.76,15874.0,64.448,64.448,64.3468,64.448,15874.0
2015-10-23 09:35:00,82.71,82.85,82.71,82.85,1954.0,64.4091,64.5181,64.4091,64.5181,1954.0
2015-10-23 09:40:00,82.82,82.88,82.75,82.88,7457.0,64.4947,64.5415,64.4402,64.5415,7457.0
2015-10-23 09:45:00,82.89,82.93,82.88,82.92,1977.0,64.5493,64.5804,64.5415,64.5726,1977.0
2015-10-23 09:50:00,82.93,82.94,82.89,82.94,7293.0,64.5804,64.5882,64.5493,64.5882,7293.0
2015-10-23 09:55:00,82.93,83.03,82.91,83.01,20014.0,64.5804,64.6583,64.5648,64.6427,20014.0
2015-10-23 10:00:00,83.04,83.04,82.89,82.97,4378.0,64.6661,64.6661,64.5493,64.6115,4378.0
2015-10-23 10:05:00,82.98,82.99,82.88,82.91,3190.0,64.6193,64.6271,64.5415,64.5648,3190.0
2015-10-23 10:10:00,82.95,82.95,82.84,82.85,11980.0,64.596,64.596,64.5103,64.5181,11980.0
2015-10-23 10:15:00,82.85,82.88,82.8,82.83,7194.0,64.5181,64.5415,64.4792,64.5025,7194.0
2015-10-23 10:20:00,82.83,82.88,82.78,82.86,17500.0,64.5025,64.5415,64.4636,64.5259,17500.0
2015-10-23 10:25:00,82.85,82.91,82.84,82.84,23504.0,64.5181,64.5648,64.5103,64.5103,23504.0
2015-10-23 10:30:00,82.85,82.92,82.84,82.91,8501.0,64.5181,64.5726,64.5103,64.5648,8501.0
2015-10-23 10:35:00,82.91,82.91,82.84,82.86,16746.0,64.5648,64.5648,64.5103,64.5259,16746.0
2015-10-23 10:40:00,82.88,83.0,82.86,82.99,13854.0,64.5415,64.6349,64.5259,64.6271,13854.0
2015-10-23 10:45:00,82.97,82.97,82.85,82.9,3175.0,64.6115,64.6115,64.5181,64.557,3175.0
2015-10-23 10:50:00,82.83,82.83,82.78,82.78,3257.0,64.5025,64.5025,64.4636,64.4636,3257.0
2015-10-23 10:55:00,82.8,82.81,82.72,82.81,19089.0,64.4792,64.487,64.4169,64.487,19089.0
2015-10-23 11:00:00,82.8,82.87,82.79,82.81,11704.0,64.4792,64.5337,64.4714,64.487,11704.0
2015-10-23 11:05:00,82.86,82.87,82.82,82.83,6686.0,64.5259,64.5337,64.4947,64.5025,6686.0
2015-10-23 11:10:00,82.82,82.82,82.73,82.74,18570.0,64.4947,64.4947,64.4247,64.4324,18570.0
2015-10-23 11:15:00,82.73,82.73,82.61,82.61,19461.0,64.4247,64.4247,64.3312,64.3312,19461.0
2015-10-23 11:20:00,82.62,82.69,82.62,82.66,14625.0,64.339,64.3935,64.339,64.3701,14625.0
2015-10-23 11:25:00,82.63,82.64,82.57,82.58,135364.0,64.3468,64.3546,64.3001,64.3078,135364.0
2015-10-23 11:30:00,82.61,82.61,82.55,82.57,5033.0,64.3312,64.3312,64.2845,64.3001,5033.0
2015-10-23 11:35:00,82.56,82.56,82.47,82.5,19400.0,64.2923,64.2923,64.2222,64.2455,19400.0
2015-10-23 11:40:00,82.51,82.62,82.51,82.61,7582.0,64.2533,64.339,64.2533,64.3312,7582.0
2015-10-23 11:45:00,82.59,82.64,82.58,82.6,3870.0,64.3156,64.3546,64.3078,64.3234,3870.0
2015-10-23 11:50:00,82.6,82.64,82.54,82.64,12833.0,64.3234,64.3546,64.2767,64.3546,12833.0
2015-10-23 11:55:00,82.61,82.62,82.55,82.57,3273.0,64.3312,64.339,64.2845,64.3001,3273.0
2015-10-23 12:00:00,82.58,82.61,82.53,82.6,7575.0,64.3078,64.3312,64.2689,64.3234,7575.0
2015-10-23 12:05:00,82.6,82.61,82.51,82.55,7949.0,64.3234,64.3312,64.2533,64.2845,7949.0
2015-10-23 12:10:00,82.58,82.58,82.53,82.57,2519.0,64.3078,64.3078,64.2689,64.3001,2519.0
2015-10-23 12:15:00,82.53,82.62,82.52,82.59,6406.0,64.2689,64.339,64.2611,64.3156,6406.0
2015-10-23 12:20:00,82.6,82.66,82.6,82.65,30609.0,64.3234,64.3701,64.3234,64.3624,30609.0
2015-10-23 12:25:00,82.68,82.71,82.67,82.7,10460.0,64.3857,64.4091,64.3779,64.4013,10460.0
2015-10-23 12:30:00,82.7,82.72,82.67,82.67,2576.0,64.4013,64.4169,64.3779,64.3779,2576.0
2015-10-23 12:35:00,82.67,82.68,82.65,82.66,4522.0,64.3779,64.3857,64.3624,64.3701,4522.0
2015-10-23 12:40:00,82.65,82.68,82.62,82.68,3744.0,64.3624,64.3857,64.339,64.3857,3744.0
2015-10-23 12:45:00,82.69,82.72,82.65,82.71,4934.0,64.3935,64.4169,64.3624,64.4091,4934.0
2015-10-23 12:50:00,82.69,82.71,82.66,82.67,5510.0,64.3935,64.4091,64.3701,64.3779,5510.0
2015-10-23 12:55:00,82.66,82.73,82.66,82.73,14720.0,64.3701,64.4247,64.3701,64.4247,14720.0
2015-10-23 13:00:00,82.72,82.72,82.64,82.65,10374.0,64.4169,64.4169,64.3546,64.3624,10374.0
2015-10-23 13:05:00,82.66,82.7,82.61,82.69,9706.0,64.3701,64.4013,64.3312,64.3935,9706.0
2015-10-23 13:10:00,82.66,82.71,82.66,82.71,4307.0,64.3701,64.4091,64.3701,64.4091,4307.0
2015-10-23 13:15:00,82.71,82.74,82.7,82.72,6985.0,64.4091,64.4324,64.4013,64.4169,6985.0
2015-10-23 13:20:00,82.72,82.78,82.69,82.76,11305.0,64.4169,64.4636,64.3935,64.448,11305.0
2015-10-23 13:25:00,82.76,82.82,82.76,82.78,10350.0,64.448,64.4947,64.448,64.4636,10350.0
2015-10-23 13:30:00,82.78,82.81,82.77,82.81,7718.0,64.4636,64.487,64.4558,64.487,7718.0
2015-10-23 13:35:00,82.82,82.85,82.79,82.8,9720.0,64.4947,64.5181,64.4714,64.4792,9720.0
2015-10-23 13:40:00,82.8,82.84,82.79,82.82,12938.0,64.4792,64.5103,64.4714,64.4947,12938.0
2015-10-23 13:45:00,82.82,82.87,82.82,82.87,10832.0,64.4947,64.5337,64.4947,64.5337,10832.0
2015-10-23 13:50:00,82.88,82.88,82.85,82.87,16311.0,64.5415,64.5415,64.5181,64.5337,16311.0
2015-10-23 13:55:00,82.85,82.87,82.8,82.83,12142.0,64.5181,64.5337,64.4792,64.5025,12142.0
2015-10-23 14:00:00,82.83,82.86,82.8,82.86,6288.0,64.5025,64.5259,64.4792,64.5259,6288.0
2015-10-23 14:05:00,82.87,82.88,82.84,82.85,6770.0,64.5337,64.5415,64.5103,64.5181,6770.0
2015-10-23 14:10:00,82.86,82.88,82.76,82.77,13864.0,64.5259,64.5415,64.448,64.4558,13864.0
2015-10-23 14:15:00,82.77,82.86,82.77,82.84,12734.0,64.4558,64.5259,64.4558,64.5103,12734.0
2015-10-23 14:20:00,82.85,82.91,82.84,82.91,12353.0,64.5181,64.5648,64.5103,64.5648,12353.0
2015-10-23 14:25:00,82.91,82.92,82.87,82.88,18853.0,64.5648,64.5726,64.5337,64.5415,18853.0
2015-10-23 14:30:00,82.88,82.93,82.88,82.9,4563.0,64.5415,64.5804,64.5415,64.557,4563.0
2015-10-23 14:35:00,82.92,82.98,82.91,82.98,5208.0,64.5726,64.6193,64.5648,64.6193,5208.0
2015-10-23 14:40:00,82.98,83.04,82.96,83.02,14634.0,64.6193,64.6661,64.6038,64.6505,14634.0
2015-10-23 14:45:00,83.02,83.06,83.02,83.05,15356.0,64.6505,64.6816,64.6505,64.6738,15356.0
2015-10-23 14:50:00,83.06,83.06,83.0,83.01,10384.0,64.6816,64.6816,64.6349,64.6427,10384.0
2015-10-23 14:55:00,83.0,83.02,82.99,82.99,8246.0,64.6349,64.6505,64.6271,64.6271,8246.0
2015-10-23 15:00:00,82.98,83.04,82.97,83.02,8394.0,64.6193,64.6661,64.6115,64.6505,8394.0
2015-10-23 15:05:00,83.01,83.01,82.93,82.98,14306.0,64.6427,64.6427,64.5804,64.6193,14306.0
2015-10-23 15:10:00,82.98,83.02,82.93,82.94,16953.0,64.6193,64.6505,64.5804,64.5882,16953.0
2015-10-23 15:15:00,82.95,82.99,82.95,82.96,20144.0,64.596,64.6271,64.596,64.6038,20144.0
2015-10-23 15:20:00,82.95,82.97,82.91,82.91,11992.0,64.596,64.6115,64.5648,64.5648,11992.0
2015-10-23 15:25:00,82.91,82.91,82.85,82.87,20013.0,64.5648,64.5648,64.5181,64.5337,20013.0
2015-10-23 15:30:00,82.89,82.93,82.88,82.92,8433.0,64.5493,64.5804,64.5415,64.5726,8433.0
2015-10-23 15:35:00,82.91,82.94,82.87,82.9,5143.0,64.5648,64.5882,64.5337,64.557,5143.0
2015-10-23 15:40:00,82.91,82.95,82.9,82.91,45464.0,64.5648,64.596,64.557,64.5648,45464.0
2015-10-23 15:45:00,82.93,82.99,82.93,82.95,15333.0,64.5804,64.6271,64.5804,64.596,15333.0
2015-10-23 15:50:00,82.95,82.97,82.93,82.95,13018.0,64.596,64.6115,64.5804,64.596,13018.0
2015-10-23 15:55:00,82.95,82.95,82.91,82.91,6453.0,64.596,64.596,64.5648,64.5648,6453.0
2015-10-26 09:30:00,82.83,82.86,82.74,82.78,15980.0,64.5025,64.5259,64.4324,64.4636,15980.0
2015-10-26 09:35:00,82.81,82.85,82.76,82.77,1581.0,64.487,64.5181,64.448,64.4558,1581.0
2015-10-26 09:40:00,82.7,82.7,82.7,82.7,576.0,64.4013,64.4013,64.4013,64.4013,576.0
2015-10-26 09:45:00,82.71,82.73,82.71,82.71,1000.0,64.4091,64.4247,64.4091,64.4091,1000.0
2015-10-26 09:50:00,82.63,82.63,82.58,82.62,1978.0,64.3468,64.3468,64.3078,64.339,1978.0
2015-10-26 09:55:00,82.62,82.65,82.59,82.59,3048.0,64.339,64.3624,64.3156,64.3156,3048.0
2015-10-26 10:00:00,82.58,82.61,82.53,82.53,1980.0,64.3078,64.3312,64.2689,64.2689,1980.0
2015-10-26 10:05:00,82.55,82.65,82.55,82.65,3295.0,64.2845,64.3624,64.2845,64.3624,3295.0
2015-10-26 10:10:00,82.65,82.65,82.6,82.6,6513.0,64.3624,64.3624,64.3234,64.3234,6513.0
2015-10-26 10:15:00,82.58,82.6,82.56,82.58,4154.0,64.3078,64.3234,64.2923,64.3078,4154.0
2015-10-26 10:20:00,82.6,82.63,82.57,82.57,2941.0,64.3234,64.3468,64.3001,64.3001,2941.0
2015-10-26 10:25:00,82.6,82.64,82.58,82.6,19200.0,64.3234,64.3546,64.3078,64.3234,19200.0
2015-10-26 10:30:00,82.6,82.65,82.55,82.55,6608.0,64.3234,64.3624,64.2845,64.2845,6608.0
2015-10-26 10:35:00,82.56,82.6,82.56,82.59,5368.0,64.2923,64.3234,64.2923,64.3156,5368.0
2015-10-26 10:40:00,82.62,82.62,82.56,82.57,19214.0,64.339,64.339,64.2923,64.3001,19214.0
2015-10-26 10:45:00,82.57,82.62,82.57,82.58,26546.0,64.3001,64.339,64.3001,64.3078,26546.0
2015-10-26 10:50:00,82.59,82.6,82.56,82.6,5294.0,64.3156,64.3234,64.2923,64.3234,5294.0
2015-10-26 10:55:00,82.59,82.61,82.57,82.57,7735.0,64.3156,64.3312,64.3001,64.3001,7735.0
2015-10-26 11:00:00,82.59,82.61,82.56,82.61,9319.0,64.3156,64.3312,64.2923,64.3312,9319.0
2015-10-26 11:05:00,82.61,82.62,82.58,82.58,10456.0,64.3312,64.339,64.3078,64.3078,10456.0
2015-10-26 11:10:00,82.63,82.64,82.59,82.6,8364.0,64.3468,64.3546,64.3156,64.3234,8364.0
2015-10-26 11:15:00,82.6,82.6,82.55,82.57,6381.0,64.3234,64.3234,64.2845,64.3001,6381.0
2015-10-26 11:20:00,82.56,82.56,82.52,82.54,9998.0,64.2923,64.2923,64.2611,64.2767,9998.0
2015-10-26 11:25:00,82.54,82.58,82.54,82.54,8978.0,64.2767,64.3078,64.2767,64.2767,8978.0
2015-10-26 11:30:00,82.55,82.59,82.54,82.56,4121.0,64.2845,64.3156,64.2767,64.2923,4121.0
2015-10-26 11:35:00,82.57,82.61,82.54,82.55,17377.0,64.3001,64.3312,64.2767,64.2845,17377.0
2015-10-26 11:40:00,82.55,82.6,82.54,82.59,1505.0,64.2845,64.3234,64.2767,64.3156,1505.0
2015-10-26 11:45:00,82.58,82.61,82.54,82.54,10739.0,64.3078,64.3312,64.2767,64.2767,10739.0
2015-10-26 11:50:00,82.55,82.56,82.54,82.55,7842.0,64.2845,64.2923,64.2767,64.2845,7842.0
2015-10-26 11:55:00,82.57,82.57,82.54,82.54,6680.0,64.3001,64.3001,64.2767,64.2767,6680.0
2015-10-26 12:00:00,82.55,82.58,82.48,82.49,10961.0,64.2845,64.3078,64.23,64.2378,10961.0
2015-10-26 12:05:00,82.5,82.53,82.47,82.5,18833.0,64.2455,64.2689,64.2222,64.2455,18833.0
2015-10-26 12:10:00,82.48,82.52,82.48,82.51,4967.0,64.23,64.2611,64.23,64.2533,4967.0
2015-10-26 12:15:00,82.52,82.52,82.49,82.51,3149.0,64.2611,64.2611,64.2378,64.2533,3149.0
2015-10-26 12:20:00,82.51,82.56,82.51,82.56,8457.0,64.2533,64.2923,64.2533,64.2923,8457.0
2015-10-26 12:25:00,82.56,82.6,82.55,82.59,6014.0,64.2923,64.3234,64.2845,64.3156,6014.0
2015-10-26 12:30:00,82.59,82.6,82.56,82.57,3908.0,64.3156,64.3234,64.2923,64.3001,3908.0
2015-10-26 12:35:00,82.56,82.58,82.55,82.55,5239.0,64.2923,64.3078,64.2845,64.2845,5239.0
2015-10-26 12:40:00,82.56,82.63,82.56,82.63,6003.0,64.2923,64.3468,64.2923,64.3468,6003.0
2015-10-26 12:45:00,82.63,82.7,82.6,82.7,3591.0,64.3468,64.4013,64.3234,64.4013,3591.0
2015-10-26 12:50:00,82.69,82.7,82.67,82.69,4313.0,64.3935,64.4013,64.3779,64.3935,4313.0
2015-10-26 12:55:00,82.69,82.69,82.65,82.67,12397.0,64.3935,64.3935,64.3624,64.3779,12397.0
2015-10-26 13:00:00,82.63,82.64,82.62,82.62,20760.0,64.3468,64.3546,64.339,64.339,20760.0
2015-10-26 13:05:00,82.62,82.66,82.61,82.62,56386.0,64.339,64.3701,64.3312,64.339,56386.0
2015-10-26 13:10:00,82.63,82.63,82.58,82.59,4857.0,64.3468,64.3468,64.3078,64.3156,4857.0
2015-10-26 13:15:00,82.59,82.64,82.59,82.62,9763.0,64.3156,64.3546,64.3156,64.339,9763.0
2015-10-26 13:20:00,82.61,82.62,82.59,82.59,7210.0,64.3312,64.339,64.3156,64.3156,7210.0
2015-10-26 13:25:00,82.62,82.65,82.62,82.65,20401.0,64.339,64.3624,64.339,64.3624,20401.0
2015-10-26 13:30:00,82.64,82.71,82.64,82.7,14982.0,64.3546,64.4091,64.3546,64.4013,14982.0
2015-10-26 13:35:00,82.69,82.72,82.67,82.67,2548.0,64.3935,64.4169,64.3779,64.3779,2548.0
2015-10-26 13:40:00,82.68,82.69,82.67,82.68,10916.0,64.3857,64.3935,64.3779,64.3857,10916.0
2015-10-26 13:45:00,82.69,82.69,82.65,82.65,9450.0,64.3935,64.3935,64.3624,64.3624,9450.0
2015-10-26 13:50:00,82.66,82.66,82.61,82.64,3065.0,64.3701,64.3701,64.3312,64.3546,3065.0
2015-10-26 13:55:00,82.62,82.63,82.58,82.58,6240.0,64.339,64.3468,64.3078,64.3078,6240.0
2015-10-26 14:00:00,82.58,82.63,82.58,82.62,4505.0,64.3078,64.3468,64.3078,64.339,4505.0
2015-10-26 14:05:00,82.64,82.68,82.63,82.66,53745.0,64.3546,64.3857,64.3468,64.3701,53745.0
2015-10-26 14:10:00,82.65,82.66,82.56,82.56,7285.0,64.3624,64.3701,64.2923,64.2923,7285.0
2015-10-26 14:15:00,82.56,82.57,82.55,82.55,6823.0,64.2923,64.3001,64.2845,64.2845,6823.0
2015-10-26 14:20:00,82.55,82.57,82.52,82.57,14949.0,64.2845,64.3001,64.2611,64.3001,14949.0
2015-10-26 14:25:00,82.57,82.57,82.51,82.52,3857.0,64.3001,64.3001,64.2533,64.2611,3857.0
2015-10-26 14:30:00,82.53,82.54,82.51,82.54,8896.0,64.2689,64.2767,64.2533,64.2767,8896.0
2015-10-26 14:35:00,82.54,82.54,82.51,82.52,2020.0,64.2767,64.2767,64.2533,64.2611,2020.0
2015-10-26 14:40:00,82.5,82.52,82.49,82.51,10103.0,64.2455,64.2611,64.2378,64.2533,10103.0
2015-10-26 14:45:00,82.53,82.62,82.53,82.57,13626.0,64.2689,64.339,64.2689,64.3001,13626.0
2015-10-26 14:50:00,82.56,82.61,82.55,82.55,62694.0,64.2923,64.3312,64.2845,64.2845,62694.0
2015-10-26 14:55:00,82.56,82.59,82.54,82.59,14580.0,64.2923,64.3156,64.2767,64.3156,14580.0
2015-10-26 15:00:00,82.59,82.63,82.57,82.62,17095.0,64.3156,64.3468,64.3001,64.339,17095.0
2015-10-26 15:05:00,82.61,82.64,82.61,82.64,6570.0,64.3312,64.3546,64.3312,64.3546,6570.0
2015-10-26 15:10:00,82.64,82.64,82.59,82.6,12639.0,64.3546,64.3546,64.3156,64.3234,12639.0
2015-10-26 15:15:00,82.6,82.61,82.58,82.61,6606.0,64.3234,64.3312,64.3078,64.3312,6606.0
2015-10-26 15:20:00,82.6,82.61,82.57,82.58,5064.0,64.3234,64.3312,64.3001,64.3078,5064.0
2015-10-26 15:25:00,82.58,82.61,82.56,82.6,5270.0,64.3078,64.3312,64.2923,64.3234,5270.0
2015-10-26 15:30:00,82.6,82.63,82.58,82.58,3618.0,64.3234,64.3468,64.3078,64.3078,3618.0
2015-10-26 15:35:00,82.57,82.57,82.55,82.56,10204.0,64.3001,64.3001,64.2845,64.2923,10204.0
2015-10-26 15:40:00,82.55,82.58,82.54,82.56,3647.0,64.2845,64.3078,64.2767,64.2923,3647.0
2015-10-26 15:45:00,82.58,82.6,82.58,82.58,4138.0,64.3078,64.3234,64.3078,64.3078,4138.0
2015-10-26 15:50:00,82.57,82.6,82.57,82.59,29887.0,64.3001,64.3234,64.3001,64.3156,29887.0
2015-10-26 15:55:00,82.6,82.65,82.59,82.6,13219.0,64.3234,64.3624,64.3156,64.3234,13219.0
2015-10-27 09:30:00,82.38,82.38,82.23,82.23,23628.0,64.1521,64.1521,64.0353,64.0353,23628.0
2015-10-27 09:35:00,82.2,82.22,82.19,82.22,5210.0,64.0119,64.0275,64.0041,64.0275,5210.0
2015-10-27 09:40:00,82.27,82.29,82.2,82.29,7344.0,64.0664,64.082,64.0119,64.082,7344.0
2015-10-27 09:45:00,82.22,82.3,82.22,82.29,3344.0,64.0275,64.0898,64.0275,64.082,3344.0
2015-10-27 09:50:00,82.33,82.37,82.32,82.36,2333.0,64.1132,64.1443,64.1054,64.1365,2333.0
2015-10-27 09:55:00,82.38,82.42,82.37,82.42,2025.0,64.1521,64.1832,64.1443,64.1832,2025.0
2015-10-27 10:00:00,82.4,82.43,82.37,82.41,3231.0,64.1677,64.191,64.1443,64.1755,3231.0
2015-10-27 10:05:00,82.42,82.46,82.4,82.46,5430.0,64.1832,64.2144,64.1677,64.2144,5430.0
2015-10-27 10:10:00,82.47,82.47,82.36,82.37,5135.0,64.2222,64.2222,64.1365,64.1443,5135.0
2015-10-27 10:15:00,82.36,82.37,82.29,82.29,3703.0,64.1365,64.1443,64.082,64.082,3703.0
2015-10-27 10:20:00,82.29,82.29,82.18,82.22,3060.0,64.082,64.082,63.9963,64.0275,3060.0
2015-10-27 10:25:00,82.23,82.27,82.2,82.25,4276.0,64.0353,64.0664,64.0119,64.0509,4276.0
2015-10-27 10:30:00,82.24,82.26,82.21,82.22,3965.0,64.0431,64.0586,64.0197,64.0275,3965.0
2015-10-27 10:35:00,82.22,82.25,82.21,82.24,7700.0,64.0275,64.0509,64.0197,64.0431,7700.0
2015-10-27 10:40:00,82.23,82.33,82.22,82.32,6062.0,64.0353,64.1132,64.0275,64.1054,6062.0
2015-10-27 10:45:00,82.32,82.38,82.32,82.36,12987.0,64.1054,64.1521,64.1054,64.1365,12987.0
2015-10-27 10:50:00,82.38,82.39,82.35,82.35,1140.0,64.1521,64.1599,64.1287,64.1287,1140.0
2015-10-27 10:55:00,82.35,82.4,82.33,82.38,3477.0,64.1287,64.1677,64.1132,64.1521,3477.0
2015-10-27 11:00:00,82.36,82.51,82.35,82.5,18471.0,64.1365,64.2533,64.1287,64.2455,18471.0
2015-10-27 11:05:00,82.49,82.52,82.44,82.44,5721.0,64.2378,64.2611,64.1988,64.1988,5721.0
2015-10-27 11:10:00,82.44,82.47,82.43,82.43,4790.0,64.1988,64.2222,64.191,64.191,4790.0
2015-10-27 11:15:00,82.43,82.43,82.39,82.39,3129.0,64.191,64.191,64.1599,64.1599,3129.0
2015-10-27 11:20:00,82.41,82.43,82.36,82.41,13391.0,64.1755,64.191,64.1365,64.1755,13391.0
2015-10-27 11:25:00,82.41,82.41,82.35,82.35,2336.0,64.1755,64.1755,64.1287,64.1287,2336.0
2015-10-27 11:30:00,82.36,82.41,82.36,82.36,3961.0,64.1365,64.1755,64.1365,64.1365,3961.0
2015-10-27 11:35:00,82.36,82.38,82.33,82.34,3046.0,64.1365,64.1521,64.1132,64.1209,3046.0
2015-10-27 11:40:00,82.34,82.42,82.33,82.39,5317.0,64.1209,64.1832,64.1132,64.1599,5317.0
2015-10-27 11:45:00,82.41,82.44,82.41,82.44,4596.0,64.1755,64.1988,64.1755,64.1988,4596.0
2015-10-27 11:50:00,82.4,82.41,82.27,82.27,7757.0,64.1677,64.1755,64.0664,64.0664,7757.0
2015-10-27 11:55:00,82.26,82.28,82.2,82.23,1234.0,64.0586,64.0742,64.0119,64.0353,1234.0
2015-10-27 12:00:00,82.24,82.24,82.19,82.2,2508.0,64.0431,64.0431,64.0041,64.0119,2508.0
2015-10-27 12:05:00,82.19,82.22,82.16,82.2,5978.0,64.0041,64.0275,63.9808,64.0119,5978.0
2015-10-27 12:10:00,82.19,82.2,82.17,82.19,10131.0,64.0041,64.0119,63.9886,64.0041,10131.0
2015-10-27 12:15:00,82.16,82.23,82.16,82.21,6670.0,63.9808,64.0353,63.9808,64.0197,6670.0
2015-10-27 12:20:00,82.22,82.26,82.22,82.26,6067.0,64.0275,64.0586,64.0275,64.0586,6067.0
2015-10-27 12:25:00,82.26,82.27,82.23,82.23,4382.0,64.0586,64.0664,64.0353,64.0353,4382.0
2015-10-27 12:30:00,82.23,82.25,82.21,82.21,6237.0,64.0353,64.0509,64.0197,64.0197,6237.0
2015-10-27 12:35:00,82.2,82.29,82.19,82.28,14268.0,64.0119,64.082,64.0041,64.0742,14268.0
2015-10-27 12:40:00,82.27,82.29,82.22,82.29,6654.0,64.0664,64.082,64.0275,64.082,6654.0
2015-10-27 12:45:00,82.31,82.31,82.28,82.3,3318.0,64.0976,64.0976,64.0742,64.0898,3318.0
2015-10-27 12:50:00,82.3,82.3,82.26,82.28,5841.0,64.0898,64.0898,64.0586,64.0742,5841.0
2015-10-27 12:55:00,82.27,82.27,82.19,82.2,5170.0,64.0664,64.0664,64.0041,64.0119,5170.0
2015-10-27 13:00:00,82.18,82.18,82.09,82.11,5645.0,63.9963,63.9963,63.9263,63.9418,5645.0
2015-10-27 13:05:00,82.09,82.12,82.07,82.11,3682.0,63.9263,63.9496,63.9107,63.9418,3682.0
2015-10-27 13:10:00,82.13,82.13,82.11,82.13,6042.0,63.9574,63.9574,63.9418,63.9574,6042.0
2015-10-27 13:15:00,82.13,82.14,82.12,82.13,9223.0,63.9574,63.9652,63.9496,63.9574,9223.0
2015-10-27 13:20:00,82.12,82.13,82.1,82.12,13399.0,63.9496,63.9574,63.9341,63.9496,13399.0
2015-10-27 13:25:00,82.11,82.12,82.08,82.12,4750.0,63.9418,63.9496,63.9185,63.9496,4750.0
2015-10-27 13:30:00,82.11,82.18,82.11,82.17,27489.0,63.9418,63.9963,63.9418,63.9886,27489.0
2015-10-27 13:35:00,82.18,82.19,82.16,82.16,843.0,63.9963,64.0041,63.9808,63.9808,843.0
2015-10-27 13:40:00,82.17,82.19,82.14,82.16,40363.0,63.9886,64.0041,63.9652,63.9808,40363.0
2015-10-27 13:45:00,82.15,82.18,82.11,82.12,21003.0,63.973,63.9963,63.9418,63.9496,21003.0
2015-10-27 13:50:00,82.12,82.12,82.05,82.07,19689.0,63.9496,63.9496,63.8951,63.9107,19689.0
2015-10-27 13:55:00,82.07,82.11,82.07,82.1,9266.0,63.9107,63.9418,63.9107,63.9341,9266.0
2015-10-27 14:00:00,82.1,82.19,82.09,82.17,18389.0,63.9341,64.0041,63.9263,63.9886,18389.0
2015-10-27 14:05:00,82.19,82.2,82.17,82.18,5872.0,64.0041,64.0119,63.9886,63.9963,5872.0
2015-10-27 14:10:00,82.2,82.2,82.14,82.16,10037.0,64.0119,64.0119,63.9652,63.9808,10037.0
2015-10-27 14:15:00,82.17,82.18,82.1,82.1,8466.0,63.9886,63.9963,63.9341,63.9341,8466.0
2015-10-27 14:20:00,82.1,82.13,82.07,82.13,4644.0,63.9341,63.9574,63.9107,63.9574,4644.0
2015-10-27 14:25:00,82.12,82.17,82.12,82.16,4360.0,63.9496,63.9886,63.9496,63.9808,4360.0
2015-10-27 14:30:00,82.17,82.17,82.14,82.14,3512.0,63.9886,63.9886,63.9652,63.9652,3512.0
2015-10-27 14:35:00,82.16,82.23,82.15,82.23,4500.0,63.9808,64.0353,63.973,64.0353,4500.0
2015-10-27 14:40:00,82.2,82.2,82.16,82.17,3786.0,64.0119,64.0119,63.9808,63.9886,3786.0
2015-10-27 14:45:00,82.16,82.16,82.11,82.13,7868.0,63.9808,63.9808,63.9418,63.9574,7868.0
2015-10-27 14:50:00,82.13,82.15,82.12,82.15,2455.0,63.9574,63.973,63.9496,63.973,2455.0
2015-10-27 14:55:00,82.16,82.18,82.14,82.14,2826.0,63.9808,63.9963,63.9652,63.9652,2826.0
2015-10-27 15:00:00,82.13,82.2,82.13,82.17,12538.0,63.9574,64.0119,63.9574,63.9886,12538.0
2015-10-27 15:05:00,82.18,82.2,82.17,82.19,28416.0,63.9963,64.0119,63.9886,64.0041,28416.0
2015-10-27 15:10:00,82.2,82.26,82.19,82.25,7350.0,64.0119,64.0586,64.0041,64.0509,7350.0
2015-10-27 15:15:00,82.25,82.25,82.21,82.22,7793.0,64.0509,64.0509,64.0197,64.0275,7793.0
2015-10-27 15:20:00,82.2,82.31,82.2,82.29,16083.0,64.0119,64.0976,64.0119,64.082,16083.0
2015-10-27 15:25:00,82.28,82.31,82.27,82.27,155192.0,64.0742,64.0976,64.0664,64.0664,155192.0
2015-10-27 15:30:00,82.28,82.31,82.24,82.29,9223.0,64.0742,64.0976,64.0431,64.082,9223.0
2015-10-27 15:35:00,82.3,82.31,82.23,82.24,7665.0,64.0898,64.0976,64.0353,64.0431,7665.0
2015-10-27 15:40:00,82.24,82.33,82.24,82.3,25002.0,64.0431,64.1132,64.0431,64.0898,25002.0
2015-10-27 15:45:00,82.28,82.29,82.26,82.29,6865.0,64.0742,64.082,64.0586,64.082,6865.0
2015-10-27 15:50:00,82.29,82.29,82.24,82.28,7085.0,64.082,64.082,64.0431,64.0742,7085.0
2015-10-27 15:55:00,82.29,82.33,82.28,82.33,10981.0,64.082,64.1132,64.0742,64.1132,10981.0
2015-10-28 09:30:00,82.46,82.63,82.28,82.47,6726.0,64.2144,64.3468,64.0742,64.2222,6726.0
2015-10-28 09:35:00,82.49,82.51,82.46,82.51,4161.0,64.2378,64.2533,64.2144,64.2533,4161.0
2015-10-28 09:40:00,82.51,82.51,82.49,82.5,7896.0,64.2533,64.2533,64.2378,64.2455,7896.0
2015-10-28 09:45:00,82.48,82.5,82.44,82.49,2075.0,64.23,64.2455,64.1988,64.2378,2075.0
2015-10-28 09:50:00,82.5,82.56,82.5,82.56,4177.0,64.2455,64.2923,64.2455,64.2923,4177.0
2015-10-28 09:55:00,82.6,82.69,82.59,82.67,4385.0,64.3234,64.3935,64.3156,64.3779,4385.0
2015-10-28 10:00:00,82.72,82.74,82.71,82.73,3483.0,64.4169,64.4324,64.4091,64.4247,3483.0
2015-10-28 10:05:00,82.75,82.78,82.73,82.74,6402.0,64.4402,64.4636,64.4247,64.4324,6402.0
2015-10-28 10:10:00,82.76,82.78,82.74,82.74,4266.0,64.448,64.4636,64.4324,64.4324,4266.0
2015-10-28 10:15:00,82.76,82.78,82.73,82.73,9562.0,64.448,64.4636,64.4247,64.4247,9562.0
2015-10-28 10:20:00,82.74,82.77,82.74,82.74,1907.0,64.4324,64.4558,64.4324,64.4324,1907.0
2015-10-28 10:25:00,82.75,82.75,82.7,82.71,4283.0,64.4402,64.4402,64.4013,64.4091,4283.0
2015-10-28 10:30:00,82.72,82.8,82.72,82.76,6079.0,64.4169,64.4792,64.4169,64.448,6079.0
2015-10-28 10:35:00,82.76,82.8,82.75,82.8,1682.0,64.448,64.4792,64.4402,64.4792,1682.0
2015-10-28 10:40:00,82.82,82.93,82.82,82.91,7488.0,64.4947,64.5804,64.4947,64.5648,7488.0
2015-10-28 10:45:00,82.89,82.96,82.89,82.93,17300.0,64.5493,64.6038,64.5493,64.5804,17300.0
2015-10-28 10:50:00,82.93,82.95,82.9,82.91,5646.0,64.5804,64.596,64.557,64.5648,5646.0
2015-10-28 10:55:00,82.91,82.94,82.91,82.94,3215.0,64.5648,64.5882,64.5648,64.5882,3215.0
2015-10-28 11:00:00,83.0,83.02,82.98,83.0,7980.0,64.6349,64.6505,64.6193,64.6349,7980.0
2015-10-28 11:05:00,82.99,82.99,82.93,82.93,4819.0,64.6271,64.6271,64.5804,64.5804,4819.0
2015-10-28 11:10:00,82.95,82.98,82.94,82.94,5030.0,64.596,64.6193,64.5882,64.5882,5030.0
2015-10-28 11:15:00,82.94,82.94,82.9,82.91,2204.0,64.5882,64.5882,64.557,64.5648,2204.0
2015-10-28 11:20:00,82.91,82.91,82.88,82.89,4284.0,64.5648,64.5648,64.5415,64.5493,4284.0
2015-10-28 11:25:00,82.9,82.95,82.9,82.95,5701.0,64.557,64.596,64.557,64.596,5701.0
2015-10-28 11:30:00,82.97,82.97,82.92,82.92,4265.0,64.6115,64.6115,64.5726,64.5726,4265.0
2015-10-28 11:35:00,82.92,82.96,82.92,82.94,2324.0,64.5726,64.6038,64.5726,64.5882,2324.0
2015-10-28 11:40:00,82.92,82.96,82.92,82.94,3290.0,64.5726,64.6038,64.5726,64.5882,3290.0
2015-10-28 11:45:00,82.95,82.95,82.92,82.94,2979.0,64.596,64.596,64.5726,64.5882,2979.0
2015-10-28 11:50:00,82.94,82.95,82.92,82.94,1281.0,64.5882,64.596,64.5726,64.5882,1281.0
2015-10-28 11:55:00,82.94,83.04,82.92,83.02,9784.0,64.5882,64.6661,64.5726,64.6505,9784.0
2015-10-28 12:00:00,83.01,83.02,82.98,82.98,4200.0,64.6427,64.6505,64.6193,64.6193,4200.0
2015-10-28 12:05:00,82.99,83.0,82.96,82.98,3512.0,64.6271,64.6349,64.6038,64.6193,3512.0
2015-10-28 12:10:00,82.98,83.05,82.98,83.04,8478.0,64.6193,64.6738,64.6193,64.6661,8478.0
2015-10-28 12:15:00,83.03,83.03,83.0,83.0,2169.0,64.6583,64.6583,64.6349,64.6349,2169.0
2015-10-28 12:20:00,83.0,83.0,82.98,82.98,8360.0,64.6349,64.6349,64.6193,64.6193,8360.0
2015-10-28 12:25:00,82.98,82.98,82.96,82.96,15281.0,64.6193,64.6193,64.6038,64.6038,15281.0
2015-10-28 12:30:00,82.97,82.97,82.92,82.93,16215.0,64.6115,64.6115,64.5726,64.5804,16215.0
2015-10-28 12:35:00,82.93,82.95,82.91,82.91,14128.0,64.5804,64.596,64.5648,64.5648,14128.0
2015-10-28 12:40:00,82.92,82.93,82.86,82.88,16316.0,64.5726,64.5804,64.5259,64.5415,16316.0
2015-10-28 12:45:00,82.86,82.87,82.85,82.87,15122.0,64.5259,64.5337,64.5181,64.5337,15122.0
2015-10-28 12:50:00,82.88,82.91,82.88,82.89,16248.0,64.5415,64.5648,64.5415,64.5493,16248.0
2015-10-28 12:55:00,82.89,82.93,82.89,82.9,14469.0,64.5493,64.5804,64.5493,64.557,14469.0
2015-10-28 13:00:00,82.89,82.92,82.88,82.91,23729.0,64.5493,64.5726,64.5415,64.5648,23729.0
2015-10-28 13:05:00,82.92,82.93,82.89,82.9,19237.0,64.5726,64.5804,64.5493,64.557,19237.0
2015-10-28 13:10:00,82.9,82.92,82.89,82.9,23409.0,64.557,64.5726,64.5493,64.557,23409.0
2015-10-28 13:15:00,82.9,82.92,82.89,82.91,22770.0,64.557,64.5726,64.5493,64.5648,22770.0
2015-10-28 13:20:00,82.92,82.92,82.88,82.89,21896.0,64.5726,64.5726,64.5415,64.5493,21896.0
2015-10-28 13:25:00,82.88,82.9,82.87,82.88,33326.0,64.5415,64.557,64.5337,64.5415,33326.0
2015-10-28 13:30:00,82.88,82.89,82.86,82.87,18351.0,64.5415,64.5493,64.5259,64.5337,18351.0
2015-10-28 13:35:00,82.87,82.91,82.86,82.91,15495.0,64.5337,64.5648,64.5259,64.5648,15495.0
2015-10-28 13:40:00,82.93,82.97,82.93,82.96,5799.0,64.5804,64.6115,64.5804,64.6038,5799.0
2015-10-28 13:45:00,82.97,83.01,82.96,82.96,8521.0,64.6115,64.6427,64.6038,64.6038,8521.0
2015-10-28 13:50:00,82.96,82.97,82.89,82.97,195938.0,64.6038,64.6115,64.5493,64.6115,195938.0
2015-10-28 13:55:00,82.96,83.15,82.96,83.15,29575.0,64.6038,64.7517,64.6038,64.7517,29575.0
2015-10-28 14:00:00,83.1,83.1,82.54,82.63,30492.0,64.7128,64.7128,64.2767,64.3468,30492.0
2015-10-28 14:05:00,82.65,82.71,82.55,82.69,14885.0,64.3624,64.4091,64.2845,64.3935,14885.0
2015-10-28 14:10:00,82.68,82.69,82.33,82.43,35314.0,64.3857,64.3935,64.1132,64.191,35314.0
2015-10-28 14:15:00,82.38,82.49,82.34,82.45,7384.0,64.1521,64.2378,64.1209,64.2066,7384.0
2015-10-28 14:20:00,82.47,82.64,82.44,82.59,29581.0,64.2222,64.3546,64.1988,64.3156,29581.0
2015-10-28 14:25:00,82.59,82.74,82.59,82.69,26722.0,64.3156,64.4324,64.3156,64.3935,26722.0
2015-10-28 14:30:00,82.69,82.69,82.47,82.49,9166.0,64.3935,64.3935,64.2222,64.2378,9166.0
2015-10-28 14:35:00,82.45,82.63,82.44,82.63,13320.0,64.2066,64.3468,64.1988,64.3468,13320.0
2015-10-28 14:40:00,82.65,82.71,82.59,82.6,20397.0,64.3624,64.4091,64.3156,64.3234,20397.0
2015-10-28 14:45:00,82.6,82.74,82.6,82.67,44345.0,64.3234,64.4324,64.3234,64.3779,44345.0
2015-10-28 14:50:00,82.68,82.86,82.64,82.83,29628.0,64.3857,64.5259,64.3546,64.5025,29628.0
2015-10-28 14:55:00,82.83,82.87,82.76,82.83,23770.0,64.5025,64.5337,64.448,64.5025,23770.0
2015-10-28 15:00:00,82.84,82.98,82.79,82.94,22216.0,64.5103,64.6193,64.4714,64.5882,22216.0
2015-10-28 15:05:00,82.95,83.11,82.94,83.04,23527.0,64.596,64.7206,64.5882,64.6661,23527.0
2015-10-28 15:10:00,83.03,83.05,82.97,83.01,11313.0,64.6583,64.6738,64.6115,64.6427,11313.0
2015-10-28 15:15:00,83.04,83.07,82.97,82.97,20037.0,64.6661,64.6894,64.6115,64.6115,20037.0
2015-10-28 15:20:00,82.97,82.97,82.91,82.96,21033.0,64.6115,64.6115,64.5648,64.6038,21033.0
2015-10-28 15:25:00,82.96,83.09,82.96,83.09,17382.0,64.6038,64.705,64.6038,64.705,17382.0
2015-10-28 15:30:00,83.1,83.21,83.07,83.08,30142.0,64.7128,64.7984,64.6894,64.6972,30142.0
2015-10-28 15:35:00,83.07,83.24,83.07,83.21,25508.0,64.6894,64.8218,64.6894,64.7984,25508.0
2015-10-28 15:40:00,83.2,83.32,83.18,83.3,16978.0,64.7907,64.8841,64.7751,64.8685,16978.0
2015-10-28 15:45:00,83.29,83.37,83.29,83.32,19531.0,64.8607,64.923,64.8607,64.8841,19531.0
2015-10-28 15:50:00,83.32,83.33,83.26,83.33,9876.0,64.8841,64.8919,64.8374,64.8919,9876.0
2015-10-28 15:55:00,83.35,83.41,83.34,83.4,8217.0,64.9075,64.9542,64.8997,64.9464,8217.0
2015-10-29 09:30:00,83.08,83.08,83.05,83.05,13064.0,64.6972,64.6972,64.6738,64.6738,13064.0
2015-10-29 09:35:00,83.14,83.2,83.14,83.18,2331.0,64.7439,64.7907,64.7439,64.7751,2331.0
2015-10-29 09:40:00,83.2,83.25,83.12,83.25,3828.0,64.7907,64.8296,64.7284,64.8296,3828.0
2015-10-29 09:45:00,83.25,83.29,83.19,83.27,3817.0,64.8296,64.8607,64.7829,64.8452,3817.0
2015-10-29 09:50:00,83.27,83.28,83.2,83.21,4500.0,64.8452,64.853,64.7907,64.7984,4500.0
2015-10-29 09:55:00,83.2,83.25,83.19,83.19,6885.0,64.7907,64.8296,64.7829,64.7829,6885.0
2015-10-29 10:00:00,83.17,83.25,83.12,83.24,13816.0,64.7673,64.8296,64.7284,64.8218,13816.0
2015-10-29 10:05:00,83.25,83.31,83.25,83.28,4855.0,64.8296,64.8763,64.8296,64.853,4855.0
2015-10-29 10:10:00,83.3,83.33,83.25,83.25,16362.0,64.8685,64.8919,64.8296,64.8296,16362.0
2015-10-29 10:15:00,83.24,83.25,83.15,83.15,5322.0,64.8218,64.8296,64.7517,64.7517,5322.0
2015-10-29 10:20:00,83.2,83.2,83.06,83.09,8550.0,64.7907,64.7907,64.6816,64.705,8550.0
2015-10-29 10:25:00,83.09,83.13,83.02,83.03,7452.0,64.705,64.7361,64.6505,64.6583,7452.0
2015-10-29 10:30:00,83.04,83.08,83.03,83.05,4290.0,64.6661,64.6972,64.6583,64.6738,4290.0
2015-10-29 10:35:00,83.06,83.08,82.98,82.99,6882.0,64.6816,64.6972,64.6193,64.6271,6882.0
2015-10-29 10:40:00,83.0,83.1,83.0,83.09,7688.0,64.6349,64.7128,64.6349,64.705,7688.0
2015-10-29 10:45:00,83.07,83.08,83.03,83.03,2366.0,64.6894,64.6972,64.6583,64.6583,2366.0
2015-10-29 10:50:00,82.91,82.96,82.9,82.96,2785.0,64.5648,64.6038,64.557,64.6038,2785.0
2015-10-29 10:55:00,82.95,83.03,82.95,83.0,11367.0,64.596,64.6583,64.596,64.6349,11367.0
2015-10-29 11:00:00,82.95,83.02,82.93,82.96,11358.0,64.596,64.6505,64.5804,64.6038,11358.0
2015-10-29 11:05:00,82.98,83.02,82.97,83.02,2100.0,64.6193,64.6505,64.6115,64.6505,2100.0
2015-10-29 11:10:00,83.05,83.06,83.03,83.03,1027.0,64.6738,64.6816,64.6583,64.6583,1027.0
2015-10-29 11:15:00,83.02,83.04,82.99,83.03,4533.0,64.6505,64.6661,64.6271,64.6583,4533.0
2015-10-29 11:20:00,83.04,83.04,82.99,82.99,1099.0,64.6661,64.6661,64.6271,64.6271,1099.0
2015-10-29 11:25:00,82.98,83.06,82.94,83.06,12221.0,64.6193,64.6816,64.5882,64.6816,12221.0
2015-10-29 11:30:00,83.04,83.12,83.04,83.12,1954.0,64.6661,64.7284,64.6661,64.7284,1954.0
2015-10-29 11:35:00,83.12,83.14,83.1,83.14,14768.0,64.7284,64.7439,64.7128,64.7439,14768.0
2015-10-29 11:40:00,83.11,83.13,83.1,83.12,4809.0,64.7206,64.7361,64.7128,64.7284,4809.0
2015-10-29 11:45:00,83.14,83.16,83.11,83.12,2746.0,64.7439,64.7595,64.7206,64.7284,2746.0
2015-10-29 11:50:00,83.11,83.15,83.1,83.12,5004.0,64.7206,64.7517,64.7128,64.7284,5004.0
2015-10-29 11:55:00,83.12,83.15,83.11,83.15,1360.0,64.7284,64.7517,64.7206,64.7517,1360.0
2015-10-29 12:00:00,83.15,83.17,83.12,83.12,8847.0,64.7517,64.7673,64.7284,64.7284,8847.0
2015-10-29 12:05:00,83.11,83.11,83.04,83.05,8839.0,64.7206,64.7206,64.6661,64.6738,8839.0
2015-10-29 12:10:00,83.08,83.13,83.07,83.13,3341.0,64.6972,64.7361,64.6894,64.7361,3341.0
2015-10-29 12:15:00,83.12,83.14,83.12,83.13,1358.0,64.7284,64.7439,64.7284,64.7361,1358.0
2015-10-29 12:20:00,83.16,83.19,83.15,83.17,4845.0,64.7595,64.7829,64.7517,64.7673,4845.0
2015-10-29 12:25:00,83.16,83.21,83.15,83.21,13338.0,64.7595,64.7984,64.7517,64.7984,13338.0
2015-10-29 12:30:00,83.22,83.23,83.16,83.19,4189.0,64.8062,64.814,64.7595,64.7829,4189.0
2015-10-29 12:35:00,83.2,83.21,83.18,83.18,6502.0,64.7907,64.7984,64.7751,64.7751,6502.0
2015-10-29 12:40:00,83.17,83.19,83.16,83.19,2631.0,64.7673,64.7829,64.7595,64.7829,2631.0
2015-10-29 12:45:00,83.19,83.21,83.17,83.17,4218.0,64.7829,64.7984,64.7673,64.7673,4218.0
2015-10-29 12:50:00,83.17,83.17,83.08,83.09,12057.0,64.7673,64.7673,64.6972,64.705,12057.0
2015-10-29 12:55:00,83.11,83.11,83.06,83.1,3175.0,64.7206,64.7206,64.6816,64.7128,3175.0
2015-10-29 13:00:00,83.09,83.14,83.09,83.13,2884.0,64.705,64.7439,64.705,64.7361,2884.0
2015-10-29 13:05:00,83.14,83.19,83.13,83.18,12335.0,64.7439,64.7829,64.7361,64.7751,12335.0
2015-10-29 13:10:00,83.18,83.2,83.16,83.18,10729.0,64.7751,64.7907,64.7595,64.7751,10729.0
2015-10-29 13:15:00,83.19,83.22,83.19,83.21,7199.0,64.7829,64.8062,64.7829,64.7984,7199.0
2015-10-29 13:20:00,83.19,83.21,83.17,83.17,2243.0,64.7829,64.7984,64.7673,64.7673,2243.0
2015-10-29 13:25:00,83.18,83.19,83.13,83.13,2462.0,64.7751,64.7829,64.7361,64.7361,2462.0
2015-10-29 13:30:00,83.14,83.16,83.09,83.09,5007.0,64.7439,64.7595,64.705,64.705,5007.0
2015-10-29 13:35:00,83.07,83.08,83.03,83.03,2920.0,64.6894,64.6972,64.6583,64.6583,2920.0
2015-10-29 13:40:00,83.03,83.05,83.01,83.02,7366.0,64.6583,64.6738,64.6427,64.6505,7366.0
2015-10-29 13:45:00,83.02,83.05,83.0,83.02,22336.0,64.6505,64.6738,64.6349,64.6505,22336.0
2015-10-29 13:50:00,83.0,83.0,82.97,82.99,4664.0,64.6349,64.6349,64.6115,64.6271,4664.0
2015-10-29 13:55:00,82.99,82.99,82.96,82.97,2700.0,64.6271,64.6271,64.6038,64.6115,2700.0
2015-10-29 14:00:00,82.95,83.03,82.95,83.03,9190.0,64.596,64.6583,64.596,64.6583,9190.0
2015-10-29 14:05:00,83.04,83.06,83.02,83.03,24414.0,64.6661,64.6816,64.6505,64.6583,24414.0
2015-10-29 14:10:00,83.02,83.04,82.99,83.03,20295.0,64.6505,64.6661,64.6271,64.6583,20295.0
2015-10-29 14:15:00,83.04,83.06,83.01,83.02,12416.0,64.6661,64.6816,64.6427,64.6505,12416.0
2015-10-29 14:20:00,83.03,83.12,83.02,83.1,4454.0,64.6583,64.7284,64.6505,64.7128,4454.0
2015-10-29 14:25:00,83.1,83.12,83.08,83.08,4527.0,64.7128,64.7284,64.6972,64.6972,4527.0
2015-10-29 14:30:00,83.08,83.09,83.06,83.07,5216.0,64.6972,64.705,64.6816,64.6894,5216.0
2015-10-29 14:35:00,83.06,83.06,83.03,83.03,6598.0,64.6816,64.6816,64.6583,64.6583,6598.0
2015-10-29 14:40:00,83.03,83.05,83.03,83.04,3321.0,64.6583,64.6738,64.6583,64.6661,3321.0
2015-10-29 14:45:00,83.04,83.05,83.02,83.02,4881.0,64.6661,64.6738,64.6505,64.6505,4881.0
2015-10-29 14:50:00,83.01,83.07,83.0,83.05,6353.0,64.6427,64.6894,64.6349,64.6738,6353.0
2015-10-29 14:55:00,83.03,83.05,83.01,83.03,6396.0,64.6583,64.6738,64.6427,64.6583,6396.0
2015-10-29 15:00:00,83.03,83.04,82.98,82.98,10628.0,64.6583,64.6661,64.6193,64.6193,10628.0
2015-10-29 15:05:00,82.98,83.02,82.97,83.02,5753.0,64.6193,64.6505,64.6115,64.6505,5753.0
2015-10-29 15:10:00,83.02,83.06,83.01,83.06,19510.0,64.6505,64.6816,64.6427,64.6816,19510.0
2015-10-29 15:15:00,83.06,83.13,83.06,83.13,11932.0,64.6816,64.7361,64.6816,64.7361,11932.0
2015-10-29 15:20:00,83.14,83.16,83.13,83.15,5849.0,64.7439,64.7595,64.7361,64.7517,5849.0
2015-10-29 15:25:00,83.13,83.16,83.12,83.13,24517.0,64.7361,64.7595,64.7284,64.7361,24517.0
2015-10-29 15:30:00,83.14,83.17,83.12,83.14,9514.0,64.7439,64.7673,64.7284,64.7439,9514.0
2015-10-29 15:35:00,83.13,83.21,83.13,83.2,4602.0,64.7361,64.7984,64.7361,64.7907,4602.0
2015-10-29 15:40:00,83.2,83.27,83.19,83.25,8253.0,64.7907,64.8452,64.7829,64.8296,8253.0
2015-10-29 15:45:00,83.25,83.25,83.17,83.18,5792.0,64.8296,64.8296,64.7673,64.7751,5792.0
2015-10-29 15:50:00,83.18,83.19,83.15,83.15,6649.0,64.7751,64.7829,64.7517,64.7517,6649.0
2015-10-29 15:55:00,83.14,83.15,83.07,83.13,8255.0,64.7439,64.7517,64.6894,64.7361,8255.0
2015-10-30 09:30:00,83.14,83.16,83.03,83.09,8510.0,64.7439,64.7595,64.6583,64.705,8510.0
2015-10-30 09:35:00,83.06,83.15,83.06,83.13,4046.0,64.6816,64.7517,64.6816,64.7361,4046.0
2015-10-30 09:40:00,83.05,83.06,82.97,83.05,9771.0,64.6738,64.6816,64.6115,64.6738,9771.0
2015-10-30 09:45:00,83.04,83.14,82.95,82.97,4525.0,64.6661,64.7439,64.596,64.6115,4525.0
2015-10-30 09:50:00,82.97,82.99,82.9,82.94,5584.0,64.6115,64.6271,64.557,64.5882,5584.0
2015-10-30 09:55:00,82.96,82.98,82.89,82.92,5523.0,64.6038,64.6193,64.5493,64.5726,5523.0
2015-10-30 10:00:00,82.92,82.98,82.88,82.92,9754.0,64.5726,64.6193,64.5415,64.5726,9754.0
2015-10-30 10:05:00,82.92,82.93,82.86,82.9,6308.0,64.5726,64.5804,64.5259,64.557,6308.0
2015-10-30 10:10:00,82.9,82.93,82.83,82.86,8723.0,64.557,64.5804,64.5025,64.5259,8723.0
2015-10-30 10:15:00,82.88,82.93,82.83,82.92,12571.0,64.5415,64.5804,64.5025,64.5726,12571.0
2015-10-30 10:20:00,82.96,82.96,82.92,82.94,6646.0,64.6038,64.6038,64.5726,64.5882,6646.0
2015-10-30 10:25:00,82.93,82.93,82.88,82.91,18643.0,64.5804,64.5804,64.5415,64.5648,18643.0
2015-10-30 10:30:00,82.9,82.98,82.88,82.96,9251.0,64.557,64.6193,64.5415,64.6038,9251.0
2015-10-30 10:35:00,82.96,82.99,82.93,82.93,5646.0,64.6038,64.6271,64.5804,64.5804,5646.0
2015-10-30 10:40:00,82.94,83.03,82.94,83.03,17830.0,64.5882,64.6583,64.5882,64.6583,17830.0
2015-10-30 10:45:00,83.03,83.05,83.01,83.03,5663.0,64.6583,64.6738,64.6427,64.6583,5663.0
2015-10-30 10:50:00,83.02,83.06,83.02,83.02,5964.0,64.6505,64.6816,64.6505,64.6505,5964.0
2015-10-30 10:55:00,82.99,83.02,82.97,83.01,21496.0,64.6271,64.6505,64.6115,64.6427,21496.0
2015-10-30 11:00:00,83.05,83.05,83.0,83.0,7757.0,64.6738,64.6738,64.6349,64.6349,7757.0
2015-10-30 11:05:00,83.02,83.06,83.02,83.04,15260.0,64.6505,64.6816,64.6505,64.6661,15260.0
2015-10-30 11:10:00,83.05,83.06,82.99,83.0,6038.0,64.6738,64.6816,64.6271,64.6349,6038.0
2015-10-30 11:15:00,82.99,83.0,82.94,82.97,12826.0,64.6271,64.6349,64.5882,64.6115,12826.0
2015-10-30 11:20:00,82.94,82.98,82.94,82.97,13039.0,64.5882,64.6193,64.5882,64.6115,13039.0
2015-10-30 11:25:00,82.97,83.01,82.93,83.01,26631.0,64.6115,64.6427,64.5804,64.6427,26631.0
2015-10-30 11:30:00,83.01,83.03,82.97,82.97,13885.0,64.6427,64.6583,64.6115,64.6115,13885.0
2015-10-30 11:35:00,82.97,82.97,82.91,82.92,6151.0,64.6115,64.6115,64.5648,64.5726,6151.0
2015-10-30 11:40:00,82.95,83.0,82.95,82.97,10312.0,64.596,64.6349,64.596,64.6115,10312.0
2015-10-30 11:45:00,82.96,83.0,82.94,82.99,5543.0,64.6038,64.6349,64.5882,64.6271,5543.0
2015-10-30 11:50:00,82.99,83.06,82.99,83.03,4407.0,64.6271,64.6816,64.6271,64.6583,4407.0
2015-10-30 11:55:00,83.02,83.05,83.0,83.01,3774.0,64.6505,64.6738,64.6349,64.6427,3774.0
2015-10-30 12:00:00,83.01,83.03,82.99,83.01,2432.0,64.6427,64.6583,64.6271,64.6427,2432.0
2015-10-30 12:05:00,82.98,83.0,82.96,82.99,5601.0,64.6193,64.6349,64.6038,64.6271,5601.0
2015-10-30 12:10:00,83.01,83.03,82.99,83.0,6161.0,64.6427,64.6583,64.6271,64.6349,6161.0
2015-10-30 12:15:00,83.0,83.03,83.0,83.01,4256.0,64.6349,64.6583,64.6349,64.6427,4256.0
2015-10-30 12:20:00,83.04,83.09,83.04,83.05,9082.0,64.6661,64.705,64.6661,64.6738,9082.0
2015-10-30 12:25:00,83.06,83.07,83.01,83.01,4698.0,64.6816,64.6894,64.6427,64.6427,4698.0
2015-10-30 12:30:00,83.01,83.11,83.01,83.1,6783.0,64.6427,64.7206,64.6427,64.7128,6783.0
2015-10-30 12:35:00,83.1,83.11,83.08,83.09,1414.0,64.7128,64.7206,64.6972,64.705,1414.0
2015-10-30 12:40:00,83.11,83.11,83.06,83.07,3840.0,64.7206,64.7206,64.6816,64.6894,3840.0
2015-10-30 12:45:00,83.1,83.1,83.06,83.08,3506.0,64.7128,64.7128,64.6816,64.6972,3506.0
2015-10-30 12:50:00,83.06,83.14,83.06,83.13,3071.0,64.6816,64.7439,64.6816,64.7361,3071.0
2015-10-30 12:55:00,83.15,83.23,83.14,83.18,8037.0,64.7517,64.814,64.7439,64.7751,8037.0
2015-10-30 13:00:00,83.2,83.22,83.19,83.22,2669.0,64.7907,64.8062,64.7829,64.8062,2669.0
2015-10-30 13:05:00,83.22,83.22,83.17,83.19,2916.0,64.8062,64.8062,64.7673,64.7829,2916.0
2015-10-30 13:10:00,83.18,83.18,83.14,83.18,2873.0,64.7751,64.7751,64.7439,64.7751,2873.0
2015-10-30 13:15:00,83.17,83.21,83.16,83.17,28731.0,64.7673,64.7984,64.7595,64.7673,28731.0
2015-10-30 13:20:00,83.17,83.2,83.16,83.16,7381.0,64.7673,64.7907,64.7595,64.7595,7381.0
2015-10-30 13:25:00,83.17,83.2,83.17,83.18,5075.0,64.7673,64.7907,64.7673,64.7751,5075.0
2015-10-30 13:30:00,83.19,83.19,83.16,83.18,6137.0,64.7829,64.7829,64.7595,64.7751,6137.0
2015-10-30 13:35:00,83.17,83.24,83.17,83.23,6900.0,64.7673,64.8218,64.7673,64.814,6900.0
2015-10-30 13:40:00,83.23,83.25,83.19,83.2,6950.0,64.814,64.8296,64.7829,64.7907,6950.0
2015-10-30 13:45:00,83.2,83.28,83.2,83.26,9129.0,64.7907,64.853,64.7907,64.8374,9129.0
2015-10-30 13:50:00,83.26,83.26,83.21,83.22,11396.0,64.8374,64.8374,64.7984,64.8062,11396.0
2015-10-30 13:55:00,83.22,83.23,83.19,83.2,8474.0,64.8062,64.814,64.7829,64.7907,8474.0
2015-10-30 14:00:00,83.18,83.24,83.16,83.21,6274.0,64.7751,64.8218,64.7595,64.7984,6274.0
2015-10-30 14:05:00,83.19,83.19,83.14,83.14,10306.0,64.7829,64.7829,64.7439,64.7439,10306.0
2015-10-30 14:10:00,83.13,83.21,83.13,83.16,10392.0,64.7361,64.7984,64.7361,64.7595,10392.0
2015-10-30 14:15:00,83.17,83.18,83.15,83.17,4093.0,64.7673,64.7751,64.7517,64.7673,4093.0
2015-10-30 14:20:00,83.17,83.17,83.07,83.09,8710.0,64.7673,64.7673,64.6894,64.705,8710.0
2015-10-30 14:25:00,83.08,83.08,83.02,83.02,9332.0,64.6972,64.6972,64.6505,64.6505,9332.0
2015-10-30 14:30:00,83.02,83.05,83.01,83.03,3615.0,64.6505,64.6738,64.6427,64.6583,3615.0
2015-10-30 14:35:00,83.03,83.04,83.0,83.0,14849.0,64.6583,64.6661,64.6349,64.6349,14849.0
2015-10-30 14:40:00,83.0,83.01,82.96,82.97,9803.0,64.6349,64.6427,64.6038,64.6115,9803.0
2015-10-30 14:45:00,82.96,82.98,82.89,82.9,27153.0,64.6038,64.6193,64.5493,64.557,27153.0
2015-10-30 14:50:00,82.88,82.96,82.88,82.95,4943.0,64.5415,64.6038,64.5415,64.596,4943.0
2015-10-30 14:55:00,82.95,82.95,82.85,82.87,9816.0,64.596,64.596,64.5181,64.5337,9816.0
2015-10-30 15:00:00,82.86,82.86,82.79,82.85,20046.0,64.5259,64.5259,64.4714,64.5181,20046.0
2015-10-30 15:05:00,82.85,82.87,82.8,82.86,13461.0,64.5181,64.5337,64.4792,64.5259,13461.0
2015-10-30 15:10:00,82.86,82.9,82.82,82.82,18181.0,64.5259,64.557,64.4947,64.4947,18181.0
2015-10-30 15:15:00,82.83,82.92,82.83,82.9,13197.0,64.5025,64.5726,64.5025,64.557,13197.0
2015-10-30 15:20:00,82.91,82.95,82.87,82.88,15224.0,64.5648,64.596,64.5337,64.5415,15224.0
2015-10-30 15:25:00,82.9,82.9,82.78,82.79,17032.0,64.557,64.557,64.4636,64.4714,17032.0
2015-10-30 15:30:00,82.78,82.85,82.76,82.83,15190.0,64.4636,64.5181,64.448,64.5025,15190.0
2015-10-30 15:35:00,82.84,82.87,82.8,82.86,7860.0,64.5103,64.5337,64.4792,64.5259,7860.0
2015-10-30 15:40:00,82.85,82.88,82.84,82.86,16509.0,64.5181,64.5415,64.5103,64.5259,16509.0
2015-10-30 15:45:00,82.88,83.03,82.88,83.0,16534.0,64.5415,64.6583,64.5415,64.6349,16534.0
2015-10-30 15:50:00,83.0,83.0,82.86,82.88,8399.0,64.6349,64.6349,64.5259,64.5415,8399.0
2015-10-30 15:55:00,82.87,82.87,82.64,82.64,44216.0,64.5337,64.5337,64.3546,64.3546,44216.0
2015-11-02 09:30:00,82.83,82.89,82.75,82.89,16022.0,64.5025,64.5493,64.4402,64.5493,16022.0
2015-11-02 09:35:00,82.89,83.05,82.86,83.04,20689.0,64.5493,64.6738,64.5259,64.6661,20689.0
2015-11-02 09:40:00,83.04,83.05,82.99,83.04,30503.0,64.6661,64.6738,64.6271,64.6661,30503.0
2015-11-02 09:45:00,83.06,83.18,83.04,83.16,20603.0,64.6816,64.7751,64.6661,64.7595,20603.0
2015-11-02 09:50:00,83.17,83.2,83.13,83.13,7896.0,64.7673,64.7907,64.7361,64.7361,7896.0
2015-11-02 09:55:00,83.12,83.13,83.08,83.13,1352.0,64.7284,64.7361,64.6972,64.7361,1352.0
2015-11-02 10:00:00,83.12,83.18,83.12,83.18,2400.0,64.7284,64.7751,64.7284,64.7751,2400.0
2015-11-02 10:05:00,83.19,83.19,83.14,83.14,2340.0,64.7829,64.7829,64.7439,64.7439,2340.0
2015-11-02 10:10:00,83.13,83.14,83.08,83.09,4143.0,64.7361,64.7439,64.6972,64.705,4143.0
2015-11-02 10:15:00,83.09,83.14,83.09,83.14,3607.0,64.705,64.7439,64.705,64.7439,3607.0
2015-11-02 10:20:00,83.12,83.17,83.11,83.16,11738.0,64.7284,64.7673,64.7206,64.7595,11738.0
2015-11-02 10:25:00,83.17,83.25,83.17,83.21,6760.0,64.7673,64.8296,64.7673,64.7984,6760.0
2015-11-02 10:30:00,83.22,83.22,83.2,83.21,8247.0,64.8062,64.8062,64.7907,64.7984,8247.0
2015-11-02 10:35:00,83.22,83.23,83.2,83.2,6932.0,64.8062,64.814,64.7907,64.7907,6932.0
2015-11-02 10:40:00,83.21,83.21,83.16,83.19,6662.0,64.7984,64.7984,64.7595,64.7829,6662.0
2015-11-02 10:45:00,83.2,83.21,83.16,83.2,25620.0,64.7907,64.7984,64.7595,64.7907,25620.0
2015-11-02 10:50:00,83.2,83.22,83.19,83.21,3470.0,64.7907,64.8062,64.7829,64.7984,3470.0
2015-11-02 10:55:00,83.2,83.2,83.13,83.19,12541.0,64.7907,64.7907,64.7361,64.7829,12541.0
2015-11-02 11:00:00,83.18,83.18,83.15,83.16,2128.0,64.7751,64.7751,64.7517,64.7595,2128.0
2015-11-02 11:05:00,83.18,83.29,83.18,83.24,15500.0,64.7751,64.8607,64.7751,64.8218,15500.0
2015-11-02 11:10:00,83.24,83.26,83.19,83.2,7921.0,64.8218,64.8374,64.7829,64.7907,7921.0
2015-11-02 11:15:00,83.21,83.21,83.14,83.15,5094.0,64.7984,64.7984,64.7439,64.7517,5094.0
2015-11-02 11:20:00,83.14,83.18,83.12,83.18,8250.0,64.7439,64.7751,64.7284,64.7751,8250.0
2015-11-02 11:25:00,83.18,83.2,83.18,83.2,3469.0,64.7751,64.7907,64.7751,64.7907,3469.0
2015-11-02 11:30:00,83.21,83.21,83.19,83.2,4118.0,64.7984,64.7984,64.7829,64.7907,4118.0
2015-11-02 11:35:00,83.2,83.24,83.18,83.19,8506.0,64.7907,64.8218,64.7751,64.7829,8506.0
2015-11-02 11:40:00,83.22,83.23,83.18,83.18,6296.0,64.8062,64.814,64.7751,64.7751,6296.0
2015-11-02 11:45:00,83.17,83.2,83.15,83.18,4217.0,64.7673,64.7907,64.7517,64.7751,4217.0
2015-11-02 11:50:00,83.17,83.2,83.16,83.18,5792.0,64.7673,64.7907,64.7595,64.7751,5792.0
2015-11-02 11:55:00,83.18,83.2,83.16,83.18,5186.0,64.7751,64.7907,64.7595,64.7751,5186.0
2015-11-02 12:00:00,83.19,83.21,83.17,83.21,3605.0,64.7829,64.7984,64.7673,64.7984,3605.0
2015-11-02 12:05:00,83.21,83.22,83.19,83.19,3210.0,64.7984,64.8062,64.7829,64.7829,3210.0
2015-11-02 12:10:00,83.19,83.22,83.19,83.2,4650.0,64.7829,64.8062,64.7829,64.7907,4650.0
2015-11-02 12:15:00,83.19,83.22,83.19,83.22,811.0,64.7829,64.8062,64.7829,64.8062,811.0
2015-11-02 12:20:00,83.22,83.25,83.21,83.23,16618.0,64.8062,64.8296,64.7984,64.814,16618.0
2015-11-02 12:25:00,83.23,83.26,83.23,83.26,37905.0,64.814,64.8374,64.814,64.8374,37905.0
2015-11-02 12:30:00,83.27,83.27,83.21,83.23,22532.0,64.8452,64.8452,64.7984,64.814,22532.0
2015-11-02 12:35:00,83.23,83.23,83.2,83.22,116756.0,64.814,64.814,64.7907,64.8062,116756.0
2015-11-02 12:40:00,83.22,83.26,83.22,83.25,93349.0,64.8062,64.8374,64.8062,64.8296,93349.0
2015-11-02 12:45:00,83.26,83.28,83.25,83.26,47052.0,64.8374,64.853,64.8296,64.8374,47052.0
2015-11-02 12:50:00,83.26,83.29,83.26,83.27,18906.0,64.8374,64.8607,64.8374,64.8452,18906.0
2015-11-02 12:55:00,83.27,83.36,83.27,83.36,8983.0,64.8452,64.9153,64.8452,64.9153,8983.0
2015-11-02 13:00:00,83.35,83.39,83.34,83.35,21182.0,64.9075,64.9386,64.8997,64.9075,21182.0
2015-11-02 13:05:00,83.36,83.38,83.35,83.36,4457.0,64.9153,64.9308,64.9075,64.9153,4457.0
2015-11-02 13:10:00,83.35,83.36,83.33,83.34,2952.0,64.9075,64.9153,64.8919,64.8997,2952.0
2015-11-02 13:15:00,83.32,83.32,83.27,83.29,4991.0,64.8841,64.8841,64.8452,64.8607,4991.0
2015-11-02 13:20:00,83.3,83.33,83.29,83.31,3858.0,64.8685,64.8919,64.8607,64.8763,3858.0
2015-11-02 13:25:00,83.3,83.33,83.3,83.32,2068.0,64.8685,64.8919,64.8685,64.8841,2068.0
2015-11-02 13:30:00,83.33,83.36,83.31,83.35,20986.0,64.8919,64.9153,64.8763,64.9075,20986.0
2015-11-02 13:35:00,83.34,83.37,83.33,83.34,7899.0,64.8997,64.923,64.8919,64.8997,7899.0
2015-11-02 13:40:00,83.32,83.34,83.31,83.33,2146.0,64.8841,64.8997,64.8763,64.8919,2146.0
2015-11-02 13:45:00,83.35,83.36,83.32,83.35,6824.0,64.9075,64.9153,64.8841,64.9075,6824.0
2015-11-02 13:50:00,83.35,83.37,83.33,83.36,7723.0,64.9075,64.923,64.8919,64.9153,7723.0
2015-11-02 13:55:00,83.36,83.37,83.33,83.37,184019.0,64.9153,64.923,64.8919,64.923,184019.0
2015-11-02 14:00:00,83.37,83.4,83.37,83.39,8473.0,64.923,64.9464,64.923,64.9386,8473.0
2015-11-02 14:05:00,83.39,83.43,83.39,83.4,8462.0,64.9386,64.9698,64.9386,64.9464,8462.0
2015-11-02 14:10:00,83.4,83.44,83.4,83.44,9805.0,64.9464,64.9776,64.9464,64.9776,9805.0
2015-11-02 14:15:00,83.43,83.43,83.4,83.41,19193.0,64.9698,64.9698,64.9464,64.9542,19193.0
2015-11-02 14:20:00,83.42,83.44,83.41,83.44,2742.0,64.962,64.9776,64.9542,64.9776,2742.0
2015-11-02 14:25:00,83.44,83.45,83.43,83.43,9180.0,64.9776,64.9853,64.9698,64.9698,9180.0
2015-11-02 14:30:00,83.43,83.46,83.41,83.45,94553.0,64.9698,64.9931,64.9542,64.9853,94553.0
2015-11-02 14:35:00,83.45,83.48,83.44,83.47,13277.0,64.9853,65.0087,64.9776,65.0009,13277.0
2015-11-02 14:40:00,83.47,83.5,83.47,83.49,8504.0,65.0009,65.0243,65.0009,65.0165,8504.0
2015-11-02 14:45:00,83.5,83.52,83.48,83.51,10912.0,65.0243,65.0399,65.0087,65.0321,10912.0
2015-11-02 14:50:00,83.51,83.57,83.5,83.57,10355.0,65.0321,65.0788,65.0243,65.0788,10355.0
2015-11-02 14:55:00,83.58,83.64,83.57,83.64,12248.0,65.0866,65.1333,65.0788,65.1333,12248.0
2015-11-02 15:00:00,83.65,83.68,83.65,83.66,7280.0,65.1411,65.1645,65.1411,65.1489,7280.0
2015-11-02 15:05:00,83.65,83.66,83.61,83.61,175966.0,65.1411,65.1489,65.1099,65.1099,175966.0
2015-11-02 15:10:00,83.61,83.63,83.6,83.63,17984.0,65.1099,65.1255,65.1022,65.1255,17984.0
2015-11-02 15:15:00,83.63,83.67,83.63,83.66,19468.0,65.1255,65.1567,65.1255,65.1489,19468.0
2015-11-02 15:20:00,83.67,83.69,83.65,83.69,23533.0,65.1567,65.1722,65.1411,65.1722,23533.0
2015-11-02 15:25:00,83.68,83.78,83.66,83.76,11001.0,65.1645,65.2423,65.1489,65.2267,11001.0
2015-11-02 15:30:00,83.76,83.78,83.7,83.7,8748.0,65.2267,65.2423,65.18,65.18,8748.0
2015-11-02 15:35:00,83.7,83.7,83.66,83.69,8135.0,65.18,65.18,65.1489,65.1722,8135.0
2015-11-02 15:40:00,83.71,83.75,83.7,83.74,5112.0,65.1878,65.219,65.18,65.2112,5112.0
2015-11-02 15:45:00,83.74,83.74,83.6,83.61,26841.0,65.2112,65.2112,65.1022,65.1099,26841.0
2015-11-02 15:50:00,83.62,83.66,83.61,83.65,10234.0,65.1177,65.1489,65.1099,65.1411,10234.0
2015-11-02 15:55:00,83.65,83.67,83.6,83.64,18744.0,65.1411,65.1567,65.1022,65.1333,18744.0
2015-11-03 09:30:00,83.45,83.46,83.36,83.45,10815.0,64.9853,64.9931,64.9153,64.9853,10815.0
2015-11-03 09:35:00,83.44,83.56,83.44,83.54,13561.0,64.9776,65.071,64.9776,65.0554,13561.0
2015-11-03 09:40:00,83.54,83.59,83.52,83.59,7279.0,65.0554,65.0944,65.0399,65.0944,7279.0
2015-11-03 09:45:00,83.53,83.59,83.53,83.54,21636.0,65.0476,65.0944,65.0476,65.0554,21636.0
2015-11-03 09:50:00,83.53,83.54,83.49,83.5,4765.0,65.0476,65.0554,65.0165,65.0243,4765.0
2015-11-03 09:55:00,83.48,83.49,83.42,83.43,7251.0,65.0087,65.0165,64.962,64.9698,7251.0
2015-11-03 10:00:00,83.49,83.51,83.47,83.51,7623.0,65.0165,65.0321,65.0009,65.0321,7623.0
2015-11-03 10:05:00,83.53,83.54,83.48,83.48,3973.0,65.0476,65.0554,65.0087,65.0087,3973.0
2015-11-03 10:10:00,83.48,83.52,83.48,83.5,6866.0,65.0087,65.0399,65.0087,65.0243,6866.0
2015-11-03 10:15:00,83.49,83.59,83.49,83.59,10378.0,65.0165,65.0944,65.0165,65.0944,10378.0
2015-11-03 10:20:00,83.59,83.65,83.58,83.6,8405.0,65.0944,65.1411,65.0866,65.1022,8405.0
2015-11-03 10:25:00,83.61,83.63,83.6,83.6,4348.0,65.1099,65.1255,65.1022,65.1022,4348.0
2015-11-03 10:30:00,83.61,83.68,83.6,83.68,10913.0,65.1099,65.1645,65.1022,65.1645,10913.0
2015-11-03 10:35:00,83.68,83.69,83.65,83.66,13873.0,65.1645,65.1722,65.1411,65.1489,13873.0
2015-11-03 10:40:00,83.66,83.66,83.62,83.65,27245.0,65.1489,65.1489,65.1177,65.1411,27245.0
2015-11-03 10:45:00,83.66,83.67,83.64,83.64,8039.0,65.1489,65.1567,65.1333,65.1333,8039.0
2015-11-03 10:50:00,83.65,83.69,83.65,83.66,5144.0,65.1411,65.1722,65.1411,65.1489,5144.0
2015-11-03 10:55:00,83.66,83.67,83.61,83.61,34450.0,65.1489,65.1567,65.1099,65.1099,34450.0
2015-11-03 11:00:00,83.61,83.64,83.59,83.59,30414.0,65.1099,65.1333,65.0944,65.0944,30414.0
2015-11-03 11:05:00,83.64,83.66,83.63,83.64,5989.0,65.1333,65.1489,65.1255,65.1333,5989.0
2015-11-03 11:10:00,83.65,83.66,83.63,83.65,3559.0,65.1411,65.1489,65.1255,65.1411,3559.0
2015-11-03 11:15:00,83.66,83.67,83.64,83.64,7634.0,65.1489,65.1567,65.1333,65.1333,7634.0
2015-11-03 11:20:00,83.63,83.63,83.6,83.6,9397.0,65.1255,65.1255,65.1022,65.1022,9397.0
2015-11-03 11:25:00,83.62,83.66,83.6,83.66,4000.0,65.1177,65.1489,65.1022,65.1489,4000.0
2015-11-03 11:30:00,83.65,83.69,83.63,83.69,4043.0,65.1411,65.1722,65.1255,65.1722,4043.0
2015-11-03 11:35:00,83.71,83.79,83.71,83.78,6347.0,65.1878,65.2501,65.1878,65.2423,6347.0
2015-11-03 11:40:00,83.78,83.82,83.77,83.81,6647.0,65.2423,65.2735,65.2345,65.2657,6647.0
2015-11-03 11:45:00,83.81,83.83,83.8,83.83,3272.0,65.2657,65.2813,65.2579,65.2813,3272.0
2015-11-03 11:50:00,83.82,83.85,83.8,83.8,9622.0,65.2735,65.2968,65.2579,65.2579,9622.0
2015-11-03 11:55:00,83.82,83.89,83.81,83.88,4158.0,65.2735,65.328,65.2657,65.3202,4158.0
2015-11-03 12:00:00,83.85,83.88,83.85,83.87,9837.0,65.2968,65.3202,65.2968,65.3124,9837.0
2015-11-03 12:05:00,83.87,83.87,83.82,83.82,3351.0,65.3124,65.3124,65.2735,65.2735,3351.0
2015-11-03 12:10:00,83.83,83.83,83.76,83.76,1987.0,65.2813,65.2813,65.2267,65.2267,1987.0
2015-11-03 12:15:00,83.77,83.77,83.73,83.74,2460.0,65.2345,65.2345,65.2034,65.2112,2460.0
2015-11-03 12:20:00,83.75,83.76,83.74,83.75,384.0,65.219,65.2267,65.2112,65.219,384.0
2015-11-03 12:25:00,83.75,83.78,83.73,83.73,5400.0,65.219,65.2423,65.2034,65.2034,5400.0
2015-11-03 12:30:00,83.77,83.78,83.76,83.78,12131.0,65.2345,65.2423,65.2267,65.2423,12131.0
2015-11-03 12:35:00,83.78,83.79,83.75,83.76,9391.0,65.2423,65.2501,65.219,65.2267,9391.0
2015-11-03 12:40:00,83.76,83.76,83.73,83.75,1915.0,65.2267,65.2267,65.2034,65.219,1915.0
2015-11-03 12:45:00,83.74,83.81,83.74,83.81,2309.0,65.2112,65.2657,65.2112,65.2657,2309.0
2015-11-03 12:50:00,83.81,83.84,83.8,83.82,3954.0,65.2657,65.289,65.2579,65.2735,3954.0
2015-11-03 12:55:00,83.82,83.86,83.82,83.84,1983.0,65.2735,65.3046,65.2735,65.289,1983.0
2015-11-03 13:00:00,83.82,83.88,83.82,83.88,2806.0,65.2735,65.3202,65.2735,65.3202,2806.0
2015-11-03 13:05:00,83.88,83.89,83.81,83.84,2951.0,65.3202,65.328,65.2657,65.289,2951.0
2015-11-03 13:10:00,83.84,83.85,83.81,83.84,46355.0,65.289,65.2968,65.2657,65.289,46355.0
2015-11-03 13:15:00,83.84,83.88,83.81,83.87,1685.0,65.289,65.3202,65.2657,65.3124,1685.0
2015-11-03 13:20:00,83.87,83.9,83.86,83.89,1798.0,65.3124,65.3358,65.3046,65.328,1798.0
2015-11-03 13:25:00,83.88,83.89,83.86,83.89,13621.0,65.3202,65.328,65.3046,65.328,13621.0
2015-11-03 13:30:00,83.88,83.93,83.87,83.89,6632.0,65.3202,65.3591,65.3124,65.328,6632.0
2015-11-03 13:35:00,83.88,83.95,83.87,83.95,2266.0,65.3202,65.3747,65.3124,65.3747,2266.0
2015-11-03 13:40:00,83.95,83.96,83.94,83.95,5335.0,65.3747,65.3825,65.3669,65.3747,5335.0
2015-11-03 13:45:00,83.94,83.97,83.94,83.95,4565.0,65.3669,65.3903,65.3669,65.3747,4565.0
2015-11-03 13:50:00,83.95,83.95,83.92,83.92,3156.0,65.3747,65.3747,65.3513,65.3513,3156.0
2015-11-03 13:55:00,83.94,83.94,83.92,83.93,4964.0,65.3669,65.3669,65.3513,65.3591,4964.0
2015-11-03 14:00:00,83.93,83.96,83.93,83.96,1990.0,65.3591,65.3825,65.3591,65.3825,1990.0
2015-11-03 14:05:00,83.95,84.07,83.95,84.06,27248.0,65.3747,65.4682,65.3747,65.4604,27248.0
2015-11-03 14:10:00,84.06,84.11,84.05,84.1,6465.0,65.4604,65.4993,65.4526,65.4915,6465.0
2015-11-03 14:15:00,84.08,84.1,84.04,84.05,11473.0,65.4759,65.4915,65.4448,65.4526,11473.0
2015-11-03 14:20:00,84.06,84.06,84.03,84.05,5156.0,65.4604,65.4604,65.437,65.4526,5156.0
2015-11-03 14:25:00,84.04,84.12,84.03,84.12,6458.0,65.4448,65.5071,65.437,65.5071,6458.0
2015-11-03 14:30:00,84.14,84.15,84.12,84.13,4789.0,65.5227,65.5305,65.5071,65.5149,4789.0
2015-11-03 14:35:00,84.13,84.14,84.08,84.08,10030.0,65.5149,65.5227,65.4759,65.4759,10030.0
2015-11-03 14:40:00,84.07,84.09,84.03,84.03,14920.0,65.4682,65.4837,65.437,65.437,14920.0
2015-11-03 14:45:00,84.03,84.06,84.02,84.06,7448.0,65.437,65.4604,65.4292,65.4604,7448.0
2015-11-03 14:50:00,84.06,84.09,84.05,84.05,18584.0,65.4604,65.4837,65.4526,65.4526,18584.0
2015-11-03 14:55:00,84.04,84.06,84.02,84.04,68750.0,65.4448,65.4604,65.4292,65.4448,68750.0
2015-11-03 15:00:00,84.02,84.02,83.96,83.96,6870.0,65.4292,65.4292,65.3825,65.3825,6870.0
2015-11-03 15:05:00,83.97,84.01,83.97,84.0,6644.0,65.3903,65.4214,65.3903,65.4136,6644.0
2015-11-03 15:10:00,84.02,84.04,84.0,84.03,10437.0,65.4292,65.4448,65.4136,65.437,10437.0
2015-11-03 15:15:00,84.05,84.05,84.0,84.05,6982.0,65.4526,65.4526,65.4136,65.4526,6982.0
2015-11-03 15:20:00,84.04,84.05,84.01,84.02,3743.0,65.4448,65.4526,65.4214,65.4292,3743.0
2015-11-03 15:25:00,84.01,84.06,83.99,83.99,2840.0,65.4214,65.4604,65.4059,65.4059,2840.0
2015-11-03 15:30:00,83.99,84.0,83.97,83.98,2570.0,65.4059,65.4136,65.3903,65.3981,2570.0
2015-11-03 15:35:00,83.98,83.99,83.91,83.95,8079.0,65.3981,65.4059,65.3436,65.3747,8079.0
2015-11-03 15:40:00,83.94,83.94,83.87,83.89,5458.0,65.3669,65.3669,65.3124,65.328,5458.0
2015-11-03 15:45:00,83.9,83.91,83.85,83.88,12559.0,65.3358,65.3436,65.2968,65.3202,12559.0
2015-11-03 15:50:00,83.88,83.91,83.87,83.89,13050.0,65.3202,65.3436,65.3124,65.328,13050.0
2015-11-03 15:55:00,83.87,83.89,83.84,83.89,12821.0,65.3124,65.328,65.289,65.328,12821.0
2015-11-04 09:30:00,84.04,84.05,83.96,84.0,13341.0,65.4448,65.4526,65.3825,65.4136,13341.0
2015-11-04 09:35:00,84.02,84.06,83.91,83.92,1545.0,65.4292,65.4604,65.3436,65.3513,1545.0
2015-11-04 09:40:00,83.9,83.9,83.86,83.89,1606.0,65.3358,65.3358,65.3046,65.328,1606.0
2015-11-04 09:45:00,83.84,83.85,83.76,83.78,6247.0,65.289,65.2968,65.2267,65.2423,6247.0
2015-11-04 09:50:00,83.77,83.77,83.69,83.74,26762.0,65.2345,65.2345,65.1722,65.2112,26762.0
2015-11-04 09:55:00,83.71,83.77,83.71,83.77,9045.0,65.1878,65.2345,65.1878,65.2345,9045.0
2015-11-04 10:00:00,83.79,83.87,83.65,83.87,17202.0,65.2501,65.3124,65.1411,65.3124,17202.0
2015-11-04 10:05:00,83.85,83.9,83.84,83.9,8017.0,65.2968,65.3358,65.289,65.3358,8017.0
2015-11-04 10:10:00,83.89,83.9,83.8,83.8,10763.0,65.328,65.3358,65.2579,65.2579,10763.0
2015-11-04 10:15:00,83.81,83.88,83.81,83.88,2200.0,65.2657,65.3202,65.2657,65.3202,2200.0
2015-11-04 10:20:00,83.91,83.91,83.86,83.86,7570.0,65.3436,65.3436,65.3046,65.3046,7570.0
2015-11-04 10:25:00,83.88,83.91,83.87,83.9,8290.0,65.3202,65.3436,65.3124,65.3358,8290.0
2015-11-04 10:30:00,83.88,83.95,83.83,83.93,8054.0,65.3202,65.3747,65.2813,65.3591,8054.0
2015-11-04 10:35:00,83.91,83.91,83.82,83.82,4835.0,65.3436,65.3436,65.2735,65.2735,4835.0
2015-11-04 10:40:00,83.82,83.83,83.73,83.74,13736.0,65.2735,65.2813,65.2034,65.2112,13736.0
2015-11-04 10:45:00,83.76,83.83,83.76,83.83,1100.0,65.2267,65.2813,65.2267,65.2813,1100.0
2015-11-04 10:50:00,83.85,83.85,83.76,83.77,6951.0,65.2968,65.2968,65.2267,65.2345,6951.0
2015-11-04 10:55:00,83.77,83.78,83.72,83.76,2928.0,65.2345,65.2423,65.1956,65.2267,2928.0
2015-11-04 11:00:00,83.75,83.76,83.7,83.72,2300.0,65.219,65.2267,65.18,65.1956,2300.0
2015-11-04 11:05:00,83.72,83.72,83.62,83.62,6050.0,65.1956,65.1956,65.1177,65.1177,6050.0
2015-11-04 11:10:00,83.6,83.64,83.56,83.59,6594.0,65.1022,65.1333,65.071,65.0944,6594.0
2015-11-04 11:15:00,83.64,83.67,83.63,83.66,4027.0,65.1333,65.1567,65.1255,65.1489,4027.0
2015-11-04 11:20:00,83.65,83.7,83.63,83.63,4961.0,65.1411,65.18,65.1255,65.1255,4961.0
2015-11-04 11:25:00,83.63,83.66,83.58,83.6,3904.0,65.1255,65.1489,65.0866,65.1022,3904.0
2015-11-04 11:30:00,83.62,83.62,83.55,83.55,2935.0,65.1177,65.1177,65.0632,65.0632,2935.0
2015-11-04 11:35:00,83.56,83.59,83.51,83.59,5922.0,65.071,65.0944,65.0321,65.0944,5922.0
2015-11-04 11:40:00,83.6,83.61,83.56,83.58,5171.0,65.1022,65.1099,65.071,65.0866,5171.0
2015-11-04 11:45:00,83.59,83.66,83.51,83.66,6340.0,65.0944,65.1489,65.0321,65.1489,6340.0
2015-11-04 11:50:00,83.65,83.66,83.61,83.63,15517.0,65.1411,65.1489,65.1099,65.1255,15517.0
2015-11-04 11:55:00,83.62,83.62,83.56,83.6,1907.0,65.1177,65.1177,65.071,65.1022,1907.0
2015-11-04 12:00:00,83.6,83.64,83.57,83.64,4508.0,65.1022,65.1333,65.0788,65.1333,4508.0
2015-11-04 12:05:00,83.64,83.75,83.63,83.74,12486.0,65.1333,65.219,65.1255,65.2112,12486.0
2015-11-04 12:10:00,83.74,83.77,83.72,83.76,23130.0,65.2112,65.2345,65.1956,65.2267,23130.0
2015-11-04 12:15:00,83.77,83.77,83.7,83.72,6019.0,65.2345,65.2345,65.18,65.1956,6019.0
2015-11-04 12:20:00,83.7,83.71,83.68,83.7,5333.0,65.18,65.1878,65.1645,65.18,5333.0
2015-11-04 12:25:00,83.69,83.72,83.65,83.65,3455.0,65.1722,65.1956,65.1411,65.1411,3455.0
2015-11-04 12:30:00,83.66,83.67,83.55,83.56,12800.0,65.1489,65.1567,65.0632,65.071,12800.0
2015-11-04 12:35:00,83.56,83.57,83.54,83.57,5289.0,65.071,65.0788,65.0554,65.0788,5289.0
2015-11-04 12:40:00,83.57,83.6,83.52,83.59,29527.0,65.0788,65.1022,65.0399,65.0944,29527.0
2015-11-04 12:45:00,83.6,83.62,83.6,83.62,5152.0,65.1022,65.1177,65.1022,65.1177,5152.0
2015-11-04 12:50:00,83.59,83.6,83.56,83.56,7822.0,65.0944,65.1022,65.071,65.071,7822.0
2015-11-04 12:55:00,83.56,83.6,83.54,83.6,2811.0,65.071,65.1022,65.0554,65.1022,2811.0
2015-11-04 13:00:00,83.59,83.61,83.45,83.46,6661.0,65.0944,65.1099,64.9853,64.9931,6661.0
2015-11-04 13:05:00,83.44,83.44,83.4,83.4,1500.0,64.9776,64.9776,64.9464,64.9464,1500.0
2015-11-04 13:10:00,83.4,83.46,83.39,83.44,10107.0,64.9464,64.9931,64.9386,64.9776,10107.0
2015-11-04 13:15:00,83.44,83.45,83.39,83.39,10976.0,64.9776,64.9853,64.9386,64.9386,10976.0
2015-11-04 13:20:00,83.38,83.43,83.37,83.43,4886.0,64.9308,64.9698,64.923,64.9698,4886.0
2015-11-04 13:25:00,83.44,83.48,83.44,83.48,5362.0,64.9776,65.0087,64.9776,65.0087,5362.0
2015-11-04 13:30:00,83.48,83.5,83.46,83.48,1256.0,65.0087,65.0243,64.9931,65.0087,1256.0
2015-11-04 13:35:00,83.48,83.53,83.48,83.53,1941.0,65.0087,65.0476,65.0087,65.0476,1941.0
2015-11-04 13:40:00,83.51,83.51,83.48,83.49,3584.0,65.0321,65.0321,65.0087,65.0165,3584.0
2015-11-04 13:45:00,83.5,83.5,83.43,83.45,5607.0,65.0243,65.0243,64.9698,64.9853,5607.0
2015-11-04 13:50:00,83.46,83.48,83.45,83.46,18011.0,64.9931,65.0087,64.9853,64.9931,18011.0
2015-11-04 13:55:00,83.47,83.5,83.44,83.49,8548.0,65.0009,65.0243,64.9776,65.0165,8548.0
2015-11-04 14:00:00,83.5,83.51,83.48,83.51,1928.0,65.0243,65.0321,65.0087,65.0321,1928.0
2015-11-04 14:05:00,83.52,83.57,83.52,83.56,12308.0,65.0399,65.0788,65.0399,65.071,12308.0
2015-11-04 14:10:00,83.58,83.59,83.55,83.56,3168.0,65.0866,65.0944,65.0632,65.071,3168.0
2015-11-04 14:15:00,83.58,83.62,83.58,83.6,5959.0,65.0866,65.1177,65.0866,65.1022,5959.0
2015-11-04 14:20:00,83.6,83.6,83.54,83.55,3121.0,65.1022,65.1022,65.0554,65.0632,3121.0
2015-11-04 14:25:00,83.56,83.56,83.51,83.52,4198.0,65.071,65.071,65.0321,65.0399,4198.0
2015-11-04 14:30:00,83.54,83.65,83.54,83.64,16512.0,65.0554,65.1411,65.0554,65.1333,16512.0
2015-11-04 14:35:00,83.65,83.71,83.65,83.66,16825.0,65.1411,65.1878,65.1411,65.1489,16825.0
2015-11-04 14:40:00,83.65,83.68,83.6,83.62,11883.0,65.1411,65.1645,65.1022,65.1177,11883.0
2015-11-04 14:45:00,83.63,83.66,83.6,83.64,12504.0,65.1255,65.1489,65.1022,65.1333,12504.0
2015-11-04 14:50:00,83.65,83.65,83.57,83.59,11333.0,65.1411,65.1411,65.0788,65.0944,11333.0
2015-11-04 14:55:00,83.59,83.65,83.58,83.62,18109.0,65.0944,65.1411,65.0866,65.1177,18109.0
2015-11-04 15:00:00,83.63,83.65,83.51,83.53,16976.0,65.1255,65.1411,65.0321,65.0476,16976.0
2015-11-04 15:05:00,83.52,83.55,83.52,83.54,12454.0,65.0399,65.0632,65.0399,65.0554,12454.0
2015-11-04 15:10:00,83.54,83.55,83.5,83.5,24454.0,65.0554,65.0632,65.0243,65.0243,24454.0
2015-11-04 15:15:00,83.51,83.55,83.48,83.53,9904.0,65.0321,65.0632,65.0087,65.0476,9904.0
2015-11-04 15:20:00,83.54,83.57,83.54,83.56,2780.0,65.0554,65.0788,65.0554,65.071,2780.0
2015-11-04 15:25:00,83.56,83.61,83.56,83.56,9151.0,65.071,65.1099,65.071,65.071,9151.0
2015-11-04 15:30:00,83.57,83.59,83.52,83.54,15426.0,65.0788,65.0944,65.0399,65.0554,15426.0
2015-11-04 15:35:00,83.5,83.54,83.48,83.52,7353.0,65.0243,65.0554,65.0087,65.0399,7353.0
2015-11-04 15:40:00,83.52,83.57,83.44,83.46,83660.0,65.0399,65.0788,64.9776,64.9931,83660.0
2015-11-04 15:45:00,83.45,83.51,83.44,83.48,21184.0,64.9853,65.0321,64.9776,65.0087,21184.0
2015-11-04 15:50:00,83.48,83.49,83.44,83.44,5650.0,65.0087,65.0165,64.9776,64.9776,5650.0
2015-11-04 15:55:00,83.44,83.58,83.43,83.58,18019.0,64.9776,65.0866,64.9698,65.0866,18019.0
2015-11-05 09:30:00,83.58,83.61,83.51,83.58,29706.0,65.0866,65.1099,65.0321,65.0866,29706.0
2015-11-05 09:35:00,83.59,83.6,83.52,83.58,4818.0,65.0944,65.1022,65.0399,65.0866,4818.0
2015-11-05 09:40:00,83.57,83.58,83.5,83.52,2251.0,65.0788,65.0866,65.0243,65.0399,2251.0
2015-11-05 09:45:00,83.5,83.62,83.5,83.61,306792.0,65.0243,65.1177,65.0243,65.1099,306792.0
2015-11-05 09:50:00,83.62,83.66,83.6,83.66,12073.0,65.1177,65.1489,65.1022,65.1489,12073.0
2015-11-05 09:55:00,83.68,83.75,83.67,83.75,6442.0,65.1645,65.219,65.1567,65.219,6442.0
2015-11-05 10:00:00,83.72,83.77,83.7,83.71,1986.0,65.1956,65.2345,65.18,65.1878,1986.0
2015-11-05 10:05:00,83.67,83.67,83.59,83.6,6736.0,65.1567,65.1567,65.0944,65.1022,6736.0
2015-11-05 10:10:00,83.54,83.6,83.5,83.51,3235.0,65.0554,65.1022,65.0243,65.0321,3235.0
2015-11-05 10:15:00,83.54,83.55,83.39,83.39,3813.0,65.0554,65.0632,64.9386,64.9386,3813.0
2015-11-05 10:20:00,83.44,83.48,83.41,83.43,163024.0,64.9776,65.0087,64.9542,64.9698,163024.0
2015-11-05 10:25:00,83.43,83.43,83.28,83.29,15458.0,64.9698,64.9698,64.853,64.8607,15458.0
2015-11-05 10:30:00,83.28,83.28,83.18,83.22,13807.0,64.853,64.853,64.7751,64.8062,13807.0
2015-11-05 10:35:00,83.26,83.27,83.22,83.23,3201.0,64.8374,64.8452,64.8062,64.814,3201.0
2015-11-05 10:40:00,83.23,83.23,83.13,83.2,5660.0,64.814,64.814,64.7361,64.7907,5660.0
2015-11-05 10:45:00,83.19,83.22,83.13,83.14,6025.0,64.7829,64.8062,64.7361,64.7439,6025.0
2015-11-05 10:50:00,83.14,83.23,83.14,83.22,1529.0,64.7439,64.814,64.7439,64.8062,1529.0
2015-11-05 10:55:00,83.22,83.25,83.22,83.24,1846.0,64.8062,64.8296,64.8062,64.8218,1846.0
2015-11-05 11:00:00,83.23,83.27,83.23,83.26,2263.0,64.814,64.8452,64.814,64.8374,2263.0
2015-11-05 11:05:00,83.25,83.25,83.18,83.18,4678.0,64.8296,64.8296,64.7751,64.7751,4678.0
2015-11-05 11:10:00,83.18,83.24,83.17,83.23,1828.0,64.7751,64.8218,64.7673,64.814,1828.0
2015-11-05 11:15:00,83.25,83.33,83.25,83.28,15688.0,64.8296,64.8919,64.8296,64.853,15688.0
2015-11-05 11:20:00,83.31,83.32,83.27,83.28,4100.0,64.8763,64.8841,64.8452,64.853,4100.0
2015-11-05 11:25:00,83.32,83.34,83.32,83.32,2576.0,64.8841,64.8997,64.8841,64.8841,2576.0
2015-11-05 11:30:00,83.31,83.36,83.31,83.34,1885.0,64.8763,64.9153,64.8763,64.8997,1885.0
2015-11-05 11:35:00,83.35,83.35,83.3,83.31,2755.0,64.9075,64.9075,64.8685,64.8763,2755.0
2015-11-05 11:40:00,83.3,83.37,83.29,83.37,11377.0,64.8685,64.923,64.8607,64.923,11377.0
2015-11-05 11:45:00,83.37,83.46,83.36,83.41,15585.0,64.923,64.9931,64.9153,64.9542,15585.0
2015-11-05 11:50:00,83.45,83.48,83.45,83.48,70602.0,64.9853,65.0087,64.9853,65.0087,70602.0
2015-11-05 11:55:00,83.49,83.5,83.45,83.47,18245.0,65.0165,65.0243,64.9853,65.0009,18245.0
2015-11-05 12:00:00,83.48,83.48,83.46,83.47,3303.0,65.0087,65.0087,64.9931,65.0009,3303.0
2015-11-05 12:05:00,83.46,83.52,83.46,83.5,5551.0,64.9931,65.0399,64.9931,65.0243,5551.0
2015-11-05 12:10:00,83.49,83.49,83.41,83.42,8354.0,65.0165,65.0165,64.9542,64.962,8354.0
2015-11-05 12:15:00,83.47,83.48,83.44,83.44,2614.0,65.0009,65.0087,64.9776,64.9776,2614.0
2015-11-05 12:20:00,83.46,83.47,83.44,83.47,9700.0,64.9931,65.0009,64.9776,65.0009,9700.0
2015-11-05 12:25:00,83.47,83.58,83.46,83.56,7638.0,65.0009,65.0866,64.9931,65.071,7638.0
2015-11-05 12:30:00,83.56,83.57,83.52,83.53,7627.0,65.071,65.0788,65.0399,65.0476,7627.0
2015-11-05 12:35:00,83.54,83.54,83.5,83.51,6741.0,65.0554,65.0554,65.0243,65.0321,6741.0
2015-11-05 12:40:00,83.54,83.59,83.54,83.56,12735.0,65.0554,65.0944,65.0554,65.071,12735.0
2015-11-05 12:45:00,83.56,83.58,83.52,83.53,5328.0,65.071,65.0866,65.0399,65.0476,5328.0
2015-11-05 12:50:00,83.54,83.57,83.53,83.56,10477.0,65.0554,65.0788,65.0476,65.071,10477.0
2015-11-05 12:55:00,83.56,83.62,83.55,83.62,8339.0,65.071,65.1177,65.0632,65.1177,8339.0
2015-11-05 13:00:00,83.64,83.64,83.6,83.63,5193.0,65.1333,65.1333,65.1022,65.1255,5193.0
2015-11-05 13:05:00,83.66,83.66,83.61,83.62,34530.0,65.1489,65.1489,65.1099,65.1177,34530.0
2015-11-05 13:10:00,83.61,83.61,83.57,83.57,6933.0,65.1099,65.1099,65.0788,65.0788,6933.0
2015-11-05 13:15:00,83.57,83.61,83.54,83.56,3315.0,65.0788,65.1099,65.0554,65.071,3315.0
2015-11-05 13:20:00,83.55,83.56,83.47,83.5,5046.0,65.0632,65.071,65.0009,65.0243,5046.0
2015-11-05 13:25:00,83.51,83.51,83.45,83.45,1821.0,65.0321,65.0321,64.9853,64.9853,1821.0
2015-11-05 13:30:00,83.45,83.54,83.44,83.53,3599.0,64.9853,65.0554,64.9776,65.0476,3599.0
2015-11-05 13:35:00,83.52,83.55,83.52,83.55,2686.0,65.0399,65.0632,65.0399,65.0632,2686.0
2015-11-05 13:40:00,83.52,83.55,83.49,83.51,10397.0,65.0399,65.0632,65.0165,65.0321,10397.0
2015-11-05 13:45:00,83.51,83.54,83.49,83.53,2795.0,65.0321,65.0554,65.0165,65.0476,2795.0
2015-11-05 13:50:00,83.51,83.56,83.49,83.56,4295.0,65.0321,65.071,65.0165,65.071,4295.0
2015-11-05 13:55:00,83.57,83.58,83.54,83.55,7451.0,65.0788,65.0866,65.0554,65.0632,7451.0
2015-11-05 14:00:00,83.59,83.61,83.56,83.57,9834.0,65.0944,65.1099,65.071,65.0788,9834.0
2015-11-05 14:05:00,83.58,83.58,83.51,83.51,8200.0,65.0866,65.0866,65.0321,65.0321,8200.0
2015-11-05 14:10:00,83.5,83.53,83.48,83.52,3623.0,65.0243,65.0476,65.0087,65.0399,3623.0
2015-11-05 14:15:00,83.51,83.52,83.45,83.45,8637.0,65.0321,65.0399,64.9853,64.9853,8637.0
2015-11-05 14:20:00,83.44,83.45,83.4,83.42,15967.0,64.9776,64.9853,64.9464,64.962,15967.0
2015-11-05 14:25:00,83.42,83.43,83.4,83.42,44794.0,64.962,64.9698,64.9464,64.962,44794.0
2015-11-05 14:30:00,83.41,83.41,83.37,83.39,7275.0,64.9542,64.9542,64.923,64.9386,7275.0
2015-11-05 14:35:00,83.38,83.38,83.35,83.37,3087.0,64.9308,64.9308,64.9075,64.923,3087.0
2015-11-05 14:40:00,83.37,83.44,83.36,83.44,3736.0,64.923,64.9776,64.9153,64.9776,3736.0
2015-11-05 14:45:00,83.42,83.42,83.38,83.4,7430.0,64.962,64.962,64.9308,64.9464,7430.0
2015-11-05 14:50:00,83.42,83.44,83.4,83.4,12867.0,64.962,64.9776,64.9464,64.9464,12867.0
2015-11-05 14:55:00,83.4,83.44,83.4,83.44,6105.0,64.9464,64.9776,64.9464,64.9776,6105.0
2015-11-05 15:00:00,83.44,83.45,83.39,83.4,11320.0,64.9776,64.9853,64.9386,64.9464,11320.0
2015-11-05 15:05:00,83.41,83.41,83.36,83.41,14669.0,64.9542,64.9542,64.9153,64.9542,14669.0
2015-11-05 15:10:00,83.42,83.42,83.35,83.35,6124.0,64.962,64.962,64.9075,64.9075,6124.0
2015-11-05 15:15:00,83.33,83.47,83.33,83.45,14452.0,64.8919,65.0009,64.8919,64.9853,14452.0
2015-11-05 15:20:00,83.45,83.48,83.44,83.48,3413.0,64.9853,65.0087,64.9776,65.0087,3413.0
2015-11-05 15:25:00,83.48,83.59,83.47,83.58,16828.0,65.0087,65.0944,65.0009,65.0866,16828.0
2015-11-05 15:30:00,83.58,83.59,83.52,83.53,4741.0,65.0866,65.0944,65.0399,65.0476,4741.0
2015-11-05 15:35:00,83.54,83.56,83.52,83.54,10595.0,65.0554,65.071,65.0399,65.0554,10595.0
2015-11-05 15:40:00,83.56,83.62,83.55,83.6,12030.0,65.071,65.1177,65.0632,65.1022,12030.0
2015-11-05 15:45:00,83.6,83.6,83.5,83.53,22708.0,65.1022,65.1022,65.0243,65.0476,22708.0
2015-11-05 15:50:00,83.53,83.56,83.53,83.55,14433.0,65.0476,65.071,65.0476,65.0632,14433.0
2015-11-05 15:55:00,83.55,83.55,83.49,83.49,24238.0,65.0632,65.0632,65.0165,65.0165,24238.0
2015-11-06 09:30:00,83.51,83.62,83.45,83.47,31962.0,65.0321,65.1177,64.9853,65.0009,31962.0
2015-11-06 09:35:00,83.56,83.6,83.45,83.48,10658.0,65.071,65.1022,64.9853,65.0087,10658.0
2015-11-06 09:40:00,83.53,83.54,83.45,83.45,3013.0,65.0476,65.0554,64.9853,64.9853,3013.0
2015-11-06 09:45:00,83.43,83.46,83.3,83.3,7942.0,64.9698,64.9931,64.8685,64.8685,7942.0
2015-11-06 09:50:00,83.27,83.29,83.16,83.16,6264.0,64.8452,64.8607,64.7595,64.7595,6264.0
2015-11-06 09:55:00,83.14,83.16,83.07,83.1,6124.0,64.7439,64.7595,64.6894,64.7128,6124.0
2015-11-06 10:00:00,83.07,83.08,82.98,82.99,13435.0,64.6894,64.6972,64.6193,64.6271,13435.0
2015-11-06 10:05:00,82.96,82.97,82.9,82.96,5539.0,64.6038,64.6115,64.557,64.6038,5539.0
2015-11-06 10:10:00,82.98,83.06,82.97,83.06,2652.0,64.6193,64.6816,64.6115,64.6816,2652.0
2015-11-06 10:15:00,83.06,83.06,82.98,83.04,3360.0,64.6816,64.6816,64.6193,64.6661,3360.0
2015-11-06 10:20:00,82.99,83.0,82.97,82.99,2723.0,64.6271,64.6349,64.6115,64.6271,2723.0
2015-11-06 10:25:00,82.96,83.0,82.9,83.0,6694.0,64.6038,64.6349,64.557,64.6349,6694.0
2015-11-06 10:30:00,83.0,83.09,83.0,83.07,23075.0,64.6349,64.705,64.6349,64.6894,23075.0
2015-11-06 10:35:00,83.08,83.16,83.07,83.13,14730.0,64.6972,64.7595,64.6894,64.7361,14730.0
2015-11-06 10:40:00,83.15,83.28,83.15,83.25,6468.0,64.7517,64.853,64.7517,64.8296,6468.0
2015-11-06 10:45:00,83.26,83.33,83.26,83.26,6347.0,64.8374,64.8919,64.8374,64.8374,6347.0
2015-11-06 10:50:00,83.26,83.29,83.17,83.18,5423.0,64.8374,64.8607,64.7673,64.7751,5423.0
2015-11-06 10:55:00,83.15,83.16,83.12,83.15,5613.0,64.7517,64.7595,64.7284,64.7517,5613.0
2015-11-06 11:00:00,83.16,83.16,83.02,83.04,7736.0,64.7595,64.7595,64.6505,64.6661,7736.0
2015-11-06 11:05:00,83.07,83.18,83.06,83.15,4951.0,64.6894,64.7751,64.6816,64.7517,4951.0
2015-11-06 11:10:00,83.14,83.16,83.1,83.16,3880.0,64.7439,64.7595,64.7128,64.7595,3880.0
2015-11-06 11:15:00,83.18,83.19,83.03,83.04,5099.0,64.7751,64.7829,64.6583,64.6661,5099.0
2015-11-06 11:20:00,83.05,83.07,82.96,82.97,5512.0,64.6738,64.6894,64.6038,64.6115,5512.0
2015-11-06 11:25:00,82.99,82.99,82.94,82.99,9099.0,64.6271,64.6271,64.5882,64.6271,9099.0
2015-11-06 11:30:00,83.0,83.1,83.0,83.07,8649.0,64.6349,64.7128,64.6349,64.6894,8649.0
2015-11-06 11:35:00,83.08,83.13,83.07,83.07,7926.0,64.6972,64.7361,64.6894,64.6894,7926.0
2015-11-06 11:40:00,83.04,83.06,83.02,83.06,3308.0,64.6661,64.6816,64.6505,64.6816,3308.0
2015-11-06 11:45:00,83.04,83.15,83.04,83.12,2607.0,64.6661,64.7517,64.6661,64.7284,2607.0
2015-11-06 11:50:00,83.13,83.2,83.12,83.17,4681.0,64.7361,64.7907,64.7284,64.7673,4681.0
2015-11-06 11:55:00,83.12,83.13,83.1,83.11,3826.0,64.7284,64.7361,64.7128,64.7206,3826.0
2015-11-06 12:00:00,83.1,83.16,83.08,83.09,19943.0,64.7128,64.7595,64.6972,64.705,19943.0
2015-11-06 12:05:00,83.12,83.14,83.12,83.12,1658.0,64.7284,64.7439,64.7284,64.7284,1658.0
2015-11-06 12:10:00,83.15,83.21,83.15,83.17,13875.0,64.7517,64.7984,64.7517,64.7673,13875.0
2015-11-06 12:15:00,83.18,83.18,83.11,83.12,5539.0,64.7751,64.7751,64.7206,64.7284,5539.0
2015-11-06 12:20:00,83.13,83.13,83.01,83.02,34855.0,64.7361,64.7361,64.6427,64.6505,34855.0
2015-11-06 12:25:00,83.03,83.05,83.02,83.04,3031.0,64.6583,64.6738,64.6505,64.6661,3031.0
2015-11-06 12:30:00,83.08,83.08,83.07,83.07,2493.0,64.6972,64.6972,64.6894,64.6894,2493.0
2015-11-06 12:35:00,83.06,83.06,83.0,83.02,2208.0,64.6816,64.6816,64.6349,64.6505,2208.0
2015-11-06 12:40:00,83.02,83.09,83.01,83.09,4445.0,64.6505,64.705,64.6427,64.705,4445.0
2015-11-06 12:45:00,83.1,83.13,83.09,83.11,8713.0,64.7128,64.7361,64.705,64.7206,8713.0
2015-11-06 12:50:00,83.1,83.11,83.08,83.1,1211.0,64.7128,64.7206,64.6972,64.7128,1211.0
2015-11-06 12:55:00,83.11,83.12,83.09,83.11,1784.0,64.7206,64.7284,64.705,64.7206,1784.0
2015-11-06 13:00:00,83.13,83.17,83.11,83.17,5801.0,64.7361,64.7673,64.7206,64.7673,5801.0
2015-11-06 13:05:00,83.16,83.19,83.13,83.17,3571.0,64.7595,64.7829,64.7361,64.7673,3571.0
2015-11-06 13:10:00,83.2,83.21,83.18,83.2,5355.0,64.7907,64.7984,64.7751,64.7907,5355.0
2015-11-06 13:15:00,83.21,83.22,83.21,83.22,1934.0,64.7984,64.8062,64.7984,64.8062,1934.0
2015-11-06 13:20:00,83.21,83.28,83.21,83.24,4264.0,64.7984,64.853,64.7984,64.8218,4264.0
2015-11-06 13:25:00,83.25,83.25,83.23,83.23,1154.0,64.8296,64.8296,64.814,64.814,1154.0
2015-11-06 13:30:00,83.24,83.24,83.23,83.23,2407.0,64.8218,64.8218,64.814,64.814,2407.0
2015-11-06 13:35:00,83.21,83.22,83.19,83.2,13170.0,64.7984,64.8062,64.7829,64.7907,13170.0
2015-11-06 13:40:00,83.24,83.24,83.2,83.21,5074.0,64.8218,64.8218,64.7907,64.7984,5074.0
2015-11-06 13:45:00,83.19,83.29,83.18,83.29,4949.0,64.7829,64.8607,64.7751,64.8607,4949.0
2015-11-06 13:50:00,83.3,83.39,83.28,83.37,7976.0,64.8685,64.9386,64.853,64.923,7976.0
2015-11-06 13:55:00,83.35,83.35,83.29,83.34,7728.0,64.9075,64.9075,64.8607,64.8997,7728.0
2015-11-06 14:00:00,83.37,83.5,83.34,83.47,18212.0,64.923,65.0243,64.8997,65.0009,18212.0
2015-11-06 14:05:00,83.47,83.48,83.44,83.47,6835.0,65.0009,65.0087,64.9776,65.0009,6835.0
2015-11-06 14:10:00,83.48,83.48,83.41,83.42,14360.0,65.0087,65.0087,64.9542,64.962,14360.0
2015-11-06 14:15:00,83.43,83.46,83.34,83.35,12670.0,64.9698,64.9931,64.8997,64.9075,12670.0
2015-11-06 14:20:00,83.37,83.41,83.36,83.36,16101.0,64.923,64.9542,64.9153,64.9153,16101.0
2015-11-06 14:25:00,83.34,83.35,83.29,83.35,11307.0,64.8997,64.9075,64.8607,64.9075,11307.0
2015-11-06 14:30:00,83.35,83.39,83.25,83.26,13388.0,64.9075,64.9386,64.8296,64.8374,13388.0
2015-11-06 14:35:00,83.25,83.29,83.21,83.21,15370.0,64.8296,64.8607,64.7984,64.7984,15370.0
2015-11-06 14:40:00,83.21,83.22,83.17,83.2,11200.0,64.7984,64.8062,64.7673,64.7907,11200.0
2015-11-06 14:45:00,83.21,83.25,83.2,83.24,8747.0,64.7984,64.8296,64.7907,64.8218,8747.0
2015-11-06 14:50:00,83.23,83.27,83.21,83.26,6099.0,64.814,64.8452,64.7984,64.8374,6099.0
2015-11-06 14:55:00,83.27,83.32,83.24,83.3,9117.0,64.8452,64.8841,64.8218,64.8685,9117.0
2015-11-06 15:00:00,83.31,83.36,83.29,83.31,17557.0,64.8763,64.9153,64.8607,64.8763,17557.0
2015-11-06 15:05:00,83.3,83.35,83.29,83.34,5567.0,64.8685,64.9075,64.8607,64.8997,5567.0
2015-11-06 15:10:00,83.34,83.34,83.3,83.34,3183.0,64.8997,64.8997,64.8685,64.8997,3183.0
2015-11-06 15:15:00,83.35,83.36,83.32,83.34,4187.0,64.9075,64.9153,64.8841,64.8997,4187.0
2015-11-06 15:20:00,83.36,83.37,83.33,83.37,3072.0,64.9153,64.923,64.8919,64.923,3072.0
2015-11-06 15:25:00,83.38,83.4,83.34,83.38,7883.0,64.9308,64.9464,64.8997,64.9308,7883.0
2015-11-06 15:30:00,83.38,83.46,83.38,83.46,9219.0,64.9308,64.9931,64.9308,64.9931,9219.0
2015-11-06 15:35:00,83.45,83.46,83.38,83.4,5530.0,64.9853,64.9931,64.9308,64.9464,5530.0
2015-11-06 15:40:00,83.38,83.43,83.37,83.4,3888.0,64.9308,64.9698,64.923,64.9464,3888.0
2015-11-06 15:45:00,83.41,83.45,83.41,83.43,3489.0,64.9542,64.9853,64.9542,64.9698,3489.0
2015-11-06 15:50:00,83.44,83.49,83.44,83.45,9588.0,64.9776,65.0165,64.9776,64.9853,9588.0
2015-11-06 15:55:00,83.46,83.54,83.45,83.54,7914.0,64.9931,65.0554,64.9853,65.0554,7914.0
2015-11-09 09:30:00,83.36,83.36,83.22,83.23,11163.0,64.9153,64.9153,64.8062,64.814,11163.0
2015-11-09 09:35:00,83.19,83.26,83.19,83.26,2118.0,64.7829,64.8374,64.7829,64.8374,2118.0
2015-11-09 09:40:00,83.33,83.33,83.06,83.07,8060.0,64.8919,64.8919,64.6816,64.6894,8060.0
2015-11-09 09:45:00,83.02,83.07,82.98,82.99,4988.0,64.6505,64.6894,64.6193,64.6271,4988.0
2015-11-09 09:50:00,83.0,83.05,82.98,83.05,19167.0,64.6349,64.6738,64.6193,64.6738,19167.0
2015-11-09 09:55:00,83.06,83.08,83.0,83.0,19640.0,64.6816,64.6972,64.6349,64.6349,19640.0
2015-11-09 10:00:00,82.99,83.02,82.93,82.97,14634.0,64.6271,64.6505,64.5804,64.6115,14634.0
2015-11-09 10:05:00,82.95,82.95,82.9,82.92,8635.0,64.596,64.596,64.557,64.5726,8635.0
2015-11-09 10:10:00,82.91,82.91,82.84,82.91,6020.0,64.5648,64.5648,64.5103,64.5648,6020.0
2015-11-09 10:15:00,82.89,82.94,82.86,82.92,6207.0,64.5493,64.5882,64.5259,64.5726,6207.0
2015-11-09 10:20:00,82.9,82.91,82.74,82.77,11789.0,64.557,64.5648,64.4324,64.4558,11789.0
2015-11-09 10:25:00,82.73,82.8,82.73,82.79,7420.0,64.4247,64.4792,64.4247,64.4714,7420.0
2015-11-09 10:30:00,82.78,82.8,82.73,82.8,6655.0,64.4636,64.4792,64.4247,64.4792,6655.0
2015-11-09 10:35:00,82.8,82.87,82.8,82.83,30476.0,64.4792,64.5337,64.4792,64.5025,30476.0
2015-11-09 10:40:00,82.82,82.83,82.8,82.8,1593.0,64.4947,64.5025,64.4792,64.4792,1593.0
2015-11-09 10:45:00,82.86,82.86,82.81,82.84,9525.0,64.5259,64.5259,64.487,64.5103,9525.0
2015-11-09 10:50:00,82.83,82.85,82.79,82.8,8606.0,64.5025,64.5181,64.4714,64.4792,8606.0
2015-11-09 10:55:00,82.83,82.86,82.8,82.85,11540.0,64.5025,64.5259,64.4792,64.5181,11540.0
2015-11-09 11:00:00,82.81,82.83,82.76,82.78,10267.0,64.487,64.5025,64.448,64.4636,10267.0
2015-11-09 11:05:00,82.72,82.72,82.65,82.66,11875.0,64.4169,64.4169,64.3624,64.3701,11875.0
2015-11-09 11:10:00,82.66,82.7,82.6,82.64,5596.0,64.3701,64.4013,64.3234,64.3546,5596.0
2015-11-09 11:15:00,82.6,82.65,82.55,82.63,14931.0,64.3234,64.3624,64.2845,64.3468,14931.0
2015-11-09 11:20:00,82.63,82.64,82.58,82.59,11172.0,64.3468,64.3546,64.3078,64.3156,11172.0
2015-11-09 11:25:00,82.6,82.61,82.5,82.5,3812.0,64.3234,64.3312,64.2455,64.2455,3812.0
2015-11-09 11:30:00,82.51,82.59,82.51,82.58,8514.0,64.2533,64.3156,64.2533,64.3078,8514.0
2015-11-09 11:35:00,82.54,82.6,82.54,82.59,4183.0,64.2767,64.3234,64.2767,64.3156,4183.0
2015-11-09 11:40:00,82.57,82.6,82.53,82.57,6830.0,64.3001,64.3234,64.2689,64.3001,6830.0
2015-11-09 11:45:00,82.54,82.55,82.46,82.52,6686.0,64.2767,64.2845,64.2144,64.2611,6686.0
2015-11-09 11:50:00,82.45,82.51,82.45,82.48,49053.0,64.2066,64.2533,64.2066,64.23,49053.0
2015-11-09 11:55:00,82.48,82.48,82.43,82.45,4966.0,64.23,64.23,64.191,64.2066,4966.0
2015-11-09 12:00:00,82.44,82.45,82.36,82.42,9554.0,64.1988,64.2066,64.1365,64.1832,9554.0
2015-11-09 12:05:00,82.44,82.51,82.44,82.51,8043.0,64.1988,64.2533,64.1988,64.2533,8043.0
2015-11-09 12:10:00,82.49,82.52,82.49,82.51,7857.0,64.2378,64.2611,64.2378,64.2533,7857.0
2015-11-09 12:15:00,82.52,82.54,82.49,82.51,10610.0,64.2611,64.2767,64.2378,64.2533,10610.0
2015-11-09 12:20:00,82.51,82.52,82.47,82.49,11120.0,64.2533,64.2611,64.2222,64.2378,11120.0
2015-11-09 12:25:00,82.51,82.52,82.5,82.51,1832.0,64.2533,64.2611,64.2455,64.2533,1832.0
2015-11-09 12:30:00,82.51,82.52,82.48,82.49,12344.0,64.2533,64.2611,64.23,64.2378,12344.0
2015-11-09 12:35:00,82.48,82.57,82.48,82.56,3792.0,64.23,64.3001,64.23,64.2923,3792.0
2015-11-09 12:40:00,82.58,82.64,82.58,82.64,7493.0,64.3078,64.3546,64.3078,64.3546,7493.0
2015-11-09 12:45:00,82.62,82.65,82.59,82.6,5083.0,64.339,64.3624,64.3156,64.3234,5083.0
2015-11-09 12:50:00,82.6,82.64,82.57,82.64,24143.0,64.3234,64.3546,64.3001,64.3546,24143.0
2015-11-09 12:55:00,82.61,82.67,82.6,82.67,4440.0,64.3312,64.3779,64.3234,64.3779,4440.0
2015-11-09 13:00:00,82.65,82.68,82.59,82.6,3094.0,64.3624,64.3857,64.3156,64.3234,3094.0
2015-11-09 13:05:00,82.61,82.62,82.54,82.57,12959.0,64.3312,64.339,64.2767,64.3001,12959.0
2015-11-09 13:10:00,82.58,82.58,82.49,82.5,6048.0,64.3078,64.3078,64.2378,64.2455,6048.0
2015-11-09 13:15:00,82.48,82.49,82.44,82.48,4521.0,64.23,64.2378,64.1988,64.23,4521.0
2015-11-09 13:20:00,82.47,82.51,82.46,82.5,10069.0,64.2222,64.2533,64.2144,64.2455,10069.0
2015-11-09 13:25:00,82.54,82.56,82.54,82.55,1502.0,64.2767,64.2923,64.2767,64.2845,1502.0
2015-11-09 13:30:00,82.55,82.59,82.54,82.57,5861.0,64.2845,64.3156,64.2767,64.3001,5861.0
2015-11-09 13:35:00,82.57,82.64,82.57,82.63,2707.0,64.3001,64.3546,64.3001,64.3468,2707.0
2015-11-09 13:40:00,82.63,82.66,82.62,82.66,4855.0,64.3468,64.3701,64.339,64.3701,4855.0
2015-11-09 13:45:00,82.65,82.65,82.56,82.57,19524.0,64.3624,64.3624,64.2923,64.3001,19524.0
2015-11-09 13:50:00,82.55,82.6,82.52,82.58,10178.0,64.2845,64.3234,64.2611,64.3078,10178.0
2015-11-09 13:55:00,82.57,82.64,82.57,82.63,7341.0,64.3001,64.3546,64.3001,64.3468,7341.0
2015-11-09 14:00:00,82.63,82.65,82.58,82.65,8555.0,64.3468,64.3624,64.3078,64.3624,8555.0
2015-11-09 14:05:00,82.66,82.72,82.66,82.72,22228.0,64.3701,64.4169,64.3701,64.4169,22228.0
2015-11-09 14:10:00,82.71,82.73,82.68,82.69,11909.0,64.4091,64.4247,64.3857,64.3935,11909.0
2015-11-09 14:15:00,82.65,82.69,82.61,82.68,18173.0,64.3624,64.3935,64.3312,64.3857,18173.0
2015-11-09 14:20:00,82.66,82.7,82.66,82.67,14355.0,64.3701,64.4013,64.3701,64.3779,14355.0
2015-11-09 14:25:00,82.69,82.7,82.66,82.67,3867.0,64.3935,64.4013,64.3701,64.3779,3867.0
2015-11-09 14:30:00,82.67,82.74,82.66,82.7,20989.0,64.3779,64.4324,64.3701,64.4013,20989.0
2015-11-09 14:35:00,82.7,82.7,82.58,82.58,16066.0,64.4013,64.4013,64.3078,64.3078,16066.0
2015-11-09 14:40:00,82.57,82.61,82.57,82.57,3877.0,64.3001,64.3312,64.3001,64.3001,3877.0
2015-11-09 14:45:00,82.57,82.57,82.51,82.56,10929.0,64.3001,64.3001,64.2533,64.2923,10929.0
2015-11-09 14:50:00,82.57,82.61,82.57,82.58,4405.0,64.3001,64.3312,64.3001,64.3078,4405.0
2015-11-09 14:55:00,82.58,82.64,82.58,82.6,8295.0,64.3078,64.3546,64.3078,64.3234,8295.0
2015-11-09 15:00:00,82.58,82.6,82.52,82.6,2750.0,64.3078,64.3234,64.2611,64.3234,2750.0
2015-11-09 15:05:00,82.6,82.63,82.53,82.55,16321.0,64.3234,64.3468,64.2689,64.2845,16321.0
2015-11-09 15:10:00,82.55,82.61,82.54,82.57,13561.0,64.2845,64.3312,64.2767,64.3001,13561.0
2015-11-09 15:15:00,82.58,82.59,82.47,82.55,5634.0,64.3078,64.3156,64.2222,64.2845,5634.0
2015-11-09 15:20:00,82.52,82.57,82.5,82.56,2575.0,64.2611,64.3001,64.2455,64.2923,2575.0
2015-11-09 15:25:00,82.57,82.65,82.56,82.64,14914.0,64.3001,64.3624,64.2923,64.3546,14914.0
2015-11-09 15:30:00,82.66,82.75,82.65,82.75,12019.0,64.3701,64.4402,64.3624,64.4402,12019.0
2015-11-09 15:35:00,82.75,82.8,82.74,82.79,12244.0,64.4402,64.4792,64.4324,64.4714,12244.0
2015-11-09 15:40:00,82.8,82.88,82.79,82.82,9401.0,64.4792,64.5415,64.4714,64.4947,9401.0
2015-11-09 15:45:00,82.83,82.94,82.82,82.94,22758.0,64.5025,64.5882,64.4947,64.5882,22758.0
2015-11-09 15:50:00,82.93,82.93,82.86,82.88,6682.0,64.5804,64.5804,64.5259,64.5415,6682.0
2015-11-09 15:55:00,82.87,82.87,82.73,82.77,19577.0,64.5337,64.5337,64.4247,64.4558,19577.0
2015-11-10 09:30:00,82.63,82.81,82.63,82.81,26491.0,64.3468,64.487,64.3468,64.487,26491.0
2015-11-10 09:35:00,82.82,82.89,82.79,82.87,12698.0,64.4947,64.5493,64.4714,64.5337,12698.0
2015-11-10 09:40:00,82.84,82.85,82.77,82.77,4732.0,64.5103,64.5181,64.4558,64.4558,4732.0
2015-11-10 09:45:00,82.74,82.84,82.69,82.84,9401.0,64.4324,64.5103,64.3935,64.5103,9401.0
2015-11-10 09:50:00,82.87,82.89,82.8,82.89,10567.0,64.5337,64.5493,64.4792,64.5493,10567.0
2015-11-10 09:55:00,82.87,82.96,82.87,82.93,7177.0,64.5337,64.6038,64.5337,64.5804,7177.0
2015-11-10 10:00:00,82.91,82.91,82.81,82.81,4768.0,64.5648,64.5648,64.487,64.487,4768.0
2015-11-10 10:05:00,82.83,82.85,82.74,82.75,2323.0,64.5025,64.5181,64.4324,64.4402,2323.0
2015-11-10 10:10:00,82.75,82.76,82.72,82.72,1600.0,64.4402,64.448,64.4169,64.4169,1600.0
2015-11-10 10:15:00,82.68,82.69,82.66,82.66,2824.0,64.3857,64.3935,64.3701,64.3701,2824.0
2015-11-10 10:20:00,82.55,82.57,82.49,82.55,20090.0,64.2845,64.3001,64.2378,64.2845,20090.0
2015-11-10 10:25:00,82.55,82.58,82.54,82.58,3057.0,64.2845,64.3078,64.2767,64.3078,3057.0
2015-11-10 10:30:00,82.56,82.59,82.53,82.55,79396.0,64.2923,64.3156,64.2689,64.2845,79396.0
2015-11-10 10:35:00,82.51,82.62,82.5,82.61,6130.0,64.2533,64.339,64.2455,64.3312,6130.0
2015-11-10 10:40:00,82.62,82.64,82.59,82.59,2868.0,64.339,64.3546,64.3156,64.3156,2868.0
2015-11-10 10:45:00,82.63,82.63,82.58,82.61,2788.0,64.3468,64.3468,64.3078,64.3312,2788.0
2015-11-10 10:50:00,82.63,82.64,82.62,82.64,2300.0,64.3468,64.3546,64.339,64.3546,2300.0
2015-11-10 10:55:00,82.65,82.7,82.65,82.67,7123.0,64.3624,64.4013,64.3624,64.3779,7123.0
2015-11-10 11:00:00,82.7,82.74,82.7,82.72,3131.0,64.4013,64.4324,64.4013,64.4169,3131.0
2015-11-10 11:05:00,82.7,82.7,82.67,82.68,2639.0,64.4013,64.4013,64.3779,64.3857,2639.0
2015-11-10 11:10:00,82.63,82.67,82.63,82.65,10270.0,64.3468,64.3779,64.3468,64.3624,10270.0
2015-11-10 11:15:00,82.62,82.74,82.62,82.73,21118.0,64.339,64.4324,64.339,64.4247,21118.0
2015-11-10 11:20:00,82.71,82.77,82.66,82.66,6897.0,64.4091,64.4558,64.3701,64.3701,6897.0
2015-11-10 11:25:00,82.67,82.67,82.57,82.61,4286.0,64.3779,64.3779,64.3001,64.3312,4286.0
2015-11-10 11:30:00,82.62,82.68,82.61,82.66,12415.0,64.339,64.3857,64.3312,64.3701,12415.0
2015-11-10 11:35:00,82.68,82.69,82.62,82.62,2975.0,64.3857,64.3935,64.339,64.339,2975.0
2015-11-10 11:40:00,82.63,82.77,82.63,82.75,15762.0,64.3468,64.4558,64.3468,64.4402,15762.0
2015-11-10 11:45:00,82.76,82.8,82.74,82.77,13270.0,64.448,64.4792,64.4324,64.4558,13270.0
2015-11-10 11:50:00,82.76,82.78,82.71,82.71,5069.0,64.448,64.4636,64.4091,64.4091,5069.0
2015-11-10 11:55:00,82.72,82.77,82.7,82.76,4013.0,64.4169,64.4558,64.4013,64.448,4013.0
2015-11-10 12:00:00,82.74,82.75,82.72,82.75,4716.0,64.4324,64.4402,64.4169,64.4402,4716.0
2015-11-10 12:05:00,82.75,82.78,82.73,82.78,8595.0,64.4402,64.4636,64.4247,64.4636,8595.0
2015-11-10 12:10:00,82.79,82.82,82.78,82.82,2797.0,64.4714,64.4947,64.4636,64.4947,2797.0
2015-11-10 12:15:00,82.84,82.87,82.83,82.86,9215.0,64.5103,64.5337,64.5025,64.5259,9215.0
2015-11-10 12:20:00,82.86,82.87,82.82,82.83,3852.0,64.5259,64.5337,64.4947,64.5025,3852.0
2015-11-10 12:25:00,82.82,82.87,82.81,82.82,10122.0,64.4947,64.5337,64.487,64.4947,10122.0
2015-11-10 12:30:00,82.79,82.79,82.72,82.72,13832.0,64.4714,64.4714,64.4169,64.4169,13832.0
2015-11-10 12:35:00,82.72,82.74,82.7,82.73,9504.0,64.4169,64.4324,64.4013,64.4247,9504.0
2015-11-10 12:40:00,82.73,82.74,82.69,82.69,6389.0,64.4247,64.4324,64.3935,64.3935,6389.0
2015-11-10 12:45:00,82.69,82.74,82.68,82.72,17031.0,64.3935,64.4324,64.3857,64.4169,17031.0
2015-11-10 12:50:00,82.74,82.77,82.73,82.76,10241.0,64.4324,64.4558,64.4247,64.448,10241.0
2015-11-10 12:55:00,82.77,82.79,82.75,82.75,3062.0,64.4558,64.4714,64.4402,64.4402,3062.0
2015-11-10 13:00:00,82.74,82.75,82.72,82.75,1646.0,64.4324,64.4402,64.4169,64.4402,1646.0
2015-11-10 13:05:00,82.76,82.77,82.67,82.73,5984.0,64.448,64.4558,64.3779,64.4247,5984.0
2015-11-10 13:10:00,82.71,82.76,82.71,82.74,3763.0,64.4091,64.448,64.4091,64.4324,3763.0
2015-11-10 13:15:00,82.77,82.77,82.69,82.7,5121.0,64.4558,64.4558,64.3935,64.4013,5121.0
2015-11-10 13:20:00,82.69,82.71,82.68,82.71,3197.0,64.3935,64.4091,64.3857,64.4091,3197.0
2015-11-10 13:25:00,82.68,82.78,82.68,82.78,12602.0,64.3857,64.4636,64.3857,64.4636,12602.0
2015-11-10 13:30:00,82.78,82.78,82.75,82.76,2415.0,64.4636,64.4636,64.4402,64.448,2415.0
2015-11-10 13:35:00,82.77,82.79,82.76,82.79,1785.0,64.4558,64.4714,64.448,64.4714,1785.0
2015-11-10 13:40:00,82.78,82.82,82.78,82.82,4443.0,64.4636,64.4947,64.4636,64.4947,4443.0
2015-11-10 13:45:00,82.82,82.86,82.82,82.86,3515.0,64.4947,64.5259,64.4947,64.5259,3515.0
2015-11-10 13:50:00,82.85,82.92,82.84,82.91,15631.0,64.5181,64.5726,64.5103,64.5648,15631.0
2015-11-10 13:55:00,82.9,82.91,82.89,82.89,5096.0,64.557,64.5648,64.5493,64.5493,5096.0
2015-11-10 14:00:00,82.88,82.9,82.86,82.86,3405.0,64.5415,64.557,64.5259,64.5259,3405.0
2015-11-10 14:05:00,82.86,82.89,82.85,82.85,6604.0,64.5259,64.5493,64.5181,64.5181,6604.0
2015-11-10 14:10:00,82.84,82.87,82.84,82.87,9022.0,64.5103,64.5337,64.5103,64.5337,9022.0
2015-11-10 14:15:00,82.88,82.88,82.87,82.87,6883.0,64.5415,64.5415,64.5337,64.5337,6883.0
2015-11-10 14:20:00,82.84,82.87,82.83,82.83,3412.0,64.5103,64.5337,64.5025,64.5025,3412.0
2015-11-10 14:25:00,82.84,82.85,82.81,82.85,5077.0,64.5103,64.5181,64.487,64.5181,5077.0
2015-11-10 14:30:00,82.84,82.88,82.84,82.88,2060.0,64.5103,64.5415,64.5103,64.5415,2060.0
2015-11-10 14:35:00,82.88,82.91,82.87,82.9,15637.0,64.5415,64.5648,64.5337,64.557,15637.0
2015-11-10 14:40:00,82.91,83.02,82.9,83.02,17679.0,64.5648,64.6505,64.557,64.6505,17679.0
2015-11-10 14:45:00,83.01,83.02,83.0,83.01,15213.0,64.6427,64.6505,64.6349,64.6427,15213.0
2015-11-10 14:50:00,83.04,83.07,82.98,82.99,9716.0,64.6661,64.6894,64.6193,64.6271,9716.0
2015-11-10 14:55:00,82.99,83.0,82.96,82.96,8030.0,64.6271,64.6349,64.6038,64.6038,8030.0
2015-11-10 15:00:00,82.97,82.97,82.94,82.96,4617.0,64.6115,64.6115,64.5882,64.6038,4617.0
2015-11-10 15:05:00,82.94,82.97,82.93,82.97,21572.0,64.5882,64.6115,64.5804,64.6115,21572.0
2015-11-10 15:10:00,82.99,83.0,82.96,82.98,6425.0,64.6271,64.6349,64.6038,64.6193,6425.0
2015-11-10 15:15:00,82.98,82.99,82.93,82.93,4035.0,64.6193,64.6271,64.5804,64.5804,4035.0
2015-11-10 15:20:00,82.94,82.94,82.9,82.91,12031.0,64.5882,64.5882,64.557,64.5648,12031.0
2015-11-10 15:25:00,82.91,82.92,82.89,82.92,1314.0,64.5648,64.5726,64.5493,64.5726,1314.0
2015-11-10 15:30:00,82.93,82.97,82.91,82.91,6542.0,64.5804,64.6115,64.5648,64.5648,6542.0
2015-11-10 15:35:00,82.9,82.93,82.88,82.9,5414.0,64.557,64.5804,64.5415,64.557,5414.0
2015-11-10 15:40:00,82.91,82.97,82.91,82.95,9932.0,64.5648,64.6115,64.5648,64.596,9932.0
2015-11-10 15:45:00,82.94,82.97,82.93,82.94,6053.0,64.5882,64.6115,64.5804,64.5882,6053.0
2015-11-10 15:50:00,82.93,82.93,82.85,82.86,10762.0,64.5804,64.5804,64.5181,64.5259,10762.0
2015-11-10 15:55:00,82.86,82.99,82.86,82.99,13270.0,64.5259,64.6271,64.5259,64.6271,13270.0
2015-11-11 09:30:00,83.19,83.19,83.09,83.11,11589.0,64.7829,64.7829,64.705,64.7206,11589.0
2015-11-11 09:35:00,83.14,83.17,83.07,83.14,3792.0,64.7439,64.7673,64.6894,64.7439,3792.0
2015-11-11 09:40:00,83.15,83.19,83.07,83.07,3777.0,64.7517,64.7829,64.6894,64.6894,3777.0
2015-11-11 09:45:00,83.08,83.08,83.04,83.04,3537.0,64.6972,64.6972,64.6661,64.6661,3537.0
2015-11-11 09:50:00,83.05,83.13,83.05,83.12,2964.0,64.6738,64.7361,64.6738,64.7284,2964.0
2015-11-11 09:55:00,83.1,83.1,83.01,83.01,2295.0,64.7128,64.7128,64.6427,64.6427,2295.0
2015-11-11 10:00:00,82.98,82.98,82.92,82.96,2273.0,64.6193,64.6193,64.5726,64.6038,2273.0
2015-11-11 10:05:00,82.96,82.97,82.96,82.96,1025.0,64.6038,64.6115,64.6038,64.6038,1025.0
2015-11-11 10:10:00,82.94,82.95,82.84,82.84,4919.0,64.5882,64.596,64.5103,64.5103,4919.0
2015-11-11 10:15:00,82.86,82.92,82.84,82.91,5814.0,64.5259,64.5726,64.5103,64.5648,5814.0
2015-11-11 10:20:00,82.91,82.91,82.88,82.88,1355.0,64.5648,64.5648,64.5415,64.5415,1355.0
2015-11-11 10:25:00,82.84,82.86,82.84,82.86,2186.0,64.5103,64.5259,64.5103,64.5259,2186.0
2015-11-11 10:30:00,82.84,82.87,82.84,82.85,2391.0,64.5103,64.5337,64.5103,64.5181,2391.0
2015-11-11 10:35:00,82.85,82.85,82.72,82.74,5636.0,64.5181,64.5181,64.4169,64.4324,5636.0
2015-11-11 10:40:00,82.76,82.78,82.73,82.78,1347.0,64.448,64.4636,64.4247,64.4636,1347.0
2015-11-11 10:45:00,82.78,82.84,82.77,82.8,4323.0,64.4636,64.5103,64.4558,64.4792,4323.0
2015-11-11 10:50:00,82.79,82.8,82.72,82.72,2371.0,64.4714,64.4792,64.4169,64.4169,2371.0
2015-11-11 10:55:00,82.8,82.85,82.8,82.82,5528.0,64.4792,64.5181,64.4792,64.4947,5528.0
2015-11-11 11:00:00,82.83,82.87,82.76,82.86,5399.0,64.5025,64.5337,64.448,64.5259,5399.0
2015-11-11 11:05:00,82.85,82.86,82.8,82.81,14204.0,64.5181,64.5259,64.4792,64.487,14204.0
2015-11-11 11:10:00,82.8,82.81,82.79,82.8,4236.0,64.4792,64.487,64.4714,64.4792,4236.0
2015-11-11 11:15:00,82.8,82.84,82.78,82.82,3738.0,64.4792,64.5103,64.4636,64.4947,3738.0
2015-11-11 11:20:00,82.84,82.86,82.83,82.84,11285.0,64.5103,64.5259,64.5025,64.5103,11285.0
2015-11-11 11:25:00,82.83,82.86,82.82,82.85,2422.0,64.5025,64.5259,64.4947,64.5181,2422.0
2015-11-11 11:30:00,82.86,82.91,82.86,82.87,5340.0,64.5259,64.5648,64.5259,64.5337,5340.0
2015-11-11 11:35:00,82.87,82.89,82.86,82.89,1800.0,64.5337,64.5493,64.5259,64.5493,1800.0
2015-11-11 11:40:00,82.91,82.93,82.9,82.92,13411.0,64.5648,64.5804,64.557,64.5726,13411.0
2015-11-11 11:45:00,82.93,82.94,82.89,82.94,6186.0,64.5804,64.5882,64.5493,64.5882,6186.0
2015-11-11 11:50:00,82.95,82.97,82.94,82.95,1636.0,64.596,64.6115,64.5882,64.596,1636.0
2015-11-11 11:55:00,82.96,82.98,82.95,82.95,4768.0,64.6038,64.6193,64.596,64.596,4768.0
2015-11-11 12:00:00,82.94,82.94,82.92,82.93,1079.0,64.5882,64.5882,64.5726,64.5804,1079.0
2015-11-11 12:05:00,82.93,82.94,82.91,82.92,2964.0,64.5804,64.5882,64.5648,64.5726,2964.0
2015-11-11 12:10:00,82.93,82.96,82.93,82.95,1501.0,64.5804,64.6038,64.5804,64.596,1501.0
2015-11-11 12:15:00,82.96,82.97,82.95,82.96,1330.0,64.6038,64.6115,64.596,64.6038,1330.0
2015-11-11 12:20:00,82.97,83.0,82.97,82.99,2896.0,64.6115,64.6349,64.6115,64.6271,2896.0
2015-11-11 12:25:00,83.01,83.06,83.01,83.02,3650.0,64.6427,64.6816,64.6427,64.6505,3650.0
2015-11-11 12:30:00,83.03,83.04,83.02,83.03,2197.0,64.6583,64.6661,64.6505,64.6583,2197.0
2015-11-11 12:35:00,83.06,83.09,83.06,83.09,2411.0,64.6816,64.705,64.6816,64.705,2411.0
2015-11-11 12:40:00,83.08,83.08,83.05,83.05,5760.0,64.6972,64.6972,64.6738,64.6738,5760.0
2015-11-11 12:45:00,83.04,83.06,83.04,83.06,3788.0,64.6661,64.6816,64.6661,64.6816,3788.0
2015-11-11 12:50:00,83.05,83.05,83.01,83.02,2528.0,64.6738,64.6738,64.6427,64.6505,2528.0
2015-11-11 12:55:00,83.02,83.04,83.01,83.03,2485.0,64.6505,64.6661,64.6427,64.6583,2485.0
2015-11-11 13:00:00,83.02,83.02,82.99,82.99,1924.0,64.6505,64.6505,64.6271,64.6271,1924.0
2015-11-11 13:05:00,83.0,83.0,82.87,82.9,5780.0,64.6349,64.6349,64.5337,64.557,5780.0
2015-11-11 13:10:00,82.88,82.89,82.84,82.87,6652.0,64.5415,64.5493,64.5103,64.5337,6652.0
2015-11-11 13:15:00,82.86,82.89,82.86,82.86,4809.0,64.5259,64.5493,64.5259,64.5259,4809.0
2015-11-11 13:20:00,82.86,82.91,82.85,82.85,1576.0,64.5259,64.5648,64.5181,64.5181,1576.0
2015-11-11 13:25:00,82.84,82.84,82.78,82.81,3430.0,64.5103,64.5103,64.4636,64.487,3430.0
2015-11-11 13:30:00,82.81,82.82,82.79,82.8,1107.0,64.487,64.4947,64.4714,64.4792,1107.0
2015-11-11 13:35:00,82.78,82.83,82.77,82.83,1039.0,64.4636,64.5025,64.4558,64.5025,1039.0
2015-11-11 13:40:00,82.83,82.9,82.81,82.9,9854.0,64.5025,64.557,64.487,64.557,9854.0
2015-11-11 13:45:00,82.9,82.9,82.87,82.89,3160.0,64.557,64.557,64.5337,64.5493,3160.0
2015-11-11 13:50:00,82.9,82.9,82.86,82.86,2813.0,64.557,64.557,64.5259,64.5259,2813.0
2015-11-11 13:55:00,82.86,82.87,82.8,82.81,21496.0,64.5259,64.5337,64.4792,64.487,21496.0
2015-11-11 14:00:00,82.81,82.83,82.79,82.82,4334.0,64.487,64.5025,64.4714,64.4947,4334.0
2015-11-11 14:05:00,82.79,82.84,82.78,82.81,19855.0,64.4714,64.5103,64.4636,64.487,19855.0
2015-11-11 14:10:00,82.8,82.84,82.79,82.82,4358.0,64.4792,64.5103,64.4714,64.4947,4358.0
2015-11-11 14:15:00,82.81,82.83,82.78,82.83,6923.0,64.487,64.5025,64.4636,64.5025,6923.0
2015-11-11 14:20:00,82.83,82.84,82.81,82.82,5242.0,64.5025,64.5103,64.487,64.4947,5242.0
2015-11-11 14:25:00,82.83,82.88,82.8,82.87,10832.0,64.5025,64.5415,64.4792,64.5337,10832.0
2015-11-11 14:30:00,82.91,82.92,82.88,82.89,7930.0,64.5648,64.5726,64.5415,64.5493,7930.0
2015-11-11 14:35:00,82.88,82.89,82.84,82.85,4962.0,64.5415,64.5493,64.5103,64.5181,4962.0
2015-11-11 14:40:00,82.85,82.86,82.77,82.8,18763.0,64.5181,64.5259,64.4558,64.4792,18763.0
2015-11-11 14:45:00,82.8,82.82,82.77,82.81,5322.0,64.4792,64.4947,64.4558,64.487,5322.0
2015-11-11 14:50:00,82.8,82.83,82.79,82.8,18570.0,64.4792,64.5025,64.4714,64.4792,18570.0
2015-11-11 14:55:00,82.8,82.8,82.7,82.7,3400.0,64.4792,64.4792,64.4013,64.4013,3400.0
2015-11-11 15:00:00,82.72,82.74,82.69,82.69,1878.0,64.4169,64.4324,64.3935,64.3935,1878.0
2015-11-11 15:05:00,82.71,82.75,82.68,82.68,26962.0,64.4091,64.4402,64.3857,64.3857,26962.0
2015-11-11 15:10:00,82.69,82.76,82.68,82.76,8352.0,64.3935,64.448,64.3857,64.448,8352.0
2015-11-11 15:15:00,82.74,82.76,82.69,82.69,4613.0,64.4324,64.448,64.3935,64.3935,4613.0
2015-11-11 15:20:00,82.69,82.72,82.68,82.7,6291.0,64.3935,64.4169,64.3857,64.4013,6291.0
2015-11-11 15:25:00,82.73,82.8,82.73,82.8,12870.0,64.4247,64.4792,64.4247,64.4792,12870.0
2015-11-11 15:30:00,82.81,82.82,82.75,82.76,11577.0,64.487,64.4947,64.4402,64.448,11577.0
2015-11-11 15:35:00,82.76,82.78,82.72,82.78,9096.0,64.448,64.4636,64.4169,64.4636,9096.0
2015-11-11 15:40:00,82.78,82.8,82.73,82.77,30357.0,64.4636,64.4792,64.4247,64.4558,30357.0
2015-11-11 15:45:00,82.77,82.78,82.71,82.71,11515.0,64.4558,64.4636,64.4091,64.4091,11515.0
2015-11-11 15:50:00,82.71,82.74,82.71,82.73,24327.0,64.4091,64.4324,64.4091,64.4247,24327.0
2015-11-11 15:55:00,82.72,82.73,82.7,82.72,4751.0,64.4169,64.4247,64.4013,64.4169,4751.0
2015-11-12 09:30:00,82.26,82.26,82.06,82.07,10377.0,64.0586,64.0586,63.9029,63.9107,10377.0
2015-11-12 09:35:00,82.06,82.23,82.06,82.1,2840.0,63.9029,64.0353,63.9029,63.9341,2840.0
2015-11-12 09:40:00,82.1,82.12,82.0,82.02,8256.0,63.9341,63.9496,63.8562,63.8718,8256.0
2015-11-12 09:45:00,82.04,82.15,81.97,82.15,31671.0,63.8873,63.973,63.8328,63.973,31671.0
2015-11-12 09:50:00,82.14,82.17,82.11,82.15,19066.0,63.9652,63.9886,63.9418,63.973,19066.0
2015-11-12 09:55:00,82.17,82.17,82.06,82.12,22731.0,63.9886,63.9886,63.9029,63.9496,22731.0
2015-11-12 10:00:00,82.1,82.1,81.96,81.96,39085.0,63.9341,63.9341,63.825,63.825,39085.0
2015-11-12 10:05:00,81.95,82.03,81.93,82.02,3999.0,63.8172,63.8795,63.8017,63.8718,3999.0
2015-11-12 10:10:00,82.03,82.07,82.01,82.03,4788.0,63.8795,63.9107,63.864,63.8795,4788.0
2015-11-12 10:15:00,82.04,82.14,82.03,82.11,23142.0,63.8873,63.9652,63.8795,63.9418,23142.0
2015-11-12 10:20:00,82.06,82.09,82.03,82.04,10577.0,63.9029,63.9263,63.8795,63.8873,10577.0
2015-11-12 10:25:00,82.03,82.08,82.02,82.04,2704.0,63.8795,63.9185,63.8718,63.8873,2704.0
2015-11-12 10:30:00,82.02,82.02,81.93,82.0,9124.0,63.8718,63.8718,63.8017,63.8562,9124.0
2015-11-12 10:35:00,82.01,82.11,81.97,82.1,21985.0,63.864,63.9418,63.8328,63.9341,21985.0
2015-11-12 10:40:00,82.08,82.14,82.05,82.14,9218.0,63.9185,63.9652,63.8951,63.9652,9218.0
2015-11-12 10:45:00,82.12,82.14,82.03,82.03,5542.0,63.9496,63.9652,63.8795,63.8795,5542.0
2015-11-12 10:50:00,82.04,82.11,82.01,82.1,16506.0,63.8873,63.9418,63.864,63.9341,16506.0
2015-11-12 10:55:00,82.09,82.25,82.09,82.23,8274.0,63.9263,64.0509,63.9263,64.0353,8274.0
2015-11-12 11:00:00,82.24,82.3,82.17,82.23,10639.0,64.0431,64.0898,63.9886,64.0353,10639.0
2015-11-12 11:05:00,82.24,82.29,82.21,82.28,2902.0,64.0431,64.082,64.0197,64.0742,2902.0
2015-11-12 11:10:00,82.28,82.28,82.17,82.2,10236.0,64.0742,64.0742,63.9886,64.0119,10236.0
2015-11-12 11:15:00,82.19,82.2,82.11,82.13,22747.0,64.0041,64.0119,63.9418,63.9574,22747.0
2015-11-12 11:20:00,82.12,82.12,82.03,82.04,6315.0,63.9496,63.9496,63.8795,63.8873,6315.0
2015-11-12 11:25:00,82.04,82.07,82.01,82.03,6369.0,63.8873,63.9107,63.864,63.8795,6369.0
2015-11-12 11:30:00,82.0,82.03,81.97,81.97,15205.0,63.8562,63.8795,63.8328,63.8328,15205.0
2015-11-12 11:35:00,81.98,82.01,81.97,81.99,47062.0,63.8406,63.864,63.8328,63.8484,47062.0
2015-11-12 11:40:00,81.98,82.05,81.98,82.03,5453.0,63.8406,63.8951,63.8406,63.8795,5453.0
2015-11-12 11:45:00,81.96,82.0,81.94,81.96,17332.0,63.825,63.8562,63.8095,63.825,17332.0
2015-11-12 11:50:00,81.98,82.0,81.93,81.95,5024.0,63.8406,63.8562,63.8017,63.8172,5024.0
2015-11-12 11:55:00,81.96,82.02,81.94,82.02,3443.0,63.825,63.8718,63.8095,63.8718,3443.0
2015-11-12 12:00:00,82.02,82.06,82.02,82.02,3273.0,63.8718,63.9029,63.8718,63.8718,3273.0
2015-11-12 12:05:00,81.96,81.97,81.92,81.93,3898.0,63.825,63.8328,63.7939,63.8017,3898.0
2015-11-12 12:10:00,81.9,81.93,81.81,81.83,6725.0,63.7783,63.8017,63.7082,63.7238,6725.0
2015-11-12 12:15:00,81.83,81.83,81.78,81.81,8390.0,63.7238,63.7238,63.6849,63.7082,8390.0
2015-11-12 12:20:00,81.81,81.82,81.74,81.76,5891.0,63.7082,63.716,63.6537,63.6693,5891.0
2015-11-12 12:25:00,81.75,81.78,81.74,81.78,6843.0,63.6615,63.6849,63.6537,63.6849,6843.0
2015-11-12 12:30:00,81.79,81.8,81.77,81.79,12754.0,63.6926,63.7004,63.6771,63.6926,12754.0
2015-11-12 12:35:00,81.8,81.8,81.74,81.75,5594.0,63.7004,63.7004,63.6537,63.6615,5594.0
2015-11-12 12:40:00,81.76,81.82,81.76,81.81,10293.0,63.6693,63.716,63.6693,63.7082,10293.0
2015-11-12 12:45:00,81.81,81.86,81.79,81.85,84289.0,63.7082,63.7472,63.6926,63.7394,84289.0
2015-11-12 12:50:00,81.87,81.94,81.87,81.91,10719.0,63.7549,63.8095,63.7549,63.7861,10719.0
2015-11-12 12:55:00,81.9,81.93,81.9,81.91,2716.0,63.7783,63.8017,63.7783,63.7861,2716.0
2015-11-12 13:00:00,81.92,81.99,81.91,81.97,5268.0,63.7939,63.8484,63.7861,63.8328,5268.0
2015-11-12 13:05:00,81.94,81.95,81.87,81.87,11385.0,63.8095,63.8172,63.7549,63.7549,11385.0
2015-11-12 13:10:00,81.88,81.97,81.87,81.95,23702.0,63.7627,63.8328,63.7549,63.8172,23702.0
2015-11-12 13:15:00,81.95,82.03,81.95,82.01,10635.0,63.8172,63.8795,63.8172,63.864,10635.0
2015-11-12 13:20:00,82.03,82.05,81.93,81.97,9130.0,63.8795,63.8951,63.8017,63.8328,9130.0
2015-11-12 13:25:00,81.97,81.99,81.94,81.98,5352.0,63.8328,63.8484,63.8095,63.8406,5352.0
2015-11-12 13:30:00,82.0,82.04,81.99,81.99,10706.0,63.8562,63.8873,63.8484,63.8484,10706.0
2015-11-12 13:35:00,81.99,82.03,81.97,82.03,11827.0,63.8484,63.8795,63.8328,63.8795,11827.0
2015-11-12 13:40:00,82.05,82.06,81.97,81.97,3833.0,63.8951,63.9029,63.8328,63.8328,3833.0
2015-11-12 13:45:00,81.94,81.95,81.88,81.95,10834.0,63.8095,63.8172,63.7627,63.8172,10834.0
2015-11-12 13:50:00,81.96,81.96,81.9,81.94,4558.0,63.825,63.825,63.7783,63.8095,4558.0
2015-11-12 13:55:00,81.95,82.0,81.94,81.98,4917.0,63.8172,63.8562,63.8095,63.8406,4917.0
2015-11-12 14:00:00,81.98,81.99,81.92,81.95,15234.0,63.8406,63.8484,63.7939,63.8172,15234.0
2015-11-12 14:05:00,81.91,81.94,81.88,81.94,4861.0,63.7861,63.8095,63.7627,63.8095,4861.0
2015-11-12 14:10:00,81.92,81.92,81.84,81.85,3657.0,63.7939,63.7939,63.7316,63.7394,3657.0
2015-11-12 14:15:00,81.87,81.87,81.81,81.81,3898.0,63.7549,63.7549,63.7082,63.7082,3898.0
2015-11-12 14:20:00,81.81,81.81,81.78,81.78,12021.0,63.7082,63.7082,63.6849,63.6849,12021.0
2015-11-12 14:25:00,81.77,81.93,81.77,81.92,11427.0,63.6771,63.8017,63.6771,63.7939,11427.0
2015-11-12 14:30:00,81.92,81.93,81.88,81.88,15119.0,63.7939,63.8017,63.7627,63.7627,15119.0
2015-11-12 14:35:00,81.87,81.87,81.82,81.84,6944.0,63.7549,63.7549,63.716,63.7316,6944.0
2015-11-12 14:40:00,81.82,81.83,81.78,81.83,8847.0,63.716,63.7238,63.6849,63.7238,8847.0
2015-11-12 14:45:00,81.8,81.8,81.74,81.77,5254.0,63.7004,63.7004,63.6537,63.6771,5254.0
2015-11-12 14:50:00,81.76,81.76,81.63,81.63,19442.0,63.6693,63.6693,63.568,63.568,19442.0
2015-11-12 14:55:00,81.63,81.72,81.62,81.71,8919.0,63.568,63.6381,63.5603,63.6303,8919.0
2015-11-12 15:00:00,81.7,81.74,81.69,81.69,9246.0,63.6226,63.6537,63.6148,63.6148,9246.0
2015-11-12 15:05:00,81.68,81.7,81.66,81.7,11952.0,63.607,63.6226,63.5914,63.6226,11952.0
2015-11-12 15:10:00,81.69,81.73,81.65,81.73,24231.0,63.6148,63.6459,63.5836,63.6459,24231.0
2015-11-12 15:15:00,81.73,81.77,81.7,81.75,38998.0,63.6459,63.6771,63.6226,63.6615,38998.0
2015-11-12 15:20:00,81.77,81.77,81.71,81.73,183851.0,63.6771,63.6771,63.6303,63.6459,183851.0
2015-11-12 15:25:00,81.73,81.76,81.72,81.73,67241.0,63.6459,63.6693,63.6381,63.6459,67241.0
2015-11-12 15:30:00,81.73,81.74,81.63,81.64,9749.0,63.6459,63.6537,63.568,63.5758,9749.0
2015-11-12 15:35:00,81.63,81.68,81.61,81.62,10355.0,63.568,63.607,63.5525,63.5603,10355.0
2015-11-12 15:40:00,81.63,81.63,81.51,81.55,20113.0,63.568,63.568,63.4746,63.5057,20113.0
2015-11-12 15:45:00,81.57,81.59,81.52,81.52,20229.0,63.5213,63.5369,63.4824,63.4824,20229.0
2015-11-12 15:50:00,81.52,81.53,81.45,81.48,15363.0,63.4824,63.4902,63.4279,63.4512,15363.0
2015-11-12 15:55:00,81.47,81.51,81.43,81.44,17615.0,63.4434,63.4746,63.4123,63.4201,17615.0
2015-11-13 09:30:00,81.16,81.34,81.16,81.3,14248.0,63.202,63.3422,63.202,63.3111,14248.0
2015-11-13 09:35:00,81.31,81.43,81.31,81.36,27461.0,63.3189,63.4123,63.3189,63.3578,27461.0
2015-11-13 09:40:00,81.37,81.39,81.31,81.31,1536.0,63.3656,63.3812,63.3189,63.3189,1536.0
2015-11-13 09:45:00,81.31,81.31,81.2,81.23,3689.0,63.3189,63.3189,63.2332,63.2566,3689.0
2015-11-13 09:50:00,81.24,81.25,81.16,81.22,3076.0,63.2643,63.2721,63.202,63.2488,3076.0
2015-11-13 09:55:00,81.27,81.31,81.22,81.23,10572.0,63.2877,63.3189,63.2488,63.2566,10572.0
2015-11-13 10:00:00,81.23,81.29,81.15,81.15,8825.0,63.2566,63.3033,63.1943,63.1943,8825.0
2015-11-13 10:05:00,81.14,81.14,81.04,81.07,12218.0,63.1865,63.1865,63.1086,63.132,12218.0
2015-11-13 10:10:00,81.06,81.07,80.96,80.98,8530.0,63.1242,63.132,63.0463,63.0619,8530.0
2015-11-13 10:15:00,80.96,80.96,80.87,80.92,15911.0,63.0463,63.0463,62.9762,63.0151,15911.0
2015-11-13 10:20:00,80.93,81.03,80.92,81.0,12057.0,63.0229,63.1008,63.0151,63.0774,12057.0
2015-11-13 10:25:00,80.96,81.05,80.95,80.97,8048.0,63.0463,63.1164,63.0385,63.0541,8048.0
2015-11-13 10:30:00,80.97,81.03,80.92,80.93,22684.0,63.0541,63.1008,63.0151,63.0229,22684.0
2015-11-13 10:35:00,80.94,81.05,80.93,81.04,19587.0,63.0307,63.1164,63.0229,63.1086,19587.0
2015-11-13 10:40:00,81.04,81.1,81.04,81.05,17832.0,63.1086,63.1553,63.1086,63.1164,17832.0
2015-11-13 10:45:00,81.01,81.08,80.99,81.08,11038.0,63.0852,63.1397,63.0697,63.1397,11038.0
2015-11-13 10:50:00,81.07,81.09,81.02,81.02,2535.0,63.132,63.1475,63.093,63.093,2535.0
2015-11-13 10:55:00,81.06,81.09,81.06,81.09,1862.0,63.1242,63.1475,63.1242,63.1475,1862.0
2015-11-13 11:00:00,81.12,81.12,81.0,81.02,3635.0,63.1709,63.1709,63.0774,63.093,3635.0
2015-11-13 11:05:00,81.05,81.1,81.05,81.07,5593.0,63.1164,63.1553,63.1164,63.132,5593.0
2015-11-13 11:10:00,81.07,81.07,81.0,81.0,6993.0,63.132,63.132,63.0774,63.0774,6993.0
2015-11-13 11:15:00,81.0,81.0,80.84,80.91,8322.0,63.0774,63.0774,62.9528,63.0074,8322.0
2015-11-13 11:20:00,80.91,81.07,80.89,81.05,19888.0,63.0074,63.132,62.9918,63.1164,19888.0
2015-11-13 11:25:00,81.06,81.09,81.04,81.05,2572.0,63.1242,63.1475,63.1086,63.1164,2572.0
2015-11-13 11:30:00,81.05,81.08,81.0,81.07,16224.0,63.1164,63.1397,63.0774,63.132,16224.0
2015-11-13 11:35:00,81.07,81.07,80.99,81.0,7406.0,63.132,63.132,63.0697,63.0774,7406.0
2015-11-13 11:40:00,81.0,81.04,80.98,81.03,7745.0,63.0774,63.1086,63.0619,63.1008,7745.0
2015-11-13 11:45:00,81.06,81.07,81.06,81.07,1150.0,63.1242,63.132,63.1242,63.132,1150.0
2015-11-13 11:50:00,81.07,81.14,81.07,81.12,12831.0,63.132,63.1865,63.132,63.1709,12831.0
2015-11-13 11:55:00,81.13,81.25,81.13,81.25,24942.0,63.1787,63.2721,63.1787,63.2721,24942.0
2015-11-13 12:00:00,81.24,81.28,81.21,81.28,7845.0,63.2643,63.2955,63.241,63.2955,7845.0
2015-11-13 12:05:00,81.29,81.31,81.24,81.3,11601.0,63.3033,63.3189,63.2643,63.3111,11601.0
2015-11-13 12:10:00,81.31,81.41,81.31,81.41,55177.0,63.3189,63.3967,63.3189,63.3967,55177.0
2015-11-13 12:15:00,81.42,81.43,81.4,81.41,6304.0,63.4045,63.4123,63.3889,63.3967,6304.0
2015-11-13 12:20:00,81.42,81.44,81.35,81.35,27161.0,63.4045,63.4201,63.35,63.35,27161.0
2015-11-13 12:25:00,81.32,81.32,81.25,81.25,11553.0,63.3266,63.3266,63.2721,63.2721,11553.0
2015-11-13 12:30:00,81.26,81.28,81.24,81.28,7254.0,63.2799,63.2955,63.2643,63.2955,7254.0
2015-11-13 12:35:00,81.22,81.22,81.16,81.19,7897.0,63.2488,63.2488,63.202,63.2254,7897.0
2015-11-13 12:40:00,81.17,81.18,81.16,81.17,579.0,63.2098,63.2176,63.202,63.2098,579.0
2015-11-13 12:45:00,81.16,81.17,81.12,81.12,3289.0,63.202,63.2098,63.1709,63.1709,3289.0
2015-11-13 12:50:00,81.11,81.17,81.11,81.14,7120.0,63.1631,63.2098,63.1631,63.1865,7120.0
2015-11-13 12:55:00,81.14,81.18,81.13,81.17,3135.0,63.1865,63.2176,63.1787,63.2098,3135.0
2015-11-13 13:00:00,81.19,81.22,81.17,81.2,5764.0,63.2254,63.2488,63.2098,63.2332,5764.0
2015-11-13 13:05:00,81.2,81.22,81.05,81.06,8061.0,63.2332,63.2488,63.1164,63.1242,8061.0
2015-11-13 13:10:00,81.09,81.1,81.07,81.07,6887.0,63.1475,63.1553,63.132,63.132,6887.0
2015-11-13 13:15:00,81.07,81.13,81.04,81.11,19409.0,63.132,63.1787,63.1086,63.1631,19409.0
2015-11-13 13:20:00,81.09,81.12,81.04,81.1,36964.0,63.1475,63.1709,63.1086,63.1553,36964.0
2015-11-13 13:25:00,81.09,81.14,81.09,81.12,4413.0,63.1475,63.1865,63.1475,63.1709,4413.0
2015-11-13 13:30:00,81.13,81.15,81.11,81.12,6025.0,63.1787,63.1943,63.1631,63.1709,6025.0
2015-11-13 13:35:00,81.11,81.11,80.96,81.0,6645.0,63.1631,63.1631,63.0463,63.0774,6645.0
2015-11-13 13:40:00,81.03,81.09,81.03,81.06,19966.0,63.1008,63.1475,63.1008,63.1242,19966.0
2015-11-13 13:45:00,81.06,81.12,81.03,81.03,10875.0,63.1242,63.1709,63.1008,63.1008,10875.0
2015-11-13 13:50:00,81.06,81.17,81.05,81.13,17331.0,63.1242,63.2098,63.1164,63.1787,17331.0
2015-11-13 13:55:00,81.12,81.14,81.06,81.06,9053.0,63.1709,63.1865,63.1242,63.1242,9053.0
2015-11-13 14:00:00,81.03,81.09,81.03,81.08,6619.0,63.1008,63.1475,63.1008,63.1397,6619.0
2015-11-13 14:05:00,81.05,81.11,81.0,81.0,14172.0,63.1164,63.1631,63.0774,63.0774,14172.0
2015-11-13 14:10:00,81.0,81.1,80.98,81.08,28584.0,63.0774,63.1553,63.0619,63.1397,28584.0
2015-11-13 14:15:00,81.06,81.12,81.03,81.09,15637.0,63.1242,63.1709,63.1008,63.1475,15637.0
2015-11-13 14:20:00,81.1,81.12,81.08,81.11,19745.0,63.1553,63.1709,63.1397,63.1631,19745.0
2015-11-13 14:25:00,81.09,81.09,81.03,81.05,8920.0,63.1475,63.1475,63.1008,63.1164,8920.0
2015-11-13 14:30:00,81.04,81.07,81.01,81.06,38119.0,63.1086,63.132,63.0852,63.1242,38119.0
2015-11-13 14:35:00,81.05,81.07,80.98,81.01,11854.0,63.1164,63.132,63.0619,63.0852,11854.0
2015-11-13 14:40:00,80.99,81.01,80.95,80.99,9094.0,63.0697,63.0852,63.0385,63.0697,9094.0
2015-11-13 14:45:00,80.99,81.01,80.84,80.89,14409.0,63.0697,63.0852,62.9528,62.9918,14409.0
2015-11-13 14:50:00,80.89,80.93,80.79,80.81,27355.0,62.9918,63.0229,62.9139,62.9295,27355.0
2015-11-13 14:55:00,80.81,80.85,80.76,80.81,14591.0,62.9295,62.9606,62.8905,62.9295,14591.0
2015-11-13 15:00:00,80.81,80.92,80.81,80.91,15083.0,62.9295,63.0151,62.9295,63.0074,15083.0
2015-11-13 15:05:00,80.9,80.91,80.86,80.91,13567.0,62.9996,63.0074,62.9684,63.0074,13567.0
2015-11-13 15:10:00,80.91,80.97,80.9,80.96,11976.0,63.0074,63.0541,62.9996,63.0463,11976.0
2015-11-13 15:15:00,80.96,80.97,80.83,80.83,11398.0,63.0463,63.0541,62.9451,62.9451,11398.0
2015-11-13 15:20:00,80.83,80.83,80.77,80.81,5392.0,62.9451,62.9451,62.8983,62.9295,5392.0
2015-11-13 15:25:00,80.81,80.84,80.78,80.83,4791.0,62.9295,62.9528,62.9061,62.9451,4791.0
2015-11-13 15:30:00,80.81,80.93,80.81,80.83,22640.0,62.9295,63.0229,62.9295,62.9451,22640.0
2015-11-13 15:35:00,80.83,80.92,80.83,80.9,19201.0,62.9451,63.0151,62.9451,62.9996,19201.0
2015-11-13 15:40:00,80.91,80.99,80.82,80.87,32581.0,63.0074,63.0697,62.9373,62.9762,32581.0
2015-11-13 15:45:00,80.89,80.95,80.86,80.9,10126.0,62.9918,63.0385,62.9684,62.9996,10126.0
2015-11-13 15:50:00,80.91,80.93,80.86,80.87,11572.0,63.0074,63.0229,62.9684,62.9762,11572.0
2015-11-13 15:55:00,80.86,80.9,80.83,80.86,18832.0,62.9684,62.9996,62.9451,62.9684,18832.0
2015-11-16 09:30:00,80.75,80.95,80.75,80.95,35772.0,62.8828,63.0385,62.8828,63.0385,35772.0
2015-11-16 09:35:00,81.0,81.18,80.99,81.18,37115.0,63.0774,63.2176,63.0697,63.2176,37115.0
2015-11-16 09:40:00,81.33,81.37,81.29,81.29,33104.0,63.3344,63.3656,63.3033,63.3033,33104.0
2015-11-16 09:45:00,81.29,81.38,81.26,81.26,5560.0,63.3033,63.3734,63.2799,63.2799,5560.0
2015-11-16 09:50:00,81.29,81.29,81.21,81.22,3252.0,63.3033,63.3033,63.241,63.2488,3252.0
2015-11-16 09:55:00,81.24,81.26,81.14,81.15,15770.0,63.2643,63.2799,63.1865,63.1943,15770.0
2015-11-16 10:00:00,81.18,81.18,81.04,81.11,5497.0,63.2176,63.2176,63.1086,63.1631,5497.0
2015-11-16 10:05:00,81.1,81.13,81.03,81.04,5082.0,63.1553,63.1787,63.1008,63.1086,5082.0
2015-11-16 10:10:00,81.06,81.16,81.03,81.16,6794.0,63.1242,63.202,63.1008,63.202,6794.0
2015-11-16 10:15:00,81.16,81.17,81.12,81.16,12870.0,63.202,63.2098,63.1709,63.202,12870.0
2015-11-16 10:20:00,81.13,81.33,81.13,81.31,14924.0,63.1787,63.3344,63.1787,63.3189,14924.0
2015-11-16 10:25:00,81.28,81.3,81.21,81.22,3743.0,63.2955,63.3111,63.241,63.2488,3743.0
2015-11-16 10:30:00,81.21,81.21,81.16,81.19,4578.0,63.241,63.241,63.202,63.2254,4578.0
2015-11-16 10:35:00,81.18,81.21,81.12,81.21,70468.0,63.2176,63.241,63.1709,63.241,70468.0
2015-11-16 10:40:00,81.2,81.23,81.15,81.2,13530.0,63.2332,63.2566,63.1943,63.2332,13530.0
2015-11-16 10:45:00,81.23,81.28,81.21,81.24,3773.0,63.2566,63.2955,63.241,63.2643,3773.0
2015-11-16 10:50:00,81.19,81.19,81.12,81.12,1480.0,63.2254,63.2254,63.1709,63.1709,1480.0
2015-11-16 10:55:00,81.11,81.11,81.04,81.07,8629.0,63.1631,63.1631,63.1086,63.132,8629.0
2015-11-16 11:00:00,81.09,81.16,81.09,81.1,5287.0,63.1475,63.202,63.1475,63.1553,5287.0
2015-11-16 11:05:00,81.06,81.11,81.05,81.08,2525.0,63.1242,63.1631,63.1164,63.1397,2525.0
2015-11-16 11:10:00,81.15,81.18,81.05,81.07,16246.0,63.1943,63.2176,63.1164,63.132,16246.0
2015-11-16 11:15:00,81.08,81.15,81.06,81.13,4933.0,63.1397,63.1943,63.1242,63.1787,4933.0
2015-11-16 11:20:00,81.17,81.24,81.14,81.15,13962.0,63.2098,63.2643,63.1865,63.1943,13962.0
2015-11-16 11:25:00,81.14,81.15,81.04,81.04,2685.0,63.1865,63.1943,63.1086,63.1086,2685.0
2015-11-16 11:30:00,81.09,81.19,81.09,81.18,10026.0,63.1475,63.2254,63.1475,63.2176,10026.0
2015-11-16 11:35:00,81.14,81.18,81.13,81.17,19652.0,63.1865,63.2176,63.1787,63.2098,19652.0
2015-11-16 11:40:00,81.17,81.24,81.17,81.2,5937.0,63.2098,63.2643,63.2098,63.2332,5937.0
2015-11-16 11:45:00,81.19,81.32,81.19,81.28,9496.0,63.2254,63.3266,63.2254,63.2955,9496.0
2015-11-16 11:50:00,81.28,81.28,81.24,81.24,12599.0,63.2955,63.2955,63.2643,63.2643,12599.0
2015-11-16 11:55:00,81.27,81.29,81.22,81.22,9089.0,63.2877,63.3033,63.2488,63.2488,9089.0
2015-11-16 12:00:00,81.27,81.33,81.25,81.33,5300.0,63.2877,63.3344,63.2721,63.3344,5300.0
2015-11-16 12:05:00,81.33,81.33,81.29,81.33,10034.0,63.3344,63.3344,63.3033,63.3344,10034.0
2015-11-16 12:10:00,81.34,81.34,81.24,81.27,6025.0,63.3422,63.3422,63.2643,63.2877,6025.0
2015-11-16 12:15:00,81.27,81.31,81.24,81.29,8713.0,63.2877,63.3189,63.2643,63.3033,8713.0
2015-11-16 12:20:00,81.33,81.43,81.32,81.43,22770.0,63.3344,63.4123,63.3266,63.4123,22770.0
2015-11-16 12:25:00,81.42,81.42,81.39,81.39,50719.0,63.4045,63.4045,63.3812,63.3812,50719.0
2015-11-16 12:30:00,81.42,81.54,81.42,81.5,10613.0,63.4045,63.498,63.4045,63.4668,10613.0
2015-11-16 12:35:00,81.51,81.53,81.48,81.53,4874.0,63.4746,63.4902,63.4512,63.4902,4874.0
2015-11-16 12:40:00,81.53,81.53,81.5,81.53,1738.0,63.4902,63.4902,63.4668,63.4902,1738.0
2015-11-16 12:45:00,81.49,81.49,81.44,81.46,12632.0,63.459,63.459,63.4201,63.4357,12632.0
2015-11-16 12:50:00,81.45,81.48,81.39,81.41,3424.0,63.4279,63.4512,63.3812,63.3967,3424.0
2015-11-16 12:55:00,81.39,81.44,81.38,81.43,18155.0,63.3812,63.4201,63.3734,63.4123,18155.0
2015-11-16 13:00:00,81.44,81.48,81.43,81.47,30766.0,63.4201,63.4512,63.4123,63.4434,30766.0
2015-11-16 13:05:00,81.49,81.51,81.46,81.5,6884.0,63.459,63.4746,63.4357,63.4668,6884.0
2015-11-16 13:10:00,81.51,81.58,81.5,81.55,5896.0,63.4746,63.5291,63.4668,63.5057,5896.0
2015-11-16 13:15:00,81.57,81.63,81.52,81.63,4344.0,63.5213,63.568,63.4824,63.568,4344.0
2015-11-16 13:20:00,81.63,81.68,81.61,81.67,5889.0,63.568,63.607,63.5525,63.5992,5889.0
2015-11-16 13:25:00,81.68,81.68,81.6,81.6,4477.0,63.607,63.607,63.5447,63.5447,4477.0
2015-11-16 13:30:00,81.62,81.65,81.62,81.64,5501.0,63.5603,63.5836,63.5603,63.5758,5501.0
2015-11-16 13:35:00,81.61,81.64,81.59,81.6,10583.0,63.5525,63.5758,63.5369,63.5447,10583.0
2015-11-16 13:40:00,81.6,81.63,81.57,81.59,12640.0,63.5447,63.568,63.5213,63.5369,12640.0
2015-11-16 13:45:00,81.58,81.66,81.57,81.64,17093.0,63.5291,63.5914,63.5213,63.5758,17093.0
2015-11-16 13:50:00,81.64,81.67,81.61,81.67,6212.0,63.5758,63.5992,63.5525,63.5992,6212.0
2015-11-16 13:55:00,81.7,81.7,81.66,81.7,2003.0,63.6226,63.6226,63.5914,63.6226,2003.0
2015-11-16 14:00:00,81.71,81.75,81.71,81.72,14696.0,63.6303,63.6615,63.6303,63.6381,14696.0
2015-11-16 14:05:00,81.71,81.71,81.68,81.7,5225.0,63.6303,63.6303,63.607,63.6226,5225.0
2015-11-16 14:10:00,81.69,81.76,81.67,81.76,11381.0,63.6148,63.6693,63.5992,63.6693,11381.0
2015-11-16 14:15:00,81.75,81.76,81.7,81.75,14696.0,63.6615,63.6693,63.6226,63.6615,14696.0
2015-11-16 14:20:00,81.75,81.76,81.73,81.75,10875.0,63.6615,63.6693,63.6459,63.6615,10875.0
2015-11-16 14:25:00,81.75,81.76,81.71,81.74,28440.0,63.6615,63.6693,63.6303,63.6537,28440.0
2015-11-16 14:30:00,81.74,81.85,81.74,81.84,17229.0,63.6537,63.7394,63.6537,63.7316,17229.0
2015-11-16 14:35:00,81.86,81.87,81.81,81.84,14668.0,63.7472,63.7549,63.7082,63.7316,14668.0
2015-11-16 14:40:00,81.84,81.85,81.82,81.83,6145.0,63.7316,63.7394,63.716,63.7238,6145.0
2015-11-16 14:45:00,81.83,81.85,81.77,81.79,3812.0,63.7238,63.7394,63.6771,63.6926,3812.0
2015-11-16 14:50:00,81.79,81.8,81.73,81.76,19297.0,63.6926,63.7004,63.6459,63.6693,19297.0
2015-11-16 14:55:00,81.77,81.8,81.75,81.8,21542.0,63.6771,63.7004,63.6615,63.7004,21542.0
2015-11-16 15:00:00,81.8,81.92,81.8,81.9,16758.0,63.7004,63.7939,63.7004,63.7783,16758.0
2015-11-16 15:05:00,81.91,81.92,81.88,81.9,10455.0,63.7861,63.7939,63.7627,63.7783,10455.0
2015-11-16 15:10:00,81.9,81.95,81.9,81.94,11476.0,63.7783,63.8172,63.7783,63.8095,11476.0
2015-11-16 15:15:00,81.93,81.95,81.92,81.92,4442.0,63.8017,63.8172,63.7939,63.7939,4442.0
2015-11-16 15:20:00,81.92,82.06,81.92,82.04,17659.0,63.7939,63.9029,63.7939,63.8873,17659.0
2015-11-16 15:25:00,82.06,82.11,82.03,82.03,13881.0,63.9029,63.9418,63.8795,63.8795,13881.0
2015-11-16 15:30:00,82.06,82.07,82.03,82.03,9361.0,63.9029,63.9107,63.8795,63.8795,9361.0
2015-11-16 15:35:00,82.03,82.12,82.02,82.07,4094.0,63.8795,63.9496,63.8718,63.9107,4094.0
2015-11-16 15:40:00,82.07,82.08,82.01,82.03,23758.0,63.9107,63.9185,63.864,63.8795,23758.0
2015-11-16 15:45:00,82.03,82.06,81.99,81.99,56807.0,63.8795,63.9029,63.8484,63.8484,56807.0
2015-11-16 15:50:00,81.99,82.03,81.97,82.02,74238.0,63.8484,63.8795,63.8328,63.8718,74238.0
2015-11-16 15:55:00,82.01,82.15,82.0,82.13,100080.0,63.864,63.973,63.8562,63.9574,100080.0
2015-11-17 09:30:00,82.27,82.27,82.11,82.11,8711.0,64.0664,64.0664,63.9418,63.9418,8711.0
2015-11-17 09:35:00,82.11,82.15,82.03,82.04,7173.0,63.9418,63.973,63.8795,63.8873,7173.0
2015-11-17 09:40:00,82.07,82.13,82.06,82.12,1214.0,63.9107,63.9574,63.9029,63.9496,1214.0
2015-11-17 09:45:00,82.11,82.11,82.04,82.04,4981.0,63.9418,63.9418,63.8873,63.8873,4981.0
2015-11-17 09:50:00,82.0,82.11,81.97,82.08,16173.0,63.8562,63.9418,63.8328,63.9185,16173.0
2015-11-17 09:55:00,82.06,82.17,82.06,82.17,5183.0,63.9029,63.9886,63.9029,63.9886,5183.0
2015-11-17 10:00:00,82.21,82.23,82.09,82.09,11694.0,64.0197,64.0353,63.9263,63.9263,11694.0
2015-11-17 10:05:00,82.12,82.18,82.07,82.17,3287.0,63.9496,63.9963,63.9107,63.9886,3287.0
2015-11-17 10:10:00,82.2,82.24,82.13,82.13,12144.0,64.0119,64.0431,63.9574,63.9574,12144.0
2015-11-17 10:15:00,82.18,82.18,82.09,82.09,8596.0,63.9963,63.9963,63.9263,63.9263,8596.0
2015-11-17 10:20:00,82.11,82.16,82.08,82.16,5817.0,63.9418,63.9808,63.9185,63.9808,5817.0
2015-11-17 10:25:00,82.15,82.19,82.1,82.19,4345.0,63.973,64.0041,63.9341,64.0041,4345.0
2015-11-17 10:30:00,82.18,82.35,82.17,82.35,16407.0,63.9963,64.1287,63.9886,64.1287,16407.0
2015-11-17 10:35:00,82.36,82.42,82.35,82.42,18922.0,64.1365,64.1832,64.1287,64.1832,18922.0
2015-11-17 10:40:00,82.42,82.45,82.38,82.43,5174.0,64.1832,64.2066,64.1521,64.191,5174.0
2015-11-17 10:45:00,82.45,82.55,82.44,82.55,4196.0,64.2066,64.2845,64.1988,64.2845,4196.0
2015-11-17 10:50:00,82.54,82.55,82.46,82.48,14382.0,64.2767,64.2845,64.2144,64.23,14382.0
2015-11-17 10:55:00,82.51,82.55,82.44,82.47,12261.0,64.2533,64.2845,64.1988,64.2222,12261.0
2015-11-17 11:00:00,82.46,82.47,82.43,82.44,16624.0,64.2144,64.2222,64.191,64.1988,16624.0
2015-11-17 11:05:00,82.46,82.46,82.39,82.4,13616.0,64.2144,64.2144,64.1599,64.1677,13616.0
2015-11-17 11:10:00,82.41,82.45,82.4,82.44,8487.0,64.1755,64.2066,64.1677,64.1988,8487.0
2015-11-17 11:15:00,82.44,82.5,82.44,82.5,10452.0,64.1988,64.2455,64.1988,64.2455,10452.0
2015-11-17 11:20:00,82.52,82.55,82.5,82.51,2802.0,64.2611,64.2845,64.2455,64.2533,2802.0
2015-11-17 11:25:00,82.52,82.54,82.47,82.54,2938.0,64.2611,64.2767,64.2222,64.2767,2938.0
2015-11-17 11:30:00,82.51,82.65,82.51,82.62,17989.0,64.2533,64.3624,64.2533,64.339,17989.0
2015-11-17 11:35:00,82.6,82.61,82.54,82.55,42310.0,64.3234,64.3312,64.2767,64.2845,42310.0
2015-11-17 11:40:00,82.57,82.58,82.52,82.53,3230.0,64.3001,64.3078,64.2611,64.2689,3230.0
2015-11-17 11:45:00,82.53,82.53,82.49,82.51,4221.0,64.2689,64.2689,64.2378,64.2533,4221.0
2015-11-17 11:50:00,82.52,82.54,82.51,82.54,9893.0,64.2611,64.2767,64.2533,64.2767,9893.0
2015-11-17 11:55:00,82.55,82.55,82.53,82.53,2597.0,64.2845,64.2845,64.2689,64.2689,2597.0
2015-11-17 12:00:00,82.57,82.59,82.56,82.59,3508.0,64.3001,64.3156,64.2923,64.3156,3508.0
2015-11-17 12:05:00,82.61,82.63,82.54,82.56,3449.0,64.3312,64.3468,64.2767,64.2923,3449.0
2015-11-17 12:10:00,82.56,82.6,82.56,82.59,5081.0,64.2923,64.3234,64.2923,64.3156,5081.0
2015-11-17 12:15:00,82.58,82.59,82.55,82.56,4187.0,64.3078,64.3156,64.2845,64.2923,4187.0
2015-11-17 12:20:00,82.54,82.54,82.43,82.43,2826.0,64.2767,64.2767,64.191,64.191,2826.0
2015-11-17 12:25:00,82.43,82.44,82.41,82.43,9025.0,64.191,64.1988,64.1755,64.191,9025.0
2015-11-17 12:30:00,82.45,82.47,82.42,82.42,26816.0,64.2066,64.2222,64.1832,64.1832,26816.0
2015-11-17 12:35:00,82.39,82.39,82.31,82.34,12096.0,64.1599,64.1599,64.0976,64.1209,12096.0
2015-11-17 12:40:00,82.31,82.32,82.22,82.23,26015.0,64.0976,64.1054,64.0275,64.0353,26015.0
2015-11-17 12:45:00,82.24,82.28,82.23,82.24,6294.0,64.0431,64.0742,64.0353,64.0431,6294.0
2015-11-17 12:50:00,82.25,82.32,82.25,82.26,8236.0,64.0509,64.1054,64.0509,64.0586,8236.0
2015-11-17 12:55:00,82.29,82.33,82.29,82.33,3846.0,64.082,64.1132,64.082,64.1132,3846.0
2015-11-17 13:00:00,82.33,82.42,82.31,82.4,3903.0,64.1132,64.1832,64.0976,64.1677,3903.0
2015-11-17 13:05:00,82.41,82.41,82.34,82.34,9295.0,64.1755,64.1755,64.1209,64.1209,9295.0
2015-11-17 13:10:00,82.34,82.4,82.33,82.4,2908.0,64.1209,64.1677,64.1132,64.1677,2908.0
2015-11-17 13:15:00,82.4,82.4,82.24,82.25,12742.0,64.1677,64.1677,64.0431,64.0509,12742.0
2015-11-17 13:20:00,82.24,82.26,82.2,82.2,13654.0,64.0431,64.0586,64.0119,64.0119,13654.0
2015-11-17 13:25:00,82.17,82.18,82.09,82.09,22582.0,63.9886,63.9963,63.9263,63.9263,22582.0
2015-11-17 13:30:00,82.1,82.22,82.07,82.22,8026.0,63.9341,64.0275,63.9107,64.0275,8026.0
2015-11-17 13:35:00,82.24,82.27,82.17,82.21,17140.0,64.0431,64.0664,63.9886,64.0197,17140.0
2015-11-17 13:40:00,82.19,82.27,82.14,82.21,23610.0,64.0041,64.0664,63.9652,64.0197,23610.0
2015-11-17 13:45:00,82.22,82.25,82.18,82.23,34708.0,64.0275,64.0509,63.9963,64.0353,34708.0
2015-11-17 13:50:00,82.19,82.25,82.19,82.25,9973.0,64.0041,64.0509,64.0041,64.0509,9973.0
2015-11-17 13:55:00,82.28,82.35,82.27,82.35,5141.0,64.0742,64.1287,64.0664,64.1287,5141.0
2015-11-17 14:00:00,82.32,82.33,82.27,82.27,6638.0,64.1054,64.1132,64.0664,64.0664,6638.0
2015-11-17 14:05:00,82.28,82.4,82.26,82.38,10456.0,64.0742,64.1677,64.0586,64.1521,10456.0
2015-11-17 14:10:00,82.37,82.4,82.35,82.38,6255.0,64.1443,64.1677,64.1287,64.1521,6255.0
2015-11-17 14:15:00,82.38,82.4,82.28,82.29,18303.0,64.1521,64.1677,64.0742,64.082,18303.0
2015-11-17 14:20:00,82.26,82.26,82.18,82.19,8693.0,64.0586,64.0586,63.9963,64.0041,8693.0
2015-11-17 14:25:00,82.15,82.15,82.04,82.06,6134.0,63.973,63.973,63.8873,63.9029,6134.0
2015-11-17 14:30:00,82.04,82.04,81.97,82.02,6732.0,63.8873,63.8873,63.8328,63.8718,6732.0
2015-11-17 14:35:00,82.02,82.05,81.98,82.02,10360.0,63.8718,63.8951,63.8406,63.8718,10360.0
2015-11-17 14:40:00,82.06,82.08,81.89,81.89,27820.0,63.9029,63.9185,63.7705,63.7705,27820.0
2015-11-17 14:45:00,81.89,81.98,81.86,81.98,15355.0,63.7705,63.8406,63.7472,63.8406,15355.0
2015-11-17 14:50:00,82.01,82.01,81.9,81.94,10350.0,63.864,63.864,63.7783,63.8095,10350.0
2015-11-17 14:55:00,81.94,82.07,81.93,82.05,6398.0,63.8095,63.9107,63.8017,63.8951,6398.0
2015-11-17 15:00:00,82.05,82.05,81.91,81.91,16499.0,63.8951,63.8951,63.7861,63.7861,16499.0
2015-11-17 15:05:00,81.9,81.99,81.89,81.89,18730.0,63.7783,63.8484,63.7705,63.7705,18730.0
2015-11-17 15:10:00,81.9,81.94,81.77,81.85,23123.0,63.7783,63.8095,63.6771,63.7394,23123.0
2015-11-17 15:15:00,81.85,81.88,81.8,81.82,11267.0,63.7394,63.7627,63.7004,63.716,11267.0
2015-11-17 15:20:00,81.81,81.94,81.8,81.86,51333.0,63.7082,63.8095,63.7004,63.7472,51333.0
2015-11-17 15:25:00,81.87,81.93,81.83,81.93,26376.0,63.7549,63.8017,63.7238,63.8017,26376.0
2015-11-17 15:30:00,81.92,82.03,81.86,82.01,17380.0,63.7939,63.8795,63.7472,63.864,17380.0
2015-11-17 15:35:00,82.04,82.04,81.95,81.95,22071.0,63.8873,63.8873,63.8172,63.8172,22071.0
2015-11-17 15:40:00,81.95,82.11,81.94,82.05,19573.0,63.8172,63.9418,63.8095,63.8951,19573.0
2015-11-17 15:45:00,82.04,82.07,81.92,81.96,21645.0,63.8873,63.9107,63.7939,63.825,21645.0
2015-11-17 15:50:00,81.96,82.07,81.96,82.03,23166.0,63.825,63.9107,63.825,63.8795,23166.0
2015-11-17 15:55:00,82.04,82.04,81.94,81.96,16355.0,63.8873,63.8873,63.8095,63.825,16355.0
2015-11-18 09:30:00,82.15,82.27,82.15,82.27,8082.0,63.973,64.0664,63.973,64.0664,8082.0
2015-11-18 09:35:00,82.28,82.36,82.28,82.32,10307.0,64.0742,64.1365,64.0742,64.1054,10307.0
2015-11-18 09:40:00,82.26,82.28,82.22,82.25,1454.0,64.0586,64.0742,64.0275,64.0509,1454.0
2015-11-18 09:45:00,82.27,82.39,82.26,82.37,1739.0,64.0664,64.1599,64.0586,64.1443,1739.0
2015-11-18 09:50:00,82.38,82.48,82.38,82.48,3955.0,64.1521,64.23,64.1521,64.23,3955.0
2015-11-18 09:55:00,82.45,82.49,82.38,82.41,8240.0,64.2066,64.2378,64.1521,64.1755,8240.0
2015-11-18 10:00:00,82.38,82.42,82.37,82.41,4142.0,64.1521,64.1832,64.1443,64.1755,4142.0
2015-11-18 10:05:00,82.44,82.45,82.41,82.42,6004.0,64.1988,64.2066,64.1755,64.1832,6004.0
2015-11-18 10:10:00,82.38,82.38,82.29,82.29,4549.0,64.1521,64.1521,64.082,64.082,4549.0
2015-11-18 10:15:00,82.29,82.34,82.28,82.31,3367.0,64.082,64.1209,64.0742,64.0976,3367.0
2015-11-18 10:20:00,82.32,82.38,82.32,82.38,2272.0,64.1054,64.1521,64.1054,64.1521,2272.0
2015-11-18 10:25:00,82.36,82.36,82.24,82.25,4573.0,64.1365,64.1365,64.0431,64.0509,4573.0
2015-11-18 10:30:00,82.32,82.33,82.24,82.24,5339.0,64.1054,64.1132,64.0431,64.0431,5339.0
2015-11-18 10:35:00,82.24,82.27,82.2,82.26,29198.0,64.0431,64.0664,64.0119,64.0586,29198.0
2015-11-18 10:40:00,82.26,82.34,82.24,82.34,6951.0,64.0586,64.1209,64.0431,64.1209,6951.0
2015-11-18 10:45:00,82.34,82.35,82.28,82.28,3104.0,64.1209,64.1287,64.0742,64.0742,3104.0
2015-11-18 10:50:00,82.31,82.34,82.25,82.33,4014.0,64.0976,64.1209,64.0509,64.1132,4014.0
2015-11-18 10:55:00,82.29,82.37,82.28,82.37,4741.0,64.082,64.1443,64.0742,64.1443,4741.0
2015-11-18 11:00:00,82.36,82.37,82.24,82.29,6841.0,64.1365,64.1443,64.0431,64.082,6841.0
2015-11-18 11:05:00,82.29,82.34,82.25,82.33,5192.0,64.082,64.1209,64.0509,64.1132,5192.0
2015-11-18 11:10:00,82.35,82.42,82.29,82.42,7260.0,64.1287,64.1832,64.082,64.1832,7260.0
2015-11-18 11:15:00,82.43,82.46,82.38,82.38,8885.0,64.191,64.2144,64.1521,64.1521,8885.0
2015-11-18 11:20:00,82.39,82.45,82.38,82.41,5481.0,64.1599,64.2066,64.1521,64.1755,5481.0
2015-11-18 11:25:00,82.39,82.47,82.35,82.46,4447.0,64.1599,64.2222,64.1287,64.2144,4447.0
2015-11-18 11:30:00,82.46,82.49,82.46,82.49,2119.0,64.2144,64.2378,64.2144,64.2378,2119.0
2015-11-18 11:35:00,82.51,82.54,82.49,82.52,5802.0,64.2533,64.2767,64.2378,64.2611,5802.0
2015-11-18 11:40:00,82.53,82.55,82.49,82.54,7876.0,64.2689,64.2845,64.2378,64.2767,7876.0
2015-11-18 11:45:00,82.57,82.61,82.56,82.6,4607.0,64.3001,64.3312,64.2923,64.3234,4607.0
2015-11-18 11:50:00,82.61,82.61,82.57,82.57,18552.0,64.3312,64.3312,64.3001,64.3001,18552.0
2015-11-18 11:55:00,82.55,82.55,82.49,82.49,12393.0,64.2845,64.2845,64.2378,64.2378,12393.0
2015-11-18 12:00:00,82.5,82.51,82.47,82.51,14387.0,64.2455,64.2533,64.2222,64.2533,14387.0
2015-11-18 12:05:00,82.51,82.51,82.44,82.46,4530.0,64.2533,64.2533,64.1988,64.2144,4530.0
2015-11-18 12:10:00,82.46,82.49,82.46,82.49,4819.0,64.2144,64.2378,64.2144,64.2378,4819.0
2015-11-18 12:15:00,82.52,82.57,82.52,82.57,2832.0,64.2611,64.3001,64.2611,64.3001,2832.0
2015-11-18 12:20:00,82.58,82.61,82.51,82.53,13599.0,64.3078,64.3312,64.2533,64.2689,13599.0
2015-11-18 12:25:00,82.55,82.56,82.52,82.56,4159.0,64.2845,64.2923,64.2611,64.2923,4159.0
2015-11-18 12:30:00,82.56,82.57,82.51,82.52,5502.0,64.2923,64.3001,64.2533,64.2611,5502.0
2015-11-18 12:35:00,82.52,82.52,82.5,82.51,1120.0,64.2611,64.2611,64.2455,64.2533,1120.0
2015-11-18 12:40:00,82.5,82.51,82.42,82.42,5719.0,64.2455,64.2533,64.1832,64.1832,5719.0
2015-11-18 12:45:00,82.41,82.48,82.41,82.48,11276.0,64.1755,64.23,64.1755,64.23,11276.0
2015-11-18 12:50:00,82.47,82.52,82.47,82.52,3604.0,64.2222,64.2611,64.2222,64.2611,3604.0
2015-11-18 12:55:00,82.52,82.54,82.49,82.53,3578.0,64.2611,64.2767,64.2378,64.2689,3578.0
2015-11-18 13:00:00,82.51,82.53,82.51,82.52,2471.0,64.2533,64.2689,64.2533,64.2611,2471.0
2015-11-18 13:05:00,82.53,82.58,82.53,82.58,6164.0,64.2689,64.3078,64.2689,64.3078,6164.0
2015-11-18 13:10:00,82.57,82.62,82.56,82.6,10468.0,64.3001,64.339,64.2923,64.3234,10468.0
2015-11-18 13:15:00,82.61,82.62,82.52,82.56,20921.0,64.3312,64.339,64.2611,64.2923,20921.0
2015-11-18 13:20:00,82.56,82.6,82.56,82.58,6018.0,64.2923,64.3234,64.2923,64.3078,6018.0
2015-11-18 13:25:00,82.58,82.62,82.56,82.56,3473.0,64.3078,64.339,64.2923,64.2923,3473.0
2015-11-18 13:30:00,82.57,82.57,82.51,82.53,2842.0,64.3001,64.3001,64.2533,64.2689,2842.0
2015-11-18 13:35:00,82.51,82.57,82.47,82.55,6168.0,64.2533,64.3001,64.2222,64.2845,6168.0
2015-11-18 13:40:00,82.57,82.59,82.54,82.57,1721.0,64.3001,64.3156,64.2767,64.3001,1721.0
2015-11-18 13:45:00,82.55,82.56,82.49,82.49,4425.0,64.2845,64.2923,64.2378,64.2378,4425.0
2015-11-18 13:50:00,82.49,82.5,82.46,82.48,28583.0,64.2378,64.2455,64.2144,64.23,28583.0
2015-11-18 13:55:00,82.48,82.52,82.47,82.47,8300.0,64.23,64.2611,64.2222,64.2222,8300.0
2015-11-18 14:00:00,82.46,82.57,82.4,82.48,59697.0,64.2144,64.3001,64.1677,64.23,59697.0
2015-11-18 14:05:00,82.49,82.72,82.48,82.69,41011.0,64.2378,64.4169,64.23,64.3935,41011.0
2015-11-18 14:10:00,82.73,82.89,82.73,82.81,33696.0,64.4247,64.5493,64.4247,64.487,33696.0
2015-11-18 14:15:00,82.79,82.81,82.71,82.74,30926.0,64.4714,64.487,64.4091,64.4324,30926.0
2015-11-18 14:20:00,82.71,82.76,82.68,82.72,11168.0,64.4091,64.448,64.3857,64.4169,11168.0
2015-11-18 14:25:00,82.73,82.74,82.67,82.71,18423.0,64.4247,64.4324,64.3779,64.4091,18423.0
2015-11-18 14:30:00,82.71,82.72,82.61,82.65,28002.0,64.4091,64.4169,64.3312,64.3624,28002.0
2015-11-18 14:35:00,82.65,82.67,82.61,82.66,5535.0,64.3624,64.3779,64.3312,64.3701,5535.0
2015-11-18 14:40:00,82.69,82.77,82.69,82.76,4009.0,64.3935,64.4558,64.3935,64.448,4009.0
2015-11-18 14:45:00,82.75,82.79,82.75,82.76,11575.0,64.4402,64.4714,64.4402,64.448,11575.0
2015-11-18 14:50:00,82.77,82.85,82.75,82.85,10440.0,64.4558,64.5181,64.4402,64.5181,10440.0
2015-11-18 14:55:00,82.83,82.91,82.81,82.91,21184.0,64.5025,64.5648,64.487,64.5648,21184.0
2015-11-18 15:00:00,82.91,82.91,82.86,82.87,7740.0,64.5648,64.5648,64.5259,64.5337,7740.0
2015-11-18 15:05:00,82.88,82.91,82.85,82.86,7851.0,64.5415,64.5648,64.5181,64.5259,7851.0
2015-11-18 15:10:00,82.85,82.96,82.85,82.96,12896.0,64.5181,64.6038,64.5181,64.6038,12896.0
2015-11-18 15:15:00,82.97,83.04,82.96,83.0,28476.0,64.6115,64.6661,64.6038,64.6349,28476.0
2015-11-18 15:20:00,82.98,82.99,82.93,82.96,5095.0,64.6193,64.6271,64.5804,64.6038,5095.0
2015-11-18 15:25:00,82.96,82.99,82.96,82.97,3020.0,64.6038,64.6271,64.6038,64.6115,3020.0
2015-11-18 15:30:00,82.98,83.06,82.97,83.06,9669.0,64.6193,64.6816,64.6115,64.6816,9669.0
2015-11-18 15:35:00,83.06,83.08,83.04,83.06,27265.0,64.6816,64.6972,64.6661,64.6816,27265.0
2015-11-18 15:40:00,83.06,83.1,83.05,83.06,19629.0,64.6816,64.7128,64.6738,64.6816,19629.0
2015-11-18 15:45:00,83.06,83.17,83.06,83.16,21643.0,64.6816,64.7673,64.6816,64.7595,21643.0
2015-11-18 15:50:00,83.16,83.23,83.16,83.21,9058.0,64.7595,64.814,64.7595,64.7984,9058.0
2015-11-18 15:55:00,83.23,83.27,83.16,83.17,15633.0,64.814,64.8452,64.7595,64.7673,15633.0
2015-11-19 09:30:00,83.17,83.17,83.08,83.16,19112.0,64.7673,64.7673,64.6972,64.7595,19112.0
2015-11-19 09:35:00,83.15,83.15,83.06,83.11,2793.0,64.7517,64.7517,64.6816,64.7206,2793.0
2015-11-19 09:40:00,83.09,83.2,83.07,83.18,3960.0,64.705,64.7907,64.6894,64.7751,3960.0
2015-11-19 09:45:00,83.19,83.25,83.18,83.25,9137.0,64.7829,64.8296,64.7751,64.8296,9137.0
2015-11-19 09:50:00,83.28,83.29,83.22,83.24,3535.0,64.853,64.8607,64.8062,64.8218,3535.0
2015-11-19 09:55:00,83.25,83.27,83.19,83.23,5251.0,64.8296,64.8452,64.7829,64.814,5251.0
2015-11-19 10:00:00,83.22,83.24,83.14,83.22,6568.0,64.8062,64.8218,64.7439,64.8062,6568.0
2015-11-19 10:05:00,83.22,83.26,83.16,83.25,13390.0,64.8062,64.8374,64.7595,64.8296,13390.0
2015-11-19 10:10:00,83.24,83.26,83.16,83.17,6138.0,64.8218,64.8374,64.7595,64.7673,6138.0
2015-11-19 10:15:00,83.16,83.17,83.07,83.08,12090.0,64.7595,64.7673,64.6894,64.6972,12090.0
2015-11-19 10:20:00,83.09,83.11,83.05,83.09,21790.0,64.705,64.7206,64.6738,64.705,21790.0
2015-11-19 10:25:00,83.1,83.11,83.01,83.05,19402.0,64.7128,64.7206,64.6427,64.6738,19402.0
2015-11-19 10:30:00,83.05,83.13,83.01,83.02,9283.0,64.6738,64.7361,64.6427,64.6505,9283.0
2015-11-19 10:35:00,83.02,83.06,82.97,83.05,36240.0,64.6505,64.6816,64.6115,64.6738,36240.0
2015-11-19 10:40:00,83.04,83.09,83.03,83.04,6763.0,64.6661,64.705,64.6583,64.6661,6763.0
2015-11-19 10:45:00,83.03,83.06,82.99,83.05,7638.0,64.6583,64.6816,64.6271,64.6738,7638.0
2015-11-19 10:50:00,83.04,83.05,82.99,83.0,2322.0,64.6661,64.6738,64.6271,64.6349,2322.0
2015-11-19 10:55:00,82.99,83.03,82.95,83.02,5305.0,64.6271,64.6583,64.596,64.6505,5305.0
2015-11-19 11:00:00,83.04,83.04,83.0,83.04,2501.0,64.6661,64.6661,64.6349,64.6661,2501.0
2015-11-19 11:05:00,83.06,83.11,83.06,83.08,7497.0,64.6816,64.7206,64.6816,64.6972,7497.0
2015-11-19 11:10:00,83.11,83.11,83.03,83.04,3761.0,64.7206,64.7206,64.6583,64.6661,3761.0
2015-11-19 11:15:00,83.08,83.12,83.05,83.12,23020.0,64.6972,64.7284,64.6738,64.7284,23020.0
2015-11-19 11:20:00,83.1,83.13,83.07,83.11,7127.0,64.7128,64.7361,64.6894,64.7206,7127.0
2015-11-19 11:25:00,83.12,83.19,83.12,83.15,7857.0,64.7284,64.7829,64.7284,64.7517,7857.0
2015-11-19 11:30:00,83.14,83.18,83.12,83.12,5745.0,64.7439,64.7751,64.7284,64.7284,5745.0
2015-11-19 11:35:00,83.12,83.13,83.06,83.08,11653.0,64.7284,64.7361,64.6816,64.6972,11653.0
2015-11-19 11:40:00,83.03,83.07,83.01,83.06,4211.0,64.6583,64.6894,64.6427,64.6816,4211.0
2015-11-19 11:45:00,83.05,83.07,82.99,82.99,14359.0,64.6738,64.6894,64.6271,64.6271,14359.0
2015-11-19 11:50:00,82.99,82.99,82.92,82.95,3937.0,64.6271,64.6271,64.5726,64.596,3937.0
2015-11-19 11:55:00,82.92,82.98,82.92,82.97,2603.0,64.5726,64.6193,64.5726,64.6115,2603.0
2015-11-19 12:00:00,82.95,83.01,82.95,83.0,5038.0,64.596,64.6427,64.596,64.6349,5038.0
2015-11-19 12:05:00,83.01,83.01,82.95,82.95,4532.0,64.6427,64.6427,64.596,64.596,4532.0
2015-11-19 12:10:00,82.95,82.99,82.94,82.96,6837.0,64.596,64.6271,64.5882,64.6038,6837.0
2015-11-19 12:15:00,82.98,82.98,82.93,82.93,6690.0,64.6193,64.6193,64.5804,64.5804,6690.0
2015-11-19 12:20:00,82.94,82.97,82.92,82.94,9388.0,64.5882,64.6115,64.5726,64.5882,9388.0
2015-11-19 12:25:00,82.94,82.99,82.94,82.99,5586.0,64.5882,64.6271,64.5882,64.6271,5586.0
2015-11-19 12:30:00,82.98,83.05,82.98,83.04,2214.0,64.6193,64.6738,64.6193,64.6661,2214.0
2015-11-19 12:35:00,83.03,83.07,83.03,83.05,846.0,64.6583,64.6894,64.6583,64.6738,846.0
2015-11-19 12:40:00,83.05,83.06,83.04,83.06,6814.0,64.6738,64.6816,64.6661,64.6816,6814.0
2015-11-19 12:45:00,83.08,83.12,83.07,83.1,3794.0,64.6972,64.7284,64.6894,64.7128,3794.0
2015-11-19 12:50:00,83.11,83.15,83.11,83.12,8153.0,64.7206,64.7517,64.7206,64.7284,8153.0
2015-11-19 12:55:00,83.13,83.21,83.11,83.2,11813.0,64.7361,64.7984,64.7206,64.7907,11813.0
2015-11-19 13:00:00,83.2,83.2,83.17,83.17,4484.0,64.7907,64.7907,64.7673,64.7673,4484.0
2015-11-19 13:05:00,83.17,83.22,83.17,83.19,3644.0,64.7673,64.8062,64.7673,64.7829,3644.0
2015-11-19 13:10:00,83.2,83.23,83.18,83.22,10022.0,64.7907,64.814,64.7751,64.8062,10022.0
2015-11-19 13:15:00,83.23,83.23,83.21,83.23,8025.0,64.814,64.814,64.7984,64.814,8025.0
2015-11-19 13:20:00,83.23,83.24,83.22,83.23,24436.0,64.814,64.8218,64.8062,64.814,24436.0
2015-11-19 13:25:00,83.22,83.22,83.19,83.19,2822.0,64.8062,64.8062,64.7829,64.7829,2822.0
2015-11-19 13:30:00,83.18,83.19,83.15,83.17,5432.0,64.7751,64.7829,64.7517,64.7673,5432.0
2015-11-19 13:35:00,83.14,83.17,83.13,83.17,2288.0,64.7439,64.7673,64.7361,64.7673,2288.0
2015-11-19 13:40:00,83.17,83.21,83.16,83.2,11349.0,64.7673,64.7984,64.7595,64.7907,11349.0
2015-11-19 13:45:00,83.19,83.25,83.19,83.19,3429.0,64.7829,64.8296,64.7829,64.7829,3429.0
2015-11-19 13:50:00,83.2,83.2,83.15,83.17,15757.0,64.7907,64.7907,64.7517,64.7673,15757.0
2015-11-19 13:55:00,83.17,83.18,83.12,83.12,6549.0,64.7673,64.7751,64.7284,64.7284,6549.0
2015-11-19 14:00:00,83.13,83.13,83.08,83.08,7415.0,64.7361,64.7361,64.6972,64.6972,7415.0
2015-11-19 14:05:00,83.08,83.11,83.06,83.09,22393.0,64.6972,64.7206,64.6816,64.705,22393.0
2015-11-19 14:10:00,83.08,83.1,83.04,83.05,9120.0,64.6972,64.7128,64.6661,64.6738,9120.0
2015-11-19 14:15:00,83.04,83.09,83.02,83.07,10133.0,64.6661,64.705,64.6505,64.6894,10133.0
2015-11-19 14:20:00,83.05,83.09,83.04,83.07,4406.0,64.6738,64.705,64.6661,64.6894,4406.0
2015-11-19 14:25:00,83.06,83.08,83.05,83.07,4892.0,64.6816,64.6972,64.6738,64.6894,4892.0
2015-11-19 14:30:00,83.09,83.13,83.07,83.08,2505.0,64.705,64.7361,64.6894,64.6972,2505.0
2015-11-19 14:35:00,83.08,83.09,83.03,83.03,8001.0,64.6972,64.705,64.6583,64.6583,8001.0
2015-11-19 14:40:00,83.04,83.1,83.04,83.08,8779.0,64.6661,64.7128,64.6661,64.6972,8779.0
2015-11-19 14:45:00,83.08,83.11,83.05,83.11,13506.0,64.6972,64.7206,64.6738,64.7206,13506.0
2015-11-19 14:50:00,83.1,83.18,83.1,83.13,7737.0,64.7128,64.7751,64.7128,64.7361,7737.0
2015-11-19 14:55:00,83.14,83.19,83.13,83.15,6257.0,64.7439,64.7829,64.7361,64.7517,6257.0
2015-11-19 15:00:00,83.14,83.16,83.11,83.13,8323.0,64.7439,64.7595,64.7206,64.7361,8323.0
2015-11-19 15:05:00,83.12,83.14,83.08,83.1,38825.0,64.7284,64.7439,64.6972,64.7128,38825.0
2015-11-19 15:10:00,83.1,83.12,83.06,83.09,8978.0,64.7128,64.7284,64.6816,64.705,8978.0
2015-11-19 15:15:00,83.09,83.11,83.07,83.1,9274.0,64.705,64.7206,64.6894,64.7128,9274.0
2015-11-19 15:20:00,83.11,83.18,83.1,83.16,11449.0,64.7206,64.7751,64.7128,64.7595,11449.0
2015-11-19 15:25:00,83.16,83.2,83.15,83.2,6672.0,64.7595,64.7907,64.7517,64.7907,6672.0
2015-11-19 15:30:00,83.19,83.21,83.1,83.12,13279.0,64.7829,64.7984,64.7128,64.7284,13279.0
2015-11-19 15:35:00,83.12,83.12,83.07,83.09,14490.0,64.7284,64.7284,64.6894,64.705,14490.0
2015-11-19 15:40:00,83.07,83.09,83.06,83.06,17146.0,64.6894,64.705,64.6816,64.6816,17146.0
2015-11-19 15:45:00,83.05,83.11,83.05,83.06,36129.0,64.6738,64.7206,64.6738,64.6816,36129.0
2015-11-19 15:50:00,83.08,83.13,83.07,83.13,10485.0,64.6972,64.7361,64.6894,64.7361,10485.0
2015-11-19 15:55:00,83.13,83.13,83.08,83.09,16857.0,64.7361,64.7361,64.6972,64.705,16857.0
2015-11-20 09:30:00,83.45,83.45,83.35,83.43,22489.0,64.9853,64.9853,64.9075,64.9698,22489.0
2015-11-20 09:35:00,83.42,83.46,83.41,83.45,4335.0,64.962,64.9931,64.9542,64.9853,4335.0
2015-11-20 09:40:00,83.51,83.53,83.48,83.53,6129.0,65.0321,65.0476,65.0087,65.0476,6129.0
2015-11-20 09:45:00,83.54,83.61,83.54,83.58,4498.0,65.0554,65.1099,65.0554,65.0866,4498.0
2015-11-20 09:50:00,83.58,83.61,83.55,83.56,5333.0,65.0866,65.1099,65.0632,65.071,5333.0
2015-11-20 09:55:00,83.56,83.58,83.54,83.57,7232.0,65.071,65.0866,65.0554,65.0788,7232.0
2015-11-20 10:00:00,83.57,83.58,83.48,83.49,6066.0,65.0788,65.0866,65.0087,65.0165,6066.0
2015-11-20 10:05:00,83.49,83.53,83.49,83.52,2866.0,65.0165,65.0476,65.0165,65.0399,2866.0
2015-11-20 10:10:00,83.51,83.63,83.51,83.62,5345.0,65.0321,65.1255,65.0321,65.1177,5345.0
2015-11-20 10:15:00,83.62,83.63,83.57,83.6,6560.0,65.1177,65.1255,65.0788,65.1022,6560.0
2015-11-20 10:20:00,83.6,83.6,83.55,83.56,4179.0,65.1022,65.1022,65.0632,65.071,4179.0
2015-11-20 10:25:00,83.55,83.56,83.51,83.51,20219.0,65.0632,65.071,65.0321,65.0321,20219.0
2015-11-20 10:30:00,83.5,83.5,83.46,83.49,3386.0,65.0243,65.0243,64.9931,65.0165,3386.0
2015-11-20 10:35:00,83.48,83.52,83.44,83.52,6363.0,65.0087,65.0399,64.9776,65.0399,6363.0
2015-11-20 10:40:00,83.5,83.51,83.44,83.46,6316.0,65.0243,65.0321,64.9776,64.9931,6316.0
2015-11-20 10:45:00,83.46,83.5,83.46,83.47,8701.0,64.9931,65.0243,64.9931,65.0009,8701.0
2015-11-20 10:50:00,83.46,83.5,83.46,83.48,3979.0,64.9931,65.0243,64.9931,65.0087,3979.0
2015-11-20 10:55:00,83.47,83.47,83.37,83.38,4760.0,65.0009,65.0009,64.923,64.9308,4760.0
2015-11-20 11:00:00,83.39,83.41,83.38,83.4,4358.0,64.9386,64.9542,64.9308,64.9464,4358.0
2015-11-20 11:05:00,83.4,83.42,83.39,83.42,7902.0,64.9464,64.962,64.9386,64.962,7902.0
2015-11-20 11:10:00,83.42,83.43,83.4,83.41,4267.0,64.962,64.9698,64.9464,64.9542,4267.0
2015-11-20 11:15:00,83.37,83.45,83.37,83.45,6190.0,64.923,64.9853,64.923,64.9853,6190.0
2015-11-20 11:20:00,83.46,83.46,83.43,83.46,7354.0,64.9931,64.9931,64.9698,64.9931,7354.0
2015-11-20 11:25:00,83.46,83.46,83.43,83.43,3759.0,64.9931,64.9931,64.9698,64.9698,3759.0
2015-11-20 11:30:00,83.43,83.43,83.38,83.41,5118.0,64.9698,64.9698,64.9308,64.9542,5118.0
2015-11-20 11:35:00,83.4,83.43,83.39,83.4,3814.0,64.9464,64.9698,64.9386,64.9464,3814.0
2015-11-20 11:40:00,83.42,83.42,83.39,83.41,2566.0,64.962,64.962,64.9386,64.9542,2566.0
2015-11-20 11:45:00,83.4,83.41,83.38,83.38,3312.0,64.9464,64.9542,64.9308,64.9308,3312.0
2015-11-20 11:50:00,83.37,83.37,83.32,83.32,3510.0,64.923,64.923,64.8841,64.8841,3510.0
2015-11-20 11:55:00,83.33,83.34,83.3,83.32,5948.0,64.8919,64.8997,64.8685,64.8841,5948.0
2015-11-20 12:00:00,83.32,83.32,83.27,83.29,7082.0,64.8841,64.8841,64.8452,64.8607,7082.0
2015-11-20 12:05:00,83.28,83.31,83.27,83.29,9286.0,64.853,64.8763,64.8452,64.8607,9286.0
2015-11-20 12:10:00,83.29,83.29,83.22,83.23,2753.0,64.8607,64.8607,64.8062,64.814,2753.0
2015-11-20 12:15:00,83.22,83.29,83.21,83.29,3427.0,64.8062,64.8607,64.7984,64.8607,3427.0
2015-11-20 12:20:00,83.27,83.28,83.24,83.26,2935.0,64.8452,64.853,64.8218,64.8374,2935.0
2015-11-20 12:25:00,83.26,83.26,83.24,83.24,3667.0,64.8374,64.8374,64.8218,64.8218,3667.0
2015-11-20 12:30:00,83.24,83.3,83.24,83.29,6415.0,64.8218,64.8685,64.8218,64.8607,6415.0
2015-11-20 12:35:00,83.28,83.3,83.27,83.28,5711.0,64.853,64.8685,64.8452,64.853,5711.0
2015-11-20 12:40:00,83.27,83.32,83.27,83.31,4963.0,64.8452,64.8841,64.8452,64.8763,4963.0
2015-11-20 12:45:00,83.31,83.35,83.3,83.31,2890.0,64.8763,64.9075,64.8685,64.8763,2890.0
2015-11-20 12:50:00,83.3,83.31,83.27,83.27,10952.0,64.8685,64.8763,64.8452,64.8452,10952.0
2015-11-20 12:55:00,83.29,83.29,83.27,83.28,1615.0,64.8607,64.8607,64.8452,64.853,1615.0
2015-11-20 13:00:00,83.3,83.34,83.3,83.33,2965.0,64.8685,64.8997,64.8685,64.8919,2965.0
2015-11-20 13:05:00,83.34,83.35,83.32,83.34,9051.0,64.8997,64.9075,64.8841,64.8997,9051.0
2015-11-20 13:10:00,83.34,83.35,83.27,83.27,4113.0,64.8997,64.9075,64.8452,64.8452,4113.0
2015-11-20 13:15:00,83.28,83.3,83.26,83.3,748.0,64.853,64.8685,64.8374,64.8685,748.0
2015-11-20 13:20:00,83.29,83.3,83.27,83.29,3704.0,64.8607,64.8685,64.8452,64.8607,3704.0
2015-11-20 13:25:00,83.31,83.31,83.27,83.27,4729.0,64.8763,64.8763,64.8452,64.8452,4729.0
2015-11-20 13:30:00,83.25,83.25,83.2,83.21,15726.0,64.8296,64.8296,64.7907,64.7984,15726.0
2015-11-20 13:35:00,83.19,83.19,83.15,83.18,2641.0,64.7829,64.7829,64.7517,64.7751,2641.0
2015-11-20 13:40:00,83.19,83.23,83.16,83.16,12528.0,64.7829,64.814,64.7595,64.7595,12528.0
2015-11-20 13:45:00,83.17,83.21,83.17,83.2,4248.0,64.7673,64.7984,64.7673,64.7907,4248.0
2015-11-20 13:50:00,83.19,83.23,83.17,83.21,11355.0,64.7829,64.814,64.7673,64.7984,11355.0
2015-11-20 13:55:00,83.21,83.22,83.19,83.2,18092.0,64.7984,64.8062,64.7829,64.7907,18092.0
2015-11-20 14:00:00,83.2,83.24,83.2,83.23,8973.0,64.7907,64.8218,64.7907,64.814,8973.0
2015-11-20 14:05:00,83.22,83.24,83.21,83.24,14570.0,64.8062,64.8218,64.7984,64.8218,14570.0
2015-11-20 14:10:00,83.25,83.26,83.23,83.23,11852.0,64.8296,64.8374,64.814,64.814,11852.0
2015-11-20 14:15:00,83.23,83.25,83.21,83.25,19797.0,64.814,64.8296,64.7984,64.8296,19797.0
2015-11-20 14:20:00,83.25,83.25,83.2,83.2,29300.0,64.8296,64.8296,64.7907,64.7907,29300.0
2015-11-20 14:25:00,83.2,83.2,83.18,83.18,7273.0,64.7907,64.7907,64.7751,64.7751,7273.0
2015-11-20 14:30:00,83.16,83.2,83.14,83.2,13435.0,64.7595,64.7907,64.7439,64.7907,13435.0
2015-11-20 14:35:00,83.19,83.25,83.19,83.23,5906.0,64.7829,64.8296,64.7829,64.814,5906.0
2015-11-20 14:40:00,83.23,83.24,83.2,83.21,8174.0,64.814,64.8218,64.7907,64.7984,8174.0
2015-11-20 14:45:00,83.21,83.21,83.19,83.2,2763.0,64.7984,64.7984,64.7829,64.7907,2763.0
2015-11-20 14:50:00,83.19,83.21,83.18,83.2,45433.0,64.7829,64.7984,64.7751,64.7907,45433.0
2015-11-20 14:55:00,83.18,83.18,83.07,83.07,12813.0,64.7751,64.7751,64.6894,64.6894,12813.0
2015-11-20 15:00:00,83.08,83.13,83.04,83.05,7981.0,64.6972,64.7361,64.6661,64.6738,7981.0
2015-11-20 15:05:00,83.06,83.11,83.02,83.1,6771.0,64.6816,64.7206,64.6505,64.7128,6771.0
2015-11-20 15:10:00,83.09,83.13,83.09,83.13,13362.0,64.705,64.7361,64.705,64.7361,13362.0
2015-11-20 15:15:00,83.13,83.13,83.1,83.11,11537.0,64.7361,64.7361,64.7128,64.7206,11537.0
2015-11-20 15:20:00,83.11,83.12,83.08,83.11,7358.0,64.7206,64.7284,64.6972,64.7206,7358.0
2015-11-20 15:25:00,83.12,83.14,83.09,83.13,11326.0,64.7284,64.7439,64.705,64.7361,11326.0
2015-11-20 15:30:00,83.14,83.18,83.12,83.17,5592.0,64.7439,64.7751,64.7284,64.7673,5592.0
2015-11-20 15:35:00,83.16,83.2,83.15,83.17,10394.0,64.7595,64.7907,64.7517,64.7673,10394.0
2015-11-20 15:40:00,83.17,83.2,83.16,83.2,13563.0,64.7673,64.7907,64.7595,64.7907,13563.0
2015-11-20 15:45:00,83.2,83.23,83.17,83.2,9745.0,64.7907,64.814,64.7673,64.7907,9745.0
2015-11-20 15:50:00,83.2,83.21,83.15,83.15,9125.0,64.7907,64.7984,64.7517,64.7517,9125.0
2015-11-20 15:55:00,83.15,83.17,83.11,83.17,18968.0,64.7517,64.7673,64.7206,64.7673,18968.0
2015-11-23 09:30:00,83.18,83.18,83.08,83.09,9506.0,64.7751,64.7751,64.6972,64.705,9506.0
2015-11-23 09:35:00,83.08,83.11,83.05,83.06,9758.0,64.6972,64.7206,64.6738,64.6816,9758.0
2015-11-23 09:40:00,83.06,83.14,83.06,83.13,4576.0,64.6816,64.7439,64.6816,64.7361,4576.0
2015-11-23 09:45:00,83.12,83.19,83.11,83.18,7838.0,64.7284,64.7829,64.7206,64.7751,7838.0
2015-11-23 09:50:00,83.19,83.2,83.14,83.15,3108.0,64.7829,64.7907,64.7439,64.7517,3108.0
2015-11-23 09:55:00,83.08,83.09,83.02,83.02,5067.0,64.6972,64.705,64.6505,64.6505,5067.0
2015-11-23 10:00:00,83.02,83.07,82.97,82.99,10233.0,64.6505,64.6894,64.6115,64.6271,10233.0
2015-11-23 10:05:00,82.98,83.08,82.97,83.06,6179.0,64.6193,64.6972,64.6115,64.6816,6179.0
2015-11-23 10:10:00,83.1,83.2,83.1,83.19,3800.0,64.7128,64.7907,64.7128,64.7829,3800.0
2015-11-23 10:15:00,83.22,83.31,83.2,83.31,4862.0,64.8062,64.8763,64.7907,64.8763,4862.0
2015-11-23 10:20:00,83.32,83.35,83.28,83.34,6671.0,64.8841,64.9075,64.853,64.8997,6671.0
2015-11-23 10:25:00,83.36,83.36,83.27,83.28,26006.0,64.9153,64.9153,64.8452,64.853,26006.0
2015-11-23 10:30:00,83.3,83.34,83.28,83.29,14823.0,64.8685,64.8997,64.853,64.8607,14823.0
2015-11-23 10:35:00,83.31,83.34,83.29,83.32,7108.0,64.8763,64.8997,64.8607,64.8841,7108.0
2015-11-23 10:40:00,83.32,83.33,83.27,83.33,5216.0,64.8841,64.8919,64.8452,64.8919,5216.0
2015-11-23 10:45:00,83.33,83.38,83.31,83.38,6846.0,64.8919,64.9308,64.8763,64.9308,6846.0
2015-11-23 10:50:00,83.38,83.39,83.35,83.35,4263.0,64.9308,64.9386,64.9075,64.9075,4263.0
2015-11-23 10:55:00,83.37,83.39,83.36,83.39,5925.0,64.923,64.9386,64.9153,64.9386,5925.0
2015-11-23 11:00:00,83.37,83.39,83.35,83.35,4532.0,64.923,64.9386,64.9075,64.9075,4532.0
2015-11-23 11:05:00,83.35,83.38,83.32,83.37,3811.0,64.9075,64.9308,64.8841,64.923,3811.0
2015-11-23 11:10:00,83.37,83.4,83.33,83.38,179977.0,64.923,64.9464,64.8919,64.9308,179977.0
2015-11-23 11:15:00,83.38,83.39,83.34,83.34,23674.0,64.9308,64.9386,64.8997,64.8997,23674.0
2015-11-23 11:20:00,83.34,83.34,83.31,83.31,77536.0,64.8997,64.8997,64.8763,64.8763,77536.0
2015-11-23 11:25:00,83.31,83.36,83.29,83.35,94776.0,64.8763,64.9153,64.8607,64.9075,94776.0
2015-11-23 11:30:00,83.36,83.36,83.28,83.28,12084.0,64.9153,64.9153,64.853,64.853,12084.0
2015-11-23 11:35:00,83.29,83.34,83.29,83.29,5392.0,64.8607,64.8997,64.8607,64.8607,5392.0
2015-11-23 11:40:00,83.28,83.35,83.28,83.35,2694.0,64.853,64.9075,64.853,64.9075,2694.0
2015-11-23 11:45:00,83.35,83.35,83.33,83.34,16154.0,64.9075,64.9075,64.8919,64.8997,16154.0
2015-11-23 11:50:00,83.35,83.4,83.33,83.4,4572.0,64.9075,64.9464,64.8919,64.9464,4572.0
2015-11-23 11:55:00,83.4,83.4,83.36,83.36,4510.0,64.9464,64.9464,64.9153,64.9153,4510.0
2015-11-23 12:00:00,83.34,83.38,83.33,83.35,9155.0,64.8997,64.9308,64.8919,64.9075,9155.0
2015-11-23 12:05:00,83.35,83.35,83.32,83.33,5517.0,64.9075,64.9075,64.8841,64.8919,5517.0
2015-11-23 12:10:00,83.33,83.34,83.32,83.32,1722.0,64.8919,64.8997,64.8841,64.8841,1722.0
2015-11-23 12:15:00,83.32,83.32,83.26,83.28,6747.0,64.8841,64.8841,64.8374,64.853,6747.0
2015-11-23 12:20:00,83.27,83.28,83.23,83.24,10936.0,64.8452,64.853,64.814,64.8218,10936.0
2015-11-23 12:25:00,83.24,83.28,83.24,83.27,7925.0,64.8218,64.853,64.8218,64.8452,7925.0
2015-11-23 12:30:00,83.26,83.26,83.23,83.24,1100.0,64.8374,64.8374,64.814,64.8218,1100.0
2015-11-23 12:35:00,83.26,83.26,83.23,83.25,2105.0,64.8374,64.8374,64.814,64.8296,2105.0
2015-11-23 12:40:00,83.25,83.27,83.24,83.26,6008.0,64.8296,64.8452,64.8218,64.8374,6008.0
2015-11-23 12:45:00,83.26,83.28,83.25,83.28,8782.0,64.8374,64.853,64.8296,64.853,8782.0
2015-11-23 12:50:00,83.28,83.3,83.26,83.3,4583.0,64.853,64.8685,64.8374,64.8685,4583.0
2015-11-23 12:55:00,83.3,83.31,83.28,83.3,7480.0,64.8685,64.8763,64.853,64.8685,7480.0
2015-11-23 13:00:00,83.3,83.31,83.29,83.29,11837.0,64.8685,64.8763,64.8607,64.8607,11837.0
2015-11-23 13:05:00,83.29,83.31,83.29,83.3,9233.0,64.8607,64.8763,64.8607,64.8685,9233.0
2015-11-23 13:10:00,83.3,83.3,83.25,83.25,9051.0,64.8685,64.8685,64.8296,64.8296,9051.0
2015-11-23 13:15:00,83.26,83.26,83.25,83.25,7339.0,64.8374,64.8374,64.8296,64.8296,7339.0
2015-11-23 13:20:00,83.26,83.29,83.25,83.25,6507.0,64.8374,64.8607,64.8296,64.8296,6507.0
2015-11-23 13:25:00,83.25,83.28,83.24,83.27,13767.0,64.8296,64.853,64.8218,64.8452,13767.0
2015-11-23 13:30:00,83.27,83.27,83.2,83.22,8315.0,64.8452,64.8452,64.7907,64.8062,8315.0
2015-11-23 13:35:00,83.23,83.27,83.23,83.27,11369.0,64.814,64.8452,64.814,64.8452,11369.0
2015-11-23 13:40:00,83.26,83.26,83.21,83.23,8242.0,64.8374,64.8374,64.7984,64.814,8242.0
2015-11-23 13:45:00,83.23,83.23,83.17,83.19,18036.0,64.814,64.814,64.7673,64.7829,18036.0
2015-11-23 13:50:00,83.19,83.22,83.18,83.21,9391.0,64.7829,64.8062,64.7751,64.7984,9391.0
2015-11-23 13:55:00,83.21,83.22,83.14,83.15,7412.0,64.7984,64.8062,64.7439,64.7517,7412.0
2015-11-23 14:00:00,83.13,83.16,83.06,83.07,65973.0,64.7361,64.7595,64.6816,64.6894,65973.0
2015-11-23 14:05:00,83.08,83.09,83.02,83.03,18263.0,64.6972,64.705,64.6505,64.6583,18263.0
2015-11-23 14:10:00,83.03,83.06,82.99,83.03,12891.0,64.6583,64.6816,64.6271,64.6583,12891.0
2015-11-23 14:15:00,83.01,83.02,82.98,82.99,19569.0,64.6427,64.6505,64.6193,64.6271,19569.0
2015-11-23 14:20:00,82.99,82.99,82.95,82.95,13631.0,64.6271,64.6271,64.596,64.596,13631.0
2015-11-23 14:25:00,82.95,82.99,82.93,82.98,15104.0,64.596,64.6271,64.5804,64.6193,15104.0
2015-11-23 14:30:00,82.98,82.99,82.94,82.95,17709.0,64.6193,64.6271,64.5882,64.596,17709.0
2015-11-23 14:35:00,82.95,82.95,82.87,82.9,37549.0,64.596,64.596,64.5337,64.557,37549.0
2015-11-23 14:40:00,82.9,82.92,82.88,82.9,9887.0,64.557,64.5726,64.5415,64.557,9887.0
2015-11-23 14:45:00,82.91,82.93,82.9,82.92,9880.0,64.5648,64.5804,64.557,64.5726,9880.0
2015-11-23 14:50:00,82.91,82.95,82.91,82.92,10339.0,64.5648,64.596,64.5648,64.5726,10339.0
2015-11-23 14:55:00,82.93,82.98,82.92,82.97,13232.0,64.5804,64.6193,64.5726,64.6115,13232.0
2015-11-23 15:00:00,82.97,82.98,82.96,82.97,5284.0,64.6115,64.6193,64.6038,64.6115,5284.0
2015-11-23 15:05:00,82.96,83.0,82.96,83.0,26562.0,64.6038,64.6349,64.6038,64.6349,26562.0
2015-11-23 15:10:00,83.0,83.02,82.99,83.01,20024.0,64.6349,64.6505,64.6271,64.6427,20024.0
2015-11-23 15:15:00,83.01,83.01,82.97,83.0,261916.0,64.6427,64.6427,64.6115,64.6349,261916.0
2015-11-23 15:20:00,83.0,83.02,83.0,83.0,11045.0,64.6349,64.6505,64.6349,64.6349,11045.0
2015-11-23 15:25:00,83.0,83.01,82.98,82.99,22131.0,64.6349,64.6427,64.6193,64.6271,22131.0
2015-11-23 15:30:00,83.01,83.07,83.0,83.07,6170.0,64.6427,64.6894,64.6349,64.6894,6170.0
2015-11-23 15:35:00,83.07,83.08,83.05,83.05,7147.0,64.6894,64.6972,64.6738,64.6738,7147.0
2015-11-23 15:40:00,83.06,83.06,83.0,83.0,8853.0,64.6816,64.6816,64.6349,64.6349,8853.0
2015-11-23 15:45:00,83.01,83.06,83.01,83.04,7263.0,64.6427,64.6816,64.6427,64.6661,7263.0
2015-11-23 15:50:00,83.05,83.06,83.02,83.06,31899.0,64.6738,64.6816,64.6505,64.6816,31899.0
2015-11-23 15:55:00,83.03,83.05,82.99,83.03,34128.0,64.6583,64.6738,64.6271,64.6583,34128.0
2015-11-24 09:30:00,82.67,82.67,82.53,82.65,14227.0,64.3779,64.3779,64.2689,64.3624,14227.0
2015-11-24 09:35:00,82.64,82.77,82.62,82.76,4099.0,64.3546,64.4558,64.339,64.448,4099.0
2015-11-24 09:40:00,82.8,82.85,82.77,82.85,3101.0,64.4792,64.5181,64.4558,64.5181,3101.0
2015-11-24 09:45:00,82.83,82.87,82.75,82.76,6991.0,64.5025,64.5337,64.4402,64.448,6991.0
2015-11-24 09:50:00,82.76,82.87,82.76,82.86,6665.0,64.448,64.5337,64.448,64.5259,6665.0
2015-11-24 09:55:00,82.86,82.86,82.77,82.82,8124.0,64.5259,64.5259,64.4558,64.4947,8124.0
2015-11-24 10:00:00,82.77,82.78,82.7,82.77,7476.0,64.4558,64.4636,64.4013,64.4558,7476.0
2015-11-24 10:05:00,82.77,82.84,82.76,82.78,3295.0,64.4558,64.5103,64.448,64.4636,3295.0
2015-11-24 10:10:00,82.78,82.84,82.71,82.75,11048.0,64.4636,64.5103,64.4091,64.4402,11048.0
2015-11-24 10:15:00,82.73,82.76,82.69,82.72,7628.0,64.4247,64.448,64.3935,64.4169,7628.0
2015-11-24 10:20:00,82.7,82.76,82.7,82.75,2248.0,64.4013,64.448,64.4013,64.4402,2248.0
2015-11-24 10:25:00,82.73,82.74,82.68,82.69,12407.0,64.4247,64.4324,64.3857,64.3935,12407.0
2015-11-24 10:30:00,82.67,82.67,82.58,82.6,11112.0,64.3779,64.3779,64.3078,64.3234,11112.0
2015-11-24 10:35:00,82.6,82.64,82.57,82.61,6675.0,64.3234,64.3546,64.3001,64.3312,6675.0
2015-11-24 10:40:00,82.63,82.64,82.56,82.57,7984.0,64.3468,64.3546,64.2923,64.3001,7984.0
2015-11-24 10:45:00,82.57,82.57,82.48,82.48,6481.0,64.3001,64.3001,64.23,64.23,6481.0
2015-11-24 10:50:00,82.48,82.54,82.47,82.53,8195.0,64.23,64.2767,64.2222,64.2689,8195.0
2015-11-24 10:55:00,82.53,82.58,82.52,82.56,7532.0,64.2689,64.3078,64.2611,64.2923,7532.0
2015-11-24 11:00:00,82.56,82.59,82.52,82.58,11171.0,64.2923,64.3156,64.2611,64.3078,11171.0
2015-11-24 11:05:00,82.61,82.71,82.61,82.7,6205.0,64.3312,64.4091,64.3312,64.4013,6205.0
2015-11-24 11:10:00,82.7,82.74,82.7,82.71,9217.0,64.4013,64.4324,64.4013,64.4091,9217.0
2015-11-24 11:15:00,82.73,82.73,82.67,82.69,6556.0,64.4247,64.4247,64.3779,64.3935,6556.0
2015-11-24 11:20:00,82.68,82.8,82.66,82.79,15518.0,64.3857,64.4792,64.3701,64.4714,15518.0
2015-11-24 11:25:00,82.8,82.87,82.8,82.85,26157.0,64.4792,64.5337,64.4792,64.5181,26157.0
2015-11-24 11:30:00,82.86,82.98,82.86,82.94,12625.0,64.5259,64.6193,64.5259,64.5882,12625.0
2015-11-24 11:35:00,82.94,83.01,82.94,82.96,12068.0,64.5882,64.6427,64.5882,64.6038,12068.0
2015-11-24 11:40:00,82.96,82.97,82.92,82.96,4276.0,64.6038,64.6115,64.5726,64.6038,4276.0
2015-11-24 11:45:00,82.96,82.99,82.9,82.91,6401.0,64.6038,64.6271,64.557,64.5648,6401.0
2015-11-24 11:50:00,82.91,83.01,82.91,82.97,12275.0,64.5648,64.6427,64.5648,64.6115,12275.0
2015-11-24 11:55:00,82.97,83.06,82.97,82.99,12112.0,64.6115,64.6816,64.6115,64.6271,12112.0
2015-11-24 12:00:00,83.0,83.1,83.0,83.04,6995.0,64.6349,64.7128,64.6349,64.6661,6995.0
2015-11-24 12:05:00,83.04,83.07,83.02,83.03,15488.0,64.6661,64.6894,64.6505,64.6583,15488.0
2015-11-24 12:10:00,83.02,83.06,83.02,83.06,6451.0,64.6505,64.6816,64.6505,64.6816,6451.0
2015-11-24 12:15:00,83.06,83.06,83.01,83.01,3738.0,64.6816,64.6816,64.6427,64.6427,3738.0
2015-11-24 12:20:00,83.01,83.03,83.0,83.02,4936.0,64.6427,64.6583,64.6349,64.6505,4936.0
2015-11-24 12:25:00,83.02,83.06,83.0,83.06,3886.0,64.6505,64.6816,64.6349,64.6816,3886.0
2015-11-24 12:30:00,83.05,83.06,83.02,83.05,7061.0,64.6738,64.6816,64.6505,64.6738,7061.0
2015-11-24 12:35:00,83.07,83.09,83.07,83.07,3995.0,64.6894,64.705,64.6894,64.6894,3995.0
2015-11-24 12:40:00,83.06,83.06,83.04,83.05,3586.0,64.6816,64.6816,64.6661,64.6738,3586.0
2015-11-24 12:45:00,83.03,83.03,82.99,83.01,2812.0,64.6583,64.6583,64.6271,64.6427,2812.0
2015-11-24 12:50:00,83.02,83.05,83.01,83.03,4685.0,64.6505,64.6738,64.6427,64.6583,4685.0
2015-11-24 12:55:00,83.04,83.05,83.03,83.05,3021.0,64.6661,64.6738,64.6583,64.6738,3021.0
2015-11-24 13:00:00,83.06,83.21,83.05,83.19,5030.0,64.6816,64.7984,64.6738,64.7829,5030.0
2015-11-24 13:05:00,83.19,83.26,83.18,83.24,4668.0,64.7829,64.8374,64.7751,64.8218,4668.0
2015-11-24 13:10:00,83.25,83.27,83.19,83.21,24618.0,64.8296,64.8452,64.7829,64.7984,24618.0
2015-11-24 13:15:00,83.22,83.22,83.18,83.19,3939.0,64.8062,64.8062,64.7751,64.7829,3939.0
2015-11-24 13:20:00,83.17,83.28,83.17,83.24,4907.0,64.7673,64.853,64.7673,64.8218,4907.0
2015-11-24 13:25:00,83.26,83.3,83.26,83.29,14889.0,64.8374,64.8685,64.8374,64.8607,14889.0
2015-11-24 13:30:00,83.3,83.33,83.3,83.31,14968.0,64.8685,64.8919,64.8685,64.8763,14968.0
2015-11-24 13:35:00,83.31,83.31,83.29,83.29,4192.0,64.8763,64.8763,64.8607,64.8607,4192.0
2015-11-24 13:40:00,83.29,83.3,83.27,83.3,24458.0,64.8607,64.8685,64.8452,64.8685,24458.0
2015-11-24 13:45:00,83.28,83.29,83.24,83.25,11461.0,64.853,64.8607,64.8218,64.8296,11461.0
2015-11-24 13:50:00,83.25,83.26,83.23,83.23,7760.0,64.8296,64.8374,64.814,64.814,7760.0
2015-11-24 13:55:00,83.24,83.27,83.22,83.25,4300.0,64.8218,64.8452,64.8062,64.8296,4300.0
2015-11-24 14:00:00,83.26,83.29,83.26,83.29,6711.0,64.8374,64.8607,64.8374,64.8607,6711.0
2015-11-24 14:05:00,83.33,83.38,83.31,83.32,16851.0,64.8919,64.9308,64.8763,64.8841,16851.0
2015-11-24 14:10:00,83.32,83.33,83.19,83.2,44384.0,64.8841,64.8919,64.7829,64.7907,44384.0
2015-11-24 14:15:00,83.2,83.22,83.16,83.22,13715.0,64.7907,64.8062,64.7595,64.8062,13715.0
2015-11-24 14:20:00,83.21,83.22,83.17,83.21,16388.0,64.7984,64.8062,64.7673,64.7984,16388.0
2015-11-24 14:25:00,83.22,83.26,83.19,83.2,5803.0,64.8062,64.8374,64.7829,64.7907,5803.0
2015-11-24 14:30:00,83.21,83.27,83.16,83.27,17391.0,64.7984,64.8452,64.7595,64.8452,17391.0
2015-11-24 14:35:00,83.28,83.3,83.25,83.27,8396.0,64.853,64.8685,64.8296,64.8452,8396.0
2015-11-24 14:40:00,83.27,83.29,83.26,83.27,27168.0,64.8452,64.8607,64.8374,64.8452,27168.0
2015-11-24 14:45:00,83.27,83.31,83.26,83.27,7462.0,64.8452,64.8763,64.8374,64.8452,7462.0
2015-11-24 14:50:00,83.28,83.33,83.28,83.32,5042.0,64.853,64.8919,64.853,64.8841,5042.0
2015-11-24 14:55:00,83.33,83.36,83.32,83.33,27527.0,64.8919,64.9153,64.8841,64.8919,27527.0
2015-11-24 15:00:00,83.34,83.34,83.29,83.32,10101.0,64.8997,64.8997,64.8607,64.8841,10101.0
2015-11-24 15:05:00,83.31,83.4,83.31,83.4,21750.0,64.8763,64.9464,64.8763,64.9464,21750.0
2015-11-24 15:10:00,83.39,83.44,83.38,83.41,14307.0,64.9386,64.9776,64.9308,64.9542,14307.0
2015-11-24 15:15:00,83.43,83.46,83.4,83.41,17477.0,64.9698,64.9931,64.9464,64.9542,17477.0
2015-11-24 15:20:00,83.41,83.44,83.35,83.36,12945.0,64.9542,64.9776,64.9075,64.9153,12945.0
2015-11-24 15:25:00,83.37,83.38,83.34,83.34,9563.0,64.923,64.9308,64.8997,64.8997,9563.0
2015-11-24 15:30:00,83.33,83.36,83.29,83.33,8160.0,64.8919,64.9153,64.8607,64.8919,8160.0
2015-11-24 15:35:00,83.33,83.34,83.26,83.27,5881.0,64.8919,64.8997,64.8374,64.8452,5881.0
2015-11-24 15:40:00,83.28,83.32,83.26,83.32,4181.0,64.853,64.8841,64.8374,64.8841,4181.0
2015-11-24 15:45:00,83.31,83.31,83.21,83.22,218204.0,64.8763,64.8763,64.7984,64.8062,218204.0
2015-11-24 15:50:00,83.22,83.24,83.19,83.2,109868.0,64.8062,64.8218,64.7829,64.7907,109868.0
2015-11-24 15:55:00,83.18,83.26,83.18,83.25,51928.0,64.7751,64.8374,64.7751,64.8296,51928.0
2015-11-25 09:30:00,83.21,83.22,83.17,83.2,27274.0,64.7984,64.8062,64.7673,64.7907,27274.0
2015-11-25 09:35:00,83.17,83.17,83.1,83.14,5083.0,64.7673,64.7673,64.7128,64.7439,5083.0
2015-11-25 09:40:00,83.1,83.1,83.04,83.08,8652.0,64.7128,64.7128,64.6661,64.6972,8652.0
2015-11-25 09:45:00,83.05,83.12,83.04,83.1,5309.0,64.6738,64.7284,64.6661,64.7128,5309.0
2015-11-25 09:50:00,83.11,83.17,83.11,83.16,6110.0,64.7206,64.7673,64.7206,64.7595,6110.0
2015-11-25 09:55:00,83.16,83.22,83.16,83.2,2594.0,64.7595,64.8062,64.7595,64.7907,2594.0
2015-11-25 10:00:00,83.25,83.25,83.15,83.18,7560.0,64.8296,64.8296,64.7517,64.7751,7560.0
2015-11-25 10:05:00,83.19,83.22,83.13,83.15,8693.0,64.7829,64.8062,64.7361,64.7517,8693.0
2015-11-25 10:10:00,83.17,83.22,83.14,83.22,3935.0,64.7673,64.8062,64.7439,64.8062,3935.0
2015-11-25 10:15:00,83.18,83.22,83.17,83.2,6541.0,64.7751,64.8062,64.7673,64.7907,6541.0
2015-11-25 10:20:00,83.18,83.2,83.17,83.17,8316.0,64.7751,64.7907,64.7673,64.7673,8316.0
2015-11-25 10:25:00,83.18,83.19,83.15,83.17,20907.0,64.7751,64.7829,64.7517,64.7673,20907.0
2015-11-25 10:30:00,83.15,83.29,83.14,83.28,10284.0,64.7517,64.8607,64.7439,64.853,10284.0
2015-11-25 10:35:00,83.28,83.28,83.22,83.24,4747.0,64.853,64.853,64.8062,64.8218,4747.0
2015-11-25 10:40:00,83.24,83.27,83.24,83.24,5138.0,64.8218,64.8452,64.8218,64.8218,5138.0
2015-11-25 10:45:00,83.23,83.3,83.23,83.28,13710.0,64.814,64.8685,64.814,64.853,13710.0
2015-11-25 10:50:00,83.28,83.29,83.23,83.23,5951.0,64.853,64.8607,64.814,64.814,5951.0
2015-11-25 10:55:00,83.24,83.25,83.2,83.21,5968.0,64.8218,64.8296,64.7907,64.7984,5968.0
2015-11-25 11:00:00,83.19,83.21,83.19,83.19,9053.0,64.7829,64.7984,64.7829,64.7829,9053.0
2015-11-25 11:05:00,83.19,83.21,83.17,83.21,13184.0,64.7829,64.7984,64.7673,64.7984,13184.0
2015-11-25 11:10:00,83.21,83.21,83.14,83.15,10247.0,64.7984,64.7984,64.7439,64.7517,10247.0
2015-11-25 11:15:00,83.16,83.21,83.16,83.2,10338.0,64.7595,64.7984,64.7595,64.7907,10338.0
2015-11-25 11:20:00,83.21,83.23,83.21,83.22,4537.0,64.7984,64.814,64.7984,64.8062,4537.0
2015-11-25 11:25:00,83.24,83.25,83.19,83.2,10651.0,64.8218,64.8296,64.7829,64.7907,10651.0
2015-11-25 11:30:00,83.2,83.21,83.18,83.21,2814.0,64.7907,64.7984,64.7751,64.7984,2814.0
2015-11-25 11:35:00,83.2,83.22,83.18,83.19,7093.0,64.7907,64.8062,64.7751,64.7829,7093.0
2015-11-25 11:40:00,83.19,83.2,83.16,83.19,10966.0,64.7829,64.7907,64.7595,64.7829,10966.0
2015-11-25 11:45:00,83.18,83.19,83.16,83.17,3219.0,64.7751,64.7829,64.7595,64.7673,3219.0
2015-11-25 11:50:00,83.19,83.21,83.18,83.19,10663.0,64.7829,64.7984,64.7751,64.7829,10663.0
2015-11-25 11:55:00,83.22,83.24,83.22,83.22,3246.0,64.8062,64.8218,64.8062,64.8062,3246.0
2015-11-25 12:00:00,83.23,83.25,83.23,83.23,4135.0,64.814,64.8296,64.814,64.814,4135.0
2015-11-25 12:05:00,83.23,83.27,83.23,83.26,5254.0,64.814,64.8452,64.814,64.8374,5254.0
2015-11-25 12:10:00,83.25,83.25,83.22,83.24,7929.0,64.8296,64.8296,64.8062,64.8218,7929.0
2015-11-25 12:15:00,83.25,83.29,83.23,83.29,5993.0,64.8296,64.8607,64.814,64.8607,5993.0
2015-11-25 12:20:00,83.27,83.3,83.27,83.3,5286.0,64.8452,64.8685,64.8452,64.8685,5286.0
2015-11-25 12:25:00,83.26,83.27,83.25,83.26,2792.0,64.8374,64.8452,64.8296,64.8374,2792.0
2015-11-25 12:30:00,83.27,83.29,83.26,83.29,6343.0,64.8452,64.8607,64.8374,64.8607,6343.0
2015-11-25 12:35:00,83.29,83.31,83.27,83.27,18135.0,64.8607,64.8763,64.8452,64.8452,18135.0
2015-11-25 12:40:00,83.26,83.28,83.26,83.28,4771.0,64.8374,64.853,64.8374,64.853,4771.0
2015-11-25 12:45:00,83.28,83.28,83.25,83.26,2614.0,64.853,64.853,64.8296,64.8374,2614.0
2015-11-25 12:50:00,83.26,83.28,83.26,83.28,3717.0,64.8374,64.853,64.8374,64.853,3717.0
2015-11-25 12:55:00,83.28,83.3,83.26,83.26,5082.0,64.853,64.8685,64.8374,64.8374,5082.0
2015-11-25 13:00:00,83.27,83.27,83.26,83.27,4455.0,64.8452,64.8452,64.8374,64.8452,4455.0
2015-11-25 13:05:00,83.27,83.27,83.26,83.26,2492.0,64.8452,64.8452,64.8374,64.8374,2492.0
2015-11-25 13:10:00,83.27,83.27,83.2,83.22,8841.0,64.8452,64.8452,64.7907,64.8062,8841.0
2015-11-25 13:15:00,83.22,83.25,83.22,83.23,4864.0,64.8062,64.8296,64.8062,64.814,4864.0
2015-11-25 13:20:00,83.24,83.26,83.23,83.24,5444.0,64.8218,64.8374,64.814,64.8218,5444.0
2015-11-25 13:25:00,83.23,83.24,83.22,83.24,4897.0,64.814,64.8218,64.8062,64.8218,4897.0
2015-11-25 13:30:00,83.24,83.26,83.23,83.25,6698.0,64.8218,64.8374,64.814,64.8296,6698.0
2015-11-25 13:35:00,83.24,83.26,83.23,83.25,4203.0,64.8218,64.8374,64.814,64.8296,4203.0
2015-11-25 13:40:00,83.22,83.22,83.18,83.21,12034.0,64.8062,64.8062,64.7751,64.7984,12034.0
2015-11-25 13:45:00,83.2,83.21,83.18,83.2,30171.0,64.7907,64.7984,64.7751,64.7907,30171.0
2015-11-25 13:50:00,83.2,83.23,83.19,83.22,4373.0,64.7907,64.814,64.7829,64.8062,4373.0
2015-11-25 13:55:00,83.21,83.23,83.21,83.23,1748.0,64.7984,64.814,64.7984,64.814,1748.0
2015-11-25 14:00:00,83.24,83.26,83.23,83.24,969.0,64.8218,64.8374,64.814,64.8218,969.0
2015-11-25 14:05:00,83.24,83.24,83.19,83.2,3821.0,64.8218,64.8218,64.7829,64.7907,3821.0
2015-11-25 14:10:00,83.21,83.22,83.19,83.2,16691.0,64.7984,64.8062,64.7829,64.7907,16691.0
2015-11-25 14:15:00,83.2,83.22,83.18,83.21,4893.0,64.7907,64.8062,64.7751,64.7984,4893.0
2015-11-25 14:20:00,83.22,83.24,83.21,83.22,12648.0,64.8062,64.8218,64.7984,64.8062,12648.0
2015-11-25 14:25:00,83.21,83.24,83.21,83.22,5641.0,64.7984,64.8218,64.7984,64.8062,5641.0
2015-11-25 14:30:00,83.23,83.24,83.2,83.22,17376.0,64.814,64.8218,64.7907,64.8062,17376.0
2015-11-25 14:35:00,83.21,83.22,83.2,83.22,3254.0,64.7984,64.8062,64.7907,64.8062,3254.0
2015-11-25 14:40:00,83.22,83.22,83.19,83.19,3087.0,64.8062,64.8062,64.7829,64.7829,3087.0
2015-11-25 14:45:00,83.19,83.22,83.17,83.22,4010.0,64.7829,64.8062,64.7673,64.8062,4010.0
2015-11-25 14:50:00,83.22,83.22,83.19,83.2,7259.0,64.8062,64.8062,64.7829,64.7907,7259.0
2015-11-25 14:55:00,83.2,83.22,83.19,83.22,9614.0,64.7907,64.8062,64.7829,64.8062,9614.0
2015-11-25 15:00:00,83.24,83.25,83.23,83.25,7685.0,64.8218,64.8296,64.814,64.8296,7685.0
2015-11-25 15:05:00,83.25,83.26,83.24,83.25,1350.0,64.8296,64.8374,64.8218,64.8296,1350.0
2015-11-25 15:10:00,83.25,83.26,83.24,83.25,3532.0,64.8296,64.8374,64.8218,64.8296,3532.0
2015-11-25 15:15:00,83.25,83.25,83.23,83.24,5159.0,64.8296,64.8296,64.814,64.8218,5159.0
2015-11-25 15:20:00,83.23,83.23,83.21,83.23,6594.0,64.814,64.814,64.7984,64.814,6594.0
2015-11-25 15:25:00,83.24,83.27,83.22,83.25,88401.0,64.8218,64.8452,64.8062,64.8296,88401.0
2015-11-25 15:30:00,83.25,83.25,83.21,83.22,4845.0,64.8296,64.8296,64.7984,64.8062,4845.0
2015-11-25 15:35:00,83.23,83.23,83.19,83.19,27819.0,64.814,64.814,64.7829,64.7829,27819.0
2015-11-25 15:40:00,83.2,83.2,83.18,83.18,16538.0,64.7907,64.7907,64.7751,64.7751,16538.0
2015-11-25 15:45:00,83.18,83.2,83.15,83.19,11807.0,64.7751,64.7907,64.7517,64.7829,11807.0
2015-11-25 15:50:00,83.19,83.19,83.12,83.14,8617.0,64.7829,64.7829,64.7284,64.7439,8617.0
2015-11-25 15:55:00,83.13,83.17,83.13,83.15,20816.0,64.7361,64.7673,64.7361,64.7517,20816.0
2015-11-27 09:30:00,83.15,83.24,83.13,83.21,11365.0,64.7517,64.8218,64.7361,64.7984,11365.0
2015-11-27 09:35:00,83.18,83.18,83.11,83.17,3200.0,64.7751,64.7751,64.7206,64.7673,3200.0
2015-11-27 09:40:00,83.2,83.2,83.1,83.13,12959.0,64.7907,64.7907,64.7128,64.7361,12959.0
2015-11-27 09:45:00,83.13,83.14,83.06,83.13,8489.0,64.7361,64.7439,64.6816,64.7361,8489.0
2015-11-27 09:50:00,83.12,83.13,83.06,83.12,12349.0,64.7284,64.7361,64.6816,64.7284,12349.0
2015-11-27 09:55:00,83.09,83.12,83.05,83.12,2800.0,64.705,64.7284,64.6738,64.7284,2800.0
2015-11-27 10:00:00,83.11,83.11,83.0,83.03,3775.0,64.7206,64.7206,64.6349,64.6583,3775.0
2015-11-27 10:05:00,83.06,83.14,83.01,83.14,7706.0,64.6816,64.7439,64.6427,64.7439,7706.0
2015-11-27 10:10:00,83.14,83.14,83.1,83.13,6528.0,64.7439,64.7439,64.7128,64.7361,6528.0
2015-11-27 10:15:00,83.12,83.16,83.09,83.16,5140.0,64.7284,64.7595,64.705,64.7595,5140.0
2015-11-27 10:20:00,83.17,83.19,83.16,83.17,5148.0,64.7673,64.7829,64.7595,64.7673,5148.0
2015-11-27 10:25:00,83.17,83.2,83.16,83.17,12496.0,64.7673,64.7907,64.7595,64.7673,12496.0
2015-11-27 10:30:00,83.19,83.19,83.15,83.16,3632.0,64.7829,64.7829,64.7517,64.7595,3632.0
2015-11-27 10:35:00,83.16,83.19,83.13,83.14,7917.0,64.7595,64.7829,64.7361,64.7439,7917.0
2015-11-27 10:40:00,83.14,83.21,83.13,83.2,6014.0,64.7439,64.7984,64.7361,64.7907,6014.0
2015-11-27 10:45:00,83.22,83.25,83.21,83.22,10782.0,64.8062,64.8296,64.7984,64.8062,10782.0
2015-11-27 10:50:00,83.21,83.24,83.19,83.24,3803.0,64.7984,64.8218,64.7829,64.8218,3803.0
2015-11-27 10:55:00,83.24,83.25,83.2,83.23,12532.0,64.8218,64.8296,64.7907,64.814,12532.0
2015-11-27 11:00:00,83.24,83.3,83.24,83.3,8590.0,64.8218,64.8685,64.8218,64.8685,8590.0
2015-11-27 11:05:00,83.3,83.31,83.28,83.31,8016.0,64.8685,64.8763,64.853,64.8763,8016.0
2015-11-27 11:10:00,83.31,83.33,83.28,83.3,28195.0,64.8763,64.8919,64.853,64.8685,28195.0
2015-11-27 11:15:00,83.3,83.33,83.29,83.33,8924.0,64.8685,64.8919,64.8607,64.8919,8924.0
2015-11-27 11:20:00,83.33,83.33,83.28,83.31,6500.0,64.8919,64.8919,64.853,64.8763,6500.0
2015-11-27 11:25:00,83.31,83.34,83.3,83.31,11857.0,64.8763,64.8997,64.8685,64.8763,11857.0
2015-11-27 11:30:00,83.31,83.38,83.31,83.32,8849.0,64.8763,64.9308,64.8763,64.8841,8849.0
2015-11-27 11:35:00,83.33,83.35,83.32,83.33,6521.0,64.8919,64.9075,64.8841,64.8919,6521.0
2015-11-27 11:40:00,83.32,83.34,83.3,83.32,10797.0,64.8841,64.8997,64.8685,64.8841,10797.0
2015-11-27 11:45:00,83.3,83.31,83.26,83.27,19583.0,64.8685,64.8763,64.8374,64.8452,19583.0
2015-11-27 11:50:00,83.27,83.28,83.24,83.26,11147.0,64.8452,64.853,64.8218,64.8374,11147.0
2015-11-27 11:55:00,83.26,83.28,83.23,83.28,20043.0,64.8374,64.853,64.814,64.853,20043.0
2015-11-27 12:00:00,83.28,83.31,83.24,83.27,17759.0,64.853,64.8763,64.8218,64.8452,17759.0
2015-11-27 12:05:00,83.26,83.29,83.26,83.28,11257.0,64.8374,64.8607,64.8374,64.853,11257.0
2015-11-27 12:10:00,83.27,83.3,83.25,83.27,10627.0,64.8452,64.8685,64.8296,64.8452,10627.0
2015-11-27 12:15:00,83.28,83.3,83.27,83.29,16986.0,64.853,64.8685,64.8452,64.8607,16986.0
2015-11-27 12:20:00,83.29,83.3,83.28,83.29,5951.0,64.8607,64.8685,64.853,64.8607,5951.0
2015-11-27 12:25:00,83.29,83.31,83.27,83.3,2112.0,64.8607,64.8763,64.8452,64.8685,2112.0
2015-11-27 12:30:00,83.31,83.33,83.3,83.33,23924.0,64.8763,64.8919,64.8685,64.8919,23924.0
2015-11-27 12:35:00,83.33,83.33,83.3,83.31,9442.0,64.8919,64.8919,64.8685,64.8763,9442.0
2015-11-27 12:40:00,83.3,83.32,83.28,83.28,13124.0,64.8685,64.8841,64.853,64.853,13124.0
2015-11-27 12:45:00,83.28,83.3,83.26,83.27,16044.0,64.853,64.8685,64.8374,64.8452,16044.0
2015-11-27 12:50:00,83.27,83.27,83.24,83.25,7400.0,64.8452,64.8452,64.8218,64.8296,7400.0
2015-11-27 12:55:00,83.24,83.27,83.23,83.23,4820.0,64.8218,64.8452,64.814,64.814,4820.0
2015-11-30 09:30:00,83.33,83.41,83.32,83.32,12201.0,64.8919,64.9542,64.8841,64.8841,12201.0
2015-11-30 09:35:00,83.33,83.33,83.25,83.28,13493.0,64.8919,64.8919,64.8296,64.853,13493.0
2015-11-30 09:40:00,83.27,83.3,83.23,83.27,5020.0,64.8452,64.8685,64.814,64.8452,5020.0
2015-11-30 09:45:00,83.22,83.28,83.18,83.18,3610.0,64.8062,64.853,64.7751,64.7751,3610.0
2015-11-30 09:50:00,83.17,83.25,83.17,83.25,3675.0,64.7673,64.8296,64.7673,64.8296,3675.0
2015-11-30 09:55:00,83.24,83.25,83.15,83.15,4405.0,64.8218,64.8296,64.7517,64.7517,4405.0
2015-11-30 10:00:00,83.15,83.18,83.11,83.11,12168.0,64.7517,64.7751,64.7206,64.7206,12168.0
2015-11-30 10:05:00,83.13,83.21,83.13,83.21,6552.0,64.7361,64.7984,64.7361,64.7984,6552.0
2015-11-30 10:10:00,83.21,83.24,83.19,83.2,11659.0,64.7984,64.8218,64.7829,64.7907,11659.0
2015-11-30 10:15:00,83.2,83.2,83.14,83.14,12008.0,64.7907,64.7907,64.7439,64.7439,12008.0
2015-11-30 10:20:00,83.17,83.21,83.17,83.2,1552.0,64.7673,64.7984,64.7673,64.7907,1552.0
2015-11-30 10:25:00,83.2,83.23,83.18,83.22,21273.0,64.7907,64.814,64.7751,64.8062,21273.0
2015-11-30 10:30:00,83.23,83.33,83.21,83.31,3611.0,64.814,64.8919,64.7984,64.8763,3611.0
2015-11-30 10:35:00,83.31,83.31,83.28,83.28,2029.0,64.8763,64.8763,64.853,64.853,2029.0
2015-11-30 10:40:00,83.27,83.29,83.25,83.28,3210.0,64.8452,64.8607,64.8296,64.853,3210.0
2015-11-30 10:45:00,83.27,83.3,83.24,83.3,10049.0,64.8452,64.8685,64.8218,64.8685,10049.0
2015-11-30 10:50:00,83.3,83.32,83.27,83.27,4461.0,64.8685,64.8841,64.8452,64.8452,4461.0
2015-11-30 10:55:00,83.27,83.28,83.21,83.24,6327.0,64.8452,64.853,64.7984,64.8218,6327.0
2015-11-30 11:00:00,83.23,83.25,83.22,83.25,3286.0,64.814,64.8296,64.8062,64.8296,3286.0
2015-11-30 11:05:00,83.24,83.28,83.23,83.27,3768.0,64.8218,64.853,64.814,64.8452,3768.0
2015-11-30 11:10:00,83.27,83.34,83.27,83.3,6031.0,64.8452,64.8997,64.8452,64.8685,6031.0
2015-11-30 11:15:00,83.31,83.33,83.29,83.29,5156.0,64.8763,64.8919,64.8607,64.8607,5156.0
2015-11-30 11:20:00,83.3,83.34,83.29,83.29,6789.0,64.8685,64.8997,64.8607,64.8607,6789.0
2015-11-30 11:25:00,83.26,83.26,83.16,83.17,5054.0,64.8374,64.8374,64.7595,64.7673,5054.0
2015-11-30 11:30:00,83.17,83.19,83.14,83.19,6425.0,64.7673,64.7829,64.7439,64.7829,6425.0
2015-11-30 11:35:00,83.15,83.2,83.15,83.19,2834.0,64.7517,64.7907,64.7517,64.7829,2834.0
2015-11-30 11:40:00,83.18,83.19,83.14,83.19,5283.0,64.7751,64.7829,64.7439,64.7829,5283.0
2015-11-30 11:45:00,83.2,83.2,83.12,83.12,20716.0,64.7907,64.7907,64.7284,64.7284,20716.0
2015-11-30 11:50:00,83.11,83.12,83.09,83.12,4249.0,64.7206,64.7284,64.705,64.7284,4249.0
2015-11-30 11:55:00,83.13,83.15,83.12,83.14,4333.0,64.7361,64.7517,64.7284,64.7439,4333.0
2015-11-30 12:00:00,83.14,83.16,83.12,83.16,4860.0,64.7439,64.7595,64.7284,64.7595,4860.0
2015-11-30 12:05:00,83.16,83.21,83.16,83.19,17841.0,64.7595,64.7984,64.7595,64.7829,17841.0
2015-11-30 12:10:00,83.19,83.2,83.17,83.2,1396.0,64.7829,64.7907,64.7673,64.7907,1396.0
2015-11-30 12:15:00,83.21,83.26,83.19,83.26,3210.0,64.7984,64.8374,64.7829,64.8374,3210.0
2015-11-30 12:20:00,83.26,83.28,83.24,83.24,2908.0,64.8374,64.853,64.8218,64.8218,2908.0
2015-11-30 12:25:00,83.26,83.29,83.26,83.29,950.0,64.8374,64.8607,64.8374,64.8607,950.0
2015-11-30 12:30:00,83.28,83.29,83.25,83.26,3928.0,64.853,64.8607,64.8296,64.8374,3928.0
2015-11-30 12:35:00,83.26,83.27,83.23,83.24,8351.0,64.8374,64.8452,64.814,64.8218,8351.0
2015-11-30 12:40:00,83.23,83.25,83.21,83.25,4628.0,64.814,64.8296,64.7984,64.8296,4628.0
2015-11-30 12:45:00,83.25,83.27,83.25,83.26,1000.0,64.8296,64.8452,64.8296,64.8374,1000.0
2015-11-30 12:50:00,83.24,83.26,83.23,83.24,6083.0,64.8218,64.8374,64.814,64.8218,6083.0
2015-11-30 12:55:00,83.23,83.26,83.23,83.24,10693.0,64.814,64.8374,64.814,64.8218,10693.0
2015-11-30 13:00:00,83.2,83.26,83.2,83.26,10502.0,64.7907,64.8374,64.7907,64.8374,10502.0
2015-11-30 13:05:00,83.26,83.26,83.21,83.21,4191.0,64.8374,64.8374,64.7984,64.7984,4191.0
2015-11-30 13:10:00,83.2,83.22,83.2,83.21,2647.0,64.7907,64.8062,64.7907,64.7984,2647.0
2015-11-30 13:15:00,83.21,83.24,83.21,83.22,7313.0,64.7984,64.8218,64.7984,64.8062,7313.0
2015-11-30 13:20:00,83.22,83.25,83.2,83.25,5684.0,64.8062,64.8296,64.7907,64.8296,5684.0
2015-11-30 13:25:00,83.26,83.35,83.25,83.35,7677.0,64.8374,64.9075,64.8296,64.9075,7677.0
2015-11-30 13:30:00,83.34,83.35,83.32,83.34,1884.0,64.8997,64.9075,64.8841,64.8997,1884.0
2015-11-30 13:35:00,83.33,83.34,83.31,83.31,3722.0,64.8919,64.8997,64.8763,64.8763,3722.0
2015-11-30 13:40:00,83.32,83.36,83.32,83.34,1781.0,64.8841,64.9153,64.8841,64.8997,1781.0
2015-11-30 13:45:00,83.34,83.38,83.33,83.38,8278.0,64.8997,64.9308,64.8919,64.9308,8278.0
2015-11-30 13:50:00,83.38,83.39,83.36,83.37,8847.0,64.9308,64.9386,64.9153,64.923,8847.0
2015-11-30 13:55:00,83.39,83.42,83.38,83.4,8813.0,64.9386,64.962,64.9308,64.9464,8813.0
2015-11-30 14:00:00,83.37,83.4,83.34,83.35,11645.0,64.923,64.9464,64.8997,64.9075,11645.0
2015-11-30 14:05:00,83.36,83.36,83.33,83.34,9459.0,64.9153,64.9153,64.8919,64.8997,9459.0
2015-11-30 14:10:00,83.34,83.36,83.31,83.31,10191.0,64.8997,64.9153,64.8763,64.8763,10191.0
2015-11-30 14:15:00,83.31,83.35,83.3,83.33,23752.0,64.8763,64.9075,64.8685,64.8919,23752.0
2015-11-30 14:20:00,83.32,83.32,83.28,83.29,9568.0,64.8841,64.8841,64.853,64.8607,9568.0
2015-11-30 14:25:00,83.28,83.29,83.26,83.28,4177.0,64.853,64.8607,64.8374,64.853,4177.0
2015-11-30 14:30:00,83.27,83.29,83.24,83.28,9588.0,64.8452,64.8607,64.8218,64.853,9588.0
2015-11-30 14:35:00,83.27,83.28,83.24,83.26,8066.0,64.8452,64.853,64.8218,64.8374,8066.0
2015-11-30 14:40:00,83.25,83.29,83.25,83.29,3868.0,64.8296,64.8607,64.8296,64.8607,3868.0
2015-11-30 14:45:00,83.27,83.28,83.2,83.23,13995.0,64.8452,64.853,64.7907,64.814,13995.0
2015-11-30 14:50:00,83.24,83.26,83.19,83.21,8725.0,64.8218,64.8374,64.7829,64.7984,8725.0
2015-11-30 14:55:00,83.21,83.22,83.13,83.13,5543.0,64.7984,64.8062,64.7361,64.7361,5543.0
2015-11-30 15:00:00,83.13,83.15,83.09,83.13,6773.0,64.7361,64.7517,64.705,64.7361,6773.0
2015-11-30 15:05:00,83.13,83.13,83.1,83.13,10002.0,64.7361,64.7361,64.7128,64.7361,10002.0
2015-11-30 15:10:00,83.14,83.14,83.11,83.13,5007.0,64.7439,64.7439,64.7206,64.7361,5007.0
2015-11-30 15:15:00,83.13,83.15,83.09,83.1,10094.0,64.7361,64.7517,64.705,64.7128,10094.0
2015-11-30 15:20:00,83.09,83.13,83.06,83.06,6918.0,64.705,64.7361,64.6816,64.6816,6918.0
2015-11-30 15:25:00,83.06,83.08,83.04,83.08,7214.0,64.6816,64.6972,64.6661,64.6972,7214.0
2015-11-30 15:30:00,83.07,83.18,83.06,83.18,5022.0,64.6894,64.7751,64.6816,64.7751,5022.0
2015-11-30 15:35:00,83.16,83.19,83.14,83.15,3252.0,64.7595,64.7829,64.7439,64.7517,3252.0
2015-11-30 15:40:00,83.17,83.17,83.08,83.09,12954.0,64.7673,64.7673,64.6972,64.705,12954.0
2015-11-30 15:45:00,83.06,83.13,83.02,83.13,9692.0,64.6816,64.7361,64.6505,64.7361,9692.0
2015-11-30 15:50:00,83.12,83.14,83.08,83.13,12205.0,64.7284,64.7439,64.6972,64.7361,12205.0
2015-11-30 15:55:00,83.12,83.14,83.04,83.05,26531.0,64.7284,64.7439,64.6661,64.6738,26531.0
2015-12-01 09:30:00,83.38,83.47,83.35,83.45,13473.0,64.9308,65.0009,64.9075,64.9853,13473.0
2015-12-01 09:35:00,83.41,83.59,83.36,83.58,13160.0,64.9542,65.0944,64.9153,65.0866,13160.0
2015-12-01 09:40:00,83.58,83.7,83.58,83.68,9182.0,65.0866,65.18,65.0866,65.1645,9182.0
2015-12-01 09:45:00,83.64,83.73,83.63,83.69,11247.0,65.1333,65.2034,65.1255,65.1722,11247.0
2015-12-01 09:50:00,83.69,83.77,83.69,83.72,5200.0,65.1722,65.2345,65.1722,65.1956,5200.0
2015-12-01 09:55:00,83.71,83.72,83.68,83.69,13485.0,65.1878,65.1956,65.1645,65.1722,13485.0
2015-12-01 10:00:00,83.67,83.69,83.54,83.56,10995.0,65.1567,65.1722,65.0554,65.071,10995.0
2015-12-01 10:05:00,83.56,83.61,83.51,83.58,729305.0,65.071,65.1099,65.0321,65.0866,729305.0
2015-12-01 10:10:00,83.56,83.57,83.5,83.5,6350.0,65.071,65.0788,65.0243,65.0243,6350.0
2015-12-01 10:15:00,83.45,83.47,83.25,83.33,7511.0,64.9853,65.0009,64.8296,64.8919,7511.0
2015-12-01 10:20:00,83.37,83.37,83.32,83.36,2282.0,64.923,64.923,64.8841,64.9153,2282.0
2015-12-01 10:25:00,83.35,83.46,83.35,83.46,16079.0,64.9075,64.9931,64.9075,64.9931,16079.0
2015-12-01 10:30:00,83.43,83.43,83.37,83.38,12015.0,64.9698,64.9698,64.923,64.9308,12015.0
2015-12-01 10:35:00,83.38,83.51,83.37,83.5,11841.0,64.9308,65.0321,64.923,65.0243,11841.0
2015-12-01 10:40:00,83.49,83.56,83.49,83.53,9878.0,65.0165,65.071,65.0165,65.0476,9878.0
2015-12-01 10:45:00,83.51,83.63,83.5,83.6,12349.0,65.0321,65.1255,65.0243,65.1022,12349.0
2015-12-01 10:50:00,83.61,83.62,83.58,83.6,3944.0,65.1099,65.1177,65.0866,65.1022,3944.0
2015-12-01 10:55:00,83.59,83.59,83.56,83.57,3834.0,65.0944,65.0944,65.071,65.0788,3834.0
2015-12-01 11:00:00,83.57,83.59,83.55,83.56,10953.0,65.0788,65.0944,65.0632,65.071,10953.0
2015-12-01 11:05:00,83.54,83.54,83.48,83.49,9530.0,65.0554,65.0554,65.0087,65.0165,9530.0
2015-12-01 11:10:00,83.48,83.51,83.45,83.45,8164.0,65.0087,65.0321,64.9853,64.9853,8164.0
2015-12-01 11:15:00,83.46,83.5,83.44,83.5,6185.0,64.9931,65.0243,64.9776,65.0243,6185.0
2015-12-01 11:20:00,83.49,83.58,83.49,83.55,8266.0,65.0165,65.0866,65.0165,65.0632,8266.0
2015-12-01 11:25:00,83.55,83.55,83.47,83.51,9822.0,65.0632,65.0632,65.0009,65.0321,9822.0
2015-12-01 11:30:00,83.52,83.54,83.45,83.48,13627.0,65.0399,65.0554,64.9853,65.0087,13627.0
2015-12-01 11:35:00,83.47,83.48,83.4,83.42,14833.0,65.0009,65.0087,64.9464,64.962,14833.0
2015-12-01 11:40:00,83.41,83.45,83.41,83.45,12729.0,64.9542,64.9853,64.9542,64.9853,12729.0
2015-12-01 11:45:00,83.46,83.52,83.45,83.52,7248.0,64.9931,65.0399,64.9853,65.0399,7248.0
2015-12-01 11:50:00,83.53,83.53,83.47,83.49,3116.0,65.0476,65.0476,65.0009,65.0165,3116.0
2015-12-01 11:55:00,83.46,83.5,83.43,83.5,9469.0,64.9931,65.0243,64.9698,65.0243,9469.0
2015-12-01 12:00:00,83.51,83.54,83.49,83.49,10070.0,65.0321,65.0554,65.0165,65.0165,10070.0
2015-12-01 12:05:00,83.48,83.53,83.48,83.52,19411.0,65.0087,65.0476,65.0087,65.0399,19411.0
2015-12-01 12:10:00,83.54,83.56,83.5,83.51,8013.0,65.0554,65.071,65.0243,65.0321,8013.0
2015-12-01 12:15:00,83.51,83.52,83.48,83.49,3476.0,65.0321,65.0399,65.0087,65.0165,3476.0
2015-12-01 12:20:00,83.48,83.55,83.48,83.54,2515.0,65.0087,65.0632,65.0087,65.0554,2515.0
2015-12-01 12:25:00,83.53,83.53,83.51,83.51,1731.0,65.0476,65.0476,65.0321,65.0321,1731.0
2015-12-01 12:30:00,83.51,83.54,83.51,83.53,8444.0,65.0321,65.0554,65.0321,65.0476,8444.0
2015-12-01 12:35:00,83.52,83.55,83.5,83.55,4087.0,65.0399,65.0632,65.0243,65.0632,4087.0
2015-12-01 12:40:00,83.55,83.6,83.54,83.58,3466.0,65.0632,65.1022,65.0554,65.0866,3466.0
2015-12-01 12:45:00,83.59,83.6,83.57,83.6,14756.0,65.0944,65.1022,65.0788,65.1022,14756.0
2015-12-01 12:50:00,83.6,83.64,83.59,83.62,7674.0,65.1022,65.1333,65.0944,65.1177,7674.0
2015-12-01 12:55:00,83.64,83.65,83.63,83.63,4299.0,65.1333,65.1411,65.1255,65.1255,4299.0
2015-12-01 13:00:00,83.62,83.63,83.58,83.58,24969.0,65.1177,65.1255,65.0866,65.0866,24969.0
2015-12-01 13:05:00,83.58,83.59,83.57,83.58,1996.0,65.0866,65.0944,65.0788,65.0866,1996.0
2015-12-01 13:10:00,83.58,83.58,83.54,83.55,6446.0,65.0866,65.0866,65.0554,65.0632,6446.0
2015-12-01 13:15:00,83.55,83.56,83.54,83.54,6298.0,65.0632,65.071,65.0554,65.0554,6298.0
2015-12-01 13:20:00,83.54,83.55,83.52,83.53,2387.0,65.0554,65.0632,65.0399,65.0476,2387.0
2015-12-01 13:25:00,83.53,83.53,83.5,83.52,2820.0,65.0476,65.0476,65.0243,65.0399,2820.0
2015-12-01 13:30:00,83.51,83.51,83.45,83.48,8323.0,65.0321,65.0321,64.9853,65.0087,8323.0
2015-12-01 13:35:00,83.47,83.51,83.47,83.5,24850.0,65.0009,65.0321,65.0009,65.0243,24850.0
2015-12-01 13:40:00,83.51,83.52,83.49,83.5,2203.0,65.0321,65.0399,65.0165,65.0243,2203.0
2015-12-01 13:45:00,83.47,83.5,83.46,83.5,4283.0,65.0009,65.0243,64.9931,65.0243,4283.0
2015-12-01 13:50:00,83.5,83.52,83.48,83.48,16116.0,65.0243,65.0399,65.0087,65.0087,16116.0
2015-12-01 13:55:00,83.5,83.52,83.47,83.48,9124.0,65.0243,65.0399,65.0009,65.0087,9124.0
2015-12-01 14:00:00,83.47,83.53,83.47,83.53,21425.0,65.0009,65.0476,65.0009,65.0476,21425.0
2015-12-01 14:05:00,83.53,83.55,83.52,83.55,7703.0,65.0476,65.0632,65.0399,65.0632,7703.0
2015-12-01 14:10:00,83.54,83.56,83.52,83.52,12297.0,65.0554,65.071,65.0399,65.0399,12297.0
2015-12-01 14:15:00,83.53,83.61,83.52,83.57,9123.0,65.0476,65.1099,65.0399,65.0788,9123.0
2015-12-01 14:20:00,83.59,83.64,83.59,83.64,3438.0,65.0944,65.1333,65.0944,65.1333,3438.0
2015-12-01 14:25:00,83.63,83.64,83.61,83.63,1669.0,65.1255,65.1333,65.1099,65.1255,1669.0
2015-12-01 14:30:00,83.63,83.63,83.6,83.61,9608.0,65.1255,65.1255,65.1022,65.1099,9608.0
2015-12-01 14:35:00,83.61,83.61,83.58,83.58,7484.0,65.1099,65.1099,65.0866,65.0866,7484.0
2015-12-01 14:40:00,83.6,83.62,83.58,83.62,4283.0,65.1022,65.1177,65.0866,65.1177,4283.0
2015-12-01 14:45:00,83.64,83.68,83.64,83.68,3430.0,65.1333,65.1645,65.1333,65.1645,3430.0
2015-12-01 14:50:00,83.67,83.67,83.64,83.64,7043.0,65.1567,65.1567,65.1333,65.1333,7043.0
2015-12-01 14:55:00,83.65,83.67,83.63,83.63,3122.0,65.1411,65.1567,65.1255,65.1255,3122.0
2015-12-01 15:00:00,83.63,83.65,83.62,83.63,6925.0,65.1255,65.1411,65.1177,65.1255,6925.0
2015-12-01 15:05:00,83.63,83.67,83.62,83.65,60358.0,65.1255,65.1567,65.1177,65.1411,60358.0
2015-12-01 15:10:00,83.66,83.68,83.66,83.67,27435.0,65.1489,65.1645,65.1489,65.1567,27435.0
2015-12-01 15:15:00,83.67,83.69,83.66,83.68,7852.0,65.1567,65.1722,65.1489,65.1645,7852.0
2015-12-01 15:20:00,83.68,83.69,83.65,83.69,5648.0,65.1645,65.1722,65.1411,65.1722,5648.0
2015-12-01 15:25:00,83.69,83.74,83.68,83.74,11069.0,65.1722,65.2112,65.1645,65.2112,11069.0
2015-12-01 15:30:00,83.74,83.82,83.72,83.81,30093.0,65.2112,65.2735,65.1956,65.2657,30093.0
2015-12-01 15:35:00,83.81,83.82,83.77,83.81,13727.0,65.2657,65.2735,65.2345,65.2657,13727.0
2015-12-01 15:40:00,83.82,83.86,83.82,83.86,10268.0,65.2735,65.3046,65.2735,65.3046,10268.0
2015-12-01 15:45:00,83.87,83.87,83.84,83.85,10841.0,65.3124,65.3124,65.289,65.2968,10841.0
2015-12-01 15:50:00,83.87,83.9,83.86,83.89,10932.0,65.3124,65.3358,65.3046,65.328,10932.0
2015-12-01 15:55:00,83.91,83.99,83.91,83.95,39247.0,65.3436,65.4059,65.3436,65.3747,39247.0
2015-12-02 09:30:00,83.96,83.96,83.84,83.85,12641.0,65.3825,65.3825,65.289,65.2968,12641.0
2015-12-02 09:35:00,83.94,83.96,83.9,83.93,10420.0,65.3669,65.3825,65.3358,65.3591,10420.0
2015-12-02 09:40:00,83.96,84.02,83.94,83.97,6742.0,65.3825,65.4292,65.3669,65.3903,6742.0
2015-12-02 09:45:00,83.96,83.96,83.92,83.95,19185.0,65.3825,65.3825,65.3513,65.3747,19185.0
2015-12-02 09:50:00,83.94,83.94,83.87,83.87,7010.0,65.3669,65.3669,65.3124,65.3124,7010.0
2015-12-02 09:55:00,83.88,83.97,83.87,83.97,6093.0,65.3202,65.3903,65.3124,65.3903,6093.0
2015-12-02 10:00:00,83.99,84.01,83.95,83.96,3782.0,65.4059,65.4214,65.3747,65.3825,3782.0
2015-12-02 10:05:00,83.97,83.97,83.89,83.89,4110.0,65.3903,65.3903,65.328,65.328,4110.0
2015-12-02 10:10:00,83.88,83.9,83.83,83.85,8906.0,65.3202,65.3358,65.2813,65.2968,8906.0
2015-12-02 10:15:00,83.84,83.99,83.84,83.89,7824.0,65.289,65.4059,65.289,65.328,7824.0
2015-12-02 10:20:00,83.91,83.92,83.88,83.89,3838.0,65.3436,65.3513,65.3202,65.328,3838.0
2015-12-02 10:25:00,83.88,83.89,83.83,83.86,25242.0,65.3202,65.328,65.2813,65.3046,25242.0
2015-12-02 10:30:00,83.82,83.84,83.8,83.82,4535.0,65.2735,65.289,65.2579,65.2735,4535.0
2015-12-02 10:35:00,83.83,83.86,83.82,83.85,3485.0,65.2813,65.3046,65.2735,65.2968,3485.0
2015-12-02 10:40:00,83.86,83.89,83.84,83.88,18009.0,65.3046,65.328,65.289,65.3202,18009.0
2015-12-02 10:45:00,83.88,83.88,83.8,83.85,16379.0,65.3202,65.3202,65.2579,65.2968,16379.0
2015-12-02 10:50:00,83.85,83.9,83.84,83.84,4836.0,65.2968,65.3358,65.289,65.289,4836.0
2015-12-02 10:55:00,83.84,83.84,83.81,83.82,1636.0,65.289,65.289,65.2657,65.2735,1636.0
2015-12-02 11:00:00,83.81,83.81,83.67,83.71,23656.0,65.2657,65.2657,65.1567,65.1878,23656.0
2015-12-02 11:05:00,83.71,83.72,83.68,83.71,8628.0,65.1878,65.1956,65.1645,65.1878,8628.0
2015-12-02 11:10:00,83.71,83.72,83.68,83.7,8091.0,65.1878,65.1956,65.1645,65.18,8091.0
2015-12-02 11:15:00,83.68,83.69,83.65,83.68,4493.0,65.1645,65.1722,65.1411,65.1645,4493.0
2015-12-02 11:20:00,83.68,83.68,83.65,83.68,3209.0,65.1645,65.1645,65.1411,65.1645,3209.0
2015-12-02 11:25:00,83.67,83.68,83.63,83.64,19144.0,65.1567,65.1645,65.1255,65.1333,19144.0
2015-12-02 11:30:00,83.62,83.63,83.62,83.63,3182.0,65.1177,65.1255,65.1177,65.1255,3182.0
2015-12-02 11:35:00,83.65,83.66,83.62,83.66,5317.0,65.1411,65.1489,65.1177,65.1489,5317.0
2015-12-02 11:40:00,83.65,83.66,83.57,83.58,7580.0,65.1411,65.1489,65.0788,65.0866,7580.0
2015-12-02 11:45:00,83.57,83.57,83.54,83.56,7587.0,65.0788,65.0788,65.0554,65.071,7587.0
2015-12-02 11:50:00,83.55,83.57,83.52,83.54,13289.0,65.0632,65.0788,65.0399,65.0554,13289.0
2015-12-02 11:55:00,83.55,83.57,83.53,83.55,4452.0,65.0632,65.0788,65.0476,65.0632,4452.0
2015-12-02 12:00:00,83.55,83.6,83.55,83.6,7954.0,65.0632,65.1022,65.0632,65.1022,7954.0
2015-12-02 12:05:00,83.61,83.61,83.58,83.58,2930.0,65.1099,65.1099,65.0866,65.0866,2930.0
2015-12-02 12:10:00,83.58,83.58,83.52,83.55,8368.0,65.0866,65.0866,65.0399,65.0632,8368.0
2015-12-02 12:15:00,83.54,83.57,83.53,83.53,5067.0,65.0554,65.0788,65.0476,65.0476,5067.0
2015-12-02 12:20:00,83.52,83.54,83.51,83.53,8148.0,65.0399,65.0554,65.0321,65.0476,8148.0
2015-12-02 12:25:00,83.54,83.63,83.48,83.61,8781.0,65.0554,65.1255,65.0087,65.1099,8781.0
2015-12-02 12:30:00,83.61,83.62,83.58,83.61,4986.0,65.1099,65.1177,65.0866,65.1099,4986.0
2015-12-02 12:35:00,83.61,83.67,83.59,83.66,9242.0,65.1099,65.1567,65.0944,65.1489,9242.0
2015-12-02 12:40:00,83.65,83.69,83.65,83.69,2421.0,65.1411,65.1722,65.1411,65.1722,2421.0
2015-12-02 12:45:00,83.67,83.68,83.61,83.62,9483.0,65.1567,65.1645,65.1099,65.1177,9483.0
2015-12-02 12:50:00,83.62,83.62,83.56,83.58,7924.0,65.1177,65.1177,65.071,65.0866,7924.0
2015-12-02 12:55:00,83.57,83.6,83.56,83.57,6062.0,65.0788,65.1022,65.071,65.0788,6062.0
2015-12-02 13:00:00,83.55,83.57,83.5,83.5,5083.0,65.0632,65.0788,65.0243,65.0243,5083.0
2015-12-02 13:05:00,83.5,83.56,83.49,83.56,6307.0,65.0243,65.071,65.0165,65.071,6307.0
2015-12-02 13:10:00,83.54,83.58,83.53,83.58,7499.0,65.0554,65.0866,65.0476,65.0866,7499.0
2015-12-02 13:15:00,83.57,83.59,83.55,83.55,7486.0,65.0788,65.0944,65.0632,65.0632,7486.0
2015-12-02 13:20:00,83.54,83.59,83.54,83.58,10632.0,65.0554,65.0944,65.0554,65.0866,10632.0
2015-12-02 13:25:00,83.57,83.61,83.57,83.6,5488.0,65.0788,65.1099,65.0788,65.1022,5488.0
2015-12-02 13:30:00,83.6,83.62,83.54,83.55,10834.0,65.1022,65.1177,65.0554,65.0632,10834.0
2015-12-02 13:35:00,83.55,83.57,83.52,83.53,6835.0,65.0632,65.0788,65.0399,65.0476,6835.0
2015-12-02 13:40:00,83.51,83.52,83.48,83.48,3066.0,65.0321,65.0399,65.0087,65.0087,3066.0
2015-12-02 13:45:00,83.48,83.48,83.44,83.46,4978.0,65.0087,65.0087,64.9776,64.9931,4978.0
2015-12-02 13:50:00,83.44,83.47,83.4,83.42,17082.0,64.9776,65.0009,64.9464,64.962,17082.0
2015-12-02 13:55:00,83.42,83.45,83.42,83.43,1490.0,64.962,64.9853,64.962,64.9698,1490.0
2015-12-02 14:00:00,83.42,83.42,83.32,83.34,17246.0,64.962,64.962,64.8841,64.8997,17246.0
2015-12-02 14:05:00,83.36,83.36,83.3,83.35,41688.0,64.9153,64.9153,64.8685,64.9075,41688.0
2015-12-02 14:10:00,83.33,83.34,83.26,83.28,12300.0,64.8919,64.8997,64.8374,64.853,12300.0
2015-12-02 14:15:00,83.27,83.27,83.17,83.2,12786.0,64.8452,64.8452,64.7673,64.7907,12786.0
2015-12-02 14:20:00,83.2,83.26,83.17,83.22,18774.0,64.7907,64.8374,64.7673,64.8062,18774.0
2015-12-02 14:25:00,83.2,83.21,83.15,83.18,15772.0,64.7907,64.7984,64.7517,64.7751,15772.0
2015-12-02 14:30:00,83.17,83.18,83.11,83.15,83554.0,64.7673,64.7751,64.7206,64.7517,83554.0
2015-12-02 14:35:00,83.17,83.19,83.14,83.14,29313.0,64.7673,64.7829,64.7439,64.7439,29313.0
2015-12-02 14:40:00,83.12,83.13,83.07,83.08,13398.0,64.7284,64.7361,64.6894,64.6972,13398.0
2015-12-02 14:45:00,83.08,83.08,82.94,82.99,41215.0,64.6972,64.6972,64.5882,64.6271,41215.0
2015-12-02 14:50:00,82.98,83.03,82.97,83.03,26732.0,64.6193,64.6583,64.6115,64.6583,26732.0
2015-12-02 14:55:00,83.02,83.03,82.89,82.93,16101.0,64.6505,64.6583,64.5493,64.5804,16101.0
2015-12-02 15:00:00,82.93,83.0,82.89,82.97,12149.0,64.5804,64.6349,64.5493,64.6115,12149.0
2015-12-02 15:05:00,82.99,83.02,82.96,82.99,23342.0,64.6271,64.6505,64.6038,64.6271,23342.0
2015-12-02 15:10:00,82.99,83.05,82.98,83.0,26175.0,64.6271,64.6738,64.6193,64.6349,26175.0
2015-12-02 15:15:00,83.0,83.08,82.99,83.08,11846.0,64.6349,64.6972,64.6271,64.6972,11846.0
2015-12-02 15:20:00,83.08,83.13,83.05,83.13,10016.0,64.6972,64.7361,64.6738,64.7361,10016.0
2015-12-02 15:25:00,83.13,83.17,83.07,83.07,7236.0,64.7361,64.7673,64.6894,64.6894,7236.0
2015-12-02 15:30:00,83.07,83.12,83.02,83.07,15408.0,64.6894,64.7284,64.6505,64.6894,15408.0
2015-12-02 15:35:00,83.06,83.06,82.95,82.99,14591.0,64.6816,64.6816,64.596,64.6271,14591.0
2015-12-02 15:40:00,82.99,83.06,82.98,83.0,19375.0,64.6271,64.6816,64.6193,64.6349,19375.0
2015-12-02 15:45:00,82.98,83.02,82.87,82.88,45308.0,64.6193,64.6505,64.5337,64.5415,45308.0
2015-12-02 15:50:00,82.87,82.97,82.85,82.94,38160.0,64.5337,64.6115,64.5181,64.5882,38160.0
2015-12-02 15:55:00,82.94,82.98,82.87,82.96,24954.0,64.5882,64.6193,64.5337,64.6038,24954.0
2015-12-03 09:30:00,83.21,83.23,83.0,83.0,32267.0,64.7984,64.814,64.6349,64.6349,32267.0
2015-12-03 09:35:00,83.05,83.14,83.03,83.03,1848.0,64.6738,64.7439,64.6583,64.6583,1848.0
2015-12-03 09:40:00,83.01,83.03,82.89,83.0,10853.0,64.6427,64.6583,64.5493,64.6349,10853.0
2015-12-03 09:45:00,82.99,82.99,82.82,82.86,8753.0,64.6271,64.6271,64.4947,64.5259,8753.0
2015-12-03 09:50:00,82.85,82.92,82.78,82.92,15687.0,64.5181,64.5726,64.4636,64.5726,15687.0
2015-12-03 09:55:00,82.89,82.93,82.8,82.8,8457.0,64.5493,64.5804,64.4792,64.4792,8457.0
2015-12-03 10:00:00,82.78,82.81,82.61,82.64,19034.0,64.4636,64.487,64.3312,64.3546,19034.0
2015-12-03 10:05:00,82.62,82.66,82.55,82.55,6488.0,64.339,64.3701,64.2845,64.2845,6488.0
2015-12-03 10:10:00,82.56,82.64,82.54,82.63,7744.0,64.2923,64.3546,64.2767,64.3468,7744.0
2015-12-03 10:15:00,82.67,82.73,82.62,82.63,13931.0,64.3779,64.4247,64.339,64.3468,13931.0
2015-12-03 10:20:00,82.59,82.61,82.49,82.61,24933.0,64.3156,64.3312,64.2378,64.3312,24933.0
2015-12-03 10:25:00,82.6,82.66,82.58,82.6,30877.0,64.3234,64.3701,64.3078,64.3234,30877.0
2015-12-03 10:30:00,82.59,82.71,82.55,82.67,26148.0,64.3156,64.4091,64.2845,64.3779,26148.0
2015-12-03 10:35:00,82.66,82.66,82.53,82.53,16534.0,64.3701,64.3701,64.2689,64.2689,16534.0
2015-12-03 10:40:00,82.51,82.68,82.51,82.65,13394.0,64.2533,64.3857,64.2533,64.3624,13394.0
2015-12-03 10:45:00,82.65,82.75,82.61,82.74,16940.0,64.3624,64.4402,64.3312,64.4324,16940.0
2015-12-03 10:50:00,82.74,82.78,82.71,82.72,16086.0,64.4324,64.4636,64.4091,64.4169,16086.0
2015-12-03 10:55:00,82.73,82.75,82.67,82.7,7818.0,64.4247,64.4402,64.3779,64.4013,7818.0
2015-12-03 11:00:00,82.69,82.76,82.65,82.73,10809.0,64.3935,64.448,64.3624,64.4247,10809.0
2015-12-03 11:05:00,82.72,82.84,82.7,82.82,5898.0,64.4169,64.5103,64.4013,64.4947,5898.0
2015-12-03 11:10:00,82.83,82.89,82.8,82.87,13403.0,64.5025,64.5493,64.4792,64.5337,13403.0
2015-12-03 11:15:00,82.89,82.9,82.82,82.84,6733.0,64.5493,64.557,64.4947,64.5103,6733.0
2015-12-03 11:20:00,82.85,82.86,82.78,82.79,5067.0,64.5181,64.5259,64.4636,64.4714,5067.0
2015-12-03 11:25:00,82.79,82.85,82.76,82.83,6142.0,64.4714,64.5181,64.448,64.5025,6142.0
2015-12-03 11:30:00,82.84,82.85,82.71,82.71,8631.0,64.5103,64.5181,64.4091,64.4091,8631.0
2015-12-03 11:35:00,82.69,82.72,82.65,82.7,10095.0,64.3935,64.4169,64.3624,64.4013,10095.0
2015-12-03 11:40:00,82.71,82.73,82.63,82.64,3283.0,64.4091,64.4247,64.3468,64.3546,3283.0
2015-12-03 11:45:00,82.65,82.66,82.58,82.64,13482.0,64.3624,64.3701,64.3078,64.3546,13482.0
2015-12-03 11:50:00,82.64,82.66,82.62,82.66,5798.0,64.3546,64.3701,64.339,64.3701,5798.0
2015-12-03 11:55:00,82.65,82.71,82.63,82.7,7244.0,64.3624,64.4091,64.3468,64.4013,7244.0
2015-12-03 12:00:00,82.69,82.7,82.63,82.63,17081.0,64.3935,64.4013,64.3468,64.3468,17081.0
2015-12-03 12:05:00,82.63,82.66,82.56,82.56,7000.0,64.3468,64.3701,64.2923,64.2923,7000.0
2015-12-03 12:10:00,82.57,82.57,82.47,82.49,25801.0,64.3001,64.3001,64.2222,64.2378,25801.0
2015-12-03 12:15:00,82.49,82.52,82.46,82.48,57931.0,64.2378,64.2611,64.2144,64.23,57931.0
2015-12-03 12:20:00,82.48,82.48,82.37,82.37,3912.0,64.23,64.23,64.1443,64.1443,3912.0
2015-12-03 12:25:00,82.37,82.38,82.24,82.31,9018.0,64.1443,64.1521,64.0431,64.0976,9018.0
2015-12-03 12:30:00,82.31,82.31,82.25,82.29,5225.0,64.0976,64.0976,64.0509,64.082,5225.0
2015-12-03 12:35:00,82.3,82.38,82.29,82.38,8848.0,64.0898,64.1521,64.082,64.1521,8848.0
2015-12-03 12:40:00,82.35,82.42,82.35,82.42,10584.0,64.1287,64.1832,64.1287,64.1832,10584.0
2015-12-03 12:45:00,82.41,82.46,82.39,82.42,21139.0,64.1755,64.2144,64.1599,64.1832,21139.0
2015-12-03 12:50:00,82.42,82.45,82.38,82.42,13628.0,64.1832,64.2066,64.1521,64.1832,13628.0
2015-12-03 12:55:00,82.42,82.42,82.29,82.3,9587.0,64.1832,64.1832,64.082,64.0898,9587.0
2015-12-03 13:00:00,82.29,82.3,82.25,82.28,6161.0,64.082,64.0898,64.0509,64.0742,6161.0
2015-12-03 13:05:00,82.29,82.34,82.29,82.32,9944.0,64.082,64.1209,64.082,64.1054,9944.0
2015-12-03 13:10:00,82.32,82.36,82.31,82.31,17793.0,64.1054,64.1365,64.0976,64.0976,17793.0
2015-12-03 13:15:00,82.32,82.4,82.32,82.39,22922.0,64.1054,64.1677,64.1054,64.1599,22922.0
2015-12-03 13:20:00,82.39,82.46,82.35,82.46,9222.0,64.1599,64.2144,64.1287,64.2144,9222.0
2015-12-03 13:25:00,82.46,82.49,82.44,82.46,5149.0,64.2144,64.2378,64.1988,64.2144,5149.0
2015-12-03 13:30:00,82.47,82.47,82.38,82.41,9535.0,64.2222,64.2222,64.1521,64.1755,9535.0
2015-12-03 13:35:00,82.4,82.41,82.32,82.35,14339.0,64.1677,64.1755,64.1054,64.1287,14339.0
2015-12-03 13:40:00,82.36,82.37,82.31,82.34,5084.0,64.1365,64.1443,64.0976,64.1209,5084.0
2015-12-03 13:45:00,82.36,82.36,82.16,82.16,10178.0,64.1365,64.1365,63.9808,63.9808,10178.0
2015-12-03 13:50:00,82.14,82.14,82.1,82.13,4196.0,63.9652,63.9652,63.9341,63.9574,4196.0
2015-12-03 13:55:00,82.1,82.11,82.04,82.05,20670.0,63.9341,63.9418,63.8873,63.8951,20670.0
2015-12-03 14:00:00,82.06,82.07,81.97,81.99,53773.0,63.9029,63.9107,63.8328,63.8484,53773.0
2015-12-03 14:05:00,81.99,82.01,81.93,81.99,25179.0,63.8484,63.864,63.8017,63.8484,25179.0
2015-12-03 14:10:00,82.0,82.07,82.0,82.05,18147.0,63.8562,63.9107,63.8562,63.8951,18147.0
2015-12-03 14:15:00,82.03,82.06,82.02,82.03,15382.0,63.8795,63.9029,63.8718,63.8795,15382.0
2015-12-03 14:20:00,82.03,82.05,81.88,81.88,23800.0,63.8795,63.8951,63.7627,63.7627,23800.0
2015-12-03 14:25:00,81.87,81.93,81.82,81.85,12005.0,63.7549,63.8017,63.716,63.7394,12005.0
2015-12-03 14:30:00,81.85,81.86,81.73,81.77,35030.0,63.7394,63.7472,63.6459,63.6771,35030.0
2015-12-03 14:35:00,81.77,81.84,81.76,81.79,15552.0,63.6771,63.7316,63.6693,63.6926,15552.0
2015-12-03 14:40:00,81.81,81.82,81.64,81.73,32902.0,63.7082,63.716,63.5758,63.6459,32902.0
2015-12-03 14:45:00,81.74,81.75,81.66,81.75,58073.0,63.6537,63.6615,63.5914,63.6615,58073.0
2015-12-03 14:50:00,81.76,81.82,81.76,81.81,17231.0,63.6693,63.716,63.6693,63.7082,17231.0
2015-12-03 14:55:00,81.83,81.9,81.8,81.89,14682.0,63.7238,63.7783,63.7004,63.7705,14682.0
2015-12-03 15:00:00,81.86,81.93,81.84,81.91,33876.0,63.7472,63.8017,63.7316,63.7861,33876.0
2015-12-03 15:05:00,81.89,81.9,81.78,81.78,21681.0,63.7705,63.7783,63.6849,63.6849,21681.0
2015-12-03 15:10:00,81.77,81.83,81.74,81.76,14631.0,63.6771,63.7238,63.6537,63.6693,14631.0
2015-12-03 15:15:00,81.76,81.76,81.68,81.69,44282.0,63.6693,63.6693,63.607,63.6148,44282.0
2015-12-03 15:20:00,81.68,81.81,81.66,81.81,18161.0,63.607,63.7082,63.5914,63.7082,18161.0
2015-12-03 15:25:00,81.83,81.83,81.68,81.71,15560.0,63.7238,63.7238,63.607,63.6303,15560.0
2015-12-03 15:30:00,81.7,81.71,81.58,81.66,24558.0,63.6226,63.6303,63.5291,63.5914,24558.0
2015-12-03 15:35:00,81.68,81.89,81.64,81.89,23957.0,63.607,63.7705,63.5758,63.7705,23957.0
2015-12-03 15:40:00,81.86,81.86,81.78,81.8,94779.0,63.7472,63.7472,63.6849,63.7004,94779.0
2015-12-03 15:45:00,81.79,81.88,81.73,81.87,17671.0,63.6926,63.7627,63.6459,63.7549,17671.0
2015-12-03 15:50:00,81.87,81.96,81.82,81.93,44487.0,63.7549,63.825,63.716,63.8017,44487.0
2015-12-03 15:55:00,81.91,81.92,81.8,81.86,24615.0,63.7861,63.7939,63.7004,63.7472,24615.0
2015-12-04 09:30:00,82.08,82.22,82.08,82.19,23152.0,63.9185,64.0275,63.9185,64.0041,23152.0
2015-12-04 09:35:00,82.19,82.19,82.02,82.08,3082.0,64.0041,64.0041,63.8718,63.9185,3082.0
2015-12-04 09:40:00,82.1,82.42,82.1,82.42,33596.0,63.9341,64.1832,63.9341,64.1832,33596.0
2015-12-04 09:45:00,82.41,82.62,82.39,82.58,26144.0,64.1755,64.339,64.1599,64.3078,26144.0
2015-12-04 09:50:00,82.59,82.64,82.57,82.63,5989.0,64.3156,64.3546,64.3001,64.3468,5989.0
2015-12-04 09:55:00,82.61,82.63,82.47,82.48,5814.0,64.3312,64.3468,64.2222,64.23,5814.0
2015-12-04 10:00:00,82.5,82.56,82.43,82.51,34266.0,64.2455,64.2923,64.191,64.2533,34266.0
2015-12-04 10:05:00,82.5,82.5,82.4,82.42,8602.0,64.2455,64.2455,64.1677,64.1832,8602.0
2015-12-04 10:10:00,82.44,82.53,82.42,82.53,13930.0,64.1988,64.2689,64.1832,64.2689,13930.0
2015-12-04 10:15:00,82.53,82.6,82.49,82.6,9952.0,64.2689,64.3234,64.2378,64.3234,9952.0
2015-12-04 10:20:00,82.59,82.66,82.58,82.62,9551.0,64.3156,64.3701,64.3078,64.339,9551.0
2015-12-04 10:25:00,82.65,82.73,82.64,82.68,52983.0,64.3624,64.4247,64.3546,64.3857,52983.0
2015-12-04 10:30:00,82.68,82.69,82.61,82.69,9106.0,64.3857,64.3935,64.3312,64.3935,9106.0
2015-12-04 10:35:00,82.7,82.84,82.69,82.83,45502.0,64.4013,64.5103,64.3935,64.5025,45502.0
2015-12-04 10:40:00,82.82,82.83,82.73,82.76,15054.0,64.4947,64.5025,64.4247,64.448,15054.0
2015-12-04 10:45:00,82.79,82.83,82.76,82.82,4118.0,64.4714,64.5025,64.448,64.4947,4118.0
2015-12-04 10:50:00,82.83,82.87,82.82,82.84,12270.0,64.5025,64.5337,64.4947,64.5103,12270.0
2015-12-04 10:55:00,82.88,82.93,82.86,82.92,16708.0,64.5415,64.5804,64.5259,64.5726,16708.0
2015-12-04 11:00:00,82.92,82.95,82.88,82.9,15288.0,64.5726,64.596,64.5415,64.557,15288.0
2015-12-04 11:05:00,82.92,82.98,82.89,82.91,18345.0,64.5726,64.6193,64.5493,64.5648,18345.0
2015-12-04 11:10:00,82.91,82.96,82.86,82.86,25633.0,64.5648,64.6038,64.5259,64.5259,25633.0
2015-12-04 11:15:00,82.87,82.9,82.83,82.87,12467.0,64.5337,64.557,64.5025,64.5337,12467.0
2015-12-04 11:20:00,82.87,82.93,82.84,82.91,12475.0,64.5337,64.5804,64.5103,64.5648,12475.0
2015-12-04 11:25:00,82.92,82.94,82.76,82.76,8610.0,64.5726,64.5882,64.448,64.448,8610.0
2015-12-04 11:30:00,82.75,82.83,82.75,82.83,35755.0,64.4402,64.5025,64.4402,64.5025,35755.0
2015-12-04 11:35:00,82.83,82.87,82.82,82.85,51570.0,64.5025,64.5337,64.4947,64.5181,51570.0
2015-12-04 11:40:00,82.83,82.83,82.72,82.73,10099.0,64.5025,64.5025,64.4169,64.4247,10099.0
2015-12-04 11:45:00,82.74,82.75,82.65,82.67,11259.0,64.4324,64.4402,64.3624,64.3779,11259.0
2015-12-04 11:50:00,82.67,82.71,82.67,82.68,7665.0,64.3779,64.4091,64.3779,64.3857,7665.0
2015-12-04 11:55:00,82.65,82.73,82.65,82.69,18587.0,64.3624,64.4247,64.3624,64.3935,18587.0
2015-12-04 12:00:00,82.67,82.67,82.61,82.61,12385.0,64.3779,64.3779,64.3312,64.3312,12385.0
2015-12-04 12:05:00,82.62,82.73,82.62,82.72,9111.0,64.339,64.4247,64.339,64.4169,9111.0
2015-12-04 12:10:00,82.73,82.78,82.72,82.77,12734.0,64.4247,64.4636,64.4169,64.4558,12734.0
2015-12-04 12:15:00,82.75,82.76,82.7,82.7,4416.0,64.4402,64.448,64.4013,64.4013,4416.0
2015-12-04 12:20:00,82.73,82.74,82.7,82.74,6904.0,64.4247,64.4324,64.4013,64.4324,6904.0
2015-12-04 12:25:00,82.75,82.78,82.67,82.71,6007.0,64.4402,64.4636,64.3779,64.4091,6007.0
2015-12-04 12:30:00,82.71,82.93,82.7,82.93,11335.0,64.4091,64.5804,64.4013,64.5804,11335.0
2015-12-04 12:35:00,82.93,83.01,82.93,83.01,11258.0,64.5804,64.6427,64.5804,64.6427,11258.0
2015-12-04 12:40:00,83.0,83.11,83.0,83.07,15014.0,64.6349,64.7206,64.6349,64.6894,15014.0
2015-12-04 12:45:00,83.07,83.09,83.03,83.09,5368.0,64.6894,64.705,64.6583,64.705,5368.0
2015-12-04 12:50:00,83.1,83.14,83.04,83.06,26015.0,64.7128,64.7439,64.6661,64.6816,26015.0
2015-12-04 12:55:00,83.08,83.2,83.07,83.19,7443.0,64.6972,64.7907,64.6894,64.7829,7443.0
2015-12-04 13:00:00,83.2,83.27,83.17,83.25,8187.0,64.7907,64.8452,64.7673,64.8296,8187.0
2015-12-04 13:05:00,83.27,83.34,83.23,83.34,5274.0,64.8452,64.8997,64.814,64.8997,5274.0
2015-12-04 13:10:00,83.33,83.4,83.28,83.33,20077.0,64.8919,64.9464,64.853,64.8919,20077.0
2015-12-04 13:15:00,83.34,83.39,83.34,83.34,13467.0,64.8997,64.9386,64.8997,64.8997,13467.0
2015-12-04 13:20:00,83.33,83.39,83.27,83.28,9030.0,64.8919,64.9386,64.8452,64.853,9030.0
2015-12-04 13:25:00,83.28,83.32,83.27,83.32,8119.0,64.853,64.8841,64.8452,64.8841,8119.0
2015-12-04 13:30:00,83.32,83.34,83.26,83.26,13986.0,64.8841,64.8997,64.8374,64.8374,13986.0
2015-12-04 13:35:00,83.26,83.31,83.25,83.29,4204.0,64.8374,64.8763,64.8296,64.8607,4204.0
2015-12-04 13:40:00,83.31,83.31,83.25,83.31,8896.0,64.8763,64.8763,64.8296,64.8763,8896.0
2015-12-04 13:45:00,83.31,83.31,83.22,83.27,16476.0,64.8763,64.8763,64.8062,64.8452,16476.0
2015-12-04 13:50:00,83.28,83.37,83.28,83.37,10677.0,64.853,64.923,64.853,64.923,10677.0
2015-12-04 13:55:00,83.37,83.38,83.34,83.35,4527.0,64.923,64.9308,64.8997,64.9075,4527.0
2015-12-04 14:00:00,83.35,83.37,83.31,83.36,33208.0,64.9075,64.923,64.8763,64.9153,33208.0
2015-12-04 14:05:00,83.37,83.37,83.34,83.35,25735.0,64.923,64.923,64.8997,64.9075,25735.0
2015-12-04 14:10:00,83.34,83.35,83.31,83.32,7800.0,64.8997,64.9075,64.8763,64.8841,7800.0
2015-12-04 14:15:00,83.31,83.31,83.23,83.24,14733.0,64.8763,64.8763,64.814,64.8218,14733.0
2015-12-04 14:20:00,83.22,83.27,83.22,83.25,7603.0,64.8062,64.8452,64.8062,64.8296,7603.0
2015-12-04 14:25:00,83.24,83.34,83.24,83.33,9542.0,64.8218,64.8997,64.8218,64.8919,9542.0
2015-12-04 14:30:00,83.35,83.35,83.31,83.34,16566.0,64.9075,64.9075,64.8763,64.8997,16566.0
2015-12-04 14:35:00,83.34,83.4,83.34,83.37,4805.0,64.8997,64.9464,64.8997,64.923,4805.0
2015-12-04 14:40:00,83.35,83.42,83.35,83.42,12061.0,64.9075,64.962,64.9075,64.962,12061.0
2015-12-04 14:45:00,83.43,83.48,83.4,83.48,11284.0,64.9698,65.0087,64.9464,65.0087,11284.0
2015-12-04 14:50:00,83.48,83.52,83.48,83.52,5700.0,65.0087,65.0399,65.0087,65.0399,5700.0
2015-12-04 14:55:00,83.52,83.55,83.5,83.54,12717.0,65.0399,65.0632,65.0243,65.0554,12717.0
2015-12-04 15:00:00,83.54,83.55,83.46,83.49,20300.0,65.0554,65.0632,64.9931,65.0165,20300.0
2015-12-04 15:05:00,83.5,83.59,83.49,83.59,10814.0,65.0243,65.0944,65.0165,65.0944,10814.0
2015-12-04 15:10:00,83.58,83.6,83.55,83.56,12560.0,65.0866,65.1022,65.0632,65.071,12560.0
2015-12-04 15:15:00,83.55,83.56,83.49,83.51,6213.0,65.0632,65.071,65.0165,65.0321,6213.0
2015-12-04 15:20:00,83.52,83.53,83.43,83.43,11837.0,65.0399,65.0476,64.9698,64.9698,11837.0
2015-12-04 15:25:00,83.42,83.47,83.4,83.45,32951.0,64.962,65.0009,64.9464,64.9853,32951.0
2015-12-04 15:30:00,83.46,83.46,83.35,83.39,16167.0,64.9931,64.9931,64.9075,64.9386,16167.0
2015-12-04 15:35:00,83.39,83.4,83.32,83.36,17289.0,64.9386,64.9464,64.8841,64.9153,17289.0
2015-12-04 15:40:00,83.35,83.47,83.35,83.47,11755.0,64.9075,65.0009,64.9075,65.0009,11755.0
2015-12-04 15:45:00,83.47,83.47,83.4,83.42,45695.0,65.0009,65.0009,64.9464,64.962,45695.0
2015-12-04 15:50:00,83.44,83.46,83.4,83.43,30061.0,64.9776,64.9931,64.9464,64.9698,30061.0
2015-12-04 15:55:00,83.44,83.48,83.43,83.46,14744.0,64.9776,65.0087,64.9698,64.9931,14744.0
2015-12-07 09:30:00,83.25,83.25,83.09,83.09,12077.0,64.8296,64.8296,64.705,64.705,12077.0
2015-12-07 09:35:00,83.06,83.12,83.02,83.12,11520.0,64.6816,64.7284,64.6505,64.7284,11520.0
2015-12-07 09:40:00,83.13,83.2,83.06,83.11,3165.0,64.7361,64.7907,64.6816,64.7206,3165.0
2015-12-07 09:45:00,83.11,83.17,83.09,83.09,6798.0,64.7206,64.7673,64.705,64.705,6798.0
2015-12-07 09:50:00,83.08,83.09,83.02,83.06,4974.0,64.6972,64.705,64.6505,64.6816,4974.0
2015-12-07 09:55:00,83.05,83.1,83.03,83.06,7562.0,64.6738,64.7128,64.6583,64.6816,7562.0
2015-12-07 10:00:00,83.06,83.06,82.89,82.95,26753.0,64.6816,64.6816,64.5493,64.596,26753.0
2015-12-07 10:05:00,82.94,82.97,82.91,82.96,13623.0,64.5882,64.6115,64.5648,64.6038,13623.0
2015-12-07 10:10:00,82.96,83.0,82.96,82.97,13091.0,64.6038,64.6349,64.6038,64.6115,13091.0
2015-12-07 10:15:00,82.96,83.03,82.96,83.03,58288.0,64.6038,64.6583,64.6038,64.6583,58288.0
2015-12-07 10:20:00,82.99,82.99,82.89,82.95,9134.0,64.6271,64.6271,64.5493,64.596,9134.0
2015-12-07 10:25:00,82.95,82.96,82.85,82.88,29865.0,64.596,64.6038,64.5181,64.5415,29865.0
2015-12-07 10:30:00,82.89,82.89,82.72,82.73,23486.0,64.5493,64.5493,64.4169,64.4247,23486.0
2015-12-07 10:35:00,82.72,82.78,82.7,82.77,633104.0,64.4169,64.4636,64.4013,64.4558,633104.0
2015-12-07 10:40:00,82.75,82.76,82.69,82.69,8931.0,64.4402,64.448,64.3935,64.3935,8931.0
2015-12-07 10:45:00,82.68,82.69,82.56,82.6,31741.0,64.3857,64.3935,64.2923,64.3234,31741.0
2015-12-07 10:50:00,82.6,82.67,82.58,82.65,203303.0,64.3234,64.3779,64.3078,64.3624,203303.0
2015-12-07 10:55:00,82.65,82.72,82.62,82.7,11867.0,64.3624,64.4169,64.339,64.4013,11867.0
2015-12-07 11:00:00,82.69,82.69,82.61,82.63,5879.0,64.3935,64.3935,64.3312,64.3468,5879.0
2015-12-07 11:05:00,82.62,82.7,82.6,82.69,7927.0,64.339,64.4013,64.3234,64.3935,7927.0
2015-12-07 11:10:00,82.7,82.71,82.61,82.62,12856.0,64.4013,64.4091,64.3312,64.339,12856.0
2015-12-07 11:15:00,82.61,82.63,82.56,82.6,11579.0,64.3312,64.3468,64.2923,64.3234,11579.0
2015-12-07 11:20:00,82.59,82.62,82.51,82.55,44633.0,64.3156,64.339,64.2533,64.2845,44633.0
2015-12-07 11:25:00,82.53,82.55,82.46,82.5,11124.0,64.2689,64.2845,64.2144,64.2455,11124.0
2015-12-07 11:30:00,82.49,82.61,82.49,82.61,5376.0,64.2378,64.3312,64.2378,64.3312,5376.0
2015-12-07 11:35:00,82.63,82.69,82.59,82.69,10400.0,64.3468,64.3935,64.3156,64.3935,10400.0
2015-12-07 11:40:00,82.69,82.72,82.68,82.7,8332.0,64.3935,64.4169,64.3857,64.4013,8332.0
2015-12-07 11:45:00,82.69,82.69,82.62,82.66,24017.0,64.3935,64.3935,64.339,64.3701,24017.0
2015-12-07 11:50:00,82.67,82.79,82.67,82.77,23674.0,64.3779,64.4714,64.3779,64.4558,23674.0
2015-12-07 11:55:00,82.77,82.82,82.75,82.8,78831.0,64.4558,64.4947,64.4402,64.4792,78831.0
2015-12-07 12:00:00,82.78,82.79,82.74,82.77,161234.0,64.4636,64.4714,64.4324,64.4558,161234.0
2015-12-07 12:05:00,82.78,82.78,82.68,82.69,23867.0,64.4636,64.4636,64.3857,64.3935,23867.0
2015-12-07 12:10:00,82.67,82.75,82.66,82.75,50294.0,64.3779,64.4402,64.3701,64.4402,50294.0
2015-12-07 12:15:00,82.76,82.79,82.74,82.74,17320.0,64.448,64.4714,64.4324,64.4324,17320.0
2015-12-07 12:20:00,82.77,82.77,82.7,82.7,4334.0,64.4558,64.4558,64.4013,64.4013,4334.0
2015-12-07 12:25:00,82.68,82.72,82.67,82.68,5497.0,64.3857,64.4169,64.3779,64.3857,5497.0
2015-12-07 12:30:00,82.69,82.69,82.63,82.64,3605.0,64.3935,64.3935,64.3468,64.3546,3605.0
2015-12-07 12:35:00,82.64,82.66,82.61,82.61,5890.0,64.3546,64.3701,64.3312,64.3312,5890.0
2015-12-07 12:40:00,82.63,82.64,82.6,82.61,10253.0,64.3468,64.3546,64.3234,64.3312,10253.0
2015-12-07 12:45:00,82.59,82.64,82.59,82.6,6853.0,64.3156,64.3546,64.3156,64.3234,6853.0
2015-12-07 12:50:00,82.6,82.64,82.55,82.55,18021.0,64.3234,64.3546,64.2845,64.2845,18021.0
2015-12-07 12:55:00,82.52,82.59,82.51,82.57,7846.0,64.2611,64.3156,64.2533,64.3001,7846.0
2015-12-07 13:00:00,82.57,82.58,82.51,82.52,6649.0,64.3001,64.3078,64.2533,64.2611,6649.0
2015-12-07 13:05:00,82.52,82.76,82.51,82.74,15766.0,64.2611,64.448,64.2533,64.4324,15766.0
2015-12-07 13:10:00,82.72,82.74,82.53,82.53,9326.0,64.4169,64.4324,64.2689,64.2689,9326.0
2015-12-07 13:15:00,82.56,82.69,82.56,82.69,6940.0,64.2923,64.3935,64.2923,64.3935,6940.0
2015-12-07 13:20:00,82.68,82.68,82.62,82.67,5916.0,64.3857,64.3857,64.339,64.3779,5916.0
2015-12-07 13:25:00,82.65,82.74,82.63,82.71,21651.0,64.3624,64.4324,64.3468,64.4091,21651.0
2015-12-07 13:30:00,82.72,82.72,82.65,82.66,7394.0,64.4169,64.4169,64.3624,64.3701,7394.0
2015-12-07 13:35:00,82.68,82.71,82.66,82.67,105965.0,64.3857,64.4091,64.3701,64.3779,105965.0
2015-12-07 13:40:00,82.67,82.67,82.55,82.57,16298.0,64.3779,64.3779,64.2845,64.3001,16298.0
2015-12-07 13:45:00,82.57,82.58,82.54,82.57,8815.0,64.3001,64.3078,64.2767,64.3001,8815.0
2015-12-07 13:50:00,82.54,82.62,82.53,82.58,7590.0,64.2767,64.339,64.2689,64.3078,7590.0
2015-12-07 13:55:00,82.56,82.7,82.54,82.7,7231.0,64.2923,64.4013,64.2767,64.4013,7231.0
2015-12-07 14:00:00,82.7,82.76,82.65,82.74,14735.0,64.4013,64.448,64.3624,64.4324,14735.0
2015-12-07 14:05:00,82.77,82.84,82.77,82.81,23217.0,64.4558,64.5103,64.4558,64.487,23217.0
2015-12-07 14:10:00,82.81,82.82,82.76,82.77,16118.0,64.487,64.4947,64.448,64.4558,16118.0
2015-12-07 14:15:00,82.77,82.79,82.73,82.74,13151.0,64.4558,64.4714,64.4247,64.4324,13151.0
2015-12-07 14:20:00,82.75,82.78,82.71,82.72,33194.0,64.4402,64.4636,64.4091,64.4169,33194.0
2015-12-07 14:25:00,82.71,82.8,82.7,82.78,14854.0,64.4091,64.4792,64.4013,64.4636,14854.0
2015-12-07 14:30:00,82.81,82.84,82.65,82.67,15244.0,64.487,64.5103,64.3624,64.3779,15244.0
2015-12-07 14:35:00,82.68,82.74,82.68,82.73,4350.0,64.3857,64.4324,64.3857,64.4247,4350.0
2015-12-07 14:40:00,82.72,82.72,82.63,82.64,12339.0,64.4169,64.4169,64.3468,64.3546,12339.0
2015-12-07 14:45:00,82.64,82.66,82.63,82.65,7859.0,64.3546,64.3701,64.3468,64.3624,7859.0
2015-12-07 14:50:00,82.65,82.71,82.64,82.71,10157.0,64.3624,64.4091,64.3546,64.4091,10157.0
2015-12-07 14:55:00,82.72,82.72,82.62,82.62,17053.0,64.4169,64.4169,64.339,64.339,17053.0
2015-12-07 15:00:00,82.61,82.62,82.55,82.58,27814.0,64.3312,64.339,64.2845,64.3078,27814.0
2015-12-07 15:05:00,82.57,82.64,82.54,82.61,15017.0,64.3001,64.3546,64.2767,64.3312,15017.0
2015-12-07 15:10:00,82.61,82.62,82.54,82.57,31017.0,64.3312,64.339,64.2767,64.3001,31017.0
2015-12-07 15:15:00,82.54,82.65,82.54,82.65,7623.0,64.2767,64.3624,64.2767,64.3624,7623.0
2015-12-07 15:20:00,82.67,82.73,82.65,82.72,9968.0,64.3779,64.4247,64.3624,64.4169,9968.0
2015-12-07 15:25:00,82.73,82.74,82.67,82.72,17101.0,64.4247,64.4324,64.3779,64.4169,17101.0
2015-12-07 15:30:00,82.73,82.77,82.71,82.71,30726.0,64.4247,64.4558,64.4091,64.4091,30726.0
2015-12-07 15:35:00,82.71,82.74,82.68,82.73,10942.0,64.4091,64.4324,64.3857,64.4247,10942.0
2015-12-07 15:40:00,82.73,82.81,82.72,82.81,13019.0,64.4247,64.487,64.4169,64.487,13019.0
2015-12-07 15:45:00,82.81,82.94,82.81,82.93,10072.0,64.487,64.5882,64.487,64.5804,10072.0
2015-12-07 15:50:00,82.93,82.98,82.89,82.97,11496.0,64.5804,64.6193,64.5493,64.6115,11496.0
2015-12-07 15:55:00,82.96,82.98,82.87,82.91,77718.0,64.6038,64.6193,64.5337,64.5648,77718.0
2015-12-08 09:30:00,82.16,82.29,81.95,81.98,16620.0,63.9808,64.082,63.8172,63.8406,16620.0
2015-12-08 09:35:00,81.89,81.92,81.88,81.9,13363.0,63.7705,63.7939,63.7627,63.7783,13363.0
2015-12-08 09:40:00,81.93,82.17,81.91,82.17,11818.0,63.8017,63.9886,63.7861,63.9886,11818.0
2015-12-08 09:45:00,82.15,82.24,82.13,82.22,5284.0,63.973,64.0431,63.9574,64.0275,5284.0
2015-12-08 09:50:00,82.23,82.23,82.11,82.19,3586.0,64.0353,64.0353,63.9418,64.0041,3586.0
2015-12-08 09:55:00,82.19,82.2,82.01,82.01,10486.0,64.0041,64.0119,63.864,63.864,10486.0
2015-12-08 10:00:00,81.99,82.2,81.99,82.12,14923.0,63.8484,64.0119,63.8484,63.9496,14923.0
2015-12-08 10:05:00,82.11,82.16,82.07,82.12,7475.0,63.9418,63.9808,63.9107,63.9496,7475.0
2015-12-08 10:10:00,82.1,82.14,82.05,82.12,5568.0,63.9341,63.9652,63.8951,63.9496,5568.0
2015-12-08 10:15:00,82.12,82.16,81.94,81.95,12283.0,63.9496,63.9808,63.8095,63.8172,12283.0
2015-12-08 10:20:00,81.92,81.92,81.83,81.88,14699.0,63.7939,63.7939,63.7238,63.7627,14699.0
2015-12-08 10:25:00,81.87,81.91,81.83,81.85,19888.0,63.7549,63.7861,63.7238,63.7394,19888.0
2015-12-08 10:30:00,81.83,82.07,81.78,82.04,14743.0,63.7238,63.9107,63.6849,63.8873,14743.0
2015-12-08 10:35:00,82.05,82.11,82.03,82.07,4310.0,63.8951,63.9418,63.8795,63.9107,4310.0
2015-12-08 10:40:00,82.11,82.25,82.11,82.22,14584.0,63.9418,64.0509,63.9418,64.0275,14584.0
2015-12-08 10:45:00,82.24,82.27,82.19,82.23,12167.0,64.0431,64.0664,64.0041,64.0353,12167.0
2015-12-08 10:50:00,82.23,82.3,82.19,82.24,6177.0,64.0353,64.0898,64.0041,64.0431,6177.0
2015-12-08 10:55:00,82.22,82.33,82.21,82.33,11631.0,64.0275,64.1132,64.0197,64.1132,11631.0
2015-12-08 11:00:00,82.33,82.62,82.33,82.62,25655.0,64.1132,64.339,64.1132,64.339,25655.0
2015-12-08 11:05:00,82.63,82.63,82.54,82.55,4937.0,64.3468,64.3468,64.2767,64.2845,4937.0
2015-12-08 11:10:00,82.55,82.55,82.44,82.47,6287.0,64.2845,64.2845,64.1988,64.2222,6287.0
2015-12-08 11:15:00,82.48,82.48,82.4,82.48,15741.0,64.23,64.23,64.1677,64.23,15741.0
2015-12-08 11:20:00,82.49,82.56,82.38,82.41,33070.0,64.2378,64.2923,64.1521,64.1755,33070.0
2015-12-08 11:25:00,82.41,82.41,82.29,82.29,16220.0,64.1755,64.1755,64.082,64.082,16220.0
2015-12-08 11:30:00,82.28,82.31,82.19,82.19,9298.0,64.0742,64.0976,64.0041,64.0041,9298.0
2015-12-08 11:35:00,82.21,82.27,82.18,82.19,11318.0,64.0197,64.0664,63.9963,64.0041,11318.0
2015-12-08 11:40:00,82.18,82.26,82.18,82.23,5715.0,63.9963,64.0586,63.9963,64.0353,5715.0
2015-12-08 11:45:00,82.23,82.24,82.19,82.21,5885.0,64.0353,64.0431,64.0041,64.0197,5885.0
2015-12-08 11:50:00,82.2,82.23,82.13,82.22,9059.0,64.0119,64.0353,63.9574,64.0275,9059.0
2015-12-08 11:55:00,82.23,82.27,82.2,82.26,6430.0,64.0353,64.0664,64.0119,64.0586,6430.0
2015-12-08 12:00:00,82.22,82.23,82.12,82.12,6804.0,64.0275,64.0353,63.9496,63.9496,6804.0
2015-12-08 12:05:00,82.11,82.19,82.11,82.18,5055.0,63.9418,64.0041,63.9418,63.9963,5055.0
2015-12-08 12:10:00,82.14,82.18,82.09,82.1,4346.0,63.9652,63.9963,63.9263,63.9341,4346.0
2015-12-08 12:15:00,82.09,82.09,82.02,82.05,3683.0,63.9263,63.9263,63.8718,63.8951,3683.0
2015-12-08 12:20:00,82.03,82.09,82.03,82.08,5026.0,63.8795,63.9263,63.8795,63.9185,5026.0
2015-12-08 12:25:00,82.09,82.14,82.09,82.11,12123.0,63.9263,63.9652,63.9263,63.9418,12123.0
2015-12-08 12:30:00,82.09,82.09,82.04,82.07,8386.0,63.9263,63.9263,63.8873,63.9107,8386.0
2015-12-08 12:35:00,82.05,82.11,82.05,82.09,5302.0,63.8951,63.9418,63.8951,63.9263,5302.0
2015-12-08 12:40:00,82.09,82.14,82.07,82.13,55456.0,63.9263,63.9652,63.9107,63.9574,55456.0
2015-12-08 12:45:00,82.15,82.15,82.04,82.06,6092.0,63.973,63.973,63.8873,63.9029,6092.0
2015-12-08 12:50:00,82.07,82.14,82.06,82.13,9598.0,63.9107,63.9652,63.9029,63.9574,9598.0
2015-12-08 12:55:00,82.13,82.17,82.11,82.17,4995.0,63.9574,63.9886,63.9418,63.9886,4995.0
2015-12-08 13:00:00,82.18,82.21,82.13,82.19,4698.0,63.9963,64.0197,63.9574,64.0041,4698.0
2015-12-08 13:05:00,82.18,82.19,82.14,82.17,8597.0,63.9963,64.0041,63.9652,63.9886,8597.0
2015-12-08 13:10:00,82.16,82.21,82.11,82.14,10360.0,63.9808,64.0197,63.9418,63.9652,10360.0
2015-12-08 13:15:00,82.13,82.13,82.05,82.05,5835.0,63.9574,63.9574,63.8951,63.8951,5835.0
2015-12-08 13:20:00,82.02,82.06,81.97,81.97,13695.0,63.8718,63.9029,63.8328,63.8328,13695.0
2015-12-08 13:25:00,81.96,82.06,81.96,82.04,12157.0,63.825,63.9029,63.825,63.8873,12157.0
2015-12-08 13:30:00,82.06,82.17,82.06,82.14,48925.0,63.9029,63.9886,63.9029,63.9652,48925.0
2015-12-08 13:35:00,82.15,82.19,82.14,82.14,4134.0,63.973,64.0041,63.9652,63.9652,4134.0
2015-12-08 13:40:00,82.13,82.17,82.1,82.15,10878.0,63.9574,63.9886,63.9341,63.973,10878.0
2015-12-08 13:45:00,82.15,82.18,82.11,82.12,8334.0,63.973,63.9963,63.9418,63.9496,8334.0
2015-12-08 13:50:00,82.11,82.19,82.08,82.19,17968.0,63.9418,64.0041,63.9185,64.0041,17968.0
2015-12-08 13:55:00,82.19,82.19,82.16,82.19,4674.0,64.0041,64.0041,63.9808,64.0041,4674.0
2015-12-08 14:00:00,82.2,82.31,82.17,82.3,16643.0,64.0119,64.0976,63.9886,64.0898,16643.0
2015-12-08 14:05:00,82.3,82.38,82.29,82.38,13328.0,64.0898,64.1521,64.082,64.1521,13328.0
2015-12-08 14:10:00,82.38,82.4,82.34,82.34,17271.0,64.1521,64.1677,64.1209,64.1209,17271.0
2015-12-08 14:15:00,82.35,82.35,82.3,82.33,6854.0,64.1287,64.1287,64.0898,64.1132,6854.0
2015-12-08 14:20:00,82.31,82.32,82.22,82.22,14321.0,64.0976,64.1054,64.0275,64.0275,14321.0
2015-12-08 14:25:00,82.22,82.23,82.19,82.21,17977.0,64.0275,64.0353,64.0041,64.0197,17977.0
2015-12-08 14:30:00,82.2,82.25,82.16,82.16,20507.0,64.0119,64.0509,63.9808,63.9808,20507.0
2015-12-08 14:35:00,82.15,82.24,82.15,82.23,9853.0,63.973,64.0431,63.973,64.0353,9853.0
2015-12-08 14:40:00,82.21,82.22,82.15,82.18,4299.0,64.0197,64.0275,63.973,63.9963,4299.0
2015-12-08 14:45:00,82.19,82.29,82.18,82.24,17530.0,64.0041,64.082,63.9963,64.0431,17530.0
2015-12-08 14:50:00,82.24,82.29,82.22,82.28,10225.0,64.0431,64.082,64.0275,64.0742,10225.0
2015-12-08 14:55:00,82.27,82.28,82.15,82.16,17445.0,64.0664,64.0742,63.973,63.9808,17445.0
2015-12-08 15:00:00,82.16,82.16,82.06,82.11,55251.0,63.9808,63.9808,63.9029,63.9418,55251.0
2015-12-08 15:05:00,82.11,82.18,82.1,82.18,14204.0,63.9418,63.9963,63.9341,63.9963,14204.0
2015-12-08 15:10:00,82.18,82.19,82.05,82.06,24849.0,63.9963,64.0041,63.8951,63.9029,24849.0
2015-12-08 15:15:00,82.06,82.09,82.0,82.0,9317.0,63.9029,63.9263,63.8562,63.8562,9317.0
2015-12-08 15:20:00,82.0,82.1,81.97,82.08,17148.0,63.8562,63.9341,63.8328,63.9185,17148.0
2015-12-08 15:25:00,82.08,82.08,81.97,82.01,23118.0,63.9185,63.9185,63.8328,63.864,23118.0
2015-12-08 15:30:00,82.0,82.15,81.96,82.14,26041.0,63.8562,63.973,63.825,63.9652,26041.0
2015-12-08 15:35:00,82.12,82.13,82.05,82.09,18303.0,63.9496,63.9574,63.8951,63.9263,18303.0
2015-12-08 15:40:00,82.09,82.09,82.02,82.09,17611.0,63.9263,63.9263,63.8718,63.9263,17611.0
2015-12-08 15:45:00,82.11,82.2,82.1,82.2,10604.0,63.9418,64.0119,63.9341,64.0119,10604.0
2015-12-08 15:50:00,82.19,82.24,82.18,82.24,34401.0,64.0041,64.0431,63.9963,64.0431,34401.0
2015-12-08 15:55:00,82.21,82.21,82.07,82.08,31460.0,64.0197,64.0197,63.9107,63.9185,31460.0
2015-12-09 09:30:00,81.88,81.96,81.86,81.88,18270.0,63.7627,63.825,63.7472,63.7627,18270.0
2015-12-09 09:35:00,81.89,82.22,81.89,82.22,3292.0,63.7705,64.0275,63.7705,64.0275,3292.0
2015-12-09 09:40:00,82.25,82.39,82.25,82.34,9183.0,64.0509,64.1599,64.0509,64.1209,9183.0
2015-12-09 09:45:00,82.32,82.47,82.32,82.47,5139.0,64.1054,64.2222,64.1054,64.2222,5139.0
2015-12-09 09:50:00,82.49,82.51,82.38,82.38,13446.0,64.2378,64.2533,64.1521,64.1521,13446.0
2015-12-09 09:55:00,82.37,82.47,82.37,82.42,5257.0,64.1443,64.2222,64.1443,64.1832,5257.0
2015-12-09 10:00:00,82.41,82.45,82.38,82.43,4710.0,64.1755,64.2066,64.1521,64.191,4710.0
2015-12-09 10:05:00,82.45,82.59,82.45,82.54,8239.0,64.2066,64.3156,64.2066,64.2767,8239.0
2015-12-09 10:10:00,82.6,82.75,82.6,82.66,22025.0,64.3234,64.4402,64.3234,64.3701,22025.0
2015-12-09 10:15:00,82.68,82.74,82.62,82.66,18016.0,64.3857,64.4324,64.339,64.3701,18016.0
2015-12-09 10:20:00,82.66,82.7,82.62,82.64,9583.0,64.3701,64.4013,64.339,64.3546,9583.0
2015-12-09 10:25:00,82.63,82.66,82.59,82.59,15404.0,64.3468,64.3701,64.3156,64.3156,15404.0
2015-12-09 10:30:00,82.6,82.96,82.6,82.9,37027.0,64.3234,64.6038,64.3234,64.557,37027.0
2015-12-09 10:35:00,82.98,82.98,82.86,82.86,47669.0,64.6193,64.6193,64.5259,64.5259,47669.0
2015-12-09 10:40:00,82.87,82.91,82.84,82.91,13271.0,64.5337,64.5648,64.5103,64.5648,13271.0
2015-12-09 10:45:00,82.91,82.95,82.77,82.78,7883.0,64.5648,64.596,64.4558,64.4636,7883.0
2015-12-09 10:50:00,82.78,82.8,82.72,82.73,12106.0,64.4636,64.4792,64.4169,64.4247,12106.0
2015-12-09 10:55:00,82.73,82.79,82.72,82.77,8104.0,64.4247,64.4714,64.4169,64.4558,8104.0
2015-12-09 11:00:00,82.78,82.79,82.66,82.69,24874.0,64.4636,64.4714,64.3701,64.3935,24874.0
2015-12-09 11:05:00,82.69,82.77,82.64,82.64,17276.0,64.3935,64.4558,64.3546,64.3546,17276.0
2015-12-09 11:10:00,82.67,82.71,82.64,82.69,12954.0,64.3779,64.4091,64.3546,64.3935,12954.0
2015-12-09 11:15:00,82.68,82.69,82.5,82.51,29481.0,64.3857,64.3935,64.2455,64.2533,29481.0
2015-12-09 11:20:00,82.5,82.55,82.48,82.48,3479.0,64.2455,64.2845,64.23,64.23,3479.0
2015-12-09 11:25:00,82.46,82.47,82.4,82.43,8834.0,64.2144,64.2222,64.1677,64.191,8834.0
2015-12-09 11:30:00,82.44,82.49,82.34,82.34,18428.0,64.1988,64.2378,64.1209,64.1209,18428.0
2015-12-09 11:35:00,82.34,82.38,82.3,82.36,27329.0,64.1209,64.1521,64.0898,64.1365,27329.0
2015-12-09 11:40:00,82.37,82.41,82.18,82.2,23704.0,64.1443,64.1755,63.9963,64.0119,23704.0
2015-12-09 11:45:00,82.14,82.16,81.95,82.02,19218.0,63.9652,63.9808,63.8172,63.8718,19218.0
2015-12-09 11:50:00,82.02,82.12,82.02,82.12,13087.0,63.8718,63.9496,63.8718,63.9496,13087.0
2015-12-09 11:55:00,82.13,82.13,81.97,82.05,22405.0,63.9574,63.9574,63.8328,63.8951,22405.0
2015-12-09 12:00:00,82.05,82.15,82.03,82.04,9073.0,63.8951,63.973,63.8795,63.8873,9073.0
2015-12-09 12:05:00,82.03,82.11,82.0,82.1,24276.0,63.8795,63.9418,63.8562,63.9341,24276.0
2015-12-09 12:10:00,82.08,82.12,81.96,82.0,20461.0,63.9185,63.9496,63.825,63.8562,20461.0
2015-12-09 12:15:00,81.98,82.06,81.88,81.89,18870.0,63.8406,63.9029,63.7627,63.7705,18870.0
2015-12-09 12:20:00,81.86,81.86,81.72,81.81,24750.0,63.7472,63.7472,63.6381,63.7082,24750.0
2015-12-09 12:25:00,81.79,81.79,81.64,81.66,20787.0,63.6926,63.6926,63.5758,63.5914,20787.0
2015-12-09 12:30:00,81.63,81.69,81.58,81.6,16967.0,63.568,63.6148,63.5291,63.5447,16967.0
2015-12-09 12:35:00,81.58,81.58,81.43,81.45,27194.0,63.5291,63.5291,63.4123,63.4279,27194.0
2015-12-09 12:40:00,81.45,81.45,81.29,81.44,72302.0,63.4279,63.4279,63.3033,63.4201,72302.0
2015-12-09 12:45:00,81.43,81.54,81.42,81.54,24037.0,63.4123,63.498,63.4045,63.498,24037.0
2015-12-09 12:50:00,81.53,81.56,81.46,81.46,31464.0,63.4902,63.5135,63.4357,63.4357,31464.0
2015-12-09 12:55:00,81.46,81.46,81.35,81.41,30523.0,63.4357,63.4357,63.35,63.3967,30523.0
2015-12-09 13:00:00,81.38,81.58,81.35,81.54,53331.0,63.3734,63.5291,63.35,63.498,53331.0
2015-12-09 13:05:00,81.5,81.5,81.23,81.47,40948.0,63.4668,63.4668,63.2566,63.4434,40948.0
2015-12-09 13:10:00,81.46,81.54,81.42,81.54,41224.0,63.4357,63.498,63.4045,63.498,41224.0
2015-12-09 13:15:00,81.52,81.59,81.44,81.48,26719.0,63.4824,63.5369,63.4201,63.4512,26719.0
2015-12-09 13:20:00,81.47,81.51,81.4,81.51,28477.0,63.4434,63.4746,63.3889,63.4746,28477.0
2015-12-09 13:25:00,81.48,81.51,81.38,81.44,35491.0,63.4512,63.4746,63.3734,63.4201,35491.0
2015-12-09 13:30:00,81.43,81.48,81.33,81.48,12483.0,63.4123,63.4512,63.3344,63.4512,12483.0
2015-12-09 13:35:00,81.47,81.5,81.41,81.5,19388.0,63.4434,63.4668,63.3967,63.4668,19388.0
2015-12-09 13:40:00,81.47,81.53,81.4,81.4,14406.0,63.4434,63.4902,63.3889,63.3889,14406.0
2015-12-09 13:45:00,81.39,81.5,81.37,81.5,19956.0,63.3812,63.4668,63.3656,63.4668,19956.0
2015-12-09 13:50:00,81.51,81.65,81.51,81.65,30897.0,63.4746,63.5836,63.4746,63.5836,30897.0
2015-12-09 13:55:00,81.65,81.68,81.58,81.58,20504.0,63.5836,63.607,63.5291,63.5291,20504.0
2015-12-09 14:00:00,81.58,81.61,81.5,81.55,18820.0,63.5291,63.5525,63.4668,63.5057,18820.0
2015-12-09 14:05:00,81.53,81.57,81.51,81.54,13916.0,63.4902,63.5213,63.4746,63.498,13916.0
2015-12-09 14:10:00,81.55,81.66,81.55,81.65,29573.0,63.5057,63.5914,63.5057,63.5836,29573.0
2015-12-09 14:15:00,81.66,81.68,81.58,81.58,8009.0,63.5914,63.607,63.5291,63.5291,8009.0
2015-12-09 14:20:00,81.56,81.56,81.48,81.49,81425.0,63.5135,63.5135,63.4512,63.459,81425.0
2015-12-09 14:25:00,81.51,81.56,81.48,81.56,164773.0,63.4746,63.5135,63.4512,63.5135,164773.0
2015-12-09 14:30:00,81.55,81.63,81.53,81.57,24838.0,63.5057,63.568,63.4902,63.5213,24838.0
2015-12-09 14:35:00,81.55,81.66,81.53,81.65,19012.0,63.5057,63.5914,63.4902,63.5836,19012.0
2015-12-09 14:40:00,81.65,81.65,81.55,81.6,17355.0,63.5836,63.5836,63.5057,63.5447,17355.0
2015-12-09 14:45:00,81.59,81.59,81.5,81.53,17118.0,63.5369,63.5369,63.4668,63.4902,17118.0
2015-12-09 14:50:00,81.54,81.54,81.46,81.51,8229.0,63.498,63.498,63.4357,63.4746,8229.0
2015-12-09 14:55:00,81.54,81.54,81.44,81.46,22677.0,63.498,63.498,63.4201,63.4357,22677.0
2015-12-09 15:00:00,81.46,81.64,81.44,81.63,31583.0,63.4357,63.5758,63.4201,63.568,31583.0
2015-12-09 15:05:00,81.62,81.62,81.53,81.58,22548.0,63.5603,63.5603,63.4902,63.5291,22548.0
2015-12-09 15:10:00,81.6,81.65,81.56,81.59,15876.0,63.5447,63.5836,63.5135,63.5369,15876.0
2015-12-09 15:15:00,81.61,81.61,81.52,81.55,20197.0,63.5525,63.5525,63.4824,63.5057,20197.0
2015-12-09 15:20:00,81.57,81.78,81.57,81.78,19001.0,63.5213,63.6849,63.5213,63.6849,19001.0
2015-12-09 15:25:00,81.75,81.82,81.71,81.73,31468.0,63.6615,63.716,63.6303,63.6459,31468.0
2015-12-09 15:30:00,81.77,81.91,81.76,81.84,37296.0,63.6771,63.7861,63.6693,63.7316,37296.0
2015-12-09 15:35:00,81.85,81.92,81.79,81.8,20959.0,63.7394,63.7939,63.6926,63.7004,20959.0
2015-12-09 15:40:00,81.81,81.87,81.76,81.78,30345.0,63.7082,63.7549,63.6693,63.6849,30345.0
2015-12-09 15:45:00,81.76,81.79,81.66,81.66,18042.0,63.6693,63.6926,63.5914,63.5914,18042.0
2015-12-09 15:50:00,81.68,81.71,81.63,81.71,17138.0,63.607,63.6303,63.568,63.6303,17138.0
2015-12-09 15:55:00,81.69,81.74,81.65,81.74,8248.0,63.6148,63.6537,63.5836,63.6537,8248.0
2015-12-10 09:30:00,81.81,81.82,81.69,81.69,19927.0,63.7082,63.716,63.6148,63.6148,19927.0
2015-12-10 09:35:00,81.67,81.87,81.64,81.83,26023.0,63.5992,63.7549,63.5758,63.7238,26023.0
2015-12-10 09:40:00,81.85,81.95,81.85,81.91,8061.0,63.7394,63.8172,63.7394,63.7861,8061.0
2015-12-10 09:45:00,81.89,82.01,81.89,81.89,7970.0,63.7705,63.864,63.7705,63.7705,7970.0
2015-12-10 09:50:00,81.88,81.94,81.79,81.8,16265.0,63.7627,63.8095,63.6926,63.7004,16265.0
2015-12-10 09:55:00,81.78,81.8,81.66,81.75,9961.0,63.6849,63.7004,63.5914,63.6615,9961.0
2015-12-10 10:00:00,81.77,81.84,81.72,81.74,10904.0,63.6771,63.7316,63.6381,63.6537,10904.0
2015-12-10 10:05:00,81.75,81.82,81.71,81.72,9026.0,63.6615,63.716,63.6303,63.6381,9026.0
2015-12-10 10:10:00,81.7,81.75,81.63,81.72,4772.0,63.6226,63.6615,63.568,63.6381,4772.0
2015-12-10 10:15:00,81.71,81.82,81.66,81.79,18123.0,63.6303,63.716,63.5914,63.6926,18123.0
2015-12-10 10:20:00,81.84,81.9,81.81,81.87,22543.0,63.7316,63.7783,63.7082,63.7549,22543.0
2015-12-10 10:25:00,81.91,81.98,81.91,81.92,26558.0,63.7861,63.8406,63.7861,63.7939,26558.0
2015-12-10 10:30:00,81.97,82.02,81.9,81.91,11808.0,63.8328,63.8718,63.7783,63.7861,11808.0
2015-12-10 10:35:00,81.92,82.14,81.92,82.14,24951.0,63.7939,63.9652,63.7939,63.9652,24951.0
2015-12-10 10:40:00,82.16,82.34,82.13,82.34,14783.0,63.9808,64.1209,63.9574,64.1209,14783.0
2015-12-10 10:45:00,82.33,82.36,82.24,82.26,25642.0,64.1132,64.1365,64.0431,64.0586,25642.0
2015-12-10 10:50:00,82.29,82.29,82.18,82.22,5423.0,64.082,64.082,63.9963,64.0275,5423.0
2015-12-10 10:55:00,82.19,82.25,82.16,82.18,4133.0,64.0041,64.0509,63.9808,63.9963,4133.0
2015-12-10 11:00:00,82.17,82.23,82.15,82.2,7494.0,63.9886,64.0353,63.973,64.0119,7494.0
2015-12-10 11:05:00,82.22,82.22,82.12,82.14,5562.0,64.0275,64.0275,63.9496,63.9652,5562.0
2015-12-10 11:10:00,82.13,82.19,82.11,82.13,6075.0,63.9574,64.0041,63.9418,63.9574,6075.0
2015-12-10 11:15:00,82.14,82.22,82.13,82.19,12108.0,63.9652,64.0275,63.9574,64.0041,12108.0
2015-12-10 11:20:00,82.21,82.27,82.19,82.19,6311.0,64.0197,64.0664,64.0041,64.0041,6311.0
2015-12-10 11:25:00,82.2,82.26,82.14,82.14,16008.0,64.0119,64.0586,63.9652,63.9652,16008.0
2015-12-10 11:30:00,82.12,82.16,82.04,82.06,13646.0,63.9496,63.9808,63.8873,63.9029,13646.0
2015-12-10 11:35:00,82.09,82.12,82.05,82.09,69762.0,63.9263,63.9496,63.8951,63.9263,69762.0
2015-12-10 11:40:00,82.09,82.11,81.98,81.98,7659.0,63.9263,63.9418,63.8406,63.8406,7659.0
2015-12-10 11:45:00,81.98,82.08,81.97,82.06,15026.0,63.8406,63.9185,63.8328,63.9029,15026.0
2015-12-10 11:50:00,82.06,82.06,81.94,81.94,5713.0,63.9029,63.9029,63.8095,63.8095,5713.0
2015-12-10 11:55:00,81.94,82.04,81.92,82.01,8038.0,63.8095,63.8873,63.7939,63.864,8038.0
2015-12-10 12:00:00,82.01,82.05,81.95,82.05,28382.0,63.864,63.8951,63.8172,63.8951,28382.0
2015-12-10 12:05:00,82.05,82.08,81.93,81.93,8890.0,63.8951,63.9185,63.8017,63.8017,8890.0
2015-12-10 12:10:00,81.9,81.9,81.83,81.84,4103.0,63.7783,63.7783,63.7238,63.7316,4103.0
2015-12-10 12:15:00,81.82,81.88,81.79,81.8,18560.0,63.716,63.7627,63.6926,63.7004,18560.0
2015-12-10 12:20:00,81.81,81.89,81.78,81.88,4341.0,63.7082,63.7705,63.6849,63.7627,4341.0
2015-12-10 12:25:00,81.89,81.93,81.89,81.91,4555.0,63.7705,63.8017,63.7705,63.7861,4555.0
2015-12-10 12:30:00,81.93,81.93,81.82,81.85,8359.0,63.8017,63.8017,63.716,63.7394,8359.0
2015-12-10 12:35:00,81.86,81.93,81.83,81.84,10923.0,63.7472,63.8017,63.7238,63.7316,10923.0
2015-12-10 12:40:00,81.84,81.95,81.83,81.95,14027.0,63.7316,63.8172,63.7238,63.8172,14027.0
2015-12-10 12:45:00,81.94,81.98,81.9,81.97,15910.0,63.8095,63.8406,63.7783,63.8328,15910.0
2015-12-10 12:50:00,81.98,82.04,81.93,82.04,33656.0,63.8406,63.8873,63.8017,63.8873,33656.0
2015-12-10 12:55:00,82.05,82.17,82.05,82.14,11906.0,63.8951,63.9886,63.8951,63.9652,11906.0
2015-12-10 13:00:00,82.16,82.16,82.09,82.11,6461.0,63.9808,63.9808,63.9263,63.9418,6461.0
2015-12-10 13:05:00,82.11,82.11,82.05,82.1,8456.0,63.9418,63.9418,63.8951,63.9341,8456.0
2015-12-10 13:10:00,82.11,82.11,82.01,82.08,5053.0,63.9418,63.9418,63.864,63.9185,5053.0
2015-12-10 13:15:00,82.09,82.13,82.06,82.13,12911.0,63.9263,63.9574,63.9029,63.9574,12911.0
2015-12-10 13:20:00,82.13,82.2,82.13,82.15,13367.0,63.9574,64.0119,63.9574,63.973,13367.0
2015-12-10 13:25:00,82.16,82.18,82.11,82.14,10295.0,63.9808,63.9963,63.9418,63.9652,10295.0
2015-12-10 13:30:00,82.13,82.22,82.13,82.17,8385.0,63.9574,64.0275,63.9574,63.9886,8385.0
2015-12-10 13:35:00,82.19,82.27,82.16,82.27,88992.0,64.0041,64.0664,63.9808,64.0664,88992.0
2015-12-10 13:40:00,82.26,82.26,82.17,82.23,5266.0,64.0586,64.0586,63.9886,64.0353,5266.0
2015-12-10 13:45:00,82.22,82.27,82.19,82.26,13411.0,64.0275,64.0664,64.0041,64.0586,13411.0
2015-12-10 13:50:00,82.26,82.27,82.22,82.26,7915.0,64.0586,64.0664,64.0275,64.0586,7915.0
2015-12-10 13:55:00,82.25,82.27,82.19,82.19,40556.0,64.0509,64.0664,64.0041,64.0041,40556.0
2015-12-10 14:00:00,82.2,82.27,82.18,82.27,13039.0,64.0119,64.0664,63.9963,64.0664,13039.0
2015-12-10 14:05:00,82.27,82.3,82.25,82.3,16960.0,64.0664,64.0898,64.0509,64.0898,16960.0
2015-12-10 14:10:00,82.29,82.3,82.21,82.23,17143.0,64.082,64.0898,64.0197,64.0353,17143.0
2015-12-10 14:15:00,82.24,82.34,82.24,82.32,13849.0,64.0431,64.1209,64.0431,64.1054,13849.0
2015-12-10 14:20:00,82.33,82.37,82.32,82.37,13143.0,64.1132,64.1443,64.1054,64.1443,13143.0
2015-12-10 14:25:00,82.38,82.54,82.37,82.53,45610.0,64.1521,64.2767,64.1443,64.2689,45610.0
2015-12-10 14:30:00,82.54,82.54,82.44,82.44,8090.0,64.2767,64.2767,64.1988,64.1988,8090.0
2015-12-10 14:35:00,82.47,82.48,82.4,82.44,30260.0,64.2222,64.23,64.1677,64.1988,30260.0
2015-12-10 14:40:00,82.46,82.56,82.46,82.52,30488.0,64.2144,64.2923,64.2144,64.2611,30488.0
2015-12-10 14:45:00,82.53,82.53,82.46,82.47,13569.0,64.2689,64.2689,64.2144,64.2222,13569.0
2015-12-10 14:50:00,82.45,82.45,82.32,82.35,6445.0,64.2066,64.2066,64.1054,64.1287,6445.0
2015-12-10 14:55:00,82.35,82.37,82.32,82.37,4721.0,64.1287,64.1443,64.1054,64.1443,4721.0
2015-12-10 15:00:00,82.36,82.39,82.27,82.29,9984.0,64.1365,64.1599,64.0664,64.082,9984.0
2015-12-10 15:05:00,82.27,82.28,82.21,82.21,8919.0,64.0664,64.0742,64.0197,64.0197,8919.0
2015-12-10 15:10:00,82.2,82.21,82.13,82.13,13304.0,64.0119,64.0197,63.9574,63.9574,13304.0
2015-12-10 15:15:00,82.14,82.18,82.04,82.04,23654.0,63.9652,63.9963,63.8873,63.8873,23654.0
2015-12-10 15:20:00,82.06,82.06,81.97,82.04,19345.0,63.9029,63.9029,63.8328,63.8873,19345.0
2015-12-10 15:25:00,82.03,82.11,81.97,82.1,32400.0,63.8795,63.9418,63.8328,63.9341,32400.0
2015-12-10 15:30:00,82.1,82.1,82.01,82.07,35267.0,63.9341,63.9341,63.864,63.9107,35267.0
2015-12-10 15:35:00,82.08,82.08,82.02,82.04,11616.0,63.9185,63.9185,63.8718,63.8873,11616.0
2015-12-10 15:40:00,82.04,82.12,82.04,82.06,11426.0,63.8873,63.9496,63.8873,63.9029,11426.0
2015-12-10 15:45:00,82.04,82.08,81.95,81.99,18278.0,63.8873,63.9185,63.8172,63.8484,18278.0
2015-12-10 15:50:00,81.96,81.96,81.86,81.89,15304.0,63.825,63.825,63.7472,63.7705,15304.0
2015-12-10 15:55:00,81.88,81.98,81.83,81.9,39600.0,63.7627,63.8406,63.7238,63.7783,39600.0
2015-12-11 09:30:00,80.95,81.05,80.85,80.95,22982.0,63.0385,63.1164,62.9606,63.0385,22982.0
2015-12-11 09:35:00,80.99,80.99,80.83,80.9,10007.0,63.0697,63.0697,62.9451,62.9996,10007.0
2015-12-11 09:40:00,80.93,81.04,80.92,80.98,11289.0,63.0229,63.1086,63.0151,63.0619,11289.0
2015-12-11 09:45:00,80.98,80.98,80.79,80.82,15346.0,63.0619,63.0619,62.9139,62.9373,15346.0
2015-12-11 09:50:00,80.78,80.81,80.68,80.8,4303.0,62.9061,62.9295,62.8282,62.9217,4303.0
2015-12-11 09:55:00,80.78,80.86,80.76,80.79,6120.0,62.9061,62.9684,62.8905,62.9139,6120.0
2015-12-11 10:00:00,80.75,80.98,80.73,80.98,27302.0,62.8828,63.0619,62.8672,63.0619,27302.0
2015-12-11 10:05:00,80.98,81.11,80.93,80.93,21542.0,63.0619,63.1631,63.0229,63.0229,21542.0
2015-12-11 10:10:00,80.97,81.1,80.97,81.08,23048.0,63.0541,63.1553,63.0541,63.1397,23048.0
2015-12-11 10:15:00,81.11,81.11,80.99,81.01,22674.0,63.1631,63.1631,63.0697,63.0852,22674.0
2015-12-11 10:20:00,81.02,81.03,80.94,81.03,9794.0,63.093,63.1008,63.0307,63.1008,9794.0
2015-12-11 10:25:00,81.08,81.17,81.05,81.17,28105.0,63.1397,63.2098,63.1164,63.2098,28105.0
2015-12-11 10:30:00,81.19,81.28,81.08,81.08,16090.0,63.2254,63.2955,63.1397,63.1397,16090.0
2015-12-11 10:35:00,81.1,81.13,81.0,81.03,18898.0,63.1553,63.1787,63.0774,63.1008,18898.0
2015-12-11 10:40:00,81.05,81.11,81.01,81.02,9618.0,63.1164,63.1631,63.0852,63.093,9618.0
2015-12-11 10:45:00,81.03,81.07,80.96,81.01,11337.0,63.1008,63.132,63.0463,63.0852,11337.0
2015-12-11 10:50:00,80.99,81.0,80.91,80.99,9179.0,63.0697,63.0774,63.0074,63.0697,9179.0
2015-12-11 10:55:00,80.92,80.92,80.84,80.86,24509.0,63.0151,63.0151,62.9528,62.9684,24509.0
2015-12-11 11:00:00,80.83,80.92,80.78,80.79,27479.0,62.9451,63.0151,62.9061,62.9139,27479.0
2015-12-11 11:05:00,80.78,80.97,80.78,80.92,17457.0,62.9061,63.0541,62.9061,63.0151,17457.0
2015-12-11 11:10:00,80.89,80.92,80.82,80.89,26754.0,62.9918,63.0151,62.9373,62.9918,26754.0
2015-12-11 11:15:00,80.91,81.0,80.84,81.0,22938.0,63.0074,63.0774,62.9528,63.0774,22938.0
2015-12-11 11:20:00,80.99,81.05,80.94,80.94,22147.0,63.0697,63.1164,63.0307,63.0307,22147.0
2015-12-11 11:25:00,80.93,80.94,80.84,80.89,29397.0,63.0229,63.0307,62.9528,62.9918,29397.0
2015-12-11 11:30:00,80.9,80.9,80.77,80.78,80936.0,62.9996,62.9996,62.8983,62.9061,80936.0
2015-12-11 11:35:00,80.77,80.88,80.71,80.83,35931.0,62.8983,62.984,62.8516,62.9451,35931.0
2015-12-11 11:40:00,80.84,80.99,80.83,80.99,68273.0,62.9528,63.0697,62.9451,63.0697,68273.0
2015-12-11 11:45:00,80.96,80.98,80.91,80.96,27407.0,63.0463,63.0619,63.0074,63.0463,27407.0
2015-12-11 11:50:00,80.91,80.93,80.86,80.91,10339.0,63.0074,63.0229,62.9684,63.0074,10339.0
2015-12-11 11:55:00,80.9,80.91,80.79,80.79,20594.0,62.9996,63.0074,62.9139,62.9139,20594.0
2015-12-11 12:00:00,80.78,80.79,80.71,80.76,18071.0,62.9061,62.9139,62.8516,62.8905,18071.0
2015-12-11 12:05:00,80.76,80.77,80.66,80.66,14314.0,62.8905,62.8983,62.8127,62.8127,14314.0
2015-12-11 12:10:00,80.64,80.71,80.61,80.66,53454.0,62.7971,62.8516,62.7737,62.8127,53454.0
2015-12-11 12:15:00,80.66,80.66,80.5,80.55,33333.0,62.8127,62.8127,62.6881,62.727,33333.0
2015-12-11 12:20:00,80.56,80.61,80.51,80.51,27234.0,62.7348,62.7737,62.6959,62.6959,27234.0
2015-12-11 12:25:00,80.56,80.57,80.48,80.56,10911.0,62.7348,62.7426,62.6725,62.7348,10911.0
2015-12-11 12:30:00,80.56,80.6,80.49,80.58,10365.0,62.7348,62.766,62.6803,62.7504,10365.0
2015-12-11 12:35:00,80.61,80.63,80.56,80.58,46976.0,62.7737,62.7893,62.7348,62.7504,46976.0
2015-12-11 12:40:00,80.56,80.63,80.52,80.61,23928.0,62.7348,62.7893,62.7037,62.7737,23928.0
2015-12-11 12:45:00,80.62,80.66,80.59,80.6,12377.0,62.7815,62.8127,62.7582,62.766,12377.0
2015-12-11 12:50:00,80.58,80.58,80.49,80.57,21611.0,62.7504,62.7504,62.6803,62.7426,21611.0
2015-12-11 12:55:00,80.59,80.64,80.57,80.64,10912.0,62.7582,62.7971,62.7426,62.7971,10912.0
2015-12-11 13:00:00,80.64,80.72,80.6,80.69,31420.0,62.7971,62.8594,62.766,62.836,31420.0
2015-12-11 13:05:00,80.71,80.72,80.68,80.7,75677.0,62.8516,62.8594,62.8282,62.8438,75677.0
2015-12-11 13:10:00,80.7,80.76,80.68,80.74,25586.0,62.8438,62.8905,62.8282,62.875,25586.0
2015-12-11 13:15:00,80.72,80.81,80.66,80.77,17327.0,62.8594,62.9295,62.8127,62.8983,17327.0
2015-12-11 13:20:00,80.77,80.77,80.65,80.66,11202.0,62.8983,62.8983,62.8049,62.8127,11202.0
2015-12-11 13:25:00,80.66,80.67,80.57,80.57,16415.0,62.8127,62.8205,62.7426,62.7426,16415.0
2015-12-11 13:30:00,80.58,80.64,80.54,80.58,44653.0,62.7504,62.7971,62.7192,62.7504,44653.0
2015-12-11 13:35:00,80.58,80.64,80.58,80.63,17644.0,62.7504,62.7971,62.7504,62.7893,17644.0
2015-12-11 13:40:00,80.63,80.7,80.59,80.67,14138.0,62.7893,62.8438,62.7582,62.8205,14138.0
2015-12-11 13:45:00,80.68,80.72,80.64,80.65,15140.0,62.8282,62.8594,62.7971,62.8049,15140.0
2015-12-11 13:50:00,80.67,80.74,80.67,80.69,11718.0,62.8205,62.875,62.8205,62.836,11718.0
2015-12-11 13:55:00,80.72,80.73,80.64,80.66,18302.0,62.8594,62.8672,62.7971,62.8127,18302.0
2015-12-11 14:00:00,80.68,80.74,80.65,80.67,12473.0,62.8282,62.875,62.8049,62.8205,12473.0
2015-12-11 14:05:00,80.68,80.7,80.67,80.7,16754.0,62.8282,62.8438,62.8205,62.8438,16754.0
2015-12-11 14:10:00,80.71,80.77,80.69,80.76,21201.0,62.8516,62.8983,62.836,62.8905,21201.0
2015-12-11 14:15:00,80.76,80.89,80.74,80.85,37629.0,62.8905,62.9918,62.875,62.9606,37629.0
2015-12-11 14:20:00,80.83,80.84,80.67,80.67,17593.0,62.9451,62.9528,62.8205,62.8205,17593.0
2015-12-11 14:25:00,80.67,80.7,80.66,80.69,7445.0,62.8205,62.8438,62.8127,62.836,7445.0
2015-12-11 14:30:00,80.69,80.73,80.65,80.71,19920.0,62.836,62.8672,62.8049,62.8516,19920.0
2015-12-11 14:35:00,80.71,80.78,80.69,80.76,63291.0,62.8516,62.9061,62.836,62.8905,63291.0
2015-12-11 14:40:00,80.75,80.77,80.69,80.75,15714.0,62.8828,62.8983,62.836,62.8828,15714.0
2015-12-11 14:45:00,80.75,80.75,80.68,80.7,32261.0,62.8828,62.8828,62.8282,62.8438,32261.0
2015-12-11 14:50:00,80.69,80.74,80.66,80.71,33436.0,62.836,62.875,62.8127,62.8516,33436.0
2015-12-11 14:55:00,80.71,80.71,80.65,80.67,13953.0,62.8516,62.8516,62.8049,62.8205,13953.0
2015-12-11 15:00:00,80.67,80.74,80.65,80.66,15323.0,62.8205,62.875,62.8049,62.8127,15323.0
2015-12-11 15:05:00,80.66,80.66,80.5,80.5,17007.0,62.8127,62.8127,62.6881,62.6881,17007.0
2015-12-11 15:10:00,80.5,80.56,80.45,80.49,14652.0,62.6881,62.7348,62.6491,62.6803,14652.0
2015-12-11 15:15:00,80.48,80.51,80.38,80.39,39429.0,62.6725,62.6959,62.5946,62.6024,39429.0
2015-12-11 15:20:00,80.38,80.4,80.29,80.29,15495.0,62.5946,62.6102,62.5245,62.5245,15495.0
2015-12-11 15:25:00,80.3,80.45,80.3,80.44,22900.0,62.5323,62.6491,62.5323,62.6414,22900.0
2015-12-11 15:30:00,80.43,80.47,80.35,80.44,53979.0,62.6336,62.6647,62.5713,62.6414,53979.0
2015-12-11 15:35:00,80.46,80.54,80.42,80.42,64465.0,62.6569,62.7192,62.6258,62.6258,64465.0
2015-12-11 15:40:00,80.42,80.48,80.35,80.38,44113.0,62.6258,62.6725,62.5713,62.5946,44113.0
2015-12-11 15:45:00,80.41,80.46,80.38,80.46,26684.0,62.618,62.6569,62.5946,62.6569,26684.0
2015-12-11 15:50:00,80.46,80.49,80.38,80.39,38047.0,62.6569,62.6803,62.5946,62.6024,38047.0
2015-12-11 15:55:00,80.38,80.46,80.32,80.43,33589.0,62.5946,62.6569,62.5479,62.6336,33589.0
2015-12-14 09:30:00,80.48,80.69,80.41,80.69,17592.0,62.6725,62.836,62.618,62.836,17592.0
2015-12-14 09:35:00,80.7,80.77,80.52,80.55,26725.0,62.8438,62.8983,62.7037,62.727,26725.0
2015-12-14 09:40:00,80.54,80.54,80.31,80.31,11743.0,62.7192,62.7192,62.5401,62.5401,11743.0
2015-12-14 09:45:00,80.31,80.56,80.31,80.55,9232.0,62.5401,62.7348,62.5401,62.727,9232.0
2015-12-14 09:50:00,80.56,80.57,80.38,80.42,14290.0,62.7348,62.7426,62.5946,62.6258,14290.0
2015-12-14 09:55:00,80.42,80.42,80.24,80.25,15863.0,62.6258,62.6258,62.4856,62.4934,15863.0
2015-12-14 10:00:00,80.26,80.37,80.26,80.32,13190.0,62.5012,62.5868,62.5012,62.5479,13190.0
2015-12-14 10:05:00,80.33,80.6,80.33,80.53,53700.0,62.5557,62.766,62.5557,62.7114,53700.0
2015-12-14 10:10:00,80.5,80.55,80.06,80.22,134803.0,62.6881,62.727,62.3454,62.47,134803.0
2015-12-14 10:15:00,80.22,80.85,80.2,80.29,71821.0,62.47,62.9606,62.4545,62.5245,71821.0
2015-12-14 10:20:00,80.26,80.31,80.18,80.21,40439.0,62.5012,62.5401,62.4389,62.4622,40439.0
2015-12-14 10:25:00,80.19,80.24,79.98,80.0,70961.0,62.4467,62.4856,62.2831,62.2987,70961.0
2015-12-14 10:30:00,80.01,80.17,80.0,80.14,99298.0,62.3065,62.4311,62.2987,62.4077,99298.0
2015-12-14 10:35:00,80.14,80.25,80.11,80.25,17296.0,62.4077,62.4934,62.3844,62.4934,17296.0
2015-12-14 10:40:00,80.25,80.31,80.18,80.25,17386.0,62.4934,62.5401,62.4389,62.4934,17386.0
2015-12-14 10:45:00,80.26,80.29,80.14,80.14,34763.0,62.5012,62.5245,62.4077,62.4077,34763.0
2015-12-14 10:50:00,80.13,80.17,80.03,80.06,37805.0,62.3999,62.4311,62.3221,62.3454,37805.0
2015-12-14 10:55:00,80.05,80.25,80.05,80.2,57855.0,62.3376,62.4934,62.3376,62.4545,57855.0
2015-12-14 11:00:00,80.18,80.21,80.04,80.07,19648.0,62.4389,62.4622,62.3299,62.3532,19648.0
2015-12-14 11:05:00,80.08,80.14,79.99,79.99,32420.0,62.361,62.4077,62.2909,62.2909,32420.0
2015-12-14 11:10:00,79.99,80.01,79.81,79.89,51965.0,62.2909,62.3065,62.1508,62.213,51965.0
2015-12-14 11:15:00,79.88,79.93,79.74,79.81,38635.0,62.2053,62.2442,62.0962,62.1508,38635.0
2015-12-14 11:20:00,79.82,79.96,79.82,79.94,41663.0,62.1585,62.2676,62.1585,62.252,41663.0
2015-12-14 11:25:00,79.9,79.95,79.85,79.94,30197.0,62.2208,62.2598,62.1819,62.252,30197.0
2015-12-14 11:30:00,79.9,79.9,79.79,79.82,27684.0,62.2208,62.2208,62.1352,62.1585,27684.0
2015-12-14 11:35:00,79.83,79.87,79.74,79.86,72587.0,62.1663,62.1975,62.0962,62.1897,72587.0
2015-12-14 11:40:00,79.86,79.99,79.77,79.96,34092.0,62.1897,62.2909,62.1196,62.2676,34092.0
2015-12-14 11:45:00,79.94,79.96,79.8,79.87,49843.0,62.252,62.2676,62.143,62.1975,49843.0
2015-12-14 11:50:00,79.87,80.03,79.84,80.02,30925.0,62.1975,62.3221,62.1741,62.3143,30925.0
2015-12-14 11:55:00,80.02,80.13,80.02,80.12,39233.0,62.3143,62.3999,62.3143,62.3922,39233.0
2015-12-14 12:00:00,80.13,80.16,80.08,80.1,20304.0,62.3999,62.4233,62.361,62.3766,20304.0
2015-12-14 12:05:00,80.09,80.3,80.05,80.3,28226.0,62.3688,62.5323,62.3376,62.5323,28226.0
2015-12-14 12:10:00,80.32,80.36,80.27,80.29,78674.0,62.5479,62.5791,62.509,62.5245,78674.0
2015-12-14 12:15:00,80.28,80.4,80.25,80.4,44691.0,62.5168,62.6102,62.4934,62.6102,44691.0
2015-12-14 12:20:00,80.4,80.44,80.3,80.44,18424.0,62.6102,62.6414,62.5323,62.6414,18424.0
2015-12-14 12:25:00,80.46,80.52,80.43,80.51,36943.0,62.6569,62.7037,62.6336,62.6959,36943.0
2015-12-14 12:30:00,80.53,80.57,80.45,80.5,19513.0,62.7114,62.7426,62.6491,62.6881,19513.0
2015-12-14 12:35:00,80.46,80.53,80.44,80.44,26981.0,62.6569,62.7114,62.6414,62.6414,26981.0
2015-12-14 12:40:00,80.43,80.44,80.29,80.29,25062.0,62.6336,62.6414,62.5245,62.5245,25062.0
2015-12-14 12:45:00,80.32,80.4,80.24,80.24,25448.0,62.5479,62.6102,62.4856,62.4856,25448.0
2015-12-14 12:50:00,80.25,80.48,80.25,80.48,21971.0,62.4934,62.6725,62.4934,62.6725,21971.0
2015-12-14 12:55:00,80.48,80.66,80.46,80.62,42721.0,62.6725,62.8127,62.6569,62.7815,42721.0
2015-12-14 13:00:00,80.64,80.7,80.55,80.58,27950.0,62.7971,62.8438,62.727,62.7504,27950.0
2015-12-14 13:05:00,80.58,80.62,80.51,80.55,29113.0,62.7504,62.7815,62.6959,62.727,29113.0
2015-12-14 13:10:00,80.55,80.57,80.41,80.42,22273.0,62.727,62.7426,62.618,62.6258,22273.0
2015-12-14 13:15:00,80.44,80.46,80.39,80.43,21656.0,62.6414,62.6569,62.6024,62.6336,21656.0
2015-12-14 13:20:00,80.42,80.44,80.36,80.37,34840.0,62.6258,62.6414,62.5791,62.5868,34840.0
2015-12-14 13:25:00,80.36,80.39,80.32,80.39,18320.0,62.5791,62.6024,62.5479,62.6024,18320.0
2015-12-14 13:30:00,80.39,80.44,80.34,80.38,35033.0,62.6024,62.6414,62.5635,62.5946,35033.0
2015-12-14 13:35:00,80.37,80.38,80.24,80.24,20859.0,62.5868,62.5946,62.4856,62.4856,20859.0
2015-12-14 13:40:00,80.23,80.28,80.18,80.22,11670.0,62.4778,62.5168,62.4389,62.47,11670.0
2015-12-14 13:45:00,80.2,80.27,80.16,80.26,71728.0,62.4545,62.509,62.4233,62.5012,71728.0
2015-12-14 13:50:00,80.26,80.3,80.21,80.28,26375.0,62.5012,62.5323,62.4622,62.5168,26375.0
2015-12-14 13:55:00,80.3,80.35,80.26,80.34,20910.0,62.5323,62.5713,62.5012,62.5635,20910.0
2015-12-14 14:00:00,80.35,80.37,80.19,80.23,29181.0,62.5713,62.5868,62.4467,62.4778,29181.0
2015-12-14 14:05:00,80.23,80.37,80.22,80.33,45927.0,62.4778,62.5868,62.47,62.5557,45927.0
2015-12-14 14:10:00,80.32,80.46,80.3,80.35,56760.0,62.5479,62.6569,62.5323,62.5713,56760.0
2015-12-14 14:15:00,80.35,80.38,80.29,80.38,24906.0,62.5713,62.5946,62.5245,62.5946,24906.0
2015-12-14 14:20:00,80.38,80.39,80.27,80.27,12049.0,62.5946,62.6024,62.509,62.509,12049.0
2015-12-14 14:25:00,80.27,80.31,80.24,80.28,31245.0,62.509,62.5401,62.4856,62.5168,31245.0
2015-12-14 14:30:00,80.28,80.29,80.22,80.24,32586.0,62.5168,62.5245,62.47,62.4856,32586.0
2015-12-14 14:35:00,80.25,80.3,80.22,80.29,33298.0,62.4934,62.5323,62.47,62.5245,33298.0
2015-12-14 14:40:00,80.31,80.35,80.28,80.28,27533.0,62.5401,62.5713,62.5168,62.5168,27533.0
2015-12-14 14:45:00,80.29,80.43,80.29,80.43,23600.0,62.5245,62.6336,62.5245,62.6336,23600.0
2015-12-14 14:50:00,80.42,80.56,80.41,80.55,17178.0,62.6258,62.7348,62.618,62.727,17178.0
2015-12-14 14:55:00,80.53,80.56,80.46,80.47,16807.0,62.7114,62.7348,62.6569,62.6647,16807.0
2015-12-14 15:00:00,80.45,80.47,80.37,80.4,24214.0,62.6491,62.6647,62.5868,62.6102,24214.0
2015-12-14 15:05:00,80.41,80.43,80.26,80.31,33079.0,62.618,62.6336,62.5012,62.5401,33079.0
2015-12-14 15:10:00,80.29,80.33,80.26,80.29,13546.0,62.5245,62.5557,62.5012,62.5245,13546.0
2015-12-14 15:15:00,80.26,80.39,80.24,80.39,23941.0,62.5012,62.6024,62.4856,62.6024,23941.0
2015-12-14 15:20:00,80.37,80.39,80.32,80.37,76257.0,62.5868,62.6024,62.5479,62.5868,76257.0
2015-12-14 15:25:00,80.38,80.44,80.34,80.43,21093.0,62.5946,62.6414,62.5635,62.6336,21093.0
2015-12-14 15:30:00,80.4,80.5,80.39,80.45,37500.0,62.6102,62.6881,62.6024,62.6491,37500.0
2015-12-14 15:35:00,80.45,80.59,80.43,80.5,18146.0,62.6491,62.7582,62.6336,62.6881,18146.0
2015-12-14 15:40:00,80.49,80.5,80.38,80.4,26476.0,62.6803,62.6881,62.5946,62.6102,26476.0
2015-12-14 15:45:00,80.41,80.63,80.4,80.63,17382.0,62.618,62.7893,62.6102,62.7893,17382.0
2015-12-14 15:50:00,80.61,80.74,80.58,80.74,18888.0,62.7737,62.875,62.7504,62.875,18888.0
2015-12-14 15:55:00,80.74,80.8,80.66,80.78,53682.0,62.875,62.9217,62.8127,62.9061,53682.0
2015-12-15 09:30:00,81.44,81.82,81.44,81.72,31811.0,63.4201,63.716,63.4201,63.6381,31811.0
2015-12-15 09:35:00,81.69,81.79,81.66,81.79,12853.0,63.6148,63.6926,63.5914,63.6926,12853.0
2015-12-15 09:40:00,81.83,81.87,81.78,81.8,10632.0,63.7238,63.7549,63.6849,63.7004,10632.0
2015-12-15 09:45:00,81.84,81.9,81.82,81.9,11784.0,63.7316,63.7783,63.716,63.7783,11784.0
2015-12-15 09:50:00,81.92,81.95,81.86,81.86,6759.0,63.7939,63.8172,63.7472,63.7472,6759.0
2015-12-15 09:55:00,81.87,81.9,81.84,81.88,12830.0,63.7549,63.7783,63.7316,63.7627,12830.0
2015-12-15 10:00:00,81.91,81.91,81.8,81.8,5162.0,63.7861,63.7861,63.7004,63.7004,5162.0
2015-12-15 10:05:00,81.81,81.86,81.79,81.8,16061.0,63.7082,63.7472,63.6926,63.7004,16061.0
2015-12-15 10:10:00,81.81,81.86,81.79,81.84,6390.0,63.7082,63.7472,63.6926,63.7316,6390.0
2015-12-15 10:15:00,81.84,81.84,81.74,81.76,12770.0,63.7316,63.7316,63.6537,63.6693,12770.0
2015-12-15 10:20:00,81.78,81.8,81.72,81.77,17071.0,63.6849,63.7004,63.6381,63.6771,17071.0
2015-12-15 10:25:00,81.79,81.83,81.79,81.82,12228.0,63.6926,63.7238,63.6926,63.716,12228.0
2015-12-15 10:30:00,81.8,81.8,81.7,81.71,8603.0,63.7004,63.7004,63.6226,63.6303,8603.0
2015-12-15 10:35:00,81.69,81.77,81.68,81.76,20590.0,63.6148,63.6771,63.607,63.6693,20590.0
2015-12-15 10:40:00,81.75,81.82,81.74,81.77,7014.0,63.6615,63.716,63.6537,63.6771,7014.0
2015-12-15 10:45:00,81.78,81.92,81.74,81.9,14762.0,63.6849,63.7939,63.6537,63.7783,14762.0
2015-12-15 10:50:00,81.9,81.93,81.88,81.89,4232.0,63.7783,63.8017,63.7627,63.7705,4232.0
2015-12-15 10:55:00,81.88,81.88,81.78,81.78,9639.0,63.7627,63.7627,63.6849,63.6849,9639.0
2015-12-15 11:00:00,81.77,81.78,81.74,81.77,6865.0,63.6771,63.6849,63.6537,63.6771,6865.0
2015-12-15 11:05:00,81.78,81.83,81.76,81.81,7532.0,63.6849,63.7238,63.6693,63.7082,7532.0
2015-12-15 11:10:00,81.8,81.84,81.76,81.82,17035.0,63.7004,63.7316,63.6693,63.716,17035.0
2015-12-15 11:15:00,81.8,81.87,81.79,81.81,12510.0,63.7004,63.7549,63.6926,63.7082,12510.0
2015-12-15 11:20:00,81.81,81.87,81.78,81.85,10490.0,63.7082,63.7549,63.6849,63.7394,10490.0
2015-12-15 11:25:00,81.84,81.89,81.81,81.84,7739.0,63.7316,63.7705,63.7082,63.7316,7739.0
2015-12-15 11:30:00,81.87,81.9,81.82,81.82,12459.0,63.7549,63.7783,63.716,63.716,12459.0
2015-12-15 11:35:00,81.83,81.84,81.8,81.8,13387.0,63.7238,63.7316,63.7004,63.7004,13387.0
2015-12-15 11:40:00,81.8,81.81,81.67,81.69,13270.0,63.7004,63.7082,63.5992,63.6148,13270.0
2015-12-15 11:45:00,81.68,81.74,81.64,81.64,17233.0,63.607,63.6537,63.5758,63.5758,17233.0
2015-12-15 11:50:00,81.65,81.76,81.65,81.76,8166.0,63.5836,63.6693,63.5836,63.6693,8166.0
2015-12-15 11:55:00,81.76,81.8,81.73,81.8,28379.0,63.6693,63.7004,63.6459,63.7004,28379.0
2015-12-15 12:00:00,81.77,81.88,81.76,81.85,9545.0,63.6771,63.7627,63.6693,63.7394,9545.0
2015-12-15 12:05:00,81.84,81.97,81.84,81.91,5817.0,63.7316,63.8328,63.7316,63.7861,5817.0
2015-12-15 12:10:00,81.91,81.91,81.87,81.87,6010.0,63.7861,63.7861,63.7549,63.7549,6010.0
2015-12-15 12:15:00,81.86,81.92,81.85,81.87,6164.0,63.7472,63.7939,63.7394,63.7549,6164.0
2015-12-15 12:20:00,81.87,81.94,81.85,81.87,10905.0,63.7549,63.8095,63.7394,63.7549,10905.0
2015-12-15 12:25:00,81.87,81.93,81.86,81.91,18145.0,63.7549,63.8017,63.7472,63.7861,18145.0
2015-12-15 12:30:00,81.91,82.13,81.91,82.12,12125.0,63.7861,63.9574,63.7861,63.9496,12125.0
2015-12-15 12:35:00,82.11,82.22,82.11,82.17,15420.0,63.9418,64.0275,63.9418,63.9886,15420.0
2015-12-15 12:40:00,82.16,82.16,82.1,82.1,12566.0,63.9808,63.9808,63.9341,63.9341,12566.0
2015-12-15 12:45:00,82.1,82.13,82.1,82.11,17193.0,63.9341,63.9574,63.9341,63.9418,17193.0
2015-12-15 12:50:00,82.13,82.13,82.08,82.1,1111624.0,63.9574,63.9574,63.9185,63.9341,1111624.0
2015-12-15 12:55:00,82.1,82.17,82.1,82.16,325452.0,63.9341,63.9886,63.9341,63.9808,325452.0
2015-12-15 13:00:00,82.18,82.2,82.09,82.13,12968.0,63.9963,64.0119,63.9263,63.9574,12968.0
2015-12-15 13:05:00,82.11,82.12,82.08,82.09,24881.0,63.9418,63.9496,63.9185,63.9263,24881.0
2015-12-15 13:10:00,82.08,82.1,82.03,82.07,5518.0,63.9185,63.9341,63.8795,63.9107,5518.0
2015-12-15 13:15:00,82.06,82.1,82.03,82.03,29151.0,63.9029,63.9341,63.8795,63.8795,29151.0
2015-12-15 13:20:00,82.03,82.04,81.97,82.02,57325.0,63.8795,63.8873,63.8328,63.8718,57325.0
2015-12-15 13:25:00,82.02,82.04,81.93,81.97,14325.0,63.8718,63.8873,63.8017,63.8328,14325.0
2015-12-15 13:30:00,81.97,82.0,81.91,81.95,7751.0,63.8328,63.8562,63.7861,63.8172,7751.0
2015-12-15 13:35:00,81.94,82.01,81.93,82.0,4692.0,63.8095,63.864,63.8017,63.8562,4692.0
2015-12-15 13:40:00,82.01,82.02,81.95,81.96,5855.0,63.864,63.8718,63.8172,63.825,5855.0
2015-12-15 13:45:00,81.97,82.05,81.97,82.05,16166.0,63.8328,63.8951,63.8328,63.8951,16166.0
2015-12-15 13:50:00,82.05,82.12,82.04,82.11,9297.0,63.8951,63.9496,63.8873,63.9418,9297.0
2015-12-15 13:55:00,82.12,82.18,82.12,82.15,35803.0,63.9496,63.9963,63.9496,63.973,35803.0
2015-12-15 14:00:00,82.15,82.19,82.07,82.15,26649.0,63.973,64.0041,63.9107,63.973,26649.0
2015-12-15 14:05:00,82.15,82.19,82.11,82.11,5842.0,63.973,64.0041,63.9418,63.9418,5842.0
2015-12-15 14:10:00,82.11,82.16,82.1,82.15,20151.0,63.9418,63.9808,63.9341,63.973,20151.0
2015-12-15 14:15:00,82.15,82.21,82.12,82.19,17917.0,63.973,64.0197,63.9496,64.0041,17917.0
2015-12-15 14:20:00,82.21,82.24,82.17,82.17,13784.0,64.0197,64.0431,63.9886,63.9886,13784.0
2015-12-15 14:25:00,82.18,82.2,82.13,82.14,79691.0,63.9963,64.0119,63.9574,63.9652,79691.0
2015-12-15 14:30:00,82.17,82.21,82.15,82.16,14613.0,63.9886,64.0197,63.973,63.9808,14613.0
2015-12-15 14:35:00,82.16,82.19,82.12,82.13,292449.0,63.9808,64.0041,63.9496,63.9574,292449.0
2015-12-15 14:40:00,82.13,82.18,82.13,82.16,10932.0,63.9574,63.9963,63.9574,63.9808,10932.0
2015-12-15 14:45:00,82.18,82.19,82.14,82.14,10520.0,63.9963,64.0041,63.9652,63.9652,10520.0
2015-12-15 14:50:00,82.15,82.17,82.13,82.17,12951.0,63.973,63.9886,63.9574,63.9886,12951.0
2015-12-15 14:55:00,82.12,82.14,82.08,82.13,12543.0,63.9496,63.9652,63.9185,63.9574,12543.0
2015-12-15 15:00:00,82.13,82.13,82.05,82.05,4941.0,63.9574,63.9574,63.8951,63.8951,4941.0
2015-12-15 15:05:00,82.04,82.06,82.0,82.05,9913.0,63.8873,63.9029,63.8562,63.8951,9913.0
2015-12-15 15:10:00,82.05,82.06,81.98,81.98,16223.0,63.8951,63.9029,63.8406,63.8406,16223.0
2015-12-15 15:15:00,81.98,82.02,81.94,82.02,13491.0,63.8406,63.8718,63.8095,63.8718,13491.0
2015-12-15 15:20:00,82.01,82.01,81.94,81.95,17423.0,63.864,63.864,63.8095,63.8172,17423.0
2015-12-15 15:25:00,81.94,81.98,81.92,81.92,13804.0,63.8095,63.8406,63.7939,63.7939,13804.0
2015-12-15 15:30:00,81.9,81.92,81.83,81.87,32025.0,63.7783,63.7939,63.7238,63.7549,32025.0
2015-12-15 15:35:00,81.86,81.92,81.81,81.92,10674.0,63.7472,63.7939,63.7082,63.7939,10674.0
2015-12-15 15:40:00,81.91,81.95,81.89,81.95,15775.0,63.7861,63.8172,63.7705,63.8172,15775.0
2015-12-15 15:45:00,81.94,82.03,81.91,81.99,13922.0,63.8095,63.8795,63.7861,63.8484,13922.0
2015-12-15 15:50:00,81.98,81.99,81.87,81.89,13998.0,63.8406,63.8484,63.7549,63.7705,13998.0
2015-12-15 15:55:00,81.91,81.95,81.89,81.9,33780.0,63.7861,63.8172,63.7705,63.7783,33780.0
2015-12-16 09:30:00,82.47,82.62,82.47,82.56,23681.0,64.2222,64.339,64.2222,64.2923,23681.0
2015-12-16 09:35:00,82.5,82.5,82.4,82.45,2176.0,64.2455,64.2455,64.1677,64.2066,2176.0
2015-12-16 09:40:00,82.41,82.52,82.41,82.51,4094.0,64.1755,64.2611,64.1755,64.2533,4094.0
2015-12-16 09:45:00,82.49,82.55,82.38,82.41,17149.0,64.2378,64.2845,64.1521,64.1755,17149.0
2015-12-16 09:50:00,82.42,82.45,82.36,82.45,6494.0,64.1832,64.2066,64.1365,64.2066,6494.0
2015-12-16 09:55:00,82.44,82.46,82.36,82.37,6295.0,64.1988,64.2144,64.1365,64.1443,6295.0
2015-12-16 10:00:00,82.35,82.44,82.35,82.4,5276.0,64.1287,64.1988,64.1287,64.1677,5276.0
2015-12-16 10:05:00,82.38,82.41,82.32,82.33,33704.0,64.1521,64.1755,64.1054,64.1132,33704.0
2015-12-16 10:10:00,82.31,82.37,82.29,82.33,14336.0,64.0976,64.1443,64.082,64.1132,14336.0
2015-12-16 10:15:00,82.37,82.42,82.33,82.42,9328.0,64.1443,64.1832,64.1132,64.1832,9328.0
2015-12-16 10:20:00,82.43,82.51,82.43,82.45,13983.0,64.191,64.2533,64.191,64.2066,13983.0
2015-12-16 10:25:00,82.43,82.45,82.37,82.39,23428.0,64.191,64.2066,64.1443,64.1599,23428.0
2015-12-16 10:30:00,82.36,82.38,82.28,82.3,13903.0,64.1365,64.1521,64.0742,64.0898,13903.0
2015-12-16 10:35:00,82.28,82.28,82.13,82.24,23337.0,64.0742,64.0742,63.9574,64.0431,23337.0
2015-12-16 10:40:00,82.21,82.25,82.16,82.19,12569.0,64.0197,64.0509,63.9808,64.0041,12569.0
2015-12-16 10:45:00,82.21,82.3,82.12,82.28,10009.0,64.0197,64.0898,63.9496,64.0742,10009.0
2015-12-16 10:50:00,82.3,82.3,82.24,82.24,6319.0,64.0898,64.0898,64.0431,64.0431,6319.0
2015-12-16 10:55:00,82.25,82.3,82.2,82.2,11443.0,64.0509,64.0898,64.0119,64.0119,11443.0
2015-12-16 11:00:00,82.2,82.22,82.12,82.12,9306.0,64.0119,64.0275,63.9496,63.9496,9306.0
2015-12-16 11:05:00,82.1,82.15,82.1,82.13,18011.0,63.9341,63.973,63.9341,63.9574,18011.0
2015-12-16 11:10:00,82.13,82.2,82.1,82.19,31405.0,63.9574,64.0119,63.9341,64.0041,31405.0
2015-12-16 11:15:00,82.19,82.21,82.07,82.11,15737.0,64.0041,64.0197,63.9107,63.9418,15737.0
2015-12-16 11:20:00,82.13,82.13,82.03,82.03,6976.0,63.9574,63.9574,63.8795,63.8795,6976.0
2015-12-16 11:25:00,82.04,82.09,82.03,82.03,5660.0,63.8873,63.9263,63.8795,63.8795,5660.0
2015-12-16 11:30:00,82.04,82.13,82.04,82.12,13356.0,63.8873,63.9574,63.8873,63.9496,13356.0
2015-12-16 11:35:00,82.1,82.2,82.1,82.14,15668.0,63.9341,64.0119,63.9341,63.9652,15668.0
2015-12-16 11:40:00,82.14,82.15,82.07,82.08,7535.0,63.9652,63.973,63.9107,63.9185,7535.0
2015-12-16 11:45:00,82.06,82.11,82.04,82.11,29971.0,63.9029,63.9418,63.8873,63.9418,29971.0
2015-12-16 11:50:00,82.11,82.14,82.07,82.11,10542.0,63.9418,63.9652,63.9107,63.9418,10542.0
2015-12-16 11:55:00,82.13,82.2,82.13,82.17,757370.0,63.9574,64.0119,63.9574,63.9886,757370.0
2015-12-16 12:00:00,82.17,82.24,82.16,82.23,187842.0,63.9886,64.0431,63.9808,64.0353,187842.0
2015-12-16 12:05:00,82.23,82.25,82.2,82.25,15998.0,64.0353,64.0509,64.0119,64.0509,15998.0
2015-12-16 12:10:00,82.25,82.27,82.24,82.24,5292.0,64.0509,64.0664,64.0431,64.0431,5292.0
2015-12-16 12:15:00,82.24,82.26,82.15,82.16,13069.0,64.0431,64.0586,63.973,63.9808,13069.0
2015-12-16 12:20:00,82.16,82.22,82.16,82.22,7927.0,63.9808,64.0275,63.9808,64.0275,7927.0
2015-12-16 12:25:00,82.2,82.23,82.18,82.2,15801.0,64.0119,64.0353,63.9963,64.0119,15801.0
2015-12-16 12:30:00,82.21,82.22,82.19,82.21,9771.0,64.0197,64.0275,64.0041,64.0197,9771.0
2015-12-16 12:35:00,82.22,82.26,82.22,82.22,5535.0,64.0275,64.0586,64.0275,64.0275,5535.0
2015-12-16 12:40:00,82.23,82.24,82.2,82.22,21314.0,64.0353,64.0431,64.0119,64.0275,21314.0
2015-12-16 12:45:00,82.18,82.25,82.18,82.19,9027.0,63.9963,64.0509,63.9963,64.0041,9027.0
2015-12-16 12:50:00,82.18,82.21,82.1,82.1,10211.0,63.9963,64.0197,63.9341,63.9341,10211.0
2015-12-16 12:55:00,82.1,82.12,82.06,82.07,3523.0,63.9341,63.9496,63.9029,63.9107,3523.0
2015-12-16 13:00:00,82.09,82.14,82.04,82.13,17055.0,63.9263,63.9652,63.8873,63.9574,17055.0
2015-12-16 13:05:00,82.12,82.19,82.11,82.17,20816.0,63.9496,64.0041,63.9418,63.9886,20816.0
2015-12-16 13:10:00,82.15,82.18,82.13,82.15,8242.0,63.973,63.9963,63.9574,63.973,8242.0
2015-12-16 13:15:00,82.15,82.19,82.14,82.15,23642.0,63.973,64.0041,63.9652,63.973,23642.0
2015-12-16 13:20:00,82.15,82.24,82.15,82.22,76876.0,63.973,64.0431,63.973,64.0275,76876.0
2015-12-16 13:25:00,82.21,82.23,82.19,82.21,9717.0,64.0197,64.0353,64.0041,64.0197,9717.0
2015-12-16 13:30:00,82.22,82.22,82.15,82.18,859193.0,64.0275,64.0275,63.973,63.9963,859193.0
2015-12-16 13:35:00,82.18,82.2,82.13,82.14,69327.0,63.9963,64.0119,63.9574,63.9652,69327.0
2015-12-16 13:40:00,82.15,82.2,82.12,82.16,24963.0,63.973,64.0119,63.9496,63.9808,24963.0
2015-12-16 13:45:00,82.18,82.26,82.17,82.26,101428.0,63.9963,64.0586,63.9886,64.0586,101428.0
2015-12-16 13:50:00,82.28,82.35,82.25,82.29,185419.0,64.0742,64.1287,64.0509,64.082,185419.0
2015-12-16 13:55:00,82.3,82.44,82.29,82.41,25796.0,64.0898,64.1988,64.082,64.1755,25796.0
2015-12-16 14:00:00,82.38,82.72,81.89,82.49,25600.0,64.1521,64.4169,63.7705,64.2378,25600.0
2015-12-16 14:05:00,82.5,82.76,82.47,82.54,31037.0,64.2455,64.448,64.2222,64.2767,31037.0
2015-12-16 14:10:00,82.48,82.52,82.28,82.36,46683.0,64.23,64.2611,64.0742,64.1365,46683.0
2015-12-16 14:15:00,82.38,82.52,82.27,82.33,58562.0,64.1521,64.2611,64.0664,64.1132,58562.0
2015-12-16 14:20:00,82.31,82.46,82.28,82.39,39221.0,64.0976,64.2144,64.0742,64.1599,39221.0
2015-12-16 14:25:00,82.38,82.41,82.21,82.29,35521.0,64.1521,64.1755,64.0197,64.082,35521.0
2015-12-16 14:30:00,82.23,82.38,82.08,82.34,74388.0,64.0353,64.1521,63.9185,64.1209,74388.0
2015-12-16 14:35:00,82.33,82.48,82.33,82.37,42586.0,64.1132,64.23,64.1132,64.1443,42586.0
2015-12-16 14:40:00,82.37,82.52,82.31,82.45,36436.0,64.1443,64.2611,64.0976,64.2066,36436.0
2015-12-16 14:45:00,82.45,82.6,82.41,82.54,66745.0,64.2066,64.3234,64.1755,64.2767,66745.0
2015-12-16 14:50:00,82.55,82.75,82.55,82.71,29175.0,64.2845,64.4402,64.2845,64.4091,29175.0
2015-12-16 14:55:00,82.74,82.99,82.73,82.95,62735.0,64.4324,64.6271,64.4247,64.596,62735.0
2015-12-16 15:00:00,82.95,82.99,82.82,82.86,59974.0,64.596,64.6271,64.4947,64.5259,59974.0
2015-12-16 15:05:00,82.87,82.87,82.72,82.73,27883.0,64.5337,64.5337,64.4169,64.4247,27883.0
2015-12-16 15:10:00,82.73,82.85,82.71,82.75,18967.0,64.4247,64.5181,64.4091,64.4402,18967.0
2015-12-16 15:15:00,82.75,82.82,82.74,82.81,12252.0,64.4402,64.4947,64.4324,64.487,12252.0
2015-12-16 15:20:00,82.83,82.91,82.83,82.9,24023.0,64.5025,64.5648,64.5025,64.557,24023.0
2015-12-16 15:25:00,82.92,83.04,82.87,83.04,34908.0,64.5726,64.6661,64.5337,64.6661,34908.0
2015-12-16 15:30:00,83.05,83.13,83.0,83.1,26073.0,64.6738,64.7361,64.6349,64.7128,26073.0
2015-12-16 15:35:00,83.1,83.22,83.09,83.17,56294.0,64.7128,64.8062,64.705,64.7673,56294.0
2015-12-16 15:40:00,83.17,83.22,83.13,83.13,17234.0,64.7673,64.8062,64.7361,64.7361,17234.0
2015-12-16 15:45:00,83.13,83.23,83.13,83.16,15513.0,64.7361,64.814,64.7361,64.7595,15513.0
2015-12-16 15:50:00,83.19,83.23,83.17,83.19,18499.0,64.7829,64.814,64.7673,64.7829,18499.0
2015-12-16 15:55:00,83.16,83.2,83.08,83.08,15920.0,64.7595,64.7907,64.6972,64.6972,15920.0
2015-12-17 09:30:00,83.24,83.24,83.11,83.13,26767.0,64.8218,64.8218,64.7206,64.7361,26767.0
2015-12-17 09:35:00,83.13,83.13,82.95,82.95,8314.0,64.7361,64.7361,64.596,64.596,8314.0
2015-12-17 09:40:00,82.96,83.0,82.86,82.86,7993.0,64.6038,64.6349,64.5259,64.5259,7993.0
2015-12-17 09:45:00,82.86,82.91,82.83,82.84,4536.0,64.5259,64.5648,64.5025,64.5103,4536.0
2015-12-17 09:50:00,82.84,82.86,82.76,82.86,7240.0,64.5103,64.5259,64.448,64.5259,7240.0
2015-12-17 09:55:00,82.87,82.99,82.87,82.96,42442.0,64.5337,64.6271,64.5337,64.6038,42442.0
2015-12-17 10:00:00,82.96,82.96,82.8,82.86,80252.0,64.6038,64.6038,64.4792,64.5259,80252.0
2015-12-17 10:05:00,82.87,82.92,82.77,82.8,22312.0,64.5337,64.5726,64.4558,64.4792,22312.0
2015-12-17 10:10:00,82.79,82.86,82.71,82.86,17940.0,64.4714,64.5259,64.4091,64.5259,17940.0
2015-12-17 10:15:00,82.83,82.87,82.57,82.58,75209.0,64.5025,64.5337,64.3001,64.3078,75209.0
2015-12-17 10:20:00,82.6,82.69,82.56,82.57,29324.0,64.3234,64.3935,64.2923,64.3001,29324.0
2015-12-17 10:25:00,82.56,82.68,82.56,82.67,36516.0,64.2923,64.3857,64.2923,64.3779,36516.0
2015-12-17 10:30:00,82.71,82.77,82.69,82.73,8025.0,64.4091,64.4558,64.3935,64.4247,8025.0
2015-12-17 10:35:00,82.71,82.71,82.66,82.67,8237.0,64.4091,64.4091,64.3701,64.3779,8237.0
2015-12-17 10:40:00,82.67,82.67,82.61,82.63,10840.0,64.3779,64.3779,64.3312,64.3468,10840.0
2015-12-17 10:45:00,82.61,82.61,82.44,82.45,23434.0,64.3312,64.3312,64.1988,64.2066,23434.0
2015-12-17 10:50:00,82.44,82.46,82.29,82.35,24691.0,64.1988,64.2144,64.082,64.1287,24691.0
2015-12-17 10:55:00,82.36,82.45,82.33,82.42,8051.0,64.1365,64.2066,64.1132,64.1832,8051.0
2015-12-17 11:00:00,82.42,82.49,82.39,82.48,13040.0,64.1832,64.2378,64.1599,64.23,13040.0
2015-12-17 11:05:00,82.48,82.5,82.36,82.41,11752.0,64.23,64.2455,64.1365,64.1755,11752.0
2015-12-17 11:10:00,82.4,82.48,82.36,82.36,18545.0,64.1677,64.23,64.1365,64.1365,18545.0
2015-12-17 11:15:00,82.36,82.38,82.21,82.22,37616.0,64.1365,64.1521,64.0197,64.0275,37616.0
2015-12-17 11:20:00,82.22,82.23,82.12,82.17,43219.0,64.0275,64.0353,63.9496,63.9886,43219.0
2015-12-17 11:25:00,82.17,82.25,82.15,82.24,8550.0,63.9886,64.0509,63.973,64.0431,8550.0
2015-12-17 11:30:00,82.24,82.24,82.15,82.23,7966.0,64.0431,64.0431,63.973,64.0353,7966.0
2015-12-17 11:35:00,82.24,82.43,82.21,82.42,35503.0,64.0431,64.191,64.0197,64.1832,35503.0
2015-12-17 11:40:00,82.43,82.46,82.37,82.37,5542.0,64.191,64.2144,64.1443,64.1443,5542.0
2015-12-17 11:45:00,82.35,82.44,82.34,82.44,15025.0,64.1287,64.1988,64.1209,64.1988,15025.0
2015-12-17 11:50:00,82.42,82.45,82.37,82.44,15122.0,64.1832,64.2066,64.1443,64.1988,15122.0
2015-12-17 11:55:00,82.42,82.42,82.32,82.33,19114.0,64.1832,64.1832,64.1054,64.1132,19114.0
2015-12-17 12:00:00,82.34,82.34,82.19,82.19,24863.0,64.1209,64.1209,64.0041,64.0041,24863.0
2015-12-17 12:05:00,82.2,82.31,82.2,82.31,11322.0,64.0119,64.0976,64.0119,64.0976,11322.0
2015-12-17 12:10:00,82.32,82.37,82.3,82.37,7240.0,64.1054,64.1443,64.0898,64.1443,7240.0
2015-12-17 12:15:00,82.37,82.45,82.37,82.44,5819.0,64.1443,64.2066,64.1443,64.1988,5819.0
2015-12-17 12:20:00,82.45,82.45,82.35,82.37,26506.0,64.2066,64.2066,64.1287,64.1443,26506.0
2015-12-17 12:25:00,82.38,82.39,82.31,82.32,52163.0,64.1521,64.1599,64.0976,64.1054,52163.0
2015-12-17 12:30:00,82.3,82.38,82.29,82.35,10457.0,64.0898,64.1521,64.082,64.1287,10457.0
2015-12-17 12:35:00,82.34,82.34,82.23,82.25,9424.0,64.1209,64.1209,64.0353,64.0509,9424.0
2015-12-17 12:40:00,82.22,82.22,82.13,82.17,14312.0,64.0275,64.0275,63.9574,63.9886,14312.0
2015-12-17 12:45:00,82.18,82.24,82.11,82.14,9173.0,63.9963,64.0431,63.9418,63.9652,9173.0
2015-12-17 12:50:00,82.13,82.23,82.13,82.2,18188.0,63.9574,64.0353,63.9574,64.0119,18188.0
2015-12-17 12:55:00,82.21,82.27,82.14,82.27,15682.0,64.0197,64.0664,63.9652,64.0664,15682.0
2015-12-17 13:00:00,82.27,82.32,82.25,82.32,13288.0,64.0664,64.1054,64.0509,64.1054,13288.0
2015-12-17 13:05:00,82.32,82.37,82.29,82.37,3433.0,64.1054,64.1443,64.082,64.1443,3433.0
2015-12-17 13:10:00,82.36,82.45,82.33,82.44,24484.0,64.1365,64.2066,64.1132,64.1988,24484.0
2015-12-17 13:15:00,82.43,82.43,82.39,82.4,4478.0,64.191,64.191,64.1599,64.1677,4478.0
2015-12-17 13:20:00,82.38,82.49,82.33,82.48,16789.0,64.1521,64.2378,64.1132,64.23,16789.0
2015-12-17 13:25:00,82.49,82.49,82.38,82.39,5609.0,64.2378,64.2378,64.1521,64.1599,5609.0
2015-12-17 13:30:00,82.4,82.46,82.38,82.41,17129.0,64.1677,64.2144,64.1521,64.1755,17129.0
2015-12-17 13:35:00,82.42,82.44,82.35,82.44,15829.0,64.1832,64.1988,64.1287,64.1988,15829.0
2015-12-17 13:40:00,82.47,82.54,82.43,82.54,39220.0,64.2222,64.2767,64.191,64.2767,39220.0
2015-12-17 13:45:00,82.54,82.59,82.52,82.56,9233.0,64.2767,64.3156,64.2611,64.2923,9233.0
2015-12-17 13:50:00,82.57,82.6,82.52,82.54,15290.0,64.3001,64.3234,64.2611,64.2767,15290.0
2015-12-17 13:55:00,82.54,82.59,82.51,82.56,20864.0,64.2767,64.3156,64.2533,64.2923,20864.0
2015-12-17 14:00:00,82.57,82.59,82.52,82.59,10299.0,64.3001,64.3156,64.2611,64.3156,10299.0
2015-12-17 14:05:00,82.61,82.62,82.51,82.51,8092.0,64.3312,64.339,64.2533,64.2533,8092.0
2015-12-17 14:10:00,82.51,82.51,82.4,82.47,20707.0,64.2533,64.2533,64.1677,64.2222,20707.0
2015-12-17 14:15:00,82.46,82.56,82.45,82.56,19476.0,64.2144,64.2923,64.2066,64.2923,19476.0
2015-12-17 14:20:00,82.55,82.56,82.46,82.49,10254.0,64.2845,64.2923,64.2144,64.2378,10254.0
2015-12-17 14:25:00,82.47,82.56,82.44,82.48,14894.0,64.2222,64.2923,64.1988,64.23,14894.0
2015-12-17 14:30:00,82.46,82.48,82.42,82.44,18592.0,64.2144,64.23,64.1832,64.1988,18592.0
2015-12-17 14:35:00,82.43,82.46,82.41,82.42,15151.0,64.191,64.2144,64.1755,64.1832,15151.0
2015-12-17 14:40:00,82.39,82.39,82.32,82.34,9031.0,64.1599,64.1599,64.1054,64.1209,9031.0
2015-12-17 14:45:00,82.34,82.37,82.26,82.27,18196.0,64.1209,64.1443,64.0586,64.0664,18196.0
2015-12-17 14:50:00,82.25,82.28,82.23,82.27,18535.0,64.0509,64.0742,64.0353,64.0664,18535.0
2015-12-17 14:55:00,82.27,82.35,82.27,82.35,19074.0,64.0664,64.1287,64.0664,64.1287,19074.0
2015-12-17 15:00:00,82.34,82.38,82.29,82.31,19290.0,64.1209,64.1521,64.082,64.0976,19290.0
2015-12-17 15:05:00,82.31,82.39,82.25,82.36,16918.0,64.0976,64.1599,64.0509,64.1365,16918.0
2015-12-17 15:10:00,82.35,82.4,82.32,82.33,19023.0,64.1287,64.1677,64.1054,64.1132,19023.0
2015-12-17 15:15:00,82.32,82.33,82.23,82.23,10471.0,64.1054,64.1132,64.0353,64.0353,10471.0
2015-12-17 15:20:00,82.23,82.24,82.15,82.23,18438.0,64.0353,64.0431,63.973,64.0353,18438.0
2015-12-17 15:25:00,82.21,82.32,82.18,82.29,40534.0,64.0197,64.1054,63.9963,64.082,40534.0
2015-12-17 15:30:00,82.29,82.4,82.23,82.39,29288.0,64.082,64.1677,64.0353,64.1599,29288.0
2015-12-17 15:35:00,82.39,82.46,82.34,82.34,26870.0,64.1599,64.2144,64.1209,64.1209,26870.0
2015-12-17 15:40:00,82.33,82.39,82.27,82.28,29304.0,64.1132,64.1599,64.0664,64.0742,29304.0
2015-12-17 15:45:00,82.26,82.3,82.23,82.27,21776.0,64.0586,64.0898,64.0353,64.0664,21776.0
2015-12-17 15:50:00,82.26,82.3,82.15,82.18,25122.0,64.0586,64.0898,63.973,63.9963,25122.0
2015-12-17 15:55:00,82.16,82.16,81.89,81.9,42164.0,63.9808,63.9808,63.7705,63.7783,42164.0
2015-12-18 09:30:00,81.66,81.66,81.35,81.48,20134.0,63.5914,63.5914,63.35,63.4512,20134.0
2015-12-18 09:35:00,81.41,81.42,81.29,81.29,17564.0,63.3967,63.4045,63.3033,63.3033,17564.0
2015-12-18 09:40:00,81.3,81.36,81.22,81.27,15199.0,63.3111,63.3578,63.2488,63.2877,15199.0
2015-12-18 09:45:00,81.28,81.47,81.28,81.4,22324.0,63.2955,63.4434,63.2955,63.3889,22324.0
2015-12-18 09:50:00,81.42,81.46,81.29,81.34,11956.0,63.4045,63.4357,63.3033,63.3422,11956.0
2015-12-18 09:55:00,81.36,81.41,81.32,81.35,6697.0,63.3578,63.3967,63.3266,63.35,6697.0
2015-12-18 10:00:00,81.37,81.4,81.27,81.3,12814.0,63.3656,63.3889,63.2877,63.3111,12814.0
2015-12-18 10:05:00,81.27,81.27,81.15,81.15,15802.0,63.2877,63.2877,63.1943,63.1943,15802.0
2015-12-18 10:10:00,81.17,81.17,81.05,81.09,11977.0,63.2098,63.2098,63.1164,63.1475,11977.0
2015-12-18 10:15:00,81.09,81.25,81.08,81.14,174278.0,63.1475,63.2721,63.1397,63.1865,174278.0
2015-12-18 10:20:00,81.14,81.32,81.13,81.3,24066.0,63.1865,63.3266,63.1787,63.3111,24066.0
2015-12-18 10:25:00,81.27,81.28,81.11,81.12,32161.0,63.2877,63.2955,63.1631,63.1709,32161.0
2015-12-18 10:30:00,81.12,81.17,80.92,81.02,36299.0,63.1709,63.2098,63.0151,63.093,36299.0
2015-12-18 10:35:00,81.03,81.13,81.02,81.03,37646.0,63.1008,63.1787,63.093,63.1008,37646.0
2015-12-18 10:40:00,81.02,81.1,80.98,81.02,27963.0,63.093,63.1553,63.0619,63.093,27963.0
2015-12-18 10:45:00,81.04,81.12,81.02,81.04,29989.0,63.1086,63.1709,63.093,63.1086,29989.0
2015-12-18 10:50:00,81.05,81.18,81.05,81.11,23309.0,63.1164,63.2176,63.1164,63.1631,23309.0
2015-12-18 10:55:00,81.1,81.2,81.06,81.2,16141.0,63.1553,63.2332,63.1242,63.2332,16141.0
2015-12-18 11:00:00,81.2,81.24,81.12,81.23,62748.0,63.2332,63.2643,63.1709,63.2566,62748.0
2015-12-18 11:05:00,81.25,81.28,81.22,81.22,19557.0,63.2721,63.2955,63.2488,63.2488,19557.0
2015-12-18 11:10:00,81.22,81.31,81.22,81.29,17045.0,63.2488,63.3189,63.2488,63.3033,17045.0
2015-12-18 11:15:00,81.29,81.3,81.14,81.19,39072.0,63.3033,63.3111,63.1865,63.2254,39072.0
2015-12-18 11:20:00,81.18,81.23,81.11,81.16,55693.0,63.2176,63.2566,63.1631,63.202,55693.0
2015-12-18 11:25:00,81.18,81.22,81.14,81.15,18093.0,63.2176,63.2488,63.1865,63.1943,18093.0
2015-12-18 11:30:00,81.15,81.18,81.1,81.11,17154.0,63.1943,63.2176,63.1553,63.1631,17154.0
2015-12-18 11:35:00,81.12,81.2,81.09,81.2,13513.0,63.1709,63.2332,63.1475,63.2332,13513.0
2015-12-18 11:40:00,81.21,81.23,81.1,81.11,23052.0,63.241,63.2566,63.1553,63.1631,23052.0
2015-12-18 11:45:00,81.12,81.16,81.04,81.05,23415.0,63.1709,63.202,63.1086,63.1164,23415.0
2015-12-18 11:50:00,81.04,81.08,81.01,81.01,9883.0,63.1086,63.1397,63.0852,63.0852,9883.0
2015-12-18 11:55:00,80.99,81.06,80.97,81.01,15810.0,63.0697,63.1242,63.0541,63.0852,15810.0
2015-12-18 12:00:00,81.0,81.02,80.97,81.01,8736.0,63.0774,63.093,63.0541,63.0852,8736.0
2015-12-18 12:05:00,81.0,81.09,80.97,81.02,17455.0,63.0774,63.1475,63.0541,63.093,17455.0
2015-12-18 12:10:00,81.03,81.08,81.01,81.03,16747.0,63.1008,63.1397,63.0852,63.1008,16747.0
2015-12-18 12:15:00,81.02,81.1,80.86,80.86,41388.0,63.093,63.1553,62.9684,62.9684,41388.0
2015-12-18 12:20:00,80.87,80.95,80.87,80.88,19612.0,62.9762,63.0385,62.9762,62.984,19612.0
2015-12-18 12:25:00,80.89,80.95,80.88,80.91,49843.0,62.9918,63.0385,62.984,63.0074,49843.0
2015-12-18 12:30:00,80.92,80.93,80.83,80.89,16614.0,63.0151,63.0229,62.9451,62.9918,16614.0
2015-12-18 12:35:00,80.87,80.89,80.76,80.79,18155.0,62.9762,62.9918,62.8905,62.9139,18155.0
2015-12-18 12:40:00,80.79,80.87,80.79,80.86,7309.0,62.9139,62.9762,62.9139,62.9684,7309.0
2015-12-18 12:45:00,80.87,80.9,80.84,80.88,18440.0,62.9762,62.9996,62.9528,62.984,18440.0
2015-12-18 12:50:00,80.89,80.89,80.78,80.85,21766.0,62.9918,62.9918,62.9061,62.9606,21766.0
2015-12-18 12:55:00,80.87,80.9,80.83,80.85,9243.0,62.9762,62.9996,62.9451,62.9606,9243.0
2015-12-18 13:00:00,80.86,80.9,80.81,80.86,22613.0,62.9684,62.9996,62.9295,62.9684,22613.0
2015-12-18 13:05:00,80.86,81.0,80.86,80.95,35813.0,62.9684,63.0774,62.9684,63.0385,35813.0
2015-12-18 13:10:00,80.95,80.97,80.92,80.96,15009.0,63.0385,63.0541,63.0151,63.0463,15009.0
2015-12-18 13:15:00,80.96,81.0,80.9,80.95,21331.0,63.0463,63.0774,62.9996,63.0385,21331.0
2015-12-18 13:20:00,80.96,80.96,80.86,80.87,11562.0,63.0463,63.0463,62.9684,62.9762,11562.0
2015-12-18 13:25:00,80.86,80.9,80.83,80.86,23352.0,62.9684,62.9996,62.9451,62.9684,23352.0
2015-12-18 13:30:00,80.87,80.93,80.83,80.89,17122.0,62.9762,63.0229,62.9451,62.9918,17122.0
2015-12-18 13:35:00,80.89,80.91,80.79,80.79,17398.0,62.9918,63.0074,62.9139,62.9139,17398.0
2015-12-18 13:40:00,80.79,80.94,80.79,80.9,14458.0,62.9139,63.0307,62.9139,62.9996,14458.0
2015-12-18 13:45:00,80.91,80.92,80.81,80.84,13062.0,63.0074,63.0151,62.9295,62.9528,13062.0
2015-12-18 13:50:00,80.84,80.98,80.84,80.94,9123.0,62.9528,63.0619,62.9528,63.0307,9123.0
2015-12-18 13:55:00,80.92,81.0,80.91,80.95,23589.0,63.0151,63.0774,63.0074,63.0385,23589.0
2015-12-18 14:00:00,80.95,81.06,80.95,80.99,51186.0,63.0385,63.1242,63.0385,63.0697,51186.0
2015-12-18 14:05:00,80.99,81.13,80.98,81.11,21398.0,63.0697,63.1787,63.0619,63.1631,21398.0
2015-12-18 14:10:00,81.12,81.17,81.02,81.05,23580.0,63.1709,63.2098,63.093,63.1164,23580.0
2015-12-18 14:15:00,81.05,81.06,80.97,81.03,14863.0,63.1164,63.1242,63.0541,63.1008,14863.0
2015-12-18 14:20:00,81.05,81.2,81.04,81.19,17563.0,63.1164,63.2332,63.1086,63.2254,17563.0
2015-12-18 14:25:00,81.19,81.26,81.18,81.24,20576.0,63.2254,63.2799,63.2176,63.2643,20576.0
2015-12-18 14:30:00,81.21,81.22,81.13,81.18,53714.0,63.241,63.2488,63.1787,63.2176,53714.0
2015-12-18 14:35:00,81.18,81.21,81.13,81.15,13221.0,63.2176,63.241,63.1787,63.1943,13221.0
2015-12-18 14:40:00,81.14,81.14,80.95,80.97,38898.0,63.1865,63.1865,63.0385,63.0541,38898.0
2015-12-18 14:45:00,80.97,81.02,80.93,80.95,20279.0,63.0541,63.093,63.0229,63.0385,20279.0
2015-12-18 14:50:00,80.95,81.01,80.94,80.97,36711.0,63.0385,63.0852,63.0307,63.0541,36711.0
2015-12-18 14:55:00,80.97,80.99,80.93,80.95,16017.0,63.0541,63.0697,63.0229,63.0385,16017.0
2015-12-18 15:00:00,80.96,81.05,80.95,80.96,13446.0,63.0463,63.1164,63.0385,63.0463,13446.0
2015-12-18 15:05:00,80.95,81.06,80.95,81.05,26303.0,63.0385,63.1242,63.0385,63.1164,26303.0
2015-12-18 15:10:00,81.05,81.05,80.88,80.88,14563.0,63.1164,63.1164,62.984,62.984,14563.0
2015-12-18 15:15:00,80.87,80.87,80.72,80.79,53392.0,62.9762,62.9762,62.8594,62.9139,53392.0
2015-12-18 15:20:00,80.8,80.81,80.68,80.76,34471.0,62.9217,62.9295,62.8282,62.8905,34471.0
2015-12-18 15:25:00,80.78,80.89,80.78,80.81,34570.0,62.9061,62.9918,62.9061,62.9295,34570.0
2015-12-18 15:30:00,80.83,80.92,80.8,80.9,65927.0,62.9451,63.0151,62.9217,62.9996,65927.0
2015-12-18 15:35:00,80.91,80.94,80.83,80.85,46400.0,63.0074,63.0307,62.9451,62.9606,46400.0
2015-12-18 15:40:00,80.84,80.9,80.81,80.89,21475.0,62.9528,62.9996,62.9295,62.9918,21475.0
2015-12-18 15:45:00,80.91,80.91,80.78,80.78,30458.0,63.0074,63.0074,62.9061,62.9061,30458.0
2015-12-18 15:50:00,80.77,80.8,80.65,80.66,33243.0,62.8983,62.9217,62.8049,62.8127,33243.0
2015-12-18 15:55:00,80.65,80.68,80.47,80.47,34479.0,62.8049,62.8282,62.6647,62.6647,34479.0
2015-12-21 09:30:00,80.45,80.61,80.41,80.5,15903.0,63.1068,63.2323,63.0754,63.146,15903.0
2015-12-21 09:35:00,80.5,80.55,80.41,80.42,7273.0,63.146,63.1853,63.0754,63.0833,7273.0
2015-12-21 09:40:00,80.4,80.42,80.31,80.42,741518.0,63.0676,63.0833,62.997,63.0833,741518.0
2015-12-21 09:45:00,80.39,80.52,80.31,80.51,15950.0,63.0597,63.1617,62.997,63.1539,15950.0
2015-12-21 09:50:00,80.51,80.51,80.35,80.41,7658.0,63.1539,63.1539,63.0284,63.0754,7658.0
2015-12-21 09:55:00,80.39,80.42,80.33,80.4,21890.0,63.0597,63.0833,63.0127,63.0676,21890.0
2015-12-21 10:00:00,80.4,80.46,80.39,80.45,13747.0,63.0676,63.1147,63.0597,63.1068,13747.0
2015-12-21 10:05:00,80.48,80.55,80.43,80.55,8570.0,63.1303,63.1853,63.0911,63.1853,8570.0
2015-12-21 10:10:00,80.53,80.59,80.49,80.56,14010.0,63.1696,63.2166,63.1382,63.1931,14010.0
2015-12-21 10:15:00,80.55,80.58,80.51,80.56,8983.0,63.1853,63.2088,63.1539,63.1931,8983.0
2015-12-21 10:20:00,80.54,80.58,80.47,80.52,25949.0,63.1774,63.2088,63.1225,63.1617,25949.0
2015-12-21 10:25:00,80.54,80.58,80.5,80.52,26653.0,63.1774,63.2088,63.146,63.1617,26653.0
2015-12-21 10:30:00,80.55,80.6,80.51,80.6,18728.0,63.1853,63.2245,63.1539,63.2245,18728.0
2015-12-21 10:35:00,80.6,80.61,80.5,80.52,9828.0,63.2245,63.2323,63.146,63.1617,9828.0
2015-12-21 10:40:00,80.52,80.55,80.48,80.53,11371.0,63.1617,63.1853,63.1303,63.1696,11371.0
2015-12-21 10:45:00,80.53,80.54,80.39,80.4,25155.0,63.1696,63.1774,63.0597,63.0676,25155.0
2015-12-21 10:50:00,80.43,80.43,80.35,80.37,8643.0,63.0911,63.0911,63.0284,63.0441,8643.0
2015-12-21 10:55:00,80.36,80.41,80.32,80.39,9152.0,63.0362,63.0754,63.0048,63.0597,9152.0
2015-12-21 11:00:00,80.38,80.43,80.37,80.4,13131.0,63.0519,63.0911,63.0441,63.0676,13131.0
2015-12-21 11:05:00,80.36,80.39,80.3,80.33,16556.0,63.0362,63.0597,62.9891,63.0127,16556.0
2015-12-21 11:10:00,80.33,80.34,80.24,80.24,32600.0,63.0127,63.0205,62.9421,62.9421,32600.0
2015-12-21 11:15:00,80.25,80.26,80.2,80.23,8964.0,62.9499,62.9578,62.9107,62.9342,8964.0
2015-12-21 11:20:00,80.23,80.29,80.2,80.2,15953.0,62.9342,62.9813,62.9107,62.9107,15953.0
2015-12-21 11:25:00,80.17,80.19,80.1,80.19,54703.0,62.8872,62.9029,62.8323,62.9029,54703.0
2015-12-21 11:30:00,80.18,80.18,79.94,79.96,61327.0,62.895,62.895,62.7068,62.7224,61327.0
2015-12-21 11:35:00,79.96,80.03,79.93,79.94,25370.0,62.7224,62.7774,62.6989,62.7068,25370.0
2015-12-21 11:40:00,79.93,80.04,79.9,80.01,56628.0,62.6989,62.7852,62.6754,62.7617,56628.0
2015-12-21 11:45:00,80.03,80.03,79.9,79.91,31267.0,62.7774,62.7774,62.6754,62.6832,31267.0
2015-12-21 11:50:00,79.9,79.97,79.9,79.93,19421.0,62.6754,62.7303,62.6754,62.6989,19421.0
2015-12-21 11:55:00,79.92,80.06,79.89,80.03,37519.0,62.6911,62.8009,62.6675,62.7774,37519.0
2015-12-21 12:00:00,80.02,80.06,79.97,79.98,9068.0,62.7695,62.8009,62.7303,62.7381,9068.0
2015-12-21 12:05:00,80.01,80.05,79.97,80.0,15366.0,62.7617,62.793,62.7303,62.7538,15366.0
2015-12-21 12:10:00,80.03,80.05,80.01,80.05,10464.0,62.7774,62.793,62.7617,62.793,10464.0
2015-12-21 12:15:00,80.05,80.05,79.91,79.95,16233.0,62.793,62.793,62.6832,62.7146,16233.0
2015-12-21 12:20:00,79.96,80.04,79.93,80.04,18598.0,62.7224,62.7852,62.6989,62.7852,18598.0
2015-12-21 12:25:00,80.0,80.0,79.95,79.95,7665.0,62.7538,62.7538,62.7146,62.7146,7665.0
2015-12-21 12:30:00,79.95,80.04,79.95,80.03,8520.0,62.7146,62.7852,62.7146,62.7774,8520.0
2015-12-21 12:35:00,80.01,80.09,79.96,80.0,18655.0,62.7617,62.8244,62.7224,62.7538,18655.0
2015-12-21 12:40:00,80.01,80.04,79.98,80.02,10627.0,62.7617,62.7852,62.7381,62.7695,10627.0
2015-12-21 12:45:00,80.04,80.07,80.0,80.03,11451.0,62.7852,62.8087,62.7538,62.7774,11451.0
2015-12-21 12:50:00,80.05,80.14,80.05,80.11,16611.0,62.793,62.8636,62.793,62.8401,16611.0
2015-12-21 12:55:00,80.11,80.18,80.11,80.15,11654.0,62.8401,62.895,62.8401,62.8715,11654.0
2015-12-21 13:00:00,80.15,80.2,80.14,80.2,10952.0,62.8715,62.9107,62.8636,62.9107,10952.0
2015-12-21 13:05:00,80.19,80.2,80.15,80.15,7142.0,62.9029,62.9107,62.8715,62.8715,7142.0
2015-12-21 13:10:00,80.14,80.19,80.13,80.18,6406.0,62.8636,62.9029,62.8558,62.895,6406.0
2015-12-21 13:15:00,80.19,80.21,80.14,80.16,7824.0,62.9029,62.9185,62.8636,62.8793,7824.0
2015-12-21 13:20:00,80.15,80.19,80.14,80.18,33303.0,62.8715,62.9029,62.8636,62.895,33303.0
2015-12-21 13:25:00,80.19,80.24,80.18,80.21,11464.0,62.9029,62.9421,62.895,62.9185,11464.0
2015-12-21 13:30:00,80.21,80.31,80.21,80.31,30744.0,62.9185,62.997,62.9185,62.997,30744.0
2015-12-21 13:35:00,80.32,80.32,80.27,80.28,13558.0,63.0048,63.0048,62.9656,62.9735,13558.0
2015-12-21 13:40:00,80.28,80.31,80.26,80.27,20227.0,62.9735,62.997,62.9578,62.9656,20227.0
2015-12-21 13:45:00,80.28,80.3,80.26,80.28,10724.0,62.9735,62.9891,62.9578,62.9735,10724.0
2015-12-21 13:50:00,80.27,80.31,80.26,80.26,6963.0,62.9656,62.997,62.9578,62.9578,6963.0
2015-12-21 13:55:00,80.25,80.26,80.23,80.24,9483.0,62.9499,62.9578,62.9342,62.9421,9483.0
2015-12-21 14:00:00,80.23,80.29,80.23,80.27,15937.0,62.9342,62.9813,62.9342,62.9656,15937.0
2015-12-21 14:05:00,80.27,80.28,80.24,80.25,6248.0,62.9656,62.9735,62.9421,62.9499,6248.0
2015-12-21 14:10:00,80.25,80.26,80.21,80.22,22088.0,62.9499,62.9578,62.9185,62.9264,22088.0
2015-12-21 14:15:00,80.23,80.24,80.16,80.18,7772.0,62.9342,62.9421,62.8793,62.895,7772.0
2015-12-21 14:20:00,80.17,80.21,80.13,80.17,25735.0,62.8872,62.9185,62.8558,62.8872,25735.0
2015-12-21 14:25:00,80.17,80.19,80.11,80.14,41547.0,62.8872,62.9029,62.8401,62.8636,41547.0
2015-12-21 14:30:00,80.14,80.15,80.1,80.1,8432.0,62.8636,62.8715,62.8323,62.8323,8432.0
2015-12-21 14:35:00,80.09,80.15,80.09,80.14,9843.0,62.8244,62.8715,62.8244,62.8636,9843.0
2015-12-21 14:40:00,80.12,80.14,80.07,80.14,29368.0,62.8479,62.8636,62.8087,62.8636,29368.0
2015-12-21 14:45:00,80.14,80.17,80.1,80.14,14150.0,62.8636,62.8872,62.8323,62.8636,14150.0
2015-12-21 14:50:00,80.16,80.19,80.12,80.13,15509.0,62.8793,62.9029,62.8479,62.8558,15509.0
2015-12-21 14:55:00,80.14,80.15,80.1,80.14,22185.0,62.8636,62.8715,62.8323,62.8636,22185.0
2015-12-21 15:00:00,80.11,80.21,80.1,80.18,39636.0,62.8401,62.9185,62.8323,62.895,39636.0
2015-12-21 15:05:00,80.19,80.2,80.05,80.05,22515.0,62.9029,62.9107,62.793,62.793,22515.0
2015-12-21 15:10:00,80.04,80.07,79.99,80.06,24555.0,62.7852,62.8087,62.746,62.8009,24555.0
2015-12-21 15:15:00,80.05,80.07,79.98,80.0,105724.0,62.793,62.8087,62.7381,62.7538,105724.0
2015-12-21 15:20:00,80.0,80.05,79.98,79.99,17509.0,62.7538,62.793,62.7381,62.746,17509.0
2015-12-21 15:25:00,79.99,80.08,79.99,80.08,8629.0,62.746,62.8166,62.746,62.8166,8629.0
2015-12-21 15:30:00,80.06,80.13,80.05,80.06,11316.0,62.8009,62.8558,62.793,62.8009,11316.0
2015-12-21 15:35:00,80.05,80.2,80.04,80.15,28063.0,62.793,62.9107,62.7852,62.8715,28063.0
2015-12-21 15:40:00,80.15,80.25,80.15,80.2,27298.0,62.8715,62.9499,62.8715,62.9107,27298.0
2015-12-21 15:45:00,80.21,80.32,80.21,80.28,28914.0,62.9185,63.0048,62.9185,62.9735,28914.0
2015-12-21 15:50:00,80.31,80.38,80.28,80.37,25257.0,62.997,63.0519,62.9735,63.0441,25257.0
2015-12-21 15:55:00,80.38,80.52,80.38,80.5,22100.0,63.0519,63.1617,63.0519,63.146,22100.0
2015-12-22 09:30:00,80.93,81.08,80.75,80.76,32467.0,63.4833,63.601,63.3421,63.35,32467.0
2015-12-22 09:35:00,80.77,80.77,80.6,80.63,26518.0,63.3578,63.3578,63.2245,63.248,26518.0
2015-12-22 09:40:00,80.62,80.68,80.55,80.66,11537.0,63.2402,63.2872,63.1853,63.2715,11537.0
2015-12-22 09:45:00,80.68,80.68,80.51,80.58,5488.0,63.2872,63.2872,63.1539,63.2088,5488.0
2015-12-22 09:50:00,80.54,80.57,80.48,80.57,4588.0,63.1774,63.2009,63.1303,63.2009,4588.0
2015-12-22 09:55:00,80.59,80.6,80.53,80.59,11044.0,63.2166,63.2245,63.1696,63.2166,11044.0
2015-12-22 10:00:00,80.58,80.61,80.54,80.56,10012.0,63.2088,63.2323,63.1774,63.1931,10012.0
2015-12-22 10:05:00,80.58,80.59,80.49,80.59,12807.0,63.2088,63.2166,63.1382,63.2166,12807.0
2015-12-22 10:10:00,80.59,80.64,80.54,80.54,7704.0,63.2166,63.2558,63.1774,63.1774,7704.0
2015-12-22 10:15:00,80.53,80.55,80.42,80.55,17637.0,63.1696,63.1853,63.0833,63.1853,17637.0
2015-12-22 10:20:00,80.54,80.7,80.54,80.68,32375.0,63.1774,63.3029,63.1774,63.2872,32375.0
2015-12-22 10:25:00,80.66,80.74,80.66,80.71,16536.0,63.2715,63.3343,63.2715,63.3108,16536.0
2015-12-22 10:30:00,80.71,80.74,80.62,80.63,16538.0,63.3108,63.3343,63.2402,63.248,16538.0
2015-12-22 10:35:00,80.64,80.73,80.63,80.73,14618.0,63.2558,63.3264,63.248,63.3264,14618.0
2015-12-22 10:40:00,80.75,80.77,80.7,80.71,11253.0,63.3421,63.3578,63.3029,63.3108,11253.0
2015-12-22 10:45:00,80.73,80.76,80.69,80.72,15694.0,63.3264,63.35,63.2951,63.3186,15694.0
2015-12-22 10:50:00,80.72,80.74,80.68,80.72,20009.0,63.3186,63.3343,63.2872,63.3186,20009.0
2015-12-22 10:55:00,80.71,80.73,80.67,80.69,18063.0,63.3108,63.3264,63.2794,63.2951,18063.0
2015-12-22 11:00:00,80.71,80.74,80.69,80.72,11277.0,63.3108,63.3343,63.2951,63.3186,11277.0
2015-12-22 11:05:00,80.71,80.77,80.71,80.77,17328.0,63.3108,63.3578,63.3108,63.3578,17328.0
2015-12-22 11:10:00,80.76,80.83,80.72,80.79,16665.0,63.35,63.4049,63.3186,63.3735,16665.0
2015-12-22 11:15:00,80.78,80.78,80.7,80.73,17041.0,63.3657,63.3657,63.3029,63.3264,17041.0
2015-12-22 11:20:00,80.72,80.75,80.64,80.66,11054.0,63.3186,63.3421,63.2558,63.2715,11054.0
2015-12-22 11:25:00,80.65,80.69,80.61,80.68,7937.0,63.2637,63.2951,63.2323,63.2872,7937.0
2015-12-22 11:30:00,80.7,80.75,80.7,80.73,8364.0,63.3029,63.3421,63.3029,63.3264,8364.0
2015-12-22 11:35:00,80.76,80.92,80.75,80.88,26092.0,63.35,63.4755,63.3421,63.4441,26092.0
2015-12-22 11:40:00,80.89,80.96,80.88,80.93,22977.0,63.452,63.5069,63.4441,63.4833,22977.0
2015-12-22 11:45:00,80.94,80.96,80.91,80.94,4229.0,63.4912,63.5069,63.4676,63.4912,4229.0
2015-12-22 11:50:00,80.9,80.91,80.84,80.85,31477.0,63.4598,63.4676,63.4127,63.4206,31477.0
2015-12-22 11:55:00,80.87,80.91,80.85,80.91,3968.0,63.4363,63.4676,63.4206,63.4676,3968.0
2015-12-22 12:00:00,80.92,80.93,80.79,80.82,37585.0,63.4755,63.4833,63.3735,63.397,37585.0
2015-12-22 12:05:00,80.81,80.86,80.78,80.85,33251.0,63.3892,63.4284,63.3657,63.4206,33251.0
2015-12-22 12:10:00,80.85,80.85,80.79,80.83,38420.0,63.4206,63.4206,63.3735,63.4049,38420.0
2015-12-22 12:15:00,80.83,80.94,80.83,80.92,25090.0,63.4049,63.4912,63.4049,63.4755,25090.0
2015-12-22 12:20:00,80.89,80.91,80.85,80.89,42753.0,63.452,63.4676,63.4206,63.452,42753.0
2015-12-22 12:25:00,80.9,80.96,80.88,80.92,24662.0,63.4598,63.5069,63.4441,63.4755,24662.0
2015-12-22 12:30:00,80.95,81.0,80.95,81.0,2266.0,63.499,63.5382,63.499,63.5382,2266.0
2015-12-22 12:35:00,80.99,81.06,80.98,81.0,18477.0,63.5304,63.5853,63.5226,63.5382,18477.0
2015-12-22 12:40:00,81.01,81.03,81.0,81.02,7747.0,63.5461,63.5618,63.5382,63.5539,7747.0
2015-12-22 12:45:00,81.02,81.04,81.01,81.02,4220.0,63.5539,63.5696,63.5461,63.5539,4220.0
2015-12-22 12:50:00,81.01,81.07,81.0,81.07,13331.0,63.5461,63.5932,63.5382,63.5932,13331.0
2015-12-22 12:55:00,81.07,81.11,81.07,81.11,9299.0,63.5932,63.6245,63.5932,63.6245,9299.0
2015-12-22 13:00:00,81.11,81.12,81.06,81.12,22378.0,63.6245,63.6324,63.5853,63.6324,22378.0
2015-12-22 13:05:00,81.12,81.15,81.07,81.07,11577.0,63.6324,63.6559,63.5932,63.5932,11577.0
2015-12-22 13:10:00,81.07,81.09,81.03,81.06,11639.0,63.5932,63.6088,63.5618,63.5853,11639.0
2015-12-22 13:15:00,81.06,81.1,81.06,81.08,8233.0,63.5853,63.6167,63.5853,63.601,8233.0
2015-12-22 13:20:00,81.09,81.11,81.04,81.05,10046.0,63.6088,63.6245,63.5696,63.5775,10046.0
2015-12-22 13:25:00,81.05,81.12,81.05,81.11,13044.0,63.5775,63.6324,63.5775,63.6245,13044.0
2015-12-22 13:30:00,81.11,81.11,81.03,81.05,5521.0,63.6245,63.6245,63.5618,63.5775,5521.0
2015-12-22 13:35:00,81.05,81.1,81.04,81.1,35019.0,63.5775,63.6167,63.5696,63.6167,35019.0
2015-12-22 13:40:00,81.1,81.11,81.05,81.08,9050.0,63.6167,63.6245,63.5775,63.601,9050.0
2015-12-22 13:45:00,81.08,81.21,81.08,81.2,17003.0,63.601,63.703,63.601,63.6951,17003.0
2015-12-22 13:50:00,81.21,81.24,81.17,81.24,32499.0,63.703,63.7265,63.6716,63.7265,32499.0
2015-12-22 13:55:00,81.22,81.25,81.21,81.24,78243.0,63.7108,63.7343,63.703,63.7265,78243.0
2015-12-22 14:00:00,81.26,81.26,81.2,81.22,43538.0,63.7422,63.7422,63.6951,63.7108,43538.0
2015-12-22 14:05:00,81.22,81.23,81.21,81.22,1612.0,63.7108,63.7187,63.703,63.7108,1612.0
2015-12-22 14:10:00,81.21,81.26,81.2,81.24,42683.0,63.703,63.7422,63.6951,63.7265,42683.0
2015-12-22 14:15:00,81.25,81.27,81.23,81.24,27369.0,63.7343,63.75,63.7187,63.7265,27369.0
2015-12-22 14:20:00,81.25,81.3,81.25,81.28,23695.0,63.7343,63.7736,63.7343,63.7579,23695.0
2015-12-22 14:25:00,81.28,81.29,81.22,81.23,18104.0,63.7579,63.7657,63.7108,63.7187,18104.0
2015-12-22 14:30:00,81.21,81.24,81.18,81.2,35739.0,63.703,63.7265,63.6794,63.6951,35739.0
2015-12-22 14:35:00,81.21,81.21,81.18,81.21,37371.0,63.703,63.703,63.6794,63.703,37371.0
2015-12-22 14:40:00,81.2,81.26,81.19,81.25,20266.0,63.6951,63.7422,63.6873,63.7343,20266.0
2015-12-22 14:45:00,81.26,81.26,81.2,81.21,11563.0,63.7422,63.7422,63.6951,63.703,11563.0
2015-12-22 14:50:00,81.22,81.24,81.2,81.2,59895.0,63.7108,63.7265,63.6951,63.6951,59895.0
2015-12-22 14:55:00,81.2,81.29,81.19,81.29,16287.0,63.6951,63.7657,63.6873,63.7657,16287.0
2015-12-22 15:00:00,81.3,81.35,81.28,81.35,13896.0,63.7736,63.8128,63.7579,63.8128,13896.0
2015-12-22 15:05:00,81.36,81.42,81.35,81.37,147140.0,63.8206,63.8677,63.8128,63.8285,147140.0
2015-12-22 15:10:00,81.36,81.44,81.33,81.44,16485.0,63.8206,63.8834,63.7971,63.8834,16485.0
2015-12-22 15:15:00,81.44,81.46,81.42,81.44,5585.0,63.8834,63.8991,63.8677,63.8834,5585.0
2015-12-22 15:20:00,81.45,81.51,81.45,81.48,18670.0,63.8912,63.9383,63.8912,63.9148,18670.0
2015-12-22 15:25:00,81.49,81.51,81.44,81.45,33934.0,63.9226,63.9383,63.8834,63.8912,33934.0
2015-12-22 15:30:00,81.43,81.47,81.43,81.46,6640.0,63.8755,63.9069,63.8755,63.8991,6640.0
2015-12-22 15:35:00,81.45,81.46,81.36,81.4,17446.0,63.8912,63.8991,63.8206,63.852,17446.0
2015-12-22 15:40:00,81.4,81.4,81.24,81.25,23443.0,63.852,63.852,63.7265,63.7343,23443.0
2015-12-22 15:45:00,81.24,81.27,81.16,81.22,129586.0,63.7265,63.75,63.6637,63.7108,129586.0
2015-12-22 15:50:00,81.21,81.34,81.2,81.33,12047.0,63.703,63.8049,63.6951,63.7971,12047.0
2015-12-22 15:55:00,81.32,81.37,81.27,81.35,39276.0,63.7893,63.8285,63.75,63.8128,39276.0
2015-12-23 09:30:00,81.92,81.97,81.77,81.91,59745.0,64.2599,64.2991,64.1422,64.2521,59745.0
2015-12-23 09:35:00,81.93,82.0,81.9,81.93,17237.0,64.2678,64.3227,64.2442,64.2678,17237.0
2015-12-23 09:40:00,81.92,81.97,81.89,81.93,28522.0,64.2599,64.2991,64.2364,64.2678,28522.0
2015-12-23 09:45:00,81.94,81.98,81.91,81.97,11032.0,64.2756,64.307,64.2521,64.2991,11032.0
2015-12-23 09:50:00,81.97,82.06,81.97,82.0,15780.0,64.2991,64.3697,64.2991,64.3227,15780.0
2015-12-23 09:55:00,81.98,81.99,81.95,81.98,22151.0,64.307,64.3148,64.2834,64.307,22151.0
2015-12-23 10:00:00,81.97,82.07,81.97,82.02,11328.0,64.2991,64.3776,64.2991,64.3384,11328.0
2015-12-23 10:05:00,82.02,82.03,81.92,81.95,23836.0,64.3384,64.3462,64.2599,64.2834,23836.0
2015-12-23 10:10:00,81.96,81.99,81.95,81.99,7073.0,64.2913,64.3148,64.2834,64.3148,7073.0
2015-12-23 10:15:00,81.98,82.03,81.96,82.01,19243.0,64.307,64.3462,64.2913,64.3305,19243.0
2015-12-23 10:20:00,82.0,82.04,81.96,81.98,9773.0,64.3227,64.354,64.2913,64.307,9773.0
2015-12-23 10:25:00,81.97,81.97,81.93,81.93,17556.0,64.2991,64.2991,64.2678,64.2678,17556.0
2015-12-23 10:30:00,81.93,82.07,81.93,82.06,17921.0,64.2678,64.3776,64.2678,64.3697,17921.0
2015-12-23 10:35:00,82.06,82.08,82.03,82.08,16357.0,64.3697,64.3854,64.3462,64.3854,16357.0
2015-12-23 10:40:00,82.09,82.16,82.08,82.15,26711.0,64.3933,64.4482,64.3854,64.4403,26711.0
2015-12-23 10:45:00,82.16,82.16,82.13,82.16,5003.0,64.4482,64.4482,64.4246,64.4482,5003.0
2015-12-23 10:50:00,82.16,82.2,82.15,82.2,11974.0,64.4482,64.4795,64.4403,64.4795,11974.0
2015-12-23 10:55:00,82.18,82.23,82.17,82.23,20834.0,64.4639,64.5031,64.456,64.5031,20834.0
2015-12-23 11:00:00,82.23,82.23,82.19,82.2,8194.0,64.5031,64.5031,64.4717,64.4795,8194.0
2015-12-23 11:05:00,82.19,82.22,82.15,82.16,43095.0,64.4717,64.4952,64.4403,64.4482,43095.0
2015-12-23 11:10:00,82.16,82.2,82.16,82.16,8638.0,64.4482,64.4795,64.4482,64.4482,8638.0
2015-12-23 11:15:00,82.17,82.24,82.17,82.24,10534.0,64.456,64.5109,64.456,64.5109,10534.0
2015-12-23 11:20:00,82.24,82.24,82.17,82.19,5129.0,64.5109,64.5109,64.456,64.4717,5129.0
2015-12-23 11:25:00,82.19,82.24,82.18,82.22,10349.0,64.4717,64.5109,64.4639,64.4952,10349.0
2015-12-23 11:30:00,82.24,82.27,82.21,82.25,55856.0,64.5109,64.5345,64.4874,64.5188,55856.0
2015-12-23 11:35:00,82.25,82.27,82.23,82.23,14290.0,64.5188,64.5345,64.5031,64.5031,14290.0
2015-12-23 11:40:00,82.23,82.24,82.22,82.24,6699.0,64.5031,64.5109,64.4952,64.5109,6699.0
2015-12-23 11:45:00,82.24,82.24,82.21,82.21,5124.0,64.5109,64.5109,64.4874,64.4874,5124.0
2015-12-23 11:50:00,82.2,82.24,82.18,82.18,5570.0,64.4795,64.5109,64.4639,64.4639,5570.0
2015-12-23 11:55:00,82.21,82.26,82.21,82.24,5692.0,64.4874,64.5266,64.4874,64.5109,5692.0
2015-12-23 12:00:00,82.24,82.3,82.24,82.28,8850.0,64.5109,64.558,64.5109,64.5423,8850.0
2015-12-23 12:05:00,82.29,82.32,82.29,82.31,8547.0,64.5501,64.5737,64.5501,64.5658,8547.0
2015-12-23 12:10:00,82.34,82.36,82.32,82.33,16079.0,64.5894,64.6051,64.5737,64.5815,16079.0
2015-12-23 12:15:00,82.32,82.34,82.3,82.33,5445.0,64.5737,64.5894,64.558,64.5815,5445.0
2015-12-23 12:20:00,82.34,82.4,82.34,82.37,9441.0,64.5894,64.6364,64.5894,64.6129,9441.0
2015-12-23 12:25:00,82.36,82.4,82.35,82.37,28354.0,64.6051,64.6364,64.5972,64.6129,28354.0
2015-12-23 12:30:00,82.35,82.37,82.34,82.37,7112.0,64.5972,64.6129,64.5894,64.6129,7112.0
2015-12-23 12:35:00,82.37,82.39,82.34,82.34,10625.0,64.6129,64.6286,64.5894,64.5894,10625.0
2015-12-23 12:40:00,82.32,82.34,82.31,82.33,5955.0,64.5737,64.5894,64.5658,64.5815,5955.0
2015-12-23 12:45:00,82.32,82.33,82.3,82.3,5795.0,64.5737,64.5815,64.558,64.558,5795.0
2015-12-23 12:50:00,82.31,82.33,82.3,82.3,1433.0,64.5658,64.5815,64.558,64.558,1433.0
2015-12-23 12:55:00,82.32,82.35,82.32,82.33,3368.0,64.5737,64.5972,64.5737,64.5815,3368.0
2015-12-23 13:00:00,82.33,82.36,82.27,82.3,4997.0,64.5815,64.6051,64.5345,64.558,4997.0
2015-12-23 13:05:00,82.28,82.32,82.28,82.3,8197.0,64.5423,64.5737,64.5423,64.558,8197.0
2015-12-23 13:10:00,82.3,82.31,82.27,82.29,5072.0,64.558,64.5658,64.5345,64.5501,5072.0
2015-12-23 13:15:00,82.29,82.29,82.25,82.26,11033.0,64.5501,64.5501,64.5188,64.5266,11033.0
2015-12-23 13:20:00,82.26,82.29,82.26,82.27,3252.0,64.5266,64.5501,64.5266,64.5345,3252.0
2015-12-23 13:25:00,82.3,82.3,82.26,82.27,20441.0,64.558,64.558,64.5266,64.5345,20441.0
2015-12-23 13:30:00,82.27,82.3,82.26,82.28,5600.0,64.5345,64.558,64.5266,64.5423,5600.0
2015-12-23 13:35:00,82.27,82.27,82.18,82.19,14666.0,64.5345,64.5345,64.4639,64.4717,14666.0
2015-12-23 13:40:00,82.22,82.32,82.22,82.3,16432.0,64.4952,64.5737,64.4952,64.558,16432.0
2015-12-23 13:45:00,82.3,82.33,82.29,82.3,6962.0,64.558,64.5815,64.5501,64.558,6962.0
2015-12-23 13:50:00,82.31,82.33,82.29,82.31,22496.0,64.5658,64.5815,64.5501,64.5658,22496.0
2015-12-23 13:55:00,82.33,82.35,82.31,82.34,18942.0,64.5815,64.5972,64.5658,64.5894,18942.0
2015-12-23 14:00:00,82.32,82.36,82.3,82.3,15611.0,64.5737,64.6051,64.558,64.558,15611.0
2015-12-23 14:05:00,82.3,82.37,82.29,82.36,35020.0,64.558,64.6129,64.5501,64.6051,35020.0
2015-12-23 14:10:00,82.35,82.4,82.3,82.39,78538.0,64.5972,64.6364,64.558,64.6286,78538.0
2015-12-23 14:15:00,82.39,82.44,82.36,82.41,53133.0,64.6286,64.6678,64.6051,64.6443,53133.0
2015-12-23 14:20:00,82.41,82.44,82.38,82.44,17093.0,64.6443,64.6678,64.6207,64.6678,17093.0
2015-12-23 14:25:00,82.43,82.46,82.43,82.45,8726.0,64.66,64.6835,64.66,64.6757,8726.0
2015-12-23 14:30:00,82.46,82.52,82.46,82.5,13846.0,64.6835,64.7306,64.6835,64.7149,13846.0
2015-12-23 14:35:00,82.51,82.54,82.51,82.53,18452.0,64.7227,64.7463,64.7227,64.7384,18452.0
2015-12-23 14:40:00,82.54,82.56,82.49,82.5,10262.0,64.7463,64.7619,64.707,64.7149,10262.0
2015-12-23 14:45:00,82.49,82.52,82.46,82.51,13782.0,64.707,64.7306,64.6835,64.7227,13782.0
2015-12-23 14:50:00,82.51,82.53,82.48,82.5,11799.0,64.7227,64.7384,64.6992,64.7149,11799.0
2015-12-23 14:55:00,82.5,82.51,82.46,82.5,16541.0,64.7149,64.7227,64.6835,64.7149,16541.0
2015-12-23 15:00:00,82.5,82.53,82.47,82.49,13333.0,64.7149,64.7384,64.6913,64.707,13333.0
2015-12-23 15:05:00,82.49,82.49,82.45,82.46,5297.0,64.707,64.707,64.6757,64.6835,5297.0
2015-12-23 15:10:00,82.47,82.47,82.44,82.45,17489.0,64.6913,64.6913,64.6678,64.6757,17489.0
2015-12-23 15:15:00,82.45,82.5,82.45,82.46,18572.0,64.6757,64.7149,64.6757,64.6835,18572.0
2015-12-23 15:20:00,82.46,82.5,82.46,82.5,35344.0,64.6835,64.7149,64.6835,64.7149,35344.0
2015-12-23 15:25:00,82.51,82.51,82.47,82.48,14884.0,64.7227,64.7227,64.6913,64.6992,14884.0
2015-12-23 15:30:00,82.47,82.48,82.45,82.46,14238.0,64.6913,64.6992,64.6757,64.6835,14238.0
2015-12-23 15:35:00,82.45,82.45,82.37,82.44,10834.0,64.6757,64.6757,64.6129,64.6678,10834.0
2015-12-23 15:40:00,82.44,82.5,82.42,82.49,23567.0,64.6678,64.7149,64.6521,64.707,23567.0
2015-12-23 15:45:00,82.5,82.54,82.5,82.5,19282.0,64.7149,64.7463,64.7149,64.7149,19282.0
2015-12-23 15:50:00,82.49,82.56,82.47,82.55,14615.0,64.707,64.7619,64.6913,64.7541,14615.0
2015-12-23 15:55:00,82.55,82.58,82.51,82.55,32738.0,64.7541,64.7776,64.7227,64.7541,32738.0
2015-12-24 09:30:00,82.46,82.53,82.43,82.47,59275.0,64.6835,64.7384,64.66,64.6913,59275.0
2015-12-24 09:35:00,82.47,82.54,82.45,82.45,18211.0,64.6913,64.7463,64.6757,64.6757,18211.0
2015-12-24 09:40:00,82.45,82.46,82.39,82.42,7872.0,64.6757,64.6835,64.6286,64.6521,7872.0
2015-12-24 09:45:00,82.43,82.47,82.39,82.42,7549.0,64.66,64.6913,64.6286,64.6521,7549.0
2015-12-24 09:50:00,82.41,82.47,82.39,82.4,28447.0,64.6443,64.6913,64.6286,64.6364,28447.0
2015-12-24 09:55:00,82.39,82.4,82.34,82.34,14496.0,64.6286,64.6364,64.5894,64.5894,14496.0
2015-12-24 10:00:00,82.33,82.35,82.27,82.27,10335.0,64.5815,64.5972,64.5345,64.5345,10335.0
2015-12-24 10:05:00,82.26,82.33,82.25,82.31,8971.0,64.5266,64.5815,64.5188,64.5658,8971.0
2015-12-24 10:10:00,82.3,82.34,82.29,82.33,12075.0,64.558,64.5894,64.5501,64.5815,12075.0
2015-12-24 10:15:00,82.33,82.41,82.3,82.4,37257.0,64.5815,64.6443,64.558,64.6364,37257.0
2015-12-24 10:20:00,82.41,82.42,82.33,82.4,15098.0,64.6443,64.6521,64.5815,64.6364,15098.0
2015-12-24 10:25:00,82.41,82.43,82.39,82.4,14167.0,64.6443,64.66,64.6286,64.6364,14167.0
2015-12-24 10:30:00,82.4,82.42,82.34,82.35,10400.0,64.6364,64.6521,64.5894,64.5972,10400.0
2015-12-24 10:35:00,82.37,82.39,82.33,82.33,15529.0,64.6129,64.6286,64.5815,64.5815,15529.0
2015-12-24 10:40:00,82.33,82.38,82.31,82.37,34035.0,64.5815,64.6207,64.5658,64.6129,34035.0
2015-12-24 10:45:00,82.37,82.41,82.35,82.41,70140.0,64.6129,64.6443,64.5972,64.6443,70140.0
2015-12-24 10:50:00,82.41,82.42,82.38,82.4,11988.0,64.6443,64.6521,64.6207,64.6364,11988.0
2015-12-24 10:55:00,82.39,82.42,82.36,82.41,17923.0,64.6286,64.6521,64.6051,64.6443,17923.0
2015-12-24 11:00:00,82.42,82.43,82.39,82.4,9723.0,64.6521,64.66,64.6286,64.6364,9723.0
2015-12-24 11:05:00,82.39,82.44,82.38,82.42,58836.0,64.6286,64.6678,64.6207,64.6521,58836.0
2015-12-24 11:10:00,82.42,82.43,82.38,82.39,28825.0,64.6521,64.66,64.6207,64.6286,28825.0
2015-12-24 11:15:00,82.38,82.39,82.35,82.37,15168.0,64.6207,64.6286,64.5972,64.6129,15168.0
2015-12-24 11:20:00,82.38,82.42,82.36,82.4,17986.0,64.6207,64.6521,64.6051,64.6364,17986.0
2015-12-24 11:25:00,82.4,82.43,82.38,82.43,29037.0,64.6364,64.66,64.6207,64.66,29037.0
2015-12-24 11:30:00,82.44,82.44,82.39,82.42,28430.0,64.6678,64.6678,64.6286,64.6521,28430.0
2015-12-24 11:35:00,82.42,82.42,82.36,82.4,16513.0,64.6521,64.6521,64.6051,64.6364,16513.0
2015-12-24 11:40:00,82.4,82.43,82.39,82.42,23657.0,64.6364,64.66,64.6286,64.6521,23657.0
2015-12-24 11:45:00,82.43,82.5,82.43,82.5,16709.0,64.66,64.7149,64.66,64.7149,16709.0
2015-12-24 11:50:00,82.49,82.51,82.44,82.47,10292.0,64.707,64.7227,64.6678,64.6913,10292.0
2015-12-24 11:55:00,82.5,82.53,82.49,82.52,5583.0,64.7149,64.7384,64.707,64.7306,5583.0
2015-12-24 12:00:00,82.51,82.53,82.49,82.5,6002.0,64.7227,64.7384,64.707,64.7149,6002.0
2015-12-24 12:05:00,82.5,82.54,82.49,82.53,3798.0,64.7149,64.7463,64.707,64.7384,3798.0
2015-12-24 12:10:00,82.53,82.53,82.49,82.52,16223.0,64.7384,64.7384,64.707,64.7306,16223.0
2015-12-24 12:15:00,82.54,82.57,82.52,82.57,23857.0,64.7463,64.7698,64.7306,64.7698,23857.0
2015-12-24 12:20:00,82.56,82.59,82.56,82.58,8041.0,64.7619,64.7855,64.7619,64.7776,8041.0
2015-12-24 12:25:00,82.58,82.62,82.56,82.62,35319.0,64.7776,64.809,64.7619,64.809,35319.0
2015-12-24 12:30:00,82.62,82.66,82.61,82.64,10436.0,64.809,64.8404,64.8012,64.8247,10436.0
2015-12-24 12:35:00,82.63,82.65,82.6,82.61,25434.0,64.8168,64.8325,64.7933,64.8012,25434.0
2015-12-24 12:40:00,82.6,82.62,82.6,82.62,2664.0,64.7933,64.809,64.7933,64.809,2664.0
2015-12-24 12:45:00,82.63,82.63,82.55,82.55,11965.0,64.8168,64.8168,64.7541,64.7541,11965.0
2015-12-24 12:50:00,82.53,82.54,82.48,82.49,11413.0,64.7384,64.7463,64.6992,64.707,11413.0
2015-12-24 12:55:00,82.49,82.49,82.37,82.37,12305.0,64.707,64.707,64.6129,64.6129,12305.0
2015-12-28 09:30:00,82.06,82.08,81.93,81.98,75722.0,64.3697,64.3854,64.2678,64.307,75722.0
2015-12-28 09:35:00,81.98,81.98,81.83,81.9,24517.0,64.307,64.307,64.1893,64.2442,24517.0
2015-12-28 09:40:00,81.89,82.02,81.87,82.01,30200.0,64.2364,64.3384,64.2207,64.3305,30200.0
2015-12-28 09:45:00,82.0,82.04,81.94,81.96,13892.0,64.3227,64.354,64.2756,64.2913,13892.0
2015-12-28 09:50:00,81.95,81.97,81.92,81.93,8328.0,64.2834,64.2991,64.2599,64.2678,8328.0
2015-12-28 09:55:00,81.92,81.95,81.9,81.92,8106.0,64.2599,64.2834,64.2442,64.2599,8106.0
2015-12-28 10:00:00,81.9,81.9,81.71,81.74,29901.0,64.2442,64.2442,64.0952,64.1187,29901.0
2015-12-28 10:05:00,81.71,81.76,81.69,81.75,7470.0,64.0952,64.1344,64.0795,64.1266,7470.0
2015-12-28 10:10:00,81.76,81.76,81.68,81.7,44825.0,64.1344,64.1344,64.0716,64.0873,44825.0
2015-12-28 10:15:00,81.69,81.75,81.69,81.73,6085.0,64.0795,64.1266,64.0795,64.1109,6085.0
2015-12-28 10:20:00,81.73,81.75,81.69,81.75,7645.0,64.1109,64.1266,64.0795,64.1266,7645.0
2015-12-28 10:25:00,81.76,81.81,81.72,81.79,17759.0,64.1344,64.1736,64.103,64.1579,17759.0
2015-12-28 10:30:00,81.77,81.79,81.75,81.76,11309.0,64.1422,64.1579,64.1266,64.1344,11309.0
2015-12-28 10:35:00,81.76,81.8,81.74,81.75,10230.0,64.1344,64.1658,64.1187,64.1266,10230.0
2015-12-28 10:40:00,81.75,81.78,81.74,81.77,7878.0,64.1266,64.1501,64.1187,64.1422,7878.0
2015-12-28 10:45:00,81.77,81.77,81.64,81.64,13672.0,64.1422,64.1422,64.0403,64.0403,13672.0
2015-12-28 10:50:00,81.66,81.69,81.63,81.69,5821.0,64.056,64.0795,64.0324,64.0795,5821.0
2015-12-28 10:55:00,81.65,81.7,81.62,81.69,5303.0,64.0481,64.0873,64.0246,64.0795,5303.0
2015-12-28 11:00:00,81.68,81.74,81.66,81.71,19811.0,64.0716,64.1187,64.056,64.0952,19811.0
2015-12-28 11:05:00,81.71,81.76,81.7,81.76,12273.0,64.0952,64.1344,64.0873,64.1344,12273.0
2015-12-28 11:10:00,81.76,81.8,81.75,81.77,11054.0,64.1344,64.1658,64.1266,64.1422,11054.0
2015-12-28 11:15:00,81.77,81.8,81.76,81.78,9571.0,64.1422,64.1658,64.1344,64.1501,9571.0
2015-12-28 11:20:00,81.77,81.8,81.74,81.75,9344.0,64.1422,64.1658,64.1187,64.1266,9344.0
2015-12-28 11:25:00,81.73,81.77,81.68,81.72,7890.0,64.1109,64.1422,64.0716,64.103,7890.0
2015-12-28 11:30:00,81.71,81.74,81.68,81.72,7502.0,64.0952,64.1187,64.0716,64.103,7502.0
2015-12-28 11:35:00,81.73,81.81,81.73,81.79,74796.0,64.1109,64.1736,64.1109,64.1579,74796.0
2015-12-28 11:40:00,81.77,81.81,81.76,81.81,37352.0,64.1422,64.1736,64.1344,64.1736,37352.0
2015-12-28 11:45:00,81.81,81.83,81.77,81.8,30344.0,64.1736,64.1893,64.1422,64.1658,30344.0
2015-12-28 11:50:00,81.83,81.88,81.83,81.85,21007.0,64.1893,64.2285,64.1893,64.205,21007.0
2015-12-28 11:55:00,81.86,81.89,81.82,81.82,11792.0,64.2128,64.2364,64.1815,64.1815,11792.0
2015-12-28 12:00:00,81.81,81.89,81.81,81.88,7921.0,64.1736,64.2364,64.1736,64.2285,7921.0
2015-12-28 12:05:00,81.9,81.91,81.88,81.88,9400.0,64.2442,64.2521,64.2285,64.2285,9400.0
2015-12-28 12:10:00,81.89,81.89,81.84,81.84,5030.0,64.2364,64.2364,64.1972,64.1972,5030.0
2015-12-28 12:15:00,81.83,81.88,81.83,81.85,6907.0,64.1893,64.2285,64.1893,64.205,6907.0
2015-12-28 12:20:00,81.85,81.85,81.77,81.79,8717.0,64.205,64.205,64.1422,64.1579,8717.0
2015-12-28 12:25:00,81.82,81.86,81.81,81.86,7016.0,64.1815,64.2128,64.1736,64.2128,7016.0
2015-12-28 12:30:00,81.87,81.87,81.81,81.85,5280.0,64.2207,64.2207,64.1736,64.205,5280.0
2015-12-28 12:35:00,81.85,81.85,81.81,81.84,12139.0,64.205,64.205,64.1736,64.1972,12139.0
2015-12-28 12:40:00,81.83,81.83,81.79,81.82,4252.0,64.1893,64.1893,64.1579,64.1815,4252.0
2015-12-28 12:45:00,81.83,81.86,81.81,81.85,15210.0,64.1893,64.2128,64.1736,64.205,15210.0
2015-12-28 12:50:00,81.86,81.9,81.85,81.87,46100.0,64.2128,64.2442,64.205,64.2207,46100.0
2015-12-28 12:55:00,81.84,81.84,81.8,81.82,32000.0,64.1972,64.1972,64.1658,64.1815,32000.0
2015-12-28 13:00:00,81.81,81.86,81.8,81.84,24355.0,64.1736,64.2128,64.1658,64.1972,24355.0
2015-12-28 13:05:00,81.85,81.88,81.84,81.87,9121.0,64.205,64.2285,64.1972,64.2207,9121.0
2015-12-28 13:10:00,81.87,81.98,81.86,81.98,8650.0,64.2207,64.307,64.2128,64.307,8650.0
2015-12-28 13:15:00,82.0,82.04,81.98,82.04,5393.0,64.3227,64.354,64.307,64.354,5393.0
2015-12-28 13:20:00,82.04,82.04,81.97,81.98,33602.0,64.354,64.354,64.2991,64.307,33602.0
2015-12-28 13:25:00,82.0,82.0,81.98,82.0,7179.0,64.3227,64.3227,64.307,64.3227,7179.0
2015-12-28 13:30:00,82.02,82.12,82.02,82.07,13561.0,64.3384,64.4168,64.3384,64.3776,13561.0
2015-12-28 13:35:00,82.05,82.07,82.01,82.01,6449.0,64.3619,64.3776,64.3305,64.3305,6449.0
2015-12-28 13:40:00,82.02,82.05,81.96,81.97,14387.0,64.3384,64.3619,64.2913,64.2991,14387.0
2015-12-28 13:45:00,81.98,82.0,81.98,81.99,2740.0,64.307,64.3227,64.307,64.3148,2740.0
2015-12-28 13:50:00,81.97,82.01,81.89,81.9,8499.0,64.2991,64.3305,64.2364,64.2442,8499.0
2015-12-28 13:55:00,81.9,81.96,81.89,81.9,5699.0,64.2442,64.2913,64.2364,64.2442,5699.0
2015-12-28 14:00:00,81.89,81.96,81.89,81.96,24942.0,64.2364,64.2913,64.2364,64.2913,24942.0
2015-12-28 14:05:00,81.95,81.98,81.92,81.95,23173.0,64.2834,64.307,64.2599,64.2834,23173.0
2015-12-28 14:10:00,81.96,81.96,81.9,81.9,16069.0,64.2913,64.2913,64.2442,64.2442,16069.0
2015-12-28 14:15:00,81.9,81.95,81.88,81.95,11067.0,64.2442,64.2834,64.2285,64.2834,11067.0
2015-12-28 14:20:00,81.95,81.97,81.93,81.94,10467.0,64.2834,64.2991,64.2678,64.2756,10467.0
2015-12-28 14:25:00,81.95,82.0,81.95,82.0,13057.0,64.2834,64.3227,64.2834,64.3227,13057.0
2015-12-28 14:30:00,82.0,82.01,81.95,81.95,17856.0,64.3227,64.3305,64.2834,64.2834,17856.0
2015-12-28 14:35:00,81.97,81.99,81.94,81.99,11115.0,64.2991,64.3148,64.2756,64.3148,11115.0
2015-12-28 14:40:00,81.99,82.02,81.99,82.0,35156.0,64.3148,64.3384,64.3148,64.3227,35156.0
2015-12-28 14:45:00,82.03,82.03,81.95,82.01,49143.0,64.3462,64.3462,64.2834,64.3305,49143.0
2015-12-28 14:50:00,82.0,82.05,81.99,82.05,20076.0,64.3227,64.3619,64.3148,64.3619,20076.0
2015-12-28 14:55:00,82.04,82.05,82.01,82.03,9557.0,64.354,64.3619,64.3305,64.3462,9557.0
2015-12-28 15:00:00,82.05,82.06,82.01,82.01,19013.0,64.3619,64.3697,64.3305,64.3305,19013.0
2015-12-28 15:05:00,82.01,82.05,81.99,82.02,18063.0,64.3305,64.3619,64.3148,64.3384,18063.0
2015-12-28 15:10:00,82.03,82.05,81.98,82.01,21488.0,64.3462,64.3619,64.307,64.3305,21488.0
2015-12-28 15:15:00,82.03,82.03,81.95,81.95,14329.0,64.3462,64.3462,64.2834,64.2834,14329.0
2015-12-28 15:20:00,81.96,82.05,81.96,82.04,18575.0,64.2913,64.3619,64.2913,64.354,18575.0
2015-12-28 15:25:00,82.05,82.08,82.04,82.06,14405.0,64.3619,64.3854,64.354,64.3697,14405.0
2015-12-28 15:30:00,82.07,82.11,82.02,82.1,26248.0,64.3776,64.409,64.3384,64.4011,26248.0
2015-12-28 15:35:00,82.09,82.09,82.04,82.07,20161.0,64.3933,64.3933,64.354,64.3776,20161.0
2015-12-28 15:40:00,82.08,82.12,82.05,82.05,40134.0,64.3854,64.4168,64.3619,64.3619,40134.0
2015-12-28 15:45:00,82.05,82.06,82.03,82.05,12482.0,64.3619,64.3697,64.3462,64.3619,12482.0
2015-12-28 15:50:00,82.05,82.08,82.05,82.07,14903.0,64.3619,64.3854,64.3619,64.3776,14903.0
2015-12-28 15:55:00,82.08,82.1,82.05,82.1,11725.0,64.3854,64.4011,64.3619,64.4011,11725.0
2015-12-29 09:30:00,82.71,82.77,82.65,82.76,57316.0,64.8796,64.9267,64.8325,64.9188,57316.0
2015-12-29 09:35:00,82.78,82.82,82.75,82.79,14977.0,64.9345,64.9659,64.911,64.9424,14977.0
2015-12-29 09:40:00,82.8,82.8,82.73,82.8,7023.0,64.9502,64.9502,64.8953,64.9502,7023.0
2015-12-29 09:45:00,82.82,82.84,82.74,82.79,4991.0,64.9659,64.9816,64.9031,64.9424,4991.0
2015-12-29 09:50:00,82.8,82.8,82.75,82.75,2535.0,64.9502,64.9502,64.911,64.911,2535.0
2015-12-29 09:55:00,82.73,82.82,82.72,82.82,5671.0,64.8953,64.9659,64.8874,64.9659,5671.0
2015-12-29 10:00:00,82.84,82.86,82.81,82.82,47950.0,64.9816,64.9973,64.958,64.9659,47950.0
2015-12-29 10:05:00,82.85,82.85,82.8,82.81,4428.0,64.9894,64.9894,64.9502,64.958,4428.0
2015-12-29 10:10:00,82.81,82.85,82.78,82.78,9495.0,64.958,64.9894,64.9345,64.9345,9495.0
2015-12-29 10:15:00,82.77,82.78,82.75,82.78,15057.0,64.9267,64.9345,64.911,64.9345,15057.0
2015-12-29 10:20:00,82.79,82.83,82.77,82.78,8266.0,64.9424,64.9737,64.9267,64.9345,8266.0
2015-12-29 10:25:00,82.78,82.81,82.74,82.81,12304.0,64.9345,64.958,64.9031,64.958,12304.0
2015-12-29 10:30:00,82.82,82.83,82.76,82.77,5837.0,64.9659,64.9737,64.9188,64.9267,5837.0
2015-12-29 10:35:00,82.76,82.76,82.73,82.73,8485.0,64.9188,64.9188,64.8953,64.8953,8485.0
2015-12-29 10:40:00,82.74,82.76,82.71,82.74,4839.0,64.9031,64.9188,64.8796,64.9031,4839.0
2015-12-29 10:45:00,82.76,82.76,82.74,82.74,4931.0,64.9188,64.9188,64.9031,64.9031,4931.0
2015-12-29 10:50:00,82.73,82.75,82.7,82.74,5963.0,64.8953,64.911,64.8718,64.9031,5963.0
2015-12-29 10:55:00,82.74,82.76,82.69,82.69,9486.0,64.9031,64.9188,64.8639,64.8639,9486.0
2015-12-29 11:00:00,82.7,82.73,82.69,82.73,7908.0,64.8718,64.8953,64.8639,64.8953,7908.0
2015-12-29 11:05:00,82.72,82.76,82.72,82.75,14948.0,64.8874,64.9188,64.8874,64.911,14948.0
2015-12-29 11:10:00,82.75,82.77,82.71,82.72,8819.0,64.911,64.9267,64.8796,64.8874,8819.0
2015-12-29 11:15:00,82.71,82.77,82.7,82.76,8367.0,64.8796,64.9267,64.8718,64.9188,8367.0
2015-12-29 11:20:00,82.77,82.77,82.73,82.75,13735.0,64.9267,64.9267,64.8953,64.911,13735.0
2015-12-29 11:25:00,82.75,82.75,82.72,82.75,8621.0,64.911,64.911,64.8874,64.911,8621.0
2015-12-29 11:30:00,82.75,82.8,82.75,82.8,3114.0,64.911,64.9502,64.911,64.9502,3114.0
2015-12-29 11:35:00,82.8,82.8,82.73,82.75,19833.0,64.9502,64.9502,64.8953,64.911,19833.0
2015-12-29 11:40:00,82.74,82.74,82.67,82.67,5233.0,64.9031,64.9031,64.8482,64.8482,5233.0
2015-12-29 11:45:00,82.67,82.68,82.6,82.6,13579.0,64.8482,64.8561,64.7933,64.7933,13579.0
2015-12-29 11:50:00,82.61,82.64,82.6,82.62,40313.0,64.8012,64.8247,64.7933,64.809,40313.0
2015-12-29 11:55:00,82.62,82.66,82.61,82.66,6327.0,64.809,64.8404,64.8012,64.8404,6327.0
2015-12-29 12:00:00,82.65,82.68,82.64,82.66,19295.0,64.8325,64.8561,64.8247,64.8404,19295.0
2015-12-29 12:05:00,82.67,82.67,82.63,82.63,19274.0,64.8482,64.8482,64.8168,64.8168,19274.0
2015-12-29 12:10:00,82.65,82.69,82.63,82.68,9230.0,64.8325,64.8639,64.8168,64.8561,9230.0
2015-12-29 12:15:00,82.68,82.72,82.68,82.71,19602.0,64.8561,64.8874,64.8561,64.8796,19602.0
2015-12-29 12:20:00,82.71,82.74,82.71,82.73,10640.0,64.8796,64.9031,64.8796,64.8953,10640.0
2015-12-29 12:25:00,82.74,82.76,82.72,82.73,10247.0,64.9031,64.9188,64.8874,64.8953,10247.0
2015-12-29 12:30:00,82.72,82.74,82.7,82.7,10767.0,64.8874,64.9031,64.8718,64.8718,10767.0
2015-12-29 12:35:00,82.7,82.75,82.7,82.74,12350.0,64.8718,64.911,64.8718,64.9031,12350.0
2015-12-29 12:40:00,82.73,82.76,82.72,82.75,4156.0,64.8953,64.9188,64.8874,64.911,4156.0
2015-12-29 12:45:00,82.75,82.75,82.69,82.69,7658.0,64.911,64.911,64.8639,64.8639,7658.0
2015-12-29 12:50:00,82.7,82.71,82.68,82.7,7293.0,64.8718,64.8796,64.8561,64.8718,7293.0
2015-12-29 12:55:00,82.69,82.74,82.69,82.73,7590.0,64.8639,64.9031,64.8639,64.8953,7590.0
2015-12-29 13:00:00,82.73,82.76,82.72,82.75,7623.0,64.8953,64.9188,64.8874,64.911,7623.0
2015-12-29 13:05:00,82.75,82.76,82.73,82.74,4843.0,64.911,64.9188,64.8953,64.9031,4843.0
2015-12-29 13:10:00,82.76,82.77,82.74,82.76,5183.0,64.9188,64.9267,64.9031,64.9188,5183.0
2015-12-29 13:15:00,82.77,82.83,82.77,82.83,4647.0,64.9267,64.9737,64.9267,64.9737,4647.0
2015-12-29 13:20:00,82.83,82.85,82.81,82.82,12308.0,64.9737,64.9894,64.958,64.9659,12308.0
2015-12-29 13:25:00,82.82,82.82,82.77,82.8,6655.0,64.9659,64.9659,64.9267,64.9502,6655.0
2015-12-29 13:30:00,82.81,82.82,82.77,82.78,24989.0,64.958,64.9659,64.9267,64.9345,24989.0
2015-12-29 13:35:00,82.78,82.82,82.77,82.8,11468.0,64.9345,64.9659,64.9267,64.9502,11468.0
2015-12-29 13:40:00,82.79,82.87,82.79,82.87,4317.0,64.9424,65.0051,64.9424,65.0051,4317.0
2015-12-29 13:45:00,82.86,82.87,82.83,82.87,11942.0,64.9973,65.0051,64.9737,65.0051,11942.0
2015-12-29 13:50:00,82.89,82.9,82.86,82.86,8913.0,65.0208,65.0286,64.9973,64.9973,8913.0
2015-12-29 13:55:00,82.89,82.93,82.88,82.93,39727.0,65.0208,65.0522,65.013,65.0522,39727.0
2015-12-29 14:00:00,82.91,82.91,82.87,82.89,8601.0,65.0365,65.0365,65.0051,65.0208,8601.0
2015-12-29 14:05:00,82.89,82.94,82.89,82.9,33360.0,65.0208,65.06,65.0208,65.0286,33360.0
2015-12-29 14:10:00,82.9,82.91,82.86,82.86,14220.0,65.0286,65.0365,64.9973,64.9973,14220.0
2015-12-29 14:15:00,82.86,82.89,82.86,82.88,40440.0,64.9973,65.0208,64.9973,65.013,40440.0
2015-12-29 14:20:00,82.88,82.91,82.87,82.91,9545.0,65.013,65.0365,65.0051,65.0365,9545.0
2015-12-29 14:25:00,82.9,82.91,82.85,82.9,18780.0,65.0286,65.0365,64.9894,65.0286,18780.0
2015-12-29 14:30:00,82.89,82.9,82.84,82.85,16203.0,65.0208,65.0286,64.9816,64.9894,16203.0
2015-12-29 14:35:00,82.85,82.85,82.81,82.83,9761.0,64.9894,64.9894,64.958,64.9737,9761.0
2015-12-29 14:40:00,82.83,82.87,82.83,82.84,12552.0,64.9737,65.0051,64.9737,64.9816,12552.0
2015-12-29 14:45:00,82.85,82.88,82.85,82.86,14916.0,64.9894,65.013,64.9894,64.9973,14916.0
2015-12-29 14:50:00,82.86,82.9,82.85,82.89,10965.0,64.9973,65.0286,64.9894,65.0208,10965.0
2015-12-29 14:55:00,82.89,82.94,82.87,82.93,16342.0,65.0208,65.06,65.0051,65.0522,16342.0
2015-12-29 15:00:00,82.93,82.95,82.91,82.94,5259.0,65.0522,65.0679,65.0365,65.06,5259.0
2015-12-29 15:05:00,82.92,82.97,82.92,82.97,23208.0,65.0443,65.0836,65.0443,65.0836,23208.0
2015-12-29 15:10:00,82.97,82.98,82.93,82.95,15737.0,65.0836,65.0914,65.0522,65.0679,15737.0
2015-12-29 15:15:00,82.95,83.0,82.95,82.95,24100.0,65.0679,65.1071,65.0679,65.0679,24100.0
2015-12-29 15:20:00,82.96,82.96,82.92,82.93,48068.0,65.0757,65.0757,65.0443,65.0522,48068.0
2015-12-29 15:25:00,82.93,82.95,82.91,82.95,9606.0,65.0522,65.0679,65.0365,65.0679,9606.0
2015-12-29 15:30:00,82.95,82.96,82.88,82.89,12372.0,65.0679,65.0757,65.013,65.0208,12372.0
2015-12-29 15:35:00,82.89,82.91,82.84,82.85,14915.0,65.0208,65.0365,64.9816,64.9894,14915.0
2015-12-29 15:40:00,82.84,82.87,82.8,82.85,21669.0,64.9816,65.0051,64.9502,64.9894,21669.0
2015-12-29 15:45:00,82.87,82.9,82.85,82.87,6086.0,65.0051,65.0286,64.9894,65.0051,6086.0
2015-12-29 15:50:00,82.88,82.91,82.84,82.86,17661.0,65.013,65.0365,64.9816,64.9973,17661.0
2015-12-29 15:55:00,82.86,82.93,82.85,82.86,27929.0,64.9973,65.0522,64.9894,64.9973,27929.0
2015-12-30 09:30:00,82.76,82.76,82.7,82.7,15927.0,64.9188,64.9188,64.8718,64.8718,15927.0
2015-12-30 09:35:00,82.63,82.68,82.63,82.68,723.0,64.8168,64.8561,64.8168,64.8561,723.0
2015-12-30 09:40:00,82.65,82.67,82.59,82.61,11035.0,64.8325,64.8482,64.7855,64.8012,11035.0
2015-12-30 09:45:00,82.61,82.69,82.61,82.68,2423.0,64.8012,64.8639,64.8012,64.8561,2423.0
2015-12-30 09:50:00,82.66,82.7,82.66,82.7,6407.0,64.8404,64.8718,64.8404,64.8718,6407.0
2015-12-30 09:55:00,82.73,82.75,82.71,82.74,2144.0,64.8953,64.911,64.8796,64.9031,2144.0
2015-12-30 10:00:00,82.73,82.8,82.73,82.78,6987.0,64.8953,64.9502,64.8953,64.9345,6987.0
2015-12-30 10:05:00,82.8,82.8,82.73,82.74,4460.0,64.9502,64.9502,64.8953,64.9031,4460.0
2015-12-30 10:10:00,82.73,82.74,82.67,82.71,9523.0,64.8953,64.9031,64.8482,64.8796,9523.0
2015-12-30 10:15:00,82.7,82.74,82.67,82.69,8506.0,64.8718,64.9031,64.8482,64.8639,8506.0
2015-12-30 10:20:00,82.66,82.66,82.6,82.62,6071.0,64.8404,64.8404,64.7933,64.809,6071.0
2015-12-30 10:25:00,82.61,82.63,82.57,82.57,16381.0,64.8012,64.8168,64.7698,64.7698,16381.0
2015-12-30 10:30:00,82.55,82.6,82.53,82.6,6951.0,64.7541,64.7933,64.7384,64.7933,6951.0
2015-12-30 10:35:00,82.59,82.59,82.54,82.55,6569.0,64.7855,64.7855,64.7463,64.7541,6569.0
2015-12-30 10:40:00,82.55,82.64,82.53,82.63,8468.0,64.7541,64.8247,64.7384,64.8168,8468.0
2015-12-30 10:45:00,82.61,82.63,82.59,82.6,2624.0,64.8012,64.8168,64.7855,64.7933,2624.0
2015-12-30 10:50:00,82.6,82.64,82.59,82.63,5220.0,64.7933,64.8247,64.7855,64.8168,5220.0
2015-12-30 10:55:00,82.63,82.66,82.62,82.62,10613.0,64.8168,64.8404,64.809,64.809,10613.0
2015-12-30 11:00:00,82.64,82.67,82.64,82.64,4833.0,64.8247,64.8482,64.8247,64.8247,4833.0
2015-12-30 11:05:00,82.66,82.71,82.66,82.69,17934.0,64.8404,64.8796,64.8404,64.8639,17934.0
2015-12-30 11:10:00,82.69,82.7,82.67,82.68,7056.0,64.8639,64.8718,64.8482,64.8561,7056.0
2015-12-30 11:15:00,82.7,82.71,82.65,82.65,3787.0,64.8718,64.8796,64.8325,64.8325,3787.0
2015-12-30 11:20:00,82.66,82.7,82.65,82.66,9588.0,64.8404,64.8718,64.8325,64.8404,9588.0
2015-12-30 11:25:00,82.67,82.69,82.61,82.69,10064.0,64.8482,64.8639,64.8012,64.8639,10064.0
2015-12-30 11:30:00,82.7,82.7,82.6,82.64,24876.0,64.8718,64.8718,64.7933,64.8247,24876.0
2015-12-30 11:35:00,82.63,82.66,82.61,82.61,8015.0,64.8168,64.8404,64.8012,64.8012,8015.0
2015-12-30 11:40:00,82.61,82.64,82.59,82.59,7629.0,64.8012,64.8247,64.7855,64.7855,7629.0
2015-12-30 11:45:00,82.6,82.62,82.57,82.59,8082.0,64.7933,64.809,64.7698,64.7855,8082.0
2015-12-30 11:50:00,82.61,82.62,82.59,82.6,1779.0,64.8012,64.809,64.7855,64.7933,1779.0
2015-12-30 11:55:00,82.61,82.62,82.56,82.56,1921.0,64.8012,64.809,64.7619,64.7619,1921.0
2015-12-30 12:00:00,82.59,82.61,82.58,82.58,5635.0,64.7855,64.8012,64.7776,64.7776,5635.0
2015-12-30 12:05:00,82.59,82.65,82.58,82.64,34969.0,64.7855,64.8325,64.7776,64.8247,34969.0
2015-12-30 12:10:00,82.65,82.66,82.6,82.61,17241.0,64.8325,64.8404,64.7933,64.8012,17241.0
2015-12-30 12:15:00,82.61,82.62,82.59,82.61,10011.0,64.8012,64.809,64.7855,64.8012,10011.0
2015-12-30 12:20:00,82.61,82.62,82.57,82.58,99092.0,64.8012,64.809,64.7698,64.7776,99092.0
2015-12-30 12:25:00,82.57,82.61,82.57,82.58,10062.0,64.7698,64.8012,64.7698,64.7776,10062.0
2015-12-30 12:30:00,82.56,82.6,82.56,82.59,6480.0,64.7619,64.7933,64.7619,64.7855,6480.0
2015-12-30 12:35:00,82.57,82.58,82.56,82.56,5994.0,64.7698,64.7776,64.7619,64.7619,5994.0
2015-12-30 12:40:00,82.56,82.57,82.52,82.56,33808.0,64.7619,64.7698,64.7306,64.7619,33808.0
2015-12-30 12:45:00,82.56,82.57,82.53,82.55,2481.0,64.7619,64.7698,64.7384,64.7541,2481.0
2015-12-30 12:50:00,82.56,82.56,82.54,82.56,7755.0,64.7619,64.7619,64.7463,64.7619,7755.0
2015-12-30 12:55:00,82.56,82.57,82.53,82.57,5150.0,64.7619,64.7698,64.7384,64.7698,5150.0
2015-12-30 13:00:00,82.57,82.62,82.57,82.6,5213.0,64.7698,64.809,64.7698,64.7933,5213.0
2015-12-30 13:05:00,82.59,82.6,82.55,82.56,9563.0,64.7855,64.7933,64.7541,64.7619,9563.0
2015-12-30 13:10:00,82.55,82.58,82.52,82.56,3542.0,64.7541,64.7776,64.7306,64.7619,3542.0
2015-12-30 13:15:00,82.56,82.57,82.55,82.55,3893.0,64.7619,64.7698,64.7541,64.7541,3893.0
2015-12-30 13:20:00,82.53,82.53,82.49,82.5,6583.0,64.7384,64.7384,64.707,64.7149,6583.0
2015-12-30 13:25:00,82.55,82.56,82.54,82.55,2845.0,64.7541,64.7619,64.7463,64.7541,2845.0
2015-12-30 13:30:00,82.54,82.59,82.54,82.58,13744.0,64.7463,64.7855,64.7463,64.7776,13744.0
2015-12-30 13:35:00,82.58,82.59,82.57,82.58,6061.0,64.7776,64.7855,64.7698,64.7776,6061.0
2015-12-30 13:40:00,82.57,82.62,82.56,82.61,16018.0,64.7698,64.809,64.7619,64.8012,16018.0
2015-12-30 13:45:00,82.62,82.64,82.61,82.64,7449.0,64.809,64.8247,64.8012,64.8247,7449.0
2015-12-30 13:50:00,82.62,82.63,82.6,82.62,4487.0,64.809,64.8168,64.7933,64.809,4487.0
2015-12-30 13:55:00,82.63,82.63,82.6,82.61,5248.0,64.8168,64.8168,64.7933,64.8012,5248.0
2015-12-30 14:00:00,82.61,82.64,82.6,82.61,7895.0,64.8012,64.8247,64.7933,64.8012,7895.0
2015-12-30 14:05:00,82.59,82.62,82.58,82.59,8475.0,64.7855,64.809,64.7776,64.7855,8475.0
2015-12-30 14:10:00,82.59,82.64,82.59,82.64,15633.0,64.7855,64.8247,64.7855,64.8247,15633.0
2015-12-30 14:15:00,82.64,82.65,82.62,82.64,4741.0,64.8247,64.8325,64.809,64.8247,4741.0
2015-12-30 14:20:00,82.65,82.65,82.59,82.6,20638.0,64.8325,64.8325,64.7855,64.7933,20638.0
2015-12-30 14:25:00,82.6,82.6,82.58,82.59,5418.0,64.7933,64.7933,64.7776,64.7855,5418.0
2015-12-30 14:30:00,82.61,82.63,82.59,82.6,13128.0,64.8012,64.8168,64.7855,64.7933,13128.0
2015-12-30 14:35:00,82.6,82.6,82.58,82.58,6452.0,64.7933,64.7933,64.7776,64.7776,6452.0
2015-12-30 14:40:00,82.59,82.59,82.56,82.56,42110.0,64.7855,64.7855,64.7619,64.7619,42110.0
2015-12-30 14:45:00,82.56,82.59,82.55,82.58,12951.0,64.7619,64.7855,64.7541,64.7776,12951.0
2015-12-30 14:50:00,82.58,82.58,82.54,82.56,19473.0,64.7776,64.7776,64.7463,64.7619,19473.0
2015-12-30 14:55:00,82.56,82.56,82.53,82.55,14543.0,64.7619,64.7619,64.7384,64.7541,14543.0
2015-12-30 15:00:00,82.54,82.55,82.53,82.55,7740.0,64.7463,64.7541,64.7384,64.7541,7740.0
2015-12-30 15:05:00,82.54,82.56,82.53,82.54,14779.0,64.7463,64.7619,64.7384,64.7463,14779.0
2015-12-30 15:10:00,82.53,82.54,82.5,82.53,14531.0,64.7384,64.7463,64.7149,64.7384,14531.0
2015-12-30 15:15:00,82.55,82.57,82.54,82.56,7178.0,64.7541,64.7698,64.7463,64.7619,7178.0
2015-12-30 15:20:00,82.56,82.58,82.55,82.56,133462.0,64.7619,64.7776,64.7541,64.7619,133462.0
2015-12-30 15:25:00,82.57,82.57,82.52,82.53,102218.0,64.7698,64.7698,64.7306,64.7384,102218.0
2015-12-30 15:30:00,82.52,82.52,82.3,82.34,55798.0,64.7306,64.7306,64.558,64.5894,55798.0
2015-12-30 15:35:00,82.33,82.36,82.2,82.35,33451.0,64.5815,64.6051,64.4795,64.5972,33451.0
2015-12-30 15:40:00,82.35,82.43,82.3,82.39,17434.0,64.5972,64.66,64.558,64.6286,17434.0
2015-12-30 15:45:00,82.4,82.42,82.37,82.42,7160.0,64.6364,64.6521,64.6129,64.6521,7160.0
2015-12-30 15:50:00,82.41,82.41,82.31,82.32,13371.0,64.6443,64.6443,64.5658,64.5737,13371.0
2015-12-30 15:55:00,82.33,82.37,82.28,82.29,29640.0,64.5815,64.6129,64.5423,64.5501,29640.0
2015-12-31 09:30:00,81.96,81.96,81.78,81.84,14519.0,64.2913,64.2913,64.1501,64.1972,14519.0
2015-12-31 09:35:00,81.83,81.9,81.82,81.9,3530.0,64.1893,64.2442,64.1815,64.2442,3530.0
2015-12-31 09:40:00,81.91,81.95,81.81,81.87,11506.0,64.2521,64.2834,64.1736,64.2207,11506.0
2015-12-31 09:45:00,81.86,81.87,81.76,81.83,3694.0,64.2128,64.2207,64.1344,64.1893,3694.0
2015-12-31 09:50:00,81.81,81.81,81.74,81.78,15800.0,64.1736,64.1736,64.1187,64.1501,15800.0
2015-12-31 09:55:00,81.78,81.86,81.78,81.85,13096.0,64.1501,64.2128,64.1501,64.205,13096.0
2015-12-31 10:00:00,81.84,81.88,81.81,81.86,5279.0,64.1972,64.2285,64.1736,64.2128,5279.0
2015-12-31 10:05:00,81.82,81.82,81.78,81.8,4273.0,64.1815,64.1815,64.1501,64.1658,4273.0
2015-12-31 10:10:00,81.84,81.87,81.81,81.83,4964.0,64.1972,64.2207,64.1736,64.1893,4964.0
2015-12-31 10:15:00,81.83,81.83,81.79,81.8,4002.0,64.1893,64.1893,64.1579,64.1658,4002.0
2015-12-31 10:20:00,81.81,81.82,81.77,81.8,7550.0,64.1736,64.1815,64.1422,64.1658,7550.0
2015-12-31 10:25:00,81.8,81.8,81.7,81.72,16106.0,64.1658,64.1658,64.0873,64.103,16106.0
2015-12-31 10:30:00,81.72,81.72,81.57,81.62,8396.0,64.103,64.103,63.9854,64.0246,8396.0
2015-12-31 10:35:00,81.63,81.64,81.57,81.64,17715.0,64.0324,64.0403,63.9854,64.0403,17715.0
2015-12-31 10:40:00,81.62,81.65,81.59,81.6,8036.0,64.0246,64.0481,64.0011,64.0089,8036.0
2015-12-31 10:45:00,81.59,81.66,81.59,81.65,8710.0,64.0011,64.056,64.0011,64.0481,8710.0
2015-12-31 10:50:00,81.66,81.69,81.66,81.69,4956.0,64.056,64.0795,64.056,64.0795,4956.0
2015-12-31 10:55:00,81.69,81.69,81.64,81.68,30414.0,64.0795,64.0795,64.0403,64.0716,30414.0
2015-12-31 11:00:00,81.69,81.78,81.67,81.71,29458.0,64.0795,64.1501,64.0638,64.0952,29458.0
2015-12-31 11:05:00,81.72,81.77,81.71,81.74,9146.0,64.103,64.1422,64.0952,64.1187,9146.0
2015-12-31 11:10:00,81.75,81.78,81.72,81.77,15755.0,64.1266,64.1501,64.103,64.1422,15755.0
2015-12-31 11:15:00,81.76,81.77,81.72,81.76,7830.0,64.1344,64.1422,64.103,64.1344,7830.0
2015-12-31 11:20:00,81.76,81.76,81.7,81.7,4754.0,64.1344,64.1344,64.0873,64.0873,4754.0
2015-12-31 11:25:00,81.71,81.78,81.7,81.73,22623.0,64.0952,64.1501,64.0873,64.1109,22623.0
2015-12-31 11:30:00,81.73,81.76,81.69,81.75,6801.0,64.1109,64.1344,64.0795,64.1266,6801.0
2015-12-31 11:35:00,81.76,81.82,81.76,81.81,17188.0,64.1344,64.1815,64.1344,64.1736,17188.0
2015-12-31 11:40:00,81.81,81.87,81.81,81.85,23428.0,64.1736,64.2207,64.1736,64.205,23428.0
2015-12-31 11:45:00,81.85,81.99,81.85,81.97,23264.0,64.205,64.3148,64.205,64.2991,23264.0
2015-12-31 11:50:00,81.98,81.98,81.92,81.92,8065.0,64.307,64.307,64.2599,64.2599,8065.0
2015-12-31 11:55:00,81.94,82.04,81.94,82.04,10630.0,64.2756,64.354,64.2756,64.354,10630.0
2015-12-31 12:00:00,82.07,82.07,82.01,82.04,15857.0,64.3776,64.3776,64.3305,64.354,15857.0
2015-12-31 12:05:00,82.05,82.14,82.02,82.13,22194.0,64.3619,64.4325,64.3384,64.4246,22194.0
2015-12-31 12:10:00,82.13,82.14,82.07,82.09,11465.0,64.4246,64.4325,64.3776,64.3933,11465.0
2015-12-31 12:15:00,82.1,82.15,82.08,82.15,5223.0,64.4011,64.4403,64.3854,64.4403,5223.0
2015-12-31 12:20:00,82.14,82.19,82.13,82.19,11102.0,64.4325,64.4717,64.4246,64.4717,11102.0
2015-12-31 12:25:00,82.19,82.22,82.13,82.21,19633.0,64.4717,64.4952,64.4246,64.4874,19633.0
2015-12-31 12:30:00,82.2,82.2,82.14,82.19,6558.0,64.4795,64.4795,64.4325,64.4717,6558.0
2015-12-31 12:35:00,82.2,82.21,82.18,82.19,8653.0,64.4795,64.4874,64.4639,64.4717,8653.0
2015-12-31 12:40:00,82.2,82.23,82.18,82.23,6191.0,64.4795,64.5031,64.4639,64.5031,6191.0
2015-12-31 12:45:00,82.24,82.26,82.17,82.18,4082.0,64.5109,64.5266,64.456,64.4639,4082.0
2015-12-31 12:50:00,82.2,82.2,82.16,82.2,6932.0,64.4795,64.4795,64.4482,64.4795,6932.0
2015-12-31 12:55:00,82.17,82.19,82.11,82.12,8620.0,64.456,64.4717,64.409,64.4168,8620.0
2015-12-31 13:00:00,82.09,82.14,82.03,82.06,9779.0,64.3933,64.4325,64.3462,64.3697,9779.0
2015-12-31 13:05:00,82.05,82.05,81.96,81.96,4195.0,64.3619,64.3619,64.2913,64.2913,4195.0
2015-12-31 13:10:00,81.93,82.05,81.93,82.01,8811.0,64.2678,64.3619,64.2678,64.3305,8811.0
2015-12-31 13:15:00,82.0,82.04,81.98,82.01,167584.0,64.3227,64.354,64.307,64.3305,167584.0
2015-12-31 13:20:00,82.01,82.05,82.01,82.05,8817.0,64.3305,64.3619,64.3305,64.3619,8817.0
2015-12-31 13:25:00,82.05,82.06,82.0,82.02,16279.0,64.3619,64.3697,64.3227,64.3384,16279.0
2015-12-31 13:30:00,82.02,82.04,82.01,82.03,3023.0,64.3384,64.354,64.3305,64.3462,3023.0
2015-12-31 13:35:00,82.04,82.06,82.0,82.03,20685.0,64.354,64.3697,64.3227,64.3462,20685.0
2015-12-31 13:40:00,82.04,82.16,82.03,82.16,172688.0,64.354,64.4482,64.3462,64.4482,172688.0
2015-12-31 13:45:00,82.14,82.14,82.1,82.14,7174.0,64.4325,64.4325,64.4011,64.4325,7174.0
2015-12-31 13:50:00,82.12,82.15,82.12,82.15,52025.0,64.4168,64.4403,64.4168,64.4403,52025.0
2015-12-31 13:55:00,82.15,82.15,82.09,82.13,14963.0,64.4403,64.4403,64.3933,64.4246,14963.0
2015-12-31 14:00:00,82.14,82.16,82.11,82.12,14739.0,64.4325,64.4482,64.409,64.4168,14739.0
2015-12-31 14:05:00,82.11,82.11,82.02,82.05,18807.0,64.409,64.409,64.3384,64.3619,18807.0
2015-12-31 14:10:00,82.04,82.08,82.04,82.05,20756.0,64.354,64.3854,64.354,64.3619,20756.0
2015-12-31 14:15:00,82.06,82.06,82.01,82.03,31201.0,64.3697,64.3697,64.3305,64.3462,31201.0
2015-12-31 14:20:00,82.03,82.03,81.9,81.92,38415.0,64.3462,64.3462,64.2442,64.2599,38415.0
2015-12-31 14:25:00,81.9,81.9,81.84,81.88,10833.0,64.2442,64.2442,64.1972,64.2285,10833.0
2015-12-31 14:30:00,81.87,81.87,81.79,81.82,35224.0,64.2207,64.2207,64.1579,64.1815,35224.0
2015-12-31 14:35:00,81.83,81.84,81.75,81.78,14558.0,64.1893,64.1972,64.1266,64.1501,14558.0
2015-12-31 14:40:00,81.79,81.83,81.78,81.81,4979.0,64.1579,64.1893,64.1501,64.1736,4979.0
2015-12-31 14:45:00,81.81,81.87,81.81,81.86,11797.0,64.1736,64.2207,64.1736,64.2128,11797.0
2015-12-31 14:50:00,81.87,81.91,81.85,81.85,4013.0,64.2207,64.2521,64.205,64.205,4013.0
2015-12-31 14:55:00,81.88,81.89,81.83,81.85,6936.0,64.2285,64.2364,64.1893,64.205,6936.0
2015-12-31 15:00:00,81.82,81.82,81.8,81.82,14179.0,64.1815,64.1815,64.1658,64.1815,14179.0
2015-12-31 15:05:00,81.81,81.82,81.76,81.76,2277.0,64.1736,64.1815,64.1344,64.1344,2277.0
2015-12-31 15:10:00,81.76,81.78,81.7,81.75,32165.0,64.1344,64.1501,64.0873,64.1266,32165.0
2015-12-31 15:15:00,81.77,81.87,81.77,81.87,7736.0,64.1422,64.2207,64.1422,64.2207,7736.0
2015-12-31 15:20:00,81.84,81.85,81.81,81.84,9744.0,64.1972,64.205,64.1736,64.1972,9744.0
2015-12-31 15:25:00,81.81,81.81,81.76,81.77,6762.0,64.1736,64.1736,64.1344,64.1422,6762.0
2015-12-31 15:30:00,81.77,81.88,81.77,81.88,25423.0,64.1422,64.2285,64.1422,64.2285,25423.0
2015-12-31 15:35:00,81.9,81.92,81.85,81.88,17196.0,64.2442,64.2599,64.205,64.2285,17196.0
2015-12-31 15:40:00,81.89,81.9,81.79,81.81,14565.0,64.2364,64.2442,64.1579,64.1736,14565.0
2015-12-31 15:45:00,81.8,81.84,81.77,81.82,10125.0,64.1658,64.1972,64.1422,64.1815,10125.0
2015-12-31 15:50:00,81.8,81.8,81.76,81.8,12449.0,64.1658,64.1658,64.1344,64.1658,12449.0
2015-12-31 15:55:00,81.78,81.78,81.53,81.53,81739.0,64.1501,64.1501,63.954,63.954,81739.0
2016-01-04 09:30:00,80.36,80.39,80.13,80.13,46950.0,63.0362,63.0597,62.8558,62.8558,46950.0
2016-01-04 09:35:00,80.16,80.26,80.12,80.19,35967.0,62.8793,62.9578,62.8479,62.9029,35967.0
2016-01-04 09:40:00,80.15,80.18,79.98,79.98,17977.0,62.8715,62.895,62.7381,62.7381,17977.0
2016-01-04 09:45:00,79.99,80.15,79.95,80.14,34736.0,62.746,62.8715,62.7146,62.8636,34736.0
2016-01-04 09:50:00,80.15,80.36,80.15,80.29,19042.0,62.8715,63.0362,62.8715,62.9813,19042.0
2016-01-04 09:55:00,80.29,80.29,80.21,80.24,27660.0,62.9813,62.9813,62.9185,62.9421,27660.0
2016-01-04 10:00:00,80.18,80.19,79.92,79.97,120592.0,62.895,62.9029,62.6911,62.7303,120592.0
2016-01-04 10:05:00,79.94,80.1,79.93,80.05,23862.0,62.7068,62.8323,62.6989,62.793,23862.0
2016-01-04 10:10:00,80.1,80.13,80.05,80.11,22483.0,62.8323,62.8558,62.793,62.8401,22483.0
2016-01-04 10:15:00,80.18,80.24,80.17,80.24,24956.0,62.895,62.9421,62.8872,62.9421,24956.0
2016-01-04 10:20:00,80.24,80.31,80.14,80.18,14529.0,62.9421,62.997,62.8636,62.895,14529.0
2016-01-04 10:25:00,80.15,80.21,80.09,80.09,22287.0,62.8715,62.9185,62.8244,62.8244,22287.0
2016-01-04 10:30:00,80.08,80.09,80.0,80.01,6427.0,62.8166,62.8244,62.7538,62.7617,6427.0
2016-01-04 10:35:00,80.0,80.01,79.95,79.99,34547.0,62.7538,62.7617,62.7146,62.746,34547.0
2016-01-04 10:40:00,79.98,80.04,79.85,80.03,44351.0,62.7381,62.7852,62.6362,62.7774,44351.0
2016-01-04 10:45:00,80.04,80.04,79.94,80.01,10129.0,62.7852,62.7852,62.7068,62.7617,10129.0
2016-01-04 10:50:00,80.02,80.03,79.85,79.85,17738.0,62.7695,62.7774,62.6362,62.6362,17738.0
2016-01-04 10:55:00,79.83,79.83,79.75,79.75,16856.0,62.6205,62.6205,62.5577,62.5577,16856.0
2016-01-04 11:00:00,79.74,79.74,79.61,79.7,41982.0,62.5499,62.5499,62.4479,62.5185,41982.0
2016-01-04 11:05:00,79.64,79.66,79.57,79.62,52083.0,62.4714,62.4871,62.4165,62.4557,52083.0
2016-01-04 11:10:00,79.61,79.68,79.54,79.67,24208.0,62.4479,62.5028,62.393,62.495,24208.0
2016-01-04 11:15:00,79.68,79.71,79.62,79.64,13899.0,62.5028,62.5263,62.4557,62.4714,13899.0
2016-01-04 11:20:00,79.63,79.72,79.59,79.71,11833.0,62.4636,62.5342,62.4322,62.5263,11833.0
2016-01-04 11:25:00,79.71,79.75,79.63,79.75,22255.0,62.5263,62.5577,62.4636,62.5577,22255.0
2016-01-04 11:30:00,79.72,79.84,79.72,79.84,41308.0,62.5342,62.6283,62.5342,62.6283,41308.0
2016-01-04 11:35:00,79.84,79.85,79.75,79.84,87753.0,62.6283,62.6362,62.5577,62.6283,87753.0
2016-01-04 11:40:00,79.84,79.92,79.82,79.82,40673.0,62.6283,62.6911,62.6126,62.6126,40673.0
2016-01-04 11:45:00,79.82,79.87,79.78,79.87,20101.0,62.6126,62.6518,62.5812,62.6518,20101.0
2016-01-04 11:50:00,79.89,79.92,79.87,79.88,21371.0,62.6675,62.6911,62.6518,62.6597,21371.0
2016-01-04 11:55:00,79.87,79.89,79.78,79.84,9997.0,62.6518,62.6675,62.5812,62.6283,9997.0
2016-01-04 12:00:00,79.83,79.83,79.77,79.81,17945.0,62.6205,62.6205,62.5734,62.6048,17945.0
2016-01-04 12:05:00,79.82,79.89,79.75,79.84,31833.0,62.6126,62.6675,62.5577,62.6283,31833.0
2016-01-04 12:10:00,79.81,79.86,79.77,79.78,10652.0,62.6048,62.644,62.5734,62.5812,10652.0
2016-01-04 12:15:00,79.79,79.85,79.78,79.81,11464.0,62.5891,62.6362,62.5812,62.6048,11464.0
2016-01-04 12:20:00,79.82,79.85,79.78,79.81,6277.0,62.6126,62.6362,62.5812,62.6048,6277.0
2016-01-04 12:25:00,79.8,79.92,79.78,79.87,11181.0,62.5969,62.6911,62.5812,62.6518,11181.0
2016-01-04 12:30:00,79.83,79.85,79.77,79.82,8438.0,62.6205,62.6362,62.5734,62.6126,8438.0
2016-01-04 12:35:00,79.82,79.91,79.82,79.91,5983.0,62.6126,62.6832,62.6126,62.6832,5983.0
2016-01-04 12:40:00,79.9,80.0,79.85,80.0,39930.0,62.6754,62.7538,62.6362,62.7538,39930.0
2016-01-04 12:45:00,80.01,80.03,79.95,79.96,15183.0,62.7617,62.7774,62.7146,62.7224,15183.0
2016-01-04 12:50:00,79.98,80.06,79.97,80.06,74289.0,62.7381,62.8009,62.7303,62.8009,74289.0
2016-01-04 12:55:00,80.07,80.08,79.98,80.0,20769.0,62.8087,62.8166,62.7381,62.7538,20769.0
2016-01-04 13:00:00,80.01,80.06,79.96,80.06,36151.0,62.7617,62.8009,62.7224,62.8009,36151.0
2016-01-04 13:05:00,80.06,80.12,80.04,80.12,39341.0,62.8009,62.8479,62.7852,62.8479,39341.0
2016-01-04 13:10:00,80.11,80.16,80.1,80.12,24339.0,62.8401,62.8793,62.8323,62.8479,24339.0
2016-01-04 13:15:00,80.11,80.19,80.07,80.07,21380.0,62.8401,62.9029,62.8087,62.8087,21380.0
2016-01-04 13:20:00,80.11,80.12,80.0,80.02,15362.0,62.8401,62.8479,62.7538,62.7695,15362.0
2016-01-04 13:25:00,80.02,80.08,79.99,80.07,16790.0,62.7695,62.8166,62.746,62.8087,16790.0
2016-01-04 13:30:00,80.05,80.08,80.02,80.08,13734.0,62.793,62.8166,62.7695,62.8166,13734.0
2016-01-04 13:35:00,80.07,80.11,80.05,80.1,22861.0,62.8087,62.8401,62.793,62.8323,22861.0
2016-01-04 13:40:00,80.1,80.11,80.05,80.06,9947.0,62.8323,62.8401,62.793,62.8009,9947.0
2016-01-04 13:45:00,80.05,80.1,80.02,80.07,73632.0,62.793,62.8323,62.7695,62.8087,73632.0
2016-01-04 13:50:00,80.06,80.14,80.05,80.08,20901.0,62.8009,62.8636,62.793,62.8166,20901.0
2016-01-04 13:55:00,80.09,80.13,80.03,80.05,23472.0,62.8244,62.8558,62.7774,62.793,23472.0
2016-01-04 14:00:00,80.05,80.05,79.95,79.99,27919.0,62.793,62.793,62.7146,62.746,27919.0
2016-01-04 14:05:00,79.98,80.01,79.9,80.0,12446.0,62.7381,62.7617,62.6754,62.7538,12446.0
2016-01-04 14:10:00,80.0,80.0,79.93,79.96,15952.0,62.7538,62.7538,62.6989,62.7224,15952.0
2016-01-04 14:15:00,79.98,80.03,79.91,80.03,40679.0,62.7381,62.7774,62.6832,62.7774,40679.0
2016-01-04 14:20:00,80.04,80.12,80.04,80.08,42394.0,62.7852,62.8479,62.7852,62.8166,42394.0
2016-01-04 14:25:00,80.09,80.12,80.04,80.04,36912.0,62.8244,62.8479,62.7852,62.7852,36912.0
2016-01-04 14:30:00,80.05,80.05,79.89,79.89,11950.0,62.793,62.793,62.6675,62.6675,11950.0
2016-01-04 14:35:00,79.9,79.93,79.85,79.93,14294.0,62.6754,62.6989,62.6362,62.6989,14294.0
2016-01-04 14:40:00,79.92,79.94,79.9,79.93,18500.0,62.6911,62.7068,62.6754,62.6989,18500.0
2016-01-04 14:45:00,79.94,79.98,79.88,79.96,31340.0,62.7068,62.7381,62.6597,62.7224,31340.0
2016-01-04 14:50:00,79.95,79.99,79.86,79.87,61689.0,62.7146,62.746,62.644,62.6518,61689.0
2016-01-04 14:55:00,79.88,79.96,79.88,79.96,26670.0,62.6597,62.7224,62.6597,62.7224,26670.0
2016-01-04 15:00:00,79.97,79.97,79.8,79.82,26009.0,62.7303,62.7303,62.5969,62.6126,26009.0
2016-01-04 15:05:00,79.82,79.9,79.78,79.86,41494.0,62.6126,62.6754,62.5812,62.644,41494.0
2016-01-04 15:10:00,79.85,79.9,79.75,79.84,78525.0,62.6362,62.6754,62.5577,62.6283,78525.0
2016-01-04 15:15:00,79.83,79.87,79.81,79.85,21142.0,62.6205,62.6518,62.6048,62.6362,21142.0
2016-01-04 15:20:00,79.83,79.86,79.77,79.77,11333.0,62.6205,62.644,62.5734,62.5734,11333.0
2016-01-04 15:25:00,79.76,79.87,79.76,79.84,25637.0,62.5656,62.6518,62.5656,62.6283,25637.0
2016-01-04 15:30:00,79.85,79.98,79.84,79.95,22560.0,62.6362,62.7381,62.6283,62.7146,22560.0
2016-01-04 15:35:00,79.94,80.0,79.91,80.0,16633.0,62.7068,62.7538,62.6832,62.7538,16633.0
2016-01-04 15:40:00,80.0,80.16,79.99,80.16,32957.0,62.7538,62.8793,62.746,62.8793,32957.0
2016-01-04 15:45:00,80.15,80.38,80.15,80.37,36669.0,62.8715,63.0519,62.8715,63.0441,36669.0
2016-01-04 15:50:00,80.38,80.42,80.28,80.35,38043.0,63.0519,63.0833,62.9735,63.0284,38043.0
2016-01-04 15:55:00,80.37,80.52,80.35,80.51,32312.0,63.0441,63.1617,63.0284,63.1539,32312.0
2016-01-05 09:30:00,80.66,80.77,80.61,80.74,10416.0,63.2715,63.3578,63.2323,63.3343,10416.0
2016-01-05 09:35:00,80.75,80.77,80.62,80.64,30321.0,63.3421,63.3578,63.2402,63.2558,30321.0
2016-01-05 09:40:00,80.65,80.82,80.61,80.78,28373.0,63.2637,63.397,63.2323,63.3657,28373.0
2016-01-05 09:45:00,80.77,80.78,80.65,80.67,13268.0,63.3578,63.3657,63.2637,63.2794,13268.0
2016-01-05 09:50:00,80.69,80.7,80.54,80.54,11705.0,63.2951,63.3029,63.1774,63.1774,11705.0
2016-01-05 09:55:00,80.53,80.53,80.47,80.48,7099.0,63.1696,63.1696,63.1225,63.1303,7099.0
2016-01-05 10:00:00,80.48,80.5,80.41,80.43,85244.0,63.1303,63.146,63.0754,63.0911,85244.0
2016-01-05 10:05:00,80.46,80.48,80.37,80.39,17288.0,63.1147,63.1303,63.0441,63.0597,17288.0
2016-01-05 10:10:00,80.4,80.49,80.4,80.46,14729.0,63.0676,63.1382,63.0676,63.1147,14729.0
2016-01-05 10:15:00,80.43,80.46,80.38,80.42,16243.0,63.0911,63.1147,63.0519,63.0833,16243.0
2016-01-05 10:20:00,80.42,80.42,80.29,80.33,13372.0,63.0833,63.0833,62.9813,63.0127,13372.0
2016-01-05 10:25:00,80.33,80.34,80.25,80.26,16232.0,63.0127,63.0205,62.9499,62.9578,16232.0
2016-01-05 10:30:00,80.24,80.33,80.21,80.29,15011.0,62.9421,63.0127,62.9185,62.9813,15011.0
2016-01-05 10:35:00,80.28,80.43,80.26,80.43,25353.0,62.9735,63.0911,62.9578,63.0911,25353.0
2016-01-05 10:40:00,80.43,80.51,80.41,80.48,9422.0,63.0911,63.1539,63.0754,63.1303,9422.0
2016-01-05 10:45:00,80.47,80.59,80.45,80.59,15421.0,63.1225,63.2166,63.1068,63.2166,15421.0
2016-01-05 10:50:00,80.6,80.66,80.58,80.64,41343.0,63.2245,63.2715,63.2088,63.2558,41343.0
2016-01-05 10:55:00,80.64,80.65,80.58,80.6,31877.0,63.2558,63.2637,63.2088,63.2245,31877.0
2016-01-05 11:00:00,80.59,80.66,80.55,80.55,30299.0,63.2166,63.2715,63.1853,63.1853,30299.0
2016-01-05 11:05:00,80.56,80.61,80.51,80.51,23470.0,63.1931,63.2323,63.1539,63.1539,23470.0
2016-01-05 11:10:00,80.51,80.51,80.37,80.38,22972.0,63.1539,63.1539,63.0441,63.0519,22972.0
2016-01-05 11:15:00,80.38,80.41,80.32,80.32,32348.0,63.0519,63.0754,63.0048,63.0048,32348.0
2016-01-05 11:20:00,80.34,80.4,80.33,80.35,35044.0,63.0205,63.0676,63.0127,63.0284,35044.0
2016-01-05 11:25:00,80.34,80.46,80.34,80.39,30335.0,63.0205,63.1147,63.0205,63.0597,30335.0
2016-01-05 11:30:00,80.38,80.54,80.38,80.53,13673.0,63.0519,63.1774,63.0519,63.1696,13673.0
2016-01-05 11:35:00,80.53,80.57,80.46,80.49,23941.0,63.1696,63.2009,63.1147,63.1382,23941.0
2016-01-05 11:40:00,80.5,80.53,80.42,80.45,35774.0,63.146,63.1696,63.0833,63.1068,35774.0
2016-01-05 11:45:00,80.43,80.52,80.39,80.52,23376.0,63.0911,63.1617,63.0597,63.1617,23376.0
2016-01-05 11:50:00,80.55,80.55,80.44,80.44,22202.0,63.1853,63.1853,63.099,63.099,22202.0
2016-01-05 11:55:00,80.45,80.5,80.41,80.47,29237.0,63.1068,63.146,63.0754,63.1225,29237.0
2016-01-05 12:00:00,80.47,80.47,80.32,80.33,22515.0,63.1225,63.1225,63.0048,63.0127,22515.0
2016-01-05 12:05:00,80.33,80.36,80.29,80.32,21488.0,63.0127,63.0362,62.9813,63.0048,21488.0
2016-01-05 12:10:00,80.33,80.35,80.25,80.28,45514.0,63.0127,63.0284,62.9499,62.9735,45514.0
2016-01-05 12:15:00,80.27,80.29,80.19,80.25,28055.0,62.9656,62.9813,62.9029,62.9499,28055.0
2016-01-05 12:20:00,80.24,80.3,80.23,80.29,48669.0,62.9421,62.9891,62.9342,62.9813,48669.0
2016-01-05 12:25:00,80.29,80.3,80.23,80.3,35292.0,62.9813,62.9891,62.9342,62.9891,35292.0
2016-01-05 12:30:00,80.3,80.33,80.27,80.27,31508.0,62.9891,63.0127,62.9656,62.9656,31508.0
2016-01-05 12:35:00,80.29,80.36,80.26,80.36,66644.0,62.9813,63.0362,62.9578,63.0362,66644.0
2016-01-05 12:40:00,80.35,80.36,80.23,80.27,23506.0,63.0284,63.0362,62.9342,62.9656,23506.0
2016-01-05 12:45:00,80.27,80.32,80.26,80.3,26132.0,62.9656,63.0048,62.9578,62.9891,26132.0
2016-01-05 12:50:00,80.3,80.37,80.27,80.37,18095.0,62.9891,63.0441,62.9656,63.0441,18095.0
2016-01-05 12:55:00,80.37,80.41,80.33,80.41,13719.0,63.0441,63.0754,63.0127,63.0754,13719.0
2016-01-05 13:00:00,80.4,80.49,80.37,80.49,19824.0,63.0676,63.1382,63.0441,63.1382,19824.0
2016-01-05 13:05:00,80.51,80.51,80.39,80.43,19074.0,63.1539,63.1539,63.0597,63.0911,19074.0
2016-01-05 13:10:00,80.42,80.49,80.4,80.4,18146.0,63.0833,63.1382,63.0676,63.0676,18146.0
2016-01-05 13:15:00,80.41,80.44,80.35,80.35,10698.0,63.0754,63.099,63.0284,63.0284,10698.0
2016-01-05 13:20:00,80.31,80.35,80.31,80.32,8800.0,62.997,63.0284,62.997,63.0048,8800.0
2016-01-05 13:25:00,80.32,80.4,80.32,80.4,15551.0,63.0048,63.0676,63.0048,63.0676,15551.0
2016-01-05 13:30:00,80.39,80.45,80.37,80.4,39422.0,63.0597,63.1068,63.0441,63.0676,39422.0
2016-01-05 13:35:00,80.39,80.44,80.39,80.42,13054.0,63.0597,63.099,63.0597,63.0833,13054.0
2016-01-05 13:40:00,80.43,80.59,80.43,80.59,27983.0,63.0911,63.2166,63.0911,63.2166,27983.0
2016-01-05 13:45:00,80.62,80.65,80.61,80.63,19059.0,63.2402,63.2637,63.2323,63.248,19059.0
2016-01-05 13:50:00,80.65,80.71,80.64,80.7,16632.0,63.2637,63.3108,63.2558,63.3029,16632.0
2016-01-05 13:55:00,80.73,80.73,80.63,80.64,14343.0,63.3264,63.3264,63.248,63.2558,14343.0
2016-01-05 14:00:00,80.65,80.66,80.58,80.61,57969.0,63.2637,63.2715,63.2088,63.2323,57969.0
2016-01-05 14:05:00,80.62,80.64,80.57,80.64,21836.0,63.2402,63.2558,63.2009,63.2558,21836.0
2016-01-05 14:10:00,80.63,80.72,80.61,80.66,21004.0,63.248,63.3186,63.2323,63.2715,21004.0
2016-01-05 14:15:00,80.65,80.76,80.64,80.76,21052.0,63.2637,63.35,63.2558,63.35,21052.0
2016-01-05 14:20:00,80.76,80.89,80.75,80.89,20870.0,63.35,63.452,63.3421,63.452,20870.0
2016-01-05 14:25:00,80.89,80.89,80.81,80.81,15646.0,63.452,63.452,63.3892,63.3892,15646.0
2016-01-05 14:30:00,80.8,80.84,80.76,80.76,63748.0,63.3814,63.4127,63.35,63.35,63748.0
2016-01-05 14:35:00,80.77,80.81,80.73,80.76,30728.0,63.3578,63.3892,63.3264,63.35,30728.0
2016-01-05 14:40:00,80.76,80.79,80.71,80.73,38280.0,63.35,63.3735,63.3108,63.3264,38280.0
2016-01-05 14:45:00,80.73,80.74,80.68,80.74,31929.0,63.3264,63.3343,63.2872,63.3343,31929.0
2016-01-05 14:50:00,80.76,80.8,80.73,80.75,10715.0,63.35,63.3814,63.3264,63.3421,10715.0
2016-01-05 14:55:00,80.76,80.77,80.68,80.74,10589.0,63.35,63.3578,63.2872,63.3343,10589.0
2016-01-05 15:00:00,80.69,80.71,80.62,80.64,11144.0,63.2951,63.3108,63.2402,63.2558,11144.0
2016-01-05 15:05:00,80.64,80.66,80.61,80.62,22326.0,63.2558,63.2715,63.2323,63.2402,22326.0
2016-01-05 15:10:00,80.63,80.74,80.63,80.73,22381.0,63.248,63.3343,63.248,63.3264,22381.0
2016-01-05 15:15:00,80.72,80.73,80.61,80.63,42709.0,63.3186,63.3264,63.2323,63.248,42709.0
2016-01-05 15:20:00,80.63,80.65,80.53,80.61,25105.0,63.248,63.2637,63.1696,63.2323,25105.0
2016-01-05 15:25:00,80.61,80.74,80.59,80.71,7910.0,63.2323,63.3343,63.2166,63.3108,7910.0
2016-01-05 15:30:00,80.71,80.81,80.66,80.76,23915.0,63.3108,63.3892,63.2715,63.35,23915.0
2016-01-05 15:35:00,80.76,80.79,80.66,80.74,51662.0,63.35,63.3735,63.2715,63.3343,51662.0
2016-01-05 15:40:00,80.75,80.89,80.73,80.79,27996.0,63.3421,63.452,63.3264,63.3735,27996.0
2016-01-05 15:45:00,80.79,80.81,80.71,80.79,25861.0,63.3735,63.3892,63.3108,63.3735,25861.0
2016-01-05 15:50:00,80.81,80.84,80.73,80.74,22638.0,63.3892,63.4127,63.3264,63.3343,22638.0
2016-01-05 15:55:00,80.75,80.81,80.72,80.79,18375.0,63.3421,63.3892,63.3186,63.3735,18375.0
2016-01-06 09:30:00,79.59,79.71,79.59,79.63,36717.0,62.4322,62.5263,62.4322,62.4636,36717.0
2016-01-06 09:35:00,79.61,79.72,79.51,79.72,20613.0,62.4479,62.5342,62.3695,62.5342,20613.0
2016-01-06 09:40:00,79.71,79.71,79.58,79.7,20813.0,62.5263,62.5263,62.4244,62.5185,20813.0
2016-01-06 09:45:00,79.72,79.73,79.6,79.69,12206.0,62.5342,62.542,62.44,62.5106,12206.0
2016-01-06 09:50:00,79.73,79.85,79.72,79.76,12439.0,62.542,62.6362,62.5342,62.5656,12439.0
2016-01-06 09:55:00,79.76,79.84,79.73,79.83,8647.0,62.5656,62.6283,62.542,62.6205,8647.0
2016-01-06 10:00:00,79.82,79.83,79.67,79.67,21772.0,62.6126,62.6205,62.495,62.495,21772.0
2016-01-06 10:05:00,79.68,79.77,79.67,79.77,13759.0,62.5028,62.5734,62.495,62.5734,13759.0
2016-01-06 10:10:00,79.8,79.8,79.69,79.74,2099.0,62.5969,62.5969,62.5106,62.5499,2099.0
2016-01-06 10:15:00,79.76,79.77,79.72,79.76,10190.0,62.5656,62.5734,62.5342,62.5656,10190.0
2016-01-06 10:20:00,79.78,79.96,79.77,79.94,24186.0,62.5812,62.7224,62.5734,62.7068,24186.0
2016-01-06 10:25:00,79.92,79.98,79.87,79.98,29903.0,62.6911,62.7381,62.6518,62.7381,29903.0
2016-01-06 10:30:00,79.94,79.94,79.8,79.81,9534.0,62.7068,62.7068,62.5969,62.6048,9534.0
2016-01-06 10:35:00,79.83,79.85,79.71,79.73,12587.0,62.6205,62.6362,62.5263,62.542,12587.0
2016-01-06 10:40:00,79.72,79.76,79.68,79.7,9890.0,62.5342,62.5656,62.5028,62.5185,9890.0
2016-01-06 10:45:00,79.68,79.71,79.62,79.7,13717.0,62.5028,62.5263,62.4557,62.5185,13717.0
2016-01-06 10:50:00,79.7,79.71,79.64,79.64,5995.0,62.5185,62.5263,62.4714,62.4714,5995.0
2016-01-06 10:55:00,79.67,79.76,79.67,79.74,11459.0,62.495,62.5656,62.495,62.5499,11459.0
2016-01-06 11:00:00,79.76,79.89,79.75,79.89,12108.0,62.5656,62.6675,62.5577,62.6675,12108.0
2016-01-06 11:05:00,79.93,79.94,79.82,79.84,10399.0,62.6989,62.7068,62.6126,62.6283,10399.0
2016-01-06 11:10:00,79.83,79.84,79.77,79.84,5238.0,62.6205,62.6283,62.5734,62.6283,5238.0
2016-01-06 11:15:00,79.81,79.91,79.78,79.91,7037.0,62.6048,62.6832,62.5812,62.6832,7037.0
2016-01-06 11:20:00,79.95,80.09,79.93,80.03,23854.0,62.7146,62.8244,62.6989,62.7774,23854.0
2016-01-06 11:25:00,80.01,80.04,79.98,80.01,5649.0,62.7617,62.7852,62.7381,62.7617,5649.0
2016-01-06 11:30:00,80.02,80.02,79.93,79.99,12723.0,62.7695,62.7695,62.6989,62.746,12723.0
2016-01-06 11:35:00,80.0,80.01,79.93,80.01,6658.0,62.7538,62.7617,62.6989,62.7617,6658.0
2016-01-06 11:40:00,80.01,80.07,79.9,79.92,17311.0,62.7617,62.8087,62.6754,62.6911,17311.0
2016-01-06 11:45:00,79.92,79.94,79.89,79.93,8753.0,62.6911,62.7068,62.6675,62.6989,8753.0
2016-01-06 11:50:00,79.93,79.93,79.89,79.89,29573.0,62.6989,62.6989,62.6675,62.6675,29573.0
2016-01-06 11:55:00,79.88,79.88,79.78,79.8,24342.0,62.6597,62.6597,62.5812,62.5969,24342.0
2016-01-06 12:00:00,79.8,79.81,79.74,79.76,14894.0,62.5969,62.6048,62.5499,62.5656,14894.0
2016-01-06 12:05:00,79.78,79.79,79.73,79.79,22042.0,62.5812,62.5891,62.542,62.5891,22042.0
2016-01-06 12:10:00,79.79,79.82,79.76,79.81,8007.0,62.5891,62.6126,62.5656,62.6048,8007.0
2016-01-06 12:15:00,79.8,79.83,79.78,79.79,5073.0,62.5969,62.6205,62.5812,62.5891,5073.0
2016-01-06 12:20:00,79.79,79.81,79.74,79.79,13627.0,62.5891,62.6048,62.5499,62.5891,13627.0
2016-01-06 12:25:00,79.81,79.82,79.74,79.79,4371.0,62.6048,62.6126,62.5499,62.5891,4371.0
2016-01-06 12:30:00,79.78,79.82,79.75,79.82,11346.0,62.5812,62.6126,62.5577,62.6126,11346.0
2016-01-06 12:35:00,79.81,80.0,79.78,79.91,23661.0,62.6048,62.7538,62.5812,62.6832,23661.0
2016-01-06 12:40:00,79.92,79.93,79.86,79.87,10439.0,62.6911,62.6989,62.644,62.6518,10439.0
2016-01-06 12:45:00,79.87,79.91,79.84,79.84,20748.0,62.6518,62.6832,62.6283,62.6283,20748.0
2016-01-06 12:50:00,79.86,79.89,79.83,79.85,11908.0,62.644,62.6675,62.6205,62.6362,11908.0
2016-01-06 12:55:00,79.84,79.86,79.81,79.82,12591.0,62.6283,62.644,62.6048,62.6126,12591.0
2016-01-06 13:00:00,79.81,79.83,79.78,79.82,20274.0,62.6048,62.6205,62.5812,62.6126,20274.0
2016-01-06 13:05:00,79.82,79.83,79.76,79.77,15230.0,62.6126,62.6205,62.5656,62.5734,15230.0
2016-01-06 13:10:00,79.78,79.78,79.7,79.7,28959.0,62.5812,62.5812,62.5185,62.5185,28959.0
2016-01-06 13:15:00,79.69,79.71,79.65,79.67,8166.0,62.5106,62.5263,62.4793,62.495,8166.0
2016-01-06 13:20:00,79.67,79.7,79.65,79.7,23514.0,62.495,62.5185,62.4793,62.5185,23514.0
2016-01-06 13:25:00,79.71,79.72,79.67,79.71,11864.0,62.5263,62.5342,62.495,62.5263,11864.0
2016-01-06 13:30:00,79.71,79.72,79.66,79.72,24426.0,62.5263,62.5342,62.4871,62.5342,24426.0
2016-01-06 13:35:00,79.73,79.77,79.72,79.76,14474.0,62.542,62.5734,62.5342,62.5656,14474.0
2016-01-06 13:40:00,79.76,79.77,79.7,79.7,13179.0,62.5656,62.5734,62.5185,62.5185,13179.0
2016-01-06 13:45:00,79.7,79.72,79.64,79.64,11223.0,62.5185,62.5342,62.4714,62.4714,11223.0
2016-01-06 13:50:00,79.63,79.7,79.63,79.7,6830.0,62.4636,62.5185,62.4636,62.5185,6830.0
2016-01-06 13:55:00,79.7,79.72,79.64,79.64,9802.0,62.5185,62.5342,62.4714,62.4714,9802.0
2016-01-06 14:00:00,79.63,79.76,79.6,79.7,56076.0,62.4636,62.5656,62.44,62.5185,56076.0
2016-01-06 14:05:00,79.72,79.8,79.63,79.79,21743.0,62.5342,62.5969,62.4636,62.5891,21743.0
2016-01-06 14:10:00,79.78,79.79,79.67,79.78,29159.0,62.5812,62.5891,62.495,62.5812,29159.0
2016-01-06 14:15:00,79.81,79.84,79.77,79.82,15019.0,62.6048,62.6283,62.5734,62.6126,15019.0
2016-01-06 14:20:00,79.81,79.82,79.71,79.74,20275.0,62.6048,62.6126,62.5263,62.5499,20275.0
2016-01-06 14:25:00,79.75,79.77,79.68,79.72,18654.0,62.5577,62.5734,62.5028,62.5342,18654.0
2016-01-06 14:30:00,79.71,79.74,79.66,79.71,12300.0,62.5263,62.5499,62.4871,62.5263,12300.0
2016-01-06 14:35:00,79.72,79.75,79.62,79.65,29411.0,62.5342,62.5577,62.4557,62.4793,29411.0
2016-01-06 14:40:00,79.65,79.65,79.42,79.47,29110.0,62.4793,62.4793,62.2989,62.3381,29110.0
2016-01-06 14:45:00,79.47,79.48,79.3,79.31,47439.0,62.3381,62.3459,62.2047,62.2126,47439.0
2016-01-06 14:50:00,79.3,79.33,79.27,79.32,16952.0,62.2047,62.2283,62.1812,62.2204,16952.0
2016-01-06 14:55:00,79.31,79.32,79.21,79.23,17814.0,62.2126,62.2204,62.1341,62.1498,17814.0
2016-01-06 15:00:00,79.23,79.29,79.19,79.29,31378.0,62.1498,62.1969,62.1184,62.1969,31378.0
2016-01-06 15:05:00,79.29,79.34,79.28,79.34,25209.0,62.1969,62.2361,62.189,62.2361,25209.0
2016-01-06 15:10:00,79.34,79.38,79.3,79.38,11899.0,62.2361,62.2675,62.2047,62.2675,11899.0
2016-01-06 15:15:00,79.38,79.45,79.34,79.45,88267.0,62.2675,62.3224,62.2361,62.3224,88267.0
2016-01-06 15:20:00,79.44,79.47,79.4,79.47,16853.0,62.3145,62.3381,62.2832,62.3381,16853.0
2016-01-06 15:25:00,79.47,79.54,79.44,79.5,24880.0,62.3381,62.393,62.3145,62.3616,24880.0
2016-01-06 15:30:00,79.52,79.6,79.51,79.57,59704.0,62.3773,62.44,62.3695,62.4165,59704.0
2016-01-06 15:35:00,79.57,79.67,79.53,79.64,40273.0,62.4165,62.495,62.3851,62.4714,40273.0
2016-01-06 15:40:00,79.64,79.64,79.56,79.59,29052.0,62.4714,62.4714,62.4087,62.4322,29052.0
2016-01-06 15:45:00,79.59,79.6,79.5,79.57,41620.0,62.4322,62.44,62.3616,62.4165,41620.0
2016-01-06 15:50:00,79.57,79.57,79.42,79.51,19640.0,62.4165,62.4165,62.2989,62.3695,19640.0
2016-01-06 15:55:00,79.51,79.63,79.48,79.61,34909.0,62.3695,62.4636,62.3459,62.4479,34909.0
2016-01-07 09:30:00,78.21,78.23,78.13,78.16,26263.0,61.3497,61.3654,61.2869,61.3105,26263.0
2016-01-07 09:35:00,78.25,78.51,78.23,78.51,15306.0,61.3811,61.585,61.3654,61.585,15306.0
2016-01-07 09:40:00,78.46,78.6,78.46,78.53,10651.0,61.5458,61.6556,61.5458,61.6007,10651.0
2016-01-07 09:45:00,78.51,78.68,78.47,78.67,6173.0,61.585,61.7184,61.5537,61.7105,6173.0
2016-01-07 09:50:00,78.67,78.78,78.63,78.69,10295.0,61.7105,61.7968,61.6792,61.7262,10295.0
2016-01-07 09:55:00,78.67,78.68,78.57,78.62,6497.0,61.7105,61.7184,61.6321,61.6713,6497.0
2016-01-07 10:00:00,78.59,78.61,78.5,78.5,10208.0,61.6478,61.6635,61.5772,61.5772,10208.0
2016-01-07 10:05:00,78.47,78.51,78.43,78.47,9629.0,61.5537,61.585,61.5223,61.5537,9629.0
2016-01-07 10:10:00,78.48,78.6,78.4,78.6,20001.0,61.5615,61.6556,61.4987,61.6556,20001.0
2016-01-07 10:15:00,78.62,78.66,78.54,78.64,13730.0,61.6713,61.7027,61.6086,61.687,13730.0
2016-01-07 10:20:00,78.66,78.67,78.46,78.46,23153.0,61.7027,61.7105,61.5458,61.5458,23153.0
2016-01-07 10:25:00,78.49,78.63,78.48,78.58,37094.0,61.5693,61.6792,61.5615,61.6399,37094.0
2016-01-07 10:30:00,78.59,78.85,78.59,78.85,19558.0,61.6478,61.8517,61.6478,61.8517,19558.0
2016-01-07 10:35:00,78.84,78.89,78.8,78.86,21863.0,61.8439,61.8831,61.8125,61.8596,21863.0
2016-01-07 10:40:00,78.86,78.88,78.74,78.75,12564.0,61.8596,61.8753,61.7654,61.7733,12564.0
2016-01-07 10:45:00,78.74,78.88,78.74,78.84,8604.0,61.7654,61.8753,61.7654,61.8439,8604.0
2016-01-07 10:50:00,78.86,79.01,78.83,78.97,11539.0,61.8596,61.9772,61.836,61.9459,11539.0
2016-01-07 10:55:00,78.98,79.04,78.93,78.94,13955.0,61.9537,62.0008,61.9145,61.9223,13955.0
2016-01-07 11:00:00,78.93,78.99,78.9,78.91,8794.0,61.9145,61.9616,61.891,61.8988,8794.0
2016-01-07 11:05:00,78.91,78.93,78.82,78.83,12247.0,61.8988,61.9145,61.8282,61.836,12247.0
2016-01-07 11:10:00,78.82,78.84,78.71,78.72,53711.0,61.8282,61.8439,61.7419,61.7498,53711.0
2016-01-07 11:15:00,78.72,78.79,78.7,78.74,24199.0,61.7498,61.8047,61.7341,61.7654,24199.0
2016-01-07 11:20:00,78.76,78.79,78.64,78.68,74587.0,61.7811,61.8047,61.687,61.7184,74587.0
2016-01-07 11:25:00,78.69,78.79,78.68,78.74,9396.0,61.7262,61.8047,61.7184,61.7654,9396.0
2016-01-07 11:30:00,78.75,78.79,78.68,78.73,12447.0,61.7733,61.8047,61.7184,61.7576,12447.0
2016-01-07 11:35:00,78.74,78.81,78.71,78.77,14391.0,61.7654,61.8204,61.7419,61.789,14391.0
2016-01-07 11:40:00,78.77,78.84,78.74,78.79,6360.0,61.789,61.8439,61.7654,61.8047,6360.0
2016-01-07 11:45:00,78.78,78.78,78.55,78.59,29426.0,61.7968,61.7968,61.6164,61.6478,29426.0
2016-01-07 11:50:00,78.6,78.64,78.55,78.58,8115.0,61.6556,61.687,61.6164,61.6399,8115.0
2016-01-07 11:55:00,78.59,78.63,78.55,78.55,5536.0,61.6478,61.6792,61.6164,61.6164,5536.0
2016-01-07 12:00:00,78.53,78.61,78.53,78.58,9943.0,61.6007,61.6635,61.6007,61.6399,9943.0
2016-01-07 12:05:00,78.57,78.58,78.5,78.54,7260.0,61.6321,61.6399,61.5772,61.6086,7260.0
2016-01-07 12:10:00,78.53,78.58,78.49,78.54,14765.0,61.6007,61.6399,61.5693,61.6086,14765.0
2016-01-07 12:15:00,78.54,78.62,78.51,78.57,121831.0,61.6086,61.6713,61.585,61.6321,121831.0
2016-01-07 12:20:00,78.57,78.58,78.47,78.48,128907.0,61.6321,61.6399,61.5537,61.5615,128907.0
2016-01-07 12:25:00,78.5,78.5,78.45,78.48,32767.0,61.5772,61.5772,61.538,61.5615,32767.0
2016-01-07 12:30:00,78.48,78.54,78.48,78.52,4944.0,61.5615,61.6086,61.5615,61.5929,4944.0
2016-01-07 12:35:00,78.52,78.52,78.35,78.36,9512.0,61.5929,61.5929,61.4595,61.4674,9512.0
2016-01-07 12:40:00,78.37,78.42,78.36,78.41,14822.0,61.4752,61.5144,61.4674,61.5066,14822.0
2016-01-07 12:45:00,78.42,78.5,78.4,78.46,8519.0,61.5144,61.5772,61.4987,61.5458,8519.0
2016-01-07 12:50:00,78.46,78.47,78.41,78.41,4967.0,61.5458,61.5537,61.5066,61.5066,4967.0
2016-01-07 12:55:00,78.4,78.45,78.32,78.35,25131.0,61.4987,61.538,61.436,61.4595,25131.0
2016-01-07 13:00:00,78.35,78.36,78.26,78.3,16039.0,61.4595,61.4674,61.3889,61.4203,16039.0
2016-01-07 13:05:00,78.29,78.29,78.14,78.17,19397.0,61.4125,61.4125,61.2948,61.3183,19397.0
2016-01-07 13:10:00,78.15,78.16,78.02,78.11,27952.0,61.3026,61.3105,61.2007,61.2713,27952.0
2016-01-07 13:15:00,78.1,78.1,78.02,78.04,20193.0,61.2634,61.2634,61.2007,61.2163,20193.0
2016-01-07 13:20:00,78.01,78.01,77.9,77.99,18707.0,61.1928,61.1928,61.1065,61.1771,18707.0
2016-01-07 13:25:00,78.0,78.08,78.0,78.01,17571.0,61.185,61.2477,61.185,61.1928,17571.0
2016-01-07 13:30:00,77.98,77.99,77.86,77.93,70078.0,61.1693,61.1771,61.0752,61.1301,70078.0
2016-01-07 13:35:00,77.96,77.96,77.71,77.79,18075.0,61.1536,61.1536,60.9575,61.0202,18075.0
2016-01-07 13:40:00,77.77,77.88,77.7,77.86,19346.0,61.0046,61.0908,60.9496,61.0752,19346.0
2016-01-07 13:45:00,77.85,77.94,77.83,77.93,16972.0,61.0673,61.1379,61.0516,61.1301,16972.0
2016-01-07 13:50:00,77.94,78.01,77.93,78.01,17594.0,61.1379,61.1928,61.1301,61.1928,17594.0
2016-01-07 13:55:00,77.99,78.03,77.9,77.91,14254.0,61.1771,61.2085,61.1065,61.1144,14254.0
2016-01-07 14:00:00,77.9,77.96,77.83,77.86,15043.0,61.1065,61.1536,61.0516,61.0752,15043.0
2016-01-07 14:05:00,77.84,77.9,77.78,77.83,14505.0,61.0595,61.1065,61.0124,61.0516,14505.0
2016-01-07 14:10:00,77.82,77.95,77.77,77.84,16010.0,61.0438,61.1458,61.0046,61.0595,16010.0
2016-01-07 14:15:00,77.87,77.97,77.82,77.97,16837.0,61.083,61.1614,61.0438,61.1614,16837.0
2016-01-07 14:20:00,77.96,77.97,77.87,77.87,26382.0,61.1536,61.1614,61.083,61.083,26382.0
2016-01-07 14:25:00,77.89,77.91,77.77,77.79,29567.0,61.0987,61.1144,61.0046,61.0202,29567.0
2016-01-07 14:30:00,77.77,77.87,77.7,77.76,44955.0,61.0046,61.083,60.9496,60.9967,44955.0
2016-01-07 14:35:00,77.78,77.94,77.78,77.94,43817.0,61.0124,61.1379,61.0124,61.1379,43817.0
2016-01-07 14:40:00,77.95,78.06,77.9,78.04,17559.0,61.1458,61.232,61.1065,61.2163,17559.0
2016-01-07 14:45:00,78.05,78.14,77.99,78.14,38865.0,61.2242,61.2948,61.1771,61.2948,38865.0
2016-01-07 14:50:00,78.13,78.16,78.01,78.02,50698.0,61.2869,61.3105,61.1928,61.2007,50698.0
2016-01-07 14:55:00,78.01,78.05,77.83,77.84,19617.0,61.1928,61.2242,61.0516,61.0595,19617.0
2016-01-07 15:00:00,77.82,77.85,77.73,77.75,44917.0,61.0438,61.0673,60.9732,60.9889,44917.0
2016-01-07 15:05:00,77.77,77.89,77.75,77.89,22982.0,61.0046,61.0987,60.9889,61.0987,22982.0
2016-01-07 15:10:00,77.89,77.96,77.77,77.83,24959.0,61.0987,61.1536,61.0046,61.0516,24959.0
2016-01-07 15:15:00,77.84,77.88,77.74,77.79,39599.0,61.0595,61.0908,60.981,61.0202,39599.0
2016-01-07 15:20:00,77.8,77.8,77.66,77.72,41077.0,61.0281,61.0281,60.9183,60.9653,41077.0
2016-01-07 15:25:00,77.73,77.73,77.56,77.56,34875.0,60.9732,60.9732,60.8398,60.8398,34875.0
2016-01-07 15:30:00,77.55,77.85,77.55,77.85,56541.0,60.832,61.0673,60.832,61.0673,56541.0
2016-01-07 15:35:00,77.84,77.97,77.77,77.91,68596.0,61.0595,61.1614,61.0046,61.1144,68596.0
2016-01-07 15:40:00,77.89,77.96,77.83,77.84,52844.0,61.0987,61.1536,61.0516,61.0595,52844.0
2016-01-07 15:45:00,77.81,78.09,77.81,78.04,39656.0,61.0359,61.2556,61.0359,61.2163,39656.0
2016-01-07 15:50:00,78.01,78.02,77.92,77.96,21744.0,61.1928,61.2007,61.1222,61.1536,21744.0
2016-01-07 15:55:00,77.98,78.06,77.78,77.79,43501.0,61.1693,61.232,61.0124,61.0202,43501.0
2016-01-08 09:30:00,78.4,78.4,78.09,78.35,35504.0,61.4987,61.4987,61.2556,61.4595,35504.0
2016-01-08 09:35:00,78.35,78.36,78.1,78.14,15987.0,61.4595,61.4674,61.2634,61.2948,15987.0
2016-01-08 09:40:00,78.11,78.17,77.95,77.95,16084.0,61.2713,61.3183,61.1458,61.1458,16084.0
2016-01-08 09:45:00,77.93,78.1,77.92,78.08,5130.0,61.1301,61.2634,61.1222,61.2477,5130.0
2016-01-08 09:50:00,78.02,78.08,77.98,78.03,14939.0,61.2007,61.2477,61.1693,61.2085,14939.0
2016-01-08 09:55:00,78.03,78.17,78.03,78.14,33860.0,61.2085,61.3183,61.2085,61.2948,33860.0
2016-01-08 10:00:00,78.11,78.13,77.8,77.82,19584.0,61.2713,61.2869,61.0281,61.0438,19584.0
2016-01-08 10:05:00,77.81,77.87,77.77,77.78,6394.0,61.0359,61.083,61.0046,61.0124,6394.0
2016-01-08 10:10:00,77.71,77.79,77.65,77.7,22919.0,60.9575,61.0202,60.9104,60.9496,22919.0
2016-01-08 10:15:00,77.69,77.82,77.67,77.74,3236.0,60.9418,61.0438,60.9261,60.981,3236.0
2016-01-08 10:20:00,77.75,77.8,77.7,77.8,12399.0,60.9889,61.0281,60.9496,61.0281,12399.0
2016-01-08 10:25:00,77.81,77.95,77.8,77.91,33265.0,61.0359,61.1458,61.0281,61.1144,33265.0
2016-01-08 10:30:00,77.88,77.97,77.88,77.93,10469.0,61.0908,61.1614,61.0908,61.1301,10469.0
2016-01-08 10:35:00,77.91,77.91,77.74,77.79,18947.0,61.1144,61.1144,60.981,61.0202,18947.0
2016-01-08 10:40:00,77.78,77.83,77.74,77.77,10033.0,61.0124,61.0516,60.981,61.0046,10033.0
2016-01-08 10:45:00,77.76,77.98,77.76,77.95,124743.0,60.9967,61.1693,60.9967,61.1458,124743.0
2016-01-08 10:50:00,77.94,77.94,77.75,77.77,19913.0,61.1379,61.1379,60.9889,61.0046,19913.0
2016-01-08 10:55:00,77.74,77.85,77.7,77.76,17427.0,60.981,61.0673,60.9496,60.9967,17427.0
2016-01-08 11:00:00,77.77,77.87,77.77,77.79,16689.0,61.0046,61.083,61.0046,61.0202,16689.0
2016-01-08 11:05:00,77.81,77.86,77.69,77.76,20361.0,61.0359,61.0752,60.9418,60.9967,20361.0
2016-01-08 11:10:00,77.78,77.79,77.65,77.68,60911.0,61.0124,61.0202,60.9104,60.934,60911.0
2016-01-08 11:15:00,77.66,77.7,77.63,77.63,14732.0,60.9183,60.9496,60.8947,60.8947,14732.0
2016-01-08 11:20:00,77.61,77.66,77.58,77.63,23283.0,60.879,60.9183,60.8555,60.8947,23283.0
2016-01-08 11:25:00,77.62,77.63,77.48,77.53,20858.0,60.8869,60.8947,60.7771,60.8163,20858.0
2016-01-08 11:30:00,77.54,77.54,77.33,77.36,25264.0,60.8241,60.8241,60.6594,60.6829,25264.0
2016-01-08 11:35:00,77.31,77.47,77.31,77.46,20248.0,60.6437,60.7692,60.6437,60.7614,20248.0
2016-01-08 11:40:00,77.45,77.51,77.35,77.51,12490.0,60.7535,60.8006,60.6751,60.8006,12490.0
2016-01-08 11:45:00,77.53,77.6,77.5,77.59,47675.0,60.8163,60.8712,60.7928,60.8634,47675.0
2016-01-08 11:50:00,77.55,77.72,77.54,77.7,14585.0,60.832,60.9653,60.8241,60.9496,14585.0
2016-01-08 11:55:00,77.71,77.76,77.67,77.74,12394.0,60.9575,60.9967,60.9261,60.981,12394.0
2016-01-08 12:00:00,77.76,77.8,77.66,77.67,20018.0,60.9967,61.0281,60.9183,60.9261,20018.0
2016-01-08 12:05:00,77.69,77.83,77.69,77.82,19993.0,60.9418,61.0516,60.9418,61.0438,19993.0
2016-01-08 12:10:00,77.81,77.83,77.73,77.79,17682.0,61.0359,61.0516,60.9732,61.0202,17682.0
2016-01-08 12:15:00,77.79,77.91,77.77,77.89,19168.0,61.0202,61.1144,61.0046,61.0987,19168.0
2016-01-08 12:20:00,77.87,77.97,77.86,77.94,28377.0,61.083,61.1614,61.0752,61.1379,28377.0
2016-01-08 12:25:00,77.93,77.98,77.9,77.96,13946.0,61.1301,61.1693,61.1065,61.1536,13946.0
2016-01-08 12:30:00,77.93,77.93,77.84,77.85,35428.0,61.1301,61.1301,61.0595,61.0673,35428.0
2016-01-08 12:35:00,77.85,77.89,77.77,77.77,43130.0,61.0673,61.0987,61.0046,61.0046,43130.0
2016-01-08 12:40:00,77.78,77.81,77.75,77.79,8102.0,61.0124,61.0359,60.9889,61.0202,8102.0
2016-01-08 12:45:00,77.77,77.89,77.77,77.86,18293.0,61.0046,61.0987,61.0046,61.0752,18293.0
2016-01-08 12:50:00,77.83,77.83,77.75,77.82,36540.0,61.0516,61.0516,60.9889,61.0438,36540.0
2016-01-08 12:55:00,77.83,77.84,77.79,77.82,4706.0,61.0516,61.0595,61.0202,61.0438,4706.0
2016-01-08 13:00:00,77.78,77.86,77.78,77.8,18223.0,61.0124,61.0752,61.0124,61.0281,18223.0
2016-01-08 13:05:00,77.76,77.76,77.64,77.68,9358.0,60.9967,60.9967,60.9026,60.934,9358.0
2016-01-08 13:10:00,77.68,77.68,77.62,77.67,22817.0,60.934,60.934,60.8869,60.9261,22817.0
2016-01-08 13:15:00,77.61,77.71,77.6,77.71,6116.0,60.879,60.9575,60.8712,60.9575,6116.0
2016-01-08 13:20:00,77.67,77.71,77.57,77.6,27739.0,60.9261,60.9575,60.8477,60.8712,27739.0
2016-01-08 13:25:00,77.56,77.65,77.53,77.6,19467.0,60.8398,60.9104,60.8163,60.8712,19467.0
2016-01-08 13:30:00,77.6,77.71,77.6,77.7,7373.0,60.8712,60.9575,60.8712,60.9496,7373.0
2016-01-08 13:35:00,77.71,77.81,77.7,77.78,25951.0,60.9575,61.0359,60.9496,61.0124,25951.0
2016-01-08 13:40:00,77.8,77.81,77.74,77.76,20773.0,61.0281,61.0359,60.981,60.9967,20773.0
2016-01-08 13:45:00,77.75,77.75,77.64,77.64,33877.0,60.9889,60.9889,60.9026,60.9026,33877.0
2016-01-08 13:50:00,77.66,77.7,77.64,77.67,30531.0,60.9183,60.9496,60.9026,60.9261,30531.0
2016-01-08 13:55:00,77.67,77.69,77.59,77.61,9126.0,60.9261,60.9418,60.8634,60.879,9126.0
2016-01-08 14:00:00,77.62,77.78,77.62,77.77,22985.0,60.8869,61.0124,60.8869,61.0046,22985.0
2016-01-08 14:05:00,77.76,77.76,77.72,77.75,15237.0,60.9967,60.9967,60.9653,60.9889,15237.0
2016-01-08 14:10:00,77.75,77.75,77.6,77.64,21218.0,60.9889,60.9889,60.8712,60.9026,21218.0
2016-01-08 14:15:00,77.6,77.66,77.54,77.66,37776.0,60.8712,60.9183,60.8241,60.9183,37776.0
2016-01-08 14:20:00,77.63,77.63,77.51,77.52,29900.0,60.8947,60.8947,60.8006,60.8084,29900.0
2016-01-08 14:25:00,77.52,77.52,77.42,77.46,38470.0,60.8084,60.8084,60.73,60.7614,38470.0
2016-01-08 14:30:00,77.43,77.52,77.41,77.46,63287.0,60.7379,60.8084,60.7222,60.7614,63287.0
2016-01-08 14:35:00,77.46,77.47,77.37,77.41,22844.0,60.7614,60.7692,60.6908,60.7222,22844.0
2016-01-08 14:40:00,77.39,77.56,77.35,77.56,23247.0,60.7065,60.8398,60.6751,60.8398,23247.0
2016-01-08 14:45:00,77.56,77.61,77.54,77.57,27798.0,60.8398,60.879,60.8241,60.8477,27798.0
2016-01-08 14:50:00,77.58,77.59,77.43,77.53,58120.0,60.8555,60.8634,60.7379,60.8163,58120.0
2016-01-08 14:55:00,77.52,77.52,77.39,77.44,35576.0,60.8084,60.8084,60.7065,60.7457,35576.0
2016-01-08 15:00:00,77.42,77.52,77.38,77.49,43260.0,60.73,60.8084,60.6986,60.7849,43260.0
2016-01-08 15:05:00,77.48,77.5,77.41,77.45,15592.0,60.7771,60.7928,60.7222,60.7535,15592.0
2016-01-08 15:10:00,77.43,77.49,77.33,77.41,56096.0,60.7379,60.7849,60.6594,60.7222,56096.0
2016-01-08 15:15:00,77.39,77.49,77.35,77.35,21201.0,60.7065,60.7849,60.6751,60.6751,21201.0
2016-01-08 15:20:00,77.33,77.39,77.3,77.37,10792.0,60.6594,60.7065,60.6359,60.6908,10792.0
2016-01-08 15:25:00,77.37,77.4,77.22,77.24,56090.0,60.6908,60.7143,60.5731,60.5888,56090.0
2016-01-08 15:30:00,77.23,77.24,77.11,77.14,27127.0,60.581,60.5888,60.4868,60.5104,27127.0
2016-01-08 15:35:00,77.14,77.2,77.07,77.08,12775.0,60.5104,60.5574,60.4555,60.4633,12775.0
2016-01-08 15:40:00,77.06,77.12,76.98,77.05,36093.0,60.4476,60.4947,60.3849,60.4398,36093.0
2016-01-08 15:45:00,77.04,77.04,76.89,76.9,20474.0,60.4319,60.4319,60.3143,60.3221,20474.0
2016-01-08 15:50:00,76.88,76.93,76.73,76.74,24281.0,60.3064,60.3456,60.1888,60.1966,24281.0
2016-01-08 15:55:00,76.75,76.87,76.69,76.84,42027.0,60.2044,60.2986,60.1574,60.275,42027.0
2016-01-11 09:30:00,77.27,77.34,77.12,77.31,20818.0,60.6123,60.6673,60.4947,60.6437,20818.0
2016-01-11 09:35:00,77.32,77.32,77.02,77.1,17976.0,60.6516,60.6516,60.4162,60.479,17976.0
2016-01-11 09:40:00,77.1,77.14,77.02,77.14,19143.0,60.479,60.5104,60.4162,60.5104,19143.0
2016-01-11 09:45:00,77.06,77.12,76.94,76.95,10283.0,60.4476,60.4947,60.3535,60.3613,10283.0
2016-01-11 09:50:00,76.93,76.93,76.86,76.86,13400.0,60.3456,60.3456,60.2907,60.2907,13400.0
2016-01-11 09:55:00,76.87,76.9,76.82,76.88,9218.0,60.2986,60.3221,60.2594,60.3064,9218.0
2016-01-11 10:00:00,76.86,76.99,76.86,76.89,24051.0,60.2907,60.3927,60.2907,60.3143,24051.0
2016-01-11 10:05:00,76.86,76.93,76.8,76.89,12580.0,60.2907,60.3456,60.2437,60.3143,12580.0
2016-01-11 10:10:00,76.93,77.01,76.89,76.91,20407.0,60.3456,60.4084,60.3143,60.33,20407.0
2016-01-11 10:15:00,76.87,76.89,76.73,76.83,31849.0,60.2986,60.3143,60.1888,60.2672,31849.0
2016-01-11 10:20:00,76.84,76.94,76.83,76.93,9138.0,60.275,60.3535,60.2672,60.3456,9138.0
2016-01-11 10:25:00,76.94,76.96,76.89,76.92,25367.0,60.3535,60.3692,60.3143,60.3378,25367.0
2016-01-11 10:30:00,76.98,77.08,76.97,77.08,20373.0,60.3849,60.4633,60.377,60.4633,20373.0
2016-01-11 10:35:00,77.1,77.14,77.01,77.01,16001.0,60.479,60.5104,60.4084,60.4084,16001.0
2016-01-11 10:40:00,77.03,77.08,76.95,77.07,24473.0,60.4241,60.4633,60.3613,60.4555,24473.0
2016-01-11 10:45:00,77.06,77.06,76.83,76.87,28850.0,60.4476,60.4476,60.2672,60.2986,28850.0
2016-01-11 10:50:00,76.9,76.9,76.69,76.71,28773.0,60.3221,60.3221,60.1574,60.1731,28773.0
2016-01-11 10:55:00,76.72,76.74,76.6,76.64,57066.0,60.1809,60.1966,60.0868,60.1182,57066.0
2016-01-11 11:00:00,76.62,76.63,76.54,76.56,91848.0,60.1025,60.1103,60.0397,60.0554,91848.0
2016-01-11 11:05:00,76.54,76.56,76.48,76.56,56357.0,60.0397,60.0554,59.9927,60.0554,56357.0
2016-01-11 11:10:00,76.57,76.66,76.57,76.66,50532.0,60.0632,60.1338,60.0632,60.1338,50532.0
2016-01-11 11:15:00,76.64,76.78,76.64,76.73,15206.0,60.1182,60.228,60.1182,60.1888,15206.0
2016-01-11 11:20:00,76.71,76.76,76.65,76.7,38197.0,60.1731,60.2123,60.126,60.1652,38197.0
2016-01-11 11:25:00,76.65,76.72,76.65,76.72,9535.0,60.126,60.1809,60.126,60.1809,9535.0
2016-01-11 11:30:00,76.68,76.68,76.56,76.62,15586.0,60.1495,60.1495,60.0554,60.1025,15586.0
2016-01-11 11:35:00,76.56,76.78,76.56,76.72,25863.0,60.0554,60.228,60.0554,60.1809,25863.0
2016-01-11 11:40:00,76.72,76.88,76.71,76.71,39534.0,60.1809,60.3064,60.1731,60.1731,39534.0
2016-01-11 11:45:00,76.73,76.85,76.72,76.81,24482.0,60.1888,60.2829,60.1809,60.2515,24482.0
2016-01-11 11:50:00,76.82,76.94,76.8,76.9,24156.0,60.2594,60.3535,60.2437,60.3221,24156.0
2016-01-11 11:55:00,76.88,76.93,76.8,76.84,17469.0,60.3064,60.3456,60.2437,60.275,17469.0
2016-01-11 12:00:00,76.86,76.87,76.79,76.81,26165.0,60.2907,60.2986,60.2358,60.2515,26165.0
2016-01-11 12:05:00,76.8,76.83,76.76,76.78,10493.0,60.2437,60.2672,60.2123,60.228,10493.0
2016-01-11 12:10:00,76.79,76.83,76.73,76.73,72942.0,60.2358,60.2672,60.1888,60.1888,72942.0
2016-01-11 12:15:00,76.73,76.76,76.62,76.67,50025.0,60.1888,60.2123,60.1025,60.1417,50025.0
2016-01-11 12:20:00,76.65,76.68,76.55,76.59,51103.0,60.126,60.1495,60.0476,60.0789,51103.0
2016-01-11 12:25:00,76.57,76.6,76.49,76.51,35187.0,60.0632,60.0868,60.0005,60.0162,35187.0
2016-01-11 12:30:00,76.5,76.59,76.5,76.55,72367.0,60.0083,60.0789,60.0083,60.0476,72367.0
2016-01-11 12:35:00,76.55,76.63,76.5,76.5,21599.0,60.0476,60.1103,60.0083,60.0083,21599.0
2016-01-11 12:40:00,76.5,76.57,76.45,76.55,66641.0,60.0083,60.0632,59.9691,60.0476,66641.0
2016-01-11 12:45:00,76.55,76.58,76.5,76.54,8724.0,60.0476,60.0711,60.0083,60.0397,8724.0
2016-01-11 12:50:00,76.54,76.57,76.47,76.47,21652.0,60.0397,60.0632,59.9848,59.9848,21652.0
2016-01-11 12:55:00,76.45,76.54,76.43,76.53,18360.0,59.9691,60.0397,59.9534,60.0319,18360.0
2016-01-11 13:00:00,76.55,76.61,76.49,76.61,16313.0,60.0476,60.0946,60.0005,60.0946,16313.0
2016-01-11 13:05:00,76.59,76.59,76.5,76.5,17321.0,60.0789,60.0789,60.0083,60.0083,17321.0
2016-01-11 13:10:00,76.5,76.51,76.3,76.32,31482.0,60.0083,60.0162,59.8515,59.8671,31482.0
2016-01-11 13:15:00,76.33,76.43,76.33,76.42,31111.0,59.875,59.9534,59.875,59.9456,31111.0
2016-01-11 13:20:00,76.38,76.39,76.34,76.36,36530.0,59.9142,59.9221,59.8828,59.8985,36530.0
2016-01-11 13:25:00,76.36,76.36,76.23,76.25,34976.0,59.8985,59.8985,59.7965,59.8122,34976.0
2016-01-11 13:30:00,76.25,76.33,76.24,76.26,22670.0,59.8122,59.875,59.8044,59.8201,22670.0
2016-01-11 13:35:00,76.27,76.29,76.15,76.22,24783.0,59.8279,59.8436,59.7338,59.7887,24783.0
2016-01-11 13:40:00,76.2,76.24,76.13,76.16,55719.0,59.773,59.8044,59.7181,59.7416,55719.0
2016-01-11 13:45:00,76.16,76.17,76.03,76.03,46900.0,59.7416,59.7495,59.6397,59.6397,46900.0
2016-01-11 13:50:00,76.04,76.1,76.0,76.1,38037.0,59.6475,59.6946,59.6161,59.6946,38037.0
2016-01-11 13:55:00,76.11,76.15,76.09,76.1,9860.0,59.7024,59.7338,59.6867,59.6946,9860.0
2016-01-11 14:00:00,76.14,76.22,76.04,76.2,36785.0,59.7259,59.7887,59.6475,59.773,36785.0
2016-01-11 14:05:00,76.19,76.29,76.18,76.28,25139.0,59.7652,59.8436,59.7573,59.8358,25139.0
2016-01-11 14:10:00,76.29,76.45,76.27,76.28,39947.0,59.8436,59.9691,59.8279,59.8358,39947.0
2016-01-11 14:15:00,76.29,76.46,76.29,76.41,40550.0,59.8436,59.977,59.8436,59.9377,40550.0
2016-01-11 14:20:00,76.43,76.47,76.33,76.44,54734.0,59.9534,59.9848,59.875,59.9613,54734.0
2016-01-11 14:25:00,76.45,76.54,76.39,76.49,55585.0,59.9691,60.0397,59.9221,60.0005,55585.0
2016-01-11 14:30:00,76.52,76.54,76.41,76.44,25367.0,60.024,60.0397,59.9377,59.9613,25367.0
2016-01-11 14:35:00,76.45,76.52,76.39,76.52,23648.0,59.9691,60.024,59.9221,60.024,23648.0
2016-01-11 14:40:00,76.51,76.58,76.47,76.53,32489.0,60.0162,60.0711,59.9848,60.0319,32489.0
2016-01-11 14:45:00,76.54,76.55,76.47,76.49,15491.0,60.0397,60.0476,59.9848,60.0005,15491.0
2016-01-11 14:50:00,76.48,76.49,76.4,76.4,13887.0,59.9927,60.0005,59.9299,59.9299,13887.0
2016-01-11 14:55:00,76.41,76.43,76.36,76.41,10975.0,59.9377,59.9534,59.8985,59.9377,10975.0
2016-01-11 15:00:00,76.43,76.49,76.4,76.44,22550.0,59.9534,60.0005,59.9299,59.9613,22550.0
2016-01-11 15:05:00,76.43,76.43,76.26,76.34,26748.0,59.9534,59.9534,59.8201,59.8828,26748.0
2016-01-11 15:10:00,76.32,76.33,76.23,76.24,41970.0,59.8671,59.875,59.7965,59.8044,41970.0
2016-01-11 15:15:00,76.23,76.26,76.15,76.25,18952.0,59.7965,59.8201,59.7338,59.8122,18952.0
2016-01-11 15:20:00,76.24,76.51,76.22,76.51,31766.0,59.8044,60.0162,59.7887,60.0162,31766.0
2016-01-11 15:25:00,76.51,76.76,76.5,76.71,33038.0,60.0162,60.2123,60.0083,60.1731,33038.0
2016-01-11 15:30:00,76.74,76.9,76.72,76.86,40821.0,60.1966,60.3221,60.1809,60.2907,40821.0
2016-01-11 15:35:00,76.89,77.06,76.81,76.98,53994.0,60.3143,60.4476,60.2515,60.3849,53994.0
2016-01-11 15:40:00,76.97,77.08,76.94,77.08,25247.0,60.377,60.4633,60.3535,60.4633,25247.0
2016-01-11 15:45:00,77.09,77.09,76.84,76.86,37986.0,60.4711,60.4711,60.275,60.2907,37986.0
2016-01-11 15:50:00,76.88,77.01,76.84,76.98,117838.0,60.3064,60.4084,60.275,60.3849,117838.0
2016-01-11 15:55:00,77.0,77.02,76.81,76.83,48862.0,60.4005,60.4162,60.2515,60.2672,48862.0
2016-01-12 09:30:00,77.55,77.55,77.32,77.44,39099.0,60.832,60.832,60.6516,60.7457,39099.0
2016-01-12 09:35:00,77.42,77.53,77.41,77.53,17900.0,60.73,60.8163,60.7222,60.8163,17900.0
2016-01-12 09:40:00,77.58,77.62,77.55,77.59,62424.0,60.8555,60.8869,60.832,60.8634,62424.0
2016-01-12 09:45:00,77.58,77.67,77.57,77.58,19665.0,60.8555,60.9261,60.8477,60.8555,19665.0
2016-01-12 09:50:00,77.6,77.64,77.49,77.5,16580.0,60.8712,60.9026,60.7849,60.7928,16580.0
2016-01-12 09:55:00,77.49,77.55,77.44,77.46,5961.0,60.7849,60.832,60.7457,60.7614,5961.0
2016-01-12 10:00:00,77.47,77.51,77.29,77.31,21328.0,60.7692,60.8006,60.628,60.6437,21328.0
2016-01-12 10:05:00,77.31,77.37,77.21,77.25,28252.0,60.6437,60.6908,60.5653,60.5967,28252.0
2016-01-12 10:10:00,77.25,77.36,77.24,77.25,42176.0,60.5967,60.6829,60.5888,60.5967,42176.0
2016-01-12 10:15:00,77.22,77.25,77.09,77.21,16407.0,60.5731,60.5967,60.4711,60.5653,16407.0
2016-01-12 10:20:00,77.18,77.21,77.03,77.05,22109.0,60.5417,60.5653,60.4241,60.4398,22109.0
2016-01-12 10:25:00,77.03,77.12,76.98,77.05,54989.0,60.4241,60.4947,60.3849,60.4398,54989.0
2016-01-12 10:30:00,77.05,77.27,77.04,77.21,23716.0,60.4398,60.6123,60.4319,60.5653,23716.0
2016-01-12 10:35:00,77.22,77.25,77.08,77.09,83231.0,60.5731,60.5967,60.4633,60.4711,83231.0
2016-01-12 10:40:00,77.1,77.13,76.97,77.03,17331.0,60.479,60.5025,60.377,60.4241,17331.0
2016-01-12 10:45:00,77.0,77.0,76.86,76.87,58440.0,60.4005,60.4005,60.2907,60.2986,58440.0
2016-01-12 10:50:00,76.87,76.99,76.87,76.96,16091.0,60.2986,60.3927,60.2986,60.3692,16091.0
2016-01-12 10:55:00,76.95,77.06,76.95,77.04,10532.0,60.3613,60.4476,60.3613,60.4319,10532.0
2016-01-12 11:00:00,77.04,77.11,76.98,77.07,10875.0,60.4319,60.4868,60.3849,60.4555,10875.0
2016-01-12 11:05:00,77.03,77.06,76.93,77.01,6473.0,60.4241,60.4476,60.3456,60.4084,6473.0
2016-01-12 11:10:00,76.96,76.96,76.81,76.84,93433.0,60.3692,60.3692,60.2515,60.275,93433.0
2016-01-12 11:15:00,76.82,76.95,76.79,76.89,21947.0,60.2594,60.3613,60.2358,60.3143,21947.0
2016-01-12 11:20:00,76.9,76.91,76.77,76.8,30361.0,60.3221,60.33,60.2201,60.2437,30361.0
2016-01-12 11:25:00,76.77,76.77,76.72,76.76,6652.0,60.2201,60.2201,60.1809,60.2123,6652.0
2016-01-12 11:30:00,76.76,76.76,76.66,76.7,3699.0,60.2123,60.2123,60.1338,60.1652,3699.0
2016-01-12 11:35:00,76.69,76.69,76.51,76.55,15437.0,60.1574,60.1574,60.0162,60.0476,15437.0
2016-01-12 11:40:00,76.56,76.71,76.56,76.68,16275.0,60.0554,60.1731,60.0554,60.1495,16275.0
2016-01-12 11:45:00,76.66,76.78,76.61,76.78,13428.0,60.1338,60.228,60.0946,60.228,13428.0
2016-01-12 11:50:00,76.81,76.85,76.75,76.76,11441.0,60.2515,60.2829,60.2044,60.2123,11441.0
2016-01-12 11:55:00,76.78,76.85,76.76,76.79,73736.0,60.228,60.2829,60.2123,60.2358,73736.0
2016-01-12 12:00:00,76.79,76.95,76.79,76.95,26262.0,60.2358,60.3613,60.2358,60.3613,26262.0
2016-01-12 12:05:00,76.96,77.0,76.93,76.94,6076.0,60.3692,60.4005,60.3456,60.3535,6076.0
2016-01-12 12:10:00,76.92,76.92,76.81,76.85,20332.0,60.3378,60.3378,60.2515,60.2829,20332.0
2016-01-12 12:15:00,76.83,76.85,76.67,76.69,37888.0,60.2672,60.2829,60.1417,60.1574,37888.0
2016-01-12 12:20:00,76.69,76.71,76.6,76.6,14108.0,60.1574,60.1731,60.0868,60.0868,14108.0
2016-01-12 12:25:00,76.6,76.75,76.6,76.68,10734.0,60.0868,60.2044,60.0868,60.1495,10734.0
2016-01-12 12:30:00,76.65,76.72,76.57,76.58,9768.0,60.126,60.1809,60.0632,60.0711,9768.0
2016-01-12 12:35:00,76.53,76.55,76.47,76.55,21590.0,60.0319,60.0476,59.9848,60.0476,21590.0
2016-01-12 12:40:00,76.51,76.53,76.43,76.44,22173.0,60.0162,60.0319,59.9534,59.9613,22173.0
2016-01-12 12:45:00,76.43,76.6,76.39,76.57,24500.0,59.9534,60.0868,59.9221,60.0632,24500.0
2016-01-12 12:50:00,76.55,76.62,76.52,76.58,9569.0,60.0476,60.1025,60.024,60.0711,9569.0
2016-01-12 12:55:00,76.57,76.59,76.47,76.49,11231.0,60.0632,60.0789,59.9848,60.0005,11231.0
2016-01-12 13:00:00,76.48,76.68,76.48,76.58,22722.0,59.9927,60.1495,59.9927,60.0711,22722.0
2016-01-12 13:05:00,76.59,76.63,76.51,76.59,8936.0,60.0789,60.1103,60.0162,60.0789,8936.0
2016-01-12 13:10:00,76.58,76.74,76.56,76.72,25115.0,60.0711,60.1966,60.0554,60.1809,25115.0
2016-01-12 13:15:00,76.7,76.7,76.6,76.66,8314.0,60.1652,60.1652,60.0868,60.1338,8314.0
2016-01-12 13:20:00,76.63,76.63,76.52,76.53,25304.0,60.1103,60.1103,60.024,60.0319,25304.0
2016-01-12 13:25:00,76.5,76.54,76.47,76.51,23620.0,60.0083,60.0397,59.9848,60.0162,23620.0
2016-01-12 13:30:00,76.5,76.59,76.45,76.53,13841.0,60.0083,60.0789,59.9691,60.0319,13841.0
2016-01-12 13:35:00,76.53,76.65,76.5,76.58,16876.0,60.0319,60.126,60.0083,60.0711,16876.0
2016-01-12 13:40:00,76.59,76.71,76.55,76.71,55074.0,60.0789,60.1731,60.0476,60.1731,55074.0
2016-01-12 13:45:00,76.72,76.73,76.66,76.73,29555.0,60.1809,60.1888,60.1338,60.1888,29555.0
2016-01-12 13:50:00,76.75,76.81,76.7,76.72,18674.0,60.2044,60.2515,60.1652,60.1809,18674.0
2016-01-12 13:55:00,76.68,76.7,76.58,76.58,8451.0,60.1495,60.1652,60.0711,60.0711,8451.0
2016-01-12 14:00:00,76.6,76.61,76.42,76.42,97873.0,60.0868,60.0946,59.9456,59.9456,97873.0
2016-01-12 14:05:00,76.42,76.46,76.38,76.42,29637.0,59.9456,59.977,59.9142,59.9456,29637.0
2016-01-12 14:10:00,76.42,76.54,76.42,76.45,27493.0,59.9456,60.0397,59.9456,59.9691,27493.0
2016-01-12 14:15:00,76.43,76.43,76.36,76.39,35658.0,59.9534,59.9534,59.8985,59.9221,35658.0
2016-01-12 14:20:00,76.37,76.57,76.32,76.56,23926.0,59.9064,60.0632,59.8671,60.0554,23926.0
2016-01-12 14:25:00,76.57,76.66,76.57,76.58,28639.0,60.0632,60.1338,60.0632,60.0711,28639.0
2016-01-12 14:30:00,76.58,76.74,76.57,76.74,9009.0,60.0711,60.1966,60.0632,60.1966,9009.0
2016-01-12 14:35:00,76.75,76.88,76.72,76.85,30456.0,60.2044,60.3064,60.1809,60.2829,30456.0
2016-01-12 14:40:00,76.85,76.85,76.7,76.75,13601.0,60.2829,60.2829,60.1652,60.2044,13601.0
2016-01-12 14:45:00,76.74,76.81,76.72,76.74,22897.0,60.1966,60.2515,60.1809,60.1966,22897.0
2016-01-12 14:50:00,76.73,76.95,76.72,76.94,12865.0,60.1888,60.3613,60.1809,60.3535,12865.0
2016-01-12 14:55:00,76.95,76.99,76.91,76.97,14817.0,60.3613,60.3927,60.33,60.377,14817.0
2016-01-12 15:00:00,76.96,76.99,76.81,76.86,20936.0,60.3692,60.3927,60.2515,60.2907,20936.0
2016-01-12 15:05:00,76.87,76.89,76.76,76.77,15579.0,60.2986,60.3143,60.2123,60.2201,15579.0
2016-01-12 15:10:00,76.79,76.88,76.78,76.82,13710.0,60.2358,60.3064,60.228,60.2594,13710.0
2016-01-12 15:15:00,76.86,77.07,76.84,77.07,26164.0,60.2907,60.4555,60.275,60.4555,26164.0
2016-01-12 15:20:00,77.09,77.24,77.07,77.24,15712.0,60.4711,60.5888,60.4555,60.5888,15712.0
2016-01-12 15:25:00,77.23,77.31,77.19,77.2,37342.0,60.581,60.6437,60.5496,60.5574,37342.0
2016-01-12 15:30:00,77.2,77.2,77.09,77.12,17726.0,60.5574,60.5574,60.4711,60.4947,17726.0
2016-01-12 15:35:00,77.13,77.3,77.13,77.13,43542.0,60.5025,60.6359,60.5025,60.5025,43542.0
2016-01-12 15:40:00,77.13,77.36,77.09,77.36,20051.0,60.5025,60.6829,60.4711,60.6829,20051.0
2016-01-12 15:45:00,77.35,77.4,77.29,77.34,21580.0,60.6751,60.7143,60.628,60.6673,21580.0
2016-01-12 15:50:00,77.33,77.36,77.24,77.32,55277.0,60.6594,60.6829,60.5888,60.6516,55277.0
2016-01-12 15:55:00,77.33,77.38,77.29,77.31,35288.0,60.6594,60.6986,60.628,60.6437,35288.0
2016-01-13 09:30:00,77.7,77.83,77.7,77.75,28868.0,60.9496,61.0516,60.9496,60.9889,28868.0
2016-01-13 09:35:00,77.84,77.87,77.7,77.87,20469.0,61.0595,61.083,60.9496,61.083,20469.0
2016-01-13 09:40:00,77.9,77.91,77.74,77.74,7852.0,61.1065,61.1144,60.981,60.981,7852.0
2016-01-13 09:45:00,77.68,77.68,77.61,77.66,17962.0,60.934,60.934,60.879,60.9183,17962.0
2016-01-13 09:50:00,77.65,77.67,77.51,77.56,10862.0,60.9104,60.9261,60.8006,60.8398,10862.0
2016-01-13 09:55:00,77.55,77.7,77.55,77.62,14520.0,60.832,60.9496,60.832,60.8869,14520.0
2016-01-13 10:00:00,77.63,77.73,77.5,77.63,48576.0,60.8947,60.9732,60.7928,60.8947,48576.0
2016-01-13 10:05:00,77.62,77.67,77.55,77.67,10895.0,60.8869,60.9261,60.832,60.9261,10895.0
2016-01-13 10:10:00,77.62,77.63,77.47,77.49,9751.0,60.8869,60.8947,60.7692,60.7849,9751.0
2016-01-13 10:15:00,77.46,77.48,77.4,77.41,10460.0,60.7614,60.7771,60.7143,60.7222,10460.0
2016-01-13 10:20:00,77.42,77.53,77.41,77.52,9545.0,60.73,60.8163,60.7222,60.8084,9545.0
2016-01-13 10:25:00,77.5,77.51,77.44,77.51,22448.0,60.7928,60.8006,60.7457,60.8006,22448.0
2016-01-13 10:30:00,77.48,77.49,77.15,77.16,43917.0,60.7771,60.7849,60.5182,60.5261,43917.0
2016-01-13 10:35:00,77.17,77.26,77.11,77.11,26057.0,60.5339,60.6045,60.4868,60.4868,26057.0
2016-01-13 10:40:00,77.12,77.3,77.1,77.27,12938.0,60.4947,60.6359,60.479,60.6123,12938.0
2016-01-13 10:45:00,77.28,77.3,77.22,77.29,9837.0,60.6202,60.6359,60.5731,60.628,9837.0
2016-01-13 10:50:00,77.31,77.37,77.26,77.29,11786.0,60.6437,60.6908,60.6045,60.628,11786.0
2016-01-13 10:55:00,77.23,77.44,77.21,77.43,7160.0,60.581,60.7457,60.5653,60.7379,7160.0
2016-01-13 11:00:00,77.43,77.43,77.25,77.25,16242.0,60.7379,60.7379,60.5967,60.5967,16242.0
2016-01-13 11:05:00,77.27,77.31,77.14,77.15,19449.0,60.6123,60.6437,60.5104,60.5182,19449.0
2016-01-13 11:10:00,77.16,77.33,77.15,77.29,37650.0,60.5261,60.6594,60.5182,60.628,37650.0
2016-01-13 11:15:00,77.29,77.44,77.29,77.41,23153.0,60.628,60.7457,60.628,60.7222,23153.0
2016-01-13 11:20:00,77.4,77.46,77.27,77.31,12876.0,60.7143,60.7614,60.6123,60.6437,12876.0
2016-01-13 11:25:00,77.3,77.3,77.19,77.27,5552.0,60.6359,60.6359,60.5496,60.6123,5552.0
2016-01-13 11:30:00,77.26,77.35,77.18,77.24,40524.0,60.6045,60.6751,60.5417,60.5888,40524.0
2016-01-13 11:35:00,77.27,77.36,77.21,77.21,13390.0,60.6123,60.6829,60.5653,60.5653,13390.0
2016-01-13 11:40:00,77.2,77.24,77.12,77.15,4363.0,60.5574,60.5888,60.4947,60.5182,4363.0
2016-01-13 11:45:00,77.11,77.12,76.99,77.0,25142.0,60.4868,60.4947,60.3927,60.4005,25142.0
2016-01-13 11:50:00,77.0,77.07,76.97,77.01,9295.0,60.4005,60.4555,60.377,60.4084,9295.0
2016-01-13 11:55:00,77.0,77.0,76.87,76.92,12556.0,60.4005,60.4005,60.2986,60.3378,12556.0
2016-01-13 12:00:00,76.91,76.99,76.91,76.94,5207.0,60.33,60.3927,60.33,60.3535,5207.0
2016-01-13 12:05:00,76.93,76.93,76.85,76.88,14015.0,60.3456,60.3456,60.2829,60.3064,14015.0
2016-01-13 12:10:00,76.85,76.98,76.85,76.92,6935.0,60.2829,60.3849,60.2829,60.3378,6935.0
2016-01-13 12:15:00,76.93,76.98,76.9,76.93,6181.0,60.3456,60.3849,60.3221,60.3456,6181.0
2016-01-13 12:20:00,76.92,77.04,76.87,77.03,7295.0,60.3378,60.4319,60.2986,60.4241,7295.0
2016-01-13 12:25:00,77.03,77.03,76.93,77.0,10312.0,60.4241,60.4241,60.3456,60.4005,10312.0
2016-01-13 12:30:00,76.98,76.98,76.8,76.85,11563.0,60.3849,60.3849,60.2437,60.2829,11563.0
2016-01-13 12:35:00,76.84,76.86,76.75,76.75,9595.0,60.275,60.2907,60.2044,60.2044,9595.0
2016-01-13 12:40:00,76.75,76.77,76.71,76.73,8360.0,60.2044,60.2201,60.1731,60.1888,8360.0
2016-01-13 12:45:00,76.72,76.8,76.71,76.74,21575.0,60.1809,60.2437,60.1731,60.1966,21575.0
2016-01-13 12:50:00,76.74,76.74,76.61,76.65,12016.0,60.1966,60.1966,60.0946,60.126,12016.0
2016-01-13 12:55:00,76.65,76.67,76.59,76.64,15008.0,60.126,60.1417,60.0789,60.1182,15008.0
2016-01-13 13:00:00,76.64,76.64,76.56,76.64,10554.0,60.1182,60.1182,60.0554,60.1182,10554.0
2016-01-13 13:05:00,76.63,76.69,76.59,76.67,9835.0,60.1103,60.1574,60.0789,60.1417,9835.0
2016-01-13 13:10:00,76.68,76.74,76.63,76.69,9774.0,60.1495,60.1966,60.1103,60.1574,9774.0
2016-01-13 13:15:00,76.69,76.7,76.61,76.62,27030.0,60.1574,60.1652,60.0946,60.1025,27030.0
2016-01-13 13:20:00,76.59,76.61,76.52,76.54,14327.0,60.0789,60.0946,60.024,60.0397,14327.0
2016-01-13 13:25:00,76.54,76.55,76.46,76.47,8519.0,60.0397,60.0476,59.977,59.9848,8519.0
2016-01-13 13:30:00,76.46,76.53,76.46,76.5,15022.0,59.977,60.0319,59.977,60.0083,15022.0
2016-01-13 13:35:00,76.51,76.54,76.37,76.38,19921.0,60.0162,60.0397,59.9064,59.9142,19921.0
2016-01-13 13:40:00,76.37,76.42,76.32,76.33,16628.0,59.9064,59.9456,59.8671,59.875,16628.0
2016-01-13 13:45:00,76.28,76.29,76.21,76.24,10856.0,59.8358,59.8436,59.7809,59.8044,10856.0
2016-01-13 13:50:00,76.21,76.39,76.19,76.3,9784.0,59.7809,59.9221,59.7652,59.8515,9784.0
2016-01-13 13:55:00,76.33,76.33,76.18,76.19,12489.0,59.875,59.875,59.7573,59.7652,12489.0
2016-01-13 14:00:00,76.18,76.32,76.12,76.19,44277.0,59.7573,59.8671,59.7103,59.7652,44277.0
2016-01-13 14:05:00,76.16,76.24,76.1,76.21,31908.0,59.7416,59.8044,59.6946,59.7809,31908.0
2016-01-13 14:10:00,76.2,76.31,76.16,76.2,49189.0,59.773,59.8593,59.7416,59.773,49189.0
2016-01-13 14:15:00,76.22,76.22,76.03,76.14,33779.0,59.7887,59.7887,59.6397,59.7259,33779.0
2016-01-13 14:20:00,76.12,76.17,76.03,76.09,25104.0,59.7103,59.7495,59.6397,59.6867,25104.0
2016-01-13 14:25:00,76.06,76.13,75.97,76.13,23962.0,59.6632,59.7181,59.5926,59.7181,23962.0
2016-01-13 14:30:00,76.11,76.11,75.68,75.7,34072.0,59.7024,59.7024,59.3651,59.3808,34072.0
2016-01-13 14:35:00,75.63,75.85,75.62,75.83,42614.0,59.3259,59.4985,59.318,59.4828,42614.0
2016-01-13 14:40:00,75.8,75.8,75.44,75.48,46293.0,59.4592,59.4592,59.1769,59.2082,46293.0
2016-01-13 14:45:00,75.52,75.65,75.51,75.65,27794.0,59.2396,59.3416,59.2318,59.3416,27794.0
2016-01-13 14:50:00,75.65,75.85,75.65,75.84,20388.0,59.3416,59.4985,59.3416,59.4906,20388.0
2016-01-13 14:55:00,75.83,75.89,75.76,75.78,41788.0,59.4828,59.5298,59.4279,59.4436,41788.0
2016-01-13 15:00:00,75.8,75.85,75.73,75.81,16330.0,59.4592,59.4985,59.4043,59.4671,16330.0
2016-01-13 15:05:00,75.83,75.93,75.79,75.82,28490.0,59.4828,59.5612,59.4514,59.4749,28490.0
2016-01-13 15:10:00,75.81,75.83,75.69,75.69,25308.0,59.4671,59.4828,59.373,59.373,25308.0
2016-01-13 15:15:00,75.66,75.98,75.66,75.95,36140.0,59.3494,59.6004,59.3494,59.5769,36140.0
2016-01-13 15:20:00,75.9,75.97,75.83,75.96,44813.0,59.5377,59.5926,59.4828,59.5848,44813.0
2016-01-13 15:25:00,75.93,76.1,75.92,75.92,40323.0,59.5612,59.6946,59.5534,59.5534,40323.0
2016-01-13 15:30:00,75.92,76.01,75.87,75.91,29585.0,59.5534,59.624,59.5142,59.5455,29585.0
2016-01-13 15:35:00,75.93,75.94,75.74,75.84,51175.0,59.5612,59.5691,59.4122,59.4906,51175.0
2016-01-13 15:40:00,75.83,75.94,75.76,75.77,23646.0,59.4828,59.5691,59.4279,59.4357,23646.0
2016-01-13 15:45:00,75.76,75.78,75.57,75.6,21919.0,59.4279,59.4436,59.2788,59.3024,21919.0
2016-01-13 15:50:00,75.6,75.69,75.54,75.67,38932.0,59.3024,59.373,59.2553,59.3573,38932.0
2016-01-13 15:55:00,75.69,75.76,75.62,75.66,38066.0,59.373,59.4279,59.318,59.3494,38066.0
2016-01-14 09:30:00,76.03,76.21,75.79,75.84,42378.0,59.6397,59.7809,59.4514,59.4906,42378.0
2016-01-14 09:35:00,75.78,75.85,75.68,75.71,11575.0,59.4436,59.4985,59.3651,59.3886,11575.0
2016-01-14 09:40:00,75.72,75.9,75.69,75.89,9575.0,59.3965,59.5377,59.373,59.5298,9575.0
2016-01-14 09:45:00,75.84,75.9,75.73,75.73,44556.0,59.4906,59.5377,59.4043,59.4043,44556.0
2016-01-14 09:50:00,75.77,75.78,75.65,75.66,10473.0,59.4357,59.4436,59.3416,59.3494,10473.0
2016-01-14 09:55:00,75.68,75.7,75.48,75.54,41506.0,59.3651,59.3808,59.2082,59.2553,41506.0
2016-01-14 10:00:00,75.56,75.59,75.48,75.56,15195.0,59.271,59.2945,59.2082,59.271,15195.0
2016-01-14 10:05:00,75.55,75.74,75.55,75.64,27098.0,59.2631,59.4122,59.2631,59.3337,27098.0
2016-01-14 10:10:00,75.6,75.86,75.55,75.84,20854.0,59.3024,59.5063,59.2631,59.4906,20854.0
2016-01-14 10:15:00,75.88,76.01,75.84,76.01,6331.0,59.522,59.624,59.4906,59.624,6331.0
2016-01-14 10:20:00,76.06,76.21,75.95,76.21,14090.0,59.6632,59.7809,59.5769,59.7809,14090.0
2016-01-14 10:25:00,76.21,76.33,76.09,76.32,33067.0,59.7809,59.875,59.6867,59.8671,33067.0
2016-01-14 10:30:00,76.3,76.62,76.24,76.57,25113.0,59.8515,60.1025,59.8044,60.0632,25113.0
2016-01-14 10:35:00,76.58,76.77,76.58,76.62,35779.0,60.0711,60.2201,60.0711,60.1025,35779.0
2016-01-14 10:40:00,76.64,76.82,76.55,76.82,136822.0,60.1182,60.2594,60.0476,60.2594,136822.0
2016-01-14 10:45:00,76.84,76.87,76.73,76.87,59592.0,60.275,60.2986,60.1888,60.2986,59592.0
2016-01-14 10:50:00,76.86,76.89,76.73,76.73,18635.0,60.2907,60.3143,60.1888,60.1888,18635.0
2016-01-14 10:55:00,76.74,76.74,76.58,76.59,10471.0,60.1966,60.1966,60.0711,60.0789,10471.0
2016-01-14 11:00:00,76.6,76.71,76.51,76.55,20155.0,60.0868,60.1731,60.0162,60.0476,20155.0
2016-01-14 11:05:00,76.52,76.69,76.52,76.53,18403.0,60.024,60.1574,60.024,60.0319,18403.0
2016-01-14 11:10:00,76.59,76.73,76.55,76.7,8503.0,60.0789,60.1888,60.0476,60.1652,8503.0
2016-01-14 11:15:00,76.7,76.73,76.48,76.48,14207.0,60.1652,60.1888,59.9927,59.9927,14207.0
2016-01-14 11:20:00,76.5,76.53,76.4,76.45,11442.0,60.0083,60.0319,59.9299,59.9691,11442.0
2016-01-14 11:25:00,76.44,76.46,76.31,76.43,17736.0,59.9613,59.977,59.8593,59.9534,17736.0
2016-01-14 11:30:00,76.44,76.5,76.29,76.32,17189.0,59.9613,60.0083,59.8436,59.8671,17189.0
2016-01-14 11:35:00,76.28,76.38,76.26,76.34,18976.0,59.8358,59.9142,59.8201,59.8828,18976.0
2016-01-14 11:40:00,76.34,76.49,76.33,76.47,56359.0,59.8828,60.0005,59.875,59.9848,56359.0
2016-01-14 11:45:00,76.5,76.58,76.5,76.53,21254.0,60.0083,60.0711,60.0083,60.0319,21254.0
2016-01-14 11:50:00,76.56,76.56,76.45,76.51,11842.0,60.0554,60.0554,59.9691,60.0162,11842.0
2016-01-14 11:55:00,76.54,76.64,76.53,76.58,14883.0,60.0397,60.1182,60.0319,60.0711,14883.0
2016-01-14 12:00:00,76.66,76.74,76.65,76.66,50576.0,60.1338,60.1966,60.126,60.1338,50576.0
2016-01-14 12:05:00,76.67,76.69,76.53,76.53,13980.0,60.1417,60.1574,60.0319,60.0319,13980.0
2016-01-14 12:10:00,76.53,76.53,76.42,76.46,20093.0,60.0319,60.0319,59.9456,59.977,20093.0
2016-01-14 12:15:00,76.49,76.61,76.48,76.56,9895.0,60.0005,60.0946,59.9927,60.0554,9895.0
2016-01-14 12:20:00,76.6,76.7,76.48,76.67,37579.0,60.0868,60.1652,59.9927,60.1417,37579.0
2016-01-14 12:25:00,76.66,76.68,76.6,76.66,15421.0,60.1338,60.1495,60.0868,60.1338,15421.0
2016-01-14 12:30:00,76.66,76.73,76.61,76.67,10783.0,60.1338,60.1888,60.0946,60.1417,10783.0
2016-01-14 12:35:00,76.73,76.82,76.72,76.8,66968.0,60.1888,60.2594,60.1809,60.2437,66968.0
2016-01-14 12:40:00,76.81,76.9,76.76,76.79,39765.0,60.2515,60.3221,60.2123,60.2358,39765.0
2016-01-14 12:45:00,76.78,76.89,76.72,76.79,35837.0,60.228,60.3143,60.1809,60.2358,35837.0
2016-01-14 12:50:00,76.79,76.79,76.67,76.79,31075.0,60.2358,60.2358,60.1417,60.2358,31075.0
2016-01-14 12:55:00,76.81,76.82,76.69,76.7,10748.0,60.2515,60.2594,60.1574,60.1652,10748.0
2016-01-14 13:00:00,76.65,76.79,76.63,76.78,28154.0,60.126,60.2358,60.1103,60.228,28154.0
2016-01-14 13:05:00,76.78,76.93,76.77,76.9,18274.0,60.228,60.3456,60.2201,60.3221,18274.0
2016-01-14 13:10:00,76.9,76.98,76.86,76.87,18975.0,60.3221,60.3849,60.2907,60.2986,18975.0
2016-01-14 13:15:00,76.9,76.94,76.85,76.93,18766.0,60.3221,60.3535,60.2829,60.3456,18766.0
2016-01-14 13:20:00,76.97,77.08,76.94,77.07,21069.0,60.377,60.4633,60.3535,60.4555,21069.0
2016-01-14 13:25:00,77.06,77.1,76.98,77.03,17741.0,60.4476,60.479,60.3849,60.4241,17741.0
2016-01-14 13:30:00,77.06,77.1,77.0,77.04,13600.0,60.4476,60.479,60.4005,60.4319,13600.0
2016-01-14 13:35:00,77.03,77.11,76.97,76.98,18848.0,60.4241,60.4868,60.377,60.3849,18848.0
2016-01-14 13:40:00,76.97,77.01,76.91,76.92,12820.0,60.377,60.4084,60.33,60.3378,12820.0
2016-01-14 13:45:00,76.93,76.97,76.87,76.96,16997.0,60.3456,60.377,60.2986,60.3692,16997.0
2016-01-14 13:50:00,76.93,77.04,76.9,77.03,39926.0,60.3456,60.4319,60.3221,60.4241,39926.0
2016-01-14 13:55:00,77.03,77.09,77.03,77.04,11157.0,60.4241,60.4711,60.4241,60.4319,11157.0
2016-01-14 14:00:00,77.05,77.09,76.9,76.95,22586.0,60.4398,60.4711,60.3221,60.3613,22586.0
2016-01-14 14:05:00,76.95,77.02,76.93,76.93,25600.0,60.3613,60.4162,60.3456,60.3456,25600.0
2016-01-14 14:10:00,76.96,77.07,76.92,77.05,45998.0,60.3692,60.4555,60.3378,60.4398,45998.0
2016-01-14 14:15:00,77.03,77.12,76.97,76.97,45022.0,60.4241,60.4947,60.377,60.377,45022.0
2016-01-14 14:20:00,76.97,77.07,76.95,77.06,30602.0,60.377,60.4555,60.3613,60.4476,30602.0
2016-01-14 14:25:00,77.05,77.07,76.99,77.06,21825.0,60.4398,60.4555,60.3927,60.4476,21825.0
2016-01-14 14:30:00,77.07,77.15,77.04,77.09,27338.0,60.4555,60.5182,60.4319,60.4711,27338.0
2016-01-14 14:35:00,77.1,77.1,76.97,76.98,25320.0,60.479,60.479,60.377,60.3849,25320.0
2016-01-14 14:40:00,77.0,77.11,77.0,77.04,19323.0,60.4005,60.4868,60.4005,60.4319,19323.0
2016-01-14 14:45:00,77.04,77.14,77.04,77.08,16393.0,60.4319,60.5104,60.4319,60.4633,16393.0
2016-01-14 14:50:00,77.11,77.22,77.11,77.22,13533.0,60.4868,60.5731,60.4868,60.5731,13533.0
2016-01-14 14:55:00,77.21,77.32,77.2,77.3,71281.0,60.5653,60.6516,60.5574,60.6359,71281.0
2016-01-14 15:00:00,77.29,77.29,77.22,77.24,44561.0,60.628,60.628,60.5731,60.5888,44561.0
2016-01-14 15:05:00,77.26,77.36,77.25,77.31,46849.0,60.6045,60.6829,60.5967,60.6437,46849.0
2016-01-14 15:10:00,77.32,77.37,77.28,77.33,26225.0,60.6516,60.6908,60.6202,60.6594,26225.0
2016-01-14 15:15:00,77.34,77.4,77.32,77.34,44694.0,60.6673,60.7143,60.6516,60.6673,44694.0
2016-01-14 15:20:00,77.33,77.35,77.28,77.34,29250.0,60.6594,60.6751,60.6202,60.6673,29250.0
2016-01-14 15:25:00,77.35,77.36,77.26,77.26,30040.0,60.6751,60.6829,60.6045,60.6045,30040.0
2016-01-14 15:30:00,77.25,77.25,76.98,76.99,19672.0,60.5967,60.5967,60.3849,60.3927,19672.0
2016-01-14 15:35:00,77.01,77.08,76.88,76.95,43746.0,60.4084,60.4633,60.3064,60.3613,43746.0
2016-01-14 15:40:00,76.95,77.06,76.89,77.06,46105.0,60.3613,60.4476,60.3143,60.4476,46105.0
2016-01-14 15:45:00,77.06,77.1,76.95,76.97,38766.0,60.4476,60.479,60.3613,60.377,38766.0
2016-01-14 15:50:00,76.98,77.07,76.82,76.91,52073.0,60.3849,60.4555,60.2594,60.33,52073.0
2016-01-14 15:55:00,76.92,76.98,76.88,76.91,68160.0,60.3378,60.3849,60.3064,60.33,68160.0
2016-01-15 09:30:00,75.0,75.19,74.75,75.19,45161.0,58.8317,58.9807,58.6356,58.9807,45161.0
2016-01-15 09:35:00,75.19,75.39,75.19,75.3,5592.0,58.9807,59.1376,58.9807,59.067,5592.0
2016-01-15 09:40:00,75.28,75.38,75.11,75.34,17866.0,59.0513,59.1298,58.918,59.0984,17866.0
2016-01-15 09:45:00,75.35,75.54,75.31,75.47,11775.0,59.1063,59.2553,59.0749,59.2004,11775.0
2016-01-15 09:50:00,75.47,75.47,75.32,75.4,17662.0,59.2004,59.2004,59.0827,59.1455,17662.0
2016-01-15 09:55:00,75.35,75.4,75.17,75.2,28684.0,59.1063,59.1455,58.9651,58.9886,28684.0
2016-01-15 10:00:00,75.18,75.23,74.94,75.01,21144.0,58.9729,59.0121,58.7846,58.8395,21144.0
2016-01-15 10:05:00,75.02,75.25,75.01,75.25,11604.0,58.8474,59.0278,58.8395,59.0278,11604.0
2016-01-15 10:10:00,75.26,75.32,75.08,75.15,24421.0,59.0357,59.0827,58.8945,58.9494,24421.0
2016-01-15 10:15:00,75.14,75.28,75.13,75.22,22344.0,58.9415,59.0513,58.9337,59.0043,22344.0
2016-01-15 10:20:00,75.21,75.49,75.21,75.39,24684.0,58.9964,59.2161,58.9964,59.1376,24684.0
2016-01-15 10:25:00,75.38,75.44,75.31,75.32,17490.0,59.1298,59.1769,59.0749,59.0827,17490.0
2016-01-15 10:30:00,75.34,75.54,75.33,75.35,53889.0,59.0984,59.2553,59.0906,59.1063,53889.0
2016-01-15 10:35:00,75.41,75.45,75.34,75.44,15344.0,59.1533,59.1847,59.0984,59.1769,15344.0
2016-01-15 10:40:00,75.47,75.47,75.31,75.33,27001.0,59.2004,59.2004,59.0749,59.0906,27001.0
2016-01-15 10:45:00,75.3,75.4,75.27,75.4,17996.0,59.067,59.1455,59.0435,59.1455,17996.0
2016-01-15 10:50:00,75.4,75.4,75.2,75.21,4666.0,59.1455,59.1455,58.9886,58.9964,4666.0
2016-01-15 10:55:00,75.22,75.24,75.09,75.12,14880.0,59.0043,59.02,58.9023,58.9258,14880.0
2016-01-15 11:00:00,75.09,75.2,75.0,75.05,48039.0,58.9023,58.9886,58.8317,58.8709,48039.0
2016-01-15 11:05:00,75.04,75.14,75.02,75.02,13228.0,58.8631,58.9415,58.8474,58.8474,13228.0
2016-01-15 11:10:00,75.05,75.08,74.89,75.08,28608.0,58.8709,58.8945,58.7454,58.8945,28608.0
2016-01-15 11:15:00,75.08,75.17,74.99,75.04,11066.0,58.8945,58.9651,58.8239,58.8631,11066.0
2016-01-15 11:20:00,75.0,75.08,74.98,75.04,26710.0,58.8317,58.8945,58.816,58.8631,26710.0
2016-01-15 11:25:00,75.06,75.18,75.01,75.12,48344.0,58.8788,58.9729,58.8395,58.9258,48344.0
2016-01-15 11:30:00,75.1,75.21,75.07,75.14,22547.0,58.9101,58.9964,58.8866,58.9415,22547.0
2016-01-15 11:35:00,75.13,75.16,75.06,75.07,41595.0,58.9337,58.9572,58.8788,58.8866,41595.0
2016-01-15 11:40:00,75.06,75.11,74.97,75.03,18009.0,58.8788,58.918,58.8082,58.8552,18009.0
2016-01-15 11:45:00,75.02,75.15,75.01,75.04,122976.0,58.8474,58.9494,58.8395,58.8631,122976.0
2016-01-15 11:50:00,75.01,75.06,74.92,74.92,27611.0,58.8395,58.8788,58.769,58.769,27611.0
2016-01-15 11:55:00,74.92,75.01,74.86,74.98,40184.0,58.769,58.8395,58.7219,58.816,40184.0
2016-01-15 12:00:00,74.94,74.95,74.81,74.85,54595.0,58.7846,58.7925,58.6827,58.714,54595.0
2016-01-15 12:05:00,74.81,74.89,74.8,74.89,28568.0,58.6827,58.7454,58.6748,58.7454,28568.0
2016-01-15 12:10:00,74.91,74.98,74.83,74.85,33681.0,58.7611,58.816,58.6984,58.714,33681.0
2016-01-15 12:15:00,74.86,74.86,74.68,74.7,36365.0,58.7219,58.7219,58.5807,58.5964,36365.0
2016-01-15 12:20:00,74.66,74.71,74.54,74.59,42214.0,58.565,58.6042,58.4709,58.5101,42214.0
2016-01-15 12:25:00,74.58,74.63,74.49,74.6,80930.0,58.5022,58.5415,58.4316,58.5179,80930.0
2016-01-15 12:30:00,74.58,74.58,74.39,74.43,34673.0,58.5022,58.5022,58.3532,58.3846,34673.0
2016-01-15 12:35:00,74.41,74.48,74.34,74.37,51479.0,58.3689,58.4238,58.314,58.3375,51479.0
2016-01-15 12:40:00,74.37,74.55,74.33,74.53,20093.0,58.3375,58.4787,58.3061,58.463,20093.0
2016-01-15 12:45:00,74.56,74.67,74.55,74.63,34820.0,58.4866,58.5728,58.4787,58.5415,34820.0
2016-01-15 12:50:00,74.63,74.69,74.61,74.68,11388.0,58.5415,58.5885,58.5258,58.5807,11388.0
2016-01-15 12:55:00,74.71,74.78,74.7,74.74,33726.0,58.6042,58.6591,58.5964,58.6278,33726.0
2016-01-15 13:00:00,74.75,74.8,74.69,74.8,53560.0,58.6356,58.6748,58.5885,58.6748,53560.0
2016-01-15 13:05:00,74.77,74.77,74.58,74.59,19395.0,58.6513,58.6513,58.5022,58.5101,19395.0
2016-01-15 13:10:00,74.61,74.82,74.6,74.76,36847.0,58.5258,58.6905,58.5179,58.6434,36847.0
2016-01-15 13:15:00,74.73,74.88,74.69,74.87,19912.0,58.6199,58.7376,58.5885,58.7297,19912.0
2016-01-15 13:20:00,74.88,74.89,74.77,74.8,18186.0,58.7376,58.7454,58.6513,58.6748,18186.0
2016-01-15 13:25:00,74.82,74.87,74.7,74.75,59039.0,58.6905,58.7297,58.5964,58.6356,59039.0
2016-01-15 13:30:00,74.73,74.78,74.66,74.78,17476.0,58.6199,58.6591,58.565,58.6591,17476.0
2016-01-15 13:35:00,74.78,74.78,74.66,74.68,44663.0,58.6591,58.6591,58.565,58.5807,44663.0
2016-01-15 13:40:00,74.67,74.91,74.67,74.87,32516.0,58.5728,58.7611,58.5728,58.7297,32516.0
2016-01-15 13:45:00,74.87,74.98,74.84,74.86,29241.0,58.7297,58.816,58.7062,58.7219,29241.0
2016-01-15 13:50:00,74.83,75.01,74.8,74.98,10104.0,58.6984,58.8395,58.6748,58.816,10104.0
2016-01-15 13:55:00,74.94,74.98,74.86,74.89,11522.0,58.7846,58.816,58.7219,58.7454,11522.0
2016-01-15 14:00:00,74.92,74.94,74.85,74.86,34945.0,58.769,58.7846,58.714,58.7219,34945.0
2016-01-15 14:05:00,74.82,74.95,74.82,74.95,18019.0,58.6905,58.7925,58.6905,58.7925,18019.0
2016-01-15 14:10:00,74.96,75.03,74.94,75.0,79554.0,58.8003,58.8552,58.7846,58.8317,79554.0
2016-01-15 14:15:00,75.01,75.01,74.91,74.99,36340.0,58.8395,58.8395,58.7611,58.8239,36340.0
2016-01-15 14:20:00,74.99,75.0,74.83,74.87,32516.0,58.8239,58.8317,58.6984,58.7297,32516.0
2016-01-15 14:25:00,74.87,74.96,74.81,74.82,20980.0,58.7297,58.8003,58.6827,58.6905,20980.0
2016-01-15 14:30:00,74.8,74.88,74.7,74.78,32642.0,58.6748,58.7376,58.5964,58.6591,32642.0
2016-01-15 14:35:00,74.79,74.88,74.73,74.87,34535.0,58.667,58.7376,58.6199,58.7297,34535.0
2016-01-15 14:40:00,74.87,75.01,74.87,74.96,38131.0,58.7297,58.8395,58.7297,58.8003,38131.0
2016-01-15 14:45:00,74.95,75.06,74.91,75.05,68571.0,58.7925,58.8788,58.7611,58.8709,68571.0
2016-01-15 14:50:00,75.02,75.26,74.98,75.24,34790.0,58.8474,59.0357,58.816,59.02,34790.0
2016-01-15 14:55:00,75.27,75.39,75.24,75.37,18483.0,59.0435,59.1376,59.02,59.1219,18483.0
2016-01-15 15:00:00,75.36,75.37,75.2,75.37,38894.0,59.1141,59.1219,58.9886,59.1219,38894.0
2016-01-15 15:05:00,75.38,75.43,75.3,75.31,30097.0,59.1298,59.169,59.067,59.0749,30097.0
2016-01-15 15:10:00,75.3,75.31,75.16,75.25,21314.0,59.067,59.0749,58.9572,59.0278,21314.0
2016-01-15 15:15:00,75.27,75.28,74.95,74.99,24218.0,59.0435,59.0513,58.7925,58.8239,24218.0
2016-01-15 15:20:00,74.98,75.23,74.98,75.2,28208.0,58.816,59.0121,58.816,58.9886,28208.0
2016-01-15 15:25:00,75.2,75.29,75.18,75.25,46833.0,58.9886,59.0592,58.9729,59.0278,46833.0
2016-01-15 15:30:00,75.26,75.32,75.11,75.29,22842.0,59.0357,59.0827,58.918,59.0592,22842.0
2016-01-15 15:35:00,75.24,75.35,75.18,75.18,30626.0,59.02,59.1063,58.9729,58.9729,30626.0
2016-01-15 15:40:00,75.18,75.23,75.07,75.23,40571.0,58.9729,59.0121,58.8866,59.0121,40571.0
2016-01-15 15:45:00,75.24,75.33,75.2,75.32,27004.0,59.02,59.0906,58.9886,59.0827,27004.0
2016-01-15 15:50:00,75.3,75.3,75.2,75.23,32771.0,59.067,59.067,58.9886,59.0121,32771.0
2016-01-15 15:55:00,75.23,75.27,75.11,75.22,50835.0,59.0121,59.0435,58.918,59.0043,50835.0
2016-01-19 09:30:00,76.05,76.05,75.93,75.95,30139.0,59.6553,59.6553,59.5612,59.5769,30139.0
2016-01-19 09:35:00,75.93,75.95,75.84,75.84,3151.0,59.5612,59.5769,59.4906,59.4906,3151.0
2016-01-19 09:40:00,75.74,75.77,75.61,75.65,6750.0,59.4122,59.4357,59.3102,59.3416,6750.0
2016-01-19 09:45:00,75.66,75.7,75.49,75.55,4532.0,59.3494,59.3808,59.2161,59.2631,4532.0
2016-01-19 09:50:00,75.53,75.58,75.4,75.58,20564.0,59.2474,59.2867,59.1455,59.2867,20564.0
2016-01-19 09:55:00,75.59,75.66,75.55,75.65,2753.0,59.2945,59.3494,59.2631,59.3416,2753.0
2016-01-19 10:00:00,75.68,75.8,75.59,75.67,37622.0,59.3651,59.4592,59.2945,59.3573,37622.0
2016-01-19 10:05:00,75.69,75.84,75.62,75.65,33623.0,59.373,59.4906,59.318,59.3416,33623.0
2016-01-19 10:10:00,75.67,75.79,75.63,75.75,11852.0,59.3573,59.4514,59.3259,59.42,11852.0
2016-01-19 10:15:00,75.75,75.85,75.74,75.78,13082.0,59.42,59.4985,59.4122,59.4436,13082.0
2016-01-19 10:20:00,75.78,75.88,75.76,75.84,141217.0,59.4436,59.522,59.4279,59.4906,141217.0
2016-01-19 10:25:00,75.85,75.99,75.85,75.99,128629.0,59.4985,59.6083,59.4985,59.6083,128629.0
2016-01-19 10:30:00,75.98,76.04,75.89,75.91,33415.0,59.6004,59.6475,59.5298,59.5455,33415.0
2016-01-19 10:35:00,75.92,75.95,75.75,75.75,74938.0,59.5534,59.5769,59.42,59.42,74938.0
2016-01-19 10:40:00,75.74,75.8,75.73,75.77,21586.0,59.4122,59.4592,59.4043,59.4357,21586.0
2016-01-19 10:45:00,75.76,75.86,75.72,75.84,18361.0,59.4279,59.5063,59.3965,59.4906,18361.0
2016-01-19 10:50:00,75.85,75.86,75.58,75.59,16753.0,59.4985,59.5063,59.2867,59.2945,16753.0
2016-01-19 10:55:00,75.55,75.66,75.55,75.56,18940.0,59.2631,59.3494,59.2631,59.271,18940.0
2016-01-19 11:00:00,75.53,75.68,75.53,75.63,20096.0,59.2474,59.3651,59.2474,59.3259,20096.0
2016-01-19 11:05:00,75.62,75.65,75.54,75.65,18667.0,59.318,59.3416,59.2553,59.3416,18667.0
2016-01-19 11:10:00,75.64,75.64,75.43,75.47,37679.0,59.3337,59.3337,59.169,59.2004,37679.0
2016-01-19 11:15:00,75.49,75.56,75.41,75.41,24215.0,59.2161,59.271,59.1533,59.1533,24215.0
2016-01-19 11:20:00,75.4,75.51,75.38,75.41,15507.0,59.1455,59.2318,59.1298,59.1533,15507.0
2016-01-19 11:25:00,75.43,75.7,75.42,75.7,125770.0,59.169,59.3808,59.1612,59.3808,125770.0
2016-01-19 11:30:00,75.72,75.81,75.7,75.7,51436.0,59.3965,59.4671,59.3808,59.3808,51436.0
2016-01-19 11:35:00,75.71,75.81,75.67,75.8,17753.0,59.3886,59.4671,59.3573,59.4592,17753.0
2016-01-19 11:40:00,75.8,75.83,75.74,75.79,9561.0,59.4592,59.4828,59.4122,59.4514,9561.0
2016-01-19 11:45:00,75.84,75.88,75.72,75.72,28299.0,59.4906,59.522,59.3965,59.3965,28299.0
2016-01-19 11:50:00,75.69,75.79,75.68,75.7,103472.0,59.373,59.4514,59.3651,59.3808,103472.0
2016-01-19 11:55:00,75.71,75.8,75.64,75.64,1028869.0,59.3886,59.4592,59.3337,59.3337,1028869.0
2016-01-19 12:00:00,75.65,75.68,75.54,75.55,21910.0,59.3416,59.3651,59.2553,59.2631,21910.0
2016-01-19 12:05:00,75.56,75.59,75.43,75.47,48957.0,59.271,59.2945,59.169,59.2004,48957.0
2016-01-19 12:10:00,75.43,75.52,75.43,75.51,21988.0,59.169,59.2396,59.169,59.2318,21988.0
2016-01-19 12:15:00,75.5,75.51,75.33,75.35,37788.0,59.2239,59.2318,59.0906,59.1063,37788.0
2016-01-19 12:20:00,75.34,75.38,75.28,75.3,33011.0,59.0984,59.1298,59.0513,59.067,33011.0
2016-01-19 12:25:00,75.31,75.43,75.26,75.43,21319.0,59.0749,59.169,59.0357,59.169,21319.0
2016-01-19 12:30:00,75.43,75.48,75.4,75.45,32086.0,59.169,59.2082,59.1455,59.1847,32086.0
2016-01-19 12:35:00,75.45,75.55,75.43,75.45,109078.0,59.1847,59.2631,59.169,59.1847,109078.0
2016-01-19 12:40:00,75.45,75.49,75.29,75.31,30863.0,59.1847,59.2161,59.0592,59.0749,30863.0
2016-01-19 12:45:00,75.31,75.32,75.26,75.29,20334.0,59.0749,59.0827,59.0357,59.0592,20334.0
2016-01-19 12:50:00,75.29,75.39,75.27,75.38,37707.0,59.0592,59.1376,59.0435,59.1298,37707.0
2016-01-19 12:55:00,75.39,75.4,75.34,75.37,19126.0,59.1376,59.1455,59.0984,59.1219,19126.0
2016-01-19 13:00:00,75.41,75.46,75.39,75.39,19452.0,59.1533,59.1925,59.1376,59.1376,19452.0
2016-01-19 13:05:00,75.36,75.43,75.31,75.41,33402.0,59.1141,59.169,59.0749,59.1533,33402.0
2016-01-19 13:10:00,75.41,75.45,75.31,75.32,24579.0,59.1533,59.1847,59.0749,59.0827,24579.0
2016-01-19 13:15:00,75.33,75.46,75.3,75.45,33351.0,59.0906,59.1925,59.067,59.1847,33351.0
2016-01-19 13:20:00,75.45,75.51,75.38,75.39,32463.0,59.1847,59.2318,59.1298,59.1376,32463.0
2016-01-19 13:25:00,75.39,75.39,75.26,75.28,15033.0,59.1376,59.1376,59.0357,59.0513,15033.0
2016-01-19 13:30:00,75.29,75.34,75.23,75.28,26916.0,59.0592,59.0984,59.0121,59.0513,26916.0
2016-01-19 13:35:00,75.3,75.41,75.26,75.41,27359.0,59.067,59.1533,59.0357,59.1533,27359.0
2016-01-19 13:40:00,75.41,75.42,75.23,75.23,50468.0,59.1533,59.1612,59.0121,59.0121,50468.0
2016-01-19 13:45:00,75.23,75.4,75.23,75.35,101575.0,59.0121,59.1455,59.0121,59.1063,101575.0
2016-01-19 13:50:00,75.34,75.35,75.2,75.2,12361.0,59.0984,59.1063,58.9886,58.9886,12361.0
2016-01-19 13:55:00,75.2,75.32,75.2,75.24,18077.0,58.9886,59.0827,58.9886,59.02,18077.0
2016-01-19 14:00:00,75.23,75.26,75.2,75.21,19591.0,59.0121,59.0357,58.9886,58.9964,19591.0
2016-01-19 14:05:00,75.22,75.22,74.96,74.97,96723.0,59.0043,59.0043,58.8003,58.8082,96723.0
2016-01-19 14:10:00,74.96,74.98,74.85,74.87,51195.0,58.8003,58.816,58.714,58.7297,51195.0
2016-01-19 14:15:00,74.85,74.87,74.79,74.87,18217.0,58.714,58.7297,58.667,58.7297,18217.0
2016-01-19 14:20:00,74.86,74.96,74.74,74.87,347190.0,58.7219,58.8003,58.6278,58.7297,347190.0
2016-01-19 14:25:00,74.89,74.92,74.86,74.92,32094.0,58.7454,58.769,58.7219,58.769,32094.0
2016-01-19 14:30:00,74.92,74.96,74.89,74.95,24290.0,58.769,58.8003,58.7454,58.7925,24290.0
2016-01-19 14:35:00,74.95,74.95,74.86,74.92,22358.0,58.7925,58.7925,58.7219,58.769,22358.0
2016-01-19 14:40:00,74.96,74.96,74.72,74.72,21048.0,58.8003,58.8003,58.6121,58.6121,21048.0
2016-01-19 14:45:00,74.68,74.7,74.6,74.66,21806.0,58.5807,58.5964,58.5179,58.565,21806.0
2016-01-19 14:50:00,74.64,74.75,74.6,74.75,52994.0,58.5493,58.6356,58.5179,58.6356,52994.0
2016-01-19 14:55:00,74.78,74.81,74.71,74.76,19477.0,58.6591,58.6827,58.6042,58.6434,19477.0
2016-01-19 15:00:00,74.73,74.97,74.71,74.97,21874.0,58.6199,58.8082,58.6042,58.8082,21874.0
2016-01-19 15:05:00,74.97,75.0,74.92,74.95,47866.0,58.8082,58.8317,58.769,58.7925,47866.0
2016-01-19 15:10:00,74.94,74.99,74.86,74.92,57849.0,58.7846,58.8239,58.7219,58.769,57849.0
2016-01-19 15:15:00,74.91,74.97,74.82,74.89,68695.0,58.7611,58.8082,58.6905,58.7454,68695.0
2016-01-19 15:20:00,74.88,75.08,74.84,75.05,24851.0,58.7376,58.8945,58.7062,58.8709,24851.0
2016-01-19 15:25:00,75.06,75.27,75.06,75.26,40406.0,58.8788,59.0435,58.8788,59.0357,40406.0
2016-01-19 15:30:00,75.27,75.37,75.2,75.26,37084.0,59.0435,59.1219,58.9886,59.0357,37084.0
2016-01-19 15:35:00,75.29,75.34,75.15,75.2,38277.0,59.0592,59.0984,58.9494,58.9886,38277.0
2016-01-19 15:40:00,75.22,75.41,75.17,75.4,25959.0,59.0043,59.1533,58.9651,59.1455,25959.0
2016-01-19 15:45:00,75.41,75.53,75.28,75.53,46153.0,59.1533,59.2474,59.0513,59.2474,46153.0
2016-01-19 15:50:00,75.53,75.55,75.36,75.43,20318.0,59.2474,59.2631,59.1141,59.169,20318.0
2016-01-19 15:55:00,75.43,75.43,75.23,75.23,32148.0,59.169,59.169,59.0121,59.0121,32148.0
2016-01-20 09:30:00,74.06,74.32,74.0,74.24,29547.0,58.0943,58.2983,58.0473,58.2355,29547.0
2016-01-20 09:35:00,74.24,74.25,73.88,73.94,25515.0,58.2355,58.2434,57.9532,58.0002,25515.0
2016-01-20 09:40:00,73.96,73.97,73.82,73.97,13235.0,58.0159,58.0237,57.9061,58.0237,13235.0
2016-01-20 09:45:00,74.05,74.24,74.01,74.07,30804.0,58.0865,58.2355,58.0551,58.1022,30804.0
2016-01-20 09:50:00,74.08,74.13,73.88,73.9,52217.0,58.11,58.1493,57.9532,57.9688,52217.0
2016-01-20 09:55:00,73.88,73.88,73.73,73.78,71077.0,57.9532,57.9532,57.8355,57.8747,71077.0
2016-01-20 10:00:00,73.77,73.79,73.63,73.71,49382.0,57.8669,57.8826,57.757,57.8198,49382.0
2016-01-20 10:05:00,73.73,73.89,73.72,73.84,44990.0,57.8355,57.961,57.8276,57.9218,44990.0
2016-01-20 10:10:00,73.85,73.85,73.7,73.8,62177.0,57.9296,57.9296,57.812,57.8904,62177.0
2016-01-20 10:15:00,73.77,73.83,73.59,73.64,36917.0,57.8669,57.9139,57.7257,57.7649,36917.0
2016-01-20 10:20:00,73.64,73.7,73.54,73.69,85458.0,57.7649,57.812,57.6864,57.8041,85458.0
2016-01-20 10:25:00,73.7,73.74,73.61,73.64,35947.0,57.812,57.8433,57.7414,57.7649,35947.0
2016-01-20 10:30:00,73.61,73.67,73.41,73.45,62525.0,57.7414,57.7884,57.5845,57.6158,62525.0
2016-01-20 10:35:00,73.43,73.44,73.25,73.27,73894.0,57.6002,57.608,57.459,57.4747,73894.0
2016-01-20 10:40:00,73.28,73.44,73.22,73.43,82638.0,57.4825,57.608,57.4354,57.6002,82638.0
2016-01-20 10:45:00,73.44,73.45,73.34,73.38,32785.0,57.608,57.6158,57.5296,57.5609,32785.0
2016-01-20 10:50:00,73.38,73.43,73.18,73.19,46199.0,57.5609,57.6002,57.4041,57.4119,46199.0
2016-01-20 10:55:00,73.2,73.22,73.07,73.08,35924.0,57.4197,57.4354,57.3178,57.3256,35924.0
2016-01-20 11:00:00,73.08,73.3,73.08,73.25,123844.0,57.3256,57.4982,57.3256,57.459,123844.0
2016-01-20 11:05:00,73.25,73.34,73.18,73.21,27871.0,57.459,57.5296,57.4041,57.4276,27871.0
2016-01-20 11:10:00,73.2,73.44,73.18,73.35,76506.0,57.4197,57.608,57.4041,57.5374,76506.0
2016-01-20 11:15:00,73.35,73.47,73.27,73.43,31132.0,57.5374,57.6315,57.4747,57.6002,31132.0
2016-01-20 11:20:00,73.41,73.45,73.26,73.26,44322.0,57.5845,57.6158,57.4668,57.4668,44322.0
2016-01-20 11:25:00,73.28,73.35,73.22,73.29,33468.0,57.4825,57.5374,57.4354,57.4903,33468.0
2016-01-20 11:30:00,73.29,73.41,73.29,73.39,21250.0,57.4903,57.5845,57.4903,57.5688,21250.0
2016-01-20 11:35:00,73.38,73.48,73.29,73.33,42846.0,57.5609,57.6394,57.4903,57.5217,42846.0
2016-01-20 11:40:00,73.33,73.38,73.19,73.19,29284.0,57.5217,57.5609,57.4119,57.4119,29284.0
2016-01-20 11:45:00,73.2,73.26,73.14,73.16,37915.0,57.4197,57.4668,57.3727,57.3884,37915.0
2016-01-20 11:50:00,73.14,73.14,73.02,73.03,30929.0,57.3727,57.3727,57.2785,57.2864,30929.0
2016-01-20 11:55:00,73.01,73.12,72.97,73.04,24185.0,57.2707,57.357,57.2393,57.2942,24185.0
2016-01-20 12:00:00,73.05,73.14,73.01,73.02,29321.0,57.3021,57.3727,57.2707,57.2785,29321.0
2016-01-20 12:05:00,73.01,73.02,72.83,72.89,61410.0,57.2707,57.2785,57.1295,57.1766,61410.0
2016-01-20 12:10:00,72.86,72.96,72.8,72.95,116282.0,57.153,57.2315,57.106,57.2236,116282.0
2016-01-20 12:15:00,72.91,72.95,72.8,72.85,32005.0,57.1923,57.2236,57.106,57.1452,32005.0
2016-01-20 12:20:00,72.84,72.87,72.56,72.62,94499.0,57.1374,57.1609,56.9177,56.9648,94499.0
2016-01-20 12:25:00,72.62,72.64,72.48,72.57,62600.0,56.9648,56.9805,56.855,56.9256,62600.0
2016-01-20 12:30:00,72.56,72.72,72.56,72.65,31584.0,56.9177,57.0432,56.9177,56.9883,31584.0
2016-01-20 12:35:00,72.66,72.72,72.58,72.67,59014.0,56.9962,57.0432,56.9334,57.004,59014.0
2016-01-20 12:40:00,72.64,72.72,72.54,72.56,25584.0,56.9805,57.0432,56.902,56.9177,25584.0
2016-01-20 12:45:00,72.56,72.62,72.49,72.57,49174.0,56.9177,56.9648,56.8628,56.9256,49174.0
2016-01-20 12:50:00,72.55,72.81,72.51,72.8,93072.0,56.9099,57.1138,56.8785,57.106,93072.0
2016-01-20 12:55:00,72.78,73.08,72.78,73.07,57345.0,57.0903,57.3256,57.0903,57.3178,57345.0
2016-01-20 13:00:00,73.09,73.23,73.03,73.17,34246.0,57.3335,57.4433,57.2864,57.3962,34246.0
2016-01-20 13:05:00,73.19,73.21,73.02,73.03,33579.0,57.4119,57.4276,57.2785,57.2864,33579.0
2016-01-20 13:10:00,73.06,73.1,72.96,72.97,49281.0,57.3099,57.3413,57.2315,57.2393,49281.0
2016-01-20 13:15:00,72.99,72.99,72.79,72.81,59141.0,57.255,57.255,57.0981,57.1138,59141.0
2016-01-20 13:20:00,72.8,73.03,72.75,73.0,89754.0,57.106,57.2864,57.0668,57.2629,89754.0
2016-01-20 13:25:00,73.0,73.1,72.9,72.99,24146.0,57.2629,57.3413,57.1844,57.255,24146.0
2016-01-20 13:30:00,72.98,73.21,72.97,73.14,25029.0,57.2472,57.4276,57.2393,57.3727,25029.0
2016-01-20 13:35:00,73.12,73.29,73.04,73.27,104393.0,57.357,57.4903,57.2942,57.4747,104393.0
2016-01-20 13:40:00,73.27,73.54,73.25,73.54,35630.0,57.4747,57.6864,57.459,57.6864,35630.0
2016-01-20 13:45:00,73.56,73.67,73.48,73.58,126844.0,57.7021,57.7884,57.6394,57.7178,126844.0
2016-01-20 13:50:00,73.57,73.68,73.53,73.63,89571.0,57.71,57.7963,57.6786,57.757,89571.0
2016-01-20 13:55:00,73.63,73.64,73.51,73.53,83190.0,57.757,57.7649,57.6629,57.6786,83190.0
2016-01-20 14:00:00,73.5,73.54,73.3,73.33,185731.0,57.6551,57.6864,57.4982,57.5217,185731.0
2016-01-20 14:05:00,73.34,73.53,73.32,73.48,79752.0,57.5296,57.6786,57.5139,57.6394,79752.0
2016-01-20 14:10:00,73.51,73.68,73.48,73.55,104151.0,57.6629,57.7963,57.6394,57.6943,104151.0
2016-01-20 14:15:00,73.54,73.69,73.48,73.6,89096.0,57.6864,57.8041,57.6394,57.7335,89096.0
2016-01-20 14:20:00,73.58,73.7,73.48,73.61,74585.0,57.7178,57.812,57.6394,57.7414,74585.0
2016-01-20 14:25:00,73.61,73.65,73.43,73.46,51787.0,57.7414,57.7727,57.6002,57.6237,51787.0
2016-01-20 14:30:00,73.45,73.52,73.27,73.4,59404.0,57.6158,57.6708,57.4747,57.5766,59404.0
2016-01-20 14:35:00,73.4,73.54,73.29,73.54,78948.0,57.5766,57.6864,57.4903,57.6864,78948.0
2016-01-20 14:40:00,73.54,73.59,73.42,73.45,38963.0,57.6864,57.7257,57.5923,57.6158,38963.0
2016-01-20 14:45:00,73.46,73.52,73.38,73.49,59728.0,57.6237,57.6708,57.5609,57.6472,59728.0
2016-01-20 14:50:00,73.5,73.72,73.47,73.7,77487.0,57.6551,57.8276,57.6315,57.812,77487.0
2016-01-20 14:55:00,73.74,73.79,73.65,73.65,57888.0,57.8433,57.8826,57.7727,57.7727,57888.0
2016-01-20 15:00:00,73.64,73.8,73.56,73.79,52672.0,57.7649,57.8904,57.7021,57.8826,52672.0
2016-01-20 15:05:00,73.81,73.97,73.81,73.89,35412.0,57.8982,58.0237,57.8982,57.961,35412.0
2016-01-20 15:10:00,73.92,73.99,73.86,73.95,70059.0,57.9845,58.0394,57.9375,58.0081,70059.0
2016-01-20 15:15:00,73.96,74.46,73.95,74.37,77162.0,58.0159,58.4081,58.0081,58.3375,77162.0
2016-01-20 15:20:00,74.38,74.63,74.37,74.61,84516.0,58.3454,58.5415,58.3375,58.5258,84516.0
2016-01-20 15:25:00,74.62,74.77,74.54,74.71,39637.0,58.5336,58.6513,58.4709,58.6042,39637.0
2016-01-20 15:30:00,74.73,74.76,74.46,74.46,58547.0,58.6199,58.6434,58.4081,58.4081,58547.0
2016-01-20 15:35:00,74.47,74.63,74.44,74.61,101689.0,58.416,58.5415,58.3924,58.5258,101689.0
2016-01-20 15:40:00,74.59,74.59,74.32,74.41,88391.0,58.5101,58.5101,58.2983,58.3689,88391.0
2016-01-20 15:45:00,74.4,74.4,74.05,74.23,46442.0,58.3611,58.3611,58.0865,58.2277,46442.0
2016-01-20 15:50:00,74.25,74.31,74.12,74.3,45739.0,58.2434,58.2905,58.1414,58.2826,45739.0
2016-01-20 15:55:00,74.29,74.29,74.06,74.13,60673.0,58.2748,58.2748,58.0943,58.1493,60673.0
2016-01-21 09:30:00,74.26,74.38,74.09,74.36,36200.0,58.2512,58.3454,58.1179,58.3297,36200.0
2016-01-21 09:35:00,74.42,74.49,74.19,74.24,80572.0,58.3767,58.4316,58.1963,58.2355,80572.0
2016-01-21 09:40:00,74.23,74.26,73.98,74.02,11592.0,58.2277,58.2512,58.0316,58.063,11592.0
2016-01-21 09:45:00,73.97,73.99,73.74,73.77,27810.0,58.0237,58.0394,57.8433,57.8669,27810.0
2016-01-21 09:50:00,73.86,73.92,73.8,73.92,14307.0,57.9375,57.9845,57.8904,57.9845,14307.0
2016-01-21 09:55:00,73.92,74.04,73.88,73.89,30127.0,57.9845,58.0787,57.9532,57.961,30127.0
2016-01-21 10:00:00,73.89,74.28,73.88,74.25,41910.0,57.961,58.2669,57.9532,58.2434,41910.0
2016-01-21 10:05:00,74.28,74.38,74.2,74.37,18162.0,58.2669,58.3454,58.2042,58.3375,18162.0
2016-01-21 10:10:00,74.43,74.62,74.43,74.53,30537.0,58.3846,58.5336,58.3846,58.463,30537.0
2016-01-21 10:15:00,74.52,74.68,74.52,74.58,359868.0,58.4552,58.5807,58.4552,58.5022,359868.0
2016-01-21 10:20:00,74.58,74.69,74.35,74.35,31770.0,58.5022,58.5885,58.3218,58.3218,31770.0
2016-01-21 10:25:00,74.36,74.57,74.36,74.56,58433.0,58.3297,58.4944,58.3297,58.4866,58433.0
2016-01-21 10:30:00,74.58,74.7,74.41,74.7,31464.0,58.5022,58.5964,58.3689,58.5964,31464.0
2016-01-21 10:35:00,74.71,74.75,74.55,74.6,32248.0,58.6042,58.6356,58.4787,58.5179,32248.0
2016-01-21 10:40:00,74.61,74.77,74.58,74.73,200912.0,58.5258,58.6513,58.5022,58.6199,200912.0
2016-01-21 10:45:00,74.71,74.93,74.68,74.76,65831.0,58.6042,58.7768,58.5807,58.6434,65831.0
2016-01-21 10:50:00,74.77,74.82,74.67,74.75,24775.0,58.6513,58.6905,58.5728,58.6356,24775.0
2016-01-21 10:55:00,74.75,74.79,74.51,74.51,40196.0,58.6356,58.667,58.4473,58.4473,40196.0
2016-01-21 11:00:00,74.52,74.85,74.37,74.85,78025.0,58.4552,58.714,58.3375,58.714,78025.0
2016-01-21 11:05:00,74.84,74.96,74.76,74.86,32834.0,58.7062,58.8003,58.6434,58.7219,32834.0
2016-01-21 11:10:00,74.87,74.93,74.74,74.82,20127.0,58.7297,58.7768,58.6278,58.6905,20127.0
2016-01-21 11:15:00,74.84,74.87,74.72,74.76,34003.0,58.7062,58.7297,58.6121,58.6434,34003.0
2016-01-21 11:20:00,74.77,74.77,74.64,74.66,24473.0,58.6513,58.6513,58.5493,58.565,24473.0
2016-01-21 11:25:00,74.64,74.71,74.54,74.6,36819.0,58.5493,58.6042,58.4709,58.5179,36819.0
2016-01-21 11:30:00,74.63,74.75,74.62,74.69,27011.0,58.5415,58.6356,58.5336,58.5885,27011.0
2016-01-21 11:35:00,74.66,74.88,74.65,74.83,90470.0,58.565,58.7376,58.5572,58.6984,90470.0
2016-01-21 11:40:00,74.83,74.83,74.62,74.68,29479.0,58.6984,58.6984,58.5336,58.5807,29479.0
2016-01-21 11:45:00,74.66,74.9,74.66,74.89,33734.0,58.565,58.7533,58.565,58.7454,33734.0
2016-01-21 11:50:00,74.89,74.94,74.83,74.86,19844.0,58.7454,58.7846,58.6984,58.7219,19844.0
2016-01-21 11:55:00,74.88,75.08,74.87,75.04,48134.0,58.7376,58.8945,58.7297,58.8631,48134.0
2016-01-21 12:00:00,75.04,75.25,75.04,75.2,137983.0,58.8631,59.0278,58.8631,58.9886,137983.0
2016-01-21 12:05:00,75.21,75.3,75.16,75.23,31673.0,58.9964,59.067,58.9572,59.0121,31673.0
2016-01-21 12:10:00,75.23,75.25,75.08,75.09,44858.0,59.0121,59.0278,58.8945,58.9023,44858.0
2016-01-21 12:15:00,75.09,75.23,75.09,75.1,34788.0,58.9023,59.0121,58.9023,58.9101,34788.0
2016-01-21 12:20:00,75.1,75.1,74.95,75.01,26072.0,58.9101,58.9101,58.7925,58.8395,26072.0
2016-01-21 12:25:00,75.01,75.15,75.0,75.14,14242.0,58.8395,58.9494,58.8317,58.9415,14242.0
2016-01-21 12:30:00,75.13,75.17,75.05,75.08,42370.0,58.9337,58.9651,58.8709,58.8945,42370.0
2016-01-21 12:35:00,75.09,75.19,75.09,75.12,14535.0,58.9023,58.9807,58.9023,58.9258,14535.0
2016-01-21 12:40:00,75.14,75.18,75.05,75.06,25068.0,58.9415,58.9729,58.8709,58.8788,25068.0
2016-01-21 12:45:00,75.07,75.08,74.98,75.01,21829.0,58.8866,58.8945,58.816,58.8395,21829.0
2016-01-21 12:50:00,75.0,75.07,74.92,74.96,12088.0,58.8317,58.8866,58.769,58.8003,12088.0
2016-01-21 12:55:00,74.95,75.0,74.91,75.0,22524.0,58.7925,58.8317,58.7611,58.8317,22524.0
2016-01-21 13:00:00,74.99,75.08,74.99,75.08,12445.0,58.8239,58.8945,58.8239,58.8945,12445.0
2016-01-21 13:05:00,75.1,75.16,75.07,75.16,16524.0,58.9101,58.9572,58.8866,58.9572,16524.0
2016-01-21 13:10:00,75.18,75.18,75.02,75.02,12600.0,58.9729,58.9729,58.8474,58.8474,12600.0
2016-01-21 13:15:00,74.96,75.06,74.94,74.98,30546.0,58.8003,58.8788,58.7846,58.816,30546.0
2016-01-21 13:20:00,74.97,74.97,74.68,74.77,49580.0,58.8082,58.8082,58.5807,58.6513,49580.0
2016-01-21 13:25:00,74.76,74.83,74.65,74.65,119953.0,58.6434,58.6984,58.5572,58.5572,119953.0
2016-01-21 13:30:00,74.65,74.74,74.47,74.5,60248.0,58.5572,58.6278,58.416,58.4395,60248.0
2016-01-21 13:35:00,74.53,74.76,74.5,74.76,29782.0,58.463,58.6434,58.4395,58.6434,29782.0
2016-01-21 13:40:00,74.75,74.81,74.71,74.75,21319.0,58.6356,58.6827,58.6042,58.6356,21319.0
2016-01-21 13:45:00,74.71,74.81,74.69,74.79,22715.0,58.6042,58.6827,58.5885,58.667,22715.0
2016-01-21 13:50:00,74.77,74.77,74.53,74.61,34943.0,58.6513,58.6513,58.463,58.5258,34943.0
2016-01-21 13:55:00,74.6,74.75,74.6,74.66,84707.0,58.5179,58.6356,58.5179,58.565,84707.0
2016-01-21 14:00:00,74.67,74.72,74.5,74.63,79242.0,58.5728,58.6121,58.4395,58.5415,79242.0
2016-01-21 14:05:00,74.63,74.66,74.54,74.55,53089.0,58.5415,58.565,58.4709,58.4787,53089.0
2016-01-21 14:10:00,74.55,74.55,74.25,74.3,72948.0,58.4787,58.4787,58.2434,58.2826,72948.0
2016-01-21 14:15:00,74.31,74.31,74.2,74.21,43080.0,58.2905,58.2905,58.2042,58.212,43080.0
2016-01-21 14:20:00,74.22,74.34,74.14,74.2,141375.0,58.2199,58.314,58.1571,58.2042,141375.0
2016-01-21 14:25:00,74.18,74.34,74.09,74.34,63244.0,58.1885,58.314,58.1179,58.314,63244.0
2016-01-21 14:30:00,74.35,74.5,74.35,74.37,82080.0,58.3218,58.4395,58.3218,58.3375,82080.0
2016-01-21 14:35:00,74.38,74.6,74.38,74.53,43132.0,58.3454,58.5179,58.3454,58.463,43132.0
2016-01-21 14:40:00,74.52,74.68,74.51,74.55,51213.0,58.4552,58.5807,58.4473,58.4787,51213.0
2016-01-21 14:45:00,74.59,74.59,74.37,74.39,74261.0,58.5101,58.5101,58.3375,58.3532,74261.0
2016-01-21 14:50:00,74.4,74.57,74.39,74.56,42205.0,58.3611,58.4944,58.3532,58.4866,42205.0
2016-01-21 14:55:00,74.56,74.75,74.56,74.7,40548.0,58.4866,58.6356,58.4866,58.5964,40548.0
2016-01-21 15:00:00,74.69,74.69,74.57,74.6,28364.0,58.5885,58.5885,58.4944,58.5179,28364.0
2016-01-21 15:05:00,74.59,74.61,74.3,74.41,172991.0,58.5101,58.5258,58.2826,58.3689,172991.0
2016-01-21 15:10:00,74.41,74.62,74.35,74.56,49324.0,58.3689,58.5336,58.3218,58.4866,49324.0
2016-01-21 15:15:00,74.55,74.56,74.39,74.5,52566.0,58.4787,58.4866,58.3532,58.4395,52566.0
2016-01-21 15:20:00,74.5,74.57,74.39,74.56,64769.0,58.4395,58.4944,58.3532,58.4866,64769.0
2016-01-21 15:25:00,74.55,74.61,74.48,74.49,77191.0,58.4787,58.5258,58.4238,58.4316,77191.0
2016-01-21 15:30:00,74.5,74.74,74.49,74.73,71446.0,58.4395,58.6278,58.4316,58.6199,71446.0
2016-01-21 15:35:00,74.74,74.76,74.63,74.74,34690.0,58.6278,58.6434,58.5415,58.6278,34690.0
2016-01-21 15:40:00,74.7,74.83,74.64,74.75,76728.0,58.5964,58.6984,58.5493,58.6356,76728.0
2016-01-21 15:45:00,74.74,74.74,74.53,74.6,56762.0,58.6278,58.6278,58.463,58.5179,56762.0
2016-01-21 15:50:00,74.59,74.71,74.58,74.69,29306.0,58.5101,58.6042,58.5022,58.5885,29306.0
2016-01-21 15:55:00,74.68,74.69,74.47,74.47,61385.0,58.5807,58.5885,58.416,58.416,61385.0
2016-01-22 09:30:00,75.67,75.73,75.58,75.6,34440.0,59.3573,59.4043,59.2867,59.3024,34440.0
2016-01-22 09:35:00,75.6,75.6,75.43,75.47,37253.0,59.3024,59.3024,59.169,59.2004,37253.0
2016-01-22 09:40:00,75.46,75.57,75.4,75.57,31349.0,59.1925,59.2788,59.1455,59.2788,31349.0
2016-01-22 09:45:00,75.56,75.6,75.45,75.56,44199.0,59.271,59.3024,59.1847,59.271,44199.0
2016-01-22 09:50:00,75.57,75.68,75.52,75.66,36646.0,59.2788,59.3651,59.2396,59.3494,36646.0
2016-01-22 09:55:00,75.69,75.77,75.63,75.77,33487.0,59.373,59.4357,59.3259,59.4357,33487.0
2016-01-22 10:00:00,75.76,75.82,75.7,75.73,23737.0,59.4279,59.4749,59.3808,59.4043,23737.0
2016-01-22 10:05:00,75.74,75.75,75.62,75.69,28658.0,59.4122,59.42,59.318,59.373,28658.0
2016-01-22 10:10:00,75.66,75.82,75.66,75.82,12272.0,59.3494,59.4749,59.3494,59.4749,12272.0
2016-01-22 10:15:00,75.77,75.84,75.71,75.78,28917.0,59.4357,59.4906,59.3886,59.4436,28917.0
2016-01-22 10:20:00,75.74,75.76,75.64,75.68,18825.0,59.4122,59.4279,59.3337,59.3651,18825.0
2016-01-22 10:25:00,75.67,75.76,75.65,75.69,34006.0,59.3573,59.4279,59.3416,59.373,34006.0
2016-01-22 10:30:00,75.71,75.76,75.6,75.63,25356.0,59.3886,59.4279,59.3024,59.3259,25356.0
2016-01-22 10:35:00,75.61,75.7,75.58,75.63,36964.0,59.3102,59.3808,59.2867,59.3259,36964.0
2016-01-22 10:40:00,75.63,75.68,75.48,75.5,31445.0,59.3259,59.3651,59.2082,59.2239,31445.0
2016-01-22 10:45:00,75.52,75.53,75.45,75.47,31805.0,59.2396,59.2474,59.1847,59.2004,31805.0
2016-01-22 10:50:00,75.46,75.52,75.39,75.39,22980.0,59.1925,59.2396,59.1376,59.1376,22980.0
2016-01-22 10:55:00,75.39,75.43,75.37,75.39,100250.0,59.1376,59.169,59.1219,59.1376,100250.0
2016-01-22 11:00:00,75.38,75.48,75.35,75.36,63307.0,59.1298,59.2082,59.1063,59.1141,63307.0
2016-01-22 11:05:00,75.36,75.44,75.32,75.33,40912.0,59.1141,59.1769,59.0827,59.0906,40912.0
2016-01-22 11:10:00,75.32,75.34,75.26,75.32,23130.0,59.0827,59.0984,59.0357,59.0827,23130.0
2016-01-22 11:15:00,75.3,75.43,75.25,75.4,32269.0,59.067,59.169,59.0278,59.1455,32269.0
2016-01-22 11:20:00,75.4,75.49,75.4,75.41,15912.0,59.1455,59.2161,59.1455,59.1533,15912.0
2016-01-22 11:25:00,75.38,75.47,75.35,75.44,19386.0,59.1298,59.2004,59.1063,59.1769,19386.0
2016-01-22 11:30:00,75.44,75.46,75.32,75.33,17354.0,59.1769,59.1925,59.0827,59.0906,17354.0
2016-01-22 11:35:00,75.34,75.34,75.22,75.23,14543.0,59.0984,59.0984,59.0043,59.0121,14543.0
2016-01-22 11:40:00,75.24,75.54,75.23,75.28,149443.0,59.02,59.2553,59.0121,59.0513,149443.0
2016-01-22 11:45:00,75.29,75.34,75.15,75.19,9925.0,59.0592,59.0984,58.9494,58.9807,9925.0
2016-01-22 11:50:00,75.19,75.34,75.16,75.33,33596.0,58.9807,59.0984,58.9572,59.0906,33596.0
2016-01-22 11:55:00,75.3,75.31,75.21,75.23,142275.0,59.067,59.0749,58.9964,59.0121,142275.0
2016-01-22 12:00:00,75.22,75.34,75.21,75.29,111367.0,59.0043,59.0984,58.9964,59.0592,111367.0
2016-01-22 12:05:00,75.32,75.37,75.32,75.35,31971.0,59.0827,59.1219,59.0827,59.1063,31971.0
2016-01-22 12:10:00,75.36,75.42,75.29,75.41,17617.0,59.1141,59.1612,59.0592,59.1533,17617.0
2016-01-22 12:15:00,75.41,75.43,75.35,75.43,15763.0,59.1533,59.169,59.1063,59.169,15763.0
2016-01-22 12:20:00,75.4,75.46,75.39,75.42,36267.0,59.1455,59.1925,59.1376,59.1612,36267.0
2016-01-22 12:25:00,75.44,75.47,75.36,75.4,11285.0,59.1769,59.2004,59.1141,59.1455,11285.0
2016-01-22 12:30:00,75.41,75.45,75.33,75.41,63608.0,59.1533,59.1847,59.0906,59.1533,63608.0
2016-01-22 12:35:00,75.42,75.51,75.38,75.5,69689.0,59.1612,59.2318,59.1298,59.2239,69689.0
2016-01-22 12:40:00,75.51,75.52,75.42,75.43,16603.0,59.2318,59.2396,59.1612,59.169,16603.0
2016-01-22 12:45:00,75.43,75.44,75.39,75.44,9387.0,59.169,59.1769,59.1376,59.1769,9387.0
2016-01-22 12:50:00,75.43,75.5,75.43,75.49,8654.0,59.169,59.2239,59.169,59.2161,8654.0
2016-01-22 12:55:00,75.47,75.55,75.46,75.55,4384.0,59.2004,59.2631,59.1925,59.2631,4384.0
2016-01-22 13:00:00,75.54,75.54,75.48,75.5,10855.0,59.2553,59.2553,59.2082,59.2239,10855.0
2016-01-22 13:05:00,75.5,75.53,75.42,75.42,17922.0,59.2239,59.2474,59.1612,59.1612,17922.0
2016-01-22 13:10:00,75.42,75.48,75.41,75.48,7822.0,59.1612,59.2082,59.1533,59.2082,7822.0
2016-01-22 13:15:00,75.48,75.53,75.47,75.53,5530.0,59.2082,59.2474,59.2004,59.2474,5530.0
2016-01-22 13:20:00,75.57,75.62,75.56,75.59,40454.0,59.2788,59.318,59.271,59.2945,40454.0
2016-01-22 13:25:00,75.59,75.62,75.54,75.54,31186.0,59.2945,59.318,59.2553,59.2553,31186.0
2016-01-22 13:30:00,75.55,75.6,75.55,75.57,29629.0,59.2631,59.3024,59.2631,59.2788,29629.0
2016-01-22 13:35:00,75.59,75.6,75.53,75.54,10915.0,59.2945,59.3024,59.2474,59.2553,10915.0
2016-01-22 13:40:00,75.55,75.63,75.55,75.6,9634.0,59.2631,59.3259,59.2631,59.3024,9634.0
2016-01-22 13:45:00,75.62,75.72,75.59,75.72,24949.0,59.318,59.3965,59.2945,59.3965,24949.0
2016-01-22 13:50:00,75.71,75.73,75.68,75.73,12164.0,59.3886,59.4043,59.3651,59.4043,12164.0
2016-01-22 13:55:00,75.72,75.75,75.69,75.74,9024.0,59.3965,59.42,59.373,59.4122,9024.0
2016-01-22 14:00:00,75.74,75.74,75.68,75.7,16770.0,59.4122,59.4122,59.3651,59.3808,16770.0
2016-01-22 14:05:00,75.7,75.74,75.67,75.74,4606.0,59.3808,59.4122,59.3573,59.4122,4606.0
2016-01-22 14:10:00,75.76,75.84,75.74,75.83,34450.0,59.4279,59.4906,59.4122,59.4828,34450.0
2016-01-22 14:15:00,75.84,75.85,75.79,75.84,14190.0,59.4906,59.4985,59.4514,59.4906,14190.0
2016-01-22 14:20:00,75.82,75.84,75.66,75.69,37665.0,59.4749,59.4906,59.3494,59.373,37665.0
2016-01-22 14:25:00,75.69,75.73,75.65,75.65,26167.0,59.373,59.4043,59.3416,59.3416,26167.0
2016-01-22 14:30:00,75.65,75.68,75.55,75.66,29286.0,59.3416,59.3651,59.2631,59.3494,29286.0
2016-01-22 14:35:00,75.67,75.7,75.53,75.57,42810.0,59.3573,59.3808,59.2474,59.2788,42810.0
2016-01-22 14:40:00,75.53,75.59,75.52,75.53,26592.0,59.2474,59.2945,59.2396,59.2474,26592.0
2016-01-22 14:45:00,75.52,75.61,75.5,75.61,21920.0,59.2396,59.3102,59.2239,59.3102,21920.0
2016-01-22 14:50:00,75.6,75.69,75.55,75.69,19043.0,59.3024,59.373,59.2631,59.373,19043.0
2016-01-22 14:55:00,75.68,75.7,75.64,75.69,11169.0,59.3651,59.3808,59.3337,59.373,11169.0
2016-01-22 15:00:00,75.7,75.72,75.62,75.64,16701.0,59.3808,59.3965,59.318,59.3337,16701.0
2016-01-22 15:05:00,75.62,75.63,75.52,75.53,16088.0,59.318,59.3259,59.2396,59.2474,16088.0
2016-01-22 15:10:00,75.51,75.55,75.47,75.54,80687.0,59.2318,59.2631,59.2004,59.2553,80687.0
2016-01-22 15:15:00,75.56,75.62,75.53,75.58,31077.0,59.271,59.318,59.2474,59.2867,31077.0
2016-01-22 15:20:00,75.58,75.62,75.54,75.55,21572.0,59.2867,59.318,59.2553,59.2631,21572.0
2016-01-22 15:25:00,75.56,75.66,75.54,75.64,20359.0,59.271,59.3494,59.2553,59.3337,20359.0
2016-01-22 15:30:00,75.63,75.63,75.53,75.57,47202.0,59.3259,59.3259,59.2474,59.2788,47202.0
2016-01-22 15:35:00,75.58,75.65,75.57,75.65,37309.0,59.2867,59.3416,59.2788,59.3416,37309.0
2016-01-22 15:40:00,75.66,75.72,75.63,75.72,23656.0,59.3494,59.3965,59.3259,59.3965,23656.0
2016-01-22 15:45:00,75.74,75.79,75.73,75.78,12509.0,59.4122,59.4514,59.4043,59.4436,12509.0
2016-01-22 15:50:00,75.78,75.78,75.7,75.76,27053.0,59.4436,59.4436,59.3808,59.4279,27053.0
2016-01-22 15:55:00,75.76,75.76,75.69,75.75,17483.0,59.4279,59.4279,59.373,59.42,17483.0
2016-01-25 09:30:00,75.46,75.55,75.43,75.48,29840.0,59.1925,59.2631,59.169,59.2082,29840.0
2016-01-25 09:35:00,75.41,75.41,75.24,75.35,11828.0,59.1533,59.1533,59.02,59.1063,11828.0
2016-01-25 09:40:00,75.3,75.32,75.2,75.26,17249.0,59.067,59.0827,58.9886,59.0357,17249.0
2016-01-25 09:45:00,75.22,75.23,75.15,75.18,3247.0,59.0043,59.0121,58.9494,58.9729,3247.0
2016-01-25 09:50:00,75.19,75.34,75.17,75.33,11243.0,58.9807,59.0984,58.9651,59.0906,11243.0
2016-01-25 09:55:00,75.3,75.33,75.2,75.26,15582.0,59.067,59.0906,58.9886,59.0357,15582.0
2016-01-25 10:00:00,75.26,75.42,75.18,75.41,38946.0,59.0357,59.1612,58.9729,59.1533,38946.0
2016-01-25 10:05:00,75.41,75.48,75.34,75.34,14612.0,59.1533,59.2082,59.0984,59.0984,14612.0
2016-01-25 10:10:00,75.33,75.34,75.13,75.13,19675.0,59.0906,59.0984,58.9337,58.9337,19675.0
2016-01-25 10:15:00,75.11,75.26,75.08,75.19,9094.0,58.918,59.0357,58.8945,58.9807,9094.0
2016-01-25 10:20:00,75.16,75.28,75.11,75.28,10602.0,58.9572,59.0513,58.918,59.0513,10602.0
2016-01-25 10:25:00,75.3,75.32,75.2,75.24,38609.0,59.067,59.0827,58.9886,59.02,38609.0
2016-01-25 10:30:00,75.22,75.31,75.17,75.25,10230.0,59.0043,59.0749,58.9651,59.0278,10230.0
2016-01-25 10:35:00,75.24,75.24,75.11,75.14,21556.0,59.02,59.02,58.918,58.9415,21556.0
2016-01-25 10:40:00,75.13,75.14,75.0,75.06,15436.0,58.9337,58.9415,58.8317,58.8788,15436.0
2016-01-25 10:45:00,75.06,75.13,75.02,75.1,47534.0,58.8788,58.9337,58.8474,58.9101,47534.0
2016-01-25 10:50:00,75.1,75.12,75.03,75.04,67141.0,58.9101,58.9258,58.8552,58.8631,67141.0
2016-01-25 10:55:00,75.04,75.13,75.02,75.09,48701.0,58.8631,58.9337,58.8474,58.9023,48701.0
2016-01-25 11:00:00,75.07,75.07,74.95,75.02,63727.0,58.8866,58.8866,58.7925,58.8474,63727.0
2016-01-25 11:05:00,75.03,75.04,74.92,74.97,25757.0,58.8552,58.8631,58.769,58.8082,25757.0
2016-01-25 11:10:00,74.96,74.98,74.89,74.94,8751.0,58.8003,58.816,58.7454,58.7846,8751.0
2016-01-25 11:15:00,74.94,75.0,74.93,74.99,12975.0,58.7846,58.8317,58.7768,58.8239,12975.0
2016-01-25 11:20:00,74.99,75.09,74.99,75.08,10434.0,58.8239,58.9023,58.8239,58.8945,10434.0
2016-01-25 11:25:00,75.09,75.18,75.06,75.15,15879.0,58.9023,58.9729,58.8788,58.9494,15879.0
2016-01-25 11:30:00,75.14,75.15,75.09,75.15,11062.0,58.9415,58.9494,58.9023,58.9494,11062.0
2016-01-25 11:35:00,75.16,75.18,75.12,75.17,3911.0,58.9572,58.9729,58.9258,58.9651,3911.0
2016-01-25 11:40:00,75.17,75.18,75.04,75.04,11772.0,58.9651,58.9729,58.8631,58.8631,11772.0
2016-01-25 11:45:00,75.04,75.09,75.01,75.08,17435.0,58.8631,58.9023,58.8395,58.8945,17435.0
2016-01-25 11:50:00,75.1,75.22,75.08,75.17,20355.0,58.9101,59.0043,58.8945,58.9651,20355.0
2016-01-25 11:55:00,75.18,75.19,75.14,75.14,12242.0,58.9729,58.9807,58.9415,58.9415,12242.0
2016-01-25 12:00:00,75.14,75.21,75.12,75.17,14995.0,58.9415,58.9964,58.9258,58.9651,14995.0
2016-01-25 12:05:00,75.17,75.17,75.1,75.13,3536.0,58.9651,58.9651,58.9101,58.9337,3536.0
2016-01-25 12:10:00,75.12,75.15,75.04,75.04,23939.0,58.9258,58.9494,58.8631,58.8631,23939.0
2016-01-25 12:15:00,75.05,75.16,75.05,75.13,28910.0,58.8709,58.9572,58.8709,58.9337,28910.0
2016-01-25 12:20:00,75.14,75.19,75.11,75.18,25825.0,58.9415,58.9807,58.918,58.9729,25825.0
2016-01-25 12:25:00,75.18,75.2,75.14,75.16,9489.0,58.9729,58.9886,58.9415,58.9572,9489.0
2016-01-25 12:30:00,75.16,75.17,75.11,75.14,6578.0,58.9572,58.9651,58.918,58.9415,6578.0
2016-01-25 12:35:00,75.14,75.2,75.14,75.2,10722.0,58.9415,58.9886,58.9415,58.9886,10722.0
2016-01-25 12:40:00,75.22,75.26,75.18,75.19,12148.0,59.0043,59.0357,58.9729,58.9807,12148.0
2016-01-25 12:45:00,75.2,75.21,75.16,75.21,7950.0,58.9886,58.9964,58.9572,58.9964,7950.0
2016-01-25 12:50:00,75.22,75.24,75.17,75.18,28753.0,59.0043,59.02,58.9651,58.9729,28753.0
2016-01-25 12:55:00,75.18,75.25,75.17,75.24,30758.0,58.9729,59.0278,58.9651,59.02,30758.0
2016-01-25 13:00:00,75.24,75.35,75.24,75.34,19693.0,59.02,59.1063,59.02,59.0984,19693.0
2016-01-25 13:05:00,75.35,75.4,75.32,75.36,15612.0,59.1063,59.1455,59.0827,59.1141,15612.0
2016-01-25 13:10:00,75.36,75.36,75.28,75.35,11781.0,59.1141,59.1141,59.0513,59.1063,11781.0
2016-01-25 13:15:00,75.33,75.36,75.29,75.34,21651.0,59.0906,59.1141,59.0592,59.0984,21651.0
2016-01-25 13:20:00,75.35,75.41,75.34,75.35,20743.0,59.1063,59.1533,59.0984,59.1063,20743.0
2016-01-25 13:25:00,75.34,75.34,75.29,75.31,4151.0,59.0984,59.0984,59.0592,59.0749,4151.0
2016-01-25 13:30:00,75.31,75.35,75.26,75.27,5373.0,59.0749,59.1063,59.0357,59.0435,5373.0
2016-01-25 13:35:00,75.27,75.31,75.25,75.27,8183.0,59.0435,59.0749,59.0278,59.0435,8183.0
2016-01-25 13:40:00,75.27,75.3,75.25,75.26,34322.0,59.0435,59.067,59.0278,59.0357,34322.0
2016-01-25 13:45:00,75.25,75.29,75.11,75.12,17538.0,59.0278,59.0592,58.918,58.9258,17538.0
2016-01-25 13:50:00,75.12,75.15,75.08,75.08,5453.0,58.9258,58.9494,58.8945,58.8945,5453.0
2016-01-25 13:55:00,75.11,75.11,75.04,75.06,17173.0,58.918,58.918,58.8631,58.8788,17173.0
2016-01-25 14:00:00,75.03,75.05,74.97,75.02,20898.0,58.8552,58.8709,58.8082,58.8474,20898.0
2016-01-25 14:05:00,75.04,75.13,75.04,75.13,53819.0,58.8631,58.9337,58.8631,58.9337,53819.0
2016-01-25 14:10:00,75.12,75.13,75.04,75.1,24898.0,58.9258,58.9337,58.8631,58.9101,24898.0
2016-01-25 14:15:00,75.1,75.16,75.09,75.1,20983.0,58.9101,58.9572,58.9023,58.9101,20983.0
2016-01-25 14:20:00,75.11,75.11,75.03,75.05,14398.0,58.918,58.918,58.8552,58.8709,14398.0
2016-01-25 14:25:00,75.06,75.1,74.98,75.1,17222.0,58.8788,58.9101,58.816,58.9101,17222.0
2016-01-25 14:30:00,75.1,75.11,75.02,75.06,8810.0,58.9101,58.918,58.8474,58.8788,8810.0
2016-01-25 14:35:00,75.06,75.09,75.0,75.06,16400.0,58.8788,58.9023,58.8317,58.8788,16400.0
2016-01-25 14:40:00,75.07,75.07,74.95,74.95,28111.0,58.8866,58.8866,58.7925,58.7925,28111.0
2016-01-25 14:45:00,74.95,75.01,74.93,74.93,48678.0,58.7925,58.8395,58.7768,58.7768,48678.0
2016-01-25 14:50:00,74.92,74.96,74.91,74.93,32405.0,58.769,58.8003,58.7611,58.7768,32405.0
2016-01-25 14:55:00,74.93,75.0,74.93,74.97,28562.0,58.7768,58.8317,58.7768,58.8082,28562.0
2016-01-25 15:00:00,74.96,75.05,74.96,75.01,31569.0,58.8003,58.8709,58.8003,58.8395,31569.0
2016-01-25 15:05:00,75.01,75.01,74.85,74.87,29142.0,58.8395,58.8395,58.714,58.7297,29142.0
2016-01-25 15:10:00,74.83,74.87,74.79,74.8,25399.0,58.6984,58.7297,58.667,58.6748,25399.0
2016-01-25 15:15:00,74.81,74.84,74.75,74.82,45198.0,58.6827,58.7062,58.6356,58.6905,45198.0
2016-01-25 15:20:00,74.81,74.81,74.64,74.64,109343.0,58.6827,58.6827,58.5493,58.5493,109343.0
2016-01-25 15:25:00,74.65,74.74,74.63,74.65,21173.0,58.5572,58.6278,58.5415,58.5572,21173.0
2016-01-25 15:30:00,74.65,74.7,74.54,74.55,34332.0,58.5572,58.5964,58.4709,58.4787,34332.0
2016-01-25 15:35:00,74.53,74.53,74.43,74.47,27760.0,58.463,58.463,58.3846,58.416,27760.0
2016-01-25 15:40:00,74.47,74.5,74.4,74.41,39546.0,58.416,58.4395,58.3611,58.3689,39546.0
2016-01-25 15:45:00,74.4,74.52,74.4,74.52,47640.0,58.3611,58.4552,58.3611,58.4552,47640.0
2016-01-25 15:50:00,74.52,74.57,74.43,74.53,36017.0,58.4552,58.4944,58.3846,58.463,36017.0
2016-01-25 15:55:00,74.51,74.51,74.39,74.46,118850.0,58.4473,58.4473,58.3532,58.4081,118850.0
2016-01-26 09:30:00,74.8,75.1,74.8,75.1,29405.0,58.6748,58.9101,58.6748,58.9101,29405.0
2016-01-26 09:35:00,75.13,75.15,75.01,75.01,30464.0,58.9337,58.9494,58.8395,58.8395,30464.0
2016-01-26 09:40:00,75.02,75.11,74.9,75.11,17732.0,58.8474,58.918,58.7533,58.918,17732.0
2016-01-26 09:45:00,75.08,75.08,74.86,74.88,24035.0,58.8945,58.8945,58.7219,58.7376,24035.0
2016-01-26 09:50:00,74.89,75.01,74.87,74.94,27448.0,58.7454,58.8395,58.7297,58.7846,27448.0
2016-01-26 09:55:00,74.94,75.0,74.91,74.98,15255.0,58.7846,58.8317,58.7611,58.816,15255.0
2016-01-26 10:00:00,75.0,75.22,75.0,75.22,22117.0,58.8317,59.0043,58.8317,59.0043,22117.0
2016-01-26 10:05:00,75.17,75.36,75.17,75.34,23446.0,58.9651,59.1141,58.9651,59.0984,23446.0
2016-01-26 10:10:00,75.35,75.43,75.35,75.39,12341.0,59.1063,59.169,59.1063,59.1376,12341.0
2016-01-26 10:15:00,75.41,75.51,75.39,75.47,20185.0,59.1533,59.2318,59.1376,59.2004,20185.0
2016-01-26 10:20:00,75.48,75.51,75.43,75.47,12513.0,59.2082,59.2318,59.169,59.2004,12513.0
2016-01-26 10:25:00,75.48,75.55,75.44,75.44,40121.0,59.2082,59.2631,59.1769,59.1769,40121.0
2016-01-26 10:30:00,75.46,75.53,75.46,75.49,19445.0,59.1925,59.2474,59.1925,59.2161,19445.0
2016-01-26 10:35:00,75.52,75.6,75.51,75.56,11716.0,59.2396,59.3024,59.2318,59.271,11716.0
2016-01-26 10:40:00,75.58,75.62,75.55,75.6,32521.0,59.2867,59.318,59.2631,59.3024,32521.0
2016-01-26 10:45:00,75.6,75.62,75.51,75.51,67289.0,59.3024,59.318,59.2318,59.2318,67289.0
2016-01-26 10:50:00,75.53,75.54,75.47,75.49,54052.0,59.2474,59.2553,59.2004,59.2161,54052.0
2016-01-26 10:55:00,75.45,75.5,75.39,75.44,55022.0,59.1847,59.2239,59.1376,59.1769,55022.0
2016-01-26 11:00:00,75.42,75.61,75.41,75.59,23039.0,59.1612,59.3102,59.1533,59.2945,23039.0
2016-01-26 11:05:00,75.59,75.6,75.43,75.47,23002.0,59.2945,59.3024,59.169,59.2004,23002.0
2016-01-26 11:10:00,75.47,75.55,75.42,75.55,6124.0,59.2004,59.2631,59.1612,59.2631,6124.0
2016-01-26 11:15:00,75.54,75.56,75.47,75.56,19175.0,59.2553,59.271,59.2004,59.271,19175.0
2016-01-26 11:20:00,75.56,75.57,75.46,75.52,27768.0,59.271,59.2788,59.1925,59.2396,27768.0
2016-01-26 11:25:00,75.51,75.54,75.44,75.51,21685.0,59.2318,59.2553,59.1769,59.2318,21685.0
2016-01-26 11:30:00,75.51,75.51,75.38,75.41,36660.0,59.2318,59.2318,59.1298,59.1533,36660.0
2016-01-26 11:35:00,75.4,75.44,75.34,75.41,14092.0,59.1455,59.1769,59.0984,59.1533,14092.0
2016-01-26 11:40:00,75.4,75.45,75.38,75.43,16576.0,59.1455,59.1847,59.1298,59.169,16576.0
2016-01-26 11:45:00,75.42,75.45,75.39,75.39,19639.0,59.1612,59.1847,59.1376,59.1376,19639.0
2016-01-26 11:50:00,75.41,75.52,75.4,75.5,32792.0,59.1533,59.2396,59.1455,59.2239,32792.0
2016-01-26 11:55:00,75.5,75.5,75.43,75.43,7451.0,59.2239,59.2239,59.169,59.169,7451.0
2016-01-26 12:00:00,75.45,75.57,75.44,75.56,8975.0,59.1847,59.2788,59.1769,59.271,8975.0
2016-01-26 12:05:00,75.55,75.57,75.53,75.55,7392.0,59.2631,59.2788,59.2474,59.2631,7392.0
2016-01-26 12:10:00,75.56,75.73,75.55,75.71,48735.0,59.271,59.4043,59.2631,59.3886,48735.0
2016-01-26 12:15:00,75.73,75.79,75.72,75.74,10564.0,59.4043,59.4514,59.3965,59.4122,10564.0
2016-01-26 12:20:00,75.75,75.77,75.7,75.74,16440.0,59.42,59.4357,59.3808,59.4122,16440.0
2016-01-26 12:25:00,75.75,75.76,75.73,75.75,2850.0,59.42,59.4279,59.4043,59.42,2850.0
2016-01-26 12:30:00,75.76,75.81,75.74,75.79,7083.0,59.4279,59.4671,59.4122,59.4514,7083.0
2016-01-26 12:35:00,75.78,75.81,75.75,75.75,5312.0,59.4436,59.4671,59.42,59.42,5312.0
2016-01-26 12:40:00,75.75,75.78,75.73,75.76,34800.0,59.42,59.4436,59.4043,59.4279,34800.0
2016-01-26 12:45:00,75.76,75.77,75.69,75.71,83727.0,59.4279,59.4357,59.373,59.3886,83727.0
2016-01-26 12:50:00,75.72,75.74,75.66,75.68,41273.0,59.3965,59.4122,59.3494,59.3651,41273.0
2016-01-26 12:55:00,75.68,75.72,75.64,75.68,14060.0,59.3651,59.3965,59.3337,59.3651,14060.0
2016-01-26 13:00:00,75.68,75.74,75.68,75.72,15302.0,59.3651,59.4122,59.3651,59.3965,15302.0
2016-01-26 13:05:00,75.71,75.71,75.62,75.65,17640.0,59.3886,59.3886,59.318,59.3416,17640.0
2016-01-26 13:10:00,75.64,75.7,75.63,75.68,125033.0,59.3337,59.3808,59.3259,59.3651,125033.0
2016-01-26 13:15:00,75.68,75.74,75.67,75.73,13936.0,59.3651,59.4122,59.3573,59.4043,13936.0
2016-01-26 13:20:00,75.73,75.78,75.73,75.78,23943.0,59.4043,59.4436,59.4043,59.4436,23943.0
2016-01-26 13:25:00,75.79,75.81,75.72,75.72,33735.0,59.4514,59.4671,59.3965,59.3965,33735.0
2016-01-26 13:30:00,75.74,75.74,75.66,75.68,11676.0,59.4122,59.4122,59.3494,59.3651,11676.0
2016-01-26 13:35:00,75.69,75.7,75.64,75.64,6351.0,59.373,59.3808,59.3337,59.3337,6351.0
2016-01-26 13:40:00,75.65,75.72,75.65,75.65,10473.0,59.3416,59.3965,59.3416,59.3416,10473.0
2016-01-26 13:45:00,75.64,75.73,75.63,75.73,6280.0,59.3337,59.4043,59.3259,59.4043,6280.0
2016-01-26 13:50:00,75.73,75.74,75.69,75.69,11223.0,59.4043,59.4122,59.373,59.373,11223.0
2016-01-26 13:55:00,75.68,75.7,75.67,75.67,3385.0,59.3651,59.3808,59.3573,59.3573,3385.0
2016-01-26 14:00:00,75.64,75.66,75.56,75.56,20234.0,59.3337,59.3494,59.271,59.271,20234.0
2016-01-26 14:05:00,75.55,75.6,75.53,75.57,27611.0,59.2631,59.3024,59.2474,59.2788,27611.0
2016-01-26 14:10:00,75.57,75.57,75.53,75.53,50457.0,59.2788,59.2788,59.2474,59.2474,50457.0
2016-01-26 14:15:00,75.53,75.6,75.53,75.58,62978.0,59.2474,59.3024,59.2474,59.2867,62978.0
2016-01-26 14:20:00,75.57,75.62,75.55,75.61,14786.0,59.2788,59.318,59.2631,59.3102,14786.0
2016-01-26 14:25:00,75.61,75.61,75.49,75.51,15908.0,59.3102,59.3102,59.2161,59.2318,15908.0
2016-01-26 14:30:00,75.5,75.57,75.5,75.52,24372.0,59.2239,59.2788,59.2239,59.2396,24372.0
2016-01-26 14:35:00,75.49,75.51,75.44,75.51,10288.0,59.2161,59.2318,59.1769,59.2318,10288.0
2016-01-26 14:40:00,75.52,75.57,75.51,75.57,21383.0,59.2396,59.2788,59.2318,59.2788,21383.0
2016-01-26 14:45:00,75.57,75.57,75.48,75.52,52360.0,59.2788,59.2788,59.2082,59.2396,52360.0
2016-01-26 14:50:00,75.51,75.63,75.51,75.63,22508.0,59.2318,59.3259,59.2318,59.3259,22508.0
2016-01-26 14:55:00,75.62,75.62,75.53,75.53,16616.0,59.318,59.318,59.2474,59.2474,16616.0
2016-01-26 15:00:00,75.52,75.57,75.45,75.45,27800.0,59.2396,59.2788,59.1847,59.1847,27800.0
2016-01-26 15:05:00,75.42,75.47,75.4,75.42,27715.0,59.1612,59.2004,59.1455,59.1612,27715.0
2016-01-26 15:10:00,75.42,75.53,75.38,75.53,20117.0,59.1612,59.2474,59.1298,59.2474,20117.0
2016-01-26 15:15:00,75.53,75.6,75.46,75.47,19046.0,59.2474,59.3024,59.1925,59.2004,19046.0
2016-01-26 15:20:00,75.46,75.52,75.44,75.48,48022.0,59.1925,59.2396,59.1769,59.2082,48022.0
2016-01-26 15:25:00,75.49,75.52,75.42,75.5,47586.0,59.2161,59.2396,59.1612,59.2239,47586.0
2016-01-26 15:30:00,75.49,75.53,75.47,75.49,19125.0,59.2161,59.2474,59.2004,59.2161,19125.0
2016-01-26 15:35:00,75.49,75.59,75.43,75.58,23299.0,59.2161,59.2945,59.169,59.2867,23299.0
2016-01-26 15:40:00,75.58,75.75,75.58,75.74,98287.0,59.2867,59.42,59.2867,59.4122,98287.0
2016-01-26 15:45:00,75.75,75.76,75.66,75.67,13641.0,59.42,59.4279,59.3494,59.3573,13641.0
2016-01-26 15:50:00,75.67,75.67,75.61,75.64,15123.0,59.3573,59.3573,59.3102,59.3337,15123.0
2016-01-26 15:55:00,75.63,75.75,75.58,75.74,17706.0,59.3259,59.42,59.2867,59.4122,17706.0
2016-01-27 09:30:00,75.53,75.56,75.4,75.46,13140.0,59.2474,59.271,59.1455,59.1925,13140.0
2016-01-27 09:35:00,75.44,75.63,75.39,75.6,20216.0,59.1769,59.3259,59.1376,59.3024,20216.0
2016-01-27 09:40:00,75.7,75.79,75.67,75.77,15333.0,59.3808,59.4514,59.3573,59.4357,15333.0
2016-01-27 09:45:00,75.81,75.84,75.75,75.76,9718.0,59.4671,59.4906,59.42,59.4279,9718.0
2016-01-27 09:50:00,75.73,75.73,75.65,75.69,42699.0,59.4043,59.4043,59.3416,59.373,42699.0
2016-01-27 09:55:00,75.69,75.72,75.65,75.7,41121.0,59.373,59.3965,59.3416,59.3808,41121.0
2016-01-27 10:00:00,75.7,75.7,75.49,75.49,24796.0,59.3808,59.3808,59.2161,59.2161,24796.0
2016-01-27 10:05:00,75.48,75.55,75.47,75.54,8221.0,59.2082,59.2631,59.2004,59.2553,8221.0
2016-01-27 10:10:00,75.55,75.55,75.37,75.38,34074.0,59.2631,59.2631,59.1219,59.1298,34074.0
2016-01-27 10:15:00,75.34,75.44,75.31,75.44,10198.0,59.0984,59.1769,59.0749,59.1769,10198.0
2016-01-27 10:20:00,75.44,75.51,75.44,75.5,9008.0,59.1769,59.2318,59.1769,59.2239,9008.0
2016-01-27 10:25:00,75.48,75.51,75.38,75.38,17650.0,59.2082,59.2318,59.1298,59.1298,17650.0
2016-01-27 10:30:00,75.37,75.53,75.37,75.47,38440.0,59.1219,59.2474,59.1219,59.2004,38440.0
2016-01-27 10:35:00,75.52,75.72,75.51,75.69,16351.0,59.2396,59.3965,59.2318,59.373,16351.0
2016-01-27 10:40:00,75.69,75.78,75.67,75.75,8362.0,59.373,59.4436,59.3573,59.42,8362.0
2016-01-27 10:45:00,75.75,75.78,75.62,75.62,12694.0,59.42,59.4436,59.318,59.318,12694.0
2016-01-27 10:50:00,75.61,75.67,75.54,75.6,16709.0,59.3102,59.3573,59.2553,59.3024,16709.0
2016-01-27 10:55:00,75.6,75.62,75.52,75.59,9969.0,59.3024,59.318,59.2396,59.2945,9969.0
2016-01-27 11:00:00,75.62,75.68,75.55,75.68,13101.0,59.318,59.3651,59.2631,59.3651,13101.0
2016-01-27 11:05:00,75.69,75.72,75.67,75.68,18473.0,59.373,59.3965,59.3573,59.3651,18473.0
2016-01-27 11:10:00,75.66,75.71,75.61,75.68,7218.0,59.3494,59.3886,59.3102,59.3651,7218.0
2016-01-27 11:15:00,75.65,75.81,75.61,75.81,8218.0,59.3416,59.4671,59.3102,59.4671,8218.0
2016-01-27 11:20:00,75.8,75.92,75.8,75.92,7470.0,59.4592,59.5534,59.4592,59.5534,7470.0
2016-01-27 11:25:00,75.87,75.95,75.83,75.93,11457.0,59.5142,59.5769,59.4828,59.5612,11457.0
2016-01-27 11:30:00,75.95,76.07,75.93,76.07,6726.0,59.5769,59.671,59.5612,59.671,6726.0
2016-01-27 11:35:00,76.09,76.28,76.09,76.26,21631.0,59.6867,59.8358,59.6867,59.8201,21631.0
2016-01-27 11:40:00,76.27,76.4,76.22,76.4,20563.0,59.8279,59.9299,59.7887,59.9299,20563.0
2016-01-27 11:45:00,76.41,76.5,76.38,76.39,11148.0,59.9377,60.0083,59.9142,59.9221,11148.0
2016-01-27 11:50:00,76.41,76.41,76.32,76.34,9980.0,59.9377,59.9377,59.8671,59.8828,9980.0
2016-01-27 11:55:00,76.37,76.42,76.36,76.42,12863.0,59.9064,59.9456,59.8985,59.9456,12863.0
2016-01-27 12:00:00,76.41,76.54,76.37,76.48,16444.0,59.9377,60.0397,59.9064,59.9927,16444.0
2016-01-27 12:05:00,76.47,76.52,76.44,76.45,6136.0,59.9848,60.024,59.9613,59.9691,6136.0
2016-01-27 12:10:00,76.44,76.57,76.44,76.56,10605.0,59.9613,60.0632,59.9613,60.0554,10605.0
2016-01-27 12:15:00,76.55,76.61,76.54,76.61,15407.0,60.0476,60.0946,60.0397,60.0946,15407.0
2016-01-27 12:20:00,76.58,76.59,76.49,76.49,7567.0,60.0711,60.0789,60.0005,60.0005,7567.0
2016-01-27 12:25:00,76.48,76.54,76.41,76.42,11227.0,59.9927,60.0397,59.9377,59.9456,11227.0
2016-01-27 12:30:00,76.43,76.45,76.35,76.35,10496.0,59.9534,59.9691,59.8907,59.8907,10496.0
2016-01-27 12:35:00,76.34,76.42,76.31,76.38,23107.0,59.8828,59.9456,59.8593,59.9142,23107.0
2016-01-27 12:40:00,76.39,76.42,76.34,76.4,35883.0,59.9221,59.9456,59.8828,59.9299,35883.0
2016-01-27 12:45:00,76.4,76.46,76.38,76.45,9999.0,59.9299,59.977,59.9142,59.9691,9999.0
2016-01-27 12:50:00,76.45,76.45,76.39,76.4,5720.0,59.9691,59.9691,59.9221,59.9299,5720.0
2016-01-27 12:55:00,76.39,76.42,76.3,76.31,21464.0,59.9221,59.9456,59.8515,59.8593,21464.0
2016-01-27 13:00:00,76.31,76.34,76.24,76.32,15253.0,59.8593,59.8828,59.8044,59.8671,15253.0
2016-01-27 13:05:00,76.31,76.36,76.31,76.36,4257.0,59.8593,59.8985,59.8593,59.8985,4257.0
2016-01-27 13:10:00,76.37,76.44,76.34,76.34,27783.0,59.9064,59.9613,59.8828,59.8828,27783.0
2016-01-27 13:15:00,76.34,76.34,76.23,76.29,36174.0,59.8828,59.8828,59.7965,59.8436,36174.0
2016-01-27 13:20:00,76.3,76.34,76.27,76.32,9469.0,59.8515,59.8828,59.8279,59.8671,9469.0
2016-01-27 13:25:00,76.33,76.37,76.26,76.26,11718.0,59.875,59.9064,59.8201,59.8201,11718.0
2016-01-27 13:30:00,76.25,76.37,76.25,76.35,13191.0,59.8122,59.9064,59.8122,59.8907,13191.0
2016-01-27 13:35:00,76.34,76.36,76.29,76.33,26822.0,59.8828,59.8985,59.8436,59.875,26822.0
2016-01-27 13:40:00,76.33,76.33,76.25,76.26,29955.0,59.875,59.875,59.8122,59.8201,29955.0
2016-01-27 13:45:00,76.26,76.34,76.22,76.3,12666.0,59.8201,59.8828,59.7887,59.8515,12666.0
2016-01-27 13:50:00,76.29,76.36,76.29,76.29,16002.0,59.8436,59.8985,59.8436,59.8436,16002.0
2016-01-27 13:55:00,76.28,76.42,76.27,76.42,5140.0,59.8358,59.9456,59.8279,59.9456,5140.0
2016-01-27 14:00:00,76.43,76.62,76.16,76.43,52010.0,59.9534,60.1025,59.7416,59.9534,52010.0
2016-01-27 14:05:00,76.39,76.39,75.85,75.85,76534.0,59.9221,59.9221,59.4985,59.4985,76534.0
2016-01-27 14:10:00,75.85,75.96,75.67,75.73,126066.0,59.4985,59.5848,59.3573,59.4043,126066.0
2016-01-27 14:15:00,75.83,76.01,75.77,75.99,50438.0,59.4828,59.624,59.4357,59.6083,50438.0
2016-01-27 14:20:00,75.99,76.18,75.95,75.99,63939.0,59.6083,59.7573,59.5769,59.6083,63939.0
2016-01-27 14:25:00,75.99,76.08,75.93,76.05,38211.0,59.6083,59.6789,59.5612,59.6553,38211.0
2016-01-27 14:30:00,76.01,76.07,75.95,76.05,38979.0,59.624,59.671,59.5769,59.6553,38979.0
2016-01-27 14:35:00,76.05,76.06,75.7,75.71,49478.0,59.6553,59.6632,59.3808,59.3886,49478.0
2016-01-27 14:40:00,75.71,75.74,75.6,75.7,14536.0,59.3886,59.4122,59.3024,59.3808,14536.0
2016-01-27 14:45:00,75.71,75.85,75.63,75.75,58258.0,59.3886,59.4985,59.3259,59.42,58258.0
2016-01-27 14:50:00,75.76,75.83,75.64,75.65,16559.0,59.4279,59.4828,59.3337,59.3416,16559.0
2016-01-27 14:55:00,75.65,75.68,75.45,75.53,67594.0,59.3416,59.3651,59.1847,59.2474,67594.0
2016-01-27 15:00:00,75.51,75.52,75.23,75.28,62691.0,59.2318,59.2396,59.0121,59.0513,62691.0
2016-01-27 15:05:00,75.26,75.34,75.16,75.33,31090.0,59.0357,59.0984,58.9572,59.0906,31090.0
2016-01-27 15:10:00,75.31,75.32,74.94,74.95,54830.0,59.0749,59.0827,58.7846,58.7925,54830.0
2016-01-27 15:15:00,75.0,75.07,74.93,74.95,39142.0,58.8317,58.8866,58.7768,58.7925,39142.0
2016-01-27 15:20:00,74.95,75.23,74.9,75.18,80690.0,58.7925,59.0121,58.7533,58.9729,80690.0
2016-01-27 15:25:00,75.16,75.27,75.12,75.17,54222.0,58.9572,59.0435,58.9258,58.9651,54222.0
2016-01-27 15:30:00,75.15,75.31,75.15,75.2,23990.0,58.9494,59.0749,58.9494,58.9886,23990.0
2016-01-27 15:35:00,75.18,75.39,75.13,75.18,45659.0,58.9729,59.1376,58.9337,58.9729,45659.0
2016-01-27 15:40:00,75.17,75.29,75.1,75.29,37871.0,58.9651,59.0592,58.9101,59.0592,37871.0
2016-01-27 15:45:00,75.29,75.42,75.25,75.32,28368.0,59.0592,59.1612,59.0278,59.0827,28368.0
2016-01-27 15:50:00,75.32,75.37,75.23,75.3,31015.0,59.0827,59.1219,59.0121,59.067,31015.0
2016-01-27 15:55:00,75.29,75.39,75.24,75.36,19367.0,59.0592,59.1376,59.02,59.1141,19367.0
2016-01-28 09:30:00,75.95,76.06,75.91,76.05,22358.0,59.5769,59.6632,59.5455,59.6553,22358.0
2016-01-28 09:35:00,76.01,76.01,75.81,75.84,18178.0,59.624,59.624,59.4671,59.4906,18178.0
2016-01-28 09:40:00,75.77,75.95,75.75,75.94,7245.0,59.4357,59.5769,59.42,59.5691,7245.0
2016-01-28 09:45:00,75.96,75.99,75.83,75.84,4373.0,59.5848,59.6083,59.4828,59.4906,4373.0
2016-01-28 09:50:00,75.9,76.05,75.9,76.0,15146.0,59.5377,59.6553,59.5377,59.6161,15146.0
2016-01-28 09:55:00,75.99,76.06,75.9,75.92,8382.0,59.6083,59.6632,59.5377,59.5534,8382.0
2016-01-28 10:00:00,75.9,75.92,75.7,75.7,18595.0,59.5377,59.5534,59.3808,59.3808,18595.0
2016-01-28 10:05:00,75.72,75.74,75.57,75.58,8757.0,59.3965,59.4122,59.2788,59.2867,8757.0
2016-01-28 10:10:00,75.61,75.68,75.56,75.57,10271.0,59.3102,59.3651,59.271,59.2788,10271.0
2016-01-28 10:15:00,75.58,75.58,75.34,75.35,10877.0,59.2867,59.2867,59.0984,59.1063,10877.0
2016-01-28 10:20:00,75.32,75.49,75.3,75.48,10228.0,59.0827,59.2161,59.067,59.2082,10228.0
2016-01-28 10:25:00,75.51,75.51,75.19,75.19,37625.0,59.2318,59.2318,58.9807,58.9807,37625.0
2016-01-28 10:30:00,75.17,75.21,74.96,75.02,23809.0,58.9651,58.9964,58.8003,58.8474,23809.0
2016-01-28 10:35:00,75.03,75.22,75.0,75.22,14648.0,58.8552,59.0043,58.8317,59.0043,14648.0
2016-01-28 10:40:00,75.21,75.3,75.2,75.25,26728.0,58.9964,59.067,58.9886,59.0278,26728.0
2016-01-28 10:45:00,75.22,75.28,75.12,75.27,12304.0,59.0043,59.0513,58.9258,59.0435,12304.0
2016-01-28 10:50:00,75.32,75.32,75.15,75.15,21265.0,59.0827,59.0827,58.9494,58.9494,21265.0
2016-01-28 10:55:00,75.17,75.34,75.17,75.3,18171.0,58.9651,59.0984,58.9651,59.067,18171.0
2016-01-28 11:00:00,75.29,75.45,75.29,75.42,15277.0,59.0592,59.1847,59.0592,59.1612,15277.0
2016-01-28 11:05:00,75.44,75.59,75.44,75.56,24876.0,59.1769,59.2945,59.1769,59.271,24876.0
2016-01-28 11:10:00,75.58,75.6,75.48,75.48,12139.0,59.2867,59.3024,59.2082,59.2082,12139.0
2016-01-28 11:15:00,75.51,75.57,75.48,75.54,104062.0,59.2318,59.2788,59.2082,59.2553,104062.0
2016-01-28 11:20:00,75.55,75.66,75.51,75.66,39893.0,59.2631,59.3494,59.2318,59.3494,39893.0
2016-01-28 11:25:00,75.66,75.66,75.43,75.44,26777.0,59.3494,59.3494,59.169,59.1769,26777.0
2016-01-28 11:30:00,75.41,75.45,75.29,75.3,20968.0,59.1533,59.1847,59.0592,59.067,20968.0
2016-01-28 11:35:00,75.33,75.34,75.25,75.31,8281.0,59.0906,59.0984,59.0278,59.0749,8281.0
2016-01-28 11:40:00,75.31,75.34,75.21,75.22,6075.0,59.0749,59.0984,58.9964,59.0043,6075.0
2016-01-28 11:45:00,75.23,75.24,75.09,75.14,15158.0,59.0121,59.02,58.9023,58.9415,15158.0
2016-01-28 11:50:00,75.17,75.24,75.16,75.24,6989.0,58.9651,59.02,58.9572,59.02,6989.0
2016-01-28 11:55:00,75.19,75.21,75.07,75.07,10037.0,58.9807,58.9964,58.8866,58.8866,10037.0
2016-01-28 12:00:00,75.08,75.3,75.08,75.3,7867.0,58.8945,59.067,58.8945,59.067,7867.0
2016-01-28 12:05:00,75.3,75.33,75.24,75.26,50438.0,59.067,59.0906,59.02,59.0357,50438.0
2016-01-28 12:10:00,75.27,75.42,75.23,75.4,10266.0,59.0435,59.1612,59.0121,59.1455,10266.0
2016-01-28 12:15:00,75.4,75.4,75.35,75.35,25848.0,59.1455,59.1455,59.1063,59.1063,25848.0
2016-01-28 12:20:00,75.37,75.59,75.37,75.59,10736.0,59.1219,59.2945,59.1219,59.2945,10736.0
2016-01-28 12:25:00,75.58,75.61,75.53,75.6,8311.0,59.2867,59.3102,59.2474,59.3024,8311.0
2016-01-28 12:30:00,75.65,75.75,75.57,75.74,13840.0,59.3416,59.42,59.2788,59.4122,13840.0
2016-01-28 12:35:00,75.74,75.8,75.7,75.7,64047.0,59.4122,59.4592,59.3808,59.3808,64047.0
2016-01-28 12:40:00,75.71,75.8,75.71,75.75,6994.0,59.3886,59.4592,59.3886,59.42,6994.0
2016-01-28 12:45:00,75.76,75.81,75.73,75.74,8412.0,59.4279,59.4671,59.4043,59.4122,8412.0
2016-01-28 12:50:00,75.74,75.77,75.65,75.66,9578.0,59.4122,59.4357,59.3416,59.3494,9578.0
2016-01-28 12:55:00,75.65,75.66,75.59,75.64,21219.0,59.3416,59.3494,59.2945,59.3337,21219.0
2016-01-28 13:00:00,75.63,75.67,75.52,75.58,24131.0,59.3259,59.3573,59.2396,59.2867,24131.0
2016-01-28 13:05:00,75.58,75.63,75.54,75.63,7499.0,59.2867,59.3259,59.2553,59.3259,7499.0
2016-01-28 13:10:00,75.65,75.74,75.64,75.74,6476.0,59.3416,59.4122,59.3337,59.4122,6476.0
2016-01-28 13:15:00,75.74,75.74,75.46,75.47,32119.0,59.4122,59.4122,59.1925,59.2004,32119.0
2016-01-28 13:20:00,75.45,75.45,75.32,75.37,32751.0,59.1847,59.1847,59.0827,59.1219,32751.0
2016-01-28 13:25:00,75.37,75.56,75.36,75.56,28238.0,59.1219,59.271,59.1141,59.271,28238.0
2016-01-28 13:30:00,75.55,75.66,75.55,75.63,5125.0,59.2631,59.3494,59.2631,59.3259,5125.0
2016-01-28 13:35:00,75.65,75.66,75.59,75.64,5382.0,59.3416,59.3494,59.2945,59.3337,5382.0
2016-01-28 13:40:00,75.63,75.71,75.61,75.65,10425.0,59.3259,59.3886,59.3102,59.3416,10425.0
2016-01-28 13:45:00,75.63,75.67,75.57,75.64,20995.0,59.3259,59.3573,59.2788,59.3337,20995.0
2016-01-28 13:50:00,75.63,75.63,75.58,75.61,8681.0,59.3259,59.3259,59.2867,59.3102,8681.0
2016-01-28 13:55:00,75.63,75.68,75.45,75.45,33977.0,59.3259,59.3651,59.1847,59.1847,33977.0
2016-01-28 14:00:00,75.46,75.7,75.46,75.7,27873.0,59.1925,59.3808,59.1925,59.3808,27873.0
2016-01-28 14:05:00,75.69,75.76,75.67,75.74,4671.0,59.373,59.4279,59.3573,59.4122,4671.0
2016-01-28 14:10:00,75.7,75.73,75.67,75.71,5887.0,59.3808,59.4043,59.3573,59.3886,5887.0
2016-01-28 14:15:00,75.72,75.76,75.61,75.64,13144.0,59.3965,59.4279,59.3102,59.3337,13144.0
2016-01-28 14:20:00,75.64,75.72,75.63,75.67,28821.0,59.3337,59.3965,59.3259,59.3573,28821.0
2016-01-28 14:25:00,75.68,75.8,75.66,75.78,21565.0,59.3651,59.4592,59.3494,59.4436,21565.0
2016-01-28 14:30:00,75.8,75.86,75.78,75.79,19594.0,59.4592,59.5063,59.4436,59.4514,19594.0
2016-01-28 14:35:00,75.79,75.79,75.72,75.72,11181.0,59.4514,59.4514,59.3965,59.3965,11181.0
2016-01-28 14:40:00,75.72,75.77,75.6,75.6,206090.0,59.3965,59.4357,59.3024,59.3024,206090.0
2016-01-28 14:45:00,75.61,75.65,75.6,75.61,13787.0,59.3102,59.3416,59.3024,59.3102,13787.0
2016-01-28 14:50:00,75.63,75.65,75.53,75.56,29024.0,59.3259,59.3416,59.2474,59.271,29024.0
2016-01-28 14:55:00,75.57,75.69,75.56,75.68,37706.0,59.2788,59.373,59.271,59.3651,37706.0
2016-01-28 15:00:00,75.67,75.74,75.6,75.64,109565.0,59.3573,59.4122,59.3024,59.3337,109565.0
2016-01-28 15:05:00,75.61,75.71,75.61,75.71,78130.0,59.3102,59.3886,59.3102,59.3886,78130.0
2016-01-28 15:10:00,75.72,75.86,75.72,75.79,46986.0,59.3965,59.5063,59.3965,59.4514,46986.0
2016-01-28 15:15:00,75.8,75.84,75.76,75.77,46633.0,59.4592,59.4906,59.4279,59.4357,46633.0
2016-01-28 15:20:00,75.76,75.79,75.72,75.73,26053.0,59.4279,59.4514,59.3965,59.4043,26053.0
2016-01-28 15:25:00,75.71,75.75,75.64,75.65,23908.0,59.3886,59.42,59.3337,59.3416,23908.0
2016-01-28 15:30:00,75.65,75.76,75.65,75.7,19953.0,59.3416,59.4279,59.3416,59.3808,19953.0
2016-01-28 15:35:00,75.73,75.83,75.72,75.75,24109.0,59.4043,59.4828,59.3965,59.42,24109.0
2016-01-28 15:40:00,75.77,75.8,75.62,75.62,38554.0,59.4357,59.4592,59.318,59.318,38554.0
2016-01-28 15:45:00,75.62,75.74,75.58,75.72,16884.0,59.318,59.4122,59.2867,59.3965,16884.0
2016-01-28 15:50:00,75.71,75.73,75.66,75.66,7642.0,59.3886,59.4043,59.3494,59.3494,7642.0
2016-01-28 15:55:00,75.66,75.73,75.64,75.64,26864.0,59.3494,59.4043,59.3337,59.3337,26864.0
2016-01-29 09:30:00,76.23,76.31,76.2,76.25,30838.0,59.7965,59.8593,59.773,59.8122,30838.0
2016-01-29 09:35:00,76.38,76.43,76.38,76.4,3930.0,59.9142,59.9534,59.9142,59.9299,3930.0
2016-01-29 09:40:00,76.39,76.45,76.32,76.37,16998.0,59.9221,59.9691,59.8671,59.9064,16998.0
2016-01-29 09:45:00,76.4,76.46,76.31,76.46,11561.0,59.9299,59.977,59.8593,59.977,11561.0
2016-01-29 09:50:00,76.47,76.66,76.47,76.65,16276.0,59.9848,60.1338,59.9848,60.126,16276.0
2016-01-29 09:55:00,76.65,76.65,76.59,76.64,7220.0,60.126,60.126,60.0789,60.1182,7220.0
2016-01-29 10:00:00,76.65,76.72,76.61,76.71,18708.0,60.126,60.1809,60.0946,60.1731,18708.0
2016-01-29 10:05:00,76.73,76.74,76.64,76.72,7451.0,60.1888,60.1966,60.1182,60.1809,7451.0
2016-01-29 10:10:00,76.73,76.82,76.72,76.73,20176.0,60.1888,60.2594,60.1809,60.1888,20176.0
2016-01-29 10:15:00,76.72,76.81,76.71,76.77,22622.0,60.1809,60.2515,60.1731,60.2201,22622.0
2016-01-29 10:20:00,76.74,76.8,76.72,76.72,5532.0,60.1966,60.2437,60.1809,60.1809,5532.0
2016-01-29 10:25:00,76.69,76.7,76.59,76.62,16970.0,60.1574,60.1652,60.0789,60.1025,16970.0
2016-01-29 10:30:00,76.56,76.57,76.46,76.46,8418.0,60.0554,60.0632,59.977,59.977,8418.0
2016-01-29 10:35:00,76.48,76.52,76.45,76.52,26469.0,59.9927,60.024,59.9691,60.024,26469.0
2016-01-29 10:40:00,76.53,76.6,76.53,76.59,12290.0,60.0319,60.0868,60.0319,60.0789,12290.0
2016-01-29 10:45:00,76.63,76.64,76.54,76.63,49434.0,60.1103,60.1182,60.0397,60.1103,49434.0
2016-01-29 10:50:00,76.63,76.64,76.52,76.52,51449.0,60.1103,60.1182,60.024,60.024,51449.0
2016-01-29 10:55:00,76.53,76.61,76.52,76.55,12845.0,60.0319,60.0946,60.024,60.0476,12845.0
2016-01-29 11:00:00,76.57,76.68,76.56,76.67,17663.0,60.0632,60.1495,60.0554,60.1417,17663.0
2016-01-29 11:05:00,76.66,76.73,76.66,76.71,16048.0,60.1338,60.1888,60.1338,60.1731,16048.0
2016-01-29 11:10:00,76.71,76.72,76.63,76.65,7027.0,60.1731,60.1809,60.1103,60.126,7027.0
2016-01-29 11:15:00,76.62,76.62,76.52,76.53,50449.0,60.1025,60.1025,60.024,60.0319,50449.0
2016-01-29 11:20:00,76.54,76.64,76.54,76.64,4716.0,60.0397,60.1182,60.0397,60.1182,4716.0
2016-01-29 11:25:00,76.62,76.65,76.54,76.59,16257.0,60.1025,60.126,60.0397,60.0789,16257.0
2016-01-29 11:30:00,76.59,76.65,76.53,76.63,24206.0,60.0789,60.126,60.0319,60.1103,24206.0
2016-01-29 11:35:00,76.63,76.64,76.54,76.54,6362.0,60.1103,60.1182,60.0397,60.0397,6362.0
2016-01-29 11:40:00,76.56,76.57,76.46,76.53,34595.0,60.0554,60.0632,59.977,60.0319,34595.0
2016-01-29 11:45:00,76.57,76.62,76.57,76.61,17682.0,60.0632,60.1025,60.0632,60.0946,17682.0
2016-01-29 11:50:00,76.62,76.83,76.6,76.81,42794.0,60.1025,60.2672,60.0868,60.2515,42794.0
2016-01-29 11:55:00,76.8,76.84,76.79,76.81,5683.0,60.2437,60.275,60.2358,60.2515,5683.0
2016-01-29 12:00:00,76.8,76.8,76.76,76.78,9321.0,60.2437,60.2437,60.2123,60.228,9321.0
2016-01-29 12:05:00,76.78,76.82,76.77,76.79,7229.0,60.228,60.2594,60.2201,60.2358,7229.0
2016-01-29 12:10:00,76.8,76.87,76.8,76.86,8883.0,60.2437,60.2986,60.2437,60.2907,8883.0
2016-01-29 12:15:00,76.88,76.98,76.88,76.98,7297.0,60.3064,60.3849,60.3064,60.3849,7297.0
2016-01-29 12:20:00,76.97,76.99,76.95,76.98,3157.0,60.377,60.3927,60.3613,60.3849,3157.0
2016-01-29 12:25:00,77.0,77.01,77.0,77.01,1346.0,60.4005,60.4084,60.4005,60.4084,1346.0
2016-01-29 12:30:00,77.01,77.02,76.95,76.96,14530.0,60.4084,60.4162,60.3613,60.3692,14530.0
2016-01-29 12:35:00,76.96,77.02,76.96,77.02,12448.0,60.3692,60.4162,60.3692,60.4162,12448.0
2016-01-29 12:40:00,77.02,77.07,77.02,77.04,3017.0,60.4162,60.4555,60.4162,60.4319,3017.0
2016-01-29 12:45:00,77.06,77.07,77.03,77.03,5722.0,60.4476,60.4555,60.4241,60.4241,5722.0
2016-01-29 12:50:00,77.02,77.07,77.02,77.07,11081.0,60.4162,60.4555,60.4162,60.4555,11081.0
2016-01-29 12:55:00,77.07,77.08,77.03,77.07,20591.0,60.4555,60.4633,60.4241,60.4555,20591.0
2016-01-29 13:00:00,77.05,77.07,76.99,76.99,8585.0,60.4398,60.4555,60.3927,60.3927,8585.0
2016-01-29 13:05:00,77.01,77.02,76.96,76.96,12946.0,60.4084,60.4162,60.3692,60.3692,12946.0
2016-01-29 13:10:00,77.02,77.05,77.02,77.03,6082.0,60.4162,60.4398,60.4162,60.4241,6082.0
2016-01-29 13:15:00,77.03,77.07,77.03,77.07,17208.0,60.4241,60.4555,60.4241,60.4555,17208.0
2016-01-29 13:20:00,77.07,77.09,77.06,77.07,11155.0,60.4555,60.4711,60.4476,60.4555,11155.0
2016-01-29 13:25:00,77.07,77.08,77.04,77.05,11622.0,60.4555,60.4633,60.4319,60.4398,11622.0
2016-01-29 13:30:00,77.08,77.08,77.03,77.05,11575.0,60.4633,60.4633,60.4241,60.4398,11575.0
2016-01-29 13:35:00,77.06,77.08,77.05,77.07,9757.0,60.4476,60.4633,60.4398,60.4555,9757.0
2016-01-29 13:40:00,77.09,77.17,77.08,77.16,47611.0,60.4711,60.5339,60.4633,60.5261,47611.0
2016-01-29 13:45:00,77.18,77.19,77.14,77.18,6145.0,60.5417,60.5496,60.5104,60.5417,6145.0
2016-01-29 13:50:00,77.2,77.2,77.07,77.1,53568.0,60.5574,60.5574,60.4555,60.479,53568.0
2016-01-29 13:55:00,77.11,77.14,77.09,77.1,16108.0,60.4868,60.5104,60.4711,60.479,16108.0
2016-01-29 14:00:00,77.1,77.1,77.02,77.05,15895.0,60.479,60.479,60.4162,60.4398,15895.0
2016-01-29 14:05:00,77.07,77.08,77.04,77.04,19167.0,60.4555,60.4633,60.4319,60.4319,19167.0
2016-01-29 14:10:00,77.03,77.06,76.99,77.03,15400.0,60.4241,60.4476,60.3927,60.4241,15400.0
2016-01-29 14:15:00,77.06,77.12,77.06,77.12,27401.0,60.4476,60.4947,60.4476,60.4947,27401.0
2016-01-29 14:20:00,77.11,77.16,77.1,77.11,43763.0,60.4868,60.5261,60.479,60.4868,43763.0
2016-01-29 14:25:00,77.13,77.21,77.13,77.21,9036.0,60.5025,60.5653,60.5025,60.5653,9036.0
2016-01-29 14:30:00,77.19,77.21,77.16,77.21,12476.0,60.5496,60.5653,60.5261,60.5653,12476.0
2016-01-29 14:35:00,77.23,77.23,77.2,77.21,17596.0,60.581,60.581,60.5574,60.5653,17596.0
2016-01-29 14:40:00,77.23,77.27,77.22,77.25,11277.0,60.581,60.6123,60.5731,60.5967,11277.0
2016-01-29 14:45:00,77.23,77.28,77.23,77.27,15117.0,60.581,60.6202,60.581,60.6123,15117.0
2016-01-29 14:50:00,77.27,77.28,77.19,77.21,11568.0,60.6123,60.6202,60.5496,60.5653,11568.0
2016-01-29 14:55:00,77.19,77.2,77.13,77.2,28179.0,60.5496,60.5574,60.5025,60.5574,28179.0
2016-01-29 15:00:00,77.2,77.23,77.15,77.22,32572.0,60.5574,60.581,60.5182,60.5731,32572.0
2016-01-29 15:05:00,77.23,77.26,77.2,77.26,11550.0,60.581,60.6045,60.5574,60.6045,11550.0
2016-01-29 15:10:00,77.25,77.28,77.23,77.28,9621.0,60.5967,60.6202,60.581,60.6202,9621.0
2016-01-29 15:15:00,77.28,77.28,77.21,77.26,5279.0,60.6202,60.6202,60.5653,60.6045,5279.0
2016-01-29 15:20:00,77.26,77.3,77.25,77.3,13263.0,60.6045,60.6359,60.5967,60.6359,13263.0
2016-01-29 15:25:00,77.3,77.4,77.3,77.39,17347.0,60.6359,60.7143,60.6359,60.7065,17347.0
2016-01-29 15:30:00,77.39,77.41,77.34,77.37,26554.0,60.7065,60.7222,60.6673,60.6908,26554.0
2016-01-29 15:35:00,77.37,77.47,77.36,77.39,16458.0,60.6908,60.7692,60.6829,60.7065,16458.0
2016-01-29 15:40:00,77.39,77.44,77.37,77.41,11364.0,60.7065,60.7457,60.6908,60.7222,11364.0
2016-01-29 15:45:00,77.43,77.55,77.43,77.54,20839.0,60.7379,60.832,60.7379,60.8241,20839.0
2016-01-29 15:50:00,77.54,77.59,77.53,77.57,33480.0,60.8241,60.8634,60.8163,60.8477,33480.0
2016-01-29 15:55:00,77.58,77.65,77.44,77.64,142169.0,60.8555,60.9104,60.7457,60.9026,142169.0
2016-02-01 09:30:00,77.16,77.19,77.06,77.12,42627.0,60.5261,60.5496,60.4476,60.4947,42627.0
2016-02-01 09:35:00,77.06,77.19,77.0,77.19,2866.0,60.4476,60.5496,60.4005,60.5496,2866.0
2016-02-01 09:40:00,77.19,77.22,77.03,77.11,8859.0,60.5496,60.5731,60.4241,60.4868,8859.0
2016-02-01 09:45:00,77.13,77.13,76.96,76.97,4715.0,60.5025,60.5025,60.3692,60.377,4715.0
2016-02-01 09:50:00,76.96,77.02,76.94,77.0,9401.0,60.3692,60.4162,60.3535,60.4005,9401.0
2016-02-01 09:55:00,77.02,77.05,76.93,77.0,10951.0,60.4162,60.4398,60.3456,60.4005,10951.0
2016-02-01 10:00:00,76.97,76.98,76.8,76.84,11046.0,60.377,60.3849,60.2437,60.275,11046.0
2016-02-01 10:05:00,76.81,76.91,76.81,76.91,8352.0,60.2515,60.33,60.2515,60.33,8352.0
2016-02-01 10:10:00,76.95,77.17,76.91,77.12,17233.0,60.3613,60.5339,60.33,60.4947,17233.0
2016-02-01 10:15:00,77.08,77.17,77.06,77.11,6748.0,60.4633,60.5339,60.4476,60.4868,6748.0
2016-02-01 10:20:00,77.1,77.19,77.06,77.06,17978.0,60.479,60.5496,60.4476,60.4476,17978.0
2016-02-01 10:25:00,77.06,77.15,77.03,77.04,25472.0,60.4476,60.5182,60.4241,60.4319,25472.0
2016-02-01 10:30:00,77.03,77.08,77.0,77.01,7153.0,60.4241,60.4633,60.4005,60.4084,7153.0
2016-02-01 10:35:00,77.04,77.15,77.04,77.07,3291.0,60.4319,60.5182,60.4319,60.4555,3291.0
2016-02-01 10:40:00,77.08,77.2,77.05,77.2,7751.0,60.4633,60.5574,60.4398,60.5574,7751.0
2016-02-01 10:45:00,77.24,77.24,77.16,77.19,10824.0,60.5888,60.5888,60.5261,60.5496,10824.0
2016-02-01 10:50:00,77.19,77.2,77.14,77.18,10371.0,60.5496,60.5574,60.5104,60.5417,10371.0
2016-02-01 10:55:00,77.17,77.31,77.17,77.26,50188.0,60.5339,60.6437,60.5339,60.6045,50188.0
2016-02-01 11:00:00,77.26,77.26,77.17,77.19,6750.0,60.6045,60.6045,60.5339,60.5496,6750.0
2016-02-01 11:05:00,77.18,77.22,77.15,77.15,3564.0,60.5417,60.5731,60.5182,60.5182,3564.0
2016-02-01 11:10:00,77.15,77.28,77.13,77.26,7164.0,60.5182,60.6202,60.5025,60.6045,7164.0
2016-02-01 11:15:00,77.28,77.31,77.22,77.24,39093.0,60.6202,60.6437,60.5731,60.5888,39093.0
2016-02-01 11:20:00,77.21,77.22,77.13,77.17,9965.0,60.5653,60.5731,60.5025,60.5339,9965.0
2016-02-01 11:25:00,77.17,77.27,77.16,77.26,17030.0,60.5339,60.6123,60.5261,60.6045,17030.0
2016-02-01 11:30:00,77.28,77.3,77.23,77.29,15255.0,60.6202,60.6359,60.581,60.628,15255.0
2016-02-01 11:35:00,77.33,77.41,77.33,77.39,6171.0,60.6594,60.7222,60.6594,60.7065,6171.0
2016-02-01 11:40:00,77.36,77.36,77.32,77.35,85641.0,60.6829,60.6829,60.6516,60.6751,85641.0
2016-02-01 11:45:00,77.35,77.39,77.34,77.34,37751.0,60.6751,60.7065,60.6673,60.6673,37751.0
2016-02-01 11:50:00,77.33,77.34,77.29,77.33,8979.0,60.6594,60.6673,60.628,60.6594,8979.0
2016-02-01 11:55:00,77.35,77.35,77.28,77.3,24779.0,60.6751,60.6751,60.6202,60.6359,24779.0
2016-02-01 12:00:00,77.3,77.32,77.28,77.28,161606.0,60.6359,60.6516,60.6202,60.6202,161606.0
2016-02-01 12:05:00,77.21,77.21,77.13,77.19,18521.0,60.5653,60.5653,60.5025,60.5496,18521.0
2016-02-01 12:10:00,77.19,77.26,77.17,77.23,2505.0,60.5496,60.6045,60.5339,60.581,2505.0
2016-02-01 12:15:00,77.24,77.24,77.17,77.21,9483.0,60.5888,60.5888,60.5339,60.5653,9483.0
2016-02-01 12:20:00,77.18,77.19,77.1,77.11,7385.0,60.5417,60.5496,60.479,60.4868,7385.0
2016-02-01 12:25:00,77.12,77.13,77.07,77.08,23146.0,60.4947,60.5025,60.4555,60.4633,23146.0
2016-02-01 12:30:00,77.1,77.15,77.09,77.1,11044.0,60.479,60.5182,60.4711,60.479,11044.0
2016-02-01 12:35:00,77.09,77.1,77.05,77.09,19438.0,60.4711,60.479,60.4398,60.4711,19438.0
2016-02-01 12:40:00,77.12,77.16,77.1,77.11,7105.0,60.4947,60.5261,60.479,60.4868,7105.0
2016-02-01 12:45:00,77.11,77.17,77.07,77.16,9205.0,60.4868,60.5339,60.4555,60.5261,9205.0
2016-02-01 12:50:00,77.15,77.15,77.03,77.03,10058.0,60.5182,60.5182,60.4241,60.4241,10058.0
2016-02-01 12:55:00,77.05,77.06,77.02,77.06,14015.0,60.4398,60.4476,60.4162,60.4476,14015.0
2016-02-01 13:00:00,77.07,77.2,77.03,77.19,5373.0,60.4555,60.5574,60.4241,60.5496,5373.0
2016-02-01 13:05:00,77.21,77.21,77.08,77.08,11489.0,60.5653,60.5653,60.4633,60.4633,11489.0
2016-02-01 13:10:00,77.09,77.12,77.04,77.1,6462.0,60.4711,60.4947,60.4319,60.479,6462.0
2016-02-01 13:15:00,77.1,77.14,77.06,77.08,8096.0,60.479,60.5104,60.4476,60.4633,8096.0
2016-02-01 13:20:00,77.1,77.19,77.1,77.17,15783.0,60.479,60.5496,60.479,60.5339,15783.0
2016-02-01 13:25:00,77.18,77.25,77.18,77.22,15719.0,60.5417,60.5967,60.5417,60.5731,15719.0
2016-02-01 13:30:00,77.25,77.25,77.18,77.2,13474.0,60.5967,60.5967,60.5417,60.5574,13474.0
2016-02-01 13:35:00,77.2,77.22,77.17,77.19,15777.0,60.5574,60.5731,60.5339,60.5496,15777.0
2016-02-01 13:40:00,77.19,77.24,77.15,77.15,9142.0,60.5496,60.5888,60.5182,60.5182,9142.0
2016-02-01 13:45:00,77.15,77.28,77.14,77.28,14965.0,60.5182,60.6202,60.5104,60.6202,14965.0
2016-02-01 13:50:00,77.25,77.25,77.16,77.17,6375.0,60.5967,60.5967,60.5261,60.5339,6375.0
2016-02-01 13:55:00,77.16,77.27,77.16,77.27,18518.0,60.5261,60.6123,60.5261,60.6123,18518.0
2016-02-01 14:00:00,77.28,77.34,77.28,77.32,7570.0,60.6202,60.6673,60.6202,60.6516,7570.0
2016-02-01 14:05:00,77.3,77.32,77.2,77.2,23315.0,60.6359,60.6516,60.5574,60.5574,23315.0
2016-02-01 14:10:00,77.2,77.23,77.16,77.19,30752.0,60.5574,60.581,60.5261,60.5496,30752.0
2016-02-01 14:15:00,77.19,77.29,77.18,77.28,26260.0,60.5496,60.628,60.5417,60.6202,26260.0
2016-02-01 14:20:00,77.29,77.33,77.28,77.32,15451.0,60.628,60.6594,60.6202,60.6516,15451.0
2016-02-01 14:25:00,77.32,77.38,77.3,77.38,77938.0,60.6516,60.6986,60.6359,60.6986,77938.0
2016-02-01 14:30:00,77.39,77.43,77.36,77.4,76767.0,60.7065,60.7379,60.6829,60.7143,76767.0
2016-02-01 14:35:00,77.4,77.44,77.36,77.42,23317.0,60.7143,60.7457,60.6829,60.73,23317.0
2016-02-01 14:40:00,77.42,77.51,77.42,77.48,18765.0,60.73,60.8006,60.73,60.7771,18765.0
2016-02-01 14:45:00,77.48,77.49,77.4,77.42,15967.0,60.7771,60.7849,60.7143,60.73,15967.0
2016-02-01 14:50:00,77.43,77.44,77.39,77.41,6996.0,60.7379,60.7457,60.7065,60.7222,6996.0
2016-02-01 14:55:00,77.44,77.56,77.42,77.56,28797.0,60.7457,60.8398,60.73,60.8398,28797.0
2016-02-01 15:00:00,77.57,77.58,77.51,77.52,18209.0,60.8477,60.8555,60.8006,60.8084,18209.0
2016-02-01 15:05:00,77.49,77.53,77.45,77.51,13950.0,60.7849,60.8163,60.7535,60.8006,13950.0
2016-02-01 15:10:00,77.51,77.53,77.43,77.52,17526.0,60.8006,60.8163,60.7379,60.8084,17526.0
2016-02-01 15:15:00,77.5,77.7,77.49,77.69,116477.0,60.7928,60.9496,60.7849,60.9418,116477.0
2016-02-01 15:20:00,77.68,77.79,77.68,77.77,45722.0,60.934,61.0202,60.934,61.0046,45722.0
2016-02-01 15:25:00,77.76,77.83,77.75,77.83,11133.0,60.9967,61.0516,60.9889,61.0516,11133.0
2016-02-01 15:30:00,77.81,77.82,77.78,77.8,14931.0,61.0359,61.0438,61.0124,61.0281,14931.0
2016-02-01 15:35:00,77.8,77.84,77.68,77.69,37209.0,61.0281,61.0595,60.934,60.9418,37209.0
2016-02-01 15:40:00,77.69,77.81,77.69,77.79,22603.0,60.9418,61.0359,60.9418,61.0202,22603.0
2016-02-01 15:45:00,77.81,77.81,77.68,77.68,16774.0,61.0359,61.0359,60.934,60.934,16774.0
2016-02-01 15:50:00,77.69,77.7,77.59,77.59,18620.0,60.9418,60.9496,60.8634,60.8634,18620.0
2016-02-01 15:55:00,77.59,77.61,77.48,77.48,10361.0,60.8634,60.879,60.7771,60.7771,10361.0
2016-02-02 09:30:00,76.62,76.62,76.4,76.46,34108.0,60.1025,60.1025,59.9299,59.977,34108.0
2016-02-02 09:35:00,76.54,76.54,76.35,76.36,11689.0,60.0397,60.0397,59.8907,59.8985,11689.0
2016-02-02 09:40:00,76.39,76.39,76.29,76.33,5849.0,59.9221,59.9221,59.8436,59.875,5849.0
2016-02-02 09:45:00,76.37,76.4,76.28,76.28,19974.0,59.9064,59.9299,59.8358,59.8358,19974.0
2016-02-02 09:50:00,76.25,76.26,76.19,76.23,20233.0,59.8122,59.8201,59.7652,59.7965,20233.0
2016-02-02 09:55:00,76.2,76.33,76.19,76.3,20097.0,59.773,59.875,59.7652,59.8515,20097.0
2016-02-02 10:00:00,76.28,76.36,76.26,76.35,21866.0,59.8358,59.8985,59.8201,59.8907,21866.0
2016-02-02 10:05:00,76.32,76.41,76.31,76.38,7431.0,59.8671,59.9377,59.8593,59.9142,7431.0
2016-02-02 10:10:00,76.39,76.39,76.25,76.26,13766.0,59.9221,59.9221,59.8122,59.8201,13766.0
2016-02-02 10:15:00,76.25,76.29,76.2,76.21,7664.0,59.8122,59.8436,59.773,59.7809,7664.0
2016-02-02 10:20:00,76.2,76.22,76.1,76.12,3657.0,59.773,59.7887,59.6946,59.7103,3657.0
2016-02-02 10:25:00,76.11,76.22,76.08,76.22,20305.0,59.7024,59.7887,59.6789,59.7887,20305.0
2016-02-02 10:30:00,76.2,76.26,76.2,76.21,5254.0,59.773,59.8201,59.773,59.7809,5254.0
2016-02-02 10:35:00,76.13,76.29,76.11,76.29,16713.0,59.7181,59.8436,59.7024,59.8436,16713.0
2016-02-02 10:40:00,76.26,76.27,76.2,76.26,14486.0,59.8201,59.8279,59.773,59.8201,14486.0
2016-02-02 10:45:00,76.26,76.26,76.15,76.18,4357.0,59.8201,59.8201,59.7338,59.7573,4357.0
2016-02-02 10:50:00,76.18,76.2,76.11,76.12,13304.0,59.7573,59.773,59.7024,59.7103,13304.0
2016-02-02 10:55:00,76.15,76.21,76.13,76.15,19027.0,59.7338,59.7809,59.7181,59.7338,19027.0
2016-02-02 11:00:00,76.15,76.18,76.1,76.14,21465.0,59.7338,59.7573,59.6946,59.7259,21465.0
2016-02-02 11:05:00,76.13,76.22,76.13,76.21,2861.0,59.7181,59.7887,59.7181,59.7809,2861.0
2016-02-02 11:10:00,76.23,76.36,76.18,76.36,18163.0,59.7965,59.8985,59.7573,59.8985,18163.0
2016-02-02 11:15:00,76.36,76.42,76.33,76.34,38039.0,59.8985,59.9456,59.875,59.8828,38039.0
2016-02-02 11:20:00,76.34,76.36,76.31,76.34,7246.0,59.8828,59.8985,59.8593,59.8828,7246.0
2016-02-02 11:25:00,76.39,76.39,76.28,76.33,20627.0,59.9221,59.9221,59.8358,59.875,20627.0
2016-02-02 11:30:00,76.32,76.43,76.32,76.4,35762.0,59.8671,59.9534,59.8671,59.9299,35762.0
2016-02-02 11:35:00,76.4,76.49,76.38,76.47,21947.0,59.9299,60.0005,59.9142,59.9848,21947.0
2016-02-02 11:40:00,76.45,76.46,76.36,76.36,21591.0,59.9691,59.977,59.8985,59.8985,21591.0
2016-02-02 11:45:00,76.34,76.34,76.27,76.27,7818.0,59.8828,59.8828,59.8279,59.8279,7818.0
2016-02-02 11:50:00,76.28,76.3,76.27,76.28,42035.0,59.8358,59.8515,59.8279,59.8358,42035.0
2016-02-02 11:55:00,76.26,76.27,76.21,76.22,5263.0,59.8201,59.8279,59.7809,59.7887,5263.0
2016-02-02 12:00:00,76.19,76.22,76.05,76.05,17599.0,59.7652,59.7887,59.6553,59.6553,17599.0
2016-02-02 12:05:00,76.05,76.07,76.02,76.07,2266.0,59.6553,59.671,59.6318,59.671,2266.0
2016-02-02 12:10:00,76.02,76.06,75.98,76.0,18687.0,59.6318,59.6632,59.6004,59.6161,18687.0
2016-02-02 12:15:00,75.99,76.04,75.96,76.04,12642.0,59.6083,59.6475,59.5848,59.6475,12642.0
2016-02-02 12:20:00,76.04,76.11,76.04,76.11,10241.0,59.6475,59.7024,59.6475,59.7024,10241.0
2016-02-02 12:25:00,76.09,76.1,76.04,76.07,6593.0,59.6867,59.6946,59.6475,59.671,6593.0
2016-02-02 12:30:00,76.1,76.12,76.07,76.09,9579.0,59.6946,59.7103,59.671,59.6867,9579.0
2016-02-02 12:35:00,76.07,76.18,76.06,76.18,20719.0,59.671,59.7573,59.6632,59.7573,20719.0
2016-02-02 12:40:00,76.16,76.21,76.12,76.19,5556.0,59.7416,59.7809,59.7103,59.7652,5556.0
2016-02-02 12:45:00,76.18,76.24,76.17,76.17,14291.0,59.7573,59.8044,59.7495,59.7495,14291.0
2016-02-02 12:50:00,76.14,76.16,76.13,76.15,7495.0,59.7259,59.7416,59.7181,59.7338,7495.0
2016-02-02 12:55:00,76.1,76.14,76.05,76.13,5790.0,59.6946,59.7259,59.6553,59.7181,5790.0
2016-02-02 13:00:00,76.12,76.14,76.06,76.12,12968.0,59.7103,59.7259,59.6632,59.7103,12968.0
2016-02-02 13:05:00,76.14,76.15,76.03,76.07,16656.0,59.7259,59.7338,59.6397,59.671,16656.0
2016-02-02 13:10:00,76.07,76.15,76.07,76.11,6766.0,59.671,59.7338,59.671,59.7024,6766.0
2016-02-02 13:15:00,76.11,76.13,76.06,76.13,4461.0,59.7024,59.7181,59.6632,59.7181,4461.0
2016-02-02 13:20:00,76.12,76.13,76.05,76.11,42342.0,59.7103,59.7181,59.6553,59.7024,42342.0
2016-02-02 13:25:00,76.11,76.21,76.11,76.21,12117.0,59.7024,59.7809,59.7024,59.7809,12117.0
2016-02-02 13:30:00,76.18,76.18,76.1,76.16,41205.0,59.7573,59.7573,59.6946,59.7416,41205.0
2016-02-02 13:35:00,76.15,76.15,76.04,76.04,8168.0,59.7338,59.7338,59.6475,59.6475,8168.0
2016-02-02 13:40:00,76.05,76.09,76.02,76.06,4937.0,59.6553,59.6867,59.6318,59.6632,4937.0
2016-02-02 13:45:00,76.07,76.07,75.99,76.01,3586.0,59.671,59.671,59.6083,59.624,3586.0
2016-02-02 13:50:00,76.01,76.02,75.95,75.97,25486.0,59.624,59.6318,59.5769,59.5926,25486.0
2016-02-02 13:55:00,75.98,75.99,75.9,75.9,7907.0,59.6004,59.6083,59.5377,59.5377,7907.0
2016-02-02 14:00:00,75.93,75.99,75.89,75.89,30812.0,59.5612,59.6083,59.5298,59.5298,30812.0
2016-02-02 14:05:00,75.92,75.97,75.9,75.92,12212.0,59.5534,59.5926,59.5377,59.5534,12212.0
2016-02-02 14:10:00,75.92,75.98,75.87,75.97,25139.0,59.5534,59.6004,59.5142,59.5926,25139.0
2016-02-02 14:15:00,75.97,76.04,75.97,75.99,11127.0,59.5926,59.6475,59.5926,59.6083,11127.0
2016-02-02 14:20:00,75.97,76.0,75.86,75.89,21449.0,59.5926,59.6161,59.5063,59.5298,21449.0
2016-02-02 14:25:00,75.88,75.95,75.84,75.87,44756.0,59.522,59.5769,59.4906,59.5142,44756.0
2016-02-02 14:30:00,75.86,75.91,75.85,75.91,10221.0,59.5063,59.5455,59.4985,59.5455,10221.0
2016-02-02 14:35:00,75.92,76.02,75.89,76.0,24861.0,59.5534,59.6318,59.5298,59.6161,24861.0
2016-02-02 14:40:00,76.01,76.08,75.97,76.04,50485.0,59.624,59.6789,59.5926,59.6475,50485.0
2016-02-02 14:45:00,76.03,76.09,76.01,76.09,25574.0,59.6397,59.6867,59.624,59.6867,25574.0
2016-02-02 14:50:00,76.09,76.16,76.02,76.03,20430.0,59.6867,59.7416,59.6318,59.6397,20430.0
2016-02-02 14:55:00,75.99,76.01,75.94,75.94,7022.0,59.6083,59.624,59.5691,59.5691,7022.0
2016-02-02 15:00:00,75.93,75.95,75.87,75.89,5943.0,59.5612,59.5769,59.5142,59.5298,5943.0
2016-02-02 15:05:00,75.92,75.93,75.81,75.82,27980.0,59.5534,59.5612,59.4671,59.4749,27980.0
2016-02-02 15:10:00,75.79,75.82,75.75,75.81,5886.0,59.4514,59.4749,59.42,59.4671,5886.0
2016-02-02 15:15:00,75.82,75.93,75.82,75.88,29976.0,59.4749,59.5612,59.4749,59.522,29976.0
2016-02-02 15:20:00,75.9,75.9,75.77,75.84,69866.0,59.5377,59.5377,59.4357,59.4906,69866.0
2016-02-02 15:25:00,75.84,75.93,75.79,75.88,30082.0,59.4906,59.5612,59.4514,59.522,30082.0
2016-02-02 15:30:00,75.9,76.01,75.89,75.98,22755.0,59.5377,59.624,59.5298,59.6004,22755.0
2016-02-02 15:35:00,75.97,76.05,75.9,76.0,21330.0,59.5926,59.6553,59.5377,59.6161,21330.0
2016-02-02 15:40:00,76.01,76.09,75.99,76.02,27497.0,59.624,59.6867,59.6083,59.6318,27497.0
2016-02-02 15:45:00,76.03,76.03,75.92,76.03,15923.0,59.6397,59.6397,59.5534,59.6397,15923.0
2016-02-02 15:50:00,76.04,76.06,75.97,76.05,19221.0,59.6475,59.6632,59.5926,59.6553,19221.0
2016-02-02 15:55:00,76.04,76.06,75.97,76.01,20338.0,59.6475,59.6632,59.5926,59.624,20338.0
2016-02-03 09:30:00,76.45,76.59,76.31,76.35,25037.0,59.9691,60.0789,59.8593,59.8907,25037.0
2016-02-03 09:35:00,76.27,76.31,76.18,76.21,6853.0,59.8279,59.8593,59.7573,59.7809,6853.0
2016-02-03 09:40:00,76.19,76.19,76.09,76.12,25848.0,59.7652,59.7652,59.6867,59.7103,25848.0
2016-02-03 09:45:00,76.1,76.11,75.96,76.05,7552.0,59.6946,59.7024,59.5848,59.6553,7552.0
2016-02-03 09:50:00,76.14,76.17,75.9,75.94,8233.0,59.7259,59.7495,59.5377,59.5691,8233.0
2016-02-03 09:55:00,75.9,76.04,75.9,75.9,54618.0,59.5377,59.6475,59.5377,59.5377,54618.0
2016-02-03 10:00:00,75.9,75.9,75.59,75.64,94670.0,59.5377,59.5377,59.2945,59.3337,94670.0
2016-02-03 10:05:00,75.63,75.7,75.48,75.48,29910.0,59.3259,59.3808,59.2082,59.2082,29910.0
2016-02-03 10:10:00,75.42,75.47,75.22,75.25,24970.0,59.1612,59.2004,59.0043,59.0278,24970.0
2016-02-03 10:15:00,75.24,75.35,75.23,75.34,31994.0,59.02,59.1063,59.0121,59.0984,31994.0
2016-02-03 10:20:00,75.33,75.34,75.19,75.28,33454.0,59.0906,59.0984,58.9807,59.0513,33454.0
2016-02-03 10:25:00,75.28,75.3,75.05,75.09,34966.0,59.0513,59.067,58.8709,58.9023,34966.0
2016-02-03 10:30:00,75.06,75.06,74.86,74.9,55374.0,58.8788,58.8788,58.7219,58.7533,55374.0
2016-02-03 10:35:00,74.9,75.02,74.79,75.0,24752.0,58.7533,58.8474,58.667,58.8317,24752.0
2016-02-03 10:40:00,75.04,75.16,75.03,75.14,17518.0,58.8631,58.9572,58.8552,58.9415,17518.0
2016-02-03 10:45:00,75.18,75.33,75.18,75.24,27347.0,58.9729,59.0906,58.9729,59.02,27347.0
2016-02-03 10:50:00,75.26,75.33,75.22,75.33,26855.0,59.0357,59.0906,59.0043,59.0906,26855.0
2016-02-03 10:55:00,75.34,75.57,75.34,75.51,26822.0,59.0984,59.2788,59.0984,59.2318,26822.0
2016-02-03 11:00:00,75.52,75.52,75.28,75.28,18200.0,59.2396,59.2396,59.0513,59.0513,18200.0
2016-02-03 11:05:00,75.28,75.33,75.11,75.22,32863.0,59.0513,59.0906,58.918,59.0043,32863.0
2016-02-03 11:10:00,75.22,75.3,75.1,75.21,7755.0,59.0043,59.067,58.9101,58.9964,7755.0
2016-02-03 11:15:00,75.32,75.52,75.27,75.5,20857.0,59.0827,59.2396,59.0435,59.2239,20857.0
2016-02-03 11:20:00,75.51,75.64,75.48,75.53,55510.0,59.2318,59.3337,59.2082,59.2474,55510.0
2016-02-03 11:25:00,75.55,75.68,75.49,75.63,29734.0,59.2631,59.3651,59.2161,59.3259,29734.0
2016-02-03 11:30:00,75.6,75.68,75.45,75.46,51896.0,59.3024,59.3651,59.1847,59.1925,51896.0
2016-02-03 11:35:00,75.5,75.66,75.39,75.65,30203.0,59.2239,59.3494,59.1376,59.3416,30203.0
2016-02-03 11:40:00,75.68,75.82,75.68,75.79,32469.0,59.3651,59.4749,59.3651,59.4514,32469.0
2016-02-03 11:45:00,75.81,75.85,75.72,75.72,37075.0,59.4671,59.4985,59.3965,59.3965,37075.0
2016-02-03 11:50:00,75.74,75.8,75.52,75.55,82340.0,59.4122,59.4592,59.2396,59.2631,82340.0
2016-02-03 11:55:00,75.59,75.61,75.54,75.61,20169.0,59.2945,59.3102,59.2553,59.3102,20169.0
2016-02-03 12:00:00,75.64,75.75,75.6,75.71,11316.0,59.3337,59.42,59.3024,59.3886,11316.0
2016-02-03 12:05:00,75.7,75.72,75.55,75.65,22672.0,59.3808,59.3965,59.2631,59.3416,22672.0
2016-02-03 12:10:00,75.65,75.65,75.5,75.55,25359.0,59.3416,59.3416,59.2239,59.2631,25359.0
2016-02-03 12:15:00,75.55,75.66,75.52,75.52,26309.0,59.2631,59.3494,59.2396,59.2396,26309.0
2016-02-03 12:20:00,75.51,75.73,75.51,75.65,15413.0,59.2318,59.4043,59.2318,59.3416,15413.0
2016-02-03 12:25:00,75.66,75.66,75.55,75.61,30964.0,59.3494,59.3494,59.2631,59.3102,30964.0
2016-02-03 12:30:00,75.57,75.58,75.39,75.42,31301.0,59.2788,59.2867,59.1376,59.1612,31301.0
2016-02-03 12:35:00,75.42,75.51,75.41,75.48,23028.0,59.1612,59.2318,59.1533,59.2082,23028.0
2016-02-03 12:40:00,75.45,75.49,75.37,75.37,21602.0,59.1847,59.2161,59.1219,59.1219,21602.0
2016-02-03 12:45:00,75.38,75.49,75.38,75.49,10008.0,59.1298,59.2161,59.1298,59.2161,10008.0
2016-02-03 12:50:00,75.5,75.54,75.44,75.53,28542.0,59.2239,59.2553,59.1769,59.2474,28542.0
2016-02-03 12:55:00,75.55,75.68,75.54,75.67,9266.0,59.2631,59.3651,59.2553,59.3573,9266.0
2016-02-03 13:00:00,75.66,75.77,75.65,75.67,19894.0,59.3494,59.4357,59.3416,59.3573,19894.0
2016-02-03 13:05:00,75.67,75.71,75.59,75.59,9691.0,59.3573,59.3886,59.2945,59.2945,9691.0
2016-02-03 13:10:00,75.6,75.64,75.56,75.59,10090.0,59.3024,59.3337,59.271,59.2945,10090.0
2016-02-03 13:15:00,75.6,75.64,75.57,75.6,6157.0,59.3024,59.3337,59.2788,59.3024,6157.0
2016-02-03 13:20:00,75.56,75.57,75.47,75.54,5878.0,59.271,59.2788,59.2004,59.2553,5878.0
2016-02-03 13:25:00,75.57,75.59,75.54,75.55,3881.0,59.2788,59.2945,59.2553,59.2631,3881.0
2016-02-03 13:30:00,75.53,75.55,75.44,75.46,34998.0,59.2474,59.2631,59.1769,59.1925,34998.0
2016-02-03 13:35:00,75.41,75.42,75.31,75.35,37169.0,59.1533,59.1612,59.0749,59.1063,37169.0
2016-02-03 13:40:00,75.28,75.41,75.27,75.41,7604.0,59.0513,59.1533,59.0435,59.1533,7604.0
2016-02-03 13:45:00,75.42,75.47,75.4,75.42,19271.0,59.1612,59.2004,59.1455,59.1612,19271.0
2016-02-03 13:50:00,75.41,75.44,75.37,75.38,11690.0,59.1533,59.1769,59.1219,59.1298,11690.0
2016-02-03 13:55:00,75.36,75.4,75.31,75.31,8735.0,59.1141,59.1455,59.0749,59.0749,8735.0
2016-02-03 14:00:00,75.3,75.45,75.3,75.43,21020.0,59.067,59.1847,59.067,59.169,21020.0
2016-02-03 14:05:00,75.42,75.6,75.41,75.55,21214.0,59.1612,59.3024,59.1533,59.2631,21214.0
2016-02-03 14:10:00,75.56,75.72,75.54,75.71,27140.0,59.271,59.3965,59.2553,59.3886,27140.0
2016-02-03 14:15:00,75.72,75.72,75.63,75.64,571084.0,59.3965,59.3965,59.3259,59.3337,571084.0
2016-02-03 14:20:00,75.64,76.19,75.63,76.19,523306.0,59.3337,59.7652,59.3259,59.7652,523306.0
2016-02-03 14:25:00,76.18,76.39,76.14,76.29,299874.0,59.7573,59.9221,59.7259,59.8436,299874.0
2016-02-03 14:30:00,76.28,76.36,76.22,76.27,201912.0,59.8358,59.8985,59.7887,59.8279,201912.0
2016-02-03 14:35:00,76.33,76.34,76.19,76.2,163501.0,59.875,59.8828,59.7652,59.773,163501.0
2016-02-03 14:40:00,76.26,76.47,76.21,76.43,260609.0,59.8201,59.9848,59.7809,59.9534,260609.0
2016-02-03 14:45:00,76.43,76.63,76.43,76.57,102345.0,59.9534,60.1103,59.9534,60.0632,102345.0
2016-02-03 14:50:00,76.53,76.53,76.35,76.39,66993.0,60.0319,60.0319,59.8907,59.9221,66993.0
2016-02-03 14:55:00,76.41,76.63,76.41,76.59,156887.0,59.9377,60.1103,59.9377,60.0789,156887.0
2016-02-03 15:00:00,76.6,76.64,76.48,76.49,50277.0,60.0868,60.1182,59.9927,60.0005,50277.0
2016-02-03 15:05:00,76.51,76.69,76.51,76.67,30036.0,60.0162,60.1574,60.0162,60.1417,30036.0
2016-02-03 15:10:00,76.66,76.77,76.63,76.66,87224.0,60.1338,60.2201,60.1103,60.1338,87224.0
2016-02-03 15:15:00,76.67,76.67,76.52,76.59,53025.0,60.1417,60.1417,60.024,60.0789,53025.0
2016-02-03 15:20:00,76.59,76.63,76.46,76.52,20006.0,60.0789,60.1103,59.977,60.024,20006.0
2016-02-03 15:25:00,76.52,76.55,76.35,76.35,32738.0,60.024,60.0476,59.8907,59.8907,32738.0
2016-02-03 15:30:00,76.39,76.45,76.34,76.39,25964.0,59.9221,59.9691,59.8828,59.9221,25964.0
2016-02-03 15:35:00,76.41,76.42,76.23,76.28,39980.0,59.9377,59.9456,59.7965,59.8358,39980.0
2016-02-03 15:40:00,76.28,76.51,76.23,76.51,25317.0,59.8358,60.0162,59.7965,60.0162,25317.0
2016-02-03 15:45:00,76.5,76.51,76.41,76.48,23946.0,60.0083,60.0162,59.9377,59.9927,23946.0
2016-02-03 15:50:00,76.47,76.57,76.44,76.54,61257.0,59.9848,60.0632,59.9613,60.0397,61257.0
2016-02-03 15:55:00,76.54,76.59,76.43,76.59,183143.0,60.0397,60.0789,59.9534,60.0789,183143.0
2016-02-04 09:30:00,76.39,76.65,76.39,76.62,27607.0,59.9221,60.126,59.9221,60.1025,27607.0
2016-02-04 09:35:00,76.64,76.71,76.36,76.47,14838.0,60.1182,60.1731,59.8985,59.9848,14838.0
2016-02-04 09:40:00,76.49,76.6,76.34,76.35,6684.0,60.0005,60.0868,59.8828,59.8907,6684.0
2016-02-04 09:45:00,76.35,76.63,76.28,76.63,22790.0,59.8907,60.1103,59.8358,60.1103,22790.0
2016-02-04 09:50:00,76.58,76.78,76.58,76.74,18798.0,60.0711,60.228,60.0711,60.1966,18798.0
2016-02-04 09:55:00,76.76,76.76,76.63,76.76,17446.0,60.2123,60.2123,60.1103,60.2123,17446.0
2016-02-04 10:00:00,76.69,76.69,76.38,76.41,31319.0,60.1574,60.1574,59.9142,59.9377,31319.0
2016-02-04 10:05:00,76.45,76.8,76.45,76.76,14729.0,59.9691,60.2437,59.9691,60.2123,14729.0
2016-02-04 10:10:00,76.79,77.05,76.74,77.03,13823.0,60.2358,60.4398,60.1966,60.4241,13823.0
2016-02-04 10:15:00,77.03,77.19,77.02,77.17,6782.0,60.4241,60.5496,60.4162,60.5339,6782.0
2016-02-04 10:20:00,77.14,77.16,77.07,77.1,31047.0,60.5104,60.5261,60.4555,60.479,31047.0
2016-02-04 10:25:00,77.07,77.18,77.05,77.07,17207.0,60.4555,60.5417,60.4398,60.4555,17207.0
2016-02-04 10:30:00,77.08,77.23,77.02,77.23,8779.0,60.4633,60.581,60.4162,60.581,8779.0
2016-02-04 10:35:00,77.29,77.3,77.23,77.25,18303.0,60.628,60.6359,60.581,60.5967,18303.0
2016-02-04 10:40:00,77.25,77.26,77.19,77.21,11736.0,60.5967,60.6045,60.5496,60.5653,11736.0
2016-02-04 10:45:00,77.19,77.21,77.15,77.21,23353.0,60.5496,60.5653,60.5182,60.5653,23353.0
2016-02-04 10:50:00,77.23,77.28,77.2,77.28,26902.0,60.581,60.6202,60.5574,60.6202,26902.0
2016-02-04 10:55:00,77.28,77.33,77.21,77.32,135549.0,60.6202,60.6594,60.5653,60.6516,135549.0
2016-02-04 11:00:00,77.32,77.32,77.08,77.08,44469.0,60.6516,60.6516,60.4633,60.4633,44469.0
2016-02-04 11:05:00,77.08,77.08,76.99,77.01,18351.0,60.4633,60.4633,60.3927,60.4084,18351.0
2016-02-04 11:10:00,77.0,77.03,76.9,76.91,21125.0,60.4005,60.4241,60.3221,60.33,21125.0
2016-02-04 11:15:00,76.92,76.92,76.68,76.68,9655.0,60.3378,60.3378,60.1495,60.1495,9655.0
2016-02-04 11:20:00,76.68,76.83,76.68,76.81,12146.0,60.1495,60.2672,60.1495,60.2515,12146.0
2016-02-04 11:25:00,76.8,76.84,76.76,76.76,4503.0,60.2437,60.275,60.2123,60.2123,4503.0
2016-02-04 11:30:00,76.74,76.74,76.61,76.68,5358.0,60.1966,60.1966,60.0946,60.1495,5358.0
2016-02-04 11:35:00,76.72,76.77,76.66,76.69,9148.0,60.1809,60.2201,60.1338,60.1574,9148.0
2016-02-04 11:40:00,76.71,76.76,76.56,76.63,9524.0,60.1731,60.2123,60.0554,60.1103,9524.0
2016-02-04 11:45:00,76.61,76.62,76.39,76.54,45568.0,60.0946,60.1025,59.9221,60.0397,45568.0
2016-02-04 11:50:00,76.55,76.66,76.52,76.61,69540.0,60.0476,60.1338,60.024,60.0946,69540.0
2016-02-04 11:55:00,76.6,76.68,76.51,76.53,15514.0,60.0868,60.1495,60.0162,60.0319,15514.0
2016-02-04 12:00:00,76.57,76.72,76.52,76.71,20693.0,60.0632,60.1809,60.024,60.1731,20693.0
2016-02-04 12:05:00,76.7,76.91,76.67,76.87,8427.0,60.1652,60.33,60.1417,60.2986,8427.0
2016-02-04 12:10:00,76.88,76.97,76.83,76.83,11023.0,60.3064,60.377,60.2672,60.2672,11023.0
2016-02-04 12:15:00,76.85,76.91,76.83,76.91,7823.0,60.2829,60.33,60.2672,60.33,7823.0
2016-02-04 12:20:00,76.86,76.91,76.82,76.86,6468.0,60.2907,60.33,60.2594,60.2907,6468.0
2016-02-04 12:25:00,76.8,76.8,76.7,76.74,8825.0,60.2437,60.2437,60.1652,60.1966,8825.0
2016-02-04 12:30:00,76.75,76.75,76.66,76.7,10208.0,60.2044,60.2044,60.1338,60.1652,10208.0
2016-02-04 12:35:00,76.71,76.88,76.7,76.88,17247.0,60.1731,60.3064,60.1652,60.3064,17247.0
2016-02-04 12:40:00,76.92,77.0,76.83,76.87,5920.0,60.3378,60.4005,60.2672,60.2986,5920.0
2016-02-04 12:45:00,76.87,76.89,76.78,76.86,9923.0,60.2986,60.3143,60.228,60.2907,9923.0
2016-02-04 12:50:00,76.87,76.89,76.78,76.81,8695.0,60.2986,60.3143,60.228,60.2515,8695.0
2016-02-04 12:55:00,76.82,76.84,76.77,76.78,11011.0,60.2594,60.275,60.2201,60.228,11011.0
2016-02-04 13:00:00,76.77,76.9,76.75,76.89,25210.0,60.2201,60.3221,60.2044,60.3143,25210.0
2016-02-04 13:05:00,76.91,76.92,76.86,76.92,6661.0,60.33,60.3378,60.2907,60.3378,6661.0
2016-02-04 13:10:00,76.93,77.03,76.91,76.92,6835.0,60.3456,60.4241,60.33,60.3378,6835.0
2016-02-04 13:15:00,76.93,76.96,76.9,76.9,5366.0,60.3456,60.3692,60.3221,60.3221,5366.0
2016-02-04 13:20:00,76.92,76.97,76.83,76.84,27231.0,60.3378,60.377,60.2672,60.275,27231.0
2016-02-04 13:25:00,76.84,76.94,76.83,76.88,26229.0,60.275,60.3535,60.2672,60.3064,26229.0
2016-02-04 13:30:00,76.87,76.96,76.87,76.92,11061.0,60.2986,60.3692,60.2986,60.3378,11061.0
2016-02-04 13:35:00,76.93,77.01,76.85,76.85,14007.0,60.3456,60.4084,60.2829,60.2829,14007.0
2016-02-04 13:40:00,76.89,76.9,76.77,76.79,32568.0,60.3143,60.3221,60.2201,60.2358,32568.0
2016-02-04 13:45:00,76.78,76.78,76.62,76.62,19253.0,60.228,60.228,60.1025,60.1025,19253.0
2016-02-04 13:50:00,76.63,76.69,76.61,76.66,34395.0,60.1103,60.1574,60.0946,60.1338,34395.0
2016-02-04 13:55:00,76.65,76.71,76.61,76.67,15646.0,60.126,60.1731,60.0946,60.1417,15646.0
2016-02-04 14:00:00,76.65,76.65,76.53,76.54,27007.0,60.126,60.126,60.0319,60.0397,27007.0
2016-02-04 14:05:00,76.53,76.59,76.47,76.51,16792.0,60.0319,60.0789,59.9848,60.0162,16792.0
2016-02-04 14:10:00,76.5,76.63,76.49,76.63,10940.0,60.0083,60.1103,60.0005,60.1103,10940.0
2016-02-04 14:15:00,76.63,76.71,76.59,76.67,19073.0,60.1103,60.1731,60.0789,60.1417,19073.0
2016-02-04 14:20:00,76.68,76.69,76.59,76.62,13915.0,60.1495,60.1574,60.0789,60.1025,13915.0
2016-02-04 14:25:00,76.63,76.67,76.5,76.53,43642.0,60.1103,60.1417,60.0083,60.0319,43642.0
2016-02-04 14:30:00,76.5,76.6,76.49,76.56,37559.0,60.0083,60.0868,60.0005,60.0554,37559.0
2016-02-04 14:35:00,76.57,76.63,76.43,76.45,23380.0,60.0632,60.1103,59.9534,59.9691,23380.0
2016-02-04 14:40:00,76.44,76.54,76.44,76.51,30406.0,59.9613,60.0397,59.9613,60.0162,30406.0
2016-02-04 14:45:00,76.52,76.58,76.48,76.55,11321.0,60.024,60.0711,59.9927,60.0476,11321.0
2016-02-04 14:50:00,76.56,76.59,76.44,76.44,38515.0,60.0554,60.0789,59.9613,59.9613,38515.0
2016-02-04 14:55:00,76.47,76.68,76.47,76.67,27535.0,59.9848,60.1495,59.9848,60.1417,27535.0
2016-02-04 15:00:00,76.69,76.7,76.59,76.6,13841.0,60.1574,60.1652,60.0789,60.0868,13841.0
2016-02-04 15:05:00,76.6,76.63,76.52,76.6,46038.0,60.0868,60.1103,60.024,60.0868,46038.0
2016-02-04 15:10:00,76.6,76.77,76.55,76.75,73187.0,60.0868,60.2201,60.0476,60.2044,73187.0
2016-02-04 15:15:00,76.75,76.8,76.63,76.65,89868.0,60.2044,60.2437,60.1103,60.126,89868.0
2016-02-04 15:20:00,76.64,76.75,76.64,76.72,28403.0,60.1182,60.2044,60.1182,60.1809,28403.0
2016-02-04 15:25:00,76.74,76.74,76.63,76.64,17871.0,60.1966,60.1966,60.1103,60.1182,17871.0
2016-02-04 15:30:00,76.64,76.7,76.56,76.6,19360.0,60.1182,60.1652,60.0554,60.0868,19360.0
2016-02-04 15:35:00,76.6,76.73,76.59,76.73,37614.0,60.0868,60.1888,60.0789,60.1888,37614.0
2016-02-04 15:40:00,76.73,76.84,76.68,76.83,15929.0,60.1888,60.275,60.1495,60.2672,15929.0
2016-02-04 15:45:00,76.83,76.83,76.75,76.78,19993.0,60.2672,60.2672,60.2044,60.228,19993.0
2016-02-04 15:50:00,76.79,76.81,76.75,76.81,11409.0,60.2358,60.2515,60.2044,60.2515,11409.0
2016-02-04 15:55:00,76.82,76.88,76.81,76.83,19303.0,60.2594,60.3064,60.2515,60.2672,19303.0
2016-02-05 09:30:00,76.71,76.78,76.52,76.55,55847.0,60.1731,60.228,60.024,60.0476,55847.0
2016-02-05 09:35:00,76.54,76.68,76.47,76.68,13973.0,60.0397,60.1495,59.9848,60.1495,13973.0
2016-02-05 09:40:00,76.64,76.65,76.54,76.59,7632.0,60.1182,60.126,60.0397,60.0789,7632.0
2016-02-05 09:45:00,76.57,76.57,76.37,76.45,11678.0,60.0632,60.0632,59.9064,59.9691,11678.0
2016-02-05 09:50:00,76.48,76.6,76.4,76.58,10095.0,59.9927,60.0868,59.9299,60.0711,10095.0
2016-02-05 09:55:00,76.55,76.71,76.52,76.62,9664.0,60.0476,60.1731,60.024,60.1025,9664.0
2016-02-05 10:00:00,76.63,76.78,76.62,76.77,12850.0,60.1103,60.228,60.1025,60.2201,12850.0
2016-02-05 10:05:00,76.76,76.78,76.64,76.64,9231.0,60.2123,60.228,60.1182,60.1182,9231.0
2016-02-05 10:10:00,76.64,76.79,76.64,76.72,25684.0,60.1182,60.2358,60.1182,60.1809,25684.0
2016-02-05 10:15:00,76.7,76.76,76.67,76.73,14446.0,60.1652,60.2123,60.1417,60.1888,14446.0
2016-02-05 10:20:00,76.72,76.79,76.5,76.5,15866.0,60.1809,60.2358,60.0083,60.0083,15866.0
2016-02-05 10:25:00,76.46,76.54,76.28,76.33,18569.0,59.977,60.0397,59.8358,59.875,18569.0
2016-02-05 10:30:00,76.33,76.4,76.3,76.36,6135.0,59.875,59.9299,59.8515,59.8985,6135.0
2016-02-05 10:35:00,76.41,76.53,76.41,76.41,31980.0,59.9377,60.0319,59.9377,59.9377,31980.0
2016-02-05 10:40:00,76.45,76.62,76.43,76.55,31724.0,59.9691,60.1025,59.9534,60.0476,31724.0
2016-02-05 10:45:00,76.51,76.54,76.43,76.44,9587.0,60.0162,60.0397,59.9534,59.9613,9587.0
2016-02-05 10:50:00,76.45,76.45,76.34,76.37,17790.0,59.9691,59.9691,59.8828,59.9064,17790.0
2016-02-05 10:55:00,76.38,76.45,76.24,76.24,13589.0,59.9142,59.9691,59.8044,59.8044,13589.0
2016-02-05 11:00:00,76.26,76.32,76.18,76.2,15753.0,59.8201,59.8671,59.7573,59.773,15753.0
2016-02-05 11:05:00,76.21,76.22,76.14,76.2,5788.0,59.7809,59.7887,59.7259,59.773,5788.0
2016-02-05 11:10:00,76.17,76.29,76.12,76.27,11689.0,59.7495,59.8436,59.7103,59.8279,11689.0
2016-02-05 11:15:00,76.26,76.3,76.13,76.16,16193.0,59.8201,59.8515,59.7181,59.7416,16193.0
2016-02-05 11:20:00,76.17,76.21,76.08,76.08,39424.0,59.7495,59.7809,59.6789,59.6789,39424.0
2016-02-05 11:25:00,76.07,76.14,75.98,76.13,51333.0,59.671,59.7259,59.6004,59.7181,51333.0
2016-02-05 11:30:00,76.16,76.21,76.1,76.16,37247.0,59.7416,59.7809,59.6946,59.7416,37247.0
2016-02-05 11:35:00,76.18,76.2,76.06,76.14,29370.0,59.7573,59.773,59.6632,59.7259,29370.0
2016-02-05 11:40:00,76.14,76.21,76.01,76.07,33386.0,59.7259,59.7809,59.624,59.671,33386.0
2016-02-05 11:45:00,76.05,76.15,76.01,76.15,691521.0,59.6553,59.7338,59.624,59.7338,691521.0
2016-02-05 11:50:00,76.18,76.25,76.17,76.25,21279.0,59.7573,59.8122,59.7495,59.8122,21279.0
2016-02-05 11:55:00,76.23,76.23,76.11,76.22,71173.0,59.7965,59.7965,59.7024,59.7887,71173.0
2016-02-05 12:00:00,76.25,76.32,76.23,76.24,18312.0,59.8122,59.8671,59.7965,59.8044,18312.0
2016-02-05 12:05:00,76.25,76.31,76.13,76.18,56291.0,59.8122,59.8593,59.7181,59.7573,56291.0
2016-02-05 12:10:00,76.17,76.18,76.06,76.13,205087.0,59.7495,59.7573,59.6632,59.7181,205087.0
2016-02-05 12:15:00,76.15,76.24,76.09,76.2,226141.0,59.7338,59.8044,59.6867,59.773,226141.0
2016-02-05 12:20:00,76.21,76.3,76.2,76.3,27157.0,59.7809,59.8515,59.773,59.8515,27157.0
2016-02-05 12:25:00,76.3,76.34,76.23,76.28,31503.0,59.8515,59.8828,59.7965,59.8358,31503.0
2016-02-05 12:30:00,76.28,76.32,76.26,76.29,23886.0,59.8358,59.8671,59.8201,59.8436,23886.0
2016-02-05 12:35:00,76.29,76.41,76.28,76.37,22035.0,59.8436,59.9377,59.8358,59.9064,22035.0
2016-02-05 12:40:00,76.34,76.35,76.25,76.29,21860.0,59.8828,59.8907,59.8122,59.8436,21860.0
2016-02-05 12:45:00,76.29,76.35,76.29,76.3,17269.0,59.8436,59.8907,59.8436,59.8515,17269.0
2016-02-05 12:50:00,76.31,76.31,76.17,76.18,26583.0,59.8593,59.8593,59.7495,59.7573,26583.0
2016-02-05 12:55:00,76.18,76.21,76.08,76.17,36915.0,59.7573,59.7809,59.6789,59.7495,36915.0
2016-02-05 13:00:00,76.15,76.22,76.15,76.18,30711.0,59.7338,59.7887,59.7338,59.7573,30711.0
2016-02-05 13:05:00,76.21,76.28,76.17,76.25,16915.0,59.7809,59.8358,59.7495,59.8122,16915.0
2016-02-05 13:10:00,76.25,76.26,76.17,76.18,27107.0,59.8122,59.8201,59.7495,59.7573,27107.0
2016-02-05 13:15:00,76.15,76.25,76.14,76.22,22167.0,59.7338,59.8122,59.7259,59.7887,22167.0
2016-02-05 13:20:00,76.22,76.3,76.19,76.3,13179.0,59.7887,59.8515,59.7652,59.8515,13179.0
2016-02-05 13:25:00,76.3,76.34,76.28,76.31,16330.0,59.8515,59.8828,59.8358,59.8593,16330.0
2016-02-05 13:30:00,76.3,76.3,76.22,76.25,22441.0,59.8515,59.8515,59.7887,59.8122,22441.0
2016-02-05 13:35:00,76.24,76.24,76.13,76.14,43154.0,59.8044,59.8044,59.7181,59.7259,43154.0
2016-02-05 13:40:00,76.12,76.15,76.06,76.06,17268.0,59.7103,59.7338,59.6632,59.6632,17268.0
2016-02-05 13:45:00,76.09,76.11,75.93,75.95,28482.0,59.6867,59.7024,59.5612,59.5769,28482.0
2016-02-05 13:50:00,75.97,76.04,75.92,76.04,256636.0,59.5926,59.6475,59.5534,59.6475,256636.0
2016-02-05 13:55:00,76.03,76.09,76.03,76.06,47041.0,59.6397,59.6867,59.6397,59.6632,47041.0
2016-02-05 14:00:00,76.07,76.11,76.0,76.08,74991.0,59.671,59.7024,59.6161,59.6789,74991.0
2016-02-05 14:05:00,76.08,76.09,75.98,76.05,38201.0,59.6789,59.6867,59.6004,59.6553,38201.0
2016-02-05 14:10:00,76.03,76.04,75.89,75.89,31315.0,59.6397,59.6475,59.5298,59.5298,31315.0
2016-02-05 14:15:00,75.9,75.91,75.82,75.91,23522.0,59.5377,59.5455,59.4749,59.5455,23522.0
2016-02-05 14:20:00,75.91,75.97,75.85,75.97,10721.0,59.5455,59.5926,59.4985,59.5926,10721.0
2016-02-05 14:25:00,75.95,75.95,75.85,75.87,36685.0,59.5769,59.5769,59.4985,59.5142,36685.0
2016-02-05 14:30:00,75.86,76.0,75.86,75.96,45399.0,59.5063,59.6161,59.5063,59.5848,45399.0
2016-02-05 14:35:00,75.95,76.01,75.93,75.98,15234.0,59.5769,59.624,59.5612,59.6004,15234.0
2016-02-05 14:40:00,75.97,75.99,75.87,75.87,13975.0,59.5926,59.6083,59.5142,59.5142,13975.0
2016-02-05 14:45:00,75.89,76.0,75.84,75.99,54550.0,59.5298,59.6161,59.4906,59.6083,54550.0
2016-02-05 14:50:00,75.98,75.98,75.88,75.88,21739.0,59.6004,59.6004,59.522,59.522,21739.0
2016-02-05 14:55:00,75.9,75.93,75.83,75.87,15115.0,59.5377,59.5612,59.4828,59.5142,15115.0
2016-02-05 15:00:00,75.85,75.85,75.69,75.71,25732.0,59.4985,59.4985,59.373,59.3886,25732.0
2016-02-05 15:05:00,75.73,75.79,75.73,75.79,16754.0,59.4043,59.4514,59.4043,59.4514,16754.0
2016-02-05 15:10:00,75.79,75.81,75.77,75.79,18542.0,59.4514,59.4671,59.4357,59.4514,18542.0
2016-02-05 15:15:00,75.78,75.99,75.75,75.98,78183.0,59.4436,59.6083,59.42,59.6004,78183.0
2016-02-05 15:20:00,75.97,76.0,75.94,75.96,95957.0,59.5926,59.6161,59.5691,59.5848,95957.0
2016-02-05 15:25:00,75.95,75.95,75.87,75.94,24426.0,59.5769,59.5769,59.5142,59.5691,24426.0
2016-02-05 15:30:00,75.91,75.92,75.84,75.89,21227.0,59.5455,59.5534,59.4906,59.5298,21227.0
2016-02-05 15:35:00,75.93,75.95,75.8,75.81,24624.0,59.5612,59.5769,59.4592,59.4671,24624.0
2016-02-05 15:40:00,75.79,75.91,75.76,75.89,26677.0,59.4514,59.5455,59.4279,59.5298,26677.0
2016-02-05 15:45:00,75.88,75.94,75.85,75.87,14506.0,59.522,59.5691,59.4985,59.5142,14506.0
2016-02-05 15:50:00,75.87,75.9,75.78,75.8,22104.0,59.5142,59.5377,59.4436,59.4592,22104.0
2016-02-05 15:55:00,75.8,76.02,75.8,76.0,45707.0,59.4592,59.6318,59.4592,59.6161,45707.0
2016-02-08 09:30:00,75.2,75.21,75.12,75.12,22139.0,58.9886,58.9964,58.9258,58.9258,22139.0
2016-02-08 09:35:00,75.07,75.07,74.87,74.9,32629.0,58.8866,58.8866,58.7297,58.7533,32629.0
2016-02-08 09:40:00,74.98,75.17,74.97,75.16,20495.0,58.816,58.9651,58.8082,58.9572,20495.0
2016-02-08 09:45:00,75.16,75.19,74.92,75.01,8001.0,58.9572,58.9807,58.769,58.8395,8001.0
2016-02-08 09:50:00,74.96,74.97,74.68,74.73,21411.0,58.8003,58.8082,58.5807,58.6199,21411.0
2016-02-08 09:55:00,74.69,74.85,74.68,74.73,33669.0,58.5885,58.714,58.5807,58.6199,33669.0
2016-02-08 10:00:00,74.72,74.9,74.72,74.9,41907.0,58.6121,58.7533,58.6121,58.7533,41907.0
2016-02-08 10:05:00,74.89,74.91,74.65,74.66,9128.0,58.7454,58.7611,58.5572,58.565,9128.0
2016-02-08 10:10:00,74.63,74.71,74.63,74.68,8497.0,58.5415,58.6042,58.5415,58.5807,8497.0
2016-02-08 10:15:00,74.7,74.72,74.53,74.59,17813.0,58.5964,58.6121,58.463,58.5101,17813.0
2016-02-08 10:20:00,74.54,74.71,74.53,74.68,13224.0,58.4709,58.6042,58.463,58.5807,13224.0
2016-02-08 10:25:00,74.73,74.74,74.58,74.66,32009.0,58.6199,58.6278,58.5022,58.565,32009.0
2016-02-08 10:30:00,74.63,74.93,74.63,74.9,14274.0,58.5415,58.7768,58.5415,58.7533,14274.0
2016-02-08 10:35:00,74.89,74.9,74.77,74.86,93521.0,58.7454,58.7533,58.6513,58.7219,93521.0
2016-02-08 10:40:00,74.87,74.87,74.68,74.86,13187.0,58.7297,58.7297,58.5807,58.7219,13187.0
2016-02-08 10:45:00,74.85,74.89,74.71,74.79,28463.0,58.714,58.7454,58.6042,58.667,28463.0
2016-02-08 10:50:00,74.8,74.86,74.72,74.81,54695.0,58.6748,58.7219,58.6121,58.6827,54695.0
2016-02-08 10:55:00,74.81,74.81,74.67,74.69,49533.0,58.6827,58.6827,58.5728,58.5885,49533.0
2016-02-08 11:00:00,74.71,74.77,74.57,74.61,39021.0,58.6042,58.6513,58.4944,58.5258,39021.0
2016-02-08 11:05:00,74.65,74.69,74.5,74.53,148993.0,58.5572,58.5885,58.4395,58.463,148993.0
2016-02-08 11:10:00,74.53,74.57,74.4,74.46,210854.0,58.463,58.4944,58.3611,58.4081,210854.0
2016-02-08 11:15:00,74.45,74.62,74.42,74.6,365447.0,58.4003,58.5336,58.3767,58.5179,365447.0
2016-02-08 11:20:00,74.59,74.69,74.57,74.65,120389.0,58.5101,58.5885,58.4944,58.5572,120389.0
2016-02-08 11:25:00,74.64,74.7,74.58,74.7,65039.0,58.5493,58.5964,58.5022,58.5964,65039.0
2016-02-08 11:30:00,74.68,74.7,74.59,74.66,21708.0,58.5807,58.5964,58.5101,58.565,21708.0
2016-02-08 11:35:00,74.67,74.69,74.59,74.6,30603.0,58.5728,58.5885,58.5101,58.5179,30603.0
2016-02-08 11:40:00,74.57,74.7,74.53,74.53,28928.0,58.4944,58.5964,58.463,58.463,28928.0
2016-02-08 11:45:00,74.54,74.55,74.45,74.54,20909.0,58.4709,58.4787,58.4003,58.4709,20909.0
2016-02-08 11:50:00,74.51,74.59,74.49,74.56,23092.0,58.4473,58.5101,58.4316,58.4866,23092.0
2016-02-08 11:55:00,74.56,74.71,74.56,74.71,21309.0,58.4866,58.6042,58.4866,58.6042,21309.0
2016-02-08 12:00:00,74.73,74.8,74.73,74.74,39224.0,58.6199,58.6748,58.6199,58.6278,39224.0
2016-02-08 12:05:00,74.73,74.79,74.71,74.75,10495.0,58.6199,58.667,58.6042,58.6356,10495.0
2016-02-08 12:10:00,74.76,74.77,74.7,74.73,256359.0,58.6434,58.6513,58.5964,58.6199,256359.0
2016-02-08 12:15:00,74.78,74.83,74.7,74.77,178331.0,58.6591,58.6984,58.5964,58.6513,178331.0
2016-02-08 12:20:00,74.77,74.89,74.76,74.89,86878.0,58.6513,58.7454,58.6434,58.7454,86878.0
2016-02-08 12:25:00,74.88,74.89,74.81,74.82,14074.0,58.7376,58.7454,58.6827,58.6905,14074.0
2016-02-08 12:30:00,74.83,74.92,74.83,74.84,32259.0,58.6984,58.769,58.6984,58.7062,32259.0
2016-02-08 12:35:00,74.83,74.87,74.75,74.75,8690.0,58.6984,58.7297,58.6356,58.6356,8690.0
2016-02-08 12:40:00,74.74,74.85,74.74,74.84,15290.0,58.6278,58.714,58.6278,58.7062,15290.0
2016-02-08 12:45:00,74.84,74.85,74.77,74.84,14891.0,58.7062,58.714,58.6513,58.7062,14891.0
2016-02-08 12:50:00,74.84,74.9,74.82,74.82,11408.0,58.7062,58.7533,58.6905,58.6905,11408.0
2016-02-08 12:55:00,74.81,74.81,74.74,74.76,212165.0,58.6827,58.6827,58.6278,58.6434,212165.0
2016-02-08 13:00:00,74.78,74.79,74.68,74.69,23682.0,58.6591,58.667,58.5807,58.5885,23682.0
2016-02-08 13:05:00,74.68,74.72,74.66,74.7,18464.0,58.5807,58.6121,58.565,58.5964,18464.0
2016-02-08 13:10:00,74.72,74.73,74.66,74.67,6894.0,58.6121,58.6199,58.565,58.5728,6894.0
2016-02-08 13:15:00,74.66,74.69,74.61,74.63,18558.0,58.565,58.5885,58.5258,58.5415,18558.0
2016-02-08 13:20:00,74.61,74.65,74.55,74.57,25371.0,58.5258,58.5572,58.4787,58.4944,25371.0
2016-02-08 13:25:00,74.56,74.61,74.51,74.61,27392.0,58.4866,58.5258,58.4473,58.5258,27392.0
2016-02-08 13:30:00,74.61,74.69,74.58,74.67,174182.0,58.5258,58.5885,58.5022,58.5728,174182.0
2016-02-08 13:35:00,74.66,74.68,74.61,74.62,28787.0,58.565,58.5807,58.5258,58.5336,28787.0
2016-02-08 13:40:00,74.61,74.62,74.47,74.47,34190.0,58.5258,58.5336,58.416,58.416,34190.0
2016-02-08 13:45:00,74.48,74.5,74.4,74.4,24268.0,58.4238,58.4395,58.3611,58.3611,24268.0
2016-02-08 13:50:00,74.42,74.44,74.35,74.38,13388.0,58.3767,58.3924,58.3218,58.3454,13388.0
2016-02-08 13:55:00,74.39,74.41,74.35,74.35,24025.0,58.3532,58.3689,58.3218,58.3218,24025.0
2016-02-08 14:00:00,74.37,74.5,74.36,74.5,36654.0,58.3375,58.4395,58.3297,58.4395,36654.0
2016-02-08 14:05:00,74.49,74.5,74.44,74.48,24999.0,58.4316,58.4395,58.3924,58.4238,24999.0
2016-02-08 14:10:00,74.48,74.49,74.35,74.38,53317.0,58.4238,58.4316,58.3218,58.3454,53317.0
2016-02-08 14:15:00,74.36,74.43,74.33,74.37,39085.0,58.3297,58.3846,58.3061,58.3375,39085.0
2016-02-08 14:20:00,74.36,74.47,74.36,74.44,23986.0,58.3297,58.416,58.3297,58.3924,23986.0
2016-02-08 14:25:00,74.43,74.52,74.41,74.44,36626.0,58.3846,58.4552,58.3689,58.3924,36626.0
2016-02-08 14:30:00,74.44,74.44,74.29,74.35,70715.0,58.3924,58.3924,58.2748,58.3218,70715.0
2016-02-08 14:35:00,74.35,74.44,74.35,74.41,134379.0,58.3218,58.3924,58.3218,58.3689,134379.0
2016-02-08 14:40:00,74.42,74.55,74.39,74.53,49525.0,58.3767,58.4787,58.3532,58.463,49525.0
2016-02-08 14:45:00,74.55,74.63,74.54,74.55,27949.0,58.4787,58.5415,58.4709,58.4787,27949.0
2016-02-08 14:50:00,74.54,74.58,74.48,74.55,30244.0,58.4709,58.5022,58.4238,58.4787,30244.0
2016-02-08 14:55:00,74.56,74.58,74.51,74.54,15223.0,58.4866,58.5022,58.4473,58.4709,15223.0
2016-02-08 15:00:00,74.53,74.59,74.51,74.57,26379.0,58.463,58.5101,58.4473,58.4944,26379.0
2016-02-08 15:05:00,74.56,74.63,74.53,74.56,40306.0,58.4866,58.5415,58.463,58.4866,40306.0
2016-02-08 15:10:00,74.56,74.79,74.55,74.78,58069.0,58.4866,58.667,58.4787,58.6591,58069.0
2016-02-08 15:15:00,74.78,74.9,74.73,74.86,80607.0,58.6591,58.7533,58.6199,58.7219,80607.0
2016-02-08 15:20:00,74.84,74.91,74.8,74.85,44924.0,58.7062,58.7611,58.6748,58.714,44924.0
2016-02-08 15:25:00,74.85,74.9,74.78,74.84,45621.0,58.714,58.7533,58.6591,58.7062,45621.0
2016-02-08 15:30:00,74.86,75.09,74.85,75.07,74374.0,58.7219,58.9023,58.714,58.8866,74374.0
2016-02-08 15:35:00,75.03,75.04,74.95,74.99,23795.0,58.8552,58.8631,58.7925,58.8239,23795.0
2016-02-08 15:40:00,75.03,75.19,75.02,75.18,32289.0,58.8552,58.9807,58.8474,58.9729,32289.0
2016-02-08 15:45:00,75.17,75.44,75.17,75.27,109304.0,58.9651,59.1769,58.9651,59.0435,109304.0
2016-02-08 15:50:00,75.24,75.26,75.1,75.12,23219.0,59.02,59.0357,58.9101,58.9258,23219.0
2016-02-08 15:55:00,75.12,75.18,75.04,75.16,37083.0,58.9258,58.9729,58.8631,58.9572,37083.0
2016-02-09 09:30:00,74.39,74.58,74.26,74.5,40766.0,58.3532,58.5022,58.2512,58.4395,40766.0
2016-02-09 09:35:00,74.5,74.74,74.5,74.72,19234.0,58.4395,58.6278,58.4395,58.6121,19234.0
2016-02-09 09:40:00,74.7,74.8,74.57,74.8,21093.0,58.5964,58.6748,58.4944,58.6748,21093.0
2016-02-09 09:45:00,74.82,75.06,74.81,75.06,14446.0,58.6905,58.8788,58.6827,58.8788,14446.0
2016-02-09 09:50:00,75.05,75.06,74.94,75.02,37045.0,58.8709,58.8788,58.7846,58.8474,37045.0
2016-02-09 09:55:00,74.99,74.99,74.84,74.88,19263.0,58.8239,58.8239,58.7062,58.7376,19263.0
2016-02-09 10:00:00,74.87,75.11,74.86,75.1,23621.0,58.7297,58.918,58.7219,58.9101,23621.0
2016-02-09 10:05:00,75.13,75.24,74.95,75.16,44136.0,58.9337,59.02,58.7925,58.9572,44136.0
2016-02-09 10:10:00,75.16,75.16,75.05,75.09,19107.0,58.9572,58.9572,58.8709,58.9023,19107.0
2016-02-09 10:15:00,75.09,75.1,74.9,74.93,12722.0,58.9023,58.9101,58.7533,58.7768,12722.0
2016-02-09 10:20:00,74.93,75.02,74.89,75.02,25904.0,58.7768,58.8474,58.7454,58.8474,25904.0
2016-02-09 10:25:00,75.01,75.01,74.88,74.88,21218.0,58.8395,58.8395,58.7376,58.7376,21218.0
2016-02-09 10:30:00,74.89,74.89,74.76,74.81,12576.0,58.7454,58.7454,58.6434,58.6827,12576.0
2016-02-09 10:35:00,74.78,74.84,74.74,74.82,21777.0,58.6591,58.7062,58.6278,58.6905,21777.0
2016-02-09 10:40:00,74.82,74.82,74.66,74.66,33013.0,58.6905,58.6905,58.565,58.565,33013.0
2016-02-09 10:45:00,74.65,74.78,74.64,74.73,35130.0,58.5572,58.6591,58.5493,58.6199,35130.0
2016-02-09 10:50:00,74.74,74.75,74.55,74.55,37994.0,58.6278,58.6356,58.4787,58.4787,37994.0
2016-02-09 10:55:00,74.56,74.61,74.53,74.54,14765.0,58.4866,58.5258,58.463,58.4709,14765.0
2016-02-09 11:00:00,74.54,74.73,74.54,74.68,17702.0,58.4709,58.6199,58.4709,58.5807,17702.0
2016-02-09 11:05:00,74.67,74.78,74.65,74.78,27765.0,58.5728,58.6591,58.5572,58.6591,27765.0
2016-02-09 11:10:00,74.81,75.02,74.79,74.96,47039.0,58.6827,58.8474,58.667,58.8003,47039.0
2016-02-09 11:15:00,75.02,75.02,74.8,74.85,146629.0,58.8474,58.8474,58.6748,58.714,146629.0
2016-02-09 11:20:00,74.86,75.13,74.86,75.12,87596.0,58.7219,58.9337,58.7219,58.9258,87596.0
2016-02-09 11:25:00,75.1,75.14,75.04,75.11,5352.0,58.9101,58.9415,58.8631,58.918,5352.0
2016-02-09 11:30:00,75.07,75.11,74.95,74.99,11493.0,58.8866,58.918,58.7925,58.8239,11493.0
2016-02-09 11:35:00,74.95,74.95,74.78,74.79,59498.0,58.7925,58.7925,58.6591,58.667,59498.0
2016-02-09 11:40:00,74.82,75.02,74.82,75.0,47889.0,58.6905,58.8474,58.6905,58.8317,47889.0
2016-02-09 11:45:00,75.0,75.02,74.87,74.88,14800.0,58.8317,58.8474,58.7297,58.7376,14800.0
2016-02-09 11:50:00,74.85,74.91,74.72,74.72,23823.0,58.714,58.7611,58.6121,58.6121,23823.0
2016-02-09 11:55:00,74.74,74.77,74.7,74.7,26011.0,58.6278,58.6513,58.5964,58.5964,26011.0
2016-02-09 12:00:00,74.75,74.8,74.66,74.76,17866.0,58.6356,58.6748,58.565,58.6434,17866.0
2016-02-09 12:05:00,74.73,74.89,74.72,74.88,32120.0,58.6199,58.7454,58.6121,58.7376,32120.0
2016-02-09 12:10:00,74.86,74.88,74.72,74.72,42052.0,58.7219,58.7376,58.6121,58.6121,42052.0
2016-02-09 12:15:00,74.7,74.75,74.64,74.64,28529.0,58.5964,58.6356,58.5493,58.5493,28529.0
2016-02-09 12:20:00,74.65,74.67,74.6,74.66,17253.0,58.5572,58.5728,58.5179,58.565,17253.0
2016-02-09 12:25:00,74.68,74.82,74.64,74.72,15656.0,58.5807,58.6905,58.5493,58.6121,15656.0
2016-02-09 12:30:00,74.72,74.79,74.68,74.76,12234.0,58.6121,58.667,58.5807,58.6434,12234.0
2016-02-09 12:35:00,74.77,74.87,74.74,74.76,25431.0,58.6513,58.7297,58.6278,58.6434,25431.0
2016-02-09 12:40:00,74.77,74.8,74.68,74.79,32389.0,58.6513,58.6748,58.5807,58.667,32389.0
2016-02-09 12:45:00,74.78,74.79,74.66,74.66,7127.0,58.6591,58.667,58.565,58.565,7127.0
2016-02-09 12:50:00,74.64,74.76,74.64,74.73,15285.0,58.5493,58.6434,58.5493,58.6199,15285.0
2016-02-09 12:55:00,74.73,74.73,74.68,74.72,14715.0,58.6199,58.6199,58.5807,58.6121,14715.0
2016-02-09 13:00:00,74.71,74.76,74.64,74.66,21266.0,58.6042,58.6434,58.5493,58.565,21266.0
2016-02-09 13:05:00,74.65,74.67,74.58,74.58,9735.0,58.5572,58.5728,58.5022,58.5022,9735.0
2016-02-09 13:10:00,74.58,74.58,74.44,74.44,40315.0,58.5022,58.5022,58.3924,58.3924,40315.0
2016-02-09 13:15:00,74.45,74.49,74.43,74.47,5669.0,58.4003,58.4316,58.3846,58.416,5669.0
2016-02-09 13:20:00,74.47,74.61,74.47,74.53,26257.0,58.416,58.5258,58.416,58.463,26257.0
2016-02-09 13:25:00,74.56,74.59,74.54,74.58,18947.0,58.4866,58.5101,58.4709,58.5022,18947.0
2016-02-09 13:30:00,74.6,74.75,74.6,74.69,23911.0,58.5179,58.6356,58.5179,58.5885,23911.0
2016-02-09 13:35:00,74.66,74.67,74.49,74.52,7838.0,58.565,58.5728,58.4316,58.4552,7838.0
2016-02-09 13:40:00,74.55,74.69,74.5,74.69,17143.0,58.4787,58.5885,58.4395,58.5885,17143.0
2016-02-09 13:45:00,74.67,74.73,74.58,74.58,23449.0,58.5728,58.6199,58.5022,58.5022,23449.0
2016-02-09 13:50:00,74.57,74.66,74.55,74.66,16969.0,58.4944,58.565,58.4787,58.565,16969.0
2016-02-09 13:55:00,74.67,74.78,74.67,74.72,23838.0,58.5728,58.6591,58.5728,58.6121,23838.0
2016-02-09 14:00:00,74.73,74.8,74.73,74.76,16637.0,58.6199,58.6748,58.6199,58.6434,16637.0
2016-02-09 14:05:00,74.76,75.07,74.74,75.04,85421.0,58.6434,58.8866,58.6278,58.8631,85421.0
2016-02-09 14:10:00,75.06,75.08,74.91,74.93,31541.0,58.8788,58.8945,58.7611,58.7768,31541.0
2016-02-09 14:15:00,74.93,75.01,74.91,74.92,45862.0,58.7768,58.8395,58.7611,58.769,45862.0
2016-02-09 14:20:00,74.96,74.97,74.83,74.85,81568.0,58.8003,58.8082,58.6984,58.714,81568.0
2016-02-09 14:25:00,74.85,74.87,74.74,74.79,53739.0,58.714,58.7297,58.6278,58.667,53739.0
2016-02-09 14:30:00,74.82,74.99,74.81,74.93,31181.0,58.6905,58.8239,58.6827,58.7768,31181.0
2016-02-09 14:35:00,74.96,75.13,74.94,75.1,10559.0,58.8003,58.9337,58.7846,58.9101,10559.0
2016-02-09 14:40:00,75.1,75.29,75.05,75.28,65453.0,58.9101,59.0592,58.8709,59.0513,65453.0
2016-02-09 14:45:00,75.26,75.26,75.04,75.06,57168.0,59.0357,59.0357,58.8631,58.8788,57168.0
2016-02-09 14:50:00,75.06,75.19,75.06,75.18,20971.0,58.8788,58.9807,58.8788,58.9729,20971.0
2016-02-09 14:55:00,75.18,75.25,75.13,75.22,26666.0,58.9729,59.0278,58.9337,59.0043,26666.0
2016-02-09 15:00:00,75.21,75.36,75.2,75.35,29288.0,58.9964,59.1141,58.9886,59.1063,29288.0
2016-02-09 15:05:00,75.35,75.63,75.32,75.51,123617.0,59.1063,59.3259,59.0827,59.2318,123617.0
2016-02-09 15:10:00,75.5,75.57,75.43,75.47,36206.0,59.2239,59.2788,59.169,59.2004,36206.0
2016-02-09 15:15:00,75.51,75.53,75.32,75.34,56935.0,59.2318,59.2474,59.0827,59.0984,56935.0
2016-02-09 15:20:00,75.31,75.37,75.24,75.24,13852.0,59.0749,59.1219,59.02,59.02,13852.0
2016-02-09 15:25:00,75.22,75.25,75.06,75.14,37608.0,59.0043,59.0278,58.8788,58.9415,37608.0
2016-02-09 15:30:00,75.13,75.23,75.11,75.16,43091.0,58.9337,59.0121,58.918,58.9572,43091.0
2016-02-09 15:35:00,75.17,75.36,75.17,75.24,87321.0,58.9651,59.1141,58.9651,59.02,87321.0
2016-02-09 15:40:00,75.23,75.26,74.95,75.12,45577.0,59.0121,59.0357,58.7925,58.9258,45577.0
2016-02-09 15:45:00,75.1,75.16,75.05,75.08,30961.0,58.9101,58.9572,58.8709,58.8945,30961.0
2016-02-09 15:50:00,75.08,75.14,75.08,75.12,53313.0,58.8945,58.9415,58.8945,58.9258,53313.0
2016-02-09 15:55:00,75.12,75.15,75.02,75.09,70959.0,58.9258,58.9494,58.8474,58.9023,70959.0
2016-02-10 09:30:00,75.47,75.63,75.43,75.53,25493.0,59.2004,59.3259,59.169,59.2474,25493.0
2016-02-10 09:35:00,75.42,75.52,75.4,75.46,21930.0,59.1612,59.2396,59.1455,59.1925,21930.0
2016-02-10 09:40:00,75.47,75.57,75.32,75.33,34296.0,59.2004,59.2788,59.0827,59.0906,34296.0
2016-02-10 09:45:00,75.33,75.48,75.32,75.48,11714.0,59.0906,59.2082,59.0827,59.2082,11714.0
2016-02-10 09:50:00,75.5,75.55,75.42,75.54,12459.0,59.2239,59.2631,59.1612,59.2553,12459.0
2016-02-10 09:55:00,75.58,75.64,75.56,75.59,10760.0,59.2867,59.3337,59.271,59.2945,10760.0
2016-02-10 10:00:00,75.62,75.65,75.52,75.57,26256.0,59.318,59.3416,59.2396,59.2788,26256.0
2016-02-10 10:05:00,75.59,75.6,75.44,75.51,13382.0,59.2945,59.3024,59.1769,59.2318,13382.0
2016-02-10 10:10:00,75.53,75.61,75.53,75.58,9742.0,59.2474,59.3102,59.2474,59.2867,9742.0
2016-02-10 10:15:00,75.58,75.74,75.58,75.74,25499.0,59.2867,59.4122,59.2867,59.4122,25499.0
2016-02-10 10:20:00,75.73,75.74,75.67,75.74,12372.0,59.4043,59.4122,59.3573,59.4122,12372.0
2016-02-10 10:25:00,75.76,75.78,75.63,75.63,25624.0,59.4279,59.4436,59.3259,59.3259,25624.0
2016-02-10 10:30:00,75.64,76.02,75.64,75.97,72924.0,59.3337,59.6318,59.3337,59.5926,72924.0
2016-02-10 10:35:00,75.93,75.94,75.79,75.84,50655.0,59.5612,59.5691,59.4514,59.4906,50655.0
2016-02-10 10:40:00,75.8,75.8,75.64,75.69,12554.0,59.4592,59.4592,59.3337,59.373,12554.0
2016-02-10 10:45:00,75.66,75.76,75.61,75.75,20996.0,59.3494,59.4279,59.3102,59.42,20996.0
2016-02-10 10:50:00,75.74,75.75,75.51,75.59,75761.0,59.4122,59.42,59.2318,59.2945,75761.0
2016-02-10 10:55:00,75.57,75.57,75.4,75.47,71195.0,59.2788,59.2788,59.1455,59.2004,71195.0
2016-02-10 11:00:00,75.49,75.56,75.41,75.51,79445.0,59.2161,59.271,59.1533,59.2318,79445.0
2016-02-10 11:05:00,75.51,75.56,75.3,75.4,60631.0,59.2318,59.271,59.067,59.1455,60631.0
2016-02-10 11:10:00,75.38,75.45,75.33,75.41,26722.0,59.1298,59.1847,59.0906,59.1533,26722.0
2016-02-10 11:15:00,75.39,75.48,75.3,75.44,49866.0,59.1376,59.2082,59.067,59.1769,49866.0
2016-02-10 11:20:00,75.45,75.58,75.42,75.54,33928.0,59.1847,59.2867,59.1612,59.2553,33928.0
2016-02-10 11:25:00,75.53,75.53,75.34,75.34,20145.0,59.2474,59.2474,59.0984,59.0984,20145.0
2016-02-10 11:30:00,75.34,75.41,75.29,75.3,11777.0,59.0984,59.1533,59.0592,59.067,11777.0
2016-02-10 11:35:00,75.3,75.31,75.16,75.16,26079.0,59.067,59.0749,58.9572,58.9572,26079.0
2016-02-10 11:40:00,75.14,75.24,75.11,75.24,29368.0,58.9415,59.02,58.918,59.02,29368.0
2016-02-10 11:45:00,75.24,75.38,75.2,75.38,21131.0,59.02,59.1298,58.9886,59.1298,21131.0
2016-02-10 11:50:00,75.36,75.45,75.31,75.39,12301.0,59.1141,59.1847,59.0749,59.1376,12301.0
2016-02-10 11:55:00,75.39,75.49,75.39,75.45,11951.0,59.1376,59.2161,59.1376,59.1847,11951.0
2016-02-10 12:00:00,75.49,75.49,75.36,75.36,17237.0,59.2161,59.2161,59.1141,59.1141,17237.0
2016-02-10 12:05:00,75.36,75.4,75.26,75.39,14240.0,59.1141,59.1455,59.0357,59.1376,14240.0
2016-02-10 12:10:00,75.38,75.42,75.32,75.33,11330.0,59.1298,59.1612,59.0827,59.0906,11330.0
2016-02-10 12:15:00,75.32,75.39,75.27,75.38,13089.0,59.0827,59.1376,59.0435,59.1298,13089.0
2016-02-10 12:20:00,75.39,75.57,75.38,75.49,21782.0,59.1376,59.2788,59.1298,59.2161,21782.0
2016-02-10 12:25:00,75.48,75.52,75.44,75.51,5639.0,59.2082,59.2396,59.1769,59.2318,5639.0
2016-02-10 12:30:00,75.56,75.56,75.47,75.47,9818.0,59.271,59.271,59.2004,59.2004,9818.0
2016-02-10 12:35:00,75.47,75.66,75.47,75.63,25321.0,59.2004,59.3494,59.2004,59.3259,25321.0
2016-02-10 12:40:00,75.63,75.68,75.63,75.64,7372.0,59.3259,59.3651,59.3259,59.3337,7372.0
2016-02-10 12:45:00,75.62,75.65,75.58,75.65,6336.0,59.318,59.3416,59.2867,59.3416,6336.0
2016-02-10 12:50:00,75.67,75.7,75.63,75.68,68251.0,59.3573,59.3808,59.3259,59.3651,68251.0
2016-02-10 12:55:00,75.66,75.78,75.56,75.75,52494.0,59.3494,59.4436,59.271,59.42,52494.0
2016-02-10 13:00:00,75.77,75.79,75.66,75.78,16877.0,59.4357,59.4514,59.3494,59.4436,16877.0
2016-02-10 13:05:00,75.78,75.78,75.65,75.65,28240.0,59.4436,59.4436,59.3416,59.3416,28240.0
2016-02-10 13:10:00,75.65,75.71,75.58,75.59,10797.0,59.3416,59.3886,59.2867,59.2945,10797.0
2016-02-10 13:15:00,75.58,75.63,75.56,75.63,11102.0,59.2867,59.3259,59.271,59.3259,11102.0
2016-02-10 13:20:00,75.64,75.69,75.6,75.6,23260.0,59.3337,59.373,59.3024,59.3024,23260.0
2016-02-10 13:25:00,75.59,75.61,75.48,75.5,30173.0,59.2945,59.3102,59.2082,59.2239,30173.0
2016-02-10 13:30:00,75.52,75.54,75.43,75.45,8945.0,59.2396,59.2553,59.169,59.1847,8945.0
2016-02-10 13:35:00,75.45,75.52,75.45,75.48,11428.0,59.1847,59.2396,59.1847,59.2082,11428.0
2016-02-10 13:40:00,75.5,75.59,75.47,75.58,30792.0,59.2239,59.2945,59.2004,59.2867,30792.0
2016-02-10 13:45:00,75.6,75.61,75.54,75.55,19896.0,59.3024,59.3102,59.2553,59.2631,19896.0
2016-02-10 13:50:00,75.55,75.55,75.44,75.45,14973.0,59.2631,59.2631,59.1769,59.1847,14973.0
2016-02-10 13:55:00,75.42,75.47,75.42,75.45,11052.0,59.1612,59.2004,59.1612,59.1847,11052.0
2016-02-10 14:00:00,75.47,75.53,75.45,75.47,6412.0,59.2004,59.2474,59.1847,59.2004,6412.0
2016-02-10 14:05:00,75.49,75.57,75.49,75.53,14704.0,59.2161,59.2788,59.2161,59.2474,14704.0
2016-02-10 14:10:00,75.53,75.61,75.53,75.58,30562.0,59.2474,59.3102,59.2474,59.2867,30562.0
2016-02-10 14:15:00,75.59,75.6,75.48,75.57,46658.0,59.2945,59.3024,59.2082,59.2788,46658.0
2016-02-10 14:20:00,75.57,75.57,75.48,75.53,40523.0,59.2788,59.2788,59.2082,59.2474,40523.0
2016-02-10 14:25:00,75.49,75.53,75.43,75.52,30432.0,59.2161,59.2474,59.169,59.2396,30432.0
2016-02-10 14:30:00,75.51,75.62,75.48,75.52,16228.0,59.2318,59.318,59.2082,59.2396,16228.0
2016-02-10 14:35:00,75.51,75.51,75.41,75.42,13611.0,59.2318,59.2318,59.1533,59.1612,13611.0
2016-02-10 14:40:00,75.4,75.41,75.31,75.35,27614.0,59.1455,59.1533,59.0749,59.1063,27614.0
2016-02-10 14:45:00,75.35,75.37,75.3,75.32,31816.0,59.1063,59.1219,59.067,59.0827,31816.0
2016-02-10 14:50:00,75.3,75.35,75.27,75.34,52531.0,59.067,59.1063,59.0435,59.0984,52531.0
2016-02-10 14:55:00,75.35,75.4,75.32,75.32,10155.0,59.1063,59.1455,59.0827,59.0827,10155.0
2016-02-10 15:00:00,75.34,75.53,75.33,75.53,35242.0,59.0984,59.2474,59.0906,59.2474,35242.0
2016-02-10 15:05:00,75.53,75.54,75.43,75.43,24207.0,59.2474,59.2553,59.169,59.169,24207.0
2016-02-10 15:10:00,75.43,75.47,75.31,75.33,30388.0,59.169,59.2004,59.0749,59.0906,30388.0
2016-02-10 15:15:00,75.35,75.35,75.11,75.13,23887.0,59.1063,59.1063,58.918,58.9337,23887.0
2016-02-10 15:20:00,75.12,75.26,75.12,75.21,39193.0,58.9258,59.0357,58.9258,58.9964,39193.0
2016-02-10 15:25:00,75.21,75.26,75.06,75.09,41681.0,58.9964,59.0357,58.8788,58.9023,41681.0
2016-02-10 15:30:00,75.09,75.14,75.04,75.09,25715.0,58.9023,58.9415,58.8631,58.9023,25715.0
2016-02-10 15:35:00,75.09,75.09,74.91,74.92,52116.0,58.9023,58.9023,58.7611,58.769,52116.0
2016-02-10 15:40:00,74.9,74.99,74.85,74.99,39863.0,58.7533,58.8239,58.714,58.8239,39863.0
2016-02-10 15:45:00,75.02,75.03,74.93,74.96,32066.0,58.8474,58.8552,58.7768,58.8003,32066.0
2016-02-10 15:50:00,74.94,74.96,74.84,74.89,54179.0,58.7846,58.8003,58.7062,58.7454,54179.0
2016-02-10 15:55:00,74.9,74.93,74.86,74.89,44929.0,58.7533,58.7768,58.7219,58.7454,44929.0
2016-02-11 09:30:00,73.73,73.88,73.66,73.81,37435.0,57.8355,57.9532,57.7806,57.8982,37435.0
2016-02-11 09:35:00,73.8,73.86,73.67,73.68,9868.0,57.8904,57.9375,57.7884,57.7963,9868.0
2016-02-11 09:40:00,73.66,73.8,73.65,73.77,13196.0,57.7806,57.8904,57.7727,57.8669,13196.0
2016-02-11 09:45:00,73.87,73.98,73.77,73.82,37537.0,57.9453,58.0316,57.8669,57.9061,37537.0
2016-02-11 09:50:00,73.82,73.98,73.76,73.91,26415.0,57.9061,58.0316,57.859,57.9767,26415.0
2016-02-11 09:55:00,73.93,74.23,73.87,74.12,26943.0,57.9924,58.2277,57.9453,58.1414,26943.0
2016-02-11 10:00:00,74.05,74.12,73.95,74.01,12682.0,58.0865,58.1414,58.0081,58.0551,12682.0
2016-02-11 10:05:00,74.01,74.16,73.97,74.0,16261.0,58.0551,58.1728,58.0237,58.0473,16261.0
2016-02-11 10:10:00,74.02,74.08,73.93,74.02,24283.0,58.063,58.11,57.9924,58.063,24283.0
2016-02-11 10:15:00,74.01,74.01,73.86,73.91,11250.0,58.0551,58.0551,57.9375,57.9767,11250.0
2016-02-11 10:20:00,73.9,73.97,73.8,73.92,26228.0,57.9688,58.0237,57.8904,57.9845,26228.0
2016-02-11 10:25:00,73.99,73.99,73.76,73.76,23220.0,58.0394,58.0394,57.859,57.859,23220.0
2016-02-11 10:30:00,73.78,73.88,73.75,73.86,20339.0,57.8747,57.9532,57.8512,57.9375,20339.0
2016-02-11 10:35:00,73.89,73.89,73.66,73.67,22072.0,57.961,57.961,57.7806,57.7884,22072.0
2016-02-11 10:40:00,73.68,73.7,73.61,73.69,24649.0,57.7963,57.812,57.7414,57.8041,24649.0
2016-02-11 10:45:00,73.65,73.8,73.62,73.74,14116.0,57.7727,57.8904,57.7492,57.8433,14116.0
2016-02-11 10:50:00,73.73,73.73,73.54,73.58,9053.0,57.8355,57.8355,57.6864,57.7178,9053.0
2016-02-11 10:55:00,73.61,73.66,73.52,73.56,22075.0,57.7414,57.7806,57.6708,57.7021,22075.0
2016-02-11 11:00:00,73.57,73.67,73.54,73.59,19005.0,57.71,57.7884,57.6864,57.7257,19005.0
2016-02-11 11:05:00,73.57,73.61,73.46,73.56,22043.0,57.71,57.7414,57.6237,57.7021,22043.0
2016-02-11 11:10:00,73.58,73.61,73.43,73.45,361559.0,57.7178,57.7414,57.6002,57.6158,361559.0
2016-02-11 11:15:00,73.46,73.54,73.43,73.54,7807.0,57.6237,57.6864,57.6002,57.6864,7807.0
2016-02-11 11:20:00,73.56,73.66,73.4,73.49,32992.0,57.7021,57.7806,57.5766,57.6472,32992.0
2016-02-11 11:25:00,73.48,73.51,73.34,73.34,15020.0,57.6394,57.6629,57.5296,57.5296,15020.0
2016-02-11 11:30:00,73.34,73.38,73.24,73.25,23970.0,57.5296,57.5609,57.4511,57.459,23970.0
2016-02-11 11:35:00,73.21,73.4,73.21,73.4,29880.0,57.4276,57.5766,57.4276,57.5766,29880.0
2016-02-11 11:40:00,73.39,73.44,73.33,73.41,26357.0,57.5688,57.608,57.5217,57.5845,26357.0
2016-02-11 11:45:00,73.42,73.42,73.28,73.29,12429.0,57.5923,57.5923,57.4825,57.4903,12429.0
2016-02-11 11:50:00,73.27,73.48,73.27,73.43,17298.0,57.4747,57.6394,57.4747,57.6002,17298.0
2016-02-11 11:55:00,73.42,73.51,73.42,73.44,7906.0,57.5923,57.6629,57.5923,57.608,7906.0
2016-02-11 12:00:00,73.42,73.49,73.37,73.48,9150.0,57.5923,57.6472,57.5531,57.6394,9150.0
2016-02-11 12:05:00,73.51,73.57,73.46,73.47,23775.0,57.6629,57.71,57.6237,57.6315,23775.0
2016-02-11 12:10:00,73.46,73.55,73.42,73.46,14658.0,57.6237,57.6943,57.5923,57.6237,14658.0
2016-02-11 12:15:00,73.45,73.46,73.28,73.3,10703.0,57.6158,57.6237,57.4825,57.4982,10703.0
2016-02-11 12:20:00,73.34,73.38,73.31,73.37,19291.0,57.5296,57.5609,57.506,57.5531,19291.0
2016-02-11 12:25:00,73.37,73.5,73.35,73.38,13509.0,57.5531,57.6551,57.5374,57.5609,13509.0
2016-02-11 12:30:00,73.36,73.36,73.24,73.27,12524.0,57.5453,57.5453,57.4511,57.4747,12524.0
2016-02-11 12:35:00,73.28,73.33,73.27,73.31,14362.0,57.4825,57.5217,57.4747,57.506,14362.0
2016-02-11 12:40:00,73.3,73.33,73.23,73.33,8024.0,57.4982,57.5217,57.4433,57.5217,8024.0
2016-02-11 12:45:00,73.29,73.38,73.29,73.34,20422.0,57.4903,57.5609,57.4903,57.5296,20422.0
2016-02-11 12:50:00,73.36,73.46,73.36,73.43,15089.0,57.5453,57.6237,57.5453,57.6002,15089.0
2016-02-11 12:55:00,73.45,73.53,73.39,73.48,24119.0,57.6158,57.6786,57.5688,57.6394,24119.0
2016-02-11 13:00:00,73.48,73.62,73.47,73.49,29209.0,57.6394,57.7492,57.6315,57.6472,29209.0
2016-02-11 13:05:00,73.47,73.55,73.43,73.53,16584.0,57.6315,57.6943,57.6002,57.6786,16584.0
2016-02-11 13:10:00,73.52,73.56,73.51,73.54,5575.0,57.6708,57.7021,57.6629,57.6864,5575.0
2016-02-11 13:15:00,73.55,73.57,73.45,73.56,18484.0,57.6943,57.71,57.6158,57.7021,18484.0
2016-02-11 13:20:00,73.55,73.64,73.53,73.55,22706.0,57.6943,57.7649,57.6786,57.6943,22706.0
2016-02-11 13:25:00,73.52,73.57,73.48,73.48,11173.0,57.6708,57.71,57.6394,57.6394,11173.0
2016-02-11 13:30:00,73.46,73.56,73.44,73.54,9699.0,57.6237,57.7021,57.608,57.6864,9699.0
2016-02-11 13:35:00,73.55,73.56,73.3,73.32,28904.0,57.6943,57.7021,57.4982,57.5139,28904.0
2016-02-11 13:40:00,73.32,73.35,73.28,73.35,18322.0,57.5139,57.5374,57.4825,57.5374,18322.0
2016-02-11 13:45:00,73.34,73.39,73.32,73.36,22119.0,57.5296,57.5688,57.5139,57.5453,22119.0
2016-02-11 13:50:00,73.35,73.38,73.33,73.35,29728.0,57.5374,57.5609,57.5217,57.5374,29728.0
2016-02-11 13:55:00,73.37,73.39,73.29,73.35,13579.0,57.5531,57.5688,57.4903,57.5374,13579.0
2016-02-11 14:00:00,73.32,73.35,73.28,73.31,35364.0,57.5139,57.5374,57.4825,57.506,35364.0
2016-02-11 14:05:00,73.31,73.38,73.25,73.37,52438.0,57.506,57.5609,57.459,57.5531,52438.0
2016-02-11 14:10:00,73.36,73.4,73.32,73.36,14722.0,57.5453,57.5766,57.5139,57.5453,14722.0
2016-02-11 14:15:00,73.37,73.38,73.18,73.18,12169.0,57.5531,57.5609,57.4041,57.4041,12169.0
2016-02-11 14:20:00,73.18,73.25,73.17,73.17,19807.0,57.4041,57.459,57.3962,57.3962,19807.0
2016-02-11 14:25:00,73.18,73.22,73.09,73.12,19981.0,57.4041,57.4354,57.3335,57.357,19981.0
2016-02-11 14:30:00,73.12,73.17,73.07,73.14,29017.0,57.357,57.3962,57.3178,57.3727,29017.0
2016-02-11 14:35:00,73.13,73.51,73.01,73.5,66286.0,57.3648,57.6629,57.2707,57.6551,66286.0
2016-02-11 14:40:00,73.53,73.75,73.36,73.52,37558.0,57.6786,57.8512,57.5453,57.6708,37558.0
2016-02-11 14:45:00,73.51,73.87,73.49,73.82,41400.0,57.6629,57.9453,57.6472,57.9061,41400.0
2016-02-11 14:50:00,73.81,74.06,73.79,74.02,82108.0,57.8982,58.0943,57.8826,58.063,82108.0
2016-02-11 14:55:00,74.04,74.06,73.75,73.8,58080.0,58.0787,58.0943,57.8512,57.8904,58080.0
2016-02-11 15:00:00,73.8,73.83,73.57,73.63,44569.0,57.8904,57.9139,57.71,57.757,44569.0
2016-02-11 15:05:00,73.64,73.66,73.46,73.63,64491.0,57.7649,57.7806,57.6237,57.757,64491.0
2016-02-11 15:10:00,73.61,73.84,73.61,73.76,31002.0,57.7414,57.9218,57.7414,57.859,31002.0
2016-02-11 15:15:00,73.74,73.74,73.58,73.62,34284.0,57.8433,57.8433,57.7178,57.7492,34284.0
2016-02-11 15:20:00,73.62,73.76,73.59,73.61,27886.0,57.7492,57.859,57.7257,57.7414,27886.0
2016-02-11 15:25:00,73.62,73.79,73.61,73.78,52453.0,57.7492,57.8826,57.7414,57.8747,52453.0
2016-02-11 15:30:00,73.77,73.81,73.65,73.81,144153.0,57.8669,57.8982,57.7727,57.8982,144153.0
2016-02-11 15:35:00,73.84,74.03,73.82,74.01,23613.0,57.9218,58.0708,57.9061,58.0551,23613.0
2016-02-11 15:40:00,74.07,74.09,73.96,74.03,39820.0,58.1022,58.1179,58.0159,58.0708,39820.0
2016-02-11 15:45:00,74.05,74.06,73.9,73.97,17027.0,58.0865,58.0943,57.9688,58.0237,17027.0
2016-02-11 15:50:00,73.96,74.02,73.84,73.85,22956.0,58.0159,58.063,57.9218,57.9296,22956.0
2016-02-11 15:55:00,73.87,73.9,73.68,73.68,32795.0,57.9453,57.9688,57.7963,57.7963,32795.0
2016-02-12 09:30:00,74.41,74.52,74.38,74.44,38902.0,58.3689,58.4552,58.3454,58.3924,38902.0
2016-02-12 09:35:00,74.42,74.51,74.3,74.38,27805.0,58.3767,58.4473,58.2826,58.3454,27805.0
2016-02-12 09:40:00,74.41,74.48,74.32,74.32,10332.0,58.3689,58.4238,58.2983,58.2983,10332.0
2016-02-12 09:45:00,74.36,74.38,74.29,74.33,5918.0,58.3297,58.3454,58.2748,58.3061,5918.0
2016-02-12 09:50:00,74.36,74.41,74.33,74.37,3760.0,58.3297,58.3689,58.3061,58.3375,3760.0
2016-02-12 09:55:00,74.34,74.36,74.3,74.3,2091.0,58.314,58.3297,58.2826,58.2826,2091.0
2016-02-12 10:00:00,74.32,74.35,74.23,74.31,10223.0,58.2983,58.3218,58.2277,58.2905,10223.0
2016-02-12 10:05:00,74.35,74.38,74.25,74.32,24204.0,58.3218,58.3454,58.2434,58.2983,24204.0
2016-02-12 10:10:00,74.37,74.44,74.36,74.36,7600.0,58.3375,58.3924,58.3297,58.3297,7600.0
2016-02-12 10:15:00,74.38,74.5,74.36,74.5,9556.0,58.3454,58.4395,58.3297,58.4395,9556.0
2016-02-12 10:20:00,74.56,74.58,74.51,74.52,21346.0,58.4866,58.5022,58.4473,58.4552,21346.0
2016-02-12 10:25:00,74.54,74.59,74.52,74.54,19448.0,58.4709,58.5101,58.4552,58.4709,19448.0
2016-02-12 10:30:00,74.56,74.63,74.55,74.62,14189.0,58.4866,58.5415,58.4787,58.5336,14189.0
2016-02-12 10:35:00,74.64,74.64,74.52,74.6,23235.0,58.5493,58.5493,58.4552,58.5179,23235.0
2016-02-12 10:40:00,74.57,74.62,74.53,74.54,8984.0,58.4944,58.5336,58.463,58.4709,8984.0
2016-02-12 10:45:00,74.52,74.56,74.5,74.55,6744.0,58.4552,58.4866,58.4395,58.4787,6744.0
2016-02-12 10:50:00,74.58,74.62,74.54,74.56,7568.0,58.5022,58.5336,58.4709,58.4866,7568.0
2016-02-12 10:55:00,74.59,74.6,74.49,74.56,6776.0,58.5101,58.5179,58.4316,58.4866,6776.0
2016-02-12 11:00:00,74.56,74.63,74.56,74.56,13890.0,58.4866,58.5415,58.4866,58.4866,13890.0
2016-02-12 11:05:00,74.58,74.71,74.58,74.68,18587.0,58.5022,58.6042,58.5022,58.5807,18587.0
2016-02-12 11:10:00,74.67,74.85,74.65,74.85,330918.0,58.5728,58.714,58.5572,58.714,330918.0
2016-02-12 11:15:00,74.89,74.95,74.86,74.87,6619.0,58.7454,58.7925,58.7219,58.7297,6619.0
2016-02-12 11:20:00,74.89,74.93,74.88,74.91,24660.0,58.7454,58.7768,58.7376,58.7611,24660.0
2016-02-12 11:25:00,74.94,75.01,74.91,74.97,10629.0,58.7846,58.8395,58.7611,58.8082,10629.0
2016-02-12 11:30:00,74.99,75.07,74.99,75.05,12831.0,58.8239,58.8866,58.8239,58.8709,12831.0
2016-02-12 11:35:00,75.07,75.07,74.97,74.98,10520.0,58.8866,58.8866,58.8082,58.816,10520.0
2016-02-12 11:40:00,74.99,75.02,74.91,74.95,17144.0,58.8239,58.8474,58.7611,58.7925,17144.0
2016-02-12 11:45:00,74.94,75.05,74.94,75.04,7250.0,58.7846,58.8709,58.7846,58.8631,7250.0
2016-02-12 11:50:00,75.03,75.06,74.92,74.93,8172.0,58.8552,58.8788,58.769,58.7768,8172.0
2016-02-12 11:55:00,74.92,74.94,74.89,74.93,2604.0,58.769,58.7846,58.7454,58.7768,2604.0
2016-02-12 12:00:00,74.93,74.96,74.9,74.92,11692.0,58.7768,58.8003,58.7533,58.769,11692.0
2016-02-12 12:05:00,74.94,74.98,74.94,74.94,6059.0,58.7846,58.816,58.7846,58.7846,6059.0
2016-02-12 12:10:00,74.92,75.01,74.92,74.99,10548.0,58.769,58.8395,58.769,58.8239,10548.0
2016-02-12 12:15:00,75.0,75.0,74.95,74.95,25483.0,58.8317,58.8317,58.7925,58.7925,25483.0
2016-02-12 12:20:00,74.96,75.01,74.94,74.97,16247.0,58.8003,58.8395,58.7846,58.8082,16247.0
2016-02-12 12:25:00,74.98,75.05,74.98,75.01,222766.0,58.816,58.8709,58.816,58.8395,222766.0
2016-02-12 12:30:00,75.01,75.04,74.99,75.01,21803.0,58.8395,58.8631,58.8239,58.8395,21803.0
2016-02-12 12:35:00,75.02,75.05,74.97,75.05,5765.0,58.8474,58.8709,58.8082,58.8709,5765.0
2016-02-12 12:40:00,75.04,75.06,75.02,75.06,7845.0,58.8631,58.8788,58.8474,58.8788,7845.0
2016-02-12 12:45:00,75.06,75.07,74.99,74.99,16085.0,58.8788,58.8866,58.8239,58.8239,16085.0
2016-02-12 12:50:00,74.99,75.05,74.97,75.05,10005.0,58.8239,58.8709,58.8082,58.8709,10005.0
2016-02-12 12:55:00,75.04,75.05,74.98,74.98,7568.0,58.8631,58.8709,58.816,58.816,7568.0
2016-02-12 13:00:00,74.98,75.04,74.96,75.0,17896.0,58.816,58.8631,58.8003,58.8317,17896.0
2016-02-12 13:05:00,75.0,75.0,74.86,74.91,11288.0,58.8317,58.8317,58.7219,58.7611,11288.0
2016-02-12 13:10:00,74.89,74.95,74.86,74.87,15025.0,58.7454,58.7925,58.7219,58.7297,15025.0
2016-02-12 13:15:00,74.87,74.87,74.77,74.77,10479.0,58.7297,58.7297,58.6513,58.6513,10479.0
2016-02-12 13:20:00,74.8,74.82,74.76,74.78,8811.0,58.6748,58.6905,58.6434,58.6591,8811.0
2016-02-12 13:25:00,74.76,74.84,74.76,74.83,13614.0,58.6434,58.7062,58.6434,58.6984,13614.0
2016-02-12 13:30:00,74.83,74.9,74.81,74.9,18579.0,58.6984,58.7533,58.6827,58.7533,18579.0
2016-02-12 13:35:00,74.9,74.95,74.87,74.87,10892.0,58.7533,58.7925,58.7297,58.7297,10892.0
2016-02-12 13:40:00,74.87,74.93,74.84,74.92,66103.0,58.7297,58.7768,58.7062,58.769,66103.0
2016-02-12 13:45:00,74.92,74.93,74.9,74.93,4617.0,58.769,58.7768,58.7533,58.7768,4617.0
2016-02-12 13:50:00,74.95,74.96,74.89,74.9,1780.0,58.7925,58.8003,58.7454,58.7533,1780.0
2016-02-12 13:55:00,74.89,74.92,74.86,74.89,13307.0,58.7454,58.769,58.7219,58.7454,13307.0
2016-02-12 14:00:00,74.88,74.94,74.87,74.91,11372.0,58.7376,58.7846,58.7297,58.7611,11372.0
2016-02-12 14:05:00,74.9,75.06,74.89,75.04,67227.0,58.7533,58.8788,58.7454,58.8631,67227.0
2016-02-12 14:10:00,75.05,75.05,74.96,75.03,16550.0,58.8709,58.8709,58.8003,58.8552,16550.0
2016-02-12 14:15:00,75.02,75.12,75.0,75.0,29731.0,58.8474,58.9258,58.8317,58.8317,29731.0
2016-02-12 14:20:00,74.99,75.06,74.98,75.05,15047.0,58.8239,58.8788,58.816,58.8709,15047.0
2016-02-12 14:25:00,75.05,75.12,75.03,75.09,27513.0,58.8709,58.9258,58.8552,58.9023,27513.0
2016-02-12 14:30:00,75.09,75.12,75.05,75.06,25649.0,58.9023,58.9258,58.8709,58.8788,25649.0
2016-02-12 14:35:00,75.07,75.09,75.05,75.07,4566.0,58.8866,58.9023,58.8709,58.8866,4566.0
2016-02-12 14:40:00,75.07,75.14,75.05,75.14,60864.0,58.8866,58.9415,58.8709,58.9415,60864.0
2016-02-12 14:45:00,75.16,75.18,75.09,75.12,45205.0,58.9572,58.9729,58.9023,58.9258,45205.0
2016-02-12 14:50:00,75.13,75.2,75.13,75.17,12648.0,58.9337,58.9886,58.9337,58.9651,12648.0
2016-02-12 14:55:00,75.16,75.2,75.15,75.16,29871.0,58.9572,58.9886,58.9494,58.9572,29871.0
2016-02-12 15:00:00,75.15,75.19,75.12,75.19,15378.0,58.9494,58.9807,58.9258,58.9807,15378.0
2016-02-12 15:05:00,75.18,75.26,75.18,75.2,19932.0,58.9729,59.0357,58.9729,58.9886,19932.0
2016-02-12 15:10:00,75.21,75.25,75.2,75.23,14975.0,58.9964,59.0278,58.9886,59.0121,14975.0
2016-02-12 15:15:00,75.25,75.29,75.24,75.28,23109.0,59.0278,59.0592,59.02,59.0513,23109.0
2016-02-12 15:20:00,75.28,75.31,75.25,75.25,30534.0,59.0513,59.0749,59.0278,59.0278,30534.0
2016-02-12 15:25:00,75.26,75.32,75.21,75.31,12387.0,59.0357,59.0827,58.9964,59.0749,12387.0
2016-02-12 15:30:00,75.3,75.3,75.18,75.19,18115.0,59.067,59.067,58.9729,58.9807,18115.0
2016-02-12 15:35:00,75.17,75.18,75.13,75.14,20018.0,58.9651,58.9729,58.9337,58.9415,20018.0
2016-02-12 15:40:00,75.13,75.23,75.09,75.23,29606.0,58.9337,59.0121,58.9023,59.0121,29606.0
2016-02-12 15:45:00,75.23,75.31,75.23,75.26,51267.0,59.0121,59.0749,59.0121,59.0357,51267.0
2016-02-12 15:50:00,75.27,75.27,75.22,75.26,9709.0,59.0435,59.0435,59.0043,59.0357,9709.0
2016-02-12 15:55:00,75.29,75.34,75.26,75.32,18983.0,59.0592,59.0984,59.0357,59.0827,18983.0
2016-02-16 09:30:00,76.23,76.27,76.06,76.07,49880.0,59.7965,59.8279,59.6632,59.671,49880.0
2016-02-16 09:35:00,76.08,76.13,76.01,76.01,16658.0,59.6789,59.7181,59.624,59.624,16658.0
2016-02-16 09:40:00,75.99,76.14,75.99,76.11,10459.0,59.6083,59.7259,59.6083,59.7024,10459.0
2016-02-16 09:45:00,76.09,76.14,75.91,75.93,8804.0,59.6867,59.7259,59.5455,59.5612,8804.0
2016-02-16 09:50:00,75.87,75.92,75.82,75.84,5440.0,59.5142,59.5534,59.4749,59.4906,5440.0
2016-02-16 09:55:00,75.86,75.93,75.83,75.9,17641.0,59.5063,59.5612,59.4828,59.5377,17641.0
2016-02-16 10:00:00,75.86,75.96,75.79,75.8,6144.0,59.5063,59.5848,59.4514,59.4592,6144.0
2016-02-16 10:05:00,75.75,75.79,75.73,75.75,8767.0,59.42,59.4514,59.4043,59.42,8767.0
2016-02-16 10:10:00,75.74,75.85,75.7,75.83,14951.0,59.4122,59.4985,59.3808,59.4828,14951.0
2016-02-16 10:15:00,75.82,75.9,75.81,75.84,74831.0,59.4749,59.5377,59.4671,59.4906,74831.0
2016-02-16 10:20:00,75.82,75.91,75.81,75.89,91159.0,59.4749,59.5455,59.4671,59.5298,91159.0
2016-02-16 10:25:00,75.88,75.88,75.8,75.84,24384.0,59.522,59.522,59.4592,59.4906,24384.0
2016-02-16 10:30:00,75.85,75.94,75.79,75.93,16943.0,59.4985,59.5691,59.4514,59.5612,16943.0
2016-02-16 10:35:00,75.9,75.94,75.88,75.93,6117.0,59.5377,59.5691,59.522,59.5612,6117.0
2016-02-16 10:40:00,75.9,76.0,75.89,76.0,8861.0,59.5377,59.6161,59.5298,59.6161,8861.0
2016-02-16 10:45:00,76.0,76.01,75.96,75.97,12243.0,59.6161,59.624,59.5848,59.5926,12243.0
2016-02-16 10:50:00,75.95,75.96,75.86,75.86,10191.0,59.5769,59.5848,59.5063,59.5063,10191.0
2016-02-16 10:55:00,75.86,75.86,75.79,75.84,17047.0,59.5063,59.5063,59.4514,59.4906,17047.0
2016-02-16 11:00:00,75.82,75.88,75.81,75.85,11636.0,59.4749,59.522,59.4671,59.4985,11636.0
2016-02-16 11:05:00,75.79,75.79,75.69,75.75,20077.0,59.4514,59.4514,59.373,59.42,20077.0
2016-02-16 11:10:00,75.75,75.77,75.71,75.74,7902.0,59.42,59.4357,59.3886,59.4122,7902.0
2016-02-16 11:15:00,75.75,75.85,75.71,75.84,73605.0,59.42,59.4985,59.3886,59.4906,73605.0
2016-02-16 11:20:00,75.82,75.88,75.82,75.85,8594.0,59.4749,59.522,59.4749,59.4985,8594.0
2016-02-16 11:25:00,75.86,75.9,75.86,75.9,10168.0,59.5063,59.5377,59.5063,59.5377,10168.0
2016-02-16 11:30:00,75.91,76.0,75.9,75.99,9155.0,59.5455,59.6161,59.5377,59.6083,9155.0
2016-02-16 11:35:00,75.98,76.02,75.97,76.01,13673.0,59.6004,59.6318,59.5926,59.624,13673.0
2016-02-16 11:40:00,76.02,76.02,75.96,75.99,14018.0,59.6318,59.6318,59.5848,59.6083,14018.0
2016-02-16 11:45:00,75.99,76.04,75.99,76.02,10196.0,59.6083,59.6475,59.6083,59.6318,10196.0
2016-02-16 11:50:00,76.04,76.1,76.0,76.08,9982.0,59.6475,59.6946,59.6161,59.6789,9982.0
2016-02-16 11:55:00,76.07,76.2,76.07,76.18,12255.0,59.671,59.773,59.671,59.7573,12255.0
2016-02-16 12:00:00,76.18,76.3,76.16,76.25,40079.0,59.7573,59.8515,59.7416,59.8122,40079.0
2016-02-16 12:05:00,76.27,76.28,76.22,76.23,6015.0,59.8279,59.8358,59.7887,59.7965,6015.0
2016-02-16 12:10:00,76.24,76.25,76.21,76.21,15189.0,59.8044,59.8122,59.7809,59.7809,15189.0
2016-02-16 12:15:00,76.24,76.29,76.22,76.24,58688.0,59.8044,59.8436,59.7887,59.8044,58688.0
2016-02-16 12:20:00,76.23,76.27,76.23,76.26,239441.0,59.7965,59.8279,59.7965,59.8201,239441.0
2016-02-16 12:25:00,76.25,76.28,76.22,76.24,37301.0,59.8122,59.8358,59.7887,59.8044,37301.0
2016-02-16 12:30:00,76.25,76.26,76.22,76.22,8436.0,59.8122,59.8201,59.7887,59.7887,8436.0
2016-02-16 12:35:00,76.25,76.26,76.21,76.21,9945.0,59.8122,59.8201,59.7809,59.7809,9945.0
2016-02-16 12:40:00,76.21,76.21,76.17,76.19,8755.0,59.7809,59.7809,59.7495,59.7652,8755.0
2016-02-16 12:45:00,76.18,76.26,76.18,76.25,8855.0,59.7573,59.8201,59.7573,59.8122,8855.0
2016-02-16 12:50:00,76.24,76.34,76.21,76.34,17474.0,59.8044,59.8828,59.7809,59.8828,17474.0
2016-02-16 12:55:00,76.33,76.39,76.31,76.38,34835.0,59.875,59.9221,59.8593,59.9142,34835.0
2016-02-16 13:00:00,76.38,76.43,76.38,76.43,8042.0,59.9142,59.9534,59.9142,59.9534,8042.0
2016-02-16 13:05:00,76.41,76.47,76.4,76.44,15691.0,59.9377,59.9848,59.9299,59.9613,15691.0
2016-02-16 13:10:00,76.46,76.49,76.43,76.44,13940.0,59.977,60.0005,59.9534,59.9613,13940.0
2016-02-16 13:15:00,76.45,76.49,76.45,76.49,19765.0,59.9691,60.0005,59.9691,60.0005,19765.0
2016-02-16 13:20:00,76.48,76.48,76.42,76.45,24024.0,59.9927,59.9927,59.9456,59.9691,24024.0
2016-02-16 13:25:00,76.43,76.46,76.4,76.4,19033.0,59.9534,59.977,59.9299,59.9299,19033.0
2016-02-16 13:30:00,76.42,76.42,76.36,76.4,8966.0,59.9456,59.9456,59.8985,59.9299,8966.0
2016-02-16 13:35:00,76.4,76.42,76.36,76.38,21856.0,59.9299,59.9456,59.8985,59.9142,21856.0
2016-02-16 13:40:00,76.37,76.38,76.36,76.37,3980.0,59.9064,59.9142,59.8985,59.9064,3980.0
2016-02-16 13:45:00,76.34,76.36,76.34,76.35,4953.0,59.8828,59.8985,59.8828,59.8907,4953.0
2016-02-16 13:50:00,76.36,76.4,76.33,76.37,5411.0,59.8985,59.9299,59.875,59.9064,5411.0
2016-02-16 13:55:00,76.37,76.4,76.36,76.37,3148.0,59.9064,59.9299,59.8985,59.9064,3148.0
2016-02-16 14:00:00,76.36,76.45,76.36,76.4,16961.0,59.8985,59.9691,59.8985,59.9299,16961.0
2016-02-16 14:05:00,76.41,76.44,76.36,76.36,41293.0,59.9377,59.9613,59.8985,59.8985,41293.0
2016-02-16 14:10:00,76.37,76.45,76.36,76.4,24809.0,59.9064,59.9691,59.8985,59.9299,24809.0
2016-02-16 14:15:00,76.4,76.44,76.38,76.4,13752.0,59.9299,59.9613,59.9142,59.9299,13752.0
2016-02-16 14:20:00,76.41,76.43,76.39,76.42,5480.0,59.9377,59.9534,59.9221,59.9456,5480.0
2016-02-16 14:25:00,76.42,76.44,76.36,76.44,26878.0,59.9456,59.9613,59.8985,59.9613,26878.0
2016-02-16 14:30:00,76.48,76.49,76.44,76.45,24780.0,59.9927,60.0005,59.9613,59.9691,24780.0
2016-02-16 14:35:00,76.46,76.46,76.38,76.39,6481.0,59.977,59.977,59.9142,59.9221,6481.0
2016-02-16 14:40:00,76.4,76.44,76.39,76.43,10387.0,59.9299,59.9613,59.9221,59.9534,10387.0
2016-02-16 14:45:00,76.42,76.43,76.36,76.36,40667.0,59.9456,59.9534,59.8985,59.8985,40667.0
2016-02-16 14:50:00,76.36,76.38,76.34,76.34,16010.0,59.8985,59.9142,59.8828,59.8828,16010.0
2016-02-16 14:55:00,76.34,76.36,76.33,76.35,16660.0,59.8828,59.8985,59.875,59.8907,16660.0
2016-02-16 15:00:00,76.35,76.37,76.34,76.35,13092.0,59.8907,59.9064,59.8828,59.8907,13092.0
2016-02-16 15:05:00,76.34,76.35,76.27,76.3,15900.0,59.8828,59.8907,59.8279,59.8515,15900.0
2016-02-16 15:10:00,76.28,76.36,76.26,76.35,9660.0,59.8358,59.8985,59.8201,59.8907,9660.0
2016-02-16 15:15:00,76.36,76.41,76.35,76.39,33996.0,59.8985,59.9377,59.8907,59.9221,33996.0
2016-02-16 15:20:00,76.4,76.41,76.36,76.37,7662.0,59.9299,59.9377,59.8985,59.9064,7662.0
2016-02-16 15:25:00,76.38,76.45,76.37,76.44,13255.0,59.9142,59.9691,59.9064,59.9613,13255.0
2016-02-16 15:30:00,76.46,76.46,76.37,76.4,15584.0,59.977,59.977,59.9064,59.9299,15584.0
2016-02-16 15:35:00,76.4,76.4,76.35,76.35,11397.0,59.9299,59.9299,59.8907,59.8907,11397.0
2016-02-16 15:40:00,76.35,76.4,76.3,76.4,13232.0,59.8907,59.9299,59.8515,59.9299,13232.0
2016-02-16 15:45:00,76.38,76.38,76.26,76.31,26777.0,59.9142,59.9142,59.8201,59.8593,26777.0
2016-02-16 15:50:00,76.31,76.39,76.3,76.38,16337.0,59.8593,59.9221,59.8515,59.9142,16337.0
2016-02-16 15:55:00,76.4,76.5,76.37,76.48,135797.0,59.9299,60.0083,59.9064,59.9927,135797.0
2016-02-17 09:30:00,77.03,77.19,77.03,77.11,33323.0,60.4241,60.5496,60.4241,60.4868,33323.0
2016-02-17 09:35:00,77.18,77.22,77.08,77.22,26861.0,60.5417,60.5731,60.4633,60.5731,26861.0
2016-02-17 09:40:00,77.18,77.28,77.09,77.1,48963.0,60.5417,60.6202,60.4711,60.479,48963.0
2016-02-17 09:45:00,77.1,77.11,77.02,77.03,35716.0,60.479,60.4868,60.4162,60.4241,35716.0
2016-02-17 09:50:00,77.06,77.17,77.04,77.11,6726.0,60.4476,60.5339,60.4319,60.4868,6726.0
2016-02-17 09:55:00,77.16,77.18,77.12,77.16,21254.0,60.5261,60.5417,60.4947,60.5261,21254.0
2016-02-17 10:00:00,77.18,77.24,77.17,77.21,11159.0,60.5417,60.5888,60.5339,60.5653,11159.0
2016-02-17 10:05:00,77.23,77.31,77.22,77.29,45636.0,60.581,60.6437,60.5731,60.628,45636.0
2016-02-17 10:10:00,77.29,77.4,77.29,77.4,7890.0,60.628,60.7143,60.628,60.7143,7890.0
2016-02-17 10:15:00,77.39,77.4,77.34,77.4,3591.0,60.7065,60.7143,60.6673,60.7143,3591.0
2016-02-17 10:20:00,77.42,77.43,77.38,77.4,8350.0,60.73,60.7379,60.6986,60.7143,8350.0
2016-02-17 10:25:00,77.41,77.51,77.35,77.51,32132.0,60.7222,60.8006,60.6751,60.8006,32132.0
2016-02-17 10:30:00,77.51,77.51,77.46,77.48,7813.0,60.8006,60.8006,60.7614,60.7771,7813.0
2016-02-17 10:35:00,77.48,77.51,77.4,77.43,10307.0,60.7771,60.8006,60.7143,60.7379,10307.0
2016-02-17 10:40:00,77.43,77.51,77.41,77.51,12729.0,60.7379,60.8006,60.7222,60.8006,12729.0
2016-02-17 10:45:00,77.53,77.57,77.48,77.57,41838.0,60.8163,60.8477,60.7771,60.8477,41838.0
2016-02-17 10:50:00,77.59,77.59,77.54,77.58,26941.0,60.8634,60.8634,60.8241,60.8555,26941.0
2016-02-17 10:55:00,77.59,77.62,77.58,77.58,17065.0,60.8634,60.8869,60.8555,60.8555,17065.0
2016-02-17 11:00:00,77.57,77.61,77.53,77.6,23366.0,60.8477,60.879,60.8163,60.8712,23366.0
2016-02-17 11:05:00,77.61,77.64,77.56,77.57,3644.0,60.879,60.9026,60.8398,60.8477,3644.0
2016-02-17 11:10:00,77.58,77.58,77.5,77.51,7508.0,60.8555,60.8555,60.7928,60.8006,7508.0
2016-02-17 11:15:00,77.51,77.56,77.5,77.53,81417.0,60.8006,60.8398,60.7928,60.8163,81417.0
2016-02-17 11:20:00,77.55,77.55,77.5,77.55,14890.0,60.832,60.832,60.7928,60.832,14890.0
2016-02-17 11:25:00,77.55,77.62,77.54,77.59,14722.0,60.832,60.8869,60.8241,60.8634,14722.0
2016-02-17 11:30:00,77.59,77.63,77.58,77.61,11174.0,60.8634,60.8947,60.8555,60.879,11174.0
2016-02-17 11:35:00,77.62,77.62,77.55,77.58,13153.0,60.8869,60.8869,60.832,60.8555,13153.0
2016-02-17 11:40:00,77.56,77.6,77.54,77.56,11005.0,60.8398,60.8712,60.8241,60.8398,11005.0
2016-02-17 11:45:00,77.53,77.53,77.48,77.5,10786.0,60.8163,60.8163,60.7771,60.7928,10786.0
2016-02-17 11:50:00,77.51,77.56,77.5,77.54,30102.0,60.8006,60.8398,60.7928,60.8241,30102.0
2016-02-17 11:55:00,77.54,77.56,77.52,77.56,7578.0,60.8241,60.8398,60.8084,60.8398,7578.0
2016-02-17 12:00:00,77.55,77.61,77.54,77.56,26912.0,60.832,60.879,60.8241,60.8398,26912.0
2016-02-17 12:05:00,77.55,77.59,77.54,77.57,9851.0,60.832,60.8634,60.8241,60.8477,9851.0
2016-02-17 12:10:00,77.56,77.58,77.55,77.58,12266.0,60.8398,60.8555,60.832,60.8555,12266.0
2016-02-17 12:15:00,77.58,77.63,77.58,77.62,17933.0,60.8555,60.8947,60.8555,60.8869,17933.0
2016-02-17 12:20:00,77.62,77.66,77.59,77.63,18918.0,60.8869,60.9183,60.8634,60.8947,18918.0
2016-02-17 12:25:00,77.66,77.67,77.64,77.64,274450.0,60.9183,60.9261,60.9026,60.9026,274450.0
2016-02-17 12:30:00,77.67,77.73,77.66,77.72,24792.0,60.9261,60.9732,60.9183,60.9653,24792.0
2016-02-17 12:35:00,77.71,77.73,77.69,77.7,7119.0,60.9575,60.9732,60.9418,60.9496,7119.0
2016-02-17 12:40:00,77.71,77.72,77.65,77.67,23087.0,60.9575,60.9653,60.9104,60.9261,23087.0
2016-02-17 12:45:00,77.67,77.7,77.65,77.66,29284.0,60.9261,60.9496,60.9104,60.9183,29284.0
2016-02-17 12:50:00,77.65,77.7,77.64,77.69,38319.0,60.9104,60.9496,60.9026,60.9418,38319.0
2016-02-17 12:55:00,77.66,77.67,77.65,77.66,8774.0,60.9183,60.9261,60.9104,60.9183,8774.0
2016-02-17 13:00:00,77.65,77.69,77.65,77.68,3551.0,60.9104,60.9418,60.9104,60.934,3551.0
2016-02-17 13:05:00,77.67,77.7,77.65,77.7,14218.0,60.9261,60.9496,60.9104,60.9496,14218.0
2016-02-17 13:10:00,77.7,77.7,77.66,77.68,3408.0,60.9496,60.9496,60.9183,60.934,3408.0
2016-02-17 13:15:00,77.67,77.7,77.65,77.68,9789.0,60.9261,60.9496,60.9104,60.934,9789.0
2016-02-17 13:20:00,77.69,77.69,77.64,77.65,10741.0,60.9418,60.9418,60.9026,60.9104,10741.0
2016-02-17 13:25:00,77.64,77.67,77.62,77.67,52998.0,60.9026,60.9261,60.8869,60.9261,52998.0
2016-02-17 13:30:00,77.66,77.67,77.6,77.6,7583.0,60.9183,60.9261,60.8712,60.8712,7583.0
2016-02-17 13:35:00,77.59,77.59,77.5,77.51,23137.0,60.8634,60.8634,60.7928,60.8006,23137.0
2016-02-17 13:40:00,77.51,77.55,77.49,77.55,3418.0,60.8006,60.832,60.7849,60.832,3418.0
2016-02-17 13:45:00,77.54,77.54,77.51,77.54,17664.0,60.8241,60.8241,60.8006,60.8241,17664.0
2016-02-17 13:50:00,77.53,77.57,77.51,77.57,13309.0,60.8163,60.8477,60.8006,60.8477,13309.0
2016-02-17 13:55:00,77.56,77.56,77.53,77.53,4695.0,60.8398,60.8398,60.8163,60.8163,4695.0
2016-02-17 14:00:00,77.53,77.61,77.47,77.6,22023.0,60.8163,60.879,60.7692,60.8712,22023.0
2016-02-17 14:05:00,77.58,77.69,77.58,77.68,24661.0,60.8555,60.9418,60.8555,60.934,24661.0
2016-02-17 14:10:00,77.67,77.69,77.65,77.68,61640.0,60.9261,60.9418,60.9104,60.934,61640.0
2016-02-17 14:15:00,77.68,77.78,77.68,77.76,33403.0,60.934,61.0124,60.934,60.9967,33403.0
2016-02-17 14:20:00,77.77,77.78,77.74,77.74,27925.0,61.0046,61.0124,60.981,60.981,27925.0
2016-02-17 14:25:00,77.74,77.75,77.7,77.71,12048.0,60.981,60.9889,60.9496,60.9575,12048.0
2016-02-17 14:30:00,77.68,77.72,77.64,77.64,49404.0,60.934,60.9653,60.9026,60.9026,49404.0
2016-02-17 14:35:00,77.65,77.66,77.63,77.64,15712.0,60.9104,60.9183,60.8947,60.9026,15712.0
2016-02-17 14:40:00,77.64,77.7,77.64,77.69,15845.0,60.9026,60.9496,60.9026,60.9418,15845.0
2016-02-17 14:45:00,77.71,77.71,77.61,77.62,17884.0,60.9575,60.9575,60.879,60.8869,17884.0
2016-02-17 14:50:00,77.61,77.61,77.54,77.57,12777.0,60.879,60.879,60.8241,60.8477,12777.0
2016-02-17 14:55:00,77.57,77.58,77.53,77.54,11360.0,60.8477,60.8555,60.8163,60.8241,11360.0
2016-02-17 15:00:00,77.55,77.58,77.54,77.57,10910.0,60.832,60.8555,60.8241,60.8477,10910.0
2016-02-17 15:05:00,77.6,77.63,77.58,77.61,11444.0,60.8712,60.8947,60.8555,60.879,11444.0
2016-02-17 15:10:00,77.61,77.64,77.58,77.63,25021.0,60.879,60.9026,60.8555,60.8947,25021.0
2016-02-17 15:15:00,77.62,77.65,77.62,77.64,16496.0,60.8869,60.9104,60.8869,60.9026,16496.0
2016-02-17 15:20:00,77.65,77.65,77.52,77.52,22628.0,60.9104,60.9104,60.8084,60.8084,22628.0
2016-02-17 15:25:00,77.52,77.59,77.5,77.57,21869.0,60.8084,60.8634,60.7928,60.8477,21869.0
2016-02-17 15:30:00,77.58,77.58,77.54,77.55,28593.0,60.8555,60.8555,60.8241,60.832,28593.0
2016-02-17 15:35:00,77.54,77.63,77.47,77.63,53096.0,60.8241,60.8947,60.7692,60.8947,53096.0
2016-02-17 15:40:00,77.63,77.64,77.6,77.62,40229.0,60.8947,60.9026,60.8712,60.8869,40229.0
2016-02-17 15:45:00,77.62,77.65,77.58,77.59,33461.0,60.8869,60.9104,60.8555,60.8634,33461.0
2016-02-17 15:50:00,77.59,77.62,77.57,77.61,62708.0,60.8634,60.8869,60.8477,60.879,62708.0
2016-02-17 15:55:00,77.61,77.64,77.59,77.61,468254.0,60.879,60.9026,60.8634,60.879,468254.0
2016-02-18 09:30:00,77.73,77.78,77.64,77.64,20593.0,60.9732,61.0124,60.9026,60.9026,20593.0
2016-02-18 09:35:00,77.59,77.64,77.55,77.55,8804.0,60.8634,60.9026,60.832,60.832,8804.0
2016-02-18 09:40:00,77.58,77.61,77.55,77.57,9746.0,60.8555,60.879,60.832,60.8477,9746.0
2016-02-18 09:45:00,77.53,77.6,77.52,77.57,5905.0,60.8163,60.8712,60.8084,60.8477,5905.0
2016-02-18 09:50:00,77.6,77.7,77.59,77.69,11596.0,60.8712,60.9496,60.8634,60.9418,11596.0
2016-02-18 09:55:00,77.7,77.7,77.64,77.65,9082.0,60.9496,60.9496,60.9026,60.9104,9082.0
2016-02-18 10:00:00,77.63,77.76,77.58,77.76,17075.0,60.8947,60.9967,60.8555,60.9967,17075.0
2016-02-18 10:05:00,77.75,77.75,77.61,77.61,16183.0,60.9889,60.9889,60.879,60.879,16183.0
2016-02-18 10:10:00,77.62,77.68,77.61,77.68,8746.0,60.8869,60.934,60.879,60.934,8746.0
2016-02-18 10:15:00,77.71,77.71,77.63,77.66,5319.0,60.9575,60.9575,60.8947,60.9183,5319.0
2016-02-18 10:20:00,77.63,77.7,77.6,77.7,12247.0,60.8947,60.9496,60.8712,60.9496,12247.0
2016-02-18 10:25:00,77.71,77.78,77.71,77.78,15679.0,60.9575,61.0124,60.9575,61.0124,15679.0
2016-02-18 10:30:00,77.8,77.8,77.72,77.77,2796.0,61.0281,61.0281,60.9653,61.0046,2796.0
2016-02-18 10:35:00,77.74,77.76,77.69,77.72,10229.0,60.981,60.9967,60.9418,60.9653,10229.0
2016-02-18 10:40:00,77.7,77.73,77.64,77.73,22819.0,60.9496,60.9732,60.9026,60.9732,22819.0
2016-02-18 10:45:00,77.71,77.74,77.6,77.63,16835.0,60.9575,60.981,60.8712,60.8947,16835.0
2016-02-18 10:50:00,77.66,77.67,77.63,77.67,4053.0,60.9183,60.9261,60.8947,60.9261,4053.0
2016-02-18 10:55:00,77.65,77.68,77.64,77.66,3086.0,60.9104,60.934,60.9026,60.9183,3086.0
2016-02-18 11:00:00,77.62,77.63,77.48,77.51,30503.0,60.8869,60.8947,60.7771,60.8006,30503.0
2016-02-18 11:05:00,77.52,77.52,77.4,77.4,4701.0,60.8084,60.8084,60.7143,60.7143,4701.0
2016-02-18 11:10:00,77.44,77.49,77.42,77.46,4014.0,60.7457,60.7849,60.73,60.7614,4014.0
2016-02-18 11:15:00,77.49,77.51,77.41,77.42,15334.0,60.7849,60.8006,60.7222,60.73,15334.0
2016-02-18 11:20:00,77.39,77.39,77.32,77.32,12946.0,60.7065,60.7065,60.6516,60.6516,12946.0
2016-02-18 11:25:00,77.34,77.44,77.33,77.43,32168.0,60.6673,60.7457,60.6594,60.7379,32168.0
2016-02-18 11:30:00,77.45,77.48,77.42,77.48,3329.0,60.7535,60.7771,60.73,60.7771,3329.0
2016-02-18 11:35:00,77.46,77.52,77.43,77.51,37278.0,60.7614,60.8084,60.7379,60.8006,37278.0
2016-02-18 11:40:00,77.5,77.55,77.49,77.51,65232.0,60.7928,60.832,60.7849,60.8006,65232.0
2016-02-18 11:45:00,77.51,77.51,77.45,77.48,8562.0,60.8006,60.8006,60.7535,60.7771,8562.0
2016-02-18 11:50:00,77.45,77.54,77.45,77.51,10757.0,60.7535,60.8241,60.7535,60.8006,10757.0
2016-02-18 11:55:00,77.52,77.62,77.49,77.62,3410.0,60.8084,60.8869,60.7849,60.8869,3410.0
2016-02-18 12:00:00,77.61,77.63,77.59,77.63,7779.0,60.879,60.8947,60.8634,60.8947,7779.0
2016-02-18 12:05:00,77.57,77.6,77.57,77.58,9509.0,60.8477,60.8712,60.8477,60.8555,9509.0
2016-02-18 12:10:00,77.61,77.62,77.57,77.58,3686.0,60.879,60.8869,60.8477,60.8555,3686.0
2016-02-18 12:15:00,77.58,77.59,77.56,77.58,7112.0,60.8555,60.8634,60.8398,60.8555,7112.0
2016-02-18 12:20:00,77.57,77.62,77.57,77.61,5260.0,60.8477,60.8869,60.8477,60.879,5260.0
2016-02-18 12:25:00,77.62,77.68,77.62,77.62,12302.0,60.8869,60.934,60.8869,60.8869,12302.0
2016-02-18 12:30:00,77.62,77.62,77.59,77.59,4940.0,60.8869,60.8869,60.8634,60.8634,4940.0
2016-02-18 12:35:00,77.6,77.61,77.6,77.6,850.0,60.8712,60.879,60.8712,60.8712,850.0
2016-02-18 12:40:00,77.58,77.59,77.56,77.58,20079.0,60.8555,60.8634,60.8398,60.8555,20079.0
2016-02-18 12:45:00,77.57,77.58,77.52,77.56,25566.0,60.8477,60.8555,60.8084,60.8398,25566.0
2016-02-18 12:50:00,77.58,77.62,77.57,77.62,6251.0,60.8555,60.8869,60.8477,60.8869,6251.0
2016-02-18 12:55:00,77.58,77.59,77.57,77.57,3295.0,60.8555,60.8634,60.8477,60.8477,3295.0
2016-02-18 13:00:00,77.56,77.63,77.54,77.6,24088.0,60.8398,60.8947,60.8241,60.8712,24088.0
2016-02-18 13:05:00,77.59,77.66,77.58,77.64,2836.0,60.8634,60.9183,60.8555,60.9026,2836.0
2016-02-18 13:10:00,77.62,77.64,77.58,77.58,12198.0,60.8869,60.9026,60.8555,60.8555,12198.0
2016-02-18 13:15:00,77.59,77.59,77.5,77.55,9555.0,60.8634,60.8634,60.7928,60.832,9555.0
2016-02-18 13:20:00,77.54,77.54,77.47,77.48,17464.0,60.8241,60.8241,60.7692,60.7771,17464.0
2016-02-18 13:25:00,77.5,77.52,77.47,77.52,10955.0,60.7928,60.8084,60.7692,60.8084,10955.0
2016-02-18 13:30:00,77.53,77.55,77.51,77.53,11582.0,60.8163,60.832,60.8006,60.8163,11582.0
2016-02-18 13:35:00,77.52,77.53,77.46,77.47,21140.0,60.8084,60.8163,60.7614,60.7692,21140.0
2016-02-18 13:40:00,77.47,77.48,77.42,77.42,11951.0,60.7692,60.7771,60.73,60.73,11951.0
2016-02-18 13:45:00,77.42,77.44,77.34,77.36,8677.0,60.73,60.7457,60.6673,60.6829,8677.0
2016-02-18 13:50:00,77.38,77.43,77.36,77.43,28083.0,60.6986,60.7379,60.6829,60.7379,28083.0
2016-02-18 13:55:00,77.42,77.45,77.4,77.45,3491.0,60.73,60.7535,60.7143,60.7535,3491.0
2016-02-18 14:00:00,77.46,77.53,77.46,77.51,26470.0,60.7614,60.8163,60.7614,60.8006,26470.0
2016-02-18 14:05:00,77.52,77.54,77.49,77.52,21699.0,60.8084,60.8241,60.7849,60.8084,21699.0
2016-02-18 14:10:00,77.51,77.54,77.5,77.52,18772.0,60.8006,60.8241,60.7928,60.8084,18772.0
2016-02-18 14:15:00,77.53,77.58,77.5,77.57,6264.0,60.8163,60.8555,60.7928,60.8477,6264.0
2016-02-18 14:20:00,77.58,77.64,77.58,77.61,6245.0,60.8555,60.9026,60.8555,60.879,6245.0
2016-02-18 14:25:00,77.62,77.64,77.6,77.61,5807.0,60.8869,60.9026,60.8712,60.879,5807.0
2016-02-18 14:30:00,77.62,77.69,77.62,77.68,6927.0,60.8869,60.9418,60.8869,60.934,6927.0
2016-02-18 14:35:00,77.68,77.74,77.68,77.7,20253.0,60.934,60.981,60.934,60.9496,20253.0
2016-02-18 14:40:00,77.71,77.74,77.69,77.69,3475.0,60.9575,60.981,60.9418,60.9418,3475.0
2016-02-18 14:45:00,77.69,77.69,77.63,77.65,7610.0,60.9418,60.9418,60.8947,60.9104,7610.0
2016-02-18 14:50:00,77.67,77.71,77.65,77.7,8907.0,60.9261,60.9575,60.9104,60.9496,8907.0
2016-02-18 14:55:00,77.7,77.72,77.67,77.7,15560.0,60.9496,60.9653,60.9261,60.9496,15560.0
2016-02-18 15:00:00,77.7,77.74,77.65,77.66,8080.0,60.9496,60.981,60.9104,60.9183,8080.0
2016-02-18 15:05:00,77.65,77.65,77.59,77.6,12370.0,60.9104,60.9104,60.8634,60.8712,12370.0
2016-02-18 15:10:00,77.61,77.64,77.53,77.55,6499.0,60.879,60.9026,60.8163,60.832,6499.0
2016-02-18 15:15:00,77.56,77.62,77.55,77.61,17057.0,60.8398,60.8869,60.832,60.879,17057.0
2016-02-18 15:20:00,77.61,77.61,77.53,77.6,15657.0,60.879,60.879,60.8163,60.8712,15657.0
2016-02-18 15:25:00,77.59,77.59,77.49,77.56,11537.0,60.8634,60.8634,60.7849,60.8398,11537.0
2016-02-18 15:30:00,77.55,77.57,77.5,77.55,21861.0,60.832,60.8477,60.7928,60.832,21861.0
2016-02-18 15:35:00,77.55,77.61,77.53,77.6,15206.0,60.832,60.879,60.8163,60.8712,15206.0
2016-02-18 15:40:00,77.6,77.61,77.51,77.51,15388.0,60.8712,60.879,60.8006,60.8006,15388.0
2016-02-18 15:45:00,77.5,77.5,77.42,77.42,52318.0,60.7928,60.7928,60.73,60.73,52318.0
2016-02-18 15:50:00,77.43,77.47,77.39,77.46,17255.0,60.7379,60.7692,60.7065,60.7614,17255.0
2016-02-18 15:55:00,77.48,77.54,77.47,77.5,21334.0,60.7771,60.8241,60.7692,60.7928,21334.0
2016-02-19 09:30:00,77.17,77.25,77.09,77.17,29436.0,60.5339,60.5967,60.4711,60.5339,29436.0
2016-02-19 09:35:00,77.1,77.11,76.88,76.88,16686.0,60.479,60.4868,60.3064,60.3064,16686.0
2016-02-19 09:40:00,76.92,76.96,76.88,76.94,13542.0,60.3378,60.3692,60.3064,60.3535,13542.0
2016-02-19 09:45:00,76.98,77.06,76.97,77.03,8387.0,60.3849,60.4476,60.377,60.4241,8387.0
2016-02-19 09:50:00,77.01,77.1,77.01,77.04,7750.0,60.4084,60.479,60.4084,60.4319,7750.0
2016-02-19 09:55:00,77.05,77.13,77.01,77.02,2075.0,60.4398,60.5025,60.4084,60.4162,2075.0
2016-02-19 10:00:00,76.95,76.96,76.85,76.87,11558.0,60.3613,60.3692,60.2829,60.2986,11558.0
2016-02-19 10:05:00,76.83,76.93,76.83,76.89,12804.0,60.2672,60.3456,60.2672,60.3143,12804.0
2016-02-19 10:10:00,76.9,76.97,76.89,76.89,6737.0,60.3221,60.377,60.3143,60.3143,6737.0
2016-02-19 10:15:00,76.89,77.12,76.89,77.12,20001.0,60.3143,60.4947,60.3143,60.4947,20001.0
2016-02-19 10:20:00,77.13,77.16,77.13,77.16,3264.0,60.5025,60.5261,60.5025,60.5261,3264.0
2016-02-19 10:25:00,77.15,77.16,77.07,77.09,16751.0,60.5182,60.5261,60.4555,60.4711,16751.0
2016-02-19 10:30:00,77.1,77.24,77.1,77.23,10813.0,60.479,60.5888,60.479,60.581,10813.0
2016-02-19 10:35:00,77.25,77.25,77.17,77.19,7771.0,60.5967,60.5967,60.5339,60.5496,7771.0
2016-02-19 10:40:00,77.16,77.18,77.13,77.13,40873.0,60.5261,60.5417,60.5025,60.5025,40873.0
2016-02-19 10:45:00,77.13,77.23,77.13,77.19,7179.0,60.5025,60.581,60.5025,60.5496,7179.0
2016-02-19 10:50:00,77.19,77.21,77.13,77.14,4688.0,60.5496,60.5653,60.5025,60.5104,4688.0
2016-02-19 10:55:00,77.15,77.19,77.1,77.1,15767.0,60.5182,60.5496,60.479,60.479,15767.0
2016-02-19 11:00:00,77.09,77.09,77.0,77.01,16798.0,60.4711,60.4711,60.4005,60.4084,16798.0
2016-02-19 11:05:00,76.99,77.07,76.98,77.06,4163.0,60.3927,60.4555,60.3849,60.4476,4163.0
2016-02-19 11:10:00,77.05,77.1,77.05,77.1,8854.0,60.4398,60.479,60.4398,60.479,8854.0
2016-02-19 11:15:00,77.1,77.2,77.08,77.19,44419.0,60.479,60.5574,60.4633,60.5496,44419.0
2016-02-19 11:20:00,77.23,77.25,77.19,77.22,8797.0,60.581,60.5967,60.5496,60.5731,8797.0
2016-02-19 11:25:00,77.21,77.34,77.17,77.32,28851.0,60.5653,60.6673,60.5339,60.6516,28851.0
2016-02-19 11:30:00,77.35,77.37,77.33,77.34,4833.0,60.6751,60.6908,60.6594,60.6673,4833.0
2016-02-19 11:35:00,77.34,77.34,77.25,77.28,20110.0,60.6673,60.6673,60.5967,60.6202,20110.0
2016-02-19 11:40:00,77.3,77.41,77.29,77.39,16902.0,60.6359,60.7222,60.628,60.7065,16902.0
2016-02-19 11:45:00,77.36,77.36,77.28,77.28,5629.0,60.6829,60.6829,60.6202,60.6202,5629.0
2016-02-19 11:50:00,77.3,77.32,77.25,77.29,10589.0,60.6359,60.6516,60.5967,60.628,10589.0
2016-02-19 11:55:00,77.3,77.3,77.22,77.25,12246.0,60.6359,60.6359,60.5731,60.5967,12246.0
2016-02-19 12:00:00,77.25,77.28,77.21,77.21,12015.0,60.5967,60.6202,60.5653,60.5653,12015.0
2016-02-19 12:05:00,77.2,77.24,77.18,77.23,5053.0,60.5574,60.5888,60.5417,60.581,5053.0
2016-02-19 12:10:00,77.22,77.27,77.22,77.27,18139.0,60.5731,60.6123,60.5731,60.6123,18139.0
2016-02-19 12:15:00,77.25,77.26,77.2,77.21,17104.0,60.5967,60.6045,60.5574,60.5653,17104.0
2016-02-19 12:20:00,77.21,77.22,77.16,77.19,6891.0,60.5653,60.5731,60.5261,60.5496,6891.0
2016-02-19 12:25:00,77.2,77.23,77.18,77.18,13931.0,60.5574,60.581,60.5417,60.5417,13931.0
2016-02-19 12:30:00,77.18,77.2,77.17,77.17,4486.0,60.5417,60.5574,60.5339,60.5339,4486.0
2016-02-19 12:35:00,77.19,77.24,77.18,77.23,5239.0,60.5496,60.5888,60.5417,60.581,5239.0
2016-02-19 12:40:00,77.24,77.28,77.23,77.28,6834.0,60.5888,60.6202,60.581,60.6202,6834.0
2016-02-19 12:45:00,77.24,77.28,77.22,77.25,10754.0,60.5888,60.6202,60.5731,60.5967,10754.0
2016-02-19 12:50:00,77.25,77.31,77.25,77.28,10984.0,60.5967,60.6437,60.5967,60.6202,10984.0
2016-02-19 12:55:00,77.27,77.27,77.19,77.22,7669.0,60.6123,60.6123,60.5496,60.5731,7669.0
2016-02-19 13:00:00,77.22,77.28,77.22,77.23,8086.0,60.5731,60.6202,60.5731,60.581,8086.0
2016-02-19 13:05:00,77.24,77.26,77.18,77.19,4508.0,60.5888,60.6045,60.5417,60.5496,4508.0
2016-02-19 13:10:00,77.19,77.22,77.18,77.18,5026.0,60.5496,60.5731,60.5417,60.5417,5026.0
2016-02-19 13:15:00,77.19,77.24,77.18,77.22,11755.0,60.5496,60.5888,60.5417,60.5731,11755.0
2016-02-19 13:20:00,77.23,77.25,77.21,77.23,9295.0,60.581,60.5967,60.5653,60.581,9295.0
2016-02-19 13:25:00,77.25,77.25,77.23,77.24,4004.0,60.5967,60.5967,60.581,60.5888,4004.0
2016-02-19 13:30:00,77.24,77.29,77.24,77.28,5000.0,60.5888,60.628,60.5888,60.6202,5000.0
2016-02-19 13:35:00,77.29,77.3,77.27,77.27,5228.0,60.628,60.6359,60.6123,60.6123,5228.0
2016-02-19 13:40:00,77.28,77.29,77.23,77.23,4281.0,60.6202,60.628,60.581,60.581,4281.0
2016-02-19 13:45:00,77.23,77.27,77.23,77.27,26446.0,60.581,60.6123,60.581,60.6123,26446.0
2016-02-19 13:50:00,77.28,77.29,77.23,77.24,14595.0,60.6202,60.628,60.581,60.5888,14595.0
2016-02-19 13:55:00,77.24,77.27,77.23,77.27,18993.0,60.5888,60.6123,60.581,60.6123,18993.0
2016-02-19 14:00:00,77.27,77.28,77.25,77.28,9520.0,60.6123,60.6202,60.5967,60.6202,9520.0
2016-02-19 14:05:00,77.27,77.37,77.27,77.34,30412.0,60.6123,60.6908,60.6123,60.6673,30412.0
2016-02-19 14:10:00,77.35,77.35,77.32,77.33,31060.0,60.6751,60.6751,60.6516,60.6594,31060.0
2016-02-19 14:15:00,77.32,77.33,77.3,77.3,7796.0,60.6516,60.6594,60.6359,60.6359,7796.0
2016-02-19 14:20:00,77.32,77.32,77.29,77.32,17838.0,60.6516,60.6516,60.628,60.6516,17838.0
2016-02-19 14:25:00,77.32,77.34,77.23,77.26,17827.0,60.6516,60.6673,60.581,60.6045,17827.0
2016-02-19 14:30:00,77.27,77.27,77.2,77.21,10995.0,60.6123,60.6123,60.5574,60.5653,10995.0
2016-02-19 14:35:00,77.2,77.22,77.16,77.19,23848.0,60.5574,60.5731,60.5261,60.5496,23848.0
2016-02-19 14:40:00,77.19,77.2,77.17,77.19,11886.0,60.5496,60.5574,60.5339,60.5496,11886.0
2016-02-19 14:45:00,77.2,77.21,77.15,77.18,9846.0,60.5574,60.5653,60.5182,60.5417,9846.0
2016-02-19 14:50:00,77.19,77.2,77.12,77.12,12020.0,60.5496,60.5574,60.4947,60.4947,12020.0
2016-02-19 14:55:00,77.13,77.16,77.1,77.13,10894.0,60.5025,60.5261,60.479,60.5025,10894.0
2016-02-19 15:00:00,77.13,77.19,77.11,77.19,10877.0,60.5025,60.5496,60.4868,60.5496,10877.0
2016-02-19 15:05:00,77.17,77.22,77.17,77.2,13686.0,60.5339,60.5731,60.5339,60.5574,13686.0
2016-02-19 15:10:00,77.21,77.23,77.19,77.21,27465.0,60.5653,60.581,60.5496,60.5653,27465.0
2016-02-19 15:15:00,77.22,77.23,77.18,77.18,31832.0,60.5731,60.581,60.5417,60.5417,31832.0
2016-02-19 15:20:00,77.19,77.24,77.18,77.22,13531.0,60.5496,60.5888,60.5417,60.5731,13531.0
2016-02-19 15:25:00,77.22,77.28,77.2,77.27,19538.0,60.5731,60.6202,60.5574,60.6123,19538.0
2016-02-19 15:30:00,77.28,77.29,77.22,77.26,13210.0,60.6202,60.628,60.5731,60.6045,13210.0
2016-02-19 15:35:00,77.27,77.33,77.25,77.33,22165.0,60.6123,60.6594,60.5967,60.6594,22165.0
2016-02-19 15:40:00,77.33,77.35,77.3,77.31,14396.0,60.6594,60.6751,60.6359,60.6437,14396.0
2016-02-19 15:45:00,77.31,77.31,77.27,77.29,16929.0,60.6437,60.6437,60.6123,60.628,16929.0
2016-02-19 15:50:00,77.29,77.31,77.28,77.29,11794.0,60.628,60.6437,60.6202,60.628,11794.0
2016-02-19 15:55:00,77.29,77.34,77.27,77.33,39393.0,60.628,60.6673,60.6123,60.6594,39393.0
2016-02-22 09:30:00,78.03,78.15,78.03,78.07,13101.0,61.2085,61.3026,61.2085,61.2399,13101.0
2016-02-22 09:35:00,78.22,78.34,78.21,78.3,5264.0,61.3575,61.4517,61.3497,61.4203,5264.0
2016-02-22 09:40:00,78.32,78.38,78.3,78.38,8346.0,61.436,61.4831,61.4203,61.4831,8346.0
2016-02-22 09:45:00,78.35,78.39,78.32,78.35,5853.0,61.4595,61.4909,61.436,61.4595,5853.0
2016-02-22 09:50:00,78.36,78.36,78.28,78.29,56434.0,61.4674,61.4674,61.4046,61.4125,56434.0
2016-02-22 09:55:00,78.3,78.34,78.29,78.34,3517.0,61.4203,61.4517,61.4125,61.4517,3517.0
2016-02-22 10:00:00,78.34,78.48,78.33,78.45,12200.0,61.4517,61.5615,61.4438,61.538,12200.0
2016-02-22 10:05:00,78.47,78.47,78.38,78.39,2716.0,61.5537,61.5537,61.4831,61.4909,2716.0
2016-02-22 10:10:00,78.36,78.4,78.35,78.4,17581.0,61.4674,61.4987,61.4595,61.4987,17581.0
2016-02-22 10:15:00,78.4,78.4,78.33,78.35,23638.0,61.4987,61.4987,61.4438,61.4595,23638.0
2016-02-22 10:20:00,78.35,78.38,78.32,78.34,18149.0,61.4595,61.4831,61.436,61.4517,18149.0
2016-02-22 10:25:00,78.34,78.39,78.32,78.36,67089.0,61.4517,61.4909,61.436,61.4674,67089.0
2016-02-22 10:30:00,78.38,78.43,78.37,78.39,19850.0,61.4831,61.5223,61.4752,61.4909,19850.0
2016-02-22 10:35:00,78.38,78.38,78.35,78.37,20335.0,61.4831,61.4831,61.4595,61.4752,20335.0
2016-02-22 10:40:00,78.36,78.38,78.34,78.36,20826.0,61.4674,61.4831,61.4517,61.4674,20826.0
2016-02-22 10:45:00,78.36,78.38,78.35,78.35,21712.0,61.4674,61.4831,61.4595,61.4595,21712.0
2016-02-22 10:50:00,78.36,78.36,78.29,78.31,18005.0,61.4674,61.4674,61.4125,61.4281,18005.0
2016-02-22 10:55:00,78.31,78.31,78.29,78.3,18116.0,61.4281,61.4281,61.4125,61.4203,18116.0
2016-02-22 11:00:00,78.3,78.31,78.27,78.29,22192.0,61.4203,61.4281,61.3968,61.4125,22192.0
2016-02-22 11:05:00,78.28,78.29,78.23,78.28,18737.0,61.4046,61.4125,61.3654,61.4046,18737.0
2016-02-22 11:10:00,78.29,78.31,78.27,78.29,32431.0,61.4125,61.4281,61.3968,61.4125,32431.0
2016-02-22 11:15:00,78.28,78.28,78.21,78.25,13751.0,61.4046,61.4046,61.3497,61.3811,13751.0
2016-02-22 11:20:00,78.25,78.27,78.24,78.24,29908.0,61.3811,61.3968,61.3732,61.3732,29908.0
2016-02-22 11:25:00,78.24,78.35,78.24,78.33,32995.0,61.3732,61.4595,61.3732,61.4438,32995.0
2016-02-22 11:30:00,78.34,78.34,78.28,78.33,27005.0,61.4517,61.4517,61.4046,61.4438,27005.0
2016-02-22 11:35:00,78.33,78.34,78.29,78.31,15664.0,61.4438,61.4517,61.4125,61.4281,15664.0
2016-02-22 11:40:00,78.31,78.32,78.26,78.28,23687.0,61.4281,61.436,61.3889,61.4046,23687.0
2016-02-22 11:45:00,78.28,78.31,78.27,78.29,12592.0,61.4046,61.4281,61.3968,61.4125,12592.0
2016-02-22 11:50:00,78.29,78.31,78.27,78.29,37899.0,61.4125,61.4281,61.3968,61.4125,37899.0
2016-02-22 11:55:00,78.29,78.35,78.28,78.35,42270.0,61.4125,61.4595,61.4046,61.4595,42270.0
2016-02-22 12:00:00,78.32,78.33,78.3,78.31,8327.0,61.436,61.4438,61.4203,61.4281,8327.0
2016-02-22 12:05:00,78.32,78.34,78.31,78.31,3347.0,61.436,61.4517,61.4281,61.4281,3347.0
2016-02-22 12:10:00,78.3,78.31,78.28,78.31,9986.0,61.4203,61.4281,61.4046,61.4281,9986.0
2016-02-22 12:15:00,78.31,78.32,78.27,78.32,8594.0,61.4281,61.436,61.3968,61.436,8594.0
2016-02-22 12:20:00,78.31,78.32,78.3,78.32,2452.0,61.4281,61.436,61.4203,61.436,2452.0
2016-02-22 12:25:00,78.32,78.33,78.31,78.32,5022.0,61.436,61.4438,61.4281,61.436,5022.0
2016-02-22 12:30:00,78.33,78.36,78.32,78.35,17209.0,61.4438,61.4674,61.436,61.4595,17209.0
2016-02-22 12:35:00,78.34,78.38,78.33,78.37,25039.0,61.4517,61.4831,61.4438,61.4752,25039.0
2016-02-22 12:40:00,78.38,78.38,78.34,78.34,15789.0,61.4831,61.4831,61.4517,61.4517,15789.0
2016-02-22 12:45:00,78.35,78.35,78.27,78.28,9592.0,61.4595,61.4595,61.3968,61.4046,9592.0
2016-02-22 12:50:00,78.27,78.29,78.27,78.27,2802.0,61.3968,61.4125,61.3968,61.3968,2802.0
2016-02-22 12:55:00,78.28,78.29,78.2,78.22,17879.0,61.4046,61.4125,61.3419,61.3575,17879.0
2016-02-22 13:00:00,78.23,78.28,78.22,78.27,7634.0,61.3654,61.4046,61.3575,61.3968,7634.0
2016-02-22 13:05:00,78.29,78.3,78.27,78.28,19563.0,61.4125,61.4203,61.3968,61.4046,19563.0
2016-02-22 13:10:00,78.27,78.29,78.26,78.26,3107.0,61.3968,61.4125,61.3889,61.3889,3107.0
2016-02-22 13:15:00,78.26,78.32,78.26,78.29,15521.0,61.3889,61.436,61.3889,61.4125,15521.0
2016-02-22 13:20:00,78.31,78.31,78.29,78.29,17477.0,61.4281,61.4281,61.4125,61.4125,17477.0
2016-02-22 13:25:00,78.32,78.33,78.3,78.31,5774.0,61.436,61.4438,61.4203,61.4281,5774.0
2016-02-22 13:30:00,78.32,78.36,78.32,78.36,6755.0,61.436,61.4674,61.436,61.4674,6755.0
2016-02-22 13:35:00,78.36,78.44,78.34,78.44,11510.0,61.4674,61.5301,61.4517,61.5301,11510.0
2016-02-22 13:40:00,78.45,78.5,78.44,78.47,22017.0,61.538,61.5772,61.5301,61.5537,22017.0
2016-02-22 13:45:00,78.48,78.48,78.45,78.47,5831.0,61.5615,61.5615,61.538,61.5537,5831.0
2016-02-22 13:50:00,78.47,78.48,78.46,78.47,17600.0,61.5537,61.5615,61.5458,61.5537,17600.0
2016-02-22 13:55:00,78.47,78.48,78.45,78.45,9526.0,61.5537,61.5615,61.538,61.538,9526.0
2016-02-22 14:00:00,78.45,78.47,78.43,78.44,15401.0,61.538,61.5537,61.5223,61.5301,15401.0
2016-02-22 14:05:00,78.42,78.42,78.35,78.37,20729.0,61.5144,61.5144,61.4595,61.4752,20729.0
2016-02-22 14:10:00,78.38,78.38,78.35,78.37,7899.0,61.4831,61.4831,61.4595,61.4752,7899.0
2016-02-22 14:15:00,78.38,78.38,78.29,78.3,5617.0,61.4831,61.4831,61.4125,61.4203,5617.0
2016-02-22 14:20:00,78.29,78.33,78.29,78.33,8686.0,61.4125,61.4438,61.4125,61.4438,8686.0
2016-02-22 14:25:00,78.31,78.35,78.31,78.34,24481.0,61.4281,61.4595,61.4281,61.4517,24481.0
2016-02-22 14:30:00,78.32,78.35,78.29,78.3,30189.0,61.436,61.4595,61.4125,61.4203,30189.0
2016-02-22 14:35:00,78.31,78.32,78.28,78.29,6982.0,61.4281,61.436,61.4046,61.4125,6982.0
2016-02-22 14:40:00,78.3,78.3,78.25,78.28,4859.0,61.4203,61.4203,61.3811,61.4046,4859.0
2016-02-22 14:45:00,78.28,78.3,78.26,78.28,9376.0,61.4046,61.4203,61.3889,61.4046,9376.0
2016-02-22 14:50:00,78.27,78.3,78.26,78.3,4454.0,61.3968,61.4203,61.3889,61.4203,4454.0
2016-02-22 14:55:00,78.3,78.32,78.28,78.28,13045.0,61.4203,61.436,61.4046,61.4046,13045.0
2016-02-22 15:00:00,78.29,78.32,78.21,78.21,14917.0,61.4125,61.436,61.3497,61.3497,14917.0
2016-02-22 15:05:00,78.2,78.25,78.2,78.23,10279.0,61.3419,61.3811,61.3419,61.3654,10279.0
2016-02-22 15:10:00,78.23,78.29,78.22,78.29,10970.0,61.3654,61.4125,61.3575,61.4125,10970.0
2016-02-22 15:15:00,78.27,78.28,78.24,78.27,6325.0,61.3968,61.4046,61.3732,61.3968,6325.0
2016-02-22 15:20:00,78.26,78.33,78.25,78.33,4465.0,61.3889,61.4438,61.3811,61.4438,4465.0
2016-02-22 15:25:00,78.31,78.37,78.31,78.32,34679.0,61.4281,61.4752,61.4281,61.436,34679.0
2016-02-22 15:30:00,78.31,78.35,78.29,78.35,11891.0,61.4281,61.4595,61.4125,61.4595,11891.0
2016-02-22 15:35:00,78.35,78.35,78.31,78.31,21741.0,61.4595,61.4595,61.4281,61.4281,21741.0
2016-02-22 15:40:00,78.32,78.4,78.3,78.39,9247.0,61.436,61.4987,61.4203,61.4909,9247.0
2016-02-22 15:45:00,78.4,78.41,78.34,78.36,24449.0,61.4987,61.5066,61.4517,61.4674,24449.0
2016-02-22 15:50:00,78.36,78.39,78.35,78.37,30423.0,61.4674,61.4909,61.4595,61.4752,30423.0
2016-02-22 15:55:00,78.37,78.43,78.36,78.42,17836.0,61.4752,61.5223,61.4674,61.5144,17836.0
2016-02-23 09:30:00,78.12,78.12,77.96,78.01,38772.0,61.2791,61.2791,61.1536,61.1928,38772.0
2016-02-23 09:35:00,78.01,78.1,77.94,77.95,28856.0,61.1928,61.2634,61.1379,61.1458,28856.0
2016-02-23 09:40:00,78.04,78.13,78.04,78.05,7324.0,61.2163,61.2869,61.2163,61.2242,7324.0
2016-02-23 09:45:00,78.06,78.13,77.97,78.02,11815.0,61.232,61.2869,61.1614,61.2007,11815.0
2016-02-23 09:50:00,78.02,78.06,77.99,78.02,5776.0,61.2007,61.232,61.1771,61.2007,5776.0
2016-02-23 09:55:00,78.04,78.07,77.99,78.0,9203.0,61.2163,61.2399,61.1771,61.185,9203.0
2016-02-23 10:00:00,77.99,78.04,77.98,78.01,6309.0,61.1771,61.2163,61.1693,61.1928,6309.0
2016-02-23 10:05:00,77.99,77.99,77.89,77.89,21466.0,61.1771,61.1771,61.0987,61.0987,21466.0
2016-02-23 10:10:00,77.89,77.9,77.77,77.77,8996.0,61.0987,61.1065,61.0046,61.0046,8996.0
2016-02-23 10:15:00,77.76,77.8,77.73,77.75,12737.0,60.9967,61.0281,60.9732,60.9889,12737.0
2016-02-23 10:20:00,77.75,77.8,77.75,77.8,8624.0,60.9889,61.0281,60.9889,61.0281,8624.0
2016-02-23 10:25:00,77.79,77.86,77.77,77.84,28895.0,61.0202,61.0752,61.0046,61.0595,28895.0
2016-02-23 10:30:00,77.85,77.88,77.8,77.87,13895.0,61.0673,61.0908,61.0281,61.083,13895.0
2016-02-23 10:35:00,77.86,77.87,77.82,77.83,17498.0,61.0752,61.083,61.0438,61.0516,17498.0
2016-02-23 10:40:00,77.83,77.85,77.8,77.85,9375.0,61.0516,61.0673,61.0281,61.0673,9375.0
2016-02-23 10:45:00,77.83,77.83,77.75,77.76,5377.0,61.0516,61.0516,60.9889,60.9967,5377.0
2016-02-23 10:50:00,77.75,77.76,77.69,77.69,8082.0,60.9889,60.9967,60.9418,60.9418,8082.0
2016-02-23 10:55:00,77.69,77.69,77.62,77.66,11016.0,60.9418,60.9418,60.8869,60.9183,11016.0
2016-02-23 11:00:00,77.65,77.67,77.6,77.61,16926.0,60.9104,60.9261,60.8712,60.879,16926.0
2016-02-23 11:05:00,77.6,77.61,77.52,77.52,26662.0,60.8712,60.879,60.8084,60.8084,26662.0
2016-02-23 11:10:00,77.52,77.54,77.48,77.49,20104.0,60.8084,60.8241,60.7771,60.7849,20104.0
2016-02-23 11:15:00,77.49,77.55,77.49,77.53,8561.0,60.7849,60.832,60.7849,60.8163,8561.0
2016-02-23 11:20:00,77.53,77.58,77.51,77.55,5855.0,60.8163,60.8555,60.8006,60.832,5855.0
2016-02-23 11:25:00,77.55,77.57,77.46,77.53,15595.0,60.832,60.8477,60.7614,60.8163,15595.0
2016-02-23 11:30:00,77.55,77.55,77.46,77.5,5963.0,60.832,60.832,60.7614,60.7928,5963.0
2016-02-23 11:35:00,77.5,77.67,77.5,77.66,20605.0,60.7928,60.9261,60.7928,60.9183,20605.0
2016-02-23 11:40:00,77.67,77.72,77.63,77.72,7938.0,60.9261,60.9653,60.8947,60.9653,7938.0
2016-02-23 11:45:00,77.72,77.73,77.67,77.67,8344.0,60.9653,60.9732,60.9261,60.9261,8344.0
2016-02-23 11:50:00,77.68,77.69,77.62,77.63,11439.0,60.934,60.9418,60.8869,60.8947,11439.0
2016-02-23 11:55:00,77.6,77.64,77.6,77.63,3671.0,60.8712,60.9026,60.8712,60.8947,3671.0
2016-02-23 12:00:00,77.61,77.63,77.57,77.57,7403.0,60.879,60.8947,60.8477,60.8477,7403.0
2016-02-23 12:05:00,77.57,77.62,77.56,77.56,4510.0,60.8477,60.8869,60.8398,60.8398,4510.0
2016-02-23 12:10:00,77.56,77.57,77.51,77.54,14305.0,60.8398,60.8477,60.8006,60.8241,14305.0
2016-02-23 12:15:00,77.53,77.56,77.51,77.53,6759.0,60.8163,60.8398,60.8006,60.8163,6759.0
2016-02-23 12:20:00,77.5,77.53,77.5,77.52,7229.0,60.7928,60.8163,60.7928,60.8084,7229.0
2016-02-23 12:25:00,77.53,77.59,77.52,77.59,4835.0,60.8163,60.8634,60.8084,60.8634,4835.0
2016-02-23 12:30:00,77.58,77.59,77.55,77.57,10268.0,60.8555,60.8634,60.832,60.8477,10268.0
2016-02-23 12:35:00,77.56,77.57,77.54,77.57,4124.0,60.8398,60.8477,60.8241,60.8477,4124.0
2016-02-23 12:40:00,77.57,77.64,77.55,77.61,13552.0,60.8477,60.9026,60.832,60.879,13552.0
2016-02-23 12:45:00,77.63,77.64,77.61,77.63,3342.0,60.8947,60.9026,60.879,60.8947,3342.0
2016-02-23 12:50:00,77.63,77.63,77.56,77.59,3906.0,60.8947,60.8947,60.8398,60.8634,3906.0
2016-02-23 12:55:00,77.56,77.6,77.56,77.6,3718.0,60.8398,60.8712,60.8398,60.8712,3718.0
2016-02-23 13:00:00,77.61,77.62,77.59,77.61,2233.0,60.879,60.8869,60.8634,60.879,2233.0
2016-02-23 13:05:00,77.61,77.63,77.6,77.63,14440.0,60.879,60.8947,60.8712,60.8947,14440.0
2016-02-23 13:10:00,77.62,77.63,77.6,77.61,21556.0,60.8869,60.8947,60.8712,60.879,21556.0
2016-02-23 13:15:00,77.61,77.61,77.56,77.57,24808.0,60.879,60.879,60.8398,60.8477,24808.0
2016-02-23 13:20:00,77.57,77.58,77.54,77.58,12591.0,60.8477,60.8555,60.8241,60.8555,12591.0
2016-02-23 13:25:00,77.57,77.59,77.54,77.59,9954.0,60.8477,60.8634,60.8241,60.8634,9954.0
2016-02-23 13:30:00,77.59,77.6,77.47,77.47,18164.0,60.8634,60.8712,60.7692,60.7692,18164.0
2016-02-23 13:35:00,77.47,77.53,77.46,77.5,5957.0,60.7692,60.8163,60.7614,60.7928,5957.0
2016-02-23 13:40:00,77.5,77.5,77.45,77.49,31452.0,60.7928,60.7928,60.7535,60.7849,31452.0
2016-02-23 13:45:00,77.46,77.49,77.44,77.46,9413.0,60.7614,60.7849,60.7457,60.7614,9413.0
2016-02-23 13:50:00,77.46,77.5,77.43,77.49,50091.0,60.7614,60.7928,60.7379,60.7849,50091.0
2016-02-23 13:55:00,77.48,77.54,77.45,77.54,30232.0,60.7771,60.8241,60.7535,60.8241,30232.0
2016-02-23 14:00:00,77.54,77.55,77.5,77.53,4286.0,60.8241,60.832,60.7928,60.8163,4286.0
2016-02-23 14:05:00,77.54,77.57,77.52,77.52,79063.0,60.8241,60.8477,60.8084,60.8084,79063.0
2016-02-23 14:10:00,77.52,77.56,77.51,77.56,12038.0,60.8084,60.8398,60.8006,60.8398,12038.0
2016-02-23 14:15:00,77.56,77.65,77.56,77.65,8514.0,60.8398,60.9104,60.8398,60.9104,8514.0
2016-02-23 14:20:00,77.66,77.66,77.6,77.64,15714.0,60.9183,60.9183,60.8712,60.9026,15714.0
2016-02-23 14:25:00,77.64,77.64,77.56,77.57,19737.0,60.9026,60.9026,60.8398,60.8477,19737.0
2016-02-23 14:30:00,77.58,77.59,77.56,77.59,13715.0,60.8555,60.8634,60.8398,60.8634,13715.0
2016-02-23 14:35:00,77.59,77.6,77.54,77.57,6092.0,60.8634,60.8712,60.8241,60.8477,6092.0
2016-02-23 14:40:00,77.57,77.57,77.53,77.53,2283.0,60.8477,60.8477,60.8163,60.8163,2283.0
2016-02-23 14:45:00,77.52,77.58,77.51,77.58,12982.0,60.8084,60.8555,60.8006,60.8555,12982.0
2016-02-23 14:50:00,77.58,77.59,77.47,77.47,16137.0,60.8555,60.8634,60.7692,60.7692,16137.0
2016-02-23 14:55:00,77.48,77.52,77.48,77.48,15065.0,60.7771,60.8084,60.7771,60.7771,15065.0
2016-02-23 15:00:00,77.48,77.5,77.38,77.38,14648.0,60.7771,60.7928,60.6986,60.6986,14648.0
2016-02-23 15:05:00,77.37,77.41,77.34,77.41,3837.0,60.6908,60.7222,60.6673,60.7222,3837.0
2016-02-23 15:10:00,77.39,77.39,77.32,77.33,8120.0,60.7065,60.7065,60.6516,60.6594,8120.0
2016-02-23 15:15:00,77.32,77.38,77.31,77.37,5266.0,60.6516,60.6986,60.6437,60.6908,5266.0
2016-02-23 15:20:00,77.37,77.4,77.37,77.38,14701.0,60.6908,60.7143,60.6908,60.6986,14701.0
2016-02-23 15:25:00,77.4,77.42,77.35,77.36,37756.0,60.7143,60.73,60.6751,60.6829,37756.0
2016-02-23 15:30:00,77.36,77.48,77.36,77.47,24020.0,60.6829,60.7771,60.6829,60.7692,24020.0
2016-02-23 15:35:00,77.49,77.58,77.46,77.58,17352.0,60.7849,60.8555,60.7614,60.8555,17352.0
2016-02-23 15:40:00,77.59,77.63,77.52,77.53,19062.0,60.8634,60.8947,60.8084,60.8163,19062.0
2016-02-23 15:45:00,77.53,77.57,77.51,77.57,9313.0,60.8163,60.8477,60.8006,60.8477,9313.0
2016-02-23 15:50:00,77.57,77.57,77.52,77.52,9849.0,60.8477,60.8477,60.8084,60.8084,9849.0
2016-02-23 15:55:00,77.51,77.51,77.41,77.42,21862.0,60.8006,60.8006,60.7222,60.73,21862.0
2016-02-24 09:30:00,76.69,76.78,76.54,76.55,61433.0,60.1574,60.228,60.0397,60.0476,61433.0
2016-02-24 09:35:00,76.5,76.58,76.47,76.48,6552.0,60.0083,60.0711,59.9848,59.9927,6552.0
2016-02-24 09:40:00,76.5,76.57,76.49,76.57,2683.0,60.0083,60.0632,60.0005,60.0632,2683.0
2016-02-24 09:45:00,76.58,76.6,76.37,76.4,24214.0,60.0711,60.0868,59.9064,59.9299,24214.0
2016-02-24 09:50:00,76.38,76.38,76.31,76.34,12928.0,59.9142,59.9142,59.8593,59.8828,12928.0
2016-02-24 09:55:00,76.29,76.38,76.28,76.35,5927.0,59.8436,59.9142,59.8358,59.8907,5927.0
2016-02-24 10:00:00,76.32,76.33,76.22,76.33,16853.0,59.8671,59.875,59.7887,59.875,16853.0
2016-02-24 10:05:00,76.33,76.4,76.32,76.39,6643.0,59.875,59.9299,59.8671,59.9221,6643.0
2016-02-24 10:10:00,76.42,76.42,76.32,76.33,4839.0,59.9456,59.9456,59.8671,59.875,4839.0
2016-02-24 10:15:00,76.34,76.35,76.29,76.29,12107.0,59.8828,59.8907,59.8436,59.8436,12107.0
2016-02-24 10:20:00,76.29,76.29,76.23,76.25,12486.0,59.8436,59.8436,59.7965,59.8122,12486.0
2016-02-24 10:25:00,76.22,76.3,76.22,76.27,15740.0,59.7887,59.8515,59.7887,59.8279,15740.0
2016-02-24 10:30:00,76.32,76.42,76.18,76.36,31821.0,59.8671,59.9456,59.7573,59.8985,31821.0
2016-02-24 10:35:00,76.39,76.59,76.37,76.59,2510.0,59.9221,60.0789,59.9064,60.0789,2510.0
2016-02-24 10:40:00,76.57,76.6,76.53,76.54,18349.0,60.0632,60.0868,60.0319,60.0397,18349.0
2016-02-24 10:45:00,76.51,76.56,76.5,76.55,28246.0,60.0162,60.0554,60.0083,60.0476,28246.0
2016-02-24 10:50:00,76.59,76.59,76.45,76.48,8651.0,60.0789,60.0789,59.9691,59.9927,8651.0
2016-02-24 10:55:00,76.49,76.57,76.49,76.54,10451.0,60.0005,60.0632,60.0005,60.0397,10451.0
2016-02-24 11:00:00,76.54,76.54,76.44,76.5,4178.0,60.0397,60.0397,59.9613,60.0083,4178.0
2016-02-24 11:05:00,76.48,76.52,76.41,76.45,7184.0,59.9927,60.024,59.9377,59.9691,7184.0
2016-02-24 11:10:00,76.46,76.46,76.4,76.43,5629.0,59.977,59.977,59.9299,59.9534,5629.0
2016-02-24 11:15:00,76.43,76.44,76.33,76.37,2987.0,59.9534,59.9613,59.875,59.9064,2987.0
2016-02-24 11:20:00,76.36,76.43,76.34,76.42,17028.0,59.8985,59.9534,59.8828,59.9456,17028.0
2016-02-24 11:25:00,76.4,76.47,76.39,76.42,5986.0,59.9299,59.9848,59.9221,59.9456,5986.0
2016-02-24 11:30:00,76.41,76.48,76.4,76.45,4409.0,59.9377,59.9927,59.9299,59.9691,4409.0
2016-02-24 11:35:00,76.47,76.57,76.46,76.57,6100.0,59.9848,60.0632,59.977,60.0632,6100.0
2016-02-24 11:40:00,76.57,76.7,76.57,76.7,4703.0,60.0632,60.1652,60.0632,60.1652,4703.0
2016-02-24 11:45:00,76.75,76.75,76.7,76.73,7832.0,60.2044,60.2044,60.1652,60.1888,7832.0
2016-02-24 11:50:00,76.79,76.85,76.79,76.79,11120.0,60.2358,60.2829,60.2358,60.2358,11120.0
2016-02-24 11:55:00,76.8,76.84,76.79,76.84,2390.0,60.2437,60.275,60.2358,60.275,2390.0
2016-02-24 12:00:00,76.86,76.91,76.83,76.89,25055.0,60.2907,60.33,60.2672,60.3143,25055.0
2016-02-24 12:05:00,76.92,76.97,76.92,76.96,11036.0,60.3378,60.377,60.3378,60.3692,11036.0
2016-02-24 12:10:00,76.96,76.98,76.87,76.89,4461.0,60.3692,60.3849,60.2986,60.3143,4461.0
2016-02-24 12:15:00,76.9,76.9,76.84,76.84,9933.0,60.3221,60.3221,60.275,60.275,9933.0
2016-02-24 12:20:00,76.87,76.91,76.83,76.84,3286.0,60.2986,60.33,60.2672,60.275,3286.0
2016-02-24 12:25:00,76.85,76.85,76.78,76.79,12092.0,60.2829,60.2829,60.228,60.2358,12092.0
2016-02-24 12:30:00,76.79,76.81,76.71,76.71,14462.0,60.2358,60.2515,60.1731,60.1731,14462.0
2016-02-24 12:35:00,76.69,76.72,76.68,76.72,7145.0,60.1574,60.1809,60.1495,60.1809,7145.0
2016-02-24 12:40:00,76.72,76.73,76.7,76.71,9341.0,60.1809,60.1888,60.1652,60.1731,9341.0
2016-02-24 12:45:00,76.72,76.83,76.71,76.83,10729.0,60.1809,60.2672,60.1731,60.2672,10729.0
2016-02-24 12:50:00,76.86,76.89,76.83,76.89,3432.0,60.2907,60.3143,60.2672,60.3143,3432.0
2016-02-24 12:55:00,76.88,76.89,76.83,76.83,3498.0,60.3064,60.3143,60.2672,60.2672,3498.0
2016-02-24 13:00:00,76.88,76.89,76.83,76.89,10458.0,60.3064,60.3143,60.2672,60.3143,10458.0
2016-02-24 13:05:00,76.91,77.02,76.91,76.99,9141.0,60.33,60.4162,60.33,60.3927,9141.0
2016-02-24 13:10:00,76.96,76.96,76.84,76.85,12766.0,60.3692,60.3692,60.275,60.2829,12766.0
2016-02-24 13:15:00,76.87,76.88,76.82,76.84,3911.0,60.2986,60.3064,60.2594,60.275,3911.0
2016-02-24 13:20:00,76.85,76.92,76.85,76.9,7823.0,60.2829,60.3378,60.2829,60.3221,7823.0
2016-02-24 13:25:00,76.9,76.91,76.82,76.87,8192.0,60.3221,60.33,60.2594,60.2986,8192.0
2016-02-24 13:30:00,76.88,76.9,76.84,76.87,6382.0,60.3064,60.3221,60.275,60.2986,6382.0
2016-02-24 13:35:00,76.86,76.86,76.83,76.83,3277.0,60.2907,60.2907,60.2672,60.2672,3277.0
2016-02-24 13:40:00,76.86,76.91,76.85,76.89,18636.0,60.2907,60.33,60.2829,60.3143,18636.0
2016-02-24 13:45:00,76.89,76.91,76.79,76.82,6026.0,60.3143,60.33,60.2358,60.2594,6026.0
2016-02-24 13:50:00,76.84,76.89,76.84,76.89,11860.0,60.275,60.3143,60.275,60.3143,11860.0
2016-02-24 13:55:00,76.9,76.95,76.87,76.87,9408.0,60.3221,60.3613,60.2986,60.2986,9408.0
2016-02-24 14:00:00,76.88,76.91,76.84,76.84,25771.0,60.3064,60.33,60.275,60.275,25771.0
2016-02-24 14:05:00,76.86,77.12,76.86,77.12,19229.0,60.2907,60.4947,60.2907,60.4947,19229.0
2016-02-24 14:10:00,77.12,77.16,77.08,77.14,12694.0,60.4947,60.5261,60.4633,60.5104,12694.0
2016-02-24 14:15:00,77.17,77.17,77.12,77.12,3694.0,60.5339,60.5339,60.4947,60.4947,3694.0
2016-02-24 14:20:00,77.13,77.32,77.13,77.31,15320.0,60.5025,60.6516,60.5025,60.6437,15320.0
2016-02-24 14:25:00,77.33,77.34,77.24,77.29,24654.0,60.6594,60.6673,60.5888,60.628,24654.0
2016-02-24 14:30:00,77.29,77.31,77.26,77.28,6631.0,60.628,60.6437,60.6045,60.6202,6631.0
2016-02-24 14:35:00,77.28,77.32,77.24,77.32,4003.0,60.6202,60.6516,60.5888,60.6516,4003.0
2016-02-24 14:40:00,77.31,77.39,77.31,77.36,8853.0,60.6437,60.7065,60.6437,60.6829,8853.0
2016-02-24 14:45:00,77.35,77.37,77.33,77.36,7889.0,60.6751,60.6908,60.6594,60.6829,7889.0
2016-02-24 14:50:00,77.37,77.37,77.31,77.32,8639.0,60.6908,60.6908,60.6437,60.6516,8639.0
2016-02-24 14:55:00,77.31,77.32,77.28,77.3,12505.0,60.6437,60.6516,60.6202,60.6359,12505.0
2016-02-24 15:00:00,77.33,77.36,77.32,77.34,7987.0,60.6594,60.6829,60.6516,60.6673,7987.0
2016-02-24 15:05:00,77.34,77.56,77.34,77.55,23684.0,60.6673,60.8398,60.6673,60.832,23684.0
2016-02-24 15:10:00,77.54,77.61,77.52,77.58,26071.0,60.8241,60.879,60.8084,60.8555,26071.0
2016-02-24 15:15:00,77.57,77.68,77.57,77.67,15539.0,60.8477,60.934,60.8477,60.9261,15539.0
2016-02-24 15:20:00,77.68,77.7,77.62,77.65,8567.0,60.934,60.9496,60.8869,60.9104,8567.0
2016-02-24 15:25:00,77.64,77.75,77.64,77.7,8015.0,60.9026,60.9889,60.9026,60.9496,8015.0
2016-02-24 15:30:00,77.71,77.71,77.64,77.66,24956.0,60.9575,60.9575,60.9026,60.9183,24956.0
2016-02-24 15:35:00,77.67,77.74,77.65,77.73,11466.0,60.9261,60.981,60.9104,60.9732,11466.0
2016-02-24 15:40:00,77.73,77.74,77.59,77.59,22785.0,60.9732,60.981,60.8634,60.8634,22785.0
2016-02-24 15:45:00,77.59,77.62,77.52,77.54,20602.0,60.8634,60.8869,60.8084,60.8241,20602.0
2016-02-24 15:50:00,77.56,77.65,77.56,77.65,16280.0,60.8398,60.9104,60.8398,60.9104,16280.0
2016-02-24 15:55:00,77.67,77.7,77.62,77.66,26047.0,60.9261,60.9496,60.8869,60.9183,26047.0
2016-02-25 09:30:00,77.86,77.99,77.82,77.98,23048.0,61.0752,61.1771,61.0438,61.1693,23048.0
2016-02-25 09:35:00,78.0,78.04,77.85,77.85,21805.0,61.185,61.2163,61.0673,61.0673,21805.0
2016-02-25 09:40:00,77.86,77.86,77.69,77.72,12655.0,61.0752,61.0752,60.9418,60.9653,12655.0
2016-02-25 09:45:00,77.73,77.76,77.71,77.72,4821.0,60.9732,60.9967,60.9575,60.9653,4821.0
2016-02-25 09:50:00,77.71,77.85,77.71,77.84,9617.0,60.9575,61.0673,60.9575,61.0595,9617.0
2016-02-25 09:55:00,77.83,77.85,77.75,77.78,10799.0,61.0516,61.0673,60.9889,61.0124,10799.0
2016-02-25 10:00:00,77.7,77.7,77.64,77.65,3886.0,60.9496,60.9496,60.9026,60.9104,3886.0
2016-02-25 10:05:00,77.68,77.7,77.64,77.65,9857.0,60.934,60.9496,60.9026,60.9104,9857.0
2016-02-25 10:10:00,77.65,77.71,77.57,77.71,13615.0,60.9104,60.9575,60.8477,60.9575,13615.0
2016-02-25 10:15:00,77.7,77.8,77.69,77.8,3757.0,60.9496,61.0281,60.9418,61.0281,3757.0
2016-02-25 10:20:00,77.79,77.81,77.7,77.72,7859.0,61.0202,61.0359,60.9496,60.9653,7859.0
2016-02-25 10:25:00,77.72,77.87,77.71,77.87,18011.0,60.9653,61.083,60.9575,61.083,18011.0
2016-02-25 10:30:00,77.86,77.86,77.72,77.73,7325.0,61.0752,61.0752,60.9653,60.9732,7325.0
2016-02-25 10:35:00,77.76,77.78,77.73,77.77,7907.0,60.9967,61.0124,60.9732,61.0046,7907.0
2016-02-25 10:40:00,77.77,77.91,77.76,77.9,20178.0,61.0046,61.1144,60.9967,61.1065,20178.0
2016-02-25 10:45:00,77.9,77.9,77.81,77.83,6798.0,61.1065,61.1065,61.0359,61.0516,6798.0
2016-02-25 10:50:00,77.84,77.87,77.81,77.87,11334.0,61.0595,61.083,61.0359,61.083,11334.0
2016-02-25 10:55:00,77.87,77.87,77.7,77.71,11205.0,61.083,61.083,60.9496,60.9575,11205.0
2016-02-25 11:00:00,77.7,77.71,77.65,77.66,4586.0,60.9496,60.9575,60.9104,60.9183,4586.0
2016-02-25 11:05:00,77.66,77.72,77.65,77.72,4033.0,60.9183,60.9653,60.9104,60.9653,4033.0
2016-02-25 11:10:00,77.71,77.72,77.62,77.63,6228.0,60.9575,60.9653,60.8869,60.8947,6228.0
2016-02-25 11:15:00,77.63,77.73,77.61,77.68,8423.0,60.8947,60.9732,60.879,60.934,8423.0
2016-02-25 11:20:00,77.66,77.72,77.66,77.72,2601.0,60.9183,60.9653,60.9183,60.9653,2601.0
2016-02-25 11:25:00,77.73,77.78,77.71,77.76,28966.0,60.9732,61.0124,60.9575,60.9967,28966.0
2016-02-25 11:30:00,77.78,77.79,77.71,77.79,11056.0,61.0124,61.0202,60.9575,61.0202,11056.0
2016-02-25 11:35:00,77.79,77.85,77.77,77.81,12991.0,61.0202,61.0673,61.0046,61.0359,12991.0
2016-02-25 11:40:00,77.81,77.84,77.71,77.73,11704.0,61.0359,61.0595,60.9575,60.9732,11704.0
2016-02-25 11:45:00,77.73,77.78,77.72,77.77,7707.0,60.9732,61.0124,60.9653,61.0046,7707.0
2016-02-25 11:50:00,77.79,77.89,77.79,77.85,8660.0,61.0202,61.0987,61.0202,61.0673,8660.0
2016-02-25 11:55:00,77.85,77.94,77.85,77.92,5527.0,61.0673,61.1379,61.0673,61.1222,5527.0
2016-02-25 12:00:00,77.92,77.92,77.9,77.91,13513.0,61.1222,61.1222,61.1065,61.1144,13513.0
2016-02-25 12:05:00,77.94,77.96,77.93,77.93,4118.0,61.1379,61.1536,61.1301,61.1301,4118.0
2016-02-25 12:10:00,77.94,77.96,77.91,77.96,6743.0,61.1379,61.1536,61.1144,61.1536,6743.0
2016-02-25 12:15:00,77.97,77.98,77.88,77.89,9401.0,61.1614,61.1693,61.0908,61.0987,9401.0
2016-02-25 12:20:00,77.9,77.91,77.88,77.9,6672.0,61.1065,61.1144,61.0908,61.1065,6672.0
2016-02-25 12:25:00,77.9,77.92,77.89,77.91,3511.0,61.1065,61.1222,61.0987,61.1144,3511.0
2016-02-25 12:30:00,77.9,77.9,77.84,77.86,6791.0,61.1065,61.1065,61.0595,61.0752,6791.0
2016-02-25 12:35:00,77.88,77.91,77.86,77.86,10447.0,61.0908,61.1144,61.0752,61.0752,10447.0
2016-02-25 12:40:00,77.86,77.86,77.83,77.86,3351.0,61.0752,61.0752,61.0516,61.0752,3351.0
2016-02-25 12:45:00,77.81,77.85,77.79,77.85,4553.0,61.0359,61.0673,61.0202,61.0673,4553.0
2016-02-25 12:50:00,77.84,77.92,77.84,77.92,7536.0,61.0595,61.1222,61.0595,61.1222,7536.0
2016-02-25 12:55:00,77.92,77.92,77.87,77.9,4467.0,61.1222,61.1222,61.083,61.1065,4467.0
2016-02-25 13:00:00,77.87,77.92,77.86,77.89,5601.0,61.083,61.1222,61.0752,61.0987,5601.0
2016-02-25 13:05:00,77.92,77.95,77.91,77.91,11444.0,61.1222,61.1458,61.1144,61.1144,11444.0
2016-02-25 13:10:00,77.93,77.96,77.91,77.96,8577.0,61.1301,61.1536,61.1144,61.1536,8577.0
2016-02-25 13:15:00,77.95,78.0,77.94,77.98,31083.0,61.1458,61.185,61.1379,61.1693,31083.0
2016-02-25 13:20:00,77.99,78.01,77.98,78.0,9013.0,61.1771,61.1928,61.1693,61.185,9013.0
2016-02-25 13:25:00,78.0,78.05,77.99,78.05,14835.0,61.185,61.2242,61.1771,61.2242,14835.0
2016-02-25 13:30:00,78.05,78.08,78.04,78.06,5975.0,61.2242,61.2477,61.2163,61.232,5975.0
2016-02-25 13:35:00,78.07,78.16,78.06,78.13,422375.0,61.2399,61.3105,61.232,61.2869,422375.0
2016-02-25 13:40:00,78.14,78.23,78.14,78.23,63504.0,61.2948,61.3654,61.2948,61.3654,63504.0
2016-02-25 13:45:00,78.23,78.23,78.17,78.18,40287.0,61.3654,61.3654,61.3183,61.3262,40287.0
2016-02-25 13:50:00,78.17,78.27,78.17,78.26,2749.0,61.3183,61.3968,61.3183,61.3889,2749.0
2016-02-25 13:55:00,78.26,78.29,78.22,78.28,8181.0,61.3889,61.4125,61.3575,61.4046,8181.0
2016-02-25 14:00:00,78.26,78.26,78.21,78.24,44904.0,61.3889,61.3889,61.3497,61.3732,44904.0
2016-02-25 14:05:00,78.24,78.25,78.21,78.23,13244.0,61.3732,61.3811,61.3497,61.3654,13244.0
2016-02-25 14:10:00,78.23,78.32,78.23,78.31,13868.0,61.3654,61.436,61.3654,61.4281,13868.0
2016-02-25 14:15:00,78.3,78.35,78.3,78.35,25010.0,61.4203,61.4595,61.4203,61.4595,25010.0
2016-02-25 14:20:00,78.35,78.35,78.29,78.29,3569.0,61.4595,61.4595,61.4125,61.4125,3569.0
2016-02-25 14:25:00,78.29,78.29,78.24,78.26,14777.0,61.4125,61.4125,61.3732,61.3889,14777.0
2016-02-25 14:30:00,78.27,78.28,78.25,78.27,44647.0,61.3968,61.4046,61.3811,61.3968,44647.0
2016-02-25 14:35:00,78.26,78.28,78.23,78.28,2307.0,61.3889,61.4046,61.3654,61.4046,2307.0
2016-02-25 14:40:00,78.27,78.28,78.25,78.28,3259.0,61.3968,61.4046,61.3811,61.4046,3259.0
2016-02-25 14:45:00,78.27,78.28,78.24,78.24,7924.0,61.3968,61.4046,61.3732,61.3732,7924.0
2016-02-25 14:50:00,78.24,78.24,78.16,78.18,10943.0,61.3732,61.3732,61.3105,61.3262,10943.0
2016-02-25 14:55:00,78.17,78.19,78.17,78.18,4552.0,61.3183,61.334,61.3183,61.3262,4552.0
2016-02-25 15:00:00,78.19,78.26,78.17,78.26,7135.0,61.334,61.3889,61.3183,61.3889,7135.0
2016-02-25 15:05:00,78.31,78.33,78.29,78.33,9974.0,61.4281,61.4438,61.4125,61.4438,9974.0
2016-02-25 15:10:00,78.34,78.39,78.33,78.39,8022.0,61.4517,61.4909,61.4438,61.4909,8022.0
2016-02-25 15:15:00,78.38,78.38,78.32,78.33,14036.0,61.4831,61.4831,61.436,61.4438,14036.0
2016-02-25 15:20:00,78.34,78.36,78.33,78.35,7353.0,61.4517,61.4674,61.4438,61.4595,7353.0
2016-02-25 15:25:00,78.36,78.36,78.3,78.3,7402.0,61.4674,61.4674,61.4203,61.4203,7402.0
2016-02-25 15:30:00,78.32,78.38,78.29,78.3,22784.0,61.436,61.4831,61.4125,61.4203,22784.0
2016-02-25 15:35:00,78.31,78.38,78.3,78.37,11437.0,61.4281,61.4831,61.4203,61.4752,11437.0
2016-02-25 15:40:00,78.37,78.5,78.35,78.47,12887.0,61.4752,61.5772,61.4595,61.5537,12887.0
2016-02-25 15:45:00,78.47,78.52,78.47,78.51,16391.0,61.5537,61.5929,61.5537,61.585,16391.0
2016-02-25 15:50:00,78.51,78.53,78.5,78.52,22749.0,61.585,61.6007,61.5772,61.5929,22749.0
2016-02-25 15:55:00,78.53,78.61,78.53,78.6,14045.0,61.6007,61.6635,61.6007,61.6556,14045.0
2016-02-26 09:30:00,79.05,79.11,78.98,78.98,32492.0,62.0086,62.0557,61.9537,61.9537,32492.0
2016-02-26 09:35:00,79.03,79.08,78.97,79.02,24981.0,61.9929,62.0321,61.9459,61.9851,24981.0
2016-02-26 09:40:00,79.05,79.05,78.82,78.85,16493.0,62.0086,62.0086,61.8282,61.8517,16493.0
2016-02-26 09:45:00,78.87,78.9,78.82,78.89,4385.0,61.8674,61.891,61.8282,61.8831,4385.0
2016-02-26 09:50:00,78.88,78.94,78.86,78.91,22839.0,61.8753,61.9223,61.8596,61.8988,22839.0
2016-02-26 09:55:00,78.93,78.97,78.89,78.89,7085.0,61.9145,61.9459,61.8831,61.8831,7085.0
2016-02-26 10:00:00,78.83,78.84,78.73,78.78,27175.0,61.836,61.8439,61.7576,61.7968,27175.0
2016-02-26 10:05:00,78.75,78.78,78.66,78.68,10676.0,61.7733,61.7968,61.7027,61.7184,10676.0
2016-02-26 10:10:00,78.66,78.74,78.65,78.7,9180.0,61.7027,61.7654,61.6948,61.7341,9180.0
2016-02-26 10:15:00,78.71,78.71,78.65,78.65,1368.0,61.7419,61.7419,61.6948,61.6948,1368.0
2016-02-26 10:20:00,78.71,78.72,78.64,78.64,7149.0,61.7419,61.7498,61.687,61.687,7149.0
2016-02-26 10:25:00,78.6,78.68,78.6,78.68,17248.0,61.6556,61.7184,61.6556,61.7184,17248.0
2016-02-26 10:30:00,78.69,78.84,78.69,78.82,5079.0,61.7262,61.8439,61.7262,61.8282,5079.0
2016-02-26 10:35:00,78.82,78.9,78.82,78.9,16338.0,61.8282,61.891,61.8282,61.891,16338.0
2016-02-26 10:40:00,78.92,78.93,78.86,78.9,15658.0,61.9066,61.9145,61.8596,61.891,15658.0
2016-02-26 10:45:00,78.89,78.96,78.89,78.93,42885.0,61.8831,61.938,61.8831,61.9145,42885.0
2016-02-26 10:50:00,78.93,78.95,78.88,78.92,5790.0,61.9145,61.9302,61.8753,61.9066,5790.0
2016-02-26 10:55:00,78.93,79.0,78.91,79.0,8166.0,61.9145,61.9694,61.8988,61.9694,8166.0
2016-02-26 11:00:00,79.0,79.01,78.97,78.98,5893.0,61.9694,61.9772,61.9459,61.9537,5893.0
2016-02-26 11:05:00,79.02,79.02,78.95,78.95,4124.0,61.9851,61.9851,61.9302,61.9302,4124.0
2016-02-26 11:10:00,78.95,78.97,78.93,78.94,5061.0,61.9302,61.9459,61.9145,61.9223,5061.0
2016-02-26 11:15:00,78.94,78.99,78.93,78.93,7883.0,61.9223,61.9616,61.9145,61.9145,7883.0
2016-02-26 11:20:00,78.91,78.92,78.86,78.86,19905.0,61.8988,61.9066,61.8596,61.8596,19905.0
2016-02-26 11:25:00,78.85,78.85,78.76,78.76,14547.0,61.8517,61.8517,61.7811,61.7811,14547.0
2016-02-26 11:30:00,78.71,78.74,78.69,78.72,11563.0,61.7419,61.7654,61.7262,61.7498,11563.0
2016-02-26 11:35:00,78.69,78.78,78.67,78.69,13308.0,61.7262,61.7968,61.7105,61.7262,13308.0
2016-02-26 11:40:00,78.66,78.74,78.64,78.71,11675.0,61.7027,61.7654,61.687,61.7419,11675.0
2016-02-26 11:45:00,78.69,78.81,78.69,78.8,8428.0,61.7262,61.8204,61.7262,61.8125,8428.0
2016-02-26 11:50:00,78.77,78.79,78.73,78.79,4757.0,61.789,61.8047,61.7576,61.8047,4757.0
2016-02-26 11:55:00,78.77,78.84,78.74,78.8,29354.0,61.789,61.8439,61.7654,61.8125,29354.0
2016-02-26 12:00:00,78.76,78.76,78.67,78.67,25108.0,61.7811,61.7811,61.7105,61.7105,25108.0
2016-02-26 12:05:00,78.64,78.75,78.61,78.72,13512.0,61.687,61.7733,61.6635,61.7498,13512.0
2016-02-26 12:10:00,78.73,78.77,78.7,78.72,8961.0,61.7576,61.789,61.7341,61.7498,8961.0
2016-02-26 12:15:00,78.7,78.83,78.7,78.79,4338.0,61.7341,61.836,61.7341,61.8047,4338.0
2016-02-26 12:20:00,78.81,78.81,78.76,78.79,7888.0,61.8204,61.8204,61.7811,61.8047,7888.0
2016-02-26 12:25:00,78.79,78.87,78.79,78.83,4196.0,61.8047,61.8674,61.8047,61.836,4196.0
2016-02-26 12:30:00,78.82,78.87,78.82,78.86,3495.0,61.8282,61.8674,61.8282,61.8596,3495.0
2016-02-26 12:35:00,78.86,78.86,78.83,78.84,4125.0,61.8596,61.8596,61.836,61.8439,4125.0
2016-02-26 12:40:00,78.83,78.83,78.77,78.82,2730.0,61.836,61.836,61.789,61.8282,2730.0
2016-02-26 12:45:00,78.8,78.86,78.79,78.8,7422.0,61.8125,61.8596,61.8047,61.8125,7422.0
2016-02-26 12:50:00,78.8,78.92,78.78,78.91,5144.0,61.8125,61.9066,61.7968,61.8988,5144.0
2016-02-26 12:55:00,78.92,78.96,78.86,78.9,9909.0,61.9066,61.938,61.8596,61.891,9909.0
2016-02-26 13:00:00,78.87,78.91,78.86,78.89,2161.0,61.8674,61.8988,61.8596,61.8831,2161.0
2016-02-26 13:05:00,78.86,78.93,78.86,78.92,3309.0,61.8596,61.9145,61.8596,61.9066,3309.0
2016-02-26 13:10:00,78.89,78.89,78.81,78.82,1914.0,61.8831,61.8831,61.8204,61.8282,1914.0
2016-02-26 13:15:00,78.79,78.81,78.78,78.8,4991.0,61.8047,61.8204,61.7968,61.8125,4991.0
2016-02-26 13:20:00,78.8,78.81,78.75,78.77,9565.0,61.8125,61.8204,61.7733,61.789,9565.0
2016-02-26 13:25:00,78.78,78.79,78.73,78.73,10315.0,61.7968,61.8047,61.7576,61.7576,10315.0
2016-02-26 13:30:00,78.75,78.76,78.71,78.72,10968.0,61.7733,61.7811,61.7419,61.7498,10968.0
2016-02-26 13:35:00,78.73,78.78,78.72,78.75,12598.0,61.7576,61.7968,61.7498,61.7733,12598.0
2016-02-26 13:40:00,78.74,78.76,78.6,78.62,15292.0,61.7654,61.7811,61.6556,61.6713,15292.0
2016-02-26 13:45:00,78.61,78.66,78.61,78.65,14499.0,61.6635,61.7027,61.6635,61.6948,14499.0
2016-02-26 13:50:00,78.65,78.65,78.57,78.61,20159.0,61.6948,61.6948,61.6321,61.6635,20159.0
2016-02-26 13:55:00,78.59,78.61,78.53,78.61,17905.0,61.6478,61.6635,61.6007,61.6635,17905.0
2016-02-26 14:00:00,78.62,78.66,78.61,78.61,1466.0,61.6713,61.7027,61.6635,61.6635,1466.0
2016-02-26 14:05:00,78.64,78.67,78.62,78.63,13635.0,61.687,61.7105,61.6713,61.6792,13635.0
2016-02-26 14:10:00,78.62,78.65,78.55,78.58,28052.0,61.6713,61.6948,61.6164,61.6399,28052.0
2016-02-26 14:15:00,78.57,78.61,78.57,78.6,42342.0,61.6321,61.6635,61.6321,61.6556,42342.0
2016-02-26 14:20:00,78.58,78.62,78.53,78.59,19438.0,61.6399,61.6713,61.6007,61.6478,19438.0
2016-02-26 14:25:00,78.56,78.63,78.56,78.58,4225.0,61.6242,61.6792,61.6242,61.6399,4225.0
2016-02-26 14:30:00,78.59,78.59,78.5,78.51,14122.0,61.6478,61.6478,61.5772,61.585,14122.0
2016-02-26 14:35:00,78.52,78.52,78.37,78.38,8400.0,61.5929,61.5929,61.4752,61.4831,8400.0
2016-02-26 14:40:00,78.36,78.43,78.36,78.43,3200.0,61.4674,61.5223,61.4674,61.5223,3200.0
2016-02-26 14:45:00,78.44,78.49,78.43,78.47,15429.0,61.5301,61.5693,61.5223,61.5537,15429.0
2016-02-26 14:50:00,78.46,78.47,78.41,78.42,2289.0,61.5458,61.5537,61.5066,61.5144,2289.0
2016-02-26 14:55:00,78.42,78.44,78.38,78.38,4109.0,61.5144,61.5301,61.4831,61.4831,4109.0
2016-02-26 15:00:00,78.37,78.52,78.36,78.51,11559.0,61.4752,61.5929,61.4674,61.585,11559.0
2016-02-26 15:05:00,78.53,78.56,78.5,78.52,12836.0,61.6007,61.6242,61.5772,61.5929,12836.0
2016-02-26 15:10:00,78.51,78.52,78.47,78.5,14737.0,61.585,61.5929,61.5537,61.5772,14737.0
2016-02-26 15:15:00,78.48,78.53,78.48,78.52,10235.0,61.5615,61.6007,61.5615,61.5929,10235.0
2016-02-26 15:20:00,78.51,78.51,78.45,78.47,9707.0,61.585,61.585,61.538,61.5537,9707.0
2016-02-26 15:25:00,78.48,78.49,78.4,78.42,13874.0,61.5615,61.5693,61.4987,61.5144,13874.0
2016-02-26 15:30:00,78.42,78.52,78.42,78.52,9280.0,61.5144,61.5929,61.5144,61.5929,9280.0
2016-02-26 15:35:00,78.5,78.53,78.45,78.46,10702.0,61.5772,61.6007,61.538,61.5458,10702.0
2016-02-26 15:40:00,78.47,78.52,78.47,78.5,17793.0,61.5537,61.5929,61.5537,61.5772,17793.0
2016-02-26 15:45:00,78.51,78.54,78.51,78.52,20400.0,61.585,61.6086,61.585,61.5929,20400.0
2016-02-26 15:50:00,78.53,78.53,78.51,78.53,13024.0,61.6007,61.6007,61.585,61.6007,13024.0
2016-02-26 15:55:00,78.52,78.52,78.4,78.4,31357.0,61.5929,61.5929,61.4987,61.4987,31357.0
2016-02-29 09:30:00,78.46,78.46,78.3,78.31,21743.0,61.5458,61.5458,61.4203,61.4281,21743.0
2016-02-29 09:35:00,78.39,78.45,78.34,78.37,19060.0,61.4909,61.538,61.4517,61.4752,19060.0
2016-02-29 09:40:00,78.42,78.42,78.22,78.26,9935.0,61.5144,61.5144,61.3575,61.3889,9935.0
2016-02-29 09:45:00,78.25,78.35,78.22,78.31,37949.0,61.3811,61.4595,61.3575,61.4281,37949.0
2016-02-29 09:50:00,78.37,78.46,78.37,78.46,12428.0,61.4752,61.5458,61.4752,61.5458,12428.0
2016-02-29 09:55:00,78.47,78.48,78.35,78.36,8105.0,61.5537,61.5615,61.4595,61.4674,8105.0
2016-02-29 10:00:00,78.25,78.33,78.19,78.27,95168.0,61.3811,61.4438,61.334,61.3968,95168.0
2016-02-29 10:05:00,78.25,78.36,78.25,78.27,5981.0,61.3811,61.4674,61.3811,61.3968,5981.0
2016-02-29 10:10:00,78.32,78.32,78.23,78.28,6899.0,61.436,61.436,61.3654,61.4046,6899.0
2016-02-29 10:15:00,78.31,78.37,78.24,78.25,9308.0,61.4281,61.4752,61.3732,61.3811,9308.0
2016-02-29 10:20:00,78.29,78.4,78.26,78.38,16622.0,61.4125,61.4987,61.3889,61.4831,16622.0
2016-02-29 10:25:00,78.37,78.37,78.27,78.29,22978.0,61.4752,61.4752,61.3968,61.4125,22978.0
2016-02-29 10:30:00,78.33,78.33,78.25,78.25,12897.0,61.4438,61.4438,61.3811,61.3811,12897.0
2016-02-29 10:35:00,78.26,78.29,78.23,78.29,7835.0,61.3889,61.4125,61.3654,61.4125,7835.0
2016-02-29 10:40:00,78.27,78.34,78.26,78.34,18026.0,61.3968,61.4517,61.3889,61.4517,18026.0
2016-02-29 10:45:00,78.34,78.37,78.31,78.34,8177.0,61.4517,61.4752,61.4281,61.4517,8177.0
2016-02-29 10:50:00,78.32,78.45,78.32,78.45,13902.0,61.436,61.538,61.436,61.538,13902.0
2016-02-29 10:55:00,78.44,78.44,78.4,78.44,7664.0,61.5301,61.5301,61.4987,61.5301,7664.0
2016-02-29 11:00:00,78.46,78.52,78.45,78.47,11567.0,61.5458,61.5929,61.538,61.5537,11567.0
2016-02-29 11:05:00,78.49,78.53,78.46,78.51,4214.0,61.5693,61.6007,61.5458,61.585,4214.0
2016-02-29 11:10:00,78.53,78.55,78.51,78.53,11670.0,61.6007,61.6164,61.585,61.6007,11670.0
2016-02-29 11:15:00,78.54,78.57,78.52,78.55,36521.0,61.6086,61.6321,61.5929,61.6164,36521.0
2016-02-29 11:20:00,78.55,78.66,78.55,78.66,12084.0,61.6164,61.7027,61.6164,61.7027,12084.0
2016-02-29 11:25:00,78.64,78.65,78.56,78.56,5884.0,61.687,61.6948,61.6242,61.6242,5884.0
2016-02-29 11:30:00,78.57,78.73,78.55,78.73,8941.0,61.6321,61.7576,61.6164,61.7576,8941.0
2016-02-29 11:35:00,78.73,78.82,78.69,78.8,18698.0,61.7576,61.8282,61.7262,61.8125,18698.0
2016-02-29 11:40:00,78.81,78.83,78.77,78.79,13115.0,61.8204,61.836,61.789,61.8047,13115.0
2016-02-29 11:45:00,78.77,78.78,78.72,78.74,10622.0,61.789,61.7968,61.7498,61.7654,10622.0
2016-02-29 11:50:00,78.72,78.74,78.7,78.74,6465.0,61.7498,61.7654,61.7341,61.7654,6465.0
2016-02-29 11:55:00,78.72,78.73,78.69,78.72,4694.0,61.7498,61.7576,61.7262,61.7498,4694.0
2016-02-29 12:00:00,78.72,78.73,78.69,78.69,3226.0,61.7498,61.7576,61.7262,61.7262,3226.0
2016-02-29 12:05:00,78.69,78.69,78.64,78.64,3048.0,61.7262,61.7262,61.687,61.687,3048.0
2016-02-29 12:10:00,78.66,78.7,78.66,78.7,5366.0,61.7027,61.7341,61.7027,61.7341,5366.0
2016-02-29 12:15:00,78.7,78.72,78.69,78.71,2096.0,61.7341,61.7498,61.7262,61.7419,2096.0
2016-02-29 12:20:00,78.72,78.72,78.64,78.67,4590.0,61.7498,61.7498,61.687,61.7105,4590.0
2016-02-29 12:25:00,78.66,78.66,78.58,78.62,3983.0,61.7027,61.7027,61.6399,61.6713,3983.0
2016-02-29 12:30:00,78.62,78.62,78.56,78.6,3711.0,61.6713,61.6713,61.6242,61.6556,3711.0
2016-02-29 12:35:00,78.64,78.66,78.56,78.59,19781.0,61.687,61.7027,61.6242,61.6478,19781.0
2016-02-29 12:40:00,78.59,78.62,78.58,78.58,7579.0,61.6478,61.6713,61.6399,61.6399,7579.0
2016-02-29 12:45:00,78.59,78.61,78.57,78.58,5269.0,61.6478,61.6635,61.6321,61.6399,5269.0
2016-02-29 12:50:00,78.59,78.64,78.59,78.64,3103.0,61.6478,61.687,61.6478,61.687,3103.0
2016-02-29 12:55:00,78.63,78.66,78.59,78.65,6908.0,61.6792,61.7027,61.6478,61.6948,6908.0
2016-02-29 13:00:00,78.66,78.67,78.64,78.66,2478.0,61.7027,61.7105,61.687,61.7027,2478.0
2016-02-29 13:05:00,78.65,78.66,78.64,78.65,4578.0,61.6948,61.7027,61.687,61.6948,4578.0
2016-02-29 13:10:00,78.65,78.66,78.59,78.59,3974.0,61.6948,61.7027,61.6478,61.6478,3974.0
2016-02-29 13:15:00,78.59,78.64,78.58,78.62,6123.0,61.6478,61.687,61.6399,61.6713,6123.0
2016-02-29 13:20:00,78.62,78.64,78.6,78.61,20060.0,61.6713,61.687,61.6556,61.6635,20060.0
2016-02-29 13:25:00,78.61,78.63,78.54,78.54,8199.0,61.6635,61.6792,61.6086,61.6086,8199.0
2016-02-29 13:30:00,78.54,78.54,78.5,78.53,23850.0,61.6086,61.6086,61.5772,61.6007,23850.0
2016-02-29 13:35:00,78.53,78.55,78.52,78.55,1405.0,61.6007,61.6164,61.5929,61.6164,1405.0
2016-02-29 13:40:00,78.55,78.55,78.48,78.53,3827.0,61.6164,61.6164,61.5615,61.6007,3827.0
2016-02-29 13:45:00,78.54,78.56,78.53,78.55,7739.0,61.6086,61.6242,61.6007,61.6164,7739.0
2016-02-29 13:50:00,78.56,78.59,78.54,78.59,5615.0,61.6242,61.6478,61.6086,61.6478,5615.0
2016-02-29 13:55:00,78.58,78.59,78.55,78.58,9947.0,61.6399,61.6478,61.6164,61.6399,9947.0
2016-02-29 14:00:00,78.59,78.59,78.53,78.56,6417.0,61.6478,61.6478,61.6007,61.6242,6417.0
2016-02-29 14:05:00,78.56,78.58,78.44,78.45,41314.0,61.6242,61.6399,61.5301,61.538,41314.0
2016-02-29 14:10:00,78.44,78.46,78.42,78.43,4441.0,61.5301,61.5458,61.5144,61.5223,4441.0
2016-02-29 14:15:00,78.42,78.43,78.37,78.4,8342.0,61.5144,61.5223,61.4752,61.4987,8342.0
2016-02-29 14:20:00,78.38,78.38,78.26,78.28,11601.0,61.4831,61.4831,61.3889,61.4046,11601.0
2016-02-29 14:25:00,78.28,78.35,78.24,78.34,7549.0,61.4046,61.4595,61.3732,61.4517,7549.0
2016-02-29 14:30:00,78.34,78.35,78.26,78.27,11505.0,61.4517,61.4595,61.3889,61.3968,11505.0
2016-02-29 14:35:00,78.24,78.29,78.24,78.27,12282.0,61.3732,61.4125,61.3732,61.3968,12282.0
2016-02-29 14:40:00,78.27,78.27,78.15,78.2,37152.0,61.3968,61.3968,61.3026,61.3419,37152.0
2016-02-29 14:45:00,78.17,78.19,78.13,78.16,13050.0,61.3183,61.334,61.2869,61.3105,13050.0
2016-02-29 14:50:00,78.16,78.19,78.14,78.14,17626.0,61.3105,61.334,61.2948,61.2948,17626.0
2016-02-29 14:55:00,78.14,78.14,78.07,78.11,15024.0,61.2948,61.2948,61.2399,61.2713,15024.0
2016-02-29 15:00:00,78.08,78.08,77.98,78.01,10703.0,61.2477,61.2477,61.1693,61.1928,10703.0
2016-02-29 15:05:00,78.0,78.0,77.89,77.95,16336.0,61.185,61.185,61.0987,61.1458,16336.0
2016-02-29 15:10:00,77.95,77.96,77.88,77.9,9584.0,61.1458,61.1536,61.0908,61.1065,9584.0
2016-02-29 15:15:00,77.9,77.91,77.83,77.86,9636.0,61.1065,61.1144,61.0516,61.0752,9636.0
2016-02-29 15:20:00,77.84,77.95,77.84,77.93,14563.0,61.0595,61.1458,61.0595,61.1301,14563.0
2016-02-29 15:25:00,77.94,78.01,77.89,78.01,9644.0,61.1379,61.1928,61.0987,61.1928,9644.0
2016-02-29 15:30:00,77.97,78.05,77.94,78.0,27772.0,61.1614,61.2242,61.1379,61.185,27772.0
2016-02-29 15:35:00,78.0,78.01,77.93,78.01,6550.0,61.185,61.1928,61.1301,61.1928,6550.0
2016-02-29 15:40:00,78.02,78.02,77.93,78.01,18047.0,61.2007,61.2007,61.1301,61.1928,18047.0
2016-02-29 15:45:00,78.01,78.04,77.97,78.01,20436.0,61.1928,61.2163,61.1614,61.1928,20436.0
2016-02-29 15:50:00,78.01,78.02,77.89,77.95,13948.0,61.1928,61.2007,61.0987,61.1458,13948.0
2016-02-29 15:55:00,77.95,78.0,77.75,77.75,35774.0,61.1458,61.185,60.9889,60.9889,35774.0
2016-03-01 09:30:00,78.36,78.4,78.32,78.32,13179.0,61.4674,61.4987,61.436,61.436,13179.0
2016-03-01 09:35:00,78.26,78.26,78.23,78.26,589.0,61.3889,61.3889,61.3654,61.3889,589.0
2016-03-01 09:40:00,78.2,78.25,78.2,78.25,2455.0,61.3419,61.3811,61.3419,61.3811,2455.0
2016-03-01 09:45:00,78.24,78.26,78.12,78.21,12599.0,61.3732,61.3889,61.2791,61.3497,12599.0
2016-03-01 09:50:00,78.19,78.29,78.18,78.26,11661.0,61.334,61.4125,61.3262,61.3889,11661.0
2016-03-01 09:55:00,78.25,78.29,78.19,78.27,7666.0,61.3811,61.4125,61.334,61.3968,7666.0
2016-03-01 10:00:00,78.29,78.51,78.29,78.43,20928.0,61.4125,61.585,61.4125,61.5223,20928.0
2016-03-01 10:05:00,78.43,78.46,78.38,78.4,9207.0,61.5223,61.5458,61.4831,61.4987,9207.0
2016-03-01 10:10:00,78.41,78.45,78.34,78.35,5004.0,61.5066,61.538,61.4517,61.4595,5004.0
2016-03-01 10:15:00,78.39,78.39,78.25,78.3,6402.0,61.4909,61.4909,61.3811,61.4203,6402.0
2016-03-01 10:20:00,78.34,78.56,78.34,78.56,13446.0,61.4517,61.6242,61.4517,61.6242,13446.0
2016-03-01 10:25:00,78.56,78.62,78.54,78.59,26873.0,61.6242,61.6713,61.6086,61.6478,26873.0
2016-03-01 10:30:00,78.61,78.68,78.55,78.65,9995.0,61.6635,61.7184,61.6164,61.6948,9995.0
2016-03-01 10:35:00,78.67,78.72,78.64,78.64,14065.0,61.7105,61.7498,61.687,61.687,14065.0
2016-03-01 10:40:00,78.65,78.69,78.63,78.68,5136.0,61.6948,61.7262,61.6792,61.7184,5136.0
2016-03-01 10:45:00,78.69,78.69,78.58,78.58,11993.0,61.7262,61.7262,61.6399,61.6399,11993.0
2016-03-01 10:50:00,78.58,78.58,78.53,78.58,5520.0,61.6399,61.6399,61.6007,61.6399,5520.0
2016-03-01 10:55:00,78.59,78.61,78.52,78.56,20028.0,61.6478,61.6635,61.5929,61.6242,20028.0
2016-03-01 11:00:00,78.57,78.63,78.57,78.62,3677.0,61.6321,61.6792,61.6321,61.6713,3677.0
2016-03-01 11:05:00,78.58,78.65,78.56,78.65,4800.0,61.6399,61.6948,61.6242,61.6948,4800.0
2016-03-01 11:10:00,78.67,78.7,78.64,78.7,69157.0,61.7105,61.7341,61.687,61.7341,69157.0
2016-03-01 11:15:00,78.7,78.79,78.68,78.76,160364.0,61.7341,61.8047,61.7184,61.7811,160364.0
2016-03-01 11:20:00,78.77,78.83,78.77,78.8,8480.0,61.789,61.836,61.789,61.8125,8480.0
2016-03-01 11:25:00,78.82,78.86,78.82,78.85,5731.0,61.8282,61.8596,61.8282,61.8517,5731.0
2016-03-01 11:30:00,78.86,78.88,78.84,78.86,4242.0,61.8596,61.8753,61.8439,61.8596,4242.0
2016-03-01 11:35:00,78.88,78.95,78.86,78.95,9066.0,61.8753,61.9302,61.8596,61.9302,9066.0
2016-03-01 11:40:00,78.93,78.95,78.91,78.92,7583.0,61.9145,61.9302,61.8988,61.9066,7583.0
2016-03-01 11:45:00,78.93,78.98,78.92,78.97,11490.0,61.9145,61.9537,61.9066,61.9459,11490.0
2016-03-01 11:50:00,78.97,79.03,78.96,79.01,9508.0,61.9459,61.9929,61.938,61.9772,9508.0
2016-03-01 11:55:00,79.01,79.05,78.99,79.03,6537.0,61.9772,62.0086,61.9616,61.9929,6537.0
2016-03-01 12:00:00,79.03,79.14,79.02,79.14,7308.0,61.9929,62.0792,61.9851,62.0792,7308.0
2016-03-01 12:05:00,79.14,79.17,79.12,79.15,3027.0,62.0792,62.1027,62.0635,62.0871,3027.0
2016-03-01 12:10:00,79.15,79.18,79.09,79.1,12607.0,62.0871,62.1106,62.04,62.0478,12607.0
2016-03-01 12:15:00,79.1,79.12,79.07,79.11,4925.0,62.0478,62.0635,62.0243,62.0557,4925.0
2016-03-01 12:20:00,79.11,79.13,79.07,79.08,7385.0,62.0557,62.0714,62.0243,62.0321,7385.0
2016-03-01 12:25:00,79.09,79.11,79.08,79.11,12066.0,62.04,62.0557,62.0321,62.0557,12066.0
2016-03-01 12:30:00,79.12,79.13,79.06,79.12,5464.0,62.0635,62.0714,62.0165,62.0635,5464.0
2016-03-01 12:35:00,79.13,79.13,79.06,79.06,8439.0,62.0714,62.0714,62.0165,62.0165,8439.0
2016-03-01 12:40:00,79.06,79.12,79.05,79.11,4607.0,62.0165,62.0635,62.0086,62.0557,4607.0
2016-03-01 12:45:00,79.12,79.17,79.11,79.13,4862.0,62.0635,62.1027,62.0557,62.0714,4862.0
2016-03-01 12:50:00,79.13,79.17,79.13,79.15,3434.0,62.0714,62.1027,62.0714,62.0871,3434.0
2016-03-01 12:55:00,79.13,79.2,79.13,79.2,4643.0,62.0714,62.1263,62.0714,62.1263,4643.0
2016-03-01 13:00:00,79.2,79.2,79.12,79.15,6385.0,62.1263,62.1263,62.0635,62.0871,6385.0
2016-03-01 13:05:00,79.14,79.2,79.14,79.19,3403.0,62.0792,62.1263,62.0792,62.1184,3403.0
2016-03-01 13:10:00,79.17,79.2,79.15,79.19,4115.0,62.1027,62.1263,62.0871,62.1184,4115.0
2016-03-01 13:15:00,79.2,79.21,79.18,79.2,9291.0,62.1263,62.1341,62.1106,62.1263,9291.0
2016-03-01 13:20:00,79.21,79.28,79.18,79.2,21768.0,62.1341,62.189,62.1106,62.1263,21768.0
2016-03-01 13:25:00,79.21,79.24,79.2,79.23,14016.0,62.1341,62.1577,62.1263,62.1498,14016.0
2016-03-01 13:30:00,79.24,79.27,79.24,79.26,7543.0,62.1577,62.1812,62.1577,62.1733,7543.0
2016-03-01 13:35:00,79.26,79.28,79.25,79.28,12666.0,62.1733,62.189,62.1655,62.189,12666.0
2016-03-01 13:40:00,79.25,79.33,79.25,79.32,5469.0,62.1655,62.2283,62.1655,62.2204,5469.0
2016-03-01 13:45:00,79.29,79.32,79.28,79.29,12039.0,62.1969,62.2204,62.189,62.1969,12039.0
2016-03-01 13:50:00,79.29,79.29,79.21,79.21,12446.0,62.1969,62.1969,62.1341,62.1341,12446.0
2016-03-01 13:55:00,79.22,79.23,79.17,79.2,46382.0,62.142,62.1498,62.1027,62.1263,46382.0
2016-03-01 14:00:00,79.19,79.22,79.17,79.21,49129.0,62.1184,62.142,62.1027,62.1341,49129.0
2016-03-01 14:05:00,79.21,79.26,79.2,79.22,29233.0,62.1341,62.1733,62.1263,62.142,29233.0
2016-03-01 14:10:00,79.23,79.24,79.16,79.16,8255.0,62.1498,62.1577,62.0949,62.0949,8255.0
2016-03-01 14:15:00,79.17,79.19,79.15,79.17,15589.0,62.1027,62.1184,62.0871,62.1027,15589.0
2016-03-01 14:20:00,79.16,79.16,79.12,79.12,12866.0,62.0949,62.0949,62.0635,62.0635,12866.0
2016-03-01 14:25:00,79.11,79.16,79.07,79.14,22381.0,62.0557,62.0949,62.0243,62.0792,22381.0
2016-03-01 14:30:00,79.18,79.2,79.16,79.19,17382.0,62.1106,62.1263,62.0949,62.1184,17382.0
2016-03-01 14:35:00,79.19,79.2,79.14,79.17,22288.0,62.1184,62.1263,62.0792,62.1027,22288.0
2016-03-01 14:40:00,79.16,79.27,79.16,79.27,11906.0,62.0949,62.1812,62.0949,62.1812,11906.0
2016-03-01 14:45:00,79.27,79.3,79.26,79.27,16170.0,62.1812,62.2047,62.1733,62.1812,16170.0
2016-03-01 14:50:00,79.29,79.33,79.28,79.33,4534.0,62.1969,62.2283,62.189,62.2283,4534.0
2016-03-01 14:55:00,79.34,79.4,79.33,79.39,8239.0,62.2361,62.2832,62.2283,62.2753,8239.0
2016-03-01 15:00:00,79.38,79.41,79.38,79.41,28015.0,62.2675,62.291,62.2675,62.291,28015.0
2016-03-01 15:05:00,79.41,79.45,79.39,79.43,9369.0,62.291,62.3224,62.2753,62.3067,9369.0
2016-03-01 15:10:00,79.44,79.44,79.37,79.39,18075.0,62.3145,62.3145,62.2596,62.2753,18075.0
2016-03-01 15:15:00,79.39,79.4,79.36,79.4,9392.0,62.2753,62.2832,62.2518,62.2832,9392.0
2016-03-01 15:20:00,79.38,79.38,79.35,79.37,8070.0,62.2675,62.2675,62.2439,62.2596,8070.0
2016-03-01 15:25:00,79.35,79.38,79.33,79.33,4660.0,62.2439,62.2675,62.2283,62.2283,4660.0
2016-03-01 15:30:00,79.33,79.34,79.3,79.33,6394.0,62.2283,62.2361,62.2047,62.2283,6394.0
2016-03-01 15:35:00,79.34,79.35,79.29,79.29,16488.0,62.2361,62.2439,62.1969,62.1969,16488.0
2016-03-01 15:40:00,79.29,79.34,79.26,79.32,10587.0,62.1969,62.2361,62.1733,62.2204,10587.0
2016-03-01 15:45:00,79.31,79.32,79.27,79.28,7469.0,62.2126,62.2204,62.1812,62.189,7469.0
2016-03-01 15:50:00,79.27,79.31,79.27,79.3,14480.0,62.1812,62.2126,62.1812,62.2047,14480.0
2016-03-01 15:55:00,79.31,79.43,79.3,79.43,15916.0,62.2126,62.3067,62.2047,62.3067,15916.0
2016-03-02 09:30:00,79.29,79.38,79.22,79.25,36632.0,62.1969,62.2675,62.142,62.1655,36632.0
2016-03-02 09:35:00,79.25,79.39,79.25,79.34,16562.0,62.1655,62.2753,62.1655,62.2361,16562.0
2016-03-02 09:40:00,79.34,79.44,79.34,79.42,2479.0,62.2361,62.3145,62.2361,62.2989,2479.0
2016-03-02 09:45:00,79.43,79.45,79.37,79.42,9603.0,62.3067,62.3224,62.2596,62.2989,9603.0
2016-03-02 09:50:00,79.29,79.29,79.28,79.28,1850.0,62.1969,62.1969,62.189,62.189,1850.0
2016-03-02 09:55:00,79.25,79.31,79.23,79.29,4945.0,62.1655,62.2126,62.1498,62.1969,4945.0
2016-03-02 10:00:00,79.28,79.34,79.27,79.29,4575.0,62.189,62.2361,62.1812,62.1969,4575.0
2016-03-02 10:05:00,79.29,79.42,79.29,79.42,7806.0,62.1969,62.2989,62.1969,62.2989,7806.0
2016-03-02 10:10:00,79.43,79.51,79.41,79.49,7927.0,62.3067,62.3695,62.291,62.3538,7927.0
2016-03-02 10:15:00,79.51,79.51,79.44,79.46,6479.0,62.3695,62.3695,62.3145,62.3302,6479.0
2016-03-02 10:20:00,79.43,79.44,79.39,79.41,7062.0,62.3067,62.3145,62.2753,62.291,7062.0
2016-03-02 10:25:00,79.38,79.41,79.36,79.37,22627.0,62.2675,62.291,62.2518,62.2596,22627.0
2016-03-02 10:30:00,79.37,79.37,79.17,79.29,28809.0,62.2596,62.2596,62.1027,62.1969,28809.0
2016-03-02 10:35:00,79.32,79.34,79.21,79.22,7227.0,62.2204,62.2361,62.1341,62.142,7227.0
2016-03-02 10:40:00,79.2,79.25,79.17,79.25,13175.0,62.1263,62.1655,62.1027,62.1655,13175.0
2016-03-02 10:45:00,79.28,79.34,79.27,79.33,19112.0,62.189,62.2361,62.1812,62.2283,19112.0
2016-03-02 10:50:00,79.33,79.42,79.31,79.41,3843.0,62.2283,62.2989,62.2126,62.291,3843.0
2016-03-02 10:55:00,79.43,79.56,79.43,79.54,12909.0,62.3067,62.4087,62.3067,62.393,12909.0
2016-03-02 11:00:00,79.53,79.65,79.5,79.64,31486.0,62.3851,62.4793,62.3616,62.4714,31486.0
2016-03-02 11:05:00,79.64,79.7,79.63,79.7,2837.0,62.4714,62.5185,62.4636,62.5185,2837.0
2016-03-02 11:10:00,79.67,79.72,79.67,79.68,7822.0,62.495,62.5342,62.495,62.5028,7822.0
2016-03-02 11:15:00,79.69,79.73,79.67,79.68,2928.0,62.5106,62.542,62.495,62.5028,2928.0
2016-03-02 11:20:00,79.68,79.7,79.63,79.69,4731.0,62.5028,62.5185,62.4636,62.5106,4731.0
2016-03-02 11:25:00,79.68,79.7,79.64,79.69,5055.0,62.5028,62.5185,62.4714,62.5106,5055.0
2016-03-02 11:30:00,79.71,79.79,79.69,79.7,8589.0,62.5263,62.5891,62.5106,62.5185,8589.0
2016-03-02 11:35:00,79.67,79.67,79.59,79.65,8588.0,62.495,62.495,62.4322,62.4793,8588.0
2016-03-02 11:40:00,79.65,79.67,79.62,79.67,5005.0,62.4793,62.495,62.4557,62.495,5005.0
2016-03-02 11:45:00,79.68,79.69,79.59,79.65,12634.0,62.5028,62.5106,62.4322,62.4793,12634.0
2016-03-02 11:50:00,79.63,79.66,79.6,79.61,4399.0,62.4636,62.4871,62.44,62.4479,4399.0
2016-03-02 11:55:00,79.61,79.63,79.51,79.51,8660.0,62.4479,62.4636,62.3695,62.3695,8660.0
2016-03-02 12:00:00,79.51,79.52,79.45,79.47,4737.0,62.3695,62.3773,62.3224,62.3381,4737.0
2016-03-02 12:05:00,79.46,79.49,79.43,79.46,10081.0,62.3302,62.3538,62.3067,62.3302,10081.0
2016-03-02 12:10:00,79.47,79.54,79.47,79.51,3136.0,62.3381,62.393,62.3381,62.3695,3136.0
2016-03-02 12:15:00,79.54,79.56,79.51,79.52,20866.0,62.393,62.4087,62.3695,62.3773,20866.0
2016-03-02 12:20:00,79.53,79.55,79.51,79.51,4333.0,62.3851,62.4008,62.3695,62.3695,4333.0
2016-03-02 12:25:00,79.5,79.53,79.5,79.52,4008.0,62.3616,62.3851,62.3616,62.3773,4008.0
2016-03-02 12:30:00,79.52,79.53,79.49,79.52,2790.0,62.3773,62.3851,62.3538,62.3773,2790.0
2016-03-02 12:35:00,79.52,79.63,79.51,79.62,4536.0,62.3773,62.4636,62.3695,62.4557,4536.0
2016-03-02 12:40:00,79.63,79.67,79.63,79.66,3273.0,62.4636,62.495,62.4636,62.4871,3273.0
2016-03-02 12:45:00,79.66,79.71,79.65,79.68,7203.0,62.4871,62.5263,62.4793,62.5028,7203.0
2016-03-02 12:50:00,79.67,79.67,79.65,79.66,9885.0,62.495,62.495,62.4793,62.4871,9885.0
2016-03-02 12:55:00,79.67,79.7,79.64,79.7,3314.0,62.495,62.5185,62.4714,62.5185,3314.0
2016-03-02 13:00:00,79.71,79.71,79.66,79.67,4969.0,62.5263,62.5263,62.4871,62.495,4969.0
2016-03-02 13:05:00,79.69,79.71,79.67,79.69,8119.0,62.5106,62.5263,62.495,62.5106,8119.0
2016-03-02 13:10:00,79.7,79.71,79.66,79.71,3524.0,62.5185,62.5263,62.4871,62.5263,3524.0
2016-03-02 13:15:00,79.72,79.72,79.68,79.71,6867.0,62.5342,62.5342,62.5028,62.5263,6867.0
2016-03-02 13:20:00,79.72,79.73,79.66,79.72,15357.0,62.5342,62.542,62.4871,62.5342,15357.0
2016-03-02 13:25:00,79.74,79.78,79.74,79.77,2783.0,62.5499,62.5812,62.5499,62.5734,2783.0
2016-03-02 13:30:00,79.77,79.79,79.74,79.76,11958.0,62.5734,62.5891,62.5499,62.5656,11958.0
2016-03-02 13:35:00,79.75,79.76,79.74,79.76,2685.0,62.5577,62.5656,62.5499,62.5656,2685.0
2016-03-02 13:40:00,79.78,79.81,79.78,79.81,6476.0,62.5812,62.6048,62.5812,62.6048,6476.0
2016-03-02 13:45:00,79.79,79.83,79.75,79.81,1231564.0,62.5891,62.6205,62.5577,62.6048,1231564.0
2016-03-02 13:50:00,79.81,79.82,79.77,79.81,121904.0,62.6048,62.6126,62.5734,62.6048,121904.0
2016-03-02 13:55:00,79.81,79.82,79.67,79.67,74959.0,62.6048,62.6126,62.495,62.495,74959.0
2016-03-02 14:00:00,79.67,79.72,79.66,79.72,210840.0,62.495,62.5342,62.4871,62.5342,210840.0
2016-03-02 14:05:00,79.73,79.73,79.62,79.63,107251.0,62.542,62.542,62.4557,62.4636,107251.0
2016-03-02 14:10:00,79.63,79.67,79.58,79.63,37453.0,62.4636,62.495,62.4244,62.4636,37453.0
2016-03-02 14:15:00,79.64,79.67,79.62,79.63,9875.0,62.4714,62.495,62.4557,62.4636,9875.0
2016-03-02 14:20:00,79.64,79.71,79.63,79.69,18264.0,62.4714,62.5263,62.4636,62.5106,18264.0
2016-03-02 14:25:00,79.7,79.77,79.69,79.74,13383.0,62.5185,62.5734,62.5106,62.5499,13383.0
2016-03-02 14:30:00,79.75,79.78,79.74,79.78,55233.0,62.5577,62.5812,62.5499,62.5812,55233.0
2016-03-02 14:35:00,79.79,79.84,79.77,79.83,60734.0,62.5891,62.6283,62.5734,62.6205,60734.0
2016-03-02 14:40:00,79.83,79.9,79.83,79.88,116899.0,62.6205,62.6754,62.6205,62.6597,116899.0
2016-03-02 14:45:00,79.88,79.88,79.82,79.85,124836.0,62.6597,62.6597,62.6126,62.6362,124836.0
2016-03-02 14:50:00,79.85,79.91,79.84,79.84,16347.0,62.6362,62.6832,62.6283,62.6283,16347.0
2016-03-02 14:55:00,79.85,79.87,79.82,79.85,8144.0,62.6362,62.6518,62.6126,62.6362,8144.0
2016-03-02 15:00:00,79.85,79.86,79.79,79.8,22963.0,62.6362,62.644,62.5891,62.5969,22963.0
2016-03-02 15:05:00,79.81,79.83,79.75,79.8,133130.0,62.6048,62.6205,62.5577,62.5969,133130.0
2016-03-02 15:10:00,79.81,79.92,79.81,79.92,5817.0,62.6048,62.6911,62.6048,62.6911,5817.0
2016-03-02 15:15:00,79.93,79.93,79.87,79.88,32098.0,62.6989,62.6989,62.6518,62.6597,32098.0
2016-03-02 15:20:00,79.87,79.95,79.87,79.92,13027.0,62.6518,62.7146,62.6518,62.6911,13027.0
2016-03-02 15:25:00,79.94,79.94,79.88,79.89,34931.0,62.7068,62.7068,62.6597,62.6675,34931.0
2016-03-02 15:30:00,79.88,79.94,79.84,79.94,13872.0,62.6597,62.7068,62.6283,62.7068,13872.0
2016-03-02 15:35:00,79.93,79.95,79.89,79.91,57072.0,62.6989,62.7146,62.6675,62.6832,57072.0
2016-03-02 15:40:00,79.9,79.97,79.9,79.97,17249.0,62.6754,62.7303,62.6754,62.7303,17249.0
2016-03-02 15:45:00,79.97,79.98,79.92,79.95,6514.0,62.7303,62.7381,62.6911,62.7146,6514.0
2016-03-02 15:50:00,79.95,79.99,79.91,79.99,8975.0,62.7146,62.746,62.6832,62.746,8975.0
2016-03-02 15:55:00,79.97,80.08,79.97,80.07,17967.0,62.7303,62.8166,62.7303,62.8087,17967.0
2016-03-03 09:30:00,80.06,80.06,79.91,79.94,21068.0,62.8009,62.8009,62.6832,62.7068,21068.0
2016-03-03 09:35:00,79.94,79.98,79.89,79.9,3410.0,62.7068,62.7381,62.6675,62.6754,3410.0
2016-03-03 09:40:00,79.9,79.92,79.76,79.79,11183.0,62.6754,62.6911,62.5656,62.5891,11183.0
2016-03-03 09:45:00,79.81,79.84,79.8,79.84,4772.0,62.6048,62.6283,62.5969,62.6283,4772.0
2016-03-03 09:50:00,79.85,79.9,79.85,79.87,3820.0,62.6362,62.6754,62.6362,62.6518,3820.0
2016-03-03 09:55:00,79.86,79.87,79.78,79.81,3916.0,62.644,62.6518,62.5812,62.6048,3916.0
2016-03-03 10:00:00,79.83,79.83,79.7,79.78,13417.0,62.6205,62.6205,62.5185,62.5812,13417.0
2016-03-03 10:05:00,79.83,79.89,79.81,79.85,6758.0,62.6205,62.6675,62.6048,62.6362,6758.0
2016-03-03 10:10:00,79.85,79.89,79.72,79.72,6806.0,62.6362,62.6675,62.5342,62.5342,6806.0
2016-03-03 10:15:00,79.71,79.84,79.71,79.83,11277.0,62.5263,62.6283,62.5263,62.6205,11277.0
2016-03-03 10:20:00,79.82,79.87,79.82,79.83,8626.0,62.6126,62.6518,62.6126,62.6205,8626.0
2016-03-03 10:25:00,79.83,79.93,79.78,79.92,25733.0,62.6205,62.6989,62.5812,62.6911,25733.0
2016-03-03 10:30:00,79.95,79.99,79.94,79.97,6704.0,62.7146,62.746,62.7068,62.7303,6704.0
2016-03-03 10:35:00,79.97,79.99,79.92,79.98,13991.0,62.7303,62.746,62.6911,62.7381,13991.0
2016-03-03 10:40:00,79.99,79.99,79.9,79.92,4905.0,62.746,62.746,62.6754,62.6911,4905.0
2016-03-03 10:45:00,79.92,80.03,79.92,80.01,8699.0,62.6911,62.7774,62.6911,62.7617,8699.0
2016-03-03 10:50:00,80.01,80.07,80.01,80.06,12107.0,62.7617,62.8087,62.7617,62.8009,12107.0
2016-03-03 10:55:00,80.05,80.12,80.04,80.05,10122.0,62.793,62.8479,62.7852,62.793,10122.0
2016-03-03 11:00:00,80.05,80.05,79.99,80.0,6221.0,62.793,62.793,62.746,62.7538,6221.0
2016-03-03 11:05:00,80.0,80.07,80.0,80.06,6240.0,62.7538,62.8087,62.7538,62.8009,6240.0
2016-03-03 11:10:00,80.08,80.09,80.01,80.03,3062.0,62.8166,62.8244,62.7617,62.7774,3062.0
2016-03-03 11:15:00,80.04,80.05,80.0,80.01,27435.0,62.7852,62.793,62.7538,62.7617,27435.0
2016-03-03 11:20:00,80.0,80.01,79.85,79.86,12874.0,62.7538,62.7617,62.6362,62.644,12874.0
2016-03-03 11:25:00,79.87,79.9,79.79,79.83,24224.0,62.6518,62.6754,62.5891,62.6205,24224.0
2016-03-03 11:30:00,79.82,79.9,79.79,79.9,20890.0,62.6126,62.6754,62.5891,62.6754,20890.0
2016-03-03 11:35:00,79.91,79.91,79.85,79.89,3756.0,62.6832,62.6832,62.6362,62.6675,3756.0
2016-03-03 11:40:00,79.89,79.93,79.86,79.89,16783.0,62.6675,62.6989,62.644,62.6675,16783.0
2016-03-03 11:45:00,79.88,79.96,79.87,79.94,13875.0,62.6597,62.7224,62.6518,62.7068,13875.0
2016-03-03 11:50:00,79.92,79.94,79.87,79.89,6596.0,62.6911,62.7068,62.6518,62.6675,6596.0
2016-03-03 11:55:00,79.89,79.96,79.87,79.95,12439.0,62.6675,62.7224,62.6518,62.7146,12439.0
2016-03-03 12:00:00,79.97,80.01,79.94,79.94,4717.0,62.7303,62.7617,62.7068,62.7068,4717.0
2016-03-03 12:05:00,79.94,79.99,79.9,79.99,6707.0,62.7068,62.746,62.6754,62.746,6707.0
2016-03-03 12:10:00,79.99,80.01,79.96,79.96,33795.0,62.746,62.7617,62.7224,62.7224,33795.0
2016-03-03 12:15:00,79.97,79.97,79.9,79.91,2263.0,62.7303,62.7303,62.6754,62.6832,2263.0
2016-03-03 12:20:00,79.89,79.93,79.86,79.92,8694.0,62.6675,62.6989,62.644,62.6911,8694.0
2016-03-03 12:25:00,79.9,79.93,79.86,79.87,50500.0,62.6754,62.6989,62.644,62.6518,50500.0
2016-03-03 12:30:00,79.87,79.94,79.87,79.91,4138.0,62.6518,62.7068,62.6518,62.6832,4138.0
2016-03-03 12:35:00,79.92,79.95,79.88,79.95,3092.0,62.6911,62.7146,62.6597,62.7146,3092.0
2016-03-03 12:40:00,79.96,79.99,79.95,79.98,4097.0,62.7224,62.746,62.7146,62.7381,4097.0
2016-03-03 12:45:00,79.98,80.03,79.94,79.94,15615.0,62.7381,62.7774,62.7068,62.7068,15615.0
2016-03-03 12:50:00,79.96,79.99,79.95,79.99,4762.0,62.7224,62.746,62.7146,62.746,4762.0
2016-03-03 12:55:00,79.99,80.03,79.98,80.03,3080.0,62.746,62.7774,62.7381,62.7774,3080.0
2016-03-03 13:00:00,80.03,80.09,80.03,80.08,6619.0,62.7774,62.8244,62.7774,62.8166,6619.0
2016-03-03 13:05:00,80.09,80.11,80.08,80.1,10963.0,62.8244,62.8401,62.8166,62.8323,10963.0
2016-03-03 13:10:00,80.11,80.13,80.09,80.1,3951.0,62.8401,62.8558,62.8244,62.8323,3951.0
2016-03-03 13:15:00,80.11,80.11,80.08,80.1,9505.0,62.8401,62.8401,62.8166,62.8323,9505.0
2016-03-03 13:20:00,80.13,80.16,80.1,80.13,13549.0,62.8558,62.8793,62.8323,62.8558,13549.0
2016-03-03 13:25:00,80.13,80.13,80.05,80.08,7521.0,62.8558,62.8558,62.793,62.8166,7521.0
2016-03-03 13:30:00,80.08,80.18,80.08,80.18,5324.0,62.8166,62.895,62.8166,62.895,5324.0
2016-03-03 13:35:00,80.18,80.21,80.17,80.2,9349.0,62.895,62.9185,62.8872,62.9107,9349.0
2016-03-03 13:40:00,80.2,80.21,80.16,80.2,14074.0,62.9107,62.9185,62.8793,62.9107,14074.0
2016-03-03 13:45:00,80.24,80.26,80.23,80.24,16589.0,62.9421,62.9578,62.9342,62.9421,16589.0
2016-03-03 13:50:00,80.24,80.26,80.17,80.2,11545.0,62.9421,62.9578,62.8872,62.9107,11545.0
2016-03-03 13:55:00,80.21,80.22,80.17,80.21,16795.0,62.9185,62.9264,62.8872,62.9185,16795.0
2016-03-03 14:00:00,80.22,80.24,80.19,80.22,7335.0,62.9264,62.9421,62.9029,62.9264,7335.0
2016-03-03 14:05:00,80.21,80.22,80.15,80.17,13485.0,62.9185,62.9264,62.8715,62.8872,13485.0
2016-03-03 14:10:00,80.18,80.21,80.16,80.2,10720.0,62.895,62.9185,62.8793,62.9107,10720.0
2016-03-03 14:15:00,80.2,80.2,80.17,80.19,6717.0,62.9107,62.9107,62.8872,62.9029,6717.0
2016-03-03 14:20:00,80.22,80.24,80.2,80.22,11103.0,62.9264,62.9421,62.9107,62.9264,11103.0
2016-03-03 14:25:00,80.23,80.3,80.21,80.22,26144.0,62.9342,62.9891,62.9185,62.9264,26144.0
2016-03-03 14:30:00,80.23,80.24,80.15,80.21,19863.0,62.9342,62.9421,62.8715,62.9185,19863.0
2016-03-03 14:35:00,80.21,80.3,80.2,80.3,25281.0,62.9185,62.9891,62.9107,62.9891,25281.0
2016-03-03 14:40:00,80.31,80.35,80.29,80.34,14793.0,62.997,63.0284,62.9813,63.0205,14793.0
2016-03-03 14:45:00,80.34,80.34,80.31,80.32,10026.0,63.0205,63.0205,62.997,63.0048,10026.0
2016-03-03 14:50:00,80.33,80.36,80.31,80.36,4476.0,63.0127,63.0362,62.997,63.0362,4476.0
2016-03-03 14:55:00,80.34,80.35,80.31,80.32,10457.0,63.0205,63.0284,62.997,63.0048,10457.0
2016-03-03 15:00:00,80.34,80.39,80.32,80.34,11658.0,63.0205,63.0597,63.0048,63.0205,11658.0
2016-03-03 15:05:00,80.34,80.35,80.31,80.32,23868.0,63.0205,63.0284,62.997,63.0048,23868.0
2016-03-03 15:10:00,80.31,80.32,80.28,80.3,8353.0,62.997,63.0048,62.9735,62.9891,8353.0
2016-03-03 15:15:00,80.3,80.33,80.29,80.31,13014.0,62.9891,63.0127,62.9813,62.997,13014.0
2016-03-03 15:20:00,80.29,80.33,80.28,80.33,11536.0,62.9813,63.0127,62.9735,63.0127,11536.0
2016-03-03 15:25:00,80.33,80.37,80.31,80.36,17726.0,63.0127,63.0441,62.997,63.0362,17726.0
2016-03-03 15:30:00,80.37,80.39,80.34,80.39,10410.0,63.0441,63.0597,63.0205,63.0597,10410.0
2016-03-03 15:35:00,80.41,80.44,80.38,80.39,14215.0,63.0754,63.099,63.0519,63.0597,14215.0
2016-03-03 15:40:00,80.43,80.45,80.42,80.44,10237.0,63.0911,63.1068,63.0833,63.099,10237.0
2016-03-03 15:45:00,80.44,80.48,80.44,80.48,23129.0,63.099,63.1303,63.099,63.1303,23129.0
2016-03-03 15:50:00,80.48,80.48,80.45,80.48,192393.0,63.1303,63.1303,63.1068,63.1303,192393.0
2016-03-03 15:55:00,80.49,80.51,80.47,80.49,156993.0,63.1382,63.1539,63.1225,63.1382,156993.0
2016-03-04 09:30:00,80.55,80.6,80.54,80.54,10025.0,63.1853,63.2245,63.1774,63.1774,10025.0
2016-03-04 09:35:00,80.56,80.56,80.47,80.51,4937.0,63.1931,63.1931,63.1225,63.1539,4937.0
2016-03-04 09:40:00,80.5,80.5,80.32,80.36,16946.0,63.146,63.146,63.0048,63.0362,16946.0
2016-03-04 09:45:00,80.34,80.37,80.31,80.35,16612.0,63.0205,63.0441,62.997,63.0284,16612.0
2016-03-04 09:50:00,80.32,80.4,80.27,80.27,10945.0,63.0048,63.0676,62.9656,62.9656,10945.0
2016-03-04 09:55:00,80.25,80.32,80.22,80.31,11651.0,62.9499,63.0048,62.9264,62.997,11651.0
2016-03-04 10:00:00,80.34,80.37,80.25,80.31,13883.0,63.0205,63.0441,62.9499,62.997,13883.0
2016-03-04 10:05:00,80.31,80.41,80.27,80.36,14551.0,62.997,63.0754,62.9656,63.0362,14551.0
2016-03-04 10:10:00,80.38,80.51,80.33,80.51,6052.0,63.0519,63.1539,63.0127,63.1539,6052.0
2016-03-04 10:15:00,80.51,80.54,80.46,80.48,11449.0,63.1539,63.1774,63.1147,63.1303,11449.0
2016-03-04 10:20:00,80.48,80.51,80.43,80.43,20081.0,63.1303,63.1539,63.0911,63.0911,20081.0
2016-03-04 10:25:00,80.45,80.55,80.43,80.51,33902.0,63.1068,63.1853,63.0911,63.1539,33902.0
2016-03-04 10:30:00,80.53,80.58,80.49,80.58,35110.0,63.1696,63.2088,63.1382,63.2088,35110.0
2016-03-04 10:35:00,80.58,80.65,80.57,80.64,49260.0,63.2088,63.2637,63.2009,63.2558,49260.0
2016-03-04 10:40:00,80.65,80.76,80.65,80.74,26755.0,63.2637,63.35,63.2637,63.3343,26755.0
2016-03-04 10:45:00,80.75,80.82,80.74,80.81,9851.0,63.3421,63.397,63.3343,63.3892,9851.0
2016-03-04 10:50:00,80.8,80.81,80.76,80.79,12722.0,63.3814,63.3892,63.35,63.3735,12722.0
2016-03-04 10:55:00,80.8,80.81,80.74,80.77,6014.0,63.3814,63.3892,63.3343,63.3578,6014.0
2016-03-04 11:00:00,80.78,80.86,80.77,80.86,12396.0,63.3657,63.4284,63.3578,63.4284,12396.0
2016-03-04 11:05:00,80.88,80.95,80.88,80.94,12966.0,63.4441,63.499,63.4441,63.4912,12966.0
2016-03-04 11:10:00,80.95,81.0,80.91,80.99,30401.0,63.499,63.5382,63.4676,63.5304,30401.0
2016-03-04 11:15:00,81.01,81.07,81.0,81.05,10280.0,63.5461,63.5932,63.5382,63.5775,10280.0
2016-03-04 11:20:00,81.05,81.05,80.92,80.95,8307.0,63.5775,63.5775,63.4755,63.499,8307.0
2016-03-04 11:25:00,80.95,80.96,80.87,80.88,6967.0,63.499,63.5069,63.4363,63.4441,6967.0
2016-03-04 11:30:00,80.89,80.95,80.88,80.93,14169.0,63.452,63.499,63.4441,63.4833,14169.0
2016-03-04 11:35:00,80.93,80.97,80.84,80.86,17321.0,63.4833,63.5147,63.4127,63.4284,17321.0
2016-03-04 11:40:00,80.86,80.86,80.81,80.84,213821.0,63.4284,63.4284,63.3892,63.4127,213821.0
2016-03-04 11:45:00,80.84,80.91,80.83,80.85,91973.0,63.4127,63.4676,63.4049,63.4206,91973.0
2016-03-04 11:50:00,80.86,80.9,80.86,80.89,4902.0,63.4284,63.4598,63.4284,63.452,4902.0
2016-03-04 11:55:00,80.89,80.96,80.88,80.95,9451.0,63.452,63.5069,63.4441,63.499,9451.0
2016-03-04 12:00:00,80.96,80.98,80.93,80.97,14390.0,63.5069,63.5226,63.4833,63.5147,14390.0
2016-03-04 12:05:00,80.98,81.0,80.93,80.93,8356.0,63.5226,63.5382,63.4833,63.4833,8356.0
2016-03-04 12:10:00,80.94,80.97,80.91,80.91,7147.0,63.4912,63.5147,63.4676,63.4676,7147.0
2016-03-04 12:15:00,80.92,80.92,80.87,80.89,9991.0,63.4755,63.4755,63.4363,63.452,9991.0
2016-03-04 12:20:00,80.9,80.93,80.86,80.86,7306.0,63.4598,63.4833,63.4284,63.4284,7306.0
2016-03-04 12:25:00,80.86,80.89,80.84,80.88,8903.0,63.4284,63.452,63.4127,63.4441,8903.0
2016-03-04 12:30:00,80.9,80.94,80.89,80.91,9613.0,63.4598,63.4912,63.452,63.4676,9613.0
2016-03-04 12:35:00,80.9,80.94,80.87,80.89,15952.0,63.4598,63.4912,63.4363,63.452,15952.0
2016-03-04 12:40:00,80.88,80.91,80.85,80.85,7635.0,63.4441,63.4676,63.4206,63.4206,7635.0
2016-03-04 12:45:00,80.86,80.89,80.84,80.89,9013.0,63.4284,63.452,63.4127,63.452,9013.0
2016-03-04 12:50:00,80.9,81.01,80.89,80.98,10002.0,63.4598,63.5461,63.452,63.5226,10002.0
2016-03-04 12:55:00,80.98,80.99,80.94,80.95,4931.0,63.5226,63.5304,63.4912,63.499,4931.0
2016-03-04 13:00:00,80.95,80.97,80.93,80.96,9653.0,63.499,63.5147,63.4833,63.5069,9653.0
2016-03-04 13:05:00,80.95,80.96,80.89,80.91,7782.0,63.499,63.5069,63.452,63.4676,7782.0
2016-03-04 13:10:00,80.89,80.89,80.86,80.88,12830.0,63.452,63.452,63.4284,63.4441,12830.0
2016-03-04 13:15:00,80.9,80.94,80.9,80.93,16925.0,63.4598,63.4912,63.4598,63.4833,16925.0
2016-03-04 13:20:00,80.93,80.98,80.93,80.98,16422.0,63.4833,63.5226,63.4833,63.5226,16422.0
2016-03-04 13:25:00,80.98,81.04,80.98,81.04,3906.0,63.5226,63.5696,63.5226,63.5696,3906.0
2016-03-04 13:30:00,81.02,81.02,80.96,80.97,5591.0,63.5539,63.5539,63.5069,63.5147,5591.0
2016-03-04 13:35:00,80.97,81.06,80.97,81.05,37399.0,63.5147,63.5853,63.5147,63.5775,37399.0
2016-03-04 13:40:00,81.06,81.1,81.03,81.08,11727.0,63.5853,63.6167,63.5618,63.601,11727.0
2016-03-04 13:45:00,81.09,81.12,81.07,81.08,10980.0,63.6088,63.6324,63.5932,63.601,10980.0
2016-03-04 13:50:00,81.08,81.13,81.08,81.13,10344.0,63.601,63.6402,63.601,63.6402,10344.0
2016-03-04 13:55:00,81.14,81.16,81.11,81.11,29687.0,63.6481,63.6637,63.6245,63.6245,29687.0
2016-03-04 14:00:00,81.1,81.11,81.05,81.06,4777.0,63.6167,63.6245,63.5775,63.5853,4777.0
2016-03-04 14:05:00,81.07,81.09,81.01,81.01,7487.0,63.5932,63.6088,63.5461,63.5461,7487.0
2016-03-04 14:10:00,81.0,81.01,80.96,80.97,18504.0,63.5382,63.5461,63.5069,63.5147,18504.0
2016-03-04 14:15:00,80.97,81.0,80.93,80.93,24337.0,63.5147,63.5382,63.4833,63.4833,24337.0
2016-03-04 14:20:00,80.92,80.94,80.88,80.9,82445.0,63.4755,63.4912,63.4441,63.4598,82445.0
2016-03-04 14:25:00,80.89,80.91,80.84,80.88,42938.0,63.452,63.4676,63.4127,63.4441,42938.0
2016-03-04 14:30:00,80.86,80.9,80.84,80.9,7557.0,63.4284,63.4598,63.4127,63.4598,7557.0
2016-03-04 14:35:00,80.91,80.91,80.81,80.81,11575.0,63.4676,63.4676,63.3892,63.3892,11575.0
2016-03-04 14:40:00,80.8,80.8,80.7,80.73,61217.0,63.3814,63.3814,63.3029,63.3264,61217.0
2016-03-04 14:45:00,80.72,80.72,80.64,80.7,43273.0,63.3186,63.3186,63.2558,63.3029,43273.0
2016-03-04 14:50:00,80.69,80.69,80.57,80.57,63576.0,63.2951,63.2951,63.2009,63.2009,63576.0
2016-03-04 14:55:00,80.58,80.66,80.54,80.65,24932.0,63.2088,63.2715,63.1774,63.2637,24932.0
2016-03-04 15:00:00,80.66,80.66,80.52,80.52,15254.0,63.2715,63.2715,63.1617,63.1617,15254.0
2016-03-04 15:05:00,80.56,80.68,80.56,80.68,7905.0,63.1931,63.2872,63.1931,63.2872,7905.0
2016-03-04 15:10:00,80.69,80.69,80.59,80.62,24430.0,63.2951,63.2951,63.2166,63.2402,24430.0
2016-03-04 15:15:00,80.61,80.75,80.61,80.75,8893.0,63.2323,63.3421,63.2323,63.3421,8893.0
2016-03-04 15:20:00,80.75,80.76,80.7,80.74,8146.0,63.3421,63.35,63.3029,63.3343,8146.0
2016-03-04 15:25:00,80.76,80.82,80.73,80.81,17273.0,63.35,63.397,63.3264,63.3892,17273.0
2016-03-04 15:30:00,80.79,80.86,80.79,80.8,22751.0,63.3735,63.4284,63.3735,63.3814,22751.0
2016-03-04 15:35:00,80.8,80.81,80.74,80.78,13187.0,63.3814,63.3892,63.3343,63.3657,13187.0
2016-03-04 15:40:00,80.77,80.88,80.77,80.85,59134.0,63.3578,63.4441,63.3578,63.4206,59134.0
2016-03-04 15:45:00,80.83,80.89,80.81,80.83,16671.0,63.4049,63.452,63.3892,63.4049,16671.0
2016-03-04 15:50:00,80.83,80.84,80.76,80.79,8713.0,63.4049,63.4127,63.35,63.3735,8713.0
2016-03-04 15:55:00,80.79,80.84,80.75,80.79,26111.0,63.3735,63.4127,63.3421,63.3735,26111.0
2016-03-07 09:30:00,80.44,80.49,80.27,80.45,37971.0,63.099,63.1382,62.9656,63.1068,37971.0
2016-03-07 09:35:00,80.48,80.6,80.48,80.57,8071.0,63.1303,63.2245,63.1303,63.2009,8071.0
2016-03-07 09:40:00,80.63,80.64,80.6,80.63,3703.0,63.248,63.2558,63.2245,63.248,3703.0
2016-03-07 09:45:00,80.62,80.66,80.62,80.63,3720.0,63.2402,63.2715,63.2402,63.248,3720.0
2016-03-07 09:50:00,80.63,80.63,80.59,80.59,3187.0,63.248,63.248,63.2166,63.2166,3187.0
2016-03-07 09:55:00,80.54,80.58,80.54,80.58,1588.0,63.1774,63.2088,63.1774,63.2088,1588.0
2016-03-07 10:00:00,80.57,80.61,80.57,80.61,612.0,63.2009,63.2323,63.2009,63.2323,612.0
2016-03-07 10:05:00,80.65,80.75,80.65,80.74,10243.0,63.2637,63.3421,63.2637,63.3343,10243.0
2016-03-07 10:10:00,80.75,80.75,80.66,80.72,2125.0,63.3421,63.3421,63.2715,63.3186,2125.0
2016-03-07 10:15:00,80.69,80.84,80.69,80.84,4429.0,63.2951,63.4127,63.2951,63.4127,4429.0
2016-03-07 10:20:00,80.84,80.85,80.78,80.8,15446.0,63.4127,63.4206,63.3657,63.3814,15446.0
2016-03-07 10:25:00,80.81,80.87,80.75,80.75,33199.0,63.3892,63.4363,63.3421,63.3421,33199.0
2016-03-07 10:30:00,80.79,80.87,80.79,80.86,9259.0,63.3735,63.4363,63.3735,63.4284,9259.0
2016-03-07 10:35:00,80.88,81.0,80.87,80.96,6902.0,63.4441,63.5382,63.4363,63.5069,6902.0
2016-03-07 10:40:00,80.98,81.03,80.93,80.95,4615.0,63.5226,63.5618,63.4833,63.499,4615.0
2016-03-07 10:45:00,80.95,80.96,80.85,80.85,13200.0,63.499,63.5069,63.4206,63.4206,13200.0
2016-03-07 10:50:00,80.83,80.85,80.77,80.82,6882.0,63.4049,63.4206,63.3578,63.397,6882.0
2016-03-07 10:55:00,80.85,80.87,80.79,80.85,13906.0,63.4206,63.4363,63.3735,63.4206,13906.0
2016-03-07 11:00:00,80.86,80.92,80.83,80.83,51091.0,63.4284,63.4755,63.4049,63.4049,51091.0
2016-03-07 11:05:00,80.83,80.87,80.8,80.86,4899.0,63.4049,63.4363,63.3814,63.4284,4899.0
2016-03-07 11:10:00,80.88,80.93,80.87,80.92,40414.0,63.4441,63.4833,63.4363,63.4755,40414.0
2016-03-07 11:15:00,80.92,80.92,80.82,80.83,4133.0,63.4755,63.4755,63.397,63.4049,4133.0
2016-03-07 11:20:00,80.87,80.95,80.86,80.92,7786.0,63.4363,63.499,63.4284,63.4755,7786.0
2016-03-07 11:25:00,80.91,80.92,80.87,80.91,4956.0,63.4676,63.4755,63.4363,63.4676,4956.0
2016-03-07 11:30:00,80.91,80.98,80.91,80.97,8540.0,63.4676,63.5226,63.4676,63.5147,8540.0
2016-03-07 11:35:00,80.97,81.12,80.96,81.09,14881.0,63.5147,63.6324,63.5069,63.6088,14881.0
2016-03-07 11:40:00,81.08,81.15,81.07,81.12,4270.0,63.601,63.6559,63.5932,63.6324,4270.0
2016-03-07 11:45:00,81.13,81.15,81.09,81.11,2936.0,63.6402,63.6559,63.6088,63.6245,2936.0
2016-03-07 11:50:00,81.09,81.14,81.09,81.13,23321.0,63.6088,63.6481,63.6088,63.6402,23321.0
2016-03-07 11:55:00,81.14,81.14,81.04,81.07,3599.0,63.6481,63.6481,63.5696,63.5932,3599.0
2016-03-07 12:00:00,81.06,81.08,81.05,81.05,2170.0,63.5853,63.601,63.5775,63.5775,2170.0
2016-03-07 12:05:00,81.04,81.09,81.04,81.09,3389.0,63.5696,63.6088,63.5696,63.6088,3389.0
2016-03-07 12:10:00,81.1,81.1,80.99,81.03,5601.0,63.6167,63.6167,63.5304,63.5618,5601.0
2016-03-07 12:15:00,81.03,81.05,81.01,81.05,7082.0,63.5618,63.5775,63.5461,63.5775,7082.0
2016-03-07 12:20:00,81.06,81.08,81.03,81.04,4173.0,63.5853,63.601,63.5618,63.5696,4173.0
2016-03-07 12:25:00,81.05,81.08,81.04,81.07,6497.0,63.5775,63.601,63.5696,63.5932,6497.0
2016-03-07 12:30:00,81.07,81.12,81.07,81.12,12295.0,63.5932,63.6324,63.5932,63.6324,12295.0
2016-03-07 12:35:00,81.12,81.14,81.1,81.1,3809.0,63.6324,63.6481,63.6167,63.6167,3809.0
2016-03-07 12:40:00,81.09,81.16,81.09,81.16,1600.0,63.6088,63.6637,63.6088,63.6637,1600.0
2016-03-07 12:45:00,81.16,81.16,81.06,81.08,4464.0,63.6637,63.6637,63.5853,63.601,4464.0
2016-03-07 12:50:00,81.08,81.11,81.07,81.11,3036.0,63.601,63.6245,63.5932,63.6245,3036.0
2016-03-07 12:55:00,81.11,81.14,81.09,81.12,3191.0,63.6245,63.6481,63.6088,63.6324,3191.0
2016-03-07 13:00:00,81.15,81.17,81.13,81.17,10809.0,63.6559,63.6716,63.6402,63.6716,10809.0
2016-03-07 13:05:00,81.17,81.21,81.15,81.2,7128.0,63.6716,63.703,63.6559,63.6951,7128.0
2016-03-07 13:10:00,81.22,81.25,81.15,81.18,5597.0,63.7108,63.7343,63.6559,63.6794,5597.0
2016-03-07 13:15:00,81.17,81.19,81.14,81.16,57266.0,63.6716,63.6873,63.6481,63.6637,57266.0
2016-03-07 13:20:00,81.16,81.17,81.04,81.09,34115.0,63.6637,63.6716,63.5696,63.6088,34115.0
2016-03-07 13:25:00,81.07,81.11,81.06,81.07,20932.0,63.5932,63.6245,63.5853,63.5932,20932.0
2016-03-07 13:30:00,81.06,81.06,80.97,80.99,9521.0,63.5853,63.5853,63.5147,63.5304,9521.0
2016-03-07 13:35:00,80.99,81.02,80.97,81.0,17325.0,63.5304,63.5539,63.5147,63.5382,17325.0
2016-03-07 13:40:00,81.01,81.04,80.98,81.04,7778.0,63.5461,63.5696,63.5226,63.5696,7778.0
2016-03-07 13:45:00,81.04,81.06,81.03,81.04,17377.0,63.5696,63.5853,63.5618,63.5696,17377.0
2016-03-07 13:50:00,81.04,81.1,81.04,81.06,8910.0,63.5696,63.6167,63.5696,63.5853,8910.0
2016-03-07 13:55:00,81.06,81.11,81.05,81.06,22105.0,63.5853,63.6245,63.5775,63.5853,22105.0
2016-03-07 14:00:00,81.06,81.12,81.02,81.02,6650.0,63.5853,63.6324,63.5539,63.5539,6650.0
2016-03-07 14:05:00,81.01,81.09,81.0,81.06,16190.0,63.5461,63.6088,63.5382,63.5853,16190.0
2016-03-07 14:10:00,81.06,81.11,81.06,81.08,59327.0,63.5853,63.6245,63.5853,63.601,59327.0
2016-03-07 14:15:00,81.04,81.05,80.98,80.98,7182.0,63.5696,63.5775,63.5226,63.5226,7182.0
2016-03-07 14:20:00,80.96,81.01,80.94,80.94,17278.0,63.5069,63.5461,63.4912,63.4912,17278.0
2016-03-07 14:25:00,80.95,80.95,80.87,80.9,14453.0,63.499,63.499,63.4363,63.4598,14453.0
2016-03-07 14:30:00,80.9,80.91,80.82,80.82,15490.0,63.4598,63.4676,63.397,63.397,15490.0
2016-03-07 14:35:00,80.81,80.83,80.73,80.75,26980.0,63.3892,63.4049,63.3264,63.3421,26980.0
2016-03-07 14:40:00,80.78,80.79,80.75,80.79,9905.0,63.3657,63.3735,63.3421,63.3735,9905.0
2016-03-07 14:45:00,80.81,80.85,80.79,80.82,18556.0,63.3892,63.4206,63.3735,63.397,18556.0
2016-03-07 14:50:00,80.82,80.86,80.81,80.84,3718.0,63.397,63.4284,63.3892,63.4127,3718.0
2016-03-07 14:55:00,80.84,80.88,80.83,80.86,9575.0,63.4127,63.4441,63.4049,63.4284,9575.0
2016-03-07 15:00:00,80.85,80.85,80.78,80.78,9014.0,63.4206,63.4206,63.3657,63.3657,9014.0
2016-03-07 15:05:00,80.76,80.86,80.73,80.86,35482.0,63.35,63.4284,63.3264,63.4284,35482.0
2016-03-07 15:10:00,80.87,80.92,80.87,80.91,3659.0,63.4363,63.4755,63.4363,63.4676,3659.0
2016-03-07 15:15:00,80.92,80.97,80.91,80.97,15098.0,63.4755,63.5147,63.4676,63.5147,15098.0
2016-03-07 15:20:00,80.97,81.0,80.91,81.0,19306.0,63.5147,63.5382,63.4676,63.5382,19306.0
2016-03-07 15:25:00,81.0,81.04,80.99,80.99,15888.0,63.5382,63.5696,63.5304,63.5304,15888.0
2016-03-07 15:30:00,81.02,81.06,80.97,81.01,19822.0,63.5539,63.5853,63.5147,63.5461,19822.0
2016-03-07 15:35:00,81.01,81.12,81.01,81.08,12905.0,63.5461,63.6324,63.5461,63.601,12905.0
2016-03-07 15:40:00,81.09,81.11,81.02,81.03,12070.0,63.6088,63.6245,63.5539,63.5618,12070.0
2016-03-07 15:45:00,81.03,81.06,80.94,80.96,16775.0,63.5618,63.5853,63.4912,63.5069,16775.0
2016-03-07 15:50:00,80.97,81.01,80.97,80.99,7536.0,63.5147,63.5461,63.5147,63.5304,7536.0
2016-03-07 15:55:00,81.0,81.1,80.96,81.1,79188.0,63.5382,63.6167,63.5069,63.6167,79188.0
2016-03-08 09:30:00,80.64,80.64,80.5,80.61,16411.0,63.2558,63.2558,63.146,63.2323,16411.0
2016-03-08 09:35:00,80.59,80.67,80.55,80.55,4955.0,63.2166,63.2794,63.1853,63.1853,4955.0
2016-03-08 09:40:00,80.5,80.56,80.41,80.41,46598.0,63.146,63.1931,63.0754,63.0754,46598.0
2016-03-08 09:45:00,80.41,80.53,80.4,80.53,5261.0,63.0754,63.1696,63.0676,63.1696,5261.0
2016-03-08 09:50:00,80.53,80.55,80.51,80.54,4817.0,63.1696,63.1853,63.1539,63.1774,4817.0
2016-03-08 09:55:00,80.53,80.53,80.37,80.4,7310.0,63.1696,63.1696,63.0441,63.0676,7310.0
2016-03-08 10:00:00,80.37,80.45,80.32,80.45,7991.0,63.0441,63.1068,63.0048,63.1068,7991.0
2016-03-08 10:05:00,80.45,80.48,80.29,80.29,3948.0,63.1068,63.1303,62.9813,62.9813,3948.0
2016-03-08 10:10:00,80.29,80.42,80.29,80.37,8898.0,62.9813,63.0833,62.9813,63.0441,8898.0
2016-03-08 10:15:00,80.35,80.4,80.33,80.33,4191.0,63.0284,63.0676,63.0127,63.0127,4191.0
2016-03-08 10:20:00,80.33,80.44,80.31,80.32,11633.0,63.0127,63.099,62.997,63.0048,11633.0
2016-03-08 10:25:00,80.31,80.31,80.23,80.26,34863.0,62.997,62.997,62.9342,62.9578,34863.0
2016-03-08 10:30:00,80.23,80.31,80.19,80.29,5283.0,62.9342,62.997,62.9029,62.9813,5283.0
2016-03-08 10:35:00,80.3,80.37,80.25,80.3,15002.0,62.9891,63.0441,62.9499,62.9891,15002.0
2016-03-08 10:40:00,80.24,80.26,80.15,80.16,4605.0,62.9421,62.9578,62.8715,62.8793,4605.0
2016-03-08 10:45:00,80.17,80.18,80.12,80.16,15881.0,62.8872,62.895,62.8479,62.8793,15881.0
2016-03-08 10:50:00,80.14,80.19,80.14,80.15,4941.0,62.8636,62.9029,62.8636,62.8715,4941.0
2016-03-08 10:55:00,80.13,80.16,80.08,80.15,23012.0,62.8558,62.8793,62.8166,62.8715,23012.0
2016-03-08 11:00:00,80.15,80.29,80.14,80.29,11449.0,62.8715,62.9813,62.8636,62.9813,11449.0
2016-03-08 11:05:00,80.29,80.36,80.28,80.33,9878.0,62.9813,63.0362,62.9735,63.0127,9878.0
2016-03-08 11:10:00,80.3,80.32,80.24,80.25,6532.0,62.9891,63.0048,62.9421,62.9499,6532.0
2016-03-08 11:15:00,80.24,80.41,80.24,80.33,6842.0,62.9421,63.0754,62.9421,63.0127,6842.0
2016-03-08 11:20:00,80.32,80.33,80.25,80.25,5901.0,63.0048,63.0127,62.9499,62.9499,5901.0
2016-03-08 11:25:00,80.27,80.43,80.27,80.35,9115.0,62.9656,63.0911,62.9656,63.0284,9115.0
2016-03-08 11:30:00,80.35,80.44,80.35,80.36,4819.0,63.0284,63.099,63.0284,63.0362,4819.0
2016-03-08 11:35:00,80.36,80.38,80.3,80.33,9248.0,63.0362,63.0519,62.9891,63.0127,9248.0
2016-03-08 11:40:00,80.33,80.38,80.28,80.33,8780.0,63.0127,63.0519,62.9735,63.0127,8780.0
2016-03-08 11:45:00,80.35,80.4,80.32,80.32,5598.0,63.0284,63.0676,63.0048,63.0048,5598.0
2016-03-08 11:50:00,80.32,80.48,80.32,80.4,16949.0,63.0048,63.1303,63.0048,63.0676,16949.0
2016-03-08 11:55:00,80.45,80.48,80.41,80.44,7382.0,63.1068,63.1303,63.0754,63.099,7382.0
2016-03-08 12:00:00,80.41,80.46,80.37,80.41,8533.0,63.0754,63.1147,63.0441,63.0754,8533.0
2016-03-08 12:05:00,80.41,80.55,80.41,80.53,5219.0,63.0754,63.1853,63.0754,63.1696,5219.0
2016-03-08 12:10:00,80.54,80.58,80.53,80.54,4415.0,63.1774,63.2088,63.1696,63.1774,4415.0
2016-03-08 12:15:00,80.53,80.61,80.51,80.59,16741.0,63.1696,63.2323,63.1539,63.2166,16741.0
2016-03-08 12:20:00,80.59,80.63,80.58,80.6,6334.0,63.2166,63.248,63.2088,63.2245,6334.0
2016-03-08 12:25:00,80.61,80.65,80.59,80.61,7315.0,63.2323,63.2637,63.2166,63.2323,7315.0
2016-03-08 12:30:00,80.62,80.65,80.57,80.58,4734.0,63.2402,63.2637,63.2009,63.2088,4734.0
2016-03-08 12:35:00,80.59,80.59,80.53,80.53,7132.0,63.2166,63.2166,63.1696,63.1696,7132.0
2016-03-08 12:40:00,80.52,80.56,80.51,80.55,2349.0,63.1617,63.1931,63.1539,63.1853,2349.0
2016-03-08 12:45:00,80.53,80.55,80.48,80.54,13338.0,63.1696,63.1853,63.1303,63.1774,13338.0
2016-03-08 12:50:00,80.52,80.55,80.5,80.5,6371.0,63.1617,63.1853,63.146,63.146,6371.0
2016-03-08 12:55:00,80.51,80.55,80.5,80.54,7552.0,63.1539,63.1853,63.146,63.1774,7552.0
2016-03-08 13:00:00,80.53,80.56,80.52,80.56,4434.0,63.1696,63.1931,63.1617,63.1931,4434.0
2016-03-08 13:05:00,80.55,80.57,80.53,80.54,8274.0,63.1853,63.2009,63.1696,63.1774,8274.0
2016-03-08 13:10:00,80.54,80.54,80.46,80.47,6417.0,63.1774,63.1774,63.1147,63.1225,6417.0
2016-03-08 13:15:00,80.47,80.57,80.47,80.53,17315.0,63.1225,63.2009,63.1225,63.1696,17315.0
2016-03-08 13:20:00,80.53,80.64,80.52,80.61,13028.0,63.1696,63.2558,63.1617,63.2323,13028.0
2016-03-08 13:25:00,80.61,80.64,80.58,80.59,6851.0,63.2323,63.2558,63.2088,63.2166,6851.0
2016-03-08 13:30:00,80.6,80.64,80.58,80.63,6576.0,63.2245,63.2558,63.2088,63.248,6576.0
2016-03-08 13:35:00,80.63,80.71,80.62,80.7,11394.0,63.248,63.3108,63.2402,63.3029,11394.0
2016-03-08 13:40:00,80.69,80.71,80.65,80.67,5035.0,63.2951,63.3108,63.2637,63.2794,5035.0
2016-03-08 13:45:00,80.62,80.66,80.62,80.63,2122.0,63.2402,63.2715,63.2402,63.248,2122.0
2016-03-08 13:50:00,80.62,80.63,80.59,80.59,10643.0,63.2402,63.248,63.2166,63.2166,10643.0
2016-03-08 13:55:00,80.59,80.65,80.59,80.64,13191.0,63.2166,63.2637,63.2166,63.2558,13191.0
2016-03-08 14:00:00,80.62,80.65,80.57,80.65,5572.0,63.2402,63.2637,63.2009,63.2637,5572.0
2016-03-08 14:05:00,80.66,80.7,80.66,80.68,50675.0,63.2715,63.3029,63.2715,63.2872,50675.0
2016-03-08 14:10:00,80.69,80.75,80.68,80.71,11116.0,63.2951,63.3421,63.2872,63.3108,11116.0
2016-03-08 14:15:00,80.71,80.71,80.64,80.65,5612.0,63.3108,63.3108,63.2558,63.2637,5612.0
2016-03-08 14:20:00,80.66,80.68,80.57,80.57,7788.0,63.2715,63.2872,63.2009,63.2009,7788.0
2016-03-08 14:25:00,80.57,80.59,80.51,80.53,8576.0,63.2009,63.2166,63.1539,63.1696,8576.0
2016-03-08 14:30:00,80.54,80.54,80.51,80.53,2030.0,63.1774,63.1774,63.1539,63.1696,2030.0
2016-03-08 14:35:00,80.54,80.54,80.47,80.5,6930.0,63.1774,63.1774,63.1225,63.146,6930.0
2016-03-08 14:40:00,80.48,80.55,80.46,80.55,6862.0,63.1303,63.1853,63.1147,63.1853,6862.0
2016-03-08 14:45:00,80.55,80.56,80.48,80.48,10895.0,63.1853,63.1931,63.1303,63.1303,10895.0
2016-03-08 14:50:00,80.47,80.47,80.41,80.45,6517.0,63.1225,63.1225,63.0754,63.1068,6517.0
2016-03-08 14:55:00,80.44,80.51,80.44,80.47,9934.0,63.099,63.1539,63.099,63.1225,9934.0
2016-03-08 15:00:00,80.46,80.51,80.39,80.39,38196.0,63.1147,63.1539,63.0597,63.0597,38196.0
2016-03-08 15:05:00,80.39,80.41,80.33,80.34,30037.0,63.0597,63.0754,63.0127,63.0205,30037.0
2016-03-08 15:10:00,80.33,80.4,80.31,80.34,21284.0,63.0127,63.0676,62.997,63.0205,21284.0
2016-03-08 15:15:00,80.35,80.36,80.26,80.27,19043.0,63.0284,63.0362,62.9578,62.9656,19043.0
2016-03-08 15:20:00,80.28,80.35,80.24,80.35,9188.0,62.9735,63.0284,62.9421,63.0284,9188.0
2016-03-08 15:25:00,80.35,80.35,80.22,80.22,15978.0,63.0284,63.0284,62.9264,62.9264,15978.0
2016-03-08 15:30:00,80.22,80.27,80.22,80.26,10208.0,62.9264,62.9656,62.9264,62.9578,10208.0
2016-03-08 15:35:00,80.25,80.29,80.2,80.2,14479.0,62.9499,62.9813,62.9107,62.9107,14479.0
2016-03-08 15:40:00,80.19,80.27,80.17,80.24,14670.0,62.9029,62.9656,62.8872,62.9421,14670.0
2016-03-08 15:45:00,80.23,80.3,80.22,80.27,26119.0,62.9342,62.9891,62.9264,62.9656,26119.0
2016-03-08 15:50:00,80.27,80.27,80.18,80.2,31268.0,62.9656,62.9656,62.895,62.9107,31268.0
2016-03-08 15:55:00,80.19,80.23,80.11,80.18,54604.0,62.9029,62.9342,62.8401,62.895,54604.0
2016-03-09 09:30:00,80.63,80.67,80.6,80.65,38763.0,63.248,63.2794,63.2245,63.2637,38763.0
2016-03-09 09:35:00,80.68,80.68,80.55,80.6,9749.0,63.2872,63.2872,63.1853,63.2245,9749.0
2016-03-09 09:40:00,80.62,80.68,80.58,80.62,15757.0,63.2402,63.2872,63.2088,63.2402,15757.0
2016-03-09 09:45:00,80.61,80.61,80.55,80.57,6822.0,63.2323,63.2323,63.1853,63.2009,6822.0
2016-03-09 09:50:00,80.58,80.59,80.51,80.58,10609.0,63.2088,63.2166,63.1539,63.2088,10609.0
2016-03-09 09:55:00,80.6,80.66,80.6,80.66,10805.0,63.2245,63.2715,63.2245,63.2715,10805.0
2016-03-09 10:00:00,80.66,80.68,80.57,80.62,11534.0,63.2715,63.2872,63.2009,63.2402,11534.0
2016-03-09 10:05:00,80.63,80.65,80.48,80.48,17878.0,63.248,63.2637,63.1303,63.1303,17878.0
2016-03-09 10:10:00,80.45,80.51,80.44,80.48,11298.0,63.1068,63.1539,63.099,63.1303,11298.0
2016-03-09 10:15:00,80.48,80.59,80.44,80.46,17571.0,63.1303,63.2166,63.099,63.1147,17571.0
2016-03-09 10:20:00,80.47,80.54,80.45,80.48,10143.0,63.1225,63.1774,63.1068,63.1303,10143.0
2016-03-09 10:25:00,80.48,80.55,80.47,80.53,12269.0,63.1303,63.1853,63.1225,63.1696,12269.0
2016-03-09 10:30:00,80.55,80.72,80.54,80.63,17299.0,63.1853,63.3186,63.1774,63.248,17299.0
2016-03-09 10:35:00,80.68,80.81,80.65,80.74,24061.0,63.2872,63.3892,63.2637,63.3343,24061.0
2016-03-09 10:40:00,80.76,80.8,80.74,80.75,14171.0,63.35,63.3814,63.3343,63.3421,14171.0
2016-03-09 10:45:00,80.75,80.77,80.72,80.72,10402.0,63.3421,63.3578,63.3186,63.3186,10402.0
2016-03-09 10:50:00,80.69,80.69,80.38,80.4,36312.0,63.2951,63.2951,63.0519,63.0676,36312.0
2016-03-09 10:55:00,80.39,80.5,80.32,80.47,15236.0,63.0597,63.146,63.0048,63.1225,15236.0
2016-03-09 11:00:00,80.48,80.56,80.48,80.52,7387.0,63.1303,63.1931,63.1303,63.1617,7387.0
2016-03-09 11:05:00,80.54,80.54,80.46,80.52,11352.0,63.1774,63.1774,63.1147,63.1617,11352.0
2016-03-09 11:10:00,80.53,80.59,80.53,80.58,13658.0,63.1696,63.2166,63.1696,63.2088,13658.0
2016-03-09 11:15:00,80.59,80.68,80.57,80.68,16096.0,63.2166,63.2872,63.2009,63.2872,16096.0
2016-03-09 11:20:00,80.7,80.74,80.63,80.74,8849.0,63.3029,63.3343,63.248,63.3343,8849.0
2016-03-09 11:25:00,80.75,80.82,80.75,80.8,10658.0,63.3421,63.397,63.3421,63.3814,10658.0
2016-03-09 11:30:00,80.84,80.86,80.74,80.75,14997.0,63.4127,63.4284,63.3343,63.3421,14997.0
2016-03-09 11:35:00,80.77,80.82,80.77,80.81,9063.0,63.3578,63.397,63.3578,63.3892,9063.0
2016-03-09 11:40:00,80.81,80.81,80.75,80.79,7079.0,63.3892,63.3892,63.3421,63.3735,7079.0
2016-03-09 11:45:00,80.8,80.81,80.73,80.8,16482.0,63.3814,63.3892,63.3264,63.3814,16482.0
2016-03-09 11:50:00,80.81,80.85,80.8,80.84,10627.0,63.3892,63.4206,63.3814,63.4127,10627.0
2016-03-09 11:55:00,80.83,80.91,80.81,80.91,5779.0,63.4049,63.4676,63.3892,63.4676,5779.0
2016-03-09 12:00:00,80.88,80.88,80.81,80.83,3922.0,63.4441,63.4441,63.3892,63.4049,3922.0
2016-03-09 12:05:00,80.84,80.84,80.77,80.78,3258.0,63.4127,63.4127,63.3578,63.3657,3258.0
2016-03-09 12:10:00,80.82,80.82,80.78,80.79,2105.0,63.397,63.397,63.3657,63.3735,2105.0
2016-03-09 12:15:00,80.83,80.84,80.77,80.81,9714.0,63.4049,63.4127,63.3578,63.3892,9714.0
2016-03-09 12:20:00,80.81,80.83,80.78,80.83,7005.0,63.3892,63.4049,63.3657,63.4049,7005.0
2016-03-09 12:25:00,80.82,80.83,80.78,80.79,4224.0,63.397,63.4049,63.3657,63.3735,4224.0
2016-03-09 12:30:00,80.82,80.83,80.78,80.8,4955.0,63.397,63.4049,63.3657,63.3814,4955.0
2016-03-09 12:35:00,80.8,80.8,80.73,80.76,5399.0,63.3814,63.3814,63.3264,63.35,5399.0
2016-03-09 12:40:00,80.76,80.76,80.68,80.68,4328.0,63.35,63.35,63.2872,63.2872,4328.0
2016-03-09 12:45:00,80.66,80.66,80.58,80.58,5809.0,63.2715,63.2715,63.2088,63.2088,5809.0
2016-03-09 12:50:00,80.57,80.62,80.57,80.58,1172.0,63.2009,63.2402,63.2009,63.2088,1172.0
2016-03-09 12:55:00,80.59,80.59,80.54,80.55,4803.0,63.2166,63.2166,63.1774,63.1853,4803.0
2016-03-09 13:00:00,80.55,80.57,80.52,80.56,5407.0,63.1853,63.2009,63.1617,63.1931,5407.0
2016-03-09 13:05:00,80.54,80.54,80.49,80.49,7494.0,63.1774,63.1774,63.1382,63.1382,7494.0
2016-03-09 13:10:00,80.51,80.58,80.51,80.58,3281.0,63.1539,63.2088,63.1539,63.2088,3281.0
2016-03-09 13:15:00,80.54,80.55,80.48,80.49,7860.0,63.1774,63.1853,63.1303,63.1382,7860.0
2016-03-09 13:20:00,80.48,80.5,80.46,80.48,6527.0,63.1303,63.146,63.1147,63.1303,6527.0
2016-03-09 13:25:00,80.5,80.51,80.46,80.49,5766.0,63.146,63.1539,63.1147,63.1382,5766.0
2016-03-09 13:30:00,80.51,80.55,80.51,80.52,7667.0,63.1539,63.1853,63.1539,63.1617,7667.0
2016-03-09 13:35:00,80.53,80.59,80.53,80.55,7552.0,63.1696,63.2166,63.1696,63.1853,7552.0
2016-03-09 13:40:00,80.55,80.56,80.51,80.51,5340.0,63.1853,63.1931,63.1539,63.1539,5340.0
2016-03-09 13:45:00,80.52,80.64,80.52,80.64,4766.0,63.1617,63.2558,63.1617,63.2558,4766.0
2016-03-09 13:50:00,80.63,80.65,80.61,80.62,12565.0,63.248,63.2637,63.2323,63.2402,12565.0
2016-03-09 13:55:00,80.64,80.7,80.62,80.66,5214.0,63.2558,63.3029,63.2402,63.2715,5214.0
2016-03-09 14:00:00,80.65,80.68,80.63,80.66,4290.0,63.2637,63.2872,63.248,63.2715,4290.0
2016-03-09 14:05:00,80.66,80.68,80.64,80.68,14861.0,63.2715,63.2872,63.2558,63.2872,14861.0
2016-03-09 14:10:00,80.7,80.7,80.62,80.63,18011.0,63.3029,63.3029,63.2402,63.248,18011.0
2016-03-09 14:15:00,80.63,80.67,80.63,80.65,21964.0,63.248,63.2794,63.248,63.2637,21964.0
2016-03-09 14:20:00,80.65,80.65,80.58,80.6,21792.0,63.2637,63.2637,63.2088,63.2245,21792.0
2016-03-09 14:25:00,80.6,80.68,80.59,80.67,53154.0,63.2245,63.2872,63.2166,63.2794,53154.0
2016-03-09 14:30:00,80.67,80.68,80.56,80.57,6167.0,63.2794,63.2872,63.1931,63.2009,6167.0
2016-03-09 14:35:00,80.58,80.62,80.56,80.6,11929.0,63.2088,63.2402,63.1931,63.2245,11929.0
2016-03-09 14:40:00,80.61,80.63,80.6,80.61,2553.0,63.2323,63.248,63.2245,63.2323,2553.0
2016-03-09 14:45:00,80.63,80.65,80.62,80.64,27671.0,63.248,63.2637,63.2402,63.2558,27671.0
2016-03-09 14:50:00,80.64,80.66,80.59,80.61,8261.0,63.2558,63.2715,63.2166,63.2323,8261.0
2016-03-09 14:55:00,80.61,80.63,80.59,80.61,8496.0,63.2323,63.248,63.2166,63.2323,8496.0
2016-03-09 15:00:00,80.6,80.61,80.58,80.61,7795.0,63.2245,63.2323,63.2088,63.2323,7795.0
2016-03-09 15:05:00,80.62,80.63,80.5,80.5,8446.0,63.2402,63.248,63.146,63.146,8446.0
2016-03-09 15:10:00,80.52,80.52,80.46,80.48,7936.0,63.1617,63.1617,63.1147,63.1303,7936.0
2016-03-09 15:15:00,80.47,80.51,80.47,80.48,6392.0,63.1225,63.1539,63.1225,63.1303,6392.0
2016-03-09 15:20:00,80.48,80.5,80.44,80.48,8768.0,63.1303,63.146,63.099,63.1303,8768.0
2016-03-09 15:25:00,80.5,80.55,80.47,80.54,5985.0,63.146,63.1853,63.1225,63.1774,5985.0
2016-03-09 15:30:00,80.51,80.61,80.48,80.57,111765.0,63.1539,63.2323,63.1303,63.2009,111765.0
2016-03-09 15:35:00,80.56,80.59,80.54,80.56,11605.0,63.1931,63.2166,63.1774,63.1931,11605.0
2016-03-09 15:40:00,80.54,80.63,80.51,80.58,25808.0,63.1774,63.248,63.1539,63.2088,25808.0
2016-03-09 15:45:00,80.58,80.59,80.54,80.55,8233.0,63.2088,63.2166,63.1774,63.1853,8233.0
2016-03-09 15:50:00,80.54,80.56,80.52,80.53,11896.0,63.1774,63.1931,63.1617,63.1696,11896.0
2016-03-09 15:55:00,80.53,80.62,80.49,80.61,18031.0,63.1696,63.2402,63.1382,63.2323,18031.0
2016-03-10 09:30:00,80.86,80.88,80.75,80.85,25682.0,63.4284,63.4441,63.3421,63.4206,25682.0
2016-03-10 09:35:00,80.84,80.86,80.69,80.83,23749.0,63.4127,63.4284,63.2951,63.4049,23749.0
2016-03-10 09:40:00,80.84,80.84,80.72,80.8,21614.0,63.4127,63.4127,63.3186,63.3814,21614.0
2016-03-10 09:45:00,80.83,80.93,80.73,80.93,22040.0,63.4049,63.4833,63.3264,63.4833,22040.0
2016-03-10 09:50:00,80.9,81.0,80.9,80.98,6707.0,63.4598,63.5382,63.4598,63.5226,6707.0
2016-03-10 09:55:00,80.97,81.12,80.97,81.09,28100.0,63.5147,63.6324,63.5147,63.6088,28100.0
2016-03-10 10:00:00,81.07,81.19,81.06,81.11,23071.0,63.5932,63.6873,63.5853,63.6245,23071.0
2016-03-10 10:05:00,81.11,81.12,80.98,80.99,20644.0,63.6245,63.6324,63.5226,63.5304,20644.0
2016-03-10 10:10:00,80.98,81.0,80.88,80.94,8215.0,63.5226,63.5382,63.4441,63.4912,8215.0
2016-03-10 10:15:00,80.93,81.03,80.9,80.91,9244.0,63.4833,63.5618,63.4598,63.4676,9244.0
2016-03-10 10:20:00,80.87,81.02,80.87,80.93,9619.0,63.4363,63.5539,63.4363,63.4833,9619.0
2016-03-10 10:25:00,80.9,80.93,80.82,80.83,22996.0,63.4598,63.4833,63.397,63.4049,22996.0
2016-03-10 10:30:00,80.81,80.81,80.58,80.6,36740.0,63.3892,63.3892,63.2088,63.2245,36740.0
2016-03-10 10:35:00,80.58,80.62,80.47,80.56,14863.0,63.2088,63.2402,63.1225,63.1931,14863.0
2016-03-10 10:40:00,80.55,80.67,80.49,80.67,69413.0,63.1853,63.2794,63.1382,63.2794,69413.0
2016-03-10 10:45:00,80.7,80.73,80.59,80.6,23640.0,63.3029,63.3264,63.2166,63.2245,23640.0
2016-03-10 10:50:00,80.58,80.69,80.57,80.65,7144.0,63.2088,63.2951,63.2009,63.2637,7144.0
2016-03-10 10:55:00,80.63,80.64,80.38,80.4,14869.0,63.248,63.2558,63.0519,63.0676,14869.0
2016-03-10 11:00:00,80.42,80.42,80.21,80.29,17581.0,63.0833,63.0833,62.9185,62.9813,17581.0
2016-03-10 11:05:00,80.31,80.46,80.3,80.43,32842.0,62.997,63.1147,62.9891,63.0911,32842.0
2016-03-10 11:10:00,80.43,80.45,80.33,80.39,22048.0,63.0911,63.1068,63.0127,63.0597,22048.0
2016-03-10 11:15:00,80.37,80.4,80.28,80.29,10746.0,63.0441,63.0676,62.9735,62.9813,10746.0
2016-03-10 11:20:00,80.28,80.28,80.1,80.13,42919.0,62.9735,62.9735,62.8323,62.8558,42919.0
2016-03-10 11:25:00,80.11,80.18,80.03,80.16,17058.0,62.8401,62.895,62.7774,62.8793,17058.0
2016-03-10 11:30:00,80.17,80.18,79.98,80.05,26344.0,62.8872,62.895,62.7381,62.793,26344.0
2016-03-10 11:35:00,80.03,80.2,80.01,80.12,23820.0,62.7774,62.9107,62.7617,62.8479,23820.0
2016-03-10 11:40:00,80.15,80.23,80.15,80.17,13174.0,62.8715,62.9342,62.8715,62.8872,13174.0
2016-03-10 11:45:00,80.13,80.25,80.12,80.22,13120.0,62.8558,62.9499,62.8479,62.9264,13120.0
2016-03-10 11:50:00,80.24,80.25,80.15,80.17,5773.0,62.9421,62.9499,62.8715,62.8872,5773.0
2016-03-10 11:55:00,80.18,80.29,80.18,80.21,51906.0,62.895,62.9813,62.895,62.9185,51906.0
2016-03-10 12:00:00,80.2,80.33,80.19,80.29,10035.0,62.9107,63.0127,62.9029,62.9813,10035.0
2016-03-10 12:05:00,80.3,80.3,80.22,80.23,11084.0,62.9891,62.9891,62.9264,62.9342,11084.0
2016-03-10 12:10:00,80.22,80.25,80.18,80.23,7069.0,62.9264,62.9499,62.895,62.9342,7069.0
2016-03-10 12:15:00,80.23,80.23,80.14,80.17,10125.0,62.9342,62.9342,62.8636,62.8872,10125.0
2016-03-10 12:20:00,80.17,80.17,80.02,80.02,11820.0,62.8872,62.8872,62.7695,62.7695,11820.0
2016-03-10 12:25:00,80.01,80.13,80.01,80.08,7778.0,62.7617,62.8558,62.7617,62.8166,7778.0
2016-03-10 12:30:00,80.1,80.12,80.02,80.06,13538.0,62.8323,62.8479,62.7695,62.8009,13538.0
2016-03-10 12:35:00,80.05,80.05,79.88,79.9,18483.0,62.793,62.793,62.6597,62.6754,18483.0
2016-03-10 12:40:00,79.9,79.93,79.81,79.81,7689.0,62.6754,62.6989,62.6048,62.6048,7689.0
2016-03-10 12:45:00,79.81,79.95,79.79,79.9,21403.0,62.6048,62.7146,62.5891,62.6754,21403.0
2016-03-10 12:50:00,79.86,79.97,79.85,79.88,20477.0,62.644,62.7303,62.6362,62.6597,20477.0
2016-03-10 12:55:00,79.88,80.0,79.86,79.96,19111.0,62.6597,62.7538,62.644,62.7224,19111.0
2016-03-10 13:00:00,79.96,80.02,79.96,79.96,18525.0,62.7224,62.7695,62.7224,62.7224,18525.0
2016-03-10 13:05:00,79.96,80.01,79.91,79.92,15036.0,62.7224,62.7617,62.6832,62.6911,15036.0
2016-03-10 13:10:00,79.91,79.93,79.82,79.88,14730.0,62.6832,62.6989,62.6126,62.6597,14730.0
2016-03-10 13:15:00,79.89,80.05,79.89,80.05,15999.0,62.6675,62.793,62.6675,62.793,15999.0
2016-03-10 13:20:00,80.01,80.06,80.01,80.04,4514.0,62.7617,62.8009,62.7617,62.7852,4514.0
2016-03-10 13:25:00,80.04,80.18,80.04,80.15,16322.0,62.7852,62.895,62.7852,62.8715,16322.0
2016-03-10 13:30:00,80.14,80.2,80.13,80.18,30310.0,62.8636,62.9107,62.8558,62.895,30310.0
2016-03-10 13:35:00,80.2,80.22,80.15,80.21,13205.0,62.9107,62.9264,62.8715,62.9185,13205.0
2016-03-10 13:40:00,80.18,80.18,80.11,80.13,4634.0,62.895,62.895,62.8401,62.8558,4634.0
2016-03-10 13:45:00,80.13,80.13,80.09,80.11,13805.0,62.8558,62.8558,62.8244,62.8401,13805.0
2016-03-10 13:50:00,80.12,80.21,80.12,80.2,30601.0,62.8479,62.9185,62.8479,62.9107,30601.0
2016-03-10 13:55:00,80.21,80.23,80.09,80.12,14205.0,62.9185,62.9342,62.8244,62.8479,14205.0
2016-03-10 14:00:00,80.11,80.18,80.1,80.14,10123.0,62.8401,62.895,62.8323,62.8636,10123.0
2016-03-10 14:05:00,80.17,80.17,80.01,80.01,24343.0,62.8872,62.8872,62.7617,62.7617,24343.0
2016-03-10 14:10:00,79.99,80.04,79.96,80.04,9238.0,62.746,62.7852,62.7224,62.7852,9238.0
2016-03-10 14:15:00,80.04,80.11,80.01,80.09,6367.0,62.7852,62.8401,62.7617,62.8244,6367.0
2016-03-10 14:20:00,80.09,80.21,80.05,80.2,14825.0,62.8244,62.9185,62.793,62.9107,14825.0
2016-03-10 14:25:00,80.2,80.27,80.15,80.23,35256.0,62.9107,62.9656,62.8715,62.9342,35256.0
2016-03-10 14:30:00,80.25,80.29,80.18,80.24,20185.0,62.9499,62.9813,62.895,62.9421,20185.0
2016-03-10 14:35:00,80.25,80.26,80.21,80.25,8878.0,62.9499,62.9578,62.9185,62.9499,8878.0
2016-03-10 14:40:00,80.25,80.44,80.25,80.43,19072.0,62.9499,63.099,62.9499,63.0911,19072.0
2016-03-10 14:45:00,80.41,80.49,80.4,80.47,12993.0,63.0754,63.1382,63.0676,63.1225,12993.0
2016-03-10 14:50:00,80.47,80.53,80.41,80.42,19669.0,63.1225,63.1696,63.0754,63.0833,19669.0
2016-03-10 14:55:00,80.41,80.44,80.39,80.4,8161.0,63.0754,63.099,63.0597,63.0676,8161.0
2016-03-10 15:00:00,80.41,80.47,80.33,80.37,40639.0,63.0754,63.1225,63.0127,63.0441,40639.0
2016-03-10 15:05:00,80.36,80.39,80.33,80.39,16039.0,63.0362,63.0597,63.0127,63.0597,16039.0
2016-03-10 15:10:00,80.39,80.51,80.34,80.5,34614.0,63.0597,63.1539,63.0205,63.146,34614.0
2016-03-10 15:15:00,80.49,80.6,80.47,80.51,48828.0,63.1382,63.2245,63.1225,63.1539,48828.0
2016-03-10 15:20:00,80.52,80.52,80.41,80.48,29056.0,63.1617,63.1617,63.0754,63.1303,29056.0
2016-03-10 15:25:00,80.49,80.72,80.47,80.67,42212.0,63.1382,63.3186,63.1225,63.2794,42212.0
2016-03-10 15:30:00,80.67,80.7,80.6,80.65,17098.0,63.2794,63.3029,63.2245,63.2637,17098.0
2016-03-10 15:35:00,80.61,80.65,80.52,80.52,27757.0,63.2323,63.2637,63.1617,63.1617,27757.0
2016-03-10 15:40:00,80.55,80.55,80.47,80.48,26952.0,63.1853,63.1853,63.1225,63.1303,26952.0
2016-03-10 15:45:00,80.47,80.51,80.44,80.45,15112.0,63.1225,63.1539,63.099,63.1068,15112.0
2016-03-10 15:50:00,80.45,80.54,80.43,80.53,40852.0,63.1068,63.1774,63.0911,63.1696,40852.0
2016-03-10 15:55:00,80.52,80.61,80.48,80.61,26742.0,63.1617,63.2323,63.1303,63.2323,26742.0
2016-03-11 09:30:00,81.3,81.43,81.29,81.43,27484.0,63.7736,63.8755,63.7657,63.8755,27484.0
2016-03-11 09:35:00,81.44,81.44,81.39,81.43,4041.0,63.8834,63.8834,63.8442,63.8755,4041.0
2016-03-11 09:40:00,81.44,81.46,81.37,81.46,10511.0,63.8834,63.8991,63.8285,63.8991,10511.0
2016-03-11 09:45:00,81.46,81.48,81.36,81.39,5631.0,63.8991,63.9148,63.8206,63.8442,5631.0
2016-03-11 09:50:00,81.41,81.46,81.4,81.46,8353.0,63.8599,63.8991,63.852,63.8991,8353.0
2016-03-11 09:55:00,81.44,81.45,81.39,81.39,8133.0,63.8834,63.8912,63.8442,63.8442,8133.0
2016-03-11 10:00:00,81.39,81.44,81.36,81.38,7772.0,63.8442,63.8834,63.8206,63.8363,7772.0
2016-03-11 10:05:00,81.41,81.42,81.29,81.3,20942.0,63.8599,63.8677,63.7657,63.7736,20942.0
2016-03-11 10:10:00,81.32,81.36,81.29,81.31,6343.0,63.7893,63.8206,63.7657,63.7814,6343.0
2016-03-11 10:15:00,81.33,81.38,81.3,81.38,6214.0,63.7971,63.8363,63.7736,63.8363,6214.0
2016-03-11 10:20:00,81.37,81.4,81.34,81.39,5298.0,63.8285,63.852,63.8049,63.8442,5298.0
2016-03-11 10:25:00,81.37,81.39,81.36,81.38,19222.0,63.8285,63.8442,63.8206,63.8363,19222.0
2016-03-11 10:30:00,81.42,81.52,81.42,81.51,11120.0,63.8677,63.9461,63.8677,63.9383,11120.0
2016-03-11 10:35:00,81.51,81.57,81.51,81.52,6157.0,63.9383,63.9854,63.9383,63.9461,6157.0
2016-03-11 10:40:00,81.52,81.56,81.52,81.53,3764.0,63.9461,63.9775,63.9461,63.954,3764.0
2016-03-11 10:45:00,81.52,81.58,81.5,81.52,6964.0,63.9461,63.9932,63.9305,63.9461,6964.0
2016-03-11 10:50:00,81.54,81.54,81.44,81.52,21671.0,63.9618,63.9618,63.8834,63.9461,21671.0
2016-03-11 10:55:00,81.52,81.52,81.46,81.5,37794.0,63.9461,63.9461,63.8991,63.9305,37794.0
2016-03-11 11:00:00,81.5,81.57,81.49,81.57,5907.0,63.9305,63.9854,63.9226,63.9854,5907.0
2016-03-11 11:05:00,81.55,81.63,81.54,81.61,2003.0,63.9697,64.0324,63.9618,64.0167,2003.0
2016-03-11 11:10:00,81.64,81.69,81.64,81.68,3892.0,64.0403,64.0795,64.0403,64.0716,3892.0
2016-03-11 11:15:00,81.66,81.73,81.65,81.73,15009.0,64.056,64.1109,64.0481,64.1109,15009.0
2016-03-11 11:20:00,81.73,81.73,81.68,81.69,3664.0,64.1109,64.1109,64.0716,64.0795,3664.0
2016-03-11 11:25:00,81.71,81.74,81.69,81.74,6482.0,64.0952,64.1187,64.0795,64.1187,6482.0
2016-03-11 11:30:00,81.75,81.75,81.68,81.73,5719.0,64.1266,64.1266,64.0716,64.1109,5719.0
2016-03-11 11:35:00,81.73,81.76,81.7,81.73,17729.0,64.1109,64.1344,64.0873,64.1109,17729.0
2016-03-11 11:40:00,81.72,81.74,81.7,81.72,5513.0,64.103,64.1187,64.0873,64.103,5513.0
2016-03-11 11:45:00,81.72,81.74,81.7,81.72,5659.0,64.103,64.1187,64.0873,64.103,5659.0
2016-03-11 11:50:00,81.7,81.75,81.7,81.75,5105.0,64.0873,64.1266,64.0873,64.1266,5105.0
2016-03-11 11:55:00,81.74,81.8,81.74,81.75,4901.0,64.1187,64.1658,64.1187,64.1266,4901.0
2016-03-11 12:00:00,81.75,81.77,81.71,81.76,3303.0,64.1266,64.1422,64.0952,64.1344,3303.0
2016-03-11 12:05:00,81.76,81.79,81.76,81.76,28510.0,64.1344,64.1579,64.1344,64.1344,28510.0
2016-03-11 12:10:00,81.77,81.79,81.76,81.78,2607.0,64.1422,64.1579,64.1344,64.1501,2607.0
2016-03-11 12:15:00,81.78,81.84,81.78,81.84,13370.0,64.1501,64.1972,64.1501,64.1972,13370.0
2016-03-11 12:20:00,81.84,81.85,81.8,81.82,9915.0,64.1972,64.205,64.1658,64.1815,9915.0
2016-03-11 12:25:00,81.82,81.85,81.81,81.84,2284.0,64.1815,64.205,64.1736,64.1972,2284.0
2016-03-11 12:30:00,81.82,81.86,81.81,81.81,7431.0,64.1815,64.2128,64.1736,64.1736,7431.0
2016-03-11 12:35:00,81.81,81.82,81.77,81.77,6727.0,64.1736,64.1815,64.1422,64.1422,6727.0
2016-03-11 12:40:00,81.77,81.78,81.74,81.77,2745.0,64.1422,64.1501,64.1187,64.1422,2745.0
2016-03-11 12:45:00,81.75,81.76,81.73,81.74,2734.0,64.1266,64.1344,64.1109,64.1187,2734.0
2016-03-11 12:50:00,81.77,81.77,81.73,81.73,1547.0,64.1422,64.1422,64.1109,64.1109,1547.0
2016-03-11 12:55:00,81.73,81.74,81.71,81.72,5473.0,64.1109,64.1187,64.0952,64.103,5473.0
2016-03-11 13:00:00,81.72,81.72,81.64,81.67,9138.0,64.103,64.103,64.0403,64.0638,9138.0
2016-03-11 13:05:00,81.64,81.64,81.59,81.62,3018.0,64.0403,64.0403,64.0011,64.0246,3018.0
2016-03-11 13:10:00,81.63,81.67,81.63,81.65,3911.0,64.0324,64.0638,64.0324,64.0481,3911.0
2016-03-11 13:15:00,81.64,81.68,81.61,81.67,13248.0,64.0403,64.0716,64.0167,64.0638,13248.0
2016-03-11 13:20:00,81.66,81.66,81.62,81.64,2010.0,64.056,64.056,64.0246,64.0403,2010.0
2016-03-11 13:25:00,81.66,81.68,81.64,81.67,4118.0,64.056,64.0716,64.0403,64.0638,4118.0
2016-03-11 13:30:00,81.67,81.68,81.64,81.64,10112.0,64.0638,64.0716,64.0403,64.0403,10112.0
2016-03-11 13:35:00,81.65,81.65,81.59,81.62,21981.0,64.0481,64.0481,64.0011,64.0246,21981.0
2016-03-11 13:40:00,81.61,81.61,81.58,81.6,4216.0,64.0167,64.0167,63.9932,64.0089,4216.0
2016-03-11 13:45:00,81.6,81.63,81.56,81.63,7096.0,64.0089,64.0324,63.9775,64.0324,7096.0
2016-03-11 13:50:00,81.63,81.66,81.62,81.66,1465.0,64.0324,64.056,64.0246,64.056,1465.0
2016-03-11 13:55:00,81.71,81.73,81.69,81.71,25066.0,64.0952,64.1109,64.0795,64.0952,25066.0
2016-03-11 14:00:00,81.72,81.73,81.7,81.71,3899.0,64.103,64.1109,64.0873,64.0952,3899.0
2016-03-11 14:05:00,81.72,81.74,81.68,81.69,8155.0,64.103,64.1187,64.0716,64.0795,8155.0
2016-03-11 14:10:00,81.72,81.72,81.69,81.69,6597.0,64.103,64.103,64.0795,64.0795,6597.0
2016-03-11 14:15:00,81.68,81.68,81.65,81.67,18697.0,64.0716,64.0716,64.0481,64.0638,18697.0
2016-03-11 14:20:00,81.66,81.69,81.65,81.69,4076.0,64.056,64.0795,64.0481,64.0795,4076.0
2016-03-11 14:25:00,81.69,81.7,81.65,81.67,14111.0,64.0795,64.0873,64.0481,64.0638,14111.0
2016-03-11 14:30:00,81.67,81.69,81.66,81.68,12484.0,64.0638,64.0795,64.056,64.0716,12484.0
2016-03-11 14:35:00,81.66,81.67,81.64,81.64,2459.0,64.056,64.0638,64.0403,64.0403,2459.0
2016-03-11 14:40:00,81.64,81.64,81.6,81.62,44406.0,64.0403,64.0403,64.0089,64.0246,44406.0
2016-03-11 14:45:00,81.63,81.72,81.62,81.7,26028.0,64.0324,64.103,64.0246,64.0873,26028.0
2016-03-11 14:50:00,81.7,81.71,81.67,81.69,11212.0,64.0873,64.0952,64.0638,64.0795,11212.0
2016-03-11 14:55:00,81.69,81.69,81.63,81.65,5873.0,64.0795,64.0795,64.0324,64.0481,5873.0
2016-03-11 15:00:00,81.64,81.72,81.63,81.72,9791.0,64.0403,64.103,64.0324,64.103,9791.0
2016-03-11 15:05:00,81.75,81.78,81.75,81.77,10808.0,64.1266,64.1501,64.1266,64.1422,10808.0
2016-03-11 15:10:00,81.81,81.84,81.78,81.8,14747.0,64.1736,64.1972,64.1501,64.1658,14747.0
2016-03-11 15:15:00,81.81,81.81,81.75,81.8,15857.0,64.1736,64.1736,64.1266,64.1658,15857.0
2016-03-11 15:20:00,81.81,81.87,81.8,81.86,9306.0,64.1736,64.2207,64.1658,64.2128,9306.0
2016-03-11 15:25:00,81.86,81.88,81.83,81.83,20800.0,64.2128,64.2285,64.1893,64.1893,20800.0
2016-03-11 15:30:00,81.83,81.85,81.81,81.84,15315.0,64.1893,64.205,64.1736,64.1972,15315.0
2016-03-11 15:35:00,81.84,81.84,81.79,81.82,19471.0,64.1972,64.1972,64.1579,64.1815,19471.0
2016-03-11 15:40:00,81.82,81.88,81.8,81.88,15123.0,64.1815,64.2285,64.1658,64.2285,15123.0
2016-03-11 15:45:00,81.89,81.91,81.87,81.89,9934.0,64.2364,64.2521,64.2207,64.2364,9934.0
2016-03-11 15:50:00,81.89,81.9,81.88,81.88,9832.0,64.2364,64.2442,64.2285,64.2285,9832.0
2016-03-11 15:55:00,81.88,81.93,81.84,81.9,29518.0,64.2285,64.2678,64.1972,64.2442,29518.0
2016-03-14 09:30:00,81.59,81.7,81.59,81.69,22231.0,64.0011,64.0873,64.0011,64.0795,22231.0
2016-03-14 09:35:00,81.65,81.66,81.58,81.62,8481.0,64.0481,64.056,63.9932,64.0246,8481.0
2016-03-14 09:40:00,81.65,81.67,81.52,81.52,2300.0,64.0481,64.0638,63.9461,63.9461,2300.0
2016-03-14 09:45:00,81.54,81.56,81.45,81.45,3569.0,63.9618,63.9775,63.8912,63.8912,3569.0
2016-03-14 09:50:00,81.44,81.46,81.39,81.4,7681.0,63.8834,63.8991,63.8442,63.852,7681.0
2016-03-14 09:55:00,81.39,81.43,81.38,81.39,2745.0,63.8442,63.8755,63.8363,63.8442,2745.0
2016-03-14 10:00:00,81.39,81.43,81.37,81.43,3868.0,63.8442,63.8755,63.8285,63.8755,3868.0
2016-03-14 10:05:00,81.44,81.46,81.41,81.43,3830.0,63.8834,63.8991,63.8599,63.8755,3830.0
2016-03-14 10:10:00,81.44,81.48,81.43,81.48,3827.0,63.8834,63.9148,63.8755,63.9148,3827.0
2016-03-14 10:15:00,81.48,81.49,81.42,81.44,8105.0,63.9148,63.9226,63.8677,63.8834,8105.0
2016-03-14 10:20:00,81.45,81.46,81.4,81.41,3903.0,63.8912,63.8991,63.852,63.8599,3903.0
2016-03-14 10:25:00,81.4,81.49,81.39,81.45,27949.0,63.852,63.9226,63.8442,63.8912,27949.0
2016-03-14 10:30:00,81.44,81.53,81.44,81.52,10706.0,63.8834,63.954,63.8834,63.9461,10706.0
2016-03-14 10:35:00,81.52,81.53,81.48,81.48,46888.0,63.9461,63.954,63.9148,63.9148,46888.0
2016-03-14 10:40:00,81.47,81.55,81.46,81.55,5689.0,63.9069,63.9697,63.8991,63.9697,5689.0
2016-03-14 10:45:00,81.56,81.64,81.55,81.61,75361.0,63.9775,64.0403,63.9697,64.0167,75361.0
2016-03-14 10:50:00,81.61,81.61,81.53,81.54,14566.0,64.0167,64.0167,63.954,63.9618,14566.0
2016-03-14 10:55:00,81.51,81.51,81.46,81.48,5102.0,63.9383,63.9383,63.8991,63.9148,5102.0
2016-03-14 11:00:00,81.48,81.53,81.48,81.5,11205.0,63.9148,63.954,63.9148,63.9305,11205.0
2016-03-14 11:05:00,81.45,81.51,81.45,81.49,6249.0,63.8912,63.9383,63.8912,63.9226,6249.0
2016-03-14 11:10:00,81.51,81.55,81.51,81.51,7472.0,63.9383,63.9697,63.9383,63.9383,7472.0
2016-03-14 11:15:00,81.53,81.58,81.53,81.57,6829.0,63.954,63.9932,63.954,63.9854,6829.0
2016-03-14 11:20:00,81.56,81.6,81.53,81.53,12716.0,63.9775,64.0089,63.954,63.954,12716.0
2016-03-14 11:25:00,81.54,81.6,81.53,81.54,3278.0,63.9618,64.0089,63.954,63.9618,3278.0
2016-03-14 11:30:00,81.54,81.54,81.51,81.51,2849.0,63.9618,63.9618,63.9383,63.9383,2849.0
2016-03-14 11:35:00,81.5,81.54,81.49,81.54,13274.0,63.9305,63.9618,63.9226,63.9618,13274.0
2016-03-14 11:40:00,81.56,81.58,81.52,81.52,4301.0,63.9775,63.9932,63.9461,63.9461,4301.0
2016-03-14 11:45:00,81.51,81.54,81.49,81.53,90918.0,63.9383,63.9618,63.9226,63.954,90918.0
2016-03-14 11:50:00,81.54,81.57,81.53,81.56,4839.0,63.9618,63.9854,63.954,63.9775,4839.0
2016-03-14 11:55:00,81.55,81.56,81.45,81.46,14252.0,63.9697,63.9775,63.8912,63.8991,14252.0
2016-03-14 12:00:00,81.47,81.49,81.45,81.46,5533.0,63.9069,63.9226,63.8912,63.8991,5533.0
2016-03-14 12:05:00,81.47,81.51,81.47,81.5,9791.0,63.9069,63.9383,63.9069,63.9305,9791.0
2016-03-14 12:10:00,81.5,81.54,81.5,81.53,10249.0,63.9305,63.9618,63.9305,63.954,10249.0
2016-03-14 12:15:00,81.54,81.63,81.54,81.62,46498.0,63.9618,64.0324,63.9618,64.0246,46498.0
2016-03-14 12:20:00,81.61,81.62,81.6,81.61,8377.0,64.0167,64.0246,64.0089,64.0167,8377.0
2016-03-14 12:25:00,81.61,81.62,81.6,81.6,7164.0,64.0167,64.0246,64.0089,64.0089,7164.0
2016-03-14 12:30:00,81.61,81.64,81.6,81.64,5630.0,64.0167,64.0403,64.0089,64.0403,5630.0
2016-03-14 12:35:00,81.67,81.68,81.64,81.67,7343.0,64.0638,64.0716,64.0403,64.0638,7343.0
2016-03-14 12:40:00,81.66,81.69,81.64,81.65,4983.0,64.056,64.0795,64.0403,64.0481,4983.0
2016-03-14 12:45:00,81.63,81.67,81.63,81.63,5575.0,64.0324,64.0638,64.0324,64.0324,5575.0
2016-03-14 12:50:00,81.63,81.66,81.63,81.65,4099.0,64.0324,64.056,64.0324,64.0481,4099.0
2016-03-14 12:55:00,81.64,81.69,81.64,81.69,4607.0,64.0403,64.0795,64.0403,64.0795,4607.0
2016-03-14 13:00:00,81.69,81.71,81.67,81.69,31023.0,64.0795,64.0952,64.0638,64.0795,31023.0
2016-03-14 13:05:00,81.69,81.73,81.68,81.73,2421.0,64.0795,64.1109,64.0716,64.1109,2421.0
2016-03-14 13:10:00,81.73,81.74,81.67,81.68,6019.0,64.1109,64.1187,64.0638,64.0716,6019.0
2016-03-14 13:15:00,81.68,81.71,81.67,81.7,4029.0,64.0716,64.0952,64.0638,64.0873,4029.0
2016-03-14 13:20:00,81.71,81.74,81.7,81.74,10266.0,64.0952,64.1187,64.0873,64.1187,10266.0
2016-03-14 13:25:00,81.72,81.75,81.7,81.7,5531.0,64.103,64.1266,64.0873,64.0873,5531.0
2016-03-14 13:30:00,81.68,81.72,81.68,81.71,9141.0,64.0716,64.103,64.0716,64.0952,9141.0
2016-03-14 13:35:00,81.72,81.74,81.7,81.72,9065.0,64.103,64.1187,64.0873,64.103,9065.0
2016-03-14 13:40:00,81.73,81.75,81.72,81.72,7311.0,64.1109,64.1266,64.103,64.103,7311.0
2016-03-14 13:45:00,81.73,81.73,81.68,81.69,7786.0,64.1109,64.1109,64.0716,64.0795,7786.0
2016-03-14 13:50:00,81.68,81.7,81.67,81.7,867.0,64.0716,64.0873,64.0638,64.0873,867.0
2016-03-14 13:55:00,81.71,81.71,81.69,81.69,1282.0,64.0952,64.0952,64.0795,64.0795,1282.0
2016-03-14 14:00:00,81.68,81.68,81.63,81.63,18483.0,64.0716,64.0716,64.0324,64.0324,18483.0
2016-03-14 14:05:00,81.65,81.66,81.61,81.66,8700.0,64.0481,64.056,64.0167,64.056,8700.0
2016-03-14 14:10:00,81.66,81.68,81.65,81.67,11454.0,64.056,64.0716,64.0481,64.0638,11454.0
2016-03-14 14:15:00,81.67,81.69,81.65,81.68,11853.0,64.0638,64.0795,64.0481,64.0716,11853.0
2016-03-14 14:20:00,81.67,81.74,81.66,81.73,8326.0,64.0638,64.1187,64.056,64.1109,8326.0
2016-03-14 14:25:00,81.73,81.74,81.67,81.73,6412.0,64.1109,64.1187,64.0638,64.1109,6412.0
2016-03-14 14:30:00,81.73,81.76,81.72,81.76,17291.0,64.1109,64.1344,64.103,64.1344,17291.0
2016-03-14 14:35:00,81.76,81.77,81.72,81.77,16850.0,64.1344,64.1422,64.103,64.1422,16850.0
2016-03-14 14:40:00,81.76,81.84,81.76,81.79,15266.0,64.1344,64.1972,64.1344,64.1579,15266.0
2016-03-14 14:45:00,81.79,81.83,81.79,81.83,43385.0,64.1579,64.1893,64.1579,64.1893,43385.0
2016-03-14 14:50:00,81.83,81.83,81.76,81.76,3368.0,64.1893,64.1893,64.1344,64.1344,3368.0
2016-03-14 14:55:00,81.77,81.78,81.76,81.77,5627.0,64.1422,64.1501,64.1344,64.1422,5627.0
2016-03-14 15:00:00,81.78,81.79,81.74,81.75,6026.0,64.1501,64.1579,64.1187,64.1266,6026.0
2016-03-14 15:05:00,81.76,81.77,81.75,81.76,10067.0,64.1344,64.1422,64.1266,64.1344,10067.0
2016-03-14 15:10:00,81.76,81.81,81.74,81.81,48905.0,64.1344,64.1736,64.1187,64.1736,48905.0
2016-03-14 15:15:00,81.8,81.81,81.75,81.76,11556.0,64.1658,64.1736,64.1266,64.1344,11556.0
2016-03-14 15:20:00,81.76,81.8,81.76,81.78,17722.0,64.1344,64.1658,64.1344,64.1501,17722.0
2016-03-14 15:25:00,81.78,81.87,81.78,81.84,11012.0,64.1501,64.2207,64.1501,64.1972,11012.0
2016-03-14 15:30:00,81.85,81.85,81.76,81.76,12612.0,64.205,64.205,64.1344,64.1344,12612.0
2016-03-14 15:35:00,81.76,81.85,81.76,81.82,12856.0,64.1344,64.205,64.1344,64.1815,12856.0
2016-03-14 15:40:00,81.83,81.86,81.79,81.8,13198.0,64.1893,64.2128,64.1579,64.1658,13198.0
2016-03-14 15:45:00,81.8,81.85,81.8,81.81,12351.0,64.1658,64.205,64.1658,64.1736,12351.0
2016-03-14 15:50:00,81.82,81.83,81.75,81.76,15292.0,64.1815,64.1893,64.1266,64.1344,15292.0
2016-03-14 15:55:00,81.75,81.8,81.66,81.66,16261.0,64.1266,64.1658,64.056,64.056,16261.0
2016-03-15 09:30:00,81.08,81.14,81.05,81.05,20817.0,63.601,63.6481,63.5775,63.5775,20817.0
2016-03-15 09:35:00,81.02,81.04,81.0,81.04,5857.0,63.5539,63.5696,63.5382,63.5696,5857.0
2016-03-15 09:40:00,81.01,81.12,81.01,81.1,7533.0,63.5461,63.6324,63.5461,63.6167,7533.0
2016-03-15 09:45:00,81.12,81.17,81.1,81.11,2505.0,63.6324,63.6716,63.6167,63.6245,2505.0
2016-03-15 09:50:00,81.11,81.11,81.05,81.05,1832.0,63.6245,63.6245,63.5775,63.5775,1832.0
2016-03-15 09:55:00,81.09,81.09,81.01,81.02,2451.0,63.6088,63.6088,63.5461,63.5539,2451.0
2016-03-15 10:00:00,81.04,81.06,80.99,80.99,5947.0,63.5696,63.5853,63.5304,63.5304,5947.0
2016-03-15 10:05:00,80.98,81.1,80.98,81.03,4860.0,63.5226,63.6167,63.5226,63.5618,4860.0
2016-03-15 10:10:00,81.02,81.12,81.01,81.11,15965.0,63.5539,63.6324,63.5461,63.6245,15965.0
2016-03-15 10:15:00,81.14,81.14,81.07,81.08,17712.0,63.6481,63.6481,63.5932,63.601,17712.0
2016-03-15 10:20:00,81.09,81.12,81.07,81.09,12200.0,63.6088,63.6324,63.5932,63.6088,12200.0
2016-03-15 10:25:00,81.09,81.21,81.07,81.2,10623.0,63.6088,63.703,63.5932,63.6951,10623.0
2016-03-15 10:30:00,81.22,81.27,81.22,81.23,7603.0,63.7108,63.75,63.7108,63.7187,7603.0
2016-03-15 10:35:00,81.22,81.23,81.18,81.2,4871.0,63.7108,63.7187,63.6794,63.6951,4871.0
2016-03-15 10:40:00,81.23,81.27,81.18,81.22,3773.0,63.7187,63.75,63.6794,63.7108,3773.0
2016-03-15 10:45:00,81.19,81.19,81.15,81.17,6827.0,63.6873,63.6873,63.6559,63.6716,6827.0
2016-03-15 10:50:00,81.16,81.17,81.09,81.11,20397.0,63.6637,63.6716,63.6088,63.6245,20397.0
2016-03-15 10:55:00,81.11,81.14,81.1,81.13,3573.0,63.6245,63.6481,63.6167,63.6402,3573.0
2016-03-15 11:00:00,81.13,81.16,81.13,81.13,4948.0,63.6402,63.6637,63.6402,63.6402,4948.0
2016-03-15 11:05:00,81.11,81.19,81.09,81.19,8559.0,63.6245,63.6873,63.6088,63.6873,8559.0
2016-03-15 11:10:00,81.2,81.2,81.14,81.14,3318.0,63.6951,63.6951,63.6481,63.6481,3318.0
2016-03-15 11:15:00,81.14,81.17,81.1,81.1,1948.0,63.6481,63.6716,63.6167,63.6167,1948.0
2016-03-15 11:20:00,81.14,81.19,81.13,81.19,8982.0,63.6481,63.6873,63.6402,63.6873,8982.0
2016-03-15 11:25:00,81.18,81.24,81.18,81.19,5624.0,63.6794,63.7265,63.6794,63.6873,5624.0
2016-03-15 11:30:00,81.21,81.24,81.17,81.19,5104.0,63.703,63.7265,63.6716,63.6873,5104.0
2016-03-15 11:35:00,81.19,81.22,81.15,81.16,36537.0,63.6873,63.7108,63.6559,63.6637,36537.0
2016-03-15 11:40:00,81.14,81.15,81.13,81.14,1027.0,63.6481,63.6559,63.6402,63.6481,1027.0
2016-03-15 11:45:00,81.14,81.16,81.09,81.1,13557.0,63.6481,63.6637,63.6088,63.6167,13557.0
2016-03-15 11:50:00,81.11,81.16,81.1,81.13,4801.0,63.6245,63.6637,63.6167,63.6402,4801.0
2016-03-15 11:55:00,81.14,81.18,81.12,81.12,8481.0,63.6481,63.6794,63.6324,63.6324,8481.0
2016-03-15 12:00:00,81.13,81.14,81.1,81.1,11344.0,63.6402,63.6481,63.6167,63.6167,11344.0
2016-03-15 12:05:00,81.1,81.13,81.09,81.1,4003.0,63.6167,63.6402,63.6088,63.6167,4003.0
2016-03-15 12:10:00,81.1,81.12,81.09,81.09,4470.0,63.6167,63.6324,63.6088,63.6088,4470.0
2016-03-15 12:15:00,81.08,81.12,81.06,81.1,13231.0,63.601,63.6324,63.5853,63.6167,13231.0
2016-03-15 12:20:00,81.12,81.15,81.11,81.15,4079.0,63.6324,63.6559,63.6245,63.6559,4079.0
2016-03-15 12:25:00,81.16,81.18,81.14,81.18,4531.0,63.6637,63.6794,63.6481,63.6794,4531.0
2016-03-15 12:30:00,81.17,81.18,81.14,81.15,1892.0,63.6716,63.6794,63.6481,63.6559,1892.0
2016-03-15 12:35:00,81.16,81.17,81.11,81.12,4271.0,63.6637,63.6716,63.6245,63.6324,4271.0
2016-03-15 12:40:00,81.13,81.13,81.11,81.12,2618.0,63.6402,63.6402,63.6245,63.6324,2618.0
2016-03-15 12:45:00,81.13,81.13,81.09,81.11,3839.0,63.6402,63.6402,63.6088,63.6245,3839.0
2016-03-15 12:50:00,81.11,81.12,81.1,81.11,2700.0,63.6245,63.6324,63.6167,63.6245,2700.0
2016-03-15 12:55:00,81.1,81.12,81.08,81.12,3145.0,63.6167,63.6324,63.601,63.6324,3145.0
2016-03-15 13:00:00,81.1,81.13,81.09,81.13,6070.0,63.6167,63.6402,63.6088,63.6402,6070.0
2016-03-15 13:05:00,81.15,81.18,81.14,81.17,3536.0,63.6559,63.6794,63.6481,63.6716,3536.0
2016-03-15 13:10:00,81.17,81.19,81.16,81.18,10206.0,63.6716,63.6873,63.6637,63.6794,10206.0
2016-03-15 13:15:00,81.19,81.2,81.17,81.19,8913.0,63.6873,63.6951,63.6716,63.6873,8913.0
2016-03-15 13:20:00,81.21,81.24,81.2,81.22,23565.0,63.703,63.7265,63.6951,63.7108,23565.0
2016-03-15 13:25:00,81.23,81.26,81.23,81.25,2442.0,63.7187,63.7422,63.7187,63.7343,2442.0
2016-03-15 13:30:00,81.25,81.33,81.25,81.31,4706.0,63.7343,63.7971,63.7343,63.7814,4706.0
2016-03-15 13:35:00,81.31,81.32,81.27,81.29,8157.0,63.7814,63.7893,63.75,63.7657,8157.0
2016-03-15 13:40:00,81.29,81.3,81.28,81.29,1429.0,63.7657,63.7736,63.7579,63.7657,1429.0
2016-03-15 13:45:00,81.29,81.29,81.25,81.25,23399.0,63.7657,63.7657,63.7343,63.7343,23399.0
2016-03-15 13:50:00,81.26,81.32,81.25,81.32,64548.0,63.7422,63.7893,63.7343,63.7893,64548.0
2016-03-15 13:55:00,81.34,81.34,81.3,81.32,4067.0,63.8049,63.8049,63.7736,63.7893,4067.0
2016-03-15 14:00:00,81.32,81.32,81.27,81.28,4019.0,63.7893,63.7893,63.75,63.7579,4019.0
2016-03-15 14:05:00,81.31,81.31,81.27,81.3,10613.0,63.7814,63.7814,63.75,63.7736,10613.0
2016-03-15 14:10:00,81.3,81.38,81.3,81.37,17257.0,63.7736,63.8363,63.7736,63.8285,17257.0
2016-03-15 14:15:00,81.38,81.39,81.36,81.36,18581.0,63.8363,63.8442,63.8206,63.8206,18581.0
2016-03-15 14:20:00,81.37,81.38,81.32,81.33,27777.0,63.8285,63.8363,63.7893,63.7971,27777.0
2016-03-15 14:25:00,81.33,81.35,81.32,81.33,38709.0,63.7971,63.8128,63.7893,63.7971,38709.0
2016-03-15 14:30:00,81.31,81.36,81.29,81.35,66811.0,63.7814,63.8206,63.7657,63.8128,66811.0
2016-03-15 14:35:00,81.36,81.36,81.34,81.36,8827.0,63.8206,63.8206,63.8049,63.8206,8827.0
2016-03-15 14:40:00,81.34,81.34,81.29,81.3,2769.0,63.8049,63.8049,63.7657,63.7736,2769.0
2016-03-15 14:45:00,81.29,81.29,81.26,81.27,16841.0,63.7657,63.7657,63.7422,63.75,16841.0
2016-03-15 14:50:00,81.28,81.3,81.27,81.27,8024.0,63.7579,63.7736,63.75,63.75,8024.0
2016-03-15 14:55:00,81.27,81.27,81.24,81.26,72447.0,63.75,63.75,63.7265,63.7422,72447.0
2016-03-15 15:00:00,81.27,81.3,81.26,81.29,5775.0,63.75,63.7736,63.7422,63.7657,5775.0
2016-03-15 15:05:00,81.28,81.28,81.25,81.28,5451.0,63.7579,63.7579,63.7343,63.7579,5451.0
2016-03-15 15:10:00,81.27,81.36,81.26,81.36,9244.0,63.75,63.8206,63.7422,63.8206,9244.0
2016-03-15 15:15:00,81.38,81.39,81.35,81.39,5917.0,63.8363,63.8442,63.8128,63.8442,5917.0
2016-03-15 15:20:00,81.37,81.42,81.36,81.37,6044.0,63.8285,63.8677,63.8206,63.8285,6044.0
2016-03-15 15:25:00,81.38,81.39,81.36,81.37,14991.0,63.8363,63.8442,63.8206,63.8285,14991.0
2016-03-15 15:30:00,81.37,81.37,81.32,81.34,9529.0,63.8285,63.8285,63.7893,63.8049,9529.0
2016-03-15 15:35:00,81.35,81.37,81.32,81.32,5098.0,63.8128,63.8285,63.7893,63.7893,5098.0
2016-03-15 15:40:00,81.37,81.37,81.31,81.32,5507.0,63.8285,63.8285,63.7814,63.7893,5507.0
2016-03-15 15:45:00,81.3,81.34,81.3,81.31,5434.0,63.7736,63.8049,63.7736,63.7814,5434.0
2016-03-15 15:50:00,81.31,81.37,81.3,81.36,16736.0,63.7814,63.8285,63.7736,63.8206,16736.0
2016-03-15 15:55:00,81.37,81.46,81.37,81.46,16297.0,63.8285,63.8991,63.8285,63.8991,16297.0
2016-03-16 09:30:00,81.25,81.32,81.2,81.28,38781.0,63.7343,63.7893,63.6951,63.7579,38781.0
2016-03-16 09:35:00,81.31,81.38,81.31,81.36,16295.0,63.7814,63.8363,63.7814,63.8206,16295.0
2016-03-16 09:40:00,81.37,81.42,81.36,81.41,9469.0,63.8285,63.8677,63.8206,63.8599,9469.0
2016-03-16 09:45:00,81.45,81.48,81.39,81.47,5868.0,63.8912,63.9148,63.8442,63.9069,5868.0
2016-03-16 09:50:00,81.49,81.53,81.45,81.45,9494.0,63.9226,63.954,63.8912,63.8912,9494.0
2016-03-16 09:55:00,81.46,81.47,81.41,81.44,7764.0,63.8991,63.9069,63.8599,63.8834,7764.0
2016-03-16 10:00:00,81.46,81.46,81.42,81.44,2016.0,63.8991,63.8991,63.8677,63.8834,2016.0
2016-03-16 10:05:00,81.42,81.44,81.39,81.43,1930.0,63.8677,63.8834,63.8442,63.8755,1930.0
2016-03-16 10:10:00,81.45,81.48,81.41,81.47,5885.0,63.8912,63.9148,63.8599,63.9069,5885.0
2016-03-16 10:15:00,81.48,81.48,81.42,81.47,6134.0,63.9148,63.9148,63.8677,63.9069,6134.0
2016-03-16 10:20:00,81.44,81.47,81.41,81.42,11930.0,63.8834,63.9069,63.8599,63.8677,11930.0
2016-03-16 10:25:00,81.41,81.45,81.4,81.4,27720.0,63.8599,63.8912,63.852,63.852,27720.0
2016-03-16 10:30:00,81.41,81.46,81.38,81.38,6840.0,63.8599,63.8991,63.8363,63.8363,6840.0
2016-03-16 10:35:00,81.38,81.5,81.38,81.48,29191.0,63.8363,63.9305,63.8363,63.9148,29191.0
2016-03-16 10:40:00,81.49,81.54,81.49,81.53,16687.0,63.9226,63.9618,63.9226,63.954,16687.0
2016-03-16 10:45:00,81.52,81.53,81.5,81.53,6003.0,63.9461,63.954,63.9305,63.954,6003.0
2016-03-16 10:50:00,81.51,81.51,81.48,81.5,3978.0,63.9383,63.9383,63.9148,63.9305,3978.0
2016-03-16 10:55:00,81.5,81.52,81.49,81.49,6160.0,63.9305,63.9461,63.9226,63.9226,6160.0
2016-03-16 11:00:00,81.52,81.52,81.47,81.52,5008.0,63.9461,63.9461,63.9069,63.9461,5008.0
2016-03-16 11:05:00,81.53,81.54,81.48,81.54,3603.0,63.954,63.9618,63.9148,63.9618,3603.0
2016-03-16 11:10:00,81.54,81.56,81.52,81.52,4049.0,63.9618,63.9775,63.9461,63.9461,4049.0
2016-03-16 11:15:00,81.51,81.54,81.5,81.54,2821.0,63.9383,63.9618,63.9305,63.9618,2821.0
2016-03-16 11:20:00,81.53,81.56,81.53,81.55,2474.0,63.954,63.9775,63.954,63.9697,2474.0
2016-03-16 11:25:00,81.54,81.54,81.49,81.49,2867.0,63.9618,63.9618,63.9226,63.9226,2867.0
2016-03-16 11:30:00,81.49,81.56,81.49,81.56,19702.0,63.9226,63.9775,63.9226,63.9775,19702.0
2016-03-16 11:35:00,81.54,81.54,81.5,81.54,6867.0,63.9618,63.9618,63.9305,63.9618,6867.0
2016-03-16 11:40:00,81.53,81.54,81.5,81.51,2199.0,63.954,63.9618,63.9305,63.9383,2199.0
2016-03-16 11:45:00,81.5,81.53,81.48,81.48,4457.0,63.9305,63.954,63.9148,63.9148,4457.0
2016-03-16 11:50:00,81.47,81.49,81.44,81.46,4872.0,63.9069,63.9226,63.8834,63.8991,4872.0
2016-03-16 11:55:00,81.47,81.47,81.43,81.43,4642.0,63.9069,63.9069,63.8755,63.8755,4642.0
2016-03-16 12:00:00,81.46,81.47,81.44,81.44,1770.0,63.8991,63.9069,63.8834,63.8834,1770.0
2016-03-16 12:05:00,81.43,81.48,81.43,81.48,7462.0,63.8755,63.9148,63.8755,63.9148,7462.0
2016-03-16 12:10:00,81.47,81.48,81.44,81.46,8616.0,63.9069,63.9148,63.8834,63.8991,8616.0
2016-03-16 12:15:00,81.46,81.47,81.45,81.47,1928.0,63.8991,63.9069,63.8912,63.9069,1928.0
2016-03-16 12:20:00,81.45,81.47,81.44,81.45,5206.0,63.8912,63.9069,63.8834,63.8912,5206.0
2016-03-16 12:25:00,81.45,81.45,81.41,81.41,5592.0,63.8912,63.8912,63.8599,63.8599,5592.0
2016-03-16 12:30:00,81.42,81.43,81.41,81.41,2667.0,63.8677,63.8755,63.8599,63.8599,2667.0
2016-03-16 12:35:00,81.42,81.42,81.37,81.38,1960.0,63.8677,63.8677,63.8285,63.8363,1960.0
2016-03-16 12:40:00,81.35,81.37,81.32,81.32,5918.0,63.8128,63.8285,63.7893,63.7893,5918.0
2016-03-16 12:45:00,81.33,81.33,81.29,81.3,6481.0,63.7971,63.7971,63.7657,63.7736,6481.0
2016-03-16 12:50:00,81.29,81.3,81.27,81.29,4671.0,63.7657,63.7736,63.75,63.7657,4671.0
2016-03-16 12:55:00,81.27,81.31,81.27,81.31,2728.0,63.75,63.7814,63.75,63.7814,2728.0
2016-03-16 13:00:00,81.31,81.35,81.3,81.3,2931.0,63.7814,63.8128,63.7736,63.7736,2931.0
2016-03-16 13:05:00,81.3,81.31,81.28,81.28,6671.0,63.7736,63.7814,63.7579,63.7579,6671.0
2016-03-16 13:10:00,81.29,81.29,81.21,81.22,10895.0,63.7657,63.7657,63.703,63.7108,10895.0
2016-03-16 13:15:00,81.23,81.24,81.18,81.24,12059.0,63.7187,63.7265,63.6794,63.7265,12059.0
2016-03-16 13:20:00,81.25,81.25,81.23,81.25,3175.0,63.7343,63.7343,63.7187,63.7343,3175.0
2016-03-16 13:25:00,81.26,81.26,81.23,81.23,6349.0,63.7422,63.7422,63.7187,63.7187,6349.0
2016-03-16 13:30:00,81.22,81.23,81.21,81.23,4069.0,63.7108,63.7187,63.703,63.7187,4069.0
2016-03-16 13:35:00,81.22,81.26,81.21,81.26,7438.0,63.7108,63.7422,63.703,63.7422,7438.0
2016-03-16 13:40:00,81.27,81.32,81.27,81.27,5815.0,63.75,63.7893,63.75,63.75,5815.0
2016-03-16 13:45:00,81.28,81.3,81.25,81.25,6881.0,63.7579,63.7736,63.7343,63.7343,6881.0
2016-03-16 13:50:00,81.27,81.28,81.23,81.23,6604.0,63.75,63.7579,63.7187,63.7187,6604.0
2016-03-16 13:55:00,81.24,81.27,81.21,81.26,8107.0,63.7265,63.75,63.703,63.7422,8107.0
2016-03-16 14:00:00,81.26,81.76,81.26,81.64,30293.0,63.7422,64.1344,63.7422,64.0403,30293.0
2016-03-16 14:05:00,81.62,81.68,81.51,81.59,16274.0,64.0246,64.0716,63.9383,64.0011,16274.0
2016-03-16 14:10:00,81.54,81.56,81.34,81.36,10550.0,63.9618,63.9775,63.8049,63.8206,10550.0
2016-03-16 14:15:00,81.37,81.5,81.37,81.42,24324.0,63.8285,63.9305,63.8285,63.8677,24324.0
2016-03-16 14:20:00,81.4,81.63,81.4,81.58,19066.0,63.852,64.0324,63.852,63.9932,19066.0
2016-03-16 14:25:00,81.59,81.8,81.57,81.78,508269.0,64.0011,64.1658,63.9854,64.1501,508269.0
2016-03-16 14:30:00,81.78,81.85,81.7,81.71,274931.0,64.1501,64.205,64.0873,64.0952,274931.0
2016-03-16 14:35:00,81.72,81.77,81.61,81.73,137383.0,64.103,64.1422,64.0167,64.1109,137383.0
2016-03-16 14:40:00,81.73,81.95,81.73,81.91,59574.0,64.1109,64.2834,64.1109,64.2521,59574.0
2016-03-16 14:45:00,81.94,82.0,81.91,81.95,22742.0,64.2756,64.3227,64.2521,64.2834,22742.0
2016-03-16 14:50:00,81.94,81.95,81.83,81.86,19323.0,64.2756,64.2834,64.1893,64.2128,19323.0
2016-03-16 14:55:00,81.86,81.86,81.66,81.66,30435.0,64.2128,64.2128,64.056,64.056,30435.0
2016-03-16 15:00:00,81.62,81.78,81.62,81.77,19361.0,64.0246,64.1501,64.0246,64.1422,19361.0
2016-03-16 15:05:00,81.75,81.84,81.72,81.82,38674.0,64.1266,64.1972,64.103,64.1815,38674.0
2016-03-16 15:10:00,81.88,81.88,81.76,81.87,33475.0,64.2285,64.2285,64.1344,64.2207,33475.0
2016-03-16 15:15:00,81.87,81.94,81.84,81.86,18305.0,64.2207,64.2756,64.1972,64.2128,18305.0
2016-03-16 15:20:00,81.87,81.87,81.72,81.79,17314.0,64.2207,64.2207,64.103,64.1579,17314.0
2016-03-16 15:25:00,81.78,81.91,81.78,81.87,4626.0,64.1501,64.2521,64.1501,64.2207,4626.0
2016-03-16 15:30:00,81.88,81.91,81.82,81.91,12835.0,64.2285,64.2521,64.1815,64.2521,12835.0
2016-03-16 15:35:00,81.9,82.01,81.89,82.01,25117.0,64.2442,64.3305,64.2364,64.3305,25117.0
2016-03-16 15:40:00,82.0,82.01,81.9,81.91,14138.0,64.3227,64.3305,64.2442,64.2521,14138.0
2016-03-16 15:45:00,81.91,81.94,81.88,81.93,17736.0,64.2521,64.2756,64.2285,64.2678,17736.0
2016-03-16 15:50:00,81.92,81.94,81.85,81.86,10108.0,64.2599,64.2756,64.205,64.2128,10108.0
2016-03-16 15:55:00,81.85,81.87,81.81,81.84,23108.0,64.205,64.2207,64.1736,64.1972,23108.0
2016-03-17 09:30:00,81.89,81.92,81.79,81.86,12276.0,64.2364,64.2599,64.1579,64.2128,12276.0
2016-03-17 09:35:00,81.87,81.89,81.8,81.81,2789.0,64.2207,64.2364,64.1658,64.1736,2789.0
2016-03-17 09:40:00,81.72,81.73,81.63,81.65,4938.0,64.103,64.1109,64.0324,64.0481,4938.0
2016-03-17 09:45:00,81.65,81.71,81.65,81.71,900.0,64.0481,64.0952,64.0481,64.0952,900.0
2016-03-17 09:50:00,81.7,81.74,81.67,81.72,8074.0,64.0873,64.1187,64.0638,64.103,8074.0
2016-03-17 09:55:00,81.74,81.75,81.71,81.74,4803.0,64.1187,64.1266,64.0952,64.1187,4803.0
2016-03-17 10:00:00,81.73,81.81,81.68,81.8,14095.0,64.1109,64.1736,64.0716,64.1658,14095.0
2016-03-17 10:05:00,81.8,81.85,81.79,81.82,7215.0,64.1658,64.205,64.1579,64.1815,7215.0
2016-03-17 10:10:00,81.8,81.85,81.79,81.83,4874.0,64.1658,64.205,64.1579,64.1893,4874.0
2016-03-17 10:15:00,81.84,81.85,81.76,81.76,3127.0,64.1972,64.205,64.1344,64.1344,3127.0
2016-03-17 10:20:00,81.77,81.83,81.75,81.79,3382.0,64.1422,64.1893,64.1266,64.1579,3382.0
2016-03-17 10:25:00,81.79,81.91,81.78,81.91,39676.0,64.1579,64.2521,64.1501,64.2521,39676.0
2016-03-17 10:30:00,81.9,81.94,81.89,81.91,12122.0,64.2442,64.2756,64.2364,64.2521,12122.0
2016-03-17 10:35:00,81.92,82.0,81.92,82.0,15476.0,64.2599,64.3227,64.2599,64.3227,15476.0
2016-03-17 10:40:00,82.03,82.07,82.01,82.05,7317.0,64.3462,64.3776,64.3305,64.3619,7317.0
2016-03-17 10:45:00,82.07,82.09,82.03,82.07,11715.0,64.3776,64.3933,64.3462,64.3776,11715.0
2016-03-17 10:50:00,82.07,82.13,82.07,82.11,4206.0,64.3776,64.4246,64.3776,64.409,4206.0
2016-03-17 10:55:00,82.11,82.18,82.1,82.17,10236.0,64.409,64.4639,64.4011,64.456,10236.0
2016-03-17 11:00:00,82.17,82.19,82.13,82.14,6830.0,64.456,64.4717,64.4246,64.4325,6830.0
2016-03-17 11:05:00,82.14,82.18,82.13,82.18,5696.0,64.4325,64.4639,64.4246,64.4639,5696.0
2016-03-17 11:10:00,82.19,82.22,82.18,82.21,7097.0,64.4717,64.4952,64.4639,64.4874,7097.0
2016-03-17 11:15:00,82.22,82.27,82.21,82.22,9204.0,64.4952,64.5345,64.4874,64.4952,9204.0
2016-03-17 11:20:00,82.22,82.27,82.2,82.26,13327.0,64.4952,64.5345,64.4795,64.5266,13327.0
2016-03-17 11:25:00,82.26,82.3,82.23,82.28,6235.0,64.5266,64.558,64.5031,64.5423,6235.0
2016-03-17 11:30:00,82.28,82.29,82.24,82.27,24022.0,64.5423,64.5501,64.5109,64.5345,24022.0
2016-03-17 11:35:00,82.28,82.29,82.23,82.23,7178.0,64.5423,64.5501,64.5031,64.5031,7178.0
2016-03-17 11:40:00,82.24,82.24,82.19,82.19,9403.0,64.5109,64.5109,64.4717,64.4717,9403.0
2016-03-17 11:45:00,82.18,82.26,82.18,82.26,6740.0,64.4639,64.5266,64.4639,64.5266,6740.0
2016-03-17 11:50:00,82.26,82.29,82.23,82.28,5676.0,64.5266,64.5501,64.5031,64.5423,5676.0
2016-03-17 11:55:00,82.29,82.29,82.24,82.28,18557.0,64.5501,64.5501,64.5109,64.5423,18557.0
2016-03-17 12:00:00,82.26,82.26,82.22,82.24,15203.0,64.5266,64.5266,64.4952,64.5109,15203.0
2016-03-17 12:05:00,82.23,82.27,82.22,82.25,4707.0,64.5031,64.5345,64.4952,64.5188,4707.0
2016-03-17 12:10:00,82.25,82.28,82.24,82.27,8893.0,64.5188,64.5423,64.5109,64.5345,8893.0
2016-03-17 12:15:00,82.26,82.27,82.25,82.26,6378.0,64.5266,64.5345,64.5188,64.5266,6378.0
2016-03-17 12:20:00,82.27,82.35,82.27,82.34,28473.0,64.5345,64.5972,64.5345,64.5894,28473.0
2016-03-17 12:25:00,82.34,82.4,82.33,82.4,9151.0,64.5894,64.6364,64.5815,64.6364,9151.0
2016-03-17 12:30:00,82.39,82.48,82.38,82.46,5692.0,64.6286,64.6992,64.6207,64.6835,5692.0
2016-03-17 12:35:00,82.46,82.49,82.43,82.44,30706.0,64.6835,64.707,64.66,64.6678,30706.0
2016-03-17 12:40:00,82.42,82.46,82.41,82.45,3956.0,64.6521,64.6835,64.6443,64.6757,3956.0
2016-03-17 12:45:00,82.43,82.45,82.41,82.42,12612.0,64.66,64.6757,64.6443,64.6521,12612.0
2016-03-17 12:50:00,82.41,82.44,82.4,82.44,7111.0,64.6443,64.6678,64.6364,64.6678,7111.0
2016-03-17 12:55:00,82.43,82.45,82.42,82.44,4534.0,64.66,64.6757,64.6521,64.6678,4534.0
2016-03-17 13:00:00,82.44,82.47,82.42,82.44,6527.0,64.6678,64.6913,64.6521,64.6678,6527.0
2016-03-17 13:05:00,82.44,82.47,82.41,82.42,9773.0,64.6678,64.6913,64.6443,64.6521,9773.0
2016-03-17 13:10:00,82.4,82.41,82.34,82.35,50287.0,64.6364,64.6443,64.5894,64.5972,50287.0
2016-03-17 13:15:00,82.35,82.36,82.3,82.3,21857.0,64.5972,64.6051,64.558,64.558,21857.0
2016-03-17 13:20:00,82.3,82.37,82.3,82.36,5616.0,64.558,64.6129,64.558,64.6051,5616.0
2016-03-17 13:25:00,82.36,82.41,82.35,82.38,41989.0,64.6051,64.6443,64.5972,64.6207,41989.0
2016-03-17 13:30:00,82.36,82.42,82.35,82.42,9346.0,64.6051,64.6521,64.5972,64.6521,9346.0
2016-03-17 13:35:00,82.41,82.49,82.4,82.49,8533.0,64.6443,64.707,64.6364,64.707,8533.0
2016-03-17 13:40:00,82.49,82.5,82.46,82.5,6329.0,64.707,64.7149,64.6835,64.7149,6329.0
2016-03-17 13:45:00,82.49,82.55,82.49,82.53,11908.0,64.707,64.7541,64.707,64.7384,11908.0
2016-03-17 13:50:00,82.54,82.56,82.53,82.56,7242.0,64.7463,64.7619,64.7384,64.7619,7242.0
2016-03-17 13:55:00,82.55,82.62,82.54,82.62,10037.0,64.7541,64.809,64.7463,64.809,10037.0
2016-03-17 14:00:00,82.6,82.61,82.56,82.6,9957.0,64.7933,64.8012,64.7619,64.7933,9957.0
2016-03-17 14:05:00,82.61,82.64,82.59,82.63,11208.0,64.8012,64.8247,64.7855,64.8168,11208.0
2016-03-17 14:10:00,82.64,82.71,82.64,82.71,15714.0,64.8247,64.8796,64.8247,64.8796,15714.0
2016-03-17 14:15:00,82.71,82.73,82.69,82.7,5302.0,64.8796,64.8953,64.8639,64.8718,5302.0
2016-03-17 14:20:00,82.71,82.74,82.68,82.69,6541.0,64.8796,64.9031,64.8561,64.8639,6541.0
2016-03-17 14:25:00,82.7,82.7,82.65,82.65,6643.0,64.8718,64.8718,64.8325,64.8325,6643.0
2016-03-17 14:30:00,82.66,82.67,82.64,82.65,12076.0,64.8404,64.8482,64.8247,64.8325,12076.0
2016-03-17 14:35:00,82.66,82.66,82.6,82.6,9338.0,64.8404,64.8404,64.7933,64.7933,9338.0
2016-03-17 14:40:00,82.6,82.63,82.59,82.61,19149.0,64.7933,64.8168,64.7855,64.8012,19149.0
2016-03-17 14:45:00,82.61,82.64,82.58,82.63,17140.0,64.8012,64.8247,64.7776,64.8168,17140.0
2016-03-17 14:50:00,82.63,82.65,82.63,82.65,20153.0,64.8168,64.8325,64.8168,64.8325,20153.0
2016-03-17 14:55:00,82.64,82.66,82.56,82.56,16228.0,64.8247,64.8404,64.7619,64.7619,16228.0
2016-03-17 15:00:00,82.56,82.63,82.56,82.63,54248.0,64.7619,64.8168,64.7619,64.8168,54248.0
2016-03-17 15:05:00,82.62,82.63,82.59,82.6,6339.0,64.809,64.8168,64.7855,64.7933,6339.0
2016-03-17 15:10:00,82.61,82.62,82.57,82.57,8226.0,64.8012,64.809,64.7698,64.7698,8226.0
2016-03-17 15:15:00,82.57,82.58,82.54,82.55,8390.0,64.7698,64.7776,64.7463,64.7541,8390.0
2016-03-17 15:20:00,82.54,82.64,82.54,82.63,6325.0,64.7463,64.8247,64.7463,64.8168,6325.0
2016-03-17 15:25:00,82.63,82.69,82.63,82.66,9976.0,64.8168,64.8639,64.8168,64.8404,9976.0
2016-03-17 15:30:00,82.67,82.68,82.62,82.65,26292.0,64.8482,64.8561,64.809,64.8325,26292.0
2016-03-17 15:35:00,82.64,82.7,82.63,82.69,13015.0,64.8247,64.8718,64.8168,64.8639,13015.0
2016-03-17 15:40:00,82.7,82.71,82.64,82.67,18913.0,64.8718,64.8796,64.8247,64.8482,18913.0
2016-03-17 15:45:00,82.66,82.66,82.57,82.6,22429.0,64.8404,64.8404,64.7698,64.7933,22429.0
2016-03-17 15:50:00,82.59,82.62,82.54,82.54,9953.0,64.7855,64.809,64.7463,64.7463,9953.0
2016-03-17 15:55:00,82.52,82.59,82.5,82.52,122703.0,64.7306,64.7855,64.7149,64.7306,122703.0
2016-03-18 09:30:00,82.83,82.86,82.6,82.8,65407.0,64.9737,64.9973,64.7933,64.9502,65407.0
2016-03-18 09:35:00,82.81,82.95,82.81,82.93,15041.0,64.958,65.0679,64.958,65.0522,15041.0
2016-03-18 09:40:00,82.93,82.95,82.83,82.83,11222.0,65.0522,65.0679,64.9737,64.9737,11222.0
2016-03-18 09:45:00,82.82,82.88,82.82,82.84,790845.0,64.9659,65.013,64.9659,64.9816,790845.0
2016-03-18 09:50:00,82.85,82.98,82.85,82.97,8975.0,64.9894,65.0914,64.9894,65.0836,8975.0
2016-03-18 09:55:00,82.98,83.02,82.96,83.01,17563.0,65.0914,65.1228,65.0757,65.1149,17563.0
2016-03-18 10:00:00,83.02,83.04,82.99,83.02,3563.0,65.1228,65.1385,65.0992,65.1228,3563.0
2016-03-18 10:05:00,83.02,83.05,82.96,83.0,9196.0,65.1228,65.1463,65.0757,65.1071,9196.0
2016-03-18 10:10:00,83.01,83.08,83.0,83.05,12357.0,65.1149,65.1698,65.1071,65.1463,12357.0
2016-03-18 10:15:00,83.05,83.05,82.99,83.0,12562.0,65.1463,65.1463,65.0992,65.1071,12562.0
2016-03-18 10:20:00,82.98,83.03,82.97,83.01,10917.0,65.0914,65.1306,65.0836,65.1149,10917.0
2016-03-18 10:25:00,82.97,82.99,82.93,82.93,19923.0,65.0836,65.0992,65.0522,65.0522,19923.0
2016-03-18 10:30:00,82.92,82.99,82.92,82.99,7324.0,65.0443,65.0992,65.0443,65.0992,7324.0
2016-03-18 10:35:00,82.99,82.99,82.86,82.86,15163.0,65.0992,65.0992,64.9973,64.9973,15163.0
2016-03-18 10:40:00,82.89,82.96,82.89,82.96,6691.0,65.0208,65.0757,65.0208,65.0757,6691.0
2016-03-18 10:45:00,82.95,82.99,82.91,82.92,4501.0,65.0679,65.0992,65.0365,65.0443,4501.0
2016-03-18 10:50:00,82.89,82.92,82.87,82.91,49003.0,65.0208,65.0443,65.0051,65.0365,49003.0
2016-03-18 10:55:00,82.92,82.96,82.91,82.95,6615.0,65.0443,65.0757,65.0365,65.0679,6615.0
2016-03-18 11:00:00,82.95,83.04,82.95,83.0,8523.0,65.0679,65.1385,65.0679,65.1071,8523.0
2016-03-18 11:05:00,83.01,83.04,83.01,83.02,3561.0,65.1149,65.1385,65.1149,65.1228,3561.0
2016-03-18 11:10:00,83.02,83.04,82.99,83.0,49486.0,65.1228,65.1385,65.0992,65.1071,49486.0
2016-03-18 11:15:00,82.99,83.05,82.98,83.04,7249.0,65.0992,65.1463,65.0914,65.1385,7249.0
2016-03-18 11:20:00,83.03,83.04,82.99,83.0,11195.0,65.1306,65.1385,65.0992,65.1071,11195.0
2016-03-18 11:25:00,83.01,83.01,82.92,82.92,14461.0,65.1149,65.1149,65.0443,65.0443,14461.0
2016-03-18 11:30:00,82.92,82.95,82.91,82.92,7029.0,65.0443,65.0679,65.0365,65.0443,7029.0
2016-03-18 11:35:00,82.91,82.95,82.9,82.9,7724.0,65.0365,65.0679,65.0286,65.0286,7724.0
2016-03-18 11:40:00,82.89,82.92,82.84,82.84,10753.0,65.0208,65.0443,64.9816,64.9816,10753.0
2016-03-18 11:45:00,82.84,82.88,82.83,82.83,4812.0,64.9816,65.013,64.9737,64.9737,4812.0
2016-03-18 11:50:00,82.85,82.85,82.8,82.84,4336.0,64.9894,64.9894,64.9502,64.9816,4336.0
2016-03-18 11:55:00,82.84,82.89,82.84,82.88,7630.0,64.9816,65.0208,64.9816,65.013,7630.0
2016-03-18 12:00:00,82.9,82.91,82.88,82.91,12430.0,65.0286,65.0365,65.013,65.0365,12430.0
2016-03-18 12:05:00,82.92,82.92,82.86,82.87,6190.0,65.0443,65.0443,64.9973,65.0051,6190.0
2016-03-18 12:10:00,82.87,82.9,82.85,82.89,37272.0,65.0051,65.0286,64.9894,65.0208,37272.0
2016-03-18 12:15:00,82.89,82.9,82.84,82.89,6451.0,65.0208,65.0286,64.9816,65.0208,6451.0
2016-03-18 12:20:00,82.91,82.93,82.9,82.93,20325.0,65.0365,65.0522,65.0286,65.0522,20325.0
2016-03-18 12:25:00,82.95,82.95,82.9,82.92,10941.0,65.0679,65.0679,65.0286,65.0443,10941.0
2016-03-18 12:30:00,82.91,82.91,82.82,82.83,3202.0,65.0365,65.0365,64.9659,64.9737,3202.0
2016-03-18 12:35:00,82.81,82.86,82.81,82.85,4426.0,64.958,64.9973,64.958,64.9894,4426.0
2016-03-18 12:40:00,82.83,82.84,82.82,82.83,5457.0,64.9737,64.9816,64.9659,64.9737,5457.0
2016-03-18 12:45:00,82.83,82.85,82.82,82.85,8275.0,64.9737,64.9894,64.9659,64.9894,8275.0
2016-03-18 12:50:00,82.82,82.87,82.82,82.85,3134.0,64.9659,65.0051,64.9659,64.9894,3134.0
2016-03-18 12:55:00,82.86,82.88,82.85,82.85,2946.0,64.9973,65.013,64.9894,64.9894,2946.0
2016-03-18 13:00:00,82.87,82.87,82.78,82.81,16695.0,65.0051,65.0051,64.9345,64.958,16695.0
2016-03-18 13:05:00,82.82,82.85,82.77,82.77,9416.0,64.9659,64.9894,64.9267,64.9267,9416.0
2016-03-18 13:10:00,82.78,82.79,82.71,82.72,12475.0,64.9345,64.9424,64.8796,64.8874,12475.0
2016-03-18 13:15:00,82.72,82.75,82.69,82.7,15376.0,64.8874,64.911,64.8639,64.8718,15376.0
2016-03-18 13:20:00,82.71,82.75,82.7,82.74,29905.0,64.8796,64.911,64.8718,64.9031,29905.0
2016-03-18 13:25:00,82.74,82.75,82.72,82.75,2417.0,64.9031,64.911,64.8874,64.911,2417.0
2016-03-18 13:30:00,82.76,82.76,82.67,82.68,9174.0,64.9188,64.9188,64.8482,64.8561,9174.0
2016-03-18 13:35:00,82.69,82.7,82.65,82.66,13175.0,64.8639,64.8718,64.8325,64.8404,13175.0
2016-03-18 13:40:00,82.66,82.74,82.66,82.74,17351.0,64.8404,64.9031,64.8404,64.9031,17351.0
2016-03-18 13:45:00,82.75,82.79,82.75,82.77,5056.0,64.911,64.9424,64.911,64.9267,5056.0
2016-03-18 13:50:00,82.76,82.8,82.76,82.77,13589.0,64.9188,64.9502,64.9188,64.9267,13589.0
2016-03-18 13:55:00,82.78,82.79,82.74,82.77,88877.0,64.9345,64.9424,64.9031,64.9267,88877.0
2016-03-18 14:00:00,82.77,82.79,82.77,82.78,36001.0,64.9267,64.9424,64.9267,64.9345,36001.0
2016-03-18 14:05:00,82.77,82.8,82.75,82.76,12627.0,64.9267,64.9502,64.911,64.9188,12627.0
2016-03-18 14:10:00,82.76,82.8,82.76,82.77,12910.0,64.9188,64.9502,64.9188,64.9267,12910.0
2016-03-18 14:15:00,82.76,82.78,82.72,82.77,9289.0,64.9188,64.9345,64.8874,64.9267,9289.0
2016-03-18 14:20:00,82.79,82.82,82.76,82.82,11816.0,64.9424,64.9659,64.9188,64.9659,11816.0
2016-03-18 14:25:00,82.82,82.82,82.76,82.76,24302.0,64.9659,64.9659,64.9188,64.9188,24302.0
2016-03-18 14:30:00,82.75,82.78,82.75,82.77,18379.0,64.911,64.9345,64.911,64.9267,18379.0
2016-03-18 14:35:00,82.76,82.79,82.75,82.79,13870.0,64.9188,64.9424,64.911,64.9424,13870.0
2016-03-18 14:40:00,82.78,82.79,82.76,82.78,14516.0,64.9345,64.9424,64.9188,64.9345,14516.0
2016-03-18 14:45:00,82.78,82.81,82.75,82.8,11557.0,64.9345,64.958,64.911,64.9502,11557.0
2016-03-18 14:50:00,82.79,82.8,82.77,82.77,5119.0,64.9424,64.9502,64.9267,64.9267,5119.0
2016-03-18 14:55:00,82.76,82.76,82.74,82.75,3765.0,64.9188,64.9188,64.9031,64.911,3765.0
2016-03-18 15:00:00,82.75,82.82,82.74,82.79,11590.0,64.911,64.9659,64.9031,64.9424,11590.0
2016-03-18 15:05:00,82.81,82.89,82.81,82.85,13941.0,64.958,65.0208,64.958,64.9894,13941.0
2016-03-18 15:10:00,82.86,82.94,82.86,82.93,5344.0,64.9973,65.06,64.9973,65.0522,5344.0
2016-03-18 15:15:00,82.95,82.97,82.91,82.92,10719.0,65.0679,65.0836,65.0365,65.0443,10719.0
2016-03-18 15:20:00,82.91,82.96,82.9,82.95,68432.0,65.0365,65.0757,65.0286,65.0679,68432.0
2016-03-18 15:25:00,82.95,82.96,82.91,82.94,12338.0,65.0679,65.0757,65.0365,65.06,12338.0
2016-03-18 15:30:00,82.94,82.94,82.89,82.91,11139.0,65.06,65.06,65.0208,65.0365,11139.0
2016-03-18 15:35:00,82.92,82.94,82.91,82.94,24752.0,65.0443,65.06,65.0365,65.06,24752.0
2016-03-18 15:40:00,82.94,82.96,82.91,82.92,14700.0,65.06,65.0757,65.0365,65.0443,14700.0
2016-03-18 15:45:00,82.93,82.96,82.89,82.91,14728.0,65.0522,65.0757,65.0208,65.0365,14728.0
2016-03-18 15:50:00,82.91,82.94,82.9,82.9,8465.0,65.0365,65.06,65.0286,65.0286,8465.0
2016-03-18 15:55:00,82.91,82.95,82.87,82.88,17293.0,65.0365,65.0679,65.0051,65.013,17293.0
2016-03-21 09:30:00,82.16,82.34,82.16,82.29,17457.0,64.8673,65.0095,64.8673,64.97,17457.0
2016-03-21 09:35:00,82.25,82.26,82.19,82.26,5010.0,64.9384,64.9463,64.891,64.9463,5010.0
2016-03-21 09:40:00,82.25,82.35,82.25,82.35,5710.0,64.9384,65.0174,64.9384,65.0174,5710.0
2016-03-21 09:45:00,82.37,82.37,82.29,82.32,2013.0,65.0331,65.0331,64.97,64.9937,2013.0
2016-03-21 09:50:00,82.33,82.35,82.3,82.31,1446.0,65.0016,65.0174,64.9779,64.9858,1446.0
2016-03-21 09:55:00,82.31,82.38,82.31,82.34,1017.0,64.9858,65.041,64.9858,65.0095,1017.0
2016-03-21 10:00:00,82.37,82.37,82.27,82.28,1962.0,65.0331,65.0331,64.9542,64.9621,1962.0
2016-03-21 10:05:00,82.25,82.25,82.19,82.22,2151.0,64.9384,64.9384,64.891,64.9147,2151.0
2016-03-21 10:10:00,82.16,82.2,82.13,82.14,3325.0,64.8673,64.8989,64.8437,64.8516,3325.0
2016-03-21 10:15:00,82.13,82.16,82.13,82.14,16120.0,64.8437,64.8673,64.8437,64.8516,16120.0
2016-03-21 10:20:00,82.16,82.19,82.14,82.19,31067.0,64.8673,64.891,64.8516,64.891,31067.0
2016-03-21 10:25:00,82.21,82.24,82.16,82.16,30211.0,64.9068,64.9305,64.8673,64.8673,30211.0
2016-03-21 10:30:00,82.15,82.15,82.09,82.12,9038.0,64.8595,64.8595,64.8121,64.8358,9038.0
2016-03-21 10:35:00,82.12,82.23,82.12,82.19,8815.0,64.8358,64.9226,64.8358,64.891,8815.0
2016-03-21 10:40:00,82.18,82.19,82.07,82.08,6645.0,64.8831,64.891,64.7963,64.8042,6645.0
2016-03-21 10:45:00,82.05,82.11,82.04,82.06,7838.0,64.7805,64.8279,64.7726,64.7884,7838.0
2016-03-21 10:50:00,82.05,82.11,82.05,82.1,2604.0,64.7805,64.8279,64.7805,64.82,2604.0
2016-03-21 10:55:00,82.07,82.11,82.07,82.08,4781.0,64.7963,64.8279,64.7963,64.8042,4781.0
2016-03-21 11:00:00,82.1,82.14,82.09,82.14,8122.0,64.82,64.8516,64.8121,64.8516,8122.0
2016-03-21 11:05:00,82.13,82.18,82.13,82.16,40131.0,64.8437,64.8831,64.8437,64.8673,40131.0
2016-03-21 11:10:00,82.16,82.17,82.13,82.14,8653.0,64.8673,64.8752,64.8437,64.8516,8653.0
2016-03-21 11:15:00,82.18,82.3,82.17,82.29,15684.0,64.8831,64.9779,64.8752,64.97,15684.0
2016-03-21 11:20:00,82.32,82.34,82.3,82.33,2810.0,64.9937,65.0095,64.9779,65.0016,2810.0
2016-03-21 11:25:00,82.33,82.35,82.3,82.3,2842.0,65.0016,65.0174,64.9779,64.9779,2842.0
2016-03-21 11:30:00,82.32,82.39,82.31,82.35,4206.0,64.9937,65.0489,64.9858,65.0174,4206.0
2016-03-21 11:35:00,82.35,82.35,82.3,82.32,3364.0,65.0174,65.0174,64.9779,64.9937,3364.0
2016-03-21 11:40:00,82.29,82.35,82.29,82.34,8219.0,64.97,65.0174,64.97,65.0095,8219.0
2016-03-21 11:45:00,82.33,82.34,82.26,82.28,4938.0,65.0016,65.0095,64.9463,64.9621,4938.0
2016-03-21 11:50:00,82.3,82.31,82.28,82.31,4603.0,64.9779,64.9858,64.9621,64.9858,4603.0
2016-03-21 11:55:00,82.34,82.35,82.28,82.29,1516.0,65.0095,65.0174,64.9621,64.97,1516.0
2016-03-21 12:00:00,82.25,82.28,82.22,82.28,2989.0,64.9384,64.9621,64.9147,64.9621,2989.0
2016-03-21 12:05:00,82.25,82.29,82.24,82.29,5710.0,64.9384,64.97,64.9305,64.97,5710.0
2016-03-21 12:10:00,82.28,82.32,82.27,82.27,6928.0,64.9621,64.9937,64.9542,64.9542,6928.0
2016-03-21 12:15:00,82.27,82.28,82.21,82.24,9964.0,64.9542,64.9621,64.9068,64.9305,9964.0
2016-03-21 12:20:00,82.24,82.24,82.2,82.21,2157.0,64.9305,64.9305,64.8989,64.9068,2157.0
2016-03-21 12:25:00,82.2,82.22,82.19,82.22,3376.0,64.8989,64.9147,64.891,64.9147,3376.0
2016-03-21 12:30:00,82.23,82.24,82.21,82.22,4173.0,64.9226,64.9305,64.9068,64.9147,4173.0
2016-03-21 12:35:00,82.22,82.25,82.21,82.24,3953.0,64.9147,64.9384,64.9068,64.9305,3953.0
2016-03-21 12:40:00,82.22,82.22,82.17,82.17,2042.0,64.9147,64.9147,64.8752,64.8752,2042.0
2016-03-21 12:45:00,82.17,82.19,82.17,82.19,1695.0,64.8752,64.891,64.8752,64.891,1695.0
2016-03-21 12:50:00,82.2,82.23,82.19,82.19,2959.0,64.8989,64.9226,64.891,64.891,2959.0
2016-03-21 12:55:00,82.2,82.27,82.19,82.26,7416.0,64.8989,64.9542,64.891,64.9463,7416.0
2016-03-21 13:00:00,82.25,82.28,82.25,82.28,6718.0,64.9384,64.9621,64.9384,64.9621,6718.0
2016-03-21 13:05:00,82.27,82.28,82.24,82.27,1779.0,64.9542,64.9621,64.9305,64.9542,1779.0
2016-03-21 13:10:00,82.26,82.28,82.25,82.26,2898.0,64.9463,64.9621,64.9384,64.9463,2898.0
2016-03-21 13:15:00,82.25,82.32,82.24,82.32,10181.0,64.9384,64.9937,64.9305,64.9937,10181.0
2016-03-21 13:20:00,82.31,82.36,82.29,82.35,773088.0,64.9858,65.0253,64.97,65.0174,773088.0
2016-03-21 13:25:00,82.34,82.4,82.33,82.4,7198.0,65.0095,65.0568,65.0016,65.0568,7198.0
2016-03-21 13:30:00,82.41,82.41,82.38,82.39,4965.0,65.0647,65.0647,65.041,65.0489,4965.0
2016-03-21 13:35:00,82.38,82.42,82.36,82.4,73320.0,65.041,65.0726,65.0253,65.0568,73320.0
2016-03-21 13:40:00,82.4,82.4,82.36,82.39,5274.0,65.0568,65.0568,65.0253,65.0489,5274.0
2016-03-21 13:45:00,82.4,82.4,82.32,82.35,28728.0,65.0568,65.0568,64.9937,65.0174,28728.0
2016-03-21 13:50:00,82.36,82.41,82.35,82.41,8187.0,65.0253,65.0647,65.0174,65.0647,8187.0
2016-03-21 13:55:00,82.4,82.42,82.38,82.41,1482.0,65.0568,65.0726,65.041,65.0647,1482.0
2016-03-21 14:00:00,82.41,82.43,82.38,82.4,8122.0,65.0647,65.0805,65.041,65.0568,8122.0
2016-03-21 14:05:00,82.39,82.4,82.37,82.38,6222.0,65.0489,65.0568,65.0331,65.041,6222.0
2016-03-21 14:10:00,82.38,82.43,82.38,82.39,4147.0,65.041,65.0805,65.041,65.0489,4147.0
2016-03-21 14:15:00,82.39,82.45,82.39,82.44,1705.0,65.0489,65.0963,65.0489,65.0884,1705.0
2016-03-21 14:20:00,82.43,82.48,82.4,82.48,15476.0,65.0805,65.12,65.0568,65.12,15476.0
2016-03-21 14:25:00,82.47,82.47,82.41,82.44,25345.0,65.1121,65.1121,65.0647,65.0884,25345.0
2016-03-21 14:30:00,82.44,82.47,82.42,82.45,716067.0,65.0884,65.1121,65.0726,65.0963,716067.0
2016-03-21 14:35:00,82.44,82.49,82.43,82.49,80239.0,65.0884,65.1279,65.0805,65.1279,80239.0
2016-03-21 14:40:00,82.47,82.5,82.47,82.5,33876.0,65.1121,65.1358,65.1121,65.1358,33876.0
2016-03-21 14:45:00,82.49,82.49,82.41,82.42,6854.0,65.1279,65.1279,65.0647,65.0726,6854.0
2016-03-21 14:50:00,82.43,82.46,82.43,82.45,8867.0,65.0805,65.1042,65.0805,65.0963,8867.0
2016-03-21 14:55:00,82.46,82.48,82.45,82.47,17217.0,65.1042,65.12,65.0963,65.1121,17217.0
2016-03-21 15:00:00,82.47,82.47,82.41,82.43,19696.0,65.1121,65.1121,65.0647,65.0805,19696.0
2016-03-21 15:05:00,82.42,82.47,82.42,82.47,4731.0,65.0726,65.1121,65.0726,65.1121,4731.0
2016-03-21 15:10:00,82.45,82.47,82.43,82.45,4822.0,65.0963,65.1121,65.0805,65.0963,4822.0
2016-03-21 15:15:00,82.46,82.46,82.41,82.42,23305.0,65.1042,65.1042,65.0647,65.0726,23305.0
2016-03-21 15:20:00,82.41,82.43,82.4,82.41,3314.0,65.0647,65.0805,65.0568,65.0647,3314.0
2016-03-21 15:25:00,82.42,82.46,82.41,82.42,3560.0,65.0726,65.1042,65.0647,65.0726,3560.0
2016-03-21 15:30:00,82.4,82.4,82.34,82.36,5507.0,65.0568,65.0568,65.0095,65.0253,5507.0
2016-03-21 15:35:00,82.37,82.4,82.36,82.37,10300.0,65.0331,65.0568,65.0253,65.0331,10300.0
2016-03-21 15:40:00,82.37,82.4,82.36,82.36,5934.0,65.0331,65.0568,65.0253,65.0253,5934.0
2016-03-21 15:45:00,82.37,82.4,82.35,82.37,8732.0,65.0331,65.0568,65.0174,65.0331,8732.0
2016-03-21 15:50:00,82.39,82.41,82.36,82.37,7553.0,65.0489,65.0647,65.0253,65.0331,7553.0
2016-03-21 15:55:00,82.41,82.43,82.4,82.4,6478.0,65.0647,65.0805,65.0568,65.0568,6478.0
2016-03-22 09:30:00,82.1,82.11,82.05,82.09,24363.0,64.82,64.8279,64.7805,64.8121,24363.0
2016-03-22 09:35:00,82.08,82.11,82.0,82.0,2600.0,64.8042,64.8279,64.741,64.741,2600.0
2016-03-22 09:40:00,82.0,82.05,81.97,82.05,990.0,64.741,64.7805,64.7173,64.7805,990.0
2016-03-22 09:45:00,82.05,82.05,81.92,81.92,2563.0,64.7805,64.7805,64.6779,64.6779,2563.0
2016-03-22 09:50:00,81.93,82.0,81.92,81.99,3439.0,64.6858,64.741,64.6779,64.7331,3439.0
2016-03-22 09:55:00,82.02,82.14,82.02,82.14,6576.0,64.7568,64.8516,64.7568,64.8516,6576.0
2016-03-22 10:00:00,82.15,82.22,82.14,82.17,3635.0,64.8595,64.9147,64.8516,64.8752,3635.0
2016-03-22 10:05:00,82.16,82.2,82.12,82.12,2832.0,64.8673,64.8989,64.8358,64.8358,2832.0
2016-03-22 10:10:00,82.13,82.22,82.13,82.19,2730.0,64.8437,64.9147,64.8437,64.891,2730.0
2016-03-22 10:15:00,82.18,82.18,82.11,82.14,2513.0,64.8831,64.8831,64.8279,64.8516,2513.0
2016-03-22 10:20:00,82.17,82.23,82.15,82.21,6937.0,64.8752,64.9226,64.8595,64.9068,6937.0
2016-03-22 10:25:00,82.2,82.28,82.2,82.24,20868.0,64.8989,64.9621,64.8989,64.9305,20868.0
2016-03-22 10:30:00,82.25,82.28,82.22,82.24,3762.0,64.9384,64.9621,64.9147,64.9305,3762.0
2016-03-22 10:35:00,82.24,82.33,82.24,82.33,4950.0,64.9305,65.0016,64.9305,65.0016,4950.0
2016-03-22 10:40:00,82.35,82.35,82.3,82.31,10686.0,65.0174,65.0174,64.9779,64.9858,10686.0
2016-03-22 10:45:00,82.32,82.34,82.31,82.32,5513.0,64.9937,65.0095,64.9858,64.9937,5513.0
2016-03-22 10:50:00,82.34,82.35,82.31,82.33,3390.0,65.0095,65.0174,64.9858,65.0016,3390.0
2016-03-22 10:55:00,82.3,82.33,82.3,82.3,2000.0,64.9779,65.0016,64.9779,64.9779,2000.0
2016-03-22 11:00:00,82.29,82.29,82.26,82.28,4528.0,64.97,64.97,64.9463,64.9621,4528.0
2016-03-22 11:05:00,82.3,82.31,82.28,82.31,2540.0,64.9779,64.9858,64.9621,64.9858,2540.0
2016-03-22 11:10:00,82.31,82.34,82.31,82.33,3386.0,64.9858,65.0095,64.9858,65.0016,3386.0
2016-03-22 11:15:00,82.34,82.39,82.34,82.39,1334.0,65.0095,65.0489,65.0095,65.0489,1334.0
2016-03-22 11:20:00,82.36,82.38,82.32,82.34,9887.0,65.0253,65.041,64.9937,65.0095,9887.0
2016-03-22 11:25:00,82.34,82.36,82.32,82.36,3076.0,65.0095,65.0253,64.9937,65.0253,3076.0
2016-03-22 11:30:00,82.34,82.34,82.28,82.28,2449.0,65.0095,65.0095,64.9621,64.9621,2449.0
2016-03-22 11:35:00,82.27,82.31,82.27,82.29,7852.0,64.9542,64.9858,64.9542,64.97,7852.0
2016-03-22 11:40:00,82.27,82.32,82.27,82.32,6685.0,64.9542,64.9937,64.9542,64.9937,6685.0
2016-03-22 11:45:00,82.32,82.32,82.25,82.26,3096.0,64.9937,64.9937,64.9384,64.9463,3096.0
2016-03-22 11:50:00,82.27,82.28,82.22,82.22,3505.0,64.9542,64.9621,64.9147,64.9147,3505.0
2016-03-22 11:55:00,82.22,82.24,82.21,82.24,4552.0,64.9147,64.9305,64.9068,64.9305,4552.0
2016-03-22 12:00:00,82.24,82.27,82.24,82.27,36993.0,64.9305,64.9542,64.9305,64.9542,36993.0
2016-03-22 12:05:00,82.26,82.3,82.25,82.28,35144.0,64.9463,64.9779,64.9384,64.9621,35144.0
2016-03-22 12:10:00,82.29,82.31,82.27,82.29,64961.0,64.97,64.9858,64.9542,64.97,64961.0
2016-03-22 12:15:00,82.3,82.35,82.3,82.32,4272.0,64.9779,65.0174,64.9779,64.9937,4272.0
2016-03-22 12:20:00,82.32,82.36,82.32,82.36,13303.0,64.9937,65.0253,64.9937,65.0253,13303.0
2016-03-22 12:25:00,82.35,82.45,82.35,82.43,8101.0,65.0174,65.0963,65.0174,65.0805,8101.0
2016-03-22 12:30:00,82.42,82.44,82.39,82.42,13231.0,65.0726,65.0884,65.0489,65.0726,13231.0
2016-03-22 12:35:00,82.42,82.43,82.39,82.42,8233.0,65.0726,65.0805,65.0489,65.0726,8233.0
2016-03-22 12:40:00,82.42,82.47,82.41,82.45,11927.0,65.0726,65.1121,65.0647,65.0963,11927.0
2016-03-22 12:45:00,82.46,82.48,82.44,82.45,9767.0,65.1042,65.12,65.0884,65.0963,9767.0
2016-03-22 12:50:00,82.46,82.49,82.46,82.49,1489.0,65.1042,65.1279,65.1042,65.1279,1489.0
2016-03-22 12:55:00,82.5,82.56,82.5,82.56,6821.0,65.1358,65.1832,65.1358,65.1832,6821.0
2016-03-22 13:00:00,82.56,82.57,82.54,82.56,1542.0,65.1832,65.1911,65.1674,65.1832,1542.0
2016-03-22 13:05:00,82.56,82.58,82.54,82.54,2635.0,65.1832,65.1989,65.1674,65.1674,2635.0
2016-03-22 13:10:00,82.53,82.54,82.51,82.51,3727.0,65.1595,65.1674,65.1437,65.1437,3727.0
2016-03-22 13:15:00,82.53,82.53,82.51,82.52,14224.0,65.1595,65.1595,65.1437,65.1516,14224.0
2016-03-22 13:20:00,82.52,82.56,82.52,82.54,3788.0,65.1516,65.1832,65.1516,65.1674,3788.0
2016-03-22 13:25:00,82.55,82.58,82.53,82.58,3817.0,65.1753,65.1989,65.1595,65.1989,3817.0
2016-03-22 13:30:00,82.57,82.57,82.53,82.55,2856.0,65.1911,65.1911,65.1595,65.1753,2856.0
2016-03-22 13:35:00,82.55,82.58,82.53,82.54,6797.0,65.1753,65.1989,65.1595,65.1674,6797.0
2016-03-22 13:40:00,82.54,82.54,82.47,82.48,26603.0,65.1674,65.1674,65.1121,65.12,26603.0
2016-03-22 13:45:00,82.47,82.51,82.47,82.51,6639.0,65.1121,65.1437,65.1121,65.1437,6639.0
2016-03-22 13:50:00,82.5,82.53,82.5,82.52,2688.0,65.1358,65.1595,65.1358,65.1516,2688.0
2016-03-22 13:55:00,82.53,82.55,82.5,82.5,12550.0,65.1595,65.1753,65.1358,65.1358,12550.0
2016-03-22 14:00:00,82.53,82.55,82.52,82.53,5407.0,65.1595,65.1753,65.1516,65.1595,5407.0
2016-03-22 14:05:00,82.54,82.55,82.51,82.51,14434.0,65.1674,65.1753,65.1437,65.1437,14434.0
2016-03-22 14:10:00,82.51,82.53,82.5,82.53,14596.0,65.1437,65.1595,65.1358,65.1595,14596.0
2016-03-22 14:15:00,82.52,82.53,82.43,82.48,22398.0,65.1516,65.1595,65.0805,65.12,22398.0
2016-03-22 14:20:00,82.49,82.51,82.47,82.51,24902.0,65.1279,65.1437,65.1121,65.1437,24902.0
2016-03-22 14:25:00,82.53,82.57,82.52,82.55,29046.0,65.1595,65.1911,65.1516,65.1753,29046.0
2016-03-22 14:30:00,82.54,82.57,82.53,82.55,8487.0,65.1674,65.1911,65.1595,65.1753,8487.0
2016-03-22 14:35:00,82.54,82.56,82.51,82.55,79717.0,65.1674,65.1832,65.1437,65.1753,79717.0
2016-03-22 14:40:00,82.55,82.57,82.52,82.53,116972.0,65.1753,65.1911,65.1516,65.1595,116972.0
2016-03-22 14:45:00,82.52,82.55,82.52,82.53,17018.0,65.1516,65.1753,65.1516,65.1595,17018.0
2016-03-22 14:50:00,82.54,82.55,82.47,82.5,10273.0,65.1674,65.1753,65.1121,65.1358,10273.0
2016-03-22 14:55:00,82.5,82.51,82.39,82.39,12579.0,65.1358,65.1437,65.0489,65.0489,12579.0
2016-03-22 15:00:00,82.37,82.4,82.36,82.38,13354.0,65.0331,65.0568,65.0253,65.041,13354.0
2016-03-22 15:05:00,82.38,82.4,82.33,82.36,30191.0,65.041,65.0568,65.0016,65.0253,30191.0
2016-03-22 15:10:00,82.36,82.39,82.33,82.35,80368.0,65.0253,65.0489,65.0016,65.0174,80368.0
2016-03-22 15:15:00,82.34,82.34,82.22,82.24,19214.0,65.0095,65.0095,64.9147,64.9305,19214.0
2016-03-22 15:20:00,82.25,82.3,82.24,82.27,13098.0,64.9384,64.9779,64.9305,64.9542,13098.0
2016-03-22 15:25:00,82.29,82.31,82.27,82.3,6210.0,64.97,64.9858,64.9542,64.9779,6210.0
2016-03-22 15:30:00,82.3,82.31,82.27,82.28,20208.0,64.9779,64.9858,64.9542,64.9621,20208.0
2016-03-22 15:35:00,82.29,82.34,82.28,82.28,7075.0,64.97,65.0095,64.9621,64.9621,7075.0
2016-03-22 15:40:00,82.27,82.34,82.26,82.33,7547.0,64.9542,65.0095,64.9463,65.0016,7547.0
2016-03-22 15:45:00,82.3,82.34,82.26,82.29,10323.0,64.9779,65.0095,64.9463,64.97,10323.0
2016-03-22 15:50:00,82.29,82.31,82.24,82.25,11444.0,64.97,64.9858,64.9305,64.9384,11444.0
2016-03-22 15:55:00,82.26,82.31,82.26,82.28,31501.0,64.9463,64.9858,64.9463,64.9621,31501.0
2016-03-23 09:30:00,82.19,82.19,82.03,82.03,24144.0,64.891,64.891,64.7647,64.7647,24144.0
2016-03-23 09:35:00,82.06,82.13,82.06,82.09,2394.0,64.7884,64.8437,64.7884,64.8121,2394.0
2016-03-23 09:40:00,82.0,82.02,81.96,81.96,4015.0,64.741,64.7568,64.7094,64.7094,4015.0
2016-03-23 09:45:00,82.03,82.05,82.01,82.01,7096.0,64.7647,64.7805,64.7489,64.7489,7096.0
2016-03-23 09:50:00,82.03,82.04,82.03,82.03,201.0,64.7647,64.7726,64.7647,64.7647,201.0
2016-03-23 09:55:00,82.0,82.03,82.0,82.0,1086.0,64.741,64.7647,64.741,64.741,1086.0
2016-03-23 10:00:00,82.0,82.04,81.97,82.04,906.0,64.741,64.7726,64.7173,64.7726,906.0
2016-03-23 10:05:00,81.98,81.98,81.95,81.98,4167.0,64.7252,64.7252,64.7015,64.7252,4167.0
2016-03-23 10:10:00,82.02,82.08,82.02,82.07,2049.0,64.7568,64.8042,64.7568,64.7963,2049.0
2016-03-23 10:15:00,82.05,82.06,82.02,82.02,1542.0,64.7805,64.7884,64.7568,64.7568,1542.0
2016-03-23 10:20:00,82.05,82.08,82.04,82.08,3513.0,64.7805,64.8042,64.7726,64.8042,3513.0
2016-03-23 10:25:00,82.1,82.11,82.07,82.08,3263.0,64.82,64.8279,64.7963,64.8042,3263.0
2016-03-23 10:30:00,82.06,82.18,81.98,81.99,20388.0,64.7884,64.8831,64.7252,64.7331,20388.0
2016-03-23 10:35:00,82.01,82.01,81.93,81.97,7084.0,64.7489,64.7489,64.6858,64.7173,7084.0
2016-03-23 10:40:00,81.97,82.02,81.92,82.01,4195.0,64.7173,64.7568,64.6779,64.7489,4195.0
2016-03-23 10:45:00,82.01,82.13,82.01,82.13,5814.0,64.7489,64.8437,64.7489,64.8437,5814.0
2016-03-23 10:50:00,82.12,82.13,82.06,82.07,5759.0,64.8358,64.8437,64.7884,64.7963,5759.0
2016-03-23 10:55:00,82.09,82.11,82.04,82.05,3408.0,64.8121,64.8279,64.7726,64.7805,3408.0
2016-03-23 11:00:00,82.02,82.02,81.98,81.98,3432.0,64.7568,64.7568,64.7252,64.7252,3432.0
2016-03-23 11:05:00,81.98,82.08,81.98,82.06,3256.0,64.7252,64.8042,64.7252,64.7884,3256.0
2016-03-23 11:10:00,82.04,82.05,81.98,82.0,3902.0,64.7726,64.7805,64.7252,64.741,3902.0
2016-03-23 11:15:00,81.98,81.99,81.9,81.9,5122.0,64.7252,64.7331,64.6621,64.6621,5122.0
2016-03-23 11:20:00,81.9,81.93,81.87,81.92,3354.0,64.6621,64.6858,64.6384,64.6779,3354.0
2016-03-23 11:25:00,81.95,81.96,81.9,81.9,18152.0,64.7015,64.7094,64.6621,64.6621,18152.0
2016-03-23 11:30:00,81.88,81.89,81.84,81.88,6417.0,64.6463,64.6542,64.6147,64.6463,6417.0
2016-03-23 11:35:00,81.84,81.9,81.82,81.87,8556.0,64.6147,64.6621,64.5989,64.6384,8556.0
2016-03-23 11:40:00,81.87,81.9,81.83,81.83,605.0,64.6384,64.6621,64.6068,64.6068,605.0
2016-03-23 11:45:00,81.83,81.84,81.8,81.8,5667.0,64.6068,64.6147,64.5831,64.5831,5667.0
2016-03-23 11:50:00,81.8,81.84,81.78,81.83,2639.0,64.5831,64.6147,64.5673,64.6068,2639.0
2016-03-23 11:55:00,81.82,81.85,81.8,81.84,4788.0,64.5989,64.6226,64.5831,64.6147,4788.0
2016-03-23 12:00:00,81.84,81.9,81.83,81.89,5466.0,64.6147,64.6621,64.6068,64.6542,5466.0
2016-03-23 12:05:00,81.87,81.88,81.86,81.87,2607.0,64.6384,64.6463,64.6305,64.6384,2607.0
2016-03-23 12:10:00,81.87,81.95,81.86,81.94,9046.0,64.6384,64.7015,64.6305,64.6937,9046.0
2016-03-23 12:15:00,81.92,81.96,81.91,81.95,1762.0,64.6779,64.7094,64.67,64.7015,1762.0
2016-03-23 12:20:00,81.97,81.99,81.94,81.96,2609.0,64.7173,64.7331,64.6937,64.7094,2609.0
2016-03-23 12:25:00,81.98,81.99,81.97,81.98,1847.0,64.7252,64.7331,64.7173,64.7252,1847.0
2016-03-23 12:30:00,82.01,82.06,82.0,82.01,2377.0,64.7489,64.7884,64.741,64.7489,2377.0
2016-03-23 12:35:00,81.99,82.03,81.98,82.02,2924.0,64.7331,64.7647,64.7252,64.7568,2924.0
2016-03-23 12:40:00,82.02,82.02,82.02,82.02,0.0,64.7568,64.7568,64.7568,64.7568,0.0
2016-03-23 12:45:00,82.03,82.04,81.99,82.03,9661.0,64.7647,64.7726,64.7331,64.7647,9661.0
2016-03-23 12:50:00,82.0,82.0,81.99,81.99,1248.0,64.741,64.741,64.7331,64.7331,1248.0
2016-03-23 12:55:00,81.98,82.01,81.95,81.99,5250.0,64.7252,64.7489,64.7015,64.7331,5250.0
2016-03-23 13:00:00,81.98,81.98,81.95,81.96,5396.0,64.7252,64.7252,64.7015,64.7094,5396.0
2016-03-23 13:05:00,81.96,81.97,81.94,81.96,5459.0,64.7094,64.7173,64.6937,64.7094,5459.0
2016-03-23 13:10:00,81.98,82.02,81.98,82.01,24490.0,64.7252,64.7568,64.7252,64.7489,24490.0
2016-03-23 13:15:00,82.0,82.0,81.97,81.97,15132.0,64.741,64.741,64.7173,64.7173,15132.0
2016-03-23 13:20:00,81.98,81.99,81.94,81.98,101405.0,64.7252,64.7331,64.6937,64.7252,101405.0
2016-03-23 13:25:00,81.96,81.96,81.92,81.94,4909.0,64.7094,64.7094,64.6779,64.6937,4909.0
2016-03-23 13:30:00,81.94,81.94,81.89,81.89,4881.0,64.6937,64.6937,64.6542,64.6542,4881.0
2016-03-23 13:35:00,81.9,81.91,81.86,81.87,8535.0,64.6621,64.67,64.6305,64.6384,8535.0
2016-03-23 13:40:00,81.87,81.89,81.86,81.88,5868.0,64.6384,64.6542,64.6305,64.6463,5868.0
2016-03-23 13:45:00,81.89,81.9,81.86,81.88,7317.0,64.6542,64.6621,64.6305,64.6463,7317.0
2016-03-23 13:50:00,81.9,81.94,81.89,81.92,19470.0,64.6621,64.6937,64.6542,64.6779,19470.0
2016-03-23 13:55:00,81.91,81.97,81.91,81.95,8575.0,64.67,64.7173,64.67,64.7015,8575.0
2016-03-23 14:00:00,81.95,82.02,81.95,82.02,6145.0,64.7015,64.7568,64.7015,64.7568,6145.0
2016-03-23 14:05:00,81.99,82.0,81.94,81.99,6285.0,64.7331,64.741,64.6937,64.7331,6285.0
2016-03-23 14:10:00,81.99,82.03,81.97,81.98,33278.0,64.7331,64.7647,64.7173,64.7252,33278.0
2016-03-23 14:15:00,81.99,82.06,81.99,82.02,12940.0,64.7331,64.7884,64.7331,64.7568,12940.0
2016-03-23 14:20:00,82.02,82.04,81.98,81.98,15795.0,64.7568,64.7726,64.7252,64.7252,15795.0
2016-03-23 14:25:00,81.98,81.98,81.87,81.88,26031.0,64.7252,64.7252,64.6384,64.6463,26031.0
2016-03-23 14:30:00,81.9,81.95,81.9,81.93,45771.0,64.6621,64.7015,64.6621,64.6858,45771.0
2016-03-23 14:35:00,81.92,81.95,81.87,81.87,13677.0,64.6779,64.7015,64.6384,64.6384,13677.0
2016-03-23 14:40:00,81.86,81.88,81.84,81.87,4411.0,64.6305,64.6463,64.6147,64.6384,4411.0
2016-03-23 14:45:00,81.86,81.87,81.73,81.74,9004.0,64.6305,64.6384,64.5279,64.5357,9004.0
2016-03-23 14:50:00,81.73,81.76,81.69,81.71,6887.0,64.5279,64.5515,64.4963,64.5121,6887.0
2016-03-23 14:55:00,81.71,81.73,81.69,81.71,9637.0,64.5121,64.5279,64.4963,64.5121,9637.0
2016-03-23 15:00:00,81.7,81.75,81.67,81.68,18627.0,64.5042,64.5436,64.4805,64.4884,18627.0
2016-03-23 15:05:00,81.67,81.72,81.67,81.71,27935.0,64.4805,64.52,64.4805,64.5121,27935.0
2016-03-23 15:10:00,81.72,81.75,81.68,81.72,17393.0,64.52,64.5436,64.4884,64.52,17393.0
2016-03-23 15:15:00,81.72,81.74,81.68,81.71,33569.0,64.52,64.5357,64.4884,64.5121,33569.0
2016-03-23 15:20:00,81.71,81.74,81.69,81.69,221549.0,64.5121,64.5357,64.4963,64.4963,221549.0
2016-03-23 15:25:00,81.67,81.74,81.65,81.72,26152.0,64.4805,64.5357,64.4647,64.52,26152.0
2016-03-23 15:30:00,81.74,81.75,81.69,81.74,65364.0,64.5357,64.5436,64.4963,64.5357,65364.0
2016-03-23 15:35:00,81.75,81.82,81.73,81.75,36059.0,64.5436,64.5989,64.5279,64.5436,36059.0
2016-03-23 15:40:00,81.73,81.75,81.72,81.73,30238.0,64.5279,64.5436,64.52,64.5279,30238.0
2016-03-23 15:45:00,81.72,81.81,81.7,81.8,68679.0,64.52,64.591,64.5042,64.5831,68679.0
2016-03-23 15:50:00,81.78,81.82,81.76,81.78,54948.0,64.5673,64.5989,64.5515,64.5673,54948.0
2016-03-23 15:55:00,81.8,81.83,81.71,81.72,46953.0,64.5831,64.6068,64.5121,64.52,46953.0
2016-03-24 09:30:00,81.17,81.2,81.06,81.1,29782.0,64.0857,64.1094,63.9989,64.0305,29782.0
2016-03-24 09:35:00,81.07,81.16,81.05,81.16,15932.0,64.0068,64.0778,63.991,64.0778,15932.0
2016-03-24 09:40:00,81.14,81.21,81.11,81.12,9977.0,64.062,64.1173,64.0383,64.0462,9977.0
2016-03-24 09:45:00,81.11,81.13,81.06,81.11,13544.0,64.0383,64.0541,63.9989,64.0383,13544.0
2016-03-24 09:50:00,81.11,81.23,81.1,81.19,7373.0,64.0383,64.1331,64.0305,64.1015,7373.0
2016-03-24 09:55:00,81.17,81.23,81.14,81.23,5192.0,64.0857,64.1331,64.062,64.1331,5192.0
2016-03-24 10:00:00,81.23,81.24,81.15,81.15,6908.0,64.1331,64.141,64.0699,64.0699,6908.0
2016-03-24 10:05:00,81.18,81.23,81.17,81.19,7206.0,64.0936,64.1331,64.0857,64.1015,7206.0
2016-03-24 10:10:00,81.16,81.19,81.12,81.17,2734.0,64.0778,64.1015,64.0462,64.0857,2734.0
2016-03-24 10:15:00,81.17,81.22,81.15,81.17,1611.0,64.0857,64.1252,64.0699,64.0857,1611.0
2016-03-24 10:20:00,81.16,81.24,81.16,81.18,3595.0,64.0778,64.141,64.0778,64.0936,3595.0
2016-03-24 10:25:00,81.19,81.2,81.13,81.16,16945.0,64.1015,64.1094,64.0541,64.0778,16945.0
2016-03-24 10:30:00,81.16,81.24,81.16,81.21,3003.0,64.0778,64.141,64.0778,64.1173,3003.0
2016-03-24 10:35:00,81.22,81.24,81.2,81.21,10721.0,64.1252,64.141,64.1094,64.1173,10721.0
2016-03-24 10:40:00,81.22,81.3,81.22,81.25,7395.0,64.1252,64.1884,64.1252,64.1489,7395.0
2016-03-24 10:45:00,81.25,81.28,81.23,81.26,3673.0,64.1489,64.1726,64.1331,64.1568,3673.0
2016-03-24 10:50:00,81.27,81.33,81.26,81.29,8273.0,64.1647,64.212,64.1568,64.1805,8273.0
2016-03-24 10:55:00,81.29,81.36,81.29,81.36,2250.0,64.1805,64.2357,64.1805,64.2357,2250.0
2016-03-24 11:00:00,81.35,81.43,81.35,81.35,7497.0,64.2278,64.291,64.2278,64.2278,7497.0
2016-03-24 11:05:00,81.34,81.38,81.33,81.36,5891.0,64.2199,64.2515,64.212,64.2357,5891.0
2016-03-24 11:10:00,81.36,81.4,81.33,81.34,7200.0,64.2357,64.2673,64.212,64.2199,7200.0
2016-03-24 11:15:00,81.34,81.34,81.27,81.3,7904.0,64.2199,64.2199,64.1647,64.1884,7904.0
2016-03-24 11:20:00,81.27,81.29,81.24,81.26,4946.0,64.1647,64.1805,64.141,64.1568,4946.0
2016-03-24 11:25:00,81.24,81.25,81.22,81.23,2939.0,64.141,64.1489,64.1252,64.1331,2939.0
2016-03-24 11:30:00,81.25,81.27,81.23,81.26,5885.0,64.1489,64.1647,64.1331,64.1568,5885.0
2016-03-24 11:35:00,81.26,81.27,81.23,81.23,7224.0,64.1568,64.1647,64.1331,64.1331,7224.0
2016-03-24 11:40:00,81.24,81.26,81.22,81.25,1923.0,64.141,64.1568,64.1252,64.1489,1923.0
2016-03-24 11:45:00,81.23,81.25,81.19,81.23,31405.0,64.1331,64.1489,64.1015,64.1331,31405.0
2016-03-24 11:50:00,81.24,81.27,81.22,81.24,1455.0,64.141,64.1647,64.1252,64.141,1455.0
2016-03-24 11:55:00,81.25,81.26,81.22,81.23,7048.0,64.1489,64.1568,64.1252,64.1331,7048.0
2016-03-24 12:00:00,81.28,81.34,81.28,81.32,7344.0,64.1726,64.2199,64.1726,64.2041,7344.0
2016-03-24 12:05:00,81.32,81.42,81.32,81.41,9235.0,64.2041,64.2831,64.2041,64.2752,9235.0
2016-03-24 12:10:00,81.4,81.4,81.33,81.34,12549.0,64.2673,64.2673,64.212,64.2199,12549.0
2016-03-24 12:15:00,81.35,81.35,81.26,81.27,2612.0,64.2278,64.2278,64.1568,64.1647,2612.0
2016-03-24 12:20:00,81.25,81.28,81.22,81.23,2600.0,64.1489,64.1726,64.1252,64.1331,2600.0
2016-03-24 12:25:00,81.22,81.25,81.2,81.25,3517.0,64.1252,64.1489,64.1094,64.1489,3517.0
2016-03-24 12:30:00,81.24,81.27,81.23,81.23,5656.0,64.141,64.1647,64.1331,64.1331,5656.0
2016-03-24 12:35:00,81.19,81.23,81.19,81.21,2621.0,64.1015,64.1331,64.1015,64.1173,2621.0
2016-03-24 12:40:00,81.19,81.2,81.15,81.17,8866.0,64.1015,64.1094,64.0699,64.0857,8866.0
2016-03-24 12:45:00,81.19,81.22,81.18,81.19,11343.0,64.1015,64.1252,64.0936,64.1015,11343.0
2016-03-24 12:50:00,81.23,81.27,81.21,81.26,3701.0,64.1331,64.1647,64.1173,64.1568,3701.0
2016-03-24 12:55:00,81.25,81.27,81.23,81.26,4692.0,64.1489,64.1647,64.1331,64.1568,4692.0
2016-03-24 13:00:00,81.25,81.29,81.24,81.27,5160.0,64.1489,64.1805,64.141,64.1647,5160.0
2016-03-24 13:05:00,81.3,81.33,81.29,81.33,4447.0,64.1884,64.212,64.1805,64.212,4447.0
2016-03-24 13:10:00,81.32,81.38,81.32,81.34,12637.0,64.2041,64.2515,64.2041,64.2199,12637.0
2016-03-24 13:15:00,81.33,81.36,81.31,81.36,11831.0,64.212,64.2357,64.1963,64.2357,11831.0
2016-03-24 13:20:00,81.37,81.39,81.34,81.39,3015.0,64.2436,64.2594,64.2199,64.2594,3015.0
2016-03-24 13:25:00,81.38,81.41,81.35,81.4,10890.0,64.2515,64.2752,64.2278,64.2673,10890.0
2016-03-24 13:30:00,81.39,81.4,81.34,81.35,3077.0,64.2594,64.2673,64.2199,64.2278,3077.0
2016-03-24 13:35:00,81.36,81.36,81.33,81.36,4438.0,64.2357,64.2357,64.212,64.2357,4438.0
2016-03-24 13:40:00,81.36,81.39,81.35,81.36,7486.0,64.2357,64.2594,64.2278,64.2357,7486.0
2016-03-24 13:45:00,81.35,81.4,81.35,81.39,27081.0,64.2278,64.2673,64.2278,64.2594,27081.0
2016-03-24 13:50:00,81.39,81.44,81.37,81.41,6714.0,64.2594,64.2989,64.2436,64.2752,6714.0
2016-03-24 13:55:00,81.4,81.42,81.39,81.41,1940.0,64.2673,64.2831,64.2594,64.2752,1940.0
2016-03-24 14:00:00,81.41,81.42,81.33,81.34,6249.0,64.2752,64.2831,64.212,64.2199,6249.0
2016-03-24 14:05:00,81.33,81.35,81.31,81.32,9270.0,64.212,64.2278,64.1963,64.2041,9270.0
2016-03-24 14:10:00,81.32,81.35,81.31,81.31,18328.0,64.2041,64.2278,64.1963,64.1963,18328.0
2016-03-24 14:15:00,81.32,81.36,81.31,81.34,13083.0,64.2041,64.2357,64.1963,64.2199,13083.0
2016-03-24 14:20:00,81.34,81.4,81.34,81.37,12082.0,64.2199,64.2673,64.2199,64.2436,12082.0
2016-03-24 14:25:00,81.37,81.43,81.35,81.41,47031.0,64.2436,64.291,64.2278,64.2752,47031.0
2016-03-24 14:30:00,81.41,81.42,81.39,81.42,5221.0,64.2752,64.2831,64.2594,64.2831,5221.0
2016-03-24 14:35:00,81.41,81.5,81.39,81.49,11357.0,64.2752,64.3463,64.2594,64.3384,11357.0
2016-03-24 14:40:00,81.48,81.52,81.47,81.49,8650.0,64.3305,64.3621,64.3226,64.3384,8650.0
2016-03-24 14:45:00,81.51,81.52,81.49,81.52,8481.0,64.3542,64.3621,64.3384,64.3621,8481.0
2016-03-24 14:50:00,81.51,81.54,81.5,81.5,25937.0,64.3542,64.3778,64.3463,64.3463,25937.0
2016-03-24 14:55:00,81.51,81.51,81.46,81.49,17554.0,64.3542,64.3542,64.3147,64.3384,17554.0
2016-03-24 15:00:00,81.49,81.49,81.44,81.47,13904.0,64.3384,64.3384,64.2989,64.3226,13904.0
2016-03-24 15:05:00,81.47,81.49,81.45,81.46,9818.0,64.3226,64.3384,64.3068,64.3147,9818.0
2016-03-24 15:10:00,81.46,81.57,81.46,81.56,20223.0,64.3147,64.4015,64.3147,64.3936,20223.0
2016-03-24 15:15:00,81.56,81.58,81.55,81.56,12313.0,64.3936,64.4094,64.3857,64.3936,12313.0
2016-03-24 15:20:00,81.56,81.57,81.52,81.54,4584.0,64.3936,64.4015,64.3621,64.3778,4584.0
2016-03-24 15:25:00,81.54,81.59,81.53,81.58,6270.0,64.3778,64.4173,64.3699,64.4094,6270.0
2016-03-24 15:30:00,81.57,81.58,81.53,81.56,8654.0,64.4015,64.4094,64.3699,64.3936,8654.0
2016-03-24 15:35:00,81.59,81.59,81.54,81.57,19432.0,64.4173,64.4173,64.3778,64.4015,19432.0
2016-03-24 15:40:00,81.57,81.61,81.57,81.6,9178.0,64.4015,64.4331,64.4015,64.4252,9178.0
2016-03-24 15:45:00,81.61,81.62,81.55,81.59,14581.0,64.4331,64.441,64.3857,64.4173,14581.0
2016-03-24 15:50:00,81.59,81.61,81.57,81.61,15592.0,64.4173,64.4331,64.4015,64.4331,15592.0
2016-03-24 15:55:00,81.6,81.65,81.57,81.65,23966.0,64.4252,64.4647,64.4015,64.4647,23966.0
2016-03-28 09:30:00,81.85,81.87,81.77,81.78,85062.0,64.6226,64.6384,64.5594,64.5673,85062.0
2016-03-28 09:35:00,81.81,81.81,81.68,81.71,4976.0,64.591,64.591,64.4884,64.5121,4976.0
2016-03-28 09:40:00,81.7,81.72,81.66,81.7,11632.0,64.5042,64.52,64.4726,64.5042,11632.0
2016-03-28 09:45:00,81.72,81.73,81.66,81.67,2076.0,64.52,64.5279,64.4726,64.4805,2076.0
2016-03-28 09:50:00,81.66,81.7,81.64,81.66,6205.0,64.4726,64.5042,64.4568,64.4726,6205.0
2016-03-28 09:55:00,81.64,81.67,81.64,81.66,542.0,64.4568,64.4805,64.4568,64.4726,542.0
2016-03-28 10:00:00,81.69,81.69,81.59,81.64,10022.0,64.4963,64.4963,64.4173,64.4568,10022.0
2016-03-28 10:05:00,81.61,81.68,81.59,81.67,7686.0,64.4331,64.4884,64.4173,64.4805,7686.0
2016-03-28 10:10:00,81.67,81.71,81.66,81.7,5791.0,64.4805,64.5121,64.4726,64.5042,5791.0
2016-03-28 10:15:00,81.71,81.71,81.66,81.68,4103.0,64.5121,64.5121,64.4726,64.4884,4103.0
2016-03-28 10:20:00,81.67,81.69,81.64,81.67,11148.0,64.4805,64.4963,64.4568,64.4805,11148.0
2016-03-28 10:25:00,81.67,81.68,81.63,81.66,35202.0,64.4805,64.4884,64.4489,64.4726,35202.0
2016-03-28 10:30:00,81.65,81.65,81.59,81.6,8378.0,64.4647,64.4647,64.4173,64.4252,8378.0
2016-03-28 10:35:00,81.62,81.62,81.49,81.5,11091.0,64.441,64.441,64.3384,64.3463,11091.0
2016-03-28 10:40:00,81.49,81.5,81.46,81.5,1710.0,64.3384,64.3463,64.3147,64.3463,1710.0
2016-03-28 10:45:00,81.5,81.51,81.41,81.49,6846.0,64.3463,64.3542,64.2752,64.3384,6846.0
2016-03-28 10:50:00,81.52,81.54,81.51,81.53,2238.0,64.3621,64.3778,64.3542,64.3699,2238.0
2016-03-28 10:55:00,81.5,81.53,81.5,81.53,1436.0,64.3463,64.3699,64.3463,64.3699,1436.0
2016-03-28 11:00:00,81.55,81.6,81.55,81.56,5608.0,64.3857,64.4252,64.3857,64.3936,5608.0
2016-03-28 11:05:00,81.56,81.57,81.53,81.54,3555.0,64.3936,64.4015,64.3699,64.3778,3555.0
2016-03-28 11:10:00,81.54,81.55,81.51,81.53,2216.0,64.3778,64.3857,64.3542,64.3699,2216.0
2016-03-28 11:15:00,81.51,81.53,81.47,81.47,8303.0,64.3542,64.3699,64.3226,64.3226,8303.0
2016-03-28 11:20:00,81.46,81.55,81.44,81.52,18102.0,64.3147,64.3857,64.2989,64.3621,18102.0
2016-03-28 11:25:00,81.55,81.56,81.52,81.55,3210.0,64.3857,64.3936,64.3621,64.3857,3210.0
2016-03-28 11:30:00,81.56,81.56,81.54,81.55,2023.0,64.3936,64.3936,64.3778,64.3857,2023.0
2016-03-28 11:35:00,81.55,81.58,81.54,81.55,9106.0,64.3857,64.4094,64.3778,64.3857,9106.0
2016-03-28 11:40:00,81.55,81.56,81.53,81.55,55481.0,64.3857,64.3936,64.3699,64.3857,55481.0
2016-03-28 11:45:00,81.55,81.63,81.54,81.6,37354.0,64.3857,64.4489,64.3778,64.4252,37354.0
2016-03-28 11:50:00,81.6,81.6,81.57,81.59,1999.0,64.4252,64.4252,64.4015,64.4173,1999.0
2016-03-28 11:55:00,81.58,81.64,81.58,81.62,7929.0,64.4094,64.4568,64.4094,64.441,7929.0
2016-03-28 12:00:00,81.61,81.62,81.58,81.6,6742.0,64.4331,64.441,64.4094,64.4252,6742.0
2016-03-28 12:05:00,81.6,81.62,81.57,81.57,11987.0,64.4252,64.441,64.4015,64.4015,11987.0
2016-03-28 12:10:00,81.56,81.57,81.53,81.56,3402.0,64.3936,64.4015,64.3699,64.3936,3402.0
2016-03-28 12:15:00,81.57,81.61,81.56,81.61,5324.0,64.4015,64.4331,64.3936,64.4331,5324.0
2016-03-28 12:20:00,81.61,81.67,81.6,81.65,14714.0,64.4331,64.4805,64.4252,64.4647,14714.0
2016-03-28 12:25:00,81.65,81.65,81.62,81.63,2586.0,64.4647,64.4647,64.441,64.4489,2586.0
2016-03-28 12:30:00,81.64,81.66,81.62,81.65,3582.0,64.4568,64.4726,64.441,64.4647,3582.0
2016-03-28 12:35:00,81.66,81.77,81.65,81.76,5406.0,64.4726,64.5594,64.4647,64.5515,5406.0
2016-03-28 12:40:00,81.76,81.8,81.76,81.79,3696.0,64.5515,64.5831,64.5515,64.5752,3696.0
2016-03-28 12:45:00,81.79,81.79,81.77,81.79,500.0,64.5752,64.5752,64.5594,64.5752,500.0
2016-03-28 12:50:00,81.79,81.81,81.77,81.81,1751.0,64.5752,64.591,64.5594,64.591,1751.0
2016-03-28 12:55:00,81.8,81.81,81.8,81.81,2965.0,64.5831,64.591,64.5831,64.591,2965.0
2016-03-28 13:00:00,81.8,81.83,81.77,81.81,10200.0,64.5831,64.6068,64.5594,64.591,10200.0
2016-03-28 13:05:00,81.79,81.83,81.78,81.82,3693.0,64.5752,64.6068,64.5673,64.5989,3693.0
2016-03-28 13:10:00,81.82,81.82,81.78,81.78,10066.0,64.5989,64.5989,64.5673,64.5673,10066.0
2016-03-28 13:15:00,81.78,81.79,81.75,81.77,2803.0,64.5673,64.5752,64.5436,64.5594,2803.0
2016-03-28 13:20:00,81.77,81.79,81.75,81.78,10908.0,64.5594,64.5752,64.5436,64.5673,10908.0
2016-03-28 13:25:00,81.76,81.76,81.73,81.75,7429.0,64.5515,64.5515,64.5279,64.5436,7429.0
2016-03-28 13:30:00,81.76,81.78,81.75,81.76,8208.0,64.5515,64.5673,64.5436,64.5515,8208.0
2016-03-28 13:35:00,81.75,81.77,81.74,81.77,16943.0,64.5436,64.5594,64.5357,64.5594,16943.0
2016-03-28 13:40:00,81.78,81.81,81.78,81.79,8061.0,64.5673,64.591,64.5673,64.5752,8061.0
2016-03-28 13:45:00,81.79,81.81,81.78,81.81,3909.0,64.5752,64.591,64.5673,64.591,3909.0
2016-03-28 13:50:00,81.81,81.83,81.8,81.81,13146.0,64.591,64.6068,64.5831,64.591,13146.0
2016-03-28 13:55:00,81.83,81.83,81.8,81.8,8970.0,64.6068,64.6068,64.5831,64.5831,8970.0
2016-03-28 14:00:00,81.81,81.88,81.8,81.87,13443.0,64.591,64.6463,64.5831,64.6384,13443.0
2016-03-28 14:05:00,81.89,81.9,81.86,81.88,12533.0,64.6542,64.6621,64.6305,64.6463,12533.0
2016-03-28 14:10:00,81.88,81.9,81.85,81.9,25411.0,64.6463,64.6621,64.6226,64.6621,25411.0
2016-03-28 14:15:00,81.9,81.9,81.86,81.87,47134.0,64.6621,64.6621,64.6305,64.6384,47134.0
2016-03-28 14:20:00,81.86,81.86,81.82,81.83,10922.0,64.6305,64.6305,64.5989,64.6068,10922.0
2016-03-28 14:25:00,81.84,81.84,81.76,81.78,10766.0,64.6147,64.6147,64.5515,64.5673,10766.0
2016-03-28 14:30:00,81.77,81.77,81.74,81.75,4974.0,64.5594,64.5594,64.5357,64.5436,4974.0
2016-03-28 14:35:00,81.75,81.78,81.75,81.78,18677.0,64.5436,64.5673,64.5436,64.5673,18677.0
2016-03-28 14:40:00,81.76,81.76,81.68,81.7,14847.0,64.5515,64.5515,64.4884,64.5042,14847.0
2016-03-28 14:45:00,81.69,81.71,81.67,81.7,20259.0,64.4963,64.5121,64.4805,64.5042,20259.0
2016-03-28 14:50:00,81.71,81.73,81.67,81.68,3932.0,64.5121,64.5279,64.4805,64.4884,3932.0
2016-03-28 14:55:00,81.67,81.69,81.65,81.65,3635.0,64.4805,64.4963,64.4647,64.4647,3635.0
2016-03-28 15:00:00,81.68,81.73,81.66,81.72,15682.0,64.4884,64.5279,64.4726,64.52,15682.0
2016-03-28 15:05:00,81.73,81.79,81.73,81.79,10613.0,64.5279,64.5752,64.5279,64.5752,10613.0
2016-03-28 15:10:00,81.79,81.82,81.78,81.79,5119.0,64.5752,64.5989,64.5673,64.5752,5119.0
2016-03-28 15:15:00,81.8,81.82,81.77,81.77,3012.0,64.5831,64.5989,64.5594,64.5594,3012.0
2016-03-28 15:20:00,81.78,81.82,81.76,81.79,12513.0,64.5673,64.5989,64.5515,64.5752,12513.0
2016-03-28 15:25:00,81.76,81.76,81.71,81.74,9082.0,64.5515,64.5515,64.5121,64.5357,9082.0
2016-03-28 15:30:00,81.72,81.76,81.7,81.73,11151.0,64.52,64.5515,64.5042,64.5279,11151.0
2016-03-28 15:35:00,81.73,81.75,81.67,81.73,15246.0,64.5279,64.5436,64.4805,64.5279,15246.0
2016-03-28 15:40:00,81.73,81.77,81.72,81.77,4242.0,64.5279,64.5594,64.52,64.5594,4242.0
2016-03-28 15:45:00,81.74,81.75,81.65,81.7,22977.0,64.5357,64.5436,64.4647,64.5042,22977.0
2016-03-28 15:50:00,81.69,81.7,81.64,81.66,6020.0,64.4963,64.5042,64.4568,64.4726,6020.0
2016-03-28 15:55:00,81.65,81.71,81.62,81.7,18468.0,64.4647,64.5121,64.441,64.5042,18468.0
2016-03-29 09:30:00,81.49,81.52,81.36,81.42,29790.0,64.3384,64.3621,64.2357,64.2831,29790.0
2016-03-29 09:35:00,81.42,81.42,81.24,81.24,8610.0,64.2831,64.2831,64.141,64.141,8610.0
2016-03-29 09:40:00,81.28,81.29,81.25,81.29,15381.0,64.1726,64.1805,64.1489,64.1805,15381.0
2016-03-29 09:45:00,81.36,81.36,81.3,81.35,2954.0,64.2357,64.2357,64.1884,64.2278,2954.0
2016-03-29 09:50:00,81.3,81.33,81.25,81.33,2449.0,64.1884,64.212,64.1489,64.212,2449.0
2016-03-29 09:55:00,81.34,81.39,81.34,81.39,7601.0,64.2199,64.2594,64.2199,64.2594,7601.0
2016-03-29 10:00:00,81.42,81.5,81.42,81.5,37547.0,64.2831,64.3463,64.2831,64.3463,37547.0
2016-03-29 10:05:00,81.54,81.54,81.46,81.47,3995.0,64.3778,64.3778,64.3147,64.3226,3995.0
2016-03-29 10:10:00,81.51,81.51,81.42,81.42,2060.0,64.3542,64.3542,64.2831,64.2831,2060.0
2016-03-29 10:15:00,81.43,81.44,81.39,81.41,9090.0,64.291,64.2989,64.2594,64.2752,9090.0
2016-03-29 10:20:00,81.39,81.44,81.39,81.43,3606.0,64.2594,64.2989,64.2594,64.291,3606.0
2016-03-29 10:25:00,81.45,81.46,81.41,81.43,16966.0,64.3068,64.3147,64.2752,64.291,16966.0
2016-03-29 10:30:00,81.49,81.49,81.37,81.37,1091.0,64.3384,64.3384,64.2436,64.2436,1091.0
2016-03-29 10:35:00,81.4,81.45,81.38,81.4,2678.0,64.2673,64.3068,64.2515,64.2673,2678.0
2016-03-29 10:40:00,81.41,81.43,81.36,81.36,5377.0,64.2752,64.291,64.2357,64.2357,5377.0
2016-03-29 10:45:00,81.36,81.41,81.34,81.39,6055.0,64.2357,64.2752,64.2199,64.2594,6055.0
2016-03-29 10:50:00,81.4,81.42,81.37,81.38,5340.0,64.2673,64.2831,64.2436,64.2515,5340.0
2016-03-29 10:55:00,81.4,81.41,81.37,81.4,1854.0,64.2673,64.2752,64.2436,64.2673,1854.0
2016-03-29 11:00:00,81.41,81.46,81.38,81.4,11979.0,64.2752,64.3147,64.2515,64.2673,11979.0
2016-03-29 11:05:00,81.38,81.45,81.34,81.36,17539.0,64.2515,64.3068,64.2199,64.2357,17539.0
2016-03-29 11:10:00,81.35,81.39,81.34,81.38,7083.0,64.2278,64.2594,64.2199,64.2515,7083.0
2016-03-29 11:15:00,81.38,81.38,81.34,81.37,5024.0,64.2515,64.2515,64.2199,64.2436,5024.0
2016-03-29 11:20:00,81.38,81.4,81.35,81.37,14375.0,64.2515,64.2673,64.2278,64.2436,14375.0
2016-03-29 11:25:00,81.37,81.41,81.36,81.4,4484.0,64.2436,64.2752,64.2357,64.2673,4484.0
2016-03-29 11:30:00,81.39,81.4,81.38,81.4,4228.0,64.2594,64.2673,64.2515,64.2673,4228.0
2016-03-29 11:35:00,81.41,81.41,81.37,81.4,7748.0,64.2752,64.2752,64.2436,64.2673,7748.0
2016-03-29 11:40:00,81.41,81.44,81.4,81.43,5122.0,64.2752,64.2989,64.2673,64.291,5122.0
2016-03-29 11:45:00,81.4,81.46,81.4,81.44,11163.0,64.2673,64.3147,64.2673,64.2989,11163.0
2016-03-29 11:50:00,81.45,81.47,81.43,81.44,7322.0,64.3068,64.3226,64.291,64.2989,7322.0
2016-03-29 11:55:00,81.43,81.45,81.42,81.42,2045.0,64.291,64.3068,64.2831,64.2831,2045.0
2016-03-29 12:00:00,81.4,81.42,81.39,81.41,5413.0,64.2673,64.2831,64.2594,64.2752,5413.0
2016-03-29 12:05:00,81.41,81.43,81.4,81.43,6087.0,64.2752,64.291,64.2673,64.291,6087.0
2016-03-29 12:10:00,81.41,81.44,81.4,81.43,3280.0,64.2752,64.2989,64.2673,64.291,3280.0
2016-03-29 12:15:00,81.42,81.44,81.41,81.41,1775.0,64.2831,64.2989,64.2752,64.2752,1775.0
2016-03-29 12:20:00,81.42,81.74,81.42,81.69,20363.0,64.2831,64.5357,64.2831,64.4963,20363.0
2016-03-29 12:25:00,81.68,81.79,81.64,81.79,20286.0,64.4884,64.5752,64.4568,64.5752,20286.0
2016-03-29 12:30:00,81.84,81.88,81.76,81.76,13383.0,64.6147,64.6463,64.5515,64.5515,13383.0
2016-03-29 12:35:00,81.82,81.84,81.78,81.79,7583.0,64.5989,64.6147,64.5673,64.5752,7583.0
2016-03-29 12:40:00,81.81,81.93,81.81,81.93,2397.0,64.591,64.6858,64.591,64.6858,2397.0
2016-03-29 12:45:00,81.93,81.96,81.88,81.88,6832.0,64.6858,64.7094,64.6463,64.6463,6832.0
2016-03-29 12:50:00,81.9,81.92,81.89,81.9,5019.0,64.6621,64.6779,64.6542,64.6621,5019.0
2016-03-29 12:55:00,81.9,81.9,81.8,81.82,3559.0,64.6621,64.6621,64.5831,64.5989,3559.0
2016-03-29 13:00:00,81.83,81.86,81.74,81.74,21671.0,64.6068,64.6305,64.5357,64.5357,21671.0
2016-03-29 13:05:00,81.75,81.76,81.7,81.74,3803.0,64.5436,64.5515,64.5042,64.5357,3803.0
2016-03-29 13:10:00,81.76,81.76,81.74,81.76,8450.0,64.5515,64.5515,64.5357,64.5515,8450.0
2016-03-29 13:15:00,81.76,81.83,81.74,81.82,17509.0,64.5515,64.6068,64.5357,64.5989,17509.0
2016-03-29 13:20:00,81.81,81.81,81.73,81.73,11972.0,64.591,64.591,64.5279,64.5279,11972.0
2016-03-29 13:25:00,81.75,81.76,81.73,81.73,6051.0,64.5436,64.5515,64.5279,64.5279,6051.0
2016-03-29 13:30:00,81.76,81.78,81.73,81.75,2226.0,64.5515,64.5673,64.5279,64.5436,2226.0
2016-03-29 13:35:00,81.75,81.76,81.71,81.76,12912.0,64.5436,64.5515,64.5121,64.5515,12912.0
2016-03-29 13:40:00,81.76,81.8,81.75,81.78,3737.0,64.5515,64.5831,64.5436,64.5673,3737.0
2016-03-29 13:45:00,81.79,81.84,81.79,81.84,5501.0,64.5752,64.6147,64.5752,64.6147,5501.0
2016-03-29 13:50:00,81.83,81.86,81.82,81.85,11733.0,64.6068,64.6305,64.5989,64.6226,11733.0
2016-03-29 13:55:00,81.84,81.87,81.81,81.86,11052.0,64.6147,64.6384,64.591,64.6305,11052.0
2016-03-29 14:00:00,81.84,81.93,81.84,81.93,4363.0,64.6147,64.6858,64.6147,64.6858,4363.0
2016-03-29 14:05:00,81.94,81.97,81.93,81.97,4293.0,64.6937,64.7173,64.6858,64.7173,4293.0
2016-03-29 14:10:00,81.96,82.0,81.94,81.97,15110.0,64.7094,64.741,64.6937,64.7173,15110.0
2016-03-29 14:15:00,81.97,82.03,81.97,82.02,12881.0,64.7173,64.7647,64.7173,64.7568,12881.0
2016-03-29 14:20:00,82.01,82.05,81.99,82.02,20226.0,64.7489,64.7805,64.7331,64.7568,20226.0
2016-03-29 14:25:00,82.03,82.1,82.01,82.09,19208.0,64.7647,64.82,64.7489,64.8121,19208.0
2016-03-29 14:30:00,82.09,82.11,82.07,82.1,9043.0,64.8121,64.8279,64.7963,64.82,9043.0
2016-03-29 14:35:00,82.09,82.14,82.09,82.12,6588.0,64.8121,64.8516,64.8121,64.8358,6588.0
2016-03-29 14:40:00,82.13,82.15,82.1,82.11,41238.0,64.8437,64.8595,64.82,64.8279,41238.0
2016-03-29 14:45:00,82.12,82.14,82.11,82.13,4286.0,64.8358,64.8516,64.8279,64.8437,4286.0
2016-03-29 14:50:00,82.12,82.13,82.1,82.11,30148.0,64.8358,64.8437,64.82,64.8279,30148.0
2016-03-29 14:55:00,82.09,82.12,82.06,82.1,5706.0,64.8121,64.8358,64.7884,64.82,5706.0
2016-03-29 15:00:00,82.1,82.13,82.07,82.13,10426.0,64.82,64.8437,64.7963,64.8437,10426.0
2016-03-29 15:05:00,82.12,82.14,82.11,82.12,3180.0,64.8358,64.8516,64.8279,64.8358,3180.0
2016-03-29 15:10:00,82.15,82.18,82.14,82.18,1955.0,64.8595,64.8831,64.8516,64.8831,1955.0
2016-03-29 15:15:00,82.18,82.18,82.14,82.17,11511.0,64.8831,64.8831,64.8516,64.8752,11511.0
2016-03-29 15:20:00,82.17,82.22,82.17,82.2,8697.0,64.8752,64.9147,64.8752,64.8989,8697.0
2016-03-29 15:25:00,82.22,82.22,82.19,82.19,9417.0,64.9147,64.9147,64.891,64.891,9417.0
2016-03-29 15:30:00,82.2,82.2,82.16,82.16,4542.0,64.8989,64.8989,64.8673,64.8673,4542.0
2016-03-29 15:35:00,82.16,82.18,82.16,82.17,9456.0,64.8673,64.8831,64.8673,64.8752,9456.0
2016-03-29 15:40:00,82.18,82.19,82.13,82.14,9084.0,64.8831,64.891,64.8437,64.8516,9084.0
2016-03-29 15:45:00,82.13,82.14,82.1,82.12,12682.0,64.8437,64.8516,64.82,64.8358,12682.0
2016-03-29 15:50:00,82.13,82.18,82.12,82.15,6094.0,64.8437,64.8831,64.8358,64.8595,6094.0
2016-03-29 15:55:00,82.15,82.22,82.14,82.2,19153.0,64.8595,64.9147,64.8516,64.8989,19153.0
2016-03-30 09:30:00,82.65,82.69,82.55,82.58,25858.0,65.2542,65.2858,65.1753,65.1989,25858.0
2016-03-30 09:35:00,82.61,82.66,82.59,82.66,4418.0,65.2226,65.2621,65.2068,65.2621,4418.0
2016-03-30 09:40:00,82.66,82.73,82.65,82.72,14334.0,65.2621,65.3174,65.2542,65.3095,14334.0
2016-03-30 09:45:00,82.75,82.8,82.72,82.78,3919.0,65.3332,65.3726,65.3095,65.3569,3919.0
2016-03-30 09:50:00,82.82,82.82,82.76,82.77,1679.0,65.3884,65.3884,65.3411,65.349,1679.0
2016-03-30 09:55:00,82.7,82.71,82.69,82.7,2788.0,65.2937,65.3016,65.2858,65.2937,2788.0
2016-03-30 10:00:00,82.7,82.73,82.68,82.68,3034.0,65.2937,65.3174,65.2779,65.2779,3034.0
2016-03-30 10:05:00,82.68,82.73,82.66,82.68,5490.0,65.2779,65.3174,65.2621,65.2779,5490.0
2016-03-30 10:10:00,82.69,82.7,82.64,82.68,9115.0,65.2858,65.2937,65.2463,65.2779,9115.0
2016-03-30 10:15:00,82.66,82.7,82.66,82.66,3470.0,65.2621,65.2937,65.2621,65.2621,3470.0
2016-03-30 10:20:00,82.66,82.67,82.63,82.64,13148.0,65.2621,65.27,65.2384,65.2463,13148.0
2016-03-30 10:25:00,82.64,82.66,82.61,82.64,5544.0,65.2463,65.2621,65.2226,65.2463,5544.0
2016-03-30 10:30:00,82.69,82.79,82.67,82.79,6209.0,65.2858,65.3647,65.27,65.3647,6209.0
2016-03-30 10:35:00,82.79,82.84,82.78,82.81,37589.0,65.3647,65.4042,65.3569,65.3805,37589.0
2016-03-30 10:40:00,82.84,82.87,82.82,82.82,3850.0,65.4042,65.4279,65.3884,65.3884,3850.0
2016-03-30 10:45:00,82.82,82.83,82.75,82.78,2455.0,65.3884,65.3963,65.3332,65.3569,2455.0
2016-03-30 10:50:00,82.79,82.82,82.73,82.81,15538.0,65.3647,65.3884,65.3174,65.3805,15538.0
2016-03-30 10:55:00,82.79,82.81,82.78,82.79,5997.0,65.3647,65.3805,65.3569,65.3647,5997.0
2016-03-30 11:00:00,82.8,82.85,82.77,82.85,9222.0,65.3726,65.4121,65.349,65.4121,9222.0
2016-03-30 11:05:00,82.87,82.87,82.81,82.82,2086.0,65.4279,65.4279,65.3805,65.3884,2086.0
2016-03-30 11:10:00,82.82,82.84,82.78,82.78,28621.0,65.3884,65.4042,65.3569,65.3569,28621.0
2016-03-30 11:15:00,82.79,82.8,82.71,82.71,5955.0,65.3647,65.3726,65.3016,65.3016,5955.0
2016-03-30 11:20:00,82.71,82.75,82.7,82.7,6072.0,65.3016,65.3332,65.2937,65.2937,6072.0
2016-03-30 11:25:00,82.72,82.76,82.68,82.73,8374.0,65.3095,65.3411,65.2779,65.3174,8374.0
2016-03-30 11:30:00,82.66,82.67,82.61,82.62,3933.0,65.2621,65.27,65.2226,65.2305,3933.0
2016-03-30 11:35:00,82.62,82.66,82.55,82.58,14731.0,65.2305,65.2621,65.1753,65.1989,14731.0
2016-03-30 11:40:00,82.56,82.61,82.53,82.59,4204.0,65.1832,65.2226,65.1595,65.2068,4204.0
2016-03-30 11:45:00,82.58,82.66,82.56,82.64,13220.0,65.1989,65.2621,65.1832,65.2463,13220.0
2016-03-30 11:50:00,82.63,82.67,82.63,82.65,8345.0,65.2384,65.27,65.2384,65.2542,8345.0
2016-03-30 11:55:00,82.63,82.66,82.62,82.63,3925.0,65.2384,65.2621,65.2305,65.2384,3925.0
2016-03-30 12:00:00,82.64,82.66,82.63,82.63,5868.0,65.2463,65.2621,65.2384,65.2384,5868.0
2016-03-30 12:05:00,82.62,82.65,82.6,82.65,5021.0,65.2305,65.2542,65.2147,65.2542,5021.0
2016-03-30 12:10:00,82.63,82.68,82.63,82.66,11203.0,65.2384,65.2779,65.2384,65.2621,11203.0
2016-03-30 12:15:00,82.66,82.7,82.66,82.67,3258.0,65.2621,65.2937,65.2621,65.27,3258.0
2016-03-30 12:20:00,82.68,82.71,82.61,82.62,4337.0,65.2779,65.3016,65.2226,65.2305,4337.0
2016-03-30 12:25:00,82.59,82.61,82.57,82.59,2947.0,65.2068,65.2226,65.1911,65.2068,2947.0
2016-03-30 12:30:00,82.57,82.65,82.57,82.65,53142.0,65.1911,65.2542,65.1911,65.2542,53142.0
2016-03-30 12:35:00,82.61,82.61,82.53,82.53,5974.0,65.2226,65.2226,65.1595,65.1595,5974.0
2016-03-30 12:40:00,82.51,82.53,82.49,82.52,3126.0,65.1437,65.1595,65.1279,65.1516,3126.0
2016-03-30 12:45:00,82.53,82.53,82.5,82.53,3938.0,65.1595,65.1595,65.1358,65.1595,3938.0
2016-03-30 12:50:00,82.54,82.55,82.5,82.5,6155.0,65.1674,65.1753,65.1358,65.1358,6155.0
2016-03-30 12:55:00,82.5,82.55,82.5,82.53,4088.0,65.1358,65.1753,65.1358,65.1595,4088.0
2016-03-30 13:00:00,82.55,82.55,82.51,82.51,2469.0,65.1753,65.1753,65.1437,65.1437,2469.0
2016-03-30 13:05:00,82.5,82.51,82.44,82.49,4529.0,65.1358,65.1437,65.0884,65.1279,4529.0
2016-03-30 13:10:00,82.46,82.48,82.45,82.46,2907.0,65.1042,65.12,65.0963,65.1042,2907.0
2016-03-30 13:15:00,82.44,82.46,82.43,82.43,2409.0,65.0884,65.1042,65.0805,65.0805,2409.0
2016-03-30 13:20:00,82.45,82.47,82.44,82.47,4036.0,65.0963,65.1121,65.0884,65.1121,4036.0
2016-03-30 13:25:00,82.45,82.48,82.43,82.45,8592.0,65.0963,65.12,65.0805,65.0963,8592.0
2016-03-30 13:30:00,82.45,82.46,82.39,82.44,14471.0,65.0963,65.1042,65.0489,65.0884,14471.0
2016-03-30 13:35:00,82.46,82.46,82.43,82.44,3036.0,65.1042,65.1042,65.0805,65.0884,3036.0
2016-03-30 13:40:00,82.45,82.5,82.45,82.48,1457.0,65.0963,65.1358,65.0963,65.12,1457.0
2016-03-30 13:45:00,82.5,82.58,82.49,82.58,11294.0,65.1358,65.1989,65.1279,65.1989,11294.0
2016-03-30 13:50:00,82.57,82.59,82.55,82.55,18819.0,65.1911,65.2068,65.1753,65.1753,18819.0
2016-03-30 13:55:00,82.57,82.58,82.54,82.55,3681.0,65.1911,65.1989,65.1674,65.1753,3681.0
2016-03-30 14:00:00,82.54,82.58,82.53,82.58,8529.0,65.1674,65.1989,65.1595,65.1989,8529.0
2016-03-30 14:05:00,82.59,82.63,82.58,82.61,15858.0,65.2068,65.2384,65.1989,65.2226,15858.0
2016-03-30 14:10:00,82.61,82.63,82.59,82.59,43711.0,65.2226,65.2384,65.2068,65.2068,43711.0
2016-03-30 14:15:00,82.58,82.59,82.54,82.56,12285.0,65.1989,65.2068,65.1674,65.1832,12285.0
2016-03-30 14:20:00,82.56,82.57,82.54,82.55,7833.0,65.1832,65.1911,65.1674,65.1753,7833.0
2016-03-30 14:25:00,82.58,82.63,82.54,82.62,11174.0,65.1989,65.2384,65.1674,65.2305,11174.0
2016-03-30 14:30:00,82.65,82.65,82.61,82.64,3312.0,65.2542,65.2542,65.2226,65.2463,3312.0
2016-03-30 14:35:00,82.63,82.64,82.6,82.61,3547.0,65.2384,65.2463,65.2147,65.2226,3547.0
2016-03-30 14:40:00,82.6,82.6,82.55,82.58,5808.0,65.2147,65.2147,65.1753,65.1989,5808.0
2016-03-30 14:45:00,82.57,82.62,82.57,82.61,53147.0,65.1911,65.2305,65.1911,65.2226,53147.0
2016-03-30 14:50:00,82.61,82.65,82.61,82.65,4175.0,65.2226,65.2542,65.2226,65.2542,4175.0
2016-03-30 14:55:00,82.64,82.65,82.61,82.63,13674.0,65.2463,65.2542,65.2226,65.2384,13674.0
2016-03-30 15:00:00,82.63,82.66,82.62,82.64,12886.0,65.2384,65.2621,65.2305,65.2463,12886.0
2016-03-30 15:05:00,82.64,82.7,82.64,82.69,4660.0,65.2463,65.2937,65.2463,65.2858,4660.0
2016-03-30 15:10:00,82.68,82.69,82.66,82.69,10080.0,65.2779,65.2858,65.2621,65.2858,10080.0
2016-03-30 15:15:00,82.71,82.71,82.66,82.7,8694.0,65.3016,65.3016,65.2621,65.2937,8694.0
2016-03-30 15:20:00,82.68,82.72,82.68,82.71,6785.0,65.2779,65.3095,65.2779,65.3016,6785.0
2016-03-30 15:25:00,82.72,82.73,82.69,82.7,4917.0,65.3095,65.3174,65.2858,65.2937,4917.0
2016-03-30 15:30:00,82.71,82.71,82.66,82.67,5604.0,65.3016,65.3016,65.2621,65.27,5604.0
2016-03-30 15:35:00,82.66,82.68,82.63,82.65,8129.0,65.2621,65.2779,65.2384,65.2542,8129.0
2016-03-30 15:40:00,82.65,82.66,82.59,82.63,7954.0,65.2542,65.2621,65.2068,65.2384,7954.0
2016-03-30 15:45:00,82.61,82.63,82.58,82.59,8354.0,65.2226,65.2384,65.1989,65.2068,8354.0
2016-03-30 15:50:00,82.59,82.63,82.58,82.6,5271.0,65.2068,65.2384,65.1989,65.2147,5271.0
2016-03-30 15:55:00,82.61,82.61,82.52,82.53,18017.0,65.2226,65.2226,65.1516,65.1595,18017.0
2016-03-31 09:30:00,82.53,82.56,82.5,82.55,18559.0,65.1595,65.1832,65.1358,65.1753,18559.0
2016-03-31 09:35:00,82.57,82.61,82.55,82.6,1884.0,65.1911,65.2226,65.1753,65.2147,1884.0
2016-03-31 09:40:00,82.58,82.64,82.58,82.62,2565.0,65.1989,65.2463,65.1989,65.2305,2565.0
2016-03-31 09:45:00,82.61,82.67,82.59,82.65,8771.0,65.2226,65.27,65.2068,65.2542,8771.0
2016-03-31 09:50:00,82.6,82.61,82.58,82.59,1876.0,65.2147,65.2226,65.1989,65.2068,1876.0
2016-03-31 09:55:00,82.57,82.58,82.55,82.56,3442.0,65.1911,65.1989,65.1753,65.1832,3442.0
2016-03-31 10:00:00,82.58,82.58,82.53,82.56,3208.0,65.1989,65.1989,65.1595,65.1832,3208.0
2016-03-31 10:05:00,82.55,82.58,82.53,82.58,3132.0,65.1753,65.1989,65.1595,65.1989,3132.0
2016-03-31 10:10:00,82.61,82.61,82.57,82.6,1425.0,65.2226,65.2226,65.1911,65.2147,1425.0
2016-03-31 10:15:00,82.61,82.65,82.57,82.65,8148.0,65.2226,65.2542,65.1911,65.2542,8148.0
2016-03-31 10:20:00,82.6,82.68,82.6,82.67,1746.0,65.2147,65.2779,65.2147,65.27,1746.0
2016-03-31 10:25:00,82.67,82.67,82.59,82.6,7882.0,65.27,65.27,65.2068,65.2147,7882.0
2016-03-31 10:30:00,82.52,82.52,82.52,82.52,200.0,65.1516,65.1516,65.1516,65.1516,200.0
2016-03-31 10:35:00,82.54,82.56,82.51,82.54,3095.0,65.1674,65.1832,65.1437,65.1674,3095.0
2016-03-31 10:40:00,82.54,82.6,82.52,82.59,5051.0,65.1674,65.2147,65.1516,65.2068,5051.0
2016-03-31 10:45:00,82.58,82.58,82.56,82.56,2372.0,65.1989,65.1989,65.1832,65.1832,2372.0
2016-03-31 10:50:00,82.6,82.61,82.54,82.61,2931.0,65.2147,65.2226,65.1674,65.2226,2931.0
2016-03-31 10:55:00,82.6,82.61,82.54,82.56,7451.0,65.2147,65.2226,65.1674,65.1832,7451.0
2016-03-31 11:00:00,82.56,82.6,82.55,82.58,6426.0,65.1832,65.2147,65.1753,65.1989,6426.0
2016-03-31 11:05:00,82.59,82.62,82.59,82.62,2015.0,65.2068,65.2305,65.2068,65.2305,2015.0
2016-03-31 11:10:00,82.61,82.64,82.6,82.61,13180.0,65.2226,65.2463,65.2147,65.2226,13180.0
2016-03-31 11:15:00,82.63,82.65,82.62,82.64,3793.0,65.2384,65.2542,65.2305,65.2463,3793.0
2016-03-31 11:20:00,82.62,82.63,82.6,82.63,8686.0,65.2305,65.2384,65.2147,65.2384,8686.0
2016-03-31 11:25:00,82.6,82.62,82.58,82.6,4374.0,65.2147,65.2305,65.1989,65.2147,4374.0
2016-03-31 11:30:00,82.61,82.61,82.58,82.58,21638.0,65.2226,65.2226,65.1989,65.1989,21638.0
2016-03-31 11:35:00,82.57,82.59,82.54,82.58,5210.0,65.1911,65.2068,65.1674,65.1989,5210.0
2016-03-31 11:40:00,82.59,82.61,82.57,82.59,2524.0,65.2068,65.2226,65.1911,65.2068,2524.0
2016-03-31 11:45:00,82.6,82.62,82.59,82.62,4197.0,65.2147,65.2305,65.2068,65.2305,4197.0
2016-03-31 11:50:00,82.63,82.66,82.62,82.64,5155.0,65.2384,65.2621,65.2305,65.2463,5155.0
2016-03-31 11:55:00,82.63,82.67,82.62,82.66,10447.0,65.2384,65.27,65.2305,65.2621,10447.0
2016-03-31 12:00:00,82.65,82.68,82.65,82.67,27189.0,65.2542,65.2779,65.2542,65.27,27189.0
2016-03-31 12:05:00,82.69,82.69,82.67,82.67,3817.0,65.2858,65.2858,65.27,65.27,3817.0
2016-03-31 12:10:00,82.65,82.66,82.64,82.65,4509.0,65.2542,65.2621,65.2463,65.2542,4509.0
2016-03-31 12:15:00,82.64,82.68,82.64,82.68,1583.0,65.2463,65.2779,65.2463,65.2779,1583.0
2016-03-31 12:20:00,82.68,82.69,82.66,82.67,18667.0,65.2779,65.2858,65.2621,65.27,18667.0
2016-03-31 12:25:00,82.67,82.67,82.66,82.67,1293.0,65.27,65.27,65.2621,65.27,1293.0
2016-03-31 12:30:00,82.66,82.66,82.62,82.62,2146.0,65.2621,65.2621,65.2305,65.2305,2146.0
2016-03-31 12:35:00,82.6,82.61,82.58,82.6,4275.0,65.2147,65.2226,65.1989,65.2147,4275.0
2016-03-31 12:40:00,82.61,82.61,82.59,82.6,597.0,65.2226,65.2226,65.2068,65.2147,597.0
2016-03-31 12:45:00,82.61,82.61,82.58,82.58,2187.0,65.2226,65.2226,65.1989,65.1989,2187.0
2016-03-31 12:50:00,82.59,82.61,82.58,82.6,1464.0,65.2068,65.2226,65.1989,65.2147,1464.0
2016-03-31 12:55:00,82.61,82.61,82.58,82.58,2911.0,65.2226,65.2226,65.1989,65.1989,2911.0
2016-03-31 13:00:00,82.6,82.6,82.57,82.58,4102.0,65.2147,65.2147,65.1911,65.1989,4102.0
2016-03-31 13:05:00,82.59,82.61,82.59,82.61,3624.0,65.2068,65.2226,65.2068,65.2226,3624.0
2016-03-31 13:10:00,82.61,82.61,82.57,82.57,3489.0,65.2226,65.2226,65.1911,65.1911,3489.0
2016-03-31 13:15:00,82.56,82.59,82.55,82.55,9064.0,65.1832,65.2068,65.1753,65.1753,9064.0
2016-03-31 13:20:00,82.57,82.61,82.56,82.59,5086.0,65.1911,65.2226,65.1832,65.2068,5086.0
2016-03-31 13:25:00,82.58,82.59,82.57,82.58,6141.0,65.1989,65.2068,65.1911,65.1989,6141.0
2016-03-31 13:30:00,82.59,82.59,82.52,82.53,13374.0,65.2068,65.2068,65.1516,65.1595,13374.0
2016-03-31 13:35:00,82.55,82.56,82.54,82.56,9497.0,65.1753,65.1832,65.1674,65.1832,9497.0
2016-03-31 13:40:00,82.53,82.54,82.49,82.52,12270.0,65.1595,65.1674,65.1279,65.1516,12270.0
2016-03-31 13:45:00,82.5,82.52,82.49,82.51,4130.0,65.1358,65.1516,65.1279,65.1437,4130.0
2016-03-31 13:50:00,82.53,82.53,82.5,82.51,8233.0,65.1595,65.1595,65.1358,65.1437,8233.0
2016-03-31 13:55:00,82.5,82.52,82.42,82.5,19958.0,65.1358,65.1516,65.0726,65.1358,19958.0
2016-03-31 14:00:00,82.48,82.48,82.44,82.45,5488.0,65.12,65.12,65.0884,65.0963,5488.0
2016-03-31 14:05:00,82.43,82.45,82.42,82.43,9026.0,65.0805,65.0963,65.0726,65.0805,9026.0
2016-03-31 14:10:00,82.44,82.47,82.43,82.44,23524.0,65.0884,65.1121,65.0805,65.0884,23524.0
2016-03-31 14:15:00,82.45,82.47,82.45,82.46,5677.0,65.0963,65.1121,65.0963,65.1042,5677.0
2016-03-31 14:20:00,82.46,82.46,82.42,82.42,9175.0,65.1042,65.1042,65.0726,65.0726,9175.0
2016-03-31 14:25:00,82.42,82.42,82.34,82.35,14153.0,65.0726,65.0726,65.0095,65.0174,14153.0
2016-03-31 14:30:00,82.33,82.4,82.33,82.38,4947.0,65.0016,65.0568,65.0016,65.041,4947.0
2016-03-31 14:35:00,82.37,82.38,82.34,82.34,10721.0,65.0331,65.041,65.0095,65.0095,10721.0
2016-03-31 14:40:00,82.3,82.31,82.27,82.27,28875.0,64.9779,64.9858,64.9542,64.9542,28875.0
2016-03-31 14:45:00,82.29,82.31,82.28,82.31,9187.0,64.97,64.9858,64.9621,64.9858,9187.0
2016-03-31 14:50:00,82.3,82.35,82.27,82.35,16783.0,64.9779,65.0174,64.9542,65.0174,16783.0
2016-03-31 14:55:00,82.34,82.35,82.29,82.32,7752.0,65.0095,65.0174,64.97,64.9937,7752.0
2016-03-31 15:00:00,82.3,82.34,82.28,82.33,18134.0,64.9779,65.0095,64.9621,65.0016,18134.0
2016-03-31 15:05:00,82.34,82.35,82.33,82.34,2730.0,65.0095,65.0174,65.0016,65.0095,2730.0
2016-03-31 15:10:00,82.32,82.33,82.29,82.32,5476.0,64.9937,65.0016,64.97,64.9937,5476.0
2016-03-31 15:15:00,82.35,82.35,82.32,82.35,5139.0,65.0174,65.0174,64.9937,65.0174,5139.0
2016-03-31 15:20:00,82.35,82.43,82.35,82.42,11466.0,65.0174,65.0805,65.0174,65.0726,11466.0
2016-03-31 15:25:00,82.42,82.44,82.4,82.41,10385.0,65.0726,65.0884,65.0568,65.0647,10385.0
2016-03-31 15:30:00,82.42,82.44,82.42,82.44,10125.0,65.0726,65.0884,65.0726,65.0884,10125.0
2016-03-31 15:35:00,82.44,82.46,82.43,82.45,6328.0,65.0884,65.1042,65.0805,65.0963,6328.0
2016-03-31 15:40:00,82.44,82.45,82.39,82.43,27386.0,65.0884,65.0963,65.0489,65.0805,27386.0
2016-03-31 15:45:00,82.44,82.53,82.44,82.5,19528.0,65.0884,65.1595,65.0884,65.1358,19528.0
2016-03-31 15:50:00,82.47,82.5,82.46,82.48,13081.0,65.1121,65.1358,65.1042,65.12,13081.0
2016-03-31 15:55:00,82.43,82.44,82.32,82.39,62330.0,65.0805,65.0884,64.9937,65.0489,62330.0
2016-04-01 09:30:00,81.76,81.84,81.75,81.79,34294.0,64.5515,64.6147,64.5436,64.5752,34294.0
2016-04-01 09:35:00,81.79,81.79,81.68,81.76,13584.0,64.5752,64.5752,64.4884,64.5515,13584.0
2016-04-01 09:40:00,81.71,81.72,81.65,81.71,16132.0,64.5121,64.52,64.4647,64.5121,16132.0
2016-04-01 09:45:00,81.78,81.81,81.76,81.8,3122.0,64.5673,64.591,64.5515,64.5831,3122.0
2016-04-01 09:50:00,81.87,81.87,81.78,81.78,3656.0,64.6384,64.6384,64.5673,64.5673,3656.0
2016-04-01 09:55:00,81.73,81.77,81.73,81.77,6076.0,64.5279,64.5594,64.5279,64.5594,6076.0
2016-04-01 10:00:00,81.77,81.85,81.77,81.81,8598.0,64.5594,64.6226,64.5594,64.591,8598.0
2016-04-01 10:05:00,81.97,82.03,81.97,82.0,8297.0,64.7173,64.7647,64.7173,64.741,8297.0
2016-04-01 10:10:00,82.0,82.1,81.99,82.07,6744.0,64.741,64.82,64.7331,64.7963,6744.0
2016-04-01 10:15:00,82.09,82.12,82.05,82.06,4759.0,64.8121,64.8358,64.7805,64.7884,4759.0
2016-04-01 10:20:00,82.07,82.11,82.05,82.11,1468.0,64.7963,64.8279,64.7805,64.8279,1468.0
2016-04-01 10:25:00,82.07,82.1,82.06,82.07,16808.0,64.7963,64.82,64.7884,64.7963,16808.0
2016-04-01 10:30:00,82.06,82.11,82.02,82.11,5075.0,64.7884,64.8279,64.7568,64.8279,5075.0
2016-04-01 10:35:00,82.1,82.27,82.1,82.27,10547.0,64.82,64.9542,64.82,64.9542,10547.0
2016-04-01 10:40:00,82.29,82.32,82.27,82.31,39242.0,64.97,64.9937,64.9542,64.9858,39242.0
2016-04-01 10:45:00,82.26,82.26,82.23,82.26,3038.0,64.9463,64.9463,64.9226,64.9463,3038.0
2016-04-01 10:50:00,82.22,82.24,82.18,82.18,3928.0,64.9147,64.9305,64.8831,64.8831,3928.0
2016-04-01 10:55:00,82.17,82.32,82.16,82.32,13261.0,64.8752,64.9937,64.8673,64.9937,13261.0
2016-04-01 11:00:00,82.33,82.38,82.27,82.36,20871.0,65.0016,65.041,64.9542,65.0253,20871.0
2016-04-01 11:05:00,82.34,82.34,82.32,82.34,7322.0,65.0095,65.0095,64.9937,65.0095,7322.0
2016-04-01 11:10:00,82.33,82.36,82.32,82.33,3911.0,65.0016,65.0253,64.9937,65.0016,3911.0
2016-04-01 11:15:00,82.33,82.33,82.28,82.28,2495.0,65.0016,65.0016,64.9621,64.9621,2495.0
2016-04-01 11:20:00,82.26,82.29,82.24,82.24,12902.0,64.9463,64.97,64.9305,64.9305,12902.0
2016-04-01 11:25:00,82.24,82.29,82.24,82.26,4710.0,64.9305,64.97,64.9305,64.9463,4710.0
2016-04-01 11:30:00,82.26,82.32,82.25,82.31,2928.0,64.9463,64.9937,64.9384,64.9858,2928.0
2016-04-01 11:35:00,82.31,82.38,82.31,82.34,4700.0,64.9858,65.041,64.9858,65.0095,4700.0
2016-04-01 11:40:00,82.35,82.39,82.31,82.32,9029.0,65.0174,65.0489,64.9858,64.9937,9029.0
2016-04-01 11:45:00,82.32,82.32,82.3,82.32,3175.0,64.9937,64.9937,64.9779,64.9937,3175.0
2016-04-01 11:50:00,82.27,82.28,82.21,82.25,12342.0,64.9542,64.9621,64.9068,64.9384,12342.0
2016-04-01 11:55:00,82.24,82.24,82.22,82.24,3789.0,64.9305,64.9305,64.9147,64.9305,3789.0
2016-04-01 12:00:00,82.28,82.32,82.26,82.29,2390.0,64.9621,64.9937,64.9463,64.97,2390.0
2016-04-01 12:05:00,82.25,82.26,82.23,82.26,5540.0,64.9384,64.9463,64.9226,64.9463,5540.0
2016-04-01 12:10:00,82.24,82.24,82.21,82.22,8175.0,64.9305,64.9305,64.9068,64.9147,8175.0
2016-04-01 12:15:00,82.2,82.25,82.2,82.23,1286.0,64.8989,64.9384,64.8989,64.9226,1286.0
2016-04-01 12:20:00,82.16,82.18,82.13,82.18,5338.0,64.8673,64.8831,64.8437,64.8831,5338.0
2016-04-01 12:25:00,82.17,82.21,82.15,82.2,18524.0,64.8752,64.9068,64.8595,64.8989,18524.0
2016-04-01 12:30:00,82.18,82.2,82.18,82.2,3768.0,64.8831,64.8989,64.8831,64.8989,3768.0
2016-04-01 12:35:00,82.2,82.24,82.2,82.23,2674.0,64.8989,64.9305,64.8989,64.9226,2674.0
2016-04-01 12:40:00,82.25,82.28,82.23,82.23,6989.0,64.9384,64.9621,64.9226,64.9226,6989.0
2016-04-01 12:45:00,82.25,82.29,82.23,82.27,12894.0,64.9384,64.97,64.9226,64.9542,12894.0
2016-04-01 12:50:00,82.27,82.27,82.23,82.25,5006.0,64.9542,64.9542,64.9226,64.9384,5006.0
2016-04-01 12:55:00,82.24,82.32,82.23,82.29,6045.0,64.9305,64.9937,64.9226,64.97,6045.0
2016-04-01 13:00:00,82.26,82.31,82.25,82.3,29982.0,64.9463,64.9858,64.9384,64.9779,29982.0
2016-04-01 13:05:00,82.3,82.31,82.28,82.31,3219.0,64.9779,64.9858,64.9621,64.9858,3219.0
2016-04-01 13:10:00,82.31,82.36,82.3,82.34,1124.0,64.9858,65.0253,64.9779,65.0095,1124.0
2016-04-01 13:15:00,82.37,82.39,82.36,82.38,10002.0,65.0331,65.0489,65.0253,65.041,10002.0
2016-04-01 13:20:00,82.4,82.46,82.39,82.43,9051.0,65.0568,65.1042,65.0489,65.0805,9051.0
2016-04-01 13:25:00,82.44,82.47,82.44,82.44,4488.0,65.0884,65.1121,65.0884,65.0884,4488.0
2016-04-01 13:30:00,82.45,82.48,82.44,82.48,1494.0,65.0963,65.12,65.0884,65.12,1494.0
2016-04-01 13:35:00,82.5,82.5,82.45,82.49,11020.0,65.1358,65.1358,65.0963,65.1279,11020.0
2016-04-01 13:40:00,82.48,82.51,82.47,82.51,10221.0,65.12,65.1437,65.1121,65.1437,10221.0
2016-04-01 13:45:00,82.51,82.53,82.5,82.53,2858.0,65.1437,65.1595,65.1358,65.1595,2858.0
2016-04-01 13:50:00,82.54,82.56,82.54,82.55,14075.0,65.1674,65.1832,65.1674,65.1753,14075.0
2016-04-01 13:55:00,82.53,82.56,82.52,82.53,5869.0,65.1595,65.1832,65.1516,65.1595,5869.0
2016-04-01 14:00:00,82.52,82.55,82.51,82.55,6580.0,65.1516,65.1753,65.1437,65.1753,6580.0
2016-04-01 14:05:00,82.56,82.59,82.54,82.58,14716.0,65.1832,65.2068,65.1674,65.1989,14716.0
2016-04-01 14:10:00,82.58,82.59,82.55,82.58,21365.0,65.1989,65.2068,65.1753,65.1989,21365.0
2016-04-01 14:15:00,82.59,82.6,82.55,82.56,3803.0,65.2068,65.2147,65.1753,65.1832,3803.0
2016-04-01 14:20:00,82.57,82.57,82.53,82.54,18447.0,65.1911,65.1911,65.1595,65.1674,18447.0
2016-04-01 14:25:00,82.55,82.56,82.49,82.52,10155.0,65.1753,65.1832,65.1279,65.1516,10155.0
2016-04-01 14:30:00,82.52,82.58,82.5,82.58,25665.0,65.1516,65.1989,65.1358,65.1989,25665.0
2016-04-01 14:35:00,82.57,82.65,82.56,82.61,16346.0,65.1911,65.2542,65.1832,65.2226,16346.0
2016-04-01 14:40:00,82.63,82.64,82.62,82.62,32370.0,65.2384,65.2463,65.2305,65.2305,32370.0
2016-04-01 14:45:00,82.67,82.67,82.63,82.65,15912.0,65.27,65.27,65.2384,65.2542,15912.0
2016-04-01 14:50:00,82.65,82.66,82.6,82.61,9523.0,65.2542,65.2621,65.2147,65.2226,9523.0
2016-04-01 14:55:00,82.6,82.64,82.6,82.62,3538.0,65.2147,65.2463,65.2147,65.2305,3538.0
2016-04-01 15:00:00,82.62,82.68,82.61,82.66,7490.0,65.2305,65.2779,65.2226,65.2621,7490.0
2016-04-01 15:05:00,82.66,82.67,82.64,82.66,3166.0,65.2621,65.27,65.2463,65.2621,3166.0
2016-04-01 15:10:00,82.66,82.68,82.61,82.61,10600.0,65.2621,65.2779,65.2226,65.2226,10600.0
2016-04-01 15:15:00,82.62,82.63,82.59,82.61,10160.0,65.2305,65.2384,65.2068,65.2226,10160.0
2016-04-01 15:20:00,82.62,82.63,82.6,82.6,100574.0,65.2305,65.2384,65.2147,65.2147,100574.0
2016-04-01 15:25:00,82.6,82.64,82.6,82.62,4467.0,65.2147,65.2463,65.2147,65.2305,4467.0
2016-04-01 15:30:00,82.65,82.73,82.64,82.71,15863.0,65.2542,65.3174,65.2463,65.3016,15863.0
2016-04-01 15:35:00,82.72,82.76,82.69,82.73,14113.0,65.3095,65.3411,65.2858,65.3174,14113.0
2016-04-01 15:40:00,82.73,82.77,82.73,82.77,10967.0,65.3174,65.349,65.3174,65.349,10967.0
2016-04-01 15:45:00,82.8,82.84,82.8,82.83,6058.0,65.3726,65.4042,65.3726,65.3963,6058.0
2016-04-01 15:50:00,82.82,82.84,82.74,82.76,16827.0,65.3884,65.4042,65.3253,65.3411,16827.0
2016-04-01 15:55:00,82.76,82.82,82.75,82.77,10990.0,65.3411,65.3884,65.3332,65.349,10990.0
2016-04-04 09:30:00,82.68,82.68,82.59,82.59,29110.0,65.2779,65.2779,65.2068,65.2068,29110.0
2016-04-04 09:35:00,82.56,82.57,82.5,82.54,8613.0,65.1832,65.1911,65.1358,65.1674,8613.0
2016-04-04 09:40:00,82.58,82.6,82.53,82.6,1709.0,65.1989,65.2147,65.1595,65.2147,1709.0
2016-04-04 09:45:00,82.59,82.6,82.57,82.6,6951.0,65.2068,65.2147,65.1911,65.2147,6951.0
2016-04-04 09:50:00,82.6,82.63,82.56,82.63,3225.0,65.2147,65.2384,65.1832,65.2384,3225.0
2016-04-04 09:55:00,82.65,82.66,82.63,82.64,338.0,65.2542,65.2621,65.2384,65.2463,338.0
2016-04-04 10:00:00,82.67,82.68,82.64,82.68,1865.0,65.27,65.2779,65.2463,65.2779,1865.0
2016-04-04 10:05:00,82.7,82.73,82.68,82.69,1884.0,65.2937,65.3174,65.2779,65.2858,1884.0
2016-04-04 10:10:00,82.73,82.73,82.62,82.62,1673.0,65.3174,65.3174,65.2305,65.2305,1673.0
2016-04-04 10:15:00,82.61,82.67,82.61,82.64,1801.0,65.2226,65.27,65.2226,65.2463,1801.0
2016-04-04 10:20:00,82.71,82.72,82.65,82.69,4057.0,65.3016,65.3095,65.2542,65.2858,4057.0
2016-04-04 10:25:00,82.69,82.71,82.64,82.65,5553.0,65.2858,65.3016,65.2463,65.2542,5553.0
2016-04-04 10:30:00,82.67,82.7,82.64,82.69,20874.0,65.27,65.2937,65.2463,65.2858,20874.0
2016-04-04 10:35:00,82.7,82.7,82.62,82.62,20741.0,65.2937,65.2937,65.2305,65.2305,20741.0
2016-04-04 10:40:00,82.65,82.66,82.63,82.65,4900.0,65.2542,65.2621,65.2384,65.2542,4900.0
2016-04-04 10:45:00,82.61,82.64,82.55,82.57,7007.0,65.2226,65.2463,65.1753,65.1911,7007.0
2016-04-04 10:50:00,82.53,82.53,82.46,82.46,24272.0,65.1595,65.1595,65.1042,65.1042,24272.0
2016-04-04 10:55:00,82.45,82.46,82.44,82.45,4463.0,65.0963,65.1042,65.0884,65.0963,4463.0
2016-04-04 11:00:00,82.43,82.49,82.43,82.49,17731.0,65.0805,65.1279,65.0805,65.1279,17731.0
2016-04-04 11:05:00,82.47,82.5,82.44,82.44,8561.0,65.1121,65.1358,65.0884,65.0884,8561.0
2016-04-04 11:10:00,82.42,82.46,82.42,82.46,8241.0,65.0726,65.1042,65.0726,65.1042,8241.0
2016-04-04 11:15:00,82.44,82.5,82.41,82.49,13391.0,65.0884,65.1358,65.0647,65.1279,13391.0
2016-04-04 11:20:00,82.49,82.53,82.49,82.5,5136.0,65.1279,65.1595,65.1279,65.1358,5136.0
2016-04-04 11:25:00,82.51,82.52,82.48,82.48,24614.0,65.1437,65.1516,65.12,65.12,24614.0
2016-04-04 11:30:00,82.49,82.53,82.49,82.52,1939.0,65.1279,65.1595,65.1279,65.1516,1939.0
2016-04-04 11:35:00,82.53,82.55,82.52,82.54,5394.0,65.1595,65.1753,65.1516,65.1674,5394.0
2016-04-04 11:40:00,82.54,82.54,82.47,82.47,8183.0,65.1674,65.1674,65.1121,65.1121,8183.0
2016-04-04 11:45:00,82.46,82.49,82.46,82.46,8759.0,65.1042,65.1279,65.1042,65.1042,8759.0
2016-04-04 11:50:00,82.46,82.51,82.46,82.48,10101.0,65.1042,65.1437,65.1042,65.12,10101.0
2016-04-04 11:55:00,82.51,82.54,82.48,82.54,9574.0,65.1437,65.1674,65.12,65.1674,9574.0
2016-04-04 12:00:00,82.56,82.58,82.52,82.56,12144.0,65.1832,65.1989,65.1516,65.1832,12144.0
2016-04-04 12:05:00,82.57,82.63,82.55,82.62,18496.0,65.1911,65.2384,65.1753,65.2305,18496.0
2016-04-04 12:10:00,82.65,82.65,82.63,82.64,6090.0,65.2542,65.2542,65.2384,65.2463,6090.0
2016-04-04 12:15:00,82.66,82.66,82.62,82.65,2538.0,65.2621,65.2621,65.2305,65.2542,2538.0
2016-04-04 12:20:00,82.64,82.65,82.62,82.64,11079.0,65.2463,65.2542,65.2305,65.2463,11079.0
2016-04-04 12:25:00,82.62,82.67,82.61,82.62,22131.0,65.2305,65.27,65.2226,65.2305,22131.0
2016-04-04 12:30:00,82.6,82.62,82.59,82.61,1824.0,65.2147,65.2305,65.2068,65.2226,1824.0
2016-04-04 12:35:00,82.64,82.65,82.6,82.6,5564.0,65.2463,65.2542,65.2147,65.2147,5564.0
2016-04-04 12:40:00,82.59,82.64,82.59,82.64,1544.0,65.2068,65.2463,65.2068,65.2463,1544.0
2016-04-04 12:45:00,82.6,82.61,82.58,82.6,1709.0,65.2147,65.2226,65.1989,65.2147,1709.0
2016-04-04 12:50:00,82.61,82.62,82.6,82.61,605.0,65.2226,65.2305,65.2147,65.2226,605.0
2016-04-04 12:55:00,82.64,82.64,82.6,82.63,11027.0,65.2463,65.2463,65.2147,65.2384,11027.0
2016-04-04 13:00:00,82.6,82.62,82.6,82.61,571.0,65.2147,65.2305,65.2147,65.2226,571.0
2016-04-04 13:05:00,82.57,82.57,82.55,82.55,1669.0,65.1911,65.1911,65.1753,65.1753,1669.0
2016-04-04 13:10:00,82.56,82.57,82.53,82.54,1863.0,65.1832,65.1911,65.1595,65.1674,1863.0
2016-04-04 13:15:00,82.55,82.56,82.52,82.54,1629.0,65.1753,65.1832,65.1516,65.1674,1629.0
2016-04-04 13:20:00,82.53,82.56,82.53,82.54,12557.0,65.1595,65.1832,65.1595,65.1674,12557.0
2016-04-04 13:25:00,82.53,82.54,82.53,82.53,8348.0,65.1595,65.1674,65.1595,65.1595,8348.0
2016-04-04 13:30:00,82.55,82.55,82.49,82.49,3362.0,65.1753,65.1753,65.1279,65.1279,3362.0
2016-04-04 13:35:00,82.49,82.5,82.47,82.49,2111.0,65.1279,65.1358,65.1121,65.1279,2111.0
2016-04-04 13:40:00,82.49,82.5,82.47,82.47,29644.0,65.1279,65.1358,65.1121,65.1121,29644.0
2016-04-04 13:45:00,82.47,82.5,82.46,82.48,3614.0,65.1121,65.1358,65.1042,65.12,3614.0
2016-04-04 13:50:00,82.47,82.5,82.47,82.48,3513.0,65.1121,65.1358,65.1121,65.12,3513.0
2016-04-04 13:55:00,82.48,82.49,82.4,82.4,10249.0,65.12,65.1279,65.0568,65.0568,10249.0
2016-04-04 14:00:00,82.41,82.42,82.36,82.36,12981.0,65.0647,65.0726,65.0253,65.0253,12981.0
2016-04-04 14:05:00,82.38,82.39,82.35,82.35,11391.0,65.041,65.0489,65.0174,65.0174,11391.0
2016-04-04 14:10:00,82.36,82.36,82.32,82.35,26169.0,65.0253,65.0253,64.9937,65.0174,26169.0
2016-04-04 14:15:00,82.35,82.35,82.29,82.32,19242.0,65.0174,65.0174,64.97,64.9937,19242.0
2016-04-04 14:20:00,82.32,82.34,82.3,82.32,12313.0,64.9937,65.0095,64.9779,64.9937,12313.0
2016-04-04 14:25:00,82.34,82.36,82.3,82.36,63746.0,65.0095,65.0253,64.9779,65.0253,63746.0
2016-04-04 14:30:00,82.34,82.39,82.33,82.39,13782.0,65.0095,65.0489,65.0016,65.0489,13782.0
2016-04-04 14:35:00,82.39,82.41,82.38,82.4,5532.0,65.0489,65.0647,65.041,65.0568,5532.0
2016-04-04 14:40:00,82.4,82.44,82.4,82.43,5801.0,65.0568,65.0884,65.0568,65.0805,5801.0
2016-04-04 14:45:00,82.43,82.45,82.42,82.45,28960.0,65.0805,65.0963,65.0726,65.0963,28960.0
2016-04-04 14:50:00,82.43,82.44,82.4,82.41,1215.0,65.0805,65.0884,65.0568,65.0647,1215.0
2016-04-04 14:55:00,82.4,82.42,82.39,82.4,2333.0,65.0568,65.0726,65.0489,65.0568,2333.0
2016-04-04 15:00:00,82.4,82.45,82.4,82.44,6176.0,65.0568,65.0963,65.0568,65.0884,6176.0
2016-04-04 15:05:00,82.46,82.46,82.41,82.41,1737.0,65.1042,65.1042,65.0647,65.0647,1737.0
2016-04-04 15:10:00,82.4,82.45,82.4,82.43,4039.0,65.0568,65.0963,65.0568,65.0805,4039.0
2016-04-04 15:15:00,82.44,82.44,82.37,82.39,2691.0,65.0884,65.0884,65.0331,65.0489,2691.0
2016-04-04 15:20:00,82.36,82.37,82.3,82.31,4653.0,65.0253,65.0331,64.9779,64.9858,4653.0
2016-04-04 15:25:00,82.29,82.32,82.27,82.29,7242.0,64.97,64.9937,64.9542,64.97,7242.0
2016-04-04 15:30:00,82.29,82.37,82.29,82.37,10160.0,64.97,65.0331,64.97,65.0331,10160.0
2016-04-04 15:35:00,82.35,82.36,82.3,82.3,4541.0,65.0174,65.0253,64.9779,64.9779,4541.0
2016-04-04 15:40:00,82.31,82.32,82.25,82.27,10106.0,64.9858,64.9937,64.9384,64.9542,10106.0
2016-04-04 15:45:00,82.28,82.34,82.27,82.33,18652.0,64.9621,65.0095,64.9542,65.0016,18652.0
2016-04-04 15:50:00,82.33,82.38,82.33,82.33,6389.0,65.0016,65.041,65.0016,65.0016,6389.0
2016-04-04 15:55:00,82.34,82.42,82.34,82.42,14869.0,65.0095,65.0726,65.0095,65.0726,14869.0
2016-04-05 09:30:00,81.94,81.96,81.87,81.88,17890.0,64.6937,64.7094,64.6384,64.6463,17890.0
2016-04-05 09:35:00,81.88,81.99,81.79,81.79,15093.0,64.6463,64.7331,64.5752,64.5752,15093.0
2016-04-05 09:40:00,81.81,81.81,81.68,81.72,5018.0,64.591,64.591,64.4884,64.52,5018.0
2016-04-05 09:45:00,81.71,81.71,81.62,81.65,2421.0,64.5121,64.5121,64.441,64.4647,2421.0
2016-04-05 09:50:00,81.67,81.74,81.67,81.72,8992.0,64.4805,64.5357,64.4805,64.52,8992.0
2016-04-05 09:55:00,81.72,81.78,81.69,81.78,3422.0,64.52,64.5673,64.4963,64.5673,3422.0
2016-04-05 10:00:00,81.81,81.97,81.81,81.89,12272.0,64.591,64.7173,64.591,64.6542,12272.0
2016-04-05 10:05:00,81.89,82.02,81.84,81.96,10770.0,64.6542,64.7568,64.6147,64.7094,10770.0
2016-04-05 10:10:00,81.98,82.0,81.89,81.91,6020.0,64.7252,64.741,64.6542,64.67,6020.0
2016-04-05 10:15:00,81.9,81.91,81.84,81.89,2983.0,64.6621,64.67,64.6147,64.6542,2983.0
2016-04-05 10:20:00,81.92,81.92,81.81,81.84,11561.0,64.6779,64.6779,64.591,64.6147,11561.0
2016-04-05 10:25:00,81.85,81.94,81.85,81.94,27191.0,64.6226,64.6937,64.6226,64.6937,27191.0
2016-04-05 10:30:00,81.92,81.95,81.87,81.95,83456.0,64.6779,64.7015,64.6384,64.7015,83456.0
2016-04-05 10:35:00,81.95,81.95,81.82,81.86,95595.0,64.7015,64.7015,64.5989,64.6305,95595.0
2016-04-05 10:40:00,81.86,81.86,81.78,81.79,89524.0,64.6305,64.6305,64.5673,64.5752,89524.0
2016-04-05 10:45:00,81.78,81.81,81.72,81.81,94032.0,64.5673,64.591,64.52,64.591,94032.0
2016-04-05 10:50:00,81.76,81.78,81.72,81.75,8126.0,64.5515,64.5673,64.52,64.5436,8126.0
2016-04-05 10:55:00,81.76,81.78,81.68,81.69,3585.0,64.5515,64.5673,64.4884,64.4963,3585.0
2016-04-05 11:00:00,81.69,81.74,81.69,81.73,4704.0,64.4963,64.5357,64.4963,64.5279,4704.0
2016-04-05 11:05:00,81.74,81.86,81.74,81.83,5283.0,64.5357,64.6305,64.5357,64.6068,5283.0
2016-04-05 11:10:00,81.82,81.89,81.82,81.86,3392.0,64.5989,64.6542,64.5989,64.6305,3392.0
2016-04-05 11:15:00,81.87,81.87,81.78,81.82,6590.0,64.6384,64.6384,64.5673,64.5989,6590.0
2016-04-05 11:20:00,81.89,81.92,81.86,81.86,2884.0,64.6542,64.6779,64.6305,64.6305,2884.0
2016-04-05 11:25:00,81.85,81.88,81.84,81.88,1472.0,64.6226,64.6463,64.6147,64.6463,1472.0
2016-04-05 11:30:00,81.88,81.9,81.81,81.81,6114.0,64.6463,64.6621,64.591,64.591,6114.0
2016-04-05 11:35:00,81.81,81.84,81.79,81.83,9749.0,64.591,64.6147,64.5752,64.6068,9749.0
2016-04-05 11:40:00,81.84,81.85,81.82,81.82,2106.0,64.6147,64.6226,64.5989,64.5989,2106.0
2016-04-05 11:45:00,81.81,81.84,81.77,81.81,6392.0,64.591,64.6147,64.5594,64.591,6392.0
2016-04-05 11:50:00,81.81,81.83,81.81,81.82,3998.0,64.591,64.6068,64.591,64.5989,3998.0
2016-04-05 11:55:00,81.85,81.87,81.83,81.87,1649.0,64.6226,64.6384,64.6068,64.6384,1649.0
2016-04-05 12:00:00,81.85,81.9,81.85,81.89,6694.0,64.6226,64.6621,64.6226,64.6542,6694.0
2016-04-05 12:05:00,81.91,81.92,81.88,81.89,1946.0,64.67,64.6779,64.6463,64.6542,1946.0
2016-04-05 12:10:00,81.85,81.86,81.83,81.83,3294.0,64.6226,64.6305,64.6068,64.6068,3294.0
2016-04-05 12:15:00,81.83,81.83,81.7,81.73,10778.0,64.6068,64.6068,64.5042,64.5279,10778.0
2016-04-05 12:20:00,81.74,81.75,81.71,81.73,3629.0,64.5357,64.5436,64.5121,64.5279,3629.0
2016-04-05 12:25:00,81.74,81.77,81.74,81.77,800.0,64.5357,64.5594,64.5357,64.5594,800.0
2016-04-05 12:30:00,81.76,81.76,81.73,81.75,21483.0,64.5515,64.5515,64.5279,64.5436,21483.0
2016-04-05 12:35:00,81.78,81.83,81.77,81.82,8295.0,64.5673,64.6068,64.5594,64.5989,8295.0
2016-04-05 12:40:00,81.82,81.85,81.8,81.81,2467.0,64.5989,64.6226,64.5831,64.591,2467.0
2016-04-05 12:45:00,81.8,81.81,81.75,81.75,14171.0,64.5831,64.591,64.5436,64.5436,14171.0
2016-04-05 12:50:00,81.75,81.77,81.72,81.74,9282.0,64.5436,64.5594,64.52,64.5357,9282.0
2016-04-05 12:55:00,81.73,81.75,81.72,81.72,2059.0,64.5279,64.5436,64.52,64.52,2059.0
2016-04-05 13:00:00,81.72,81.74,81.69,81.7,10137.0,64.52,64.5357,64.4963,64.5042,10137.0
2016-04-05 13:05:00,81.7,81.71,81.64,81.64,2503.0,64.5042,64.5121,64.4568,64.4568,2503.0
2016-04-05 13:10:00,81.65,81.69,81.64,81.69,4308.0,64.4647,64.4963,64.4568,64.4963,4308.0
2016-04-05 13:15:00,81.74,81.74,81.7,81.7,13074.0,64.5357,64.5357,64.5042,64.5042,13074.0
2016-04-05 13:20:00,81.7,81.76,81.69,81.75,13460.0,64.5042,64.5515,64.4963,64.5436,13460.0
2016-04-05 13:25:00,81.76,81.8,81.76,81.79,4104.0,64.5515,64.5831,64.5515,64.5752,4104.0
2016-04-05 13:30:00,81.78,81.78,81.75,81.75,18034.0,64.5673,64.5673,64.5436,64.5436,18034.0
2016-04-05 13:35:00,81.77,81.77,81.7,81.72,7438.0,64.5594,64.5594,64.5042,64.52,7438.0
2016-04-05 13:40:00,81.72,81.73,81.69,81.69,4720.0,64.52,64.5279,64.4963,64.4963,4720.0
2016-04-05 13:45:00,81.71,81.72,81.68,81.68,5682.0,64.5121,64.52,64.4884,64.4884,5682.0
2016-04-05 13:50:00,81.69,81.81,81.69,81.8,13117.0,64.4963,64.591,64.4963,64.5831,13117.0
2016-04-05 13:55:00,81.8,81.81,81.76,81.78,10077.0,64.5831,64.591,64.5515,64.5673,10077.0
2016-04-05 14:00:00,81.77,81.78,81.75,81.77,3160.0,64.5594,64.5673,64.5436,64.5594,3160.0
2016-04-05 14:05:00,81.76,81.77,81.73,81.76,18356.0,64.5515,64.5594,64.5279,64.5515,18356.0
2016-04-05 14:10:00,81.76,81.77,81.74,81.77,11248.0,64.5515,64.5594,64.5357,64.5594,11248.0
2016-04-05 14:15:00,81.78,81.8,81.75,81.8,1962.0,64.5673,64.5831,64.5436,64.5831,1962.0
2016-04-05 14:20:00,81.8,81.81,81.74,81.81,5110.0,64.5831,64.591,64.5357,64.591,5110.0
2016-04-05 14:25:00,81.77,81.86,81.75,81.85,11427.0,64.5594,64.6305,64.5436,64.6226,11427.0
2016-04-05 14:30:00,81.84,81.91,81.84,81.91,38954.0,64.6147,64.67,64.6147,64.67,38954.0
2016-04-05 14:35:00,81.89,81.9,81.88,81.9,4765.0,64.6542,64.6621,64.6463,64.6621,4765.0
2016-04-05 14:40:00,81.88,81.92,81.88,81.9,1284.0,64.6463,64.6779,64.6463,64.6621,1284.0
2016-04-05 14:45:00,81.87,81.9,81.86,81.87,8707.0,64.6384,64.6621,64.6305,64.6384,8707.0
2016-04-05 14:50:00,81.88,81.94,81.88,81.93,4924.0,64.6463,64.6937,64.6463,64.6858,4924.0
2016-04-05 14:55:00,81.92,81.93,81.9,81.91,5974.0,64.6779,64.6858,64.6621,64.67,5974.0
2016-04-05 15:00:00,81.91,81.91,81.85,81.88,12858.0,64.67,64.67,64.6226,64.6463,12858.0
2016-04-05 15:05:00,81.88,81.89,81.77,81.78,12532.0,64.6463,64.6542,64.5594,64.5673,12532.0
2016-04-05 15:10:00,81.79,81.8,81.74,81.8,5941.0,64.5752,64.5831,64.5357,64.5831,5941.0
2016-04-05 15:15:00,81.78,81.81,81.78,81.81,7252.0,64.5673,64.591,64.5673,64.591,7252.0
2016-04-05 15:20:00,81.8,81.82,81.71,81.72,9996.0,64.5831,64.5989,64.5121,64.52,9996.0
2016-04-05 15:25:00,81.75,81.77,81.73,81.75,10970.0,64.5436,64.5594,64.5279,64.5436,10970.0
2016-04-05 15:30:00,81.75,81.79,81.71,81.74,7188.0,64.5436,64.5752,64.5121,64.5357,7188.0
2016-04-05 15:35:00,81.73,81.75,81.67,81.67,6777.0,64.5279,64.5436,64.4805,64.4805,6777.0
2016-04-05 15:40:00,81.68,81.69,81.65,81.67,3996.0,64.4884,64.4963,64.4647,64.4805,3996.0
2016-04-05 15:45:00,81.67,81.7,81.65,81.69,9144.0,64.4805,64.5042,64.4647,64.4963,9144.0
2016-04-05 15:50:00,81.69,81.7,81.58,81.6,18725.0,64.4963,64.5042,64.4094,64.4252,18725.0
2016-04-05 15:55:00,81.6,81.62,81.5,81.61,86831.0,64.4252,64.441,64.3463,64.4331,86831.0
2016-04-06 09:30:00,81.64,81.72,81.64,81.72,40677.0,64.4568,64.52,64.4568,64.52,40677.0
2016-04-06 09:35:00,81.73,81.73,81.51,81.51,5412.0,64.5279,64.5279,64.3542,64.3542,5412.0
2016-04-06 09:40:00,81.49,81.54,81.48,81.53,1357.0,64.3384,64.3778,64.3305,64.3699,1357.0
2016-04-06 09:45:00,81.45,81.52,81.45,81.5,18080.0,64.3068,64.3621,64.3068,64.3463,18080.0
2016-04-06 09:50:00,81.56,81.58,81.5,81.52,2028.0,64.3936,64.4094,64.3463,64.3621,2028.0
2016-04-06 09:55:00,81.52,81.52,81.48,81.52,2343.0,64.3621,64.3621,64.3305,64.3621,2343.0
2016-04-06 10:00:00,81.55,81.64,81.55,81.61,1320.0,64.3857,64.4568,64.3857,64.4331,1320.0
2016-04-06 10:05:00,81.62,81.62,81.6,81.61,693.0,64.441,64.441,64.4252,64.4331,693.0
2016-04-06 10:10:00,81.54,81.55,81.52,81.53,2435.0,64.3778,64.3857,64.3621,64.3699,2435.0
2016-04-06 10:15:00,81.54,81.56,81.47,81.48,5674.0,64.3778,64.3936,64.3226,64.3305,5674.0
2016-04-06 10:20:00,81.48,81.5,81.45,81.49,1984.0,64.3305,64.3463,64.3068,64.3384,1984.0
2016-04-06 10:25:00,81.48,81.53,81.44,81.51,30000.0,64.3305,64.3699,64.2989,64.3542,30000.0
2016-04-06 10:30:00,81.53,81.6,81.4,81.5,17082.0,64.3699,64.4252,64.2673,64.3463,17082.0
2016-04-06 10:35:00,81.56,81.6,81.51,81.54,11893.0,64.3936,64.4252,64.3542,64.3778,11893.0
2016-04-06 10:40:00,81.63,81.71,81.62,81.71,1833.0,64.4489,64.5121,64.441,64.5121,1833.0
2016-04-06 10:45:00,81.68,81.78,81.67,81.78,4794.0,64.4884,64.5673,64.4805,64.5673,4794.0
2016-04-06 10:50:00,81.78,81.78,81.73,81.74,17052.0,64.5673,64.5673,64.5279,64.5357,17052.0
2016-04-06 10:55:00,81.76,81.85,81.73,81.85,15680.0,64.5515,64.6226,64.5279,64.6226,15680.0
2016-04-06 11:00:00,81.87,81.91,81.85,81.9,3823.0,64.6384,64.67,64.6226,64.6621,3823.0
2016-04-06 11:05:00,81.9,81.96,81.9,81.94,41067.0,64.6621,64.7094,64.6621,64.6937,41067.0
2016-04-06 11:10:00,81.92,81.93,81.89,81.92,8688.0,64.6779,64.6858,64.6542,64.6779,8688.0
2016-04-06 11:15:00,81.94,81.96,81.88,81.89,5270.0,64.6937,64.7094,64.6463,64.6542,5270.0
2016-04-06 11:20:00,81.91,81.94,81.9,81.91,5782.0,64.67,64.6937,64.6621,64.67,5782.0
2016-04-06 11:25:00,81.91,81.98,81.91,81.98,8801.0,64.67,64.7252,64.67,64.7252,8801.0
2016-04-06 11:30:00,81.99,82.04,81.99,82.0,3776.0,64.7331,64.7726,64.7331,64.741,3776.0
2016-04-06 11:35:00,82.01,82.03,81.97,81.98,3117.0,64.7489,64.7647,64.7173,64.7252,3117.0
2016-04-06 11:40:00,82.01,82.06,81.99,82.06,9220.0,64.7489,64.7884,64.7331,64.7884,9220.0
2016-04-06 11:45:00,82.03,82.06,82.03,82.04,2875.0,64.7647,64.7884,64.7647,64.7726,2875.0
2016-04-06 11:50:00,82.05,82.09,82.05,82.06,3372.0,64.7805,64.8121,64.7805,64.7884,3372.0
2016-04-06 11:55:00,82.09,82.1,82.07,82.08,2936.0,64.8121,64.82,64.7963,64.8042,2936.0
2016-04-06 12:00:00,82.11,82.11,82.03,82.03,3538.0,64.8279,64.8279,64.7647,64.7647,3538.0
2016-04-06 12:05:00,82.05,82.06,82.02,82.03,3949.0,64.7805,64.7884,64.7568,64.7647,3949.0
2016-04-06 12:10:00,82.02,82.03,81.99,82.01,3420.0,64.7568,64.7647,64.7331,64.7489,3420.0
2016-04-06 12:15:00,82.02,82.02,81.99,82.01,3188.0,64.7568,64.7568,64.7331,64.7489,3188.0
2016-04-06 12:20:00,82.01,82.03,82.01,82.01,11895.0,64.7489,64.7647,64.7489,64.7489,11895.0
2016-04-06 12:25:00,82.03,82.04,82.02,82.03,7861.0,64.7647,64.7726,64.7568,64.7647,7861.0
2016-04-06 12:30:00,82.04,82.06,82.03,82.05,2803.0,64.7726,64.7884,64.7647,64.7805,2803.0
2016-04-06 12:35:00,82.05,82.06,82.02,82.04,9789.0,64.7805,64.7884,64.7568,64.7726,9789.0
2016-04-06 12:40:00,82.03,82.07,82.02,82.05,6967.0,64.7647,64.7963,64.7568,64.7805,6967.0
2016-04-06 12:45:00,82.04,82.08,82.03,82.04,14538.0,64.7726,64.8042,64.7647,64.7726,14538.0
2016-04-06 12:50:00,82.05,82.07,82.03,82.04,1360.0,64.7805,64.7963,64.7647,64.7726,1360.0
2016-04-06 12:55:00,82.06,82.06,82.02,82.03,6587.0,64.7884,64.7884,64.7568,64.7647,6587.0
2016-04-06 13:00:00,82.02,82.06,82.02,82.05,1164.0,64.7568,64.7884,64.7568,64.7805,1164.0
2016-04-06 13:05:00,82.06,82.11,82.05,82.11,700.0,64.7884,64.8279,64.7805,64.8279,700.0
2016-04-06 13:10:00,82.13,82.17,82.12,82.14,5150.0,64.8437,64.8752,64.8358,64.8516,5150.0
2016-04-06 13:15:00,82.15,82.15,82.11,82.11,4717.0,64.8595,64.8595,64.8279,64.8279,4717.0
2016-04-06 13:20:00,82.12,82.15,82.12,82.14,14881.0,64.8358,64.8595,64.8358,64.8516,14881.0
2016-04-06 13:25:00,82.14,82.14,82.11,82.12,4936.0,64.8516,64.8516,64.8279,64.8358,4936.0
2016-04-06 13:30:00,82.11,82.13,82.09,82.12,12333.0,64.8279,64.8437,64.8121,64.8358,12333.0
2016-04-06 13:35:00,82.14,82.16,82.12,82.12,2140.0,64.8516,64.8673,64.8358,64.8358,2140.0
2016-04-06 13:40:00,82.14,82.15,82.12,82.15,22125.0,64.8516,64.8595,64.8358,64.8595,22125.0
2016-04-06 13:45:00,82.14,82.17,82.12,82.14,5735.0,64.8516,64.8752,64.8358,64.8516,5735.0
2016-04-06 13:50:00,82.13,82.14,82.1,82.12,2705.0,64.8437,64.8516,64.82,64.8358,2705.0
2016-04-06 13:55:00,82.1,82.1,82.05,82.07,13959.0,64.82,64.82,64.7805,64.7963,13959.0
2016-04-06 14:00:00,82.06,82.06,81.96,82.03,6704.0,64.7884,64.7884,64.7094,64.7647,6704.0
2016-04-06 14:05:00,82.02,82.06,81.97,81.97,11885.0,64.7568,64.7884,64.7173,64.7173,11885.0
2016-04-06 14:10:00,81.98,81.98,81.89,81.92,9293.0,64.7252,64.7252,64.6542,64.6779,9293.0
2016-04-06 14:15:00,81.92,82.01,81.89,82.0,16293.0,64.6779,64.7489,64.6542,64.741,16293.0
2016-04-06 14:20:00,82.02,82.02,81.96,81.96,8289.0,64.7568,64.7568,64.7094,64.7094,8289.0
2016-04-06 14:25:00,81.97,81.98,81.91,81.95,17897.0,64.7173,64.7252,64.67,64.7015,17897.0
2016-04-06 14:30:00,81.94,81.99,81.91,81.91,7203.0,64.6937,64.7331,64.67,64.67,7203.0
2016-04-06 14:35:00,81.89,81.9,81.8,81.82,8381.0,64.6542,64.6621,64.5831,64.5989,8381.0
2016-04-06 14:40:00,81.82,81.86,81.81,81.84,5518.0,64.5989,64.6305,64.591,64.6147,5518.0
2016-04-06 14:45:00,81.85,81.89,81.83,81.89,8248.0,64.6226,64.6542,64.6068,64.6542,8248.0
2016-04-06 14:50:00,81.9,81.92,81.86,81.88,1812.0,64.6621,64.6779,64.6305,64.6463,1812.0
2016-04-06 14:55:00,81.91,82.03,81.91,82.03,15994.0,64.67,64.7647,64.67,64.7647,15994.0
2016-04-06 15:00:00,82.01,82.19,81.98,82.19,25139.0,64.7489,64.891,64.7252,64.891,25139.0
2016-04-06 15:05:00,82.16,82.24,82.14,82.2,31767.0,64.8673,64.9305,64.8516,64.8989,31767.0
2016-04-06 15:10:00,82.22,82.23,82.15,82.17,17632.0,64.9147,64.9226,64.8595,64.8752,17632.0
2016-04-06 15:15:00,82.18,82.26,82.15,82.25,20745.0,64.8831,64.9463,64.8595,64.9384,20745.0
2016-04-06 15:20:00,82.25,82.27,82.21,82.23,12498.0,64.9384,64.9542,64.9068,64.9226,12498.0
2016-04-06 15:25:00,82.25,82.25,82.2,82.21,16827.0,64.9384,64.9384,64.8989,64.9068,16827.0
2016-04-06 15:30:00,82.21,82.27,82.21,82.25,4341.0,64.9068,64.9542,64.9068,64.9384,4341.0
2016-04-06 15:35:00,82.26,82.27,82.21,82.21,7101.0,64.9463,64.9542,64.9068,64.9068,7101.0
2016-04-06 15:40:00,82.21,82.29,82.21,82.29,4406.0,64.9068,64.97,64.9068,64.97,4406.0
2016-04-06 15:45:00,82.29,82.31,82.26,82.31,10620.0,64.97,64.9858,64.9463,64.9858,10620.0
2016-04-06 15:50:00,82.31,82.33,82.29,82.32,10451.0,64.9858,65.0016,64.97,64.9937,10451.0
2016-04-06 15:55:00,82.33,82.37,82.32,82.33,11982.0,65.0016,65.0331,64.9937,65.0016,11982.0
2016-04-07 09:30:00,81.81,82.0,81.8,81.84,12837.0,64.591,64.741,64.5831,64.6147,12837.0
2016-04-07 09:35:00,81.85,81.9,81.84,81.87,18938.0,64.6226,64.6621,64.6147,64.6384,18938.0
2016-04-07 09:40:00,81.87,81.91,81.82,81.9,7525.0,64.6384,64.67,64.5989,64.6621,7525.0
2016-04-07 09:45:00,81.9,81.9,81.78,81.81,3125.0,64.6621,64.6621,64.5673,64.591,3125.0
2016-04-07 09:50:00,81.78,81.9,81.78,81.9,3023.0,64.5673,64.6621,64.5673,64.6621,3023.0
2016-04-07 09:55:00,81.88,81.89,81.86,81.89,1845.0,64.6463,64.6542,64.6305,64.6542,1845.0
2016-04-07 10:00:00,81.87,81.91,81.81,81.86,3396.0,64.6384,64.67,64.591,64.6305,3396.0
2016-04-07 10:05:00,81.87,81.96,81.87,81.92,2379.0,64.6384,64.7094,64.6384,64.6779,2379.0
2016-04-07 10:10:00,81.9,81.91,81.8,81.81,1891.0,64.6621,64.67,64.5831,64.591,1891.0
2016-04-07 10:15:00,81.76,81.77,81.68,81.7,4916.0,64.5515,64.5594,64.4884,64.5042,4916.0
2016-04-07 10:20:00,81.69,81.72,81.66,81.71,10036.0,64.4963,64.52,64.4726,64.5121,10036.0
2016-04-07 10:25:00,81.72,81.73,81.57,81.57,16759.0,64.52,64.5279,64.4015,64.4015,16759.0
2016-04-07 10:30:00,81.56,81.64,81.54,81.63,8045.0,64.3936,64.4568,64.3778,64.4489,8045.0
2016-04-07 10:35:00,81.62,81.67,81.61,81.65,5283.0,64.441,64.4805,64.4331,64.4647,5283.0
2016-04-07 10:40:00,81.65,81.65,81.6,81.61,1623.0,64.4647,64.4647,64.4252,64.4331,1623.0
2016-04-07 10:45:00,81.6,81.69,81.59,81.67,6532.0,64.4252,64.4963,64.4173,64.4805,6532.0
2016-04-07 10:50:00,81.67,81.72,81.65,81.72,4400.0,64.4805,64.52,64.4647,64.52,4400.0
2016-04-07 10:55:00,81.71,81.72,81.67,81.67,4958.0,64.5121,64.52,64.4805,64.4805,4958.0
2016-04-07 11:00:00,81.64,81.66,81.58,81.58,6253.0,64.4568,64.4726,64.4094,64.4094,6253.0
2016-04-07 11:05:00,81.59,81.59,81.54,81.55,2202.0,64.4173,64.4173,64.3778,64.3857,2202.0
2016-04-07 11:10:00,81.59,81.63,81.58,81.63,6358.0,64.4173,64.4489,64.4094,64.4489,6358.0
2016-04-07 11:15:00,81.62,81.64,81.6,81.62,12784.0,64.441,64.4568,64.4252,64.441,12784.0
2016-04-07 11:20:00,81.58,81.59,81.5,81.54,26239.0,64.4094,64.4173,64.3463,64.3778,26239.0
2016-04-07 11:25:00,81.53,81.59,81.5,81.58,7474.0,64.3699,64.4173,64.3463,64.4094,7474.0
2016-04-07 11:30:00,81.58,81.6,81.57,81.57,1022.0,64.4094,64.4252,64.4015,64.4015,1022.0
2016-04-07 11:35:00,81.6,81.63,81.58,81.58,7643.0,64.4252,64.4489,64.4094,64.4094,7643.0
2016-04-07 11:40:00,81.59,81.64,81.54,81.63,4435.0,64.4173,64.4568,64.3778,64.4489,4435.0
2016-04-07 11:45:00,81.63,81.68,81.62,81.65,11667.0,64.4489,64.4884,64.441,64.4647,11667.0
2016-04-07 11:50:00,81.64,81.67,81.62,81.63,5223.0,64.4568,64.4805,64.441,64.4489,5223.0
2016-04-07 11:55:00,81.64,81.65,81.59,81.6,2046.0,64.4568,64.4647,64.4173,64.4252,2046.0
2016-04-07 12:00:00,81.63,81.63,81.56,81.56,1850.0,64.4489,64.4489,64.3936,64.3936,1850.0
2016-04-07 12:05:00,81.57,81.61,81.56,81.61,6081.0,64.4015,64.4331,64.3936,64.4331,6081.0
2016-04-07 12:10:00,81.59,81.61,81.56,81.59,2377.0,64.4173,64.4331,64.3936,64.4173,2377.0
2016-04-07 12:15:00,81.6,81.6,81.44,81.45,8301.0,64.4252,64.4252,64.2989,64.3068,8301.0
2016-04-07 12:20:00,81.47,81.49,81.45,81.47,5886.0,64.3226,64.3384,64.3068,64.3226,5886.0
2016-04-07 12:25:00,81.45,81.47,81.42,81.46,5365.0,64.3068,64.3226,64.2831,64.3147,5365.0
2016-04-07 12:30:00,81.46,81.48,81.45,81.48,1595.0,64.3147,64.3305,64.3068,64.3305,1595.0
2016-04-07 12:35:00,81.43,81.49,81.41,81.49,6580.0,64.291,64.3384,64.2752,64.3384,6580.0
2016-04-07 12:40:00,81.48,81.49,81.45,81.45,2056.0,64.3305,64.3384,64.3068,64.3068,2056.0
2016-04-07 12:45:00,81.41,81.49,81.41,81.49,11031.0,64.2752,64.3384,64.2752,64.3384,11031.0
2016-04-07 12:50:00,81.5,81.51,81.48,81.5,5772.0,64.3463,64.3542,64.3305,64.3463,5772.0
2016-04-07 12:55:00,81.49,81.59,81.48,81.56,3841.0,64.3384,64.4173,64.3305,64.3936,3841.0
2016-04-07 13:00:00,81.56,81.56,81.54,81.54,446.0,64.3936,64.3936,64.3778,64.3778,446.0
2016-04-07 13:05:00,81.56,81.6,81.56,81.6,2441.0,64.3936,64.4252,64.3936,64.4252,2441.0
2016-04-07 13:10:00,81.58,81.65,81.57,81.64,2484.0,64.4094,64.4647,64.4015,64.4568,2484.0
2016-04-07 13:15:00,81.66,81.67,81.62,81.62,8233.0,64.4726,64.4805,64.441,64.441,8233.0
2016-04-07 13:20:00,81.63,81.63,81.6,81.61,9197.0,64.4489,64.4489,64.4252,64.4331,9197.0
2016-04-07 13:25:00,81.61,81.61,81.57,81.58,5981.0,64.4331,64.4331,64.4015,64.4094,5981.0
2016-04-07 13:30:00,81.59,81.63,81.55,81.55,4163.0,64.4173,64.4489,64.3857,64.3857,4163.0
2016-04-07 13:35:00,81.55,81.6,81.54,81.58,6914.0,64.3857,64.4252,64.3778,64.4094,6914.0
2016-04-07 13:40:00,81.6,81.6,81.57,81.57,3097.0,64.4252,64.4252,64.4015,64.4015,3097.0
2016-04-07 13:45:00,81.55,81.56,81.43,81.43,12117.0,64.3857,64.3936,64.291,64.291,12117.0
2016-04-07 13:50:00,81.42,81.43,81.32,81.32,6401.0,64.2831,64.291,64.2041,64.2041,6401.0
2016-04-07 13:55:00,81.34,81.36,81.32,81.33,1496.0,64.2199,64.2357,64.2041,64.212,1496.0
2016-04-07 14:00:00,81.32,81.32,81.26,81.26,14838.0,64.2041,64.2041,64.1568,64.1568,14838.0
2016-04-07 14:05:00,81.27,81.27,81.17,81.17,14010.0,64.1647,64.1647,64.0857,64.0857,14010.0
2016-04-07 14:10:00,81.16,81.21,81.16,81.17,18189.0,64.0778,64.1173,64.0778,64.0857,18189.0
2016-04-07 14:15:00,81.17,81.17,81.09,81.09,22566.0,64.0857,64.0857,64.0226,64.0226,22566.0
2016-04-07 14:20:00,81.1,81.18,81.09,81.17,5417.0,64.0305,64.0936,64.0226,64.0857,5417.0
2016-04-07 14:25:00,81.17,81.22,81.1,81.21,5267.0,64.0857,64.1252,64.0305,64.1173,5267.0
2016-04-07 14:30:00,81.21,81.23,81.2,81.23,7424.0,64.1173,64.1331,64.1094,64.1331,7424.0
2016-04-07 14:35:00,81.24,81.27,81.22,81.25,32072.0,64.141,64.1647,64.1252,64.1489,32072.0
2016-04-07 14:40:00,81.25,81.25,81.11,81.14,8003.0,64.1489,64.1489,64.0383,64.062,8003.0
2016-04-07 14:45:00,81.14,81.14,81.03,81.07,8697.0,64.062,64.062,63.9752,64.0068,8697.0
2016-04-07 14:50:00,81.08,81.11,81.03,81.11,7925.0,64.0147,64.0383,63.9752,64.0383,7925.0
2016-04-07 14:55:00,81.09,81.12,81.04,81.04,6578.0,64.0226,64.0462,63.9831,63.9831,6578.0
2016-04-07 15:00:00,81.04,81.08,81.03,81.07,6468.0,63.9831,64.0147,63.9752,64.0068,6468.0
2016-04-07 15:05:00,81.12,81.22,81.12,81.22,11465.0,64.0462,64.1252,64.0462,64.1252,11465.0
2016-04-07 15:10:00,81.23,81.29,81.23,81.28,15876.0,64.1331,64.1805,64.1331,64.1726,15876.0
2016-04-07 15:15:00,81.27,81.27,81.2,81.2,6642.0,64.1647,64.1647,64.1094,64.1094,6642.0
2016-04-07 15:20:00,81.21,81.28,81.21,81.27,16852.0,64.1173,64.1726,64.1173,64.1647,16852.0
2016-04-07 15:25:00,81.29,81.3,81.24,81.28,5361.0,64.1805,64.1884,64.141,64.1726,5361.0
2016-04-07 15:30:00,81.32,81.36,81.24,81.35,9541.0,64.2041,64.2357,64.141,64.2278,9541.0
2016-04-07 15:35:00,81.34,81.35,81.21,81.22,9301.0,64.2199,64.2278,64.1173,64.1252,9301.0
2016-04-07 15:40:00,81.24,81.3,81.22,81.27,18552.0,64.141,64.1884,64.1252,64.1647,18552.0
2016-04-07 15:45:00,81.27,81.37,81.27,81.34,10377.0,64.1647,64.2436,64.1647,64.2199,10377.0
2016-04-07 15:50:00,81.32,81.32,81.24,81.3,14662.0,64.2041,64.2041,64.141,64.1884,14662.0
2016-04-07 15:55:00,81.32,81.4,81.27,81.36,38096.0,64.2041,64.2673,64.1647,64.2357,38096.0
2016-04-08 09:30:00,81.91,81.94,81.9,81.9,20265.0,64.67,64.6937,64.6621,64.6621,20265.0
2016-04-08 09:35:00,81.93,81.97,81.89,81.96,2240.0,64.6858,64.7173,64.6542,64.7094,2240.0
2016-04-08 09:40:00,82.01,82.01,81.91,81.97,4011.0,64.7489,64.7489,64.67,64.7173,4011.0
2016-04-08 09:45:00,82.03,82.04,81.99,81.99,3339.0,64.7647,64.7726,64.7331,64.7331,3339.0
2016-04-08 09:50:00,82.04,82.05,82.02,82.04,712.0,64.7726,64.7805,64.7568,64.7726,712.0
2016-04-08 09:55:00,82.03,82.04,82.02,82.03,1503.0,64.7647,64.7726,64.7568,64.7647,1503.0
2016-04-08 10:00:00,82.1,82.15,82.1,82.12,6345.0,64.82,64.8595,64.82,64.8358,6345.0
2016-04-08 10:05:00,82.16,82.18,82.14,82.15,6283.0,64.8673,64.8831,64.8516,64.8595,6283.0
2016-04-08 10:10:00,82.18,82.18,82.12,82.13,9304.0,64.8831,64.8831,64.8358,64.8437,9304.0
2016-04-08 10:15:00,82.15,82.19,82.14,82.16,3769.0,64.8595,64.891,64.8516,64.8673,3769.0
2016-04-08 10:20:00,82.14,82.14,82.09,82.09,1286.0,64.8516,64.8516,64.8121,64.8121,1286.0
2016-04-08 10:25:00,82.09,82.12,82.08,82.12,18222.0,64.8121,64.8358,64.8042,64.8358,18222.0
2016-04-08 10:30:00,82.14,82.17,82.09,82.09,2494.0,64.8516,64.8752,64.8121,64.8121,2494.0
2016-04-08 10:35:00,82.1,82.14,82.09,82.13,4983.0,64.82,64.8516,64.8121,64.8437,4983.0
2016-04-08 10:40:00,82.08,82.17,82.08,82.14,3419.0,64.8042,64.8752,64.8042,64.8516,3419.0
2016-04-08 10:45:00,82.14,82.17,82.13,82.17,5128.0,64.8516,64.8752,64.8437,64.8752,5128.0
2016-04-08 10:50:00,82.16,82.16,82.07,82.08,2860.0,64.8673,64.8673,64.7963,64.8042,2860.0
2016-04-08 10:55:00,82.08,82.09,82.04,82.05,1087.0,64.8042,64.8121,64.7726,64.7805,1087.0
2016-04-08 11:00:00,82.04,82.08,82.02,82.06,2553.0,64.7726,64.8042,64.7568,64.7884,2553.0
2016-04-08 11:05:00,82.1,82.13,82.1,82.12,2666.0,64.82,64.8437,64.82,64.8358,2666.0
2016-04-08 11:10:00,82.04,82.04,81.98,81.98,9682.0,64.7726,64.7726,64.7252,64.7252,9682.0
2016-04-08 11:15:00,81.99,82.02,81.99,82.0,1734.0,64.7331,64.7568,64.7331,64.741,1734.0
2016-04-08 11:20:00,82.01,82.03,81.96,81.98,16550.0,64.7489,64.7647,64.7094,64.7252,16550.0
2016-04-08 11:25:00,81.96,82.02,81.96,82.02,3448.0,64.7094,64.7568,64.7094,64.7568,3448.0
2016-04-08 11:30:00,82.0,82.01,81.89,81.89,2787.0,64.741,64.7489,64.6542,64.6542,2787.0
2016-04-08 11:35:00,81.9,81.9,81.81,81.83,7557.0,64.6621,64.6621,64.591,64.6068,7557.0
2016-04-08 11:40:00,81.81,81.83,81.8,81.83,2053.0,64.591,64.6068,64.5831,64.6068,2053.0
2016-04-08 11:45:00,81.8,81.82,81.78,81.81,3225.0,64.5831,64.5989,64.5673,64.591,3225.0
2016-04-08 11:50:00,81.77,81.81,81.75,81.81,3338.0,64.5594,64.591,64.5436,64.591,3338.0
2016-04-08 11:55:00,81.8,81.87,81.8,81.84,4386.0,64.5831,64.6384,64.5831,64.6147,4386.0
2016-04-08 12:00:00,81.89,81.9,81.86,81.87,4140.0,64.6542,64.6621,64.6305,64.6384,4140.0
2016-04-08 12:05:00,81.83,81.88,81.83,81.88,3077.0,64.6068,64.6463,64.6068,64.6463,3077.0
2016-04-08 12:10:00,81.91,81.95,81.89,81.94,2231.0,64.67,64.7015,64.6542,64.6937,2231.0
2016-04-08 12:15:00,81.92,81.94,81.85,81.85,5658.0,64.6779,64.6937,64.6226,64.6226,5658.0
2016-04-08 12:20:00,81.87,81.87,81.85,81.87,1114.0,64.6384,64.6384,64.6226,64.6384,1114.0
2016-04-08 12:25:00,81.84,81.85,81.8,81.8,1136.0,64.6147,64.6226,64.5831,64.5831,1136.0
2016-04-08 12:30:00,81.78,81.82,81.75,81.82,3440.0,64.5673,64.5989,64.5436,64.5989,3440.0
2016-04-08 12:35:00,81.84,81.85,81.82,81.84,2462.0,64.6147,64.6226,64.5989,64.6147,2462.0
2016-04-08 12:40:00,81.84,81.86,81.81,81.86,5837.0,64.6147,64.6305,64.591,64.6305,5837.0
2016-04-08 12:45:00,81.84,81.88,81.82,81.86,1167.0,64.6147,64.6463,64.5989,64.6305,1167.0
2016-04-08 12:50:00,81.89,81.89,81.86,81.88,2621.0,64.6542,64.6542,64.6305,64.6463,2621.0
2016-04-08 12:55:00,81.88,81.88,81.85,81.85,6777.0,64.6463,64.6463,64.6226,64.6226,6777.0
2016-04-08 13:00:00,81.83,81.84,81.79,81.81,2945.0,64.6068,64.6147,64.5752,64.591,2945.0
2016-04-08 13:05:00,81.82,81.82,81.82,81.82,304.0,64.5989,64.5989,64.5989,64.5989,304.0
2016-04-08 13:10:00,81.77,81.8,81.77,81.79,5066.0,64.5594,64.5831,64.5594,64.5752,5066.0
2016-04-08 13:15:00,81.82,81.82,81.71,81.73,6582.0,64.5989,64.5989,64.5121,64.5279,6582.0
2016-04-08 13:20:00,81.72,81.78,81.71,81.76,10830.0,64.52,64.5673,64.5121,64.5515,10830.0
2016-04-08 13:25:00,81.71,81.73,81.68,81.73,1947.0,64.5121,64.5279,64.4884,64.5279,1947.0
2016-04-08 13:30:00,81.69,81.78,81.69,81.78,6141.0,64.4963,64.5673,64.4963,64.5673,6141.0
2016-04-08 13:35:00,81.78,81.81,81.77,81.81,2618.0,64.5673,64.591,64.5594,64.591,2618.0
2016-04-08 13:40:00,81.8,81.82,81.79,81.8,1315.0,64.5831,64.5989,64.5752,64.5831,1315.0
2016-04-08 13:45:00,81.8,81.82,81.78,81.78,2034.0,64.5831,64.5989,64.5673,64.5673,2034.0
2016-04-08 13:50:00,81.78,81.87,81.78,81.85,3691.0,64.5673,64.6384,64.5673,64.6226,3691.0
2016-04-08 13:55:00,81.85,81.86,81.81,81.86,4209.0,64.6226,64.6305,64.591,64.6305,4209.0
2016-04-08 14:00:00,81.87,81.87,81.79,81.79,3469.0,64.6384,64.6384,64.5752,64.5752,3469.0
2016-04-08 14:05:00,81.82,81.86,81.8,81.84,20060.0,64.5989,64.6305,64.5831,64.6147,20060.0
2016-04-08 14:10:00,81.86,81.9,81.86,81.89,5977.0,64.6305,64.6621,64.6305,64.6542,5977.0
2016-04-08 14:15:00,81.88,81.92,81.87,81.88,8081.0,64.6463,64.6779,64.6384,64.6463,8081.0
2016-04-08 14:20:00,81.88,81.89,81.84,81.86,12952.0,64.6463,64.6542,64.6147,64.6305,12952.0
2016-04-08 14:25:00,81.86,81.88,81.84,81.86,13556.0,64.6305,64.6463,64.6147,64.6305,13556.0
2016-04-08 14:30:00,81.86,81.87,81.79,81.82,26817.0,64.6305,64.6384,64.5752,64.5989,26817.0
2016-04-08 14:35:00,81.81,81.82,81.78,81.8,3179.0,64.591,64.5989,64.5673,64.5831,3179.0
2016-04-08 14:40:00,81.8,81.81,81.76,81.76,16617.0,64.5831,64.591,64.5515,64.5515,16617.0
2016-04-08 14:45:00,81.75,81.77,81.72,81.72,17176.0,64.5436,64.5594,64.52,64.52,17176.0
2016-04-08 14:50:00,81.72,81.73,81.66,81.67,4341.0,64.52,64.5279,64.4726,64.4805,4341.0
2016-04-08 14:55:00,81.66,81.69,81.62,81.67,17346.0,64.4726,64.4963,64.441,64.4805,17346.0
2016-04-08 15:00:00,81.67,81.71,81.64,81.65,55818.0,64.4805,64.5121,64.4568,64.4647,55818.0
2016-04-08 15:05:00,81.65,81.66,81.5,81.5,11252.0,64.4647,64.4726,64.3463,64.3463,11252.0
2016-04-08 15:10:00,81.5,81.57,81.5,81.56,7000.0,64.3463,64.4015,64.3463,64.3936,7000.0
2016-04-08 15:15:00,81.57,81.61,81.51,81.51,6671.0,64.4015,64.4331,64.3542,64.3542,6671.0
2016-04-08 15:20:00,81.54,81.6,81.51,81.58,6627.0,64.3778,64.4252,64.3542,64.4094,6627.0
2016-04-08 15:25:00,81.59,81.59,81.54,81.56,11536.0,64.4173,64.4173,64.3778,64.3936,11536.0
2016-04-08 15:30:00,81.53,81.56,81.45,81.48,5809.0,64.3699,64.3936,64.3068,64.3305,5809.0
2016-04-08 15:35:00,81.48,81.55,81.46,81.53,18105.0,64.3305,64.3857,64.3147,64.3699,18105.0
2016-04-08 15:40:00,81.52,81.52,81.48,81.52,8441.0,64.3621,64.3621,64.3305,64.3621,8441.0
2016-04-08 15:45:00,81.54,81.58,81.54,81.57,6638.0,64.3778,64.4094,64.3778,64.4015,6638.0
2016-04-08 15:50:00,81.58,81.59,81.53,81.54,4304.0,64.4094,64.4173,64.3699,64.3778,4304.0
2016-04-08 15:55:00,81.6,81.68,81.58,81.68,6761.0,64.4252,64.4884,64.4094,64.4884,6761.0
2016-04-11 09:30:00,81.96,82.03,81.94,81.98,15136.0,64.7094,64.7647,64.6937,64.7252,15136.0
2016-04-11 09:35:00,82.01,82.21,82.01,82.21,6786.0,64.7489,64.9068,64.7489,64.9068,6786.0
2016-04-11 09:40:00,82.15,82.16,82.09,82.1,751.0,64.8595,64.8673,64.8121,64.82,751.0
2016-04-11 09:45:00,82.15,82.16,82.14,82.16,4308.0,64.8595,64.8673,64.8516,64.8673,4308.0
2016-04-11 09:50:00,82.22,82.23,82.14,82.23,14003.0,64.9147,64.9226,64.8516,64.9226,14003.0
2016-04-11 09:55:00,82.24,82.24,82.19,82.2,2100.0,64.9305,64.9305,64.891,64.8989,2100.0
2016-04-11 10:00:00,82.25,82.28,82.2,82.25,3310.0,64.9384,64.9621,64.8989,64.9384,3310.0
2016-04-11 10:05:00,82.27,82.36,82.27,82.31,11057.0,64.9542,65.0253,64.9542,64.9858,11057.0
2016-04-11 10:10:00,82.31,82.34,82.31,82.33,5435.0,64.9858,65.0095,64.9858,65.0016,5435.0
2016-04-11 10:15:00,82.35,82.35,82.32,82.32,6485.0,65.0174,65.0174,64.9937,64.9937,6485.0
2016-04-11 10:20:00,82.28,82.29,82.25,82.26,1492.0,64.9621,64.97,64.9384,64.9463,1492.0
2016-04-11 10:25:00,82.27,82.3,82.23,82.24,9401.0,64.9542,64.9779,64.9226,64.9305,9401.0
2016-04-11 10:30:00,82.26,82.27,82.21,82.22,3680.0,64.9463,64.9542,64.9068,64.9147,3680.0
2016-04-11 10:35:00,82.22,82.23,82.17,82.23,11252.0,64.9147,64.9226,64.8752,64.9226,11252.0
2016-04-11 10:40:00,82.23,82.23,82.04,82.06,10644.0,64.9226,64.9226,64.7726,64.7884,10644.0
2016-04-11 10:45:00,82.06,82.06,81.96,82.02,4944.0,64.7884,64.7884,64.7094,64.7568,4944.0
2016-04-11 10:50:00,82.02,82.06,82.0,82.06,9357.0,64.7568,64.7884,64.741,64.7884,9357.0
2016-04-11 10:55:00,82.03,82.04,81.93,81.93,6218.0,64.7647,64.7726,64.6858,64.6858,6218.0
2016-04-11 11:00:00,81.9,81.92,81.88,81.92,7915.0,64.6621,64.6779,64.6463,64.6779,7915.0
2016-04-11 11:05:00,81.92,81.96,81.91,81.94,2912.0,64.6779,64.7094,64.67,64.6937,2912.0
2016-04-11 11:10:00,81.95,81.96,81.92,81.95,19064.0,64.7015,64.7094,64.6779,64.7015,19064.0
2016-04-11 11:15:00,81.97,81.98,81.9,81.95,6915.0,64.7173,64.7252,64.6621,64.7015,6915.0
2016-04-11 11:20:00,81.93,81.96,81.93,81.96,2113.0,64.6858,64.7094,64.6858,64.7094,2113.0
2016-04-11 11:25:00,81.93,82.01,81.88,81.98,12103.0,64.6858,64.7489,64.6463,64.7252,12103.0
2016-04-11 11:30:00,81.98,81.99,81.84,81.85,9115.0,64.7252,64.7331,64.6147,64.6226,9115.0
2016-04-11 11:35:00,81.83,81.9,81.83,81.86,10412.0,64.6068,64.6621,64.6068,64.6305,10412.0
2016-04-11 11:40:00,81.88,81.88,81.81,81.82,16577.0,64.6463,64.6463,64.591,64.5989,16577.0
2016-04-11 11:45:00,81.81,81.87,81.79,81.85,49589.0,64.591,64.6384,64.5752,64.6226,49589.0
2016-04-11 11:50:00,81.85,81.85,81.84,81.84,1151.0,64.6226,64.6226,64.6147,64.6147,1151.0
2016-04-11 11:55:00,81.87,81.92,81.85,81.92,15916.0,64.6384,64.6779,64.6226,64.6779,15916.0
2016-04-11 12:00:00,81.94,81.95,81.91,81.92,9814.0,64.6937,64.7015,64.67,64.6779,9814.0
2016-04-11 12:05:00,81.92,81.94,81.9,81.93,17881.0,64.6779,64.6937,64.6621,64.6858,17881.0
2016-04-11 12:10:00,81.93,81.99,81.92,81.98,4571.0,64.6858,64.7331,64.6779,64.7252,4571.0
2016-04-11 12:15:00,82.02,82.05,82.02,82.05,1418.0,64.7568,64.7805,64.7568,64.7805,1418.0
2016-04-11 12:20:00,82.04,82.04,81.99,81.99,14752.0,64.7726,64.7726,64.7331,64.7331,14752.0
2016-04-11 12:25:00,82.02,82.03,81.99,82.01,4132.0,64.7568,64.7647,64.7331,64.7489,4132.0
2016-04-11 12:30:00,81.99,82.01,81.94,81.94,9162.0,64.7331,64.7489,64.6937,64.6937,9162.0
2016-04-11 12:35:00,81.94,81.96,81.93,81.96,6495.0,64.6937,64.7094,64.6858,64.7094,6495.0
2016-04-11 12:40:00,81.91,81.97,81.91,81.95,6447.0,64.67,64.7173,64.67,64.7015,6447.0
2016-04-11 12:45:00,81.97,82.05,81.96,82.05,23779.0,64.7173,64.7805,64.7094,64.7805,23779.0
2016-04-11 12:50:00,82.04,82.1,82.03,82.08,14054.0,64.7726,64.82,64.7647,64.8042,14054.0
2016-04-11 12:55:00,82.08,82.09,82.07,82.09,777.0,64.8042,64.8121,64.7963,64.8121,777.0
2016-04-11 13:00:00,82.09,82.1,82.07,82.09,3725.0,64.8121,64.82,64.7963,64.8121,3725.0
2016-04-11 13:05:00,82.07,82.11,82.06,82.1,7870.0,64.7963,64.8279,64.7884,64.82,7870.0
2016-04-11 13:10:00,82.1,82.16,82.1,82.16,5488.0,64.82,64.8673,64.82,64.8673,5488.0
2016-04-11 13:15:00,82.13,82.15,82.11,82.11,31033.0,64.8437,64.8595,64.8279,64.8279,31033.0
2016-04-11 13:20:00,82.1,82.13,82.08,82.09,36055.0,64.82,64.8437,64.8042,64.8121,36055.0
2016-04-11 13:25:00,82.1,82.1,82.0,82.02,9260.0,64.82,64.82,64.741,64.7568,9260.0
2016-04-11 13:30:00,82.02,82.06,82.02,82.03,14496.0,64.7568,64.7884,64.7568,64.7647,14496.0
2016-04-11 13:35:00,82.01,82.09,81.98,81.98,7315.0,64.7489,64.8121,64.7252,64.7252,7315.0
2016-04-11 13:40:00,81.95,82.01,81.95,82.01,4695.0,64.7015,64.7489,64.7015,64.7489,4695.0
2016-04-11 13:45:00,82.01,82.01,81.96,82.0,7584.0,64.7489,64.7489,64.7094,64.741,7584.0
2016-04-11 13:50:00,82.0,82.01,81.96,81.96,9314.0,64.741,64.7489,64.7094,64.7094,9314.0
2016-04-11 13:55:00,81.98,82.01,81.97,81.99,6878.0,64.7252,64.7489,64.7173,64.7331,6878.0
2016-04-11 14:00:00,82.01,82.05,81.96,81.96,9660.0,64.7489,64.7805,64.7094,64.7094,9660.0
2016-04-11 14:05:00,81.98,81.99,81.91,81.92,8973.0,64.7252,64.7331,64.67,64.6779,8973.0
2016-04-11 14:10:00,81.92,81.99,81.92,81.95,21154.0,64.6779,64.7331,64.6779,64.7015,21154.0
2016-04-11 14:15:00,81.94,82.01,81.92,82.01,16001.0,64.6937,64.7489,64.6779,64.7489,16001.0
2016-04-11 14:20:00,82.01,82.03,81.97,81.98,8705.0,64.7489,64.7647,64.7173,64.7252,8705.0
2016-04-11 14:25:00,81.98,82.05,81.95,81.95,20624.0,64.7252,64.7805,64.7015,64.7015,20624.0
2016-04-11 14:30:00,81.96,81.98,81.93,81.94,28813.0,64.7094,64.7252,64.6858,64.6937,28813.0
2016-04-11 14:35:00,81.92,82.04,81.92,82.04,15241.0,64.6779,64.7726,64.6779,64.7726,15241.0
2016-04-11 14:40:00,82.06,82.06,82.02,82.05,9646.0,64.7884,64.7884,64.7568,64.7805,9646.0
2016-04-11 14:45:00,82.02,82.06,81.99,82.05,8640.0,64.7568,64.7884,64.7331,64.7805,8640.0
2016-04-11 14:50:00,82.03,82.07,81.97,82.07,7769.0,64.7647,64.7963,64.7173,64.7963,7769.0
2016-04-11 14:55:00,82.06,82.06,82.03,82.04,2612.0,64.7884,64.7884,64.7647,64.7726,2612.0
2016-04-11 15:00:00,82.04,82.04,81.95,81.97,16093.0,64.7726,64.7726,64.7015,64.7173,16093.0
2016-04-11 15:05:00,81.96,81.96,81.87,81.88,6881.0,64.7094,64.7094,64.6384,64.6463,6881.0
2016-04-11 15:10:00,81.88,81.9,81.85,81.88,9617.0,64.6463,64.6621,64.6226,64.6463,9617.0
2016-04-11 15:15:00,81.87,81.89,81.84,81.85,4767.0,64.6384,64.6542,64.6147,64.6226,4767.0
2016-04-11 15:20:00,81.86,81.87,81.82,81.82,17736.0,64.6305,64.6384,64.5989,64.5989,17736.0
2016-04-11 15:25:00,81.83,81.87,81.75,81.75,8344.0,64.6068,64.6384,64.5436,64.5436,8344.0
2016-04-11 15:30:00,81.77,81.79,81.72,81.74,7249.0,64.5594,64.5752,64.52,64.5357,7249.0
2016-04-11 15:35:00,81.74,81.76,81.7,81.7,7800.0,64.5357,64.5515,64.5042,64.5042,7800.0
2016-04-11 15:40:00,81.7,81.71,81.6,81.63,11079.0,64.5042,64.5121,64.4252,64.4489,11079.0
2016-04-11 15:45:00,81.63,81.69,81.61,81.67,8313.0,64.4489,64.4963,64.4331,64.4805,8313.0
2016-04-11 15:50:00,81.67,81.68,81.62,81.65,9374.0,64.4805,64.4884,64.441,64.4647,9374.0
2016-04-11 15:55:00,81.67,81.7,81.58,81.58,11990.0,64.4805,64.5042,64.4094,64.4094,11990.0
2016-04-12 09:30:00,81.69,81.75,81.69,81.73,14612.0,64.4963,64.5436,64.4963,64.5279,14612.0
2016-04-12 09:35:00,81.7,81.86,81.7,81.79,1782.0,64.5042,64.6305,64.5042,64.5752,1782.0
2016-04-12 09:40:00,81.77,81.91,81.77,81.89,17544.0,64.5594,64.67,64.5594,64.6542,17544.0
2016-04-12 09:45:00,81.96,81.99,81.95,81.96,1738.0,64.7094,64.7331,64.7015,64.7094,1738.0
2016-04-12 09:50:00,81.97,81.98,81.88,81.88,8464.0,64.7173,64.7252,64.6463,64.6463,8464.0
2016-04-12 09:55:00,81.9,81.93,81.89,81.93,1097.0,64.6621,64.6858,64.6542,64.6858,1097.0
2016-04-12 10:00:00,81.9,81.95,81.88,81.9,2160.0,64.6621,64.7015,64.6463,64.6621,2160.0
2016-04-12 10:05:00,81.85,81.87,81.75,81.76,2047.0,64.6226,64.6384,64.5436,64.5515,2047.0
2016-04-12 10:10:00,81.71,81.73,81.66,81.66,2542.0,64.5121,64.5279,64.4726,64.4726,2542.0
2016-04-12 10:15:00,81.66,81.67,81.61,81.67,5131.0,64.4726,64.4805,64.4331,64.4805,5131.0
2016-04-12 10:20:00,81.65,81.66,81.56,81.56,7183.0,64.4647,64.4726,64.3936,64.3936,7183.0
2016-04-12 10:25:00,81.57,81.63,81.57,81.62,19154.0,64.4015,64.4489,64.4015,64.441,19154.0
2016-04-12 10:30:00,81.63,81.94,81.63,81.79,11376.0,64.4489,64.6937,64.4489,64.5752,11376.0
2016-04-12 10:35:00,81.85,81.88,81.71,81.71,7299.0,64.6226,64.6463,64.5121,64.5121,7299.0
2016-04-12 10:40:00,81.78,81.85,81.74,81.83,5007.0,64.5673,64.6226,64.5357,64.6068,5007.0
2016-04-12 10:45:00,81.86,81.86,81.75,81.81,16123.0,64.6305,64.6305,64.5436,64.591,16123.0
2016-04-12 10:50:00,81.85,81.98,81.84,81.98,7323.0,64.6226,64.7252,64.6147,64.7252,7323.0
2016-04-12 10:55:00,82.05,82.08,82.04,82.07,2759.0,64.7805,64.8042,64.7726,64.7963,2759.0
2016-04-12 11:00:00,82.07,82.08,82.02,82.03,2173.0,64.7963,64.8042,64.7568,64.7647,2173.0
2016-04-12 11:05:00,82.05,82.15,82.05,82.13,23011.0,64.7805,64.8595,64.7805,64.8437,23011.0
2016-04-12 11:10:00,82.15,82.16,82.1,82.1,4248.0,64.8595,64.8673,64.82,64.82,4248.0
2016-04-12 11:15:00,82.13,82.24,82.11,82.23,11666.0,64.8437,64.9305,64.8279,64.9226,11666.0
2016-04-12 11:20:00,82.24,82.3,82.22,82.27,6147.0,64.9305,64.9779,64.9147,64.9542,6147.0
2016-04-12 11:25:00,82.27,82.28,82.24,82.25,2997.0,64.9542,64.9621,64.9305,64.9384,2997.0
2016-04-12 11:30:00,82.26,82.3,82.25,82.27,3244.0,64.9463,64.9779,64.9384,64.9542,3244.0
2016-04-12 11:35:00,82.26,82.28,82.26,82.27,6810.0,64.9463,64.9621,64.9463,64.9542,6810.0
2016-04-12 11:40:00,82.27,82.3,82.26,82.29,3478.0,64.9542,64.9779,64.9463,64.97,3478.0
2016-04-12 11:45:00,82.28,82.33,82.28,82.3,12685.0,64.9621,65.0016,64.9621,64.9779,12685.0
2016-04-12 11:50:00,82.3,82.31,82.26,82.29,2430.0,64.9779,64.9858,64.9463,64.97,2430.0
2016-04-12 11:55:00,82.28,82.28,82.22,82.22,1674.0,64.9621,64.9621,64.9147,64.9147,1674.0
2016-04-12 12:00:00,82.23,82.24,82.22,82.23,3373.0,64.9226,64.9305,64.9147,64.9226,3373.0
2016-04-12 12:05:00,82.23,82.23,82.16,82.16,11648.0,64.9226,64.9226,64.8673,64.8673,11648.0
2016-04-12 12:10:00,82.17,82.2,82.17,82.19,10801.0,64.8752,64.8989,64.8752,64.891,10801.0
2016-04-12 12:15:00,82.19,82.24,82.18,82.24,2986.0,64.891,64.9305,64.8831,64.9305,2986.0
2016-04-12 12:20:00,82.23,82.27,82.23,82.25,3384.0,64.9226,64.9542,64.9226,64.9384,3384.0
2016-04-12 12:25:00,82.25,82.27,82.24,82.27,6671.0,64.9384,64.9542,64.9305,64.9542,6671.0
2016-04-12 12:30:00,82.27,82.32,82.26,82.26,1732.0,64.9542,64.9937,64.9463,64.9463,1732.0
2016-04-12 12:35:00,82.3,82.36,82.3,82.35,5700.0,64.9779,65.0253,64.9779,65.0174,5700.0
2016-04-12 12:40:00,82.35,82.37,82.35,82.35,896.0,65.0174,65.0331,65.0174,65.0174,896.0
2016-04-12 12:45:00,82.34,82.37,82.31,82.33,6001.0,65.0095,65.0331,64.9858,65.0016,6001.0
2016-04-12 12:50:00,82.32,82.4,82.32,82.4,4026.0,64.9937,65.0568,64.9937,65.0568,4026.0
2016-04-12 12:55:00,82.39,82.4,82.37,82.38,2210.0,65.0489,65.0568,65.0331,65.041,2210.0
2016-04-12 13:00:00,82.37,82.38,82.36,82.36,14817.0,65.0331,65.041,65.0253,65.0253,14817.0
2016-04-12 13:05:00,82.36,82.36,82.31,82.32,1886.0,65.0253,65.0253,64.9858,64.9937,1886.0
2016-04-12 13:10:00,82.32,82.33,82.28,82.29,61508.0,64.9937,65.0016,64.9621,64.97,61508.0
2016-04-12 13:15:00,82.29,82.3,82.25,82.27,6035.0,64.97,64.9779,64.9384,64.9542,6035.0
2016-04-12 13:20:00,82.29,82.32,82.27,82.3,6926.0,64.97,64.9937,64.9542,64.9779,6926.0
2016-04-12 13:25:00,82.33,82.33,82.31,82.31,7483.0,65.0016,65.0016,64.9858,64.9858,7483.0
2016-04-12 13:30:00,82.36,82.36,82.34,82.34,3448.0,65.0253,65.0253,65.0095,65.0095,3448.0
2016-04-12 13:35:00,82.3,82.3,82.23,82.24,15600.0,64.9779,64.9779,64.9226,64.9305,15600.0
2016-04-12 13:40:00,82.26,82.3,82.25,82.29,952.0,64.9463,64.9779,64.9384,64.97,952.0
2016-04-12 13:45:00,82.31,82.32,82.29,82.29,5805.0,64.9858,64.9937,64.97,64.97,5805.0
2016-04-12 13:50:00,82.29,82.3,82.26,82.27,4634.0,64.97,64.9779,64.9463,64.9542,4634.0
2016-04-12 13:55:00,82.28,82.37,82.27,82.36,6063.0,64.9621,65.0331,64.9542,65.0253,6063.0
2016-04-12 14:00:00,82.34,82.36,82.32,82.36,11714.0,65.0095,65.0253,64.9937,65.0253,11714.0
2016-04-12 14:05:00,82.37,82.38,82.32,82.35,25485.0,65.0331,65.041,64.9937,65.0174,25485.0
2016-04-12 14:10:00,82.36,82.43,82.35,82.42,8930.0,65.0253,65.0805,65.0174,65.0726,8930.0
2016-04-12 14:15:00,82.41,82.44,82.4,82.41,8908.0,65.0647,65.0884,65.0568,65.0647,8908.0
2016-04-12 14:20:00,82.42,82.42,82.37,82.39,9609.0,65.0726,65.0726,65.0331,65.0489,9609.0
2016-04-12 14:25:00,82.38,82.4,82.36,82.37,5647.0,65.041,65.0568,65.0253,65.0331,5647.0
2016-04-12 14:30:00,82.36,82.4,82.35,82.37,18483.0,65.0253,65.0568,65.0174,65.0331,18483.0
2016-04-12 14:35:00,82.38,82.43,82.36,82.41,6059.0,65.041,65.0805,65.0253,65.0647,6059.0
2016-04-12 14:40:00,82.43,82.46,82.42,82.43,8692.0,65.0805,65.1042,65.0726,65.0805,8692.0
2016-04-12 14:45:00,82.43,82.46,82.4,82.41,5966.0,65.0805,65.1042,65.0568,65.0647,5966.0
2016-04-12 14:50:00,82.4,82.45,82.4,82.45,7635.0,65.0568,65.0963,65.0568,65.0963,7635.0
2016-04-12 14:55:00,82.46,82.46,82.39,82.41,6465.0,65.1042,65.1042,65.0489,65.0647,6465.0
2016-04-12 15:00:00,82.47,82.53,82.46,82.5,14412.0,65.1121,65.1595,65.1042,65.1358,14412.0
2016-04-12 15:05:00,82.51,82.56,82.51,82.53,7070.0,65.1437,65.1832,65.1437,65.1595,7070.0
2016-04-12 15:10:00,82.55,82.56,82.52,82.52,7193.0,65.1753,65.1832,65.1516,65.1516,7193.0
2016-04-12 15:15:00,82.55,82.55,82.52,82.54,3737.0,65.1753,65.1753,65.1516,65.1674,3737.0
2016-04-12 15:20:00,82.55,82.55,82.42,82.43,19237.0,65.1753,65.1753,65.0726,65.0805,19237.0
2016-04-12 15:25:00,82.44,82.45,82.4,82.45,9594.0,65.0884,65.0963,65.0568,65.0963,9594.0
2016-04-12 15:30:00,82.43,82.51,82.43,82.49,3557.0,65.0805,65.1437,65.0805,65.1279,3557.0
2016-04-12 15:35:00,82.49,82.49,82.38,82.4,15784.0,65.1279,65.1279,65.041,65.0568,15784.0
2016-04-12 15:40:00,82.39,82.45,82.36,82.36,12045.0,65.0489,65.0963,65.0253,65.0253,12045.0
2016-04-12 15:45:00,82.36,82.36,82.33,82.34,8664.0,65.0253,65.0253,65.0016,65.0095,8664.0
2016-04-12 15:50:00,82.34,82.38,82.33,82.36,4084.0,65.0095,65.041,65.0016,65.0253,4084.0
2016-04-12 15:55:00,82.33,82.47,82.33,82.42,31299.0,65.0016,65.1121,65.0016,65.0726,31299.0
2016-04-13 09:30:00,82.9,82.98,82.74,82.98,12811.0,65.4516,65.5148,65.3253,65.5148,12811.0
2016-04-13 09:35:00,82.97,83.07,82.97,83.0,26742.0,65.5069,65.5858,65.5069,65.5305,26742.0
2016-04-13 09:40:00,83.01,83.02,82.93,83.02,4038.0,65.5384,65.5463,65.4753,65.5463,4038.0
2016-04-13 09:45:00,83.03,83.05,83.0,83.05,14418.0,65.5542,65.57,65.5305,65.57,14418.0
2016-04-13 09:50:00,83.02,83.05,82.98,82.99,1289.0,65.5463,65.57,65.5148,65.5227,1289.0
2016-04-13 09:55:00,82.94,82.96,82.92,82.96,1212.0,65.4832,65.499,65.4674,65.499,1212.0
2016-04-13 10:00:00,82.97,82.97,82.91,82.95,7081.0,65.5069,65.5069,65.4595,65.4911,7081.0
2016-04-13 10:05:00,82.92,82.94,82.89,82.9,12199.0,65.4674,65.4832,65.4437,65.4516,12199.0
2016-04-13 10:10:00,82.91,82.98,82.9,82.97,2405.0,65.4595,65.5148,65.4516,65.5069,2405.0
2016-04-13 10:15:00,82.96,82.99,82.94,82.98,901.0,65.499,65.5227,65.4832,65.5148,901.0
2016-04-13 10:20:00,82.98,82.99,82.93,82.94,2759.0,65.5148,65.5227,65.4753,65.4832,2759.0
2016-04-13 10:25:00,82.99,83.0,82.95,82.96,29790.0,65.5227,65.5305,65.4911,65.499,29790.0
2016-04-13 10:30:00,82.96,83.0,82.88,82.9,21189.0,65.499,65.5305,65.4358,65.4516,21189.0
2016-04-13 10:35:00,82.89,82.89,82.8,82.83,8033.0,65.4437,65.4437,65.3726,65.3963,8033.0
2016-04-13 10:40:00,82.84,82.88,82.81,82.88,21425.0,65.4042,65.4358,65.3805,65.4358,21425.0
2016-04-13 10:45:00,82.89,82.92,82.87,82.91,77428.0,65.4437,65.4674,65.4279,65.4595,77428.0
2016-04-13 10:50:00,82.95,83.01,82.91,83.0,11926.0,65.4911,65.5384,65.4595,65.5305,11926.0
2016-04-13 10:55:00,83.02,83.03,82.91,82.91,4381.0,65.5463,65.5542,65.4595,65.4595,4381.0
2016-04-13 11:00:00,82.89,82.97,82.89,82.93,6209.0,65.4437,65.5069,65.4437,65.4753,6209.0
2016-04-13 11:05:00,82.92,83.02,82.92,83.02,5729.0,65.4674,65.5463,65.4674,65.5463,5729.0
2016-04-13 11:10:00,83.01,83.02,82.96,82.96,3145.0,65.5384,65.5463,65.499,65.499,3145.0
2016-04-13 11:15:00,82.97,83.0,82.95,82.99,2717.0,65.5069,65.5305,65.4911,65.5227,2717.0
2016-04-13 11:20:00,83.0,83.02,82.97,82.98,2239.0,65.5305,65.5463,65.5069,65.5148,2239.0
2016-04-13 11:25:00,82.97,83.05,82.97,83.05,4497.0,65.5069,65.57,65.5069,65.57,4497.0
2016-04-13 11:30:00,83.09,83.17,83.09,83.14,6797.0,65.6016,65.6648,65.6016,65.6411,6797.0
2016-04-13 11:35:00,83.16,83.22,83.14,83.22,6193.0,65.6569,65.7042,65.6411,65.7042,6193.0
2016-04-13 11:40:00,83.19,83.23,83.18,83.18,7126.0,65.6806,65.7121,65.6727,65.6727,7126.0
2016-04-13 11:45:00,83.19,83.21,83.16,83.16,4787.0,65.6806,65.6963,65.6569,65.6569,4787.0
2016-04-13 11:50:00,83.17,83.2,83.16,83.17,4416.0,65.6648,65.6885,65.6569,65.6648,4416.0
2016-04-13 11:55:00,83.17,83.2,83.16,83.17,3822.0,65.6648,65.6885,65.6569,65.6648,3822.0
2016-04-13 12:00:00,83.18,83.18,83.11,83.12,3293.0,65.6727,65.6727,65.6174,65.6253,3293.0
2016-04-13 12:05:00,83.17,83.17,83.16,83.16,611.0,65.6648,65.6648,65.6569,65.6569,611.0
2016-04-13 12:10:00,83.18,83.19,83.15,83.17,2097.0,65.6727,65.6806,65.649,65.6648,2097.0
2016-04-13 12:15:00,83.14,83.14,83.07,83.07,2091.0,65.6411,65.6411,65.5858,65.5858,2091.0
2016-04-13 12:20:00,83.08,83.08,83.02,83.02,6256.0,65.5937,65.5937,65.5463,65.5463,6256.0
2016-04-13 12:25:00,83.04,83.14,83.04,83.09,7972.0,65.5621,65.6411,65.5621,65.6016,7972.0
2016-04-13 12:30:00,83.09,83.12,83.08,83.09,7672.0,65.6016,65.6253,65.5937,65.6016,7672.0
2016-04-13 12:35:00,83.12,83.14,83.11,83.12,1234.0,65.6253,65.6411,65.6174,65.6253,1234.0
2016-04-13 12:40:00,83.12,83.17,83.11,83.15,1512.0,65.6253,65.6648,65.6174,65.649,1512.0
2016-04-13 12:45:00,83.14,83.18,83.14,83.16,19468.0,65.6411,65.6727,65.6411,65.6569,19468.0
2016-04-13 12:50:00,83.16,83.18,83.1,83.11,3511.0,65.6569,65.6727,65.6095,65.6174,3511.0
2016-04-13 12:55:00,83.12,83.15,83.12,83.14,1545.0,65.6253,65.649,65.6253,65.6411,1545.0
2016-04-13 13:00:00,83.12,83.15,83.09,83.09,3562.0,65.6253,65.649,65.6016,65.6016,3562.0
2016-04-13 13:05:00,83.08,83.11,83.05,83.09,26757.0,65.5937,65.6174,65.57,65.6016,26757.0
2016-04-13 13:10:00,83.08,83.09,83.05,83.07,5764.0,65.5937,65.6016,65.57,65.5858,5764.0
2016-04-13 13:15:00,83.08,83.13,83.07,83.09,9417.0,65.5937,65.6332,65.5858,65.6016,9417.0
2016-04-13 13:20:00,83.09,83.14,83.08,83.11,3444.0,65.6016,65.6411,65.5937,65.6174,3444.0
2016-04-13 13:25:00,83.12,83.15,83.12,83.14,2355.0,65.6253,65.649,65.6253,65.6411,2355.0
2016-04-13 13:30:00,83.16,83.17,83.12,83.13,5256.0,65.6569,65.6648,65.6253,65.6332,5256.0
2016-04-13 13:35:00,83.13,83.19,83.12,83.19,4970.0,65.6332,65.6806,65.6253,65.6806,4970.0
2016-04-13 13:40:00,83.19,83.22,83.17,83.21,26621.0,65.6806,65.7042,65.6648,65.6963,26621.0
2016-04-13 13:45:00,83.21,83.22,83.18,83.18,4687.0,65.6963,65.7042,65.6727,65.6727,4687.0
2016-04-13 13:50:00,83.21,83.23,83.2,83.22,1289.0,65.6963,65.7121,65.6885,65.7042,1289.0
2016-04-13 13:55:00,83.24,83.25,83.23,83.25,5720.0,65.72,65.7279,65.7121,65.7279,5720.0
2016-04-13 14:00:00,83.25,83.26,83.22,83.22,5491.0,65.7279,65.7358,65.7042,65.7042,5491.0
2016-04-13 14:05:00,83.24,83.28,83.22,83.27,20590.0,65.72,65.7516,65.7042,65.7437,20590.0
2016-04-13 14:10:00,83.31,83.34,83.22,83.24,29237.0,65.7753,65.799,65.7042,65.72,29237.0
2016-04-13 14:15:00,83.23,83.27,83.22,83.24,9947.0,65.7121,65.7437,65.7042,65.72,9947.0
2016-04-13 14:20:00,83.24,83.26,83.21,83.22,5728.0,65.72,65.7358,65.6963,65.7042,5728.0
2016-04-13 14:25:00,83.23,83.23,83.18,83.18,15602.0,65.7121,65.7121,65.6727,65.6727,15602.0
2016-04-13 14:30:00,83.2,83.27,83.2,83.24,19617.0,65.6885,65.7437,65.6885,65.72,19617.0
2016-04-13 14:35:00,83.25,83.26,83.23,83.25,2874.0,65.7279,65.7358,65.7121,65.7279,2874.0
2016-04-13 14:40:00,83.24,83.25,83.22,83.24,2184.0,65.72,65.7279,65.7042,65.72,2184.0
2016-04-13 14:45:00,83.24,83.26,83.2,83.2,11885.0,65.72,65.7358,65.6885,65.6885,11885.0
2016-04-13 14:50:00,83.21,83.22,83.18,83.21,5448.0,65.6963,65.7042,65.6727,65.6963,5448.0
2016-04-13 14:55:00,83.2,83.22,83.19,83.21,10568.0,65.6885,65.7042,65.6806,65.6963,10568.0
2016-04-13 15:00:00,83.19,83.24,83.18,83.23,4629.0,65.6806,65.72,65.6727,65.7121,4629.0
2016-04-13 15:05:00,83.25,83.28,83.21,83.27,60555.0,65.7279,65.7516,65.6963,65.7437,60555.0
2016-04-13 15:10:00,83.28,83.3,83.25,83.26,12586.0,65.7516,65.7674,65.7279,65.7358,12586.0
2016-04-13 15:15:00,83.25,83.29,83.24,83.25,7278.0,65.7279,65.7595,65.72,65.7279,7278.0
2016-04-13 15:20:00,83.25,83.28,83.24,83.26,2948.0,65.7279,65.7516,65.72,65.7358,2948.0
2016-04-13 15:25:00,83.27,83.29,83.25,83.27,1553.0,65.7437,65.7595,65.7279,65.7437,1553.0
2016-04-13 15:30:00,83.28,83.34,83.27,83.34,7912.0,65.7516,65.799,65.7437,65.799,7912.0
2016-04-13 15:35:00,83.32,83.34,83.3,83.33,6564.0,65.7832,65.799,65.7674,65.7911,6564.0
2016-04-13 15:40:00,83.33,83.34,83.3,83.32,7309.0,65.7911,65.799,65.7674,65.7832,7309.0
2016-04-13 15:45:00,83.31,83.33,83.25,83.27,17069.0,65.7753,65.7911,65.7279,65.7437,17069.0
2016-04-13 15:50:00,83.28,83.3,83.27,83.28,8860.0,65.7516,65.7674,65.7437,65.7516,8860.0
2016-04-13 15:55:00,83.28,83.39,83.28,83.35,13258.0,65.7516,65.8385,65.7516,65.8069,13258.0
2016-04-14 09:30:00,83.31,83.36,83.28,83.31,31264.0,65.7753,65.8148,65.7516,65.7753,31264.0
2016-04-14 09:35:00,83.33,83.34,83.28,83.3,14928.0,65.7911,65.799,65.7516,65.7674,14928.0
2016-04-14 09:40:00,83.32,83.33,83.25,83.32,11098.0,65.7832,65.7911,65.7279,65.7832,11098.0
2016-04-14 09:45:00,83.3,83.36,83.28,83.33,28162.0,65.7674,65.8148,65.7516,65.7911,28162.0
2016-04-14 09:50:00,83.27,83.28,83.18,83.19,5537.0,65.7437,65.7516,65.6727,65.6806,5537.0
2016-04-14 09:55:00,83.17,83.19,83.13,83.14,6486.0,65.6648,65.6806,65.6332,65.6411,6486.0
2016-04-14 10:00:00,83.19,83.22,83.17,83.22,3643.0,65.6806,65.7042,65.6648,65.7042,3643.0
2016-04-14 10:05:00,83.2,83.25,83.2,83.24,688.0,65.6885,65.7279,65.6885,65.72,688.0
2016-04-14 10:10:00,83.22,83.27,83.21,83.21,2947.0,65.7042,65.7437,65.6963,65.6963,2947.0
2016-04-14 10:15:00,83.22,83.24,83.19,83.19,6980.0,65.7042,65.72,65.6806,65.6806,6980.0
2016-04-14 10:20:00,83.21,83.27,83.21,83.26,872.0,65.6963,65.7437,65.6963,65.7358,872.0
2016-04-14 10:25:00,83.26,83.32,83.26,83.31,16772.0,65.7358,65.7832,65.7358,65.7753,16772.0
2016-04-14 10:30:00,83.3,83.33,83.29,83.29,5435.0,65.7674,65.7911,65.7595,65.7595,5435.0
2016-04-14 10:35:00,83.28,83.32,83.26,83.29,7819.0,65.7516,65.7832,65.7358,65.7595,7819.0
2016-04-14 10:40:00,83.26,83.31,83.26,83.28,4547.0,65.7358,65.7753,65.7358,65.7516,4547.0
2016-04-14 10:45:00,83.3,83.3,83.22,83.25,2424.0,65.7674,65.7674,65.7042,65.7279,2424.0
2016-04-14 10:50:00,83.25,83.38,83.24,83.38,2778.0,65.7279,65.8306,65.72,65.8306,2778.0
2016-04-14 10:55:00,83.31,83.34,83.3,83.33,6777.0,65.7753,65.799,65.7674,65.7911,6777.0
2016-04-14 11:00:00,83.31,83.37,83.31,83.36,5902.0,65.7753,65.8227,65.7753,65.8148,5902.0
2016-04-14 11:05:00,83.35,83.38,83.34,83.36,944.0,65.8069,65.8306,65.799,65.8148,944.0
2016-04-14 11:10:00,83.39,83.41,83.37,83.37,2674.0,65.8385,65.8543,65.8227,65.8227,2674.0
2016-04-14 11:15:00,83.36,83.44,83.35,83.44,43960.0,65.8148,65.8779,65.8069,65.8779,43960.0
2016-04-14 11:20:00,83.41,83.41,83.35,83.39,3190.0,65.8543,65.8543,65.8069,65.8385,3190.0
2016-04-14 11:25:00,83.37,83.43,83.35,83.4,10224.0,65.8227,65.87,65.8069,65.8464,10224.0
2016-04-14 11:30:00,83.46,83.5,83.45,83.5,16200.0,65.8937,65.9253,65.8858,65.9253,16200.0
2016-04-14 11:35:00,83.49,83.54,83.49,83.53,8484.0,65.9174,65.9569,65.9174,65.949,8484.0
2016-04-14 11:40:00,83.53,83.53,83.46,83.48,1421.0,65.949,65.949,65.8937,65.9095,1421.0
2016-04-14 11:45:00,83.47,83.53,83.47,83.52,4398.0,65.9016,65.949,65.9016,65.9411,4398.0
2016-04-14 11:50:00,83.49,83.51,83.47,83.47,1901.0,65.9174,65.9332,65.9016,65.9016,1901.0
2016-04-14 11:55:00,83.47,83.49,83.45,83.46,15929.0,65.9016,65.9174,65.8858,65.8937,15929.0
2016-04-14 12:00:00,83.48,83.5,83.45,83.5,1192.0,65.9095,65.9253,65.8858,65.9253,1192.0
2016-04-14 12:05:00,83.5,83.5,83.46,83.49,1873.0,65.9253,65.9253,65.8937,65.9174,1873.0
2016-04-14 12:10:00,83.48,83.51,83.48,83.5,678.0,65.9095,65.9332,65.9095,65.9253,678.0
2016-04-14 12:15:00,83.51,83.52,83.5,83.52,2151.0,65.9332,65.9411,65.9253,65.9411,2151.0
2016-04-14 12:20:00,83.5,83.51,83.47,83.49,5151.0,65.9253,65.9332,65.9016,65.9174,5151.0
2016-04-14 12:25:00,83.5,83.51,83.47,83.47,2394.0,65.9253,65.9332,65.9016,65.9016,2394.0
2016-04-14 12:30:00,83.45,83.46,83.43,83.45,1244.0,65.8858,65.8937,65.87,65.8858,1244.0
2016-04-14 12:35:00,83.4,83.43,83.4,83.42,8364.0,65.8464,65.87,65.8464,65.8621,8364.0
2016-04-14 12:40:00,83.44,83.53,83.44,83.52,7357.0,65.8779,65.949,65.8779,65.9411,7357.0
2016-04-14 12:45:00,83.52,83.52,83.47,83.47,6416.0,65.9411,65.9411,65.9016,65.9016,6416.0
2016-04-14 12:50:00,83.49,83.53,83.48,83.51,1562.0,65.9174,65.949,65.9095,65.9332,1562.0
2016-04-14 12:55:00,83.5,83.52,83.49,83.51,4671.0,65.9253,65.9411,65.9174,65.9332,4671.0
2016-04-14 13:00:00,83.5,83.53,83.49,83.51,2033.0,65.9253,65.949,65.9174,65.9332,2033.0
2016-04-14 13:05:00,83.55,83.55,83.51,83.53,52384.0,65.9648,65.9648,65.9332,65.949,52384.0
2016-04-14 13:10:00,83.53,83.54,83.52,83.52,4285.0,65.949,65.9569,65.9411,65.9411,4285.0
2016-04-14 13:15:00,83.52,83.52,83.49,83.49,6622.0,65.9411,65.9411,65.9174,65.9174,6622.0
2016-04-14 13:20:00,83.45,83.47,83.44,83.45,7931.0,65.8858,65.9016,65.8779,65.8858,7931.0
2016-04-14 13:25:00,83.43,83.44,83.4,83.44,2022.0,65.87,65.8779,65.8464,65.8779,2022.0
2016-04-14 13:30:00,83.44,83.45,83.43,83.44,10744.0,65.8779,65.8858,65.87,65.8779,10744.0
2016-04-14 13:35:00,83.43,83.43,83.4,83.4,1627.0,65.87,65.87,65.8464,65.8464,1627.0
2016-04-14 13:40:00,83.41,83.46,83.4,83.44,4527.0,65.8543,65.8937,65.8464,65.8779,4527.0
2016-04-14 13:45:00,83.45,83.47,83.41,83.41,17097.0,65.8858,65.9016,65.8543,65.8543,17097.0
2016-04-14 13:50:00,83.41,83.42,83.38,83.41,9015.0,65.8543,65.8621,65.8306,65.8543,9015.0
2016-04-14 13:55:00,83.44,83.46,83.4,83.41,4781.0,65.8779,65.8937,65.8464,65.8543,4781.0
2016-04-14 14:00:00,83.4,83.42,83.37,83.39,21089.0,65.8464,65.8621,65.8227,65.8385,21089.0
2016-04-14 14:05:00,83.4,83.47,83.39,83.46,11185.0,65.8464,65.9016,65.8385,65.8937,11185.0
2016-04-14 14:10:00,83.46,83.47,83.44,83.46,11765.0,65.8937,65.9016,65.8779,65.8937,11765.0
2016-04-14 14:15:00,83.48,83.48,83.46,83.47,2217.0,65.9095,65.9095,65.8937,65.9016,2217.0
2016-04-14 14:20:00,83.49,83.54,83.48,83.51,21629.0,65.9174,65.9569,65.9095,65.9332,21629.0
2016-04-14 14:25:00,83.49,83.5,83.46,83.47,21777.0,65.9174,65.9253,65.8937,65.9016,21777.0
2016-04-14 14:30:00,83.48,83.48,83.41,83.42,7874.0,65.9095,65.9095,65.8543,65.8621,7874.0
2016-04-14 14:35:00,83.4,83.41,83.36,83.4,23139.0,65.8464,65.8543,65.8148,65.8464,23139.0
2016-04-14 14:40:00,83.4,83.43,83.39,83.42,7758.0,65.8464,65.87,65.8385,65.8621,7758.0
2016-04-14 14:45:00,83.42,83.43,83.4,83.4,8050.0,65.8621,65.87,65.8464,65.8464,8050.0
2016-04-14 14:50:00,83.39,83.44,83.39,83.43,6688.0,65.8385,65.8779,65.8385,65.87,6688.0
2016-04-14 14:55:00,83.46,83.46,83.41,83.41,8047.0,65.8937,65.8937,65.8543,65.8543,8047.0
2016-04-14 15:00:00,83.43,83.47,83.42,83.44,28396.0,65.87,65.9016,65.8621,65.8779,28396.0
2016-04-14 15:05:00,83.43,83.45,83.41,83.42,2194.0,65.87,65.8858,65.8543,65.8621,2194.0
2016-04-14 15:10:00,83.41,83.41,83.36,83.36,9699.0,65.8543,65.8543,65.8148,65.8148,9699.0
2016-04-14 15:15:00,83.36,83.4,83.36,83.38,3273.0,65.8148,65.8464,65.8148,65.8306,3273.0
2016-04-14 15:20:00,83.39,83.45,83.38,83.39,6037.0,65.8385,65.8858,65.8306,65.8385,6037.0
2016-04-14 15:25:00,83.4,83.44,83.38,83.4,4619.0,65.8464,65.8779,65.8306,65.8464,4619.0
2016-04-14 15:30:00,83.4,83.43,83.4,83.42,4183.0,65.8464,65.87,65.8464,65.8621,4183.0
2016-04-14 15:35:00,83.43,83.47,83.42,83.42,14661.0,65.87,65.9016,65.8621,65.8621,14661.0
2016-04-14 15:40:00,83.41,83.43,83.4,83.43,4933.0,65.8543,65.87,65.8464,65.87,4933.0
2016-04-14 15:45:00,83.41,83.45,83.4,83.42,7357.0,65.8543,65.8858,65.8464,65.8621,7357.0
2016-04-14 15:50:00,83.41,83.42,83.38,83.38,8451.0,65.8543,65.8621,65.8306,65.8306,8451.0
2016-04-14 15:55:00,83.36,83.43,83.35,83.4,11767.0,65.8148,65.87,65.8069,65.8464,11767.0
2016-04-15 09:30:00,83.41,83.48,83.4,83.41,50043.0,65.8543,65.9095,65.8464,65.8543,50043.0
2016-04-15 09:35:00,83.42,83.43,83.35,83.38,15413.0,65.8621,65.87,65.8069,65.8306,15413.0
2016-04-15 09:40:00,83.39,83.41,83.38,83.41,3320.0,65.8385,65.8543,65.8306,65.8543,3320.0
2016-04-15 09:45:00,83.38,83.41,83.37,83.37,5266.0,65.8306,65.8543,65.8227,65.8227,5266.0
2016-04-15 09:50:00,83.37,83.4,83.32,83.35,12177.0,65.8227,65.8464,65.7832,65.8069,12177.0
2016-04-15 09:55:00,83.35,83.38,83.33,83.36,4908.0,65.8069,65.8306,65.7911,65.8148,4908.0
2016-04-15 10:00:00,83.36,83.36,83.3,83.3,16859.0,65.8148,65.8148,65.7674,65.7674,16859.0
2016-04-15 10:05:00,83.28,83.32,83.27,83.28,9964.0,65.7516,65.7832,65.7437,65.7516,9964.0
2016-04-15 10:10:00,83.25,83.27,83.21,83.22,9583.0,65.7279,65.7437,65.6963,65.7042,9583.0
2016-04-15 10:15:00,83.22,83.23,83.19,83.23,3510.0,65.7042,65.7121,65.6806,65.7121,3510.0
2016-04-15 10:20:00,83.22,83.27,83.22,83.26,5549.0,65.7042,65.7437,65.7042,65.7358,5549.0
2016-04-15 10:25:00,83.28,83.32,83.25,83.31,21666.0,65.7516,65.7832,65.7279,65.7753,21666.0
2016-04-15 10:30:00,83.32,83.36,83.31,83.36,4328.0,65.7832,65.8148,65.7753,65.8148,4328.0
2016-04-15 10:35:00,83.37,83.38,83.36,83.36,5950.0,65.8227,65.8306,65.8148,65.8148,5950.0
2016-04-15 10:40:00,83.37,83.38,83.32,83.34,6644.0,65.8227,65.8306,65.7832,65.799,6644.0
2016-04-15 10:45:00,83.34,83.36,83.32,83.35,4791.0,65.799,65.8148,65.7832,65.8069,4791.0
2016-04-15 10:50:00,83.33,83.34,83.29,83.31,6243.0,65.7911,65.799,65.7595,65.7753,6243.0
2016-04-15 10:55:00,83.29,83.29,83.26,83.27,3585.0,65.7595,65.7595,65.7358,65.7437,3585.0
2016-04-15 11:00:00,83.26,83.33,83.26,83.33,12794.0,65.7358,65.7911,65.7358,65.7911,12794.0
2016-04-15 11:05:00,83.32,83.32,83.28,83.31,2901.0,65.7832,65.7832,65.7516,65.7753,2901.0
2016-04-15 11:10:00,83.32,83.34,83.29,83.32,6227.0,65.7832,65.799,65.7595,65.7832,6227.0
2016-04-15 11:15:00,83.33,83.33,83.3,83.31,4790.0,65.7911,65.7911,65.7674,65.7753,4790.0
2016-04-15 11:20:00,83.33,83.35,83.33,83.35,2709.0,65.7911,65.8069,65.7911,65.8069,2709.0
2016-04-15 11:25:00,83.35,83.37,83.33,83.33,3375.0,65.8069,65.8227,65.7911,65.7911,3375.0
2016-04-15 11:30:00,83.35,83.35,83.31,83.32,623.0,65.8069,65.8069,65.7753,65.7832,623.0
2016-04-15 11:35:00,83.32,83.33,83.3,83.31,6111.0,65.7832,65.7911,65.7674,65.7753,6111.0
2016-04-15 11:40:00,83.32,83.33,83.29,83.31,3799.0,65.7832,65.7911,65.7595,65.7753,3799.0
2016-04-15 11:45:00,83.32,83.33,83.29,83.3,5294.0,65.7832,65.7911,65.7595,65.7674,5294.0
2016-04-15 11:50:00,83.32,83.33,83.3,83.31,7402.0,65.7832,65.7911,65.7674,65.7753,7402.0
2016-04-15 11:55:00,83.3,83.31,83.29,83.29,1626.0,65.7674,65.7753,65.7595,65.7595,1626.0
2016-04-15 12:00:00,83.31,83.31,83.29,83.3,4664.0,65.7753,65.7753,65.7595,65.7674,4664.0
2016-04-15 12:05:00,83.3,83.31,83.3,83.3,6454.0,65.7674,65.7753,65.7674,65.7674,6454.0
2016-04-15 12:10:00,83.31,83.33,83.3,83.32,1316.0,65.7753,65.7911,65.7674,65.7832,1316.0
2016-04-15 12:15:00,83.29,83.3,83.29,83.3,1185.0,65.7595,65.7674,65.7595,65.7674,1185.0
2016-04-15 12:20:00,83.31,83.33,83.3,83.33,10829.0,65.7753,65.7911,65.7674,65.7911,10829.0
2016-04-15 12:25:00,83.3,83.32,83.29,83.32,4183.0,65.7674,65.7832,65.7595,65.7832,4183.0
2016-04-15 12:30:00,83.31,83.33,83.29,83.3,3093.0,65.7753,65.7911,65.7595,65.7674,3093.0
2016-04-15 12:35:00,83.3,83.3,83.25,83.27,4528.0,65.7674,65.7674,65.7279,65.7437,4528.0
2016-04-15 12:40:00,83.27,83.27,83.24,83.26,3012.0,65.7437,65.7437,65.72,65.7358,3012.0
2016-04-15 12:45:00,83.27,83.27,83.26,83.26,3625.0,65.7437,65.7437,65.7358,65.7358,3625.0
2016-04-15 12:50:00,83.24,83.26,83.24,83.26,956.0,65.72,65.7358,65.72,65.7358,956.0
2016-04-15 12:55:00,83.24,83.25,83.23,83.23,491.0,65.72,65.7279,65.7121,65.7121,491.0
2016-04-15 13:00:00,83.23,83.25,83.22,83.23,11605.0,65.7121,65.7279,65.7042,65.7121,11605.0
2016-04-15 13:05:00,83.24,83.26,83.24,83.26,978.0,65.72,65.7358,65.72,65.7358,978.0
2016-04-15 13:10:00,83.24,83.25,83.21,83.24,1994.0,65.72,65.7279,65.6963,65.72,1994.0
2016-04-15 13:15:00,83.24,83.24,83.22,83.22,8052.0,65.72,65.72,65.7042,65.7042,8052.0
2016-04-15 13:20:00,83.22,83.24,83.21,83.23,7653.0,65.7042,65.72,65.6963,65.7121,7653.0
2016-04-15 13:25:00,83.24,83.27,83.22,83.25,4703.0,65.72,65.7437,65.7042,65.7279,4703.0
2016-04-15 13:30:00,83.26,83.26,83.22,83.22,2671.0,65.7358,65.7358,65.7042,65.7042,2671.0
2016-04-15 13:35:00,83.23,83.23,83.17,83.17,3582.0,65.7121,65.7121,65.6648,65.6648,3582.0
2016-04-15 13:40:00,83.16,83.16,83.14,83.16,6616.0,65.6569,65.6569,65.6411,65.6569,6616.0
2016-04-15 13:45:00,83.17,83.19,83.16,83.16,8195.0,65.6648,65.6806,65.6569,65.6569,8195.0
2016-04-15 13:50:00,83.16,83.19,83.16,83.17,4145.0,65.6569,65.6806,65.6569,65.6648,4145.0
2016-04-15 13:55:00,83.17,83.19,83.17,83.18,22552.0,65.6648,65.6806,65.6648,65.6727,22552.0
2016-04-15 14:00:00,83.19,83.22,83.18,83.18,6601.0,65.6806,65.7042,65.6727,65.6727,6601.0
2016-04-15 14:05:00,83.2,83.21,83.17,83.17,9652.0,65.6885,65.6963,65.6648,65.6648,9652.0
2016-04-15 14:10:00,83.17,83.18,83.12,83.13,17815.0,65.6648,65.6727,65.6253,65.6332,17815.0
2016-04-15 14:15:00,83.12,83.16,83.12,83.15,5904.0,65.6253,65.6569,65.6253,65.649,5904.0
2016-04-15 14:20:00,83.16,83.19,83.14,83.18,13618.0,65.6569,65.6806,65.6411,65.6727,13618.0
2016-04-15 14:25:00,83.17,83.22,83.16,83.21,15806.0,65.6648,65.7042,65.6569,65.6963,15806.0
2016-04-15 14:30:00,83.21,83.23,83.19,83.23,3161.0,65.6963,65.7121,65.6806,65.7121,3161.0
2016-04-15 14:35:00,83.24,83.24,83.21,83.24,17257.0,65.72,65.72,65.6963,65.72,17257.0
2016-04-15 14:40:00,83.23,83.23,83.21,83.22,4941.0,65.7121,65.7121,65.6963,65.7042,4941.0
2016-04-15 14:45:00,83.21,83.23,83.2,83.22,16570.0,65.6963,65.7121,65.6885,65.7042,16570.0
2016-04-15 14:50:00,83.21,83.24,83.2,83.24,4002.0,65.6963,65.72,65.6885,65.72,4002.0
2016-04-15 14:55:00,83.24,83.29,83.22,83.28,17372.0,65.72,65.7595,65.7042,65.7516,17372.0
2016-04-15 15:00:00,83.28,83.28,83.26,83.26,6337.0,65.7516,65.7516,65.7358,65.7358,6337.0
2016-04-15 15:05:00,83.29,83.29,83.25,83.25,1954.0,65.7595,65.7595,65.7279,65.7279,1954.0
2016-04-15 15:10:00,83.25,83.29,83.25,83.26,12304.0,65.7279,65.7595,65.7279,65.7358,12304.0
2016-04-15 15:15:00,83.27,83.27,83.24,83.25,3066.0,65.7437,65.7437,65.72,65.7279,3066.0
2016-04-15 15:20:00,83.25,83.31,83.25,83.3,79649.0,65.7279,65.7753,65.7279,65.7674,79649.0
2016-04-15 15:25:00,83.3,83.3,83.29,83.3,4643.0,65.7674,65.7674,65.7595,65.7674,4643.0
2016-04-15 15:30:00,83.28,83.31,83.27,83.3,7448.0,65.7516,65.7753,65.7437,65.7674,7448.0
2016-04-15 15:35:00,83.29,83.3,83.27,83.27,7006.0,65.7595,65.7674,65.7437,65.7437,7006.0
2016-04-15 15:40:00,83.27,83.28,83.25,83.26,3323.0,65.7437,65.7516,65.7279,65.7358,3323.0
2016-04-15 15:45:00,83.26,83.27,83.23,83.23,12400.0,65.7358,65.7437,65.7121,65.7121,12400.0
2016-04-15 15:50:00,83.24,83.27,83.23,83.25,9662.0,65.72,65.7437,65.7121,65.7279,9662.0
2016-04-15 15:55:00,83.26,83.33,83.26,83.31,11389.0,65.7358,65.7911,65.7358,65.7753,11389.0
2016-04-18 09:30:00,83.0,83.01,82.97,82.97,10599.0,65.5305,65.5384,65.5069,65.5069,10599.0
2016-04-18 09:35:00,83.0,83.07,83.0,83.07,1561.0,65.5305,65.5858,65.5305,65.5858,1561.0
2016-04-18 09:40:00,83.15,83.17,83.12,83.13,1426.0,65.649,65.6648,65.6253,65.6332,1426.0
2016-04-18 09:45:00,83.16,83.28,83.16,83.28,2633.0,65.6569,65.7516,65.6569,65.7516,2633.0
2016-04-18 09:50:00,83.24,83.3,83.24,83.3,535.0,65.72,65.7674,65.72,65.7674,535.0
2016-04-18 09:55:00,83.3,83.32,83.3,83.31,707.0,65.7674,65.7832,65.7674,65.7753,707.0
2016-04-18 10:00:00,83.29,83.44,83.28,83.41,6668.0,65.7595,65.8779,65.7516,65.8543,6668.0
2016-04-18 10:05:00,83.43,83.47,83.42,83.43,7235.0,65.87,65.9016,65.8621,65.87,7235.0
2016-04-18 10:10:00,83.42,83.47,83.36,83.47,2474.0,65.8621,65.9016,65.8148,65.9016,2474.0
2016-04-18 10:15:00,83.47,83.5,83.44,83.45,3226.0,65.9016,65.9253,65.8779,65.8858,3226.0
2016-04-18 10:20:00,83.47,83.48,83.46,83.48,934.0,65.9016,65.9095,65.8937,65.9095,934.0
2016-04-18 10:25:00,83.53,83.54,83.52,83.54,818.0,65.949,65.9569,65.9411,65.9569,818.0
2016-04-18 10:30:00,83.56,83.63,83.54,83.62,12512.0,65.9727,66.0279,65.9569,66.0201,12512.0
2016-04-18 10:35:00,83.61,83.62,83.55,83.55,2610.0,66.0122,66.0201,65.9648,65.9648,2610.0
2016-04-18 10:40:00,83.55,83.59,83.55,83.57,5072.0,65.9648,65.9964,65.9648,65.9806,5072.0
2016-04-18 10:45:00,83.54,83.55,83.52,83.54,1371.0,65.9569,65.9648,65.9411,65.9569,1371.0
2016-04-18 10:50:00,83.53,83.64,83.52,83.64,3051.0,65.949,66.0358,65.9411,66.0358,3051.0
2016-04-18 10:55:00,83.66,83.67,83.58,83.58,13237.0,66.0516,66.0595,65.9885,65.9885,13237.0
2016-04-18 11:00:00,83.59,83.61,83.56,83.61,1297.0,65.9964,66.0122,65.9727,66.0122,1297.0
2016-04-18 11:05:00,83.62,83.63,83.6,83.62,3185.0,66.0201,66.0279,66.0043,66.0201,3185.0
2016-04-18 11:10:00,83.6,83.63,83.6,83.62,7870.0,66.0043,66.0279,66.0043,66.0201,7870.0
2016-04-18 11:15:00,83.64,83.69,83.64,83.68,48231.0,66.0358,66.0753,66.0358,66.0674,48231.0
2016-04-18 11:20:00,83.69,83.72,83.67,83.71,24537.0,66.0753,66.099,66.0595,66.0911,24537.0
2016-04-18 11:25:00,83.69,83.7,83.67,83.68,10248.0,66.0753,66.0832,66.0595,66.0674,10248.0
2016-04-18 11:30:00,83.71,83.73,83.68,83.7,7023.0,66.0911,66.1069,66.0674,66.0832,7023.0
2016-04-18 11:35:00,83.69,83.72,83.67,83.71,12570.0,66.0753,66.099,66.0595,66.0911,12570.0
2016-04-18 11:40:00,83.72,83.75,83.72,83.74,5097.0,66.099,66.1227,66.099,66.1148,5097.0
2016-04-18 11:45:00,83.76,83.77,83.69,83.69,6806.0,66.1306,66.1385,66.0753,66.0753,6806.0
2016-04-18 11:50:00,83.72,83.74,83.71,83.73,19267.0,66.099,66.1148,66.0911,66.1069,19267.0
2016-04-18 11:55:00,83.74,83.76,83.73,83.75,3939.0,66.1148,66.1306,66.1069,66.1227,3939.0
2016-04-18 12:00:00,83.75,83.77,83.72,83.74,2922.0,66.1227,66.1385,66.099,66.1148,2922.0
2016-04-18 12:05:00,83.73,83.76,83.72,83.74,2040.0,66.1069,66.1306,66.099,66.1148,2040.0
2016-04-18 12:10:00,83.74,83.77,83.73,83.77,1202.0,66.1148,66.1385,66.1069,66.1385,1202.0
2016-04-18 12:15:00,83.74,83.77,83.74,83.77,2265.0,66.1148,66.1385,66.1148,66.1385,2265.0
2016-04-18 12:20:00,83.79,83.83,83.79,83.83,7816.0,66.1543,66.1859,66.1543,66.1859,7816.0
2016-04-18 12:25:00,83.82,83.84,83.81,83.83,4664.0,66.178,66.1937,66.1701,66.1859,4664.0
2016-04-18 12:30:00,83.82,83.9,83.81,83.88,11993.0,66.178,66.2411,66.1701,66.2253,11993.0
2016-04-18 12:35:00,83.88,83.89,83.86,83.89,12053.0,66.2253,66.2332,66.2095,66.2332,12053.0
2016-04-18 12:40:00,83.87,83.88,83.86,83.86,4707.0,66.2174,66.2253,66.2095,66.2095,4707.0
2016-04-18 12:45:00,83.88,83.89,83.84,83.85,8941.0,66.2253,66.2332,66.1937,66.2016,8941.0
2016-04-18 12:50:00,83.85,83.87,83.83,83.85,3433.0,66.2016,66.2174,66.1859,66.2016,3433.0
2016-04-18 12:55:00,83.84,83.86,83.82,83.83,7568.0,66.1937,66.2095,66.178,66.1859,7568.0
2016-04-18 13:00:00,83.81,83.82,83.79,83.79,1226.0,66.1701,66.178,66.1543,66.1543,1226.0
2016-04-18 13:05:00,83.79,83.81,83.78,83.8,2818.0,66.1543,66.1701,66.1464,66.1622,2818.0
2016-04-18 13:10:00,83.8,83.81,83.76,83.77,3549.0,66.1622,66.1701,66.1306,66.1385,3549.0
2016-04-18 13:15:00,83.76,83.77,83.72,83.72,4321.0,66.1306,66.1385,66.099,66.099,4321.0
2016-04-18 13:20:00,83.72,83.77,83.71,83.77,5872.0,66.099,66.1385,66.0911,66.1385,5872.0
2016-04-18 13:25:00,83.77,83.78,83.75,83.78,15804.0,66.1385,66.1464,66.1227,66.1464,15804.0
2016-04-18 13:30:00,83.76,83.79,83.75,83.77,9259.0,66.1306,66.1543,66.1227,66.1385,9259.0
2016-04-18 13:35:00,83.74,83.77,83.74,83.75,1760.0,66.1148,66.1385,66.1148,66.1227,1760.0
2016-04-18 13:40:00,83.77,83.84,83.76,83.83,12728.0,66.1385,66.1937,66.1306,66.1859,12728.0
2016-04-18 13:45:00,83.84,83.84,83.81,83.81,21234.0,66.1937,66.1937,66.1701,66.1701,21234.0
2016-04-18 13:50:00,83.8,83.82,83.77,83.81,18870.0,66.1622,66.178,66.1385,66.1701,18870.0
2016-04-18 13:55:00,83.81,83.81,83.77,83.8,14696.0,66.1701,66.1701,66.1385,66.1622,14696.0
2016-04-18 14:00:00,83.79,83.8,83.71,83.74,6775.0,66.1543,66.1622,66.0911,66.1148,6775.0
2016-04-18 14:05:00,83.73,83.77,83.73,83.77,6519.0,66.1069,66.1385,66.1069,66.1385,6519.0
2016-04-18 14:10:00,83.76,83.8,83.74,83.79,7615.0,66.1306,66.1622,66.1148,66.1543,7615.0
2016-04-18 14:15:00,83.8,83.81,83.77,83.8,13179.0,66.1622,66.1701,66.1385,66.1622,13179.0
2016-04-18 14:20:00,83.81,83.85,83.79,83.79,6980.0,66.1701,66.2016,66.1543,66.1543,6980.0
2016-04-18 14:25:00,83.82,83.83,83.78,83.78,16520.0,66.178,66.1859,66.1464,66.1464,16520.0
2016-04-18 14:30:00,83.77,83.81,83.77,83.8,8659.0,66.1385,66.1701,66.1385,66.1622,8659.0
2016-04-18 14:35:00,83.81,83.88,83.8,83.85,14211.0,66.1701,66.2253,66.1622,66.2016,14211.0
2016-04-18 14:40:00,83.87,83.9,83.85,83.88,3378.0,66.2174,66.2411,66.2016,66.2253,3378.0
2016-04-18 14:45:00,83.9,83.91,83.87,83.88,35783.0,66.2411,66.249,66.2174,66.2253,35783.0
2016-04-18 14:50:00,83.92,83.93,83.88,83.9,6512.0,66.2569,66.2648,66.2253,66.2411,6512.0
2016-04-18 14:55:00,83.9,83.9,83.84,83.87,7441.0,66.2411,66.2411,66.1937,66.2174,7441.0
2016-04-18 15:00:00,83.87,83.87,83.84,83.85,8241.0,66.2174,66.2174,66.1937,66.2016,8241.0
2016-04-18 15:05:00,83.86,83.86,83.82,83.84,4601.0,66.2095,66.2095,66.178,66.1937,4601.0
2016-04-18 15:10:00,83.84,83.85,83.81,83.82,5963.0,66.1937,66.2016,66.1701,66.178,5963.0
2016-04-18 15:15:00,83.82,83.87,83.82,83.87,4491.0,66.178,66.2174,66.178,66.2174,4491.0
2016-04-18 15:20:00,83.86,83.86,83.83,83.83,6200.0,66.2095,66.2095,66.1859,66.1859,6200.0
2016-04-18 15:25:00,83.84,83.87,83.83,83.84,7749.0,66.1937,66.2174,66.1859,66.1937,7749.0
2016-04-18 15:30:00,83.83,83.87,83.83,83.87,2723.0,66.1859,66.2174,66.1859,66.2174,2723.0
2016-04-18 15:35:00,83.87,83.88,83.85,83.85,9235.0,66.2174,66.2253,66.2016,66.2016,9235.0
2016-04-18 15:40:00,83.85,83.91,83.84,83.88,2819.0,66.2016,66.249,66.1937,66.2253,2819.0
2016-04-18 15:45:00,83.88,83.92,83.87,83.87,25605.0,66.2253,66.2569,66.2174,66.2174,25605.0
2016-04-18 15:50:00,83.88,83.89,83.85,83.85,8702.0,66.2253,66.2332,66.2016,66.2016,8702.0
2016-04-18 15:55:00,83.87,83.9,83.86,83.9,5337.0,66.2174,66.2411,66.2095,66.2411,5337.0
2016-04-19 09:30:00,84.13,84.24,84.13,84.22,22125.0,66.4227,66.5096,66.4227,66.4938,22125.0
2016-04-19 09:35:00,84.24,84.32,84.2,84.29,3287.0,66.5096,66.5727,66.478,66.549,3287.0
2016-04-19 09:40:00,84.24,84.26,84.21,84.25,3825.0,66.5096,66.5253,66.4859,66.5175,3825.0
2016-04-19 09:45:00,84.25,84.37,84.23,84.36,1451.0,66.5175,66.6122,66.5017,66.6043,1451.0
2016-04-19 09:50:00,84.39,84.42,84.37,84.4,6582.0,66.628,66.6517,66.6122,66.6359,6582.0
2016-04-19 09:55:00,84.43,84.5,84.42,84.5,9191.0,66.6596,66.7148,66.6517,66.7148,9191.0
2016-04-19 10:00:00,84.5,84.51,84.48,84.5,4486.0,66.7148,66.7227,66.699,66.7148,4486.0
2016-04-19 10:05:00,84.49,84.59,84.48,84.57,1418.0,66.7069,66.7859,66.699,66.7701,1418.0
2016-04-19 10:10:00,84.55,84.59,84.55,84.56,5909.0,66.7543,66.7859,66.7543,66.7622,5909.0
2016-04-19 10:15:00,84.52,84.57,84.52,84.56,3179.0,66.7306,66.7701,66.7306,66.7622,3179.0
2016-04-19 10:20:00,84.52,84.52,84.52,84.52,300.0,66.7306,66.7306,66.7306,66.7306,300.0
2016-04-19 10:25:00,84.48,84.5,84.46,84.48,24468.0,66.699,66.7148,66.6833,66.699,24468.0
2016-04-19 10:30:00,84.49,84.51,84.46,84.51,22934.0,66.7069,66.7227,66.6833,66.7227,22934.0
2016-04-19 10:35:00,84.5,84.5,84.41,84.42,10484.0,66.7148,66.7148,66.6438,66.6517,10484.0
2016-04-19 10:40:00,84.43,84.44,84.37,84.38,3956.0,66.6596,66.6675,66.6122,66.6201,3956.0
2016-04-19 10:45:00,84.38,84.41,84.37,84.39,7185.0,66.6201,66.6438,66.6122,66.628,7185.0
2016-04-19 10:50:00,84.4,84.5,84.38,84.48,8023.0,66.6359,66.7148,66.6201,66.699,8023.0
2016-04-19 10:55:00,84.49,84.55,84.47,84.53,5329.0,66.7069,66.7543,66.6911,66.7385,5329.0
2016-04-19 11:00:00,84.55,84.57,84.51,84.57,7829.0,66.7543,66.7701,66.7227,66.7701,7829.0
2016-04-19 11:05:00,84.57,84.57,84.55,84.57,1752.0,66.7701,66.7701,66.7543,66.7701,1752.0
2016-04-19 11:10:00,84.54,84.55,84.5,84.5,6249.0,66.7464,66.7543,66.7148,66.7148,6249.0
2016-04-19 11:15:00,84.51,84.52,84.44,84.47,3012.0,66.7227,66.7306,66.6675,66.6911,3012.0
2016-04-19 11:20:00,84.47,84.48,84.4,84.41,1587.0,66.6911,66.699,66.6359,66.6438,1587.0
2016-04-19 11:25:00,84.42,84.43,84.41,84.43,1359.0,66.6517,66.6596,66.6438,66.6596,1359.0
2016-04-19 11:30:00,84.46,84.46,84.41,84.45,4704.0,66.6833,66.6833,66.6438,66.6754,4704.0
2016-04-19 11:35:00,84.47,84.5,84.45,84.46,14383.0,66.6911,66.7148,66.6754,66.6833,14383.0
2016-04-19 11:40:00,84.47,84.48,84.44,84.45,4327.0,66.6911,66.699,66.6675,66.6754,4327.0
2016-04-19 11:45:00,84.44,84.48,84.43,84.45,5862.0,66.6675,66.699,66.6596,66.6754,5862.0
2016-04-19 11:50:00,84.44,84.44,84.31,84.31,11680.0,66.6675,66.6675,66.5648,66.5648,11680.0
2016-04-19 11:55:00,84.3,84.31,84.26,84.27,2620.0,66.5569,66.5648,66.5253,66.5332,2620.0
2016-04-19 12:00:00,84.3,84.31,84.27,84.27,1230.0,66.5569,66.5648,66.5332,66.5332,1230.0
2016-04-19 12:05:00,84.27,84.28,84.27,84.28,1398.0,66.5332,66.5411,66.5332,66.5411,1398.0
2016-04-19 12:10:00,84.25,84.29,84.22,84.22,5679.0,66.5175,66.549,66.4938,66.4938,5679.0
2016-04-19 12:15:00,84.22,84.23,84.18,84.18,4523.0,66.4938,66.5017,66.4622,66.4622,4523.0
2016-04-19 12:20:00,84.18,84.21,84.17,84.18,8353.0,66.4622,66.4859,66.4543,66.4622,8353.0
2016-04-19 12:25:00,84.19,84.28,84.18,84.26,9342.0,66.4701,66.5411,66.4622,66.5253,9342.0
2016-04-19 12:30:00,84.25,84.25,84.22,84.25,637.0,66.5175,66.5175,66.4938,66.5175,637.0
2016-04-19 12:35:00,84.23,84.26,84.22,84.23,4664.0,66.5017,66.5253,66.4938,66.5017,4664.0
2016-04-19 12:40:00,84.23,84.24,84.22,84.24,1489.0,66.5017,66.5096,66.4938,66.5096,1489.0
2016-04-19 12:45:00,84.24,84.25,84.17,84.18,13278.0,66.5096,66.5175,66.4543,66.4622,13278.0
2016-04-19 12:50:00,84.17,84.28,84.16,84.28,1538.0,66.4543,66.5411,66.4464,66.5411,1538.0
2016-04-19 12:55:00,84.28,84.29,84.26,84.27,978.0,66.5411,66.549,66.5253,66.5332,978.0
2016-04-19 13:00:00,84.27,84.32,84.26,84.32,5503.0,66.5332,66.5727,66.5253,66.5727,5503.0
2016-04-19 13:05:00,84.31,84.34,84.3,84.34,22374.0,66.5648,66.5885,66.5569,66.5885,22374.0
2016-04-19 13:10:00,84.31,84.35,84.28,84.35,7734.0,66.5648,66.5964,66.5411,66.5964,7734.0
2016-04-19 13:15:00,84.35,84.36,84.29,84.29,14026.0,66.5964,66.6043,66.549,66.549,14026.0
2016-04-19 13:20:00,84.32,84.35,84.31,84.35,5381.0,66.5727,66.5964,66.5648,66.5964,5381.0
2016-04-19 13:25:00,84.33,84.38,84.33,84.36,11944.0,66.5806,66.6201,66.5806,66.6043,11944.0
2016-04-19 13:30:00,84.35,84.36,84.32,84.32,921.0,66.5964,66.6043,66.5727,66.5727,921.0
2016-04-19 13:35:00,84.32,84.34,84.3,84.31,9653.0,66.5727,66.5885,66.5569,66.5648,9653.0
2016-04-19 13:40:00,84.32,84.36,84.31,84.36,2968.0,66.5727,66.6043,66.5648,66.6043,2968.0
2016-04-19 13:45:00,84.35,84.42,84.34,84.41,11699.0,66.5964,66.6517,66.5885,66.6438,11699.0
2016-04-19 13:50:00,84.4,84.42,84.37,84.4,6704.0,66.6359,66.6517,66.6122,66.6359,6704.0
2016-04-19 13:55:00,84.43,84.43,84.4,84.41,1120.0,66.6596,66.6596,66.6359,66.6438,1120.0
2016-04-19 14:00:00,84.44,84.46,84.41,84.42,6401.0,66.6675,66.6833,66.6438,66.6517,6401.0
2016-04-19 14:05:00,84.41,84.45,84.38,84.45,13913.0,66.6438,66.6754,66.6201,66.6754,13913.0
2016-04-19 14:10:00,84.44,84.46,84.42,84.43,8758.0,66.6675,66.6833,66.6517,66.6596,8758.0
2016-04-19 14:15:00,84.45,84.45,84.42,84.43,26030.0,66.6754,66.6754,66.6517,66.6596,26030.0
2016-04-19 14:20:00,84.43,84.43,84.41,84.43,15145.0,66.6596,66.6596,66.6438,66.6596,15145.0
2016-04-19 14:25:00,84.42,84.45,84.4,84.42,14411.0,66.6517,66.6754,66.6359,66.6517,14411.0
2016-04-19 14:30:00,84.41,84.45,84.39,84.39,7449.0,66.6438,66.6754,66.628,66.628,7449.0
2016-04-19 14:35:00,84.38,84.4,84.37,84.4,16176.0,66.6201,66.6359,66.6122,66.6359,16176.0
2016-04-19 14:40:00,84.39,84.44,84.38,84.42,4416.0,66.628,66.6675,66.6201,66.6517,4416.0
2016-04-19 14:45:00,84.42,84.47,84.41,84.46,6112.0,66.6517,66.6911,66.6438,66.6833,6112.0
2016-04-19 14:50:00,84.47,84.47,84.44,84.47,3170.0,66.6911,66.6911,66.6675,66.6911,3170.0
2016-04-19 14:55:00,84.47,84.47,84.41,84.41,5145.0,66.6911,66.6911,66.6438,66.6438,5145.0
2016-04-19 15:00:00,84.4,84.4,84.37,84.4,20111.0,66.6359,66.6359,66.6122,66.6359,20111.0
2016-04-19 15:05:00,84.37,84.44,84.37,84.41,2833.0,66.6122,66.6675,66.6122,66.6438,2833.0
2016-04-19 15:10:00,84.41,84.51,84.4,84.48,20607.0,66.6438,66.7227,66.6359,66.699,20607.0
2016-04-19 15:15:00,84.51,84.53,84.45,84.47,10450.0,66.7227,66.7385,66.6754,66.6911,10450.0
2016-04-19 15:20:00,84.47,84.5,84.45,84.49,9651.0,66.6911,66.7148,66.6754,66.7069,9651.0
2016-04-19 15:25:00,84.5,84.51,84.46,84.48,11465.0,66.7148,66.7227,66.6833,66.699,11465.0
2016-04-19 15:30:00,84.5,84.53,84.48,84.49,9913.0,66.7148,66.7385,66.699,66.7069,9913.0
2016-04-19 15:35:00,84.5,84.52,84.48,84.51,19775.0,66.7148,66.7306,66.699,66.7227,19775.0
2016-04-19 15:40:00,84.49,84.5,84.46,84.46,4439.0,66.7069,66.7148,66.6833,66.6833,4439.0
2016-04-19 15:45:00,84.46,84.5,84.44,84.49,47656.0,66.6833,66.7148,66.6675,66.7069,47656.0
2016-04-19 15:50:00,84.49,84.53,84.46,84.47,15917.0,66.7069,66.7385,66.6833,66.6911,15917.0
2016-04-19 15:55:00,84.47,84.53,84.45,84.52,128196.0,66.6911,66.7385,66.6754,66.7306,128196.0
2016-04-20 09:30:00,84.57,84.66,84.55,84.59,8568.0,66.7701,66.8412,66.7543,66.7859,8568.0
2016-04-20 09:35:00,84.59,84.64,84.58,84.64,3695.0,66.7859,66.8254,66.778,66.8254,3695.0
2016-04-20 09:40:00,84.57,84.62,84.56,84.59,76235.0,66.7701,66.8096,66.7622,66.7859,76235.0
2016-04-20 09:45:00,84.62,84.64,84.6,84.61,2107.0,66.8096,66.8254,66.7938,66.8017,2107.0
2016-04-20 09:50:00,84.62,84.64,84.59,84.59,1056.0,66.8096,66.8254,66.7859,66.7859,1056.0
2016-04-20 09:55:00,84.57,84.63,84.57,84.63,2461.0,66.7701,66.8175,66.7701,66.8175,2461.0
2016-04-20 10:00:00,84.59,84.6,84.54,84.54,5421.0,66.7859,66.7938,66.7464,66.7464,5421.0
2016-04-20 10:05:00,84.58,84.58,84.51,84.57,14477.0,66.778,66.778,66.7227,66.7701,14477.0
2016-04-20 10:10:00,84.53,84.62,84.53,84.62,3312.0,66.7385,66.8096,66.7385,66.8096,3312.0
2016-04-20 10:15:00,84.62,84.62,84.57,84.57,485.0,66.8096,66.8096,66.7701,66.7701,485.0
2016-04-20 10:20:00,84.56,84.59,84.53,84.53,6954.0,66.7622,66.7859,66.7385,66.7385,6954.0
2016-04-20 10:25:00,84.52,84.56,84.51,84.53,22700.0,66.7306,66.7622,66.7227,66.7385,22700.0
2016-04-20 10:30:00,84.54,84.6,84.54,84.58,13812.0,66.7464,66.7938,66.7464,66.778,13812.0
2016-04-20 10:35:00,84.56,84.56,84.44,84.44,13668.0,66.7622,66.7622,66.6675,66.6675,13668.0
2016-04-20 10:40:00,84.43,84.45,84.41,84.43,4279.0,66.6596,66.6754,66.6438,66.6596,4279.0
2016-04-20 10:45:00,84.43,84.48,84.43,84.46,4976.0,66.6596,66.699,66.6596,66.6833,4976.0
2016-04-20 10:50:00,84.48,84.5,84.47,84.5,2252.0,66.699,66.7148,66.6911,66.7148,2252.0
2016-04-20 10:55:00,84.5,84.62,84.49,84.6,30269.0,66.7148,66.8096,66.7069,66.7938,30269.0
2016-04-20 11:00:00,84.6,84.6,84.55,84.55,4594.0,66.7938,66.7938,66.7543,66.7543,4594.0
2016-04-20 11:05:00,84.53,84.61,84.53,84.61,4866.0,66.7385,66.8017,66.7385,66.8017,4866.0
2016-04-20 11:10:00,84.62,84.67,84.61,84.67,1941.0,66.8096,66.8491,66.8017,66.8491,1941.0
2016-04-20 11:15:00,84.66,84.7,84.66,84.69,7698.0,66.8412,66.8727,66.8412,66.8648,7698.0
2016-04-20 11:20:00,84.71,84.72,84.69,84.7,2114.0,66.8806,66.8885,66.8648,66.8727,2114.0
2016-04-20 11:25:00,84.71,84.75,84.71,84.74,6721.0,66.8806,66.9122,66.8806,66.9043,6721.0
2016-04-20 11:30:00,84.74,84.74,84.71,84.71,23563.0,66.9043,66.9043,66.8806,66.8806,23563.0
2016-04-20 11:35:00,84.75,84.75,84.71,84.73,520836.0,66.9122,66.9122,66.8806,66.8964,520836.0
2016-04-20 11:40:00,84.74,84.77,84.72,84.77,6336.0,66.9043,66.928,66.8885,66.928,6336.0
2016-04-20 11:45:00,84.78,84.8,84.76,84.76,5586.0,66.9359,66.9517,66.9201,66.9201,5586.0
2016-04-20 11:50:00,84.75,84.76,84.73,84.75,2744.0,66.9122,66.9201,66.8964,66.9122,2744.0
2016-04-20 11:55:00,84.75,84.77,84.73,84.73,27208.0,66.9122,66.928,66.8964,66.8964,27208.0
2016-04-20 12:00:00,84.75,84.76,84.73,84.73,3158.0,66.9122,66.9201,66.8964,66.8964,3158.0
2016-04-20 12:05:00,84.75,84.75,84.72,84.74,8586.0,66.9122,66.9122,66.8885,66.9043,8586.0
2016-04-20 12:10:00,84.75,84.76,84.69,84.7,7726.0,66.9122,66.9201,66.8648,66.8727,7726.0
2016-04-20 12:15:00,84.7,84.72,84.69,84.71,5800.0,66.8727,66.8885,66.8648,66.8806,5800.0
2016-04-20 12:20:00,84.7,84.71,84.68,84.7,4152.0,66.8727,66.8806,66.8569,66.8727,4152.0
2016-04-20 12:25:00,84.71,84.75,84.7,84.74,4782.0,66.8806,66.9122,66.8727,66.9043,4782.0
2016-04-20 12:30:00,84.73,84.76,84.73,84.76,500.0,66.8964,66.9201,66.8964,66.9201,500.0
2016-04-20 12:35:00,84.77,84.79,84.75,84.78,1345.0,66.928,66.9438,66.9122,66.9359,1345.0
2016-04-20 12:40:00,84.8,84.83,84.79,84.83,16896.0,66.9517,66.9754,66.9438,66.9754,16896.0
2016-04-20 12:45:00,84.83,84.84,84.8,84.84,4166.0,66.9754,66.9833,66.9517,66.9833,4166.0
2016-04-20 12:50:00,84.82,84.83,84.81,84.82,1584.0,66.9675,66.9754,66.9596,66.9675,1584.0
2016-04-20 12:55:00,84.82,84.84,84.81,84.81,10771.0,66.9675,66.9833,66.9596,66.9596,10771.0
2016-04-20 13:00:00,84.83,84.85,84.82,84.85,1617.0,66.9754,66.9912,66.9675,66.9912,1617.0
2016-04-20 13:05:00,84.85,84.85,84.75,84.78,10191.0,66.9912,66.9912,66.9122,66.9359,10191.0
2016-04-20 13:10:00,84.79,84.81,84.77,84.79,2492.0,66.9438,66.9596,66.928,66.9438,2492.0
2016-04-20 13:15:00,84.82,84.84,84.81,84.84,16142.0,66.9675,66.9833,66.9596,66.9833,16142.0
2016-04-20 13:20:00,84.83,84.85,84.82,84.83,10576.0,66.9754,66.9912,66.9675,66.9754,10576.0
2016-04-20 13:25:00,84.84,84.85,84.8,84.84,11429.0,66.9833,66.9912,66.9517,66.9833,11429.0
2016-04-20 13:30:00,84.84,84.89,84.83,84.88,7285.0,66.9833,67.0227,66.9754,67.0149,7285.0
2016-04-20 13:35:00,84.88,84.88,84.83,84.85,9542.0,67.0149,67.0149,66.9754,66.9912,9542.0
2016-04-20 13:40:00,84.84,84.86,84.84,84.85,8328.0,66.9833,66.9991,66.9833,66.9912,8328.0
2016-04-20 13:45:00,84.86,84.91,84.85,84.9,13042.0,66.9991,67.0385,66.9912,67.0306,13042.0
2016-04-20 13:50:00,84.9,84.93,84.89,84.93,4153.0,67.0306,67.0543,67.0227,67.0543,4153.0
2016-04-20 13:55:00,84.92,84.93,84.88,84.89,6126.0,67.0464,67.0543,67.0149,67.0227,6126.0
2016-04-20 14:00:00,84.89,84.9,84.86,84.88,2271.0,67.0227,67.0306,66.9991,67.0149,2271.0
2016-04-20 14:05:00,84.88,84.89,84.87,84.88,18121.0,67.0149,67.0227,67.007,67.0149,18121.0
2016-04-20 14:10:00,84.88,84.91,84.88,84.89,3433.0,67.0149,67.0385,67.0149,67.0227,3433.0
2016-04-20 14:15:00,84.88,84.93,84.88,84.91,12365.0,67.0149,67.0543,67.0149,67.0385,12365.0
2016-04-20 14:20:00,84.92,84.97,84.91,84.93,20358.0,67.0464,67.0859,67.0385,67.0543,20358.0
2016-04-20 14:25:00,84.93,84.95,84.91,84.95,7293.0,67.0543,67.0701,67.0385,67.0701,7293.0
2016-04-20 14:30:00,84.96,84.98,84.94,84.98,23123.0,67.078,67.0938,67.0622,67.0938,23123.0
2016-04-20 14:35:00,84.97,84.98,84.94,84.97,11906.0,67.0859,67.0938,67.0622,67.0859,11906.0
2016-04-20 14:40:00,84.96,84.98,84.94,84.97,9478.0,67.078,67.0938,67.0622,67.0859,9478.0
2016-04-20 14:45:00,84.98,84.98,84.95,84.97,8344.0,67.0938,67.0938,67.0701,67.0859,8344.0
2016-04-20 14:50:00,85.0,85.02,84.98,85.02,9368.0,67.1096,67.1254,67.0938,67.1254,9368.0
2016-04-20 14:55:00,85.01,85.02,85.0,85.0,4003.0,67.1175,67.1254,67.1096,67.1096,4003.0
2016-04-20 15:00:00,85.02,85.04,85.0,85.01,14088.0,67.1254,67.1412,67.1096,67.1175,14088.0
2016-04-20 15:05:00,85.0,85.0,84.95,84.95,8516.0,67.1096,67.1096,67.0701,67.0701,8516.0
2016-04-20 15:10:00,84.95,84.95,84.88,84.9,18716.0,67.0701,67.0701,67.0149,67.0306,18716.0
2016-04-20 15:15:00,84.9,84.9,84.86,84.87,10467.0,67.0306,67.0306,66.9991,67.007,10467.0
2016-04-20 15:20:00,84.88,84.9,84.87,84.88,4119.0,67.0149,67.0306,67.007,67.0149,4119.0
2016-04-20 15:25:00,84.86,84.9,84.86,84.86,7719.0,66.9991,67.0306,66.9991,66.9991,7719.0
2016-04-20 15:30:00,84.86,84.87,84.78,84.79,16442.0,66.9991,67.007,66.9359,66.9438,16442.0
2016-04-20 15:35:00,84.79,84.8,84.74,84.74,6177.0,66.9438,66.9517,66.9043,66.9043,6177.0
2016-04-20 15:40:00,84.76,84.76,84.68,84.68,7623.0,66.9201,66.9201,66.8569,66.8569,7623.0
2016-04-20 15:45:00,84.67,84.75,84.67,84.72,4521.0,66.8491,66.9122,66.8491,66.8885,4521.0
2016-04-20 15:50:00,84.71,84.74,84.68,84.68,11788.0,66.8806,66.9043,66.8569,66.8569,11788.0
2016-04-20 15:55:00,84.67,84.73,84.66,84.68,11776.0,66.8491,66.8964,66.8412,66.8569,11776.0
2016-04-21 09:30:00,84.69,84.75,84.64,84.75,16495.0,66.8648,66.9122,66.8254,66.9122,16495.0
2016-04-21 09:35:00,84.73,84.73,84.55,84.55,10450.0,66.8964,66.8964,66.7543,66.7543,10450.0
2016-04-21 09:40:00,84.5,84.55,84.47,84.54,14100.0,66.7148,66.7543,66.6911,66.7464,14100.0
2016-04-21 09:45:00,84.5,84.53,84.48,84.52,6466.0,66.7148,66.7385,66.699,66.7306,6466.0
2016-04-21 09:50:00,84.55,84.59,84.5,84.54,2624.0,66.7543,66.7859,66.7148,66.7464,2624.0
2016-04-21 09:55:00,84.55,84.55,84.49,84.49,3313.0,66.7543,66.7543,66.7069,66.7069,3313.0
2016-04-21 10:00:00,84.41,84.5,84.41,84.49,3198.0,66.6438,66.7148,66.6438,66.7069,3198.0
2016-04-21 10:05:00,84.48,84.49,84.36,84.44,3002.0,66.699,66.7069,66.6043,66.6675,3002.0
2016-04-21 10:10:00,84.43,84.57,84.43,84.55,1486.0,66.6596,66.7701,66.6596,66.7543,1486.0
2016-04-21 10:15:00,84.52,84.52,84.39,84.49,5515.0,66.7306,66.7306,66.628,66.7069,5515.0
2016-04-21 10:20:00,84.55,84.57,84.51,84.51,1902.0,66.7543,66.7701,66.7227,66.7227,1902.0
2016-04-21 10:25:00,84.54,84.57,84.49,84.49,19990.0,66.7464,66.7701,66.7069,66.7069,19990.0
2016-04-21 10:30:00,84.46,84.49,84.43,84.45,2452.0,66.6833,66.7069,66.6596,66.6754,2452.0
2016-04-21 10:35:00,84.46,84.59,84.46,84.59,4802.0,66.6833,66.7859,66.6833,66.7859,4802.0
2016-04-21 10:40:00,84.6,84.64,84.54,84.55,3127.0,66.7938,66.8254,66.7464,66.7543,3127.0
2016-04-21 10:45:00,84.53,84.55,84.5,84.5,2515.0,66.7385,66.7543,66.7148,66.7148,2515.0
2016-04-21 10:50:00,84.49,84.51,84.48,84.51,3391.0,66.7069,66.7227,66.699,66.7227,3391.0
2016-04-21 10:55:00,84.48,84.58,84.48,84.53,4821.0,66.699,66.778,66.699,66.7385,4821.0
2016-04-21 11:00:00,84.53,84.58,84.51,84.52,3759.0,66.7385,66.778,66.7227,66.7306,3759.0
2016-04-21 11:05:00,84.51,84.52,84.49,84.52,6210.0,66.7227,66.7306,66.7069,66.7306,6210.0
2016-04-21 11:10:00,84.47,84.51,84.46,84.48,7120.0,66.6911,66.7227,66.6833,66.699,7120.0
2016-04-21 11:15:00,84.51,84.51,84.44,84.48,11814.0,66.7227,66.7227,66.6675,66.699,11814.0
2016-04-21 11:20:00,84.52,84.55,84.47,84.54,7738.0,66.7306,66.7543,66.6911,66.7464,7738.0
2016-04-21 11:25:00,84.54,84.54,84.5,84.51,896.0,66.7464,66.7464,66.7148,66.7227,896.0
2016-04-21 11:30:00,84.51,84.51,84.42,84.43,2728.0,66.7227,66.7227,66.6517,66.6596,2728.0
2016-04-21 11:35:00,84.42,84.44,84.41,84.42,3416.0,66.6517,66.6675,66.6438,66.6517,3416.0
2016-04-21 11:40:00,84.41,84.43,84.37,84.38,21135.0,66.6438,66.6596,66.6122,66.6201,21135.0
2016-04-21 11:45:00,84.39,84.4,84.35,84.38,28767.0,66.628,66.6359,66.5964,66.6201,28767.0
2016-04-21 11:50:00,84.37,84.44,84.37,84.44,18540.0,66.6122,66.6675,66.6122,66.6675,18540.0
2016-04-21 11:55:00,84.43,84.44,84.35,84.35,5318.0,66.6596,66.6675,66.5964,66.5964,5318.0
2016-04-21 12:00:00,84.34,84.36,84.29,84.31,9631.0,66.5885,66.6043,66.549,66.5648,9631.0
2016-04-21 12:05:00,84.31,84.37,84.31,84.37,5193.0,66.5648,66.6122,66.5648,66.6122,5193.0
2016-04-21 12:10:00,84.35,84.38,84.33,84.35,10165.0,66.5964,66.6201,66.5806,66.5964,10165.0
2016-04-21 12:15:00,84.35,84.41,84.35,84.39,19971.0,66.5964,66.6438,66.5964,66.628,19971.0
2016-04-21 12:20:00,84.38,84.39,84.34,84.34,11336.0,66.6201,66.628,66.5885,66.5885,11336.0
2016-04-21 12:25:00,84.34,84.35,84.32,84.34,2853.0,66.5885,66.5964,66.5727,66.5885,2853.0
2016-04-21 12:30:00,84.39,84.43,84.38,84.43,1993.0,66.628,66.6596,66.6201,66.6596,1993.0
2016-04-21 12:35:00,84.45,84.45,84.39,84.39,8423.0,66.6754,66.6754,66.628,66.628,8423.0
2016-04-21 12:40:00,84.39,84.44,84.39,84.44,2632.0,66.628,66.6675,66.628,66.6675,2632.0
2016-04-21 12:45:00,84.45,84.45,84.35,84.35,4687.0,66.6754,66.6754,66.5964,66.5964,4687.0
2016-04-21 12:50:00,84.33,84.35,84.31,84.33,3503.0,66.5806,66.5964,66.5648,66.5806,3503.0
2016-04-21 12:55:00,84.34,84.35,84.32,84.34,3447.0,66.5885,66.5964,66.5727,66.5885,3447.0
2016-04-21 13:00:00,84.31,84.39,84.28,84.28,17859.0,66.5648,66.628,66.5411,66.5411,17859.0
2016-04-21 13:05:00,84.29,84.29,84.24,84.24,2959.0,66.549,66.549,66.5096,66.5096,2959.0
2016-04-21 13:10:00,84.24,84.29,84.24,84.27,2626.0,66.5096,66.549,66.5096,66.5332,2626.0
2016-04-21 13:15:00,84.23,84.25,84.22,84.24,18771.0,66.5017,66.5175,66.4938,66.5096,18771.0
2016-04-21 13:20:00,84.23,84.3,84.23,84.27,7939.0,66.5017,66.5569,66.5017,66.5332,7939.0
2016-04-21 13:25:00,84.26,84.28,84.2,84.2,10834.0,66.5253,66.5411,66.478,66.478,10834.0
2016-04-21 13:30:00,84.2,84.21,84.17,84.17,9826.0,66.478,66.4859,66.4543,66.4543,9826.0
2016-04-21 13:35:00,84.17,84.25,84.16,84.23,5930.0,66.4543,66.5175,66.4464,66.5017,5930.0
2016-04-21 13:40:00,84.23,84.27,84.22,84.26,2882.0,66.5017,66.5332,66.4938,66.5253,2882.0
2016-04-21 13:45:00,84.25,84.25,84.19,84.2,6189.0,66.5175,66.5175,66.4701,66.478,6189.0
2016-04-21 13:50:00,84.18,84.18,84.13,84.14,6547.0,66.4622,66.4622,66.4227,66.4306,6547.0
2016-04-21 13:55:00,84.13,84.16,84.12,84.14,9873.0,66.4227,66.4464,66.4148,66.4306,9873.0
2016-04-21 14:00:00,84.13,84.15,84.11,84.11,5702.0,66.4227,66.4385,66.4069,66.4069,5702.0
2016-04-21 14:05:00,84.13,84.17,84.1,84.13,13215.0,66.4227,66.4543,66.399,66.4227,13215.0
2016-04-21 14:10:00,84.12,84.21,84.12,84.2,11568.0,66.4148,66.4859,66.4148,66.478,11568.0
2016-04-21 14:15:00,84.21,84.21,84.12,84.13,11817.0,66.4859,66.4859,66.4148,66.4227,11817.0
2016-04-21 14:20:00,84.15,84.18,84.14,84.17,12666.0,66.4385,66.4622,66.4306,66.4543,12666.0
2016-04-21 14:25:00,84.16,84.18,84.12,84.13,16783.0,66.4464,66.4622,66.4148,66.4227,16783.0
2016-04-21 14:30:00,84.11,84.11,84.03,84.04,9276.0,66.4069,66.4069,66.3438,66.3517,9276.0
2016-04-21 14:35:00,84.04,84.06,84.01,84.02,18749.0,66.3517,66.3674,66.328,66.3359,18749.0
2016-04-21 14:40:00,84.01,84.03,83.98,84.01,8855.0,66.328,66.3438,66.3043,66.328,8855.0
2016-04-21 14:45:00,84.02,84.07,84.01,84.06,15701.0,66.3359,66.3753,66.328,66.3674,15701.0
2016-04-21 14:50:00,84.1,84.1,84.07,84.09,3546.0,66.399,66.399,66.3753,66.3911,3546.0
2016-04-21 14:55:00,84.08,84.13,84.07,84.13,2401.0,66.3832,66.4227,66.3753,66.4227,2401.0
2016-04-21 15:00:00,84.12,84.2,84.12,84.17,7167.0,66.4148,66.478,66.4148,66.4543,7167.0
2016-04-21 15:05:00,84.17,84.18,84.13,84.14,10036.0,66.4543,66.4622,66.4227,66.4306,10036.0
2016-04-21 15:10:00,84.13,84.17,84.11,84.13,8238.0,66.4227,66.4543,66.4069,66.4227,8238.0
2016-04-21 15:15:00,84.14,84.16,84.07,84.08,4652.0,66.4306,66.4464,66.3753,66.3832,4652.0
2016-04-21 15:20:00,84.1,84.11,84.07,84.08,7337.0,66.399,66.4069,66.3753,66.3832,7337.0
2016-04-21 15:25:00,84.08,84.1,84.01,84.02,12012.0,66.3832,66.399,66.328,66.3359,12012.0
2016-04-21 15:30:00,84.02,84.1,84.01,84.1,13660.0,66.3359,66.399,66.328,66.399,13660.0
2016-04-21 15:35:00,84.1,84.11,84.07,84.09,10333.0,66.399,66.4069,66.3753,66.3911,10333.0
2016-04-21 15:40:00,84.09,84.16,84.07,84.14,15727.0,66.3911,66.4464,66.3753,66.4306,15727.0
2016-04-21 15:45:00,84.14,84.19,84.11,84.17,10779.0,66.4306,66.4701,66.4069,66.4543,10779.0
2016-04-21 15:50:00,84.13,84.13,84.09,84.11,7566.0,66.4227,66.4227,66.3911,66.4069,7566.0
2016-04-21 15:55:00,84.12,84.14,84.08,84.11,17659.0,66.4148,66.4306,66.3832,66.4069,17659.0
2016-04-22 09:30:00,84.08,84.23,84.05,84.14,58261.0,66.3832,66.5017,66.3595,66.4306,58261.0
2016-04-22 09:35:00,84.14,84.21,84.13,84.18,12337.0,66.4306,66.4859,66.4227,66.4622,12337.0
2016-04-22 09:40:00,84.2,84.28,84.14,84.27,3988.0,66.478,66.5411,66.4306,66.5332,3988.0
2016-04-22 09:45:00,84.18,84.28,84.18,84.26,10607.0,66.4622,66.5411,66.4622,66.5253,10607.0
2016-04-22 09:50:00,84.24,84.3,84.21,84.23,9375.0,66.5096,66.5569,66.4859,66.5017,9375.0
2016-04-22 09:55:00,84.23,84.28,84.22,84.28,12068.0,66.5017,66.5411,66.4938,66.5411,12068.0
2016-04-22 10:00:00,84.31,84.36,84.26,84.27,11610.0,66.5648,66.6043,66.5253,66.5332,11610.0
2016-04-22 10:05:00,84.27,84.3,84.23,84.24,8639.0,66.5332,66.5569,66.5017,66.5096,8639.0
2016-04-22 10:10:00,84.21,84.31,84.21,84.3,9994.0,66.4859,66.5648,66.4859,66.5569,9994.0
2016-04-22 10:15:00,84.29,84.3,84.22,84.22,15988.0,66.549,66.5569,66.4938,66.4938,15988.0
2016-04-22 10:20:00,84.22,84.26,84.17,84.18,12620.0,66.4938,66.5253,66.4543,66.4622,12620.0
2016-04-22 10:25:00,84.2,84.22,84.18,84.19,32747.0,66.478,66.4938,66.4622,66.4701,32747.0
2016-04-22 10:30:00,84.22,84.3,84.21,84.24,18139.0,66.4938,66.5569,66.4859,66.5096,18139.0
2016-04-22 10:35:00,84.26,84.29,84.12,84.12,12250.0,66.5253,66.549,66.4148,66.4148,12250.0
2016-04-22 10:40:00,84.12,84.12,84.0,84.02,14191.0,66.4148,66.4148,66.3201,66.3359,14191.0
2016-04-22 10:45:00,84.0,84.02,83.98,83.98,12847.0,66.3201,66.3359,66.3043,66.3043,12847.0
2016-04-22 10:50:00,83.99,84.07,83.99,84.07,13648.0,66.3122,66.3753,66.3122,66.3753,13648.0
2016-04-22 10:55:00,84.07,84.09,83.98,83.98,14666.0,66.3753,66.3911,66.3043,66.3043,14666.0
2016-04-22 11:00:00,84.01,84.07,83.99,84.0,12358.0,66.328,66.3753,66.3122,66.3201,12358.0
2016-04-22 11:05:00,84.02,84.04,84.0,84.01,10410.0,66.3359,66.3517,66.3201,66.328,10410.0
2016-04-22 11:10:00,84.03,84.05,83.98,84.01,19171.0,66.3438,66.3595,66.3043,66.328,19171.0
2016-04-22 11:15:00,84.0,84.03,83.98,84.01,8304.0,66.3201,66.3438,66.3043,66.328,8304.0
2016-04-22 11:20:00,84.04,84.09,84.0,84.04,11521.0,66.3517,66.3911,66.3201,66.3517,11521.0
2016-04-22 11:25:00,84.06,84.06,84.01,84.06,14895.0,66.3674,66.3674,66.328,66.3674,14895.0
2016-04-22 11:30:00,84.1,84.16,84.09,84.16,3930.0,66.399,66.4464,66.3911,66.4464,3930.0
2016-04-22 11:35:00,84.16,84.19,84.13,84.14,9929.0,66.4464,66.4701,66.4227,66.4306,9929.0
2016-04-22 11:40:00,84.15,84.17,84.11,84.12,7613.0,66.4385,66.4543,66.4069,66.4148,7613.0
2016-04-22 11:45:00,84.1,84.11,84.07,84.08,5851.0,66.399,66.4069,66.3753,66.3832,5851.0
2016-04-22 11:50:00,84.12,84.12,84.07,84.11,8187.0,66.4148,66.4148,66.3753,66.4069,8187.0
2016-04-22 11:55:00,84.08,84.1,84.08,84.09,2857.0,66.3832,66.399,66.3832,66.3911,2857.0
2016-04-22 12:00:00,84.14,84.14,84.09,84.11,22491.0,66.4306,66.4306,66.3911,66.4069,22491.0
2016-04-22 12:05:00,84.1,84.13,84.1,84.13,1050.0,66.399,66.4227,66.399,66.4227,1050.0
2016-04-22 12:10:00,84.13,84.13,84.07,84.08,7658.0,66.4227,66.4227,66.3753,66.3832,7658.0
2016-04-22 12:15:00,84.07,84.09,84.03,84.07,12212.0,66.3753,66.3911,66.3438,66.3753,12212.0
2016-04-22 12:20:00,84.03,84.04,84.0,84.02,2778.0,66.3438,66.3517,66.3201,66.3359,2778.0
2016-04-22 12:25:00,84.04,84.06,84.0,84.01,5085.0,66.3517,66.3674,66.3201,66.328,5085.0
2016-04-22 12:30:00,84.0,84.04,83.98,84.04,2124.0,66.3201,66.3517,66.3043,66.3517,2124.0
2016-04-22 12:35:00,84.04,84.06,84.03,84.06,1296.0,66.3517,66.3674,66.3438,66.3674,1296.0
2016-04-22 12:40:00,84.03,84.05,84.02,84.05,8756.0,66.3438,66.3595,66.3359,66.3595,8756.0
2016-04-22 12:45:00,84.01,84.01,83.96,83.99,5639.0,66.328,66.328,66.2885,66.3122,5639.0
2016-04-22 12:50:00,83.99,84.0,83.96,83.97,2101.0,66.3122,66.3201,66.2885,66.2964,2101.0
2016-04-22 12:55:00,83.98,83.99,83.97,83.98,3681.0,66.3043,66.3122,66.2964,66.3043,3681.0
2016-04-22 13:00:00,84.0,84.06,84.0,84.05,2985.0,66.3201,66.3674,66.3201,66.3595,2985.0
2016-04-22 13:05:00,84.06,84.06,84.05,84.06,8691.0,66.3674,66.3674,66.3595,66.3674,8691.0
2016-04-22 13:10:00,84.05,84.07,84.05,84.05,11921.0,66.3595,66.3753,66.3595,66.3595,11921.0
2016-04-22 13:15:00,84.0,84.02,83.98,84.01,2047.0,66.3201,66.3359,66.3043,66.328,2047.0
2016-04-22 13:20:00,83.99,84.0,83.95,83.98,11765.0,66.3122,66.3201,66.2806,66.3043,11765.0
2016-04-22 13:25:00,83.98,84.01,83.98,83.98,12479.0,66.3043,66.328,66.3043,66.3043,12479.0
2016-04-22 13:30:00,83.98,84.02,83.98,84.01,8631.0,66.3043,66.3359,66.3043,66.328,8631.0
2016-04-22 13:35:00,84.05,84.08,84.02,84.07,15700.0,66.3595,66.3832,66.3359,66.3753,15700.0
2016-04-22 13:40:00,84.1,84.23,84.08,84.23,9021.0,66.399,66.5017,66.3832,66.5017,9021.0
2016-04-22 13:45:00,84.25,84.28,84.2,84.22,2132.0,66.5175,66.5411,66.478,66.4938,2132.0
2016-04-22 13:50:00,84.22,84.23,84.2,84.2,2008.0,66.4938,66.5017,66.478,66.478,2008.0
2016-04-22 13:55:00,84.23,84.23,84.18,84.21,43135.0,66.5017,66.5017,66.4622,66.4859,43135.0
2016-04-22 14:00:00,84.24,84.28,84.22,84.28,1600.0,66.5096,66.5411,66.4938,66.5411,1600.0
2016-04-22 14:05:00,84.27,84.28,84.22,84.24,8079.0,66.5332,66.5411,66.4938,66.5096,8079.0
2016-04-22 14:10:00,84.22,84.26,84.21,84.22,6177.0,66.4938,66.5253,66.4859,66.4938,6177.0
2016-04-22 14:15:00,84.22,84.29,84.2,84.28,4677.0,66.4938,66.549,66.478,66.5411,4677.0
2016-04-22 14:20:00,84.26,84.35,84.26,84.34,6591.0,66.5253,66.5964,66.5253,66.5885,6591.0
2016-04-22 14:25:00,84.36,84.36,84.34,84.34,1338.0,66.6043,66.6043,66.5885,66.5885,1338.0
2016-04-22 14:30:00,84.37,84.37,84.32,84.33,10999.0,66.6122,66.6122,66.5727,66.5806,10999.0
2016-04-22 14:35:00,84.33,84.34,84.32,84.33,1030.0,66.5806,66.5885,66.5727,66.5806,1030.0
2016-04-22 14:40:00,84.33,84.37,84.3,84.34,6198.0,66.5806,66.6122,66.5569,66.5885,6198.0
2016-04-22 14:45:00,84.32,84.36,84.3,84.34,9450.0,66.5727,66.6043,66.5569,66.5885,9450.0
2016-04-22 14:50:00,84.34,84.35,84.32,84.33,2207.0,66.5885,66.5964,66.5727,66.5806,2207.0
2016-04-22 14:55:00,84.33,84.34,84.31,84.32,3452.0,66.5806,66.5885,66.5648,66.5727,3452.0
2016-04-22 15:00:00,84.34,84.35,84.26,84.27,5156.0,66.5885,66.5964,66.5253,66.5332,5156.0
2016-04-22 15:05:00,84.27,84.28,84.25,84.26,7508.0,66.5332,66.5411,66.5175,66.5253,7508.0
2016-04-22 15:10:00,84.32,84.34,84.28,84.29,4405.0,66.5727,66.5885,66.5411,66.549,4405.0
2016-04-22 15:15:00,84.28,84.28,84.22,84.23,8864.0,66.5411,66.5411,66.4938,66.5017,8864.0
2016-04-22 15:20:00,84.22,84.24,84.2,84.2,19162.0,66.4938,66.5096,66.478,66.478,19162.0
2016-04-22 15:25:00,84.22,84.29,84.22,84.28,3545.0,66.4938,66.549,66.4938,66.5411,3545.0
2016-04-22 15:30:00,84.27,84.29,84.22,84.24,1867.0,66.5332,66.549,66.4938,66.5096,1867.0
2016-04-22 15:35:00,84.24,84.28,84.23,84.26,2844.0,66.5096,66.5411,66.5017,66.5253,2844.0
2016-04-22 15:40:00,84.26,84.28,84.22,84.23,4649.0,66.5253,66.5411,66.4938,66.5017,4649.0
2016-04-22 15:45:00,84.24,84.32,84.24,84.29,9381.0,66.5096,66.5727,66.5096,66.549,9381.0
2016-04-22 15:50:00,84.28,84.3,84.26,84.29,2412.0,66.5411,66.5569,66.5253,66.549,2412.0
2016-04-22 15:55:00,84.31,84.32,84.29,84.32,23214.0,66.5648,66.5727,66.549,66.5727,23214.0
2016-04-25 09:30:00,84.08,84.21,84.03,84.08,16056.0,66.3832,66.4859,66.3438,66.3832,16056.0
2016-04-25 09:35:00,84.06,84.1,84.05,84.1,3204.0,66.3674,66.399,66.3595,66.399,3204.0
2016-04-25 09:40:00,84.02,84.02,83.93,83.93,2383.0,66.3359,66.3359,66.2648,66.2648,2383.0
2016-04-25 09:45:00,83.94,83.95,83.88,83.88,4096.0,66.2727,66.2806,66.2253,66.2253,4096.0
2016-04-25 09:50:00,83.87,83.9,83.86,83.89,1493.0,66.2174,66.2411,66.2095,66.2332,1493.0
2016-04-25 09:55:00,83.91,83.93,83.89,83.9,3654.0,66.249,66.2648,66.2332,66.2411,3654.0
2016-04-25 10:00:00,83.9,83.95,83.88,83.9,5105.0,66.2411,66.2806,66.2253,66.2411,5105.0
2016-04-25 10:05:00,83.89,83.89,83.8,83.83,4698.0,66.2332,66.2332,66.1622,66.1859,4698.0
2016-04-25 10:10:00,83.81,83.83,83.77,83.79,8742.0,66.1701,66.1859,66.1385,66.1543,8742.0
2016-04-25 10:15:00,83.79,83.79,83.73,83.74,1843.0,66.1543,66.1543,66.1069,66.1148,1843.0
2016-04-25 10:20:00,83.71,83.78,83.7,83.78,4096.0,66.0911,66.1464,66.0832,66.1464,4096.0
2016-04-25 10:25:00,83.74,83.74,83.68,83.7,27752.0,66.1148,66.1148,66.0674,66.0832,27752.0
2016-04-25 10:30:00,83.7,83.77,83.7,83.76,11370.0,66.0832,66.1385,66.0832,66.1306,11370.0
2016-04-25 10:35:00,83.75,83.75,83.72,83.73,8170.0,66.1227,66.1227,66.099,66.1069,8170.0
2016-04-25 10:40:00,83.72,83.76,83.7,83.74,6168.0,66.099,66.1306,66.0832,66.1148,6168.0
2016-04-25 10:45:00,83.74,83.76,83.71,83.74,3223.0,66.1148,66.1306,66.0911,66.1148,3223.0
2016-04-25 10:50:00,83.72,83.72,83.7,83.72,1679.0,66.099,66.099,66.0832,66.099,1679.0
2016-04-25 10:55:00,83.73,83.74,83.71,83.73,6098.0,66.1069,66.1148,66.0911,66.1069,6098.0
2016-04-25 11:00:00,83.72,83.75,83.72,83.73,6204.0,66.099,66.1227,66.099,66.1069,6204.0
2016-04-25 11:05:00,83.72,83.75,83.66,83.67,4222.0,66.099,66.1227,66.0516,66.0595,4222.0
2016-04-25 11:10:00,83.67,83.73,83.66,83.71,3069.0,66.0595,66.1069,66.0516,66.0911,3069.0
2016-04-25 11:15:00,83.73,83.78,83.72,83.74,4235.0,66.1069,66.1464,66.099,66.1148,4235.0
2016-04-25 11:20:00,83.74,83.83,83.74,83.81,4039.0,66.1148,66.1859,66.1148,66.1701,4039.0
2016-04-25 11:25:00,83.83,83.85,83.81,83.85,4138.0,66.1859,66.2016,66.1701,66.2016,4138.0
2016-04-25 11:30:00,83.84,83.84,83.8,83.81,14786.0,66.1937,66.1937,66.1622,66.1701,14786.0
2016-04-25 11:35:00,83.83,83.83,83.74,83.76,15398.0,66.1859,66.1859,66.1148,66.1306,15398.0
2016-04-25 11:40:00,83.75,83.79,83.75,83.77,3471.0,66.1227,66.1543,66.1227,66.1385,3471.0
2016-04-25 11:45:00,83.75,83.79,83.75,83.78,13456.0,66.1227,66.1543,66.1227,66.1464,13456.0
2016-04-25 11:50:00,83.76,83.8,83.75,83.79,13114.0,66.1306,66.1622,66.1227,66.1543,13114.0
2016-04-25 11:55:00,83.78,83.79,83.77,83.77,5439.0,66.1464,66.1543,66.1385,66.1385,5439.0
2016-04-25 12:00:00,83.78,83.81,83.75,83.77,3503.0,66.1464,66.1701,66.1227,66.1385,3503.0
2016-04-25 12:05:00,83.76,83.78,83.74,83.74,1898.0,66.1306,66.1464,66.1148,66.1148,1898.0
2016-04-25 12:10:00,83.72,83.76,83.71,83.76,5763.0,66.099,66.1306,66.0911,66.1306,5763.0
2016-04-25 12:15:00,83.75,83.79,83.73,83.77,8939.0,66.1227,66.1543,66.1069,66.1385,8939.0
2016-04-25 12:20:00,83.77,83.79,83.76,83.77,1401.0,66.1385,66.1543,66.1306,66.1385,1401.0
2016-04-25 12:25:00,83.76,83.79,83.76,83.79,5867.0,66.1306,66.1543,66.1306,66.1543,5867.0
2016-04-25 12:30:00,83.79,83.8,83.76,83.8,1341.0,66.1543,66.1622,66.1306,66.1622,1341.0
2016-04-25 12:35:00,83.82,83.82,83.75,83.77,4266.0,66.178,66.178,66.1227,66.1385,4266.0
2016-04-25 12:40:00,83.76,83.78,83.76,83.78,657.0,66.1306,66.1464,66.1306,66.1464,657.0
2016-04-25 12:45:00,83.77,83.79,83.76,83.79,4428.0,66.1385,66.1543,66.1306,66.1543,4428.0
2016-04-25 12:50:00,83.81,83.99,83.81,83.96,2522.0,66.1701,66.3122,66.1701,66.2885,2522.0
2016-04-25 12:55:00,83.96,83.98,83.95,83.96,5616.0,66.2885,66.3043,66.2806,66.2885,5616.0
2016-04-25 13:00:00,83.97,83.99,83.94,83.97,22831.0,66.2964,66.3122,66.2727,66.2964,22831.0
2016-04-25 13:05:00,83.95,83.96,83.93,83.94,20147.0,66.2806,66.2885,66.2648,66.2727,20147.0
2016-04-25 13:10:00,83.93,84.03,83.92,84.01,2963.0,66.2648,66.3438,66.2569,66.328,2963.0
2016-04-25 13:15:00,84.02,84.02,83.98,83.98,927.0,66.3359,66.3359,66.3043,66.3043,927.0
2016-04-25 13:20:00,84.0,84.01,83.94,83.95,5331.0,66.3201,66.328,66.2727,66.2806,5331.0
2016-04-25 13:25:00,83.96,84.0,83.95,83.95,6145.0,66.2885,66.3201,66.2806,66.2806,6145.0
2016-04-25 13:30:00,83.96,83.96,83.92,83.92,31867.0,66.2885,66.2885,66.2569,66.2569,31867.0
2016-04-25 13:35:00,83.93,83.93,83.88,83.91,2438.0,66.2648,66.2648,66.2253,66.249,2438.0
2016-04-25 13:40:00,83.91,83.93,83.89,83.91,2005.0,66.249,66.2648,66.2332,66.249,2005.0
2016-04-25 13:45:00,83.9,83.91,83.89,83.91,2419.0,66.2411,66.249,66.2332,66.249,2419.0
2016-04-25 13:50:00,83.92,83.93,83.89,83.92,15150.0,66.2569,66.2648,66.2332,66.2569,15150.0
2016-04-25 13:55:00,83.93,83.93,83.9,83.92,11696.0,66.2648,66.2648,66.2411,66.2569,11696.0
2016-04-25 14:00:00,83.92,83.97,83.92,83.95,1387.0,66.2569,66.2964,66.2569,66.2806,1387.0
2016-04-25 14:05:00,83.93,83.93,83.84,83.86,28264.0,66.2648,66.2648,66.1937,66.2095,28264.0
2016-04-25 14:10:00,83.85,83.86,83.83,83.85,32218.0,66.2016,66.2095,66.1859,66.2016,32218.0
2016-04-25 14:15:00,83.86,83.86,83.83,83.84,2883.0,66.2095,66.2095,66.1859,66.1937,2883.0
2016-04-25 14:20:00,83.85,83.85,83.8,83.84,8498.0,66.2016,66.2016,66.1622,66.1937,8498.0
2016-04-25 14:25:00,83.85,83.89,83.84,83.88,10880.0,66.2016,66.2332,66.1937,66.2253,10880.0
2016-04-25 14:30:00,83.89,83.91,83.88,83.9,4595.0,66.2332,66.249,66.2253,66.2411,4595.0
2016-04-25 14:35:00,83.92,83.92,83.89,83.9,1983.0,66.2569,66.2569,66.2332,66.2411,1983.0
2016-04-25 14:40:00,83.89,83.9,83.86,83.9,6958.0,66.2332,66.2411,66.2095,66.2411,6958.0
2016-04-25 14:45:00,83.89,83.9,83.85,83.86,35349.0,66.2332,66.2411,66.2016,66.2095,35349.0
2016-04-25 14:50:00,83.84,83.85,83.82,83.82,198246.0,66.1937,66.2016,66.178,66.178,198246.0
2016-04-25 14:55:00,83.84,83.94,83.83,83.92,10040.0,66.1937,66.2727,66.1859,66.2569,10040.0
2016-04-25 15:00:00,83.9,83.92,83.87,83.89,4015.0,66.2411,66.2569,66.2174,66.2332,4015.0
2016-04-25 15:05:00,83.87,83.88,83.86,83.88,2576.0,66.2174,66.2253,66.2095,66.2253,2576.0
2016-04-25 15:10:00,83.84,83.9,83.84,83.86,5426.0,66.1937,66.2411,66.1937,66.2095,5426.0
2016-04-25 15:15:00,83.86,83.88,83.81,83.86,21685.0,66.2095,66.2253,66.1701,66.2095,21685.0
2016-04-25 15:20:00,83.87,83.88,83.85,83.88,9984.0,66.2174,66.2253,66.2016,66.2253,9984.0
2016-04-25 15:25:00,83.88,83.9,83.88,83.89,1696.0,66.2253,66.2411,66.2253,66.2332,1696.0
2016-04-25 15:30:00,83.9,83.92,83.88,83.91,8364.0,66.2411,66.2569,66.2253,66.249,8364.0
2016-04-25 15:35:00,83.91,83.98,83.91,83.96,5846.0,66.249,66.3043,66.249,66.2885,5846.0
2016-04-25 15:40:00,83.97,84.0,83.97,83.98,6201.0,66.2964,66.3201,66.2964,66.3043,6201.0
2016-04-25 15:45:00,84.01,84.02,83.98,83.99,7529.0,66.328,66.3359,66.3043,66.3122,7529.0
2016-04-25 15:50:00,83.99,84.0,83.94,83.95,4285.0,66.3122,66.3201,66.2727,66.2806,4285.0
2016-04-25 15:55:00,83.96,84.09,83.96,84.09,12110.0,66.2885,66.3911,66.2885,66.3911,12110.0
2016-04-26 09:30:00,84.24,84.36,84.24,84.3,19055.0,66.5096,66.6043,66.5096,66.5569,19055.0
2016-04-26 09:35:00,84.29,84.29,84.25,84.26,2866.0,66.549,66.549,66.5175,66.5253,2866.0
2016-04-26 09:40:00,84.28,84.28,84.23,84.27,9351.0,66.5411,66.5411,66.5017,66.5332,9351.0
2016-04-26 09:45:00,84.3,84.38,84.27,84.35,5139.0,66.5569,66.6201,66.5332,66.5964,5139.0
2016-04-26 09:50:00,84.35,84.39,84.35,84.39,1698.0,66.5964,66.628,66.5964,66.628,1698.0
2016-04-26 09:55:00,84.42,84.44,84.38,84.42,1643.0,66.6517,66.6675,66.6201,66.6517,1643.0
2016-04-26 10:00:00,84.43,84.46,84.41,84.45,14110.0,66.6596,66.6833,66.6438,66.6754,14110.0
2016-04-26 10:05:00,84.45,84.47,84.41,84.43,1175.0,66.6754,66.6911,66.6438,66.6596,1175.0
2016-04-26 10:10:00,84.44,84.44,84.33,84.35,2823.0,66.6675,66.6675,66.5806,66.5964,2823.0
2016-04-26 10:15:00,84.35,84.35,84.33,84.34,1253.0,66.5964,66.5964,66.5806,66.5885,1253.0
2016-04-26 10:20:00,84.33,84.33,84.27,84.27,7231.0,66.5806,66.5806,66.5332,66.5332,7231.0
2016-04-26 10:25:00,84.26,84.26,84.17,84.18,20032.0,66.5253,66.5253,66.4543,66.4622,20032.0
2016-04-26 10:30:00,84.18,84.21,84.16,84.2,245160.0,66.4622,66.4859,66.4464,66.478,245160.0
2016-04-26 10:35:00,84.18,84.21,84.16,84.18,5947.0,66.4622,66.4859,66.4464,66.4622,5947.0
2016-04-26 10:40:00,84.19,84.23,84.18,84.22,3007.0,66.4701,66.5017,66.4622,66.4938,3007.0
2016-04-26 10:45:00,84.22,84.25,84.2,84.22,3932.0,66.4938,66.5175,66.478,66.4938,3932.0
2016-04-26 10:50:00,84.15,84.21,84.15,84.19,1492.0,66.4385,66.4859,66.4385,66.4701,1492.0
2016-04-26 10:55:00,84.17,84.17,84.13,84.15,1694.0,66.4543,66.4543,66.4227,66.4385,1694.0
2016-04-26 11:00:00,84.15,84.15,84.13,84.13,1181.0,66.4385,66.4385,66.4227,66.4227,1181.0
2016-04-26 11:05:00,84.13,84.18,84.13,84.18,6409.0,66.4227,66.4622,66.4227,66.4622,6409.0
2016-04-26 11:10:00,84.18,84.22,84.18,84.19,1385.0,66.4622,66.4938,66.4622,66.4701,1385.0
2016-04-26 11:15:00,84.19,84.2,84.17,84.2,2065.0,66.4701,66.478,66.4543,66.478,2065.0
2016-04-26 11:20:00,84.21,84.25,84.19,84.22,34757.0,66.4859,66.5175,66.4701,66.4938,34757.0
2016-04-26 11:25:00,84.24,84.27,84.24,84.24,998.0,66.5096,66.5332,66.5096,66.5096,998.0
2016-04-26 11:30:00,84.26,84.27,84.24,84.24,2053.0,66.5253,66.5332,66.5096,66.5096,2053.0
2016-04-26 11:35:00,84.24,84.26,84.22,84.22,8644.0,66.5096,66.5253,66.4938,66.4938,8644.0
2016-04-26 11:40:00,84.24,84.27,84.23,84.25,8048.0,66.5096,66.5332,66.5017,66.5175,8048.0
2016-04-26 11:45:00,84.23,84.25,84.22,84.25,4480.0,66.5017,66.5175,66.4938,66.5175,4480.0
2016-04-26 11:50:00,84.32,84.33,84.31,84.31,10033.0,66.5727,66.5806,66.5648,66.5648,10033.0
2016-04-26 11:55:00,84.34,84.35,84.31,84.32,12442.0,66.5885,66.5964,66.5648,66.5727,12442.0
2016-04-26 12:00:00,84.34,84.36,84.32,84.34,2554.0,66.5885,66.6043,66.5727,66.5885,2554.0
2016-04-26 12:05:00,84.36,84.38,84.36,84.36,3064.0,66.6043,66.6201,66.6043,66.6043,3064.0
2016-04-26 12:10:00,84.4,84.4,84.36,84.37,4321.0,66.6359,66.6359,66.6043,66.6122,4321.0
2016-04-26 12:15:00,84.37,84.39,84.36,84.39,8041.0,66.6122,66.628,66.6043,66.628,8041.0
2016-04-26 12:20:00,84.39,84.39,84.33,84.35,27854.0,66.628,66.628,66.5806,66.5964,27854.0
2016-04-26 12:25:00,84.36,84.37,84.35,84.37,1790.0,66.6043,66.6122,66.5964,66.6122,1790.0
2016-04-26 12:30:00,84.35,84.35,84.34,84.34,1569.0,66.5964,66.5964,66.5885,66.5885,1569.0
2016-04-26 12:35:00,84.35,84.36,84.3,84.31,1804.0,66.5964,66.6043,66.5569,66.5648,1804.0
2016-04-26 12:40:00,84.31,84.35,84.3,84.35,4678.0,66.5648,66.5964,66.5569,66.5964,4678.0
2016-04-26 12:45:00,84.33,84.35,84.32,84.34,11996.0,66.5806,66.5964,66.5727,66.5885,11996.0
2016-04-26 12:50:00,84.34,84.36,84.32,84.33,3594.0,66.5885,66.6043,66.5727,66.5806,3594.0
2016-04-26 12:55:00,84.31,84.32,84.28,84.29,23583.0,66.5648,66.5727,66.5411,66.549,23583.0
2016-04-26 13:00:00,84.3,84.3,84.25,84.26,4005.0,66.5569,66.5569,66.5175,66.5253,4005.0
2016-04-26 13:05:00,84.25,84.26,84.23,84.25,6700.0,66.5175,66.5253,66.5017,66.5175,6700.0
2016-04-26 13:10:00,84.24,84.26,84.23,84.25,6145.0,66.5096,66.5253,66.5017,66.5175,6145.0
2016-04-26 13:15:00,84.23,84.28,84.22,84.27,1280.0,66.5017,66.5411,66.4938,66.5332,1280.0
2016-04-26 13:20:00,84.27,84.3,84.26,84.29,8463.0,66.5332,66.5569,66.5253,66.549,8463.0
2016-04-26 13:25:00,84.29,84.29,84.26,84.29,5641.0,66.549,66.549,66.5253,66.549,5641.0
2016-04-26 13:30:00,84.29,84.31,84.28,84.3,3884.0,66.549,66.5648,66.5411,66.5569,3884.0
2016-04-26 13:35:00,84.28,84.29,84.27,84.27,6504.0,66.5411,66.549,66.5332,66.5332,6504.0
2016-04-26 13:40:00,84.28,84.28,84.19,84.2,10752.0,66.5411,66.5411,66.4701,66.478,10752.0
2016-04-26 13:45:00,84.21,84.24,84.2,84.22,17685.0,66.4859,66.5096,66.478,66.4938,17685.0
2016-04-26 13:50:00,84.21,84.22,84.19,84.19,4591.0,66.4859,66.4938,66.4701,66.4701,4591.0
2016-04-26 13:55:00,84.2,84.23,84.2,84.21,9936.0,66.478,66.5017,66.478,66.4859,9936.0
2016-04-26 14:00:00,84.22,84.26,84.22,84.26,6438.0,66.4938,66.5253,66.4938,66.5253,6438.0
2016-04-26 14:05:00,84.25,84.25,84.21,84.23,23378.0,66.5175,66.5175,66.4859,66.5017,23378.0
2016-04-26 14:10:00,84.23,84.26,84.22,84.26,18721.0,66.5017,66.5253,66.4938,66.5253,18721.0
2016-04-26 14:15:00,84.29,84.34,84.28,84.32,1410.0,66.549,66.5885,66.5411,66.5727,1410.0
2016-04-26 14:20:00,84.34,84.34,84.29,84.32,6614.0,66.5885,66.5885,66.549,66.5727,6614.0
2016-04-26 14:25:00,84.33,84.33,84.25,84.25,5121.0,66.5806,66.5806,66.5175,66.5175,5121.0
2016-04-26 14:30:00,84.24,84.28,84.24,84.27,6043.0,66.5096,66.5411,66.5096,66.5332,6043.0
2016-04-26 14:35:00,84.29,84.32,84.25,84.26,6972.0,66.549,66.5727,66.5175,66.5253,6972.0
2016-04-26 14:40:00,84.27,84.3,84.26,84.27,6341.0,66.5332,66.5569,66.5253,66.5332,6341.0
2016-04-26 14:45:00,84.26,84.35,84.26,84.35,5244.0,66.5253,66.5964,66.5253,66.5964,5244.0
2016-04-26 14:50:00,84.32,84.32,84.27,84.28,5834.0,66.5727,66.5727,66.5332,66.5411,5834.0
2016-04-26 14:55:00,84.27,84.31,84.27,84.29,3219.0,66.5332,66.5648,66.5332,66.549,3219.0
2016-04-26 15:00:00,84.27,84.33,84.27,84.3,5516.0,66.5332,66.5806,66.5332,66.5569,5516.0
2016-04-26 15:05:00,84.32,84.32,84.25,84.26,4922.0,66.5727,66.5727,66.5175,66.5253,4922.0
2016-04-26 15:10:00,84.25,84.27,84.23,84.25,4820.0,66.5175,66.5332,66.5017,66.5175,4820.0
2016-04-26 15:15:00,84.23,84.29,84.23,84.24,5702.0,66.5017,66.549,66.5017,66.5096,5702.0
2016-04-26 15:20:00,84.24,84.29,84.18,84.23,7549.0,66.5096,66.549,66.4622,66.5017,7549.0
2016-04-26 15:25:00,84.25,84.28,84.23,84.26,5091.0,66.5175,66.5411,66.5017,66.5253,5091.0
2016-04-26 15:30:00,84.28,84.36,84.27,84.34,3732.0,66.5411,66.6043,66.5332,66.5885,3732.0
2016-04-26 15:35:00,84.35,84.35,84.32,84.33,4553.0,66.5964,66.5964,66.5727,66.5806,4553.0
2016-04-26 15:40:00,84.33,84.37,84.32,84.36,9569.0,66.5806,66.6122,66.5727,66.6043,9569.0
2016-04-26 15:45:00,84.35,84.38,84.34,84.34,3263.0,66.5964,66.6201,66.5885,66.5885,3263.0
2016-04-26 15:50:00,84.35,84.38,84.33,84.34,9045.0,66.5964,66.6201,66.5806,66.5885,9045.0
2016-04-26 15:55:00,84.35,84.42,84.33,84.39,15857.0,66.5964,66.6517,66.5806,66.628,15857.0
2016-04-27 09:30:00,84.45,84.6,84.35,84.6,14203.0,66.6754,66.7938,66.5964,66.7938,14203.0
2016-04-27 09:35:00,84.67,84.69,84.65,84.66,3028.0,66.8491,66.8648,66.8333,66.8412,3028.0
2016-04-27 09:40:00,84.65,84.7,84.64,84.65,6682.0,66.8333,66.8727,66.8254,66.8333,6682.0
2016-04-27 09:45:00,84.64,84.64,84.61,84.62,2354.0,66.8254,66.8254,66.8017,66.8096,2354.0
2016-04-27 09:50:00,84.65,84.68,84.64,84.68,3890.0,66.8333,66.8569,66.8254,66.8569,3890.0
2016-04-27 09:55:00,84.7,84.72,84.69,84.69,614.0,66.8727,66.8885,66.8648,66.8648,614.0
2016-04-27 10:00:00,84.71,84.73,84.68,84.69,2853.0,66.8806,66.8964,66.8569,66.8648,2853.0
2016-04-27 10:05:00,84.71,84.71,84.62,84.64,2054.0,66.8806,66.8806,66.8096,66.8254,2054.0
2016-04-27 10:10:00,84.64,84.64,84.61,84.62,3035.0,66.8254,66.8254,66.8017,66.8096,3035.0
2016-04-27 10:15:00,84.6,84.66,84.6,84.6,2302.0,66.7938,66.8412,66.7938,66.7938,2302.0
2016-04-27 10:20:00,84.61,84.65,84.61,84.64,3421.0,66.8017,66.8333,66.8017,66.8254,3421.0
2016-04-27 10:25:00,84.66,84.66,84.61,84.62,19062.0,66.8412,66.8412,66.8017,66.8096,19062.0
2016-04-27 10:30:00,84.6,84.6,84.49,84.6,16545.0,66.7938,66.7938,66.7069,66.7938,16545.0
2016-04-27 10:35:00,84.58,84.58,84.42,84.43,9154.0,66.778,66.778,66.6517,66.6596,9154.0
2016-04-27 10:40:00,84.44,84.48,84.41,84.46,9273.0,66.6675,66.699,66.6438,66.6833,9273.0
2016-04-27 10:45:00,84.43,84.49,84.43,84.48,3739.0,66.6596,66.7069,66.6596,66.699,3739.0
2016-04-27 10:50:00,84.45,84.45,84.43,84.44,2473.0,66.6754,66.6754,66.6596,66.6675,2473.0
2016-04-27 10:55:00,84.43,84.46,84.41,84.43,4617.0,66.6596,66.6833,66.6438,66.6596,4617.0
2016-04-27 11:00:00,84.42,84.48,84.4,84.48,4147.0,66.6517,66.699,66.6359,66.699,4147.0
2016-04-27 11:05:00,84.48,84.5,84.44,84.5,2072.0,66.699,66.7148,66.6675,66.7148,2072.0
2016-04-27 11:10:00,84.5,84.53,84.5,84.52,2873.0,66.7148,66.7385,66.7148,66.7306,2873.0
2016-04-27 11:15:00,84.52,84.55,84.51,84.55,5196.0,66.7306,66.7543,66.7227,66.7543,5196.0
2016-04-27 11:20:00,84.53,84.55,84.51,84.55,2748.0,66.7385,66.7543,66.7227,66.7543,2748.0
2016-04-27 11:25:00,84.55,84.58,84.54,84.58,2363.0,66.7543,66.778,66.7464,66.778,2363.0
2016-04-27 11:30:00,84.57,84.64,84.57,84.61,8230.0,66.7701,66.8254,66.7701,66.8017,8230.0
2016-04-27 11:35:00,84.66,84.66,84.62,84.65,9729.0,66.8412,66.8412,66.8096,66.8333,9729.0
2016-04-27 11:40:00,84.65,84.69,84.63,84.68,4418.0,66.8333,66.8648,66.8175,66.8569,4418.0
2016-04-27 11:45:00,84.68,84.69,84.66,84.67,6095.0,66.8569,66.8648,66.8412,66.8491,6095.0
2016-04-27 11:50:00,84.68,84.69,84.66,84.66,7031.0,66.8569,66.8648,66.8412,66.8412,7031.0
2016-04-27 11:55:00,84.68,84.71,84.68,84.71,13286.0,66.8569,66.8806,66.8569,66.8806,13286.0
2016-04-27 12:00:00,84.72,84.72,84.69,84.7,3757.0,66.8885,66.8885,66.8648,66.8727,3757.0
2016-04-27 12:05:00,84.67,84.68,84.66,84.68,1623.0,66.8491,66.8569,66.8412,66.8569,1623.0
2016-04-27 12:10:00,84.65,84.66,84.62,84.63,4169.0,66.8333,66.8412,66.8096,66.8175,4169.0
2016-04-27 12:15:00,84.63,84.65,84.62,84.64,9924.0,66.8175,66.8333,66.8096,66.8254,9924.0
2016-04-27 12:20:00,84.65,84.75,84.65,84.75,5659.0,66.8333,66.9122,66.8333,66.9122,5659.0
2016-04-27 12:25:00,84.72,84.76,84.72,84.76,600.0,66.8885,66.9201,66.8885,66.9201,600.0
2016-04-27 12:30:00,84.76,84.76,84.73,84.74,693.0,66.9201,66.9201,66.8964,66.9043,693.0
2016-04-27 12:35:00,84.73,84.75,84.7,84.72,2450.0,66.8964,66.9122,66.8727,66.8885,2450.0
2016-04-27 12:40:00,84.72,84.73,84.71,84.71,6300.0,66.8885,66.8964,66.8806,66.8806,6300.0
2016-04-27 12:45:00,84.68,84.7,84.67,84.68,4087.0,66.8569,66.8727,66.8491,66.8569,4087.0
2016-04-27 12:50:00,84.7,84.7,84.68,84.7,3021.0,66.8727,66.8727,66.8569,66.8727,3021.0
2016-04-27 12:55:00,84.68,84.7,84.68,84.7,509.0,66.8569,66.8727,66.8569,66.8727,509.0
2016-04-27 13:00:00,84.69,84.71,84.67,84.7,9819.0,66.8648,66.8806,66.8491,66.8727,9819.0
2016-04-27 13:05:00,84.67,84.69,84.67,84.69,2780.0,66.8491,66.8648,66.8491,66.8648,2780.0
2016-04-27 13:10:00,84.67,84.7,84.66,84.69,12814.0,66.8491,66.8727,66.8412,66.8648,12814.0
2016-04-27 13:15:00,84.67,84.7,84.67,84.68,3451.0,66.8491,66.8727,66.8491,66.8569,3451.0
2016-04-27 13:20:00,84.65,84.66,84.62,84.63,3303.0,66.8333,66.8412,66.8096,66.8175,3303.0
2016-04-27 13:25:00,84.65,84.66,84.61,84.64,23524.0,66.8333,66.8412,66.8017,66.8254,23524.0
2016-04-27 13:30:00,84.62,84.67,84.62,84.67,6843.0,66.8096,66.8491,66.8096,66.8491,6843.0
2016-04-27 13:35:00,84.67,84.69,84.65,84.68,9263.0,66.8491,66.8648,66.8333,66.8569,9263.0
2016-04-27 13:40:00,84.68,84.69,84.68,84.69,5494.0,66.8569,66.8648,66.8569,66.8648,5494.0
2016-04-27 13:45:00,84.7,84.74,84.7,84.72,6725.0,66.8727,66.9043,66.8727,66.8885,6725.0
2016-04-27 13:50:00,84.73,84.74,84.72,84.73,1142.0,66.8964,66.9043,66.8885,66.8964,1142.0
2016-04-27 13:55:00,84.7,84.71,84.64,84.65,9645.0,66.8727,66.8806,66.8254,66.8333,9645.0
2016-04-27 14:00:00,84.65,84.71,84.54,84.65,23111.0,66.8333,66.8806,66.7464,66.8333,23111.0
2016-04-27 14:05:00,84.64,84.89,84.62,84.88,22627.0,66.8254,67.0227,66.8096,67.0149,22627.0
2016-04-27 14:10:00,84.88,84.92,84.81,84.84,24557.0,67.0149,67.0464,66.9596,66.9833,24557.0
2016-04-27 14:15:00,84.91,84.95,84.85,84.95,30652.0,67.0385,67.0701,66.9912,67.0701,30652.0
2016-04-27 14:20:00,84.94,85.01,84.94,84.94,5897.0,67.0622,67.1175,67.0622,67.0622,5897.0
2016-04-27 14:25:00,84.94,84.98,84.89,84.89,11515.0,67.0622,67.0938,67.0227,67.0227,11515.0
2016-04-27 14:30:00,84.88,84.89,84.73,84.73,4309.0,67.0149,67.0227,66.8964,66.8964,4309.0
2016-04-27 14:35:00,84.77,84.81,84.74,84.75,2421.0,66.928,66.9596,66.9043,66.9122,2421.0
2016-04-27 14:40:00,84.74,84.84,84.74,84.79,3746.0,66.9043,66.9833,66.9043,66.9438,3746.0
2016-04-27 14:45:00,84.8,84.84,84.77,84.81,12992.0,66.9517,66.9833,66.928,66.9596,12992.0
2016-04-27 14:50:00,84.83,84.89,84.82,84.89,9126.0,66.9754,67.0227,66.9675,67.0227,9126.0
2016-04-27 14:55:00,84.87,84.89,84.85,84.87,4310.0,67.007,67.0227,66.9912,67.007,4310.0
2016-04-27 15:00:00,84.86,84.99,84.84,84.98,5294.0,66.9991,67.1017,66.9833,67.0938,5294.0
2016-04-27 15:05:00,84.98,85.01,84.93,84.96,5143.0,67.0938,67.1175,67.0543,67.078,5143.0
2016-04-27 15:10:00,84.97,85.05,84.96,85.01,4112.0,67.0859,67.1491,67.078,67.1175,4112.0
2016-04-27 15:15:00,85.01,85.08,85.0,85.06,4178.0,67.1175,67.1728,67.1096,67.157,4178.0
2016-04-27 15:20:00,85.08,85.1,85.05,85.08,16167.0,67.1728,67.1885,67.1491,67.1728,16167.0
2016-04-27 15:25:00,85.07,85.08,85.0,85.05,5908.0,67.1649,67.1728,67.1096,67.1491,5908.0
2016-04-27 15:30:00,85.04,85.08,85.04,85.07,20604.0,67.1412,67.1728,67.1412,67.1649,20604.0
2016-04-27 15:35:00,85.06,85.08,85.03,85.07,7045.0,67.157,67.1728,67.1333,67.1649,7045.0
2016-04-27 15:40:00,85.08,85.09,85.02,85.06,5445.0,67.1728,67.1807,67.1254,67.157,5445.0
2016-04-27 15:45:00,85.06,85.09,85.0,85.02,5210.0,67.157,67.1807,67.1096,67.1254,5210.0
2016-04-27 15:50:00,85.0,85.01,84.96,84.97,13760.0,67.1096,67.1175,67.078,67.0859,13760.0
2016-04-27 15:55:00,84.96,84.97,84.88,84.91,13509.0,67.078,67.0859,67.0149,67.0385,13509.0
2016-04-28 09:30:00,84.36,84.49,84.25,84.29,24304.0,66.6043,66.7069,66.5175,66.549,24304.0
2016-04-28 09:35:00,84.35,84.42,84.34,84.42,4914.0,66.5964,66.6517,66.5885,66.6517,4914.0
2016-04-28 09:40:00,84.41,84.51,84.38,84.51,7313.0,66.6438,66.7227,66.6201,66.7227,7313.0
2016-04-28 09:45:00,84.51,84.54,84.51,84.52,2090.0,66.7227,66.7464,66.7227,66.7306,2090.0
2016-04-28 09:50:00,84.57,84.59,84.53,84.53,1941.0,66.7701,66.7859,66.7385,66.7385,1941.0
2016-04-28 09:55:00,84.53,84.54,84.52,84.52,688.0,66.7385,66.7464,66.7306,66.7306,688.0
2016-04-28 10:00:00,84.59,84.63,84.57,84.63,5926.0,66.7859,66.8175,66.7701,66.8175,5926.0
2016-04-28 10:05:00,84.65,84.69,84.63,84.65,1906.0,66.8333,66.8648,66.8175,66.8333,1906.0
2016-04-28 10:10:00,84.62,84.65,84.61,84.61,2874.0,66.8096,66.8333,66.8017,66.8017,2874.0
2016-04-28 10:15:00,84.6,84.6,84.52,84.52,69494.0,66.7938,66.7938,66.7306,66.7306,69494.0
2016-04-28 10:20:00,84.52,84.53,84.48,84.5,8892.0,66.7306,66.7385,66.699,66.7148,8892.0
2016-04-28 10:25:00,84.49,84.55,84.48,84.53,17691.0,66.7069,66.7543,66.699,66.7385,17691.0
2016-04-28 10:30:00,84.56,84.58,84.54,84.57,3957.0,66.7622,66.778,66.7464,66.7701,3957.0
2016-04-28 10:35:00,84.6,84.65,84.6,84.62,3800.0,66.7938,66.8333,66.7938,66.8096,3800.0
2016-04-28 10:40:00,84.62,84.63,84.56,84.58,3000.0,66.8096,66.8175,66.7622,66.778,3000.0
2016-04-28 10:45:00,84.58,84.68,84.57,84.67,4897.0,66.778,66.8569,66.7701,66.8491,4897.0
2016-04-28 10:50:00,84.68,84.68,84.62,84.63,3703.0,66.8569,66.8569,66.8096,66.8175,3703.0
2016-04-28 10:55:00,84.65,84.71,84.65,84.69,5707.0,66.8333,66.8806,66.8333,66.8648,5707.0
2016-04-28 11:00:00,84.71,84.72,84.68,84.71,6465.0,66.8806,66.8885,66.8569,66.8806,6465.0
2016-04-28 11:05:00,84.72,84.74,84.71,84.71,3918.0,66.8885,66.9043,66.8806,66.8806,3918.0
2016-04-28 11:10:00,84.69,84.72,84.68,84.72,2515.0,66.8648,66.8885,66.8569,66.8885,2515.0
2016-04-28 11:15:00,84.72,84.74,84.69,84.72,9572.0,66.8885,66.9043,66.8648,66.8885,9572.0
2016-04-28 11:20:00,84.76,84.82,84.76,84.78,5285.0,66.9201,66.9675,66.9201,66.9359,5285.0
2016-04-28 11:25:00,84.8,84.81,84.77,84.78,2530.0,66.9517,66.9596,66.928,66.9359,2530.0
2016-04-28 11:30:00,84.78,84.81,84.77,84.81,3568.0,66.9359,66.9596,66.928,66.9596,3568.0
2016-04-28 11:35:00,84.83,84.84,84.81,84.82,4712.0,66.9754,66.9833,66.9596,66.9675,4712.0
2016-04-28 11:40:00,84.82,84.84,84.8,84.81,7082.0,66.9675,66.9833,66.9517,66.9596,7082.0
2016-04-28 11:45:00,84.81,84.82,84.75,84.76,34379.0,66.9596,66.9675,66.9122,66.9201,34379.0
2016-04-28 11:50:00,84.79,84.8,84.76,84.77,2017.0,66.9438,66.9517,66.9201,66.928,2017.0
2016-04-28 11:55:00,84.76,84.77,84.76,84.76,409.0,66.9201,66.928,66.9201,66.9201,409.0
2016-04-28 12:00:00,84.8,84.82,84.79,84.81,12115.0,66.9517,66.9675,66.9438,66.9596,12115.0
2016-04-28 12:05:00,84.8,84.82,84.79,84.81,2990.0,66.9517,66.9675,66.9438,66.9596,2990.0
2016-04-28 12:10:00,84.81,84.82,84.79,84.79,4487.0,66.9596,66.9675,66.9438,66.9438,4487.0
2016-04-28 12:15:00,84.78,84.78,84.72,84.72,6913.0,66.9359,66.9359,66.8885,66.8885,6913.0
2016-04-28 12:20:00,84.73,84.74,84.72,84.74,11401.0,66.8964,66.9043,66.8885,66.9043,11401.0
2016-04-28 12:25:00,84.73,84.77,84.73,84.76,13738.0,66.8964,66.928,66.8964,66.9201,13738.0
2016-04-28 12:30:00,84.75,84.76,84.73,84.76,3822.0,66.9122,66.9201,66.8964,66.9201,3822.0
2016-04-28 12:35:00,84.76,84.78,84.75,84.77,4446.0,66.9201,66.9359,66.9122,66.928,4446.0
2016-04-28 12:40:00,84.79,84.81,84.76,84.8,4294.0,66.9438,66.9596,66.9201,66.9517,4294.0
2016-04-28 12:45:00,84.81,84.82,84.8,84.8,3505.0,66.9596,66.9675,66.9517,66.9517,3505.0
2016-04-28 12:50:00,84.82,84.85,84.8,84.85,5014.0,66.9675,66.9912,66.9517,66.9912,5014.0
2016-04-28 12:55:00,84.87,84.89,84.86,84.88,1210.0,67.007,67.0227,66.9991,67.0149,1210.0
2016-04-28 13:00:00,84.87,84.87,84.79,84.79,5384.0,67.007,67.007,66.9438,66.9438,5384.0
2016-04-28 13:05:00,84.77,84.81,84.76,84.81,7331.0,66.928,66.9596,66.9201,66.9596,7331.0
2016-04-28 13:10:00,84.74,84.76,84.72,84.75,4899.0,66.9043,66.9201,66.8885,66.9122,4899.0
2016-04-28 13:15:00,84.76,84.76,84.7,84.71,3490.0,66.9201,66.9201,66.8727,66.8806,3490.0
2016-04-28 13:20:00,84.7,84.71,84.67,84.68,5412.0,66.8727,66.8806,66.8491,66.8569,5412.0
2016-04-28 13:25:00,84.7,84.72,84.69,84.71,11020.0,66.8727,66.8885,66.8648,66.8806,11020.0
2016-04-28 13:30:00,84.73,84.73,84.72,84.72,3445.0,66.8964,66.8964,66.8885,66.8885,3445.0
2016-04-28 13:35:00,84.7,84.75,84.7,84.75,3339.0,66.8727,66.9122,66.8727,66.9122,3339.0
2016-04-28 13:40:00,84.72,84.74,84.69,84.73,9144.0,66.8885,66.9043,66.8648,66.8964,9144.0
2016-04-28 13:45:00,84.71,84.76,84.7,84.76,17164.0,66.8806,66.9201,66.8727,66.9201,17164.0
2016-04-28 13:50:00,84.75,84.78,84.75,84.77,2356.0,66.9122,66.9359,66.9122,66.928,2356.0
2016-04-28 13:55:00,84.76,84.78,84.74,84.75,2201.0,66.9201,66.9359,66.9043,66.9122,2201.0
2016-04-28 14:00:00,84.73,84.77,84.71,84.73,10642.0,66.8964,66.928,66.8806,66.8964,10642.0
2016-04-28 14:05:00,84.75,84.78,84.74,84.77,8142.0,66.9122,66.9359,66.9043,66.928,8142.0
2016-04-28 14:10:00,84.77,84.77,84.7,84.7,15755.0,66.928,66.928,66.8727,66.8727,15755.0
2016-04-28 14:15:00,84.71,84.71,84.67,84.69,3553.0,66.8806,66.8806,66.8491,66.8648,3553.0
2016-04-28 14:20:00,84.67,84.7,84.66,84.7,11286.0,66.8491,66.8727,66.8412,66.8727,11286.0
2016-04-28 14:25:00,84.7,84.72,84.68,84.72,9061.0,66.8727,66.8885,66.8569,66.8885,9061.0
2016-04-28 14:30:00,84.7,84.72,84.68,84.69,17054.0,66.8727,66.8885,66.8569,66.8648,17054.0
2016-04-28 14:35:00,84.69,84.69,84.6,84.61,7416.0,66.8648,66.8648,66.7938,66.8017,7416.0
2016-04-28 14:40:00,84.63,84.66,84.62,84.64,11026.0,66.8175,66.8412,66.8096,66.8254,11026.0
2016-04-28 14:45:00,84.61,84.61,84.55,84.55,5172.0,66.8017,66.8017,66.7543,66.7543,5172.0
2016-04-28 14:50:00,84.58,84.58,84.55,84.55,9624.0,66.778,66.778,66.7543,66.7543,9624.0
2016-04-28 14:55:00,84.52,84.54,84.5,84.54,8428.0,66.7306,66.7464,66.7148,66.7464,8428.0
2016-04-28 15:00:00,84.53,84.53,84.48,84.52,15937.0,66.7385,66.7385,66.699,66.7306,15937.0
2016-04-28 15:05:00,84.52,84.52,84.44,84.45,15382.0,66.7306,66.7306,66.6675,66.6754,15382.0
2016-04-28 15:10:00,84.41,84.41,84.25,84.25,6251.0,66.6438,66.6438,66.5175,66.5175,6251.0
2016-04-28 15:15:00,84.22,84.27,84.16,84.2,10361.0,66.4938,66.5332,66.4464,66.478,10361.0
2016-04-28 15:20:00,84.2,84.23,84.08,84.09,8116.0,66.478,66.5017,66.3832,66.3911,8116.0
2016-04-28 15:25:00,84.05,84.06,83.92,83.92,9263.0,66.3595,66.3674,66.2569,66.2569,9263.0
2016-04-28 15:30:00,83.94,84.04,83.94,84.0,9184.0,66.2727,66.3517,66.2727,66.3201,9184.0
2016-04-28 15:35:00,84.01,84.11,84.0,84.07,15016.0,66.328,66.4069,66.3201,66.3753,15016.0
2016-04-28 15:40:00,84.08,84.13,84.06,84.11,11754.0,66.3832,66.4227,66.3674,66.4069,11754.0
2016-04-28 15:45:00,84.08,84.2,84.06,84.07,17173.0,66.3832,66.478,66.3674,66.3753,17173.0
2016-04-28 15:50:00,84.06,84.07,83.94,84.0,6451.0,66.3674,66.3753,66.2727,66.3201,6451.0
2016-04-28 15:55:00,83.99,84.15,83.94,84.14,16713.0,66.3122,66.4385,66.2727,66.4306,16713.0
2016-04-29 09:30:00,83.8,83.84,83.7,83.82,20863.0,66.1622,66.1937,66.0832,66.178,20863.0
2016-04-29 09:35:00,83.96,83.97,83.8,83.83,8659.0,66.2885,66.2964,66.1622,66.1859,8659.0
2016-04-29 09:40:00,83.87,83.89,83.8,83.88,6609.0,66.2174,66.2332,66.1622,66.2253,6609.0
2016-04-29 09:45:00,83.82,83.83,83.7,83.71,2657.0,66.178,66.1859,66.0832,66.0911,2657.0
2016-04-29 09:50:00,83.68,83.69,83.64,83.64,3260.0,66.0674,66.0753,66.0358,66.0358,3260.0
2016-04-29 09:55:00,83.6,83.65,83.54,83.54,242229.0,66.0043,66.0437,65.9569,65.9569,242229.0
2016-04-29 10:00:00,83.53,83.53,83.42,83.44,6741.0,65.949,65.949,65.8621,65.8779,6741.0
2016-04-29 10:05:00,83.52,83.59,83.51,83.59,3817.0,65.9411,65.9964,65.9332,65.9964,3817.0
2016-04-29 10:10:00,83.56,83.65,83.56,83.62,7064.0,65.9727,66.0437,65.9727,66.0201,7064.0
2016-04-29 10:15:00,83.61,83.69,83.59,83.67,4800.0,66.0122,66.0753,65.9964,66.0595,4800.0
2016-04-29 10:20:00,83.7,83.73,83.67,83.73,2355.0,66.0832,66.1069,66.0595,66.1069,2355.0
2016-04-29 10:25:00,83.73,83.73,83.64,83.7,14234.0,66.1069,66.1069,66.0358,66.0832,14234.0
2016-04-29 10:30:00,83.73,83.79,83.73,83.78,4594.0,66.1069,66.1543,66.1069,66.1464,4594.0
2016-04-29 10:35:00,83.81,83.87,83.8,83.85,7238.0,66.1701,66.2174,66.1622,66.2016,7238.0
2016-04-29 10:40:00,83.85,83.85,83.71,83.73,3260.0,66.2016,66.2016,66.0911,66.1069,3260.0
2016-04-29 10:45:00,83.72,83.72,83.62,83.63,5467.0,66.099,66.099,66.0201,66.0279,5467.0
2016-04-29 10:50:00,83.61,83.61,83.54,83.54,2253.0,66.0122,66.0122,65.9569,65.9569,2253.0
2016-04-29 10:55:00,83.52,83.57,83.52,83.54,5939.0,65.9411,65.9806,65.9411,65.9569,5939.0
2016-04-29 11:00:00,83.55,83.56,83.47,83.54,8017.0,65.9648,65.9727,65.9016,65.9569,8017.0
2016-04-29 11:05:00,83.54,83.61,83.53,83.61,3888.0,65.9569,66.0122,65.949,66.0122,3888.0
2016-04-29 11:10:00,83.58,83.62,83.53,83.61,4634.0,65.9885,66.0201,65.949,66.0122,4634.0
2016-04-29 11:15:00,83.6,83.6,83.44,83.44,4187.0,66.0043,66.0043,65.8779,65.8779,4187.0
2016-04-29 11:20:00,83.42,83.46,83.4,83.41,1003.0,65.8621,65.8937,65.8464,65.8543,1003.0
2016-04-29 11:25:00,83.39,83.43,83.38,83.38,5749.0,65.8385,65.87,65.8306,65.8306,5749.0
2016-04-29 11:30:00,83.36,83.39,83.31,83.34,61334.0,65.8148,65.8385,65.7753,65.799,61334.0
2016-04-29 11:35:00,83.28,83.29,83.23,83.27,3739.0,65.7516,65.7595,65.7121,65.7437,3739.0
2016-04-29 11:40:00,83.24,83.25,83.2,83.22,4253.0,65.72,65.7279,65.6885,65.7042,4253.0
2016-04-29 11:45:00,83.21,83.3,83.19,83.28,10848.0,65.6963,65.7674,65.6806,65.7516,10848.0
2016-04-29 11:50:00,83.29,83.37,83.28,83.37,2181.0,65.7595,65.8227,65.7516,65.8227,2181.0
2016-04-29 11:55:00,83.37,83.38,83.35,83.36,3510.0,65.8227,65.8306,65.8069,65.8148,3510.0
2016-04-29 12:00:00,83.35,83.37,83.28,83.28,5845.0,65.8069,65.8227,65.7516,65.7516,5845.0
2016-04-29 12:05:00,83.28,83.32,83.28,83.32,13073.0,65.7516,65.7832,65.7516,65.7832,13073.0
2016-04-29 12:10:00,83.32,83.32,83.27,83.27,6521.0,65.7832,65.7832,65.7437,65.7437,6521.0
2016-04-29 12:15:00,83.24,83.33,83.23,83.33,7083.0,65.72,65.7911,65.7121,65.7911,7083.0
2016-04-29 12:20:00,83.35,83.4,83.35,83.37,4036.0,65.8069,65.8464,65.8069,65.8227,4036.0
2016-04-29 12:25:00,83.36,83.38,83.36,83.38,800.0,65.8148,65.8306,65.8148,65.8306,800.0
2016-04-29 12:30:00,83.37,83.43,83.33,83.43,10475.0,65.8227,65.87,65.7911,65.87,10475.0
2016-04-29 12:35:00,83.42,83.47,83.4,83.45,9020.0,65.8621,65.9016,65.8464,65.8858,9020.0
2016-04-29 12:40:00,83.46,83.47,83.4,83.42,2641.0,65.8937,65.9016,65.8464,65.8621,2641.0
2016-04-29 12:45:00,83.46,83.47,83.46,83.47,494.0,65.8937,65.9016,65.8937,65.9016,494.0
2016-04-29 12:50:00,83.47,83.5,83.42,83.43,12312.0,65.9016,65.9253,65.8621,65.87,12312.0
2016-04-29 12:55:00,83.4,83.41,83.34,83.36,3359.0,65.8464,65.8543,65.799,65.8148,3359.0
2016-04-29 13:00:00,83.35,83.38,83.35,83.37,4268.0,65.8069,65.8306,65.8069,65.8227,4268.0
2016-04-29 13:05:00,83.36,83.5,83.36,83.47,14251.0,65.8148,65.9253,65.8148,65.9016,14251.0
2016-04-29 13:10:00,83.45,83.55,83.44,83.55,5914.0,65.8858,65.9648,65.8779,65.9648,5914.0
2016-04-29 13:15:00,83.51,83.53,83.5,83.53,1090.0,65.9332,65.949,65.9253,65.949,1090.0
2016-04-29 13:20:00,83.53,83.53,83.47,83.53,8790.0,65.949,65.949,65.9016,65.949,8790.0
2016-04-29 13:25:00,83.52,83.53,83.5,83.5,8049.0,65.9411,65.949,65.9253,65.9253,8049.0
2016-04-29 13:30:00,83.47,83.47,83.44,83.44,5805.0,65.9016,65.9016,65.8779,65.8779,5805.0
2016-04-29 13:35:00,83.43,83.47,83.38,83.4,12421.0,65.87,65.9016,65.8306,65.8464,12421.0
2016-04-29 13:40:00,83.37,83.37,83.29,83.3,7468.0,65.8227,65.8227,65.7595,65.7674,7468.0
2016-04-29 13:45:00,83.29,83.29,83.24,83.26,9343.0,65.7595,65.7595,65.72,65.7358,9343.0
2016-04-29 13:50:00,83.25,83.31,83.23,83.29,24743.0,65.7279,65.7753,65.7121,65.7595,24743.0
2016-04-29 13:55:00,83.27,83.28,83.21,83.24,7160.0,65.7437,65.7516,65.6963,65.72,7160.0
2016-04-29 14:00:00,83.24,83.3,83.24,83.3,9458.0,65.72,65.7674,65.72,65.7674,9458.0
2016-04-29 14:05:00,83.28,83.28,83.18,83.19,28766.0,65.7516,65.7516,65.6727,65.6806,28766.0
2016-04-29 14:10:00,83.17,83.18,83.13,83.16,23227.0,65.6648,65.6727,65.6332,65.6569,23227.0
2016-04-29 14:15:00,83.15,83.22,83.09,83.22,18510.0,65.649,65.7042,65.6016,65.7042,18510.0
2016-04-29 14:20:00,83.21,83.28,83.2,83.27,49758.0,65.6963,65.7516,65.6885,65.7437,49758.0
2016-04-29 14:25:00,83.26,83.36,83.23,83.32,36576.0,65.7358,65.8148,65.7121,65.7832,36576.0
2016-04-29 14:30:00,83.31,83.31,83.2,83.25,12832.0,65.7753,65.7753,65.6885,65.7279,12832.0
2016-04-29 14:35:00,83.25,83.25,83.2,83.2,20078.0,65.7279,65.7279,65.6885,65.6885,20078.0
2016-04-29 14:40:00,83.19,83.22,83.17,83.19,5239.0,65.6806,65.7042,65.6648,65.6806,5239.0
2016-04-29 14:45:00,83.18,83.29,83.17,83.28,20021.0,65.6727,65.7595,65.6648,65.7516,20021.0
2016-04-29 14:50:00,83.27,83.28,83.18,83.21,6726.0,65.7437,65.7516,65.6727,65.6963,6726.0
2016-04-29 14:55:00,83.26,83.26,83.15,83.16,10830.0,65.7358,65.7358,65.649,65.6569,10830.0
2016-04-29 15:00:00,83.18,83.28,83.17,83.21,12192.0,65.6727,65.7516,65.6648,65.6963,12192.0
2016-04-29 15:05:00,83.19,83.34,83.17,83.28,7166.0,65.6806,65.799,65.6648,65.7516,7166.0
2016-04-29 15:10:00,83.28,83.38,83.25,83.38,22307.0,65.7516,65.8306,65.7279,65.8306,22307.0
2016-04-29 15:15:00,83.38,83.41,83.35,83.39,16065.0,65.8306,65.8543,65.8069,65.8385,16065.0
2016-04-29 15:20:00,83.39,83.45,83.34,83.39,14516.0,65.8385,65.8858,65.799,65.8385,14516.0
2016-04-29 15:25:00,83.38,83.39,83.34,83.35,6048.0,65.8306,65.8385,65.799,65.8069,6048.0
2016-04-29 15:30:00,83.36,83.56,83.36,83.56,4883.0,65.8148,65.9727,65.8148,65.9727,4883.0
2016-04-29 15:35:00,83.57,83.58,83.51,83.52,6622.0,65.9806,65.9885,65.9332,65.9411,6622.0
2016-04-29 15:40:00,83.52,83.62,83.52,83.62,9308.0,65.9411,66.0201,65.9411,66.0201,9308.0
2016-04-29 15:45:00,83.65,83.77,83.62,83.64,16481.0,66.0437,66.1385,66.0201,66.0358,16481.0
2016-04-29 15:50:00,83.64,83.67,83.58,83.64,13207.0,66.0358,66.0595,65.9885,66.0358,13207.0
2016-04-29 15:55:00,83.68,83.68,83.56,83.64,15187.0,66.0674,66.0674,65.9727,66.0358,15187.0
2016-05-02 09:30:00,83.87,83.87,83.75,83.85,17309.0,66.2174,66.2174,66.1227,66.2016,17309.0
2016-05-02 09:35:00,83.84,83.84,83.7,83.81,3397.0,66.1937,66.1937,66.0832,66.1701,3397.0
2016-05-02 09:40:00,83.85,83.85,83.8,83.81,352.0,66.2016,66.2016,66.1622,66.1701,352.0
2016-05-02 09:45:00,83.72,83.75,83.62,83.69,20155.0,66.099,66.1227,66.0201,66.0753,20155.0
2016-05-02 09:50:00,83.66,83.72,83.63,83.71,2428.0,66.0516,66.099,66.0279,66.0911,2428.0
2016-05-02 09:55:00,83.69,83.8,83.69,83.77,1336.0,66.0753,66.1622,66.0753,66.1385,1336.0
2016-05-02 10:00:00,83.72,83.78,83.68,83.76,6729.0,66.099,66.1464,66.0674,66.1306,6729.0
2016-05-02 10:05:00,83.8,83.88,83.78,83.88,2595.0,66.1622,66.2253,66.1464,66.2253,2595.0
2016-05-02 10:10:00,83.89,83.89,83.85,83.85,2511.0,66.2332,66.2332,66.2016,66.2016,2511.0
2016-05-02 10:15:00,83.9,83.98,83.89,83.95,2957.0,66.2411,66.3043,66.2332,66.2806,2957.0
2016-05-02 10:20:00,83.94,83.98,83.93,83.97,2410.0,66.2727,66.3043,66.2648,66.2964,2410.0
2016-05-02 10:25:00,83.98,84.0,83.96,83.97,28520.0,66.3043,66.3201,66.2885,66.2964,28520.0
2016-05-02 10:30:00,83.99,83.99,83.95,83.95,6578.0,66.3122,66.3122,66.2806,66.2806,6578.0
2016-05-02 10:35:00,83.95,83.95,83.91,83.92,6377.0,66.2806,66.2806,66.249,66.2569,6377.0
2016-05-02 10:40:00,83.88,83.91,83.87,83.87,6804.0,66.2253,66.249,66.2174,66.2174,6804.0
2016-05-02 10:45:00,83.89,83.97,83.89,83.97,5719.0,66.2332,66.2964,66.2332,66.2964,5719.0
2016-05-02 10:50:00,83.94,83.94,83.78,83.82,2921.0,66.2727,66.2727,66.1464,66.178,2921.0
2016-05-02 10:55:00,83.81,83.86,83.78,83.85,27754.0,66.1701,66.2095,66.1464,66.2016,27754.0
2016-05-02 11:00:00,83.85,83.9,83.83,83.9,15427.0,66.2016,66.2411,66.1859,66.2411,15427.0
2016-05-02 11:05:00,83.9,83.97,83.89,83.97,3324.0,66.2411,66.2964,66.2332,66.2964,3324.0
2016-05-02 11:10:00,83.99,84.06,83.97,83.98,12076.0,66.3122,66.3674,66.2964,66.3043,12076.0
2016-05-02 11:15:00,83.98,84.0,83.97,83.99,4045.0,66.3043,66.3201,66.2964,66.3122,4045.0
2016-05-02 11:20:00,83.98,83.98,83.91,83.96,7950.0,66.3043,66.3043,66.249,66.2885,7950.0
2016-05-02 11:25:00,83.91,83.94,83.87,83.93,3854.0,66.249,66.2727,66.2174,66.2648,3854.0
2016-05-02 11:30:00,83.94,83.98,83.89,83.9,15887.0,66.2727,66.3043,66.2332,66.2411,15887.0
2016-05-02 11:35:00,83.94,84.02,83.94,84.02,17167.0,66.2727,66.3359,66.2727,66.3359,17167.0
2016-05-02 11:40:00,84.01,84.01,83.95,83.95,902.0,66.328,66.328,66.2806,66.2806,902.0
2016-05-02 11:45:00,83.93,83.94,83.87,83.89,1812.0,66.2648,66.2727,66.2174,66.2332,1812.0
2016-05-02 11:50:00,83.89,83.94,83.85,83.92,2812.0,66.2332,66.2727,66.2016,66.2569,2812.0
2016-05-02 11:55:00,83.91,83.97,83.83,83.85,16247.0,66.249,66.2964,66.1859,66.2016,16247.0
2016-05-02 12:00:00,83.82,83.86,83.81,83.81,4334.0,66.178,66.2095,66.1701,66.1701,4334.0
2016-05-02 12:05:00,83.85,83.87,83.83,83.85,889.0,66.2016,66.2174,66.1859,66.2016,889.0
2016-05-02 12:10:00,83.86,83.88,83.84,83.84,3048.0,66.2095,66.2253,66.1937,66.1937,3048.0
2016-05-02 12:15:00,83.82,83.84,83.82,83.83,367.0,66.178,66.1937,66.178,66.1859,367.0
2016-05-02 12:20:00,83.85,83.86,83.83,83.86,2869.0,66.2016,66.2095,66.1859,66.2095,2869.0
2016-05-02 12:25:00,83.86,83.87,83.81,83.82,1664.0,66.2095,66.2174,66.1701,66.178,1664.0
2016-05-02 12:30:00,83.84,83.89,83.83,83.89,5986.0,66.1937,66.2332,66.1859,66.2332,5986.0
2016-05-02 12:35:00,83.89,83.93,83.88,83.88,13233.0,66.2332,66.2648,66.2253,66.2253,13233.0
2016-05-02 12:40:00,83.89,83.92,83.87,83.88,28658.0,66.2332,66.2569,66.2174,66.2253,28658.0
2016-05-02 12:45:00,83.89,83.96,83.87,83.95,4442.0,66.2332,66.2885,66.2174,66.2806,4442.0
2016-05-02 12:50:00,83.94,83.96,83.93,83.94,2161.0,66.2727,66.2885,66.2648,66.2727,2161.0
2016-05-02 12:55:00,83.96,83.99,83.95,83.99,9196.0,66.2885,66.3122,66.2806,66.3122,9196.0
2016-05-02 13:00:00,84.0,84.03,83.97,84.01,5212.0,66.3201,66.3438,66.2964,66.328,5212.0
2016-05-02 13:05:00,84.01,84.03,84.0,84.01,7680.0,66.328,66.3438,66.3201,66.328,7680.0
2016-05-02 13:10:00,84.01,84.1,84.01,84.09,6463.0,66.328,66.399,66.328,66.3911,6463.0
2016-05-02 13:15:00,84.11,84.11,84.09,84.1,2750.0,66.4069,66.4069,66.3911,66.399,2750.0
2016-05-02 13:20:00,84.12,84.13,84.08,84.11,13238.0,66.4148,66.4227,66.3832,66.4069,13238.0
2016-05-02 13:25:00,84.12,84.14,84.09,84.13,1585.0,66.4148,66.4306,66.3911,66.4227,1585.0
2016-05-02 13:30:00,84.13,84.15,84.12,84.14,2361.0,66.4227,66.4385,66.4148,66.4306,2361.0
2016-05-02 13:35:00,84.13,84.14,84.1,84.13,3215.0,66.4227,66.4306,66.399,66.4227,3215.0
2016-05-02 13:40:00,84.11,84.15,84.11,84.15,5502.0,66.4069,66.4385,66.4069,66.4385,5502.0
2016-05-02 13:45:00,84.15,84.17,84.12,84.17,13674.0,66.4385,66.4543,66.4148,66.4543,13674.0
2016-05-02 13:50:00,84.16,84.16,84.14,84.15,1888.0,66.4464,66.4464,66.4306,66.4385,1888.0
2016-05-02 13:55:00,84.17,84.17,84.11,84.11,1300.0,66.4543,66.4543,66.4069,66.4069,1300.0
2016-05-02 14:00:00,84.12,84.13,84.11,84.12,3923.0,66.4148,66.4227,66.4069,66.4148,3923.0
2016-05-02 14:05:00,84.14,84.17,84.14,84.16,23832.0,66.4306,66.4543,66.4306,66.4464,23832.0
2016-05-02 14:10:00,84.15,84.19,84.14,84.16,11960.0,66.4385,66.4701,66.4306,66.4464,11960.0
2016-05-02 14:15:00,84.17,84.2,84.16,84.17,8696.0,66.4543,66.478,66.4464,66.4543,8696.0
2016-05-02 14:20:00,84.17,84.2,84.15,84.17,5939.0,66.4543,66.478,66.4385,66.4543,5939.0
2016-05-02 14:25:00,84.17,84.18,84.13,84.16,28964.0,66.4543,66.4622,66.4227,66.4464,28964.0
2016-05-02 14:30:00,84.16,84.19,84.15,84.16,7199.0,66.4464,66.4701,66.4385,66.4464,7199.0
2016-05-02 14:35:00,84.16,84.16,84.11,84.11,4430.0,66.4464,66.4464,66.4069,66.4069,4430.0
2016-05-02 14:40:00,84.1,84.12,84.08,84.1,6091.0,66.399,66.4148,66.3832,66.399,6091.0
2016-05-02 14:45:00,84.11,84.12,84.09,84.11,6876.0,66.4069,66.4148,66.3911,66.4069,6876.0
2016-05-02 14:50:00,84.12,84.12,84.06,84.07,2427.0,66.4148,66.4148,66.3674,66.3753,2427.0
2016-05-02 14:55:00,84.07,84.12,84.07,84.11,10760.0,66.3753,66.4148,66.3753,66.4069,10760.0
2016-05-02 15:00:00,84.11,84.16,84.11,84.16,157394.0,66.4069,66.4464,66.4069,66.4464,157394.0
2016-05-02 15:05:00,84.13,84.15,84.12,84.14,10175.0,66.4227,66.4385,66.4148,66.4306,10175.0
2016-05-02 15:10:00,84.15,84.16,84.14,84.15,5555.0,66.4385,66.4464,66.4306,66.4385,5555.0
2016-05-02 15:15:00,84.15,84.15,84.13,84.15,4532.0,66.4385,66.4385,66.4227,66.4385,4532.0
2016-05-02 15:20:00,84.14,84.16,84.11,84.16,8740.0,66.4306,66.4464,66.4069,66.4464,8740.0
2016-05-02 15:25:00,84.14,84.16,84.13,84.14,4346.0,66.4306,66.4464,66.4227,66.4306,4346.0
2016-05-02 15:30:00,84.14,84.15,84.08,84.12,10917.0,66.4306,66.4385,66.3832,66.4148,10917.0
2016-05-02 15:35:00,84.12,84.19,84.11,84.17,9965.0,66.4148,66.4701,66.4069,66.4543,9965.0
2016-05-02 15:40:00,84.17,84.27,84.17,84.23,14588.0,66.4543,66.5332,66.4543,66.5017,14588.0
2016-05-02 15:45:00,84.24,84.24,84.19,84.19,5244.0,66.5096,66.5096,66.4701,66.4701,5244.0
2016-05-02 15:50:00,84.18,84.18,84.13,84.17,5606.0,66.4622,66.4622,66.4227,66.4543,5606.0
2016-05-02 15:55:00,84.17,84.19,84.14,84.17,11672.0,66.4543,66.4701,66.4306,66.4543,11672.0
2016-05-03 09:30:00,83.58,83.58,83.46,83.51,17922.0,65.9885,65.9885,65.8937,65.9332,17922.0
2016-05-03 09:35:00,83.49,83.49,83.38,83.44,7463.0,65.9174,65.9174,65.8306,65.8779,7463.0
2016-05-03 09:40:00,83.47,83.51,83.41,83.47,13439.0,65.9016,65.9332,65.8543,65.9016,13439.0
2016-05-03 09:45:00,83.41,83.45,83.29,83.29,7825.0,65.8543,65.8858,65.7595,65.7595,7825.0
2016-05-03 09:50:00,83.26,83.3,83.23,83.27,6326.0,65.7358,65.7674,65.7121,65.7437,6326.0
2016-05-03 09:55:00,83.23,83.3,83.22,83.3,21908.0,65.7121,65.7674,65.7042,65.7674,21908.0
2016-05-03 10:00:00,83.27,83.27,83.18,83.2,4248.0,65.7437,65.7437,65.6727,65.6885,4248.0
2016-05-03 10:05:00,83.17,83.2,83.15,83.16,700.0,65.6648,65.6885,65.649,65.6569,700.0
2016-05-03 10:10:00,83.14,83.14,83.08,83.08,1752.0,65.6411,65.6411,65.5937,65.5937,1752.0
2016-05-03 10:15:00,83.09,83.22,83.09,83.22,2388.0,65.6016,65.7042,65.6016,65.7042,2388.0
2016-05-03 10:20:00,83.21,83.21,83.15,83.2,2163.0,65.6963,65.6963,65.649,65.6885,2163.0
2016-05-03 10:25:00,83.2,83.27,83.19,83.27,1768.0,65.6885,65.7437,65.6806,65.7437,1768.0
2016-05-03 10:30:00,83.22,83.23,83.18,83.21,30109.0,65.7042,65.7121,65.6727,65.6963,30109.0
2016-05-03 10:35:00,83.15,83.16,83.08,83.15,2535.0,65.649,65.6569,65.5937,65.649,2535.0
2016-05-03 10:40:00,83.15,83.23,83.1,83.19,6236.0,65.649,65.7121,65.6095,65.6806,6236.0
2016-05-03 10:45:00,83.19,83.19,83.13,83.17,5675.0,65.6806,65.6806,65.6332,65.6648,5675.0
2016-05-03 10:50:00,83.19,83.19,83.05,83.09,4519.0,65.6806,65.6806,65.57,65.6016,4519.0
2016-05-03 10:55:00,83.1,83.13,83.05,83.08,3520.0,65.6095,65.6332,65.57,65.5937,3520.0
2016-05-03 11:00:00,83.09,83.15,83.03,83.15,14565.0,65.6016,65.649,65.5542,65.649,14565.0
2016-05-03 11:05:00,83.13,83.17,83.12,83.15,2840.0,65.6332,65.6648,65.6253,65.649,2840.0
2016-05-03 11:10:00,83.15,83.15,83.08,83.14,5324.0,65.649,65.649,65.5937,65.6411,5324.0
2016-05-03 11:15:00,83.15,83.16,83.08,83.09,3702.0,65.649,65.6569,65.5937,65.6016,3702.0
2016-05-03 11:20:00,83.1,83.1,83.03,83.05,9595.0,65.6095,65.6095,65.5542,65.57,9595.0
2016-05-03 11:25:00,83.06,83.13,83.05,83.09,4555.0,65.5779,65.6332,65.57,65.6016,4555.0
2016-05-03 11:30:00,83.05,83.06,82.98,83.06,19539.0,65.57,65.5779,65.5148,65.5779,19539.0
2016-05-03 11:35:00,83.07,83.14,83.06,83.14,7086.0,65.5858,65.6411,65.5779,65.6411,7086.0
2016-05-03 11:40:00,83.15,83.2,83.12,83.2,3598.0,65.649,65.6885,65.6253,65.6885,3598.0
2016-05-03 11:45:00,83.21,83.27,83.19,83.23,18756.0,65.6963,65.7437,65.6806,65.7121,18756.0
2016-05-03 11:50:00,83.22,83.25,83.2,83.24,5530.0,65.7042,65.7279,65.6885,65.72,5530.0
2016-05-03 11:55:00,83.23,83.24,83.19,83.22,5064.0,65.7121,65.72,65.6806,65.7042,5064.0
2016-05-03 12:00:00,83.22,83.26,83.18,83.19,12498.0,65.7042,65.7358,65.6727,65.6806,12498.0
2016-05-03 12:05:00,83.16,83.2,83.13,83.19,1850.0,65.6569,65.6885,65.6332,65.6806,1850.0
2016-05-03 12:10:00,83.17,83.17,83.12,83.12,8275.0,65.6648,65.6648,65.6253,65.6253,8275.0
2016-05-03 12:15:00,83.14,83.17,83.13,83.16,8338.0,65.6411,65.6648,65.6332,65.6569,8338.0
2016-05-03 12:20:00,83.16,83.19,83.12,83.16,9743.0,65.6569,65.6806,65.6253,65.6569,9743.0
2016-05-03 12:25:00,83.17,83.18,83.15,83.16,2729.0,65.6648,65.6727,65.649,65.6569,2729.0
2016-05-03 12:30:00,83.18,83.2,83.17,83.2,7779.0,65.6727,65.6885,65.6648,65.6885,7779.0
2016-05-03 12:35:00,83.18,83.25,83.18,83.25,25155.0,65.6727,65.7279,65.6727,65.7279,25155.0
2016-05-03 12:40:00,83.26,83.3,83.26,83.3,4104.0,65.7358,65.7674,65.7358,65.7674,4104.0
2016-05-03 12:45:00,83.26,83.27,83.24,83.27,6248.0,65.7358,65.7437,65.72,65.7437,6248.0
2016-05-03 12:50:00,83.27,83.31,83.27,83.28,8469.0,65.7437,65.7753,65.7437,65.7516,8469.0
2016-05-03 12:55:00,83.28,83.31,83.26,83.31,8042.0,65.7516,65.7753,65.7358,65.7753,8042.0
2016-05-03 13:00:00,83.32,83.33,83.3,83.32,4150.0,65.7832,65.7911,65.7674,65.7832,4150.0
2016-05-03 13:05:00,83.29,83.4,83.29,83.4,20883.0,65.7595,65.8464,65.7595,65.8464,20883.0
2016-05-03 13:10:00,83.39,83.4,83.36,83.36,3820.0,65.8385,65.8464,65.8148,65.8148,3820.0
2016-05-03 13:15:00,83.36,83.39,83.33,83.39,5756.0,65.8148,65.8385,65.7911,65.8385,5756.0
2016-05-03 13:20:00,83.39,83.41,83.36,83.38,8703.0,65.8385,65.8543,65.8148,65.8306,8703.0
2016-05-03 13:25:00,83.39,83.44,83.38,83.43,21720.0,65.8385,65.8779,65.8306,65.87,21720.0
2016-05-03 13:30:00,83.45,83.46,83.43,83.44,49324.0,65.8858,65.8937,65.87,65.8779,49324.0
2016-05-03 13:35:00,83.44,83.52,83.42,83.5,37300.0,65.8779,65.9411,65.8621,65.9253,37300.0
2016-05-03 13:40:00,83.48,83.54,83.48,83.48,7636.0,65.9095,65.9569,65.9095,65.9095,7636.0
2016-05-03 13:45:00,83.49,83.52,83.48,83.5,7908.0,65.9174,65.9411,65.9095,65.9253,7908.0
2016-05-03 13:50:00,83.49,83.53,83.44,83.44,14230.0,65.9174,65.949,65.8779,65.8779,14230.0
2016-05-03 13:55:00,83.45,83.47,83.42,83.43,5945.0,65.8858,65.9016,65.8621,65.87,5945.0
2016-05-03 14:00:00,83.4,83.42,83.37,83.41,17502.0,65.8464,65.8621,65.8227,65.8543,17502.0
2016-05-03 14:05:00,83.39,83.44,83.38,83.44,36336.0,65.8385,65.8779,65.8306,65.8779,36336.0
2016-05-03 14:10:00,83.42,83.46,83.33,83.34,25485.0,65.8621,65.8937,65.7911,65.799,25485.0
2016-05-03 14:15:00,83.35,83.38,83.3,83.31,21333.0,65.8069,65.8306,65.7674,65.7753,21333.0
2016-05-03 14:20:00,83.31,83.36,83.28,83.33,15075.0,65.7753,65.8148,65.7516,65.7911,15075.0
2016-05-03 14:25:00,83.35,83.38,83.31,83.38,7169.0,65.8069,65.8306,65.7753,65.8306,7169.0
2016-05-03 14:30:00,83.35,83.41,83.35,83.39,65492.0,65.8069,65.8543,65.8069,65.8385,65492.0
2016-05-03 14:35:00,83.43,83.47,83.43,83.44,18687.0,65.87,65.9016,65.87,65.8779,18687.0
2016-05-03 14:40:00,83.42,83.43,83.37,83.38,10770.0,65.8621,65.87,65.8227,65.8306,10770.0
2016-05-03 14:45:00,83.37,83.4,83.27,83.3,12675.0,65.8227,65.8464,65.7437,65.7674,12675.0
2016-05-03 14:50:00,83.3,83.33,83.3,83.33,1908.0,65.7674,65.7911,65.7674,65.7911,1908.0
2016-05-03 14:55:00,83.33,83.37,83.32,83.37,1774.0,65.7911,65.8227,65.7832,65.8227,1774.0
2016-05-03 15:00:00,83.38,83.38,83.32,83.34,5835.0,65.8306,65.8306,65.7832,65.799,5835.0
2016-05-03 15:05:00,83.38,83.41,83.35,83.41,4575.0,65.8306,65.8543,65.8069,65.8543,4575.0
2016-05-03 15:10:00,83.4,83.41,83.26,83.3,7503.0,65.8464,65.8543,65.7358,65.7674,7503.0
2016-05-03 15:15:00,83.26,83.31,83.25,83.31,3605.0,65.7358,65.7753,65.7279,65.7753,3605.0
2016-05-03 15:20:00,83.3,83.34,83.22,83.28,17061.0,65.7674,65.799,65.7042,65.7516,17061.0
2016-05-03 15:25:00,83.28,83.34,83.28,83.32,2478.0,65.7516,65.799,65.7516,65.7832,2478.0
2016-05-03 15:30:00,83.29,83.32,83.19,83.21,15407.0,65.7595,65.7832,65.6806,65.6963,15407.0
2016-05-03 15:35:00,83.2,83.27,83.16,83.23,10700.0,65.6885,65.7437,65.6569,65.7121,10700.0
2016-05-03 15:40:00,83.24,83.25,83.19,83.23,7948.0,65.72,65.7279,65.6806,65.7121,7948.0
2016-05-03 15:45:00,83.24,83.38,83.24,83.38,10423.0,65.72,65.8306,65.72,65.8306,10423.0
2016-05-03 15:50:00,83.37,83.42,83.37,83.4,7398.0,65.8227,65.8621,65.8227,65.8464,7398.0
2016-05-03 15:55:00,83.42,83.42,83.33,83.36,12439.0,65.8621,65.8621,65.7911,65.8148,12439.0
2016-05-04 09:30:00,82.89,82.99,82.81,82.96,13163.0,65.4437,65.5227,65.3805,65.499,13163.0
2016-05-04 09:35:00,82.9,82.91,82.78,82.79,8309.0,65.4516,65.4595,65.3569,65.3647,8309.0
2016-05-04 09:40:00,82.75,82.84,82.73,82.75,6310.0,65.3332,65.4042,65.3174,65.3332,6310.0
2016-05-04 09:45:00,82.8,82.9,82.73,82.9,6990.0,65.3726,65.4516,65.3174,65.4516,6990.0
2016-05-04 09:50:00,82.85,82.95,82.85,82.95,3759.0,65.4121,65.4911,65.4121,65.4911,3759.0
2016-05-04 09:55:00,82.99,83.03,82.97,83.01,3034.0,65.5227,65.5542,65.5069,65.5384,3034.0
2016-05-04 10:00:00,83.02,83.07,83.01,83.04,20824.0,65.5463,65.5858,65.5384,65.5621,20824.0
2016-05-04 10:05:00,83.01,83.02,82.91,82.96,8011.0,65.5384,65.5463,65.4595,65.499,8011.0
2016-05-04 10:10:00,83.0,83.2,83.0,83.1,24212.0,65.5305,65.6885,65.5305,65.6095,24212.0
2016-05-04 10:15:00,83.07,83.08,83.0,83.08,11802.0,65.5858,65.5937,65.5305,65.5937,11802.0
2016-05-04 10:20:00,83.08,83.08,83.03,83.05,6995.0,65.5937,65.5937,65.5542,65.57,6995.0
2016-05-04 10:25:00,83.05,83.09,83.02,83.09,29711.0,65.57,65.6016,65.5463,65.6016,29711.0
2016-05-04 10:30:00,83.05,83.06,82.94,83.01,15804.0,65.57,65.5779,65.4832,65.5384,15804.0
2016-05-04 10:35:00,82.98,83.01,82.89,83.01,19859.0,65.5148,65.5384,65.4437,65.5384,19859.0
2016-05-04 10:40:00,82.98,83.01,82.86,82.88,7864.0,65.5148,65.5384,65.42,65.4358,7864.0
2016-05-04 10:45:00,82.8,82.86,82.8,82.84,4457.0,65.3726,65.42,65.3726,65.4042,4457.0
2016-05-04 10:50:00,82.81,82.84,82.79,82.81,7851.0,65.3805,65.4042,65.3647,65.3805,7851.0
2016-05-04 10:55:00,82.85,82.85,82.8,82.83,7743.0,65.4121,65.4121,65.3726,65.3963,7743.0
2016-05-04 11:00:00,82.83,82.93,82.8,82.89,8094.0,65.3963,65.4753,65.3726,65.4437,8094.0
2016-05-04 11:05:00,82.88,82.9,82.87,82.88,5594.0,65.4358,65.4516,65.4279,65.4358,5594.0
2016-05-04 11:10:00,82.86,82.86,82.81,82.81,2014.0,65.42,65.42,65.3805,65.3805,2014.0
2016-05-04 11:15:00,82.79,82.79,82.73,82.73,3784.0,65.3647,65.3647,65.3174,65.3174,3784.0
2016-05-04 11:20:00,82.73,82.74,82.67,82.7,16134.0,65.3174,65.3253,65.27,65.2937,16134.0
2016-05-04 11:25:00,82.67,82.72,82.64,82.67,12103.0,65.27,65.3095,65.2463,65.27,12103.0
2016-05-04 11:30:00,82.66,82.71,82.64,82.68,17870.0,65.2621,65.3016,65.2463,65.2779,17870.0
2016-05-04 11:35:00,82.76,82.79,82.74,82.77,6281.0,65.3411,65.3647,65.3253,65.349,6281.0
2016-05-04 11:40:00,82.75,82.76,82.73,82.73,4157.0,65.3332,65.3411,65.3174,65.3174,4157.0
2016-05-04 11:45:00,82.72,82.77,82.71,82.77,2348.0,65.3095,65.349,65.3016,65.349,2348.0
2016-05-04 11:50:00,82.73,82.76,82.72,82.73,8961.0,65.3174,65.3411,65.3095,65.3174,8961.0
2016-05-04 11:55:00,82.71,82.78,82.71,82.73,3078.0,65.3016,65.3569,65.3016,65.3174,3078.0
2016-05-04 12:00:00,82.74,82.78,82.74,82.78,1520.0,65.3253,65.3569,65.3253,65.3569,1520.0
2016-05-04 12:05:00,82.78,82.79,82.73,82.73,4905.0,65.3569,65.3647,65.3174,65.3174,4905.0
2016-05-04 12:10:00,82.72,82.83,82.72,82.83,4284.0,65.3095,65.3963,65.3095,65.3963,4284.0
2016-05-04 12:15:00,82.82,82.84,82.81,82.81,1023.0,65.3884,65.4042,65.3805,65.3805,1023.0
2016-05-04 12:20:00,82.81,82.87,82.81,82.84,3992.0,65.3805,65.4279,65.3805,65.4042,3992.0
2016-05-04 12:25:00,82.85,82.87,82.84,82.84,2072.0,65.4121,65.4279,65.4042,65.4042,2072.0
2016-05-04 12:30:00,82.8,82.83,82.79,82.82,2156.0,65.3726,65.3963,65.3647,65.3884,2156.0
2016-05-04 12:35:00,82.83,82.84,82.79,82.79,2042.0,65.3963,65.4042,65.3647,65.3647,2042.0
2016-05-04 12:40:00,82.76,82.77,82.73,82.74,2734.0,65.3411,65.349,65.3174,65.3253,2734.0
2016-05-04 12:45:00,82.73,82.76,82.73,82.74,4267.0,65.3174,65.3411,65.3174,65.3253,4267.0
2016-05-04 12:50:00,82.72,82.73,82.7,82.7,4020.0,65.3095,65.3174,65.2937,65.2937,4020.0
2016-05-04 12:55:00,82.68,82.7,82.68,82.68,2998.0,65.2779,65.2937,65.2779,65.2779,2998.0
2016-05-04 13:00:00,82.65,82.7,82.64,82.7,3562.0,65.2542,65.2937,65.2463,65.2937,3562.0
2016-05-04 13:05:00,82.68,82.69,82.67,82.68,863.0,65.2779,65.2858,65.27,65.2779,863.0
2016-05-04 13:10:00,82.65,82.68,82.63,82.66,19848.0,65.2542,65.2779,65.2384,65.2621,19848.0
2016-05-04 13:15:00,82.67,82.73,82.66,82.72,3268.0,65.27,65.3174,65.2621,65.3095,3268.0
2016-05-04 13:20:00,82.73,82.74,82.71,82.73,9711.0,65.3174,65.3253,65.3016,65.3174,9711.0
2016-05-04 13:25:00,82.72,82.8,82.71,82.79,3422.0,65.3095,65.3726,65.3016,65.3647,3422.0
2016-05-04 13:30:00,82.78,82.79,82.74,82.77,4342.0,65.3569,65.3647,65.3253,65.349,4342.0
2016-05-04 13:35:00,82.77,82.78,82.72,82.72,17045.0,65.349,65.3569,65.3095,65.3095,17045.0
2016-05-04 13:40:00,82.73,82.74,82.69,82.69,6214.0,65.3174,65.3253,65.2858,65.2858,6214.0
2016-05-04 13:45:00,82.68,82.7,82.66,82.67,11974.0,65.2779,65.2937,65.2621,65.27,11974.0
2016-05-04 13:50:00,82.71,82.73,82.67,82.67,10130.0,65.3016,65.3174,65.27,65.27,10130.0
2016-05-04 13:55:00,82.69,82.69,82.61,82.62,17935.0,65.2858,65.2858,65.2226,65.2305,17935.0
2016-05-04 14:00:00,82.61,82.62,82.57,82.58,23925.0,65.2226,65.2305,65.1911,65.1989,23925.0
2016-05-04 14:05:00,82.58,82.59,82.53,82.59,14724.0,65.1989,65.2068,65.1595,65.2068,14724.0
2016-05-04 14:10:00,82.6,82.61,82.57,82.58,25492.0,65.2147,65.2226,65.1911,65.1989,25492.0
2016-05-04 14:15:00,82.6,82.63,82.58,82.61,17491.0,65.2147,65.2384,65.1989,65.2226,17491.0
2016-05-04 14:20:00,82.63,82.71,82.62,82.69,6895.0,65.2384,65.3016,65.2305,65.2858,6895.0
2016-05-04 14:25:00,82.72,82.76,82.71,82.76,19558.0,65.3095,65.3411,65.3016,65.3411,19558.0
2016-05-04 14:30:00,82.77,82.79,82.75,82.77,6085.0,65.349,65.3647,65.3332,65.349,6085.0
2016-05-04 14:35:00,82.78,82.8,82.75,82.78,13943.0,65.3569,65.3726,65.3332,65.3569,13943.0
2016-05-04 14:40:00,82.78,82.79,82.74,82.74,69797.0,65.3569,65.3647,65.3253,65.3253,69797.0
2016-05-04 14:45:00,82.74,82.77,82.73,82.75,11575.0,65.3253,65.349,65.3174,65.3332,11575.0
2016-05-04 14:50:00,82.75,82.79,82.73,82.75,22913.0,65.3332,65.3647,65.3174,65.3332,22913.0
2016-05-04 14:55:00,82.75,82.76,82.73,82.74,11963.0,65.3332,65.3411,65.3174,65.3253,11963.0
2016-05-04 15:00:00,82.75,82.77,82.67,82.71,9423.0,65.3332,65.349,65.27,65.3016,9423.0
2016-05-04 15:05:00,82.71,82.72,82.66,82.7,8207.0,65.3016,65.3095,65.2621,65.2937,8207.0
2016-05-04 15:10:00,82.7,82.77,82.65,82.77,42404.0,65.2937,65.349,65.2542,65.349,42404.0
2016-05-04 15:15:00,82.78,82.79,82.74,82.77,27297.0,65.3569,65.3647,65.3253,65.349,27297.0
2016-05-04 15:20:00,82.75,82.8,82.74,82.78,22847.0,65.3332,65.3726,65.3253,65.3569,22847.0
2016-05-04 15:25:00,82.8,82.8,82.7,82.73,18845.0,65.3726,65.3726,65.2937,65.3174,18845.0
2016-05-04 15:30:00,82.7,82.77,82.7,82.76,18034.0,65.2937,65.349,65.2937,65.3411,18034.0
2016-05-04 15:35:00,82.77,82.81,82.74,82.78,30292.0,65.349,65.3805,65.3253,65.3569,30292.0
2016-05-04 15:40:00,82.79,82.88,82.78,82.84,22766.0,65.3647,65.4358,65.3569,65.4042,22766.0
2016-05-04 15:45:00,82.85,82.89,82.84,82.87,32113.0,65.4121,65.4437,65.4042,65.4279,32113.0
2016-05-04 15:50:00,82.87,82.87,82.8,82.8,47143.0,65.4279,65.4279,65.3726,65.3726,47143.0
2016-05-04 15:55:00,82.8,82.8,82.73,82.76,80260.0,65.3726,65.3726,65.3174,65.3411,80260.0
2016-05-05 09:30:00,82.96,83.08,82.96,83.07,10256.0,65.499,65.5937,65.499,65.5858,10256.0
2016-05-05 09:35:00,83.07,83.08,82.98,83.04,3177.0,65.5858,65.5937,65.5148,65.5621,3177.0
2016-05-05 09:40:00,83.03,83.03,82.91,82.92,6376.0,65.5542,65.5542,65.4595,65.4674,6376.0
2016-05-05 09:45:00,82.91,82.96,82.84,82.96,6075.0,65.4595,65.499,65.4042,65.499,6075.0
2016-05-05 09:50:00,82.97,83.06,82.97,83.04,2438.0,65.5069,65.5779,65.5069,65.5621,2438.0
2016-05-05 09:55:00,83.05,83.07,82.98,82.98,2354.0,65.57,65.5858,65.5148,65.5148,2354.0
2016-05-05 10:00:00,83.01,83.12,83.0,83.12,4521.0,65.5384,65.6253,65.5305,65.6253,4521.0
2016-05-05 10:05:00,83.17,83.19,83.15,83.15,4862.0,65.6648,65.6806,65.649,65.649,4862.0
2016-05-05 10:10:00,83.19,83.21,83.16,83.18,4038.0,65.6806,65.6963,65.6569,65.6727,4038.0
2016-05-05 10:15:00,83.21,83.21,83.13,83.15,6353.0,65.6963,65.6963,65.6332,65.649,6353.0
2016-05-05 10:20:00,83.14,83.18,83.09,83.11,4291.0,65.6411,65.6727,65.6016,65.6174,4291.0
2016-05-05 10:25:00,83.1,83.13,82.98,82.99,16734.0,65.6095,65.6332,65.5148,65.5227,16734.0
2016-05-05 10:30:00,83.02,83.08,83.01,83.08,2099.0,65.5463,65.5937,65.5384,65.5937,2099.0
2016-05-05 10:35:00,83.07,83.07,82.95,82.98,10964.0,65.5858,65.5858,65.4911,65.5148,10964.0
2016-05-05 10:40:00,82.97,82.99,82.93,82.98,2871.0,65.5069,65.5227,65.4753,65.5148,2871.0
2016-05-05 10:45:00,82.97,82.99,82.93,82.98,15161.0,65.5069,65.5227,65.4753,65.5148,15161.0
2016-05-05 10:50:00,82.98,83.02,82.96,82.99,5717.0,65.5148,65.5463,65.499,65.5227,5717.0
2016-05-05 10:55:00,82.99,83.03,82.97,82.97,3193.0,65.5227,65.5542,65.5069,65.5069,3193.0
2016-05-05 11:00:00,83.01,83.02,82.99,83.02,8890.0,65.5384,65.5463,65.5227,65.5463,8890.0
2016-05-05 11:05:00,83.04,83.04,82.98,82.98,8325.0,65.5621,65.5621,65.5148,65.5148,8325.0
2016-05-05 11:10:00,82.99,82.99,82.95,82.98,6201.0,65.5227,65.5227,65.4911,65.5148,6201.0
2016-05-05 11:15:00,82.96,83.02,82.95,83.01,1751.0,65.499,65.5463,65.4911,65.5384,1751.0
2016-05-05 11:20:00,82.98,82.98,82.83,82.84,4703.0,65.5148,65.5148,65.3963,65.4042,4703.0
2016-05-05 11:25:00,82.8,82.89,82.8,82.85,12008.0,65.3726,65.4437,65.3726,65.4121,12008.0
2016-05-05 11:30:00,82.88,82.91,82.87,82.88,3484.0,65.4358,65.4595,65.4279,65.4358,3484.0
2016-05-05 11:35:00,82.96,83.02,82.96,82.97,4337.0,65.499,65.5463,65.499,65.5069,4337.0
2016-05-05 11:40:00,82.98,83.03,82.97,83.03,10974.0,65.5148,65.5542,65.5069,65.5542,10974.0
2016-05-05 11:45:00,83.01,83.04,83.01,83.01,26513.0,65.5384,65.5621,65.5384,65.5384,26513.0
2016-05-05 11:50:00,83.03,83.05,83.01,83.01,1229.0,65.5542,65.57,65.5384,65.5384,1229.0
2016-05-05 11:55:00,83.0,83.04,83.0,83.02,22733.0,65.5305,65.5621,65.5305,65.5463,22733.0
2016-05-05 12:00:00,83.01,83.03,82.99,83.01,8899.0,65.5384,65.5542,65.5227,65.5384,8899.0
2016-05-05 12:05:00,83.02,83.03,82.93,82.93,3809.0,65.5463,65.5542,65.4753,65.4753,3809.0
2016-05-05 12:10:00,82.98,83.0,82.94,82.99,11412.0,65.5148,65.5305,65.4832,65.5227,11412.0
2016-05-05 12:15:00,82.97,82.98,82.96,82.96,563.0,65.5069,65.5148,65.499,65.499,563.0
2016-05-05 12:20:00,82.93,82.93,82.91,82.91,800.0,65.4753,65.4753,65.4595,65.4595,800.0
2016-05-05 12:25:00,82.9,82.91,82.87,82.87,3072.0,65.4516,65.4595,65.4279,65.4279,3072.0
2016-05-05 12:30:00,82.89,82.89,82.84,82.87,1951.0,65.4437,65.4437,65.4042,65.4279,1951.0
2016-05-05 12:35:00,82.86,82.87,82.84,82.85,4605.0,65.42,65.4279,65.4042,65.4121,4605.0
2016-05-05 12:40:00,82.86,82.87,82.83,82.87,10021.0,65.42,65.4279,65.3963,65.4279,10021.0
2016-05-05 12:45:00,82.84,82.89,82.83,82.89,4678.0,65.4042,65.4437,65.3963,65.4437,4678.0
2016-05-05 12:50:00,82.91,82.92,82.89,82.9,6307.0,65.4595,65.4674,65.4437,65.4516,6307.0
2016-05-05 12:55:00,82.91,82.93,82.89,82.91,3642.0,65.4595,65.4753,65.4437,65.4595,3642.0
2016-05-05 13:00:00,82.89,82.9,82.83,82.84,5521.0,65.4437,65.4516,65.3963,65.4042,5521.0
2016-05-05 13:05:00,82.84,82.84,82.77,82.77,2727.0,65.4042,65.4042,65.349,65.349,2727.0
2016-05-05 13:10:00,82.75,82.75,82.67,82.68,4216.0,65.3332,65.3332,65.27,65.2779,4216.0
2016-05-05 13:15:00,82.69,82.69,82.63,82.67,1185.0,65.2858,65.2858,65.2384,65.27,1185.0
2016-05-05 13:20:00,82.66,82.66,82.58,82.6,12580.0,65.2621,65.2621,65.1989,65.2147,12580.0
2016-05-05 13:25:00,82.59,82.6,82.52,82.55,2555.0,65.2068,65.2147,65.1516,65.1753,2555.0
2016-05-05 13:30:00,82.53,82.6,82.53,82.6,2765.0,65.1595,65.2147,65.1595,65.2147,2765.0
2016-05-05 13:35:00,82.57,82.58,82.54,82.56,2293.0,65.1911,65.1989,65.1674,65.1832,2293.0
2016-05-05 13:40:00,82.58,82.64,82.58,82.63,3391.0,65.1989,65.2463,65.1989,65.2384,3391.0
2016-05-05 13:45:00,82.63,82.65,82.61,82.64,8253.0,65.2384,65.2542,65.2226,65.2463,8253.0
2016-05-05 13:50:00,82.62,82.65,82.6,82.6,6831.0,65.2305,65.2542,65.2147,65.2147,6831.0
2016-05-05 13:55:00,82.58,82.62,82.57,82.6,12755.0,65.1989,65.2305,65.1911,65.2147,12755.0
2016-05-05 14:00:00,82.59,82.65,82.56,82.64,11563.0,65.2068,65.2542,65.1832,65.2463,11563.0
2016-05-05 14:05:00,82.65,82.68,82.62,82.66,19548.0,65.2542,65.2779,65.2305,65.2621,19548.0
2016-05-05 14:10:00,82.65,82.68,82.62,82.66,34890.0,65.2542,65.2779,65.2305,65.2621,34890.0
2016-05-05 14:15:00,82.67,82.68,82.59,82.61,4664.0,65.27,65.2779,65.2068,65.2226,4664.0
2016-05-05 14:20:00,82.61,82.72,82.61,82.71,13448.0,65.2226,65.3095,65.2226,65.3016,13448.0
2016-05-05 14:25:00,82.7,82.7,82.68,82.7,1250.0,65.2937,65.2937,65.2779,65.2937,1250.0
2016-05-05 14:30:00,82.68,82.68,82.63,82.65,5216.0,65.2779,65.2779,65.2384,65.2542,5216.0
2016-05-05 14:35:00,82.66,82.71,82.66,82.66,6506.0,65.2621,65.3016,65.2621,65.2621,6506.0
2016-05-05 14:40:00,82.67,82.74,82.65,82.74,3736.0,65.27,65.3253,65.2542,65.3253,3736.0
2016-05-05 14:45:00,82.74,82.76,82.71,82.72,7813.0,65.3253,65.3411,65.3016,65.3095,7813.0
2016-05-05 14:50:00,82.71,82.72,82.68,82.69,4172.0,65.3016,65.3095,65.2779,65.2858,4172.0
2016-05-05 14:55:00,82.68,82.69,82.62,82.63,13409.0,65.2779,65.2858,65.2305,65.2384,13409.0
2016-05-05 15:00:00,82.62,82.63,82.55,82.56,11283.0,65.2305,65.2384,65.1753,65.1832,11283.0
2016-05-05 15:05:00,82.55,82.58,82.55,82.58,3548.0,65.1753,65.1989,65.1753,65.1989,3548.0
2016-05-05 15:10:00,82.57,82.65,82.57,82.64,7797.0,65.1911,65.2542,65.1911,65.2463,7797.0
2016-05-05 15:15:00,82.63,82.64,82.58,82.64,8763.0,65.2384,65.2463,65.1989,65.2463,8763.0
2016-05-05 15:20:00,82.62,82.68,82.62,82.68,12234.0,65.2305,65.2779,65.2305,65.2779,12234.0
2016-05-05 15:25:00,82.69,82.69,82.63,82.67,11741.0,65.2858,65.2858,65.2384,65.27,11741.0
2016-05-05 15:30:00,82.67,82.67,82.64,82.65,6841.0,65.27,65.27,65.2463,65.2542,6841.0
2016-05-05 15:35:00,82.68,82.68,82.61,82.63,4373.0,65.2779,65.2779,65.2226,65.2384,4373.0
2016-05-05 15:40:00,82.65,82.7,82.63,82.69,9329.0,65.2542,65.2937,65.2384,65.2858,9329.0
2016-05-05 15:45:00,82.7,82.72,82.64,82.64,7326.0,65.2937,65.3095,65.2463,65.2463,7326.0
2016-05-05 15:50:00,82.64,82.67,82.63,82.64,4904.0,65.2463,65.27,65.2384,65.2463,4904.0
2016-05-05 15:55:00,82.63,82.73,82.61,82.72,11772.0,65.2384,65.3174,65.2226,65.3095,11772.0
2016-05-06 09:30:00,82.39,82.42,82.29,82.35,30014.0,65.0489,65.0726,64.97,65.0174,30014.0
2016-05-06 09:35:00,82.36,82.6,82.34,82.54,6024.0,65.0253,65.2147,65.0095,65.1674,6024.0
2016-05-06 09:40:00,82.56,82.73,82.55,82.66,1900.0,65.1832,65.3174,65.1753,65.2621,1900.0
2016-05-06 09:45:00,82.68,82.69,82.58,82.64,2267.0,65.2779,65.2858,65.1989,65.2463,2267.0
2016-05-06 09:50:00,82.62,82.69,82.6,82.66,12082.0,65.2305,65.2858,65.2147,65.2621,12082.0
2016-05-06 09:55:00,82.68,82.68,82.58,82.59,947.0,65.2779,65.2779,65.1989,65.2068,947.0
2016-05-06 10:00:00,82.59,82.66,82.56,82.66,3555.0,65.2068,65.2621,65.1832,65.2621,3555.0
2016-05-06 10:05:00,82.65,82.77,82.65,82.73,7829.0,65.2542,65.349,65.2542,65.3174,7829.0
2016-05-06 10:10:00,82.75,82.75,82.67,82.69,3255.0,65.3332,65.3332,65.27,65.2858,3255.0
2016-05-06 10:15:00,82.66,82.69,82.65,82.69,2538.0,65.2621,65.2858,65.2542,65.2858,2538.0
2016-05-06 10:20:00,82.64,82.65,82.5,82.5,15336.0,65.2463,65.2542,65.1358,65.1358,15336.0
2016-05-06 10:25:00,82.5,82.56,82.48,82.56,15016.0,65.1358,65.1832,65.12,65.1832,15016.0
2016-05-06 10:30:00,82.53,82.59,82.5,82.55,34836.0,65.1595,65.2068,65.1358,65.1753,34836.0
2016-05-06 10:35:00,82.57,82.57,82.41,82.42,13818.0,65.1911,65.1911,65.0647,65.0726,13818.0
2016-05-06 10:40:00,82.43,82.46,82.34,82.4,7011.0,65.0805,65.1042,65.0095,65.0568,7011.0
2016-05-06 10:45:00,82.4,82.41,82.32,82.39,7312.0,65.0568,65.0647,64.9937,65.0489,7312.0
2016-05-06 10:50:00,82.37,82.4,82.3,82.33,2043.0,65.0331,65.0568,64.9779,65.0016,2043.0
2016-05-06 10:55:00,82.36,82.36,82.29,82.34,4042.0,65.0253,65.0253,64.97,65.0095,4042.0
2016-05-06 11:00:00,82.38,82.42,82.36,82.41,2775.0,65.041,65.0726,65.0253,65.0647,2775.0
2016-05-06 11:05:00,82.39,82.47,82.39,82.43,26820.0,65.0489,65.1121,65.0489,65.0805,26820.0
2016-05-06 11:10:00,82.43,82.47,82.43,82.46,1823.0,65.0805,65.1121,65.0805,65.1042,1823.0
2016-05-06 11:15:00,82.45,82.6,82.45,82.55,13029.0,65.0963,65.2147,65.0963,65.1753,13029.0
2016-05-06 11:20:00,82.58,82.6,82.55,82.58,7204.0,65.1989,65.2147,65.1753,65.1989,7204.0
2016-05-06 11:25:00,82.59,82.66,82.59,82.63,4451.0,65.2068,65.2621,65.2068,65.2384,4451.0
2016-05-06 11:30:00,82.63,82.66,82.62,82.64,3071.0,65.2384,65.2621,65.2305,65.2463,3071.0
2016-05-06 11:35:00,82.6,82.66,82.6,82.66,14702.0,65.2147,65.2621,65.2147,65.2621,14702.0
2016-05-06 11:40:00,82.66,82.66,82.61,82.62,2842.0,65.2621,65.2621,65.2226,65.2305,2842.0
2016-05-06 11:45:00,82.58,82.58,82.54,82.54,5722.0,65.1989,65.1989,65.1674,65.1674,5722.0
2016-05-06 11:50:00,82.53,82.56,82.49,82.54,1090820.0,65.1595,65.1832,65.1279,65.1674,1090820.0
2016-05-06 11:55:00,82.54,82.55,82.53,82.53,3040.0,65.1674,65.1753,65.1595,65.1595,3040.0
2016-05-06 12:00:00,82.49,82.53,82.49,82.51,3054.0,65.1279,65.1595,65.1279,65.1437,3054.0
2016-05-06 12:05:00,82.51,82.58,82.51,82.55,6182.0,65.1437,65.1989,65.1437,65.1753,6182.0
2016-05-06 12:10:00,82.55,82.59,82.54,82.59,7552.0,65.1753,65.2068,65.1674,65.2068,7552.0
2016-05-06 12:15:00,82.58,82.58,82.53,82.56,8002.0,65.1989,65.1989,65.1595,65.1832,8002.0
2016-05-06 12:20:00,82.55,82.59,82.55,82.56,7728.0,65.1753,65.2068,65.1753,65.1832,7728.0
2016-05-06 12:25:00,82.58,82.58,82.5,82.5,1136.0,65.1989,65.1989,65.1358,65.1358,1136.0
2016-05-06 12:30:00,82.52,82.53,82.47,82.49,5870.0,65.1516,65.1595,65.1121,65.1279,5870.0
2016-05-06 12:35:00,82.48,82.55,82.48,82.55,2884.0,65.12,65.1753,65.12,65.1753,2884.0
2016-05-06 12:40:00,82.53,82.58,82.53,82.57,9455.0,65.1595,65.1989,65.1595,65.1911,9455.0
2016-05-06 12:45:00,82.57,82.57,82.52,82.54,2102.0,65.1911,65.1911,65.1516,65.1674,2102.0
2016-05-06 12:50:00,82.52,82.53,82.51,82.53,3300.0,65.1516,65.1595,65.1437,65.1595,3300.0
2016-05-06 12:55:00,82.54,82.6,82.54,82.59,668.0,65.1674,65.2147,65.1674,65.2068,668.0
2016-05-06 13:00:00,82.61,82.62,82.58,82.6,3394.0,65.2226,65.2305,65.1989,65.2147,3394.0
2016-05-06 13:05:00,82.61,82.67,82.61,82.67,3205.0,65.2226,65.27,65.2226,65.27,3205.0
2016-05-06 13:10:00,82.67,82.72,82.66,82.71,6574.0,65.27,65.3095,65.2621,65.3016,6574.0
2016-05-06 13:15:00,82.73,82.74,82.7,82.73,36404.0,65.3174,65.3253,65.2937,65.3174,36404.0
2016-05-06 13:20:00,82.73,82.75,82.7,82.72,19216.0,65.3174,65.3332,65.2937,65.3095,19216.0
2016-05-06 13:25:00,82.73,82.75,82.72,82.74,1571.0,65.3174,65.3332,65.3095,65.3253,1571.0
2016-05-06 13:30:00,82.7,82.71,82.67,82.71,5437.0,65.2937,65.3016,65.27,65.3016,5437.0
2016-05-06 13:35:00,82.72,82.76,82.71,82.71,7214.0,65.3095,65.3411,65.3016,65.3016,7214.0
2016-05-06 13:40:00,82.64,82.66,82.64,82.66,5889.0,65.2463,65.2621,65.2463,65.2621,5889.0
2016-05-06 13:45:00,82.64,82.72,82.63,82.71,10859.0,65.2463,65.3095,65.2384,65.3016,10859.0
2016-05-06 13:50:00,82.7,82.75,82.7,82.74,6522.0,65.2937,65.3332,65.2937,65.3253,6522.0
2016-05-06 13:55:00,82.72,82.86,82.71,82.86,23560.0,65.3095,65.42,65.3016,65.42,23560.0
2016-05-06 14:00:00,82.83,82.94,82.82,82.91,22057.0,65.3963,65.4832,65.3884,65.4595,22057.0
2016-05-06 14:05:00,82.92,82.97,82.9,82.95,11413.0,65.4674,65.5069,65.4516,65.4911,11413.0
2016-05-06 14:10:00,82.97,82.97,82.89,82.92,5472.0,65.5069,65.5069,65.4437,65.4674,5472.0
2016-05-06 14:15:00,82.92,82.98,82.92,82.98,20291.0,65.4674,65.5148,65.4674,65.5148,20291.0
2016-05-06 14:20:00,82.98,83.0,82.94,82.95,8280.0,65.5148,65.5305,65.4832,65.4911,8280.0
2016-05-06 14:25:00,82.94,82.96,82.93,82.94,2831.0,65.4832,65.499,65.4753,65.4832,2831.0
2016-05-06 14:30:00,82.93,82.93,82.9,82.91,5491.0,65.4753,65.4753,65.4516,65.4595,5491.0
2016-05-06 14:35:00,82.92,82.94,82.86,82.91,148366.0,65.4674,65.4832,65.42,65.4595,148366.0
2016-05-06 14:40:00,82.91,82.98,82.91,82.98,5842.0,65.4595,65.5148,65.4595,65.5148,5842.0
2016-05-06 14:45:00,82.97,82.99,82.94,82.94,66523.0,65.5069,65.5227,65.4832,65.4832,66523.0
2016-05-06 14:50:00,82.94,83.0,82.92,83.0,13426.0,65.4832,65.5305,65.4674,65.5305,13426.0
2016-05-06 14:55:00,82.94,82.95,82.92,82.92,8161.0,65.4832,65.4911,65.4674,65.4674,8161.0
2016-05-06 15:00:00,82.91,82.99,82.91,82.97,12906.0,65.4595,65.5227,65.4595,65.5069,12906.0
2016-05-06 15:05:00,82.98,82.99,82.93,82.94,7332.0,65.5148,65.5227,65.4753,65.4832,7332.0
2016-05-06 15:10:00,82.95,82.96,82.94,82.94,10247.0,65.4911,65.499,65.4832,65.4832,10247.0
2016-05-06 15:15:00,82.94,82.97,82.92,82.94,17568.0,65.4832,65.5069,65.4674,65.4832,17568.0
2016-05-06 15:20:00,82.93,82.96,82.93,82.94,5270.0,65.4753,65.499,65.4753,65.4832,5270.0
2016-05-06 15:25:00,82.95,82.97,82.92,82.93,17466.0,65.4911,65.5069,65.4674,65.4753,17466.0
2016-05-06 15:30:00,82.93,82.94,82.84,82.84,11871.0,65.4753,65.4832,65.4042,65.4042,11871.0
2016-05-06 15:35:00,82.85,82.93,82.84,82.86,9927.0,65.4121,65.4753,65.4042,65.42,9927.0
2016-05-06 15:40:00,82.87,82.88,82.8,82.81,6676.0,65.4279,65.4358,65.3726,65.3805,6676.0
2016-05-06 15:45:00,82.82,82.86,82.81,82.82,3938.0,65.3884,65.42,65.3805,65.3884,3938.0
2016-05-06 15:50:00,82.83,82.89,82.83,82.88,4271.0,65.3963,65.4437,65.3963,65.4358,4271.0
2016-05-06 15:55:00,82.92,82.95,82.91,82.95,10167.0,65.4674,65.4911,65.4595,65.4911,10167.0
2016-05-09 09:30:00,82.89,82.96,82.81,82.96,18121.0,65.4437,65.499,65.3805,65.499,18121.0
2016-05-09 09:35:00,82.96,83.0,82.96,82.99,3514.0,65.499,65.5305,65.499,65.5227,3514.0
2016-05-09 09:40:00,82.98,83.08,82.96,83.08,2694.0,65.5148,65.5937,65.499,65.5937,2694.0
2016-05-09 09:45:00,83.09,83.09,82.96,82.96,956.0,65.6016,65.6016,65.499,65.499,956.0
2016-05-09 09:50:00,82.95,82.97,82.92,82.95,2724.0,65.4911,65.5069,65.4674,65.4911,2724.0
2016-05-09 09:55:00,82.93,82.97,82.92,82.97,3503.0,65.4753,65.5069,65.4674,65.5069,3503.0
2016-05-09 10:00:00,83.04,83.05,82.98,82.98,6109.0,65.5621,65.57,65.5148,65.5148,6109.0
2016-05-09 10:05:00,83.02,83.07,83.01,83.05,2489.0,65.5463,65.5858,65.5384,65.57,2489.0
2016-05-09 10:10:00,82.97,83.02,82.94,82.95,1681.0,65.5069,65.5463,65.4832,65.4911,1681.0
2016-05-09 10:15:00,82.96,82.96,82.91,82.91,6861.0,65.499,65.499,65.4595,65.4595,6861.0
2016-05-09 10:20:00,82.92,82.94,82.85,82.85,1520.0,65.4674,65.4832,65.4121,65.4121,1520.0
2016-05-09 10:25:00,82.79,82.81,82.75,82.78,24553.0,65.3647,65.3805,65.3332,65.3569,24553.0
2016-05-09 10:30:00,82.77,82.8,82.75,82.8,3161.0,65.349,65.3726,65.3332,65.3726,3161.0
2016-05-09 10:35:00,82.8,82.83,82.71,82.74,9779.0,65.3726,65.3963,65.3016,65.3253,9779.0
2016-05-09 10:40:00,82.74,82.81,82.74,82.78,4424.0,65.3253,65.3805,65.3253,65.3569,4424.0
2016-05-09 10:45:00,82.8,82.8,82.75,82.77,4408.0,65.3726,65.3726,65.3332,65.349,4408.0
2016-05-09 10:50:00,82.79,82.8,82.74,82.77,3747.0,65.3647,65.3726,65.3253,65.349,3747.0
2016-05-09 10:55:00,82.74,82.75,82.71,82.73,9598.0,65.3253,65.3332,65.3016,65.3174,9598.0
2016-05-09 11:00:00,82.73,82.82,82.71,82.79,2723.0,65.3174,65.3884,65.3016,65.3647,2723.0
2016-05-09 11:05:00,82.79,82.79,82.74,82.75,3877.0,65.3647,65.3647,65.3253,65.3332,3877.0
2016-05-09 11:10:00,82.75,82.75,82.59,82.59,9227.0,65.3332,65.3332,65.2068,65.2068,9227.0
2016-05-09 11:15:00,82.58,82.58,82.56,82.57,9071.0,65.1989,65.1989,65.1832,65.1911,9071.0
2016-05-09 11:20:00,82.58,82.65,82.58,82.65,16348.0,65.1989,65.2542,65.1989,65.2542,16348.0
2016-05-09 11:25:00,82.64,82.67,82.61,82.65,1919.0,65.2463,65.27,65.2226,65.2542,1919.0
2016-05-09 11:30:00,82.64,82.67,82.62,82.63,3548.0,65.2463,65.27,65.2305,65.2384,3548.0
2016-05-09 11:35:00,82.64,82.7,82.64,82.69,6698.0,65.2463,65.2937,65.2463,65.2858,6698.0
2016-05-09 11:40:00,82.69,82.73,82.68,82.72,1642.0,65.2858,65.3174,65.2779,65.3095,1642.0
2016-05-09 11:45:00,82.74,82.75,82.73,82.73,4038.0,65.3253,65.3332,65.3174,65.3174,4038.0
2016-05-09 11:50:00,82.75,82.77,82.74,82.76,7731.0,65.3332,65.349,65.3253,65.3411,7731.0
2016-05-09 11:55:00,82.74,82.75,82.73,82.73,539.0,65.3253,65.3332,65.3174,65.3174,539.0
2016-05-09 12:00:00,82.73,82.74,82.71,82.73,2126.0,65.3174,65.3253,65.3016,65.3174,2126.0
2016-05-09 12:05:00,82.75,82.75,82.66,82.67,844.0,65.3332,65.3332,65.2621,65.27,844.0
2016-05-09 12:10:00,82.66,82.74,82.64,82.72,42887.0,65.2621,65.3253,65.2463,65.3095,42887.0
2016-05-09 12:15:00,82.72,82.73,82.68,82.73,10332.0,65.3095,65.3174,65.2779,65.3174,10332.0
2016-05-09 12:20:00,82.74,82.79,82.72,82.77,22522.0,65.3253,65.3647,65.3095,65.349,22522.0
2016-05-09 12:25:00,82.79,82.8,82.77,82.79,5175.0,65.3647,65.3726,65.349,65.3647,5175.0
2016-05-09 12:30:00,82.78,82.79,82.76,82.77,16146.0,65.3569,65.3647,65.3411,65.349,16146.0
2016-05-09 12:35:00,82.77,82.77,82.73,82.74,6584.0,65.349,65.349,65.3174,65.3253,6584.0
2016-05-09 12:40:00,82.74,82.78,82.74,82.76,20675.0,65.3253,65.3569,65.3253,65.3411,20675.0
2016-05-09 12:45:00,82.74,82.78,82.74,82.75,23912.0,65.3253,65.3569,65.3253,65.3332,23912.0
2016-05-09 12:50:00,82.75,82.75,82.7,82.74,2609.0,65.3332,65.3332,65.2937,65.3253,2609.0
2016-05-09 12:55:00,82.74,82.79,82.73,82.79,5392.0,65.3253,65.3647,65.3174,65.3647,5392.0
2016-05-09 13:00:00,82.8,82.81,82.77,82.81,15442.0,65.3726,65.3805,65.349,65.3805,15442.0
2016-05-09 13:05:00,82.79,82.85,82.79,82.84,2280.0,65.3647,65.4121,65.3647,65.4042,2280.0
2016-05-09 13:10:00,82.86,82.88,82.85,82.88,4897.0,65.42,65.4358,65.4121,65.4358,4897.0
2016-05-09 13:15:00,82.88,82.88,82.81,82.81,15412.0,65.4358,65.4358,65.3805,65.3805,15412.0
2016-05-09 13:20:00,82.82,82.84,82.81,82.82,17265.0,65.3884,65.4042,65.3805,65.3884,17265.0
2016-05-09 13:25:00,82.82,82.86,82.82,82.85,6051.0,65.3884,65.42,65.3884,65.4121,6051.0
2016-05-09 13:30:00,82.85,82.87,82.85,82.86,9006.0,65.4121,65.4279,65.4121,65.42,9006.0
2016-05-09 13:35:00,82.85,82.88,82.81,82.82,19637.0,65.4121,65.4358,65.3805,65.3884,19637.0
2016-05-09 13:40:00,82.82,82.89,82.81,82.88,13605.0,65.3884,65.4437,65.3805,65.4358,13605.0
2016-05-09 13:45:00,82.88,82.88,82.84,82.85,4314.0,65.4358,65.4358,65.4042,65.4121,4314.0
2016-05-09 13:50:00,82.86,82.87,82.82,82.82,7467.0,65.42,65.4279,65.3884,65.3884,7467.0
2016-05-09 13:55:00,82.81,82.81,82.77,82.79,14268.0,65.3805,65.3805,65.349,65.3647,14268.0
2016-05-09 14:00:00,82.79,82.83,82.77,82.77,11305.0,65.3647,65.3963,65.349,65.349,11305.0
2016-05-09 14:05:00,82.76,82.76,82.7,82.72,39653.0,65.3411,65.3411,65.2937,65.3095,39653.0
2016-05-09 14:10:00,82.72,82.78,82.71,82.78,12303.0,65.3095,65.3569,65.3016,65.3569,12303.0
2016-05-09 14:15:00,82.77,82.77,82.72,82.76,4917.0,65.349,65.349,65.3095,65.3411,4917.0
2016-05-09 14:20:00,82.77,82.8,82.76,82.8,10415.0,65.349,65.3726,65.3411,65.3726,10415.0
2016-05-09 14:25:00,82.8,82.85,82.8,82.82,13250.0,65.3726,65.4121,65.3726,65.3884,13250.0
2016-05-09 14:30:00,82.84,82.84,82.81,82.82,16017.0,65.4042,65.4042,65.3805,65.3884,16017.0
2016-05-09 14:35:00,82.82,82.86,82.8,82.86,6172.0,65.3884,65.42,65.3726,65.42,6172.0
2016-05-09 14:40:00,82.87,82.87,82.83,82.83,7833.0,65.4279,65.4279,65.3963,65.3963,7833.0
2016-05-09 14:45:00,82.85,82.87,82.83,82.86,8537.0,65.4121,65.4279,65.3963,65.42,8537.0
2016-05-09 14:50:00,82.9,82.94,82.9,82.94,15736.0,65.4516,65.4832,65.4516,65.4832,15736.0
2016-05-09 14:55:00,82.94,82.97,82.94,82.96,4678.0,65.4832,65.5069,65.4832,65.499,4678.0
2016-05-09 15:00:00,82.98,82.98,82.94,82.95,3296.0,65.5148,65.5148,65.4832,65.4911,3296.0
2016-05-09 15:05:00,82.95,82.96,82.9,82.93,6552.0,65.4911,65.499,65.4516,65.4753,6552.0
2016-05-09 15:10:00,82.93,82.96,82.92,82.94,5337.0,65.4753,65.499,65.4674,65.4832,5337.0
2016-05-09 15:15:00,82.94,82.94,82.9,82.94,5599.0,65.4832,65.4832,65.4516,65.4832,5599.0
2016-05-09 15:20:00,82.92,82.95,82.91,82.92,80007.0,65.4674,65.4911,65.4595,65.4674,80007.0
2016-05-09 15:25:00,82.92,82.94,82.89,82.89,7205.0,65.4674,65.4832,65.4437,65.4437,7205.0
2016-05-09 15:30:00,82.9,82.91,82.85,82.86,7730.0,65.4516,65.4595,65.4121,65.42,7730.0
2016-05-09 15:35:00,82.87,82.9,82.86,82.88,6708.0,65.4279,65.4516,65.42,65.4358,6708.0
2016-05-09 15:40:00,82.87,82.91,82.86,82.89,4607.0,65.4279,65.4595,65.42,65.4437,4607.0
2016-05-09 15:45:00,82.85,82.89,82.84,82.85,7433.0,65.4121,65.4437,65.4042,65.4121,7433.0
2016-05-09 15:50:00,82.85,82.85,82.79,82.8,7356.0,65.4121,65.4121,65.3647,65.3726,7356.0
2016-05-09 15:55:00,82.79,82.81,82.77,82.81,15487.0,65.3647,65.3805,65.349,65.3805,15487.0
2016-05-10 09:30:00,83.08,83.21,83.08,83.2,9598.0,65.5937,65.6963,65.5937,65.6885,9598.0
2016-05-10 09:35:00,83.23,83.26,83.2,83.21,3372.0,65.7121,65.7358,65.6885,65.6963,3372.0
2016-05-10 09:40:00,83.24,83.4,83.24,83.4,20897.0,65.72,65.8464,65.72,65.8464,20897.0
2016-05-10 09:45:00,83.39,83.44,83.39,83.44,9952.0,65.8385,65.8779,65.8385,65.8779,9952.0
2016-05-10 09:50:00,83.48,83.48,83.43,83.45,1542.0,65.9095,65.9095,65.87,65.8858,1542.0
2016-05-10 09:55:00,83.43,83.43,83.38,83.42,6198.0,65.87,65.87,65.8306,65.8621,6198.0
2016-05-10 10:00:00,83.41,83.42,83.35,83.4,3020.0,65.8543,65.8621,65.8069,65.8464,3020.0
2016-05-10 10:05:00,83.39,83.4,83.31,83.32,4241.0,65.8385,65.8464,65.7753,65.7832,4241.0
2016-05-10 10:10:00,83.33,83.37,83.33,83.37,1110.0,65.7911,65.8227,65.7911,65.8227,1110.0
2016-05-10 10:15:00,83.42,83.46,83.42,83.44,1640.0,65.8621,65.8937,65.8621,65.8779,1640.0
2016-05-10 10:20:00,83.41,83.46,83.4,83.4,4400.0,65.8543,65.8937,65.8464,65.8464,4400.0
2016-05-10 10:25:00,83.37,83.4,83.36,83.38,3999.0,65.8227,65.8464,65.8148,65.8306,3999.0
2016-05-10 10:30:00,83.42,83.48,83.42,83.48,2119.0,65.8621,65.9095,65.8621,65.9095,2119.0
2016-05-10 10:35:00,83.49,83.52,83.49,83.5,3910.0,65.9174,65.9411,65.9174,65.9253,3910.0
2016-05-10 10:40:00,83.49,83.57,83.49,83.55,13895.0,65.9174,65.9806,65.9174,65.9648,13895.0
2016-05-10 10:45:00,83.55,83.59,83.55,83.59,539.0,65.9648,65.9964,65.9648,65.9964,539.0
2016-05-10 10:50:00,83.58,83.6,83.55,83.57,27901.0,65.9885,66.0043,65.9648,65.9806,27901.0
2016-05-10 10:55:00,83.57,83.57,83.54,83.56,14703.0,65.9806,65.9806,65.9569,65.9727,14703.0
2016-05-10 11:00:00,83.54,83.57,83.53,83.56,14154.0,65.9569,65.9806,65.949,65.9727,14154.0
2016-05-10 11:05:00,83.55,83.55,83.52,83.54,1911.0,65.9648,65.9648,65.9411,65.9569,1911.0
2016-05-10 11:10:00,83.56,83.58,83.54,83.54,4895.0,65.9727,65.9885,65.9569,65.9569,4895.0
2016-05-10 11:15:00,83.51,83.52,83.5,83.51,4852.0,65.9332,65.9411,65.9253,65.9332,4852.0
2016-05-10 11:20:00,83.49,83.49,83.46,83.47,2102.0,65.9174,65.9174,65.8937,65.9016,2102.0
2016-05-10 11:25:00,83.48,83.48,83.45,83.47,22823.0,65.9095,65.9095,65.8858,65.9016,22823.0
2016-05-10 11:30:00,83.5,83.53,83.49,83.53,18611.0,65.9253,65.949,65.9174,65.949,18611.0
2016-05-10 11:35:00,83.54,83.57,83.53,83.56,4961.0,65.9569,65.9806,65.949,65.9727,4961.0
2016-05-10 11:40:00,83.55,83.55,83.53,83.54,789.0,65.9648,65.9648,65.949,65.9569,789.0
2016-05-10 11:45:00,83.54,83.57,83.53,83.55,5269.0,65.9569,65.9806,65.949,65.9648,5269.0
2016-05-10 11:50:00,83.54,83.6,83.54,83.59,1533.0,65.9569,66.0043,65.9569,65.9964,1533.0
2016-05-10 11:55:00,83.58,83.59,83.58,83.58,1065.0,65.9885,65.9964,65.9885,65.9885,1065.0
2016-05-10 12:00:00,83.6,83.62,83.59,83.61,6574.0,66.0043,66.0201,65.9964,66.0122,6574.0
2016-05-10 12:05:00,83.6,83.64,83.6,83.63,3459.0,66.0043,66.0358,66.0043,66.0279,3459.0
2016-05-10 12:10:00,83.64,83.67,83.64,83.67,26939.0,66.0358,66.0595,66.0358,66.0595,26939.0
2016-05-10 12:15:00,83.69,83.69,83.67,83.68,5161.0,66.0753,66.0753,66.0595,66.0674,5161.0
2016-05-10 12:20:00,83.68,83.69,83.66,83.68,8446.0,66.0674,66.0753,66.0516,66.0674,8446.0
2016-05-10 12:25:00,83.67,83.68,83.66,83.66,8950.0,66.0595,66.0674,66.0516,66.0516,8950.0
2016-05-10 12:30:00,83.67,83.67,83.64,83.66,2478.0,66.0595,66.0595,66.0358,66.0516,2478.0
2016-05-10 12:35:00,83.64,83.66,83.63,83.64,19964.0,66.0358,66.0516,66.0279,66.0358,19964.0
2016-05-10 12:40:00,83.62,83.65,83.62,83.65,4758.0,66.0201,66.0437,66.0201,66.0437,4758.0
2016-05-10 12:45:00,83.65,83.67,83.62,83.63,4370.0,66.0437,66.0595,66.0201,66.0279,4370.0
2016-05-10 12:50:00,83.61,83.63,83.61,83.63,778.0,66.0122,66.0279,66.0122,66.0279,778.0
2016-05-10 12:55:00,83.62,83.63,83.61,83.63,1921.0,66.0201,66.0279,66.0122,66.0279,1921.0
2016-05-10 13:00:00,83.62,83.63,83.6,83.6,4572.0,66.0201,66.0279,66.0043,66.0043,4572.0
2016-05-10 13:05:00,83.61,83.64,83.61,83.63,3278.0,66.0122,66.0358,66.0122,66.0279,3278.0
2016-05-10 13:10:00,83.62,83.64,83.6,83.6,10142.0,66.0201,66.0358,66.0043,66.0043,10142.0
2016-05-10 13:15:00,83.59,83.61,83.58,83.58,2663.0,65.9964,66.0122,65.9885,65.9885,2663.0
2016-05-10 13:20:00,83.59,83.61,83.58,83.6,13569.0,65.9964,66.0122,65.9885,66.0043,13569.0
2016-05-10 13:25:00,83.59,83.6,83.56,83.58,15279.0,65.9964,66.0043,65.9727,65.9885,15279.0
2016-05-10 13:30:00,83.6,83.6,83.58,83.59,10212.0,66.0043,66.0043,65.9885,65.9964,10212.0
2016-05-10 13:35:00,83.59,83.62,83.58,83.61,15264.0,65.9964,66.0201,65.9885,66.0122,15264.0
2016-05-10 13:40:00,83.59,83.62,83.59,83.62,3944.0,65.9964,66.0201,65.9964,66.0201,3944.0
2016-05-10 13:45:00,83.62,83.64,83.61,83.63,28347.0,66.0201,66.0358,66.0122,66.0279,28347.0
2016-05-10 13:50:00,83.64,83.67,83.63,83.67,15043.0,66.0358,66.0595,66.0279,66.0595,15043.0
2016-05-10 13:55:00,83.67,83.7,83.67,83.68,5148.0,66.0595,66.0832,66.0595,66.0674,5148.0
2016-05-10 14:00:00,83.67,83.68,83.66,83.68,7089.0,66.0595,66.0674,66.0516,66.0674,7089.0
2016-05-10 14:05:00,83.69,83.69,83.65,83.66,11175.0,66.0753,66.0753,66.0437,66.0516,11175.0
2016-05-10 14:10:00,83.67,83.69,83.66,83.66,4368.0,66.0595,66.0753,66.0516,66.0516,4368.0
2016-05-10 14:15:00,83.67,83.68,83.66,83.67,4307.0,66.0595,66.0674,66.0516,66.0595,4307.0
2016-05-10 14:20:00,83.66,83.69,83.66,83.67,6416.0,66.0516,66.0753,66.0516,66.0595,6416.0
2016-05-10 14:25:00,83.68,83.71,83.67,83.71,5417.0,66.0674,66.0911,66.0595,66.0911,5417.0
2016-05-10 14:30:00,83.7,83.71,83.69,83.7,26430.0,66.0832,66.0911,66.0753,66.0832,26430.0
2016-05-10 14:35:00,83.69,83.72,83.69,83.71,12045.0,66.0753,66.099,66.0753,66.0911,12045.0
2016-05-10 14:40:00,83.71,83.73,83.71,83.72,12182.0,66.0911,66.1069,66.0911,66.099,12182.0
2016-05-10 14:45:00,83.74,83.75,83.73,83.74,5158.0,66.1148,66.1227,66.1069,66.1148,5158.0
2016-05-10 14:50:00,83.73,83.73,83.7,83.7,5663.0,66.1069,66.1069,66.0832,66.0832,5663.0
2016-05-10 14:55:00,83.7,83.7,83.68,83.69,2039.0,66.0832,66.0832,66.0674,66.0753,2039.0
2016-05-10 15:00:00,83.68,83.72,83.67,83.71,4470.0,66.0674,66.099,66.0595,66.0911,4470.0
2016-05-10 15:05:00,83.7,83.72,83.7,83.72,8162.0,66.0832,66.099,66.0832,66.099,8162.0
2016-05-10 15:10:00,83.72,83.75,83.71,83.73,26642.0,66.099,66.1227,66.0911,66.1069,26642.0
2016-05-10 15:15:00,83.75,83.77,83.74,83.75,9235.0,66.1227,66.1385,66.1148,66.1227,9235.0
2016-05-10 15:20:00,83.75,83.79,83.73,83.77,10422.0,66.1227,66.1543,66.1069,66.1385,10422.0
2016-05-10 15:25:00,83.79,83.8,83.77,83.78,9013.0,66.1543,66.1622,66.1385,66.1464,9013.0
2016-05-10 15:30:00,83.77,83.78,83.75,83.76,3276.0,66.1385,66.1464,66.1227,66.1306,3276.0
2016-05-10 15:35:00,83.76,83.78,83.75,83.76,6523.0,66.1306,66.1464,66.1227,66.1306,6523.0
2016-05-10 15:40:00,83.77,83.83,83.76,83.81,5166.0,66.1385,66.1859,66.1306,66.1701,5166.0
2016-05-10 15:45:00,83.81,83.83,83.79,83.8,73840.0,66.1701,66.1859,66.1543,66.1622,73840.0
2016-05-10 15:50:00,83.8,83.83,83.8,83.82,5233.0,66.1622,66.1859,66.1622,66.178,5233.0
2016-05-10 15:55:00,83.81,83.86,83.81,83.83,23252.0,66.1701,66.2095,66.1701,66.1859,23252.0
2016-05-11 09:30:00,83.68,83.78,83.62,83.75,12783.0,66.0674,66.1464,66.0201,66.1227,12783.0
2016-05-11 09:35:00,83.75,83.82,83.75,83.79,3237.0,66.1227,66.178,66.1227,66.1543,3237.0
2016-05-11 09:40:00,83.75,83.75,83.71,83.72,11043.0,66.1227,66.1227,66.0911,66.099,11043.0
2016-05-11 09:45:00,83.74,83.76,83.72,83.73,1409.0,66.1148,66.1306,66.099,66.1069,1409.0
2016-05-11 09:50:00,83.69,83.69,83.65,83.65,1899.0,66.0753,66.0753,66.0437,66.0437,1899.0
2016-05-11 09:55:00,83.64,83.67,83.61,83.63,5170.0,66.0358,66.0595,66.0122,66.0279,5170.0
2016-05-11 10:00:00,83.6,83.61,83.56,83.57,2296.0,66.0043,66.0122,65.9727,65.9806,2296.0
2016-05-11 10:05:00,83.58,83.63,83.58,83.63,6735.0,65.9885,66.0279,65.9885,66.0279,6735.0
2016-05-11 10:10:00,83.59,83.63,83.56,83.62,3311.0,65.9964,66.0279,65.9727,66.0201,3311.0
2016-05-11 10:15:00,83.62,83.68,83.62,83.65,2702.0,66.0201,66.0674,66.0201,66.0437,2702.0
2016-05-11 10:20:00,83.63,83.71,83.63,83.69,3757.0,66.0279,66.0911,66.0279,66.0753,3757.0
2016-05-11 10:25:00,83.71,83.72,83.69,83.71,20748.0,66.0911,66.099,66.0753,66.0911,20748.0
2016-05-11 10:30:00,83.74,83.92,83.74,83.88,22668.0,66.1148,66.2569,66.1148,66.2253,22668.0
2016-05-11 10:35:00,83.91,83.96,83.89,83.89,7316.0,66.249,66.2885,66.2332,66.2332,7316.0
2016-05-11 10:40:00,83.9,83.9,83.83,83.86,8402.0,66.2411,66.2411,66.1859,66.2095,8402.0
2016-05-11 10:45:00,83.85,83.89,83.84,83.87,5890.0,66.2016,66.2332,66.1937,66.2174,5890.0
2016-05-11 10:50:00,83.89,83.89,83.85,83.87,11356.0,66.2332,66.2332,66.2016,66.2174,11356.0
2016-05-11 10:55:00,83.87,83.92,83.87,83.9,2878.0,66.2174,66.2569,66.2174,66.2411,2878.0
2016-05-11 11:00:00,83.88,83.88,83.68,83.69,23119.0,66.2253,66.2253,66.0674,66.0753,23119.0
2016-05-11 11:05:00,83.68,83.69,83.63,83.69,4368.0,66.0674,66.0753,66.0279,66.0753,4368.0
2016-05-11 11:10:00,83.7,83.76,83.7,83.76,6831.0,66.0832,66.1306,66.0832,66.1306,6831.0
2016-05-11 11:15:00,83.75,83.8,83.75,83.79,5729.0,66.1227,66.1622,66.1227,66.1543,5729.0
2016-05-11 11:20:00,83.79,83.82,83.79,83.81,5086.0,66.1543,66.178,66.1543,66.1701,5086.0
2016-05-11 11:25:00,83.83,83.85,83.77,83.77,5280.0,66.1859,66.2016,66.1385,66.1385,5280.0
2016-05-11 11:30:00,83.78,83.78,83.73,83.77,3490.0,66.1464,66.1464,66.1069,66.1385,3490.0
2016-05-11 11:35:00,83.8,83.81,83.76,83.76,11380.0,66.1622,66.1701,66.1306,66.1306,11380.0
2016-05-11 11:40:00,83.76,83.78,83.75,83.78,3648.0,66.1306,66.1464,66.1227,66.1464,3648.0
2016-05-11 11:45:00,83.8,83.8,83.71,83.72,7560.0,66.1622,66.1622,66.0911,66.099,7560.0
2016-05-11 11:50:00,83.72,83.74,83.7,83.73,8084.0,66.099,66.1148,66.0832,66.1069,8084.0
2016-05-11 11:55:00,83.75,83.76,83.73,83.73,2969.0,66.1227,66.1306,66.1069,66.1069,2969.0
2016-05-11 12:00:00,83.75,83.77,83.7,83.74,16339.0,66.1227,66.1385,66.0832,66.1148,16339.0
2016-05-11 12:05:00,83.73,83.75,83.73,83.74,1786.0,66.1069,66.1227,66.1069,66.1148,1786.0
2016-05-11 12:10:00,83.75,83.76,83.74,83.76,1766.0,66.1227,66.1306,66.1148,66.1306,1766.0
2016-05-11 12:15:00,83.76,83.78,83.74,83.76,38884.0,66.1306,66.1464,66.1148,66.1306,38884.0
2016-05-11 12:20:00,83.77,83.77,83.74,83.75,1437.0,66.1385,66.1385,66.1148,66.1227,1437.0
2016-05-11 12:25:00,83.75,83.77,83.73,83.75,3203.0,66.1227,66.1385,66.1069,66.1227,3203.0
2016-05-11 12:30:00,83.74,83.75,83.73,83.74,1989.0,66.1148,66.1227,66.1069,66.1148,1989.0
2016-05-11 12:35:00,83.76,83.79,83.74,83.79,9281.0,66.1306,66.1543,66.1148,66.1543,9281.0
2016-05-11 12:40:00,83.76,83.77,83.75,83.75,1005.0,66.1306,66.1385,66.1227,66.1227,1005.0
2016-05-11 12:45:00,83.74,83.75,83.73,83.74,1649.0,66.1148,66.1227,66.1069,66.1148,1649.0
2016-05-11 12:50:00,83.7,83.71,83.68,83.69,818.0,66.0832,66.0911,66.0674,66.0753,818.0
2016-05-11 12:55:00,83.67,83.69,83.67,83.69,899.0,66.0595,66.0753,66.0595,66.0753,899.0
2016-05-11 13:00:00,83.69,83.7,83.66,83.66,4636.0,66.0753,66.0832,66.0516,66.0516,4636.0
2016-05-11 13:05:00,83.68,83.72,83.67,83.7,5056.0,66.0674,66.099,66.0595,66.0832,5056.0
2016-05-11 13:10:00,83.71,83.73,83.7,83.71,557.0,66.0911,66.1069,66.0832,66.0911,557.0
2016-05-11 13:15:00,83.71,83.71,83.67,83.67,4597.0,66.0911,66.0911,66.0595,66.0595,4597.0
2016-05-11 13:20:00,83.68,83.69,83.63,83.65,12183.0,66.0674,66.0753,66.0279,66.0437,12183.0
2016-05-11 13:25:00,83.63,83.63,83.59,83.62,9925.0,66.0279,66.0279,65.9964,66.0201,9925.0
2016-05-11 13:30:00,83.64,83.66,83.63,83.64,2727.0,66.0358,66.0516,66.0279,66.0358,2727.0
2016-05-11 13:35:00,83.61,83.64,83.6,83.61,13161.0,66.0122,66.0358,66.0043,66.0122,13161.0
2016-05-11 13:40:00,83.61,83.62,83.59,83.59,8436.0,66.0122,66.0201,65.9964,65.9964,8436.0
2016-05-11 13:45:00,83.61,83.65,83.6,83.64,21215.0,66.0122,66.0437,66.0043,66.0358,21215.0
2016-05-11 13:50:00,83.65,83.66,83.61,83.63,5623.0,66.0437,66.0516,66.0122,66.0279,5623.0
2016-05-11 13:55:00,83.63,83.64,83.57,83.57,2802.0,66.0279,66.0358,65.9806,65.9806,2802.0
2016-05-11 14:00:00,83.57,83.57,83.51,83.53,4852.0,65.9806,65.9806,65.9332,65.949,4852.0
2016-05-11 14:05:00,83.52,83.52,83.44,83.44,15125.0,65.9411,65.9411,65.8779,65.8779,15125.0
2016-05-11 14:10:00,83.45,83.48,83.43,83.46,183167.0,65.8858,65.9095,65.87,65.8937,183167.0
2016-05-11 14:15:00,83.45,83.45,83.4,83.43,25733.0,65.8858,65.8858,65.8464,65.87,25733.0
2016-05-11 14:20:00,83.43,83.46,83.41,83.45,15443.0,65.87,65.8937,65.8543,65.8858,15443.0
2016-05-11 14:25:00,83.45,83.49,83.44,83.48,41855.0,65.8858,65.9174,65.8779,65.9095,41855.0
2016-05-11 14:30:00,83.48,83.5,83.46,83.46,8673.0,65.9095,65.9253,65.8937,65.8937,8673.0
2016-05-11 14:35:00,83.46,83.49,83.46,83.49,4127.0,65.8937,65.9174,65.8937,65.9174,4127.0
2016-05-11 14:40:00,83.48,83.49,83.46,83.46,7751.0,65.9095,65.9174,65.8937,65.8937,7751.0
2016-05-11 14:45:00,83.44,83.44,83.37,83.38,20009.0,65.8779,65.8779,65.8227,65.8306,20009.0
2016-05-11 14:50:00,83.4,83.41,83.38,83.41,3971.0,65.8464,65.8543,65.8306,65.8543,3971.0
2016-05-11 14:55:00,83.4,83.4,83.36,83.36,595.0,65.8464,65.8464,65.8148,65.8148,595.0
2016-05-11 15:00:00,83.39,83.41,83.37,83.38,3013.0,65.8385,65.8543,65.8227,65.8306,3013.0
2016-05-11 15:05:00,83.38,83.46,83.37,83.44,18564.0,65.8306,65.8937,65.8227,65.8779,18564.0
2016-05-11 15:10:00,83.44,83.46,83.42,83.44,12569.0,65.8779,65.8937,65.8621,65.8779,12569.0
2016-05-11 15:15:00,83.42,83.44,83.4,83.4,3878.0,65.8621,65.8779,65.8464,65.8464,3878.0
2016-05-11 15:20:00,83.36,83.39,83.36,83.39,2458.0,65.8148,65.8385,65.8148,65.8385,2458.0
2016-05-11 15:25:00,83.38,83.43,83.38,83.41,3549.0,65.8306,65.87,65.8306,65.8543,3549.0
2016-05-11 15:30:00,83.42,83.46,83.4,83.46,17117.0,65.8621,65.8937,65.8464,65.8937,17117.0
2016-05-11 15:35:00,83.44,83.45,83.4,83.4,10155.0,65.8779,65.8858,65.8464,65.8464,10155.0
2016-05-11 15:40:00,83.39,83.41,83.33,83.33,7804.0,65.8385,65.8543,65.7911,65.7911,7804.0
2016-05-11 15:45:00,83.34,83.38,83.34,83.36,19027.0,65.799,65.8306,65.799,65.8148,19027.0
2016-05-11 15:50:00,83.34,83.35,83.3,83.31,3473.0,65.799,65.8069,65.7674,65.7753,3473.0
2016-05-11 15:55:00,83.31,83.35,83.29,83.31,9515.0,65.7753,65.8069,65.7595,65.7753,9515.0
2016-05-12 09:30:00,83.63,83.68,83.55,83.67,14166.0,66.0279,66.0674,65.9648,66.0595,14166.0
2016-05-12 09:35:00,83.67,83.71,83.59,83.61,5219.0,66.0595,66.0911,65.9964,66.0122,5219.0
2016-05-12 09:40:00,83.61,83.66,83.54,83.66,4400.0,66.0122,66.0516,65.9569,66.0516,4400.0
2016-05-12 09:45:00,83.64,83.65,83.61,83.61,3484.0,66.0358,66.0437,66.0122,66.0122,3484.0
2016-05-12 09:50:00,83.62,83.72,83.55,83.56,10497.0,66.0201,66.099,65.9648,65.9727,10497.0
2016-05-12 09:55:00,83.56,83.56,83.48,83.49,6592.0,65.9727,65.9727,65.9095,65.9174,6592.0
2016-05-12 10:00:00,83.47,83.52,83.47,83.51,1637.0,65.9016,65.9411,65.9016,65.9332,1637.0
2016-05-12 10:05:00,83.46,83.47,83.42,83.44,6294.0,65.8937,65.9016,65.8621,65.8779,6294.0
2016-05-12 10:10:00,83.43,83.53,83.43,83.52,1782.0,65.87,65.949,65.87,65.9411,1782.0
2016-05-12 10:15:00,83.53,83.54,83.39,83.39,1860.0,65.949,65.9569,65.8385,65.8385,1860.0
2016-05-12 10:20:00,83.35,83.42,83.35,83.41,2079.0,65.8069,65.8621,65.8069,65.8543,2079.0
2016-05-12 10:25:00,83.37,83.45,83.36,83.43,17098.0,65.8227,65.8858,65.8148,65.87,17098.0
2016-05-12 10:30:00,83.38,83.41,83.34,83.39,24795.0,65.8306,65.8543,65.799,65.8385,24795.0
2016-05-12 10:35:00,83.37,83.45,83.35,83.44,12531.0,65.8227,65.8858,65.8069,65.8779,12531.0
2016-05-12 10:40:00,83.42,83.42,83.28,83.28,11741.0,65.8621,65.8621,65.7516,65.7516,11741.0
2016-05-12 10:45:00,83.3,83.36,83.26,83.3,6717.0,65.7674,65.8148,65.7358,65.7674,6717.0
2016-05-12 10:50:00,83.31,83.39,83.3,83.37,3723.0,65.7753,65.8385,65.7674,65.8227,3723.0
2016-05-12 10:55:00,83.32,83.35,83.32,83.34,948.0,65.7832,65.8069,65.7832,65.799,948.0
2016-05-12 11:00:00,83.3,83.33,83.17,83.19,9110.0,65.7674,65.7911,65.6648,65.6806,9110.0
2016-05-12 11:05:00,83.18,83.18,83.1,83.1,4981.0,65.6727,65.6727,65.6095,65.6095,4981.0
2016-05-12 11:10:00,83.1,83.13,83.07,83.11,5514.0,65.6095,65.6332,65.5858,65.6174,5514.0
2016-05-12 11:15:00,83.09,83.1,83.04,83.09,7579.0,65.6016,65.6095,65.5621,65.6016,7579.0
2016-05-12 11:20:00,83.08,83.11,83.05,83.1,6092.0,65.5937,65.6174,65.57,65.6095,6092.0
2016-05-12 11:25:00,83.1,83.12,83.08,83.11,3003.0,65.6095,65.6253,65.5937,65.6174,3003.0
2016-05-12 11:30:00,83.1,83.12,83.1,83.11,4164.0,65.6095,65.6253,65.6095,65.6174,4164.0
2016-05-12 11:35:00,83.12,83.17,83.11,83.14,9975.0,65.6253,65.6648,65.6174,65.6411,9975.0
2016-05-12 11:40:00,83.16,83.16,83.1,83.1,9790.0,65.6569,65.6569,65.6095,65.6095,9790.0
2016-05-12 11:45:00,83.08,83.14,83.07,83.08,3641.0,65.5937,65.6411,65.5858,65.5937,3641.0
2016-05-12 11:50:00,83.13,83.13,83.06,83.07,16995.0,65.6332,65.6332,65.5779,65.5858,16995.0
2016-05-12 11:55:00,83.04,83.06,82.99,83.01,6368.0,65.5621,65.5779,65.5227,65.5384,6368.0
2016-05-12 12:00:00,82.99,83.01,82.95,82.99,10890.0,65.5227,65.5384,65.4911,65.5227,10890.0
2016-05-12 12:05:00,82.98,83.07,82.98,83.06,3243.0,65.5148,65.5858,65.5148,65.5779,3243.0
2016-05-12 12:10:00,83.08,83.08,83.06,83.07,2288.0,65.5937,65.5937,65.5779,65.5858,2288.0
2016-05-12 12:15:00,83.05,83.09,83.04,83.06,11073.0,65.57,65.6016,65.5621,65.5779,11073.0
2016-05-12 12:20:00,83.09,83.11,83.06,83.1,4444.0,65.6016,65.6174,65.5779,65.6095,4444.0
2016-05-12 12:25:00,83.09,83.12,83.08,83.09,12966.0,65.6016,65.6253,65.5937,65.6016,12966.0
2016-05-12 12:30:00,83.09,83.12,83.09,83.1,948.0,65.6016,65.6253,65.6016,65.6095,948.0
2016-05-12 12:35:00,83.04,83.04,83.0,83.03,5644.0,65.5621,65.5621,65.5305,65.5542,5644.0
2016-05-12 12:40:00,83.05,83.11,83.04,83.11,2203.0,65.57,65.6174,65.5621,65.6174,2203.0
2016-05-12 12:45:00,83.11,83.17,83.11,83.17,9342.0,65.6174,65.6648,65.6174,65.6648,9342.0
2016-05-12 12:50:00,83.17,83.2,83.17,83.17,1457.0,65.6648,65.6885,65.6648,65.6648,1457.0
2016-05-12 12:55:00,83.19,83.25,83.18,83.25,6198.0,65.6806,65.7279,65.6727,65.7279,6198.0
2016-05-12 13:00:00,83.26,83.26,83.22,83.23,7427.0,65.7358,65.7358,65.7042,65.7121,7427.0
2016-05-12 13:05:00,83.22,83.22,83.21,83.22,1329.0,65.7042,65.7042,65.6963,65.7042,1329.0
2016-05-12 13:10:00,83.21,83.21,83.15,83.19,6133.0,65.6963,65.6963,65.649,65.6806,6133.0
2016-05-12 13:15:00,83.17,83.19,83.15,83.17,27928.0,65.6648,65.6806,65.649,65.6648,27928.0
2016-05-12 13:20:00,83.15,83.18,83.15,83.17,11284.0,65.649,65.6727,65.649,65.6648,11284.0
2016-05-12 13:25:00,83.17,83.2,83.17,83.2,4985.0,65.6648,65.6885,65.6648,65.6885,4985.0
2016-05-12 13:30:00,83.17,83.18,83.14,83.14,650.0,65.6648,65.6727,65.6411,65.6411,650.0
2016-05-12 13:35:00,83.11,83.12,83.08,83.1,3022.0,65.6174,65.6253,65.5937,65.6095,3022.0
2016-05-12 13:40:00,83.1,83.16,83.09,83.16,2993.0,65.6095,65.6569,65.6016,65.6569,2993.0
2016-05-12 13:45:00,83.15,83.23,83.15,83.19,4729.0,65.649,65.7121,65.649,65.6806,4729.0
2016-05-12 13:50:00,83.19,83.22,83.18,83.22,5481.0,65.6806,65.7042,65.6727,65.7042,5481.0
2016-05-12 13:55:00,83.22,83.3,83.22,83.3,17332.0,65.7042,65.7674,65.7042,65.7674,17332.0
2016-05-12 14:00:00,83.32,83.35,83.3,83.32,39498.0,65.7832,65.8069,65.7674,65.7832,39498.0
2016-05-12 14:05:00,83.31,83.38,83.3,83.35,13603.0,65.7753,65.8306,65.7674,65.8069,13603.0
2016-05-12 14:10:00,83.36,83.5,83.34,83.49,23567.0,65.8148,65.9253,65.799,65.9174,23567.0
2016-05-12 14:15:00,83.5,83.5,83.43,83.44,5740.0,65.9253,65.9253,65.87,65.8779,5740.0
2016-05-12 14:20:00,83.46,83.47,83.42,83.43,8509.0,65.8937,65.9016,65.8621,65.87,8509.0
2016-05-12 14:25:00,83.44,83.48,83.44,83.47,8348.0,65.8779,65.9095,65.8779,65.9016,8348.0
2016-05-12 14:30:00,83.45,83.45,83.4,83.4,15251.0,65.8858,65.8858,65.8464,65.8464,15251.0
2016-05-12 14:35:00,83.39,83.47,83.39,83.43,2296.0,65.8385,65.9016,65.8385,65.87,2296.0
2016-05-12 14:40:00,83.43,83.45,83.43,83.44,6449.0,65.87,65.8858,65.87,65.8779,6449.0
2016-05-12 14:45:00,83.45,83.57,83.44,83.56,9126.0,65.8858,65.9806,65.8779,65.9727,9126.0
2016-05-12 14:50:00,83.56,83.58,83.56,83.57,1809.0,65.9727,65.9885,65.9727,65.9806,1809.0
2016-05-12 14:55:00,83.52,83.53,83.51,83.51,1241.0,65.9411,65.949,65.9332,65.9332,1241.0
2016-05-12 15:00:00,83.51,83.52,83.48,83.5,2821.0,65.9332,65.9411,65.9095,65.9253,2821.0
2016-05-12 15:05:00,83.49,83.51,83.47,83.5,2855.0,65.9174,65.9332,65.9016,65.9253,2855.0
2016-05-12 15:10:00,83.48,83.54,83.48,83.5,27937.0,65.9095,65.9569,65.9095,65.9253,27937.0
2016-05-12 15:15:00,83.51,83.55,83.45,83.47,14589.0,65.9332,65.9648,65.8858,65.9016,14589.0
2016-05-12 15:20:00,83.44,83.48,83.44,83.46,3300.0,65.8779,65.9095,65.8779,65.8937,3300.0
2016-05-12 15:25:00,83.46,83.48,83.44,83.46,2350.0,65.8937,65.9095,65.8779,65.8937,2350.0
2016-05-12 15:30:00,83.46,83.49,83.42,83.43,5898.0,65.8937,65.9174,65.8621,65.87,5898.0
2016-05-12 15:35:00,83.42,83.46,83.4,83.42,2599.0,65.8621,65.8937,65.8464,65.8621,2599.0
2016-05-12 15:40:00,83.42,83.45,83.4,83.41,2931.0,65.8621,65.8858,65.8464,65.8543,2931.0
2016-05-12 15:45:00,83.41,83.45,83.4,83.45,6851.0,65.8543,65.8858,65.8464,65.8858,6851.0
2016-05-12 15:50:00,83.4,83.4,83.32,83.35,5087.0,65.8464,65.8464,65.7832,65.8069,5087.0
2016-05-12 15:55:00,83.33,83.37,83.31,83.37,56916.0,65.7911,65.8227,65.7753,65.8227,56916.0
2016-05-13 09:30:00,83.23,83.31,83.2,83.31,17339.0,65.7121,65.7753,65.6885,65.7753,17339.0
2016-05-13 09:35:00,83.29,83.42,83.27,83.42,17036.0,65.7595,65.8621,65.7437,65.8621,17036.0
2016-05-13 09:40:00,83.39,83.47,83.37,83.39,73260.0,65.8385,65.9016,65.8227,65.8385,73260.0
2016-05-13 09:45:00,83.4,83.44,83.36,83.41,29439.0,65.8464,65.8779,65.8148,65.8543,29439.0
2016-05-13 09:50:00,83.42,83.42,83.21,83.3,8898.0,65.8621,65.8621,65.6963,65.7674,8898.0
2016-05-13 09:55:00,83.31,83.31,83.19,83.23,4551.0,65.7753,65.7753,65.6806,65.7121,4551.0
2016-05-13 10:00:00,83.22,83.28,83.16,83.27,11766.0,65.7042,65.7516,65.6569,65.7437,11766.0
2016-05-13 10:05:00,83.25,83.27,83.1,83.1,12460.0,65.7279,65.7437,65.6095,65.6095,12460.0
2016-05-13 10:10:00,83.06,83.14,83.06,83.14,1590.0,65.5779,65.6411,65.5779,65.6411,1590.0
2016-05-13 10:15:00,83.13,83.21,83.12,83.21,6695.0,65.6332,65.6963,65.6253,65.6963,6695.0
2016-05-13 10:20:00,83.22,83.22,83.13,83.16,212438.0,65.7042,65.7042,65.6332,65.6569,212438.0
2016-05-13 10:25:00,83.15,83.24,83.12,83.12,18458.0,65.649,65.72,65.6253,65.6253,18458.0
2016-05-13 10:30:00,83.1,83.13,83.06,83.11,7189.0,65.6095,65.6332,65.5779,65.6174,7189.0
2016-05-13 10:35:00,83.14,83.16,83.09,83.09,6722.0,65.6411,65.6569,65.6016,65.6016,6722.0
2016-05-13 10:40:00,83.11,83.13,82.98,83.0,6688.0,65.6174,65.6332,65.5148,65.5305,6688.0
2016-05-13 10:45:00,83.0,83.06,82.98,82.98,2363.0,65.5305,65.5779,65.5148,65.5148,2363.0
2016-05-13 10:50:00,83.01,83.1,83.0,83.08,17111.0,65.5384,65.6095,65.5305,65.5937,17111.0
2016-05-13 10:55:00,83.07,83.09,83.05,83.08,3885.0,65.5858,65.6016,65.57,65.5937,3885.0
2016-05-13 11:00:00,83.08,83.14,83.08,83.11,7547.0,65.5937,65.6411,65.5937,65.6174,7547.0
2016-05-13 11:05:00,83.18,83.25,83.17,83.21,4321.0,65.6727,65.7279,65.6648,65.6963,4321.0
2016-05-13 11:10:00,83.23,83.24,83.21,83.22,5919.0,65.7121,65.72,65.6963,65.7042,5919.0
2016-05-13 11:15:00,83.14,83.18,83.13,83.18,4188.0,65.6411,65.6727,65.6332,65.6727,4188.0
2016-05-13 11:20:00,83.2,83.27,83.2,83.26,5518.0,65.6885,65.7437,65.6885,65.7358,5518.0
2016-05-13 11:25:00,83.28,83.39,83.28,83.36,8900.0,65.7516,65.8385,65.7516,65.8148,8900.0
2016-05-13 11:30:00,83.37,83.37,83.32,83.33,4126.0,65.8227,65.8227,65.7832,65.7911,4126.0
2016-05-13 11:35:00,83.29,83.3,83.25,83.28,9623.0,65.7595,65.7674,65.7279,65.7516,9623.0
2016-05-13 11:40:00,83.27,83.27,83.21,83.22,7781.0,65.7437,65.7437,65.6963,65.7042,7781.0
2016-05-13 11:45:00,83.22,83.23,83.2,83.23,1834.0,65.7042,65.7121,65.6885,65.7121,1834.0
2016-05-13 11:50:00,83.18,83.19,83.14,83.17,22028.0,65.6727,65.6806,65.6411,65.6648,22028.0
2016-05-13 11:55:00,83.18,83.22,83.15,83.16,2695.0,65.6727,65.7042,65.649,65.6569,2695.0
2016-05-13 12:00:00,83.17,83.18,83.12,83.13,10178.0,65.6648,65.6727,65.6253,65.6332,10178.0
2016-05-13 12:05:00,83.13,83.16,83.12,83.13,3959.0,65.6332,65.6569,65.6253,65.6332,3959.0
2016-05-13 12:10:00,83.13,83.15,83.09,83.12,5401.0,65.6332,65.649,65.6016,65.6253,5401.0
2016-05-13 12:15:00,83.15,83.16,83.1,83.16,6807.0,65.649,65.6569,65.6095,65.6569,6807.0
2016-05-13 12:20:00,83.16,83.16,83.16,83.16,0.0,65.6569,65.6569,65.6569,65.6569,0.0
2016-05-13 12:25:00,83.18,83.19,83.15,83.17,16933.0,65.6727,65.6806,65.649,65.6648,16933.0
2016-05-13 12:30:00,83.16,83.21,83.15,83.16,6000.0,65.6569,65.6963,65.649,65.6569,6000.0
2016-05-13 12:35:00,83.17,83.2,83.11,83.13,14181.0,65.6648,65.6885,65.6174,65.6332,14181.0
2016-05-13 12:40:00,83.09,83.09,83.02,83.02,2967.0,65.6016,65.6016,65.5463,65.5463,2967.0
2016-05-13 12:45:00,83.03,83.06,83.02,83.05,8586.0,65.5542,65.5779,65.5463,65.57,8586.0
2016-05-13 12:50:00,83.05,83.07,83.02,83.02,30975.0,65.57,65.5858,65.5463,65.5463,30975.0
2016-05-13 12:55:00,83.05,83.06,82.96,82.96,5970.0,65.57,65.5779,65.499,65.499,5970.0
2016-05-13 13:00:00,82.97,83.01,82.96,83.0,3337.0,65.5069,65.5384,65.499,65.5305,3337.0
2016-05-13 13:05:00,83.0,83.01,82.98,82.99,1489.0,65.5305,65.5384,65.5148,65.5227,1489.0
2016-05-13 13:10:00,82.98,83.04,82.97,83.02,5689.0,65.5148,65.5621,65.5069,65.5463,5689.0
2016-05-13 13:15:00,83.0,83.02,82.96,82.97,14128.0,65.5305,65.5463,65.499,65.5069,14128.0
2016-05-13 13:20:00,82.97,82.98,82.88,82.88,8198.0,65.5069,65.5148,65.4358,65.4358,8198.0
2016-05-13 13:25:00,82.88,82.89,82.84,82.84,3642.0,65.4358,65.4437,65.4042,65.4042,3642.0
2016-05-13 13:30:00,82.85,82.88,82.85,82.88,15951.0,65.4121,65.4358,65.4121,65.4358,15951.0
2016-05-13 13:35:00,82.87,82.87,82.8,82.8,14252.0,65.4279,65.4279,65.3726,65.3726,14252.0
2016-05-13 13:40:00,82.79,82.8,82.77,82.8,10012.0,65.3647,65.3726,65.349,65.3726,10012.0
2016-05-13 13:45:00,82.81,82.81,82.73,82.73,12547.0,65.3805,65.3805,65.3174,65.3174,12547.0
2016-05-13 13:50:00,82.69,82.7,82.59,82.63,94317.0,65.2858,65.2937,65.2068,65.2384,94317.0
2016-05-13 13:55:00,82.64,82.7,82.63,82.68,6201.0,65.2463,65.2937,65.2384,65.2779,6201.0
2016-05-13 14:00:00,82.68,82.74,82.63,82.74,9271.0,65.2779,65.3253,65.2384,65.3253,9271.0
2016-05-13 14:05:00,82.73,82.73,82.7,82.71,14249.0,65.3174,65.3174,65.2937,65.3016,14249.0
2016-05-13 14:10:00,82.7,82.7,82.66,82.68,7877.0,65.2937,65.2937,65.2621,65.2779,7877.0
2016-05-13 14:15:00,82.69,82.71,82.61,82.63,4980.0,65.2858,65.3016,65.2226,65.2384,4980.0
2016-05-13 14:20:00,82.61,82.61,82.45,82.48,6955.0,65.2226,65.2226,65.0963,65.12,6955.0
2016-05-13 14:25:00,82.52,82.54,82.49,82.52,18044.0,65.1516,65.1674,65.1279,65.1516,18044.0
2016-05-13 14:30:00,82.51,82.54,82.47,82.53,17492.0,65.1437,65.1674,65.1121,65.1595,17492.0
2016-05-13 14:35:00,82.51,82.54,82.45,82.46,15292.0,65.1437,65.1674,65.0963,65.1042,15292.0
2016-05-13 14:40:00,82.45,82.45,82.37,82.43,14832.0,65.0963,65.0963,65.0331,65.0805,14832.0
2016-05-13 14:45:00,82.43,82.49,82.43,82.47,10824.0,65.0805,65.1279,65.0805,65.1121,10824.0
2016-05-13 14:50:00,82.49,82.5,82.43,82.44,8960.0,65.1279,65.1358,65.0805,65.0884,8960.0
2016-05-13 14:55:00,82.45,82.54,82.42,82.53,4518.0,65.0963,65.1674,65.0726,65.1595,4518.0
2016-05-13 15:00:00,82.46,82.5,82.46,82.49,5236.0,65.1042,65.1358,65.1042,65.1279,5236.0
2016-05-13 15:05:00,82.52,82.54,82.45,82.47,15931.0,65.1516,65.1674,65.0963,65.1121,15931.0
2016-05-13 15:10:00,82.46,82.5,82.46,82.49,5998.0,65.1042,65.1358,65.1042,65.1279,5998.0
2016-05-13 15:15:00,82.51,82.57,82.51,82.56,10379.0,65.1437,65.1911,65.1437,65.1832,10379.0
2016-05-13 15:20:00,82.54,82.59,82.53,82.55,13996.0,65.1674,65.2068,65.1595,65.1753,13996.0
2016-05-13 15:25:00,82.55,82.55,82.5,82.51,9470.0,65.1753,65.1753,65.1358,65.1437,9470.0
2016-05-13 15:30:00,82.52,82.53,82.48,82.48,1841.0,65.1516,65.1595,65.12,65.12,1841.0
2016-05-13 15:35:00,82.5,82.55,82.49,82.52,2636.0,65.1358,65.1753,65.1279,65.1516,2636.0
2016-05-13 15:40:00,82.54,82.62,82.54,82.59,5860.0,65.1674,65.2305,65.1674,65.2068,5860.0
2016-05-13 15:45:00,82.56,82.56,82.52,82.54,10406.0,65.1832,65.1832,65.1516,65.1674,10406.0
2016-05-13 15:50:00,82.54,82.57,82.5,82.5,20049.0,65.1674,65.1911,65.1358,65.1358,20049.0
2016-05-13 15:55:00,82.49,82.53,82.49,82.52,6110.0,65.1279,65.1595,65.1279,65.1516,6110.0
2016-05-16 09:30:00,82.52,82.73,82.52,82.73,16758.0,65.1516,65.3174,65.1516,65.3174,16758.0
2016-05-16 09:35:00,82.77,82.83,82.76,82.82,15025.0,65.349,65.3963,65.3411,65.3884,15025.0
2016-05-16 09:40:00,82.82,82.85,82.81,82.84,3121.0,65.3884,65.4121,65.3805,65.4042,3121.0
2016-05-16 09:45:00,82.91,82.94,82.89,82.89,5692.0,65.4595,65.4832,65.4437,65.4437,5692.0
2016-05-16 09:50:00,82.91,82.94,82.91,82.93,2412.0,65.4595,65.4832,65.4595,65.4753,2412.0
2016-05-16 09:55:00,82.84,82.85,82.83,82.84,600.0,65.4042,65.4121,65.3963,65.4042,600.0
2016-05-16 10:00:00,82.83,82.88,82.78,82.8,6193.0,65.3963,65.4358,65.3569,65.3726,6193.0
2016-05-16 10:05:00,82.84,82.89,82.83,82.89,3831.0,65.4042,65.4437,65.3963,65.4437,3831.0
2016-05-16 10:10:00,82.93,83.01,82.93,83.0,6319.0,65.4753,65.5384,65.4753,65.5305,6319.0
2016-05-16 10:15:00,82.98,83.0,82.96,82.96,4294.0,65.5148,65.5305,65.499,65.499,4294.0
2016-05-16 10:20:00,82.96,82.97,82.88,82.91,6991.0,65.499,65.5069,65.4358,65.4595,6991.0
2016-05-16 10:25:00,82.97,83.0,82.94,82.95,23285.0,65.5069,65.5305,65.4832,65.4911,23285.0
2016-05-16 10:30:00,82.96,82.98,82.94,82.98,4401.0,65.499,65.5148,65.4832,65.5148,4401.0
2016-05-16 10:35:00,82.98,83.03,82.97,83.0,10771.0,65.5148,65.5542,65.5069,65.5305,10771.0
2016-05-16 10:40:00,82.99,82.99,82.92,82.93,6342.0,65.5227,65.5227,65.4674,65.4753,6342.0
2016-05-16 10:45:00,82.93,83.0,82.92,82.99,10848.0,65.4753,65.5305,65.4674,65.5227,10848.0
2016-05-16 10:50:00,83.01,83.07,83.01,83.07,4937.0,65.5384,65.5858,65.5384,65.5858,4937.0
2016-05-16 10:55:00,83.04,83.07,83.03,83.07,1770.0,65.5621,65.5858,65.5542,65.5858,1770.0
2016-05-16 11:00:00,83.08,83.15,83.07,83.13,10714.0,65.5937,65.649,65.5858,65.6332,10714.0
2016-05-16 11:05:00,83.14,83.15,83.09,83.09,4754.0,65.6411,65.649,65.6016,65.6016,4754.0
2016-05-16 11:10:00,83.09,83.11,83.08,83.08,2990.0,65.6016,65.6174,65.5937,65.5937,2990.0
2016-05-16 11:15:00,83.07,83.1,83.07,83.09,1296.0,65.5858,65.6095,65.5858,65.6016,1296.0
2016-05-16 11:20:00,83.07,83.08,83.05,83.06,4997.0,65.5858,65.5937,65.57,65.5779,4997.0
2016-05-16 11:25:00,83.06,83.09,83.06,83.07,4037.0,65.5779,65.6016,65.5779,65.5858,4037.0
2016-05-16 11:30:00,83.09,83.12,83.09,83.11,3639.0,65.6016,65.6253,65.6016,65.6174,3639.0
2016-05-16 11:35:00,83.09,83.12,83.08,83.11,8811.0,65.6016,65.6253,65.5937,65.6174,8811.0
2016-05-16 11:40:00,83.11,83.18,83.11,83.18,4467.0,65.6174,65.6727,65.6174,65.6727,4467.0
2016-05-16 11:45:00,83.16,83.21,83.16,83.2,15027.0,65.6569,65.6963,65.6569,65.6885,15027.0
2016-05-16 11:50:00,83.21,83.22,83.19,83.22,3823.0,65.6963,65.7042,65.6806,65.7042,3823.0
2016-05-16 11:55:00,83.21,83.23,83.2,83.22,7246.0,65.6963,65.7121,65.6885,65.7042,7246.0
2016-05-16 12:00:00,83.24,83.25,83.19,83.19,2148.0,65.72,65.7279,65.6806,65.6806,2148.0
2016-05-16 12:05:00,83.19,83.2,83.17,83.18,3330.0,65.6806,65.6885,65.6648,65.6727,3330.0
2016-05-16 12:10:00,83.21,83.21,83.17,83.2,6641.0,65.6963,65.6963,65.6648,65.6885,6641.0
2016-05-16 12:15:00,83.21,83.21,83.18,83.2,5804.0,65.6963,65.6963,65.6727,65.6885,5804.0
2016-05-16 12:20:00,83.18,83.2,83.16,83.16,9452.0,65.6727,65.6885,65.6569,65.6569,9452.0
2016-05-16 12:25:00,83.18,83.19,83.1,83.11,35306.0,65.6727,65.6806,65.6095,65.6174,35306.0
2016-05-16 12:30:00,83.11,83.14,83.11,83.12,6344.0,65.6174,65.6411,65.6174,65.6253,6344.0
2016-05-16 12:35:00,83.13,83.15,83.11,83.14,4311.0,65.6332,65.649,65.6174,65.6411,4311.0
2016-05-16 12:40:00,83.13,83.13,83.11,83.12,2351.0,65.6332,65.6332,65.6174,65.6253,2351.0
2016-05-16 12:45:00,83.14,83.16,83.13,83.16,2119.0,65.6411,65.6569,65.6332,65.6569,2119.0
2016-05-16 12:50:00,83.15,83.2,83.14,83.2,1769.0,65.649,65.6885,65.6411,65.6885,1769.0
2016-05-16 12:55:00,83.19,83.22,83.18,83.2,2053.0,65.6806,65.7042,65.6727,65.6885,2053.0
2016-05-16 13:00:00,83.22,83.27,83.21,83.24,3650.0,65.7042,65.7437,65.6963,65.72,3650.0
2016-05-16 13:05:00,83.23,83.23,83.18,83.18,4555.0,65.7121,65.7121,65.6727,65.6727,4555.0
2016-05-16 13:10:00,83.19,83.23,83.19,83.21,12431.0,65.6806,65.7121,65.6806,65.6963,12431.0
2016-05-16 13:15:00,83.23,83.25,83.21,83.24,5822.0,65.7121,65.7279,65.6963,65.72,5822.0
2016-05-16 13:20:00,83.26,83.26,83.22,83.22,1506.0,65.7358,65.7358,65.7042,65.7042,1506.0
2016-05-16 13:25:00,83.23,83.25,83.22,83.25,3635.0,65.7121,65.7279,65.7042,65.7279,3635.0
2016-05-16 13:30:00,83.24,83.25,83.19,83.21,3968.0,65.72,65.7279,65.6806,65.6963,3968.0
2016-05-16 13:35:00,83.2,83.22,83.2,83.21,2651.0,65.6885,65.7042,65.6885,65.6963,2651.0
2016-05-16 13:40:00,83.18,83.21,83.16,83.19,7533.0,65.6727,65.6963,65.6569,65.6806,7533.0
2016-05-16 13:45:00,83.17,83.21,83.15,83.21,9943.0,65.6648,65.6963,65.649,65.6963,9943.0
2016-05-16 13:50:00,83.21,83.21,83.19,83.2,19951.0,65.6963,65.6963,65.6806,65.6885,19951.0
2016-05-16 13:55:00,83.2,83.25,83.2,83.25,3778.0,65.6885,65.7279,65.6885,65.7279,3778.0
2016-05-16 14:00:00,83.23,83.31,83.22,83.31,36961.0,65.7121,65.7753,65.7042,65.7753,36961.0
2016-05-16 14:05:00,83.35,83.36,83.34,83.36,9342.0,65.8069,65.8148,65.799,65.8148,9342.0
2016-05-16 14:10:00,83.37,83.41,83.36,83.4,10054.0,65.8227,65.8543,65.8148,65.8464,10054.0
2016-05-16 14:15:00,83.42,83.43,83.39,83.4,16349.0,65.8621,65.87,65.8385,65.8464,16349.0
2016-05-16 14:20:00,83.41,83.45,83.41,83.41,10286.0,65.8543,65.8858,65.8543,65.8543,10286.0
2016-05-16 14:25:00,83.4,83.44,83.4,83.43,26364.0,65.8464,65.8779,65.8464,65.87,26364.0
2016-05-16 14:30:00,83.44,83.45,83.43,83.45,3548.0,65.8779,65.8858,65.87,65.8858,3548.0
2016-05-16 14:35:00,83.45,83.46,83.4,83.41,18658.0,65.8858,65.8937,65.8464,65.8543,18658.0
2016-05-16 14:40:00,83.41,83.44,83.4,83.43,17831.0,65.8543,65.8779,65.8464,65.87,17831.0
2016-05-16 14:45:00,83.42,83.46,83.42,83.43,32244.0,65.8621,65.8937,65.8621,65.87,32244.0
2016-05-16 14:50:00,83.42,83.44,83.4,83.42,6403.0,65.8621,65.8779,65.8464,65.8621,6403.0
2016-05-16 14:55:00,83.42,83.45,83.41,83.45,5472.0,65.8621,65.8858,65.8543,65.8858,5472.0
2016-05-16 15:00:00,83.45,83.49,83.44,83.48,8748.0,65.8858,65.9174,65.8779,65.9095,8748.0
2016-05-16 15:05:00,83.49,83.51,83.45,83.51,2732.0,65.9174,65.9332,65.8858,65.9332,2732.0
2016-05-16 15:10:00,83.49,83.49,83.42,83.42,8916.0,65.9174,65.9174,65.8621,65.8621,8916.0
2016-05-16 15:15:00,83.42,83.44,83.4,83.42,9586.0,65.8621,65.8779,65.8464,65.8621,9586.0
2016-05-16 15:20:00,83.43,83.45,83.41,83.43,16868.0,65.87,65.8858,65.8543,65.87,16868.0
2016-05-16 15:25:00,83.44,83.45,83.4,83.41,5461.0,65.8779,65.8858,65.8464,65.8543,5461.0
2016-05-16 15:30:00,83.4,83.41,83.32,83.33,16947.0,65.8464,65.8543,65.7832,65.7911,16947.0
2016-05-16 15:35:00,83.34,83.41,83.32,83.38,7717.0,65.799,65.8543,65.7832,65.8306,7717.0
2016-05-16 15:40:00,83.37,83.37,83.33,83.34,11329.0,65.8227,65.8227,65.7911,65.799,11329.0
2016-05-16 15:45:00,83.32,83.33,83.28,83.33,17530.0,65.7832,65.7911,65.7516,65.7911,17530.0
2016-05-16 15:50:00,83.32,83.33,83.27,83.3,6043.0,65.7832,65.7911,65.7437,65.7674,6043.0
2016-05-16 15:55:00,83.28,83.33,83.26,83.3,16848.0,65.7516,65.7911,65.7358,65.7674,16848.0
2016-05-17 09:30:00,83.13,83.24,83.13,83.19,23930.0,65.6332,65.72,65.6332,65.6806,23930.0
2016-05-17 09:35:00,83.21,83.22,83.06,83.07,3679.0,65.6963,65.7042,65.5779,65.5858,3679.0
2016-05-17 09:40:00,83.03,83.04,82.99,83.02,3176.0,65.5542,65.5621,65.5227,65.5463,3176.0
2016-05-17 09:45:00,83.0,83.08,82.98,83.08,1255.0,65.5305,65.5937,65.5148,65.5937,1255.0
2016-05-17 09:50:00,83.1,83.15,83.07,83.07,3382.0,65.6095,65.649,65.5858,65.5858,3382.0
2016-05-17 09:55:00,83.09,83.14,83.09,83.11,2948.0,65.6016,65.6411,65.6016,65.6174,2948.0
2016-05-17 10:00:00,83.12,83.12,83.04,83.08,2287.0,65.6253,65.6253,65.5621,65.5937,2287.0
2016-05-17 10:05:00,83.03,83.06,82.94,82.96,3924.0,65.5542,65.5779,65.4832,65.499,3924.0
2016-05-17 10:10:00,83.0,83.0,82.92,82.96,1715.0,65.5305,65.5305,65.4674,65.499,1715.0
2016-05-17 10:15:00,83.0,83.07,82.97,83.07,14541.0,65.5305,65.5858,65.5069,65.5858,14541.0
2016-05-17 10:20:00,83.08,83.12,83.06,83.08,21994.0,65.5937,65.6253,65.5779,65.5937,21994.0
2016-05-17 10:25:00,83.09,83.09,83.05,83.06,39870.0,65.6016,65.6016,65.57,65.5779,39870.0
2016-05-17 10:30:00,83.05,83.05,82.98,83.01,32419.0,65.57,65.57,65.5148,65.5384,32419.0
2016-05-17 10:35:00,83.01,83.09,82.99,83.07,6728.0,65.5384,65.6016,65.5227,65.5858,6728.0
2016-05-17 10:40:00,83.08,83.16,83.08,83.15,13190.0,65.5937,65.6569,65.5937,65.649,13190.0
2016-05-17 10:45:00,83.16,83.2,83.14,83.14,6027.0,65.6569,65.6885,65.6411,65.6411,6027.0
2016-05-17 10:50:00,83.16,83.2,83.15,83.2,4914.0,65.6569,65.6885,65.649,65.6885,4914.0
2016-05-17 10:55:00,83.23,83.25,83.22,83.25,926.0,65.7121,65.7279,65.7042,65.7279,926.0
2016-05-17 11:00:00,83.24,83.25,83.18,83.19,1503.0,65.72,65.7279,65.6727,65.6806,1503.0
2016-05-17 11:05:00,83.17,83.18,83.14,83.15,3932.0,65.6648,65.6727,65.6411,65.649,3932.0
2016-05-17 11:10:00,83.18,83.19,83.15,83.17,5981.0,65.6727,65.6806,65.649,65.6648,5981.0
2016-05-17 11:15:00,83.15,83.25,83.14,83.22,6291.0,65.649,65.7279,65.6411,65.7042,6291.0
2016-05-17 11:20:00,83.18,83.19,83.17,83.18,5474.0,65.6727,65.6806,65.6648,65.6727,5474.0
2016-05-17 11:25:00,83.16,83.17,83.06,83.06,3770.0,65.6569,65.6648,65.5779,65.5779,3770.0
2016-05-17 11:30:00,83.07,83.13,83.06,83.13,3846.0,65.5858,65.6332,65.5779,65.6332,3846.0
2016-05-17 11:35:00,83.13,83.14,83.11,83.13,2023.0,65.6332,65.6411,65.6174,65.6332,2023.0
2016-05-17 11:40:00,83.14,83.15,83.08,83.13,3816.0,65.6411,65.649,65.5937,65.6332,3816.0
2016-05-17 11:45:00,83.14,83.18,83.12,83.18,6016.0,65.6411,65.6727,65.6253,65.6727,6016.0
2016-05-17 11:50:00,83.17,83.22,83.17,83.18,8400.0,65.6648,65.7042,65.6648,65.6727,8400.0
2016-05-17 11:55:00,83.18,83.19,83.16,83.19,6012.0,65.6727,65.6806,65.6569,65.6806,6012.0
2016-05-17 12:00:00,83.16,83.18,83.14,83.15,6314.0,65.6569,65.6727,65.6411,65.649,6314.0
2016-05-17 12:05:00,83.18,83.18,83.13,83.14,9872.0,65.6727,65.6727,65.6332,65.6411,9872.0
2016-05-17 12:10:00,83.13,83.14,83.1,83.1,5296.0,65.6332,65.6411,65.6095,65.6095,5296.0
2016-05-17 12:15:00,83.11,83.11,83.0,83.0,14384.0,65.6174,65.6174,65.5305,65.5305,14384.0
2016-05-17 12:20:00,83.01,83.01,82.97,82.97,4052.0,65.5384,65.5384,65.5069,65.5069,4052.0
2016-05-17 12:25:00,82.98,82.99,82.96,82.99,11702.0,65.5148,65.5227,65.499,65.5227,11702.0
2016-05-17 12:30:00,82.98,82.99,82.93,82.94,1034.0,65.5148,65.5227,65.4753,65.4832,1034.0
2016-05-17 12:35:00,82.95,82.99,82.94,82.99,12775.0,65.4911,65.5227,65.4832,65.5227,12775.0
2016-05-17 12:40:00,82.98,82.99,82.95,82.96,1474.0,65.5148,65.5227,65.4911,65.499,1474.0
2016-05-17 12:45:00,82.95,82.96,82.94,82.96,2371.0,65.4911,65.499,65.4832,65.499,2371.0
2016-05-17 12:50:00,82.94,82.96,82.91,82.92,10375.0,65.4832,65.499,65.4595,65.4674,10375.0
2016-05-17 12:55:00,82.92,82.92,82.87,82.9,3723.0,65.4674,65.4674,65.4279,65.4516,3723.0
2016-05-17 13:00:00,82.91,82.93,82.87,82.87,1711.0,65.4595,65.4753,65.4279,65.4279,1711.0
2016-05-17 13:05:00,82.89,82.93,82.88,82.93,2860.0,65.4437,65.4753,65.4358,65.4753,2860.0
2016-05-17 13:10:00,82.91,82.92,82.91,82.91,936.0,65.4595,65.4674,65.4595,65.4595,936.0
2016-05-17 13:15:00,82.91,82.94,82.89,82.93,5653.0,65.4595,65.4832,65.4437,65.4753,5653.0
2016-05-17 13:20:00,82.93,82.98,82.93,82.93,18603.0,65.4753,65.5148,65.4753,65.4753,18603.0
2016-05-17 13:25:00,82.94,82.97,82.92,82.97,6340.0,65.4832,65.5069,65.4674,65.5069,6340.0
2016-05-17 13:30:00,82.95,83.02,82.95,83.02,13029.0,65.4911,65.5463,65.4911,65.5463,13029.0
2016-05-17 13:35:00,83.0,83.02,82.99,83.01,4150.0,65.5305,65.5463,65.5227,65.5384,4150.0
2016-05-17 13:40:00,83.0,83.01,82.97,82.97,7192.0,65.5305,65.5384,65.5069,65.5069,7192.0
2016-05-17 13:45:00,82.99,82.99,82.93,82.94,1693.0,65.5227,65.5227,65.4753,65.4832,1693.0
2016-05-17 13:50:00,82.93,82.94,82.89,82.91,5033.0,65.4753,65.4832,65.4437,65.4595,5033.0
2016-05-17 13:55:00,82.91,82.91,82.77,82.77,11669.0,65.4595,65.4595,65.349,65.349,11669.0
2016-05-17 14:00:00,82.74,82.76,82.71,82.74,3699.0,65.3253,65.3411,65.3016,65.3253,3699.0
2016-05-17 14:05:00,82.74,82.75,82.66,82.66,9081.0,65.3253,65.3332,65.2621,65.2621,9081.0
2016-05-17 14:10:00,82.66,82.69,82.63,82.68,10946.0,65.2621,65.2858,65.2384,65.2779,10946.0
2016-05-17 14:15:00,82.7,82.7,82.57,82.57,14768.0,65.2937,65.2937,65.1911,65.1911,14768.0
2016-05-17 14:20:00,82.56,82.57,82.45,82.47,13643.0,65.1832,65.1911,65.0963,65.1121,13643.0
2016-05-17 14:25:00,82.46,82.49,82.39,82.49,29679.0,65.1042,65.1279,65.0489,65.1279,29679.0
2016-05-17 14:30:00,82.47,82.51,82.44,82.46,20795.0,65.1121,65.1437,65.0884,65.1042,20795.0
2016-05-17 14:35:00,82.46,82.55,82.46,82.49,14019.0,65.1042,65.1753,65.1042,65.1279,14019.0
2016-05-17 14:40:00,82.52,82.55,82.5,82.54,6476.0,65.1516,65.1753,65.1358,65.1674,6476.0
2016-05-17 14:45:00,82.53,82.57,82.5,82.53,10714.0,65.1595,65.1911,65.1358,65.1595,10714.0
2016-05-17 14:50:00,82.53,82.55,82.48,82.48,5630.0,65.1595,65.1753,65.12,65.12,5630.0
2016-05-17 14:55:00,82.48,82.6,82.46,82.6,27458.0,65.12,65.2147,65.1042,65.2147,27458.0
2016-05-17 15:00:00,82.59,82.59,82.54,82.59,9310.0,65.2068,65.2068,65.1674,65.2068,9310.0
2016-05-17 15:05:00,82.59,82.71,82.58,82.68,4573.0,65.2068,65.3016,65.1989,65.2779,4573.0
2016-05-17 15:10:00,82.67,82.67,82.58,82.58,2495.0,65.27,65.27,65.1989,65.1989,2495.0
2016-05-17 15:15:00,82.57,82.57,82.5,82.5,11243.0,65.1911,65.1911,65.1358,65.1358,11243.0
2016-05-17 15:20:00,82.5,82.51,82.45,82.47,7583.0,65.1358,65.1437,65.0963,65.1121,7583.0
2016-05-17 15:25:00,82.44,82.45,82.36,82.44,8940.0,65.0884,65.0963,65.0253,65.0884,8940.0
2016-05-17 15:30:00,82.42,82.49,82.41,82.47,24913.0,65.0726,65.1279,65.0647,65.1121,24913.0
2016-05-17 15:35:00,82.48,82.57,82.48,82.57,11210.0,65.12,65.1911,65.12,65.1911,11210.0
2016-05-17 15:40:00,82.58,82.58,82.48,82.53,9559.0,65.1989,65.1989,65.12,65.1595,9559.0
2016-05-17 15:45:00,82.58,82.58,82.52,82.53,19315.0,65.1989,65.1989,65.1516,65.1595,19315.0
2016-05-17 15:50:00,82.55,82.58,82.53,82.57,15605.0,65.1753,65.1989,65.1595,65.1911,15605.0
2016-05-17 15:55:00,82.59,82.65,82.58,82.63,30935.0,65.2068,65.2542,65.1989,65.2384,30935.0
2016-05-18 09:30:00,82.47,82.53,82.34,82.35,31319.0,65.1121,65.1595,65.0095,65.0174,31319.0
2016-05-18 09:35:00,82.31,82.41,82.31,82.4,3723.0,64.9858,65.0647,64.9858,65.0568,3723.0
2016-05-18 09:40:00,82.46,82.55,82.45,82.52,2287.0,65.1042,65.1753,65.0963,65.1516,2287.0
2016-05-18 09:45:00,82.5,82.53,82.47,82.49,7286.0,65.1358,65.1595,65.1121,65.1279,7286.0
2016-05-18 09:50:00,82.51,82.59,82.51,82.59,4258.0,65.1437,65.2068,65.1437,65.2068,4258.0
2016-05-18 09:55:00,82.6,82.65,82.56,82.64,6081.0,65.2147,65.2542,65.1832,65.2463,6081.0
2016-05-18 10:00:00,82.63,82.64,82.59,82.64,4333.0,65.2384,65.2463,65.2068,65.2463,4333.0
2016-05-18 10:05:00,82.7,82.74,82.69,82.72,3128.0,65.2937,65.3253,65.2858,65.3095,3128.0
2016-05-18 10:10:00,82.78,82.91,82.77,82.91,3140.0,65.3569,65.4595,65.349,65.4595,3140.0
2016-05-18 10:15:00,82.92,82.93,82.89,82.89,2236.0,65.4674,65.4753,65.4437,65.4437,2236.0
2016-05-18 10:20:00,82.89,82.97,82.88,82.96,4238.0,65.4437,65.5069,65.4358,65.499,4238.0
2016-05-18 10:25:00,82.96,83.03,82.96,83.02,22776.0,65.499,65.5542,65.499,65.5463,22776.0
2016-05-18 10:30:00,82.99,83.0,82.89,82.98,14912.0,65.5227,65.5305,65.4437,65.5148,14912.0
2016-05-18 10:35:00,82.93,82.95,82.85,82.86,6457.0,65.4753,65.4911,65.4121,65.42,6457.0
2016-05-18 10:40:00,82.83,82.88,82.82,82.88,820.0,65.3963,65.4358,65.3884,65.4358,820.0
2016-05-18 10:45:00,82.93,82.93,82.87,82.89,2749.0,65.4753,65.4753,65.4279,65.4437,2749.0
2016-05-18 10:50:00,82.91,82.91,82.78,82.78,1630.0,65.4595,65.4595,65.3569,65.3569,1630.0
2016-05-18 10:55:00,82.78,82.78,82.71,82.71,7717.0,65.3569,65.3569,65.3016,65.3016,7717.0
2016-05-18 11:00:00,82.72,82.8,82.72,82.79,11771.0,65.3095,65.3726,65.3095,65.3647,11771.0
2016-05-18 11:05:00,82.79,82.79,82.74,82.77,696.0,65.3647,65.3647,65.3253,65.349,696.0
2016-05-18 11:10:00,82.76,82.79,82.75,82.78,729.0,65.3411,65.3647,65.3332,65.3569,729.0
2016-05-18 11:15:00,82.81,82.83,82.77,82.77,4336.0,65.3805,65.3963,65.349,65.349,4336.0
2016-05-18 11:20:00,82.84,82.89,82.78,82.78,11606.0,65.4042,65.4437,65.3569,65.3569,11606.0
2016-05-18 11:25:00,82.8,82.95,82.79,82.95,42737.0,65.3726,65.4911,65.3647,65.4911,42737.0
2016-05-18 11:30:00,82.9,82.97,82.87,82.92,1682889.0,65.4516,65.5069,65.4279,65.4674,1682889.0
2016-05-18 11:35:00,82.92,83.02,82.91,83.0,17451.0,65.4674,65.5463,65.4595,65.5305,17451.0
2016-05-18 11:40:00,83.0,83.04,82.99,83.0,4669.0,65.5305,65.5621,65.5227,65.5305,4669.0
2016-05-18 11:45:00,83.01,83.02,82.98,83.02,7035.0,65.5384,65.5463,65.5148,65.5463,7035.0
2016-05-18 11:50:00,83.01,83.03,82.95,82.96,2555.0,65.5384,65.5542,65.4911,65.499,2555.0
2016-05-18 11:55:00,82.94,82.94,82.87,82.87,4908.0,65.4832,65.4832,65.4279,65.4279,4908.0
2016-05-18 12:00:00,82.85,82.88,82.84,82.87,21413.0,65.4121,65.4358,65.4042,65.4279,21413.0
2016-05-18 12:05:00,82.84,82.87,82.83,82.85,4098.0,65.4042,65.4279,65.3963,65.4121,4098.0
2016-05-18 12:10:00,82.86,82.86,82.84,82.84,2433.0,65.42,65.42,65.4042,65.4042,2433.0
2016-05-18 12:15:00,82.87,82.89,82.87,82.89,2212.0,65.4279,65.4437,65.4279,65.4437,2212.0
2016-05-18 12:20:00,82.91,82.95,82.9,82.95,3111.0,65.4595,65.4911,65.4516,65.4911,3111.0
2016-05-18 12:25:00,82.94,82.94,82.88,82.88,13950.0,65.4832,65.4832,65.4358,65.4358,13950.0
2016-05-18 12:30:00,82.89,82.93,82.87,82.93,3108.0,65.4437,65.4753,65.4279,65.4753,3108.0
2016-05-18 12:35:00,82.9,82.94,82.89,82.92,5334.0,65.4516,65.4832,65.4437,65.4674,5334.0
2016-05-18 12:40:00,82.93,82.97,82.91,82.97,2448.0,65.4753,65.5069,65.4595,65.5069,2448.0
2016-05-18 12:45:00,82.97,82.97,82.95,82.95,6291.0,65.5069,65.5069,65.4911,65.4911,6291.0
2016-05-18 12:50:00,82.92,82.99,82.91,82.99,23145.0,65.4674,65.5227,65.4595,65.5227,23145.0
2016-05-18 12:55:00,82.99,83.04,82.96,83.03,2615.0,65.5227,65.5621,65.499,65.5542,2615.0
2016-05-18 13:00:00,83.09,83.15,83.08,83.11,13537.0,65.6016,65.649,65.5937,65.6174,13537.0
2016-05-18 13:05:00,83.11,83.11,83.06,83.08,5502.0,65.6174,65.6174,65.5779,65.5937,5502.0
2016-05-18 13:10:00,83.07,83.1,83.07,83.1,6747.0,65.5858,65.6095,65.5858,65.6095,6747.0
2016-05-18 13:15:00,83.1,83.11,83.06,83.07,8493.0,65.6095,65.6174,65.5779,65.5858,8493.0
2016-05-18 13:20:00,83.09,83.22,83.08,83.21,16094.0,65.6016,65.7042,65.5937,65.6963,16094.0
2016-05-18 13:25:00,83.19,83.22,83.17,83.19,13846.0,65.6806,65.7042,65.6648,65.6806,13846.0
2016-05-18 13:30:00,83.16,83.23,83.16,83.2,7208.0,65.6569,65.7121,65.6569,65.6885,7208.0
2016-05-18 13:35:00,83.2,83.21,83.19,83.2,11017.0,65.6885,65.6963,65.6806,65.6885,11017.0
2016-05-18 13:40:00,83.2,83.23,83.18,83.19,26906.0,65.6885,65.7121,65.6727,65.6806,26906.0
2016-05-18 13:45:00,83.22,83.25,83.21,83.21,14993.0,65.7042,65.7279,65.6963,65.6963,14993.0
2016-05-18 13:50:00,83.2,83.22,83.13,83.14,17542.0,65.6885,65.7042,65.6332,65.6411,17542.0
2016-05-18 13:55:00,83.13,83.14,83.1,83.1,5101.0,65.6332,65.6411,65.6095,65.6095,5101.0
2016-05-18 14:00:00,83.09,83.09,82.73,82.75,40425.0,65.6016,65.6016,65.3174,65.3332,40425.0
2016-05-18 14:05:00,82.62,82.78,82.5,82.78,36038.0,65.2305,65.3569,65.1358,65.3569,36038.0
2016-05-18 14:10:00,82.78,82.79,82.63,82.64,19177.0,65.3569,65.3647,65.2384,65.2463,19177.0
2016-05-18 14:15:00,82.61,82.66,82.49,82.66,20057.0,65.2226,65.2621,65.1279,65.2621,20057.0
2016-05-18 14:20:00,82.67,82.67,82.53,82.6,29635.0,65.27,65.27,65.1595,65.2147,29635.0
2016-05-18 14:25:00,82.59,82.6,82.3,82.3,45917.0,65.2068,65.2147,64.9779,64.9779,45917.0
2016-05-18 14:30:00,82.29,82.33,82.2,82.33,35558.0,64.97,65.0016,64.8989,65.0016,35558.0
2016-05-18 14:35:00,82.37,82.51,82.36,82.44,31309.0,65.0331,65.1437,65.0253,65.0884,31309.0
2016-05-18 14:40:00,82.44,82.56,82.41,82.49,22036.0,65.0884,65.1832,65.0647,65.1279,22036.0
2016-05-18 14:45:00,82.48,82.55,82.43,82.54,37274.0,65.12,65.1753,65.0805,65.1674,37274.0
2016-05-18 14:50:00,82.55,82.69,82.55,82.6,23638.0,65.1753,65.2858,65.1753,65.2147,23638.0
2016-05-18 14:55:00,82.59,82.64,82.56,82.62,20242.0,65.2068,65.2463,65.1832,65.2305,20242.0
2016-05-18 15:00:00,82.63,82.79,82.61,82.74,14790.0,65.2384,65.3647,65.2226,65.3253,14790.0
2016-05-18 15:05:00,82.75,82.75,82.66,82.67,9465.0,65.3332,65.3332,65.2621,65.27,9465.0
2016-05-18 15:10:00,82.67,82.67,82.49,82.55,19556.0,65.27,65.27,65.1279,65.1753,19556.0
2016-05-18 15:15:00,82.52,82.57,82.49,82.57,27140.0,65.1516,65.1911,65.1279,65.1911,27140.0
2016-05-18 15:20:00,82.51,82.51,82.39,82.4,15604.0,65.1437,65.1437,65.0489,65.0568,15604.0
2016-05-18 15:25:00,82.39,82.45,82.36,82.36,20481.0,65.0489,65.0963,65.0253,65.0253,20481.0
2016-05-18 15:30:00,82.38,82.51,82.36,82.5,6117.0,65.041,65.1437,65.0253,65.1358,6117.0
2016-05-18 15:35:00,82.51,82.51,82.34,82.35,9367.0,65.1437,65.1437,65.0095,65.0174,9367.0
2016-05-18 15:40:00,82.34,82.47,82.34,82.46,16602.0,65.0095,65.1121,65.0095,65.1042,16602.0
2016-05-18 15:45:00,82.48,82.59,82.48,82.58,9244.0,65.12,65.2068,65.12,65.1989,9244.0
2016-05-18 15:50:00,82.59,82.59,82.51,82.55,11919.0,65.2068,65.2068,65.1437,65.1753,11919.0
2016-05-18 15:55:00,82.56,82.72,82.54,82.7,9422.0,65.1832,65.3095,65.1674,65.2937,9422.0
2016-05-19 09:30:00,82.4,82.51,82.33,82.44,83733.0,65.0568,65.1437,65.0016,65.0884,83733.0
2016-05-19 09:35:00,82.43,82.54,82.38,82.53,71727.0,65.0805,65.1674,65.041,65.1595,71727.0
2016-05-19 09:40:00,82.52,82.64,82.52,82.63,60721.0,65.1516,65.2463,65.1516,65.2384,60721.0
2016-05-19 09:45:00,82.63,82.65,82.49,82.52,37717.0,65.2384,65.2542,65.1279,65.1516,37717.0
2016-05-19 09:50:00,82.52,82.55,82.27,82.28,14400.0,65.1516,65.1753,64.9542,64.9621,14400.0
2016-05-19 09:55:00,82.19,82.2,81.97,82.0,7570.0,64.891,64.8989,64.7173,64.741,7570.0
2016-05-19 10:00:00,82.0,82.15,81.99,82.12,8299.0,64.741,64.8595,64.7331,64.8358,8299.0
2016-05-19 10:05:00,82.1,82.1,81.98,82.02,3185.0,64.82,64.82,64.7252,64.7568,3185.0
2016-05-19 10:10:00,82.01,82.08,81.94,81.94,9832.0,64.7489,64.8042,64.6937,64.6937,9832.0
2016-05-19 10:15:00,82.02,82.08,81.99,82.07,12008.0,64.7568,64.8042,64.7331,64.7963,12008.0
2016-05-19 10:20:00,82.08,82.09,82.02,82.05,7039.0,64.8042,64.8121,64.7568,64.7805,7039.0
2016-05-19 10:25:00,82.04,82.1,82.02,82.1,13332.0,64.7726,64.82,64.7568,64.82,13332.0
2016-05-19 10:30:00,82.14,82.26,82.14,82.26,5588.0,64.8516,64.9463,64.8516,64.9463,5588.0
2016-05-19 10:35:00,82.25,82.26,82.05,82.08,4335.0,64.9384,64.9463,64.7805,64.8042,4335.0
2016-05-19 10:40:00,82.05,82.22,82.04,82.22,3841.0,64.7805,64.9147,64.7726,64.9147,3841.0
2016-05-19 10:45:00,82.18,82.19,82.08,82.12,5276.0,64.8831,64.891,64.8042,64.8358,5276.0
2016-05-19 10:50:00,82.1,82.1,81.97,82.02,5649.0,64.82,64.82,64.7173,64.7568,5649.0
2016-05-19 10:55:00,82.02,82.05,81.96,81.96,6385.0,64.7568,64.7805,64.7094,64.7094,6385.0
2016-05-19 11:00:00,81.99,82.03,81.95,81.97,8944.0,64.7331,64.7647,64.7015,64.7173,8944.0
2016-05-19 11:05:00,81.91,82.0,81.9,81.96,3172.0,64.67,64.741,64.6621,64.7094,3172.0
2016-05-19 11:10:00,81.95,81.95,81.86,81.9,22326.0,64.7015,64.7015,64.6305,64.6621,22326.0
2016-05-19 11:15:00,81.92,82.06,81.91,82.03,15526.0,64.6779,64.7884,64.67,64.7647,15526.0
2016-05-19 11:20:00,82.03,82.06,81.97,82.04,12127.0,64.7647,64.7884,64.7173,64.7726,12127.0
2016-05-19 11:25:00,82.02,82.09,81.97,82.0,7605.0,64.7568,64.8121,64.7173,64.741,7605.0
2016-05-19 11:30:00,81.97,82.0,81.95,81.98,1360.0,64.7173,64.741,64.7015,64.7252,1360.0
2016-05-19 11:35:00,81.96,81.97,81.92,81.92,6036.0,64.7094,64.7173,64.6779,64.6779,6036.0
2016-05-19 11:40:00,81.94,81.95,81.9,81.92,19165.0,64.6937,64.7015,64.6621,64.6779,19165.0
2016-05-19 11:45:00,81.94,82.01,81.9,82.0,6919.0,64.6937,64.7489,64.6621,64.741,6919.0
2016-05-19 11:50:00,81.98,82.02,81.96,81.96,6749.0,64.7252,64.7568,64.7094,64.7094,6749.0
2016-05-19 11:55:00,81.96,82.12,81.96,82.1,5866.0,64.7094,64.8358,64.7094,64.82,5866.0
2016-05-19 12:00:00,82.08,82.13,82.05,82.13,26443.0,64.8042,64.8437,64.7805,64.8437,26443.0
2016-05-19 12:05:00,82.15,82.19,82.14,82.17,11942.0,64.8595,64.891,64.8516,64.8752,11942.0
2016-05-19 12:10:00,82.17,82.22,82.15,82.21,4465.0,64.8752,64.9147,64.8595,64.9068,4465.0
2016-05-19 12:15:00,82.21,82.21,82.2,82.21,1443.0,64.9068,64.9068,64.8989,64.9068,1443.0
2016-05-19 12:20:00,82.22,82.22,82.18,82.18,4692.0,64.9147,64.9147,64.8831,64.8831,4692.0
2016-05-19 12:25:00,82.21,82.23,82.14,82.14,3119.0,64.9068,64.9226,64.8516,64.8516,3119.0
2016-05-19 12:30:00,82.13,82.14,82.11,82.12,39209.0,64.8437,64.8516,64.8279,64.8358,39209.0
2016-05-19 12:35:00,82.11,82.19,82.09,82.18,4816.0,64.8279,64.891,64.8121,64.8831,4816.0
2016-05-19 12:40:00,82.17,82.17,82.11,82.12,5068.0,64.8752,64.8752,64.8279,64.8358,5068.0
2016-05-19 12:45:00,82.13,82.15,82.1,82.12,8788.0,64.8437,64.8595,64.82,64.8358,8788.0
2016-05-19 12:50:00,82.07,82.08,82.02,82.03,5074.0,64.7963,64.8042,64.7568,64.7647,5074.0
2016-05-19 12:55:00,82.03,82.05,82.0,82.0,5813.0,64.7647,64.7805,64.741,64.741,5813.0
2016-05-19 13:00:00,82.03,82.05,82.02,82.03,9902.0,64.7647,64.7805,64.7568,64.7647,9902.0
2016-05-19 13:05:00,82.07,82.11,82.05,82.1,12671.0,64.7963,64.8279,64.7805,64.82,12671.0
2016-05-19 13:10:00,82.11,82.19,82.04,82.19,17486.0,64.8279,64.891,64.7726,64.891,17486.0
2016-05-19 13:15:00,82.19,82.19,82.13,82.19,1627.0,64.891,64.891,64.8437,64.891,1627.0
2016-05-19 13:20:00,82.19,82.19,82.13,82.14,14069.0,64.891,64.891,64.8437,64.8516,14069.0
2016-05-19 13:25:00,82.13,82.21,82.13,82.2,3129.0,64.8437,64.9068,64.8437,64.8989,3129.0
2016-05-19 13:30:00,82.22,82.28,82.2,82.27,6416.0,64.9147,64.9621,64.8989,64.9542,6416.0
2016-05-19 13:35:00,82.29,82.32,82.27,82.27,12678.0,64.97,64.9937,64.9542,64.9542,12678.0
2016-05-19 13:40:00,82.27,82.36,82.27,82.34,9480.0,64.9542,65.0253,64.9542,65.0095,9480.0
2016-05-19 13:45:00,82.34,82.36,82.28,82.3,7823.0,65.0095,65.0253,64.9621,64.9779,7823.0
2016-05-19 13:50:00,82.31,82.33,82.28,82.28,6420.0,64.9858,65.0016,64.9621,64.9621,6420.0
2016-05-19 13:55:00,82.28,82.3,82.24,82.24,2808.0,64.9621,64.9779,64.9305,64.9305,2808.0
2016-05-19 14:00:00,82.27,82.3,82.26,82.28,10439.0,64.9542,64.9779,64.9463,64.9621,10439.0
2016-05-19 14:05:00,82.28,82.36,82.25,82.34,23163.0,64.9621,65.0253,64.9384,65.0095,23163.0
2016-05-19 14:10:00,82.38,82.47,82.38,82.44,54713.0,65.041,65.1121,65.041,65.0884,54713.0
2016-05-19 14:15:00,82.47,82.49,82.42,82.49,12796.0,65.1121,65.1279,65.0726,65.1279,12796.0
2016-05-19 14:20:00,82.46,82.46,82.4,82.41,7895.0,65.1042,65.1042,65.0568,65.0647,7895.0
2016-05-19 14:25:00,82.43,82.49,82.41,82.47,26997.0,65.0805,65.1279,65.0647,65.1121,26997.0
2016-05-19 14:30:00,82.47,82.48,82.39,82.4,12899.0,65.1121,65.12,65.0489,65.0568,12899.0
2016-05-19 14:35:00,82.4,82.42,82.31,82.32,10147.0,65.0568,65.0726,64.9858,64.9937,10147.0
2016-05-19 14:40:00,82.34,82.34,82.3,82.3,978.0,65.0095,65.0095,64.9779,64.9779,978.0
2016-05-19 14:45:00,82.32,82.33,82.28,82.28,15475.0,64.9937,65.0016,64.9621,64.9621,15475.0
2016-05-19 14:50:00,82.28,82.29,82.23,82.25,6916.0,64.9621,64.97,64.9226,64.9384,6916.0
2016-05-19 14:55:00,82.27,82.31,82.24,82.25,4617.0,64.9542,64.9858,64.9305,64.9384,4617.0
2016-05-19 15:00:00,82.26,82.36,82.25,82.35,6676.0,64.9463,65.0253,64.9384,65.0174,6676.0
2016-05-19 15:05:00,82.36,82.42,82.36,82.4,11778.0,65.0253,65.0726,65.0253,65.0568,11778.0
2016-05-19 15:10:00,82.39,82.44,82.38,82.42,26132.0,65.0489,65.0884,65.041,65.0726,26132.0
2016-05-19 15:15:00,82.41,82.46,82.36,82.46,10050.0,65.0647,65.1042,65.0253,65.1042,10050.0
2016-05-19 15:20:00,82.45,82.54,82.45,82.5,28282.0,65.0963,65.1674,65.0963,65.1358,28282.0
2016-05-19 15:25:00,82.51,82.51,82.44,82.45,5153.0,65.1437,65.1437,65.0884,65.0963,5153.0
2016-05-19 15:30:00,82.47,82.47,82.4,82.4,11277.0,65.1121,65.1121,65.0568,65.0568,11277.0
2016-05-19 15:35:00,82.4,82.47,82.39,82.47,9293.0,65.0568,65.1121,65.0489,65.1121,9293.0
2016-05-19 15:40:00,82.48,82.52,82.42,82.44,5677.0,65.12,65.1516,65.0726,65.0884,5677.0
2016-05-19 15:45:00,82.44,82.56,82.44,82.53,9600.0,65.0884,65.1832,65.0884,65.1595,9600.0
2016-05-19 15:50:00,82.53,82.55,82.49,82.52,15800.0,65.1595,65.1753,65.1279,65.1516,15800.0
2016-05-19 15:55:00,82.54,82.54,82.47,82.48,18030.0,65.1674,65.1674,65.1121,65.12,18030.0
2016-05-20 09:30:00,82.83,82.94,82.8,82.94,19974.0,65.3963,65.4832,65.3726,65.4832,19974.0
2016-05-20 09:35:00,82.92,82.95,82.9,82.9,8630.0,65.4674,65.4911,65.4516,65.4516,8630.0
2016-05-20 09:40:00,82.93,82.95,82.91,82.92,4883.0,65.4753,65.4911,65.4595,65.4674,4883.0
2016-05-20 09:45:00,82.9,82.94,82.83,82.92,2685.0,65.4516,65.4832,65.3963,65.4674,2685.0
2016-05-20 09:50:00,82.96,83.06,82.96,83.03,5674.0,65.499,65.5779,65.499,65.5542,5674.0
2016-05-20 09:55:00,82.98,83.04,82.96,83.04,23058.0,65.5148,65.5621,65.499,65.5621,23058.0
2016-05-20 10:00:00,83.05,83.06,82.95,83.04,97426.0,65.57,65.5779,65.4911,65.5621,97426.0
2016-05-20 10:05:00,83.04,83.1,83.01,83.08,96939.0,65.5621,65.6095,65.5384,65.5937,96939.0
2016-05-20 10:10:00,83.07,83.18,83.07,83.15,92494.0,65.5858,65.6727,65.5858,65.649,92494.0
2016-05-20 10:15:00,83.17,83.18,83.11,83.16,111461.0,65.6648,65.6727,65.6174,65.6569,111461.0
2016-05-20 10:20:00,83.16,83.17,83.02,83.07,88966.0,65.6569,65.6648,65.5463,65.5858,88966.0
2016-05-20 10:25:00,83.07,83.07,82.99,83.0,90162.0,65.5858,65.5858,65.5227,65.5305,90162.0
2016-05-20 10:30:00,82.99,83.04,82.99,83.01,88340.0,65.5227,65.5621,65.5227,65.5384,88340.0
2016-05-20 10:35:00,83.0,83.05,83.0,83.02,88984.0,65.5305,65.57,65.5305,65.5463,88984.0
2016-05-20 10:40:00,83.03,83.07,83.0,83.06,71648.0,65.5542,65.5858,65.5305,65.5779,71648.0
2016-05-20 10:45:00,83.05,83.07,83.03,83.05,3259.0,65.57,65.5858,65.5542,65.57,3259.0
2016-05-20 10:50:00,83.04,83.05,82.98,83.0,15644.0,65.5621,65.57,65.5148,65.5305,15644.0
2016-05-20 10:55:00,82.98,83.0,82.96,82.98,25000.0,65.5148,65.5305,65.499,65.5148,25000.0
2016-05-20 11:00:00,83.0,83.04,83.0,83.01,2612.0,65.5305,65.5621,65.5305,65.5384,2612.0
2016-05-20 11:05:00,83.07,83.07,83.03,83.05,6728.0,65.5858,65.5858,65.5542,65.57,6728.0
2016-05-20 11:10:00,83.07,83.09,83.05,83.06,2237.0,65.5858,65.6016,65.57,65.5779,2237.0
2016-05-20 11:15:00,83.05,83.1,83.05,83.1,39735.0,65.57,65.6095,65.57,65.6095,39735.0
2016-05-20 11:20:00,83.13,83.15,83.09,83.13,1609.0,65.6332,65.649,65.6016,65.6332,1609.0
2016-05-20 11:25:00,83.13,83.17,83.11,83.16,4788.0,65.6332,65.6648,65.6174,65.6569,4788.0
2016-05-20 11:30:00,83.15,83.18,83.12,83.17,4545.0,65.649,65.6727,65.6253,65.6648,4545.0
2016-05-20 11:35:00,83.16,83.19,83.16,83.17,1780.0,65.6569,65.6806,65.6569,65.6648,1780.0
2016-05-20 11:40:00,83.15,83.17,83.13,83.15,18108.0,65.649,65.6648,65.6332,65.649,18108.0
2016-05-20 11:45:00,83.15,83.17,83.1,83.1,5132.0,65.649,65.6648,65.6095,65.6095,5132.0
2016-05-20 11:50:00,83.1,83.11,83.05,83.05,5245.0,65.6095,65.6174,65.57,65.57,5245.0
2016-05-20 11:55:00,83.04,83.07,83.04,83.07,2843.0,65.5621,65.5858,65.5621,65.5858,2843.0
2016-05-20 12:00:00,83.04,83.06,83.04,83.05,595.0,65.5621,65.5779,65.5621,65.57,595.0
2016-05-20 12:05:00,83.04,83.05,83.02,83.03,2546.0,65.5621,65.57,65.5463,65.5542,2546.0
2016-05-20 12:10:00,83.02,83.04,83.0,83.01,6505.0,65.5463,65.5621,65.5305,65.5384,6505.0
2016-05-20 12:15:00,83.0,83.05,82.99,83.05,2911.0,65.5305,65.57,65.5227,65.57,2911.0
2016-05-20 12:20:00,83.05,83.08,83.05,83.08,1492.0,65.57,65.5937,65.57,65.5937,1492.0
2016-05-20 12:25:00,83.04,83.05,83.02,83.02,2072.0,65.5621,65.57,65.5463,65.5463,2072.0
2016-05-20 12:30:00,83.01,83.04,83.0,83.01,19997.0,65.5384,65.5621,65.5305,65.5384,19997.0
2016-05-20 12:35:00,83.03,83.06,83.01,83.06,3590.0,65.5542,65.5779,65.5384,65.5779,3590.0
2016-05-20 12:40:00,83.03,83.07,83.03,83.07,2423.0,65.5542,65.5858,65.5542,65.5858,2423.0
2016-05-20 12:45:00,83.07,83.08,83.05,83.06,795.0,65.5858,65.5937,65.57,65.5779,795.0
2016-05-20 12:50:00,83.06,83.06,83.04,83.05,1329.0,65.5779,65.5779,65.5621,65.57,1329.0
2016-05-20 12:55:00,83.05,83.06,83.03,83.03,587.0,65.57,65.5779,65.5542,65.5542,587.0
2016-05-20 13:00:00,83.03,83.04,82.97,82.98,17691.0,65.5542,65.5621,65.5069,65.5148,17691.0
2016-05-20 13:05:00,82.99,82.99,82.94,82.95,4098.0,65.5227,65.5227,65.4832,65.4911,4098.0
2016-05-20 13:10:00,82.97,83.01,82.96,83.01,438.0,65.5069,65.5384,65.499,65.5384,438.0
2016-05-20 13:15:00,83.04,83.05,83.02,83.02,11332.0,65.5621,65.57,65.5463,65.5463,11332.0
2016-05-20 13:20:00,83.02,83.06,82.99,82.99,25314.0,65.5463,65.5779,65.5227,65.5227,25314.0
2016-05-20 13:25:00,82.99,83.0,82.93,82.94,10103.0,65.5227,65.5305,65.4753,65.4832,10103.0
2016-05-20 13:30:00,82.93,82.93,82.86,82.89,4089.0,65.4753,65.4753,65.42,65.4437,4089.0
2016-05-20 13:35:00,82.89,82.9,82.87,82.88,3510.0,65.4437,65.4516,65.4279,65.4358,3510.0
2016-05-20 13:40:00,82.87,82.9,82.85,82.9,10426.0,65.4279,65.4516,65.4121,65.4516,10426.0
2016-05-20 13:45:00,82.85,82.86,82.84,82.85,3741.0,65.4121,65.42,65.4042,65.4121,3741.0
2016-05-20 13:50:00,82.85,82.89,82.85,82.87,6534.0,65.4121,65.4437,65.4121,65.4279,6534.0
2016-05-20 13:55:00,82.86,82.88,82.84,82.88,15329.0,65.42,65.4358,65.4042,65.4358,15329.0
2016-05-20 14:00:00,82.87,82.91,82.85,82.9,3951.0,65.4279,65.4595,65.4121,65.4516,3951.0
2016-05-20 14:05:00,82.87,82.93,82.86,82.93,28627.0,65.4279,65.4753,65.42,65.4753,28627.0
2016-05-20 14:10:00,82.92,82.95,82.92,82.92,22065.0,65.4674,65.4911,65.4674,65.4674,22065.0
2016-05-20 14:15:00,82.92,82.94,82.91,82.92,10792.0,65.4674,65.4832,65.4595,65.4674,10792.0
2016-05-20 14:20:00,82.92,82.99,82.91,82.99,8372.0,65.4674,65.5227,65.4595,65.5227,8372.0
2016-05-20 14:25:00,83.0,83.04,83.0,83.04,12102.0,65.5305,65.5621,65.5305,65.5621,12102.0
2016-05-20 14:30:00,83.01,83.01,83.0,83.0,1855.0,65.5384,65.5384,65.5305,65.5305,1855.0
2016-05-20 14:35:00,83.0,83.01,82.96,82.98,16575.0,65.5305,65.5384,65.499,65.5148,16575.0
2016-05-20 14:40:00,82.97,82.98,82.96,82.96,1197.0,65.5069,65.5148,65.499,65.499,1197.0
2016-05-20 14:45:00,82.95,82.99,82.95,82.96,5498.0,65.4911,65.5227,65.4911,65.499,5498.0
2016-05-20 14:50:00,82.95,82.97,82.95,82.96,1127.0,65.4911,65.5069,65.4911,65.499,1127.0
2016-05-20 14:55:00,82.95,82.97,82.88,82.88,28486.0,65.4911,65.5069,65.4358,65.4358,28486.0
2016-05-20 15:00:00,82.88,82.89,82.81,82.81,9352.0,65.4358,65.4437,65.3805,65.3805,9352.0
2016-05-20 15:05:00,82.8,82.8,82.74,82.77,5341.0,65.3726,65.3726,65.3253,65.349,5341.0
2016-05-20 15:10:00,82.79,82.84,82.78,82.83,4252.0,65.3647,65.4042,65.3569,65.3963,4252.0
2016-05-20 15:15:00,82.8,82.81,82.78,82.8,1847.0,65.3726,65.3805,65.3569,65.3726,1847.0
2016-05-20 15:20:00,82.8,82.81,82.75,82.75,3041.0,65.3726,65.3805,65.3332,65.3332,3041.0
2016-05-20 15:25:00,82.75,82.78,82.73,82.77,2883.0,65.3332,65.3569,65.3174,65.349,2883.0
2016-05-20 15:30:00,82.77,82.82,82.76,82.8,10876.0,65.349,65.3884,65.3411,65.3726,10876.0
2016-05-20 15:35:00,82.82,82.83,82.78,82.81,4265.0,65.3884,65.3963,65.3569,65.3805,4265.0
2016-05-20 15:40:00,82.82,82.87,82.81,82.83,15385.0,65.3884,65.4279,65.3805,65.3963,15385.0
2016-05-20 15:45:00,82.8,82.85,82.8,82.84,2410.0,65.3726,65.4121,65.3726,65.4042,2410.0
2016-05-20 15:50:00,82.87,82.89,82.84,82.89,4982.0,65.4279,65.4437,65.4042,65.4437,4982.0
2016-05-20 15:55:00,82.88,82.94,82.87,82.93,20021.0,65.4358,65.4832,65.4279,65.4753,20021.0
2016-05-23 09:30:00,82.84,82.94,82.84,82.89,16781.0,65.4042,65.4832,65.4042,65.4437,16781.0
2016-05-23 09:35:00,82.74,82.75,82.72,82.75,1031.0,65.3253,65.3332,65.3095,65.3332,1031.0
2016-05-23 09:40:00,82.83,82.87,82.83,82.84,10142.0,65.3963,65.4279,65.3963,65.4042,10142.0
2016-05-23 09:45:00,82.8,82.84,82.74,82.83,21312.0,65.3726,65.4042,65.3253,65.3963,21312.0
2016-05-23 09:50:00,82.84,82.84,82.7,82.75,10304.0,65.4042,65.4042,65.2937,65.3332,10304.0
2016-05-23 09:55:00,82.7,82.8,82.69,82.79,6642.0,65.2937,65.3726,65.2858,65.3647,6642.0
2016-05-23 10:00:00,82.78,82.92,82.77,82.9,7223.0,65.3569,65.4674,65.349,65.4516,7223.0
2016-05-23 10:05:00,82.94,82.96,82.89,82.9,11439.0,65.4832,65.499,65.4437,65.4516,11439.0
2016-05-23 10:10:00,82.93,82.93,82.84,82.84,2498.0,65.4753,65.4753,65.4042,65.4042,2498.0
2016-05-23 10:15:00,82.86,82.88,82.85,82.87,3622.0,65.42,65.4358,65.4121,65.4279,3622.0
2016-05-23 10:20:00,82.93,82.98,82.92,82.93,4836.0,65.4753,65.5148,65.4674,65.4753,4836.0
2016-05-23 10:25:00,82.95,82.95,82.88,82.9,18683.0,65.4911,65.4911,65.4358,65.4516,18683.0
2016-05-23 10:30:00,82.87,82.91,82.84,82.91,3695.0,65.4279,65.4595,65.4042,65.4595,3695.0
2016-05-23 10:35:00,82.87,82.9,82.85,82.85,7164.0,65.4279,65.4516,65.4121,65.4121,7164.0
2016-05-23 10:40:00,82.83,82.87,82.78,82.81,2070.0,65.3963,65.4279,65.3569,65.3805,2070.0
2016-05-23 10:45:00,82.8,82.8,82.77,82.8,5644.0,65.3726,65.3726,65.349,65.3726,5644.0
2016-05-23 10:50:00,82.8,82.82,82.78,82.81,1093.0,65.3726,65.3884,65.3569,65.3805,1093.0
2016-05-23 10:55:00,82.8,82.8,82.78,82.79,1839.0,65.3726,65.3726,65.3569,65.3647,1839.0
2016-05-23 11:00:00,82.79,82.86,82.78,82.85,8499.0,65.3647,65.42,65.3569,65.4121,8499.0
2016-05-23 11:05:00,82.85,82.86,82.84,82.85,1334.0,65.4121,65.42,65.4042,65.4121,1334.0
2016-05-23 11:10:00,82.9,82.9,82.84,82.85,4404.0,65.4516,65.4516,65.4042,65.4121,4404.0
2016-05-23 11:15:00,82.86,82.87,82.83,82.84,6604.0,65.42,65.4279,65.3963,65.4042,6604.0
2016-05-23 11:20:00,82.86,82.86,82.83,82.85,7058.0,65.42,65.42,65.3963,65.4121,7058.0
2016-05-23 11:25:00,82.84,82.89,82.82,82.88,4722.0,65.4042,65.4437,65.3884,65.4358,4722.0
2016-05-23 11:30:00,82.9,82.92,82.76,82.76,22777.0,65.4516,65.4674,65.3411,65.3411,22777.0
2016-05-23 11:35:00,82.76,82.76,82.72,82.74,96529.0,65.3411,65.3411,65.3095,65.3253,96529.0
2016-05-23 11:40:00,82.72,82.75,82.71,82.72,11695.0,65.3095,65.3332,65.3016,65.3095,11695.0
2016-05-23 11:45:00,82.72,82.74,82.71,82.74,3774.0,65.3095,65.3253,65.3016,65.3253,3774.0
2016-05-23 11:50:00,82.73,82.74,82.69,82.7,14605.0,65.3174,65.3253,65.2858,65.2937,14605.0
2016-05-23 11:55:00,82.7,82.72,82.69,82.71,5211.0,65.2937,65.3095,65.2858,65.3016,5211.0
2016-05-23 12:00:00,82.71,82.75,82.7,82.74,6598.0,65.3016,65.3332,65.2937,65.3253,6598.0
2016-05-23 12:05:00,82.74,82.75,82.73,82.73,10682.0,65.3253,65.3332,65.3174,65.3174,10682.0
2016-05-23 12:10:00,82.74,82.75,82.72,82.72,1657.0,65.3253,65.3332,65.3095,65.3095,1657.0
2016-05-23 12:15:00,82.76,82.77,82.76,82.77,3317.0,65.3411,65.349,65.3411,65.349,3317.0
2016-05-23 12:20:00,82.79,82.8,82.77,82.78,3290.0,65.3647,65.3726,65.349,65.3569,3290.0
2016-05-23 12:25:00,82.79,82.8,82.76,82.78,8877.0,65.3647,65.3726,65.3411,65.3569,8877.0
2016-05-23 12:30:00,82.77,82.79,82.76,82.77,8199.0,65.349,65.3647,65.3411,65.349,8199.0
2016-05-23 12:35:00,82.79,82.79,82.76,82.76,9218.0,65.3647,65.3647,65.3411,65.3411,9218.0
2016-05-23 12:40:00,82.75,82.79,82.73,82.77,6402.0,65.3332,65.3647,65.3174,65.349,6402.0
2016-05-23 12:45:00,82.81,82.83,82.8,82.83,3193.0,65.3805,65.3963,65.3726,65.3963,3193.0
2016-05-23 12:50:00,82.82,82.83,82.79,82.82,1768.0,65.3884,65.3963,65.3647,65.3884,1768.0
2016-05-23 12:55:00,82.83,82.83,82.81,82.83,2795.0,65.3963,65.3963,65.3805,65.3963,2795.0
2016-05-23 13:00:00,82.86,82.88,82.86,82.88,1171.0,65.42,65.4358,65.42,65.4358,1171.0
2016-05-23 13:05:00,82.9,82.9,82.87,82.87,2220.0,65.4516,65.4516,65.4279,65.4279,2220.0
2016-05-23 13:10:00,82.88,82.89,82.86,82.88,15105.0,65.4358,65.4437,65.42,65.4358,15105.0
2016-05-23 13:15:00,82.9,82.9,82.88,82.88,1301.0,65.4516,65.4516,65.4358,65.4358,1301.0
2016-05-23 13:20:00,82.88,82.89,82.85,82.85,19205.0,65.4358,65.4437,65.4121,65.4121,19205.0
2016-05-23 13:25:00,82.85,82.87,82.84,82.87,1400.0,65.4121,65.4279,65.4042,65.4279,1400.0
2016-05-23 13:30:00,82.87,82.88,82.85,82.87,10666.0,65.4279,65.4358,65.4121,65.4279,10666.0
2016-05-23 13:35:00,82.86,82.88,82.85,82.87,8673.0,65.42,65.4358,65.4121,65.4279,8673.0
2016-05-23 13:40:00,82.87,82.88,82.84,82.84,10408.0,65.4279,65.4358,65.4042,65.4042,10408.0
2016-05-23 13:45:00,82.81,82.86,82.81,82.83,6858.0,65.3805,65.42,65.3805,65.3963,6858.0
2016-05-23 13:50:00,82.84,82.87,82.84,82.86,2040.0,65.4042,65.4279,65.4042,65.42,2040.0
2016-05-23 13:55:00,82.87,82.89,82.86,82.86,3977.0,65.4279,65.4437,65.42,65.42,3977.0
2016-05-23 14:00:00,82.85,82.88,82.85,82.88,3760.0,65.4121,65.4358,65.4121,65.4358,3760.0
2016-05-23 14:05:00,82.87,82.88,82.84,82.84,11224.0,65.4279,65.4358,65.4042,65.4042,11224.0
2016-05-23 14:10:00,82.85,82.88,82.85,82.86,12337.0,65.4121,65.4358,65.4121,65.42,12337.0
2016-05-23 14:15:00,82.87,82.9,82.87,82.9,6242.0,65.4279,65.4516,65.4279,65.4516,6242.0
2016-05-23 14:20:00,82.88,82.9,82.86,82.88,8398.0,65.4358,65.4516,65.42,65.4358,8398.0
2016-05-23 14:25:00,82.86,82.93,82.82,82.89,66283.0,65.42,65.4753,65.3884,65.4437,66283.0
2016-05-23 14:30:00,82.92,82.93,82.88,82.9,41215.0,65.4674,65.4753,65.4358,65.4516,41215.0
2016-05-23 14:35:00,82.9,82.92,82.89,82.89,5126.0,65.4516,65.4674,65.4437,65.4437,5126.0
2016-05-23 14:40:00,82.9,82.92,82.89,82.91,3776.0,65.4516,65.4674,65.4437,65.4595,3776.0
2016-05-23 14:45:00,82.93,82.93,82.87,82.89,10023.0,65.4753,65.4753,65.4279,65.4437,10023.0
2016-05-23 14:50:00,82.89,82.91,82.88,82.9,5914.0,65.4437,65.4595,65.4358,65.4516,5914.0
2016-05-23 14:55:00,82.89,82.9,82.85,82.85,4325.0,65.4437,65.4516,65.4121,65.4121,4325.0
2016-05-23 15:00:00,82.88,82.89,82.83,82.85,10585.0,65.4358,65.4437,65.3963,65.4121,10585.0
2016-05-23 15:05:00,82.83,82.86,82.82,82.84,8408.0,65.3963,65.42,65.3884,65.4042,8408.0
2016-05-23 15:10:00,82.83,82.83,82.8,82.83,13423.0,65.3963,65.3963,65.3726,65.3963,13423.0
2016-05-23 15:15:00,82.81,82.82,82.79,82.8,8907.0,65.3805,65.3884,65.3647,65.3726,8907.0
2016-05-23 15:20:00,82.78,82.8,82.77,82.8,9489.0,65.3569,65.3726,65.349,65.3726,9489.0
2016-05-23 15:25:00,82.8,82.81,82.78,82.79,13530.0,65.3726,65.3805,65.3569,65.3647,13530.0
2016-05-23 15:30:00,82.79,82.84,82.77,82.82,19248.0,65.3647,65.4042,65.349,65.3884,19248.0
2016-05-23 15:35:00,82.81,82.82,82.77,82.8,4140.0,65.3805,65.3884,65.349,65.3726,4140.0
2016-05-23 15:40:00,82.79,82.8,82.77,82.8,4006.0,65.3647,65.3726,65.349,65.3726,4006.0
2016-05-23 15:45:00,82.8,82.8,82.76,82.78,10781.0,65.3726,65.3726,65.3411,65.3569,10781.0
2016-05-23 15:50:00,82.77,82.77,82.71,82.71,22562.0,65.349,65.349,65.3016,65.3016,22562.0
2016-05-23 15:55:00,82.71,82.71,82.65,82.69,33259.0,65.3016,65.3016,65.2542,65.2858,33259.0
2016-05-24 09:30:00,83.08,83.21,83.08,83.17,18795.0,65.5937,65.6963,65.5937,65.6648,18795.0
2016-05-24 09:35:00,83.17,83.31,83.17,83.26,5459.0,65.6648,65.7753,65.6648,65.7358,5459.0
2016-05-24 09:40:00,83.25,83.29,83.24,83.28,2482.0,65.7279,65.7595,65.72,65.7516,2482.0
2016-05-24 09:45:00,83.32,83.4,83.32,83.35,8252.0,65.7832,65.8464,65.7832,65.8069,8252.0
2016-05-24 09:50:00,83.4,83.4,83.35,83.35,1455.0,65.8464,65.8464,65.8069,65.8069,1455.0
2016-05-24 09:55:00,83.42,83.44,83.37,83.37,7906.0,65.8621,65.8779,65.8227,65.8227,7906.0
2016-05-24 10:00:00,83.37,83.47,83.36,83.47,9244.0,65.8227,65.9016,65.8148,65.9016,9244.0
2016-05-24 10:05:00,83.46,83.49,83.44,83.46,2485.0,65.8937,65.9174,65.8779,65.8937,2485.0
2016-05-24 10:10:00,83.45,83.47,83.42,83.45,2617.0,65.8858,65.9016,65.8621,65.8858,2617.0
2016-05-24 10:15:00,83.45,83.52,83.45,83.52,4401.0,65.8858,65.9411,65.8858,65.9411,4401.0
2016-05-24 10:20:00,83.55,83.56,83.52,83.53,2360.0,65.9648,65.9727,65.9411,65.949,2360.0
2016-05-24 10:25:00,83.58,83.59,83.54,83.54,24760.0,65.9885,65.9964,65.9569,65.9569,24760.0
2016-05-24 10:30:00,83.54,83.58,83.54,83.57,3033.0,65.9569,65.9885,65.9569,65.9806,3033.0
2016-05-24 10:35:00,83.6,83.69,83.59,83.63,12694.0,66.0043,66.0753,65.9964,66.0279,12694.0
2016-05-24 10:40:00,83.64,83.66,83.62,83.63,4429.0,66.0358,66.0516,66.0201,66.0279,4429.0
2016-05-24 10:45:00,83.63,83.64,83.6,83.61,16676.0,66.0279,66.0358,66.0043,66.0122,16676.0
2016-05-24 10:50:00,83.62,83.62,83.59,83.6,5682.0,66.0201,66.0201,65.9964,66.0043,5682.0
2016-05-24 10:55:00,83.57,83.61,83.57,83.61,1561.0,65.9806,66.0122,65.9806,66.0122,1561.0
2016-05-24 11:00:00,83.63,83.66,83.62,83.64,5630.0,66.0279,66.0516,66.0201,66.0358,5630.0
2016-05-24 11:05:00,83.64,83.67,83.6,83.6,12381.0,66.0358,66.0595,66.0043,66.0043,12381.0
2016-05-24 11:10:00,83.62,83.66,83.6,83.6,21200.0,66.0201,66.0516,66.0043,66.0043,21200.0
2016-05-24 11:15:00,83.62,83.63,83.6,83.61,2000.0,66.0201,66.0279,66.0043,66.0122,2000.0
2016-05-24 11:20:00,83.64,83.66,83.63,83.66,4252.0,66.0358,66.0516,66.0279,66.0516,4252.0
2016-05-24 11:25:00,83.66,83.68,83.64,83.65,6009.0,66.0516,66.0674,66.0358,66.0437,6009.0
2016-05-24 11:30:00,83.64,83.64,83.6,83.61,6820.0,66.0358,66.0358,66.0043,66.0122,6820.0
2016-05-24 11:35:00,83.61,83.61,83.56,83.59,2603.0,66.0122,66.0122,65.9727,65.9964,2603.0
2016-05-24 11:40:00,83.6,83.63,83.58,83.58,16286.0,66.0043,66.0279,65.9885,65.9885,16286.0
2016-05-24 11:45:00,83.61,83.62,83.59,83.62,125851.0,66.0122,66.0201,65.9964,66.0201,125851.0
2016-05-24 11:50:00,83.62,83.65,83.6,83.65,2747.0,66.0201,66.0437,66.0043,66.0437,2747.0
2016-05-24 11:55:00,83.67,83.68,83.65,83.68,1521.0,66.0595,66.0674,66.0437,66.0674,1521.0
2016-05-24 12:00:00,83.69,83.69,83.65,83.65,16187.0,66.0753,66.0753,66.0437,66.0437,16187.0
2016-05-24 12:05:00,83.65,83.66,83.64,83.64,1226.0,66.0437,66.0516,66.0358,66.0358,1226.0
2016-05-24 12:10:00,83.65,83.67,83.64,83.65,2484.0,66.0437,66.0595,66.0358,66.0437,2484.0
2016-05-24 12:15:00,83.65,83.65,83.61,83.64,2236.0,66.0437,66.0437,66.0122,66.0358,2236.0
2016-05-24 12:20:00,83.63,83.65,83.62,83.65,7544.0,66.0279,66.0437,66.0201,66.0437,7544.0
2016-05-24 12:25:00,83.63,83.65,83.62,83.64,5526.0,66.0279,66.0437,66.0201,66.0358,5526.0
2016-05-24 12:30:00,83.65,83.65,83.62,83.62,591.0,66.0437,66.0437,66.0201,66.0201,591.0
2016-05-24 12:35:00,83.61,83.62,83.6,83.61,2493.0,66.0122,66.0201,66.0043,66.0122,2493.0
2016-05-24 12:40:00,83.64,83.65,83.63,83.64,2991.0,66.0358,66.0437,66.0279,66.0358,2991.0
2016-05-24 12:45:00,83.64,83.64,83.62,83.62,3948.0,66.0358,66.0358,66.0201,66.0201,3948.0
2016-05-24 12:50:00,83.64,83.69,83.62,83.67,21328.0,66.0358,66.0753,66.0201,66.0595,21328.0
2016-05-24 12:55:00,83.68,83.7,83.67,83.7,2019.0,66.0674,66.0832,66.0595,66.0832,2019.0
2016-05-24 13:00:00,83.71,83.74,83.7,83.72,9878.0,66.0911,66.1148,66.0832,66.099,9878.0
2016-05-24 13:05:00,83.7,83.71,83.66,83.68,2889.0,66.0832,66.0911,66.0516,66.0674,2889.0
2016-05-24 13:10:00,83.67,83.69,83.67,83.68,3596.0,66.0595,66.0753,66.0595,66.0674,3596.0
2016-05-24 13:15:00,83.69,83.7,83.67,83.69,5038.0,66.0753,66.0832,66.0595,66.0753,5038.0
2016-05-24 13:20:00,83.67,83.68,83.66,83.66,2506.0,66.0595,66.0674,66.0516,66.0516,2506.0
2016-05-24 13:25:00,83.63,83.64,83.63,83.64,901.0,66.0279,66.0358,66.0279,66.0358,901.0
2016-05-24 13:30:00,83.63,83.66,83.61,83.61,5078.0,66.0279,66.0516,66.0122,66.0122,5078.0
2016-05-24 13:35:00,83.59,83.61,83.57,83.59,6734.0,65.9964,66.0122,65.9806,65.9964,6734.0
2016-05-24 13:40:00,83.58,83.6,83.55,83.55,6132.0,65.9885,66.0043,65.9648,65.9648,6132.0
2016-05-24 13:45:00,83.55,83.59,83.54,83.59,5949.0,65.9648,65.9964,65.9569,65.9964,5949.0
2016-05-24 13:50:00,83.6,83.61,83.58,83.59,40576.0,66.0043,66.0122,65.9885,65.9964,40576.0
2016-05-24 13:55:00,83.58,83.59,83.57,83.58,9738.0,65.9885,65.9964,65.9806,65.9885,9738.0
2016-05-24 14:00:00,83.58,83.59,83.54,83.56,38878.0,65.9885,65.9964,65.9569,65.9727,38878.0
2016-05-24 14:05:00,83.56,83.57,83.54,83.54,4195.0,65.9727,65.9806,65.9569,65.9569,4195.0
2016-05-24 14:10:00,83.55,83.61,83.53,83.6,16237.0,65.9648,66.0122,65.949,66.0043,16237.0
2016-05-24 14:15:00,83.59,83.59,83.57,83.58,9750.0,65.9964,65.9964,65.9806,65.9885,9750.0
2016-05-24 14:20:00,83.58,83.58,83.55,83.58,6851.0,65.9885,65.9885,65.9648,65.9885,6851.0
2016-05-24 14:25:00,83.58,83.58,83.56,83.56,2302.0,65.9885,65.9885,65.9727,65.9727,2302.0
2016-05-24 14:30:00,83.57,83.6,83.55,83.6,5378.0,65.9806,66.0043,65.9648,66.0043,5378.0
2016-05-24 14:35:00,83.58,83.59,83.55,83.57,10244.0,65.9885,65.9964,65.9648,65.9806,10244.0
2016-05-24 14:40:00,83.56,83.59,83.53,83.53,2311.0,65.9727,65.9964,65.949,65.949,2311.0
2016-05-24 14:45:00,83.55,83.61,83.54,83.61,94826.0,65.9648,66.0122,65.9569,66.0122,94826.0
2016-05-24 14:50:00,83.59,83.66,83.59,83.64,15340.0,65.9964,66.0516,65.9964,66.0358,15340.0
2016-05-24 14:55:00,83.64,83.67,83.64,83.64,17736.0,66.0358,66.0595,66.0358,66.0358,17736.0
2016-05-24 15:00:00,83.63,83.68,83.63,83.67,14554.0,66.0279,66.0674,66.0279,66.0595,14554.0
2016-05-24 15:05:00,83.66,83.68,83.66,83.68,16205.0,66.0516,66.0674,66.0516,66.0674,16205.0
2016-05-24 15:10:00,83.68,83.7,83.68,83.69,5726.0,66.0674,66.0832,66.0674,66.0753,5726.0
2016-05-24 15:15:00,83.71,83.76,83.7,83.74,20402.0,66.0911,66.1306,66.0832,66.1148,20402.0
2016-05-24 15:20:00,83.74,83.81,83.72,83.8,23014.0,66.1148,66.1701,66.099,66.1622,23014.0
2016-05-24 15:25:00,83.81,83.84,83.73,83.76,31373.0,66.1701,66.1937,66.1069,66.1306,31373.0
2016-05-24 15:30:00,83.77,83.78,83.71,83.72,9741.0,66.1385,66.1464,66.0911,66.099,9741.0
2016-05-24 15:35:00,83.72,83.74,83.7,83.73,17835.0,66.099,66.1148,66.0832,66.1069,17835.0
2016-05-24 15:40:00,83.73,83.75,83.7,83.72,20518.0,66.1069,66.1227,66.0832,66.099,20518.0
2016-05-24 15:45:00,83.72,83.72,83.69,83.7,27842.0,66.099,66.099,66.0753,66.0832,27842.0
2016-05-24 15:50:00,83.7,83.73,83.7,83.7,18845.0,66.0832,66.1069,66.0832,66.0832,18845.0
2016-05-24 15:55:00,83.69,83.71,83.67,83.67,21825.0,66.0753,66.0911,66.0595,66.0595,21825.0
2016-05-25 09:30:00,83.96,84.11,83.96,84.11,19882.0,66.2885,66.4069,66.2885,66.4069,19882.0
2016-05-25 09:35:00,84.1,84.28,84.1,84.26,14564.0,66.399,66.5411,66.399,66.5253,14564.0
2016-05-25 09:40:00,84.25,84.37,84.23,84.37,1420.0,66.5175,66.6122,66.5017,66.6122,1420.0
2016-05-25 09:45:00,84.35,84.38,84.31,84.35,4059.0,66.5964,66.6201,66.5648,66.5964,4059.0
2016-05-25 09:50:00,84.38,84.43,84.37,84.42,13922.0,66.6201,66.6596,66.6122,66.6517,13922.0
2016-05-25 09:55:00,84.4,84.42,84.37,84.42,28999.0,66.6359,66.6517,66.6122,66.6517,28999.0
2016-05-25 10:00:00,84.45,84.46,84.43,84.44,7684.0,66.6754,66.6833,66.6596,66.6675,7684.0
2016-05-25 10:05:00,84.45,84.52,84.44,84.51,5838.0,66.6754,66.7306,66.6675,66.7227,5838.0
2016-05-25 10:10:00,84.53,84.57,84.53,84.57,1695.0,66.7385,66.7701,66.7385,66.7701,1695.0
2016-05-25 10:15:00,84.54,84.62,84.54,84.61,5972.0,66.7464,66.8096,66.7464,66.8017,5972.0
2016-05-25 10:20:00,84.62,84.62,84.56,84.59,3561.0,66.8096,66.8096,66.7622,66.7859,3561.0
2016-05-25 10:25:00,84.59,84.6,84.57,84.59,16339.0,66.7859,66.7938,66.7701,66.7859,16339.0
2016-05-25 10:30:00,84.57,84.61,84.53,84.56,4626.0,66.7701,66.8017,66.7385,66.7622,4626.0
2016-05-25 10:35:00,84.56,84.58,84.54,84.54,6947.0,66.7622,66.778,66.7464,66.7464,6947.0
2016-05-25 10:40:00,84.47,84.49,84.46,84.48,5363.0,66.6911,66.7069,66.6833,66.699,5363.0
2016-05-25 10:45:00,84.48,84.49,84.42,84.44,8465.0,66.699,66.7069,66.6517,66.6675,8465.0
2016-05-25 10:50:00,84.43,84.47,84.41,84.47,4910.0,66.6596,66.6911,66.6438,66.6911,4910.0
2016-05-25 10:55:00,84.46,84.46,84.43,84.46,595.0,66.6833,66.6833,66.6596,66.6833,595.0
2016-05-25 11:00:00,84.46,84.52,84.44,84.52,7414.0,66.6833,66.7306,66.6675,66.7306,7414.0
2016-05-25 11:05:00,84.51,84.54,84.43,84.43,12885.0,66.7227,66.7464,66.6596,66.6596,12885.0
2016-05-25 11:10:00,84.44,84.46,84.37,84.37,7698.0,66.6675,66.6833,66.6122,66.6122,7698.0
2016-05-25 11:15:00,84.39,84.44,84.39,84.43,3457.0,66.628,66.6675,66.628,66.6596,3457.0
2016-05-25 11:20:00,84.43,84.43,84.4,84.4,3804.0,66.6596,66.6596,66.6359,66.6359,3804.0
2016-05-25 11:25:00,84.42,84.43,84.39,84.4,3677.0,66.6517,66.6596,66.628,66.6359,3677.0
2016-05-25 11:30:00,84.39,84.44,84.39,84.43,3809.0,66.628,66.6675,66.628,66.6596,3809.0
2016-05-25 11:35:00,84.46,84.47,84.42,84.42,13143.0,66.6833,66.6911,66.6517,66.6517,13143.0
2016-05-25 11:40:00,84.42,84.43,84.37,84.38,967.0,66.6517,66.6596,66.6122,66.6201,967.0
2016-05-25 11:45:00,84.38,84.4,84.37,84.39,1233.0,66.6201,66.6359,66.6122,66.628,1233.0
2016-05-25 11:50:00,84.38,84.38,84.35,84.38,16280.0,66.6201,66.6201,66.5964,66.6201,16280.0
2016-05-25 11:55:00,84.36,84.42,84.36,84.42,12131.0,66.6043,66.6517,66.6043,66.6517,12131.0
2016-05-25 12:00:00,84.42,84.43,84.4,84.41,6493.0,66.6517,66.6596,66.6359,66.6438,6493.0
2016-05-25 12:05:00,84.42,84.44,84.41,84.44,2144.0,66.6517,66.6675,66.6438,66.6675,2144.0
2016-05-25 12:10:00,84.41,84.44,84.39,84.39,2674.0,66.6438,66.6675,66.628,66.628,2674.0
2016-05-25 12:15:00,84.39,84.42,84.37,84.38,15789.0,66.628,66.6517,66.6122,66.6201,15789.0
2016-05-25 12:20:00,84.35,84.37,84.35,84.36,6100.0,66.5964,66.6122,66.5964,66.6043,6100.0
2016-05-25 12:25:00,84.36,84.37,84.34,84.34,1782.0,66.6043,66.6122,66.5885,66.5885,1782.0
2016-05-25 12:30:00,84.35,84.35,84.33,84.35,2288.0,66.5964,66.5964,66.5806,66.5964,2288.0
2016-05-25 12:35:00,84.36,84.38,84.36,84.38,538.0,66.6043,66.6201,66.6043,66.6201,538.0
2016-05-25 12:40:00,84.38,84.42,84.38,84.41,1963.0,66.6201,66.6517,66.6201,66.6438,1963.0
2016-05-25 12:45:00,84.42,84.42,84.38,84.4,3639.0,66.6517,66.6517,66.6201,66.6359,3639.0
2016-05-25 12:50:00,84.41,84.42,84.4,84.41,11972.0,66.6438,66.6517,66.6359,66.6438,11972.0
2016-05-25 12:55:00,84.43,84.45,84.43,84.45,1704.0,66.6596,66.6754,66.6596,66.6754,1704.0
2016-05-25 13:00:00,84.44,84.53,84.43,84.52,3576.0,66.6675,66.7385,66.6596,66.7306,3576.0
2016-05-25 13:05:00,84.53,84.53,84.51,84.51,1824.0,66.7385,66.7385,66.7227,66.7227,1824.0
2016-05-25 13:10:00,84.52,84.52,84.49,84.5,1439.0,66.7306,66.7306,66.7069,66.7148,1439.0
2016-05-25 13:15:00,84.51,84.53,84.5,84.51,915.0,66.7227,66.7385,66.7148,66.7227,915.0
2016-05-25 13:20:00,84.5,84.54,84.49,84.54,11520.0,66.7148,66.7464,66.7069,66.7464,11520.0
2016-05-25 13:25:00,84.53,84.53,84.51,84.53,5500.0,66.7385,66.7385,66.7227,66.7385,5500.0
2016-05-25 13:30:00,84.51,84.53,84.5,84.5,3921.0,66.7227,66.7385,66.7148,66.7148,3921.0
2016-05-25 13:35:00,84.51,84.54,84.5,84.5,4772.0,66.7227,66.7464,66.7148,66.7148,4772.0
2016-05-25 13:40:00,84.51,84.51,84.47,84.5,4279.0,66.7227,66.7227,66.6911,66.7148,4279.0
2016-05-25 13:45:00,84.51,84.52,84.5,84.5,9443.0,66.7227,66.7306,66.7148,66.7148,9443.0
2016-05-25 13:50:00,84.5,84.54,84.49,84.53,3720.0,66.7148,66.7464,66.7069,66.7385,3720.0
2016-05-25 13:55:00,84.55,84.55,84.51,84.53,3576.0,66.7543,66.7543,66.7227,66.7385,3576.0
2016-05-25 14:00:00,84.54,84.54,84.48,84.49,7607.0,66.7464,66.7464,66.699,66.7069,7607.0
2016-05-25 14:05:00,84.47,84.49,84.45,84.46,22165.0,66.6911,66.7069,66.6754,66.6833,22165.0
2016-05-25 14:10:00,84.49,84.51,84.48,84.48,28610.0,66.7069,66.7227,66.699,66.699,28610.0
2016-05-25 14:15:00,84.48,84.51,84.48,84.51,2829.0,66.699,66.7227,66.699,66.7227,2829.0
2016-05-25 14:20:00,84.51,84.53,84.48,84.52,41353.0,66.7227,66.7385,66.699,66.7306,41353.0
2016-05-25 14:25:00,84.53,84.55,84.51,84.53,9873.0,66.7385,66.7543,66.7227,66.7385,9873.0
2016-05-25 14:30:00,84.53,84.54,84.5,84.54,6455.0,66.7385,66.7464,66.7148,66.7464,6455.0
2016-05-25 14:35:00,84.56,84.58,84.52,84.54,14839.0,66.7622,66.778,66.7306,66.7464,14839.0
2016-05-25 14:40:00,84.53,84.54,84.51,84.53,1866.0,66.7385,66.7464,66.7227,66.7385,1866.0
2016-05-25 14:45:00,84.55,84.59,84.5,84.5,11050.0,66.7543,66.7859,66.7148,66.7148,11050.0
2016-05-25 14:50:00,84.47,84.49,84.42,84.45,3379.0,66.6911,66.7069,66.6517,66.6754,3379.0
2016-05-25 14:55:00,84.46,84.46,84.4,84.4,18593.0,66.6833,66.6833,66.6359,66.6359,18593.0
2016-05-25 15:00:00,84.42,84.42,84.39,84.42,2780.0,66.6517,66.6517,66.628,66.6517,2780.0
2016-05-25 15:05:00,84.39,84.44,84.39,84.44,2300.0,66.628,66.6675,66.628,66.6675,2300.0
2016-05-25 15:10:00,84.45,84.46,84.41,84.41,1961.0,66.6754,66.6833,66.6438,66.6438,1961.0
2016-05-25 15:15:00,84.42,84.47,84.41,84.41,4428.0,66.6517,66.6911,66.6438,66.6438,4428.0
2016-05-25 15:20:00,84.45,84.48,84.44,84.46,6434.0,66.6754,66.699,66.6675,66.6833,6434.0
2016-05-25 15:25:00,84.47,84.58,84.47,84.58,9051.0,66.6911,66.778,66.6911,66.778,9051.0
2016-05-25 15:30:00,84.59,84.59,84.54,84.56,9471.0,66.7859,66.7859,66.7464,66.7622,9471.0
2016-05-25 15:35:00,84.56,84.56,84.5,84.51,3180.0,66.7622,66.7622,66.7148,66.7227,3180.0
2016-05-25 15:40:00,84.5,84.5,84.45,84.48,5097.0,66.7148,66.7148,66.6754,66.699,5097.0
2016-05-25 15:45:00,84.47,84.47,84.42,84.44,4867.0,66.6911,66.6911,66.6517,66.6675,4867.0
2016-05-25 15:50:00,84.44,84.45,84.39,84.4,13849.0,66.6675,66.6754,66.628,66.6359,13849.0
2016-05-25 15:55:00,84.4,84.46,84.39,84.39,21896.0,66.6359,66.6833,66.628,66.628,21896.0
2016-05-26 09:30:00,84.42,84.56,84.42,84.53,14601.0,66.6517,66.7622,66.6517,66.7385,14601.0
2016-05-26 09:35:00,84.52,84.53,84.43,84.49,2784.0,66.7306,66.7385,66.6596,66.7069,2784.0
2016-05-26 09:40:00,84.52,84.52,84.43,84.5,17332.0,66.7306,66.7306,66.6596,66.7148,17332.0
2016-05-26 09:45:00,84.49,84.49,84.36,84.38,4364.0,66.7069,66.7069,66.6043,66.6201,4364.0
2016-05-26 09:50:00,84.37,84.37,84.37,84.37,520.0,66.6122,66.6122,66.6122,66.6122,520.0
2016-05-26 09:55:00,84.31,84.32,84.23,84.24,3840.0,66.5648,66.5727,66.5017,66.5096,3840.0
2016-05-26 10:00:00,84.25,84.33,84.25,84.32,7960.0,66.5175,66.5806,66.5175,66.5727,7960.0
2016-05-26 10:05:00,84.31,84.34,84.29,84.34,663.0,66.5648,66.5885,66.549,66.5885,663.0
2016-05-26 10:10:00,84.36,84.38,84.36,84.37,2864.0,66.6043,66.6201,66.6043,66.6122,2864.0
2016-05-26 10:15:00,84.33,84.4,84.32,84.39,3678.0,66.5806,66.6359,66.5727,66.628,3678.0
2016-05-26 10:20:00,84.38,84.41,84.36,84.38,3358.0,66.6201,66.6438,66.6043,66.6201,3358.0
2016-05-26 10:25:00,84.4,84.4,84.35,84.35,15782.0,66.6359,66.6359,66.5964,66.5964,15782.0
2016-05-26 10:30:00,84.41,84.44,84.36,84.37,7053.0,66.6438,66.6675,66.6043,66.6122,7053.0
2016-05-26 10:35:00,84.31,84.35,84.28,84.34,7667.0,66.5648,66.5964,66.5411,66.5885,7667.0
2016-05-26 10:40:00,84.36,84.38,84.36,84.38,1000.0,66.6043,66.6201,66.6043,66.6201,1000.0
2016-05-26 10:45:00,84.37,84.38,84.28,84.29,1803.0,66.6122,66.6201,66.5411,66.549,1803.0
2016-05-26 10:50:00,84.26,84.26,84.23,84.23,4142.0,66.5253,66.5253,66.5017,66.5017,4142.0
2016-05-26 10:55:00,84.22,84.23,84.19,84.19,1709.0,66.4938,66.5017,66.4701,66.4701,1709.0
2016-05-26 11:00:00,84.21,84.21,84.17,84.21,7065.0,66.4859,66.4859,66.4543,66.4859,7065.0
2016-05-26 11:05:00,84.19,84.21,84.17,84.18,2095.0,66.4701,66.4859,66.4543,66.4622,2095.0
2016-05-26 11:10:00,84.19,84.25,84.19,84.25,8015.0,66.4701,66.5175,66.4701,66.5175,8015.0
2016-05-26 11:15:00,84.23,84.25,84.23,84.24,3260.0,66.5017,66.5175,66.5017,66.5096,3260.0
2016-05-26 11:20:00,84.25,84.33,84.22,84.31,17494.0,66.5175,66.5806,66.4938,66.5648,17494.0
2016-05-26 11:25:00,84.32,84.33,84.29,84.32,3846.0,66.5727,66.5806,66.549,66.5727,3846.0
2016-05-26 11:30:00,84.33,84.33,84.27,84.28,3558.0,66.5806,66.5806,66.5332,66.5411,3558.0
2016-05-26 11:35:00,84.33,84.34,84.3,84.34,5892.0,66.5806,66.5885,66.5569,66.5885,5892.0
2016-05-26 11:40:00,84.33,84.36,84.31,84.35,1851.0,66.5806,66.6043,66.5648,66.5964,1851.0
2016-05-26 11:45:00,84.36,84.36,84.32,84.34,13654.0,66.6043,66.6043,66.5727,66.5885,13654.0
2016-05-26 11:50:00,84.31,84.33,84.3,84.31,11428.0,66.5648,66.5806,66.5569,66.5648,11428.0
2016-05-26 11:55:00,84.31,84.34,84.3,84.32,6522.0,66.5648,66.5885,66.5569,66.5727,6522.0
2016-05-26 12:00:00,84.32,84.34,84.31,84.33,3223.0,66.5727,66.5885,66.5648,66.5806,3223.0
2016-05-26 12:05:00,84.35,84.37,84.32,84.33,5779.0,66.5964,66.6122,66.5727,66.5806,5779.0
2016-05-26 12:10:00,84.34,84.35,84.31,84.32,10181.0,66.5885,66.5964,66.5648,66.5727,10181.0
2016-05-26 12:15:00,84.32,84.32,84.26,84.27,14661.0,66.5727,66.5727,66.5253,66.5332,14661.0
2016-05-26 12:20:00,84.28,84.3,84.28,84.3,2068.0,66.5411,66.5569,66.5411,66.5569,2068.0
2016-05-26 12:25:00,84.3,84.3,84.27,84.29,3259.0,66.5569,66.5569,66.5332,66.549,3259.0
2016-05-26 12:30:00,84.3,84.31,84.29,84.31,1840.0,66.5569,66.5648,66.549,66.5648,1840.0
2016-05-26 12:35:00,84.3,84.33,84.3,84.32,5325.0,66.5569,66.5806,66.5569,66.5727,5325.0
2016-05-26 12:40:00,84.31,84.31,84.3,84.3,2095.0,66.5648,66.5648,66.5569,66.5569,2095.0
2016-05-26 12:45:00,84.29,84.33,84.29,84.31,19119.0,66.549,66.5806,66.549,66.5648,19119.0
2016-05-26 12:50:00,84.3,84.3,84.28,84.28,5761.0,66.5569,66.5569,66.5411,66.5411,5761.0
2016-05-26 12:55:00,84.29,84.29,84.25,84.27,1320.0,66.549,66.549,66.5175,66.5332,1320.0
2016-05-26 13:00:00,84.26,84.26,84.25,84.26,2892.0,66.5253,66.5253,66.5175,66.5253,2892.0
2016-05-26 13:05:00,84.27,84.28,84.26,84.26,1847.0,66.5332,66.5411,66.5253,66.5253,1847.0
2016-05-26 13:10:00,84.26,84.26,84.24,84.26,4798.0,66.5253,66.5253,66.5096,66.5253,4798.0
2016-05-26 13:15:00,84.26,84.34,84.26,84.31,18223.0,66.5253,66.5885,66.5253,66.5648,18223.0
2016-05-26 13:20:00,84.31,84.31,84.28,84.3,5684.0,66.5648,66.5648,66.5411,66.5569,5684.0
2016-05-26 13:25:00,84.3,84.32,84.3,84.32,2836.0,66.5569,66.5727,66.5569,66.5727,2836.0
2016-05-26 13:30:00,84.31,84.34,84.3,84.33,837.0,66.5648,66.5885,66.5569,66.5806,837.0
2016-05-26 13:35:00,84.34,84.35,84.32,84.34,5722.0,66.5885,66.5964,66.5727,66.5885,5722.0
2016-05-26 13:40:00,84.34,84.34,84.3,84.3,1637.0,66.5885,66.5885,66.5569,66.5569,1637.0
2016-05-26 13:45:00,84.31,84.33,84.3,84.32,3062.0,66.5648,66.5806,66.5569,66.5727,3062.0
2016-05-26 13:50:00,84.31,84.33,84.3,84.33,5446.0,66.5648,66.5806,66.5569,66.5806,5446.0
2016-05-26 13:55:00,84.32,84.35,84.31,84.34,12205.0,66.5727,66.5964,66.5648,66.5885,12205.0
2016-05-26 14:00:00,84.35,84.35,84.33,84.34,17610.0,66.5964,66.5964,66.5806,66.5885,17610.0
2016-05-26 14:05:00,84.33,84.35,84.3,84.35,8875.0,66.5806,66.5964,66.5569,66.5964,8875.0
2016-05-26 14:10:00,84.35,84.39,84.34,84.39,14558.0,66.5964,66.628,66.5885,66.628,14558.0
2016-05-26 14:15:00,84.39,84.39,84.37,84.39,10337.0,66.628,66.628,66.6122,66.628,10337.0
2016-05-26 14:20:00,84.39,84.41,84.37,84.38,12008.0,66.628,66.6438,66.6122,66.6201,12008.0
2016-05-26 14:25:00,84.39,84.39,84.34,84.36,19481.0,66.628,66.628,66.5885,66.6043,19481.0
2016-05-26 14:30:00,84.35,84.37,84.34,84.37,4301.0,66.5964,66.6122,66.5885,66.6122,4301.0
2016-05-26 14:35:00,84.36,84.37,84.32,84.32,6657.0,66.6043,66.6122,66.5727,66.5727,6657.0
2016-05-26 14:40:00,84.34,84.35,84.31,84.31,9353.0,66.5885,66.5964,66.5648,66.5648,9353.0
2016-05-26 14:45:00,84.32,84.38,84.32,84.37,8655.0,66.5727,66.6201,66.5727,66.6122,8655.0
2016-05-26 14:50:00,84.35,84.37,84.33,84.35,11194.0,66.5964,66.6122,66.5806,66.5964,11194.0
2016-05-26 14:55:00,84.35,84.36,84.34,84.35,23939.0,66.5964,66.6043,66.5885,66.5964,23939.0
2016-05-26 15:00:00,84.34,84.37,84.34,84.36,7055.0,66.5885,66.6122,66.5885,66.6043,7055.0
2016-05-26 15:05:00,84.37,84.39,84.36,84.39,4472.0,66.6122,66.628,66.6043,66.628,4472.0
2016-05-26 15:10:00,84.39,84.39,84.36,84.36,6948.0,66.628,66.628,66.6043,66.6043,6948.0
2016-05-26 15:15:00,84.36,84.38,84.34,84.38,9343.0,66.6043,66.6201,66.5885,66.6201,9343.0
2016-05-26 15:20:00,84.4,84.41,84.39,84.39,4986.0,66.6359,66.6438,66.628,66.628,4986.0
2016-05-26 15:25:00,84.39,84.4,84.35,84.35,3551.0,66.628,66.6359,66.5964,66.5964,3551.0
2016-05-26 15:30:00,84.35,84.38,84.35,84.37,2859.0,66.5964,66.6201,66.5964,66.6122,2859.0
2016-05-26 15:35:00,84.38,84.38,84.33,84.35,4196.0,66.6201,66.6201,66.5806,66.5964,4196.0
2016-05-26 15:40:00,84.38,84.38,84.35,84.35,26959.0,66.6201,66.6201,66.5964,66.5964,26959.0
2016-05-26 15:45:00,84.33,84.35,84.31,84.33,5322.0,66.5806,66.5964,66.5648,66.5806,5322.0
2016-05-26 15:50:00,84.32,84.32,84.29,84.29,6074.0,66.5727,66.5727,66.549,66.549,6074.0
2016-05-26 15:55:00,84.28,84.3,84.27,84.29,16908.0,66.5411,66.5569,66.5332,66.549,16908.0
2016-05-27 09:30:00,84.42,84.43,84.38,84.42,20866.0,66.6517,66.6596,66.6201,66.6517,20866.0
2016-05-27 09:35:00,84.42,84.48,84.42,84.45,7571.0,66.6517,66.699,66.6517,66.6754,7571.0
2016-05-27 09:40:00,84.47,84.47,84.42,84.43,1400.0,66.6911,66.6911,66.6517,66.6596,1400.0
2016-05-27 09:45:00,84.49,84.49,84.42,84.42,7551.0,66.7069,66.7069,66.6517,66.6517,7551.0
2016-05-27 09:50:00,84.44,84.47,84.42,84.44,5426.0,66.6675,66.6911,66.6517,66.6675,5426.0
2016-05-27 09:55:00,84.43,84.43,84.41,84.42,851.0,66.6596,66.6596,66.6438,66.6517,851.0
2016-05-27 10:00:00,84.45,84.46,84.41,84.45,1224.0,66.6754,66.6833,66.6438,66.6754,1224.0
2016-05-27 10:05:00,84.44,84.44,84.38,84.4,3704.0,66.6675,66.6675,66.6201,66.6359,3704.0
2016-05-27 10:10:00,84.44,84.44,84.42,84.42,3393.0,66.6675,66.6675,66.6517,66.6517,3393.0
2016-05-27 10:15:00,84.46,84.5,84.45,84.46,13307.0,66.6833,66.7148,66.6754,66.6833,13307.0
2016-05-27 10:20:00,84.46,84.52,84.43,84.49,2400.0,66.6833,66.7306,66.6596,66.7069,2400.0
2016-05-27 10:25:00,84.49,84.49,84.44,84.46,16506.0,66.7069,66.7069,66.6675,66.6833,16506.0
2016-05-27 10:30:00,84.46,84.51,84.46,84.5,26494.0,66.6833,66.7227,66.6833,66.7148,26494.0
2016-05-27 10:35:00,84.49,84.5,84.47,84.49,4011.0,66.7069,66.7148,66.6911,66.7069,4011.0
2016-05-27 10:40:00,84.49,84.51,84.47,84.5,1897.0,66.7069,66.7227,66.6911,66.7148,1897.0
2016-05-27 10:45:00,84.46,84.5,84.46,84.5,1914.0,66.6833,66.7148,66.6833,66.7148,1914.0
2016-05-27 10:50:00,84.47,84.5,84.46,84.46,2198.0,66.6911,66.7148,66.6833,66.6833,2198.0
2016-05-27 10:55:00,84.45,84.46,84.41,84.46,3987.0,66.6754,66.6833,66.6438,66.6833,3987.0
2016-05-27 11:00:00,84.45,84.48,84.44,84.48,1308.0,66.6754,66.699,66.6675,66.699,1308.0
2016-05-27 11:05:00,84.48,84.5,84.45,84.45,2785.0,66.699,66.7148,66.6754,66.6754,2785.0
2016-05-27 11:10:00,84.44,84.45,84.4,84.42,3344.0,66.6675,66.6754,66.6359,66.6517,3344.0
2016-05-27 11:15:00,84.42,84.45,84.41,84.43,7116.0,66.6517,66.6754,66.6438,66.6596,7116.0
2016-05-27 11:20:00,84.42,84.44,84.41,84.42,3954.0,66.6517,66.6675,66.6438,66.6517,3954.0
2016-05-27 11:25:00,84.42,84.47,84.42,84.47,1983.0,66.6517,66.6911,66.6517,66.6911,1983.0
2016-05-27 11:30:00,84.52,84.54,84.51,84.53,866.0,66.7306,66.7464,66.7227,66.7385,866.0
2016-05-27 11:35:00,84.54,84.55,84.52,84.55,4034.0,66.7464,66.7543,66.7306,66.7543,4034.0
2016-05-27 11:40:00,84.54,84.55,84.5,84.51,9126.0,66.7464,66.7543,66.7148,66.7227,9126.0
2016-05-27 11:45:00,84.5,84.53,84.49,84.51,12769.0,66.7148,66.7385,66.7069,66.7227,12769.0
2016-05-27 11:50:00,84.51,84.53,84.5,84.51,11598.0,66.7227,66.7385,66.7148,66.7227,11598.0
2016-05-27 11:55:00,84.53,84.53,84.51,84.51,8514.0,66.7385,66.7385,66.7227,66.7227,8514.0
2016-05-27 12:00:00,84.52,84.53,84.5,84.52,6412.0,66.7306,66.7385,66.7148,66.7306,6412.0
2016-05-27 12:05:00,84.54,84.54,84.52,84.54,3633.0,66.7464,66.7464,66.7306,66.7464,3633.0
2016-05-27 12:10:00,84.55,84.56,84.54,84.56,1183.0,66.7543,66.7622,66.7464,66.7622,1183.0
2016-05-27 12:15:00,84.54,84.56,84.52,84.54,2655.0,66.7464,66.7622,66.7306,66.7464,2655.0
2016-05-27 12:20:00,84.53,84.55,84.53,84.54,1917.0,66.7385,66.7543,66.7385,66.7464,1917.0
2016-05-27 12:25:00,84.55,84.57,84.55,84.56,5447.0,66.7543,66.7701,66.7543,66.7622,5447.0
2016-05-27 12:30:00,84.58,84.58,84.55,84.55,9319.0,66.778,66.778,66.7543,66.7543,9319.0
2016-05-27 12:35:00,84.56,84.57,84.54,84.54,2994.0,66.7622,66.7701,66.7464,66.7464,2994.0
2016-05-27 12:40:00,84.54,84.56,84.54,84.54,1336.0,66.7464,66.7622,66.7464,66.7464,1336.0
2016-05-27 12:45:00,84.54,84.57,84.53,84.53,12668.0,66.7464,66.7701,66.7385,66.7385,12668.0
2016-05-27 12:50:00,84.53,84.53,84.53,84.53,100.0,66.7385,66.7385,66.7385,66.7385,100.0
2016-05-27 12:55:00,84.54,84.54,84.51,84.52,3457.0,66.7464,66.7464,66.7227,66.7306,3457.0
2016-05-27 13:00:00,84.52,84.53,84.5,84.52,1384.0,66.7306,66.7385,66.7148,66.7306,1384.0
2016-05-27 13:05:00,84.5,84.53,84.49,84.5,1121.0,66.7148,66.7385,66.7069,66.7148,1121.0
2016-05-27 13:10:00,84.5,84.52,84.49,84.5,4324.0,66.7148,66.7306,66.7069,66.7148,4324.0
2016-05-27 13:15:00,84.5,84.52,84.49,84.51,11606.0,66.7148,66.7306,66.7069,66.7227,11606.0
2016-05-27 13:20:00,84.51,84.53,84.51,84.52,4809.0,66.7227,66.7385,66.7227,66.7306,4809.0
2016-05-27 13:25:00,84.51,84.51,84.48,84.5,1532.0,66.7227,66.7227,66.699,66.7148,1532.0
2016-05-27 13:30:00,84.51,84.52,84.5,84.5,2997.0,66.7227,66.7306,66.7148,66.7148,2997.0
2016-05-27 13:35:00,84.51,84.51,84.42,84.42,8486.0,66.7227,66.7227,66.6517,66.6517,8486.0
2016-05-27 13:40:00,84.37,84.5,84.36,84.5,9214.0,66.6122,66.7148,66.6043,66.7148,9214.0
2016-05-27 13:45:00,84.51,84.51,84.48,84.5,1924.0,66.7227,66.7227,66.699,66.7148,1924.0
2016-05-27 13:50:00,84.47,84.47,84.43,84.44,4230.0,66.6911,66.6911,66.6596,66.6675,4230.0
2016-05-27 13:55:00,84.44,84.47,84.44,84.47,2750.0,66.6675,66.6911,66.6675,66.6911,2750.0
2016-05-27 14:00:00,84.44,84.44,84.39,84.41,17426.0,66.6675,66.6675,66.628,66.6438,17426.0
2016-05-27 14:05:00,84.43,84.46,84.43,84.46,3923.0,66.6596,66.6833,66.6596,66.6833,3923.0
2016-05-27 14:10:00,84.45,84.48,84.43,84.47,3481.0,66.6754,66.699,66.6596,66.6911,3481.0
2016-05-27 14:15:00,84.47,84.47,84.43,84.44,2812.0,66.6911,66.6911,66.6596,66.6675,2812.0
2016-05-27 14:20:00,84.43,84.47,84.42,84.46,4537.0,66.6596,66.6911,66.6517,66.6833,4537.0
2016-05-27 14:25:00,84.5,84.54,84.5,84.54,1083.0,66.7148,66.7464,66.7148,66.7464,1083.0
2016-05-27 14:30:00,84.5,84.52,84.49,84.5,3345.0,66.7148,66.7306,66.7069,66.7148,3345.0
2016-05-27 14:35:00,84.51,84.51,84.42,84.43,12459.0,66.7227,66.7227,66.6517,66.6596,12459.0
2016-05-27 14:40:00,84.45,84.47,84.42,84.43,6233.0,66.6754,66.6911,66.6517,66.6596,6233.0
2016-05-27 14:45:00,84.46,84.49,84.42,84.49,3190.0,66.6833,66.7069,66.6517,66.7069,3190.0
2016-05-27 14:50:00,84.47,84.48,84.47,84.48,2056.0,66.6911,66.699,66.6911,66.699,2056.0
2016-05-27 14:55:00,84.48,84.5,84.47,84.48,1552.0,66.699,66.7148,66.6911,66.699,1552.0
2016-05-27 15:00:00,84.48,84.5,84.46,84.46,12087.0,66.699,66.7148,66.6833,66.6833,12087.0
2016-05-27 15:05:00,84.48,84.52,84.47,84.52,23354.0,66.699,66.7306,66.6911,66.7306,23354.0
2016-05-27 15:10:00,84.52,84.53,84.5,84.51,3586.0,66.7306,66.7385,66.7148,66.7227,3586.0
2016-05-27 15:15:00,84.51,84.53,84.5,84.53,1330.0,66.7227,66.7385,66.7148,66.7385,1330.0
2016-05-27 15:20:00,84.53,84.54,84.5,84.51,19564.0,66.7385,66.7464,66.7148,66.7227,19564.0
2016-05-27 15:25:00,84.52,84.55,84.5,84.55,11077.0,66.7306,66.7543,66.7148,66.7543,11077.0
2016-05-27 15:30:00,84.54,84.58,84.53,84.55,3113.0,66.7464,66.778,66.7385,66.7543,3113.0
2016-05-27 15:35:00,84.57,84.59,84.56,84.59,2179.0,66.7701,66.7859,66.7622,66.7859,2179.0
2016-05-27 15:40:00,84.6,84.61,84.57,84.6,4886.0,66.7938,66.8017,66.7701,66.7938,4886.0
2016-05-27 15:45:00,84.61,84.62,84.59,84.6,9810.0,66.8017,66.8096,66.7859,66.7938,9810.0
2016-05-27 15:50:00,84.6,84.62,84.6,84.61,2321.0,66.7938,66.8096,66.7938,66.8017,2321.0
2016-05-27 15:55:00,84.62,84.64,84.6,84.64,11663.0,66.8096,66.8254,66.7938,66.8254,11663.0
2016-05-31 09:30:00,84.81,84.83,84.54,84.78,22296.0,66.9596,66.9754,66.7464,66.9359,22296.0
2016-05-31 09:35:00,84.8,84.81,84.73,84.81,2226.0,66.9517,66.9596,66.8964,66.9596,2226.0
2016-05-31 09:40:00,84.73,84.8,84.73,84.77,6247.0,66.8964,66.9517,66.8964,66.928,6247.0
2016-05-31 09:45:00,84.8,84.85,84.79,84.85,3533.0,66.9517,66.9912,66.9438,66.9912,3533.0
2016-05-31 09:50:00,84.85,84.88,84.81,84.84,9420.0,66.9912,67.0149,66.9596,66.9833,9420.0
2016-05-31 09:55:00,84.84,84.85,84.79,84.79,1048.0,66.9833,66.9912,66.9438,66.9438,1048.0
2016-05-31 10:00:00,84.8,84.86,84.8,84.86,10885.0,66.9517,66.9991,66.9517,66.9991,10885.0
2016-05-31 10:05:00,84.87,84.9,84.86,84.87,5325.0,67.007,67.0306,66.9991,67.007,5325.0
2016-05-31 10:10:00,84.88,84.9,84.86,84.88,3148.0,67.0149,67.0306,66.9991,67.0149,3148.0
2016-05-31 10:15:00,84.86,84.91,84.86,84.9,2511.0,66.9991,67.0385,66.9991,67.0306,2511.0
2016-05-31 10:20:00,84.93,84.94,84.88,84.89,3333.0,67.0543,67.0622,67.0149,67.0227,3333.0
2016-05-31 10:25:00,84.9,84.93,84.88,84.89,25568.0,67.0306,67.0543,67.0149,67.0227,25568.0
2016-05-31 10:30:00,84.92,84.93,84.89,84.91,1895.0,67.0464,67.0543,67.0227,67.0385,1895.0
2016-05-31 10:35:00,84.88,84.88,84.73,84.74,8492.0,67.0149,67.0149,66.8964,66.9043,8492.0
2016-05-31 10:40:00,84.7,84.74,84.69,84.74,5370.0,66.8727,66.9043,66.8648,66.9043,5370.0
2016-05-31 10:45:00,84.74,84.75,84.7,84.72,2903.0,66.9043,66.9122,66.8727,66.8885,2903.0
2016-05-31 10:50:00,84.77,84.78,84.75,84.77,4343.0,66.928,66.9359,66.9122,66.928,4343.0
2016-05-31 10:55:00,84.77,84.78,84.74,84.77,1199.0,66.928,66.9359,66.9043,66.928,1199.0
2016-05-31 11:00:00,84.71,84.72,84.66,84.69,6109.0,66.8806,66.8885,66.8412,66.8648,6109.0
2016-05-31 11:05:00,84.7,84.71,84.65,84.65,2496.0,66.8727,66.8806,66.8333,66.8333,2496.0
2016-05-31 11:10:00,84.67,84.67,84.55,84.59,3822.0,66.8491,66.8491,66.7543,66.7859,3822.0
2016-05-31 11:15:00,84.59,84.63,84.59,84.62,5523.0,66.7859,66.8175,66.7859,66.8096,5523.0
2016-05-31 11:20:00,84.62,84.63,84.58,84.63,1874.0,66.8096,66.8175,66.778,66.8175,1874.0
2016-05-31 11:25:00,84.63,84.64,84.62,84.64,4425.0,66.8175,66.8254,66.8096,66.8254,4425.0
2016-05-31 11:30:00,84.61,84.62,84.54,84.54,3491.0,66.8017,66.8096,66.7464,66.7464,3491.0
2016-05-31 11:35:00,84.56,84.61,84.56,84.6,3073.0,66.7622,66.8017,66.7622,66.7938,3073.0
2016-05-31 11:40:00,84.62,84.63,84.6,84.61,1699.0,66.8096,66.8175,66.7938,66.8017,1699.0
2016-05-31 11:45:00,84.63,84.63,84.6,84.63,8733.0,66.8175,66.8175,66.7938,66.8175,8733.0
2016-05-31 11:50:00,84.6,84.61,84.57,84.57,11608.0,66.7938,66.8017,66.7701,66.7701,11608.0
2016-05-31 11:55:00,84.56,84.56,84.51,84.52,33671.0,66.7622,66.7622,66.7227,66.7306,33671.0
2016-05-31 12:00:00,84.52,84.55,84.51,84.53,2431.0,66.7306,66.7543,66.7227,66.7385,2431.0
2016-05-31 12:05:00,84.52,84.53,84.48,84.5,2666.0,66.7306,66.7385,66.699,66.7148,2666.0
2016-05-31 12:10:00,84.5,84.51,84.48,84.51,3846.0,66.7148,66.7227,66.699,66.7227,3846.0
2016-05-31 12:15:00,84.49,84.51,84.49,84.5,398.0,66.7069,66.7227,66.7069,66.7148,398.0
2016-05-31 12:20:00,84.5,84.52,84.48,84.51,6457.0,66.7148,66.7306,66.699,66.7227,6457.0
2016-05-31 12:25:00,84.51,84.54,84.5,84.52,4098.0,66.7227,66.7464,66.7148,66.7306,4098.0
2016-05-31 12:30:00,84.52,84.54,84.51,84.53,1897.0,66.7306,66.7464,66.7227,66.7385,1897.0
2016-05-31 12:35:00,84.53,84.54,84.51,84.53,1560.0,66.7385,66.7464,66.7227,66.7385,1560.0
2016-05-31 12:40:00,84.51,84.53,84.51,84.52,9907.0,66.7227,66.7385,66.7227,66.7306,9907.0
2016-05-31 12:45:00,84.54,84.55,84.52,84.54,4065.0,66.7464,66.7543,66.7306,66.7464,4065.0
2016-05-31 12:50:00,84.51,84.56,84.51,84.56,4809.0,66.7227,66.7622,66.7227,66.7622,4809.0
2016-05-31 12:55:00,84.53,84.53,84.5,84.5,9685.0,66.7385,66.7385,66.7148,66.7148,9685.0
2016-05-31 13:00:00,84.5,84.51,84.47,84.51,3604.0,66.7148,66.7227,66.6911,66.7227,3604.0
2016-05-31 13:05:00,84.49,84.5,84.45,84.45,6969.0,66.7069,66.7148,66.6754,66.6754,6969.0
2016-05-31 13:10:00,84.47,84.5,84.45,84.5,4361.0,66.6911,66.7148,66.6754,66.7148,4361.0
2016-05-31 13:15:00,84.49,84.51,84.48,84.51,9321.0,66.7069,66.7227,66.699,66.7227,9321.0
2016-05-31 13:20:00,84.52,84.59,84.52,84.58,4243.0,66.7306,66.7859,66.7306,66.778,4243.0
2016-05-31 13:25:00,84.57,84.58,84.55,84.57,2428.0,66.7701,66.778,66.7543,66.7701,2428.0
2016-05-31 13:30:00,84.57,84.58,84.53,84.55,1541.0,66.7701,66.778,66.7385,66.7543,1541.0
2016-05-31 13:35:00,84.54,84.56,84.52,84.54,1798.0,66.7464,66.7622,66.7306,66.7464,1798.0
2016-05-31 13:40:00,84.54,84.54,84.53,84.54,2009.0,66.7464,66.7464,66.7385,66.7464,2009.0
2016-05-31 13:45:00,84.53,84.56,84.52,84.52,2554.0,66.7385,66.7622,66.7306,66.7306,2554.0
2016-05-31 13:50:00,84.51,84.51,84.49,84.5,3405.0,66.7227,66.7227,66.7069,66.7148,3405.0
2016-05-31 13:55:00,84.49,84.49,84.47,84.47,425.0,66.7069,66.7069,66.6911,66.6911,425.0
2016-05-31 14:00:00,84.46,84.46,84.33,84.33,17831.0,66.6833,66.6833,66.5806,66.5806,17831.0
2016-05-31 14:05:00,84.32,84.35,84.29,84.29,7528.0,66.5727,66.5964,66.549,66.549,7528.0
2016-05-31 14:10:00,84.3,84.31,84.27,84.27,10332.0,66.5569,66.5648,66.5332,66.5332,10332.0
2016-05-31 14:15:00,84.28,84.29,84.25,84.26,21053.0,66.5411,66.549,66.5175,66.5253,21053.0
2016-05-31 14:20:00,84.25,84.39,84.24,84.34,7210.0,66.5175,66.628,66.5096,66.5885,7210.0
2016-05-31 14:25:00,84.33,84.35,84.31,84.34,16416.0,66.5806,66.5964,66.5648,66.5885,16416.0
2016-05-31 14:30:00,84.34,84.34,84.3,84.32,9238.0,66.5885,66.5885,66.5569,66.5727,9238.0
2016-05-31 14:35:00,84.33,84.34,84.32,84.33,4320.0,66.5806,66.5885,66.5727,66.5806,4320.0
2016-05-31 14:40:00,84.33,84.35,84.3,84.3,7700.0,66.5806,66.5964,66.5569,66.5569,7700.0
2016-05-31 14:45:00,84.29,84.33,84.24,84.32,6304.0,66.549,66.5806,66.5096,66.5727,6304.0
2016-05-31 14:50:00,84.31,84.33,84.27,84.27,5216.0,66.5648,66.5806,66.5332,66.5332,5216.0
2016-05-31 14:55:00,84.27,84.28,84.26,84.26,2698.0,66.5332,66.5411,66.5253,66.5253,2698.0
2016-05-31 15:00:00,84.25,84.28,84.22,84.24,6018.0,66.5175,66.5411,66.4938,66.5096,6018.0
2016-05-31 15:05:00,84.24,84.29,84.24,84.27,1620.0,66.5096,66.549,66.5096,66.5332,1620.0
2016-05-31 15:10:00,84.31,84.34,84.31,84.31,2931.0,66.5648,66.5885,66.5648,66.5648,2931.0
2016-05-31 15:15:00,84.32,84.39,84.32,84.39,11213.0,66.5727,66.628,66.5727,66.628,11213.0
2016-05-31 15:20:00,84.41,84.42,84.37,84.38,3699.0,66.6438,66.6517,66.6122,66.6201,3699.0
2016-05-31 15:25:00,84.38,84.43,84.37,84.42,5846.0,66.6201,66.6596,66.6122,66.6517,5846.0
2016-05-31 15:30:00,84.45,84.5,84.43,84.46,10092.0,66.6754,66.7148,66.6596,66.6833,10092.0
2016-05-31 15:35:00,84.45,84.51,84.45,84.51,4213.0,66.6754,66.7227,66.6754,66.7227,4213.0
2016-05-31 15:40:00,84.5,84.53,84.47,84.53,3615.0,66.7148,66.7385,66.6911,66.7385,3615.0
2016-05-31 15:45:00,84.52,84.58,84.52,84.56,27035.0,66.7306,66.778,66.7306,66.7622,27035.0
2016-05-31 15:50:00,84.58,84.65,84.58,84.64,34552.0,66.778,66.8333,66.778,66.8254,34552.0
2016-05-31 15:55:00,84.65,84.67,84.54,84.55,105247.0,66.8333,66.8491,66.7464,66.7543,105247.0
2016-06-01 09:30:00,84.22,84.22,84.04,84.04,14560.0,66.4938,66.4938,66.3517,66.3517,14560.0
2016-06-01 09:35:00,84.07,84.11,84.04,84.11,4336.0,66.3753,66.4069,66.3517,66.4069,4336.0
2016-06-01 09:40:00,84.12,84.16,84.09,84.1,8105.0,66.4148,66.4464,66.3911,66.399,8105.0
2016-06-01 09:45:00,84.1,84.16,84.08,84.15,7458.0,66.399,66.4464,66.3832,66.4385,7458.0
2016-06-01 09:50:00,84.15,84.17,84.14,84.17,5871.0,66.4385,66.4543,66.4306,66.4543,5871.0
2016-06-01 09:55:00,84.07,84.14,84.07,84.14,16420.0,66.3753,66.4306,66.3753,66.4306,16420.0
2016-06-01 10:00:00,84.14,84.25,84.1,84.22,17969.0,66.4306,66.5175,66.399,66.4938,17969.0
2016-06-01 10:05:00,84.21,84.32,84.2,84.29,3738.0,66.4859,66.5727,66.478,66.549,3738.0
2016-06-01 10:10:00,84.34,84.36,84.25,84.26,6023.0,66.5885,66.6043,66.5175,66.5253,6023.0
2016-06-01 10:15:00,84.27,84.31,84.23,84.23,7276.0,66.5332,66.5648,66.5017,66.5017,7276.0
2016-06-01 10:20:00,84.25,84.25,84.22,84.24,4006.0,66.5175,66.5175,66.4938,66.5096,4006.0
2016-06-01 10:25:00,84.29,84.31,84.23,84.26,12497.0,66.549,66.5648,66.5017,66.5253,12497.0
2016-06-01 10:30:00,84.28,84.29,84.21,84.27,17641.0,66.5411,66.549,66.4859,66.5332,17641.0
2016-06-01 10:35:00,84.31,84.33,84.29,84.3,23272.0,66.5648,66.5806,66.549,66.5569,23272.0
2016-06-01 10:40:00,84.26,84.26,84.19,84.25,20803.0,66.5253,66.5253,66.4701,66.5175,20803.0
2016-06-01 10:45:00,84.23,84.28,84.23,84.27,12419.0,66.5017,66.5411,66.5017,66.5332,12419.0
2016-06-01 10:50:00,84.25,84.38,84.25,84.33,7211.0,66.5175,66.6201,66.5175,66.5806,7211.0
2016-06-01 10:55:00,84.35,84.37,84.33,84.34,4483.0,66.5964,66.6122,66.5806,66.5885,4483.0
2016-06-01 11:00:00,84.36,84.47,84.36,84.46,3639.0,66.6043,66.6911,66.6043,66.6833,3639.0
2016-06-01 11:05:00,84.46,84.49,84.42,84.46,4624.0,66.6833,66.7069,66.6517,66.6833,4624.0
2016-06-01 11:10:00,84.44,84.5,84.44,84.49,21321.0,66.6675,66.7148,66.6675,66.7069,21321.0
2016-06-01 11:15:00,84.47,84.52,84.45,84.5,14969.0,66.6911,66.7306,66.6754,66.7148,14969.0
2016-06-01 11:20:00,84.51,84.55,84.47,84.48,9916.0,66.7227,66.7543,66.6911,66.699,9916.0
2016-06-01 11:25:00,84.5,84.51,84.46,84.46,1843.0,66.7148,66.7227,66.6833,66.6833,1843.0
2016-06-01 11:30:00,84.43,84.46,84.39,84.4,7702.0,66.6596,66.6833,66.628,66.6359,7702.0
2016-06-01 11:35:00,84.43,84.43,84.38,84.38,3316.0,66.6596,66.6596,66.6201,66.6201,3316.0
2016-06-01 11:40:00,84.4,84.44,84.39,84.41,12002.0,66.6359,66.6675,66.628,66.6438,12002.0
2016-06-01 11:45:00,84.42,84.43,84.39,84.43,8033.0,66.6517,66.6596,66.628,66.6596,8033.0
2016-06-01 11:50:00,84.44,84.48,84.44,84.45,22745.0,66.6675,66.699,66.6675,66.6754,22745.0
2016-06-01 11:55:00,84.45,84.45,84.44,84.45,2337.0,66.6754,66.6754,66.6675,66.6754,2337.0
2016-06-01 12:00:00,84.44,84.48,84.42,84.45,7314.0,66.6675,66.699,66.6517,66.6754,7314.0
2016-06-01 12:05:00,84.49,84.53,84.47,84.5,6084.0,66.7069,66.7385,66.6911,66.7148,6084.0
2016-06-01 12:10:00,84.48,84.52,84.47,84.51,5273.0,66.699,66.7306,66.6911,66.7227,5273.0
2016-06-01 12:15:00,84.54,84.56,84.53,84.53,25674.0,66.7464,66.7622,66.7385,66.7385,25674.0
2016-06-01 12:20:00,84.55,84.58,84.54,84.57,1521.0,66.7543,66.778,66.7464,66.7701,1521.0
2016-06-01 12:25:00,84.58,84.58,84.53,84.53,15373.0,66.778,66.778,66.7385,66.7385,15373.0
2016-06-01 12:30:00,84.55,84.55,84.5,84.51,1760.0,66.7543,66.7543,66.7148,66.7227,1760.0
2016-06-01 12:35:00,84.52,84.52,84.49,84.5,4053.0,66.7306,66.7306,66.7069,66.7148,4053.0
2016-06-01 12:40:00,84.49,84.52,84.48,84.52,1491.0,66.7069,66.7306,66.699,66.7306,1491.0
2016-06-01 12:45:00,84.54,84.54,84.52,84.52,687.0,66.7464,66.7464,66.7306,66.7306,687.0
2016-06-01 12:50:00,84.51,84.57,84.51,84.57,8233.0,66.7227,66.7701,66.7227,66.7701,8233.0
2016-06-01 12:55:00,84.57,84.6,84.56,84.6,4168.0,66.7701,66.7938,66.7622,66.7938,4168.0
2016-06-01 13:00:00,84.61,84.62,84.59,84.59,6676.0,66.8017,66.8096,66.7859,66.7859,6676.0
2016-06-01 13:05:00,84.62,84.63,84.59,84.59,3543.0,66.8096,66.8175,66.7859,66.7859,3543.0
2016-06-01 13:10:00,84.58,84.59,84.53,84.53,2631.0,66.778,66.7859,66.7385,66.7385,2631.0
2016-06-01 13:15:00,84.53,84.53,84.53,84.53,919.0,66.7385,66.7385,66.7385,66.7385,919.0
2016-06-01 13:20:00,84.55,84.58,84.53,84.54,10965.0,66.7543,66.778,66.7385,66.7464,10965.0
2016-06-01 13:25:00,84.56,84.58,84.53,84.53,10740.0,66.7622,66.778,66.7385,66.7385,10740.0
2016-06-01 13:30:00,84.55,84.56,84.52,84.53,5930.0,66.7543,66.7622,66.7306,66.7385,5930.0
2016-06-01 13:35:00,84.55,84.57,84.49,84.5,9245.0,66.7543,66.7701,66.7069,66.7148,9245.0
2016-06-01 13:40:00,84.51,84.51,84.46,84.49,2935.0,66.7227,66.7227,66.6833,66.7069,2935.0
2016-06-01 13:45:00,84.49,84.51,84.48,84.51,5423.0,66.7069,66.7227,66.699,66.7227,5423.0
2016-06-01 13:50:00,84.51,84.54,84.5,84.52,3355.0,66.7227,66.7464,66.7148,66.7306,3355.0
2016-06-01 13:55:00,84.52,84.56,84.5,84.55,12988.0,66.7306,66.7622,66.7148,66.7543,12988.0
2016-06-01 14:00:00,84.53,84.55,84.47,84.49,3864.0,66.7385,66.7543,66.6911,66.7069,3864.0
2016-06-01 14:05:00,84.51,84.53,84.48,84.53,517.0,66.7227,66.7385,66.699,66.7385,517.0
2016-06-01 14:10:00,84.52,84.6,84.52,84.6,9847.0,66.7306,66.7938,66.7306,66.7938,9847.0
2016-06-01 14:15:00,84.6,84.69,84.58,84.67,10351.0,66.7938,66.8648,66.778,66.8491,10351.0
2016-06-01 14:20:00,84.67,84.69,84.64,84.65,6300.0,66.8491,66.8648,66.8254,66.8333,6300.0
2016-06-01 14:25:00,84.65,84.66,84.63,84.65,6602.0,66.8333,66.8412,66.8175,66.8333,6602.0
2016-06-01 14:30:00,84.66,84.68,84.6,84.62,20709.0,66.8412,66.8569,66.7938,66.8096,20709.0
2016-06-01 14:35:00,84.63,84.63,84.58,84.6,4059.0,66.8175,66.8175,66.778,66.7938,4059.0
2016-06-01 14:40:00,84.61,84.64,84.6,84.62,20924.0,66.8017,66.8254,66.7938,66.8096,20924.0
2016-06-01 14:45:00,84.62,84.65,84.62,84.65,5953.0,66.8096,66.8333,66.8096,66.8333,5953.0
2016-06-01 14:50:00,84.65,84.7,84.63,84.68,18299.0,66.8333,66.8727,66.8175,66.8569,18299.0
2016-06-01 14:55:00,84.68,84.73,84.68,84.73,4455.0,66.8569,66.8964,66.8569,66.8964,4455.0
2016-06-01 15:00:00,84.73,84.74,84.7,84.71,20328.0,66.8964,66.9043,66.8727,66.8806,20328.0
2016-06-01 15:05:00,84.7,84.73,84.7,84.7,5044.0,66.8727,66.8964,66.8727,66.8727,5044.0
2016-06-01 15:10:00,84.71,84.75,84.7,84.75,9905.0,66.8806,66.9122,66.8727,66.9122,9905.0
2016-06-01 15:15:00,84.75,84.77,84.73,84.77,26198.0,66.9122,66.928,66.8964,66.928,26198.0
2016-06-01 15:20:00,84.76,84.8,84.75,84.79,5182.0,66.9201,66.9517,66.9122,66.9438,5182.0
2016-06-01 15:25:00,84.79,84.79,84.75,84.77,7124.0,66.9438,66.9438,66.9122,66.928,7124.0
2016-06-01 15:30:00,84.77,84.77,84.74,84.74,16118.0,66.928,66.928,66.9043,66.9043,16118.0
2016-06-01 15:35:00,84.76,84.81,84.76,84.8,7863.0,66.9201,66.9596,66.9201,66.9517,7863.0
2016-06-01 15:40:00,84.79,84.82,84.79,84.8,10250.0,66.9438,66.9675,66.9438,66.9517,10250.0
2016-06-01 15:45:00,84.78,84.79,84.73,84.74,9566.0,66.9359,66.9438,66.8964,66.9043,9566.0
2016-06-01 15:50:00,84.73,84.74,84.72,84.74,3176.0,66.8964,66.9043,66.8885,66.9043,3176.0
2016-06-01 15:55:00,84.72,84.75,84.7,84.75,5992.0,66.8885,66.9122,66.8727,66.9122,5992.0
2016-06-02 09:30:00,84.48,84.53,84.48,84.5,25864.0,66.699,66.7385,66.699,66.7148,25864.0
2016-06-02 09:35:00,84.51,84.56,84.51,84.56,21301.0,66.7227,66.7622,66.7227,66.7622,21301.0
2016-06-02 09:40:00,84.55,84.58,84.49,84.49,5091.0,66.7543,66.778,66.7069,66.7069,5091.0
2016-06-02 09:45:00,84.53,84.53,84.38,84.39,5053.0,66.7385,66.7385,66.6201,66.628,5053.0
2016-06-02 09:50:00,84.35,84.41,84.35,84.38,1326.0,66.5964,66.6438,66.5964,66.6201,1326.0
2016-06-02 09:55:00,84.4,84.42,84.4,84.42,1521.0,66.6359,66.6517,66.6359,66.6517,1521.0
2016-06-02 10:00:00,84.41,84.48,84.39,84.48,5783.0,66.6438,66.699,66.628,66.699,5783.0
2016-06-02 10:05:00,84.48,84.53,84.48,84.48,3712.0,66.699,66.7385,66.699,66.699,3712.0
2016-06-02 10:10:00,84.48,84.48,84.48,84.48,0.0,66.699,66.699,66.699,66.699,0.0
2016-06-02 10:15:00,84.42,84.52,84.42,84.45,16914.0,66.6517,66.7306,66.6517,66.6754,16914.0
2016-06-02 10:20:00,84.45,84.49,84.43,84.48,2204.0,66.6754,66.7069,66.6596,66.699,2204.0
2016-06-02 10:25:00,84.48,84.49,84.42,84.42,6798.0,66.699,66.7069,66.6517,66.6517,6798.0
2016-06-02 10:30:00,84.45,84.53,84.44,84.53,29908.0,66.6754,66.7385,66.6675,66.7385,29908.0
2016-06-02 10:35:00,84.53,84.57,84.51,84.55,6187.0,66.7385,66.7701,66.7227,66.7543,6187.0
2016-06-02 10:40:00,84.56,84.58,84.53,84.54,6064.0,66.7622,66.778,66.7385,66.7464,6064.0
2016-06-02 10:45:00,84.53,84.55,84.51,84.52,3094.0,66.7385,66.7543,66.7227,66.7306,3094.0
2016-06-02 10:50:00,84.52,84.54,84.51,84.52,5518.0,66.7306,66.7464,66.7227,66.7306,5518.0
2016-06-02 10:55:00,84.51,84.54,84.5,84.54,6435.0,66.7227,66.7464,66.7148,66.7464,6435.0
2016-06-02 11:00:00,84.56,84.62,84.54,84.58,14376.0,66.7622,66.8096,66.7464,66.778,14376.0
2016-06-02 11:05:00,84.6,84.63,84.59,84.6,6500.0,66.7938,66.8175,66.7859,66.7938,6500.0
2016-06-02 11:10:00,84.61,84.66,84.58,84.6,7046.0,66.8017,66.8412,66.778,66.7938,7046.0
2016-06-02 11:15:00,84.61,84.64,84.59,84.59,43017.0,66.8017,66.8254,66.7859,66.7859,43017.0
2016-06-02 11:20:00,84.6,84.61,84.57,84.58,5628.0,66.7938,66.8017,66.7701,66.778,5628.0
2016-06-02 11:25:00,84.58,84.6,84.57,84.59,1601.0,66.778,66.7938,66.7701,66.7859,1601.0
2016-06-02 11:30:00,84.6,84.62,84.57,84.57,2292.0,66.7938,66.8096,66.7701,66.7701,2292.0
2016-06-02 11:35:00,84.57,84.61,84.57,84.6,3273.0,66.7701,66.8017,66.7701,66.7938,3273.0
2016-06-02 11:40:00,84.6,84.65,84.6,84.63,2918.0,66.7938,66.8333,66.7938,66.8175,2918.0
2016-06-02 11:45:00,84.64,84.66,84.63,84.66,7112.0,66.8254,66.8412,66.8175,66.8412,7112.0
2016-06-02 11:50:00,84.67,84.69,84.64,84.69,2657.0,66.8491,66.8648,66.8254,66.8648,2657.0
2016-06-02 11:55:00,84.7,84.73,84.7,84.7,14611.0,66.8727,66.8964,66.8727,66.8727,14611.0
2016-06-02 12:00:00,84.7,84.71,84.66,84.66,9805.0,66.8727,66.8806,66.8412,66.8412,9805.0
2016-06-02 12:05:00,84.65,84.67,84.63,84.64,2464.0,66.8333,66.8491,66.8175,66.8254,2464.0
2016-06-02 12:10:00,84.64,84.64,84.63,84.63,700.0,66.8254,66.8254,66.8175,66.8175,700.0
2016-06-02 12:15:00,84.65,84.65,84.61,84.64,3916.0,66.8333,66.8333,66.8017,66.8254,3916.0
2016-06-02 12:20:00,84.64,84.67,84.64,84.66,3238.0,66.8254,66.8491,66.8254,66.8412,3238.0
2016-06-02 12:25:00,84.65,84.66,84.63,84.64,3703.0,66.8333,66.8412,66.8175,66.8254,3703.0
2016-06-02 12:30:00,84.65,84.65,84.59,84.6,4816.0,66.8333,66.8333,66.7859,66.7938,4816.0
2016-06-02 12:35:00,84.6,84.66,84.6,84.66,2056.0,66.7938,66.8412,66.7938,66.8412,2056.0
2016-06-02 12:40:00,84.66,84.67,84.65,84.67,5792.0,66.8412,66.8491,66.8333,66.8491,5792.0
2016-06-02 12:45:00,84.66,84.68,84.65,84.67,1940.0,66.8412,66.8569,66.8333,66.8491,1940.0
2016-06-02 12:50:00,84.69,84.72,84.69,84.72,1429.0,66.8648,66.8885,66.8648,66.8885,1429.0
2016-06-02 12:55:00,84.74,84.74,84.72,84.72,886.0,66.9043,66.9043,66.8885,66.8885,886.0
2016-06-02 13:00:00,84.75,84.77,84.74,84.75,8960.0,66.9122,66.928,66.9043,66.9122,8960.0
2016-06-02 13:05:00,84.78,84.79,84.76,84.79,1814.0,66.9359,66.9438,66.9201,66.9438,1814.0
2016-06-02 13:10:00,84.77,84.77,84.74,84.75,521.0,66.928,66.928,66.9043,66.9122,521.0
2016-06-02 13:15:00,84.73,84.76,84.73,84.73,5607.0,66.8964,66.9201,66.8964,66.8964,5607.0
2016-06-02 13:20:00,84.76,84.77,84.73,84.74,2203.0,66.9201,66.928,66.8964,66.9043,2203.0
2016-06-02 13:25:00,84.74,84.75,84.73,84.74,9939.0,66.9043,66.9122,66.8964,66.9043,9939.0
2016-06-02 13:30:00,84.75,84.75,84.72,84.72,2067.0,66.9122,66.9122,66.8885,66.8885,2067.0
2016-06-02 13:35:00,84.75,84.77,84.74,84.75,8534.0,66.9122,66.928,66.9043,66.9122,8534.0
2016-06-02 13:40:00,84.74,84.77,84.73,84.77,8001.0,66.9043,66.928,66.8964,66.928,8001.0
2016-06-02 13:45:00,84.75,84.78,84.74,84.74,1477.0,66.9122,66.9359,66.9043,66.9043,1477.0
2016-06-02 13:50:00,84.74,84.8,84.73,84.8,3340.0,66.9043,66.9517,66.8964,66.9517,3340.0
2016-06-02 13:55:00,84.8,84.83,84.79,84.82,9042.0,66.9517,66.9754,66.9438,66.9675,9042.0
2016-06-02 14:00:00,84.82,84.87,84.81,84.87,13148.0,66.9675,67.007,66.9596,67.007,13148.0
2016-06-02 14:05:00,84.89,84.92,84.87,84.89,17702.0,67.0227,67.0464,67.007,67.0227,17702.0
2016-06-02 14:10:00,84.87,84.9,84.84,84.86,13305.0,67.007,67.0306,66.9833,66.9991,13305.0
2016-06-02 14:15:00,84.88,84.89,84.86,84.88,9884.0,67.0149,67.0227,66.9991,67.0149,9884.0
2016-06-02 14:20:00,84.89,84.89,84.87,84.89,10146.0,67.0227,67.0227,67.007,67.0227,10146.0
2016-06-02 14:25:00,84.91,84.92,84.84,84.85,22955.0,67.0385,67.0464,66.9833,66.9912,22955.0
2016-06-02 14:30:00,84.85,84.88,84.83,84.84,12177.0,66.9912,67.0149,66.9754,66.9833,12177.0
2016-06-02 14:35:00,84.83,84.87,84.82,84.84,14020.0,66.9754,67.007,66.9675,66.9833,14020.0
2016-06-02 14:40:00,84.84,84.87,84.83,84.86,17435.0,66.9833,67.007,66.9754,66.9991,17435.0
2016-06-02 14:45:00,84.85,84.87,84.84,84.84,6471.0,66.9912,67.007,66.9833,66.9833,6471.0
2016-06-02 14:50:00,84.85,84.86,84.84,84.84,936.0,66.9912,66.9991,66.9833,66.9833,936.0
2016-06-02 14:55:00,84.86,84.88,84.85,84.87,6289.0,66.9991,67.0149,66.9912,67.007,6289.0
2016-06-02 15:00:00,84.88,84.89,84.86,84.88,4797.0,67.0149,67.0227,66.9991,67.0149,4797.0
2016-06-02 15:05:00,84.88,84.88,84.8,84.81,20695.0,67.0149,67.0149,66.9517,66.9596,20695.0
2016-06-02 15:10:00,84.81,84.85,84.81,84.83,52236.0,66.9596,66.9912,66.9596,66.9754,52236.0
2016-06-02 15:15:00,84.85,84.88,84.85,84.86,6364.0,66.9912,67.0149,66.9912,66.9991,6364.0
2016-06-02 15:20:00,84.84,84.89,84.84,84.88,3654.0,66.9833,67.0227,66.9833,67.0149,3654.0
2016-06-02 15:25:00,84.87,84.93,84.87,84.93,5841.0,67.007,67.0543,67.007,67.0543,5841.0
2016-06-02 15:30:00,84.91,84.94,84.91,84.93,7644.0,67.0385,67.0622,67.0385,67.0543,7644.0
2016-06-02 15:35:00,84.93,84.94,84.92,84.94,25027.0,67.0543,67.0622,67.0464,67.0622,25027.0
2016-06-02 15:40:00,84.93,84.94,84.89,84.9,17674.0,67.0543,67.0622,67.0227,67.0306,17674.0
2016-06-02 15:45:00,84.9,84.9,84.84,84.84,4742.0,67.0306,67.0306,66.9833,66.9833,4742.0
2016-06-02 15:50:00,84.87,84.92,84.87,84.92,5885.0,67.007,67.0464,67.007,67.0464,5885.0
2016-06-02 15:55:00,84.93,84.98,84.9,84.98,20780.0,67.0543,67.0938,67.0306,67.0938,20780.0
2016-06-03 09:30:00,84.67,84.68,84.57,84.62,25029.0,66.8491,66.8569,66.7701,66.8096,25029.0
2016-06-03 09:35:00,84.56,84.56,84.44,84.5,1995.0,66.7622,66.7622,66.6675,66.7148,1995.0
2016-06-03 09:40:00,84.47,84.47,84.42,84.42,1207.0,66.6911,66.6911,66.6517,66.6517,1207.0
2016-06-03 09:45:00,84.48,84.48,84.39,84.4,5400.0,66.699,66.699,66.628,66.6359,5400.0
2016-06-03 09:50:00,84.4,84.44,84.34,84.43,10995.0,66.6359,66.6675,66.5885,66.6596,10995.0
2016-06-03 09:55:00,84.45,84.47,84.42,84.46,5935.0,66.6754,66.6911,66.6517,66.6833,5935.0
2016-06-03 10:00:00,84.43,84.43,84.31,84.33,22092.0,66.6596,66.6596,66.5648,66.5806,22092.0
2016-06-03 10:05:00,84.39,84.39,84.28,84.28,9917.0,66.628,66.628,66.5411,66.5411,9917.0
2016-06-03 10:10:00,84.26,84.34,84.25,84.34,31271.0,66.5253,66.5885,66.5175,66.5885,31271.0
2016-06-03 10:15:00,84.33,84.34,84.25,84.26,13651.0,66.5806,66.5885,66.5175,66.5253,13651.0
2016-06-03 10:20:00,84.24,84.3,84.18,84.3,4757.0,66.5096,66.5569,66.4622,66.5569,4757.0
2016-06-03 10:25:00,84.27,84.27,84.21,84.22,6378.0,66.5332,66.5332,66.4859,66.4938,6378.0
2016-06-03 10:30:00,84.21,84.34,84.2,84.33,11089.0,66.4859,66.5885,66.478,66.5806,11089.0
2016-06-03 10:35:00,84.33,84.33,84.28,84.31,7076.0,66.5806,66.5806,66.5411,66.5648,7076.0
2016-06-03 10:40:00,84.32,84.35,84.26,84.28,88844.0,66.5727,66.5964,66.5253,66.5411,88844.0
2016-06-03 10:45:00,84.23,84.29,84.23,84.29,1023.0,66.5017,66.549,66.5017,66.549,1023.0
2016-06-03 10:50:00,84.36,84.43,84.36,84.39,4787.0,66.6043,66.6596,66.6043,66.628,4787.0
2016-06-03 10:55:00,84.41,84.41,84.39,84.4,1596.0,66.6438,66.6438,66.628,66.6359,1596.0
2016-06-03 11:00:00,84.42,84.43,84.38,84.39,6227.0,66.6517,66.6596,66.6201,66.628,6227.0
2016-06-03 11:05:00,84.39,84.42,84.35,84.35,5688.0,66.628,66.6517,66.5964,66.5964,5688.0
2016-06-03 11:10:00,84.34,84.35,84.32,84.35,10377.0,66.5885,66.5964,66.5727,66.5964,10377.0
2016-06-03 11:15:00,84.34,84.37,84.3,84.35,3289.0,66.5885,66.6122,66.5569,66.5964,3289.0
2016-06-03 11:20:00,84.36,84.38,84.33,84.33,4460.0,66.6043,66.6201,66.5806,66.5806,4460.0
2016-06-03 11:25:00,84.37,84.37,84.28,84.33,11379.0,66.6122,66.6122,66.5411,66.5806,11379.0
2016-06-03 11:30:00,84.37,84.45,84.37,84.44,9363.0,66.6122,66.6754,66.6122,66.6675,9363.0
2016-06-03 11:35:00,84.4,84.49,84.4,84.49,7939.0,66.6359,66.7069,66.6359,66.7069,7939.0
2016-06-03 11:40:00,84.47,84.54,84.47,84.54,14555.0,66.6911,66.7464,66.6911,66.7464,14555.0
2016-06-03 11:45:00,84.52,84.55,84.47,84.55,4521.0,66.7306,66.7543,66.6911,66.7543,4521.0
2016-06-03 11:50:00,84.54,84.55,84.53,84.54,1816.0,66.7464,66.7543,66.7385,66.7464,1816.0
2016-06-03 11:55:00,84.53,84.65,84.53,84.65,2559.0,66.7385,66.8333,66.7385,66.8333,2559.0
2016-06-03 12:00:00,84.62,84.64,84.59,84.59,14503.0,66.8096,66.8254,66.7859,66.7859,14503.0
2016-06-03 12:05:00,84.59,84.6,84.56,84.59,5849.0,66.7859,66.7938,66.7622,66.7859,5849.0
2016-06-03 12:10:00,84.56,84.6,84.56,84.6,2037.0,66.7622,66.7938,66.7622,66.7938,2037.0
2016-06-03 12:15:00,84.59,84.63,84.57,84.59,6031.0,66.7859,66.8175,66.7701,66.7859,6031.0
2016-06-03 12:20:00,84.61,84.65,84.6,84.64,4538.0,66.8017,66.8333,66.7938,66.8254,4538.0
2016-06-03 12:25:00,84.65,84.65,84.62,84.63,4314.0,66.8333,66.8333,66.8096,66.8175,4314.0
2016-06-03 12:30:00,84.62,84.67,84.62,84.67,3830.0,66.8096,66.8491,66.8096,66.8491,3830.0
2016-06-03 12:35:00,84.66,84.67,84.61,84.62,3247.0,66.8412,66.8491,66.8017,66.8096,3247.0
2016-06-03 12:40:00,84.63,84.63,84.57,84.58,7266.0,66.8175,66.8175,66.7701,66.778,7266.0
2016-06-03 12:45:00,84.57,84.57,84.54,84.55,2947.0,66.7701,66.7701,66.7464,66.7543,2947.0
2016-06-03 12:50:00,84.51,84.54,84.5,84.51,2882.0,66.7227,66.7464,66.7148,66.7227,2882.0
2016-06-03 12:55:00,84.51,84.53,84.48,84.5,2075.0,66.7227,66.7385,66.699,66.7148,2075.0
2016-06-03 13:00:00,84.49,84.5,84.46,84.49,3512.0,66.7069,66.7148,66.6833,66.7069,3512.0
2016-06-03 13:05:00,84.49,84.53,84.46,84.52,15849.0,66.7069,66.7385,66.6833,66.7306,15849.0
2016-06-03 13:10:00,84.54,84.55,84.53,84.54,20938.0,66.7464,66.7543,66.7385,66.7464,20938.0
2016-06-03 13:15:00,84.55,84.55,84.51,84.53,8761.0,66.7543,66.7543,66.7227,66.7385,8761.0
2016-06-03 13:20:00,84.52,84.59,84.52,84.55,7853.0,66.7306,66.7859,66.7306,66.7543,7853.0
2016-06-03 13:25:00,84.57,84.58,84.5,84.5,18605.0,66.7701,66.778,66.7148,66.7148,18605.0
2016-06-03 13:30:00,84.5,84.51,84.47,84.47,10781.0,66.7148,66.7227,66.6911,66.6911,10781.0
2016-06-03 13:35:00,84.48,84.54,84.48,84.51,18339.0,66.699,66.7464,66.699,66.7227,18339.0
2016-06-03 13:40:00,84.52,84.59,84.51,84.59,4670.0,66.7306,66.7859,66.7227,66.7859,4670.0
2016-06-03 13:45:00,84.59,84.62,84.58,84.59,5872.0,66.7859,66.8096,66.778,66.7859,5872.0
2016-06-03 13:50:00,84.59,84.61,84.56,84.56,2595.0,66.7859,66.8017,66.7622,66.7622,2595.0
2016-06-03 13:55:00,84.59,84.65,84.58,84.65,12213.0,66.7859,66.8333,66.778,66.8333,12213.0
2016-06-03 14:00:00,84.63,84.64,84.6,84.63,1357.0,66.8175,66.8254,66.7938,66.8175,1357.0
2016-06-03 14:05:00,84.64,84.65,84.59,84.6,11166.0,66.8254,66.8333,66.7859,66.7938,11166.0
2016-06-03 14:10:00,84.6,84.64,84.6,84.61,4798.0,66.7938,66.8254,66.7938,66.8017,4798.0
2016-06-03 14:15:00,84.61,84.62,84.57,84.62,8068.0,66.8017,66.8096,66.7701,66.8096,8068.0
2016-06-03 14:20:00,84.6,84.66,84.59,84.61,5716.0,66.7938,66.8412,66.7859,66.8017,5716.0
2016-06-03 14:25:00,84.63,84.7,84.62,84.7,13889.0,66.8175,66.8727,66.8096,66.8727,13889.0
2016-06-03 14:30:00,84.68,84.74,84.68,84.74,6570.0,66.8569,66.9043,66.8569,66.9043,6570.0
2016-06-03 14:35:00,84.74,84.8,84.74,84.8,12779.0,66.9043,66.9517,66.9043,66.9517,12779.0
2016-06-03 14:40:00,84.8,84.81,84.77,84.79,6234.0,66.9517,66.9596,66.928,66.9438,6234.0
2016-06-03 14:45:00,84.79,84.82,84.78,84.79,9109.0,66.9438,66.9675,66.9359,66.9438,9109.0
2016-06-03 14:50:00,84.78,84.87,84.78,84.87,18189.0,66.9359,67.007,66.9359,67.007,18189.0
2016-06-03 14:55:00,84.85,84.85,84.81,84.81,16486.0,66.9912,66.9912,66.9596,66.9596,16486.0
2016-06-03 15:00:00,84.8,84.8,84.74,84.78,9212.0,66.9517,66.9517,66.9043,66.9359,9212.0
2016-06-03 15:05:00,84.76,84.77,84.74,84.74,4668.0,66.9201,66.928,66.9043,66.9043,4668.0
2016-06-03 15:10:00,84.74,84.77,84.73,84.77,9766.0,66.9043,66.928,66.8964,66.928,9766.0
2016-06-03 15:15:00,84.76,84.79,84.75,84.75,3773.0,66.9201,66.9438,66.9122,66.9122,3773.0
2016-06-03 15:20:00,84.74,84.81,84.73,84.81,3882.0,66.9043,66.9596,66.8964,66.9596,3882.0
2016-06-03 15:25:00,84.81,84.82,84.78,84.79,3545.0,66.9596,66.9675,66.9359,66.9438,3545.0
2016-06-03 15:30:00,84.8,84.81,84.78,84.8,5414.0,66.9517,66.9596,66.9359,66.9517,5414.0
2016-06-03 15:35:00,84.8,84.82,84.79,84.82,2101.0,66.9517,66.9675,66.9438,66.9675,2101.0
2016-06-03 15:40:00,84.81,84.83,84.8,84.82,6850.0,66.9596,66.9754,66.9517,66.9675,6850.0
2016-06-03 15:45:00,84.82,84.82,84.73,84.74,11443.0,66.9675,66.9675,66.8964,66.9043,11443.0
2016-06-03 15:50:00,84.76,84.8,84.76,84.78,21818.0,66.9201,66.9517,66.9201,66.9359,21818.0
2016-06-03 15:55:00,84.77,84.78,84.66,84.71,76600.0,66.928,66.9359,66.8412,66.8806,76600.0
2016-06-06 09:30:00,84.86,84.86,84.86,84.86,17290.0,66.9991,66.9991,66.9991,66.9991,17290.0
2016-06-06 09:35:00,84.95,84.98,84.94,84.97,5591.0,67.0701,67.0938,67.0622,67.0859,5591.0
2016-06-06 09:40:00,84.97,85.04,84.95,85.03,30221.0,67.0859,67.1412,67.0701,67.1333,30221.0
2016-06-06 09:45:00,85.03,85.14,85.03,85.13,18389.0,67.1333,67.2201,67.1333,67.2122,18389.0
2016-06-06 09:50:00,85.17,85.27,85.16,85.26,8795.0,67.2438,67.3228,67.2359,67.3149,8795.0
2016-06-06 09:55:00,85.27,85.27,85.21,85.24,2555.0,67.3228,67.3228,67.2754,67.2991,2555.0
2016-06-06 10:00:00,85.21,85.26,85.21,85.21,7446.0,67.2754,67.3149,67.2754,67.2754,7446.0
2016-06-06 10:05:00,85.22,85.23,85.19,85.22,4133.0,67.2833,67.2912,67.2596,67.2833,4133.0
2016-06-06 10:10:00,85.21,85.22,85.19,85.2,1797.0,67.2754,67.2833,67.2596,67.2675,1797.0
2016-06-06 10:15:00,85.21,85.27,85.21,85.25,4771.0,67.2754,67.3228,67.2754,67.307,4771.0
2016-06-06 10:20:00,85.24,85.27,85.24,85.27,826.0,67.2991,67.3228,67.2991,67.3228,826.0
2016-06-06 10:25:00,85.27,85.28,85.24,85.25,2620.0,67.3228,67.3307,67.2991,67.307,2620.0
2016-06-06 10:30:00,85.24,85.31,85.24,85.3,35587.0,67.2991,67.3543,67.2991,67.3465,35587.0
2016-06-06 10:35:00,85.29,85.34,85.28,85.29,6273.0,67.3386,67.378,67.3307,67.3386,6273.0
2016-06-06 10:40:00,85.32,85.33,85.28,85.29,4633.0,67.3622,67.3701,67.3307,67.3386,4633.0
2016-06-06 10:45:00,85.29,85.31,85.29,85.3,2476.0,67.3386,67.3543,67.3386,67.3465,2476.0
2016-06-06 10:50:00,85.28,85.29,85.27,85.28,2464.0,67.3307,67.3386,67.3228,67.3307,2464.0
2016-06-06 10:55:00,85.29,85.34,85.29,85.34,1940.0,67.3386,67.378,67.3386,67.378,1940.0
2016-06-06 11:00:00,85.33,85.34,85.31,85.33,3803.0,67.3701,67.378,67.3543,67.3701,3803.0
2016-06-06 11:05:00,85.34,85.34,85.3,85.34,4521.0,67.378,67.378,67.3465,67.378,4521.0
2016-06-06 11:10:00,85.34,85.35,85.33,85.35,6461.0,67.378,67.3859,67.3701,67.3859,6461.0
2016-06-06 11:15:00,85.32,85.34,85.32,85.34,452.0,67.3622,67.378,67.3622,67.378,452.0
2016-06-06 11:20:00,85.31,85.33,85.31,85.31,1101.0,67.3543,67.3701,67.3543,67.3543,1101.0
2016-06-06 11:25:00,85.34,85.35,85.31,85.31,1115.0,67.378,67.3859,67.3543,67.3543,1115.0
2016-06-06 11:30:00,85.3,85.33,85.29,85.3,1987.0,67.3465,67.3701,67.3386,67.3465,1987.0
2016-06-06 11:35:00,85.29,85.34,85.28,85.34,10458.0,67.3386,67.378,67.3307,67.378,10458.0
2016-06-06 11:40:00,85.35,85.38,85.34,85.36,2439.0,67.3859,67.4096,67.378,67.3938,2439.0
2016-06-06 11:45:00,85.37,85.37,85.34,85.34,15711.0,67.4017,67.4017,67.378,67.378,15711.0
2016-06-06 11:50:00,85.35,85.37,85.34,85.36,1500.0,67.3859,67.4017,67.378,67.3938,1500.0
2016-06-06 11:55:00,85.37,85.38,85.29,85.31,25134.0,67.4017,67.4096,67.3386,67.3543,25134.0
2016-06-06 12:00:00,85.32,85.32,85.27,85.27,15699.0,67.3622,67.3622,67.3228,67.3228,15699.0
2016-06-06 12:05:00,85.29,85.29,85.25,85.27,10075.0,67.3386,67.3386,67.307,67.3228,10075.0
2016-06-06 12:10:00,85.26,85.27,85.25,85.26,12128.0,67.3149,67.3228,67.307,67.3149,12128.0
2016-06-06 12:15:00,85.27,85.27,85.22,85.23,16283.0,67.3228,67.3228,67.2833,67.2912,16283.0
2016-06-06 12:20:00,85.23,85.25,85.21,85.23,13225.0,67.2912,67.307,67.2754,67.2912,13225.0
2016-06-06 12:25:00,85.22,85.24,85.19,85.2,17120.0,67.2833,67.2991,67.2596,67.2675,17120.0
2016-06-06 12:30:00,85.22,85.3,85.15,85.29,15531.0,67.2833,67.3465,67.228,67.3386,15531.0
2016-06-06 12:35:00,85.27,85.27,85.2,85.2,9026.0,67.3228,67.3228,67.2675,67.2675,9026.0
2016-06-06 12:40:00,85.19,85.23,85.19,85.21,25170.0,67.2596,67.2912,67.2596,67.2754,25170.0
2016-06-06 12:45:00,85.21,85.21,85.12,85.12,15657.0,67.2754,67.2754,67.2043,67.2043,15657.0
2016-06-06 12:50:00,85.12,85.13,85.0,85.01,34210.0,67.2043,67.2122,67.1096,67.1175,34210.0
2016-06-06 12:55:00,85.0,85.11,84.96,85.11,3729.0,67.1096,67.1964,67.078,67.1964,3729.0
2016-06-06 13:00:00,85.1,85.11,85.08,85.1,29331.0,67.1885,67.1964,67.1728,67.1885,29331.0
2016-06-06 13:05:00,85.1,85.15,85.1,85.14,25632.0,67.1885,67.228,67.1885,67.2201,25632.0
2016-06-06 13:10:00,85.17,85.21,85.16,85.21,12891.0,67.2438,67.2754,67.2359,67.2754,12891.0
2016-06-06 13:15:00,85.2,85.24,85.19,85.2,16892.0,67.2675,67.2991,67.2596,67.2675,16892.0
2016-06-06 13:20:00,85.2,85.24,85.2,85.22,20795.0,67.2675,67.2991,67.2675,67.2833,20795.0
2016-06-06 13:25:00,85.23,85.24,85.21,85.22,7074.0,67.2912,67.2991,67.2754,67.2833,7074.0
2016-06-06 13:30:00,85.23,85.23,85.19,85.2,1595.0,67.2912,67.2912,67.2596,67.2675,1595.0
2016-06-06 13:35:00,85.21,85.22,85.18,85.2,14203.0,67.2754,67.2833,67.2517,67.2675,14203.0
2016-06-06 13:40:00,85.19,85.21,85.18,85.2,4168.0,67.2596,67.2754,67.2517,67.2675,4168.0
2016-06-06 13:45:00,85.21,85.24,85.2,85.24,15427.0,67.2754,67.2991,67.2675,67.2991,15427.0
2016-06-06 13:50:00,85.24,85.31,85.23,85.3,7729.0,67.2991,67.3543,67.2912,67.3465,7729.0
2016-06-06 13:55:00,85.29,85.34,85.29,85.32,4545.0,67.3386,67.378,67.3386,67.3622,4545.0
2016-06-06 14:00:00,85.32,85.34,85.31,85.34,25590.0,67.3622,67.378,67.3543,67.378,25590.0
2016-06-06 14:05:00,85.32,85.34,85.29,85.34,20716.0,67.3622,67.378,67.3386,67.378,20716.0
2016-06-06 14:10:00,85.34,85.35,85.32,85.34,15268.0,67.378,67.3859,67.3622,67.378,15268.0
2016-06-06 14:15:00,85.33,85.42,85.33,85.4,20557.0,67.3701,67.4412,67.3701,67.4254,20557.0
2016-06-06 14:20:00,85.39,85.42,85.38,85.39,18816.0,67.4175,67.4412,67.4096,67.4175,18816.0
2016-06-06 14:25:00,85.41,85.46,85.4,85.44,14751.0,67.4333,67.4728,67.4254,67.457,14751.0
2016-06-06 14:30:00,85.44,85.45,85.4,85.41,12463.0,67.457,67.4649,67.4254,67.4333,12463.0
2016-06-06 14:35:00,85.4,85.41,85.37,85.38,3610.0,67.4254,67.4333,67.4017,67.4096,3610.0
2016-06-06 14:40:00,85.39,85.4,85.37,85.38,16366.0,67.4175,67.4254,67.4017,67.4096,16366.0
2016-06-06 14:45:00,85.39,85.4,85.36,85.38,6631.0,67.4175,67.4254,67.3938,67.4096,6631.0
2016-06-06 14:50:00,85.38,85.43,85.38,85.43,11503.0,67.4096,67.4491,67.4096,67.4491,11503.0
2016-06-06 14:55:00,85.42,85.43,85.37,85.37,10064.0,67.4412,67.4491,67.4017,67.4017,10064.0
2016-06-06 15:00:00,85.38,85.4,85.37,85.37,15876.0,67.4096,67.4254,67.4017,67.4017,15876.0
2016-06-06 15:05:00,85.38,85.39,85.34,85.35,11848.0,67.4096,67.4175,67.378,67.3859,11848.0
2016-06-06 15:10:00,85.35,85.38,85.35,85.38,7190.0,67.3859,67.4096,67.3859,67.4096,7190.0
2016-06-06 15:15:00,85.39,85.4,85.35,85.37,14547.0,67.4175,67.4254,67.3859,67.4017,14547.0
2016-06-06 15:20:00,85.37,85.37,85.35,85.36,7278.0,67.4017,67.4017,67.3859,67.3938,7278.0
2016-06-06 15:25:00,85.36,85.37,85.34,85.34,8414.0,67.3938,67.4017,67.378,67.378,8414.0
2016-06-06 15:30:00,85.34,85.38,85.32,85.38,12650.0,67.378,67.4096,67.3622,67.4096,12650.0
2016-06-06 15:35:00,85.38,85.4,85.36,85.39,11961.0,67.4096,67.4254,67.3938,67.4175,11961.0
2016-06-06 15:40:00,85.39,85.39,85.35,85.36,11692.0,67.4175,67.4175,67.3859,67.3938,11692.0
2016-06-06 15:45:00,85.37,85.39,85.34,85.35,4760.0,67.4017,67.4175,67.378,67.3859,4760.0
2016-06-06 15:50:00,85.34,85.34,85.27,85.27,20354.0,67.378,67.378,67.3228,67.3228,20354.0
2016-06-06 15:55:00,85.29,85.33,85.27,85.27,12756.0,67.3386,67.3701,67.3228,67.3228,12756.0
2016-06-07 09:30:00,85.38,85.45,85.38,85.45,7782.0,67.4096,67.4649,67.4096,67.4649,7782.0
2016-06-07 09:35:00,85.49,85.53,85.48,85.5,9956.0,67.4965,67.528,67.4886,67.5044,9956.0
2016-06-07 09:40:00,85.57,85.57,85.52,85.54,1842.0,67.5596,67.5596,67.5201,67.5359,1842.0
2016-06-07 09:45:00,85.55,85.55,85.46,85.47,5225.0,67.5438,67.5438,67.4728,67.4807,5225.0
2016-06-07 09:50:00,85.47,85.5,85.46,85.5,5964.0,67.4807,67.5044,67.4728,67.5044,5964.0
2016-06-07 09:55:00,85.5,85.51,85.49,85.5,3059.0,67.5044,67.5123,67.4965,67.5044,3059.0
2016-06-07 10:00:00,85.54,85.58,85.54,85.56,2973.0,67.5359,67.5675,67.5359,67.5517,2973.0
2016-06-07 10:05:00,85.56,85.58,85.53,85.56,4527.0,67.5517,67.5675,67.528,67.5517,4527.0
2016-06-07 10:10:00,85.57,85.61,85.56,85.57,6617.0,67.5596,67.5912,67.5517,67.5596,6617.0
2016-06-07 10:15:00,85.58,85.59,85.55,85.59,16186.0,67.5675,67.5754,67.5438,67.5754,16186.0
2016-06-07 10:20:00,85.58,85.6,85.55,85.59,1967.0,67.5675,67.5833,67.5438,67.5754,1967.0
2016-06-07 10:25:00,85.59,85.62,85.56,85.61,17443.0,67.5754,67.5991,67.5517,67.5912,17443.0
2016-06-07 10:30:00,85.63,85.66,85.63,85.65,4249.0,67.607,67.6307,67.607,67.6228,4249.0
2016-06-07 10:35:00,85.66,85.66,85.62,85.65,4834.0,67.6307,67.6307,67.5991,67.6228,4834.0
2016-06-07 10:40:00,85.68,85.69,85.67,85.68,250.0,67.6465,67.6544,67.6386,67.6465,250.0
2016-06-07 10:45:00,85.69,85.69,85.61,85.63,5472.0,67.6544,67.6544,67.5912,67.607,5472.0
2016-06-07 10:50:00,85.6,85.62,85.59,85.6,9758.0,67.5833,67.5991,67.5754,67.5833,9758.0
2016-06-07 10:55:00,85.61,85.64,85.61,85.63,2075.0,67.5912,67.6149,67.5912,67.607,2075.0
2016-06-07 11:00:00,85.64,85.65,85.62,85.65,10721.0,67.6149,67.6228,67.5991,67.6228,10721.0
2016-06-07 11:05:00,85.64,85.68,85.64,85.67,2626.0,67.6149,67.6465,67.6149,67.6386,2626.0
2016-06-07 11:10:00,85.67,85.69,85.67,85.68,1174.0,67.6386,67.6544,67.6386,67.6465,1174.0
2016-06-07 11:15:00,85.66,85.69,85.64,85.68,4426.0,67.6307,67.6544,67.6149,67.6465,4426.0
2016-06-07 11:20:00,85.69,85.71,85.69,85.71,3922.0,67.6544,67.6702,67.6544,67.6702,3922.0
2016-06-07 11:25:00,85.7,85.71,85.68,85.7,5678.0,67.6623,67.6702,67.6465,67.6623,5678.0
2016-06-07 11:30:00,85.71,85.73,85.69,85.73,3374.0,67.6702,67.6859,67.6544,67.6859,3374.0
2016-06-07 11:35:00,85.73,85.73,85.65,85.68,2720.0,67.6859,67.6859,67.6228,67.6465,2720.0
2016-06-07 11:40:00,85.66,85.69,85.66,85.69,3195.0,67.6307,67.6544,67.6307,67.6544,3195.0
2016-06-07 11:45:00,85.7,85.72,85.67,85.67,5553.0,67.6623,67.6781,67.6386,67.6386,5553.0
2016-06-07 11:50:00,85.68,85.69,85.67,85.69,854.0,67.6465,67.6544,67.6386,67.6544,854.0
2016-06-07 11:55:00,85.66,85.67,85.63,85.64,6010.0,67.6307,67.6386,67.607,67.6149,6010.0
2016-06-07 12:00:00,85.65,85.68,85.64,85.66,2248.0,67.6228,67.6465,67.6149,67.6307,2248.0
2016-06-07 12:05:00,85.64,85.68,85.64,85.66,10774.0,67.6149,67.6465,67.6149,67.6307,10774.0
2016-06-07 12:10:00,85.66,85.68,85.65,85.67,4284.0,67.6307,67.6465,67.6228,67.6386,4284.0
2016-06-07 12:15:00,85.68,85.68,85.67,85.67,955.0,67.6465,67.6465,67.6386,67.6386,955.0
2016-06-07 12:20:00,85.67,85.7,85.66,85.7,12320.0,67.6386,67.6623,67.6307,67.6623,12320.0
2016-06-07 12:25:00,85.68,85.71,85.67,85.7,4111.0,67.6465,67.6702,67.6386,67.6623,4111.0
2016-06-07 12:30:00,85.7,85.72,85.7,85.72,2789.0,67.6623,67.6781,67.6623,67.6781,2789.0
2016-06-07 12:35:00,85.7,85.72,85.69,85.7,4233.0,67.6623,67.6781,67.6544,67.6623,4233.0
2016-06-07 12:40:00,85.71,85.72,85.71,85.72,3303.0,67.6702,67.6781,67.6702,67.6781,3303.0
2016-06-07 12:45:00,85.72,85.73,85.71,85.72,5778.0,67.6781,67.6859,67.6702,67.6781,5778.0
2016-06-07 12:50:00,85.7,85.71,85.7,85.7,302.0,67.6623,67.6702,67.6623,67.6623,302.0
2016-06-07 12:55:00,85.7,85.72,85.68,85.71,27718.0,67.6623,67.6781,67.6465,67.6702,27718.0
2016-06-07 13:00:00,85.72,85.74,85.71,85.73,8974.0,67.6781,67.6938,67.6702,67.6859,8974.0
2016-06-07 13:05:00,85.74,85.75,85.73,85.74,4498.0,67.6938,67.7017,67.6859,67.6938,4498.0
2016-06-07 13:10:00,85.74,85.75,85.7,85.7,3348.0,67.6938,67.7017,67.6623,67.6623,3348.0
2016-06-07 13:15:00,85.72,85.73,85.7,85.73,3671.0,67.6781,67.6859,67.6623,67.6859,3671.0
2016-06-07 13:20:00,85.73,85.75,85.73,85.74,8009.0,67.6859,67.7017,67.6859,67.6938,8009.0
2016-06-07 13:25:00,85.73,85.74,85.72,85.73,11669.0,67.6859,67.6938,67.6781,67.6859,11669.0
2016-06-07 13:30:00,85.73,85.75,85.73,85.74,3161.0,67.6859,67.7017,67.6859,67.6938,3161.0
2016-06-07 13:35:00,85.72,85.73,85.71,85.72,5180.0,67.6781,67.6859,67.6702,67.6781,5180.0
2016-06-07 13:40:00,85.7,85.74,85.7,85.73,5494.0,67.6623,67.6938,67.6623,67.6859,5494.0
2016-06-07 13:45:00,85.72,85.75,85.71,85.73,10580.0,67.6781,67.7017,67.6702,67.6859,10580.0
2016-06-07 13:50:00,85.73,85.73,85.67,85.67,4511.0,67.6859,67.6859,67.6386,67.6386,4511.0
2016-06-07 13:55:00,85.69,85.7,85.66,85.66,6892.0,67.6544,67.6623,67.6307,67.6307,6892.0
2016-06-07 14:00:00,85.67,85.69,85.66,85.68,8525.0,67.6386,67.6544,67.6307,67.6465,8525.0
2016-06-07 14:05:00,85.69,85.71,85.67,85.71,26683.0,67.6544,67.6702,67.6386,67.6702,26683.0
2016-06-07 14:10:00,85.71,85.71,85.67,85.7,19305.0,67.6702,67.6702,67.6386,67.6623,19305.0
2016-06-07 14:15:00,85.71,85.72,85.69,85.72,3480.0,67.6702,67.6781,67.6544,67.6781,3480.0
2016-06-07 14:20:00,85.71,85.74,85.7,85.72,6591.0,67.6702,67.6938,67.6623,67.6781,6591.0
2016-06-07 14:25:00,85.72,85.75,85.72,85.72,35260.0,67.6781,67.7017,67.6781,67.6781,35260.0
2016-06-07 14:30:00,85.72,85.72,85.7,85.7,1513.0,67.6781,67.6781,67.6623,67.6623,1513.0
2016-06-07 14:35:00,85.71,85.73,85.67,85.69,14864.0,67.6702,67.6859,67.6386,67.6544,14864.0
2016-06-07 14:40:00,85.7,85.7,85.67,85.69,4078.0,67.6623,67.6623,67.6386,67.6544,4078.0
2016-06-07 14:45:00,85.69,85.71,85.68,85.69,16694.0,67.6544,67.6702,67.6465,67.6544,16694.0
2016-06-07 14:50:00,85.69,85.72,85.68,85.7,17443.0,67.6544,67.6781,67.6465,67.6623,17443.0
2016-06-07 14:55:00,85.69,85.7,85.65,85.66,5581.0,67.6544,67.6623,67.6228,67.6307,5581.0
2016-06-07 15:00:00,85.66,85.67,85.65,85.67,4817.0,67.6307,67.6386,67.6228,67.6386,4817.0
2016-06-07 15:05:00,85.65,85.66,85.64,85.64,1039.0,67.6228,67.6307,67.6149,67.6149,1039.0
2016-06-07 15:10:00,85.64,85.65,85.62,85.64,8104.0,67.6149,67.6228,67.5991,67.6149,8104.0
2016-06-07 15:15:00,85.6,85.62,85.59,85.6,17980.0,67.5833,67.5991,67.5754,67.5833,17980.0
2016-06-07 15:20:00,85.62,85.62,85.59,85.6,2081.0,67.5991,67.5991,67.5754,67.5833,2081.0
2016-06-07 15:25:00,85.59,85.62,85.58,85.61,4570.0,67.5754,67.5991,67.5675,67.5912,4570.0
2016-06-07 15:30:00,85.61,85.62,85.59,85.6,4084.0,67.5912,67.5991,67.5754,67.5833,4084.0
2016-06-07 15:35:00,85.6,85.61,85.52,85.54,6857.0,67.5833,67.5912,67.5201,67.5359,6857.0
2016-06-07 15:40:00,85.52,85.52,85.46,85.48,13173.0,67.5201,67.5201,67.4728,67.4886,13173.0
2016-06-07 15:45:00,85.45,85.49,85.44,85.46,6042.0,67.4649,67.4965,67.457,67.4728,6042.0
2016-06-07 15:50:00,85.45,85.48,85.45,85.47,5201.0,67.4649,67.4886,67.4649,67.4807,5201.0
2016-06-07 15:55:00,85.48,85.49,85.46,85.48,10678.0,67.4886,67.4965,67.4728,67.4886,10678.0
2016-06-08 09:30:00,85.57,85.8,85.57,85.67,16717.0,67.5596,67.7412,67.5596,67.6386,16717.0
2016-06-08 09:35:00,85.71,85.79,85.67,85.78,13863.0,67.6702,67.7333,67.6386,67.7254,13863.0
2016-06-08 09:40:00,85.79,85.79,85.73,85.78,3663.0,67.7333,67.7333,67.6859,67.7254,3663.0
2016-06-08 09:45:00,85.78,85.82,85.76,85.8,3779.0,67.7254,67.757,67.7096,67.7412,3779.0
2016-06-08 09:50:00,85.79,85.83,85.79,85.81,3745.0,67.7333,67.7649,67.7333,67.7491,3745.0
2016-06-08 09:55:00,85.81,85.85,85.79,85.85,3114.0,67.7491,67.7807,67.7333,67.7807,3114.0
2016-06-08 10:00:00,85.86,85.86,85.76,85.76,2547.0,67.7886,67.7886,67.7096,67.7096,2547.0
2016-06-08 10:05:00,85.78,85.79,85.75,85.78,4401.0,67.7254,67.7333,67.7017,67.7254,4401.0
2016-06-08 10:10:00,85.74,85.75,85.66,85.68,3723.0,67.6938,67.7017,67.6307,67.6465,3723.0
2016-06-08 10:15:00,85.66,85.67,85.62,85.66,1264.0,67.6307,67.6386,67.5991,67.6307,1264.0
2016-06-08 10:20:00,85.67,85.68,85.65,85.67,5353.0,67.6386,67.6465,67.6228,67.6386,5353.0
2016-06-08 10:25:00,85.67,85.73,85.66,85.69,25077.0,67.6386,67.6859,67.6307,67.6544,25077.0
2016-06-08 10:30:00,85.67,85.7,85.63,85.69,12202.0,67.6386,67.6623,67.607,67.6544,12202.0
2016-06-08 10:35:00,85.7,85.7,85.67,85.67,3648.0,67.6623,67.6623,67.6386,67.6386,3648.0
2016-06-08 10:40:00,85.67,85.74,85.66,85.74,2031.0,67.6386,67.6938,67.6307,67.6938,2031.0
2016-06-08 10:45:00,85.74,85.76,85.72,85.72,1297.0,67.6938,67.7096,67.6781,67.6781,1297.0
2016-06-08 10:50:00,85.75,85.76,85.73,85.74,2501.0,67.7017,67.7096,67.6859,67.6938,2501.0
2016-06-08 10:55:00,85.71,85.71,85.65,85.66,6111.0,67.6702,67.6702,67.6228,67.6307,6111.0
2016-06-08 11:00:00,85.67,85.68,85.59,85.61,2304.0,67.6386,67.6465,67.5754,67.5912,2304.0
2016-06-08 11:05:00,85.62,85.62,85.57,85.57,7398.0,67.5991,67.5991,67.5596,67.5596,7398.0
2016-06-08 11:10:00,85.57,85.61,85.56,85.61,2841.0,67.5596,67.5912,67.5517,67.5912,2841.0
2016-06-08 11:15:00,85.63,85.63,85.62,85.62,2102.0,67.607,67.607,67.5991,67.5991,2102.0
2016-06-08 11:20:00,85.61,85.63,85.61,85.62,1924.0,67.5912,67.607,67.5912,67.5991,1924.0
2016-06-08 11:25:00,85.57,85.61,85.55,85.6,1938.0,67.5596,67.5912,67.5438,67.5833,1938.0
2016-06-08 11:30:00,85.63,85.65,85.62,85.64,2020.0,67.607,67.6228,67.5991,67.6149,2020.0
2016-06-08 11:35:00,85.66,85.68,85.66,85.68,2700.0,67.6307,67.6465,67.6307,67.6465,2700.0
2016-06-08 11:40:00,85.71,85.72,85.69,85.7,2761.0,67.6702,67.6781,67.6544,67.6623,2761.0
2016-06-08 11:45:00,85.69,85.7,85.67,85.7,14583.0,67.6544,67.6623,67.6386,67.6623,14583.0
2016-06-08 11:50:00,85.68,85.7,85.67,85.67,1974.0,67.6465,67.6623,67.6386,67.6386,1974.0
2016-06-08 11:55:00,85.68,85.7,85.67,85.68,806.0,67.6465,67.6623,67.6386,67.6465,806.0
2016-06-08 12:00:00,85.68,85.72,85.68,85.72,4083.0,67.6465,67.6781,67.6465,67.6781,4083.0
2016-06-08 12:05:00,85.72,85.74,85.71,85.73,3435.0,67.6781,67.6938,67.6702,67.6859,3435.0
2016-06-08 12:10:00,85.73,85.75,85.72,85.75,4165.0,67.6859,67.7017,67.6781,67.7017,4165.0
2016-06-08 12:15:00,85.75,85.76,85.72,85.72,3457.0,67.7017,67.7096,67.6781,67.6781,3457.0
2016-06-08 12:20:00,85.71,85.73,85.7,85.72,2436.0,67.6702,67.6859,67.6623,67.6781,2436.0
2016-06-08 12:25:00,85.74,85.75,85.73,85.74,1698.0,67.6938,67.7017,67.6859,67.6938,1698.0
2016-06-08 12:30:00,85.72,85.74,85.72,85.72,2798.0,67.6781,67.6938,67.6781,67.6781,2798.0
2016-06-08 12:35:00,85.73,85.74,85.7,85.7,5279.0,67.6859,67.6938,67.6623,67.6623,5279.0
2016-06-08 12:40:00,85.69,85.7,85.66,85.68,3264.0,67.6544,67.6623,67.6307,67.6465,3264.0
2016-06-08 12:45:00,85.69,85.69,85.65,85.68,7159.0,67.6544,67.6544,67.6228,67.6465,7159.0
2016-06-08 12:50:00,85.66,85.67,85.66,85.66,1907.0,67.6307,67.6386,67.6307,67.6307,1907.0
2016-06-08 12:55:00,85.69,85.72,85.68,85.71,4973.0,67.6544,67.6781,67.6465,67.6702,4973.0
2016-06-08 13:00:00,85.7,85.72,85.69,85.69,5887.0,67.6623,67.6781,67.6544,67.6544,5887.0
2016-06-08 13:05:00,85.72,85.72,85.69,85.7,8246.0,67.6781,67.6781,67.6544,67.6623,8246.0
2016-06-08 13:10:00,85.69,85.71,85.67,85.7,10064.0,67.6544,67.6702,67.6386,67.6623,10064.0
2016-06-08 13:15:00,85.69,85.73,85.69,85.73,11470.0,67.6544,67.6859,67.6544,67.6859,11470.0
2016-06-08 13:20:00,85.72,85.72,85.64,85.66,2653.0,67.6781,67.6781,67.6149,67.6307,2653.0
2016-06-08 13:25:00,85.65,85.67,85.64,85.65,17459.0,67.6228,67.6386,67.6149,67.6228,17459.0
2016-06-08 13:30:00,85.63,85.67,85.62,85.66,4399.0,67.607,67.6386,67.5991,67.6307,4399.0
2016-06-08 13:35:00,85.66,85.67,85.64,85.65,2049.0,67.6307,67.6386,67.6149,67.6228,2049.0
2016-06-08 13:40:00,85.66,85.67,85.64,85.65,1496.0,67.6307,67.6386,67.6149,67.6228,1496.0
2016-06-08 13:45:00,85.66,85.67,85.64,85.64,1045.0,67.6307,67.6386,67.6149,67.6149,1045.0
2016-06-08 13:50:00,85.66,85.67,85.65,85.66,1131.0,67.6307,67.6386,67.6228,67.6307,1131.0
2016-06-08 13:55:00,85.67,85.69,85.66,85.69,5233.0,67.6386,67.6544,67.6307,67.6544,5233.0
2016-06-08 14:00:00,85.68,85.69,85.66,85.69,6368.0,67.6465,67.6544,67.6307,67.6544,6368.0
2016-06-08 14:05:00,85.68,85.7,85.64,85.66,6487.0,67.6465,67.6623,67.6149,67.6307,6487.0
2016-06-08 14:10:00,85.66,85.69,85.65,85.67,6898.0,67.6307,67.6544,67.6228,67.6386,6898.0
2016-06-08 14:15:00,85.67,85.74,85.67,85.71,23614.0,67.6386,67.6938,67.6386,67.6702,23614.0
2016-06-08 14:20:00,85.73,85.74,85.7,85.72,8092.0,67.6859,67.6938,67.6623,67.6781,8092.0
2016-06-08 14:25:00,85.74,85.78,85.73,85.78,16192.0,67.6938,67.7254,67.6859,67.7254,16192.0
2016-06-08 14:30:00,85.78,85.78,85.75,85.77,7846.0,67.7254,67.7254,67.7017,67.7175,7846.0
2016-06-08 14:35:00,85.77,85.81,85.77,85.79,8060.0,67.7175,67.7491,67.7175,67.7333,8060.0
2016-06-08 14:40:00,85.79,85.81,85.78,85.8,4592.0,67.7333,67.7491,67.7254,67.7412,4592.0
2016-06-08 14:45:00,85.81,85.84,85.79,85.79,10400.0,67.7491,67.7728,67.7333,67.7333,10400.0
2016-06-08 14:50:00,85.79,85.82,85.78,85.8,5914.0,67.7333,67.757,67.7254,67.7412,5914.0
2016-06-08 14:55:00,85.81,85.83,85.79,85.8,3384.0,67.7491,67.7649,67.7333,67.7412,3384.0
2016-06-08 15:00:00,85.81,85.81,85.77,85.79,8270.0,67.7491,67.7491,67.7175,67.7333,8270.0
2016-06-08 15:05:00,85.79,85.8,85.78,85.8,5880.0,67.7333,67.7412,67.7254,67.7412,5880.0
2016-06-08 15:10:00,85.78,85.81,85.77,85.81,6060.0,67.7254,67.7491,67.7175,67.7491,6060.0
2016-06-08 15:15:00,85.78,85.8,85.75,85.77,16851.0,67.7254,67.7412,67.7017,67.7175,16851.0
2016-06-08 15:20:00,85.77,85.77,85.72,85.75,3732.0,67.7175,67.7175,67.6781,67.7017,3732.0
2016-06-08 15:25:00,85.74,85.77,85.73,85.75,2223.0,67.6938,67.7175,67.6859,67.7017,2223.0
2016-06-08 15:30:00,85.75,85.76,85.73,85.74,10417.0,67.7017,67.7096,67.6859,67.6938,10417.0
2016-06-08 15:35:00,85.74,85.76,85.72,85.75,5646.0,67.6938,67.7096,67.6781,67.7017,5646.0
2016-06-08 15:40:00,85.75,85.77,85.73,85.77,6016.0,67.7017,67.7175,67.6859,67.7175,6016.0
2016-06-08 15:45:00,85.77,85.8,85.77,85.8,4103.0,67.7175,67.7412,67.7175,67.7412,4103.0
2016-06-08 15:50:00,85.8,85.81,85.76,85.76,3919.0,67.7412,67.7491,67.7096,67.7096,3919.0
2016-06-08 15:55:00,85.76,85.78,85.74,85.77,13555.0,67.7096,67.7254,67.6938,67.7175,13555.0
2016-06-09 09:30:00,85.39,85.47,85.34,85.38,32022.0,67.4175,67.4807,67.378,67.4096,32022.0
2016-06-09 09:35:00,85.38,85.4,85.33,85.35,13971.0,67.4096,67.4254,67.3701,67.3859,13971.0
2016-06-09 09:40:00,85.35,85.42,85.32,85.36,9775.0,67.3859,67.4412,67.3622,67.3938,9775.0
2016-06-09 09:45:00,85.35,85.4,85.27,85.4,4422.0,67.3859,67.4254,67.3228,67.4254,4422.0
2016-06-09 09:50:00,85.4,85.43,85.38,85.41,25473.0,67.4254,67.4491,67.4096,67.4333,25473.0
2016-06-09 09:55:00,85.41,85.42,85.35,85.4,6959.0,67.4333,67.4412,67.3859,67.4254,6959.0
2016-06-09 10:00:00,85.36,85.37,85.29,85.29,2437.0,67.3938,67.4017,67.3386,67.3386,2437.0
2016-06-09 10:05:00,85.32,85.32,85.26,85.28,7795.0,67.3622,67.3622,67.3149,67.3307,7795.0
2016-06-09 10:10:00,85.28,85.3,85.26,85.29,6404.0,67.3307,67.3465,67.3149,67.3386,6404.0
2016-06-09 10:15:00,85.27,85.3,85.26,85.26,2117.0,67.3228,67.3465,67.3149,67.3149,2117.0
2016-06-09 10:20:00,85.26,85.3,85.24,85.29,4307.0,67.3149,67.3465,67.2991,67.3386,4307.0
2016-06-09 10:25:00,85.27,85.29,85.26,85.26,4102.0,67.3228,67.3386,67.3149,67.3149,4102.0
2016-06-09 10:30:00,85.28,85.29,85.23,85.23,10969.0,67.3307,67.3386,67.2912,67.2912,10969.0
2016-06-09 10:35:00,85.24,85.3,85.23,85.27,5382.0,67.2991,67.3465,67.2912,67.3228,5382.0
2016-06-09 10:40:00,85.26,85.33,85.25,85.31,19748.0,67.3149,67.3701,67.307,67.3543,19748.0
2016-06-09 10:45:00,85.33,85.35,85.31,85.34,3196.0,67.3701,67.3859,67.3543,67.378,3196.0
2016-06-09 10:50:00,85.34,85.36,85.32,85.33,13828.0,67.378,67.3938,67.3622,67.3701,13828.0
2016-06-09 10:55:00,85.34,85.34,85.28,85.29,5624.0,67.378,67.378,67.3307,67.3386,5624.0
2016-06-09 11:00:00,85.3,85.34,85.29,85.34,3131.0,67.3465,67.378,67.3386,67.378,3131.0
2016-06-09 11:05:00,85.36,85.4,85.35,85.39,3611.0,67.3938,67.4254,67.3859,67.4175,3611.0
2016-06-09 11:10:00,85.4,85.4,85.34,85.35,8660.0,67.4254,67.4254,67.378,67.3859,8660.0
2016-06-09 11:15:00,85.36,85.36,85.33,85.34,10079.0,67.3938,67.3938,67.3701,67.378,10079.0
2016-06-09 11:20:00,85.31,85.33,85.26,85.28,7552.0,67.3543,67.3701,67.3149,67.3307,7552.0
2016-06-09 11:25:00,85.27,85.3,85.25,85.27,13063.0,67.3228,67.3465,67.307,67.3228,13063.0
2016-06-09 11:30:00,85.27,85.29,85.23,85.29,8790.0,67.3228,67.3386,67.2912,67.3386,8790.0
2016-06-09 11:35:00,85.28,85.28,85.25,85.27,11958.0,67.3307,67.3307,67.307,67.3228,11958.0
2016-06-09 11:40:00,85.28,85.29,85.25,85.25,5439.0,67.3307,67.3386,67.307,67.307,5439.0
2016-06-09 11:45:00,85.24,85.26,85.24,85.26,4084.0,67.2991,67.3149,67.2991,67.3149,4084.0
2016-06-09 11:50:00,85.21,85.29,85.21,85.27,14404.0,67.2754,67.3386,67.2754,67.3228,14404.0
2016-06-09 11:55:00,85.25,85.27,85.23,85.27,2877.0,67.307,67.3228,67.2912,67.3228,2877.0
2016-06-09 12:00:00,85.22,85.27,85.22,85.25,6952.0,67.2833,67.3228,67.2833,67.307,6952.0
2016-06-09 12:05:00,85.29,85.29,85.26,85.26,20394.0,67.3386,67.3386,67.3149,67.3149,20394.0
2016-06-09 12:10:00,85.28,85.29,85.23,85.25,16823.0,67.3307,67.3386,67.2912,67.307,16823.0
2016-06-09 12:15:00,85.24,85.28,85.24,85.26,8578.0,67.2991,67.3307,67.2991,67.3149,8578.0
2016-06-09 12:20:00,85.27,85.3,85.27,85.29,6180.0,67.3228,67.3465,67.3228,67.3386,6180.0
2016-06-09 12:25:00,85.28,85.35,85.28,85.35,3282.0,67.3307,67.3859,67.3307,67.3859,3282.0
2016-06-09 12:30:00,85.34,85.39,85.34,85.38,8452.0,67.378,67.4175,67.378,67.4096,8452.0
2016-06-09 12:35:00,85.38,85.39,85.37,85.38,4044.0,67.4096,67.4175,67.4017,67.4096,4044.0
2016-06-09 12:40:00,85.4,85.41,85.39,85.4,2790.0,67.4254,67.4333,67.4175,67.4254,2790.0
2016-06-09 12:45:00,85.4,85.42,85.36,85.41,7622.0,67.4254,67.4412,67.3938,67.4333,7622.0
2016-06-09 12:50:00,85.4,85.43,85.4,85.43,2646.0,67.4254,67.4491,67.4254,67.4491,2646.0
2016-06-09 12:55:00,85.45,85.45,85.43,85.44,890.0,67.4649,67.4649,67.4491,67.457,890.0
2016-06-09 13:00:00,85.45,85.45,85.43,85.45,1747.0,67.4649,67.4649,67.4491,67.4649,1747.0
2016-06-09 13:05:00,85.45,85.45,85.42,85.44,3233.0,67.4649,67.4649,67.4412,67.457,3233.0
2016-06-09 13:10:00,85.44,85.46,85.43,85.46,2677.0,67.457,67.4728,67.4491,67.4728,2677.0
2016-06-09 13:15:00,85.47,85.57,85.47,85.56,9923.0,67.4807,67.5596,67.4807,67.5517,9923.0
2016-06-09 13:20:00,85.55,85.57,85.54,85.55,10873.0,67.5438,67.5596,67.5359,67.5438,10873.0
2016-06-09 13:25:00,85.56,85.57,85.54,85.54,6172.0,67.5517,67.5596,67.5359,67.5359,6172.0
2016-06-09 13:30:00,85.54,85.57,85.53,85.54,5270.0,67.5359,67.5596,67.528,67.5359,5270.0
2016-06-09 13:35:00,85.56,85.56,85.52,85.54,19114.0,67.5517,67.5517,67.5201,67.5359,19114.0
2016-06-09 13:40:00,85.52,85.53,85.49,85.49,16214.0,67.5201,67.528,67.4965,67.4965,16214.0
2016-06-09 13:45:00,85.49,85.51,85.48,85.49,1984.0,67.4965,67.5123,67.4886,67.4965,1984.0
2016-06-09 13:50:00,85.48,85.49,85.4,85.42,7359.0,67.4886,67.4965,67.4254,67.4412,7359.0
2016-06-09 13:55:00,85.42,85.47,85.41,85.47,4780.0,67.4412,67.4807,67.4333,67.4807,4780.0
2016-06-09 14:00:00,85.46,85.46,85.44,85.46,10428.0,67.4728,67.4728,67.457,67.4728,10428.0
2016-06-09 14:05:00,85.46,85.47,85.43,85.45,9473.0,67.4728,67.4807,67.4491,67.4649,9473.0
2016-06-09 14:10:00,85.44,85.54,85.43,85.53,14415.0,67.457,67.5359,67.4491,67.528,14415.0
2016-06-09 14:15:00,85.54,85.54,85.51,85.52,9455.0,67.5359,67.5359,67.5123,67.5201,9455.0
2016-06-09 14:20:00,85.51,85.53,85.49,85.53,16344.0,67.5123,67.528,67.4965,67.528,16344.0
2016-06-09 14:25:00,85.52,85.56,85.5,85.5,14422.0,67.5201,67.5517,67.5044,67.5044,14422.0
2016-06-09 14:30:00,85.5,85.54,85.49,85.53,10285.0,67.5044,67.5359,67.4965,67.528,10285.0
2016-06-09 14:35:00,85.53,85.59,85.53,85.58,1587.0,67.528,67.5754,67.528,67.5675,1587.0
2016-06-09 14:40:00,85.59,85.61,85.57,85.61,5547.0,67.5754,67.5912,67.5596,67.5912,5547.0
2016-06-09 14:45:00,85.62,85.63,85.57,85.57,2606.0,67.5991,67.607,67.5596,67.5596,2606.0
2016-06-09 14:50:00,85.56,85.6,85.56,85.56,5695.0,67.5517,67.5833,67.5517,67.5517,5695.0
2016-06-09 14:55:00,85.58,85.6,85.57,85.59,8165.0,67.5675,67.5833,67.5596,67.5754,8165.0
2016-06-09 15:00:00,85.6,85.63,85.59,85.59,5748.0,67.5833,67.607,67.5754,67.5754,5748.0
2016-06-09 15:05:00,85.59,85.63,85.59,85.62,8237.0,67.5754,67.607,67.5754,67.5991,8237.0
2016-06-09 15:10:00,85.62,85.62,85.56,85.58,5195.0,67.5991,67.5991,67.5517,67.5675,5195.0
2016-06-09 15:15:00,85.56,85.58,85.54,85.58,14303.0,67.5517,67.5675,67.5359,67.5675,14303.0
2016-06-09 15:20:00,85.58,85.58,85.54,85.55,5262.0,67.5675,67.5675,67.5359,67.5438,5262.0
2016-06-09 15:25:00,85.55,85.6,85.55,85.59,10009.0,67.5438,67.5833,67.5438,67.5754,10009.0
2016-06-09 15:30:00,85.59,85.64,85.58,85.63,6455.0,67.5754,67.6149,67.5675,67.607,6455.0
2016-06-09 15:35:00,85.63,85.65,85.62,85.64,5980.0,67.607,67.6228,67.5991,67.6149,5980.0
2016-06-09 15:40:00,85.66,85.69,85.65,85.65,10621.0,67.6307,67.6544,67.6228,67.6228,10621.0
2016-06-09 15:45:00,85.64,85.68,85.63,85.66,7219.0,67.6149,67.6465,67.607,67.6307,7219.0
2016-06-09 15:50:00,85.66,85.68,85.62,85.63,17218.0,67.6307,67.6465,67.5991,67.607,17218.0
2016-06-09 15:55:00,85.64,85.64,85.58,85.59,6653.0,67.6149,67.6149,67.5675,67.5754,6653.0
2016-06-10 09:30:00,85.0,85.13,84.97,85.01,22403.0,67.1096,67.2122,67.0859,67.1175,22403.0
2016-06-10 09:35:00,85.0,85.01,84.9,84.92,4591.0,67.1096,67.1175,67.0306,67.0464,4591.0
2016-06-10 09:40:00,84.9,84.9,84.83,84.87,1214.0,67.0306,67.0306,66.9754,67.007,1214.0
2016-06-10 09:45:00,84.88,84.92,84.84,84.91,21028.0,67.0149,67.0464,66.9833,67.0385,21028.0
2016-06-10 09:50:00,84.87,84.93,84.86,84.91,3294.0,67.007,67.0543,66.9991,67.0385,3294.0
2016-06-10 09:55:00,84.91,84.99,84.9,84.97,7963.0,67.0385,67.1017,67.0306,67.0859,7963.0
2016-06-10 10:00:00,84.97,84.98,84.91,84.91,5805.0,67.0859,67.0938,67.0385,67.0385,5805.0
2016-06-10 10:05:00,84.9,84.92,84.88,84.92,1354.0,67.0306,67.0464,67.0149,67.0464,1354.0
2016-06-10 10:10:00,84.9,84.92,84.88,84.91,8109.0,67.0306,67.0464,67.0149,67.0385,8109.0
2016-06-10 10:15:00,84.89,84.92,84.87,84.92,41928.0,67.0227,67.0464,67.007,67.0464,41928.0
2016-06-10 10:20:00,84.98,85.03,84.97,85.03,3551.0,67.0938,67.1333,67.0859,67.1333,3551.0
2016-06-10 10:25:00,85.06,85.15,85.05,85.11,12545.0,67.157,67.228,67.1491,67.1964,12545.0
2016-06-10 10:30:00,85.12,85.22,85.11,85.21,6481.0,67.2043,67.2833,67.1964,67.2754,6481.0
2016-06-10 10:35:00,85.21,85.22,85.14,85.16,11629.0,67.2754,67.2833,67.2201,67.2359,11629.0
2016-06-10 10:40:00,85.13,85.16,85.1,85.15,4244.0,67.2122,67.2359,67.1885,67.228,4244.0
2016-06-10 10:45:00,85.12,85.12,85.06,85.08,3242.0,67.2043,67.2043,67.157,67.1728,3242.0
2016-06-10 10:50:00,85.08,85.12,85.07,85.1,16083.0,67.1728,67.2043,67.1649,67.1885,16083.0
2016-06-10 10:55:00,85.08,85.13,85.08,85.13,2085.0,67.1728,67.2122,67.1728,67.2122,2085.0
2016-06-10 11:00:00,85.12,85.16,85.11,85.16,12837.0,67.2043,67.2359,67.1964,67.2359,12837.0
2016-06-10 11:05:00,85.13,85.22,85.13,85.21,4061.0,67.2122,67.2833,67.2122,67.2754,4061.0
2016-06-10 11:10:00,85.22,85.23,85.17,85.19,6184.0,67.2833,67.2912,67.2438,67.2596,6184.0
2016-06-10 11:15:00,85.19,85.19,85.15,85.19,5688.0,67.2596,67.2596,67.228,67.2596,5688.0
2016-06-10 11:20:00,85.18,85.21,85.17,85.19,11922.0,67.2517,67.2754,67.2438,67.2596,11922.0
2016-06-10 11:25:00,85.2,85.21,85.11,85.14,6704.0,67.2675,67.2754,67.1964,67.2201,6704.0
2016-06-10 11:30:00,85.14,85.16,85.12,85.13,4465.0,67.2201,67.2359,67.2043,67.2122,4465.0
2016-06-10 11:35:00,85.1,85.13,85.07,85.1,13206.0,67.1885,67.2122,67.1649,67.1885,13206.0
2016-06-10 11:40:00,85.08,85.12,85.08,85.08,10935.0,67.1728,67.2043,67.1728,67.1728,10935.0
2016-06-10 11:45:00,85.08,85.09,85.06,85.07,8480.0,67.1728,67.1807,67.157,67.1649,8480.0
2016-06-10 11:50:00,85.06,85.08,85.04,85.07,7853.0,67.157,67.1728,67.1412,67.1649,7853.0
2016-06-10 11:55:00,85.08,85.11,85.08,85.1,4396.0,67.1728,67.1964,67.1728,67.1885,4396.0
2016-06-10 12:00:00,85.1,85.12,85.07,85.08,1848.0,67.1885,67.2043,67.1649,67.1728,1848.0
2016-06-10 12:05:00,85.09,85.09,85.02,85.02,6321.0,67.1807,67.1807,67.1254,67.1254,6321.0
2016-06-10 12:10:00,85.04,85.04,84.99,84.99,2661.0,67.1412,67.1412,67.1017,67.1017,2661.0
2016-06-10 12:15:00,84.99,85.0,84.96,84.96,1209.0,67.1017,67.1096,67.078,67.078,1209.0
2016-06-10 12:20:00,84.94,84.97,84.94,84.97,2541.0,67.0622,67.0859,67.0622,67.0859,2541.0
2016-06-10 12:25:00,84.93,84.94,84.93,84.93,1953.0,67.0543,67.0622,67.0543,67.0543,1953.0
2016-06-10 12:30:00,84.94,84.94,84.88,84.89,6976.0,67.0622,67.0622,67.0149,67.0227,6976.0
2016-06-10 12:35:00,84.92,84.94,84.91,84.94,1573.0,67.0464,67.0622,67.0385,67.0622,1573.0
2016-06-10 12:40:00,84.92,84.96,84.92,84.95,5117.0,67.0464,67.078,67.0464,67.0701,5117.0
2016-06-10 12:45:00,84.92,84.97,84.92,84.95,3964.0,67.0464,67.0859,67.0464,67.0701,3964.0
2016-06-10 12:50:00,84.94,84.98,84.94,84.97,875.0,67.0622,67.0938,67.0622,67.0859,875.0
2016-06-10 12:55:00,84.97,84.98,84.96,84.97,4610.0,67.0859,67.0938,67.078,67.0859,4610.0
2016-06-10 13:00:00,84.95,84.99,84.94,84.97,7174.0,67.0701,67.1017,67.0622,67.0859,7174.0
2016-06-10 13:05:00,84.95,84.96,84.93,84.93,3382.0,67.0701,67.078,67.0543,67.0543,3382.0
2016-06-10 13:10:00,84.96,84.97,84.93,84.97,3353.0,67.078,67.0859,67.0543,67.0859,3353.0
2016-06-10 13:15:00,84.96,84.98,84.96,84.97,12705.0,67.078,67.0938,67.078,67.0859,12705.0
2016-06-10 13:20:00,84.95,84.98,84.94,84.98,13031.0,67.0701,67.0938,67.0622,67.0938,13031.0
2016-06-10 13:25:00,85.0,85.01,84.99,84.99,766.0,67.1096,67.1175,67.1017,67.1017,766.0
2016-06-10 13:30:00,84.97,84.98,84.91,84.92,4660.0,67.0859,67.0938,67.0385,67.0464,4660.0
2016-06-10 13:35:00,84.92,84.95,84.88,84.9,6524.0,67.0464,67.0701,67.0149,67.0306,6524.0
2016-06-10 13:40:00,84.89,84.92,84.89,84.9,1750.0,67.0227,67.0464,67.0227,67.0306,1750.0
2016-06-10 13:45:00,84.87,84.88,84.77,84.79,19735.0,67.007,67.0149,66.928,66.9438,19735.0
2016-06-10 13:50:00,84.77,84.78,84.72,84.72,6373.0,66.928,66.9359,66.8885,66.8885,6373.0
2016-06-10 13:55:00,84.75,84.78,84.72,84.73,30496.0,66.9122,66.9359,66.8885,66.8964,30496.0
2016-06-10 14:00:00,84.74,84.74,84.69,84.72,8573.0,66.9043,66.9043,66.8648,66.8885,8573.0
2016-06-10 14:05:00,84.68,84.73,84.65,84.69,11041.0,66.8569,66.8964,66.8333,66.8648,11041.0
2016-06-10 14:10:00,84.67,84.7,84.64,84.66,14483.0,66.8491,66.8727,66.8254,66.8412,14483.0
2016-06-10 14:15:00,84.65,84.66,84.63,84.65,5200.0,66.8333,66.8412,66.8175,66.8333,5200.0
2016-06-10 14:20:00,84.64,84.72,84.64,84.72,8679.0,66.8254,66.8885,66.8254,66.8885,8679.0
2016-06-10 14:25:00,84.72,84.73,84.7,84.73,30405.0,66.8885,66.8964,66.8727,66.8964,30405.0
2016-06-10 14:30:00,84.72,84.72,84.67,84.69,12751.0,66.8885,66.8885,66.8491,66.8648,12751.0
2016-06-10 14:35:00,84.67,84.79,84.66,84.79,11656.0,66.8491,66.9438,66.8412,66.9438,11656.0
2016-06-10 14:40:00,84.77,84.77,84.74,84.77,6997.0,66.928,66.928,66.9043,66.928,6997.0
2016-06-10 14:45:00,84.76,84.76,84.69,84.71,7544.0,66.9201,66.9201,66.8648,66.8806,7544.0
2016-06-10 14:50:00,84.69,84.71,84.67,84.68,10655.0,66.8648,66.8806,66.8491,66.8569,10655.0
2016-06-10 14:55:00,84.71,84.73,84.7,84.72,12360.0,66.8806,66.8964,66.8727,66.8885,12360.0
2016-06-10 15:00:00,84.72,84.72,84.66,84.68,15812.0,66.8885,66.8885,66.8412,66.8569,15812.0
2016-06-10 15:05:00,84.68,84.69,84.65,84.66,9607.0,66.8569,66.8648,66.8333,66.8412,9607.0
2016-06-10 15:10:00,84.67,84.67,84.62,84.62,4280.0,66.8491,66.8491,66.8096,66.8096,4280.0
2016-06-10 15:15:00,84.63,84.71,84.62,84.68,5256.0,66.8175,66.8806,66.8096,66.8569,5256.0
2016-06-10 15:20:00,84.67,84.73,84.67,84.72,1874.0,66.8491,66.8964,66.8491,66.8885,1874.0
2016-06-10 15:25:00,84.73,84.76,84.71,84.75,14279.0,66.8964,66.9201,66.8806,66.9122,14279.0
2016-06-10 15:30:00,84.76,84.82,84.75,84.81,12828.0,66.9201,66.9675,66.9122,66.9596,12828.0
2016-06-10 15:35:00,84.8,84.8,84.76,84.77,16498.0,66.9517,66.9517,66.9201,66.928,16498.0
2016-06-10 15:40:00,84.78,84.81,84.77,84.8,9430.0,66.9359,66.9596,66.928,66.9517,9430.0
2016-06-10 15:45:00,84.8,84.96,84.8,84.95,6742.0,66.9517,67.078,66.9517,67.0701,6742.0
2016-06-10 15:50:00,84.93,84.94,84.89,84.9,10395.0,67.0543,67.0622,67.0227,67.0306,10395.0
2016-06-10 15:55:00,84.89,84.92,84.87,84.89,8071.0,67.0227,67.0464,67.007,67.0227,8071.0
2016-06-13 09:30:00,84.59,84.7,84.51,84.67,18257.0,66.7859,66.8727,66.7227,66.8491,18257.0
2016-06-13 09:35:00,84.67,84.67,84.5,84.51,17601.0,66.8491,66.8491,66.7148,66.7227,17601.0
2016-06-13 09:40:00,84.51,84.66,84.51,84.66,2582.0,66.7227,66.8412,66.7227,66.8412,2582.0
2016-06-13 09:45:00,84.63,84.71,84.62,84.67,7411.0,66.8175,66.8806,66.8096,66.8491,7411.0
2016-06-13 09:50:00,84.76,84.8,84.73,84.79,27890.0,66.9201,66.9517,66.8964,66.9438,27890.0
2016-06-13 09:55:00,84.8,84.8,84.71,84.71,4974.0,66.9517,66.9517,66.8806,66.8806,4974.0
2016-06-13 10:00:00,84.73,84.84,84.73,84.76,12816.0,66.8964,66.9833,66.8964,66.9201,12816.0
2016-06-13 10:05:00,84.76,84.76,84.71,84.74,4673.0,66.9201,66.9201,66.8806,66.9043,4673.0
2016-06-13 10:10:00,84.7,84.75,84.7,84.74,1029.0,66.8727,66.9122,66.8727,66.9043,1029.0
2016-06-13 10:15:00,84.77,84.81,84.77,84.77,2324.0,66.928,66.9596,66.928,66.928,2324.0
2016-06-13 10:20:00,84.75,84.85,84.75,84.84,6952.0,66.9122,66.9912,66.9122,66.9833,6952.0
2016-06-13 10:25:00,84.84,84.91,84.79,84.91,28059.0,66.9833,67.0385,66.9438,67.0385,28059.0
2016-06-13 10:30:00,84.94,84.96,84.9,84.93,1490.0,67.0622,67.078,67.0306,67.0543,1490.0
2016-06-13 10:35:00,84.93,84.96,84.89,84.89,14389.0,67.0543,67.078,67.0227,67.0227,14389.0
2016-06-13 10:40:00,84.89,84.9,84.87,84.88,2500.0,67.0227,67.0306,67.007,67.0149,2500.0
2016-06-13 10:45:00,84.88,84.93,84.85,84.85,9861.0,67.0149,67.0543,66.9912,66.9912,9861.0
2016-06-13 10:50:00,84.84,84.85,84.81,84.84,7349.0,66.9833,66.9912,66.9596,66.9833,7349.0
2016-06-13 10:55:00,84.86,84.87,84.82,84.86,1214.0,66.9991,67.007,66.9675,66.9991,1214.0
2016-06-13 11:00:00,84.85,84.85,84.78,84.83,6978.0,66.9912,66.9912,66.9359,66.9754,6978.0
2016-06-13 11:05:00,84.8,84.85,84.8,84.81,1738.0,66.9517,66.9912,66.9517,66.9596,1738.0
2016-06-13 11:10:00,84.83,84.84,84.76,84.8,1891.0,66.9754,66.9833,66.9201,66.9517,1891.0
2016-06-13 11:15:00,84.77,84.79,84.76,84.79,6242.0,66.928,66.9438,66.9201,66.9438,6242.0
2016-06-13 11:20:00,84.76,84.8,84.75,84.79,2513.0,66.9201,66.9517,66.9122,66.9438,2513.0
2016-06-13 11:25:00,84.77,84.83,84.76,84.83,3898.0,66.928,66.9754,66.9201,66.9754,3898.0
2016-06-13 11:30:00,84.82,84.83,84.69,84.69,4484.0,66.9675,66.9754,66.8648,66.8648,4484.0
2016-06-13 11:35:00,84.67,84.68,84.58,84.59,15361.0,66.8491,66.8569,66.778,66.7859,15361.0
2016-06-13 11:40:00,84.58,84.61,84.57,84.59,18259.0,66.778,66.8017,66.7701,66.7859,18259.0
2016-06-13 11:45:00,84.58,84.6,84.57,84.59,7109.0,66.778,66.7938,66.7701,66.7859,7109.0
2016-06-13 11:50:00,84.57,84.58,84.57,84.58,4182.0,66.7701,66.778,66.7701,66.778,4182.0
2016-06-13 11:55:00,84.55,84.56,84.5,84.5,6778.0,66.7543,66.7622,66.7148,66.7148,6778.0
2016-06-13 12:00:00,84.51,84.57,84.49,84.55,8740.0,66.7227,66.7701,66.7069,66.7543,8740.0
2016-06-13 12:05:00,84.55,84.59,84.55,84.56,1168.0,66.7543,66.7859,66.7543,66.7622,1168.0
2016-06-13 12:10:00,84.57,84.6,84.57,84.6,1990.0,66.7701,66.7938,66.7701,66.7938,1990.0
2016-06-13 12:15:00,84.59,84.64,84.59,84.61,2791.0,66.7859,66.8254,66.7859,66.8017,2791.0
2016-06-13 12:20:00,84.61,84.73,84.56,84.64,40751.0,66.8017,66.8964,66.7622,66.8254,40751.0
2016-06-13 12:25:00,84.59,84.65,84.58,84.63,7562.0,66.7859,66.8333,66.778,66.8175,7562.0
2016-06-13 12:30:00,84.64,84.65,84.6,84.61,3025.0,66.8254,66.8333,66.7938,66.8017,3025.0
2016-06-13 12:35:00,84.61,84.62,84.6,84.61,4078.0,66.8017,66.8096,66.7938,66.8017,4078.0
2016-06-13 12:40:00,84.61,84.68,84.59,84.68,4609.0,66.8017,66.8569,66.7859,66.8569,4609.0
2016-06-13 12:45:00,84.68,84.68,84.67,84.68,137.0,66.8569,66.8569,66.8491,66.8569,137.0
2016-06-13 12:50:00,84.66,84.69,84.65,84.68,3237.0,66.8412,66.8648,66.8333,66.8569,3237.0
2016-06-13 12:55:00,84.71,84.74,84.7,84.71,6041.0,66.8806,66.9043,66.8727,66.8806,6041.0
2016-06-13 13:00:00,84.72,84.72,84.65,84.67,7932.0,66.8885,66.8885,66.8333,66.8491,7932.0
2016-06-13 13:05:00,84.66,84.69,84.64,84.65,3687.0,66.8412,66.8648,66.8254,66.8333,3687.0
2016-06-13 13:10:00,84.65,84.66,84.6,84.65,3320.0,66.8333,66.8412,66.7938,66.8333,3320.0
2016-06-13 13:15:00,84.64,84.64,84.57,84.58,507.0,66.8254,66.8254,66.7701,66.778,507.0
2016-06-13 13:20:00,84.59,84.66,84.59,84.66,13992.0,66.7859,66.8412,66.7859,66.8412,13992.0
2016-06-13 13:25:00,84.63,84.69,84.62,84.67,4004.0,66.8175,66.8648,66.8096,66.8491,4004.0
2016-06-13 13:30:00,84.68,84.68,84.63,84.66,7409.0,66.8569,66.8569,66.8175,66.8412,7409.0
2016-06-13 13:35:00,84.6,84.6,84.53,84.55,39173.0,66.7938,66.7938,66.7385,66.7543,39173.0
2016-06-13 13:40:00,84.51,84.63,84.51,84.62,7049.0,66.7227,66.8175,66.7227,66.8096,7049.0
2016-06-13 13:45:00,84.63,84.64,84.57,84.59,8714.0,66.8175,66.8254,66.7701,66.7859,8714.0
2016-06-13 13:50:00,84.57,84.58,84.45,84.45,6805.0,66.7701,66.778,66.6754,66.6754,6805.0
2016-06-13 13:55:00,84.45,84.47,84.42,84.44,11254.0,66.6754,66.6911,66.6517,66.6675,11254.0
2016-06-13 14:00:00,84.46,84.5,84.42,84.45,79202.0,66.6833,66.7148,66.6517,66.6754,79202.0
2016-06-13 14:05:00,84.45,84.51,84.44,84.51,10373.0,66.6754,66.7227,66.6675,66.7227,10373.0
2016-06-13 14:10:00,84.53,84.57,84.51,84.56,17380.0,66.7385,66.7701,66.7227,66.7622,17380.0
2016-06-13 14:15:00,84.56,84.56,84.49,84.5,7055.0,66.7622,66.7622,66.7069,66.7148,7055.0
2016-06-13 14:20:00,84.5,84.5,84.42,84.45,15352.0,66.7148,66.7148,66.6517,66.6754,15352.0
2016-06-13 14:25:00,84.45,84.47,84.41,84.45,17410.0,66.6754,66.6911,66.6438,66.6754,17410.0
2016-06-13 14:30:00,84.46,84.54,84.43,84.53,20442.0,66.6833,66.7464,66.6596,66.7385,20442.0
2016-06-13 14:35:00,84.54,84.57,84.52,84.53,6568.0,66.7464,66.7701,66.7306,66.7385,6568.0
2016-06-13 14:40:00,84.54,84.59,84.54,84.57,18397.0,66.7464,66.7859,66.7464,66.7701,18397.0
2016-06-13 14:45:00,84.57,84.58,84.51,84.51,14202.0,66.7701,66.778,66.7227,66.7227,14202.0
2016-06-13 14:50:00,84.52,84.53,84.43,84.44,39886.0,66.7306,66.7385,66.6596,66.6675,39886.0
2016-06-13 14:55:00,84.48,84.5,84.43,84.43,26903.0,66.699,66.7148,66.6596,66.6596,26903.0
2016-06-13 15:00:00,84.42,84.46,84.42,84.43,19014.0,66.6517,66.6833,66.6517,66.6596,19014.0
2016-06-13 15:05:00,84.41,84.41,84.31,84.31,13557.0,66.6438,66.6438,66.5648,66.5648,13557.0
2016-06-13 15:10:00,84.32,84.35,84.27,84.28,9197.0,66.5727,66.5964,66.5332,66.5411,9197.0
2016-06-13 15:15:00,84.32,84.33,84.28,84.31,14050.0,66.5727,66.5806,66.5411,66.5648,14050.0
2016-06-13 15:20:00,84.34,84.38,84.34,84.35,8857.0,66.5885,66.6201,66.5885,66.5964,8857.0
2016-06-13 15:25:00,84.35,84.37,84.29,84.34,7360.0,66.5964,66.6122,66.549,66.5885,7360.0
2016-06-13 15:30:00,84.33,84.39,84.33,84.35,15376.0,66.5806,66.628,66.5806,66.5964,15376.0
2016-06-13 15:35:00,84.35,84.35,84.25,84.29,94563.0,66.5964,66.5964,66.5175,66.549,94563.0
2016-06-13 15:40:00,84.26,84.28,84.21,84.21,7627.0,66.5253,66.5411,66.4859,66.4859,7627.0
2016-06-13 15:45:00,84.2,84.25,84.19,84.23,32036.0,66.478,66.5175,66.4701,66.5017,32036.0
2016-06-13 15:50:00,84.22,84.23,84.15,84.2,16897.0,66.4938,66.5017,66.4385,66.478,16897.0
2016-06-13 15:55:00,84.21,84.22,84.17,84.17,12589.0,66.4859,66.4938,66.4543,66.4543,12589.0
2016-06-14 09:30:00,83.51,83.58,83.51,83.55,20344.0,66.3158,66.3714,66.3158,66.3476,20344.0
2016-06-14 09:35:00,83.62,83.68,83.59,83.66,4512.0,66.4031,66.4508,66.3793,66.4349,4512.0
2016-06-14 09:40:00,83.65,83.75,83.64,83.73,3844.0,66.427,66.5064,66.419,66.4905,3844.0
2016-06-14 09:45:00,83.68,83.68,83.61,83.61,8573.0,66.4508,66.4508,66.3952,66.3952,8573.0
2016-06-14 09:50:00,83.63,83.63,83.51,83.53,2477.0,66.4111,66.4111,66.3158,66.3317,2477.0
2016-06-14 09:55:00,83.53,83.62,83.52,83.61,11887.0,66.3317,66.4031,66.3237,66.3952,11887.0
2016-06-14 10:00:00,83.62,83.7,83.57,83.59,4101.0,66.4031,66.4667,66.3634,66.3793,4101.0
2016-06-14 10:05:00,83.58,83.58,83.5,83.51,22440.0,66.3714,66.3714,66.3079,66.3158,22440.0
2016-06-14 10:10:00,83.51,83.51,83.46,83.49,2302.0,66.3158,66.3158,66.2761,66.2999,2302.0
2016-06-14 10:15:00,83.45,83.46,83.41,83.42,3508.0,66.2681,66.2761,66.2364,66.2443,3508.0
2016-06-14 10:20:00,83.37,83.39,83.32,83.33,6001.0,66.2046,66.2205,66.1649,66.1729,6001.0
2016-06-14 10:25:00,83.3,83.35,83.28,83.34,17134.0,66.149,66.1887,66.1331,66.1808,17134.0
2016-06-14 10:30:00,83.39,83.44,83.39,83.39,1439.0,66.2205,66.2602,66.2205,66.2205,1439.0
2016-06-14 10:35:00,83.4,83.41,83.26,83.34,7479.0,66.2284,66.2364,66.1173,66.1808,7479.0
2016-06-14 10:40:00,83.37,83.42,83.35,83.39,4190.0,66.2046,66.2443,66.1887,66.2205,4190.0
2016-06-14 10:45:00,83.36,83.36,83.21,83.26,7482.0,66.1967,66.1967,66.0776,66.1173,7482.0
2016-06-14 10:50:00,83.27,83.28,83.17,83.19,4682.0,66.1252,66.1331,66.0458,66.0617,4682.0
2016-06-14 10:55:00,83.15,83.17,83.11,83.16,6048.0,66.0299,66.0458,65.9982,66.0379,6048.0
2016-06-14 11:00:00,83.16,83.16,83.09,83.16,5170.0,66.0379,66.0379,65.9823,66.0379,5170.0
2016-06-14 11:05:00,83.18,83.21,83.15,83.21,1418.0,66.0537,66.0776,66.0299,66.0776,1418.0
2016-06-14 11:10:00,83.22,83.23,83.14,83.14,6306.0,66.0855,66.0934,66.022,66.022,6306.0
2016-06-14 11:15:00,83.14,83.14,83.06,83.09,5385.0,66.022,66.022,65.9584,65.9823,5385.0
2016-06-14 11:20:00,83.12,83.22,83.12,83.22,3541.0,66.0061,66.0855,66.0061,66.0855,3541.0
2016-06-14 11:25:00,83.17,83.18,83.1,83.1,4070.0,66.0458,66.0537,65.9902,65.9902,4070.0
2016-06-14 11:30:00,83.11,83.17,83.1,83.13,10207.0,65.9982,66.0458,65.9902,66.014,10207.0
2016-06-14 11:35:00,83.24,83.27,83.22,83.27,16051.0,66.1014,66.1252,66.0855,66.1252,16051.0
2016-06-14 11:40:00,83.25,83.3,83.24,83.28,6639.0,66.1093,66.149,66.1014,66.1331,6639.0
2016-06-14 11:45:00,83.25,83.25,83.17,83.19,5859.0,66.1093,66.1093,66.0458,66.0617,5859.0
2016-06-14 11:50:00,83.18,83.23,83.17,83.23,5468.0,66.0537,66.0934,66.0458,66.0934,5468.0
2016-06-14 11:55:00,83.19,83.2,83.14,83.15,2822.0,66.0617,66.0696,66.022,66.0299,2822.0
2016-06-14 12:00:00,83.15,83.18,83.12,83.18,6109.0,66.0299,66.0537,66.0061,66.0537,6109.0
2016-06-14 12:05:00,83.15,83.17,83.11,83.16,1443.0,66.0299,66.0458,65.9982,66.0379,1443.0
2016-06-14 12:10:00,83.16,83.24,83.16,83.23,4454.0,66.0379,66.1014,66.0379,66.0934,4454.0
2016-06-14 12:15:00,83.25,83.28,83.25,83.28,4434.0,66.1093,66.1331,66.1093,66.1331,4434.0
2016-06-14 12:20:00,83.32,83.36,83.31,83.35,3955.0,66.1649,66.1967,66.157,66.1887,3955.0
2016-06-14 12:25:00,83.4,83.45,83.39,83.45,6004.0,66.2284,66.2681,66.2205,66.2681,6004.0
2016-06-14 12:30:00,83.45,83.45,83.37,83.38,5290.0,66.2681,66.2681,66.2046,66.2126,5290.0
2016-06-14 12:35:00,83.38,83.38,83.32,83.33,3511.0,66.2126,66.2126,66.1649,66.1729,3511.0
2016-06-14 12:40:00,83.34,83.34,83.29,83.29,3184.0,66.1808,66.1808,66.1411,66.1411,3184.0
2016-06-14 12:45:00,83.28,83.33,83.26,83.32,6153.0,66.1331,66.1729,66.1173,66.1649,6153.0
2016-06-14 12:50:00,83.33,83.33,83.3,83.33,1878.0,66.1729,66.1729,66.149,66.1729,1878.0
2016-06-14 12:55:00,83.3,83.35,83.27,83.29,2457.0,66.149,66.1887,66.1252,66.1411,2457.0
2016-06-14 13:00:00,83.29,83.33,83.28,83.32,2917.0,66.1411,66.1729,66.1331,66.1649,2917.0
2016-06-14 13:05:00,83.32,83.32,83.25,83.26,2297.0,66.1649,66.1649,66.1093,66.1173,2297.0
2016-06-14 13:10:00,83.25,83.25,83.19,83.2,6281.0,66.1093,66.1093,66.0617,66.0696,6281.0
2016-06-14 13:15:00,83.17,83.25,83.15,83.21,17993.0,66.0458,66.1093,66.0299,66.0776,17993.0
2016-06-14 13:20:00,83.22,83.24,83.22,83.22,4129.0,66.0855,66.1014,66.0855,66.0855,4129.0
2016-06-14 13:25:00,83.23,83.25,83.19,83.2,12987.0,66.0934,66.1093,66.0617,66.0696,12987.0
2016-06-14 13:30:00,83.19,83.25,83.19,83.24,3134.0,66.0617,66.1093,66.0617,66.1014,3134.0
2016-06-14 13:35:00,83.27,83.28,83.24,83.24,3802.0,66.1252,66.1331,66.1014,66.1014,3802.0
2016-06-14 13:40:00,83.22,83.26,83.21,83.23,12194.0,66.0855,66.1173,66.0776,66.0934,12194.0
2016-06-14 13:45:00,83.21,83.24,83.17,83.19,2256.0,66.0776,66.1014,66.0458,66.0617,2256.0
2016-06-14 13:50:00,83.19,83.2,83.14,83.16,13480.0,66.0617,66.0696,66.022,66.0379,13480.0
2016-06-14 13:55:00,83.15,83.17,83.14,83.15,24129.0,66.0299,66.0458,66.022,66.0299,24129.0
2016-06-14 14:00:00,83.13,83.16,83.13,83.15,8836.0,66.014,66.0379,66.014,66.0299,8836.0
2016-06-14 14:05:00,83.15,83.18,83.14,83.17,33848.0,66.0299,66.0537,66.022,66.0458,33848.0
2016-06-14 14:10:00,83.16,83.24,83.13,83.24,5754.0,66.0379,66.1014,66.014,66.1014,5754.0
2016-06-14 14:15:00,83.22,83.26,83.21,83.26,10576.0,66.0855,66.1173,66.0776,66.1173,10576.0
2016-06-14 14:20:00,83.28,83.28,83.22,83.28,9441.0,66.1331,66.1331,66.0855,66.1331,9441.0
2016-06-14 14:25:00,83.24,83.32,83.23,83.31,14247.0,66.1014,66.1649,66.0934,66.157,14247.0
2016-06-14 14:30:00,83.31,83.33,83.22,83.22,8556.0,66.157,66.1729,66.0855,66.0855,8556.0
2016-06-14 14:35:00,83.2,83.22,83.16,83.19,19194.0,66.0696,66.0855,66.0379,66.0617,19194.0
2016-06-14 14:40:00,83.18,83.23,83.18,83.2,7967.0,66.0537,66.0934,66.0537,66.0696,7967.0
2016-06-14 14:45:00,83.21,83.22,83.13,83.15,7995.0,66.0776,66.0855,66.014,66.0299,7995.0
2016-06-14 14:50:00,83.13,83.14,83.08,83.09,12619.0,66.014,66.022,65.9743,65.9823,12619.0
2016-06-14 14:55:00,83.08,83.08,83.03,83.05,13580.0,65.9743,65.9743,65.9346,65.9505,13580.0
2016-06-14 15:00:00,83.03,83.11,82.97,83.1,12708.0,65.9346,65.9982,65.887,65.9902,12708.0
2016-06-14 15:05:00,83.15,83.23,83.15,83.2,14269.0,66.0299,66.0934,66.0299,66.0696,14269.0
2016-06-14 15:10:00,83.21,83.23,83.17,83.23,4881.0,66.0776,66.0934,66.0458,66.0934,4881.0
2016-06-14 15:15:00,83.23,83.33,83.23,83.29,9025.0,66.0934,66.1729,66.0934,66.1411,9025.0
2016-06-14 15:20:00,83.31,83.36,83.27,83.27,16762.0,66.157,66.1967,66.1252,66.1252,16762.0
2016-06-14 15:25:00,83.27,83.4,83.24,83.4,7954.0,66.1252,66.2284,66.1014,66.2284,7954.0
2016-06-14 15:30:00,83.37,83.43,83.34,83.41,28602.0,66.2046,66.2523,66.1808,66.2364,28602.0
2016-06-14 15:35:00,83.39,83.39,83.33,83.36,12636.0,66.2205,66.2205,66.1729,66.1967,12636.0
2016-06-14 15:40:00,83.39,83.46,83.34,83.42,17980.0,66.2205,66.2761,66.1808,66.2443,17980.0
2016-06-14 15:45:00,83.37,83.37,83.31,83.33,16373.0,66.2046,66.2046,66.157,66.1729,16373.0
2016-06-14 15:50:00,83.33,83.38,83.3,83.36,5313.0,66.1729,66.2126,66.149,66.1967,5313.0
2016-06-14 15:55:00,83.38,83.44,83.38,83.42,5002.0,66.2126,66.2602,66.2126,66.2443,5002.0
2016-06-15 09:30:00,83.58,83.86,83.53,83.58,23618.0,66.3714,66.5937,66.3317,66.3714,23618.0
2016-06-15 09:35:00,83.56,83.6,83.51,83.6,1627.0,66.3555,66.3873,66.3158,66.3873,1627.0
2016-06-15 09:40:00,83.63,83.66,83.56,83.59,3240.0,66.4111,66.4349,66.3555,66.3793,3240.0
2016-06-15 09:45:00,83.63,83.65,83.6,83.65,14688.0,66.4111,66.427,66.3873,66.427,14688.0
2016-06-15 09:50:00,83.66,83.68,83.62,83.66,7189.0,66.4349,66.4508,66.4031,66.4349,7189.0
2016-06-15 09:55:00,83.65,83.65,83.62,83.64,1715.0,66.427,66.427,66.4031,66.419,1715.0
2016-06-15 10:00:00,83.65,83.74,83.64,83.74,5798.0,66.427,66.4984,66.419,66.4984,5798.0
2016-06-15 10:05:00,83.76,83.76,83.73,83.75,11679.0,66.5143,66.5143,66.4905,66.5064,11679.0
2016-06-15 10:10:00,83.76,83.79,83.75,83.78,1149.0,66.5143,66.5381,66.5064,66.5302,1149.0
2016-06-15 10:15:00,83.79,83.8,83.76,83.77,30223.0,66.5381,66.5461,66.5143,66.5223,30223.0
2016-06-15 10:20:00,83.78,83.78,83.75,83.76,1705.0,66.5302,66.5302,66.5064,66.5143,1705.0
2016-06-15 10:25:00,83.73,83.73,83.68,83.7,15283.0,66.4905,66.4905,66.4508,66.4667,15283.0
2016-06-15 10:30:00,83.7,83.8,83.69,83.78,10394.0,66.4667,66.5461,66.4587,66.5302,10394.0
2016-06-15 10:35:00,83.81,83.83,83.78,83.8,7935.0,66.554,66.5699,66.5302,66.5461,7935.0
2016-06-15 10:40:00,83.75,83.78,83.74,83.76,2688.0,66.5064,66.5302,66.4984,66.5143,2688.0
2016-06-15 10:45:00,83.73,83.78,83.73,83.78,2804.0,66.4905,66.5302,66.4905,66.5302,2804.0
2016-06-15 10:50:00,83.75,83.8,83.72,83.73,8882.0,66.5064,66.5461,66.4826,66.4905,8882.0
2016-06-15 10:55:00,83.72,83.72,83.7,83.72,2499.0,66.4826,66.4826,66.4667,66.4826,2499.0
2016-06-15 11:00:00,83.71,83.76,83.7,83.75,7853.0,66.4746,66.5143,66.4667,66.5064,7853.0
2016-06-15 11:05:00,83.76,83.79,83.76,83.78,4986.0,66.5143,66.5381,66.5143,66.5302,4986.0
2016-06-15 11:10:00,83.78,83.8,83.77,83.78,8630.0,66.5302,66.5461,66.5223,66.5302,8630.0
2016-06-15 11:15:00,83.79,83.8,83.75,83.77,6708.0,66.5381,66.5461,66.5064,66.5223,6708.0
2016-06-15 11:20:00,83.76,83.77,83.74,83.77,1476.0,66.5143,66.5223,66.4984,66.5223,1476.0
2016-06-15 11:25:00,83.76,83.78,83.65,83.65,3297.0,66.5143,66.5302,66.427,66.427,3297.0
2016-06-15 11:30:00,83.65,83.66,83.61,83.61,3204.0,66.427,66.4349,66.3952,66.3952,3204.0
2016-06-15 11:35:00,83.62,83.68,83.61,83.65,7920.0,66.4031,66.4508,66.3952,66.427,7920.0
2016-06-15 11:40:00,83.65,83.68,83.65,83.66,761.0,66.427,66.4508,66.427,66.4349,761.0
2016-06-15 11:45:00,83.63,83.68,83.6,83.67,3992.0,66.4111,66.4508,66.3873,66.4428,3992.0
2016-06-15 11:50:00,83.66,83.7,83.65,83.68,11205.0,66.4349,66.4667,66.427,66.4508,11205.0
2016-06-15 11:55:00,83.71,83.73,83.68,83.73,12616.0,66.4746,66.4905,66.4508,66.4905,12616.0
2016-06-15 12:00:00,83.71,83.73,83.7,83.71,5159.0,66.4746,66.4905,66.4667,66.4746,5159.0
2016-06-15 12:05:00,83.71,83.72,83.69,83.7,1809.0,66.4746,66.4826,66.4587,66.4667,1809.0
2016-06-15 12:10:00,83.66,83.67,83.66,83.67,400.0,66.4349,66.4428,66.4349,66.4428,400.0
2016-06-15 12:15:00,83.66,83.69,83.65,83.68,3037.0,66.4349,66.4587,66.427,66.4508,3037.0
2016-06-15 12:20:00,83.68,83.7,83.66,83.69,1644.0,66.4508,66.4667,66.4349,66.4587,1644.0
2016-06-15 12:25:00,83.66,83.7,83.64,83.65,2284.0,66.4349,66.4667,66.419,66.427,2284.0
2016-06-15 12:30:00,83.64,83.68,83.63,83.66,3272.0,66.419,66.4508,66.4111,66.4349,3272.0
2016-06-15 12:35:00,83.66,83.68,83.62,83.66,4218.0,66.4349,66.4508,66.4031,66.4349,4218.0
2016-06-15 12:40:00,83.66,83.69,83.65,83.66,11132.0,66.4349,66.4587,66.427,66.4349,11132.0
2016-06-15 12:45:00,83.66,83.68,83.64,83.66,12644.0,66.4349,66.4508,66.419,66.4349,12644.0
2016-06-15 12:50:00,83.64,83.65,83.61,83.61,5148.0,66.419,66.427,66.3952,66.3952,5148.0
2016-06-15 12:55:00,83.61,83.64,83.61,83.61,9683.0,66.3952,66.419,66.3952,66.3952,9683.0
2016-06-15 13:00:00,83.6,83.63,83.6,83.62,3146.0,66.3873,66.4111,66.3873,66.4031,3146.0
2016-06-15 13:05:00,83.6,83.61,83.58,83.58,1880.0,66.3873,66.3952,66.3714,66.3714,1880.0
2016-06-15 13:10:00,83.6,83.63,83.59,83.62,7793.0,66.3873,66.4111,66.3793,66.4031,7793.0
2016-06-15 13:15:00,83.61,83.63,83.6,83.62,9708.0,66.3952,66.4111,66.3873,66.4031,9708.0
2016-06-15 13:20:00,83.63,83.63,83.6,83.61,4993.0,66.4111,66.4111,66.3873,66.3952,4993.0
2016-06-15 13:25:00,83.62,83.68,83.62,83.68,4889.0,66.4031,66.4508,66.4031,66.4508,4889.0
2016-06-15 13:30:00,83.68,83.7,83.67,83.69,5848.0,66.4508,66.4667,66.4428,66.4587,5848.0
2016-06-15 13:35:00,83.69,83.7,83.67,83.7,7219.0,66.4587,66.4667,66.4428,66.4667,7219.0
2016-06-15 13:40:00,83.71,83.74,83.68,83.74,2055.0,66.4746,66.4984,66.4508,66.4984,2055.0
2016-06-15 13:45:00,83.74,83.74,83.72,83.72,2013.0,66.4984,66.4984,66.4826,66.4826,2013.0
2016-06-15 13:50:00,83.75,83.79,83.75,83.77,17261.0,66.5064,66.5381,66.5064,66.5223,17261.0
2016-06-15 13:55:00,83.78,83.8,83.76,83.76,12367.0,66.5302,66.5461,66.5143,66.5143,12367.0
2016-06-15 14:00:00,83.78,83.88,83.72,83.76,34459.0,66.5302,66.6096,66.4826,66.5143,34459.0
2016-06-15 14:05:00,83.81,83.88,83.67,83.68,28543.0,66.554,66.6096,66.4428,66.4508,28543.0
2016-06-15 14:10:00,83.66,83.74,83.6,83.65,19630.0,66.4349,66.4984,66.3873,66.427,19630.0
2016-06-15 14:15:00,83.67,83.76,83.67,83.71,13074.0,66.4428,66.5143,66.4428,66.4746,13074.0
2016-06-15 14:20:00,83.69,83.71,83.61,83.66,15541.0,66.4587,66.4746,66.3952,66.4349,15541.0
2016-06-15 14:25:00,83.66,83.69,83.59,83.59,21984.0,66.4349,66.4587,66.3793,66.3793,21984.0
2016-06-15 14:30:00,83.56,83.67,83.51,83.63,37422.0,66.3555,66.4428,66.3158,66.4111,37422.0
2016-06-15 14:35:00,83.63,83.68,83.6,83.62,9280.0,66.4111,66.4508,66.3873,66.4031,9280.0
2016-06-15 14:40:00,83.62,83.69,83.6,83.69,14006.0,66.4031,66.4587,66.3873,66.4587,14006.0
2016-06-15 14:45:00,83.67,83.77,83.66,83.7,36447.0,66.4428,66.5223,66.4349,66.4667,36447.0
2016-06-15 14:50:00,83.72,83.73,83.65,83.66,11611.0,66.4826,66.4905,66.427,66.4349,11611.0
2016-06-15 14:55:00,83.68,83.73,83.68,83.72,4834.0,66.4508,66.4905,66.4508,66.4826,4834.0
2016-06-15 15:00:00,83.72,83.73,83.69,83.71,6810.0,66.4826,66.4905,66.4587,66.4746,6810.0
2016-06-15 15:05:00,83.72,83.76,83.72,83.75,10548.0,66.4826,66.5143,66.4826,66.5064,10548.0
2016-06-15 15:10:00,83.73,83.77,83.71,83.76,11413.0,66.4905,66.5223,66.4746,66.5143,11413.0
2016-06-15 15:15:00,83.75,83.76,83.68,83.74,8692.0,66.5064,66.5143,66.4508,66.4984,8692.0
2016-06-15 15:20:00,83.73,83.78,83.73,83.77,3735.0,66.4905,66.5302,66.4905,66.5223,3735.0
2016-06-15 15:25:00,83.76,83.77,83.73,83.75,17055.0,66.5143,66.5223,66.4905,66.5064,17055.0
2016-06-15 15:30:00,83.74,83.77,83.68,83.68,75105.0,66.4984,66.5223,66.4508,66.4508,75105.0
2016-06-15 15:35:00,83.67,83.67,83.5,83.51,8120.0,66.4428,66.4428,66.3079,66.3158,8120.0
2016-06-15 15:40:00,83.49,83.52,83.39,83.4,10821.0,66.2999,66.3237,66.2205,66.2284,10821.0
2016-06-15 15:45:00,83.36,83.37,83.28,83.36,13665.0,66.1967,66.2046,66.1331,66.1967,13665.0
2016-06-15 15:50:00,83.33,83.33,83.21,83.23,10535.0,66.1729,66.1729,66.0776,66.0934,10535.0
2016-06-15 15:55:00,83.25,83.33,83.23,83.3,25201.0,66.1093,66.1729,66.0934,66.149,25201.0
2016-06-16 09:30:00,82.97,82.98,82.86,82.86,16181.0,65.887,65.8949,65.7996,65.7996,16181.0
2016-06-16 09:35:00,82.84,82.88,82.77,82.77,2706.0,65.7837,65.8155,65.7282,65.7282,2706.0
2016-06-16 09:40:00,82.75,82.77,82.71,82.76,3644.0,65.7123,65.7282,65.6805,65.7202,3644.0
2016-06-16 09:45:00,82.72,82.73,82.67,82.7,4900.0,65.6884,65.6964,65.6487,65.6726,4900.0
2016-06-16 09:50:00,82.72,82.72,82.66,82.67,4482.0,65.6884,65.6884,65.6408,65.6487,4482.0
2016-06-16 09:55:00,82.67,82.68,82.57,82.57,5148.0,65.6487,65.6567,65.5693,65.5693,5148.0
2016-06-16 10:00:00,82.56,82.57,82.51,82.57,7881.0,65.5614,65.5693,65.5217,65.5693,7881.0
2016-06-16 10:05:00,82.54,82.58,82.51,82.58,9049.0,65.5455,65.5773,65.5217,65.5773,9049.0
2016-06-16 10:10:00,82.59,82.68,82.57,82.66,2049.0,65.5852,65.6567,65.5693,65.6408,2049.0
2016-06-16 10:15:00,82.67,82.67,82.61,82.63,4305.0,65.6487,65.6487,65.6011,65.617,4305.0
2016-06-16 10:20:00,82.62,82.65,82.55,82.56,2532.0,65.609,65.6329,65.5535,65.5614,2532.0
2016-06-16 10:25:00,82.6,82.66,82.58,82.63,16395.0,65.5932,65.6408,65.5773,65.617,16395.0
2016-06-16 10:30:00,82.66,82.66,82.57,82.57,8377.0,65.6408,65.6408,65.5693,65.5693,8377.0
2016-06-16 10:35:00,82.57,82.62,82.49,82.5,14427.0,65.5693,65.609,65.5058,65.5137,14427.0
2016-06-16 10:40:00,82.48,82.63,82.48,82.62,4948.0,65.4979,65.617,65.4979,65.609,4948.0
2016-06-16 10:45:00,82.65,82.68,82.64,82.65,5786.0,65.6329,65.6567,65.6249,65.6329,5786.0
2016-06-16 10:50:00,82.65,82.66,82.61,82.61,1090.0,65.6329,65.6408,65.6011,65.6011,1090.0
2016-06-16 10:55:00,82.67,82.74,82.67,82.73,6699.0,65.6487,65.7043,65.6487,65.6964,6699.0
2016-06-16 11:00:00,82.76,82.8,82.75,82.79,4492.0,65.7202,65.752,65.7123,65.744,4492.0
2016-06-16 11:05:00,82.79,82.84,82.78,82.81,1573.0,65.744,65.7837,65.7361,65.7599,1573.0
2016-06-16 11:10:00,82.84,82.86,82.8,82.86,4925.0,65.7837,65.7996,65.752,65.7996,4925.0
2016-06-16 11:15:00,82.86,82.87,82.78,82.79,30450.0,65.7996,65.8076,65.7361,65.744,30450.0
2016-06-16 11:20:00,82.8,82.89,82.79,82.87,2445.0,65.752,65.8234,65.744,65.8076,2445.0
2016-06-16 11:25:00,82.88,83.06,82.88,83.05,14459.0,65.8155,65.9584,65.8155,65.9505,14459.0
2016-06-16 11:30:00,83.06,83.09,82.97,83.0,9304.0,65.9584,65.9823,65.887,65.9108,9304.0
2016-06-16 11:35:00,82.99,83.02,82.94,82.97,10416.0,65.9029,65.9267,65.8632,65.887,10416.0
2016-06-16 11:40:00,82.99,83.01,82.96,82.96,23617.0,65.9029,65.9187,65.879,65.879,23617.0
2016-06-16 11:45:00,82.97,82.97,82.9,82.95,2786.0,65.887,65.887,65.8314,65.8711,2786.0
2016-06-16 11:50:00,82.92,82.93,82.88,82.93,31293.0,65.8473,65.8552,65.8155,65.8552,31293.0
2016-06-16 11:55:00,82.94,82.94,82.82,82.83,25468.0,65.8632,65.8632,65.7679,65.7758,25468.0
2016-06-16 12:00:00,82.82,82.9,82.81,82.89,13138.0,65.7679,65.8314,65.7599,65.8234,13138.0
2016-06-16 12:05:00,82.87,82.91,82.87,82.9,1790.0,65.8076,65.8393,65.8076,65.8314,1790.0
2016-06-16 12:10:00,82.92,82.92,82.86,82.92,2460.0,65.8473,65.8473,65.7996,65.8473,2460.0
2016-06-16 12:15:00,82.93,83.03,82.91,83.03,3058.0,65.8552,65.9346,65.8393,65.9346,3058.0
2016-06-16 12:20:00,83.06,83.17,83.01,83.17,23900.0,65.9584,66.0458,65.9187,66.0458,23900.0
2016-06-16 12:25:00,83.18,83.22,83.13,83.2,12580.0,66.0537,66.0855,66.014,66.0696,12580.0
2016-06-16 12:30:00,83.18,83.19,83.12,83.13,2285.0,66.0537,66.0617,66.0061,66.014,2285.0
2016-06-16 12:35:00,83.12,83.27,83.11,83.26,10637.0,66.0061,66.1252,65.9982,66.1173,10637.0
2016-06-16 12:40:00,83.24,83.4,83.23,83.38,5184.0,66.1014,66.2284,66.0934,66.2126,5184.0
2016-06-16 12:45:00,83.37,83.37,83.26,83.26,7134.0,66.2046,66.2046,66.1173,66.1173,7134.0
2016-06-16 12:50:00,83.25,83.25,83.2,83.23,3333.0,66.1093,66.1093,66.0696,66.0934,3333.0
2016-06-16 12:55:00,83.23,83.24,83.2,83.23,3350.0,66.0934,66.1014,66.0696,66.0934,3350.0
2016-06-16 13:00:00,83.27,83.38,83.27,83.37,4960.0,66.1252,66.2126,66.1252,66.2046,4960.0
2016-06-16 13:05:00,83.32,83.32,83.21,83.24,15302.0,66.1649,66.1649,66.0776,66.1014,15302.0
2016-06-16 13:10:00,83.3,83.39,83.27,83.28,22807.0,66.149,66.2205,66.1252,66.1331,22807.0
2016-06-16 13:15:00,83.24,83.24,83.2,83.23,3918.0,66.1014,66.1014,66.0696,66.0934,3918.0
2016-06-16 13:20:00,83.26,83.3,83.21,83.26,16414.0,66.1173,66.149,66.0776,66.1173,16414.0
2016-06-16 13:25:00,83.31,83.33,83.23,83.25,40755.0,66.157,66.1729,66.0934,66.1093,40755.0
2016-06-16 13:30:00,83.28,83.3,83.15,83.18,12899.0,66.1331,66.149,66.0299,66.0537,12899.0
2016-06-16 13:35:00,83.18,83.29,83.17,83.27,15256.0,66.0537,66.1411,66.0458,66.1252,15256.0
2016-06-16 13:40:00,83.27,83.28,83.23,83.24,8081.0,66.1252,66.1331,66.0934,66.1014,8081.0
2016-06-16 13:45:00,83.21,83.23,83.09,83.15,12136.0,66.0776,66.0934,65.9823,66.0299,12136.0
2016-06-16 13:50:00,83.15,83.16,83.11,83.15,6404.0,66.0299,66.0379,65.9982,66.0299,6404.0
2016-06-16 13:55:00,83.17,83.18,83.1,83.11,5653.0,66.0458,66.0537,65.9902,65.9982,5653.0
2016-06-16 14:00:00,83.13,83.25,83.13,83.25,22659.0,66.014,66.1093,66.014,66.1093,22659.0
2016-06-16 14:05:00,83.25,83.29,83.24,83.28,12454.0,66.1093,66.1411,66.1014,66.1331,12454.0
2016-06-16 14:10:00,83.27,83.43,83.25,83.43,16031.0,66.1252,66.2523,66.1093,66.2523,16031.0
2016-06-16 14:15:00,83.41,83.52,83.41,83.51,12262.0,66.2364,66.3237,66.2364,66.3158,12262.0
2016-06-16 14:20:00,83.49,83.5,83.41,83.45,17106.0,66.2999,66.3079,66.2364,66.2681,17106.0
2016-06-16 14:25:00,83.47,83.47,83.34,83.36,16420.0,66.284,66.284,66.1808,66.1967,16420.0
2016-06-16 14:30:00,83.37,83.42,83.36,83.38,13243.0,66.2046,66.2443,66.1967,66.2126,13243.0
2016-06-16 14:35:00,83.38,83.42,83.37,83.37,6966.0,66.2126,66.2443,66.2046,66.2046,6966.0
2016-06-16 14:40:00,83.39,83.43,83.39,83.4,5059.0,66.2205,66.2523,66.2205,66.2284,5059.0
2016-06-16 14:45:00,83.44,83.45,83.41,83.45,16893.0,66.2602,66.2681,66.2364,66.2681,16893.0
2016-06-16 14:50:00,83.46,83.54,83.42,83.53,6555.0,66.2761,66.3396,66.2443,66.3317,6555.0
2016-06-16 14:55:00,83.57,83.57,83.45,83.47,16329.0,66.3634,66.3634,66.2681,66.284,16329.0
2016-06-16 15:00:00,83.46,83.51,83.44,83.47,17503.0,66.2761,66.3158,66.2602,66.284,17503.0
2016-06-16 15:05:00,83.44,83.48,83.42,83.48,12299.0,66.2602,66.292,66.2443,66.292,12299.0
2016-06-16 15:10:00,83.47,83.52,83.46,83.51,10443.0,66.284,66.3237,66.2761,66.3158,10443.0
2016-06-16 15:15:00,83.5,83.55,83.47,83.5,16315.0,66.3079,66.3476,66.284,66.3079,16315.0
2016-06-16 15:20:00,83.5,83.58,83.47,83.57,12963.0,66.3079,66.3714,66.284,66.3634,12963.0
2016-06-16 15:25:00,83.58,83.64,83.56,83.64,15637.0,66.3714,66.419,66.3555,66.419,15637.0
2016-06-16 15:30:00,83.63,83.7,83.62,83.67,8235.0,66.4111,66.4667,66.4031,66.4428,8235.0
2016-06-16 15:35:00,83.68,83.68,83.6,83.62,10745.0,66.4508,66.4508,66.3873,66.4031,10745.0
2016-06-16 15:40:00,83.65,83.71,83.63,83.7,14636.0,66.427,66.4746,66.4111,66.4667,14636.0
2016-06-16 15:45:00,83.7,83.71,83.63,83.67,10842.0,66.4667,66.4746,66.4111,66.4428,10842.0
2016-06-16 15:50:00,83.65,83.66,83.62,83.64,13301.0,66.427,66.4349,66.4031,66.419,13301.0
2016-06-16 15:55:00,83.63,83.68,83.61,83.67,22527.0,66.4111,66.4508,66.3952,66.4428,22527.0
2016-06-17 09:30:00,83.7,83.7,83.5,83.56,38988.0,66.4667,66.4667,66.3079,66.3555,38988.0
2016-06-17 09:35:00,83.57,83.58,83.53,83.53,1420.0,66.3634,66.3714,66.3317,66.3317,1420.0
2016-06-17 09:40:00,83.51,83.67,83.51,83.65,18307.0,66.3158,66.4428,66.3158,66.427,18307.0
2016-06-17 09:45:00,83.65,83.65,83.56,83.58,12658.0,66.427,66.427,66.3555,66.3714,12658.0
2016-06-17 09:50:00,83.61,83.75,83.6,83.65,16526.0,66.3952,66.5064,66.3873,66.427,16526.0
2016-06-17 09:55:00,83.66,83.71,83.63,83.71,9887.0,66.4349,66.4746,66.4111,66.4746,9887.0
2016-06-17 10:00:00,83.68,83.68,83.58,83.58,12699.0,66.4508,66.4508,66.3714,66.3714,12699.0
2016-06-17 10:05:00,83.62,83.69,83.62,83.65,1370.0,66.4031,66.4587,66.4031,66.427,1370.0
2016-06-17 10:10:00,83.71,83.75,83.71,83.73,6780.0,66.4746,66.5064,66.4746,66.4905,6780.0
2016-06-17 10:15:00,83.75,83.79,83.74,83.78,6196.0,66.5064,66.5381,66.4984,66.5302,6196.0
2016-06-17 10:20:00,83.77,83.78,83.67,83.7,6883.0,66.5223,66.5302,66.4428,66.4667,6883.0
2016-06-17 10:25:00,83.68,83.69,83.54,83.55,18749.0,66.4508,66.4587,66.3396,66.3476,18749.0
2016-06-17 10:30:00,83.53,83.54,83.4,83.5,9526.0,66.3317,66.3396,66.2284,66.3079,9526.0
2016-06-17 10:35:00,83.49,83.52,83.45,83.51,38511.0,66.2999,66.3237,66.2681,66.3158,38511.0
2016-06-17 10:40:00,83.51,83.54,83.48,83.52,39162.0,66.3158,66.3396,66.292,66.3237,39162.0
2016-06-17 10:45:00,83.53,83.6,83.52,83.59,41521.0,66.3317,66.3873,66.3237,66.3793,41521.0
2016-06-17 10:50:00,83.55,83.56,83.49,83.51,4947.0,66.3476,66.3555,66.2999,66.3158,4947.0
2016-06-17 10:55:00,83.5,83.53,83.48,83.49,5956.0,66.3079,66.3317,66.292,66.2999,5956.0
2016-06-17 11:00:00,83.49,83.49,83.36,83.37,11492.0,66.2999,66.2999,66.1967,66.2046,11492.0
2016-06-17 11:05:00,83.37,83.43,83.35,83.39,1892.0,66.2046,66.2523,66.1887,66.2205,1892.0
2016-06-17 11:10:00,83.37,83.39,83.29,83.32,53731.0,66.2046,66.2205,66.1411,66.1649,53731.0
2016-06-17 11:15:00,83.33,83.37,83.27,83.36,10784.0,66.1729,66.2046,66.1252,66.1967,10784.0
2016-06-17 11:20:00,83.36,83.4,83.35,83.35,9400.0,66.1967,66.2284,66.1887,66.1887,9400.0
2016-06-17 11:25:00,83.35,83.37,83.22,83.24,22031.0,66.1887,66.2046,66.0855,66.1014,22031.0
2016-06-17 11:30:00,83.23,83.31,83.23,83.31,6743.0,66.0934,66.157,66.0934,66.157,6743.0
2016-06-17 11:35:00,83.31,83.31,83.26,83.31,23757.0,66.157,66.157,66.1173,66.157,23757.0
2016-06-17 11:40:00,83.32,83.38,83.32,83.37,8315.0,66.1649,66.2126,66.1649,66.2046,8315.0
2016-06-17 11:45:00,83.36,83.41,83.35,83.4,7856.0,66.1967,66.2364,66.1887,66.2284,7856.0
2016-06-17 11:50:00,83.4,83.42,83.37,83.37,2961.0,66.2284,66.2443,66.2046,66.2046,2961.0
2016-06-17 11:55:00,83.36,83.38,83.31,83.36,4201.0,66.1967,66.2126,66.157,66.1967,4201.0
2016-06-17 12:00:00,83.38,83.44,83.37,83.43,2379.0,66.2126,66.2602,66.2046,66.2523,2379.0
2016-06-17 12:05:00,83.42,83.53,83.41,83.52,8905.0,66.2443,66.3317,66.2364,66.3237,8905.0
2016-06-17 12:10:00,83.53,83.57,83.53,83.56,4266.0,66.3317,66.3634,66.3317,66.3555,4266.0
2016-06-17 12:15:00,83.54,83.55,83.49,83.51,3437.0,66.3396,66.3476,66.2999,66.3158,3437.0
2016-06-17 12:20:00,83.53,83.54,83.49,83.5,2916.0,66.3317,66.3396,66.2999,66.3079,2916.0
2016-06-17 12:25:00,83.49,83.54,83.47,83.54,6317.0,66.2999,66.3396,66.284,66.3396,6317.0
2016-06-17 12:30:00,83.51,83.52,83.46,83.46,1330.0,66.3158,66.3237,66.2761,66.2761,1330.0
2016-06-17 12:35:00,83.48,83.49,83.44,83.44,4948.0,66.292,66.2999,66.2602,66.2602,4948.0
2016-06-17 12:40:00,83.43,83.49,83.43,83.48,2965.0,66.2523,66.2999,66.2523,66.292,2965.0
2016-06-17 12:45:00,83.48,83.49,83.4,83.41,5083.0,66.292,66.2999,66.2284,66.2364,5083.0
2016-06-17 12:50:00,83.41,83.43,83.38,83.4,4259.0,66.2364,66.2523,66.2126,66.2284,4259.0
2016-06-17 12:55:00,83.4,83.43,83.39,83.43,2383.0,66.2284,66.2523,66.2205,66.2523,2383.0
2016-06-17 13:00:00,83.43,83.43,83.31,83.34,10385.0,66.2523,66.2523,66.157,66.1808,10385.0
2016-06-17 13:05:00,83.34,83.45,83.33,83.45,4777.0,66.1808,66.2681,66.1729,66.2681,4777.0
2016-06-17 13:10:00,83.44,83.48,83.41,83.47,7849.0,66.2602,66.292,66.2364,66.284,7849.0
2016-06-17 13:15:00,83.45,83.5,83.45,83.48,5299.0,66.2681,66.3079,66.2681,66.292,5299.0
2016-06-17 13:20:00,83.47,83.5,83.46,83.49,3717.0,66.284,66.3079,66.2761,66.2999,3717.0
2016-06-17 13:25:00,83.49,83.54,83.47,83.47,4123.0,66.2999,66.3396,66.284,66.284,4123.0
2016-06-17 13:30:00,83.48,83.48,83.46,83.47,4190.0,66.292,66.292,66.2761,66.284,4190.0
2016-06-17 13:35:00,83.45,83.47,83.44,83.47,3591.0,66.2681,66.284,66.2602,66.284,3591.0
2016-06-17 13:40:00,83.48,83.54,83.47,83.49,3909.0,66.292,66.3396,66.284,66.2999,3909.0
2016-06-17 13:45:00,83.5,83.52,83.49,83.51,4559.0,66.3079,66.3237,66.2999,66.3158,4559.0
2016-06-17 13:50:00,83.54,83.58,83.51,83.51,13022.0,66.3396,66.3714,66.3158,66.3158,13022.0
2016-06-17 13:55:00,83.52,83.56,83.52,83.54,13552.0,66.3237,66.3555,66.3237,66.3396,13552.0
2016-06-17 14:00:00,83.54,83.58,83.53,83.54,10898.0,66.3396,66.3714,66.3317,66.3396,10898.0
2016-06-17 14:05:00,83.53,83.53,83.45,83.49,33629.0,66.3317,66.3317,66.2681,66.2999,33629.0
2016-06-17 14:10:00,83.51,83.57,83.51,83.54,23076.0,66.3158,66.3634,66.3158,66.3396,23076.0
2016-06-17 14:15:00,83.54,83.6,83.53,83.53,9680.0,66.3396,66.3873,66.3317,66.3317,9680.0
2016-06-17 14:20:00,83.52,83.61,83.51,83.59,45599.0,66.3237,66.3952,66.3158,66.3793,45599.0
2016-06-17 14:25:00,83.59,83.62,83.56,83.61,10126.0,66.3793,66.4031,66.3555,66.3952,10126.0
2016-06-17 14:30:00,83.61,83.69,83.59,83.69,5772.0,66.3952,66.4587,66.3793,66.4587,5772.0
2016-06-17 14:35:00,83.69,83.72,83.66,83.68,6960.0,66.4587,66.4826,66.4349,66.4508,6960.0
2016-06-17 14:40:00,83.69,83.74,83.65,83.7,13954.0,66.4587,66.4984,66.427,66.4667,13954.0
2016-06-17 14:45:00,83.72,83.73,83.7,83.73,14445.0,66.4826,66.4905,66.4667,66.4905,14445.0
2016-06-17 14:50:00,83.72,83.74,83.71,83.73,5552.0,66.4826,66.4984,66.4746,66.4905,5552.0
2016-06-17 14:55:00,83.72,83.73,83.68,83.69,5515.0,66.4826,66.4905,66.4508,66.4587,5515.0
2016-06-17 15:00:00,83.7,83.71,83.66,83.68,8380.0,66.4667,66.4746,66.4349,66.4508,8380.0
2016-06-17 15:05:00,83.68,83.68,83.64,83.65,11560.0,66.4508,66.4508,66.419,66.427,11560.0
2016-06-17 15:10:00,83.65,83.69,83.64,83.69,5405.0,66.427,66.4587,66.419,66.4587,5405.0
2016-06-17 15:15:00,83.65,83.65,83.58,83.62,10796.0,66.427,66.427,66.3714,66.4031,10796.0
2016-06-17 15:20:00,83.63,83.66,83.62,83.63,26459.0,66.4111,66.4349,66.4031,66.4111,26459.0
2016-06-17 15:25:00,83.64,83.65,83.62,83.65,8210.0,66.419,66.427,66.4031,66.427,8210.0
2016-06-17 15:30:00,83.63,83.65,83.6,83.64,4056.0,66.4111,66.427,66.3873,66.419,4056.0
2016-06-17 15:35:00,83.65,83.67,83.61,83.61,13146.0,66.427,66.4428,66.3952,66.3952,13146.0
2016-06-17 15:40:00,83.59,83.62,83.55,83.62,4934.0,66.3793,66.4031,66.3476,66.4031,4934.0
2016-06-17 15:45:00,83.61,83.62,83.58,83.62,49699.0,66.3952,66.4031,66.3714,66.4031,49699.0
2016-06-17 15:50:00,83.63,83.64,83.59,83.63,11322.0,66.4111,66.419,66.3793,66.4111,11322.0
2016-06-17 15:55:00,83.63,83.65,83.6,83.63,14081.0,66.4111,66.427,66.3873,66.4111,14081.0
2016-06-20 09:30:00,84.42,84.68,84.41,84.63,76621.0,67.0384,67.2449,67.0305,67.2052,76621.0
2016-06-20 09:35:00,84.65,84.69,84.58,84.69,5703.0,67.2211,67.2528,67.1655,67.2528,5703.0
2016-06-20 09:40:00,84.68,84.75,84.67,84.74,11333.0,67.2449,67.3005,67.237,67.2925,11333.0
2016-06-20 09:45:00,84.73,84.73,84.62,84.63,5305.0,67.2846,67.2846,67.1973,67.2052,5305.0
2016-06-20 09:50:00,84.63,84.66,84.56,84.56,5068.0,67.2052,67.229,67.1496,67.1496,5068.0
2016-06-20 09:55:00,84.55,84.59,84.53,84.58,2075.0,67.1417,67.1734,67.1258,67.1655,2075.0
2016-06-20 10:00:00,84.59,84.69,84.59,84.69,4818.0,67.1734,67.2528,67.1734,67.2528,4818.0
2016-06-20 10:05:00,84.7,84.75,84.69,84.69,1478.0,67.2608,67.3005,67.2528,67.2528,1478.0
2016-06-20 10:10:00,84.69,84.72,84.63,84.63,1910.0,67.2528,67.2767,67.2052,67.2052,1910.0
2016-06-20 10:15:00,84.63,84.71,84.63,84.71,2016.0,67.2052,67.2687,67.2052,67.2687,2016.0
2016-06-20 10:20:00,84.65,84.67,84.63,84.66,2690.0,67.2211,67.237,67.2052,67.229,2690.0
2016-06-20 10:25:00,84.66,84.66,84.61,84.61,22003.0,67.229,67.229,67.1893,67.1893,22003.0
2016-06-20 10:30:00,84.61,84.64,84.55,84.58,8149.0,67.1893,67.2131,67.1417,67.1655,8149.0
2016-06-20 10:35:00,84.56,84.56,84.5,84.51,8897.0,67.1496,67.1496,67.102,67.1099,8897.0
2016-06-20 10:40:00,84.55,84.57,84.54,84.56,2550.0,67.1417,67.1575,67.1337,67.1496,2550.0
2016-06-20 10:45:00,84.58,84.6,84.54,84.54,4636.0,67.1655,67.1814,67.1337,67.1337,4636.0
2016-06-20 10:50:00,84.54,84.58,84.54,84.55,3664.0,67.1337,67.1655,67.1337,67.1417,3664.0
2016-06-20 10:55:00,84.57,84.58,84.55,84.57,2705.0,67.1575,67.1655,67.1417,67.1575,2705.0
2016-06-20 11:00:00,84.53,84.59,84.52,84.52,9146.0,67.1258,67.1734,67.1178,67.1178,9146.0
2016-06-20 11:05:00,84.55,84.59,84.53,84.58,7854.0,67.1417,67.1734,67.1258,67.1655,7854.0
2016-06-20 11:10:00,84.58,84.59,84.51,84.51,5301.0,67.1655,67.1734,67.1099,67.1099,5301.0
2016-06-20 11:15:00,84.51,84.54,84.49,84.54,3813.0,67.1099,67.1337,67.094,67.1337,3813.0
2016-06-20 11:20:00,84.56,84.57,84.52,84.53,3009.0,67.1496,67.1575,67.1178,67.1258,3009.0
2016-06-20 11:25:00,84.53,84.57,84.52,84.53,3295.0,67.1258,67.1575,67.1178,67.1258,3295.0
2016-06-20 11:30:00,84.53,84.53,84.52,84.52,1000.0,67.1258,67.1258,67.1178,67.1178,1000.0
2016-06-20 11:35:00,84.52,84.55,84.51,84.52,5123.0,67.1178,67.1417,67.1099,67.1178,5123.0
2016-06-20 11:40:00,84.53,84.55,84.52,84.52,1075.0,67.1258,67.1417,67.1178,67.1178,1075.0
2016-06-20 11:45:00,84.49,84.5,84.4,84.41,991.0,67.094,67.102,67.0225,67.0305,991.0
2016-06-20 11:50:00,84.43,84.45,84.39,84.39,12193.0,67.0464,67.0623,67.0146,67.0146,12193.0
2016-06-20 11:55:00,84.38,84.45,84.37,84.45,3215.0,67.0067,67.0623,66.9987,67.0623,3215.0
2016-06-20 12:00:00,84.45,84.46,84.44,84.44,1457.0,67.0623,67.0702,67.0543,67.0543,1457.0
2016-06-20 12:05:00,84.45,84.47,84.44,84.45,3685.0,67.0623,67.0781,67.0543,67.0623,3685.0
2016-06-20 12:10:00,84.44,84.47,84.44,84.45,4387.0,67.0543,67.0781,67.0543,67.0623,4387.0
2016-06-20 12:15:00,84.38,84.44,84.38,84.43,7492.0,67.0067,67.0543,67.0067,67.0464,7492.0
2016-06-20 12:20:00,84.42,84.44,84.41,84.44,6674.0,67.0384,67.0543,67.0305,67.0543,6674.0
2016-06-20 12:25:00,84.42,84.44,84.39,84.42,25372.0,67.0384,67.0543,67.0146,67.0384,25372.0
2016-06-20 12:30:00,84.43,84.46,84.42,84.45,2845.0,67.0464,67.0702,67.0384,67.0623,2845.0
2016-06-20 12:35:00,84.43,84.45,84.42,84.44,8832.0,67.0464,67.0623,67.0384,67.0543,8832.0
2016-06-20 12:40:00,84.4,84.44,84.39,84.4,963.0,67.0225,67.0543,67.0146,67.0225,963.0
2016-06-20 12:45:00,84.37,84.45,84.37,84.42,8213.0,66.9987,67.0623,66.9987,67.0384,8213.0
2016-06-20 12:50:00,84.42,84.48,84.42,84.48,1701.0,67.0384,67.0861,67.0384,67.0861,1701.0
2016-06-20 12:55:00,84.5,84.51,84.47,84.47,3435.0,67.102,67.1099,67.0781,67.0781,3435.0
2016-06-20 13:00:00,84.46,84.5,84.46,84.47,3220.0,67.0702,67.102,67.0702,67.0781,3220.0
2016-06-20 13:05:00,84.48,84.5,84.45,84.49,3869.0,67.0861,67.102,67.0623,67.094,3869.0
2016-06-20 13:10:00,84.44,84.45,84.33,84.33,3138.0,67.0543,67.0623,66.967,66.967,3138.0
2016-06-20 13:15:00,84.34,84.38,84.34,84.38,2215.0,66.9749,67.0067,66.9749,67.0067,2215.0
2016-06-20 13:20:00,84.36,84.39,84.34,84.39,5931.0,66.9908,67.0146,66.9749,67.0146,5931.0
2016-06-20 13:25:00,84.37,84.37,84.31,84.34,11907.0,66.9987,66.9987,66.9511,66.9749,11907.0
2016-06-20 13:30:00,84.32,84.37,84.32,84.36,37116.0,66.959,66.9987,66.959,66.9908,37116.0
2016-06-20 13:35:00,84.34,84.39,84.34,84.38,7530.0,66.9749,67.0146,66.9749,67.0067,7530.0
2016-06-20 13:40:00,84.36,84.4,84.36,84.39,2582.0,66.9908,67.0225,66.9908,67.0146,2582.0
2016-06-20 13:45:00,84.4,84.43,84.38,84.39,5627.0,67.0225,67.0464,67.0067,67.0146,5627.0
2016-06-20 13:50:00,84.42,84.46,84.42,84.44,4372.0,67.0384,67.0702,67.0384,67.0543,4372.0
2016-06-20 13:55:00,84.42,84.45,84.41,84.43,1866.0,67.0384,67.0623,67.0305,67.0464,1866.0
2016-06-20 14:00:00,84.43,84.44,84.4,84.43,4436.0,67.0464,67.0543,67.0225,67.0464,4436.0
2016-06-20 14:05:00,84.37,84.37,84.34,84.36,25120.0,66.9987,66.9987,66.9749,66.9908,25120.0
2016-06-20 14:10:00,84.35,84.39,84.32,84.32,8064.0,66.9828,67.0146,66.959,66.959,8064.0
2016-06-20 14:15:00,84.34,84.35,84.3,84.34,3601.0,66.9749,66.9828,66.9431,66.9749,3601.0
2016-06-20 14:20:00,84.33,84.39,84.32,84.39,2002.0,66.967,67.0146,66.959,67.0146,2002.0
2016-06-20 14:25:00,84.36,84.36,84.27,84.31,15661.0,66.9908,66.9908,66.9193,66.9511,15661.0
2016-06-20 14:30:00,84.3,84.33,84.3,84.32,2303.0,66.9431,66.967,66.9431,66.959,2303.0
2016-06-20 14:35:00,84.33,84.35,84.29,84.3,20638.0,66.967,66.9828,66.9352,66.9431,20638.0
2016-06-20 14:40:00,84.3,84.33,84.3,84.33,5835.0,66.9431,66.967,66.9431,66.967,5835.0
2016-06-20 14:45:00,84.35,84.39,84.33,84.39,20963.0,66.9828,67.0146,66.967,67.0146,20963.0
2016-06-20 14:50:00,84.4,84.44,84.38,84.42,13818.0,67.0225,67.0543,67.0067,67.0384,13818.0
2016-06-20 14:55:00,84.42,84.46,84.4,84.44,24506.0,67.0384,67.0702,67.0225,67.0543,24506.0
2016-06-20 15:00:00,84.45,84.45,84.41,84.42,9915.0,67.0623,67.0623,67.0305,67.0384,9915.0
2016-06-20 15:05:00,84.46,84.46,84.37,84.38,17770.0,67.0702,67.0702,66.9987,67.0067,17770.0
2016-06-20 15:10:00,84.4,84.4,84.35,84.39,5249.0,67.0225,67.0225,66.9828,67.0146,5249.0
2016-06-20 15:15:00,84.37,84.38,84.28,84.3,7978.0,66.9987,67.0067,66.9273,66.9431,7978.0
2016-06-20 15:20:00,84.31,84.33,84.28,84.31,5368.0,66.9511,66.967,66.9273,66.9511,5368.0
2016-06-20 15:25:00,84.28,84.3,84.22,84.22,4569.0,66.9273,66.9431,66.8796,66.8796,4569.0
2016-06-20 15:30:00,84.21,84.25,84.21,84.23,8080.0,66.8717,66.9034,66.8717,66.8875,8080.0
2016-06-20 15:35:00,84.23,84.27,84.22,84.24,7103.0,66.8875,66.9193,66.8796,66.8955,7103.0
2016-06-20 15:40:00,84.24,84.3,84.21,84.26,11404.0,66.8955,66.9431,66.8717,66.9114,11404.0
2016-06-20 15:45:00,84.26,84.26,84.13,84.14,12627.0,66.9114,66.9114,66.8081,66.8161,12627.0
2016-06-20 15:50:00,84.12,84.12,84.04,84.04,8451.0,66.8002,66.8002,66.7367,66.7367,8451.0
2016-06-20 15:55:00,84.06,84.12,84.03,84.1,24237.0,66.7526,66.8002,66.7287,66.7843,24237.0
2016-06-21 09:30:00,84.3,84.3,84.15,84.15,15041.0,66.9431,66.9431,66.824,66.824,15041.0
2016-06-21 09:35:00,84.16,84.16,84.09,84.12,4934.0,66.832,66.832,66.7764,66.8002,4934.0
2016-06-21 09:40:00,84.1,84.17,84.07,84.13,16266.0,66.7843,66.8399,66.7605,66.8081,16266.0
2016-06-21 09:45:00,84.1,84.15,84.09,84.15,13079.0,66.7843,66.824,66.7764,66.824,13079.0
2016-06-21 09:50:00,84.17,84.18,84.08,84.14,6773.0,66.8399,66.8478,66.7684,66.8161,6773.0
2016-06-21 09:55:00,84.14,84.15,84.1,84.14,13306.0,66.8161,66.824,66.7843,66.8161,13306.0
2016-06-21 10:00:00,84.14,84.15,84.03,84.03,21654.0,66.8161,66.824,66.7287,66.7287,21654.0
2016-06-21 10:05:00,84.05,84.11,84.05,84.1,938.0,66.7446,66.7923,66.7446,66.7843,938.0
2016-06-21 10:10:00,84.11,84.22,84.11,84.22,5485.0,66.7923,66.8796,66.7923,66.8796,5485.0
2016-06-21 10:15:00,84.22,84.23,84.15,84.17,5474.0,66.8796,66.8875,66.824,66.8399,5474.0
2016-06-21 10:20:00,84.19,84.2,84.04,84.06,6309.0,66.8558,66.8637,66.7367,66.7526,6309.0
2016-06-21 10:25:00,84.05,84.16,84.05,84.15,18095.0,66.7446,66.832,66.7446,66.824,18095.0
2016-06-21 10:30:00,84.17,84.22,84.17,84.2,1293.0,66.8399,66.8796,66.8399,66.8637,1293.0
2016-06-21 10:35:00,84.19,84.2,84.14,84.16,9702.0,66.8558,66.8637,66.8161,66.832,9702.0
2016-06-21 10:40:00,84.2,84.24,84.15,84.23,10908.0,66.8637,66.8955,66.824,66.8875,10908.0
2016-06-21 10:45:00,84.23,84.27,84.22,84.24,2723.0,66.8875,66.9193,66.8796,66.8955,2723.0
2016-06-21 10:50:00,84.23,84.28,84.2,84.28,4712.0,66.8875,66.9273,66.8637,66.9273,4712.0
2016-06-21 10:55:00,84.28,84.29,84.22,84.26,31657.0,66.9273,66.9352,66.8796,66.9114,31657.0
2016-06-21 11:00:00,84.24,84.41,84.24,84.37,3665.0,66.8955,67.0305,66.8955,66.9987,3665.0
2016-06-21 11:05:00,84.4,84.41,84.36,84.38,4778.0,67.0225,67.0305,66.9908,67.0067,4778.0
2016-06-21 11:10:00,84.36,84.41,84.35,84.41,10653.0,66.9908,67.0305,66.9828,67.0305,10653.0
2016-06-21 11:15:00,84.45,84.49,84.44,84.45,1451.0,67.0623,67.094,67.0543,67.0623,1451.0
2016-06-21 11:20:00,84.44,84.44,84.4,84.41,1870.0,67.0543,67.0543,67.0225,67.0305,1870.0
2016-06-21 11:25:00,84.42,84.43,84.39,84.39,3859.0,67.0384,67.0464,67.0146,67.0146,3859.0
2016-06-21 11:30:00,84.38,84.39,84.25,84.26,4592.0,67.0067,67.0146,66.9034,66.9114,4592.0
2016-06-21 11:35:00,84.28,84.31,84.27,84.31,10387.0,66.9273,66.9511,66.9193,66.9511,10387.0
2016-06-21 11:40:00,84.3,84.31,84.28,84.3,3886.0,66.9431,66.9511,66.9273,66.9431,3886.0
2016-06-21 11:45:00,84.3,84.31,84.27,84.3,6018.0,66.9431,66.9511,66.9193,66.9431,6018.0
2016-06-21 11:50:00,84.28,84.29,84.25,84.27,8620.0,66.9273,66.9352,66.9034,66.9193,8620.0
2016-06-21 11:55:00,84.26,84.33,84.26,84.32,5019.0,66.9114,66.967,66.9114,66.959,5019.0
2016-06-21 12:00:00,84.33,84.34,84.31,84.32,2465.0,66.967,66.9749,66.9511,66.959,2465.0
2016-06-21 12:05:00,84.3,84.33,84.3,84.32,2568.0,66.9431,66.967,66.9431,66.959,2568.0
2016-06-21 12:10:00,84.32,84.32,84.28,84.28,3612.0,66.959,66.959,66.9273,66.9273,3612.0
2016-06-21 12:15:00,84.34,84.36,84.34,84.34,2415.0,66.9749,66.9908,66.9749,66.9749,2415.0
2016-06-21 12:20:00,84.37,84.39,84.35,84.39,6401.0,66.9987,67.0146,66.9828,67.0146,6401.0
2016-06-21 12:25:00,84.41,84.43,84.4,84.41,2626.0,67.0305,67.0464,67.0225,67.0305,2626.0
2016-06-21 12:30:00,84.41,84.43,84.38,84.39,2105.0,67.0305,67.0464,67.0067,67.0146,2105.0
2016-06-21 12:35:00,84.42,84.43,84.4,84.43,3112.0,67.0384,67.0464,67.0225,67.0464,3112.0
2016-06-21 12:40:00,84.41,84.42,84.39,84.4,3632.0,67.0305,67.0384,67.0146,67.0225,3632.0
2016-06-21 12:45:00,84.4,84.41,84.38,84.38,4044.0,67.0225,67.0305,67.0067,67.0067,4044.0
2016-06-21 12:50:00,84.36,84.38,84.35,84.38,759.0,66.9908,67.0067,66.9828,67.0067,759.0
2016-06-21 12:55:00,84.37,84.38,84.35,84.35,1732.0,66.9987,67.0067,66.9828,66.9828,1732.0
2016-06-21 13:00:00,84.36,84.37,84.35,84.37,1173.0,66.9908,66.9987,66.9828,66.9987,1173.0
2016-06-21 13:05:00,84.38,84.41,84.37,84.39,1807.0,67.0067,67.0305,66.9987,67.0146,1807.0
2016-06-21 13:10:00,84.39,84.39,84.33,84.34,8116.0,67.0146,67.0146,66.967,66.9749,8116.0
2016-06-21 13:15:00,84.36,84.4,84.35,84.4,3397.0,66.9908,67.0225,66.9828,67.0225,3397.0
2016-06-21 13:20:00,84.38,84.38,84.31,84.33,12951.0,67.0067,67.0067,66.9511,66.967,12951.0
2016-06-21 13:25:00,84.31,84.34,84.31,84.33,3024.0,66.9511,66.9749,66.9511,66.967,3024.0
2016-06-21 13:30:00,84.34,84.35,84.31,84.32,5963.0,66.9749,66.9828,66.9511,66.959,5963.0
2016-06-21 13:35:00,84.31,84.31,84.26,84.3,9968.0,66.9511,66.9511,66.9114,66.9431,9968.0
2016-06-21 13:40:00,84.29,84.33,84.28,84.32,18717.0,66.9352,66.967,66.9273,66.959,18717.0
2016-06-21 13:45:00,84.32,84.32,84.27,84.28,9401.0,66.959,66.959,66.9193,66.9273,9401.0
2016-06-21 13:50:00,84.29,84.33,84.28,84.32,3635.0,66.9352,66.967,66.9273,66.959,3635.0
2016-06-21 13:55:00,84.31,84.39,84.31,84.38,5049.0,66.9511,67.0146,66.9511,67.0067,5049.0
2016-06-21 14:00:00,84.35,84.36,84.34,84.35,9268.0,66.9828,66.9908,66.9749,66.9828,9268.0
2016-06-21 14:05:00,84.36,84.43,84.34,84.4,10579.0,66.9908,67.0464,66.9749,67.0225,10579.0
2016-06-21 14:10:00,84.43,84.47,84.41,84.46,11784.0,67.0464,67.0781,67.0305,67.0702,11784.0
2016-06-21 14:15:00,84.47,84.5,84.44,84.48,11424.0,67.0781,67.102,67.0543,67.0861,11424.0
2016-06-21 14:20:00,84.5,84.5,84.46,84.49,6466.0,67.102,67.102,67.0702,67.094,6466.0
2016-06-21 14:25:00,84.47,84.52,84.47,84.51,4694.0,67.0781,67.1178,67.0781,67.1099,4694.0
2016-06-21 14:30:00,84.51,84.52,84.48,84.52,2918.0,67.1099,67.1178,67.0861,67.1178,2918.0
2016-06-21 14:35:00,84.5,84.61,84.5,84.59,24789.0,67.102,67.1893,67.102,67.1734,24789.0
2016-06-21 14:40:00,84.59,84.6,84.56,84.57,21660.0,67.1734,67.1814,67.1496,67.1575,21660.0
2016-06-21 14:45:00,84.58,84.59,84.55,84.56,13351.0,67.1655,67.1734,67.1417,67.1496,13351.0
2016-06-21 14:50:00,84.56,84.57,84.54,84.54,10226.0,67.1496,67.1575,67.1337,67.1337,10226.0
2016-06-21 14:55:00,84.54,84.56,84.5,84.51,11808.0,67.1337,67.1496,67.102,67.1099,11808.0
2016-06-21 15:00:00,84.5,84.51,84.45,84.45,8284.0,67.102,67.1099,67.0623,67.0623,8284.0
2016-06-21 15:05:00,84.43,84.46,84.42,84.42,28328.0,67.0464,67.0702,67.0384,67.0384,28328.0
2016-06-21 15:10:00,84.45,84.47,84.42,84.45,7185.0,67.0623,67.0781,67.0384,67.0623,7185.0
2016-06-21 15:15:00,84.46,84.54,84.46,84.51,39645.0,67.0702,67.1337,67.0702,67.1099,39645.0
2016-06-21 15:20:00,84.51,84.55,84.48,84.51,8150.0,67.1099,67.1417,67.0861,67.1099,8150.0
2016-06-21 15:25:00,84.5,84.56,84.5,84.55,4384.0,67.102,67.1496,67.102,67.1417,4384.0
2016-06-21 15:30:00,84.55,84.56,84.47,84.49,9439.0,67.1417,67.1496,67.0781,67.094,9439.0
2016-06-21 15:35:00,84.5,84.53,84.48,84.51,9585.0,67.102,67.1258,67.0861,67.1099,9585.0
2016-06-21 15:40:00,84.45,84.46,84.41,84.42,8877.0,67.0623,67.0702,67.0305,67.0384,8877.0
2016-06-21 15:45:00,84.42,84.49,84.42,84.45,5584.0,67.0384,67.094,67.0384,67.0623,5584.0
2016-06-21 15:50:00,84.45,84.47,84.4,84.42,12024.0,67.0623,67.0781,67.0225,67.0384,12024.0
2016-06-21 15:55:00,84.42,84.45,84.37,84.38,23838.0,67.0384,67.0623,66.9987,67.0067,23838.0
2016-06-22 09:30:00,84.46,84.56,84.43,84.55,13475.0,67.0702,67.1496,67.0464,67.1417,13475.0
2016-06-22 09:35:00,84.56,84.56,84.54,84.54,872.0,67.1496,67.1496,67.1337,67.1337,872.0
2016-06-22 09:40:00,84.59,84.66,84.58,84.63,6537.0,67.1734,67.229,67.1655,67.2052,6537.0
2016-06-22 09:45:00,84.6,84.61,84.59,84.59,1739.0,67.1814,67.1893,67.1734,67.1734,1739.0
2016-06-22 09:50:00,84.61,84.65,84.6,84.62,5401.0,67.1893,67.2211,67.1814,67.1973,5401.0
2016-06-22 09:55:00,84.61,84.65,84.6,84.63,4418.0,67.1893,67.2211,67.1814,67.2052,4418.0
2016-06-22 10:00:00,84.59,84.62,84.57,84.59,3864.0,67.1734,67.1973,67.1575,67.1734,3864.0
2016-06-22 10:05:00,84.56,84.63,84.56,84.61,34967.0,67.1496,67.2052,67.1496,67.1893,34967.0
2016-06-22 10:10:00,84.63,84.65,84.61,84.64,3414.0,67.2052,67.2211,67.1893,67.2131,3414.0
2016-06-22 10:15:00,84.65,84.68,84.63,84.67,8356.0,67.2211,67.2449,67.2052,67.237,8356.0
2016-06-22 10:20:00,84.66,84.66,84.63,84.64,3108.0,67.229,67.229,67.2052,67.2131,3108.0
2016-06-22 10:25:00,84.69,84.73,84.66,84.71,15270.0,67.2528,67.2846,67.229,67.2687,15270.0
2016-06-22 10:30:00,84.72,84.73,84.64,84.71,17366.0,67.2767,67.2846,67.2131,67.2687,17366.0
2016-06-22 10:35:00,84.74,84.78,84.73,84.73,9328.0,67.2925,67.3243,67.2846,67.2846,9328.0
2016-06-22 10:40:00,84.75,84.81,84.74,84.8,3200.0,67.3005,67.3481,67.2925,67.3402,3200.0
2016-06-22 10:45:00,84.79,84.81,84.75,84.77,5322.0,67.3322,67.3481,67.3005,67.3164,5322.0
2016-06-22 10:50:00,84.79,84.83,84.79,84.82,1123.0,67.3322,67.364,67.3322,67.3561,1123.0
2016-06-22 10:55:00,84.82,84.84,84.8,84.8,1725.0,67.3561,67.372,67.3402,67.3402,1725.0
2016-06-22 11:00:00,84.78,84.78,84.74,84.77,10639.0,67.3243,67.3243,67.2925,67.3164,10639.0
2016-06-22 11:05:00,84.78,84.78,84.69,84.72,1140.0,67.3243,67.3243,67.2528,67.2767,1140.0
2016-06-22 11:10:00,84.73,84.76,84.71,84.74,4829.0,67.2846,67.3084,67.2687,67.2925,4829.0
2016-06-22 11:15:00,84.71,84.79,84.7,84.77,6612.0,67.2687,67.3322,67.2608,67.3164,6612.0
2016-06-22 11:20:00,84.78,84.79,84.76,84.78,3244.0,67.3243,67.3322,67.3084,67.3243,3244.0
2016-06-22 11:25:00,84.76,84.79,84.76,84.76,2361.0,67.3084,67.3322,67.3084,67.3084,2361.0
2016-06-22 11:30:00,84.75,84.75,84.53,84.56,664227.0,67.3005,67.3005,67.1258,67.1496,664227.0
2016-06-22 11:35:00,84.56,84.63,84.56,84.59,17823.0,67.1496,67.2052,67.1496,67.1734,17823.0
2016-06-22 11:40:00,84.6,84.61,84.54,84.59,11220.0,67.1814,67.1893,67.1337,67.1734,11220.0
2016-06-22 11:45:00,84.56,84.62,84.56,84.58,7351.0,67.1496,67.1973,67.1496,67.1655,7351.0
2016-06-22 11:50:00,84.59,84.6,84.57,84.6,1446.0,67.1734,67.1814,67.1575,67.1814,1446.0
2016-06-22 11:55:00,84.62,84.64,84.6,84.64,6305.0,67.1973,67.2131,67.1814,67.2131,6305.0
2016-06-22 12:00:00,84.65,84.65,84.6,84.6,2087.0,67.2211,67.2211,67.1814,67.1814,2087.0
2016-06-22 12:05:00,84.61,84.64,84.56,84.56,8990.0,67.1893,67.2131,67.1496,67.1496,8990.0
2016-06-22 12:10:00,84.6,84.65,84.6,84.61,1747.0,67.1814,67.2211,67.1814,67.1893,1747.0
2016-06-22 12:15:00,84.62,84.62,84.53,84.53,854105.0,67.1973,67.1973,67.1258,67.1258,854105.0
2016-06-22 12:20:00,84.55,84.57,84.44,84.44,3947.0,67.1417,67.1575,67.0543,67.0543,3947.0
2016-06-22 12:25:00,84.41,84.46,84.41,84.46,7082.0,67.0305,67.0702,67.0305,67.0702,7082.0
2016-06-22 12:30:00,84.45,84.47,84.44,84.46,617.0,67.0623,67.0781,67.0543,67.0702,617.0
2016-06-22 12:35:00,84.49,84.49,84.48,84.49,724.0,67.094,67.094,67.0861,67.094,724.0
2016-06-22 12:40:00,84.48,84.49,84.45,84.46,2247.0,67.0861,67.094,67.0623,67.0702,2247.0
2016-06-22 12:45:00,84.43,84.45,84.4,84.45,6855.0,67.0464,67.0623,67.0225,67.0623,6855.0
2016-06-22 12:50:00,84.48,84.5,84.45,84.46,10724.0,67.0861,67.102,67.0623,67.0702,10724.0
2016-06-22 12:55:00,84.44,84.5,84.44,84.49,3170.0,67.0543,67.102,67.0543,67.094,3170.0
2016-06-22 13:00:00,84.48,84.49,84.42,84.42,15587.0,67.0861,67.094,67.0384,67.0384,15587.0
2016-06-22 13:05:00,84.45,84.45,84.31,84.32,4072.0,67.0623,67.0623,66.9511,66.959,4072.0
2016-06-22 13:10:00,84.29,84.33,84.28,84.33,8803.0,66.9352,66.967,66.9273,66.967,8803.0
2016-06-22 13:15:00,84.31,84.33,84.29,84.31,4563.0,66.9511,66.967,66.9352,66.9511,4563.0
2016-06-22 13:20:00,84.33,84.34,84.3,84.3,3592.0,66.967,66.9749,66.9431,66.9431,3592.0
2016-06-22 13:25:00,84.3,84.39,84.3,84.39,22167.0,66.9431,67.0146,66.9431,67.0146,22167.0
2016-06-22 13:30:00,84.36,84.42,84.36,84.4,1147.0,66.9908,67.0384,66.9908,67.0225,1147.0
2016-06-22 13:35:00,84.4,84.43,84.39,84.43,2592.0,67.0225,67.0464,67.0146,67.0464,2592.0
2016-06-22 13:40:00,84.44,84.45,84.43,84.44,2272.0,67.0543,67.0623,67.0464,67.0543,2272.0
2016-06-22 13:45:00,84.45,84.47,84.45,84.45,1517.0,67.0623,67.0781,67.0623,67.0623,1517.0
2016-06-22 13:50:00,84.45,84.52,84.45,84.5,4086.0,67.0623,67.1178,67.0623,67.102,4086.0
2016-06-22 13:55:00,84.5,84.52,84.48,84.48,9628.0,67.102,67.1178,67.0861,67.0861,9628.0
2016-06-22 14:00:00,84.47,84.5,84.44,84.48,7494.0,67.0781,67.102,67.0543,67.0861,7494.0
2016-06-22 14:05:00,84.47,84.52,84.46,84.46,8380.0,67.0781,67.1178,67.0702,67.0702,8380.0
2016-06-22 14:10:00,84.47,84.48,84.45,84.48,25282.0,67.0781,67.0861,67.0623,67.0861,25282.0
2016-06-22 14:15:00,84.49,84.5,84.46,84.46,2100.0,67.094,67.102,67.0702,67.0702,2100.0
2016-06-22 14:20:00,84.44,84.44,84.4,84.43,5544.0,67.0543,67.0543,67.0225,67.0464,5544.0
2016-06-22 14:25:00,84.45,84.5,84.45,84.47,7412.0,67.0623,67.102,67.0623,67.0781,7412.0
2016-06-22 14:30:00,84.49,84.52,84.44,84.44,5219.0,67.094,67.1178,67.0543,67.0543,5219.0
2016-06-22 14:35:00,84.45,84.46,84.41,84.42,13813.0,67.0623,67.0702,67.0305,67.0384,13813.0
2016-06-22 14:40:00,84.42,84.43,84.4,84.4,7501.0,67.0384,67.0464,67.0225,67.0225,7501.0
2016-06-22 14:45:00,84.42,84.42,84.37,84.39,4605.0,67.0384,67.0384,66.9987,67.0146,4605.0
2016-06-22 14:50:00,84.41,84.44,84.38,84.44,5977.0,67.0305,67.0543,67.0067,67.0543,5977.0
2016-06-22 14:55:00,84.44,84.45,84.43,84.45,18492.0,67.0543,67.0623,67.0464,67.0623,18492.0
2016-06-22 15:00:00,84.45,84.54,84.44,84.54,22813.0,67.0623,67.1337,67.0543,67.1337,22813.0
2016-06-22 15:05:00,84.51,84.53,84.39,84.41,28265.0,67.1099,67.1258,67.0146,67.0305,28265.0
2016-06-22 15:10:00,84.38,84.43,84.37,84.4,6326.0,67.0067,67.0464,66.9987,67.0225,6326.0
2016-06-22 15:15:00,84.38,84.43,84.37,84.37,12480.0,67.0067,67.0464,66.9987,66.9987,12480.0
2016-06-22 15:20:00,84.36,84.36,84.31,84.33,9564.0,66.9908,66.9908,66.9511,66.967,9564.0
2016-06-22 15:25:00,84.35,84.35,84.3,84.3,12957.0,66.9828,66.9828,66.9431,66.9431,12957.0
2016-06-22 15:30:00,84.29,84.34,84.29,84.33,32506.0,66.9352,66.9749,66.9352,66.967,32506.0
2016-06-22 15:35:00,84.31,84.35,84.27,84.34,3126.0,66.9511,66.9828,66.9193,66.9749,3126.0
2016-06-22 15:40:00,84.37,84.38,84.3,84.3,5260.0,66.9987,67.0067,66.9431,66.9431,5260.0
2016-06-22 15:45:00,84.33,84.36,84.29,84.34,12938.0,66.967,66.9908,66.9352,66.9749,12938.0
2016-06-22 15:50:00,84.31,84.32,84.24,84.32,4787.0,66.9511,66.959,66.8955,66.959,4787.0
2016-06-22 15:55:00,84.33,84.35,84.24,84.27,9906.0,66.967,66.9828,66.8955,66.9193,9906.0
2016-06-23 09:30:00,84.96,85.17,84.96,85.0,26549.0,67.4672,67.634,67.4672,67.499,26549.0
2016-06-23 09:35:00,85.02,85.07,85.0,85.0,2513.0,67.5149,67.5546,67.499,67.499,2513.0
2016-06-23 09:40:00,85.02,85.05,85.02,85.04,2303.0,67.5149,67.5387,67.5149,67.5308,2303.0
2016-06-23 09:45:00,85.05,85.08,85.04,85.05,900.0,67.5387,67.5625,67.5308,67.5387,900.0
2016-06-23 09:50:00,84.99,85.01,84.88,84.88,6967.0,67.4911,67.507,67.4037,67.4037,6967.0
2016-06-23 09:55:00,84.95,84.98,84.95,84.98,2690.0,67.4593,67.4831,67.4593,67.4831,2690.0
2016-06-23 10:00:00,84.97,85.09,84.97,85.09,6160.0,67.4752,67.5705,67.4752,67.5705,6160.0
2016-06-23 10:05:00,85.06,85.06,85.03,85.03,8668.0,67.5467,67.5467,67.5228,67.5228,8668.0
2016-06-23 10:10:00,85.02,85.06,85.02,85.04,3939.0,67.5149,67.5467,67.5149,67.5308,3939.0
2016-06-23 10:15:00,85.04,85.06,84.94,84.95,17883.0,67.5308,67.5467,67.4514,67.4593,17883.0
2016-06-23 10:20:00,84.96,85.07,84.96,85.05,17137.0,67.4672,67.5546,67.4672,67.5387,17137.0
2016-06-23 10:25:00,85.06,85.09,85.0,85.01,15288.0,67.5467,67.5705,67.499,67.507,15288.0
2016-06-23 10:30:00,84.93,84.98,84.91,84.94,9994.0,67.4434,67.4831,67.4275,67.4514,9994.0
2016-06-23 10:35:00,84.94,84.98,84.89,84.98,27758.0,67.4514,67.4831,67.4117,67.4831,27758.0
2016-06-23 10:40:00,84.99,85.02,84.98,85.01,3419.0,67.4911,67.5149,67.4831,67.507,3419.0
2016-06-23 10:45:00,85.02,85.02,84.95,84.97,12263.0,67.5149,67.5149,67.4593,67.4752,12263.0
2016-06-23 10:50:00,85.0,85.03,85.0,85.03,818.0,67.499,67.5228,67.499,67.5228,818.0
2016-06-23 10:55:00,85.03,85.09,85.01,85.05,3854.0,67.5228,67.5705,67.507,67.5387,3854.0
2016-06-23 11:00:00,85.04,85.08,85.03,85.08,2086.0,67.5308,67.5625,67.5228,67.5625,2086.0
2016-06-23 11:05:00,85.07,85.08,85.05,85.08,2040.0,67.5546,67.5625,67.5387,67.5625,2040.0
2016-06-23 11:10:00,85.04,85.12,85.03,85.11,7700.0,67.5308,67.5943,67.5228,67.5864,7700.0
2016-06-23 11:15:00,85.14,85.19,85.13,85.18,2812.0,67.6102,67.6499,67.6022,67.6419,2812.0
2016-06-23 11:20:00,85.17,85.19,85.15,85.18,3382.0,67.634,67.6499,67.6181,67.6419,3382.0
2016-06-23 11:25:00,85.19,85.2,85.14,85.2,6788.0,67.6499,67.6578,67.6102,67.6578,6788.0
2016-06-23 11:30:00,85.21,85.23,85.2,85.22,1969.0,67.6658,67.6817,67.6578,67.6737,1969.0
2016-06-23 11:35:00,85.24,85.24,85.21,85.21,22966.0,67.6896,67.6896,67.6658,67.6658,22966.0
2016-06-23 11:40:00,85.23,85.24,85.18,85.18,5564.0,67.6817,67.6896,67.6419,67.6419,5564.0
2016-06-23 11:45:00,85.17,85.2,85.15,85.2,4127.0,67.634,67.6578,67.6181,67.6578,4127.0
2016-06-23 11:50:00,85.22,85.25,85.21,85.22,5019.0,67.6737,67.6975,67.6658,67.6737,5019.0
2016-06-23 11:55:00,85.2,85.22,85.2,85.21,5727.0,67.6578,67.6737,67.6578,67.6658,5727.0
2016-06-23 12:00:00,85.25,85.27,85.21,85.21,9868.0,67.6975,67.7134,67.6658,67.6658,9868.0
2016-06-23 12:05:00,85.2,85.21,85.19,85.19,3151.0,67.6578,67.6658,67.6499,67.6499,3151.0
2016-06-23 12:10:00,85.21,85.23,85.21,85.23,800.0,67.6658,67.6817,67.6658,67.6817,800.0
2016-06-23 12:15:00,85.2,85.21,85.19,85.2,3900.0,67.6578,67.6658,67.6499,67.6578,3900.0
2016-06-23 12:20:00,85.19,85.2,85.16,85.18,2389.0,67.6499,67.6578,67.6261,67.6419,2389.0
2016-06-23 12:25:00,85.18,85.19,85.18,85.19,1355.0,67.6419,67.6499,67.6419,67.6499,1355.0
2016-06-23 12:30:00,85.16,85.19,85.16,85.19,1619.0,67.6261,67.6499,67.6261,67.6499,1619.0
2016-06-23 12:35:00,85.18,85.2,85.16,85.16,1857.0,67.6419,67.6578,67.6261,67.6261,1857.0
2016-06-23 12:40:00,85.17,85.18,85.12,85.13,8474.0,67.634,67.6419,67.5943,67.6022,8474.0
2016-06-23 12:45:00,85.11,85.14,85.11,85.12,12175.0,67.5864,67.6102,67.5864,67.5943,12175.0
2016-06-23 12:50:00,85.15,85.16,85.14,85.16,4283.0,67.6181,67.6261,67.6102,67.6261,4283.0
2016-06-23 12:55:00,85.15,85.15,85.12,85.14,15500.0,67.6181,67.6181,67.5943,67.6102,15500.0
2016-06-23 13:00:00,85.15,85.15,85.13,85.15,2921.0,67.6181,67.6181,67.6022,67.6181,2921.0
2016-06-23 13:05:00,85.1,85.12,85.09,85.12,2207.0,67.5784,67.5943,67.5705,67.5943,2207.0
2016-06-23 13:10:00,85.12,85.16,85.12,85.14,9172.0,67.5943,67.6261,67.5943,67.6102,9172.0
2016-06-23 13:15:00,85.14,85.17,85.1,85.17,15523.0,67.6102,67.634,67.5784,67.634,15523.0
2016-06-23 13:20:00,85.18,85.19,85.15,85.15,6277.0,67.6419,67.6499,67.6181,67.6181,6277.0
2016-06-23 13:25:00,85.14,85.15,85.14,85.14,4697.0,67.6102,67.6181,67.6102,67.6102,4697.0
2016-06-23 13:30:00,85.16,85.16,85.13,85.13,2209.0,67.6261,67.6261,67.6022,67.6022,2209.0
2016-06-23 13:35:00,85.11,85.11,85.07,85.1,9499.0,67.5864,67.5864,67.5546,67.5784,9499.0
2016-06-23 13:40:00,85.1,85.11,85.05,85.09,3711.0,67.5784,67.5864,67.5387,67.5705,3711.0
2016-06-23 13:45:00,85.11,85.12,85.07,85.12,9196.0,67.5864,67.5943,67.5546,67.5943,9196.0
2016-06-23 13:50:00,85.06,85.11,85.06,85.11,3478.0,67.5467,67.5864,67.5467,67.5864,3478.0
2016-06-23 13:55:00,85.1,85.13,85.09,85.12,5143.0,67.5784,67.6022,67.5705,67.5943,5143.0
2016-06-23 14:00:00,85.1,85.11,85.08,85.09,10787.0,67.5784,67.5864,67.5625,67.5705,10787.0
2016-06-23 14:05:00,85.1,85.13,85.09,85.13,15337.0,67.5784,67.6022,67.5705,67.6022,15337.0
2016-06-23 14:10:00,85.13,85.17,85.12,85.15,22415.0,67.6022,67.634,67.5943,67.6181,22415.0
2016-06-23 14:15:00,85.14,85.17,85.12,85.14,13710.0,67.6102,67.634,67.5943,67.6102,13710.0
2016-06-23 14:20:00,85.14,85.16,85.09,85.11,15697.0,67.6102,67.6261,67.5705,67.5864,15697.0
2016-06-23 14:25:00,85.11,85.15,85.11,85.13,9996.0,67.5864,67.6181,67.5864,67.6022,9996.0
2016-06-23 14:30:00,85.13,85.15,85.13,85.14,3046.0,67.6022,67.6181,67.6022,67.6102,3046.0
2016-06-23 14:35:00,85.15,85.15,85.11,85.14,32625.0,67.6181,67.6181,67.5864,67.6102,32625.0
2016-06-23 14:40:00,85.15,85.16,85.13,85.14,808.0,67.6181,67.6261,67.6022,67.6102,808.0
2016-06-23 14:45:00,85.15,85.22,85.15,85.2,24030.0,67.6181,67.6737,67.6181,67.6578,24030.0
2016-06-23 14:50:00,85.21,85.24,85.2,85.23,9629.0,67.6658,67.6896,67.6578,67.6817,9629.0
2016-06-23 14:55:00,85.22,85.25,85.2,85.21,4170.0,67.6737,67.6975,67.6578,67.6658,4170.0
2016-06-23 15:00:00,85.21,85.22,85.19,85.19,5544.0,67.6658,67.6737,67.6499,67.6499,5544.0
2016-06-23 15:05:00,85.17,85.19,85.15,85.17,3506.0,67.634,67.6499,67.6181,67.634,3506.0
2016-06-23 15:10:00,85.17,85.21,85.16,85.21,5725.0,67.634,67.6658,67.6261,67.6658,5725.0
2016-06-23 15:15:00,85.19,85.21,85.16,85.17,6291.0,67.6499,67.6658,67.6261,67.634,6291.0
2016-06-23 15:20:00,85.17,85.18,85.15,85.16,5870.0,67.634,67.6419,67.6181,67.6261,5870.0
2016-06-23 15:25:00,85.15,85.17,85.15,85.15,5494.0,67.6181,67.634,67.6181,67.6181,5494.0
2016-06-23 15:30:00,85.15,85.22,85.15,85.21,8046.0,67.6181,67.6737,67.6181,67.6658,8046.0
2016-06-23 15:35:00,85.2,85.23,85.17,85.19,13017.0,67.6578,67.6817,67.634,67.6499,13017.0
2016-06-23 15:40:00,85.2,85.26,85.19,85.26,2542.0,67.6578,67.7055,67.6499,67.7055,2542.0
2016-06-23 15:45:00,85.29,85.33,85.29,85.33,11185.0,67.7293,67.7611,67.7293,67.7611,11185.0
2016-06-23 15:50:00,85.32,85.43,85.32,85.4,14917.0,67.7531,67.8405,67.7531,67.8167,14917.0
2016-06-23 15:55:00,85.4,85.48,85.39,85.48,24981.0,67.8167,67.8802,67.8087,67.8802,24981.0
2016-06-24 09:30:00,82.69,83.0,82.54,82.94,75435.0,65.6646,65.9108,65.5455,65.8632,75435.0
2016-06-24 09:35:00,82.92,83.26,82.91,83.2,10031.0,65.8473,66.1173,65.8393,66.0696,10031.0
2016-06-24 09:40:00,83.23,83.47,83.18,83.46,17950.0,66.0934,66.284,66.0537,66.2761,17950.0
2016-06-24 09:45:00,83.41,83.42,83.14,83.28,18165.0,66.2364,66.2443,66.022,66.1331,18165.0
2016-06-24 09:50:00,83.28,83.36,83.18,83.34,42595.0,66.1331,66.1967,66.0537,66.1808,42595.0
2016-06-24 09:55:00,83.42,83.62,83.4,83.5,21670.0,66.2443,66.4031,66.2284,66.3079,21670.0
2016-06-24 10:00:00,83.55,83.81,83.47,83.73,66731.0,66.3476,66.554,66.284,66.4905,66731.0
2016-06-24 10:05:00,83.73,83.76,83.55,83.76,20359.0,66.4905,66.5143,66.3476,66.5143,20359.0
2016-06-24 10:10:00,83.79,83.9,83.68,83.7,21705.0,66.5381,66.6255,66.4508,66.4667,21705.0
2016-06-24 10:15:00,83.67,83.67,83.5,83.51,19154.0,66.4428,66.4428,66.3079,66.3158,19154.0
2016-06-24 10:20:00,83.49,83.53,83.37,83.5,16302.0,66.2999,66.3317,66.2046,66.3079,16302.0
2016-06-24 10:25:00,83.44,83.57,83.36,83.5,13957.0,66.2602,66.3634,66.1967,66.3079,13957.0
2016-06-24 10:30:00,83.52,83.59,83.41,83.41,25305.0,66.3237,66.3793,66.2364,66.2364,25305.0
2016-06-24 10:35:00,83.41,83.6,83.4,83.6,30778.0,66.2364,66.3873,66.2284,66.3873,30778.0
2016-06-24 10:40:00,83.57,83.57,83.38,83.46,21564.0,66.3634,66.3634,66.2126,66.2761,21564.0
2016-06-24 10:45:00,83.5,83.52,83.42,83.42,15312.0,66.3079,66.3237,66.2443,66.2443,15312.0
2016-06-24 10:50:00,83.45,83.46,83.4,83.44,10960.0,66.2681,66.2761,66.2284,66.2602,10960.0
2016-06-24 10:55:00,83.49,83.51,83.3,83.3,15461.0,66.2999,66.3158,66.149,66.149,15461.0
2016-06-24 11:00:00,83.32,83.35,83.09,83.1,21235.0,66.1649,66.1887,65.9823,65.9902,21235.0
2016-06-24 11:05:00,83.1,83.23,83.07,83.23,43071.0,65.9902,66.0934,65.9664,66.0934,43071.0
2016-06-24 11:10:00,83.23,83.27,83.17,83.22,8453.0,66.0934,66.1252,66.0458,66.0855,8453.0
2016-06-24 11:15:00,83.24,83.26,83.1,83.16,9137.0,66.1014,66.1173,65.9902,66.0379,9137.0
2016-06-24 11:20:00,83.14,83.17,82.98,83.01,19440.0,66.022,66.0458,65.8949,65.9187,19440.0
2016-06-24 11:25:00,83.0,83.15,82.97,83.12,10562.0,65.9108,66.0299,65.887,66.0061,10562.0
2016-06-24 11:30:00,83.16,83.24,83.1,83.11,10721.0,66.0379,66.1014,65.9902,65.9982,10721.0
2016-06-24 11:35:00,83.14,83.14,83.09,83.13,9610.0,66.022,66.022,65.9823,66.014,9610.0
2016-06-24 11:40:00,83.13,83.19,83.07,83.16,25170.0,66.014,66.0617,65.9664,66.0379,25170.0
2016-06-24 11:45:00,83.2,83.32,83.13,83.15,25316.0,66.0696,66.1649,66.014,66.0299,25316.0
2016-06-24 11:50:00,83.16,83.16,83.07,83.11,16432.0,66.0379,66.0379,65.9664,65.9982,16432.0
2016-06-24 11:55:00,83.1,83.16,83.1,83.16,19635.0,65.9902,66.0379,65.9902,66.0379,19635.0
2016-06-24 12:00:00,83.17,83.23,83.09,83.09,20241.0,66.0458,66.0934,65.9823,65.9823,20241.0
2016-06-24 12:05:00,83.12,83.14,83.07,83.07,4388.0,66.0061,66.022,65.9664,65.9664,4388.0
2016-06-24 12:10:00,83.04,83.04,82.9,82.93,5466.0,65.9426,65.9426,65.8314,65.8552,5466.0
2016-06-24 12:15:00,82.92,82.97,82.9,82.95,4472.0,65.8473,65.887,65.8314,65.8711,4472.0
2016-06-24 12:20:00,82.94,83.07,82.94,82.99,26882.0,65.8632,65.9664,65.8632,65.9029,26882.0
2016-06-24 12:25:00,82.99,83.08,82.99,83.05,9739.0,65.9029,65.9743,65.9029,65.9505,9739.0
2016-06-24 12:30:00,83.04,83.08,82.95,82.96,21334.0,65.9426,65.9743,65.8711,65.879,21334.0
2016-06-24 12:35:00,82.95,83.0,82.93,82.93,35772.0,65.8711,65.9108,65.8552,65.8552,35772.0
2016-06-24 12:40:00,82.93,82.94,82.82,82.85,26777.0,65.8552,65.8632,65.7679,65.7917,26777.0
2016-06-24 12:45:00,82.82,82.82,82.73,82.76,16545.0,65.7679,65.7679,65.6964,65.7202,16545.0
2016-06-24 12:50:00,82.77,82.8,82.75,82.8,18954.0,65.7282,65.752,65.7123,65.752,18954.0
2016-06-24 12:55:00,82.86,82.86,82.75,82.81,9529.0,65.7996,65.7996,65.7123,65.7599,9529.0
2016-06-24 13:00:00,82.81,82.87,82.79,82.84,4380.0,65.7599,65.8076,65.744,65.7837,4380.0
2016-06-24 13:05:00,82.83,82.83,82.74,82.76,25302.0,65.7758,65.7758,65.7043,65.7202,25302.0
2016-06-24 13:10:00,82.74,82.88,82.74,82.86,21018.0,65.7043,65.8155,65.7043,65.7996,21018.0
2016-06-24 13:15:00,82.89,82.91,82.78,82.86,19613.0,65.8234,65.8393,65.7361,65.7996,19613.0
2016-06-24 13:20:00,82.89,82.91,82.81,82.87,25174.0,65.8234,65.8393,65.7599,65.8076,25174.0
2016-06-24 13:25:00,82.87,82.92,82.85,82.9,25765.0,65.8076,65.8473,65.7917,65.8314,25765.0
2016-06-24 13:30:00,82.9,83.03,82.89,83.0,11156.0,65.8314,65.9346,65.8234,65.9108,11156.0
2016-06-24 13:35:00,83.01,83.08,83.01,83.07,13515.0,65.9187,65.9743,65.9187,65.9664,13515.0
2016-06-24 13:40:00,83.02,83.03,82.97,83.01,7666.0,65.9267,65.9346,65.887,65.9187,7666.0
2016-06-24 13:45:00,82.97,82.97,82.88,82.95,11150.0,65.887,65.887,65.8155,65.8711,11150.0
2016-06-24 13:50:00,82.95,82.97,82.88,82.97,7644.0,65.8711,65.887,65.8155,65.887,7644.0
2016-06-24 13:55:00,82.95,82.98,82.89,82.93,14733.0,65.8711,65.8949,65.8234,65.8552,14733.0
2016-06-24 14:00:00,83.0,83.04,82.96,82.97,9829.0,65.9108,65.9426,65.879,65.887,9829.0
2016-06-24 14:05:00,83.03,83.03,82.96,83.01,20458.0,65.9346,65.9346,65.879,65.9187,20458.0
2016-06-24 14:10:00,83.01,83.03,82.99,83.01,15372.0,65.9187,65.9346,65.9029,65.9187,15372.0
2016-06-24 14:15:00,83.01,83.02,82.89,82.9,8709.0,65.9187,65.9267,65.8234,65.8314,8709.0
2016-06-24 14:20:00,82.89,82.89,82.74,82.75,13353.0,65.8234,65.8234,65.7043,65.7123,13353.0
2016-06-24 14:25:00,82.75,82.8,82.71,82.72,20245.0,65.7123,65.752,65.6805,65.6884,20245.0
2016-06-24 14:30:00,82.71,82.71,82.56,82.59,12181.0,65.6805,65.6805,65.5614,65.5852,12181.0
2016-06-24 14:35:00,82.57,82.64,82.53,82.64,16523.0,65.5693,65.6249,65.5376,65.6249,16523.0
2016-06-24 14:40:00,82.62,82.69,82.6,82.62,34777.0,65.609,65.6646,65.5932,65.609,34777.0
2016-06-24 14:45:00,82.62,82.63,82.52,82.63,20191.0,65.609,65.617,65.5296,65.617,20191.0
2016-06-24 14:50:00,82.61,82.75,82.57,82.75,32961.0,65.6011,65.7123,65.5693,65.7123,32961.0
2016-06-24 14:55:00,82.73,82.83,82.69,82.69,10818.0,65.6964,65.7758,65.6646,65.6646,10818.0
2016-06-24 15:00:00,82.66,82.74,82.64,82.69,21985.0,65.6408,65.7043,65.6249,65.6646,21985.0
2016-06-24 15:05:00,82.71,82.71,82.6,82.62,21529.0,65.6805,65.6805,65.5932,65.609,21529.0
2016-06-24 15:10:00,82.62,82.62,82.38,82.43,31106.0,65.609,65.609,65.4185,65.4582,31106.0
2016-06-24 15:15:00,82.43,82.44,82.18,82.21,29717.0,65.4582,65.4661,65.2596,65.2835,29717.0
2016-06-24 15:20:00,82.21,82.36,82.21,82.29,23225.0,65.2835,65.4026,65.2835,65.347,23225.0
2016-06-24 15:25:00,82.31,82.36,82.28,82.33,52636.0,65.3629,65.4026,65.339,65.3787,52636.0
2016-06-24 15:30:00,82.32,82.44,82.3,82.41,50192.0,65.3708,65.4661,65.3549,65.4423,50192.0
2016-06-24 15:35:00,82.48,82.6,82.38,82.42,85115.0,65.4979,65.5932,65.4185,65.4502,85115.0
2016-06-24 15:40:00,82.41,82.62,82.4,82.57,151380.0,65.4423,65.609,65.4343,65.5693,151380.0
2016-06-24 15:45:00,82.59,82.73,82.54,82.69,20614.0,65.5852,65.6964,65.5455,65.6646,20614.0
2016-06-24 15:50:00,82.68,82.84,82.65,82.78,31427.0,65.6567,65.7837,65.6329,65.7361,31427.0
2016-06-24 15:55:00,82.77,82.77,82.34,82.37,33923.0,65.7282,65.7282,65.3867,65.4105,33923.0
2016-06-27 09:30:00,81.7,81.7,81.37,81.51,33743.0,64.8785,64.8785,64.6164,64.7276,33743.0
2016-06-27 09:35:00,81.46,81.49,81.29,81.32,15494.0,64.6879,64.7117,64.5529,64.5767,15494.0
2016-06-27 09:40:00,81.36,81.36,81.2,81.26,21105.0,64.6085,64.6085,64.4814,64.5291,21105.0
2016-06-27 09:45:00,81.24,81.36,81.07,81.09,8263.0,64.5132,64.6085,64.3782,64.3941,8263.0
2016-06-27 09:50:00,81.13,81.22,81.11,81.11,7784.0,64.4258,64.4973,64.4099,64.4099,7784.0
2016-06-27 09:55:00,81.06,81.15,81.05,81.07,12354.0,64.3702,64.4417,64.3623,64.3782,12354.0
2016-06-27 10:00:00,81.09,81.26,81.05,81.05,13652.0,64.3941,64.5291,64.3623,64.3623,13652.0
2016-06-27 10:05:00,81.05,81.06,80.94,80.97,7141.0,64.3623,64.3702,64.2749,64.2988,7141.0
2016-06-27 10:10:00,80.94,80.96,80.85,80.87,19312.0,64.2749,64.2908,64.2035,64.2194,19312.0
2016-06-27 10:15:00,80.86,80.89,80.76,80.81,7651.0,64.2114,64.2352,64.132,64.1717,7651.0
2016-06-27 10:20:00,80.82,80.89,80.75,80.79,9790.0,64.1796,64.2352,64.1241,64.1558,9790.0
2016-06-27 10:25:00,80.74,80.78,80.69,80.69,16163.0,64.1161,64.1479,64.0764,64.0764,16163.0
2016-06-27 10:30:00,80.71,80.8,80.68,80.8,7118.0,64.0923,64.1638,64.0685,64.1638,7118.0
2016-06-27 10:35:00,80.83,80.89,80.75,80.78,20974.0,64.1876,64.2352,64.1241,64.1479,20974.0
2016-06-27 10:40:00,80.81,80.9,80.75,80.86,17110.0,64.1717,64.2432,64.1241,64.2114,17110.0
2016-06-27 10:45:00,80.8,80.8,80.6,80.62,20824.0,64.1638,64.1638,64.0049,64.0208,20824.0
2016-06-27 10:50:00,80.61,80.61,80.51,80.58,20093.0,64.0129,64.0129,63.9335,63.9891,20093.0
2016-06-27 10:55:00,80.57,80.61,80.46,80.51,12646.0,63.9811,64.0129,63.8938,63.9335,12646.0
2016-06-27 11:00:00,80.49,80.65,80.43,80.62,5839.0,63.9176,64.0446,63.8699,64.0208,5839.0
2016-06-27 11:05:00,80.61,80.7,80.6,80.65,15543.0,64.0129,64.0844,64.0049,64.0446,15543.0
2016-06-27 11:10:00,80.66,80.66,80.55,80.58,9419.0,64.0526,64.0526,63.9652,63.9891,9419.0
2016-06-27 11:15:00,80.53,80.62,80.52,80.6,7646.0,63.9494,64.0208,63.9414,64.0049,7646.0
2016-06-27 11:20:00,80.6,80.62,80.49,80.52,17567.0,64.0049,64.0208,63.9176,63.9414,17567.0
2016-06-27 11:25:00,80.5,80.71,80.48,80.71,12429.0,63.9255,64.0923,63.9097,64.0923,12429.0
2016-06-27 11:30:00,80.74,80.86,80.74,80.81,6802.0,64.1161,64.2114,64.1161,64.1717,6802.0
2016-06-27 11:35:00,80.81,80.91,80.79,80.89,25096.0,64.1717,64.2511,64.1558,64.2352,25096.0
2016-06-27 11:40:00,80.87,80.96,80.87,80.95,17473.0,64.2194,64.2908,64.2194,64.2829,17473.0
2016-06-27 11:45:00,80.95,81.02,80.9,80.95,48315.0,64.2829,64.3385,64.2432,64.2829,48315.0
2016-06-27 11:50:00,80.95,80.97,80.82,80.83,18447.0,64.2829,64.2988,64.1796,64.1876,18447.0
2016-06-27 11:55:00,80.88,80.94,80.85,80.89,21612.0,64.2273,64.2749,64.2035,64.2352,21612.0
2016-06-27 12:00:00,80.89,80.93,80.83,80.88,37300.0,64.2352,64.267,64.1876,64.2273,37300.0
2016-06-27 12:05:00,80.92,80.95,80.85,80.9,22018.0,64.2591,64.2829,64.2035,64.2432,22018.0
2016-06-27 12:10:00,80.91,80.93,80.83,80.86,14997.0,64.2511,64.267,64.1876,64.2114,14997.0
2016-06-27 12:15:00,80.85,80.98,80.84,80.93,20238.0,64.2035,64.3067,64.1955,64.267,20238.0
2016-06-27 12:20:00,80.94,80.96,80.88,80.96,10000.0,64.2749,64.2908,64.2273,64.2908,10000.0
2016-06-27 12:25:00,80.95,81.02,80.94,80.98,61623.0,64.2829,64.3385,64.2749,64.3067,61623.0
2016-06-27 12:30:00,81.0,81.02,80.9,80.9,19749.0,64.3226,64.3385,64.2432,64.2432,19749.0
2016-06-27 12:35:00,80.92,80.93,80.83,80.84,13498.0,64.2591,64.267,64.1876,64.1955,13498.0
2016-06-27 12:40:00,80.83,80.84,80.73,80.74,7162.0,64.1876,64.1955,64.1082,64.1161,7162.0
2016-06-27 12:45:00,80.73,80.79,80.71,80.76,18553.0,64.1082,64.1558,64.0923,64.132,18553.0
2016-06-27 12:50:00,80.79,80.81,80.71,80.76,9710.0,64.1558,64.1717,64.0923,64.132,9710.0
2016-06-27 12:55:00,80.83,80.87,80.8,80.82,7188.0,64.1876,64.2194,64.1638,64.1796,7188.0
2016-06-27 13:00:00,80.84,80.95,80.84,80.92,13470.0,64.1955,64.2829,64.1955,64.2591,13470.0
2016-06-27 13:05:00,80.93,80.93,80.85,80.85,1449.0,64.267,64.267,64.2035,64.2035,1449.0
2016-06-27 13:10:00,80.84,80.89,80.82,80.88,37121.0,64.1955,64.2352,64.1796,64.2273,37121.0
2016-06-27 13:15:00,80.89,80.96,80.89,80.93,7403.0,64.2352,64.2908,64.2352,64.267,7403.0
2016-06-27 13:20:00,80.93,80.99,80.93,80.98,2766.0,64.267,64.3146,64.267,64.3067,2766.0
2016-06-27 13:25:00,80.96,81.0,80.95,80.95,10824.0,64.2908,64.3226,64.2829,64.2829,10824.0
2016-06-27 13:30:00,80.95,80.97,80.85,80.87,10809.0,64.2829,64.2988,64.2035,64.2194,10809.0
2016-06-27 13:35:00,80.86,80.86,80.82,80.83,2042.0,64.2114,64.2114,64.1796,64.1876,2042.0
2016-06-27 13:40:00,80.83,80.83,80.68,80.68,98604.0,64.1876,64.1876,64.0685,64.0685,98604.0
2016-06-27 13:45:00,80.67,80.74,80.65,80.72,22456.0,64.0605,64.1161,64.0446,64.1002,22456.0
2016-06-27 13:50:00,80.7,80.81,80.69,80.79,7127.0,64.0844,64.1717,64.0764,64.1558,7127.0
2016-06-27 13:55:00,80.77,80.77,80.7,80.74,8977.0,64.1399,64.1399,64.0844,64.1161,8977.0
2016-06-27 14:00:00,80.72,80.79,80.71,80.76,73885.0,64.1002,64.1558,64.0923,64.132,73885.0
2016-06-27 14:05:00,80.76,80.78,80.67,80.7,15456.0,64.132,64.1479,64.0605,64.0844,15456.0
2016-06-27 14:10:00,80.7,80.72,80.6,80.63,8204.0,64.0844,64.1002,64.0049,64.0288,8204.0
2016-06-27 14:15:00,80.61,80.65,80.55,80.58,34005.0,64.0129,64.0446,63.9652,63.9891,34005.0
2016-06-27 14:20:00,80.59,80.64,80.58,80.61,5862.0,63.997,64.0367,63.9891,64.0129,5862.0
2016-06-27 14:25:00,80.62,80.75,80.61,80.73,16214.0,64.0208,64.1241,64.0129,64.1082,16214.0
2016-06-27 14:30:00,80.75,80.78,80.69,80.71,34567.0,64.1241,64.1479,64.0764,64.0923,34567.0
2016-06-27 14:35:00,80.72,80.87,80.71,80.83,15654.0,64.1002,64.2194,64.0923,64.1876,15654.0
2016-06-27 14:40:00,80.8,80.84,80.72,80.78,43853.0,64.1638,64.1955,64.1002,64.1479,43853.0
2016-06-27 14:45:00,80.81,80.81,80.62,80.66,36423.0,64.1717,64.1717,64.0208,64.0526,36423.0
2016-06-27 14:50:00,80.66,80.67,80.56,80.58,41321.0,64.0526,64.0605,63.9732,63.9891,41321.0
2016-06-27 14:55:00,80.58,80.62,80.55,80.6,15595.0,63.9891,64.0208,63.9652,64.0049,15595.0
2016-06-27 15:00:00,80.59,80.67,80.58,80.67,36026.0,63.997,64.0605,63.9891,64.0605,36026.0
2016-06-27 15:05:00,80.67,80.73,80.61,80.61,18043.0,64.0605,64.1082,64.0129,64.0129,18043.0
2016-06-27 15:10:00,80.63,80.75,80.62,80.73,11888.0,64.0288,64.1241,64.0208,64.1082,11888.0
2016-06-27 15:15:00,80.71,80.71,80.6,80.62,21302.0,64.0923,64.0923,64.0049,64.0208,21302.0
2016-06-27 15:20:00,80.61,80.63,80.45,80.48,13662.0,64.0129,64.0288,63.8858,63.9097,13662.0
2016-06-27 15:25:00,80.49,80.65,80.49,80.62,12902.0,63.9176,64.0446,63.9176,64.0208,12902.0
2016-06-27 15:30:00,80.59,80.71,80.55,80.68,16729.0,63.997,64.0923,63.9652,64.0685,16729.0
2016-06-27 15:35:00,80.67,80.89,80.66,80.89,20888.0,64.0605,64.2352,64.0526,64.2352,20888.0
2016-06-27 15:40:00,80.88,80.93,80.81,80.87,19759.0,64.2273,64.267,64.1717,64.2194,19759.0
2016-06-27 15:45:00,80.87,80.96,80.84,80.95,18452.0,64.2194,64.2908,64.1955,64.2829,18452.0
2016-06-27 15:50:00,80.9,80.9,80.82,80.87,28139.0,64.2432,64.2432,64.1796,64.2194,28139.0
2016-06-27 15:55:00,80.85,80.85,80.77,80.81,35563.0,64.2035,64.2035,64.1399,64.1717,35563.0
2016-06-28 09:30:00,81.74,81.74,81.51,81.58,37406.0,64.9102,64.9102,64.7276,64.7832,37406.0
2016-06-28 09:35:00,81.57,81.66,81.45,81.66,6780.0,64.7752,64.8467,64.6799,64.8467,6780.0
2016-06-28 09:40:00,81.62,81.62,81.56,81.58,14298.0,64.8149,64.8149,64.7673,64.7832,14298.0
2016-06-28 09:45:00,81.58,81.69,81.54,81.65,9778.0,64.7832,64.8705,64.7514,64.8388,9778.0
2016-06-28 09:50:00,81.69,81.79,81.68,81.79,5897.0,64.8705,64.9499,64.8626,64.9499,5897.0
2016-06-28 09:55:00,81.75,81.78,81.7,81.72,7888.0,64.9182,64.942,64.8785,64.8943,7888.0
2016-06-28 10:00:00,81.72,81.78,81.71,81.75,6967.0,64.8943,64.942,64.8864,64.9182,6967.0
2016-06-28 10:05:00,81.75,81.75,81.58,81.6,42829.0,64.9182,64.9182,64.7832,64.7991,42829.0
2016-06-28 10:10:00,81.6,81.64,81.59,81.62,24701.0,64.7991,64.8308,64.7911,64.8149,24701.0
2016-06-28 10:15:00,81.66,81.7,81.61,81.66,28002.0,64.8467,64.8785,64.807,64.8467,28002.0
2016-06-28 10:20:00,81.68,81.68,81.58,81.58,5646.0,64.8626,64.8626,64.7832,64.7832,5646.0
2016-06-28 10:25:00,81.57,81.59,81.48,81.51,375731.0,64.7752,64.7911,64.7038,64.7276,375731.0
2016-06-28 10:30:00,81.54,81.61,81.54,81.6,14288.0,64.7514,64.807,64.7514,64.7991,14288.0
2016-06-28 10:35:00,81.58,81.6,81.47,81.48,11825.0,64.7832,64.7991,64.6958,64.7038,11825.0
2016-06-28 10:40:00,81.45,81.48,81.44,81.48,5828.0,64.6799,64.7038,64.672,64.7038,5828.0
2016-06-28 10:45:00,81.5,81.55,81.48,81.52,10473.0,64.7196,64.7593,64.7038,64.7355,10473.0
2016-06-28 10:50:00,81.52,81.56,81.49,81.53,6725.0,64.7355,64.7673,64.7117,64.7435,6725.0
2016-06-28 10:55:00,81.53,81.55,81.44,81.46,3389.0,64.7435,64.7593,64.672,64.6879,3389.0
2016-06-28 11:00:00,81.46,81.48,81.39,81.4,9884.0,64.6879,64.7038,64.6323,64.6402,9884.0
2016-06-28 11:05:00,81.39,81.42,81.35,81.38,10016.0,64.6323,64.6561,64.6005,64.6243,10016.0
2016-06-28 11:10:00,81.37,81.43,81.37,81.42,24043.0,64.6164,64.6641,64.6164,64.6561,24043.0
2016-06-28 11:15:00,81.41,81.45,81.4,81.44,9713.0,64.6482,64.6799,64.6402,64.672,9713.0
2016-06-28 11:20:00,81.43,81.47,81.4,81.4,4647.0,64.6641,64.6958,64.6402,64.6402,4647.0
2016-06-28 11:25:00,81.39,81.4,81.31,81.31,36640.0,64.6323,64.6402,64.5688,64.5688,36640.0
2016-06-28 11:30:00,81.35,81.39,81.31,81.39,3938.0,64.6005,64.6323,64.5688,64.6323,3938.0
2016-06-28 11:35:00,81.38,81.42,81.36,81.39,12376.0,64.6243,64.6561,64.6085,64.6323,12376.0
2016-06-28 11:40:00,81.43,81.48,81.41,81.48,2384.0,64.6641,64.7038,64.6482,64.7038,2384.0
2016-06-28 11:45:00,81.47,81.53,81.47,81.5,5322.0,64.6958,64.7435,64.6958,64.7196,5322.0
2016-06-28 11:50:00,81.52,81.56,81.46,81.56,5319.0,64.7355,64.7673,64.6879,64.7673,5319.0
2016-06-28 11:55:00,81.53,81.59,81.53,81.57,9525.0,64.7435,64.7911,64.7435,64.7752,9525.0
2016-06-28 12:00:00,81.58,81.58,81.51,81.54,11956.0,64.7832,64.7832,64.7276,64.7514,11956.0
2016-06-28 12:05:00,81.53,81.55,81.51,81.51,9671.0,64.7435,64.7593,64.7276,64.7276,9671.0
2016-06-28 12:10:00,81.51,81.55,81.5,81.51,7722.0,64.7276,64.7593,64.7196,64.7276,7722.0
2016-06-28 12:15:00,81.52,81.54,81.49,81.5,4312.0,64.7355,64.7514,64.7117,64.7196,4312.0
2016-06-28 12:20:00,81.51,81.53,81.5,81.53,4276.0,64.7276,64.7435,64.7196,64.7435,4276.0
2016-06-28 12:25:00,81.52,81.52,81.46,81.48,22041.0,64.7355,64.7355,64.6879,64.7038,22041.0
2016-06-28 12:30:00,81.5,81.56,81.5,81.56,2009.0,64.7196,64.7673,64.7196,64.7673,2009.0
2016-06-28 12:35:00,81.57,81.59,81.55,81.59,14440.0,64.7752,64.7911,64.7593,64.7911,14440.0
2016-06-28 12:40:00,81.65,81.67,81.6,81.61,18372.0,64.8388,64.8546,64.7991,64.807,18372.0
2016-06-28 12:45:00,81.61,81.61,81.54,81.55,10985.0,64.807,64.807,64.7514,64.7593,10985.0
2016-06-28 12:50:00,81.58,81.62,81.56,81.61,13162.0,64.7832,64.8149,64.7673,64.807,13162.0
2016-06-28 12:55:00,81.62,81.65,81.57,81.6,14521.0,64.8149,64.8388,64.7752,64.7991,14521.0
2016-06-28 13:00:00,81.6,81.61,81.55,81.6,38448.0,64.7991,64.807,64.7593,64.7991,38448.0
2016-06-28 13:05:00,81.59,81.62,81.51,81.55,13263.0,64.7911,64.8149,64.7276,64.7593,13263.0
2016-06-28 13:10:00,81.59,81.62,81.58,81.62,4545.0,64.7911,64.8149,64.7832,64.8149,4545.0
2016-06-28 13:15:00,81.61,81.61,81.5,81.5,7946.0,64.807,64.807,64.7196,64.7196,7946.0
2016-06-28 13:20:00,81.53,81.55,81.45,81.45,20654.0,64.7435,64.7593,64.6799,64.6799,20654.0
2016-06-28 13:25:00,81.44,81.53,81.44,81.47,9776.0,64.672,64.7435,64.672,64.6958,9776.0
2016-06-28 13:30:00,81.47,81.48,81.4,81.42,18484.0,64.6958,64.7038,64.6402,64.6561,18484.0
2016-06-28 13:35:00,81.43,81.45,81.41,81.45,7707.0,64.6641,64.6799,64.6482,64.6799,7707.0
2016-06-28 13:40:00,81.44,81.51,81.43,81.51,6047.0,64.672,64.7276,64.6641,64.7276,6047.0
2016-06-28 13:45:00,81.49,81.53,81.47,81.47,9443.0,64.7117,64.7435,64.6958,64.6958,9443.0
2016-06-28 13:50:00,81.48,81.54,81.46,81.51,43078.0,64.7038,64.7514,64.6879,64.7276,43078.0
2016-06-28 13:55:00,81.51,81.52,81.48,81.49,8262.0,64.7276,64.7355,64.7038,64.7117,8262.0
2016-06-28 14:00:00,81.48,81.55,81.46,81.47,19714.0,64.7038,64.7593,64.6879,64.6958,19714.0
2016-06-28 14:05:00,81.49,81.49,81.43,81.44,17959.0,64.7117,64.7117,64.6641,64.672,17959.0
2016-06-28 14:10:00,81.44,81.48,81.39,81.4,21367.0,64.672,64.7038,64.6323,64.6402,21367.0
2016-06-28 14:15:00,81.43,81.5,81.43,81.47,12587.0,64.6641,64.7196,64.6641,64.6958,12587.0
2016-06-28 14:20:00,81.51,81.51,81.44,81.46,19460.0,64.7276,64.7276,64.672,64.6879,19460.0
2016-06-28 14:25:00,81.44,81.51,81.43,81.5,8583.0,64.672,64.7276,64.6641,64.7196,8583.0
2016-06-28 14:30:00,81.51,81.66,81.51,81.66,16477.0,64.7276,64.8467,64.7276,64.8467,16477.0
2016-06-28 14:35:00,81.64,81.74,81.62,81.72,14093.0,64.8308,64.9102,64.8149,64.8943,14093.0
2016-06-28 14:40:00,81.71,81.73,81.68,81.71,87903.0,64.8864,64.9023,64.8626,64.8864,87903.0
2016-06-28 14:45:00,81.71,81.76,81.71,81.75,21016.0,64.8864,64.9261,64.8864,64.9182,21016.0
2016-06-28 14:50:00,81.75,81.94,81.75,81.93,36327.0,64.9182,65.069,64.9182,65.0611,36327.0
2016-06-28 14:55:00,81.92,82.04,81.92,81.97,20926.0,65.0532,65.1485,65.0532,65.0929,20926.0
2016-06-28 15:00:00,81.96,81.99,81.95,81.95,18739.0,65.0849,65.1088,65.077,65.077,18739.0
2016-06-28 15:05:00,81.95,82.0,81.95,81.95,54275.0,65.077,65.1167,65.077,65.077,54275.0
2016-06-28 15:10:00,81.94,82.08,81.94,82.04,11110.0,65.069,65.1802,65.069,65.1485,11110.0
2016-06-28 15:15:00,82.03,82.03,81.93,81.93,12159.0,65.1405,65.1405,65.0611,65.0611,12159.0
2016-06-28 15:20:00,81.92,81.98,81.9,81.93,19336.0,65.0532,65.1008,65.0373,65.0611,19336.0
2016-06-28 15:25:00,81.9,81.91,81.81,81.9,34062.0,65.0373,65.0452,64.9658,65.0373,34062.0
2016-06-28 15:30:00,81.89,81.95,81.83,81.87,46682.0,65.0293,65.077,64.9817,65.0135,46682.0
2016-06-28 15:35:00,81.87,82.0,81.86,81.97,16660.0,65.0135,65.1167,65.0055,65.0929,16660.0
2016-06-28 15:40:00,81.97,82.07,81.96,82.04,25390.0,65.0929,65.1723,65.0849,65.1485,25390.0
2016-06-28 15:45:00,82.03,82.09,82.03,82.08,14005.0,65.1405,65.1882,65.1405,65.1802,14005.0
2016-06-28 15:50:00,82.1,82.1,82.01,82.06,27133.0,65.1961,65.1961,65.1246,65.1643,27133.0
2016-06-28 15:55:00,82.09,82.14,82.05,82.12,58909.0,65.1882,65.2279,65.1564,65.212,58909.0
2016-06-29 09:30:00,82.83,83.0,82.82,82.94,20183.0,65.7758,65.9108,65.7679,65.8632,20183.0
2016-06-29 09:35:00,82.94,82.94,82.77,82.9,29822.0,65.8632,65.8632,65.7282,65.8314,29822.0
2016-06-29 09:40:00,82.84,82.9,82.78,82.8,6834.0,65.7837,65.8314,65.7361,65.752,6834.0
2016-06-29 09:45:00,82.84,82.92,82.81,82.87,4217.0,65.7837,65.8473,65.7599,65.8076,4217.0
2016-06-29 09:50:00,82.87,82.95,82.87,82.89,3065.0,65.8076,65.8711,65.8076,65.8234,3065.0
2016-06-29 09:55:00,82.9,82.9,82.86,82.86,9730.0,65.8314,65.8314,65.7996,65.7996,9730.0
2016-06-29 10:00:00,82.8,82.9,82.79,82.85,23422.0,65.752,65.8314,65.744,65.7917,23422.0
2016-06-29 10:05:00,82.89,82.91,82.82,82.82,21895.0,65.8234,65.8393,65.7679,65.7679,21895.0
2016-06-29 10:10:00,82.89,82.98,82.89,82.93,11739.0,65.8234,65.8949,65.8234,65.8552,11739.0
2016-06-29 10:15:00,82.93,82.99,82.93,82.95,6404.0,65.8552,65.9029,65.8552,65.8711,6404.0
2016-06-29 10:20:00,82.98,83.04,82.97,83.02,7661.0,65.8949,65.9426,65.887,65.9267,7661.0
2016-06-29 10:25:00,83.05,83.08,83.03,83.04,25338.0,65.9505,65.9743,65.9346,65.9426,25338.0
2016-06-29 10:30:00,83.05,83.14,83.04,83.12,3069.0,65.9505,66.022,65.9426,66.0061,3069.0
2016-06-29 10:35:00,83.06,83.09,83.03,83.03,14723.0,65.9584,65.9823,65.9346,65.9346,14723.0
2016-06-29 10:40:00,83.05,83.08,83.03,83.04,7308.0,65.9505,65.9743,65.9346,65.9426,7308.0
2016-06-29 10:45:00,83.07,83.15,83.07,83.13,5160.0,65.9664,66.0299,65.9664,66.014,5160.0
2016-06-29 10:50:00,83.16,83.16,83.08,83.09,8066.0,66.0379,66.0379,65.9743,65.9823,8066.0
2016-06-29 10:55:00,83.11,83.14,83.09,83.14,2430.0,65.9982,66.022,65.9823,66.022,2430.0
2016-06-29 11:00:00,83.14,83.27,83.14,83.27,5469.0,66.022,66.1252,66.022,66.1252,5469.0
2016-06-29 11:05:00,83.25,83.25,83.17,83.18,5063.0,66.1093,66.1093,66.0458,66.0537,5063.0
2016-06-29 11:10:00,83.18,83.25,83.18,83.25,2953.0,66.0537,66.1093,66.0537,66.1093,2953.0
2016-06-29 11:15:00,83.25,83.27,83.22,83.23,13084.0,66.1093,66.1252,66.0855,66.0934,13084.0
2016-06-29 11:20:00,83.23,83.26,83.2,83.25,11676.0,66.0934,66.1173,66.0696,66.1093,11676.0
2016-06-29 11:25:00,83.25,83.29,83.23,83.29,10694.0,66.1093,66.1411,66.0934,66.1411,10694.0
2016-06-29 11:30:00,83.25,83.32,83.25,83.32,9525.0,66.1093,66.1649,66.1093,66.1649,9525.0
2016-06-29 11:35:00,83.31,83.32,83.27,83.29,1478.0,66.157,66.1649,66.1252,66.1411,1478.0
2016-06-29 11:40:00,83.31,83.32,83.31,83.32,2367.0,66.157,66.1649,66.157,66.1649,2367.0
2016-06-29 11:45:00,83.3,83.3,83.25,83.26,13601.0,66.149,66.149,66.1093,66.1173,13601.0
2016-06-29 11:50:00,83.27,83.32,83.27,83.3,4574.0,66.1252,66.1649,66.1252,66.149,4574.0
2016-06-29 11:55:00,83.32,83.4,83.31,83.37,13181.0,66.1649,66.2284,66.157,66.2046,13181.0
2016-06-29 12:00:00,83.38,83.38,83.34,83.35,2836.0,66.2126,66.2126,66.1808,66.1887,2836.0
2016-06-29 12:05:00,83.36,83.38,83.34,83.38,8336.0,66.1967,66.2126,66.1808,66.2126,8336.0
2016-06-29 12:10:00,83.4,83.41,83.38,83.4,4298.0,66.2284,66.2364,66.2126,66.2284,4298.0
2016-06-29 12:15:00,83.4,83.42,83.39,83.4,25509.0,66.2284,66.2443,66.2205,66.2284,25509.0
2016-06-29 12:20:00,83.4,83.44,83.39,83.43,12802.0,66.2284,66.2602,66.2205,66.2523,12802.0
2016-06-29 12:25:00,83.42,83.47,83.42,83.47,9522.0,66.2443,66.284,66.2443,66.284,9522.0
2016-06-29 12:30:00,83.46,83.46,83.38,83.38,8852.0,66.2761,66.2761,66.2126,66.2126,8852.0
2016-06-29 12:35:00,83.37,83.41,83.37,83.4,4270.0,66.2046,66.2364,66.2046,66.2284,4270.0
2016-06-29 12:40:00,83.4,83.4,83.35,83.36,5802.0,66.2284,66.2284,66.1887,66.1967,5802.0
2016-06-29 12:45:00,83.35,83.38,83.31,83.31,7588.0,66.1887,66.2126,66.157,66.157,7588.0
2016-06-29 12:50:00,83.34,83.34,83.33,83.34,403.0,66.1808,66.1808,66.1729,66.1808,403.0
2016-06-29 12:55:00,83.33,83.36,83.32,83.35,5666.0,66.1729,66.1967,66.1649,66.1887,5666.0
2016-06-29 13:00:00,83.34,83.37,83.34,83.36,3858.0,66.1808,66.2046,66.1808,66.1967,3858.0
2016-06-29 13:05:00,83.38,83.39,83.28,83.29,4383.0,66.2126,66.2205,66.1331,66.1411,4383.0
2016-06-29 13:10:00,83.29,83.3,83.26,83.29,3879.0,66.1411,66.149,66.1173,66.1411,3879.0
2016-06-29 13:15:00,83.3,83.34,83.3,83.34,16232.0,66.149,66.1808,66.149,66.1808,16232.0
2016-06-29 13:20:00,83.34,83.37,83.33,83.36,10693.0,66.1808,66.2046,66.1729,66.1967,10693.0
2016-06-29 13:25:00,83.36,83.37,83.33,83.33,21065.0,66.1967,66.2046,66.1729,66.1729,21065.0
2016-06-29 13:30:00,83.32,83.35,83.32,83.33,3789.0,66.1649,66.1887,66.1649,66.1729,3789.0
2016-06-29 13:35:00,83.32,83.37,83.32,83.37,4443.0,66.1649,66.2046,66.1649,66.2046,4443.0
2016-06-29 13:40:00,83.37,83.38,83.36,83.38,4682.0,66.2046,66.2126,66.1967,66.2126,4682.0
2016-06-29 13:45:00,83.39,83.39,83.35,83.36,8645.0,66.2205,66.2205,66.1887,66.1967,8645.0
2016-06-29 13:50:00,83.36,83.38,83.33,83.38,5192.0,66.1967,66.2126,66.1729,66.2126,5192.0
2016-06-29 13:55:00,83.37,83.43,83.37,83.43,16176.0,66.2046,66.2523,66.2046,66.2523,16176.0
2016-06-29 14:00:00,83.43,83.46,83.41,83.46,5647.0,66.2523,66.2761,66.2364,66.2761,5647.0
2016-06-29 14:05:00,83.47,83.49,83.42,83.47,14131.0,66.284,66.2999,66.2443,66.284,14131.0
2016-06-29 14:10:00,83.49,83.52,83.46,83.51,25156.0,66.2999,66.3237,66.2761,66.3158,25156.0
2016-06-29 14:15:00,83.52,83.52,83.45,83.46,33749.0,66.3237,66.3237,66.2681,66.2761,33749.0
2016-06-29 14:20:00,83.47,83.56,83.47,83.54,9472.0,66.284,66.3555,66.284,66.3396,9472.0
2016-06-29 14:25:00,83.56,83.56,83.5,83.51,15040.0,66.3555,66.3555,66.3079,66.3158,15040.0
2016-06-29 14:30:00,83.54,83.59,83.53,83.57,10088.0,66.3396,66.3793,66.3317,66.3634,10088.0
2016-06-29 14:35:00,83.56,83.59,83.54,83.54,14852.0,66.3555,66.3793,66.3396,66.3396,14852.0
2016-06-29 14:40:00,83.56,83.6,83.55,83.57,5376.0,66.3555,66.3873,66.3476,66.3634,5376.0
2016-06-29 14:45:00,83.58,83.61,83.52,83.52,51990.0,66.3714,66.3952,66.3237,66.3237,51990.0
2016-06-29 14:50:00,83.53,83.55,83.46,83.5,16722.0,66.3317,66.3476,66.2761,66.3079,16722.0
2016-06-29 14:55:00,83.51,83.6,83.5,83.59,9584.0,66.3158,66.3873,66.3079,66.3793,9584.0
2016-06-29 15:00:00,83.6,83.64,83.58,83.64,11792.0,66.3873,66.419,66.3714,66.419,11792.0
2016-06-29 15:05:00,83.63,83.63,83.59,83.63,22227.0,66.4111,66.4111,66.3793,66.4111,22227.0
2016-06-29 15:10:00,83.62,83.68,83.62,83.65,10468.0,66.4031,66.4508,66.4031,66.427,10468.0
2016-06-29 15:15:00,83.66,83.71,83.65,83.67,14892.0,66.4349,66.4746,66.427,66.4428,14892.0
2016-06-29 15:20:00,83.69,83.7,83.63,83.63,16113.0,66.4587,66.4667,66.4111,66.4111,16113.0
2016-06-29 15:25:00,83.61,83.69,83.61,83.68,12122.0,66.3952,66.4587,66.3952,66.4508,12122.0
2016-06-29 15:30:00,83.69,83.69,83.59,83.65,19726.0,66.4587,66.4587,66.3793,66.427,19726.0
2016-06-29 15:35:00,83.67,83.68,83.61,83.61,8009.0,66.4428,66.4508,66.3952,66.3952,8009.0
2016-06-29 15:40:00,83.62,83.62,83.53,83.56,51449.0,66.4031,66.4031,66.3317,66.3555,51449.0
2016-06-29 15:45:00,83.54,83.63,83.54,83.61,16715.0,66.3396,66.4111,66.3396,66.3952,16715.0
2016-06-29 15:50:00,83.61,83.63,83.53,83.58,10702.0,66.3952,66.4111,66.3317,66.3714,10702.0
2016-06-29 15:55:00,83.57,83.64,83.56,83.62,18685.0,66.3634,66.419,66.3555,66.4031,18685.0
2016-06-30 09:30:00,83.88,83.89,83.81,83.81,12870.0,66.6096,66.6176,66.554,66.554,12870.0
2016-06-30 09:35:00,83.87,83.88,83.83,83.83,1845.0,66.6017,66.6096,66.5699,66.5699,1845.0
2016-06-30 09:40:00,83.85,83.85,83.74,83.74,40793.0,66.5858,66.5858,66.4984,66.4984,40793.0
2016-06-30 09:45:00,83.82,83.82,83.74,83.82,6234.0,66.562,66.562,66.4984,66.562,6234.0
2016-06-30 09:50:00,83.8,83.8,83.69,83.69,6074.0,66.5461,66.5461,66.4587,66.4587,6074.0
2016-06-30 09:55:00,83.68,83.69,83.63,83.67,4255.0,66.4508,66.4587,66.4111,66.4428,4255.0
2016-06-30 10:00:00,83.7,83.76,83.66,83.72,4387.0,66.4667,66.5143,66.4349,66.4826,4387.0
2016-06-30 10:05:00,83.72,83.72,83.67,83.7,2040.0,66.4826,66.4826,66.4428,66.4667,2040.0
2016-06-30 10:10:00,83.79,83.8,83.75,83.76,1551.0,66.5381,66.5461,66.5064,66.5143,1551.0
2016-06-30 10:15:00,83.82,83.83,83.77,83.79,5158.0,66.562,66.5699,66.5223,66.5381,5158.0
2016-06-30 10:20:00,83.8,83.84,83.75,83.79,9930.0,66.5461,66.5778,66.5064,66.5381,9930.0
2016-06-30 10:25:00,83.78,83.78,83.67,83.74,6038.0,66.5302,66.5302,66.4428,66.4984,6038.0
2016-06-30 10:30:00,83.76,83.85,83.76,83.84,23561.0,66.5143,66.5858,66.5143,66.5778,23561.0
2016-06-30 10:35:00,83.85,83.95,83.83,83.94,7105.0,66.5858,66.6652,66.5699,66.6573,7105.0
2016-06-30 10:40:00,83.88,83.96,83.85,83.96,11727.0,66.6096,66.6731,66.5858,66.6731,11727.0
2016-06-30 10:45:00,83.94,83.98,83.93,83.97,2443.0,66.6573,66.689,66.6493,66.6811,2443.0
2016-06-30 10:50:00,84.0,84.05,84.0,84.02,23490.0,66.7049,66.7446,66.7049,66.7208,23490.0
2016-06-30 10:55:00,84.05,84.09,84.03,84.09,4670.0,66.7446,66.7764,66.7287,66.7764,4670.0
2016-06-30 11:00:00,84.1,84.1,84.01,84.05,22951.0,66.7843,66.7843,66.7128,66.7446,22951.0
2016-06-30 11:05:00,84.08,84.18,84.08,84.18,3342.0,66.7684,66.8478,66.7684,66.8478,3342.0
2016-06-30 11:10:00,84.2,84.21,84.13,84.19,16845.0,66.8637,66.8717,66.8081,66.8558,16845.0
2016-06-30 11:15:00,84.21,84.22,84.09,84.09,4159.0,66.8717,66.8796,66.7764,66.7764,4159.0
2016-06-30 11:20:00,84.11,84.13,84.08,84.08,5292.0,66.7923,66.8081,66.7684,66.7684,5292.0
2016-06-30 11:25:00,84.1,84.19,84.1,84.19,4649.0,66.7843,66.8558,66.7843,66.8558,4649.0
2016-06-30 11:30:00,84.18,84.3,84.17,84.26,26781.0,66.8478,66.9431,66.8399,66.9114,26781.0
2016-06-30 11:35:00,84.26,84.27,84.18,84.23,12086.0,66.9114,66.9193,66.8478,66.8875,12086.0
2016-06-30 11:40:00,84.2,84.2,84.15,84.15,3597.0,66.8637,66.8637,66.824,66.824,3597.0
2016-06-30 11:45:00,84.16,84.22,84.14,84.21,10468.0,66.832,66.8796,66.8161,66.8717,10468.0
2016-06-30 11:50:00,84.23,84.25,84.2,84.25,5944.0,66.8875,66.9034,66.8637,66.9034,5944.0
2016-06-30 11:55:00,84.25,84.28,84.24,84.28,3846.0,66.9034,66.9273,66.8955,66.9273,3846.0
2016-06-30 12:00:00,84.28,84.38,84.28,84.32,54573.0,66.9273,67.0067,66.9273,66.959,54573.0
2016-06-30 12:05:00,84.29,84.35,84.28,84.32,11970.0,66.9352,66.9828,66.9273,66.959,11970.0
2016-06-30 12:10:00,84.34,84.39,84.3,84.39,8904.0,66.9749,67.0146,66.9431,67.0146,8904.0
2016-06-30 12:15:00,84.4,84.5,84.39,84.49,7585.0,67.0225,67.102,67.0146,67.094,7585.0
2016-06-30 12:20:00,84.47,84.52,84.46,84.52,1946.0,67.0781,67.1178,67.0702,67.1178,1946.0
2016-06-30 12:25:00,84.55,84.59,84.52,84.57,9994.0,67.1417,67.1734,67.1178,67.1575,9994.0
2016-06-30 12:30:00,84.58,84.6,84.55,84.58,12864.0,67.1655,67.1814,67.1417,67.1655,12864.0
2016-06-30 12:35:00,84.58,84.61,84.56,84.58,4371.0,67.1655,67.1893,67.1496,67.1655,4371.0
2016-06-30 12:40:00,84.6,84.6,84.52,84.52,7318.0,67.1814,67.1814,67.1178,67.1178,7318.0
2016-06-30 12:45:00,84.53,84.57,84.53,84.57,6268.0,67.1258,67.1575,67.1258,67.1575,6268.0
2016-06-30 12:50:00,84.58,84.67,84.58,84.64,27312.0,67.1655,67.237,67.1655,67.2131,27312.0
2016-06-30 12:55:00,84.65,84.67,84.62,84.65,10160.0,67.2211,67.237,67.1973,67.2211,10160.0
2016-06-30 13:00:00,84.66,84.7,84.65,84.7,7511.0,67.229,67.2608,67.2211,67.2608,7511.0
2016-06-30 13:05:00,84.67,84.7,84.66,84.67,2688.0,67.237,67.2608,67.229,67.237,2688.0
2016-06-30 13:10:00,84.67,84.67,84.62,84.62,1109.0,67.237,67.237,67.1973,67.1973,1109.0
2016-06-30 13:15:00,84.63,84.65,84.61,84.62,29269.0,67.2052,67.2211,67.1893,67.1973,29269.0
2016-06-30 13:20:00,84.62,84.62,84.57,84.58,3737.0,67.1973,67.1973,67.1575,67.1655,3737.0
2016-06-30 13:25:00,84.58,84.59,84.54,84.57,2344.0,67.1655,67.1734,67.1337,67.1575,2344.0
2016-06-30 13:30:00,84.6,84.61,84.57,84.59,20887.0,67.1814,67.1893,67.1575,67.1734,20887.0
2016-06-30 13:35:00,84.55,84.6,84.55,84.58,2677.0,67.1417,67.1814,67.1417,67.1655,2677.0
2016-06-30 13:40:00,84.61,84.63,84.59,84.63,3207.0,67.1893,67.2052,67.1734,67.2052,3207.0
2016-06-30 13:45:00,84.64,84.66,84.63,84.64,4089.0,67.2131,67.229,67.2052,67.2131,4089.0
2016-06-30 13:50:00,84.66,84.66,84.64,84.65,1818.0,67.229,67.229,67.2131,67.2211,1818.0
2016-06-30 13:55:00,84.61,84.68,84.6,84.66,14087.0,67.1893,67.2449,67.1814,67.229,14087.0
2016-06-30 14:00:00,84.69,84.72,84.68,84.72,3731.0,67.2528,67.2767,67.2449,67.2767,3731.0
2016-06-30 14:05:00,84.71,84.76,84.67,84.74,28202.0,67.2687,67.3084,67.237,67.2925,28202.0
2016-06-30 14:10:00,84.75,84.79,84.75,84.78,44499.0,67.3005,67.3322,67.3005,67.3243,44499.0
2016-06-30 14:15:00,84.79,84.84,84.79,84.84,24950.0,67.3322,67.372,67.3322,67.372,24950.0
2016-06-30 14:20:00,84.82,84.88,84.82,84.86,12638.0,67.3561,67.4037,67.3561,67.3878,12638.0
2016-06-30 14:25:00,84.85,84.85,84.69,84.71,23770.0,67.3799,67.3799,67.2528,67.2687,23770.0
2016-06-30 14:30:00,84.72,84.74,84.67,84.67,7323.0,67.2767,67.2925,67.237,67.237,7323.0
2016-06-30 14:35:00,84.66,84.71,84.65,84.68,4826.0,67.229,67.2687,67.2211,67.2449,4826.0
2016-06-30 14:40:00,84.71,84.77,84.7,84.75,12323.0,67.2687,67.3164,67.2608,67.3005,12323.0
2016-06-30 14:45:00,84.77,84.78,84.73,84.78,2732.0,67.3164,67.3243,67.2846,67.3243,2732.0
2016-06-30 14:50:00,84.77,84.84,84.77,84.84,13164.0,67.3164,67.372,67.3164,67.372,13164.0
2016-06-30 14:55:00,84.85,84.88,84.8,84.83,14185.0,67.3799,67.4037,67.3402,67.364,14185.0
2016-06-30 15:00:00,84.85,84.87,84.8,84.83,9591.0,67.3799,67.3958,67.3402,67.364,9591.0
2016-06-30 15:05:00,84.82,84.87,84.81,84.83,30424.0,67.3561,67.3958,67.3481,67.364,30424.0
2016-06-30 15:10:00,84.81,84.82,84.75,84.77,8189.0,67.3481,67.3561,67.3005,67.3164,8189.0
2016-06-30 15:15:00,84.79,84.79,84.69,84.72,10466.0,67.3322,67.3322,67.2528,67.2767,10466.0
2016-06-30 15:20:00,84.69,84.75,84.69,84.74,3000.0,67.2528,67.3005,67.2528,67.2925,3000.0
2016-06-30 15:25:00,84.77,84.83,84.77,84.83,7729.0,67.3164,67.364,67.3164,67.364,7729.0
2016-06-30 15:30:00,84.85,84.87,84.81,84.86,3001.0,67.3799,67.3958,67.3481,67.3878,3001.0
2016-06-30 15:35:00,84.88,84.89,84.8,84.81,5036.0,67.4037,67.4117,67.3402,67.3481,5036.0
2016-06-30 15:40:00,84.84,84.84,84.73,84.73,6239.0,67.372,67.372,67.2846,67.2846,6239.0
2016-06-30 15:45:00,84.74,84.77,84.71,84.74,7204.0,67.2925,67.3164,67.2687,67.2925,7204.0
2016-06-30 15:50:00,84.75,84.84,84.74,84.84,11236.0,67.3005,67.372,67.2925,67.372,11236.0
2016-06-30 15:55:00,84.85,85.0,84.83,85.0,9135.0,67.3799,67.499,67.364,67.499,9135.0
2016-07-01 09:30:00,84.88,85.06,84.88,85.06,33445.0,67.4037,67.5467,67.4037,67.5467,33445.0
2016-07-01 09:35:00,85.01,85.08,85.01,85.05,3139.0,67.507,67.5625,67.507,67.5387,3139.0
2016-07-01 09:40:00,85.09,85.1,85.06,85.09,2446.0,67.5705,67.5784,67.5467,67.5705,2446.0
2016-07-01 09:45:00,85.12,85.14,85.06,85.08,4112.0,67.5943,67.6102,67.5467,67.5625,4112.0
2016-07-01 09:50:00,85.1,85.13,85.07,85.07,2566.0,67.5784,67.6022,67.5546,67.5546,2566.0
2016-07-01 09:55:00,85.05,85.11,85.02,85.1,3338.0,67.5387,67.5864,67.5149,67.5784,3338.0
2016-07-01 10:00:00,85.09,85.18,85.09,85.14,7333.0,67.5705,67.6419,67.5705,67.6102,7333.0
2016-07-01 10:05:00,85.14,85.17,85.11,85.11,2431.0,67.6102,67.634,67.5864,67.5864,2431.0
2016-07-01 10:10:00,85.07,85.12,85.06,85.11,2687.0,67.5546,67.5943,67.5467,67.5864,2687.0
2016-07-01 10:15:00,85.14,85.16,85.13,85.13,1032.0,67.6102,67.6261,67.6022,67.6022,1032.0
2016-07-01 10:20:00,85.15,85.18,85.14,85.17,3830.0,67.6181,67.6419,67.6102,67.634,3830.0
2016-07-01 10:25:00,85.17,85.2,85.14,85.17,17950.0,67.634,67.6578,67.6102,67.634,17950.0
2016-07-01 10:30:00,85.18,85.19,85.11,85.11,4473.0,67.6419,67.6499,67.5864,67.5864,4473.0
2016-07-01 10:35:00,85.16,85.21,85.16,85.18,5779.0,67.6261,67.6658,67.6261,67.6419,5779.0
2016-07-01 10:40:00,85.2,85.23,85.18,85.21,3764.0,67.6578,67.6817,67.6419,67.6658,3764.0
2016-07-01 10:45:00,85.22,85.23,85.17,85.17,11916.0,67.6737,67.6817,67.634,67.634,11916.0
2016-07-01 10:50:00,85.19,85.22,85.17,85.19,15457.0,67.6499,67.6737,67.634,67.6499,15457.0
2016-07-01 10:55:00,85.2,85.22,85.18,85.18,21216.0,67.6578,67.6737,67.6419,67.6419,21216.0
2016-07-01 11:00:00,85.17,85.21,85.17,85.19,3941.0,67.634,67.6658,67.634,67.6499,3941.0
2016-07-01 11:05:00,85.21,85.21,85.13,85.13,11947.0,67.6658,67.6658,67.6022,67.6022,11947.0
2016-07-01 11:10:00,85.14,85.15,85.1,85.12,11446.0,67.6102,67.6181,67.5784,67.5943,11446.0
2016-07-01 11:15:00,85.12,85.12,85.06,85.07,3895.0,67.5943,67.5943,67.5467,67.5546,3895.0
2016-07-01 11:20:00,85.09,85.12,85.0,85.0,9440.0,67.5705,67.5943,67.499,67.499,9440.0
2016-07-01 11:25:00,85.0,85.06,85.0,85.04,26636.0,67.499,67.5467,67.499,67.5308,26636.0
2016-07-01 11:30:00,85.04,85.06,85.0,85.05,5906.0,67.5308,67.5467,67.499,67.5387,5906.0
2016-07-01 11:35:00,85.01,85.03,84.99,85.0,3483.0,67.507,67.5228,67.4911,67.499,3483.0
2016-07-01 11:40:00,84.99,85.04,84.99,85.04,18031.0,67.4911,67.5308,67.4911,67.5308,18031.0
2016-07-01 11:45:00,85.03,85.06,85.0,85.03,42901.0,67.5228,67.5467,67.499,67.5228,42901.0
2016-07-01 11:50:00,85.04,85.06,85.03,85.06,5109.0,67.5308,67.5467,67.5228,67.5467,5109.0
2016-07-01 11:55:00,85.04,85.09,85.03,85.09,2196.0,67.5308,67.5705,67.5228,67.5705,2196.0
2016-07-01 12:00:00,85.09,85.11,85.04,85.04,762.0,67.5705,67.5864,67.5308,67.5308,762.0
2016-07-01 12:05:00,85.06,85.07,85.02,85.02,6886.0,67.5467,67.5546,67.5149,67.5149,6886.0
2016-07-01 12:10:00,85.02,85.03,84.99,85.03,34160.0,67.5149,67.5228,67.4911,67.5228,34160.0
2016-07-01 12:15:00,85.01,85.04,85.0,85.02,3062.0,67.507,67.5308,67.499,67.5149,3062.0
2016-07-01 12:20:00,85.02,85.02,84.96,84.97,964.0,67.5149,67.5149,67.4672,67.4752,964.0
2016-07-01 12:25:00,84.95,84.95,84.9,84.95,4779.0,67.4593,67.4593,67.4196,67.4593,4779.0
2016-07-01 12:30:00,84.92,84.98,84.92,84.98,2588.0,67.4355,67.4831,67.4355,67.4831,2588.0
2016-07-01 12:35:00,84.97,85.0,84.96,84.96,2491.0,67.4752,67.499,67.4672,67.4672,2491.0
2016-07-01 12:40:00,84.93,85.0,84.92,85.0,8498.0,67.4434,67.499,67.4355,67.499,8498.0
2016-07-01 12:45:00,84.95,84.97,84.95,84.95,2390.0,67.4593,67.4752,67.4593,67.4593,2390.0
2016-07-01 12:50:00,84.94,84.99,84.93,84.98,3019.0,67.4514,67.4911,67.4434,67.4831,3019.0
2016-07-01 12:55:00,85.0,85.02,84.97,85.02,33080.0,67.499,67.5149,67.4752,67.5149,33080.0
2016-07-01 13:00:00,85.01,85.04,85.0,85.03,4996.0,67.507,67.5308,67.499,67.5228,4996.0
2016-07-01 13:05:00,85.02,85.06,85.02,85.06,2443.0,67.5149,67.5467,67.5149,67.5467,2443.0
2016-07-01 13:10:00,85.05,85.06,85.02,85.03,3003.0,67.5387,67.5467,67.5149,67.5228,3003.0
2016-07-01 13:15:00,85.02,85.04,85.01,85.02,2345.0,67.5149,67.5308,67.507,67.5149,2345.0
2016-07-01 13:20:00,85.01,85.02,84.98,84.99,16629.0,67.507,67.5149,67.4831,67.4911,16629.0
2016-07-01 13:25:00,85.0,85.0,84.94,84.94,6227.0,67.499,67.499,67.4514,67.4514,6227.0
2016-07-01 13:30:00,84.91,84.97,84.89,84.97,5761.0,67.4275,67.4752,67.4117,67.4752,5761.0
2016-07-01 13:35:00,84.97,84.98,84.9,84.92,3530.0,67.4752,67.4831,67.4196,67.4355,3530.0
2016-07-01 13:40:00,84.92,84.97,84.91,84.95,4358.0,67.4355,67.4752,67.4275,67.4593,4358.0
2016-07-01 13:45:00,84.96,84.99,84.93,84.99,6387.0,67.4672,67.4911,67.4434,67.4911,6387.0
2016-07-01 13:50:00,84.98,85.0,84.96,84.97,9459.0,67.4831,67.499,67.4672,67.4752,9459.0
2016-07-01 13:55:00,84.99,85.0,84.96,85.0,36753.0,67.4911,67.499,67.4672,67.499,36753.0
2016-07-01 14:00:00,85.0,85.02,84.96,85.02,5613.0,67.499,67.5149,67.4672,67.5149,5613.0
2016-07-01 14:05:00,84.99,85.02,84.98,85.01,20810.0,67.4911,67.5149,67.4831,67.507,20810.0
2016-07-01 14:10:00,85.01,85.04,84.98,84.98,19722.0,67.507,67.5308,67.4831,67.4831,19722.0
2016-07-01 14:15:00,84.99,85.0,84.96,84.99,8091.0,67.4911,67.499,67.4672,67.4911,8091.0
2016-07-01 14:20:00,85.01,85.02,84.99,85.01,12550.0,67.507,67.5149,67.4911,67.507,12550.0
2016-07-01 14:25:00,84.97,85.02,84.95,85.0,6004.0,67.4752,67.5149,67.4593,67.499,6004.0
2016-07-01 14:30:00,85.0,85.01,84.95,84.96,11020.0,67.499,67.507,67.4593,67.4672,11020.0
2016-07-01 14:35:00,84.96,84.99,84.95,84.96,8716.0,67.4672,67.4911,67.4593,67.4672,8716.0
2016-07-01 14:40:00,84.96,84.97,84.91,84.91,1763.0,67.4672,67.4752,67.4275,67.4275,1763.0
2016-07-01 14:45:00,84.91,84.93,84.88,84.9,6198.0,67.4275,67.4434,67.4037,67.4196,6198.0
2016-07-01 14:50:00,84.92,84.93,84.89,84.89,5793.0,67.4355,67.4434,67.4117,67.4117,5793.0
2016-07-01 14:55:00,84.89,84.94,84.87,84.94,15491.0,67.4117,67.4514,67.3958,67.4514,15491.0
2016-07-01 15:00:00,84.98,85.01,84.96,84.97,12705.0,67.4831,67.507,67.4672,67.4752,12705.0
2016-07-01 15:05:00,84.99,85.09,84.99,85.05,736570.0,67.4911,67.5705,67.4911,67.5387,736570.0
2016-07-01 15:10:00,85.08,85.1,85.05,85.07,150319.0,67.5625,67.5784,67.5387,67.5546,150319.0
2016-07-01 15:15:00,85.07,85.1,85.06,85.08,395488.0,67.5546,67.5784,67.5467,67.5625,395488.0
2016-07-01 15:20:00,85.1,85.1,85.05,85.05,187596.0,67.5784,67.5784,67.5387,67.5387,187596.0
2016-07-01 15:25:00,85.06,85.09,85.04,85.09,111550.0,67.5467,67.5705,67.5308,67.5705,111550.0
2016-07-01 15:30:00,85.08,85.14,85.07,85.11,9677.0,67.5625,67.6102,67.5546,67.5864,9677.0
2016-07-01 15:35:00,85.09,85.11,84.97,85.01,8387.0,67.5705,67.5864,67.4752,67.507,8387.0
2016-07-01 15:40:00,85.0,85.07,84.99,85.07,3384.0,67.499,67.5546,67.4911,67.5546,3384.0
2016-07-01 15:45:00,85.05,85.06,85.01,85.02,3607.0,67.5387,67.5467,67.507,67.5149,3607.0
2016-07-01 15:50:00,85.02,85.07,85.02,85.06,10511.0,67.5149,67.5546,67.5149,67.5467,10511.0
2016-07-01 15:55:00,85.04,85.12,85.02,85.02,14954.0,67.5308,67.5943,67.5149,67.5149,14954.0
2016-07-05 09:30:00,84.6,84.6,84.5,84.58,17368.0,67.1814,67.1814,67.102,67.1655,17368.0
2016-07-05 09:35:00,84.55,84.55,84.51,84.52,3206.0,67.1417,67.1417,67.1099,67.1178,3206.0
2016-07-05 09:40:00,84.51,84.51,84.44,84.46,18884.0,67.1099,67.1099,67.0543,67.0702,18884.0
2016-07-05 09:45:00,84.42,84.42,84.31,84.35,6457.0,67.0384,67.0384,66.9511,66.9828,6457.0
2016-07-05 09:50:00,84.29,84.35,84.29,84.32,1415.0,66.9352,66.9828,66.9352,66.959,1415.0
2016-07-05 09:55:00,84.33,84.37,84.31,84.35,2920.0,66.967,66.9987,66.9511,66.9828,2920.0
2016-07-05 10:00:00,84.32,84.34,84.28,84.32,4174.0,66.959,66.9749,66.9273,66.959,4174.0
2016-07-05 10:05:00,84.32,84.35,84.27,84.27,20740.0,66.959,66.9828,66.9193,66.9193,20740.0
2016-07-05 10:10:00,84.28,84.34,84.24,84.32,3222.0,66.9273,66.9749,66.8955,66.959,3222.0
2016-07-05 10:15:00,84.3,84.33,84.27,84.3,5520.0,66.9431,66.967,66.9193,66.9431,5520.0
2016-07-05 10:20:00,84.24,84.36,84.24,84.36,4848.0,66.8955,66.9908,66.8955,66.9908,4848.0
2016-07-05 10:25:00,84.32,84.36,84.24,84.35,3170.0,66.959,66.9908,66.8955,66.9828,3170.0
2016-07-05 10:30:00,84.38,84.43,84.38,84.4,33606.0,67.0067,67.0464,67.0067,67.0225,33606.0
2016-07-05 10:35:00,84.41,84.41,84.35,84.38,9067.0,67.0305,67.0305,66.9828,67.0067,9067.0
2016-07-05 10:40:00,84.41,84.45,84.38,84.41,4341.0,67.0305,67.0623,67.0067,67.0305,4341.0
2016-07-05 10:45:00,84.35,84.35,84.31,84.32,9197.0,66.9828,66.9828,66.9511,66.959,9197.0
2016-07-05 10:50:00,84.32,84.32,84.27,84.28,3792.0,66.959,66.959,66.9193,66.9273,3792.0
2016-07-05 10:55:00,84.31,84.33,84.3,84.33,2460.0,66.9511,66.967,66.9431,66.967,2460.0
2016-07-05 11:00:00,84.29,84.3,84.25,84.28,8048.0,66.9352,66.9431,66.9034,66.9273,8048.0
2016-07-05 11:05:00,84.27,84.29,84.22,84.28,12233.0,66.9193,66.9352,66.8796,66.9273,12233.0
2016-07-05 11:10:00,84.25,84.25,84.12,84.16,12062.0,66.9034,66.9034,66.8002,66.832,12062.0
2016-07-05 11:15:00,84.17,84.4,84.17,84.35,15776.0,66.8399,67.0225,66.8399,66.9828,15776.0
2016-07-05 11:20:00,84.33,84.4,84.32,84.38,63998.0,66.967,67.0225,66.959,67.0067,63998.0
2016-07-05 11:25:00,84.36,84.38,84.32,84.33,5951.0,66.9908,67.0067,66.959,66.967,5951.0
2016-07-05 11:30:00,84.33,84.33,84.28,84.31,3047.0,66.967,66.967,66.9273,66.9511,3047.0
2016-07-05 11:35:00,84.28,84.3,84.25,84.26,5475.0,66.9273,66.9431,66.9034,66.9114,5475.0
2016-07-05 11:40:00,84.29,84.3,84.24,84.24,13289.0,66.9352,66.9431,66.8955,66.8955,13289.0
2016-07-05 11:45:00,84.23,84.26,84.22,84.26,6271.0,66.8875,66.9114,66.8796,66.9114,6271.0
2016-07-05 11:50:00,84.23,84.24,84.2,84.23,15054.0,66.8875,66.8955,66.8637,66.8875,15054.0
2016-07-05 11:55:00,84.22,84.23,84.21,84.23,995.0,66.8796,66.8875,66.8717,66.8875,995.0
2016-07-05 12:00:00,84.24,84.25,84.22,84.22,8851.0,66.8955,66.9034,66.8796,66.8796,8851.0
2016-07-05 12:05:00,84.23,84.25,84.21,84.21,1234.0,66.8875,66.9034,66.8717,66.8717,1234.0
2016-07-05 12:10:00,84.21,84.21,84.18,84.18,598.0,66.8717,66.8717,66.8478,66.8478,598.0
2016-07-05 12:15:00,84.19,84.26,84.19,84.25,8063.0,66.8558,66.9114,66.8558,66.9034,8063.0
2016-07-05 12:20:00,84.24,84.29,84.23,84.27,6569.0,66.8955,66.9352,66.8875,66.9193,6569.0
2016-07-05 12:25:00,84.29,84.3,84.28,84.29,1530.0,66.9352,66.9431,66.9273,66.9352,1530.0
2016-07-05 12:30:00,84.28,84.31,84.26,84.28,3652.0,66.9273,66.9511,66.9114,66.9273,3652.0
2016-07-05 12:35:00,84.29,84.29,84.25,84.29,665.0,66.9352,66.9352,66.9034,66.9352,665.0
2016-07-05 12:40:00,84.22,84.24,84.19,84.2,1824.0,66.8796,66.8955,66.8558,66.8637,1824.0
2016-07-05 12:45:00,84.21,84.24,84.2,84.23,1934.0,66.8717,66.8955,66.8637,66.8875,1934.0
2016-07-05 12:50:00,84.22,84.22,84.14,84.18,58213.0,66.8796,66.8796,66.8161,66.8478,58213.0
2016-07-05 12:55:00,84.17,84.2,84.16,84.2,4127.0,66.8399,66.8637,66.832,66.8637,4127.0
2016-07-05 13:00:00,84.21,84.21,84.17,84.17,10095.0,66.8717,66.8717,66.8399,66.8399,10095.0
2016-07-05 13:05:00,84.18,84.19,84.15,84.19,3350.0,66.8478,66.8558,66.824,66.8558,3350.0
2016-07-05 13:10:00,84.18,84.18,84.14,84.14,1775.0,66.8478,66.8478,66.8161,66.8161,1775.0
2016-07-05 13:15:00,84.17,84.17,84.11,84.11,2295.0,66.8399,66.8399,66.7923,66.7923,2295.0
2016-07-05 13:20:00,84.11,84.13,84.1,84.13,1374.0,66.7923,66.8081,66.7843,66.8081,1374.0
2016-07-05 13:25:00,84.14,84.14,84.11,84.12,11654.0,66.8161,66.8161,66.7923,66.8002,11654.0
2016-07-05 13:30:00,84.1,84.12,84.09,84.1,1999.0,66.7843,66.8002,66.7764,66.7843,1999.0
2016-07-05 13:35:00,84.12,84.13,84.04,84.04,1911.0,66.8002,66.8081,66.7367,66.7367,1911.0
2016-07-05 13:40:00,84.05,84.07,84.03,84.03,4219.0,66.7446,66.7605,66.7287,66.7287,4219.0
2016-07-05 13:45:00,84.03,84.06,84.0,84.05,4041.0,66.7287,66.7526,66.7049,66.7446,4041.0
2016-07-05 13:50:00,84.04,84.05,84.01,84.01,5140.0,66.7367,66.7446,66.7128,66.7128,5140.0
2016-07-05 13:55:00,84.02,84.09,84.01,84.09,14331.0,66.7208,66.7764,66.7128,66.7764,14331.0
2016-07-05 14:00:00,84.06,84.14,84.05,84.14,37496.0,66.7526,66.8161,66.7446,66.8161,37496.0
2016-07-05 14:05:00,84.15,84.16,84.11,84.15,10218.0,66.824,66.832,66.7923,66.824,10218.0
2016-07-05 14:10:00,84.15,84.23,84.15,84.23,12833.0,66.824,66.8875,66.824,66.8875,12833.0
2016-07-05 14:15:00,84.24,84.27,84.2,84.2,7459.0,66.8955,66.9193,66.8637,66.8637,7459.0
2016-07-05 14:20:00,84.2,84.23,84.17,84.17,3002.0,66.8637,66.8875,66.8399,66.8399,3002.0
2016-07-05 14:25:00,84.18,84.19,84.13,84.14,15971.0,66.8478,66.8558,66.8081,66.8161,15971.0
2016-07-05 14:30:00,84.16,84.18,84.12,84.17,3091.0,66.832,66.8478,66.8002,66.8399,3091.0
2016-07-05 14:35:00,84.17,84.18,84.13,84.16,1756.0,66.8399,66.8478,66.8081,66.832,1756.0
2016-07-05 14:40:00,84.16,84.16,84.09,84.12,3078.0,66.832,66.832,66.7764,66.8002,3078.0
2016-07-05 14:45:00,84.13,84.15,84.06,84.07,4464.0,66.8081,66.824,66.7526,66.7605,4464.0
2016-07-05 14:50:00,84.05,84.1,84.05,84.1,1000.0,66.7446,66.7843,66.7446,66.7843,1000.0
2016-07-05 14:55:00,84.09,84.14,84.06,84.14,2757.0,66.7764,66.8161,66.7526,66.8161,2757.0
2016-07-05 15:00:00,84.12,84.2,84.09,84.19,7003.0,66.8002,66.8637,66.7764,66.8558,7003.0
2016-07-05 15:05:00,84.18,84.18,84.12,84.16,33351.0,66.8478,66.8478,66.8002,66.832,33351.0
2016-07-05 15:10:00,84.16,84.21,84.16,84.16,32286.0,66.832,66.8717,66.832,66.832,32286.0
2016-07-05 15:15:00,84.15,84.22,84.15,84.21,18099.0,66.824,66.8796,66.824,66.8717,18099.0
2016-07-05 15:20:00,84.21,84.21,84.17,84.19,6226.0,66.8717,66.8717,66.8399,66.8558,6226.0
2016-07-05 15:25:00,84.19,84.24,84.19,84.2,4179.0,66.8558,66.8955,66.8558,66.8637,4179.0
2016-07-05 15:30:00,84.2,84.34,84.19,84.32,19857.0,66.8637,66.9749,66.8558,66.959,19857.0
2016-07-05 15:35:00,84.34,84.34,84.3,84.33,3047.0,66.9749,66.9749,66.9431,66.967,3047.0
2016-07-05 15:40:00,84.31,84.37,84.3,84.34,11221.0,66.9511,66.9987,66.9431,66.9749,11221.0
2016-07-05 15:45:00,84.38,84.41,84.35,84.37,26880.0,67.0067,67.0305,66.9828,66.9987,26880.0
2016-07-05 15:50:00,84.38,84.38,84.3,84.3,6476.0,67.0067,67.0067,66.9431,66.9431,6476.0
2016-07-05 15:55:00,84.3,84.31,84.24,84.26,12590.0,66.9431,66.9511,66.8955,66.9114,12590.0
2016-07-06 09:30:00,83.95,84.08,83.88,83.9,29548.0,66.6652,66.7684,66.6096,66.6255,29548.0
2016-07-06 09:35:00,83.85,83.92,83.85,83.86,20545.0,66.5858,66.6414,66.5858,66.5937,20545.0
2016-07-06 09:40:00,83.81,83.84,83.77,83.81,11173.0,66.554,66.5778,66.5223,66.554,11173.0
2016-07-06 09:45:00,83.78,83.85,83.76,83.84,2549.0,66.5302,66.5858,66.5143,66.5778,2549.0
2016-07-06 09:50:00,83.84,83.87,83.79,83.85,5537.0,66.5778,66.6017,66.5381,66.5858,5537.0
2016-07-06 09:55:00,83.88,83.88,83.85,83.85,1742.0,66.6096,66.6096,66.5858,66.5858,1742.0
2016-07-06 10:00:00,83.86,84.08,83.85,84.03,33896.0,66.5937,66.7684,66.5858,66.7287,33896.0
2016-07-06 10:05:00,83.95,83.97,83.8,83.81,5315.0,66.6652,66.6811,66.5461,66.554,5315.0
2016-07-06 10:10:00,83.87,83.87,83.82,83.86,6785.0,66.6017,66.6017,66.562,66.5937,6785.0
2016-07-06 10:15:00,83.88,83.88,83.65,83.7,3658.0,66.6096,66.6096,66.427,66.4667,3658.0
2016-07-06 10:20:00,83.69,83.77,83.67,83.75,2657.0,66.4587,66.5223,66.4428,66.5064,2657.0
2016-07-06 10:25:00,83.77,83.77,83.62,83.64,24938.0,66.5223,66.5223,66.4031,66.419,24938.0
2016-07-06 10:30:00,83.65,83.7,83.6,83.69,3567.0,66.427,66.4667,66.3873,66.4587,3567.0
2016-07-06 10:35:00,83.68,83.78,83.68,83.78,10314.0,66.4508,66.5302,66.4508,66.5302,10314.0
2016-07-06 10:40:00,83.78,83.79,83.72,83.79,5200.0,66.5302,66.5381,66.4826,66.5381,5200.0
2016-07-06 10:45:00,83.75,83.81,83.71,83.8,22367.0,66.5064,66.554,66.4746,66.5461,22367.0
2016-07-06 10:50:00,83.88,83.93,83.86,83.91,10202.0,66.6096,66.6493,66.5937,66.6334,10202.0
2016-07-06 10:55:00,83.97,83.98,83.93,83.98,3151.0,66.6811,66.689,66.6493,66.689,3151.0
2016-07-06 11:00:00,84.03,84.09,84.03,84.07,2387.0,66.7287,66.7764,66.7287,66.7605,2387.0
2016-07-06 11:05:00,84.12,84.14,84.1,84.11,12502.0,66.8002,66.8161,66.7843,66.7923,12502.0
2016-07-06 11:10:00,84.16,84.2,84.15,84.15,4274.0,66.832,66.8637,66.824,66.824,4274.0
2016-07-06 11:15:00,84.18,84.24,84.17,84.19,3005.0,66.8478,66.8955,66.8399,66.8558,3005.0
2016-07-06 11:20:00,84.22,84.23,84.14,84.18,5026.0,66.8796,66.8875,66.8161,66.8478,5026.0
2016-07-06 11:25:00,84.18,84.21,84.13,84.13,5249.0,66.8478,66.8717,66.8081,66.8081,5249.0
2016-07-06 11:30:00,84.15,84.22,84.14,84.14,3411.0,66.824,66.8796,66.8161,66.8161,3411.0
2016-07-06 11:35:00,84.18,84.22,84.16,84.22,5017.0,66.8478,66.8796,66.832,66.8796,5017.0
2016-07-06 11:40:00,84.26,84.26,84.2,84.2,9633.0,66.9114,66.9114,66.8637,66.8637,9633.0
2016-07-06 11:45:00,84.24,84.27,84.24,84.25,12158.0,66.8955,66.9193,66.8955,66.9034,12158.0
2016-07-06 11:50:00,84.23,84.33,84.22,84.32,16778.0,66.8875,66.967,66.8796,66.959,16778.0
2016-07-06 11:55:00,84.3,84.3,84.3,84.3,2087.0,66.9431,66.9431,66.9431,66.9431,2087.0
2016-07-06 12:00:00,84.33,84.46,84.32,84.46,12669.0,66.967,67.0702,66.959,67.0702,12669.0
2016-07-06 12:05:00,84.48,84.49,84.48,84.48,131.0,67.0861,67.094,67.0861,67.0861,131.0
2016-07-06 12:10:00,84.47,84.47,84.4,84.4,4968.0,67.0781,67.0781,67.0225,67.0225,4968.0
2016-07-06 12:15:00,84.38,84.46,84.38,84.46,1621.0,67.0067,67.0702,67.0067,67.0702,1621.0
2016-07-06 12:20:00,84.46,84.48,84.41,84.44,1693.0,67.0702,67.0861,67.0305,67.0543,1693.0
2016-07-06 12:25:00,84.43,84.48,84.42,84.47,5731.0,67.0464,67.0861,67.0384,67.0781,5731.0
2016-07-06 12:30:00,84.48,84.5,84.47,84.5,4341.0,67.0861,67.102,67.0781,67.102,4341.0
2016-07-06 12:35:00,84.49,84.53,84.44,84.44,9410.0,67.094,67.1258,67.0543,67.0543,9410.0
2016-07-06 12:40:00,84.5,84.51,84.48,84.49,3897.0,67.102,67.1099,67.0861,67.094,3897.0
2016-07-06 12:45:00,84.45,84.45,84.44,84.45,352.0,67.0623,67.0623,67.0543,67.0623,352.0
2016-07-06 12:50:00,84.45,84.49,84.42,84.49,4472.0,67.0623,67.094,67.0384,67.094,4472.0
2016-07-06 12:55:00,84.5,84.53,84.49,84.53,904.0,67.102,67.1258,67.094,67.1258,904.0
2016-07-06 13:00:00,84.57,84.61,84.57,84.6,1547.0,67.1575,67.1893,67.1575,67.1814,1547.0
2016-07-06 13:05:00,84.6,84.63,84.59,84.6,863.0,67.1814,67.2052,67.1734,67.1814,863.0
2016-07-06 13:10:00,84.59,84.6,84.53,84.53,2134.0,67.1734,67.1814,67.1258,67.1258,2134.0
2016-07-06 13:15:00,84.55,84.6,84.55,84.57,4038.0,67.1417,67.1814,67.1417,67.1575,4038.0
2016-07-06 13:20:00,84.59,84.61,84.51,84.54,5608.0,67.1734,67.1893,67.1099,67.1337,5608.0
2016-07-06 13:25:00,84.53,84.53,84.48,84.52,2461.0,67.1258,67.1258,67.0861,67.1178,2461.0
2016-07-06 13:30:00,84.58,84.58,84.54,84.56,1973.0,67.1655,67.1655,67.1337,67.1496,1973.0
2016-07-06 13:35:00,84.57,84.57,84.5,84.56,10811.0,67.1575,67.1575,67.102,67.1496,10811.0
2016-07-06 13:40:00,84.55,84.55,84.48,84.49,3503.0,67.1417,67.1417,67.0861,67.094,3503.0
2016-07-06 13:45:00,84.47,84.49,84.46,84.49,10449.0,67.0781,67.094,67.0702,67.094,10449.0
2016-07-06 13:50:00,84.47,84.56,84.47,84.54,3932.0,67.0781,67.1496,67.0781,67.1337,3932.0
2016-07-06 13:55:00,84.55,84.55,84.51,84.52,10422.0,67.1417,67.1417,67.1099,67.1178,10422.0
2016-07-06 14:00:00,84.52,84.61,84.43,84.55,22299.0,67.1178,67.1893,67.0464,67.1417,22299.0
2016-07-06 14:05:00,84.55,84.62,84.53,84.62,13692.0,67.1417,67.1973,67.1258,67.1973,13692.0
2016-07-06 14:10:00,84.61,84.63,84.49,84.5,13227.0,67.1893,67.2052,67.094,67.102,13227.0
2016-07-06 14:15:00,84.47,84.58,84.42,84.58,6277.0,67.0781,67.1655,67.0384,67.1655,6277.0
2016-07-06 14:20:00,84.6,84.6,84.5,84.55,9687.0,67.1814,67.1814,67.102,67.1417,9687.0
2016-07-06 14:25:00,84.53,84.55,84.49,84.52,30919.0,67.1258,67.1417,67.094,67.1178,30919.0
2016-07-06 14:30:00,84.52,84.59,84.51,84.57,20380.0,67.1178,67.1734,67.1099,67.1575,20380.0
2016-07-06 14:35:00,84.58,84.67,84.56,84.66,22569.0,67.1655,67.237,67.1496,67.229,22569.0
2016-07-06 14:40:00,84.66,84.67,84.62,84.66,4608.0,67.229,67.237,67.1973,67.229,4608.0
2016-07-06 14:45:00,84.66,84.67,84.58,84.58,43202.0,67.229,67.237,67.1655,67.1655,43202.0
2016-07-06 14:50:00,84.58,84.7,84.57,84.69,3954.0,67.1655,67.2608,67.1575,67.2528,3954.0
2016-07-06 14:55:00,84.7,84.74,84.69,84.74,13188.0,67.2608,67.2925,67.2528,67.2925,13188.0
2016-07-06 15:00:00,84.73,84.75,84.67,84.72,10468.0,67.2846,67.3005,67.237,67.2767,10468.0
2016-07-06 15:05:00,84.71,84.72,84.67,84.7,17736.0,67.2687,67.2767,67.237,67.2608,17736.0
2016-07-06 15:10:00,84.69,84.72,84.67,84.68,8966.0,67.2528,67.2767,67.237,67.2449,8966.0
2016-07-06 15:15:00,84.66,84.72,84.65,84.67,19300.0,67.229,67.2767,67.2211,67.237,19300.0
2016-07-06 15:20:00,84.64,84.65,84.57,84.57,16044.0,67.2131,67.2211,67.1575,67.1575,16044.0
2016-07-06 15:25:00,84.59,84.61,84.56,84.58,7954.0,67.1734,67.1893,67.1496,67.1655,7954.0
2016-07-06 15:30:00,84.57,84.6,84.56,84.58,7119.0,67.1575,67.1814,67.1496,67.1655,7119.0
2016-07-06 15:35:00,84.59,84.68,84.59,84.64,15064.0,67.1734,67.2449,67.1734,67.2131,15064.0
2016-07-06 15:40:00,84.68,84.78,84.67,84.74,7144.0,67.2449,67.3243,67.237,67.2925,7144.0
2016-07-06 15:45:00,84.75,84.75,84.69,84.69,5447.0,67.3005,67.3005,67.2528,67.2528,5447.0
2016-07-06 15:50:00,84.69,84.74,84.66,84.74,14655.0,67.2528,67.2925,67.229,67.2925,14655.0
2016-07-06 15:55:00,84.75,84.82,84.73,84.78,152550.0,67.3005,67.3561,67.2846,67.3243,152550.0
2016-07-07 09:30:00,84.88,85.0,84.88,84.97,33091.0,67.4037,67.499,67.4037,67.4752,33091.0
2016-07-07 09:35:00,85.01,85.07,85.01,85.02,13095.0,67.507,67.5546,67.507,67.5149,13095.0
2016-07-07 09:40:00,85.09,85.13,85.09,85.12,2429.0,67.5705,67.6022,67.5705,67.5943,2429.0
2016-07-07 09:45:00,85.12,85.15,85.12,85.15,842.0,67.5943,67.6181,67.5943,67.6181,842.0
2016-07-07 09:50:00,85.23,85.23,85.19,85.19,1995.0,67.6817,67.6817,67.6499,67.6499,1995.0
2016-07-07 09:55:00,85.19,85.19,85.18,85.19,2123.0,67.6499,67.6499,67.6419,67.6499,2123.0
2016-07-07 10:00:00,85.15,85.18,85.14,85.16,2645.0,67.6181,67.6419,67.6102,67.6261,2645.0
2016-07-07 10:05:00,85.16,85.19,85.13,85.14,3365.0,67.6261,67.6499,67.6022,67.6102,3365.0
2016-07-07 10:10:00,85.11,85.13,85.09,85.12,4705.0,67.5864,67.6022,67.5705,67.5943,4705.0
2016-07-07 10:15:00,85.14,85.18,85.12,85.14,7130.0,67.6102,67.6419,67.5943,67.6102,7130.0
2016-07-07 10:20:00,85.14,85.16,85.08,85.09,1916.0,67.6102,67.6261,67.5625,67.5705,1916.0
2016-07-07 10:25:00,85.1,85.16,85.08,85.15,22708.0,67.5784,67.6261,67.5625,67.6181,22708.0
2016-07-07 10:30:00,85.19,85.2,85.14,85.16,2645.0,67.6499,67.6578,67.6102,67.6261,2645.0
2016-07-07 10:35:00,85.15,85.16,85.12,85.16,4496.0,67.6181,67.6261,67.5943,67.6261,4496.0
2016-07-07 10:40:00,85.16,85.18,85.12,85.12,2652.0,67.6261,67.6419,67.5943,67.5943,2652.0
2016-07-07 10:45:00,85.1,85.1,85.03,85.08,4991.0,67.5784,67.5784,67.5228,67.5625,4991.0
2016-07-07 10:50:00,85.05,85.07,85.0,85.0,8022.0,67.5387,67.5546,67.499,67.499,8022.0
2016-07-07 10:55:00,85.0,85.01,84.91,84.94,9562.0,67.499,67.507,67.4275,67.4514,9562.0
2016-07-07 11:00:00,84.93,84.94,84.79,84.8,8391.0,67.4434,67.4514,67.3322,67.3402,8391.0
2016-07-07 11:05:00,84.81,84.87,84.81,84.85,1356.0,67.3481,67.3958,67.3481,67.3799,1356.0
2016-07-07 11:10:00,84.89,84.91,84.84,84.88,10066.0,67.4117,67.4275,67.372,67.4037,10066.0
2016-07-07 11:15:00,84.91,84.92,84.78,84.79,5091.0,67.4275,67.4355,67.3243,67.3322,5091.0
2016-07-07 11:20:00,84.82,84.83,84.72,84.73,3290.0,67.3561,67.364,67.2767,67.2846,3290.0
2016-07-07 11:25:00,84.72,84.78,84.71,84.76,11979.0,67.2767,67.3243,67.2687,67.3084,11979.0
2016-07-07 11:30:00,84.78,84.8,84.7,84.75,8034.0,67.3243,67.3402,67.2608,67.3005,8034.0
2016-07-07 11:35:00,84.76,84.79,84.75,84.79,11373.0,67.3084,67.3322,67.3005,67.3322,11373.0
2016-07-07 11:40:00,84.76,84.79,84.74,84.78,9363.0,67.3084,67.3322,67.2925,67.3243,9363.0
2016-07-07 11:45:00,84.67,84.67,84.62,84.63,5073.0,67.237,67.237,67.1973,67.2052,5073.0
2016-07-07 11:50:00,84.63,84.66,84.61,84.66,1560.0,67.2052,67.229,67.1893,67.229,1560.0
2016-07-07 11:55:00,84.69,84.74,84.67,84.74,1414.0,67.2528,67.2925,67.237,67.2925,1414.0
2016-07-07 12:00:00,84.75,84.76,84.72,84.72,11925.0,67.3005,67.3084,67.2767,67.2767,11925.0
2016-07-07 12:05:00,84.77,84.78,84.66,84.68,13309.0,67.3164,67.3243,67.229,67.2449,13309.0
2016-07-07 12:10:00,84.67,84.75,84.67,84.75,480.0,67.237,67.3005,67.237,67.3005,480.0
2016-07-07 12:15:00,84.76,84.77,84.7,84.72,4747.0,67.3084,67.3164,67.2608,67.2767,4747.0
2016-07-07 12:20:00,84.74,84.74,84.66,84.66,2013.0,67.2925,67.2925,67.229,67.229,2013.0
2016-07-07 12:25:00,84.67,84.67,84.6,84.66,20054.0,67.237,67.237,67.1814,67.229,20054.0
2016-07-07 12:30:00,84.72,84.74,84.7,84.72,1012.0,67.2767,67.2925,67.2608,67.2767,1012.0
2016-07-07 12:35:00,84.73,84.74,84.7,84.7,62730.0,67.2846,67.2925,67.2608,67.2608,62730.0
2016-07-07 12:40:00,84.72,84.72,84.68,84.68,3862.0,67.2767,67.2767,67.2449,67.2449,3862.0
2016-07-07 12:45:00,84.64,84.66,84.61,84.63,5700.0,67.2131,67.229,67.1893,67.2052,5700.0
2016-07-07 12:50:00,84.57,84.59,84.49,84.51,9941.0,67.1575,67.1734,67.094,67.1099,9941.0
2016-07-07 12:55:00,84.5,84.53,84.48,84.48,2943.0,67.102,67.1258,67.0861,67.0861,2943.0
2016-07-07 13:00:00,84.49,84.49,84.45,84.46,1159.0,67.094,67.094,67.0623,67.0702,1159.0
2016-07-07 13:05:00,84.42,84.49,84.42,84.46,3990.0,67.0384,67.094,67.0384,67.0702,3990.0
2016-07-07 13:10:00,84.46,84.49,84.45,84.48,2339.0,67.0702,67.094,67.0623,67.0861,2339.0
2016-07-07 13:15:00,84.49,84.5,84.47,84.48,3218.0,67.094,67.102,67.0781,67.0861,3218.0
2016-07-07 13:20:00,84.51,84.51,84.47,84.49,6821.0,67.1099,67.1099,67.0781,67.094,6821.0
2016-07-07 13:25:00,84.55,84.55,84.53,84.53,1498.0,67.1417,67.1417,67.1258,67.1258,1498.0
2016-07-07 13:30:00,84.55,84.57,84.54,84.56,3176.0,67.1417,67.1575,67.1337,67.1496,3176.0
2016-07-07 13:35:00,84.57,84.6,84.54,84.58,1637.0,67.1575,67.1814,67.1337,67.1655,1637.0
2016-07-07 13:40:00,84.56,84.56,84.51,84.52,1888.0,67.1496,67.1496,67.1099,67.1178,1888.0
2016-07-07 13:45:00,84.54,84.54,84.46,84.48,5383.0,67.1337,67.1337,67.0702,67.0861,5383.0
2016-07-07 13:50:00,84.49,84.49,84.41,84.42,4432.0,67.094,67.094,67.0305,67.0384,4432.0
2016-07-07 13:55:00,84.41,84.48,84.39,84.47,12928.0,67.0305,67.0861,67.0146,67.0781,12928.0
2016-07-07 14:00:00,84.48,84.53,84.47,84.51,9736.0,67.0861,67.1258,67.0781,67.1099,9736.0
2016-07-07 14:05:00,84.52,84.53,84.41,84.41,9716.0,67.1178,67.1258,67.0305,67.0305,9716.0
2016-07-07 14:10:00,84.39,84.41,84.28,84.3,12541.0,67.0146,67.0305,66.9273,66.9431,12541.0
2016-07-07 14:15:00,84.3,84.36,84.3,84.31,5545.0,66.9431,66.9908,66.9431,66.9511,5545.0
2016-07-07 14:20:00,84.3,84.36,84.29,84.3,11172.0,66.9431,66.9908,66.9352,66.9431,11172.0
2016-07-07 14:25:00,84.33,84.39,84.3,84.31,23765.0,66.967,67.0146,66.9431,66.9511,23765.0
2016-07-07 14:30:00,84.33,84.35,84.26,84.26,25710.0,66.967,66.9828,66.9114,66.9114,25710.0
2016-07-07 14:35:00,84.27,84.32,84.24,84.28,18559.0,66.9193,66.959,66.8955,66.9273,18559.0
2016-07-07 14:40:00,84.29,84.29,84.22,84.23,10767.0,66.9352,66.9352,66.8796,66.8875,10767.0
2016-07-07 14:45:00,84.24,84.29,84.24,84.28,6897.0,66.8955,66.9352,66.8955,66.9273,6897.0
2016-07-07 14:50:00,84.29,84.3,84.22,84.29,7403.0,66.9352,66.9431,66.8796,66.9352,7403.0
2016-07-07 14:55:00,84.32,84.32,84.23,84.24,3216.0,66.959,66.959,66.8875,66.8955,3216.0
2016-07-07 15:00:00,84.26,84.31,84.22,84.31,18947.0,66.9114,66.9511,66.8796,66.9511,18947.0
2016-07-07 15:05:00,84.34,84.43,84.34,84.43,9409.0,66.9749,67.0464,66.9749,67.0464,9409.0
2016-07-07 15:10:00,84.44,84.45,84.4,84.44,8211.0,67.0543,67.0623,67.0225,67.0543,8211.0
2016-07-07 15:15:00,84.43,84.43,84.39,84.43,6200.0,67.0464,67.0464,67.0146,67.0464,6200.0
2016-07-07 15:20:00,84.43,84.45,84.4,84.4,6437.0,67.0464,67.0623,67.0225,67.0225,6437.0
2016-07-07 15:25:00,84.38,84.43,84.38,84.42,10981.0,67.0067,67.0464,67.0067,67.0384,10981.0
2016-07-07 15:30:00,84.44,84.52,84.4,84.51,8956.0,67.0543,67.1178,67.0225,67.1099,8956.0
2016-07-07 15:35:00,84.5,84.53,84.49,84.53,11137.0,67.102,67.1258,67.094,67.1258,11137.0
2016-07-07 15:40:00,84.53,84.6,84.52,84.54,27417.0,67.1258,67.1814,67.1178,67.1337,27417.0
2016-07-07 15:45:00,84.57,84.61,84.54,84.55,10607.0,67.1575,67.1893,67.1337,67.1417,10607.0
2016-07-07 15:50:00,84.55,84.58,84.52,84.57,22429.0,67.1417,67.1655,67.1178,67.1575,22429.0
2016-07-07 15:55:00,84.56,84.58,84.52,84.55,16917.0,67.1496,67.1655,67.1178,67.1417,16917.0
2016-07-08 09:30:00,85.2,85.25,85.15,85.2,16359.0,67.6578,67.6975,67.6181,67.6578,16359.0
2016-07-08 09:35:00,85.13,85.25,85.13,85.15,2381.0,67.6022,67.6975,67.6022,67.6181,2381.0
2016-07-08 09:40:00,85.17,85.27,85.17,85.24,2734.0,67.634,67.7134,67.634,67.6896,2734.0
2016-07-08 09:45:00,85.24,85.33,85.24,85.32,2349.0,67.6896,67.7611,67.6896,67.7531,2349.0
2016-07-08 09:50:00,85.33,85.39,85.3,85.38,2142.0,67.7611,67.8087,67.7372,67.8008,2142.0
2016-07-08 09:55:00,85.36,85.37,85.31,85.33,19476.0,67.7849,67.7928,67.7452,67.7611,19476.0
2016-07-08 10:00:00,85.35,85.39,85.34,85.37,3429.0,67.7769,67.8087,67.769,67.7928,3429.0
2016-07-08 10:05:00,85.38,85.45,85.37,85.45,15937.0,67.8008,67.8564,67.7928,67.8564,15937.0
2016-07-08 10:10:00,85.46,85.52,85.46,85.47,3484.0,67.8643,67.9119,67.8643,67.8722,3484.0
2016-07-08 10:15:00,85.48,85.51,85.37,85.37,3266.0,67.8802,67.904,67.7928,67.7928,3266.0
2016-07-08 10:20:00,85.36,85.38,85.32,85.38,5702.0,67.7849,67.8008,67.7531,67.8008,5702.0
2016-07-08 10:25:00,85.42,85.43,85.38,85.42,17520.0,67.8325,67.8405,67.8008,67.8325,17520.0
2016-07-08 10:30:00,85.45,85.46,85.36,85.36,5033.0,67.8564,67.8643,67.7849,67.7849,5033.0
2016-07-08 10:35:00,85.36,85.42,85.36,85.41,8203.0,67.7849,67.8325,67.7849,67.8246,8203.0
2016-07-08 10:40:00,85.43,85.47,85.42,85.45,9120.0,67.8405,67.8722,67.8325,67.8564,9120.0
2016-07-08 10:45:00,85.48,85.5,85.44,85.47,4605.0,67.8802,67.8961,67.8484,67.8722,4605.0
2016-07-08 10:50:00,85.45,85.51,85.45,85.51,4336.0,67.8564,67.904,67.8564,67.904,4336.0
2016-07-08 10:55:00,85.48,85.52,85.48,85.49,4027.0,67.8802,67.9119,67.8802,67.8881,4027.0
2016-07-08 11:00:00,85.5,85.54,85.47,85.53,12059.0,67.8961,67.9278,67.8722,67.9199,12059.0
2016-07-08 11:05:00,85.52,85.55,85.52,85.53,2507.0,67.9119,67.9358,67.9119,67.9199,2507.0
2016-07-08 11:10:00,85.54,85.59,85.54,85.57,4443.0,67.9278,67.9675,67.9278,67.9517,4443.0
2016-07-08 11:15:00,85.57,85.61,85.56,85.61,3470.0,67.9517,67.9834,67.9437,67.9834,3470.0
2016-07-08 11:20:00,85.62,85.62,85.59,85.61,3267.0,67.9914,67.9914,67.9675,67.9834,3267.0
2016-07-08 11:25:00,85.61,85.64,85.6,85.61,3840.0,67.9834,68.0072,67.9755,67.9834,3840.0
2016-07-08 11:30:00,85.62,85.63,85.58,85.59,5281.0,67.9914,67.9993,67.9596,67.9675,5281.0
2016-07-08 11:35:00,85.6,85.62,85.59,85.61,692.0,67.9755,67.9914,67.9675,67.9834,692.0
2016-07-08 11:40:00,85.62,85.63,85.6,85.62,4639.0,67.9914,67.9993,67.9755,67.9914,4639.0
2016-07-08 11:45:00,85.59,85.64,85.59,85.64,7754.0,67.9675,68.0072,67.9675,68.0072,7754.0
2016-07-08 11:50:00,85.63,85.65,85.61,85.65,12736.0,67.9993,68.0152,67.9834,68.0152,12736.0
2016-07-08 11:55:00,85.64,85.65,85.6,85.61,5261.0,68.0072,68.0152,67.9755,67.9834,5261.0
2016-07-08 12:00:00,85.62,85.62,85.59,85.59,2057.0,67.9914,67.9914,67.9675,67.9675,2057.0
2016-07-08 12:05:00,85.6,85.63,85.6,85.63,4214.0,67.9755,67.9993,67.9755,67.9993,4214.0
2016-07-08 12:10:00,85.62,85.63,85.61,85.62,5405.0,67.9914,67.9993,67.9834,67.9914,5405.0
2016-07-08 12:15:00,85.63,85.65,85.61,85.62,958.0,67.9993,68.0152,67.9834,67.9914,958.0
2016-07-08 12:20:00,85.61,85.63,85.58,85.58,2587.0,67.9834,67.9993,67.9596,67.9596,2587.0
2016-07-08 12:25:00,85.57,85.6,85.56,85.6,3699.0,67.9517,67.9755,67.9437,67.9755,3699.0
2016-07-08 12:30:00,85.59,85.59,85.56,85.58,6101.0,67.9675,67.9675,67.9437,67.9596,6101.0
2016-07-08 12:35:00,85.59,85.63,85.58,85.6,8413.0,67.9675,67.9993,67.9596,67.9755,8413.0
2016-07-08 12:40:00,85.61,85.64,85.61,85.62,2756.0,67.9834,68.0072,67.9834,67.9914,2756.0
2016-07-08 12:45:00,85.64,85.67,85.62,85.67,8169.0,68.0072,68.0311,67.9914,68.0311,8169.0
2016-07-08 12:50:00,85.66,85.68,85.64,85.66,2948.0,68.0231,68.039,68.0072,68.0231,2948.0
2016-07-08 12:55:00,85.67,85.68,85.66,85.66,3776.0,68.0311,68.039,68.0231,68.0231,3776.0
2016-07-08 13:00:00,85.66,85.69,85.65,85.67,2687.0,68.0231,68.0469,68.0152,68.0311,2687.0
2016-07-08 13:05:00,85.68,85.72,85.67,85.72,2898.0,68.039,68.0708,68.0311,68.0708,2898.0
2016-07-08 13:10:00,85.72,85.72,85.69,85.71,5449.0,68.0708,68.0708,68.0469,68.0628,5449.0
2016-07-08 13:15:00,85.7,85.71,85.69,85.71,12229.0,68.0549,68.0628,68.0469,68.0628,12229.0
2016-07-08 13:20:00,85.69,85.71,85.69,85.7,10832.0,68.0469,68.0628,68.0469,68.0549,10832.0
2016-07-08 13:25:00,85.69,85.73,85.68,85.73,9662.0,68.0469,68.0787,68.039,68.0787,9662.0
2016-07-08 13:30:00,85.73,85.75,85.72,85.74,5520.0,68.0787,68.0946,68.0708,68.0866,5520.0
2016-07-08 13:35:00,85.75,85.75,85.71,85.71,3148.0,68.0946,68.0946,68.0628,68.0628,3148.0
2016-07-08 13:40:00,85.72,85.76,85.72,85.73,8748.0,68.0708,68.1025,68.0708,68.0787,8748.0
2016-07-08 13:45:00,85.71,85.75,85.71,85.74,5941.0,68.0628,68.0946,68.0628,68.0866,5941.0
2016-07-08 13:50:00,85.73,85.75,85.71,85.71,2487.0,68.0787,68.0946,68.0628,68.0628,2487.0
2016-07-08 13:55:00,85.73,85.74,85.72,85.73,3485.0,68.0787,68.0866,68.0708,68.0787,3485.0
2016-07-08 14:00:00,85.73,85.74,85.7,85.72,7113.0,68.0787,68.0866,68.0549,68.0708,7113.0
2016-07-08 14:05:00,85.72,85.74,85.7,85.72,23578.0,68.0708,68.0866,68.0549,68.0708,23578.0
2016-07-08 14:10:00,85.72,85.76,85.71,85.75,12557.0,68.0708,68.1025,68.0628,68.0946,12557.0
2016-07-08 14:15:00,85.74,85.8,85.73,85.78,2417.0,68.0866,68.1343,68.0787,68.1184,2417.0
2016-07-08 14:20:00,85.77,85.83,85.77,85.81,4682.0,68.1105,68.1581,68.1105,68.1422,4682.0
2016-07-08 14:25:00,85.83,85.85,85.8,85.84,13838.0,68.1581,68.174,68.1343,68.1661,13838.0
2016-07-08 14:30:00,85.83,85.88,85.82,85.88,5002.0,68.1581,68.1978,68.1502,68.1978,5002.0
2016-07-08 14:35:00,85.88,85.92,85.86,85.86,9364.0,68.1978,68.2296,68.1819,68.1819,9364.0
2016-07-08 14:40:00,85.87,85.88,85.84,85.85,10940.0,68.1899,68.1978,68.1661,68.174,10940.0
2016-07-08 14:45:00,85.86,85.88,85.83,85.87,20283.0,68.1819,68.1978,68.1581,68.1899,20283.0
2016-07-08 14:50:00,85.85,85.9,85.83,85.9,4153.0,68.174,68.2137,68.1581,68.2137,4153.0
2016-07-08 14:55:00,85.89,85.89,85.83,85.83,12543.0,68.2058,68.2058,68.1581,68.1581,12543.0
2016-07-08 15:00:00,85.85,85.86,85.82,85.83,9406.0,68.174,68.1819,68.1502,68.1581,9406.0
2016-07-08 15:05:00,85.84,85.84,85.81,85.83,68666.0,68.1661,68.1661,68.1422,68.1581,68666.0
2016-07-08 15:10:00,85.84,85.86,85.81,85.85,15861.0,68.1661,68.1819,68.1422,68.174,15861.0
2016-07-08 15:15:00,85.84,85.86,85.81,85.83,8033.0,68.1661,68.1819,68.1422,68.1581,8033.0
2016-07-08 15:20:00,85.83,85.84,85.8,85.81,5633.0,68.1581,68.1661,68.1343,68.1422,5633.0
2016-07-08 15:25:00,85.82,85.83,85.76,85.76,6667.0,68.1502,68.1581,68.1025,68.1025,6667.0
2016-07-08 15:30:00,85.76,85.77,85.74,85.77,7840.0,68.1025,68.1105,68.0866,68.1105,7840.0
2016-07-08 15:35:00,85.75,85.8,85.71,85.79,10582.0,68.0946,68.1343,68.0628,68.1264,10582.0
2016-07-08 15:40:00,85.77,85.78,85.73,85.75,13356.0,68.1105,68.1184,68.0787,68.0946,13356.0
2016-07-08 15:45:00,85.75,85.8,85.73,85.78,10628.0,68.0946,68.1343,68.0787,68.1184,10628.0
2016-07-08 15:50:00,85.81,85.82,85.76,85.82,24872.0,68.1422,68.1502,68.1025,68.1502,24872.0
2016-07-08 15:55:00,85.82,85.88,85.81,85.84,29996.0,68.1502,68.1978,68.1422,68.1661,29996.0
2016-07-11 09:30:00,86.04,86.14,86.03,86.1,27781.0,68.3249,68.4043,68.3169,68.3725,27781.0
2016-07-11 09:35:00,86.11,86.21,86.11,86.12,3433.0,68.3805,68.4599,68.3805,68.3884,3433.0
2016-07-11 09:40:00,86.15,86.22,86.15,86.19,7927.0,68.4122,68.4678,68.4122,68.444,7927.0
2016-07-11 09:45:00,86.16,86.2,86.15,86.15,1301.0,68.4202,68.4519,68.4122,68.4122,1301.0
2016-07-11 09:50:00,86.1,86.13,86.06,86.06,20576.0,68.3725,68.3964,68.3408,68.3408,20576.0
2016-07-11 09:55:00,86.06,86.11,86.06,86.1,3061.0,68.3408,68.3805,68.3408,68.3725,3061.0
2016-07-11 10:00:00,86.1,86.1,86.08,86.08,300.0,68.3725,68.3725,68.3566,68.3566,300.0
2016-07-11 10:05:00,86.03,86.15,86.02,86.15,4360.0,68.3169,68.4122,68.309,68.4122,4360.0
2016-07-11 10:10:00,86.14,86.16,86.07,86.08,2487.0,68.4043,68.4202,68.3487,68.3566,2487.0
2016-07-11 10:15:00,86.08,86.12,86.07,86.12,1571.0,68.3566,68.3884,68.3487,68.3884,1571.0
2016-07-11 10:20:00,86.12,86.13,86.02,86.02,23923.0,68.3884,68.3964,68.309,68.309,23923.0
2016-07-11 10:25:00,86.0,86.02,85.96,86.0,29558.0,68.2931,68.309,68.2614,68.2931,29558.0
2016-07-11 10:30:00,86.0,86.05,86.0,86.04,3157.0,68.2931,68.3328,68.2931,68.3249,3157.0
2016-07-11 10:35:00,86.06,86.1,86.05,86.1,9031.0,68.3408,68.3725,68.3328,68.3725,9031.0
2016-07-11 10:40:00,86.1,86.1,86.07,86.1,2669.0,68.3725,68.3725,68.3487,68.3725,2669.0
2016-07-11 10:45:00,86.12,86.16,86.12,86.13,6958.0,68.3884,68.4202,68.3884,68.3964,6958.0
2016-07-11 10:50:00,86.14,86.17,86.13,86.16,1232.0,68.4043,68.4281,68.3964,68.4202,1232.0
2016-07-11 10:55:00,86.13,86.18,86.13,86.18,7688.0,68.3964,68.4361,68.3964,68.4361,7688.0
2016-07-11 11:00:00,86.18,86.21,86.18,86.19,4827.0,68.4361,68.4599,68.4361,68.444,4827.0
2016-07-11 11:05:00,86.19,86.25,86.19,86.23,4214.0,68.444,68.4916,68.444,68.4758,4214.0
2016-07-11 11:10:00,86.23,86.27,86.23,86.27,15666.0,68.4758,68.5075,68.4758,68.5075,15666.0
2016-07-11 11:15:00,86.26,86.27,86.2,86.2,9506.0,68.4996,68.5075,68.4519,68.4519,9506.0
2016-07-11 11:20:00,86.2,86.22,86.18,86.2,2997.0,68.4519,68.4678,68.4361,68.4519,2997.0
2016-07-11 11:25:00,86.19,86.24,86.19,86.24,22820.0,68.444,68.4837,68.444,68.4837,22820.0
2016-07-11 11:30:00,86.23,86.27,86.22,86.27,4146.0,68.4758,68.5075,68.4678,68.5075,4146.0
2016-07-11 11:35:00,86.28,86.3,86.24,86.25,6203.0,68.5155,68.5313,68.4837,68.4916,6203.0
2016-07-11 11:40:00,86.25,86.27,86.22,86.22,3859.0,68.4916,68.5075,68.4678,68.4678,3859.0
2016-07-11 11:45:00,86.22,86.25,86.2,86.24,6030.0,68.4678,68.4916,68.4519,68.4837,6030.0
2016-07-11 11:50:00,86.25,86.28,86.24,86.28,12831.0,68.4916,68.5155,68.4837,68.5155,12831.0
2016-07-11 11:55:00,86.25,86.26,86.23,86.23,3650.0,68.4916,68.4996,68.4758,68.4758,3650.0
2016-07-11 12:00:00,86.24,86.25,86.23,86.25,5978.0,68.4837,68.4916,68.4758,68.4916,5978.0
2016-07-11 12:05:00,86.23,86.25,86.22,86.23,1189.0,68.4758,68.4916,68.4678,68.4758,1189.0
2016-07-11 12:10:00,86.23,86.24,86.21,86.22,5630.0,68.4758,68.4837,68.4599,68.4678,5630.0
2016-07-11 12:15:00,86.25,86.26,86.21,86.25,1781.0,68.4916,68.4996,68.4599,68.4916,1781.0
2016-07-11 12:20:00,86.24,86.27,86.24,86.25,2935.0,68.4837,68.5075,68.4837,68.4916,2935.0
2016-07-11 12:25:00,86.26,86.27,86.25,86.26,2018.0,68.4996,68.5075,68.4916,68.4996,2018.0
2016-07-11 12:30:00,86.27,86.29,86.26,86.26,5716.0,68.5075,68.5234,68.4996,68.4996,5716.0
2016-07-11 12:35:00,86.27,86.3,86.26,86.3,1344.0,68.5075,68.5313,68.4996,68.5313,1344.0
2016-07-11 12:40:00,86.32,86.34,86.32,86.32,5552.0,68.5472,68.5631,68.5472,68.5472,5552.0
2016-07-11 12:45:00,86.34,86.36,86.3,86.32,2318.0,68.5631,68.579,68.5313,68.5472,2318.0
2016-07-11 12:50:00,86.33,86.34,86.32,86.33,2490.0,68.5552,68.5631,68.5472,68.5552,2490.0
2016-07-11 12:55:00,86.31,86.33,86.29,86.33,7317.0,68.5393,68.5552,68.5234,68.5552,7317.0
2016-07-11 13:00:00,86.33,86.34,86.32,86.32,4001.0,68.5552,68.5631,68.5472,68.5472,4001.0
2016-07-11 13:05:00,86.32,86.34,86.3,86.33,8101.0,68.5472,68.5631,68.5313,68.5552,8101.0
2016-07-11 13:10:00,86.31,86.33,86.28,86.28,6903.0,68.5393,68.5552,68.5155,68.5155,6903.0
2016-07-11 13:15:00,86.29,86.31,86.28,86.3,4043.0,68.5234,68.5393,68.5155,68.5313,4043.0
2016-07-11 13:20:00,86.3,86.31,86.25,86.27,12984.0,68.5313,68.5393,68.4916,68.5075,12984.0
2016-07-11 13:25:00,86.28,86.28,86.25,86.26,8075.0,68.5155,68.5155,68.4916,68.4996,8075.0
2016-07-11 13:30:00,86.26,86.29,86.26,86.28,3549.0,68.4996,68.5234,68.4996,68.5155,3549.0
2016-07-11 13:35:00,86.28,86.3,86.28,86.29,15040.0,68.5155,68.5313,68.5155,68.5234,15040.0
2016-07-11 13:40:00,86.28,86.31,86.25,86.3,2441.0,68.5155,68.5393,68.4916,68.5313,2441.0
2016-07-11 13:45:00,86.31,86.32,86.3,86.31,13255.0,68.5393,68.5472,68.5313,68.5393,13255.0
2016-07-11 13:50:00,86.32,86.34,86.3,86.32,4626.0,68.5472,68.5631,68.5313,68.5472,4626.0
2016-07-11 13:55:00,86.3,86.32,86.26,86.26,3370.0,68.5313,68.5472,68.4996,68.4996,3370.0
2016-07-11 14:00:00,86.27,86.27,86.24,86.25,3889.0,68.5075,68.5075,68.4837,68.4916,3889.0
2016-07-11 14:05:00,86.24,86.28,86.24,86.27,12832.0,68.4837,68.5155,68.4837,68.5075,12832.0
2016-07-11 14:10:00,86.26,86.29,86.25,86.25,6375.0,68.4996,68.5234,68.4916,68.4916,6375.0
2016-07-11 14:15:00,86.27,86.27,86.24,86.25,6619.0,68.5075,68.5075,68.4837,68.4916,6619.0
2016-07-11 14:20:00,86.25,86.27,86.25,86.26,12258.0,68.4916,68.5075,68.4916,68.4996,12258.0
2016-07-11 14:25:00,86.26,86.3,86.26,86.28,3907.0,68.4996,68.5313,68.4996,68.5155,3907.0
2016-07-11 14:30:00,86.28,86.31,86.26,86.31,10328.0,68.5155,68.5393,68.4996,68.5393,10328.0
2016-07-11 14:35:00,86.3,86.33,86.28,86.3,34173.0,68.5313,68.5552,68.5155,68.5313,34173.0
2016-07-11 14:40:00,86.29,86.31,86.29,86.3,5638.0,68.5234,68.5393,68.5234,68.5313,5638.0
2016-07-11 14:45:00,86.3,86.31,86.24,86.27,6107.0,68.5313,68.5393,68.4837,68.5075,6107.0
2016-07-11 14:50:00,86.26,86.27,86.25,86.27,3473.0,68.4996,68.5075,68.4916,68.5075,3473.0
2016-07-11 14:55:00,86.28,86.28,86.26,86.26,8326.0,68.5155,68.5155,68.4996,68.4996,8326.0
2016-07-11 15:00:00,86.25,86.29,86.25,86.28,12950.0,68.4916,68.5234,68.4916,68.5155,12950.0
2016-07-11 15:05:00,86.27,86.34,86.27,86.31,22015.0,68.5075,68.5631,68.5075,68.5393,22015.0
2016-07-11 15:10:00,86.31,86.32,86.3,86.32,19861.0,68.5393,68.5472,68.5313,68.5472,19861.0
2016-07-11 15:15:00,86.31,86.34,86.3,86.31,79700.0,68.5393,68.5631,68.5313,68.5393,79700.0
2016-07-11 15:20:00,86.31,86.33,86.3,86.3,3898.0,68.5393,68.5552,68.5313,68.5313,3898.0
2016-07-11 15:25:00,86.31,86.31,86.26,86.26,9731.0,68.5393,68.5393,68.4996,68.4996,9731.0
2016-07-11 15:30:00,86.26,86.26,86.2,86.21,17012.0,68.4996,68.4996,68.4519,68.4599,17012.0
2016-07-11 15:35:00,86.21,86.23,86.2,86.22,4564.0,68.4599,68.4758,68.4519,68.4678,4564.0
2016-07-11 15:40:00,86.23,86.23,86.18,86.19,8569.0,68.4758,68.4758,68.4361,68.444,8569.0
2016-07-11 15:45:00,86.18,86.19,86.14,86.16,93321.0,68.4361,68.444,68.4043,68.4202,93321.0
2016-07-11 15:50:00,86.17,86.19,86.12,86.18,32518.0,68.4281,68.444,68.3884,68.4361,32518.0
2016-07-11 15:55:00,86.18,86.19,86.11,86.11,15368.0,68.4361,68.444,68.3805,68.3805,15368.0
2016-07-12 09:30:00,86.48,86.68,86.48,86.67,21781.0,68.6743,68.8331,68.6743,68.8252,21781.0
2016-07-12 09:35:00,86.69,86.72,86.66,86.72,8272.0,68.841,68.8649,68.8172,68.8649,8272.0
2016-07-12 09:40:00,86.71,86.79,86.71,86.76,8344.0,68.8569,68.9205,68.8569,68.8966,8344.0
2016-07-12 09:45:00,86.76,86.78,86.73,86.74,4334.0,68.8966,68.9125,68.8728,68.8808,4334.0
2016-07-12 09:50:00,86.75,86.79,86.75,86.78,3859.0,68.8887,68.9205,68.8887,68.9125,3859.0
2016-07-12 09:55:00,86.77,86.77,86.66,86.66,4618.0,68.9046,68.9046,68.8172,68.8172,4618.0
2016-07-12 10:00:00,86.69,86.7,86.64,86.66,3849.0,68.841,68.849,68.8013,68.8172,3849.0
2016-07-12 10:05:00,86.67,86.68,86.61,86.61,1282.0,68.8252,68.8331,68.7775,68.7775,1282.0
2016-07-12 10:10:00,86.6,86.61,86.57,86.6,909.0,68.7696,68.7775,68.7458,68.7696,909.0
2016-07-12 10:15:00,86.62,86.62,86.57,86.6,18068.0,68.7855,68.7855,68.7458,68.7696,18068.0
2016-07-12 10:20:00,86.56,86.57,86.56,86.57,1413.0,68.7378,68.7458,68.7378,68.7458,1413.0
2016-07-12 10:25:00,86.56,86.58,86.54,86.58,2529.0,68.7378,68.7537,68.7219,68.7537,2529.0
2016-07-12 10:30:00,86.63,86.65,86.62,86.64,3412.0,68.7934,68.8093,68.7855,68.8013,3412.0
2016-07-12 10:35:00,86.65,86.65,86.61,86.61,8177.0,68.8093,68.8093,68.7775,68.7775,8177.0
2016-07-12 10:40:00,86.64,86.68,86.63,86.67,7288.0,68.8013,68.8331,68.7934,68.8252,7288.0
2016-07-12 10:45:00,86.65,86.68,86.64,86.66,29984.0,68.8093,68.8331,68.8013,68.8172,29984.0
2016-07-12 10:50:00,86.68,86.69,86.65,86.67,6931.0,68.8331,68.841,68.8093,68.8252,6931.0
2016-07-12 10:55:00,86.68,86.68,86.65,86.68,6007.0,68.8331,68.8331,68.8093,68.8331,6007.0
2016-07-12 11:00:00,86.67,86.69,86.67,86.69,13551.0,68.8252,68.841,68.8252,68.841,13551.0
2016-07-12 11:05:00,86.7,86.75,86.69,86.71,12445.0,68.849,68.8887,68.841,68.8569,12445.0
2016-07-12 11:10:00,86.74,86.75,86.73,86.73,5917.0,68.8808,68.8887,68.8728,68.8728,5917.0
2016-07-12 11:15:00,86.75,86.75,86.72,86.74,5955.0,68.8887,68.8887,68.8649,68.8808,5955.0
2016-07-12 11:20:00,86.74,86.76,86.72,86.76,10573.0,68.8808,68.8966,68.8649,68.8966,10573.0
2016-07-12 11:25:00,86.76,86.81,86.75,86.77,11111.0,68.8966,68.9363,68.8887,68.9046,11111.0
2016-07-12 11:30:00,86.79,86.84,86.78,86.83,3984.0,68.9205,68.9602,68.9125,68.9522,3984.0
2016-07-12 11:35:00,86.82,86.87,86.82,86.87,20258.0,68.9443,68.984,68.9443,68.984,20258.0
2016-07-12 11:40:00,86.88,86.9,86.87,86.89,7806.0,68.9919,69.0078,68.984,68.9999,7806.0
2016-07-12 11:45:00,86.87,86.88,86.85,86.88,4299.0,68.984,68.9919,68.9681,68.9919,4299.0
2016-07-12 11:50:00,86.87,86.89,86.85,86.86,10099.0,68.984,68.9999,68.9681,68.976,10099.0
2016-07-12 11:55:00,86.88,86.9,86.87,86.88,4090.0,68.9919,69.0078,68.984,68.9919,4090.0
2016-07-12 12:00:00,86.88,86.9,86.87,86.9,4350.0,68.9919,69.0078,68.984,69.0078,4350.0
2016-07-12 12:05:00,86.9,86.91,86.88,86.9,12430.0,69.0078,69.0158,68.9919,69.0078,12430.0
2016-07-12 12:10:00,86.92,86.93,86.9,86.92,4907.0,69.0237,69.0316,69.0078,69.0237,4907.0
2016-07-12 12:15:00,86.92,86.94,86.91,86.92,2560.0,69.0237,69.0396,69.0158,69.0237,2560.0
2016-07-12 12:20:00,86.93,86.94,86.91,86.92,4715.0,69.0316,69.0396,69.0158,69.0237,4715.0
2016-07-12 12:25:00,86.93,86.95,86.91,86.94,5720.0,69.0316,69.0475,69.0158,69.0396,5720.0
2016-07-12 12:30:00,86.94,86.95,86.93,86.95,2201.0,69.0396,69.0475,69.0316,69.0475,2201.0
2016-07-12 12:35:00,86.96,86.97,86.93,86.94,3707.0,69.0555,69.0634,69.0316,69.0396,3707.0
2016-07-12 12:40:00,86.94,86.95,86.9,86.9,4971.0,69.0396,69.0475,69.0078,69.0078,4971.0
2016-07-12 12:45:00,86.9,86.9,86.86,86.87,29727.0,69.0078,69.0078,68.976,68.984,29727.0
2016-07-12 12:50:00,86.86,86.9,86.85,86.89,4061.0,68.976,69.0078,68.9681,68.9999,4061.0
2016-07-12 12:55:00,86.89,86.89,86.88,86.89,585.0,68.9999,68.9999,68.9919,68.9999,585.0
2016-07-12 13:00:00,86.91,86.93,86.89,86.91,9269.0,69.0158,69.0316,68.9999,69.0158,9269.0
2016-07-12 13:05:00,86.91,86.93,86.89,86.89,1360.0,69.0158,69.0316,68.9999,68.9999,1360.0
2016-07-12 13:10:00,86.89,86.9,86.87,86.89,4610.0,68.9999,69.0078,68.984,68.9999,4610.0
2016-07-12 13:15:00,86.9,86.91,86.87,86.88,4692.0,69.0078,69.0158,68.984,68.9919,4692.0
2016-07-12 13:20:00,86.89,86.9,86.88,86.89,4333.0,68.9999,69.0078,68.9919,68.9999,4333.0
2016-07-12 13:25:00,86.88,86.92,86.88,86.91,17166.0,68.9919,69.0237,68.9919,69.0158,17166.0
2016-07-12 13:30:00,86.93,86.96,86.92,86.95,6352.0,69.0316,69.0555,69.0237,69.0475,6352.0
2016-07-12 13:35:00,86.94,86.95,86.93,86.95,8922.0,69.0396,69.0475,69.0316,69.0475,8922.0
2016-07-12 13:40:00,86.96,86.98,86.95,86.96,2497.0,69.0555,69.0713,69.0475,69.0555,2497.0
2016-07-12 13:45:00,86.96,86.96,86.91,86.93,2825.0,69.0555,69.0555,69.0158,69.0316,2825.0
2016-07-12 13:50:00,86.92,86.93,86.91,86.92,10564.0,69.0237,69.0316,69.0158,69.0237,10564.0
2016-07-12 13:55:00,86.91,86.92,86.85,86.86,14235.0,69.0158,69.0237,68.9681,68.976,14235.0
2016-07-12 14:00:00,86.86,86.89,86.85,86.89,10605.0,68.976,68.9999,68.9681,68.9999,10605.0
2016-07-12 14:05:00,86.88,86.92,86.87,86.9,92288.0,68.9919,69.0237,68.984,69.0078,92288.0
2016-07-12 14:10:00,86.89,86.95,86.89,86.92,43878.0,68.9999,69.0475,68.9999,69.0237,43878.0
2016-07-12 14:15:00,86.92,86.96,86.91,86.94,1121.0,69.0237,69.0555,69.0158,69.0396,1121.0
2016-07-12 14:20:00,86.94,86.95,86.92,86.92,5612.0,69.0396,69.0475,69.0237,69.0237,5612.0
2016-07-12 14:25:00,86.95,86.96,86.92,86.94,30760.0,69.0475,69.0555,69.0237,69.0396,30760.0
2016-07-12 14:30:00,86.93,86.96,86.92,86.93,3927.0,69.0316,69.0555,69.0237,69.0316,3927.0
2016-07-12 14:35:00,86.91,86.93,86.9,86.91,3637.0,69.0158,69.0316,69.0078,69.0158,3637.0
2016-07-12 14:40:00,86.92,86.98,86.92,86.96,3809.0,69.0237,69.0713,69.0237,69.0555,3809.0
2016-07-12 14:45:00,86.97,86.98,86.94,86.98,5084.0,69.0634,69.0713,69.0396,69.0713,5084.0
2016-07-12 14:50:00,86.95,86.98,86.89,86.9,11712.0,69.0475,69.0713,68.9999,69.0078,11712.0
2016-07-12 14:55:00,86.88,86.91,86.88,86.9,12834.0,68.9919,69.0158,68.9919,69.0078,12834.0
2016-07-12 15:00:00,86.9,86.94,86.89,86.9,3067.0,69.0078,69.0396,68.9999,69.0078,3067.0
2016-07-12 15:05:00,86.91,86.91,86.87,86.88,14668.0,69.0158,69.0158,68.984,68.9919,14668.0
2016-07-12 15:10:00,86.87,86.89,86.86,86.86,6099.0,68.984,68.9999,68.976,68.976,6099.0
2016-07-12 15:15:00,86.85,86.86,86.81,86.83,6215.0,68.9681,68.976,68.9363,68.9522,6215.0
2016-07-12 15:20:00,86.84,86.86,86.83,86.86,1431.0,68.9602,68.976,68.9522,68.976,1431.0
2016-07-12 15:25:00,86.86,86.9,86.84,86.85,3583.0,68.976,69.0078,68.9602,68.9681,3583.0
2016-07-12 15:30:00,86.85,86.88,86.84,86.88,3547.0,68.9681,68.9919,68.9602,68.9919,3547.0
2016-07-12 15:35:00,86.87,86.91,86.87,86.88,4404.0,68.984,69.0158,68.984,68.9919,4404.0
2016-07-12 15:40:00,86.88,86.88,86.8,86.8,5863.0,68.9919,68.9919,68.9284,68.9284,5863.0
2016-07-12 15:45:00,86.8,86.82,86.79,86.82,7669.0,68.9284,68.9443,68.9205,68.9443,7669.0
2016-07-12 15:50:00,86.82,86.83,86.79,86.82,10139.0,68.9443,68.9522,68.9205,68.9443,10139.0
2016-07-12 15:55:00,86.82,86.85,86.8,86.81,12610.0,68.9443,68.9681,68.9284,68.9363,12610.0
2016-07-13 09:30:00,86.95,87.01,86.92,87.01,40104.0,69.0475,69.0952,69.0237,69.0952,40104.0
2016-07-13 09:35:00,86.93,86.98,86.89,86.9,17697.0,69.0316,69.0713,68.9999,69.0078,17697.0
2016-07-13 09:40:00,86.86,86.86,86.78,86.78,3268.0,68.976,68.976,68.9125,68.9125,3268.0
2016-07-13 09:45:00,86.82,86.86,86.75,86.76,12575.0,68.9443,68.976,68.8887,68.8966,12575.0
2016-07-13 09:50:00,86.75,86.76,86.72,86.75,3500.0,68.8887,68.8966,68.8649,68.8887,3500.0
2016-07-13 09:55:00,86.77,86.8,86.76,86.79,2950.0,68.9046,68.9284,68.8966,68.9205,2950.0
2016-07-13 10:00:00,86.8,86.86,86.79,86.85,8924.0,68.9284,68.976,68.9205,68.9681,8924.0
2016-07-13 10:05:00,86.84,86.88,86.84,86.87,5846.0,68.9602,68.9919,68.9602,68.984,5846.0
2016-07-13 10:10:00,86.87,86.9,86.87,86.88,3265.0,68.984,69.0078,68.984,68.9919,3265.0
2016-07-13 10:15:00,86.88,86.91,86.82,86.84,8579.0,68.9919,69.0158,68.9443,68.9602,8579.0
2016-07-13 10:20:00,86.86,86.88,86.85,86.85,7323.0,68.976,68.9919,68.9681,68.9681,7323.0
2016-07-13 10:25:00,86.84,86.84,86.81,86.82,18224.0,68.9602,68.9602,68.9363,68.9443,18224.0
2016-07-13 10:30:00,86.85,86.9,86.75,86.81,11788.0,68.9681,69.0078,68.8887,68.9363,11788.0
2016-07-13 10:35:00,86.81,86.85,86.81,86.81,9616.0,68.9363,68.9681,68.9363,68.9363,9616.0
2016-07-13 10:40:00,86.81,86.9,86.81,86.9,4702.0,68.9363,69.0078,68.9363,69.0078,4702.0
2016-07-13 10:45:00,86.9,86.9,86.86,86.88,7882.0,69.0078,69.0078,68.976,68.9919,7882.0
2016-07-13 10:50:00,86.88,86.91,86.87,86.9,2309.0,68.9919,69.0158,68.984,69.0078,2309.0
2016-07-13 10:55:00,86.89,86.9,86.87,86.89,5199.0,68.9999,69.0078,68.984,68.9999,5199.0
2016-07-13 11:00:00,86.88,86.92,86.87,86.91,17963.0,68.9919,69.0237,68.984,69.0158,17963.0
2016-07-13 11:05:00,86.89,86.89,86.81,86.84,7939.0,68.9999,68.9999,68.9363,68.9602,7939.0
2016-07-13 11:10:00,86.86,86.89,86.86,86.86,7881.0,68.976,68.9999,68.976,68.976,7881.0
2016-07-13 11:15:00,86.85,86.87,86.8,86.8,11385.0,68.9681,68.984,68.9284,68.9284,11385.0
2016-07-13 11:20:00,86.81,86.82,86.8,86.8,5974.0,68.9363,68.9443,68.9284,68.9284,5974.0
2016-07-13 11:25:00,86.81,86.83,86.78,86.79,3608.0,68.9363,68.9522,68.9125,68.9205,3608.0
2016-07-13 11:30:00,86.79,86.79,86.73,86.76,16958.0,68.9205,68.9205,68.8728,68.8966,16958.0
2016-07-13 11:35:00,86.73,86.73,86.67,86.67,5649.0,68.8728,68.8728,68.8252,68.8252,5649.0
2016-07-13 11:40:00,86.67,86.71,86.66,86.67,8791.0,68.8252,68.8569,68.8172,68.8252,8791.0
2016-07-13 11:45:00,86.67,86.68,86.64,86.65,5198.0,68.8252,68.8331,68.8013,68.8093,5198.0
2016-07-13 11:50:00,86.65,86.69,86.64,86.69,1437.0,68.8093,68.841,68.8013,68.841,1437.0
2016-07-13 11:55:00,86.7,86.71,86.68,86.71,1851.0,68.849,68.8569,68.8331,68.8569,1851.0
2016-07-13 12:00:00,86.71,86.75,86.71,86.74,3036.0,68.8569,68.8887,68.8569,68.8808,3036.0
2016-07-13 12:05:00,86.74,86.75,86.73,86.74,5621.0,68.8808,68.8887,68.8728,68.8808,5621.0
2016-07-13 12:10:00,86.75,86.76,86.73,86.75,2842.0,68.8887,68.8966,68.8728,68.8887,2842.0
2016-07-13 12:15:00,86.75,86.79,86.75,86.77,3470.0,68.8887,68.9205,68.8887,68.9046,3470.0
2016-07-13 12:20:00,86.77,86.8,86.77,86.8,1319.0,68.9046,68.9284,68.9046,68.9284,1319.0
2016-07-13 12:25:00,86.78,86.79,86.74,86.75,2840.0,68.9125,68.9205,68.8808,68.8887,2840.0
2016-07-13 12:30:00,86.75,86.75,86.73,86.74,1969.0,68.8887,68.8887,68.8728,68.8808,1969.0
2016-07-13 12:35:00,86.75,86.77,86.69,86.71,15003.0,68.8887,68.9046,68.841,68.8569,15003.0
2016-07-13 12:40:00,86.73,86.78,86.73,86.78,1000.0,68.8728,68.9125,68.8728,68.9125,1000.0
2016-07-13 12:45:00,86.79,86.79,86.75,86.75,2297.0,68.9205,68.9205,68.8887,68.8887,2297.0
2016-07-13 12:50:00,86.76,86.76,86.74,86.75,13908.0,68.8966,68.8966,68.8808,68.8887,13908.0
2016-07-13 12:55:00,86.77,86.8,86.77,86.8,3096.0,68.9046,68.9284,68.9046,68.9284,3096.0
2016-07-13 13:00:00,86.8,86.86,86.79,86.85,7536.0,68.9284,68.976,68.9205,68.9681,7536.0
2016-07-13 13:05:00,86.85,86.86,86.85,86.86,2743.0,68.9681,68.976,68.9681,68.976,2743.0
2016-07-13 13:10:00,86.85,86.87,86.84,86.87,485.0,68.9681,68.984,68.9602,68.984,485.0
2016-07-13 13:15:00,86.88,86.88,86.85,86.86,1719.0,68.9919,68.9919,68.9681,68.976,1719.0
2016-07-13 13:20:00,86.86,86.87,86.82,86.83,5271.0,68.976,68.984,68.9443,68.9522,5271.0
2016-07-13 13:25:00,86.82,86.83,86.79,86.8,13981.0,68.9443,68.9522,68.9205,68.9284,13981.0
2016-07-13 13:30:00,86.79,86.79,86.75,86.77,11385.0,68.9205,68.9205,68.8887,68.9046,11385.0
2016-07-13 13:35:00,86.78,86.81,86.77,86.8,2223.0,68.9125,68.9363,68.9046,68.9284,2223.0
2016-07-13 13:40:00,86.81,86.84,86.81,86.82,2031.0,68.9363,68.9602,68.9363,68.9443,2031.0
2016-07-13 13:45:00,86.84,86.9,86.83,86.9,13381.0,68.9602,69.0078,68.9522,69.0078,13381.0
2016-07-13 13:50:00,86.89,86.9,86.79,86.8,9728.0,68.9999,69.0078,68.9205,68.9284,9728.0
2016-07-13 13:55:00,86.81,86.82,86.8,86.81,8863.0,68.9363,68.9443,68.9284,68.9363,8863.0
2016-07-13 14:00:00,86.79,86.82,86.78,86.79,14501.0,68.9205,68.9443,68.9125,68.9205,14501.0
2016-07-13 14:05:00,86.78,86.88,86.77,86.88,9291.0,68.9125,68.9919,68.9046,68.9919,9291.0
2016-07-13 14:10:00,86.89,86.95,86.89,86.91,14693.0,68.9999,69.0475,68.9999,69.0158,14693.0
2016-07-13 14:15:00,86.9,86.91,86.88,86.88,198701.0,69.0078,69.0158,68.9919,68.9919,198701.0
2016-07-13 14:20:00,86.88,86.91,86.87,86.87,243403.0,68.9919,69.0158,68.984,68.984,243403.0
2016-07-13 14:25:00,86.89,86.96,86.89,86.96,43910.0,68.9999,69.0555,68.9999,69.0555,43910.0
2016-07-13 14:30:00,86.96,86.98,86.93,86.93,11454.0,69.0555,69.0713,69.0316,69.0316,11454.0
2016-07-13 14:35:00,86.94,87.0,86.93,86.98,19624.0,69.0396,69.0872,69.0316,69.0713,19624.0
2016-07-13 14:40:00,86.96,86.96,86.93,86.96,7149.0,69.0555,69.0555,69.0316,69.0555,7149.0
2016-07-13 14:45:00,86.96,86.99,86.94,86.98,8077.0,69.0555,69.0793,69.0396,69.0713,8077.0
2016-07-13 14:50:00,86.98,86.99,86.93,86.93,9146.0,69.0713,69.0793,69.0316,69.0316,9146.0
2016-07-13 14:55:00,86.93,86.98,86.93,86.96,7824.0,69.0316,69.0713,69.0316,69.0555,7824.0
2016-07-13 15:00:00,86.97,87.02,86.95,87.02,11418.0,69.0634,69.1031,69.0475,69.1031,11418.0
2016-07-13 15:05:00,87.02,87.03,86.97,86.98,16149.0,69.1031,69.111,69.0634,69.0713,16149.0
2016-07-13 15:10:00,86.98,86.99,86.92,86.93,73141.0,69.0713,69.0793,69.0237,69.0316,73141.0
2016-07-13 15:15:00,86.92,86.95,86.91,86.95,13225.0,69.0237,69.0475,69.0158,69.0475,13225.0
2016-07-13 15:20:00,86.94,86.95,86.91,86.94,23529.0,69.0396,69.0475,69.0158,69.0396,23529.0
2016-07-13 15:25:00,86.94,86.95,86.93,86.93,3788.0,69.0396,69.0475,69.0316,69.0316,3788.0
2016-07-13 15:30:00,86.95,86.99,86.94,86.99,3455.0,69.0475,69.0793,69.0396,69.0793,3455.0
2016-07-13 15:35:00,86.99,87.02,86.98,87.01,2765.0,69.0793,69.1031,69.0713,69.0952,2765.0
2016-07-13 15:40:00,87.0,87.04,86.99,87.02,4705.0,69.0872,69.119,69.0793,69.1031,4705.0
2016-07-13 15:45:00,87.03,87.05,87.0,87.02,4957.0,69.111,69.1269,69.0872,69.1031,4957.0
2016-07-13 15:50:00,87.01,87.02,87.0,87.01,8674.0,69.0952,69.1031,69.0872,69.0952,8674.0
2016-07-13 15:55:00,87.01,87.02,86.99,87.02,4598.0,69.0952,69.1031,69.0793,69.1031,4598.0
2016-07-14 09:30:00,87.59,87.66,87.3,87.63,24548.0,69.5557,69.6113,69.3255,69.5875,24548.0
2016-07-14 09:35:00,87.64,87.65,87.52,87.53,12125.0,69.5955,69.6034,69.5002,69.5081,12125.0
2016-07-14 09:40:00,87.55,87.55,87.48,87.49,4617.0,69.524,69.524,69.4684,69.4763,4617.0
2016-07-14 09:45:00,87.45,87.49,87.43,87.46,4603.0,69.4446,69.4763,69.4287,69.4525,4603.0
2016-07-14 09:50:00,87.42,87.5,87.42,87.49,5389.0,69.4207,69.4843,69.4207,69.4763,5389.0
2016-07-14 09:55:00,87.48,87.59,87.48,87.59,5214.0,69.4684,69.5557,69.4684,69.5557,5214.0
2016-07-14 10:00:00,87.57,87.68,87.56,87.68,17299.0,69.5399,69.6272,69.5319,69.6272,17299.0
2016-07-14 10:05:00,87.7,87.72,87.66,87.7,7433.0,69.6431,69.659,69.6113,69.6431,7433.0
2016-07-14 10:10:00,87.71,87.72,87.66,87.7,38435.0,69.651,69.659,69.6113,69.6431,38435.0
2016-07-14 10:15:00,87.7,87.73,87.59,87.6,28196.0,69.6431,69.6669,69.5557,69.5637,28196.0
2016-07-14 10:20:00,87.6,87.68,87.59,87.68,29122.0,69.5637,69.6272,69.5557,69.6272,29122.0
2016-07-14 10:25:00,87.67,87.68,87.59,87.6,13580.0,69.6193,69.6272,69.5557,69.5637,13580.0
2016-07-14 10:30:00,87.61,87.65,87.6,87.63,13074.0,69.5716,69.6034,69.5637,69.5875,13074.0
2016-07-14 10:35:00,87.63,87.68,87.62,87.67,10318.0,69.5875,69.6272,69.5796,69.6193,10318.0
2016-07-14 10:40:00,87.65,87.67,87.56,87.59,9479.0,69.6034,69.6193,69.5319,69.5557,9479.0
2016-07-14 10:45:00,87.59,87.6,87.57,87.57,11801.0,69.5557,69.5637,69.5399,69.5399,11801.0
2016-07-14 10:50:00,87.57,87.57,87.53,87.56,4930.0,69.5399,69.5399,69.5081,69.5319,4930.0
2016-07-14 10:55:00,87.56,87.59,87.56,87.58,8217.0,69.5319,69.5557,69.5319,69.5478,8217.0
2016-07-14 11:00:00,87.58,87.64,87.57,87.64,31316.0,69.5478,69.5955,69.5399,69.5955,31316.0
2016-07-14 11:05:00,87.64,87.68,87.63,87.68,29501.0,69.5955,69.6272,69.5875,69.6272,29501.0
2016-07-14 11:10:00,87.68,87.7,87.66,87.67,23686.0,69.6272,69.6431,69.6113,69.6193,23686.0
2016-07-14 11:15:00,87.66,87.66,87.59,87.62,26250.0,69.6113,69.6113,69.5557,69.5796,26250.0
2016-07-14 11:20:00,87.63,87.65,87.61,87.62,20495.0,69.5875,69.6034,69.5716,69.5796,20495.0
2016-07-14 11:25:00,87.61,87.64,87.59,87.62,26032.0,69.5716,69.5955,69.5557,69.5796,26032.0
2016-07-14 11:30:00,87.61,87.61,87.57,87.57,13145.0,69.5716,69.5716,69.5399,69.5399,13145.0
2016-07-14 11:35:00,87.57,87.59,87.54,87.57,5086.0,69.5399,69.5557,69.516,69.5399,5086.0
2016-07-14 11:40:00,87.56,87.57,87.54,87.55,20976.0,69.5319,69.5399,69.516,69.524,20976.0
2016-07-14 11:45:00,87.55,87.59,87.53,87.53,8736.0,69.524,69.5557,69.5081,69.5081,8736.0
2016-07-14 11:50:00,87.53,87.57,87.52,87.57,7735.0,69.5081,69.5399,69.5002,69.5399,7735.0
2016-07-14 11:55:00,87.55,87.58,87.55,87.56,3899.0,69.524,69.5478,69.524,69.5319,3899.0
2016-07-14 12:00:00,87.55,87.57,87.54,87.57,15526.0,69.524,69.5399,69.516,69.5399,15526.0
2016-07-14 12:05:00,87.57,87.59,87.55,87.58,9387.0,69.5399,69.5557,69.524,69.5478,9387.0
2016-07-14 12:10:00,87.58,87.59,87.55,87.55,10184.0,69.5478,69.5557,69.524,69.524,10184.0
2016-07-14 12:15:00,87.55,87.57,87.54,87.55,22469.0,69.524,69.5399,69.516,69.524,22469.0
2016-07-14 12:20:00,87.55,87.55,87.5,87.5,8343.0,69.524,69.524,69.4843,69.4843,8343.0
2016-07-14 12:25:00,87.5,87.51,87.48,87.5,2867.0,69.4843,69.4922,69.4684,69.4843,2867.0
2016-07-14 12:30:00,87.5,87.51,87.5,87.51,1419.0,69.4843,69.4922,69.4843,69.4922,1419.0
2016-07-14 12:35:00,87.52,87.53,87.51,87.53,3867.0,69.5002,69.5081,69.4922,69.5081,3867.0
2016-07-14 12:40:00,87.53,87.55,87.52,87.53,8206.0,69.5081,69.524,69.5002,69.5081,8206.0
2016-07-14 12:45:00,87.53,87.53,87.52,87.53,2070.0,69.5081,69.5081,69.5002,69.5081,2070.0
2016-07-14 12:50:00,87.55,87.56,87.54,87.55,3481.0,69.524,69.5319,69.516,69.524,3481.0
2016-07-14 12:55:00,87.54,87.54,87.5,87.51,4802.0,69.516,69.516,69.4843,69.4922,4802.0
2016-07-14 13:00:00,87.52,87.52,87.48,87.48,4130.0,69.5002,69.5002,69.4684,69.4684,4130.0
2016-07-14 13:05:00,87.45,87.48,87.44,87.47,6079.0,69.4446,69.4684,69.4366,69.4605,6079.0
2016-07-14 13:10:00,87.47,87.47,87.4,87.41,5647.0,69.4605,69.4605,69.4049,69.4128,5647.0
2016-07-14 13:15:00,87.4,87.42,87.37,87.37,6329.0,69.4049,69.4207,69.381,69.381,6329.0
2016-07-14 13:20:00,87.37,87.39,87.36,87.37,5391.0,69.381,69.3969,69.3731,69.381,5391.0
2016-07-14 13:25:00,87.37,87.38,87.34,87.34,18434.0,69.381,69.389,69.3572,69.3572,18434.0
2016-07-14 13:30:00,87.34,87.39,87.34,87.39,9565.0,69.3572,69.3969,69.3572,69.3969,9565.0
2016-07-14 13:35:00,87.4,87.42,87.39,87.4,5924.0,69.4049,69.4207,69.3969,69.4049,5924.0
2016-07-14 13:40:00,87.4,87.41,87.38,87.41,202114.0,69.4049,69.4128,69.389,69.4128,202114.0
2016-07-14 13:45:00,87.42,87.42,87.39,87.4,103322.0,69.4207,69.4207,69.3969,69.4049,103322.0
2016-07-14 13:50:00,87.41,87.43,87.39,87.39,27130.0,69.4128,69.4287,69.3969,69.3969,27130.0
2016-07-14 13:55:00,87.38,87.39,87.36,87.37,7457.0,69.389,69.3969,69.3731,69.381,7457.0
2016-07-14 14:00:00,87.39,87.42,87.39,87.41,4084.0,69.3969,69.4207,69.3969,69.4128,4084.0
2016-07-14 14:05:00,87.42,87.42,87.38,87.41,16315.0,69.4207,69.4207,69.389,69.4128,16315.0
2016-07-14 14:10:00,87.43,87.47,87.42,87.46,20736.0,69.4287,69.4605,69.4207,69.4525,20736.0
2016-07-14 14:15:00,87.47,87.51,87.47,87.51,7065.0,69.4605,69.4922,69.4605,69.4922,7065.0
2016-07-14 14:20:00,87.5,87.5,87.48,87.48,4365.0,69.4843,69.4843,69.4684,69.4684,4365.0
2016-07-14 14:25:00,87.49,87.51,87.48,87.49,16759.0,69.4763,69.4922,69.4684,69.4763,16759.0
2016-07-14 14:30:00,87.48,87.49,87.46,87.47,9877.0,69.4684,69.4763,69.4525,69.4605,9877.0
2016-07-14 14:35:00,87.48,87.51,87.47,87.5,13088.0,69.4684,69.4922,69.4605,69.4843,13088.0
2016-07-14 14:40:00,87.5,87.54,87.5,87.51,7050.0,69.4843,69.516,69.4843,69.4922,7050.0
2016-07-14 14:45:00,87.52,87.52,87.48,87.5,9821.0,69.5002,69.5002,69.4684,69.4843,9821.0
2016-07-14 14:50:00,87.5,87.52,87.48,87.48,13040.0,69.4843,69.5002,69.4684,69.4684,13040.0
2016-07-14 14:55:00,87.48,87.51,87.47,87.49,10945.0,69.4684,69.4922,69.4605,69.4763,10945.0
2016-07-14 15:00:00,87.48,87.5,87.47,87.5,8884.0,69.4684,69.4843,69.4605,69.4843,8884.0
2016-07-14 15:05:00,87.51,87.61,87.51,87.6,4778.0,69.4922,69.5716,69.4922,69.5637,4778.0
2016-07-14 15:10:00,87.6,87.61,87.57,87.58,2526.0,69.5637,69.5716,69.5399,69.5478,2526.0
2016-07-14 15:15:00,87.59,87.6,87.57,87.58,3683.0,69.5557,69.5637,69.5399,69.5478,3683.0
2016-07-14 15:20:00,87.58,87.6,87.56,87.57,133006.0,69.5478,69.5637,69.5319,69.5399,133006.0
2016-07-14 15:25:00,87.57,87.59,87.57,87.57,17128.0,69.5399,69.5557,69.5399,69.5399,17128.0
2016-07-14 15:30:00,87.58,87.61,87.57,87.57,6239.0,69.5478,69.5716,69.5399,69.5399,6239.0
2016-07-14 15:35:00,87.56,87.58,87.52,87.53,6301.0,69.5319,69.5478,69.5002,69.5081,6301.0
2016-07-14 15:40:00,87.54,87.54,87.5,87.5,5892.0,69.516,69.516,69.4843,69.4843,5892.0
2016-07-14 15:45:00,87.49,87.55,87.48,87.54,9534.0,69.4763,69.524,69.4684,69.516,9534.0
2016-07-14 15:50:00,87.54,87.55,87.5,87.51,11595.0,69.516,69.524,69.4843,69.4922,11595.0
2016-07-14 15:55:00,87.52,87.53,87.47,87.48,10397.0,69.5002,69.5081,69.4605,69.4684,10397.0
2016-07-15 09:30:00,87.69,87.79,87.67,87.67,27550.0,69.6352,69.7146,69.6193,69.6193,27550.0
2016-07-15 09:35:00,87.68,87.69,87.59,87.6,18692.0,69.6272,69.6352,69.5557,69.5637,18692.0
2016-07-15 09:40:00,87.58,87.62,87.52,87.55,21031.0,69.5478,69.5796,69.5002,69.524,21031.0
2016-07-15 09:45:00,87.56,87.58,87.53,87.56,7407.0,69.5319,69.5478,69.5081,69.5319,7407.0
2016-07-15 09:50:00,87.57,87.65,87.55,87.55,49874.0,69.5399,69.6034,69.524,69.524,49874.0
2016-07-15 09:55:00,87.55,87.56,87.53,87.55,11869.0,69.524,69.5319,69.5081,69.524,11869.0
2016-07-15 10:00:00,87.54,87.62,87.53,87.55,62366.0,69.516,69.5796,69.5081,69.524,62366.0
2016-07-15 10:05:00,87.55,87.6,87.53,87.59,60740.0,69.524,69.5637,69.5081,69.5557,60740.0
2016-07-15 10:10:00,87.6,87.62,87.49,87.51,56588.0,69.5637,69.5796,69.4763,69.4922,56588.0
2016-07-15 10:15:00,87.51,87.53,87.47,87.48,62205.0,69.4922,69.5081,69.4605,69.4684,62205.0
2016-07-15 10:20:00,87.49,87.54,87.49,87.53,15456.0,69.4763,69.516,69.4763,69.5081,15456.0
2016-07-15 10:25:00,87.53,87.58,87.53,87.56,13530.0,69.5081,69.5478,69.5081,69.5319,13530.0
2016-07-15 10:30:00,87.56,87.56,87.53,87.55,9469.0,69.5319,69.5319,69.5081,69.524,9469.0
2016-07-15 10:35:00,87.56,87.58,87.55,87.58,6574.0,69.5319,69.5478,69.524,69.5478,6574.0
2016-07-15 10:40:00,87.59,87.6,87.56,87.57,8773.0,69.5557,69.5637,69.5319,69.5399,8773.0
2016-07-15 10:45:00,87.57,87.57,87.54,87.55,6426.0,69.5399,69.5399,69.516,69.524,6426.0
2016-07-15 10:50:00,87.54,87.56,87.54,87.54,4279.0,69.516,69.5319,69.516,69.516,4279.0
2016-07-15 10:55:00,87.54,87.54,87.51,87.52,3393.0,69.516,69.516,69.4922,69.5002,3393.0
2016-07-15 11:00:00,87.52,87.53,87.45,87.45,7738.0,69.5002,69.5081,69.4446,69.4446,7738.0
2016-07-15 11:05:00,87.45,87.45,87.41,87.43,18704.0,69.4446,69.4446,69.4128,69.4287,18704.0
2016-07-15 11:10:00,87.43,87.43,87.4,87.4,9190.0,69.4287,69.4287,69.4049,69.4049,9190.0
2016-07-15 11:15:00,87.4,87.4,87.33,87.33,8870.0,69.4049,69.4049,69.3493,69.3493,8870.0
2016-07-15 11:20:00,87.33,87.35,87.33,87.34,2490.0,69.3493,69.3652,69.3493,69.3572,2490.0
2016-07-15 11:25:00,87.35,87.35,87.31,87.33,18531.0,69.3652,69.3652,69.3334,69.3493,18531.0
2016-07-15 11:30:00,87.33,87.36,87.32,87.34,9289.0,69.3493,69.3731,69.3413,69.3572,9289.0
2016-07-15 11:35:00,87.34,87.34,87.29,87.29,4270.0,69.3572,69.3572,69.3175,69.3175,4270.0
2016-07-15 11:40:00,87.29,87.31,87.29,87.3,10517.0,69.3175,69.3334,69.3175,69.3255,10517.0
2016-07-15 11:45:00,87.3,87.3,87.25,87.26,3990.0,69.3255,69.3255,69.2857,69.2937,3990.0
2016-07-15 11:50:00,87.26,87.27,87.24,87.27,6474.0,69.2937,69.3016,69.2778,69.3016,6474.0
2016-07-15 11:55:00,87.26,87.29,87.24,87.27,21349.0,69.2937,69.3175,69.2778,69.3016,21349.0
2016-07-15 12:00:00,87.25,87.3,87.25,87.29,7730.0,69.2857,69.3255,69.2857,69.3175,7730.0
2016-07-15 12:05:00,87.31,87.32,87.29,87.3,4314.0,69.3334,69.3413,69.3175,69.3255,4314.0
2016-07-15 12:10:00,87.29,87.29,87.27,87.28,3912.0,69.3175,69.3175,69.3016,69.3096,3912.0
2016-07-15 12:15:00,87.27,87.28,87.25,87.25,5608.0,69.3016,69.3096,69.2857,69.2857,5608.0
2016-07-15 12:20:00,87.27,87.3,87.22,87.29,14618.0,69.3016,69.3255,69.2619,69.3175,14618.0
2016-07-15 12:25:00,87.29,87.29,87.25,87.26,9844.0,69.3175,69.3175,69.2857,69.2937,9844.0
2016-07-15 12:30:00,87.26,87.27,87.22,87.23,3308.0,69.2937,69.3016,69.2619,69.2699,3308.0
2016-07-15 12:35:00,87.22,87.22,87.16,87.16,3347.0,69.2619,69.2619,69.2143,69.2143,3347.0
2016-07-15 12:40:00,87.16,87.17,87.13,87.17,11222.0,69.2143,69.2222,69.1905,69.2222,11222.0
2016-07-15 12:45:00,87.17,87.18,87.15,87.16,18662.0,69.2222,69.2302,69.2063,69.2143,18662.0
2016-07-15 12:50:00,87.16,87.19,87.15,87.18,4699.0,69.2143,69.2381,69.2063,69.2302,4699.0
2016-07-15 12:55:00,87.17,87.17,87.16,87.17,2071.0,69.2222,69.2222,69.2143,69.2222,2071.0
2016-07-15 13:00:00,87.17,87.21,87.17,87.19,11285.0,69.2222,69.254,69.2222,69.2381,11285.0
2016-07-15 13:05:00,87.2,87.22,87.19,87.21,7721.0,69.246,69.2619,69.2381,69.254,7721.0
2016-07-15 13:10:00,87.21,87.24,87.21,87.23,12241.0,69.254,69.2778,69.254,69.2699,12241.0
2016-07-15 13:15:00,87.22,87.26,87.22,87.26,2485.0,69.2619,69.2937,69.2619,69.2937,2485.0
2016-07-15 13:20:00,87.25,87.29,87.25,87.29,2209.0,69.2857,69.3175,69.2857,69.3175,2209.0
2016-07-15 13:25:00,87.29,87.29,87.27,87.27,23614.0,69.3175,69.3175,69.3016,69.3016,23614.0
2016-07-15 13:30:00,87.27,87.28,87.26,87.28,7747.0,69.3016,69.3096,69.2937,69.3096,7747.0
2016-07-15 13:35:00,87.28,87.29,87.25,87.28,8862.0,69.3096,69.3175,69.2857,69.3096,8862.0
2016-07-15 13:40:00,87.28,87.33,87.27,87.33,3488.0,69.3096,69.3493,69.3016,69.3493,3488.0
2016-07-15 13:45:00,87.32,87.33,87.3,87.31,5035.0,69.3413,69.3493,69.3255,69.3334,5035.0
2016-07-15 13:50:00,87.31,87.31,87.3,87.31,8053.0,69.3334,69.3334,69.3255,69.3334,8053.0
2016-07-15 13:55:00,87.31,87.32,87.29,87.32,3657.0,69.3334,69.3413,69.3175,69.3413,3657.0
2016-07-15 14:00:00,87.32,87.35,87.31,87.34,7675.0,69.3413,69.3652,69.3334,69.3572,7675.0
2016-07-15 14:05:00,87.34,87.34,87.31,87.32,27394.0,69.3572,69.3572,69.3334,69.3413,27394.0
2016-07-15 14:10:00,87.32,87.33,87.31,87.31,15283.0,69.3413,69.3493,69.3334,69.3334,15283.0
2016-07-15 14:15:00,87.32,87.32,87.28,87.31,3805.0,69.3413,69.3413,69.3096,69.3334,3805.0
2016-07-15 14:20:00,87.3,87.31,87.25,87.27,12016.0,69.3255,69.3334,69.2857,69.3016,12016.0
2016-07-15 14:25:00,87.28,87.29,87.27,87.28,3201.0,69.3096,69.3175,69.3016,69.3096,3201.0
2016-07-15 14:30:00,87.29,87.33,87.29,87.31,10789.0,69.3175,69.3493,69.3175,69.3334,10789.0
2016-07-15 14:35:00,87.31,87.32,87.29,87.29,29215.0,69.3334,69.3413,69.3175,69.3175,29215.0
2016-07-15 14:40:00,87.29,87.32,87.29,87.31,4177.0,69.3175,69.3413,69.3175,69.3334,4177.0
2016-07-15 14:45:00,87.31,87.37,87.31,87.36,7865.0,69.3334,69.381,69.3334,69.3731,7865.0
2016-07-15 14:50:00,87.35,87.38,87.34,87.38,8909.0,69.3652,69.389,69.3572,69.389,8909.0
2016-07-15 14:55:00,87.39,87.4,87.37,87.38,12012.0,69.3969,69.4049,69.381,69.389,12012.0
2016-07-15 15:00:00,87.38,87.39,87.36,87.38,5902.0,69.389,69.3969,69.3731,69.389,5902.0
2016-07-15 15:05:00,87.37,87.38,87.36,87.36,4072.0,69.381,69.389,69.3731,69.3731,4072.0
2016-07-15 15:10:00,87.36,87.36,87.34,87.35,8602.0,69.3731,69.3731,69.3572,69.3652,8602.0
2016-07-15 15:15:00,87.35,87.36,87.34,87.35,4012.0,69.3652,69.3731,69.3572,69.3652,4012.0
2016-07-15 15:20:00,87.34,87.39,87.34,87.39,3582.0,69.3572,69.3969,69.3572,69.3969,3582.0
2016-07-15 15:25:00,87.4,87.44,87.38,87.44,12865.0,69.4049,69.4366,69.389,69.4366,12865.0
2016-07-15 15:30:00,87.43,87.48,87.42,87.48,10436.0,69.4287,69.4684,69.4207,69.4684,10436.0
2016-07-15 15:35:00,87.47,87.49,87.45,87.48,7572.0,69.4605,69.4763,69.4446,69.4684,7572.0
2016-07-15 15:40:00,87.47,87.47,87.42,87.42,10194.0,69.4605,69.4605,69.4207,69.4207,10194.0
2016-07-15 15:45:00,87.41,87.43,87.39,87.4,13061.0,69.4128,69.4287,69.3969,69.4049,13061.0
2016-07-15 15:50:00,87.4,87.42,87.39,87.4,15972.0,69.4049,69.4207,69.3969,69.4049,15972.0
2016-07-15 15:55:00,87.39,87.46,87.39,87.41,15825.0,69.3969,69.4525,69.3969,69.4128,15825.0
2016-07-18 09:30:00,87.43,87.47,87.4,87.4,24406.0,69.4287,69.4605,69.4049,69.4049,24406.0
2016-07-18 09:35:00,87.43,87.45,87.39,87.42,2803.0,69.4287,69.4446,69.3969,69.4207,2803.0
2016-07-18 09:40:00,87.4,87.41,87.29,87.31,13299.0,69.4049,69.4128,69.3175,69.3334,13299.0
2016-07-18 09:45:00,87.3,87.35,87.29,87.33,3469.0,69.3255,69.3652,69.3175,69.3493,3469.0
2016-07-18 09:50:00,87.33,87.4,87.32,87.4,7132.0,69.3493,69.4049,69.3413,69.4049,7132.0
2016-07-18 09:55:00,87.39,87.41,87.37,87.4,7771.0,69.3969,69.4128,69.381,69.4049,7771.0
2016-07-18 10:00:00,87.38,87.48,87.38,87.46,15622.0,69.389,69.4684,69.389,69.4525,15622.0
2016-07-18 10:05:00,87.47,87.48,87.42,87.44,34752.0,69.4605,69.4684,69.4207,69.4366,34752.0
2016-07-18 10:10:00,87.45,87.47,87.43,87.44,9450.0,69.4446,69.4605,69.4287,69.4366,9450.0
2016-07-18 10:15:00,87.46,87.5,87.46,87.49,8170.0,69.4525,69.4843,69.4525,69.4763,8170.0
2016-07-18 10:20:00,87.5,87.5,87.47,87.48,6984.0,69.4843,69.4843,69.4605,69.4684,6984.0
2016-07-18 10:25:00,87.5,87.52,87.5,87.51,9361.0,69.4843,69.5002,69.4843,69.4922,9361.0
2016-07-18 10:30:00,87.52,87.59,87.51,87.54,13583.0,69.5002,69.5557,69.4922,69.516,13583.0
2016-07-18 10:35:00,87.54,87.56,87.51,87.56,4869.0,69.516,69.5319,69.4922,69.5319,4869.0
2016-07-18 10:40:00,87.55,87.56,87.53,87.53,9307.0,69.524,69.5319,69.5081,69.5081,9307.0
2016-07-18 10:45:00,87.54,87.55,87.51,87.51,4743.0,69.516,69.524,69.4922,69.4922,4743.0
2016-07-18 10:50:00,87.52,87.55,87.52,87.55,3107.0,69.5002,69.524,69.5002,69.524,3107.0
2016-07-18 10:55:00,87.54,87.56,87.53,87.55,5786.0,69.516,69.5319,69.5081,69.524,5786.0
2016-07-18 11:00:00,87.55,87.58,87.55,87.56,8822.0,69.524,69.5478,69.524,69.5319,8822.0
2016-07-18 11:05:00,87.57,87.58,87.56,87.56,3524.0,69.5399,69.5478,69.5319,69.5319,3524.0
2016-07-18 11:10:00,87.56,87.56,87.51,87.51,6965.0,69.5319,69.5319,69.4922,69.4922,6965.0
2016-07-18 11:15:00,87.51,87.53,87.5,87.53,9901.0,69.4922,69.5081,69.4843,69.5081,9901.0
2016-07-18 11:20:00,87.53,87.53,87.52,87.53,5542.0,69.5081,69.5081,69.5002,69.5081,5542.0
2016-07-18 11:25:00,87.52,87.54,87.5,87.5,6036.0,69.5002,69.516,69.4843,69.4843,6036.0
2016-07-18 11:30:00,87.49,87.49,87.47,87.49,5454.0,69.4763,69.4763,69.4605,69.4763,5454.0
2016-07-18 11:35:00,87.49,87.52,87.48,87.52,3108.0,69.4763,69.5002,69.4684,69.5002,3108.0
2016-07-18 11:40:00,87.52,87.56,87.51,87.54,5159.0,69.5002,69.5319,69.4922,69.516,5159.0
2016-07-18 11:45:00,87.55,87.56,87.53,87.56,5361.0,69.524,69.5319,69.5081,69.5319,5361.0
2016-07-18 11:50:00,87.56,87.57,87.54,87.55,4211.0,69.5319,69.5399,69.516,69.524,4211.0
2016-07-18 11:55:00,87.56,87.57,87.54,87.55,5587.0,69.5319,69.5399,69.516,69.524,5587.0
2016-07-18 12:00:00,87.54,87.54,87.52,87.53,27496.0,69.516,69.516,69.5002,69.5081,27496.0
2016-07-18 12:05:00,87.52,87.54,87.51,87.54,5176.0,69.5002,69.516,69.4922,69.516,5176.0
2016-07-18 12:10:00,87.54,87.54,87.53,87.54,2860.0,69.516,69.516,69.5081,69.516,2860.0
2016-07-18 12:15:00,87.55,87.55,87.48,87.48,3790.0,69.524,69.524,69.4684,69.4684,3790.0
2016-07-18 12:20:00,87.48,87.5,87.47,87.5,10337.0,69.4684,69.4843,69.4605,69.4843,10337.0
2016-07-18 12:25:00,87.5,87.51,87.5,87.5,3541.0,69.4843,69.4922,69.4843,69.4843,3541.0
2016-07-18 12:30:00,87.5,87.51,87.46,87.48,5868.0,69.4843,69.4922,69.4525,69.4684,5868.0
2016-07-18 12:35:00,87.47,87.47,87.43,87.46,7445.0,69.4605,69.4605,69.4287,69.4525,7445.0
2016-07-18 12:40:00,87.46,87.46,87.45,87.46,1743.0,69.4525,69.4525,69.4446,69.4525,1743.0
2016-07-18 12:45:00,87.47,87.48,87.47,87.48,5338.0,69.4605,69.4684,69.4605,69.4684,5338.0
2016-07-18 12:50:00,87.46,87.5,87.46,87.5,5214.0,69.4525,69.4843,69.4525,69.4843,5214.0
2016-07-18 12:55:00,87.49,87.51,87.49,87.51,2294.0,69.4763,69.4922,69.4763,69.4922,2294.0
2016-07-18 13:00:00,87.51,87.53,87.5,87.52,3030.0,69.4922,69.5081,69.4843,69.5002,3030.0
2016-07-18 13:05:00,87.52,87.53,87.5,87.51,8330.0,69.5002,69.5081,69.4843,69.4922,8330.0
2016-07-18 13:10:00,87.5,87.5,87.45,87.45,3930.0,69.4843,69.4843,69.4446,69.4446,3930.0
2016-07-18 13:15:00,87.46,87.47,87.45,87.45,5210.0,69.4525,69.4605,69.4446,69.4446,5210.0
2016-07-18 13:20:00,87.46,87.49,87.45,87.47,4555.0,69.4525,69.4763,69.4446,69.4605,4555.0
2016-07-18 13:25:00,87.48,87.5,87.47,87.49,13240.0,69.4684,69.4843,69.4605,69.4763,13240.0
2016-07-18 13:30:00,87.49,87.51,87.48,87.5,5147.0,69.4763,69.4922,69.4684,69.4843,5147.0
2016-07-18 13:35:00,87.51,87.54,87.5,87.54,2261.0,69.4922,69.516,69.4843,69.516,2261.0
2016-07-18 13:40:00,87.54,87.54,87.52,87.53,1988.0,69.516,69.516,69.5002,69.5081,1988.0
2016-07-18 13:45:00,87.54,87.55,87.51,87.51,5772.0,69.516,69.524,69.4922,69.4922,5772.0
2016-07-18 13:50:00,87.52,87.53,87.51,87.52,5631.0,69.5002,69.5081,69.4922,69.5002,5631.0
2016-07-18 13:55:00,87.52,87.54,87.51,87.53,31866.0,69.5002,69.516,69.4922,69.5081,31866.0
2016-07-18 14:00:00,87.54,87.54,87.52,87.53,33596.0,69.516,69.516,69.5002,69.5081,33596.0
2016-07-18 14:05:00,87.53,87.54,87.52,87.53,10923.0,69.5081,69.516,69.5002,69.5081,10923.0
2016-07-18 14:10:00,87.54,87.56,87.54,87.54,5592.0,69.516,69.5319,69.516,69.516,5592.0
2016-07-18 14:15:00,87.52,87.52,87.49,87.5,2041.0,69.5002,69.5002,69.4763,69.4843,2041.0
2016-07-18 14:20:00,87.5,87.52,87.5,87.51,5665.0,69.4843,69.5002,69.4843,69.4922,5665.0
2016-07-18 14:25:00,87.51,87.55,87.51,87.55,11446.0,69.4922,69.524,69.4922,69.524,11446.0
2016-07-18 14:30:00,87.54,87.55,87.53,87.54,4041.0,69.516,69.524,69.5081,69.516,4041.0
2016-07-18 14:35:00,87.54,87.56,87.54,87.54,5767.0,69.516,69.5319,69.516,69.516,5767.0
2016-07-18 14:40:00,87.54,87.56,87.54,87.55,1699.0,69.516,69.5319,69.516,69.524,1699.0
2016-07-18 14:45:00,87.55,87.55,87.52,87.54,3287.0,69.524,69.524,69.5002,69.516,3287.0
2016-07-18 14:50:00,87.55,87.57,87.55,87.56,12045.0,69.524,69.5399,69.524,69.5319,12045.0
2016-07-18 14:55:00,87.56,87.57,87.55,87.57,17553.0,69.5319,69.5399,69.524,69.5399,17553.0
2016-07-18 15:00:00,87.57,87.58,87.53,87.54,4827.0,69.5399,69.5478,69.5081,69.516,4827.0
2016-07-18 15:05:00,87.54,87.55,87.53,87.53,23152.0,69.516,69.524,69.5081,69.5081,23152.0
2016-07-18 15:10:00,87.53,87.56,87.53,87.56,2598.0,69.5081,69.5319,69.5081,69.5319,2598.0
2016-07-18 15:15:00,87.55,87.6,87.55,87.6,10543.0,69.524,69.5637,69.524,69.5637,10543.0
2016-07-18 15:20:00,87.59,87.6,87.56,87.57,6863.0,69.5557,69.5637,69.5319,69.5399,6863.0
2016-07-18 15:25:00,87.56,87.57,87.54,87.56,9119.0,69.5319,69.5399,69.516,69.5319,9119.0
2016-07-18 15:30:00,87.55,87.57,87.54,87.57,5652.0,69.524,69.5399,69.516,69.5399,5652.0
2016-07-18 15:35:00,87.57,87.57,87.56,87.56,4081.0,69.5399,69.5399,69.5319,69.5319,4081.0
2016-07-18 15:40:00,87.56,87.57,87.56,87.56,5232.0,69.5319,69.5399,69.5319,69.5319,5232.0
2016-07-18 15:45:00,87.57,87.59,87.56,87.58,19796.0,69.5399,69.5557,69.5319,69.5478,19796.0
2016-07-18 15:50:00,87.57,87.58,87.54,87.55,13024.0,69.5399,69.5478,69.516,69.524,13024.0
2016-07-18 15:55:00,87.55,87.56,87.52,87.53,10140.0,69.524,69.5319,69.5002,69.5081,10140.0
2016-07-19 09:30:00,87.4,87.4,87.16,87.33,23036.0,69.4049,69.4049,69.2143,69.3493,23036.0
2016-07-19 09:35:00,87.43,87.45,87.34,87.34,2257.0,69.4287,69.4446,69.3572,69.3572,2257.0
2016-07-19 09:40:00,87.31,87.39,87.3,87.33,621.0,69.3334,69.3969,69.3255,69.3493,621.0
2016-07-19 09:45:00,87.36,87.37,87.32,87.37,20601.0,69.3731,69.381,69.3413,69.381,20601.0
2016-07-19 09:50:00,87.34,87.41,87.34,87.4,6266.0,69.3572,69.4128,69.3572,69.4049,6266.0
2016-07-19 09:55:00,87.42,87.43,87.38,87.38,8334.0,69.4207,69.4287,69.389,69.389,8334.0
2016-07-19 10:00:00,87.39,87.39,87.33,87.35,24832.0,69.3969,69.3969,69.3493,69.3652,24832.0
2016-07-19 10:05:00,87.34,87.41,87.34,87.41,1305.0,69.3572,69.4128,69.3572,69.4128,1305.0
2016-07-19 10:10:00,87.41,87.46,87.41,87.43,12951.0,69.4128,69.4525,69.4128,69.4287,12951.0
2016-07-19 10:15:00,87.43,87.44,87.39,87.41,5803.0,69.4287,69.4366,69.3969,69.4128,5803.0
2016-07-19 10:20:00,87.39,87.45,87.39,87.45,16820.0,69.3969,69.4446,69.3969,69.4446,16820.0
2016-07-19 10:25:00,87.45,87.47,87.43,87.44,14276.0,69.4446,69.4605,69.4287,69.4366,14276.0
2016-07-19 10:30:00,87.44,87.46,87.4,87.43,3385.0,69.4366,69.4525,69.4049,69.4287,3385.0
2016-07-19 10:35:00,87.42,87.43,87.38,87.4,2921.0,69.4207,69.4287,69.389,69.4049,2921.0
2016-07-19 10:40:00,87.41,87.42,87.38,87.38,5150.0,69.4128,69.4207,69.389,69.389,5150.0
2016-07-19 10:45:00,87.36,87.36,87.33,87.35,1657.0,69.3731,69.3731,69.3493,69.3652,1657.0
2016-07-19 10:50:00,87.37,87.38,87.36,87.36,10565.0,69.381,69.389,69.3731,69.3731,10565.0
2016-07-19 10:55:00,87.38,87.4,87.38,87.4,4935.0,69.389,69.4049,69.389,69.4049,4935.0
2016-07-19 11:00:00,87.39,87.45,87.39,87.45,3642.0,69.3969,69.4446,69.3969,69.4446,3642.0
2016-07-19 11:05:00,87.43,87.47,87.43,87.47,3054.0,69.4287,69.4605,69.4287,69.4605,3054.0
2016-07-19 11:10:00,87.43,87.44,87.38,87.38,10248.0,69.4287,69.4366,69.389,69.389,10248.0
2016-07-19 11:15:00,87.4,87.41,87.38,87.38,4114.0,69.4049,69.4128,69.389,69.389,4114.0
2016-07-19 11:20:00,87.38,87.4,87.36,87.38,4586.0,69.389,69.4049,69.3731,69.389,4586.0
2016-07-19 11:25:00,87.38,87.39,87.36,87.37,1862.0,69.389,69.3969,69.3731,69.381,1862.0
2016-07-19 11:30:00,87.38,87.42,87.38,87.38,2844.0,69.389,69.4207,69.389,69.389,2844.0
2016-07-19 11:35:00,87.37,87.39,87.36,87.38,7071.0,69.381,69.3969,69.3731,69.389,7071.0
2016-07-19 11:40:00,87.37,87.39,87.35,87.35,5452.0,69.381,69.3969,69.3652,69.3652,5452.0
2016-07-19 11:45:00,87.34,87.34,87.26,87.28,2193.0,69.3572,69.3572,69.2937,69.3096,2193.0
2016-07-19 11:50:00,87.28,87.3,87.26,87.3,14872.0,69.3096,69.3255,69.2937,69.3255,14872.0
2016-07-19 11:55:00,87.3,87.31,87.25,87.26,9290.0,69.3255,69.3334,69.2857,69.2937,9290.0
2016-07-19 12:00:00,87.26,87.27,87.24,87.26,1617.0,69.2937,69.3016,69.2778,69.2937,1617.0
2016-07-19 12:05:00,87.27,87.27,87.23,87.24,2015.0,69.3016,69.3016,69.2699,69.2778,2015.0
2016-07-19 12:10:00,87.24,87.31,87.24,87.3,24538.0,69.2778,69.3334,69.2778,69.3255,24538.0
2016-07-19 12:15:00,87.29,87.31,87.28,87.3,1997.0,69.3175,69.3334,69.3096,69.3255,1997.0
2016-07-19 12:20:00,87.3,87.31,87.28,87.3,2830.0,69.3255,69.3334,69.3096,69.3255,2830.0
2016-07-19 12:25:00,87.3,87.32,87.28,87.32,1166.0,69.3255,69.3413,69.3096,69.3413,1166.0
2016-07-19 12:30:00,87.3,87.33,87.3,87.31,16613.0,69.3255,69.3493,69.3255,69.3334,16613.0
2016-07-19 12:35:00,87.3,87.31,87.27,87.3,2445.0,69.3255,69.3334,69.3016,69.3255,2445.0
2016-07-19 12:40:00,87.3,87.32,87.3,87.31,6402.0,69.3255,69.3413,69.3255,69.3334,6402.0
2016-07-19 12:45:00,87.32,87.35,87.31,87.34,7638.0,69.3413,69.3652,69.3334,69.3572,7638.0
2016-07-19 12:50:00,87.34,87.38,87.33,87.37,4457.0,69.3572,69.389,69.3493,69.381,4457.0
2016-07-19 12:55:00,87.36,87.36,87.33,87.35,2634.0,69.3731,69.3731,69.3493,69.3652,2634.0
2016-07-19 13:00:00,87.36,87.36,87.32,87.32,6085.0,69.3731,69.3731,69.3413,69.3413,6085.0
2016-07-19 13:05:00,87.34,87.35,87.32,87.33,1487.0,69.3572,69.3652,69.3413,69.3493,1487.0
2016-07-19 13:10:00,87.33,87.34,87.32,87.32,448.0,69.3493,69.3572,69.3413,69.3413,448.0
2016-07-19 13:15:00,87.3,87.31,87.29,87.29,1048.0,69.3255,69.3334,69.3175,69.3175,1048.0
2016-07-19 13:20:00,87.29,87.3,87.27,87.29,17245.0,69.3175,69.3255,69.3016,69.3175,17245.0
2016-07-19 13:25:00,87.3,87.3,87.26,87.26,178226.0,69.3255,69.3255,69.2937,69.2937,178226.0
2016-07-19 13:30:00,87.25,87.27,87.23,87.27,5004.0,69.2857,69.3016,69.2699,69.3016,5004.0
2016-07-19 13:35:00,87.27,87.27,87.24,87.26,20341.0,69.3016,69.3016,69.2778,69.2937,20341.0
2016-07-19 13:40:00,87.27,87.29,87.26,87.27,2529.0,69.3016,69.3175,69.2937,69.3016,2529.0
2016-07-19 13:45:00,87.29,87.29,87.26,87.27,2322.0,69.3175,69.3175,69.2937,69.3016,2322.0
2016-07-19 13:50:00,87.28,87.28,87.26,87.26,3307.0,69.3096,69.3096,69.2937,69.2937,3307.0
2016-07-19 13:55:00,87.27,87.27,87.23,87.25,1133.0,69.3016,69.3016,69.2699,69.2857,1133.0
2016-07-19 14:00:00,87.25,87.28,87.25,87.27,4896.0,69.2857,69.3096,69.2857,69.3016,4896.0
2016-07-19 14:05:00,87.28,87.31,87.28,87.3,3697.0,69.3096,69.3334,69.3096,69.3255,3697.0
2016-07-19 14:10:00,87.3,87.32,87.3,87.31,11272.0,69.3255,69.3413,69.3255,69.3334,11272.0
2016-07-19 14:15:00,87.32,87.33,87.3,87.33,19824.0,69.3413,69.3493,69.3255,69.3493,19824.0
2016-07-19 14:20:00,87.33,87.34,87.32,87.32,6964.0,69.3493,69.3572,69.3413,69.3413,6964.0
2016-07-19 14:25:00,87.32,87.34,87.3,87.34,6889.0,69.3413,69.3572,69.3255,69.3572,6889.0
2016-07-19 14:30:00,87.32,87.34,87.32,87.33,6513.0,69.3413,69.3572,69.3413,69.3493,6513.0
2016-07-19 14:35:00,87.32,87.34,87.3,87.33,21197.0,69.3413,69.3572,69.3255,69.3493,21197.0
2016-07-19 14:40:00,87.33,87.37,87.33,87.36,5338.0,69.3493,69.381,69.3493,69.3731,5338.0
2016-07-19 14:45:00,87.35,87.36,87.33,87.33,6199.0,69.3652,69.3731,69.3493,69.3493,6199.0
2016-07-19 14:50:00,87.34,87.36,87.32,87.35,9640.0,69.3572,69.3731,69.3413,69.3652,9640.0
2016-07-19 14:55:00,87.35,87.35,87.32,87.33,8780.0,69.3652,69.3652,69.3413,69.3493,8780.0
2016-07-19 15:00:00,87.32,87.34,87.31,87.32,8818.0,69.3413,69.3572,69.3334,69.3413,8818.0
2016-07-19 15:05:00,87.32,87.34,87.31,87.32,3040.0,69.3413,69.3572,69.3334,69.3413,3040.0
2016-07-19 15:10:00,87.31,87.32,87.3,87.31,2453.0,69.3334,69.3413,69.3255,69.3334,2453.0
2016-07-19 15:15:00,87.33,87.34,87.32,87.34,2843.0,69.3493,69.3572,69.3413,69.3572,2843.0
2016-07-19 15:20:00,87.35,87.36,87.33,87.33,3155.0,69.3652,69.3731,69.3493,69.3493,3155.0
2016-07-19 15:25:00,87.34,87.35,87.33,87.34,6380.0,69.3572,69.3652,69.3493,69.3572,6380.0
2016-07-19 15:30:00,87.34,87.35,87.33,87.35,6084.0,69.3572,69.3652,69.3493,69.3652,6084.0
2016-07-19 15:35:00,87.35,87.36,87.34,87.34,9209.0,69.3652,69.3731,69.3572,69.3572,9209.0
2016-07-19 15:40:00,87.34,87.36,87.34,87.35,8539.0,69.3572,69.3731,69.3572,69.3652,8539.0
2016-07-19 15:45:00,87.36,87.37,87.35,87.36,12845.0,69.3731,69.381,69.3652,69.3731,12845.0
2016-07-19 15:50:00,87.36,87.39,87.36,87.37,3824.0,69.3731,69.3969,69.3731,69.381,3824.0
2016-07-19 15:55:00,87.37,87.45,87.37,87.44,18038.0,69.381,69.4446,69.381,69.4366,18038.0
2016-07-20 09:30:00,87.74,87.75,87.66,87.66,20606.0,69.6749,69.6828,69.6113,69.6113,20606.0
2016-07-20 09:35:00,87.58,87.59,87.55,87.59,1310.0,69.5478,69.5557,69.524,69.5557,1310.0
2016-07-20 09:40:00,87.55,87.6,87.53,87.53,10525.0,69.524,69.5637,69.5081,69.5081,10525.0
2016-07-20 09:45:00,87.49,87.53,87.48,87.53,1896.0,69.4763,69.5081,69.4684,69.5081,1896.0
2016-07-20 09:50:00,87.54,87.56,87.53,87.54,1998.0,69.516,69.5319,69.5081,69.516,1998.0
2016-07-20 09:55:00,87.51,87.56,87.5,87.56,903.0,69.4922,69.5319,69.4843,69.5319,903.0
2016-07-20 10:00:00,87.54,87.57,87.51,87.57,19794.0,69.516,69.5399,69.4922,69.5399,19794.0
2016-07-20 10:05:00,87.58,87.59,87.55,87.59,2846.0,69.5478,69.5557,69.524,69.5557,2846.0
2016-07-20 10:10:00,87.6,87.63,87.59,87.61,7613.0,69.5637,69.5875,69.5557,69.5716,7613.0
2016-07-20 10:15:00,87.62,87.68,87.61,87.68,1937.0,69.5796,69.6272,69.5716,69.6272,1937.0
2016-07-20 10:20:00,87.7,87.72,87.68,87.69,3034.0,69.6431,69.659,69.6272,69.6352,3034.0
2016-07-20 10:25:00,87.69,87.71,87.66,87.68,2087.0,69.6352,69.651,69.6113,69.6272,2087.0
2016-07-20 10:30:00,87.69,87.73,87.66,87.73,2288.0,69.6352,69.6669,69.6113,69.6669,2288.0
2016-07-20 10:35:00,87.75,87.78,87.74,87.78,1903.0,69.6828,69.7066,69.6749,69.7066,1903.0
2016-07-20 10:40:00,87.78,87.79,87.75,87.77,5722.0,69.7066,69.7146,69.6828,69.6987,5722.0
2016-07-20 10:45:00,87.8,87.83,87.79,87.8,7742.0,69.7225,69.7463,69.7146,69.7225,7742.0
2016-07-20 10:50:00,87.81,87.83,87.8,87.81,1387.0,69.7304,69.7463,69.7225,69.7304,1387.0
2016-07-20 10:55:00,87.81,87.81,87.81,87.81,0.0,69.7304,69.7304,69.7304,69.7304,0.0
2016-07-20 11:00:00,87.82,87.83,87.81,87.83,1950.0,69.7384,69.7463,69.7304,69.7463,1950.0
2016-07-20 11:05:00,87.81,87.84,87.81,87.83,4998.0,69.7304,69.7543,69.7304,69.7463,4998.0
2016-07-20 11:10:00,87.81,87.82,87.78,87.81,2580.0,69.7304,69.7384,69.7066,69.7304,2580.0
2016-07-20 11:15:00,87.8,87.87,87.8,87.86,4536.0,69.7225,69.7781,69.7225,69.7702,4536.0
2016-07-20 11:20:00,87.87,87.87,87.83,87.85,4050.0,69.7781,69.7781,69.7463,69.7622,4050.0
2016-07-20 11:25:00,87.87,87.9,87.86,87.9,5138.0,69.7781,69.8019,69.7702,69.8019,5138.0
2016-07-20 11:30:00,87.9,87.9,87.86,87.87,10495.0,69.8019,69.8019,69.7702,69.7781,10495.0
2016-07-20 11:35:00,87.88,87.88,87.86,87.86,1906.0,69.786,69.786,69.7702,69.7702,1906.0
2016-07-20 11:40:00,87.85,87.87,87.83,87.83,3490.0,69.7622,69.7781,69.7463,69.7463,3490.0
2016-07-20 11:45:00,87.84,87.85,87.82,87.82,3244.0,69.7543,69.7622,69.7384,69.7384,3244.0
2016-07-20 11:50:00,87.85,87.87,87.83,87.87,8436.0,69.7622,69.7781,69.7463,69.7781,8436.0
2016-07-20 11:55:00,87.86,87.87,87.83,87.83,2161.0,69.7702,69.7781,69.7463,69.7463,2161.0
2016-07-20 12:00:00,87.83,87.83,87.8,87.83,2034.0,69.7463,69.7463,69.7225,69.7463,2034.0
2016-07-20 12:05:00,87.81,87.82,87.78,87.78,4231.0,69.7304,69.7384,69.7066,69.7066,4231.0
2016-07-20 12:10:00,87.78,87.81,87.78,87.8,1500.0,69.7066,69.7304,69.7066,69.7225,1500.0
2016-07-20 12:15:00,87.84,87.84,87.82,87.82,3929.0,69.7543,69.7543,69.7384,69.7384,3929.0
2016-07-20 12:20:00,87.83,87.83,87.8,87.83,4822.0,69.7463,69.7463,69.7225,69.7463,4822.0
2016-07-20 12:25:00,87.82,87.82,87.8,87.8,400.0,69.7384,69.7384,69.7225,69.7225,400.0
2016-07-20 12:30:00,87.8,87.81,87.8,87.81,200.0,69.7225,69.7304,69.7225,69.7304,200.0
2016-07-20 12:35:00,87.78,87.8,87.77,87.79,2568.0,69.7066,69.7225,69.6987,69.7146,2568.0
2016-07-20 12:40:00,87.79,87.8,87.78,87.79,1911.0,69.7146,69.7225,69.7066,69.7146,1911.0
2016-07-20 12:45:00,87.79,87.83,87.79,87.82,4539.0,69.7146,69.7463,69.7146,69.7384,4539.0
2016-07-20 12:50:00,87.82,87.83,87.81,87.83,2413.0,69.7384,69.7463,69.7304,69.7463,2413.0
2016-07-20 12:55:00,87.81,87.81,87.79,87.81,1830.0,69.7304,69.7304,69.7146,69.7304,1830.0
2016-07-20 13:00:00,87.81,87.84,87.79,87.83,2463.0,69.7304,69.7543,69.7146,69.7463,2463.0
2016-07-20 13:05:00,87.81,87.85,87.81,87.85,7426.0,69.7304,69.7622,69.7304,69.7622,7426.0
2016-07-20 13:10:00,87.84,87.86,87.82,87.86,2027.0,69.7543,69.7702,69.7384,69.7702,2027.0
2016-07-20 13:15:00,87.85,87.86,87.84,87.85,5346.0,69.7622,69.7702,69.7543,69.7622,5346.0
2016-07-20 13:20:00,87.87,87.87,87.84,87.86,1101.0,69.7781,69.7781,69.7543,69.7702,1101.0
2016-07-20 13:25:00,87.86,87.88,87.86,87.86,18428.0,69.7702,69.786,69.7702,69.7702,18428.0
2016-07-20 13:30:00,87.87,87.88,87.85,87.87,3782.0,69.7781,69.786,69.7622,69.7781,3782.0
2016-07-20 13:35:00,87.86,87.89,87.85,87.86,6534.0,69.7702,69.794,69.7622,69.7702,6534.0
2016-07-20 13:40:00,87.86,87.87,87.83,87.85,4230.0,69.7702,69.7781,69.7463,69.7622,4230.0
2016-07-20 13:45:00,87.83,87.85,87.83,87.85,1759.0,69.7463,69.7622,69.7463,69.7622,1759.0
2016-07-20 13:50:00,87.85,87.86,87.84,87.85,7094.0,69.7622,69.7702,69.7543,69.7622,7094.0
2016-07-20 13:55:00,87.86,87.86,87.82,87.84,88342.0,69.7702,69.7702,69.7384,69.7543,88342.0
2016-07-20 14:00:00,87.85,87.87,87.84,87.85,2129.0,69.7622,69.7781,69.7543,69.7622,2129.0
2016-07-20 14:05:00,87.86,87.88,87.84,87.88,19038.0,69.7702,69.786,69.7543,69.786,19038.0
2016-07-20 14:10:00,87.88,87.89,87.86,87.88,8349.0,69.786,69.794,69.7702,69.786,8349.0
2016-07-20 14:15:00,87.88,87.9,87.86,87.87,5324.0,69.786,69.8019,69.7702,69.7781,5324.0
2016-07-20 14:20:00,87.87,87.88,87.83,87.86,14326.0,69.7781,69.786,69.7463,69.7702,14326.0
2016-07-20 14:25:00,87.84,87.85,87.83,87.84,14247.0,69.7543,69.7622,69.7463,69.7543,14247.0
2016-07-20 14:30:00,87.83,87.86,87.83,87.83,4219.0,69.7463,69.7702,69.7463,69.7463,4219.0
2016-07-20 14:35:00,87.84,87.84,87.82,87.83,8497.0,69.7543,69.7543,69.7384,69.7463,8497.0
2016-07-20 14:40:00,87.83,87.86,87.81,87.86,31832.0,69.7463,69.7702,69.7304,69.7702,31832.0
2016-07-20 14:45:00,87.86,87.88,87.86,87.86,9709.0,69.7702,69.786,69.7702,69.7702,9709.0
2016-07-20 14:50:00,87.86,87.88,87.83,87.86,3322.0,69.7702,69.786,69.7463,69.7702,3322.0
2016-07-20 14:55:00,87.86,87.87,87.8,87.81,7978.0,69.7702,69.7781,69.7225,69.7304,7978.0
2016-07-20 15:00:00,87.82,87.82,87.79,87.8,13207.0,69.7384,69.7384,69.7146,69.7225,13207.0
2016-07-20 15:05:00,87.79,87.8,87.77,87.78,7878.0,69.7146,69.7225,69.6987,69.7066,7878.0
2016-07-20 15:10:00,87.8,87.8,87.77,87.79,4466.0,69.7225,69.7225,69.6987,69.7146,4466.0
2016-07-20 15:15:00,87.78,87.79,87.76,87.76,6138.0,69.7066,69.7146,69.6907,69.6907,6138.0
2016-07-20 15:20:00,87.77,87.79,87.74,87.74,2882.0,69.6987,69.7146,69.6749,69.6749,2882.0
2016-07-20 15:25:00,87.76,87.77,87.74,87.77,11562.0,69.6907,69.6987,69.6749,69.6987,11562.0
2016-07-20 15:30:00,87.77,87.82,87.77,87.81,2138.0,69.6987,69.7384,69.6987,69.7304,2138.0
2016-07-20 15:35:00,87.81,87.83,87.8,87.81,6526.0,69.7304,69.7463,69.7225,69.7304,6526.0
2016-07-20 15:40:00,87.82,87.85,87.8,87.84,5533.0,69.7384,69.7622,69.7225,69.7543,5533.0
2016-07-20 15:45:00,87.85,87.85,87.83,87.84,3614.0,69.7622,69.7622,69.7463,69.7543,3614.0
2016-07-20 15:50:00,87.83,87.85,87.82,87.84,10483.0,69.7463,69.7622,69.7384,69.7543,10483.0
2016-07-20 15:55:00,87.84,87.84,87.76,87.77,34744.0,69.7543,69.7543,69.6907,69.6987,34744.0
2016-07-21 09:30:00,87.72,87.74,87.63,87.65,20355.0,69.659,69.6749,69.5875,69.6034,20355.0
2016-07-21 09:35:00,87.71,87.71,87.66,87.67,586.0,69.651,69.651,69.6113,69.6193,586.0
2016-07-21 09:40:00,87.68,87.79,87.68,87.79,13560.0,69.6272,69.7146,69.6272,69.7146,13560.0
2016-07-21 09:45:00,87.76,87.81,87.74,87.75,2859.0,69.6907,69.7304,69.6749,69.6828,2859.0
2016-07-21 09:50:00,87.76,87.77,87.73,87.74,2910.0,69.6907,69.6987,69.6669,69.6749,2910.0
2016-07-21 09:55:00,87.75,87.75,87.69,87.69,1687.0,69.6828,69.6828,69.6352,69.6352,1687.0
2016-07-21 10:00:00,87.69,87.75,87.69,87.74,15599.0,69.6352,69.6828,69.6352,69.6749,15599.0
2016-07-21 10:05:00,87.75,87.75,87.69,87.7,6921.0,69.6828,69.6828,69.6352,69.6431,6921.0
2016-07-21 10:10:00,87.7,87.78,87.7,87.75,7623.0,69.6431,69.7066,69.6431,69.6828,7623.0
2016-07-21 10:15:00,87.75,87.76,87.74,87.74,4592.0,69.6828,69.6907,69.6749,69.6749,4592.0
2016-07-21 10:20:00,87.78,87.78,87.73,87.73,1857.0,69.7066,69.7066,69.6669,69.6669,1857.0
2016-07-21 10:25:00,87.72,87.73,87.68,87.73,1686.0,69.659,69.6669,69.6272,69.6669,1686.0
2016-07-21 10:30:00,87.76,87.78,87.73,87.77,4058.0,69.6907,69.7066,69.6669,69.6987,4058.0
2016-07-21 10:35:00,87.75,87.79,87.74,87.77,4153.0,69.6828,69.7146,69.6749,69.6987,4153.0
2016-07-21 10:40:00,87.77,87.78,87.74,87.74,2786.0,69.6987,69.7066,69.6749,69.6749,2786.0
2016-07-21 10:45:00,87.77,87.82,87.75,87.81,7577.0,69.6987,69.7384,69.6828,69.7304,7577.0
2016-07-21 10:50:00,87.83,87.84,87.81,87.82,1628.0,69.7463,69.7543,69.7304,69.7384,1628.0
2016-07-21 10:55:00,87.83,87.87,87.82,87.87,4999.0,69.7463,69.7781,69.7384,69.7781,4999.0
2016-07-21 11:00:00,87.84,87.84,87.82,87.84,10134.0,69.7543,69.7543,69.7384,69.7543,10134.0
2016-07-21 11:05:00,87.82,87.83,87.78,87.8,5412.0,69.7384,69.7463,69.7066,69.7225,5412.0
2016-07-21 11:10:00,87.81,87.82,87.79,87.81,9693.0,69.7304,69.7384,69.7146,69.7304,9693.0
2016-07-21 11:15:00,87.79,87.82,87.79,87.81,5020.0,69.7146,69.7384,69.7146,69.7304,5020.0
2016-07-21 11:20:00,87.8,87.83,87.8,87.82,1865.0,69.7225,69.7463,69.7225,69.7384,1865.0
2016-07-21 11:25:00,87.79,87.81,87.78,87.78,3971.0,69.7146,69.7304,69.7066,69.7066,3971.0
2016-07-21 11:30:00,87.78,87.78,87.73,87.73,6671.0,69.7066,69.7066,69.6669,69.6669,6671.0
2016-07-21 11:35:00,87.72,87.73,87.68,87.69,6548.0,69.659,69.6669,69.6272,69.6352,6548.0
2016-07-21 11:40:00,87.69,87.69,87.62,87.62,8522.0,69.6352,69.6352,69.5796,69.5796,8522.0
2016-07-21 11:45:00,87.6,87.6,87.55,87.58,1974.0,69.5637,69.5637,69.524,69.5478,1974.0
2016-07-21 11:50:00,87.55,87.57,87.53,87.57,20923.0,69.524,69.5399,69.5081,69.5399,20923.0
2016-07-21 11:55:00,87.57,87.59,87.55,87.59,9159.0,69.5399,69.5557,69.524,69.5557,9159.0
2016-07-21 12:00:00,87.57,87.59,87.57,87.59,5344.0,69.5399,69.5557,69.5399,69.5557,5344.0
2016-07-21 12:05:00,87.6,87.62,87.6,87.61,2487.0,69.5637,69.5796,69.5637,69.5716,2487.0
2016-07-21 12:10:00,87.6,87.62,87.59,87.61,4291.0,69.5637,69.5796,69.5557,69.5716,4291.0
2016-07-21 12:15:00,87.61,87.62,87.58,87.58,5864.0,69.5716,69.5796,69.5478,69.5478,5864.0
2016-07-21 12:20:00,87.58,87.59,87.5,87.5,11580.0,69.5478,69.5557,69.4843,69.4843,11580.0
2016-07-21 12:25:00,87.5,87.55,87.49,87.55,3502.0,69.4843,69.524,69.4763,69.524,3502.0
2016-07-21 12:30:00,87.53,87.55,87.53,87.55,1064.0,69.5081,69.524,69.5081,69.524,1064.0
2016-07-21 12:35:00,87.53,87.55,87.52,87.55,5115.0,69.5081,69.524,69.5002,69.524,5115.0
2016-07-21 12:40:00,87.53,87.54,87.51,87.51,1886.0,69.5081,69.516,69.4922,69.4922,1886.0
2016-07-21 12:45:00,87.51,87.52,87.5,87.52,1435.0,69.4922,69.5002,69.4843,69.5002,1435.0
2016-07-21 12:50:00,87.5,87.5,87.46,87.5,10716.0,69.4843,69.4843,69.4525,69.4843,10716.0
2016-07-21 12:55:00,87.5,87.5,87.47,87.48,2213.0,69.4843,69.4843,69.4605,69.4684,2213.0
2016-07-21 13:00:00,87.48,87.49,87.46,87.47,7941.0,69.4684,69.4763,69.4525,69.4605,7941.0
2016-07-21 13:05:00,87.46,87.47,87.46,87.46,1237.0,69.4525,69.4605,69.4525,69.4525,1237.0
2016-07-21 13:10:00,87.46,87.52,87.44,87.52,7550.0,69.4525,69.5002,69.4366,69.5002,7550.0
2016-07-21 13:15:00,87.51,87.52,87.5,87.52,1007.0,69.4922,69.5002,69.4843,69.5002,1007.0
2016-07-21 13:20:00,87.56,87.57,87.54,87.54,1848.0,69.5319,69.5399,69.516,69.516,1848.0
2016-07-21 13:25:00,87.54,87.55,87.52,87.55,14178.0,69.516,69.524,69.5002,69.524,14178.0
2016-07-21 13:30:00,87.54,87.55,87.51,87.53,5542.0,69.516,69.524,69.4922,69.5081,5542.0
2016-07-21 13:35:00,87.52,87.53,87.51,87.52,12497.0,69.5002,69.5081,69.4922,69.5002,12497.0
2016-07-21 13:40:00,87.53,87.53,87.49,87.5,2240.0,69.5081,69.5081,69.4763,69.4843,2240.0
2016-07-21 13:45:00,87.5,87.51,87.44,87.45,2358.0,69.4843,69.4922,69.4366,69.4446,2358.0
2016-07-21 13:50:00,87.44,87.45,87.4,87.41,3987.0,69.4366,69.4446,69.4049,69.4128,3987.0
2016-07-21 13:55:00,87.4,87.42,87.39,87.4,2585.0,69.4049,69.4207,69.3969,69.4049,2585.0
2016-07-21 14:00:00,87.43,87.45,87.42,87.45,5383.0,69.4287,69.4446,69.4207,69.4446,5383.0
2016-07-21 14:05:00,87.45,87.46,87.43,87.43,17201.0,69.4446,69.4525,69.4287,69.4287,17201.0
2016-07-21 14:10:00,87.42,87.42,87.39,87.41,16608.0,69.4207,69.4207,69.3969,69.4128,16608.0
2016-07-21 14:15:00,87.4,87.4,87.37,87.39,5581.0,69.4049,69.4049,69.381,69.3969,5581.0
2016-07-21 14:20:00,87.39,87.42,87.39,87.4,9742.0,69.3969,69.4207,69.3969,69.4049,9742.0
2016-07-21 14:25:00,87.4,87.44,87.39,87.42,16879.0,69.4049,69.4366,69.3969,69.4207,16879.0
2016-07-21 14:30:00,87.41,87.44,87.39,87.43,32179.0,69.4128,69.4366,69.3969,69.4287,32179.0
2016-07-21 14:35:00,87.42,87.43,87.4,87.41,2810.0,69.4207,69.4287,69.4049,69.4128,2810.0
2016-07-21 14:40:00,87.4,87.44,87.39,87.39,8494.0,69.4049,69.4366,69.3969,69.3969,8494.0
2016-07-21 14:45:00,87.39,87.39,87.36,87.39,6067.0,69.3969,69.3969,69.3731,69.3969,6067.0
2016-07-21 14:50:00,87.39,87.41,87.38,87.4,8716.0,69.3969,69.4128,69.389,69.4049,8716.0
2016-07-21 14:55:00,87.41,87.42,87.38,87.41,6131.0,69.4128,69.4207,69.389,69.4128,6131.0
2016-07-21 15:00:00,87.39,87.41,87.37,87.39,14388.0,69.3969,69.4128,69.381,69.3969,14388.0
2016-07-21 15:05:00,87.37,87.37,87.31,87.31,3048.0,69.381,69.381,69.3334,69.3334,3048.0
2016-07-21 15:10:00,87.31,87.32,87.29,87.32,5790.0,69.3334,69.3413,69.3175,69.3413,5790.0
2016-07-21 15:15:00,87.32,87.33,87.31,87.32,2878.0,69.3413,69.3493,69.3334,69.3413,2878.0
2016-07-21 15:20:00,87.34,87.37,87.34,87.36,2950.0,69.3572,69.381,69.3572,69.3731,2950.0
2016-07-21 15:25:00,87.39,87.4,87.37,87.39,3045.0,69.3969,69.4049,69.381,69.3969,3045.0
2016-07-21 15:30:00,87.41,87.43,87.38,87.42,6717.0,69.4128,69.4287,69.389,69.4207,6717.0
2016-07-21 15:35:00,87.43,87.43,87.39,87.4,4892.0,69.4287,69.4287,69.3969,69.4049,4892.0
2016-07-21 15:40:00,87.4,87.42,87.38,87.4,13439.0,69.4049,69.4207,69.389,69.4049,13439.0
2016-07-21 15:45:00,87.41,87.48,87.4,87.45,9608.0,69.4128,69.4684,69.4049,69.4446,9608.0
2016-07-21 15:50:00,87.44,87.46,87.43,87.45,7115.0,69.4366,69.4525,69.4287,69.4446,7115.0
2016-07-21 15:55:00,87.44,87.5,87.44,87.47,5874.0,69.4366,69.4843,69.4366,69.4605,5874.0
2016-07-22 09:30:00,87.48,87.55,87.46,87.49,28105.0,69.4684,69.524,69.4525,69.4763,28105.0
2016-07-22 09:35:00,87.52,87.53,87.43,87.43,15941.0,69.5002,69.5081,69.4287,69.4287,15941.0
2016-07-22 09:40:00,87.45,87.5,87.44,87.44,10998.0,69.4446,69.4843,69.4366,69.4366,10998.0
2016-07-22 09:45:00,87.45,87.52,87.44,87.52,13461.0,69.4446,69.5002,69.4366,69.5002,13461.0
2016-07-22 09:50:00,87.54,87.57,87.52,87.54,3236.0,69.516,69.5399,69.5002,69.516,3236.0
2016-07-22 09:55:00,87.48,87.48,87.46,87.48,1523.0,69.4684,69.4684,69.4525,69.4684,1523.0
2016-07-22 10:00:00,87.55,87.57,87.54,87.57,13723.0,69.524,69.5399,69.516,69.5399,13723.0
2016-07-22 10:05:00,87.57,87.57,87.49,87.49,2003.0,69.5399,69.5399,69.4763,69.4763,2003.0
2016-07-22 10:10:00,87.49,87.51,87.47,87.48,3299.0,69.4763,69.4922,69.4605,69.4684,3299.0
2016-07-22 10:15:00,87.47,87.51,87.46,87.46,5950.0,69.4605,69.4922,69.4525,69.4525,5950.0
2016-07-22 10:20:00,87.48,87.54,87.48,87.53,5502.0,69.4684,69.516,69.4684,69.5081,5502.0
2016-07-22 10:25:00,87.54,87.56,87.54,87.56,2136.0,69.516,69.5319,69.516,69.5319,2136.0
2016-07-22 10:30:00,87.57,87.59,87.53,87.59,2172.0,69.5399,69.5557,69.5081,69.5557,2172.0
2016-07-22 10:35:00,87.59,87.6,87.56,87.56,1325.0,69.5557,69.5637,69.5319,69.5319,1325.0
2016-07-22 10:40:00,87.56,87.62,87.56,87.62,2741.0,69.5319,69.5796,69.5319,69.5796,2741.0
2016-07-22 10:45:00,87.65,87.68,87.64,87.66,2689.0,69.6034,69.6272,69.5955,69.6113,2689.0
2016-07-22 10:50:00,87.69,87.69,87.67,87.67,734.0,69.6352,69.6352,69.6193,69.6193,734.0
2016-07-22 10:55:00,87.68,87.69,87.66,87.66,3954.0,69.6272,69.6352,69.6113,69.6113,3954.0
2016-07-22 11:00:00,87.68,87.69,87.63,87.64,6316.0,69.6272,69.6352,69.5875,69.5955,6316.0
2016-07-22 11:05:00,87.65,87.65,87.62,87.62,4001.0,69.6034,69.6034,69.5796,69.5796,4001.0
2016-07-22 11:10:00,87.64,87.64,87.61,87.63,2991.0,69.5955,69.5955,69.5716,69.5875,2991.0
2016-07-22 11:15:00,87.63,87.63,87.61,87.62,2616.0,69.5875,69.5875,69.5716,69.5796,2616.0
2016-07-22 11:20:00,87.6,87.64,87.59,87.63,2338.0,69.5637,69.5955,69.5557,69.5875,2338.0
2016-07-22 11:25:00,87.61,87.62,87.6,87.62,1831.0,69.5716,69.5796,69.5637,69.5796,1831.0
2016-07-22 11:30:00,87.6,87.64,87.6,87.64,1345.0,69.5637,69.5955,69.5637,69.5955,1345.0
2016-07-22 11:35:00,87.63,87.66,87.61,87.62,5423.0,69.5875,69.6113,69.5716,69.5796,5423.0
2016-07-22 11:40:00,87.61,87.63,87.6,87.62,1973.0,69.5716,69.5875,69.5637,69.5796,1973.0
2016-07-22 11:45:00,87.62,87.64,87.61,87.64,3918.0,69.5796,69.5955,69.5716,69.5955,3918.0
2016-07-22 11:50:00,87.63,87.7,87.63,87.7,9268.0,69.5875,69.6431,69.5875,69.6431,9268.0
2016-07-22 11:55:00,87.71,87.75,87.71,87.74,1088.0,69.651,69.6828,69.651,69.6749,1088.0
2016-07-22 12:00:00,87.74,87.75,87.73,87.73,6983.0,69.6749,69.6828,69.6669,69.6669,6983.0
2016-07-22 12:05:00,87.74,87.75,87.72,87.73,9156.0,69.6749,69.6828,69.659,69.6669,9156.0
2016-07-22 12:10:00,87.72,87.75,87.71,87.73,1997.0,69.659,69.6828,69.651,69.6669,1997.0
2016-07-22 12:15:00,87.72,87.76,87.72,87.73,10693.0,69.659,69.6907,69.659,69.6669,10693.0
2016-07-22 12:20:00,87.74,87.76,87.73,87.75,2538.0,69.6749,69.6907,69.6669,69.6828,2538.0
2016-07-22 12:25:00,87.75,87.78,87.75,87.77,2201.0,69.6828,69.7066,69.6828,69.6987,2201.0
2016-07-22 12:30:00,87.77,87.8,87.77,87.78,1814.0,69.6987,69.7225,69.6987,69.7066,1814.0
2016-07-22 12:35:00,87.78,87.78,87.75,87.75,2458.0,69.7066,69.7066,69.6828,69.6828,2458.0
2016-07-22 12:40:00,87.75,87.77,87.75,87.77,1935.0,69.6828,69.6987,69.6828,69.6987,1935.0
2016-07-22 12:45:00,87.77,87.78,87.76,87.76,1668.0,69.6987,69.7066,69.6907,69.6907,1668.0
2016-07-22 12:50:00,87.78,87.8,87.78,87.8,4050.0,69.7066,69.7225,69.7066,69.7225,4050.0
2016-07-22 12:55:00,87.8,87.8,87.76,87.77,2153.0,69.7225,69.7225,69.6907,69.6987,2153.0
2016-07-22 13:00:00,87.76,87.77,87.75,87.76,2963.0,69.6907,69.6987,69.6828,69.6907,2963.0
2016-07-22 13:05:00,87.77,87.8,87.77,87.8,3462.0,69.6987,69.7225,69.6987,69.7225,3462.0
2016-07-22 13:10:00,87.8,87.8,87.77,87.77,2194.0,69.7225,69.7225,69.6987,69.6987,2194.0
2016-07-22 13:15:00,87.76,87.77,87.76,87.76,1045.0,69.6907,69.6987,69.6907,69.6907,1045.0
2016-07-22 13:20:00,87.75,87.79,87.75,87.79,963.0,69.6828,69.7146,69.6828,69.7146,963.0
2016-07-22 13:25:00,87.79,87.8,87.77,87.79,14988.0,69.7146,69.7225,69.6987,69.7146,14988.0
2016-07-22 13:30:00,87.8,87.81,87.79,87.8,562.0,69.7225,69.7304,69.7146,69.7225,562.0
2016-07-22 13:35:00,87.8,87.8,87.75,87.75,4177.0,69.7225,69.7225,69.6828,69.6828,4177.0
2016-07-22 13:40:00,87.76,87.78,87.76,87.77,1025.0,69.6907,69.7066,69.6907,69.6987,1025.0
2016-07-22 13:45:00,87.76,87.78,87.75,87.77,3262.0,69.6907,69.7066,69.6828,69.6987,3262.0
2016-07-22 13:50:00,87.77,87.8,87.76,87.8,22758.0,69.6987,69.7225,69.6907,69.7225,22758.0
2016-07-22 13:55:00,87.78,87.79,87.77,87.77,21037.0,69.7066,69.7146,69.6987,69.6987,21037.0
2016-07-22 14:00:00,87.78,87.78,87.74,87.77,6424.0,69.7066,69.7066,69.6749,69.6987,6424.0
2016-07-22 14:05:00,87.77,87.81,87.76,87.81,8711.0,69.6987,69.7304,69.6907,69.7304,8711.0
2016-07-22 14:10:00,87.8,87.81,87.78,87.78,12730.0,69.7225,69.7304,69.7066,69.7066,12730.0
2016-07-22 14:15:00,87.79,87.81,87.76,87.81,6086.0,69.7146,69.7304,69.6907,69.7304,6086.0
2016-07-22 14:20:00,87.81,87.82,87.79,87.8,12837.0,69.7304,69.7384,69.7146,69.7225,12837.0
2016-07-22 14:25:00,87.81,87.83,87.79,87.79,31234.0,69.7304,69.7463,69.7146,69.7146,31234.0
2016-07-22 14:30:00,87.78,87.79,87.76,87.77,8536.0,69.7066,69.7146,69.6907,69.6987,8536.0
2016-07-22 14:35:00,87.79,87.81,87.78,87.79,2792.0,69.7146,69.7304,69.7066,69.7146,2792.0
2016-07-22 14:40:00,87.8,87.81,87.78,87.79,16295.0,69.7225,69.7304,69.7066,69.7146,16295.0
2016-07-22 14:45:00,87.8,87.82,87.79,87.82,13237.0,69.7225,69.7384,69.7146,69.7384,13237.0
2016-07-22 14:50:00,87.82,87.83,87.81,87.83,1450.0,69.7384,69.7463,69.7304,69.7463,1450.0
2016-07-22 14:55:00,87.83,87.84,87.81,87.82,6610.0,69.7463,69.7543,69.7304,69.7384,6610.0
2016-07-22 15:00:00,87.83,87.84,87.81,87.83,4851.0,69.7463,69.7543,69.7304,69.7463,4851.0
2016-07-22 15:05:00,87.81,87.82,87.79,87.82,16741.0,69.7304,69.7384,69.7146,69.7384,16741.0
2016-07-22 15:10:00,87.81,87.84,87.81,87.83,8921.0,69.7304,69.7543,69.7304,69.7463,8921.0
2016-07-22 15:15:00,87.82,87.85,87.8,87.84,8280.0,69.7384,69.7622,69.7225,69.7543,8280.0
2016-07-22 15:20:00,87.85,87.89,87.83,87.87,3551.0,69.7622,69.794,69.7463,69.7781,3551.0
2016-07-22 15:25:00,87.87,87.89,87.83,87.83,13416.0,69.7781,69.794,69.7463,69.7463,13416.0
2016-07-22 15:30:00,87.85,87.87,87.84,87.86,4911.0,69.7622,69.7781,69.7543,69.7702,4911.0
2016-07-22 15:35:00,87.86,87.91,87.85,87.9,4410.0,69.7702,69.8099,69.7622,69.8019,4410.0
2016-07-22 15:40:00,87.89,87.9,87.88,87.89,4248.0,69.794,69.8019,69.786,69.794,4248.0
2016-07-22 15:45:00,87.9,87.91,87.88,87.89,4579.0,69.8019,69.8099,69.786,69.794,4579.0
2016-07-22 15:50:00,87.88,87.9,87.85,87.85,14937.0,69.786,69.8019,69.7622,69.7622,14937.0
2016-07-22 15:55:00,87.86,87.88,87.84,87.88,15056.0,69.7702,69.786,69.7543,69.786,15056.0
2016-07-25 09:30:00,87.76,87.76,87.67,87.67,16192.0,69.6907,69.6907,69.6193,69.6193,16192.0
2016-07-25 09:35:00,87.64,87.66,87.63,87.66,4502.0,69.5955,69.6113,69.5875,69.6113,4502.0
2016-07-25 09:40:00,87.62,87.67,87.61,87.64,13339.0,69.5796,69.6193,69.5716,69.5955,13339.0
2016-07-25 09:45:00,87.65,87.65,87.54,87.54,18736.0,69.6034,69.6034,69.516,69.516,18736.0
2016-07-25 09:50:00,87.57,87.59,87.57,87.59,1276.0,69.5399,69.5557,69.5399,69.5557,1276.0
2016-07-25 09:55:00,87.57,87.59,87.57,87.58,3486.0,69.5399,69.5557,69.5399,69.5478,3486.0
2016-07-25 10:00:00,87.58,87.58,87.5,87.53,22799.0,69.5478,69.5478,69.4843,69.5081,22799.0
2016-07-25 10:05:00,87.53,87.53,87.46,87.47,4145.0,69.5081,69.5081,69.4525,69.4605,4145.0
2016-07-25 10:10:00,87.45,87.45,87.39,87.4,4842.0,69.4446,69.4446,69.3969,69.4049,4842.0
2016-07-25 10:15:00,87.39,87.45,87.39,87.45,5016.0,69.3969,69.4446,69.3969,69.4446,5016.0
2016-07-25 10:20:00,87.41,87.42,87.39,87.39,3247.0,69.4128,69.4207,69.3969,69.3969,3247.0
2016-07-25 10:25:00,87.44,87.45,87.44,87.45,648.0,69.4366,69.4446,69.4366,69.4446,648.0
2016-07-25 10:30:00,87.43,87.45,87.41,87.42,1228.0,69.4287,69.4446,69.4128,69.4207,1228.0
2016-07-25 10:35:00,87.45,87.47,87.42,87.46,9704.0,69.4446,69.4605,69.4207,69.4525,9704.0
2016-07-25 10:40:00,87.44,87.45,87.38,87.39,950.0,69.4366,69.4446,69.389,69.3969,950.0
2016-07-25 10:45:00,87.42,87.44,87.39,87.43,3354.0,69.4207,69.4366,69.3969,69.4287,3354.0
2016-07-25 10:50:00,87.4,87.43,87.39,87.42,7206.0,69.4049,69.4287,69.3969,69.4207,7206.0
2016-07-25 10:55:00,87.45,87.45,87.4,87.4,1441.0,69.4446,69.4446,69.4049,69.4049,1441.0
2016-07-25 11:00:00,87.4,87.41,87.38,87.39,5602.0,69.4049,69.4128,69.389,69.3969,5602.0
2016-07-25 11:05:00,87.4,87.4,87.32,87.33,12644.0,69.4049,69.4049,69.3413,69.3493,12644.0
2016-07-25 11:10:00,87.31,87.34,87.31,87.34,4465.0,69.3334,69.3572,69.3334,69.3572,4465.0
2016-07-25 11:15:00,87.35,87.35,87.33,87.34,1126.0,69.3652,69.3652,69.3493,69.3572,1126.0
2016-07-25 11:20:00,87.34,87.4,87.32,87.39,13652.0,69.3572,69.4049,69.3413,69.3969,13652.0
2016-07-25 11:25:00,87.4,87.41,87.37,87.37,643.0,69.4049,69.4128,69.381,69.381,643.0
2016-07-25 11:30:00,87.37,87.38,87.35,87.38,1587.0,69.381,69.389,69.3652,69.389,1587.0
2016-07-25 11:35:00,87.4,87.41,87.36,87.37,1595.0,69.4049,69.4128,69.3731,69.381,1595.0
2016-07-25 11:40:00,87.36,87.37,87.33,87.34,32250.0,69.3731,69.381,69.3493,69.3572,32250.0
2016-07-25 11:45:00,87.34,87.34,87.3,87.33,3150.0,69.3572,69.3572,69.3255,69.3493,3150.0
2016-07-25 11:50:00,87.31,87.36,87.31,87.35,5621.0,69.3334,69.3731,69.3334,69.3652,5621.0
2016-07-25 11:55:00,87.35,87.36,87.33,87.35,4596.0,69.3652,69.3731,69.3493,69.3652,4596.0
2016-07-25 12:00:00,87.34,87.36,87.32,87.33,3879.0,69.3572,69.3731,69.3413,69.3493,3879.0
2016-07-25 12:05:00,87.33,87.36,87.32,87.35,2830.0,69.3493,69.3731,69.3413,69.3652,2830.0
2016-07-25 12:10:00,87.34,87.35,87.32,87.34,21466.0,69.3572,69.3652,69.3413,69.3572,21466.0
2016-07-25 12:15:00,87.32,87.32,87.3,87.31,64093.0,69.3413,69.3413,69.3255,69.3334,64093.0
2016-07-25 12:20:00,87.31,87.34,87.3,87.31,7696.0,69.3334,69.3572,69.3255,69.3334,7696.0
2016-07-25 12:25:00,87.32,87.33,87.3,87.32,2681.0,69.3413,69.3493,69.3255,69.3413,2681.0
2016-07-25 12:30:00,87.31,87.32,87.28,87.29,515.0,69.3334,69.3413,69.3096,69.3175,515.0
2016-07-25 12:35:00,87.3,87.31,87.29,87.29,1386.0,69.3255,69.3334,69.3175,69.3175,1386.0
2016-07-25 12:40:00,87.31,87.33,87.3,87.32,2549.0,69.3334,69.3493,69.3255,69.3413,2549.0
2016-07-25 12:45:00,87.36,87.39,87.36,87.39,273.0,69.3731,69.3969,69.3731,69.3969,273.0
2016-07-25 12:50:00,87.39,87.42,87.39,87.39,1454.0,69.3969,69.4207,69.3969,69.3969,1454.0
2016-07-25 12:55:00,87.4,87.41,87.39,87.39,1015.0,69.4049,69.4128,69.3969,69.3969,1015.0
2016-07-25 13:00:00,87.39,87.4,87.37,87.38,8476.0,69.3969,69.4049,69.381,69.389,8476.0
2016-07-25 13:05:00,87.36,87.38,87.36,87.37,3210.0,69.3731,69.389,69.3731,69.381,3210.0
2016-07-25 13:10:00,87.35,87.37,87.34,87.35,4445.0,69.3652,69.381,69.3572,69.3652,4445.0
2016-07-25 13:15:00,87.34,87.37,87.33,87.36,5224.0,69.3572,69.381,69.3493,69.3731,5224.0
2016-07-25 13:20:00,87.35,87.4,87.35,87.39,1834.0,69.3652,69.4049,69.3652,69.3969,1834.0
2016-07-25 13:25:00,87.4,87.44,87.38,87.44,10231.0,69.4049,69.4366,69.389,69.4366,10231.0
2016-07-25 13:30:00,87.42,87.44,87.4,87.4,10900.0,69.4207,69.4366,69.4049,69.4049,10900.0
2016-07-25 13:35:00,87.4,87.42,87.37,87.42,11318.0,69.4049,69.4207,69.381,69.4207,11318.0
2016-07-25 13:40:00,87.43,87.43,87.39,87.4,8561.0,69.4287,69.4287,69.3969,69.4049,8561.0
2016-07-25 13:45:00,87.39,87.42,87.38,87.4,18910.0,69.3969,69.4207,69.389,69.4049,18910.0
2016-07-25 13:50:00,87.39,87.42,87.38,87.4,5453.0,69.3969,69.4207,69.389,69.4049,5453.0
2016-07-25 13:55:00,87.4,87.43,87.4,87.42,3753.0,69.4049,69.4287,69.4049,69.4207,3753.0
2016-07-25 14:00:00,87.41,87.44,87.41,87.44,9104.0,69.4128,69.4366,69.4128,69.4366,9104.0
2016-07-25 14:05:00,87.44,87.49,87.43,87.47,7327.0,69.4366,69.4763,69.4287,69.4605,7327.0
2016-07-25 14:10:00,87.46,87.48,87.45,87.46,6802.0,69.4525,69.4684,69.4446,69.4525,6802.0
2016-07-25 14:15:00,87.46,87.47,87.43,87.44,6680.0,69.4525,69.4605,69.4287,69.4366,6680.0
2016-07-25 14:20:00,87.42,87.43,87.41,87.42,1258.0,69.4207,69.4287,69.4128,69.4207,1258.0
2016-07-25 14:25:00,87.42,87.43,87.36,87.37,12519.0,69.4207,69.4287,69.3731,69.381,12519.0
2016-07-25 14:30:00,87.38,87.4,87.37,87.39,7890.0,69.389,69.4049,69.381,69.3969,7890.0
2016-07-25 14:35:00,87.4,87.41,87.37,87.38,6658.0,69.4049,69.4128,69.381,69.389,6658.0
2016-07-25 14:40:00,87.4,87.41,87.38,87.39,4787.0,69.4049,69.4128,69.389,69.3969,4787.0
2016-07-25 14:45:00,87.4,87.43,87.38,87.42,4769.0,69.4049,69.4287,69.389,69.4207,4769.0
2016-07-25 14:50:00,87.43,87.44,87.41,87.42,1046.0,69.4287,69.4366,69.4128,69.4207,1046.0
2016-07-25 14:55:00,87.42,87.42,87.38,87.39,9232.0,69.4207,69.4207,69.389,69.3969,9232.0
2016-07-25 15:00:00,87.4,87.42,87.39,87.42,3999.0,69.4049,69.4207,69.3969,69.4207,3999.0
2016-07-25 15:05:00,87.4,87.4,87.35,87.36,7683.0,69.4049,69.4049,69.3652,69.3731,7683.0
2016-07-25 15:10:00,87.37,87.37,87.35,87.37,30541.0,69.381,69.381,69.3652,69.381,30541.0
2016-07-25 15:15:00,87.36,87.39,87.35,87.37,5000.0,69.3731,69.3969,69.3652,69.381,5000.0
2016-07-25 15:20:00,87.36,87.41,87.35,87.41,7029.0,69.3731,69.4128,69.3652,69.4128,7029.0
2016-07-25 15:25:00,87.41,87.42,87.39,87.41,5057.0,69.4128,69.4207,69.3969,69.4128,5057.0
2016-07-25 15:30:00,87.41,87.47,87.4,87.47,5133.0,69.4128,69.4605,69.4049,69.4605,5133.0
2016-07-25 15:35:00,87.47,87.49,87.46,87.48,5909.0,69.4605,69.4763,69.4525,69.4684,5909.0
2016-07-25 15:40:00,87.48,87.51,87.46,87.47,7043.0,69.4684,69.4922,69.4525,69.4605,7043.0
2016-07-25 15:45:00,87.48,87.51,87.46,87.5,27115.0,69.4684,69.4922,69.4525,69.4843,27115.0
2016-07-25 15:50:00,87.5,87.5,87.47,87.5,11005.0,69.4843,69.4843,69.4605,69.4843,11005.0
2016-07-25 15:55:00,87.5,87.56,87.49,87.56,18278.0,69.4843,69.5319,69.4763,69.5319,18278.0
2016-07-26 09:30:00,87.54,87.61,87.54,87.6,43221.0,69.516,69.5716,69.516,69.5637,43221.0
2016-07-26 09:35:00,87.61,87.67,87.61,87.67,2874.0,69.5716,69.6193,69.5716,69.6193,2874.0
2016-07-26 09:40:00,87.68,87.75,87.67,87.74,1418.0,69.6272,69.6828,69.6193,69.6749,1418.0
2016-07-26 09:45:00,87.79,87.79,87.74,87.77,6842.0,69.7146,69.7146,69.6749,69.6987,6842.0
2016-07-26 09:50:00,87.78,87.78,87.73,87.74,6978.0,69.7066,69.7066,69.6669,69.6749,6978.0
2016-07-26 09:55:00,87.73,87.74,87.69,87.7,1416.0,69.6669,69.6749,69.6352,69.6431,1416.0
2016-07-26 10:00:00,87.71,87.78,87.71,87.76,23364.0,69.651,69.7066,69.651,69.6907,23364.0
2016-07-26 10:05:00,87.76,87.76,87.71,87.73,2560.0,69.6907,69.6907,69.651,69.6669,2560.0
2016-07-26 10:10:00,87.72,87.72,87.68,87.7,4388.0,69.659,69.659,69.6272,69.6431,4388.0
2016-07-26 10:15:00,87.7,87.72,87.68,87.69,2293.0,69.6431,69.659,69.6272,69.6352,2293.0
2016-07-26 10:20:00,87.7,87.73,87.67,87.71,2327.0,69.6431,69.6669,69.6193,69.651,2327.0
2016-07-26 10:25:00,87.72,87.74,87.71,87.71,1186.0,69.659,69.6749,69.651,69.651,1186.0
2016-07-26 10:30:00,87.72,87.72,87.67,87.67,2812.0,69.659,69.659,69.6193,69.6193,2812.0
2016-07-26 10:35:00,87.67,87.69,87.66,87.67,1731.0,69.6193,69.6352,69.6113,69.6193,1731.0
2016-07-26 10:40:00,87.67,87.67,87.62,87.64,3496.0,69.6193,69.6193,69.5796,69.5955,3496.0
2016-07-26 10:45:00,87.65,87.67,87.64,87.65,3000.0,69.6034,69.6193,69.5955,69.6034,3000.0
2016-07-26 10:50:00,87.63,87.63,87.46,87.46,5322.0,69.5875,69.5875,69.4525,69.4525,5322.0
2016-07-26 10:55:00,87.43,87.5,87.37,87.37,10819.0,69.4287,69.4843,69.381,69.381,10819.0
2016-07-26 11:00:00,87.3,87.43,87.3,87.43,11171.0,69.3255,69.4287,69.3255,69.4287,11171.0
2016-07-26 11:05:00,87.39,87.4,87.35,87.35,4526.0,69.3969,69.4049,69.3652,69.3652,4526.0
2016-07-26 11:10:00,87.33,87.37,87.29,87.36,13106.0,69.3493,69.381,69.3175,69.3731,13106.0
2016-07-26 11:15:00,87.37,87.43,87.36,87.43,7797.0,69.381,69.4287,69.3731,69.4287,7797.0
2016-07-26 11:20:00,87.41,87.44,87.38,87.43,21412.0,69.4128,69.4366,69.389,69.4287,21412.0
2016-07-26 11:25:00,87.44,87.44,87.4,87.43,3495.0,69.4366,69.4366,69.4049,69.4287,3495.0
2016-07-26 11:30:00,87.45,87.45,87.41,87.41,1572.0,69.4446,69.4446,69.4128,69.4128,1572.0
2016-07-26 11:35:00,87.41,87.47,87.41,87.46,5042.0,69.4128,69.4605,69.4128,69.4525,5042.0
2016-07-26 11:40:00,87.46,87.5,87.44,87.5,4586.0,69.4525,69.4843,69.4366,69.4843,4586.0
2016-07-26 11:45:00,87.46,87.49,87.44,87.47,2357.0,69.4525,69.4763,69.4366,69.4605,2357.0
2016-07-26 11:50:00,87.49,87.57,87.49,87.56,2545.0,69.4763,69.5399,69.4763,69.5319,2545.0
2016-07-26 11:55:00,87.56,87.59,87.56,87.56,5302.0,69.5319,69.5557,69.5319,69.5319,5302.0
2016-07-26 12:00:00,87.58,87.59,87.55,87.56,14025.0,69.5478,69.5557,69.524,69.5319,14025.0
2016-07-26 12:05:00,87.58,87.6,87.56,87.56,5253.0,69.5478,69.5637,69.5319,69.5319,5253.0
2016-07-26 12:10:00,87.56,87.57,87.55,87.56,1632.0,69.5319,69.5399,69.524,69.5319,1632.0
2016-07-26 12:15:00,87.57,87.61,87.56,87.59,11842.0,69.5399,69.5716,69.5319,69.5557,11842.0
2016-07-26 12:20:00,87.6,87.68,87.6,87.68,7950.0,69.5637,69.6272,69.5637,69.6272,7950.0
2016-07-26 12:25:00,87.67,87.68,87.66,87.67,4119.0,69.6193,69.6272,69.6113,69.6193,4119.0
2016-07-26 12:30:00,87.65,87.67,87.64,87.65,5057.0,69.6034,69.6193,69.5955,69.6034,5057.0
2016-07-26 12:35:00,87.63,87.65,87.63,87.64,13821.0,69.5875,69.6034,69.5875,69.5955,13821.0
2016-07-26 12:40:00,87.64,87.65,87.61,87.62,1971.0,69.5955,69.6034,69.5716,69.5796,1971.0
2016-07-26 12:45:00,87.63,87.66,87.62,87.65,6422.0,69.5875,69.6113,69.5796,69.6034,6422.0
2016-07-26 12:50:00,87.63,87.63,87.62,87.63,600.0,69.5875,69.5875,69.5796,69.5875,600.0
2016-07-26 12:55:00,87.61,87.61,87.59,87.61,828.0,69.5716,69.5716,69.5557,69.5716,828.0
2016-07-26 13:00:00,87.61,87.62,87.59,87.6,2518.0,69.5716,69.5796,69.5557,69.5637,2518.0
2016-07-26 13:05:00,87.61,87.63,87.59,87.62,5225.0,69.5716,69.5875,69.5557,69.5796,5225.0
2016-07-26 13:10:00,87.61,87.62,87.59,87.62,6506.0,69.5716,69.5796,69.5557,69.5796,6506.0
2016-07-26 13:15:00,87.62,87.63,87.61,87.61,790.0,69.5796,69.5875,69.5716,69.5716,790.0
2016-07-26 13:20:00,87.61,87.61,87.49,87.49,10357.0,69.5716,69.5716,69.4763,69.4763,10357.0
2016-07-26 13:25:00,87.45,87.48,87.45,87.47,13823.0,69.4446,69.4684,69.4446,69.4605,13823.0
2016-07-26 13:30:00,87.45,87.48,87.44,87.45,6568.0,69.4446,69.4684,69.4366,69.4446,6568.0
2016-07-26 13:35:00,87.45,87.49,87.44,87.49,9459.0,69.4446,69.4763,69.4366,69.4763,9459.0
2016-07-26 13:40:00,87.49,87.51,87.47,87.49,16018.0,69.4763,69.4922,69.4605,69.4763,16018.0
2016-07-26 13:45:00,87.49,87.51,87.48,87.51,2282.0,69.4763,69.4922,69.4684,69.4922,2282.0
2016-07-26 13:50:00,87.48,87.5,87.46,87.46,3943.0,69.4684,69.4843,69.4525,69.4525,3943.0
2016-07-26 13:55:00,87.48,87.5,87.45,87.48,17581.0,69.4684,69.4843,69.4446,69.4684,17581.0
2016-07-26 14:00:00,87.49,87.53,87.48,87.51,6384.0,69.4763,69.5081,69.4684,69.4922,6384.0
2016-07-26 14:05:00,87.49,87.51,87.44,87.45,9241.0,69.4763,69.4922,69.4366,69.4446,9241.0
2016-07-26 14:10:00,87.45,87.46,87.41,87.46,25242.0,69.4446,69.4525,69.4128,69.4525,25242.0
2016-07-26 14:15:00,87.46,87.47,87.42,87.46,20718.0,69.4525,69.4605,69.4207,69.4525,20718.0
2016-07-26 14:20:00,87.46,87.53,87.44,87.51,15659.0,69.4525,69.5081,69.4366,69.4922,15659.0
2016-07-26 14:25:00,87.52,87.57,87.52,87.53,15706.0,69.5002,69.5399,69.5002,69.5081,15706.0
2016-07-26 14:30:00,87.53,87.58,87.53,87.55,11967.0,69.5081,69.5478,69.5081,69.524,11967.0
2016-07-26 14:35:00,87.54,87.58,87.53,87.57,5932.0,69.516,69.5478,69.5081,69.5399,5932.0
2016-07-26 14:40:00,87.57,87.58,87.55,87.58,5997.0,69.5399,69.5478,69.524,69.5478,5997.0
2016-07-26 14:45:00,87.59,87.6,87.55,87.55,7488.0,69.5557,69.5637,69.524,69.524,7488.0
2016-07-26 14:50:00,87.54,87.56,87.52,87.55,4237.0,69.516,69.5319,69.5002,69.524,4237.0
2016-07-26 14:55:00,87.56,87.57,87.52,87.52,3334.0,69.5319,69.5399,69.5002,69.5002,3334.0
2016-07-26 15:00:00,87.52,87.58,87.51,87.57,6055.0,69.5002,69.5478,69.4922,69.5399,6055.0
2016-07-26 15:05:00,87.56,87.6,87.54,87.59,7057.0,69.5319,69.5637,69.516,69.5557,7057.0
2016-07-26 15:10:00,87.61,87.62,87.58,87.58,7499.0,69.5716,69.5796,69.5478,69.5478,7499.0
2016-07-26 15:15:00,87.59,87.6,87.54,87.54,2666.0,69.5557,69.5637,69.516,69.516,2666.0
2016-07-26 15:20:00,87.55,87.61,87.54,87.59,5401.0,69.524,69.5716,69.516,69.5557,5401.0
2016-07-26 15:25:00,87.59,87.62,87.59,87.62,4136.0,69.5557,69.5796,69.5557,69.5796,4136.0
2016-07-26 15:30:00,87.62,87.65,87.62,87.65,5988.0,69.5796,69.6034,69.5796,69.6034,5988.0
2016-07-26 15:35:00,87.64,87.67,87.63,87.65,9237.0,69.5955,69.6193,69.5875,69.6034,9237.0
2016-07-26 15:40:00,87.65,87.67,87.63,87.65,11925.0,69.6034,69.6193,69.5875,69.6034,11925.0
2016-07-26 15:45:00,87.66,87.68,87.66,87.67,2481.0,69.6113,69.6272,69.6113,69.6193,2481.0
2016-07-26 15:50:00,87.66,87.66,87.61,87.62,16005.0,69.6113,69.6113,69.5716,69.5796,16005.0
2016-07-26 15:55:00,87.63,87.68,87.62,87.67,11027.0,69.5875,69.6272,69.5796,69.6193,11027.0
2016-07-27 09:30:00,87.66,87.67,87.62,87.62,30727.0,69.6113,69.6193,69.5796,69.5796,30727.0
2016-07-27 09:35:00,87.65,87.7,87.64,87.67,784.0,69.6034,69.6431,69.5955,69.6193,784.0
2016-07-27 09:40:00,87.66,87.66,87.59,87.62,10030.0,69.6113,69.6113,69.5557,69.5796,10030.0
2016-07-27 09:45:00,87.62,87.62,87.6,87.6,346.0,69.5796,69.5796,69.5637,69.5637,346.0
2016-07-27 09:50:00,87.62,87.64,87.62,87.63,547.0,69.5796,69.5955,69.5796,69.5875,547.0
2016-07-27 09:55:00,87.65,87.67,87.64,87.66,5279.0,69.6034,69.6193,69.5955,69.6113,5279.0
2016-07-27 10:00:00,87.67,87.67,87.63,87.65,23723.0,69.6193,69.6193,69.5875,69.6034,23723.0
2016-07-27 10:05:00,87.66,87.66,87.62,87.62,2423.0,69.6113,69.6113,69.5796,69.5796,2423.0
2016-07-27 10:10:00,87.65,87.65,87.6,87.63,7891.0,69.6034,69.6034,69.5637,69.5875,7891.0
2016-07-27 10:15:00,87.62,87.65,87.61,87.64,2683.0,69.5796,69.6034,69.5716,69.5955,2683.0
2016-07-27 10:20:00,87.63,87.63,87.57,87.57,4726.0,69.5875,69.5875,69.5399,69.5399,4726.0
2016-07-27 10:25:00,87.56,87.57,87.52,87.54,4661.0,69.5319,69.5399,69.5002,69.516,4661.0
2016-07-27 10:30:00,87.53,87.53,87.39,87.4,5105.0,69.5081,69.5081,69.3969,69.4049,5105.0
2016-07-27 10:35:00,87.41,87.45,87.4,87.43,7660.0,69.4128,69.4446,69.4049,69.4287,7660.0
2016-07-27 10:40:00,87.43,87.43,87.33,87.34,4146.0,69.4287,69.4287,69.3493,69.3572,4146.0
2016-07-27 10:45:00,87.32,87.38,87.32,87.37,5551.0,69.3413,69.389,69.3413,69.381,5551.0
2016-07-27 10:50:00,87.35,87.43,87.34,87.43,5852.0,69.3652,69.4287,69.3572,69.4287,5852.0
2016-07-27 10:55:00,87.41,87.42,87.37,87.39,6406.0,69.4128,69.4207,69.381,69.3969,6406.0
2016-07-27 11:00:00,87.38,87.42,87.36,87.42,3824.0,69.389,69.4207,69.3731,69.4207,3824.0
2016-07-27 11:05:00,87.4,87.43,87.39,87.41,2031.0,69.4049,69.4287,69.3969,69.4128,2031.0
2016-07-27 11:10:00,87.41,87.43,87.37,87.37,5754.0,69.4128,69.4287,69.381,69.381,5754.0
2016-07-27 11:15:00,87.36,87.36,87.32,87.32,3810.0,69.3731,69.3731,69.3413,69.3413,3810.0
2016-07-27 11:20:00,87.31,87.33,87.28,87.28,3638.0,69.3334,69.3493,69.3096,69.3096,3638.0
2016-07-27 11:25:00,87.33,87.4,87.33,87.35,5202.0,69.3493,69.4049,69.3493,69.3652,5202.0
2016-07-27 11:30:00,87.39,87.39,87.28,87.33,2300.0,69.3969,69.3969,69.3096,69.3493,2300.0
2016-07-27 11:35:00,87.35,87.36,87.27,87.27,7845.0,69.3652,69.3731,69.3016,69.3016,7845.0
2016-07-27 11:40:00,87.28,87.31,87.27,87.28,2658.0,69.3096,69.3334,69.3016,69.3096,2658.0
2016-07-27 11:45:00,87.28,87.29,87.26,87.28,6282.0,69.3096,69.3175,69.2937,69.3096,6282.0
2016-07-27 11:50:00,87.27,87.28,87.25,87.26,1059.0,69.3016,69.3096,69.2857,69.2937,1059.0
2016-07-27 11:55:00,87.27,87.28,87.2,87.22,13774.0,69.3016,69.3096,69.246,69.2619,13774.0
2016-07-27 12:00:00,87.21,87.23,87.2,87.23,2245.0,69.254,69.2699,69.246,69.2699,2245.0
2016-07-27 12:05:00,87.22,87.22,87.19,87.22,7644.0,69.2619,69.2619,69.2381,69.2619,7644.0
2016-07-27 12:10:00,87.22,87.23,87.2,87.22,7863.0,69.2619,69.2699,69.246,69.2619,7863.0
2016-07-27 12:15:00,87.21,87.27,87.21,87.26,3620.0,69.254,69.3016,69.254,69.2937,3620.0
2016-07-27 12:20:00,87.26,87.26,87.21,87.21,3314.0,69.2937,69.2937,69.254,69.254,3314.0
2016-07-27 12:25:00,87.22,87.24,87.22,87.23,2443.0,69.2619,69.2778,69.2619,69.2699,2443.0
2016-07-27 12:30:00,87.22,87.24,87.22,87.24,2003.0,69.2619,69.2778,69.2619,69.2778,2003.0
2016-07-27 12:35:00,87.24,87.27,87.23,87.27,5806.0,69.2778,69.3016,69.2699,69.3016,5806.0
2016-07-27 12:40:00,87.28,87.29,87.28,87.29,2300.0,69.3096,69.3175,69.3096,69.3175,2300.0
2016-07-27 12:45:00,87.29,87.3,87.28,87.3,4587.0,69.3175,69.3255,69.3096,69.3255,4587.0
2016-07-27 12:50:00,87.28,87.29,87.23,87.23,10691.0,69.3096,69.3175,69.2699,69.2699,10691.0
2016-07-27 12:55:00,87.26,87.26,87.23,87.24,3130.0,69.2937,69.2937,69.2699,69.2778,3130.0
2016-07-27 13:00:00,87.26,87.26,87.23,87.23,4482.0,69.2937,69.2937,69.2699,69.2699,4482.0
2016-07-27 13:05:00,87.23,87.24,87.23,87.24,4080.0,69.2699,69.2778,69.2699,69.2778,4080.0
2016-07-27 13:10:00,87.22,87.22,87.17,87.19,6518.0,69.2619,69.2619,69.2222,69.2381,6518.0
2016-07-27 13:15:00,87.19,87.19,87.16,87.17,14591.0,69.2381,69.2381,69.2143,69.2222,14591.0
2016-07-27 13:20:00,87.17,87.19,87.16,87.19,18665.0,69.2222,69.2381,69.2143,69.2381,18665.0
2016-07-27 13:25:00,87.18,87.2,87.17,87.17,3216.0,69.2302,69.246,69.2222,69.2222,3216.0
2016-07-27 13:30:00,87.17,87.18,87.16,87.18,7416.0,69.2222,69.2302,69.2143,69.2302,7416.0
2016-07-27 13:35:00,87.2,87.23,87.2,87.23,5727.0,69.246,69.2699,69.246,69.2699,5727.0
2016-07-27 13:40:00,87.22,87.27,87.21,87.26,7918.0,69.2619,69.3016,69.254,69.2937,7918.0
2016-07-27 13:45:00,87.27,87.31,87.27,87.29,3358.0,69.3016,69.3334,69.3016,69.3175,3358.0
2016-07-27 13:50:00,87.28,87.28,87.21,87.22,21584.0,69.3096,69.3096,69.254,69.2619,21584.0
2016-07-27 13:55:00,87.25,87.27,87.23,87.26,1782.0,69.2857,69.3016,69.2699,69.2937,1782.0
2016-07-27 14:00:00,87.24,87.34,87.05,87.2,48934.0,69.2778,69.3572,69.1269,69.246,48934.0
2016-07-27 14:05:00,87.19,87.28,87.19,87.22,17540.0,69.2381,69.3096,69.2381,69.2619,17540.0
2016-07-27 14:10:00,87.23,87.32,87.19,87.26,18348.0,69.2699,69.3413,69.2381,69.2937,18348.0
2016-07-27 14:15:00,87.27,87.48,87.27,87.41,14687.0,69.3016,69.4684,69.3016,69.4128,14687.0
2016-07-27 14:20:00,87.44,87.46,87.4,87.43,3939.0,69.4366,69.4525,69.4049,69.4287,3939.0
2016-07-27 14:25:00,87.42,87.42,87.35,87.38,24290.0,69.4207,69.4207,69.3652,69.389,24290.0
2016-07-27 14:30:00,87.33,87.4,87.33,87.39,4773.0,69.3493,69.4049,69.3493,69.3969,4773.0
2016-07-27 14:35:00,87.41,87.47,87.34,87.37,30294.0,69.4128,69.4605,69.3572,69.381,30294.0
2016-07-27 14:40:00,87.37,87.43,87.36,87.42,6734.0,69.381,69.4287,69.3731,69.4207,6734.0
2016-07-27 14:45:00,87.42,87.43,87.4,87.42,15934.0,69.4207,69.4287,69.4049,69.4207,15934.0
2016-07-27 14:50:00,87.41,87.45,87.39,87.43,6000.0,69.4128,69.4446,69.3969,69.4287,6000.0
2016-07-27 14:55:00,87.43,87.45,87.42,87.44,9724.0,69.4287,69.4446,69.4207,69.4366,9724.0
2016-07-27 15:00:00,87.44,87.5,87.44,87.47,5316.0,69.4366,69.4843,69.4366,69.4605,5316.0
2016-07-27 15:05:00,87.48,87.52,87.46,87.47,11494.0,69.4684,69.5002,69.4525,69.4605,11494.0
2016-07-27 15:10:00,87.47,87.51,87.45,87.49,7141.0,69.4605,69.4922,69.4446,69.4763,7141.0
2016-07-27 15:15:00,87.5,87.58,87.5,87.56,14942.0,69.4843,69.5478,69.4843,69.5319,14942.0
2016-07-27 15:20:00,87.54,87.54,87.49,87.5,3694.0,69.516,69.516,69.4763,69.4843,3694.0
2016-07-27 15:25:00,87.48,87.5,87.43,87.5,16279.0,69.4684,69.4843,69.4287,69.4843,16279.0
2016-07-27 15:30:00,87.47,87.5,87.47,87.5,1904.0,69.4605,69.4843,69.4605,69.4843,1904.0
2016-07-27 15:35:00,87.49,87.5,87.47,87.49,5424.0,69.4763,69.4843,69.4605,69.4763,5424.0
2016-07-27 15:40:00,87.49,87.53,87.47,87.48,3460.0,69.4763,69.5081,69.4605,69.4684,3460.0
2016-07-27 15:45:00,87.4,87.41,87.3,87.3,8471.0,69.4049,69.4128,69.3255,69.3255,8471.0
2016-07-27 15:50:00,87.29,87.37,87.29,87.34,5625.0,69.3175,69.381,69.3175,69.3572,5625.0
2016-07-27 15:55:00,87.32,87.34,87.26,87.34,18505.0,69.3413,69.3572,69.2937,69.3572,18505.0
2016-07-28 09:30:00,87.17,87.22,87.12,87.13,21568.0,69.2222,69.2619,69.1825,69.1905,21568.0
2016-07-28 09:35:00,87.08,87.08,86.95,86.96,6294.0,69.1508,69.1508,69.0475,69.0555,6294.0
2016-07-28 09:40:00,86.93,86.99,86.92,86.98,40100.0,69.0316,69.0793,69.0237,69.0713,40100.0
2016-07-28 09:45:00,87.0,87.03,87.0,87.01,2833.0,69.0872,69.111,69.0872,69.0952,2833.0
2016-07-28 09:50:00,87.08,87.24,87.08,87.24,2709.0,69.1508,69.2778,69.1508,69.2778,2709.0
2016-07-28 09:55:00,87.22,87.23,87.19,87.21,5551.0,69.2619,69.2699,69.2381,69.254,5551.0
2016-07-28 10:00:00,87.24,87.26,87.17,87.18,17858.0,69.2778,69.2937,69.2222,69.2302,17858.0
2016-07-28 10:05:00,87.2,87.23,87.17,87.19,5279.0,69.246,69.2699,69.2222,69.2381,5279.0
2016-07-28 10:10:00,87.2,87.2,87.09,87.1,6746.0,69.246,69.246,69.1587,69.1666,6746.0
2016-07-28 10:15:00,87.02,87.03,86.99,87.0,8332.0,69.1031,69.111,69.0793,69.0872,8332.0
2016-07-28 10:20:00,87.0,87.08,86.99,87.06,3525.0,69.0872,69.1508,69.0793,69.1349,3525.0
2016-07-28 10:25:00,87.07,87.07,87.04,87.05,1515.0,69.1428,69.1428,69.119,69.1269,1515.0
2016-07-28 10:30:00,87.06,87.07,87.05,87.07,2530.0,69.1349,69.1428,69.1269,69.1428,2530.0
2016-07-28 10:35:00,87.05,87.06,86.95,86.97,2931.0,69.1269,69.1349,69.0475,69.0634,2931.0
2016-07-28 10:40:00,87.0,87.02,86.96,87.01,1820.0,69.0872,69.1031,69.0555,69.0952,1820.0
2016-07-28 10:45:00,87.02,87.05,86.99,87.05,1741.0,69.1031,69.1269,69.0793,69.1269,1741.0
2016-07-28 10:50:00,87.02,87.02,86.96,86.99,1824.0,69.1031,69.1031,69.0555,69.0793,1824.0
2016-07-28 10:55:00,86.91,86.95,86.89,86.95,3418.0,69.0158,69.0475,68.9999,69.0475,3418.0
2016-07-28 11:00:00,86.94,86.99,86.94,86.95,3633.0,69.0396,69.0793,69.0396,69.0475,3633.0
2016-07-28 11:05:00,86.98,86.99,86.95,86.96,3500.0,69.0713,69.0793,69.0475,69.0555,3500.0
2016-07-28 11:10:00,86.93,86.97,86.93,86.96,3929.0,69.0316,69.0634,69.0316,69.0555,3929.0
2016-07-28 11:15:00,86.97,87.01,86.97,87.0,1624.0,69.0634,69.0952,69.0634,69.0872,1624.0
2016-07-28 11:20:00,86.99,87.04,86.98,87.02,3887.0,69.0793,69.119,69.0713,69.1031,3887.0
2016-07-28 11:25:00,87.03,87.04,87.0,87.02,15584.0,69.111,69.119,69.0872,69.1031,15584.0
2016-07-28 11:30:00,87.03,87.05,86.93,86.93,12958.0,69.111,69.1269,69.0316,69.0316,12958.0
2016-07-28 11:35:00,86.95,86.97,86.93,86.95,42488.0,69.0475,69.0634,69.0316,69.0475,42488.0
2016-07-28 11:40:00,86.95,86.97,86.93,86.96,4923.0,69.0475,69.0634,69.0316,69.0555,4923.0
2016-07-28 11:45:00,86.98,87.03,86.96,87.02,17267.0,69.0713,69.111,69.0555,69.1031,17267.0
2016-07-28 11:50:00,87.02,87.03,87.01,87.02,2360.0,69.1031,69.111,69.0952,69.1031,2360.0
2016-07-28 11:55:00,87.03,87.04,87.02,87.04,1697.0,69.111,69.119,69.1031,69.119,1697.0
2016-07-28 12:00:00,87.02,87.06,87.02,87.05,4131.0,69.1031,69.1349,69.1031,69.1269,4131.0
2016-07-28 12:05:00,87.05,87.06,87.02,87.04,3997.0,69.1269,69.1349,69.1031,69.119,3997.0
2016-07-28 12:10:00,87.05,87.09,87.04,87.08,4857.0,69.1269,69.1587,69.119,69.1508,4857.0
2016-07-28 12:15:00,87.08,87.09,87.07,87.07,2753.0,69.1508,69.1587,69.1428,69.1428,2753.0
2016-07-28 12:20:00,87.06,87.06,87.04,87.05,801.0,69.1349,69.1349,69.119,69.1269,801.0
2016-07-28 12:25:00,87.0,87.04,87.0,87.02,5934.0,69.0872,69.119,69.0872,69.1031,5934.0
2016-07-28 12:30:00,87.03,87.04,87.02,87.03,2434.0,69.111,69.119,69.1031,69.111,2434.0
2016-07-28 12:35:00,87.01,87.01,86.99,87.0,1137.0,69.0952,69.0952,69.0793,69.0872,1137.0
2016-07-28 12:40:00,87.0,87.03,87.0,87.03,1819.0,69.0872,69.111,69.0872,69.111,1819.0
2016-07-28 12:45:00,87.04,87.04,87.02,87.03,953.0,69.119,69.119,69.1031,69.111,953.0
2016-07-28 12:50:00,87.07,87.08,87.04,87.06,12644.0,69.1428,69.1508,69.119,69.1349,12644.0
2016-07-28 12:55:00,87.07,87.09,87.06,87.08,1018.0,69.1428,69.1587,69.1349,69.1508,1018.0
2016-07-28 13:00:00,87.07,87.1,87.07,87.1,1701.0,69.1428,69.1666,69.1428,69.1666,1701.0
2016-07-28 13:05:00,87.13,87.14,87.12,87.14,4649.0,69.1905,69.1984,69.1825,69.1984,4649.0
2016-07-28 13:10:00,87.14,87.15,87.13,87.14,6351.0,69.1984,69.2063,69.1905,69.1984,6351.0
2016-07-28 13:15:00,87.14,87.16,87.14,87.16,607.0,69.1984,69.2143,69.1984,69.2143,607.0
2016-07-28 13:20:00,87.1,87.13,87.1,87.11,3383.0,69.1666,69.1905,69.1666,69.1746,3383.0
2016-07-28 13:25:00,87.12,87.15,87.11,87.14,1648.0,69.1825,69.2063,69.1746,69.1984,1648.0
2016-07-28 13:30:00,87.14,87.16,87.12,87.14,15361.0,69.1984,69.2143,69.1825,69.1984,15361.0
2016-07-28 13:35:00,87.14,87.18,87.14,87.16,1038.0,69.1984,69.2302,69.1984,69.2143,1038.0
2016-07-28 13:40:00,87.16,87.18,87.12,87.12,1789.0,69.2143,69.2302,69.1825,69.1825,1789.0
2016-07-28 13:45:00,87.13,87.15,87.11,87.15,15476.0,69.1905,69.2063,69.1746,69.2063,15476.0
2016-07-28 13:50:00,87.17,87.19,87.14,87.15,11196.0,69.2222,69.2381,69.1984,69.2063,11196.0
2016-07-28 13:55:00,87.14,87.23,87.14,87.22,13759.0,69.1984,69.2699,69.1984,69.2619,13759.0
2016-07-28 14:00:00,87.23,87.24,87.2,87.21,8512.0,69.2699,69.2778,69.246,69.254,8512.0
2016-07-28 14:05:00,87.22,87.22,87.19,87.21,5390.0,69.2619,69.2619,69.2381,69.254,5390.0
2016-07-28 14:10:00,87.2,87.24,87.19,87.19,5942.0,69.246,69.2778,69.2381,69.2381,5942.0
2016-07-28 14:15:00,87.21,87.26,87.2,87.2,7682.0,69.254,69.2937,69.246,69.246,7682.0
2016-07-28 14:20:00,87.21,87.26,87.2,87.26,10067.0,69.254,69.2937,69.246,69.2937,10067.0
2016-07-28 14:25:00,87.27,87.29,87.23,87.24,23242.0,69.3016,69.3175,69.2699,69.2778,23242.0
2016-07-28 14:30:00,87.23,87.27,87.23,87.26,4957.0,69.2699,69.3016,69.2699,69.2937,4957.0
2016-07-28 14:35:00,87.27,87.3,87.26,87.29,4292.0,69.3016,69.3255,69.2937,69.3175,4292.0
2016-07-28 14:40:00,87.28,87.32,87.27,87.31,12819.0,69.3096,69.3413,69.3016,69.3334,12819.0
2016-07-28 14:45:00,87.31,87.34,87.27,87.28,11308.0,69.3334,69.3572,69.3016,69.3096,11308.0
2016-07-28 14:50:00,87.3,87.31,87.29,87.3,9366.0,69.3255,69.3334,69.3175,69.3255,9366.0
2016-07-28 14:55:00,87.3,87.3,87.26,87.27,2084.0,69.3255,69.3255,69.2937,69.3016,2084.0
2016-07-28 15:00:00,87.29,87.32,87.28,87.32,3400.0,69.3175,69.3413,69.3096,69.3413,3400.0
2016-07-28 15:05:00,87.32,87.33,87.28,87.28,3544.0,69.3413,69.3493,69.3096,69.3096,3544.0
2016-07-28 15:10:00,87.28,87.31,87.28,87.3,3340.0,69.3096,69.3334,69.3096,69.3255,3340.0
2016-07-28 15:15:00,87.31,87.32,87.27,87.27,7358.0,69.3334,69.3413,69.3016,69.3016,7358.0
2016-07-28 15:20:00,87.29,87.34,87.29,87.31,3106.0,69.3175,69.3572,69.3175,69.3334,3106.0
2016-07-28 15:25:00,87.31,87.34,87.3,87.33,2550.0,69.3334,69.3572,69.3255,69.3493,2550.0
2016-07-28 15:30:00,87.33,87.35,87.32,87.34,5064.0,69.3493,69.3652,69.3413,69.3572,5064.0
2016-07-28 15:35:00,87.35,87.36,87.34,87.35,2315.0,69.3652,69.3731,69.3572,69.3652,2315.0
2016-07-28 15:40:00,87.36,87.39,87.36,87.39,4967.0,69.3731,69.3969,69.3731,69.3969,4967.0
2016-07-28 15:45:00,87.41,87.43,87.38,87.4,5787.0,69.4128,69.4287,69.389,69.4049,5787.0
2016-07-28 15:50:00,87.4,87.4,87.34,87.34,6364.0,69.4049,69.4049,69.3572,69.3572,6364.0
2016-07-28 15:55:00,87.35,87.37,87.29,87.29,15668.0,69.3652,69.381,69.3175,69.3175,15668.0
2016-07-29 09:30:00,87.04,87.15,87.04,87.15,15820.0,69.119,69.2063,69.119,69.2063,15820.0
2016-07-29 09:35:00,87.13,87.19,87.13,87.19,6375.0,69.1905,69.2381,69.1905,69.2381,6375.0
2016-07-29 09:40:00,87.17,87.19,87.12,87.18,4450.0,69.2222,69.2381,69.1825,69.2302,4450.0
2016-07-29 09:45:00,87.19,87.21,87.12,87.15,17839.0,69.2381,69.254,69.1825,69.2063,17839.0
2016-07-29 09:50:00,87.16,87.16,87.07,87.07,9831.0,69.2143,69.2143,69.1428,69.1428,9831.0
2016-07-29 09:55:00,87.07,87.08,87.03,87.06,25190.0,69.1428,69.1508,69.111,69.1349,25190.0
2016-07-29 10:00:00,87.06,87.1,86.97,86.97,12210.0,69.1349,69.1666,69.0634,69.0634,12210.0
2016-07-29 10:05:00,86.96,87.01,86.96,87.0,2102.0,69.0555,69.0952,69.0555,69.0872,2102.0
2016-07-29 10:10:00,86.98,87.07,86.96,87.06,19987.0,69.0713,69.1428,69.0555,69.1349,19987.0
2016-07-29 10:15:00,87.07,87.07,86.98,86.98,16262.0,69.1428,69.1428,69.0713,69.0713,16262.0
2016-07-29 10:20:00,86.99,87.03,86.98,86.99,6928.0,69.0793,69.111,69.0713,69.0793,6928.0
2016-07-29 10:25:00,87.0,87.01,86.97,87.0,4832.0,69.0872,69.0952,69.0634,69.0872,4832.0
2016-07-29 10:30:00,87.01,87.04,86.99,87.02,3480.0,69.0952,69.119,69.0793,69.1031,3480.0
2016-07-29 10:35:00,87.02,87.17,87.02,87.17,10808.0,69.1031,69.2222,69.1031,69.2222,10808.0
2016-07-29 10:40:00,87.18,87.19,87.16,87.16,6749.0,69.2302,69.2381,69.2143,69.2143,6749.0
2016-07-29 10:45:00,87.18,87.27,87.18,87.25,4515.0,69.2302,69.3016,69.2302,69.2857,4515.0
2016-07-29 10:50:00,87.25,87.31,87.25,87.3,12095.0,69.2857,69.3334,69.2857,69.3255,12095.0
2016-07-29 10:55:00,87.31,87.32,87.26,87.27,8904.0,69.3334,69.3413,69.2937,69.3016,8904.0
2016-07-29 11:00:00,87.28,87.35,87.26,87.33,18859.0,69.3096,69.3652,69.2937,69.3493,18859.0
2016-07-29 11:05:00,87.32,87.36,87.31,87.34,2801.0,69.3413,69.3731,69.3334,69.3572,2801.0
2016-07-29 11:10:00,87.35,87.39,87.35,87.39,1904.0,69.3652,69.3969,69.3652,69.3969,1904.0
2016-07-29 11:15:00,87.36,87.39,87.36,87.37,8518.0,69.3731,69.3969,69.3731,69.381,8518.0
2016-07-29 11:20:00,87.37,87.42,87.35,87.42,32338.0,69.381,69.4207,69.3652,69.4207,32338.0
2016-07-29 11:25:00,87.42,87.43,87.37,87.37,14131.0,69.4207,69.4287,69.381,69.381,14131.0
2016-07-29 11:30:00,87.36,87.38,87.35,87.37,1012.0,69.3731,69.389,69.3652,69.381,1012.0
2016-07-29 11:35:00,87.39,87.44,87.39,87.44,1609.0,69.3969,69.4366,69.3969,69.4366,1609.0
2016-07-29 11:40:00,87.42,87.43,87.38,87.41,981.0,69.4207,69.4287,69.389,69.4128,981.0
2016-07-29 11:45:00,87.43,87.44,87.39,87.4,9316.0,69.4287,69.4366,69.3969,69.4049,9316.0
2016-07-29 11:50:00,87.37,87.42,87.37,87.42,1145.0,69.381,69.4207,69.381,69.4207,1145.0
2016-07-29 11:55:00,87.4,87.42,87.39,87.41,1645.0,69.4049,69.4207,69.3969,69.4128,1645.0
2016-07-29 12:00:00,87.44,87.48,87.43,87.48,1773.0,69.4366,69.4684,69.4287,69.4684,1773.0
2016-07-29 12:05:00,87.49,87.51,87.48,87.49,3175.0,69.4763,69.4922,69.4684,69.4763,3175.0
2016-07-29 12:10:00,87.49,87.49,87.45,87.47,4324.0,69.4763,69.4763,69.4446,69.4605,4324.0
2016-07-29 12:15:00,87.47,87.47,87.43,87.43,5872.0,69.4605,69.4605,69.4287,69.4287,5872.0
2016-07-29 12:20:00,87.42,87.42,87.39,87.4,12738.0,69.4207,69.4207,69.3969,69.4049,12738.0
2016-07-29 12:25:00,87.4,87.41,87.37,87.38,7432.0,69.4049,69.4128,69.381,69.389,7432.0
2016-07-29 12:30:00,87.39,87.4,87.38,87.39,1552.0,69.3969,69.4049,69.389,69.3969,1552.0
2016-07-29 12:35:00,87.38,87.42,87.37,87.39,5231.0,69.389,69.4207,69.381,69.3969,5231.0
2016-07-29 12:40:00,87.38,87.39,87.33,87.35,2314.0,69.389,69.3969,69.3493,69.3652,2314.0
2016-07-29 12:45:00,87.32,87.34,87.31,87.34,2318.0,69.3413,69.3572,69.3334,69.3572,2318.0
2016-07-29 12:50:00,87.32,87.35,87.31,87.34,9809.0,69.3413,69.3652,69.3334,69.3572,9809.0
2016-07-29 12:55:00,87.35,87.36,87.35,87.36,825.0,69.3652,69.3731,69.3652,69.3731,825.0
2016-07-29 13:00:00,87.34,87.36,87.33,87.33,3815.0,69.3572,69.3731,69.3493,69.3493,3815.0
2016-07-29 13:05:00,87.35,87.36,87.31,87.36,5202.0,69.3652,69.3731,69.3334,69.3731,5202.0
2016-07-29 13:10:00,87.36,87.41,87.35,87.39,8612.0,69.3731,69.4128,69.3652,69.3969,8612.0
2016-07-29 13:15:00,87.4,87.4,87.36,87.37,7641.0,69.4049,69.4049,69.3731,69.381,7641.0
2016-07-29 13:20:00,87.39,87.4,87.37,87.39,5513.0,69.3969,69.4049,69.381,69.3969,5513.0
2016-07-29 13:25:00,87.39,87.41,87.39,87.4,6581.0,69.3969,69.4128,69.3969,69.4049,6581.0
2016-07-29 13:30:00,87.4,87.42,87.4,87.42,17254.0,69.4049,69.4207,69.4049,69.4207,17254.0
2016-07-29 13:35:00,87.42,87.43,87.41,87.41,7180.0,69.4207,69.4287,69.4128,69.4128,7180.0
2016-07-29 13:40:00,87.41,87.42,87.38,87.39,18483.0,69.4128,69.4207,69.389,69.3969,18483.0
2016-07-29 13:45:00,87.39,87.41,87.38,87.4,4522.0,69.3969,69.4128,69.389,69.4049,4522.0
2016-07-29 13:50:00,87.42,87.45,87.42,87.44,6824.0,69.4207,69.4446,69.4207,69.4366,6824.0
2016-07-29 13:55:00,87.44,87.45,87.42,87.44,4377.0,69.4366,69.4446,69.4207,69.4366,4377.0
2016-07-29 14:00:00,87.43,87.44,87.41,87.41,5218.0,69.4287,69.4366,69.4128,69.4128,5218.0
2016-07-29 14:05:00,87.42,87.45,87.41,87.45,3886.0,69.4207,69.4446,69.4128,69.4446,3886.0
2016-07-29 14:10:00,87.44,87.45,87.42,87.43,8327.0,69.4366,69.4446,69.4207,69.4287,8327.0
2016-07-29 14:15:00,87.44,87.46,87.42,87.46,2277.0,69.4366,69.4525,69.4207,69.4525,2277.0
2016-07-29 14:20:00,87.44,87.49,87.44,87.49,3112.0,69.4366,69.4763,69.4366,69.4763,3112.0
2016-07-29 14:25:00,87.49,87.5,87.47,87.49,1932.0,69.4763,69.4843,69.4605,69.4763,1932.0
2016-07-29 14:30:00,87.49,87.5,87.44,87.44,17163.0,69.4763,69.4843,69.4366,69.4366,17163.0
2016-07-29 14:35:00,87.44,87.44,87.36,87.37,5816.0,69.4366,69.4366,69.3731,69.381,5816.0
2016-07-29 14:40:00,87.38,87.4,87.37,87.39,15237.0,69.389,69.4049,69.381,69.3969,15237.0
2016-07-29 14:45:00,87.37,87.4,87.36,87.39,9043.0,69.381,69.4049,69.3731,69.3969,9043.0
2016-07-29 14:50:00,87.4,87.44,87.39,87.43,28707.0,69.4049,69.4366,69.3969,69.4287,28707.0
2016-07-29 14:55:00,87.44,87.44,87.41,87.43,3516.0,69.4366,69.4366,69.4128,69.4287,3516.0
2016-07-29 15:00:00,87.43,87.44,87.38,87.38,3584.0,69.4287,69.4366,69.389,69.389,3584.0
2016-07-29 15:05:00,87.39,87.39,87.33,87.38,16489.0,69.3969,69.3969,69.3493,69.389,16489.0
2016-07-29 15:10:00,87.38,87.43,87.37,87.39,4650.0,69.389,69.4287,69.381,69.3969,4650.0
2016-07-29 15:15:00,87.4,87.41,87.36,87.36,8944.0,69.4049,69.4128,69.3731,69.3731,8944.0
2016-07-29 15:20:00,87.36,87.41,87.36,87.37,6065.0,69.3731,69.4128,69.3731,69.381,6065.0
2016-07-29 15:25:00,87.36,87.39,87.35,87.36,10836.0,69.3731,69.3969,69.3652,69.3731,10836.0
2016-07-29 15:30:00,87.36,87.4,87.35,87.39,10711.0,69.3731,69.4049,69.3652,69.3969,10711.0
2016-07-29 15:35:00,87.39,87.39,87.37,87.37,16400.0,69.3969,69.3969,69.381,69.381,16400.0
2016-07-29 15:40:00,87.38,87.45,87.37,87.45,17108.0,69.389,69.4446,69.381,69.4446,17108.0
2016-07-29 15:45:00,87.45,87.52,87.44,87.51,34103.0,69.4446,69.5002,69.4366,69.4922,34103.0
2016-07-29 15:50:00,87.51,87.52,87.46,87.46,46136.0,69.4922,69.5002,69.4525,69.4525,46136.0
2016-07-29 15:55:00,87.47,87.49,87.4,87.4,48958.0,69.4605,69.4763,69.4049,69.4049,48958.0
2016-08-01 09:30:00,87.42,87.45,87.38,87.4,28267.0,69.4207,69.4446,69.389,69.4049,28267.0
2016-08-01 09:35:00,87.29,87.3,87.19,87.19,2496.0,69.3175,69.3255,69.2381,69.2381,2496.0
2016-08-01 09:40:00,87.14,87.23,87.13,87.21,11282.0,69.1984,69.2699,69.1905,69.254,11282.0
2016-08-01 09:45:00,87.18,87.19,87.11,87.12,2244.0,69.2302,69.2381,69.1746,69.1825,2244.0
2016-08-01 09:50:00,87.12,87.15,87.11,87.14,6000.0,69.1825,69.2063,69.1746,69.1984,6000.0
2016-08-01 09:55:00,87.15,87.18,87.12,87.18,5681.0,69.2063,69.2302,69.1825,69.2302,5681.0
2016-08-01 10:00:00,87.18,87.2,87.14,87.15,35506.0,69.2302,69.246,69.1984,69.2063,35506.0
2016-08-01 10:05:00,87.12,87.23,87.12,87.22,4058.0,69.1825,69.2699,69.1825,69.2619,4058.0
2016-08-01 10:10:00,87.22,87.23,87.19,87.21,5480.0,69.2619,69.2699,69.2381,69.254,5480.0
2016-08-01 10:15:00,87.23,87.32,87.23,87.3,2303.0,69.2699,69.3413,69.2699,69.3255,2303.0
2016-08-01 10:20:00,87.28,87.28,87.21,87.22,8330.0,69.3096,69.3096,69.254,69.2619,8330.0
2016-08-01 10:25:00,87.22,87.29,87.22,87.24,6822.0,69.2619,69.3175,69.2619,69.2778,6822.0
2016-08-01 10:30:00,87.23,87.25,87.23,87.24,800.0,69.2699,69.2857,69.2699,69.2778,800.0
2016-08-01 10:35:00,87.22,87.23,87.18,87.19,13588.0,69.2619,69.2699,69.2302,69.2381,13588.0
2016-08-01 10:40:00,87.17,87.24,87.17,87.21,2854.0,69.2222,69.2778,69.2222,69.254,2854.0
2016-08-01 10:45:00,87.21,87.24,87.17,87.23,7306.0,69.254,69.2778,69.2222,69.2699,7306.0
2016-08-01 10:50:00,87.26,87.28,87.25,87.27,4714.0,69.2937,69.3096,69.2857,69.3016,4714.0
2016-08-01 10:55:00,87.24,87.29,87.24,87.28,7254.0,69.2778,69.3175,69.2778,69.3096,7254.0
2016-08-01 11:00:00,87.26,87.27,87.24,87.27,6952.0,69.2937,69.3016,69.2778,69.3016,6952.0
2016-08-01 11:05:00,87.26,87.35,87.26,87.35,448.0,69.2937,69.3652,69.2937,69.3652,448.0
2016-08-01 11:10:00,87.35,87.38,87.35,87.37,3543.0,69.3652,69.389,69.3652,69.381,3543.0
2016-08-01 11:15:00,87.37,87.38,87.36,87.38,3359.0,69.381,69.389,69.3731,69.389,3359.0
2016-08-01 11:20:00,87.36,87.38,87.35,87.35,3782.0,69.3731,69.389,69.3652,69.3652,3782.0
2016-08-01 11:25:00,87.38,87.38,87.33,87.34,2104.0,69.389,69.389,69.3493,69.3572,2104.0
2016-08-01 11:30:00,87.3,87.33,87.29,87.29,15252.0,69.3255,69.3493,69.3175,69.3175,15252.0
2016-08-01 11:35:00,87.31,87.31,87.26,87.29,5737.0,69.3334,69.3334,69.2937,69.3175,5737.0
2016-08-01 11:40:00,87.28,87.28,87.23,87.26,55169.0,69.3096,69.3096,69.2699,69.2937,55169.0
2016-08-01 11:45:00,87.27,87.29,87.26,87.28,1982.0,69.3016,69.3175,69.2937,69.3096,1982.0
2016-08-01 11:50:00,87.25,87.25,87.17,87.18,8568.0,69.2857,69.2857,69.2222,69.2302,8568.0
2016-08-01 11:55:00,87.15,87.17,87.13,87.13,1841.0,69.2063,69.2222,69.1905,69.1905,1841.0
2016-08-01 12:00:00,87.14,87.15,87.14,87.14,7773.0,69.1984,69.2063,69.1984,69.1984,7773.0
2016-08-01 12:05:00,87.09,87.1,87.01,87.02,1568.0,69.1587,69.1666,69.0952,69.1031,1568.0
2016-08-01 12:10:00,87.0,87.0,86.91,86.91,6400.0,69.0872,69.0872,69.0158,69.0158,6400.0
2016-08-01 12:15:00,86.89,86.96,86.89,86.95,3883.0,68.9999,69.0555,68.9999,69.0475,3883.0
2016-08-01 12:20:00,86.93,86.94,86.9,86.9,7628.0,69.0316,69.0396,69.0078,69.0078,7628.0
2016-08-01 12:25:00,86.91,86.92,86.89,86.91,4844.0,69.0158,69.0237,68.9999,69.0158,4844.0
2016-08-01 12:30:00,86.93,86.94,86.9,86.93,2883.0,69.0316,69.0396,69.0078,69.0316,2883.0
2016-08-01 12:35:00,86.93,86.99,86.93,86.99,6043.0,69.0316,69.0793,69.0316,69.0793,6043.0
2016-08-01 12:40:00,86.98,86.99,86.97,86.98,2319.0,69.0713,69.0793,69.0634,69.0713,2319.0
2016-08-01 12:45:00,86.97,87.0,86.96,86.99,4156.0,69.0634,69.0872,69.0555,69.0793,4156.0
2016-08-01 12:50:00,86.98,86.99,86.97,86.98,6178.0,69.0713,69.0793,69.0634,69.0713,6178.0
2016-08-01 12:55:00,86.96,86.98,86.95,86.98,5003.0,69.0555,69.0713,69.0475,69.0713,5003.0
2016-08-01 13:00:00,86.98,86.98,86.92,86.92,2351.0,69.0713,69.0713,69.0237,69.0237,2351.0
2016-08-01 13:05:00,86.93,86.97,86.93,86.97,17767.0,69.0316,69.0634,69.0316,69.0634,17767.0
2016-08-01 13:10:00,86.97,87.02,86.95,87.02,8148.0,69.0634,69.1031,69.0475,69.1031,8148.0
2016-08-01 13:15:00,87.04,87.04,87.04,87.04,100.0,69.119,69.119,69.119,69.119,100.0
2016-08-01 13:20:00,87.04,87.07,87.03,87.04,5928.0,69.119,69.1428,69.111,69.119,5928.0
2016-08-01 13:25:00,87.04,87.06,87.02,87.04,2828.0,69.119,69.1349,69.1031,69.119,2828.0
2016-08-01 13:30:00,87.03,87.03,87.01,87.03,2664.0,69.111,69.111,69.0952,69.111,2664.0
2016-08-01 13:35:00,87.03,87.06,87.03,87.03,10445.0,69.111,69.1349,69.111,69.111,10445.0
2016-08-01 13:40:00,87.0,87.0,86.98,86.99,5336.0,69.0872,69.0872,69.0713,69.0793,5336.0
2016-08-01 13:45:00,86.98,86.98,86.95,86.96,9675.0,69.0713,69.0713,69.0475,69.0555,9675.0
2016-08-01 13:50:00,86.96,86.99,86.95,86.95,2096.0,69.0555,69.0793,69.0475,69.0475,2096.0
2016-08-01 13:55:00,86.93,87.08,86.93,87.08,6979.0,69.0316,69.1508,69.0316,69.1508,6979.0
2016-08-01 14:00:00,87.09,87.1,87.06,87.06,3152.0,69.1587,69.1666,69.1349,69.1349,3152.0
2016-08-01 14:05:00,87.1,87.1,87.05,87.05,12480.0,69.1666,69.1666,69.1269,69.1269,12480.0
2016-08-01 14:10:00,87.05,87.06,86.98,87.0,22473.0,69.1269,69.1349,69.0713,69.0872,22473.0
2016-08-01 14:15:00,87.02,87.04,86.99,87.0,10802.0,69.1031,69.119,69.0793,69.0872,10802.0
2016-08-01 14:20:00,87.0,87.05,86.99,87.03,6912.0,69.0872,69.1269,69.0793,69.111,6912.0
2016-08-01 14:25:00,87.05,87.05,86.95,86.95,31709.0,69.1269,69.1269,69.0475,69.0475,31709.0
2016-08-01 14:30:00,86.95,87.01,86.95,86.99,10519.0,69.0475,69.0952,69.0475,69.0793,10519.0
2016-08-01 14:35:00,86.97,87.03,86.97,87.0,4291.0,69.0634,69.111,69.0634,69.0872,4291.0
2016-08-01 14:40:00,86.99,87.01,86.97,86.98,4578.0,69.0793,69.0952,69.0634,69.0713,4578.0
2016-08-01 14:45:00,86.99,87.05,86.99,87.03,11665.0,69.0793,69.1269,69.0793,69.111,11665.0
2016-08-01 14:50:00,87.04,87.04,86.97,86.98,4165.0,69.119,69.119,69.0634,69.0713,4165.0
2016-08-01 14:55:00,86.97,87.02,86.97,87.0,2880.0,69.0634,69.1031,69.0634,69.0872,2880.0
2016-08-01 15:00:00,87.02,87.03,86.98,87.0,11150.0,69.1031,69.111,69.0713,69.0872,11150.0
2016-08-01 15:05:00,87.0,87.0,86.97,86.97,8642.0,69.0872,69.0872,69.0634,69.0634,8642.0
2016-08-01 15:10:00,86.96,87.04,86.96,86.97,14524.0,69.0555,69.119,69.0555,69.0634,14524.0
2016-08-01 15:15:00,86.97,86.98,86.9,86.92,6860.0,69.0634,69.0713,69.0078,69.0237,6860.0
2016-08-01 15:20:00,86.92,86.92,86.88,86.91,1530.0,69.0237,69.0237,68.9919,69.0158,1530.0
2016-08-01 15:25:00,86.91,86.91,86.86,86.87,3980.0,69.0158,69.0158,68.976,68.984,3980.0
2016-08-01 15:30:00,86.87,86.94,86.87,86.91,4014.0,68.984,69.0396,68.984,69.0158,4014.0
2016-08-01 15:35:00,86.92,86.94,86.9,86.94,7516.0,69.0237,69.0396,69.0078,69.0396,7516.0
2016-08-01 15:40:00,86.94,86.98,86.92,86.96,5338.0,69.0396,69.0713,69.0237,69.0555,5338.0
2016-08-01 15:45:00,86.96,87.0,86.94,86.95,6793.0,69.0555,69.0872,69.0396,69.0475,6793.0
2016-08-01 15:50:00,86.93,86.94,86.9,86.9,7836.0,69.0316,69.0396,69.0078,69.0078,7836.0
2016-08-01 15:55:00,86.92,87.0,86.88,87.0,13409.0,69.0237,69.0872,68.9919,69.0872,13409.0
2016-08-02 09:30:00,86.94,87.04,86.9,87.02,26558.0,69.0396,69.119,69.0078,69.1031,26558.0
2016-08-02 09:35:00,87.0,87.0,86.96,86.96,579.0,69.0872,69.0872,69.0555,69.0555,579.0
2016-08-02 09:40:00,86.92,86.92,86.83,86.9,3313.0,69.0237,69.0237,68.9522,69.0078,3313.0
2016-08-02 09:45:00,86.91,86.92,86.81,86.86,6439.0,69.0158,69.0237,68.9363,68.976,6439.0
2016-08-02 09:50:00,86.91,86.91,86.82,86.82,4889.0,69.0158,69.0158,68.9443,68.9443,4889.0
2016-08-02 09:55:00,86.83,86.9,86.79,86.85,9898.0,68.9522,69.0078,68.9205,68.9681,9898.0
2016-08-02 10:00:00,86.85,86.88,86.77,86.79,6309.0,68.9681,68.9919,68.9046,68.9205,6309.0
2016-08-02 10:05:00,86.75,86.76,86.68,86.7,34576.0,68.8887,68.8966,68.8331,68.849,34576.0
2016-08-02 10:10:00,86.68,86.68,86.6,86.63,4499.0,68.8331,68.8331,68.7696,68.7934,4499.0
2016-08-02 10:15:00,86.66,86.66,86.55,86.57,2575.0,68.8172,68.8172,68.7299,68.7458,2575.0
2016-08-02 10:20:00,86.54,86.6,86.53,86.6,4347.0,68.7219,68.7696,68.714,68.7696,4347.0
2016-08-02 10:25:00,86.56,86.64,86.56,86.64,3543.0,68.7378,68.8013,68.7378,68.8013,3543.0
2016-08-02 10:30:00,86.64,86.66,86.61,86.61,2449.0,68.8013,68.8172,68.7775,68.7775,2449.0
2016-08-02 10:35:00,86.59,86.62,86.59,86.59,5610.0,68.7616,68.7855,68.7616,68.7616,5610.0
2016-08-02 10:40:00,86.58,86.59,86.53,86.56,2804.0,68.7537,68.7616,68.714,68.7378,2804.0
2016-08-02 10:45:00,86.53,86.54,86.43,86.46,11295.0,68.714,68.7219,68.6346,68.6584,11295.0
2016-08-02 10:50:00,86.41,86.43,86.38,86.41,12499.0,68.6187,68.6346,68.5949,68.6187,12499.0
2016-08-02 10:55:00,86.43,86.46,86.37,86.37,7703.0,68.6346,68.6584,68.5869,68.5869,7703.0
2016-08-02 11:00:00,86.36,86.45,86.36,86.43,3627.0,68.579,68.6505,68.579,68.6346,3627.0
2016-08-02 11:05:00,86.4,86.47,86.39,86.47,5252.0,68.6108,68.6663,68.6028,68.6663,5252.0
2016-08-02 11:10:00,86.44,86.49,86.43,86.48,5851.0,68.6425,68.6822,68.6346,68.6743,5851.0
2016-08-02 11:15:00,86.5,86.5,86.43,86.47,1354.0,68.6902,68.6902,68.6346,68.6663,1354.0
2016-08-02 11:20:00,86.47,86.58,86.44,86.56,7390.0,68.6663,68.7537,68.6425,68.7378,7390.0
2016-08-02 11:25:00,86.55,86.56,86.53,86.53,3294.0,68.7299,68.7378,68.714,68.714,3294.0
2016-08-02 11:30:00,86.51,86.51,86.46,86.46,3668.0,68.6981,68.6981,68.6584,68.6584,3668.0
2016-08-02 11:35:00,86.45,86.48,86.41,86.42,7885.0,68.6505,68.6743,68.6187,68.6266,7885.0
2016-08-02 11:40:00,86.43,86.44,86.39,86.43,4489.0,68.6346,68.6425,68.6028,68.6346,4489.0
2016-08-02 11:45:00,86.44,86.49,86.41,86.49,4259.0,68.6425,68.6822,68.6187,68.6822,4259.0
2016-08-02 11:50:00,86.47,86.47,86.42,86.42,4571.0,68.6663,68.6663,68.6266,68.6266,4571.0
2016-08-02 11:55:00,86.42,86.44,86.37,86.39,1091.0,68.6266,68.6425,68.5869,68.6028,1091.0
2016-08-02 12:00:00,86.4,86.42,86.37,86.38,1557.0,68.6108,68.6266,68.5869,68.5949,1557.0
2016-08-02 12:05:00,86.39,86.41,86.33,86.41,6827.0,68.6028,68.6187,68.5552,68.6187,6827.0
2016-08-02 12:10:00,86.39,86.45,86.39,86.45,4701.0,68.6028,68.6505,68.6028,68.6505,4701.0
2016-08-02 12:15:00,86.48,86.5,86.47,86.5,2704.0,68.6743,68.6902,68.6663,68.6902,2704.0
2016-08-02 12:20:00,86.49,86.5,86.46,86.5,22714.0,68.6822,68.6902,68.6584,68.6902,22714.0
2016-08-02 12:25:00,86.48,86.48,86.45,86.45,6266.0,68.6743,68.6743,68.6505,68.6505,6266.0
2016-08-02 12:30:00,86.43,86.44,86.43,86.43,390.0,68.6346,68.6425,68.6346,68.6346,390.0
2016-08-02 12:35:00,86.43,86.44,86.39,86.4,1297.0,68.6346,68.6425,68.6028,68.6108,1297.0
2016-08-02 12:40:00,86.42,86.46,86.41,86.45,10618.0,68.6266,68.6584,68.6187,68.6505,10618.0
2016-08-02 12:45:00,86.45,86.47,86.41,86.42,14862.0,68.6505,68.6663,68.6187,68.6266,14862.0
2016-08-02 12:50:00,86.41,86.43,86.35,86.35,11813.0,68.6187,68.6346,68.5711,68.5711,11813.0
2016-08-02 12:55:00,86.34,86.35,86.23,86.27,22147.0,68.5631,68.5711,68.4758,68.5075,22147.0
2016-08-02 13:00:00,86.29,86.29,86.26,86.28,6124.0,68.5234,68.5234,68.4996,68.5155,6124.0
2016-08-02 13:05:00,86.24,86.26,86.19,86.19,4773.0,68.4837,68.4996,68.444,68.444,4773.0
2016-08-02 13:10:00,86.19,86.22,86.18,86.2,6328.0,68.444,68.4678,68.4361,68.4519,6328.0
2016-08-02 13:15:00,86.2,86.24,86.2,86.22,11827.0,68.4519,68.4837,68.4519,68.4678,11827.0
2016-08-02 13:20:00,86.25,86.25,86.23,86.25,6174.0,68.4916,68.4916,68.4758,68.4916,6174.0
2016-08-02 13:25:00,86.25,86.3,86.25,86.29,23520.0,68.4916,68.5313,68.4916,68.5234,23520.0
2016-08-02 13:30:00,86.29,86.29,86.25,86.25,6151.0,68.5234,68.5234,68.4916,68.4916,6151.0
2016-08-02 13:35:00,86.26,86.28,86.23,86.23,15625.0,68.4996,68.5155,68.4758,68.4758,15625.0
2016-08-02 13:40:00,86.23,86.23,86.19,86.22,13073.0,68.4758,68.4758,68.444,68.4678,13073.0
2016-08-02 13:45:00,86.24,86.3,86.24,86.29,6467.0,68.4837,68.5313,68.4837,68.5234,6467.0
2016-08-02 13:50:00,86.29,86.3,86.27,86.29,25583.0,68.5234,68.5313,68.5075,68.5234,25583.0
2016-08-02 13:55:00,86.28,86.29,86.27,86.28,17086.0,68.5155,68.5234,68.5075,68.5155,17086.0
2016-08-02 14:00:00,86.27,86.31,86.25,86.26,23642.0,68.5075,68.5393,68.4916,68.4996,23642.0
2016-08-02 14:05:00,86.26,86.41,86.25,86.38,46196.0,68.4996,68.6187,68.4916,68.5949,46196.0
2016-08-02 14:10:00,86.39,86.43,86.38,86.43,14971.0,68.6028,68.6346,68.5949,68.6346,14971.0
2016-08-02 14:15:00,86.42,86.42,86.36,86.38,17709.0,68.6266,68.6266,68.579,68.5949,17709.0
2016-08-02 14:20:00,86.39,86.44,86.36,86.42,15553.0,68.6028,68.6425,68.579,68.6266,15553.0
2016-08-02 14:25:00,86.44,86.49,86.43,86.46,13165.0,68.6425,68.6822,68.6346,68.6584,13165.0
2016-08-02 14:30:00,86.45,86.45,86.42,86.42,4872.0,68.6505,68.6505,68.6266,68.6266,4872.0
2016-08-02 14:35:00,86.42,86.45,86.4,86.4,16403.0,68.6266,68.6505,68.6108,68.6108,16403.0
2016-08-02 14:40:00,86.42,86.51,86.41,86.5,24321.0,68.6266,68.6981,68.6187,68.6902,24321.0
2016-08-02 14:45:00,86.5,86.5,86.48,86.49,11456.0,68.6902,68.6902,68.6743,68.6822,11456.0
2016-08-02 14:50:00,86.5,86.5,86.43,86.44,23762.0,68.6902,68.6902,68.6346,68.6425,23762.0
2016-08-02 14:55:00,86.42,86.44,86.41,86.43,23792.0,68.6266,68.6425,68.6187,68.6346,23792.0
2016-08-02 15:00:00,86.43,86.49,86.43,86.49,32030.0,68.6346,68.6822,68.6346,68.6822,32030.0
2016-08-02 15:05:00,86.48,86.49,86.44,86.48,23326.0,68.6743,68.6822,68.6425,68.6743,23326.0
2016-08-02 15:10:00,86.47,86.49,86.39,86.41,15709.0,68.6663,68.6822,68.6028,68.6187,15709.0
2016-08-02 15:15:00,86.41,86.43,86.38,86.43,27177.0,68.6187,68.6346,68.5949,68.6346,27177.0
2016-08-02 15:20:00,86.43,86.49,86.42,86.48,22562.0,68.6346,68.6822,68.6266,68.6743,22562.0
2016-08-02 15:25:00,86.49,86.5,86.46,86.47,21166.0,68.6822,68.6902,68.6584,68.6663,21166.0
2016-08-02 15:30:00,86.48,86.51,86.46,86.49,11444.0,68.6743,68.6981,68.6584,68.6822,11444.0
2016-08-02 15:35:00,86.48,86.55,86.47,86.54,18704.0,68.6743,68.7299,68.6663,68.7219,18704.0
2016-08-02 15:40:00,86.55,86.55,86.45,86.51,16656.0,68.7299,68.7299,68.6505,68.6981,16656.0
2016-08-02 15:45:00,86.52,86.6,86.51,86.56,27220.0,68.7061,68.7696,68.6981,68.7378,27220.0
2016-08-02 15:50:00,86.52,86.54,86.52,86.54,24334.0,68.7061,68.7219,68.7061,68.7219,24334.0
2016-08-02 15:55:00,86.54,86.56,86.51,86.53,33707.0,68.7219,68.7378,68.6981,68.714,33707.0
2016-08-03 09:30:00,86.53,86.55,86.39,86.51,16739.0,68.714,68.7299,68.6028,68.6981,16739.0
2016-08-03 09:35:00,86.47,86.48,86.41,86.46,1298.0,68.6663,68.6743,68.6187,68.6584,1298.0
2016-08-03 09:40:00,86.53,86.6,86.53,86.59,5793.0,68.714,68.7696,68.714,68.7616,5793.0
2016-08-03 09:45:00,86.61,86.62,86.57,86.62,18389.0,68.7775,68.7855,68.7458,68.7855,18389.0
2016-08-03 09:50:00,86.58,86.62,86.58,86.61,4322.0,68.7537,68.7855,68.7537,68.7775,4322.0
2016-08-03 09:55:00,86.58,86.62,86.56,86.57,4595.0,68.7537,68.7855,68.7378,68.7458,4595.0
2016-08-03 10:00:00,86.57,86.66,86.54,86.66,12981.0,68.7458,68.8172,68.7219,68.8172,12981.0
2016-08-03 10:05:00,86.67,86.67,86.62,86.64,5010.0,68.8252,68.8252,68.7855,68.8013,5010.0
2016-08-03 10:10:00,86.66,86.73,86.64,86.73,25209.0,68.8172,68.8728,68.8013,68.8728,25209.0
2016-08-03 10:15:00,86.73,86.74,86.66,86.68,3063.0,68.8728,68.8808,68.8172,68.8331,3063.0
2016-08-03 10:20:00,86.67,86.71,86.66,86.68,5519.0,68.8252,68.8569,68.8172,68.8331,5519.0
2016-08-03 10:25:00,86.68,86.68,86.65,86.66,8969.0,68.8331,68.8331,68.8093,68.8172,8969.0
2016-08-03 10:30:00,86.65,86.79,86.57,86.79,13127.0,68.8093,68.9205,68.7458,68.9205,13127.0
2016-08-03 10:35:00,86.73,86.77,86.72,86.72,5784.0,68.8728,68.9046,68.8649,68.8649,5784.0
2016-08-03 10:40:00,86.73,86.75,86.71,86.75,4180.0,68.8728,68.8887,68.8569,68.8887,4180.0
2016-08-03 10:45:00,86.75,86.75,86.7,86.73,3180.0,68.8887,68.8887,68.849,68.8728,3180.0
2016-08-03 10:50:00,86.76,86.79,86.71,86.71,4582.0,68.8966,68.9205,68.8569,68.8569,4582.0
2016-08-03 10:55:00,86.73,86.73,86.65,86.65,12727.0,68.8728,68.8728,68.8093,68.8093,12727.0
2016-08-03 11:00:00,86.67,86.67,86.62,86.63,1374.0,68.8252,68.8252,68.7855,68.7934,1374.0
2016-08-03 11:05:00,86.67,86.7,86.66,86.68,1515.0,68.8252,68.849,68.8172,68.8331,1515.0
2016-08-03 11:10:00,86.67,86.69,86.66,86.67,9223.0,68.8252,68.841,68.8172,68.8252,9223.0
2016-08-03 11:15:00,86.7,86.72,86.68,86.69,2609.0,68.849,68.8649,68.8331,68.841,2609.0
2016-08-03 11:20:00,86.71,86.78,86.71,86.76,3178.0,68.8569,68.9125,68.8569,68.8966,3178.0
2016-08-03 11:25:00,86.76,86.76,86.73,86.73,7256.0,68.8966,68.8966,68.8728,68.8728,7256.0
2016-08-03 11:30:00,86.74,86.77,86.73,86.77,2222.0,68.8808,68.9046,68.8728,68.9046,2222.0
2016-08-03 11:35:00,86.75,86.77,86.71,86.77,5776.0,68.8887,68.9046,68.8569,68.9046,5776.0
2016-08-03 11:40:00,86.76,86.76,86.69,86.7,28734.0,68.8966,68.8966,68.841,68.849,28734.0
2016-08-03 11:45:00,86.72,86.73,86.68,86.73,7113.0,68.8649,68.8728,68.8331,68.8728,7113.0
2016-08-03 11:50:00,86.72,86.79,86.72,86.76,3110.0,68.8649,68.9205,68.8649,68.8966,3110.0
2016-08-03 11:55:00,86.75,86.77,86.74,86.77,1225.0,68.8887,68.9046,68.8808,68.9046,1225.0
2016-08-03 12:00:00,86.75,86.77,86.74,86.77,853.0,68.8887,68.9046,68.8808,68.9046,853.0
2016-08-03 12:05:00,86.76,86.8,86.76,86.8,1868.0,68.8966,68.9284,68.8966,68.9284,1868.0
2016-08-03 12:10:00,86.8,86.8,86.78,86.78,2156.0,68.9284,68.9284,68.9125,68.9125,2156.0
2016-08-03 12:15:00,86.79,86.81,86.78,86.81,5946.0,68.9205,68.9363,68.9125,68.9363,5946.0
2016-08-03 12:20:00,86.81,86.82,86.78,86.78,1799.0,68.9363,68.9443,68.9125,68.9125,1799.0
2016-08-03 12:25:00,86.78,86.78,86.78,86.78,500.0,68.9125,68.9125,68.9125,68.9125,500.0
2016-08-03 12:30:00,86.77,86.77,86.76,86.77,359.0,68.9046,68.9046,68.8966,68.9046,359.0
2016-08-03 12:35:00,86.77,86.81,86.75,86.8,2869.0,68.9046,68.9363,68.8887,68.9284,2869.0
2016-08-03 12:40:00,86.83,86.85,86.83,86.85,3044.0,68.9522,68.9681,68.9522,68.9681,3044.0
2016-08-03 12:45:00,86.83,86.85,86.8,86.81,3781.0,68.9522,68.9681,68.9284,68.9363,3781.0
2016-08-03 12:50:00,86.79,86.83,86.79,86.82,1557.0,68.9205,68.9522,68.9205,68.9443,1557.0
2016-08-03 12:55:00,86.82,86.82,86.8,86.81,13296.0,68.9443,68.9443,68.9284,68.9363,13296.0
2016-08-03 13:00:00,86.81,86.81,86.79,86.8,2314.0,68.9363,68.9363,68.9205,68.9284,2314.0
2016-08-03 13:05:00,86.82,86.83,86.8,86.82,1008.0,68.9443,68.9522,68.9284,68.9443,1008.0
2016-08-03 13:10:00,86.81,86.84,86.8,86.83,2116.0,68.9363,68.9602,68.9284,68.9522,2116.0
2016-08-03 13:15:00,86.83,86.84,86.82,86.83,726.0,68.9522,68.9602,68.9443,68.9522,726.0
2016-08-03 13:20:00,86.81,86.82,86.79,86.8,18526.0,68.9363,68.9443,68.9205,68.9284,18526.0
2016-08-03 13:25:00,86.81,86.81,86.79,86.8,6768.0,68.9363,68.9363,68.9205,68.9284,6768.0
2016-08-03 13:30:00,86.8,86.82,86.8,86.81,3804.0,68.9284,68.9443,68.9284,68.9363,3804.0
2016-08-03 13:35:00,86.83,86.83,86.79,86.79,8978.0,68.9522,68.9522,68.9205,68.9205,8978.0
2016-08-03 13:40:00,86.79,86.8,86.79,86.79,3011.0,68.9205,68.9284,68.9205,68.9205,3011.0
2016-08-03 13:45:00,86.76,86.77,86.74,86.75,1692.0,68.8966,68.9046,68.8808,68.8887,1692.0
2016-08-03 13:50:00,86.76,86.77,86.71,86.72,15250.0,68.8966,68.9046,68.8569,68.8649,15250.0
2016-08-03 13:55:00,86.73,86.74,86.71,86.74,5105.0,68.8728,68.8808,68.8569,68.8808,5105.0
2016-08-03 14:00:00,86.76,86.76,86.73,86.74,1987.0,68.8966,68.8966,68.8728,68.8808,1987.0
2016-08-03 14:05:00,86.72,86.77,86.72,86.77,11080.0,68.8649,68.9046,68.8649,68.9046,11080.0
2016-08-03 14:10:00,86.77,86.78,86.75,86.76,7996.0,68.9046,68.9125,68.8887,68.8966,7996.0
2016-08-03 14:15:00,86.76,86.77,86.7,86.7,13649.0,68.8966,68.9046,68.849,68.849,13649.0
2016-08-03 14:20:00,86.71,86.74,86.7,86.7,14982.0,68.8569,68.8808,68.849,68.849,14982.0
2016-08-03 14:25:00,86.71,86.71,86.66,86.67,22489.0,68.8569,68.8569,68.8172,68.8252,22489.0
2016-08-03 14:30:00,86.64,86.68,86.63,86.67,4613.0,68.8013,68.8331,68.7934,68.8252,4613.0
2016-08-03 14:35:00,86.7,86.7,86.67,86.68,1539.0,68.849,68.849,68.8252,68.8331,1539.0
2016-08-03 14:40:00,86.69,86.7,86.67,86.68,6987.0,68.841,68.849,68.8252,68.8331,6987.0
2016-08-03 14:45:00,86.69,86.69,86.65,86.65,25817.0,68.841,68.841,68.8093,68.8093,25817.0
2016-08-03 14:50:00,86.69,86.72,86.69,86.71,4928.0,68.841,68.8649,68.841,68.8569,4928.0
2016-08-03 14:55:00,86.7,86.7,86.68,86.68,5299.0,68.849,68.849,68.8331,68.8331,5299.0
2016-08-03 15:00:00,86.69,86.7,86.65,86.69,12024.0,68.841,68.849,68.8093,68.841,12024.0
2016-08-03 15:05:00,86.68,86.7,86.68,86.69,6652.0,68.8331,68.849,68.8331,68.841,6652.0
2016-08-03 15:10:00,86.7,86.73,86.7,86.72,6018.0,68.849,68.8728,68.849,68.8649,6018.0
2016-08-03 15:15:00,86.73,86.74,86.71,86.73,13265.0,68.8728,68.8808,68.8569,68.8728,13265.0
2016-08-03 15:20:00,86.72,86.76,86.72,86.75,10648.0,68.8649,68.8966,68.8649,68.8887,10648.0
2016-08-03 15:25:00,86.75,86.8,86.75,86.8,16878.0,68.8887,68.9284,68.8887,68.9284,16878.0
2016-08-03 15:30:00,86.78,86.78,86.76,86.77,3345.0,68.9125,68.9125,68.8966,68.9046,3345.0
2016-08-03 15:35:00,86.77,86.77,86.74,86.77,2225.0,68.9046,68.9046,68.8808,68.9046,2225.0
2016-08-03 15:40:00,86.78,86.78,86.75,86.77,2963.0,68.9125,68.9125,68.8887,68.9046,2963.0
2016-08-03 15:45:00,86.78,86.83,86.78,86.83,2234.0,68.9125,68.9522,68.9125,68.9522,2234.0
2016-08-03 15:50:00,86.84,86.84,86.8,86.81,46337.0,68.9602,68.9602,68.9284,68.9363,46337.0
2016-08-03 15:55:00,86.81,86.89,86.81,86.88,101051.0,68.9363,68.9999,68.9363,68.9919,101051.0
2016-08-04 09:30:00,86.88,87.0,86.88,86.97,25314.0,68.9919,69.0872,68.9919,69.0634,25314.0
2016-08-04 09:35:00,86.97,87.04,86.97,87.03,7148.0,69.0634,69.119,69.0634,69.111,7148.0
2016-08-04 09:40:00,87.09,87.09,86.99,86.99,6350.0,69.1587,69.1587,69.0793,69.0793,6350.0
2016-08-04 09:45:00,87.07,87.07,86.98,87.0,16052.0,69.1428,69.1428,69.0713,69.0872,16052.0
2016-08-04 09:50:00,87.01,87.03,86.98,86.99,16854.0,69.0952,69.111,69.0713,69.0793,16854.0
2016-08-04 09:55:00,86.97,86.97,86.88,86.89,2060.0,69.0634,69.0634,68.9919,68.9999,2060.0
2016-08-04 10:00:00,86.87,86.9,86.82,86.9,12019.0,68.984,69.0078,68.9443,69.0078,12019.0
2016-08-04 10:05:00,86.87,86.87,86.81,86.83,2604.0,68.984,68.984,68.9363,68.9522,2604.0
2016-08-04 10:10:00,86.87,86.89,86.86,86.87,4933.0,68.984,68.9999,68.976,68.984,4933.0
2016-08-04 10:15:00,86.86,86.91,86.86,86.89,1840.0,68.976,69.0158,68.976,68.9999,1840.0
2016-08-04 10:20:00,86.89,86.9,86.84,86.86,1687.0,68.9999,69.0078,68.9602,68.976,1687.0
2016-08-04 10:25:00,86.9,86.9,86.87,86.87,1702.0,69.0078,69.0078,68.984,68.984,1702.0
2016-08-04 10:30:00,86.9,86.94,86.9,86.9,4358.0,69.0078,69.0396,69.0078,69.0078,4358.0
2016-08-04 10:35:00,86.9,86.97,86.89,86.92,67763.0,69.0078,69.0634,68.9999,69.0237,67763.0
2016-08-04 10:40:00,86.93,86.94,86.88,86.92,3789.0,69.0316,69.0396,68.9919,69.0237,3789.0
2016-08-04 10:45:00,86.92,86.93,86.89,86.89,4448.0,69.0237,69.0316,68.9999,68.9999,4448.0
2016-08-04 10:50:00,86.9,86.95,86.88,86.9,2439.0,69.0078,69.0475,68.9919,69.0078,2439.0
2016-08-04 10:55:00,86.91,86.99,86.9,86.98,5109.0,69.0158,69.0793,69.0078,69.0713,5109.0
2016-08-04 11:00:00,86.97,86.99,86.94,86.99,4375.0,69.0634,69.0793,69.0396,69.0793,4375.0
2016-08-04 11:05:00,86.97,86.99,86.96,86.99,2696.0,69.0634,69.0793,69.0555,69.0793,2696.0
2016-08-04 11:10:00,87.0,87.0,86.93,86.93,1943.0,69.0872,69.0872,69.0316,69.0316,1943.0
2016-08-04 11:15:00,86.95,86.95,86.91,86.95,4384.0,69.0475,69.0475,69.0158,69.0475,4384.0
2016-08-04 11:20:00,86.94,86.97,86.93,86.94,1409.0,69.0396,69.0634,69.0316,69.0396,1409.0
2016-08-04 11:25:00,86.93,86.95,86.92,86.92,3355.0,69.0316,69.0475,69.0237,69.0237,3355.0
2016-08-04 11:30:00,86.94,86.97,86.94,86.97,2759.0,69.0396,69.0634,69.0396,69.0634,2759.0
2016-08-04 11:35:00,86.97,86.97,86.97,86.97,0.0,69.0634,69.0634,69.0634,69.0634,0.0
2016-08-04 11:40:00,86.99,87.01,86.98,86.99,6631.0,69.0793,69.0952,69.0713,69.0793,6631.0
2016-08-04 11:45:00,86.99,87.01,86.97,86.98,5966.0,69.0793,69.0952,69.0634,69.0713,5966.0
2016-08-04 11:50:00,86.99,86.99,86.98,86.99,7406.0,69.0793,69.0793,69.0713,69.0793,7406.0
2016-08-04 11:55:00,86.98,87.04,86.98,87.04,1389.0,69.0713,69.119,69.0713,69.119,1389.0
2016-08-04 12:00:00,87.06,87.06,87.06,87.06,1732.0,69.1349,69.1349,69.1349,69.1349,1732.0
2016-08-04 12:05:00,87.07,87.09,87.07,87.07,1865.0,69.1428,69.1587,69.1428,69.1428,1865.0
2016-08-04 12:10:00,87.07,87.08,87.04,87.04,4658.0,69.1428,69.1508,69.119,69.119,4658.0
2016-08-04 12:15:00,87.06,87.07,87.03,87.03,3543.0,69.1349,69.1428,69.111,69.111,3543.0
2016-08-04 12:20:00,87.02,87.04,87.02,87.04,2919.0,69.1031,69.119,69.1031,69.119,2919.0
2016-08-04 12:25:00,87.04,87.05,87.01,87.01,7627.0,69.119,69.1269,69.0952,69.0952,7627.0
2016-08-04 12:30:00,87.02,87.03,86.98,86.99,15984.0,69.1031,69.111,69.0713,69.0793,15984.0
2016-08-04 12:35:00,86.99,87.01,86.98,86.99,2628.0,69.0793,69.0952,69.0713,69.0793,2628.0
2016-08-04 12:40:00,86.96,86.99,86.96,86.99,4230.0,69.0555,69.0793,69.0555,69.0793,4230.0
2016-08-04 12:45:00,86.97,87.01,86.97,86.99,2765.0,69.0634,69.0952,69.0634,69.0793,2765.0
2016-08-04 12:50:00,87.0,87.01,86.99,87.0,655.0,69.0872,69.0952,69.0793,69.0872,655.0
2016-08-04 12:55:00,86.99,86.99,86.95,86.95,1551.0,69.0793,69.0793,69.0475,69.0475,1551.0
2016-08-04 13:00:00,86.97,86.97,86.93,86.94,722.0,69.0634,69.0634,69.0316,69.0396,722.0
2016-08-04 13:05:00,86.94,86.95,86.92,86.93,2949.0,69.0396,69.0475,69.0237,69.0316,2949.0
2016-08-04 13:10:00,86.94,86.95,86.9,86.9,1121.0,69.0396,69.0475,69.0078,69.0078,1121.0
2016-08-04 13:15:00,86.89,86.92,86.89,86.91,4693.0,68.9999,69.0237,68.9999,69.0158,4693.0
2016-08-04 13:20:00,86.92,86.95,86.87,86.89,3201.0,69.0237,69.0475,68.984,68.9999,3201.0
2016-08-04 13:25:00,86.88,86.9,86.86,86.9,9882.0,68.9919,69.0078,68.976,69.0078,9882.0
2016-08-04 13:30:00,86.91,86.91,86.89,86.9,10567.0,69.0158,69.0158,68.9999,69.0078,10567.0
2016-08-04 13:35:00,86.89,86.9,86.88,86.9,4949.0,68.9999,69.0078,68.9919,69.0078,4949.0
2016-08-04 13:40:00,86.9,86.91,86.89,86.91,14541.0,69.0078,69.0158,68.9999,69.0158,14541.0
2016-08-04 13:45:00,86.91,86.92,86.9,86.9,3377.0,69.0158,69.0237,69.0078,69.0078,3377.0
2016-08-04 13:50:00,86.91,86.92,86.87,86.89,16965.0,69.0158,69.0237,68.984,68.9999,16965.0
2016-08-04 13:55:00,86.9,86.91,86.88,86.91,3188.0,69.0078,69.0158,68.9919,69.0158,3188.0
2016-08-04 14:00:00,86.9,86.94,86.89,86.93,7944.0,69.0078,69.0396,68.9999,69.0316,7944.0
2016-08-04 14:05:00,86.93,86.94,86.92,86.93,9770.0,69.0316,69.0396,69.0237,69.0316,9770.0
2016-08-04 14:10:00,86.93,86.94,86.88,86.9,26790.0,69.0316,69.0396,68.9919,69.0078,26790.0
2016-08-04 14:15:00,86.88,86.89,86.82,86.83,30682.0,68.9919,68.9999,68.9443,68.9522,30682.0
2016-08-04 14:20:00,86.84,86.86,86.82,86.86,6230.0,68.9602,68.976,68.9443,68.976,6230.0
2016-08-04 14:25:00,86.86,86.87,86.85,86.86,5377.0,68.976,68.984,68.9681,68.976,5377.0
2016-08-04 14:30:00,86.86,86.87,86.85,86.85,4398.0,68.976,68.984,68.9681,68.9681,4398.0
2016-08-04 14:35:00,86.85,86.86,86.84,86.85,11226.0,68.9681,68.976,68.9602,68.9681,11226.0
2016-08-04 14:40:00,86.84,86.86,86.83,86.84,7120.0,68.9602,68.976,68.9522,68.9602,7120.0
2016-08-04 14:45:00,86.87,86.89,86.86,86.87,5828.0,68.984,68.9999,68.976,68.984,5828.0
2016-08-04 14:50:00,86.86,86.88,86.86,86.86,5122.0,68.976,68.9919,68.976,68.976,5122.0
2016-08-04 14:55:00,86.89,86.9,86.88,86.89,1519.0,68.9999,69.0078,68.9919,68.9999,1519.0
2016-08-04 15:00:00,86.88,86.89,86.85,86.87,220126.0,68.9919,68.9999,68.9681,68.984,220126.0
2016-08-04 15:05:00,86.89,86.91,86.88,86.9,3307.0,68.9999,69.0158,68.9919,69.0078,3307.0
2016-08-04 15:10:00,86.9,86.91,86.86,86.87,4343.0,69.0078,69.0158,68.976,68.984,4343.0
2016-08-04 15:15:00,86.88,86.89,86.87,86.88,1663.0,68.9919,68.9999,68.984,68.9919,1663.0
2016-08-04 15:20:00,86.89,86.9,86.85,86.87,10551.0,68.9999,69.0078,68.9681,68.984,10551.0
2016-08-04 15:25:00,86.87,86.89,86.86,86.89,6062.0,68.984,68.9999,68.976,68.9999,6062.0
2016-08-04 15:30:00,86.89,86.9,86.89,86.89,11671.0,68.9999,69.0078,68.9999,68.9999,11671.0
2016-08-04 15:35:00,86.9,86.94,86.9,86.94,7943.0,69.0078,69.0396,69.0078,69.0396,7943.0
2016-08-04 15:40:00,86.93,86.94,86.91,86.93,8015.0,69.0316,69.0396,69.0158,69.0316,8015.0
2016-08-04 15:45:00,86.91,86.97,86.91,86.95,6674.0,69.0158,69.0634,69.0158,69.0475,6674.0
2016-08-04 15:50:00,86.94,86.95,86.91,86.92,3112.0,69.0396,69.0475,69.0158,69.0237,3112.0
2016-08-04 15:55:00,86.94,86.95,86.91,86.93,21725.0,69.0396,69.0475,69.0158,69.0316,21725.0
2016-08-05 09:30:00,87.34,87.43,87.34,87.41,45919.0,69.3572,69.4287,69.3572,69.4128,45919.0
2016-08-05 09:35:00,87.41,87.5,87.41,87.47,5672.0,69.4128,69.4843,69.4128,69.4605,5672.0
2016-08-05 09:40:00,87.5,87.54,87.49,87.54,4899.0,69.4843,69.516,69.4763,69.516,4899.0
2016-08-05 09:45:00,87.54,87.57,87.53,87.54,1087.0,69.516,69.5399,69.5081,69.516,1087.0
2016-08-05 09:50:00,87.58,87.6,87.56,87.59,1915.0,69.5478,69.5637,69.5319,69.5557,1915.0
2016-08-05 09:55:00,87.6,87.65,87.6,87.63,10397.0,69.5637,69.6034,69.5637,69.5875,10397.0
2016-08-05 10:00:00,87.66,87.66,87.62,87.63,3152.0,69.6113,69.6113,69.5796,69.5875,3152.0
2016-08-05 10:05:00,87.63,87.67,87.62,87.64,18809.0,69.5875,69.6193,69.5796,69.5955,18809.0
2016-08-05 10:10:00,87.63,87.68,87.6,87.6,2135.0,69.5875,69.6272,69.5637,69.5637,2135.0
2016-08-05 10:15:00,87.62,87.68,87.61,87.64,6121.0,69.5796,69.6272,69.5716,69.5955,6121.0
2016-08-05 10:20:00,87.64,87.66,87.59,87.62,3657.0,69.5955,69.6113,69.5557,69.5796,3657.0
2016-08-05 10:25:00,87.62,87.63,87.59,87.61,2987.0,69.5796,69.5875,69.5557,69.5716,2987.0
2016-08-05 10:30:00,87.62,87.63,87.56,87.56,4515.0,69.5796,69.5875,69.5319,69.5319,4515.0
2016-08-05 10:35:00,87.56,87.58,87.52,87.53,5496.0,69.5319,69.5478,69.5002,69.5081,5496.0
2016-08-05 10:40:00,87.52,87.59,87.52,87.57,2054.0,69.5002,69.5557,69.5002,69.5399,2054.0
2016-08-05 10:45:00,87.56,87.58,87.56,87.57,4337.0,69.5319,69.5478,69.5319,69.5399,4337.0
2016-08-05 10:50:00,87.59,87.6,87.58,87.58,601.0,69.5557,69.5637,69.5478,69.5478,601.0
2016-08-05 10:55:00,87.6,87.63,87.6,87.62,2365.0,69.5637,69.5875,69.5637,69.5796,2365.0
2016-08-05 11:00:00,87.65,87.7,87.64,87.7,4126.0,69.6034,69.6431,69.5955,69.6431,4126.0
2016-08-05 11:05:00,87.7,87.74,87.7,87.74,1348.0,69.6431,69.6749,69.6431,69.6749,1348.0
2016-08-05 11:10:00,87.71,87.71,87.68,87.68,2576.0,69.651,69.651,69.6272,69.6272,2576.0
2016-08-05 11:15:00,87.72,87.72,87.68,87.72,2275.0,69.659,69.659,69.6272,69.659,2275.0
2016-08-05 11:20:00,87.69,87.71,87.69,87.71,3039.0,69.6352,69.651,69.6352,69.651,3039.0
2016-08-05 11:25:00,87.71,87.72,87.68,87.71,2212.0,69.651,69.659,69.6272,69.651,2212.0
2016-08-05 11:30:00,87.7,87.74,87.7,87.74,6189.0,69.6431,69.6749,69.6431,69.6749,6189.0
2016-08-05 11:35:00,87.73,87.74,87.71,87.72,18499.0,69.6669,69.6749,69.651,69.659,18499.0
2016-08-05 11:40:00,87.72,87.74,87.71,87.73,22763.0,69.659,69.6749,69.651,69.6669,22763.0
2016-08-05 11:45:00,87.72,87.74,87.71,87.74,1622.0,69.659,69.6749,69.651,69.6749,1622.0
2016-08-05 11:50:00,87.73,87.74,87.71,87.72,5241.0,69.6669,69.6749,69.651,69.659,5241.0
2016-08-05 11:55:00,87.71,87.73,87.68,87.68,10036.0,69.651,69.6669,69.6272,69.6272,10036.0
2016-08-05 12:00:00,87.71,87.71,87.69,87.69,2334.0,69.651,69.651,69.6352,69.6352,2334.0
2016-08-05 12:05:00,87.72,87.73,87.71,87.73,2133.0,69.659,69.6669,69.651,69.6669,2133.0
2016-08-05 12:10:00,87.75,87.76,87.73,87.75,1790.0,69.6828,69.6907,69.6669,69.6828,1790.0
2016-08-05 12:15:00,87.75,87.77,87.75,87.75,1052.0,69.6828,69.6987,69.6828,69.6828,1052.0
2016-08-05 12:20:00,87.74,87.75,87.73,87.75,1630.0,69.6749,69.6828,69.6669,69.6828,1630.0
2016-08-05 12:25:00,87.76,87.76,87.75,87.76,949.0,69.6907,69.6907,69.6828,69.6907,949.0
2016-08-05 12:30:00,87.77,87.77,87.72,87.72,3444.0,69.6987,69.6987,69.659,69.659,3444.0
2016-08-05 12:35:00,87.74,87.75,87.72,87.75,2409.0,69.6749,69.6828,69.659,69.6828,2409.0
2016-08-05 12:40:00,87.75,87.76,87.73,87.73,3806.0,69.6828,69.6907,69.6669,69.6669,3806.0
2016-08-05 12:45:00,87.72,87.74,87.7,87.71,4731.0,69.659,69.6749,69.6431,69.651,4731.0
2016-08-05 12:50:00,87.72,87.73,87.7,87.71,3447.0,69.659,69.6669,69.6431,69.651,3447.0
2016-08-05 12:55:00,87.72,87.72,87.7,87.71,1330.0,69.659,69.659,69.6431,69.651,1330.0
2016-08-05 13:00:00,87.71,87.72,87.69,87.7,4543.0,69.651,69.659,69.6352,69.6431,4543.0
2016-08-05 13:05:00,87.71,87.71,87.68,87.68,740.0,69.651,69.651,69.6272,69.6272,740.0
2016-08-05 13:10:00,87.71,87.71,87.69,87.69,763.0,69.651,69.651,69.6352,69.6352,763.0
2016-08-05 13:15:00,87.71,87.71,87.68,87.7,3138.0,69.651,69.651,69.6272,69.6431,3138.0
2016-08-05 13:20:00,87.69,87.7,87.67,87.7,1489.0,69.6352,69.6431,69.6193,69.6431,1489.0
2016-08-05 13:25:00,87.69,87.7,87.67,87.67,1240.0,69.6352,69.6431,69.6193,69.6193,1240.0
2016-08-05 13:30:00,87.67,87.69,87.67,87.69,4870.0,69.6193,69.6352,69.6193,69.6352,4870.0
2016-08-05 13:35:00,87.68,87.7,87.67,87.7,10403.0,69.6272,69.6431,69.6193,69.6431,10403.0
2016-08-05 13:40:00,87.7,87.72,87.69,87.72,8366.0,69.6431,69.659,69.6352,69.659,8366.0
2016-08-05 13:45:00,87.73,87.74,87.71,87.73,10190.0,69.6669,69.6749,69.651,69.6669,10190.0
2016-08-05 13:50:00,87.72,87.74,87.71,87.71,2473.0,69.659,69.6749,69.651,69.651,2473.0
2016-08-05 13:55:00,87.71,87.72,87.69,87.71,2543.0,69.651,69.659,69.6352,69.651,2543.0
2016-08-05 14:00:00,87.72,87.72,87.7,87.72,7925.0,69.659,69.659,69.6431,69.659,7925.0
2016-08-05 14:05:00,87.71,87.73,87.71,87.73,5256.0,69.651,69.6669,69.651,69.6669,5256.0
2016-08-05 14:10:00,87.73,87.73,87.71,87.72,10300.0,69.6669,69.6669,69.651,69.659,10300.0
2016-08-05 14:15:00,87.72,87.72,87.7,87.7,8671.0,69.659,69.659,69.6431,69.6431,8671.0
2016-08-05 14:20:00,87.69,87.71,87.69,87.7,12756.0,69.6352,69.651,69.6352,69.6431,12756.0
2016-08-05 14:25:00,87.7,87.7,87.68,87.7,17061.0,69.6431,69.6431,69.6272,69.6431,17061.0
2016-08-05 14:30:00,87.69,87.73,87.69,87.72,1842.0,69.6352,69.6669,69.6352,69.659,1842.0
2016-08-05 14:35:00,87.72,87.74,87.7,87.7,16018.0,69.659,69.6749,69.6431,69.6431,16018.0
2016-08-05 14:40:00,87.7,87.71,87.66,87.67,4168.0,69.6431,69.651,69.6113,69.6193,4168.0
2016-08-05 14:45:00,87.67,87.69,87.66,87.67,5432.0,69.6193,69.6352,69.6113,69.6193,5432.0
2016-08-05 14:50:00,87.67,87.69,87.66,87.69,14305.0,69.6193,69.6352,69.6113,69.6352,14305.0
2016-08-05 14:55:00,87.68,87.71,87.68,87.7,2185.0,69.6272,69.651,69.6272,69.6431,2185.0
2016-08-05 15:00:00,87.69,87.74,87.69,87.73,3908.0,69.6352,69.6749,69.6352,69.6669,3908.0
2016-08-05 15:05:00,87.72,87.76,87.71,87.76,5839.0,69.659,69.6907,69.651,69.6907,5839.0
2016-08-05 15:10:00,87.76,87.78,87.75,87.76,3234.0,69.6907,69.7066,69.6828,69.6907,3234.0
2016-08-05 15:15:00,87.78,87.8,87.76,87.77,5230.0,69.7066,69.7225,69.6907,69.6987,5230.0
2016-08-05 15:20:00,87.78,87.78,87.73,87.73,2488.0,69.7066,69.7066,69.6669,69.6669,2488.0
2016-08-05 15:25:00,87.74,87.76,87.72,87.75,8878.0,69.6749,69.6907,69.659,69.6828,8878.0
2016-08-05 15:30:00,87.75,87.77,87.73,87.76,9102.0,69.6828,69.6987,69.6669,69.6907,9102.0
2016-08-05 15:35:00,87.77,87.78,87.75,87.77,4949.0,69.6987,69.7066,69.6828,69.6987,4949.0
2016-08-05 15:40:00,87.77,87.78,87.76,87.78,6560.0,69.6987,69.7066,69.6907,69.7066,6560.0
2016-08-05 15:45:00,87.79,87.79,87.73,87.73,12151.0,69.7146,69.7146,69.6669,69.6669,12151.0
2016-08-05 15:50:00,87.74,87.77,87.74,87.76,5777.0,69.6749,69.6987,69.6749,69.6907,5777.0
2016-08-05 15:55:00,87.77,87.81,87.76,87.81,7089.0,69.6987,69.7304,69.6907,69.7304,7089.0
2016-08-08 09:30:00,87.9,88.0,87.89,87.97,17667.0,69.8019,69.8813,69.794,69.8575,17667.0
2016-08-08 09:35:00,87.99,88.0,87.96,87.96,21748.0,69.8734,69.8813,69.8496,69.8496,21748.0
2016-08-08 09:40:00,87.96,88.04,87.95,88.01,2655.0,69.8496,69.9131,69.8416,69.8893,2655.0
2016-08-08 09:45:00,87.97,88.0,87.97,88.0,1328.0,69.8575,69.8813,69.8575,69.8813,1328.0
2016-08-08 09:50:00,87.97,87.98,87.89,87.91,8000.0,69.8575,69.8654,69.794,69.8099,8000.0
2016-08-08 09:55:00,87.9,87.95,87.89,87.9,4096.0,69.8019,69.8416,69.794,69.8019,4096.0
2016-08-08 10:00:00,87.9,87.92,87.89,87.89,7523.0,69.8019,69.8178,69.794,69.794,7523.0
2016-08-08 10:05:00,87.9,87.97,87.88,87.96,24241.0,69.8019,69.8575,69.786,69.8496,24241.0
2016-08-08 10:10:00,87.94,87.95,87.93,87.95,5874.0,69.8337,69.8416,69.8257,69.8416,5874.0
2016-08-08 10:15:00,87.95,87.96,87.91,87.91,4703.0,69.8416,69.8496,69.8099,69.8099,4703.0
2016-08-08 10:20:00,87.88,87.9,87.87,87.9,478.0,69.786,69.8019,69.7781,69.8019,478.0
2016-08-08 10:25:00,87.86,87.89,87.84,87.87,10067.0,69.7702,69.794,69.7543,69.7781,10067.0
2016-08-08 10:30:00,87.86,87.91,87.86,87.91,3048.0,69.7702,69.8099,69.7702,69.8099,3048.0
2016-08-08 10:35:00,87.91,87.91,87.86,87.86,2992.0,69.8099,69.8099,69.7702,69.7702,2992.0
2016-08-08 10:40:00,87.9,87.93,87.9,87.91,6530.0,69.8019,69.8257,69.8019,69.8099,6530.0
2016-08-08 10:45:00,87.92,87.92,87.91,87.91,2763.0,69.8178,69.8178,69.8099,69.8099,2763.0
2016-08-08 10:50:00,87.89,87.9,87.85,87.9,6897.0,69.794,69.8019,69.7622,69.8019,6897.0
2016-08-08 10:55:00,87.88,87.88,87.87,87.88,889.0,69.786,69.786,69.7781,69.786,889.0
2016-08-08 11:00:00,87.89,87.93,87.88,87.93,1586.0,69.794,69.8257,69.786,69.8257,1586.0
2016-08-08 11:05:00,87.93,87.96,87.92,87.95,2123.0,69.8257,69.8496,69.8178,69.8416,2123.0
2016-08-08 11:10:00,87.92,87.93,87.89,87.89,965.0,69.8178,69.8257,69.794,69.794,965.0
2016-08-08 11:15:00,87.9,87.91,87.89,87.9,726.0,69.8019,69.8099,69.794,69.8019,726.0
2016-08-08 11:20:00,87.88,87.91,87.88,87.88,4416.0,69.786,69.8099,69.786,69.786,4416.0
2016-08-08 11:25:00,87.89,87.92,87.88,87.91,957.0,69.794,69.8178,69.786,69.8099,957.0
2016-08-08 11:30:00,87.92,87.92,87.9,87.9,946.0,69.8178,69.8178,69.8019,69.8019,946.0
2016-08-08 11:35:00,87.92,87.95,87.91,87.94,1981.0,69.8178,69.8416,69.8099,69.8337,1981.0
2016-08-08 11:40:00,87.94,87.94,87.92,87.92,7454.0,69.8337,69.8337,69.8178,69.8178,7454.0
2016-08-08 11:45:00,87.92,87.93,87.9,87.9,2704.0,69.8178,69.8257,69.8019,69.8019,2704.0
2016-08-08 11:50:00,87.91,87.93,87.9,87.92,22140.0,69.8099,69.8257,69.8019,69.8178,22140.0
2016-08-08 11:55:00,87.91,87.91,87.89,87.9,6736.0,69.8099,69.8099,69.794,69.8019,6736.0
2016-08-08 12:00:00,87.89,87.9,87.88,87.9,1240.0,69.794,69.8019,69.786,69.8019,1240.0
2016-08-08 12:05:00,87.9,87.9,87.86,87.86,8258.0,69.8019,69.8019,69.7702,69.7702,8258.0
2016-08-08 12:10:00,87.87,87.87,87.84,87.84,3346.0,69.7781,69.7781,69.7543,69.7543,3346.0
2016-08-08 12:15:00,87.84,87.86,87.83,87.86,2967.0,69.7543,69.7702,69.7463,69.7702,2967.0
2016-08-08 12:20:00,87.86,87.88,87.86,87.87,2933.0,69.7702,69.786,69.7702,69.7781,2933.0
2016-08-08 12:25:00,87.87,87.88,87.87,87.87,3016.0,69.7781,69.786,69.7781,69.7781,3016.0
2016-08-08 12:30:00,87.87,87.88,87.86,87.88,3126.0,69.7781,69.786,69.7702,69.786,3126.0
2016-08-08 12:35:00,87.89,87.89,87.86,87.87,3522.0,69.794,69.794,69.7702,69.7781,3522.0
2016-08-08 12:40:00,87.88,87.88,87.83,87.83,2040.0,69.786,69.786,69.7463,69.7463,2040.0
2016-08-08 12:45:00,87.83,87.87,87.83,87.87,1863.0,69.7463,69.7781,69.7463,69.7781,1863.0
2016-08-08 12:50:00,87.87,87.87,87.85,87.86,1443.0,69.7781,69.7781,69.7622,69.7702,1443.0
2016-08-08 12:55:00,87.86,87.87,87.85,87.87,42106.0,69.7702,69.7781,69.7622,69.7781,42106.0
2016-08-08 13:00:00,87.86,87.88,87.84,87.85,4385.0,69.7702,69.786,69.7543,69.7622,4385.0
2016-08-08 13:05:00,87.85,87.86,87.84,87.86,4484.0,69.7622,69.7702,69.7543,69.7702,4484.0
2016-08-08 13:10:00,87.85,87.86,87.85,87.86,1672.0,69.7622,69.7702,69.7622,69.7702,1672.0
2016-08-08 13:15:00,87.85,87.88,87.85,87.88,4591.0,69.7622,69.786,69.7622,69.786,4591.0
2016-08-08 13:20:00,87.87,87.88,87.86,87.86,4125.0,69.7781,69.786,69.7702,69.7702,4125.0
2016-08-08 13:25:00,87.87,87.88,87.87,87.88,842.0,69.7781,69.786,69.7781,69.786,842.0
2016-08-08 13:30:00,87.88,87.88,87.87,87.87,1795.0,69.786,69.786,69.7781,69.7781,1795.0
2016-08-08 13:35:00,87.87,87.87,87.85,87.85,3520.0,69.7781,69.7781,69.7622,69.7622,3520.0
2016-08-08 13:40:00,87.85,87.85,87.84,87.84,16602.0,69.7622,69.7622,69.7543,69.7543,16602.0
2016-08-08 13:45:00,87.85,87.86,87.85,87.86,37334.0,69.7622,69.7702,69.7622,69.7702,37334.0
2016-08-08 13:50:00,87.85,87.88,87.85,87.88,2699.0,69.7622,69.786,69.7622,69.786,2699.0
2016-08-08 13:55:00,87.88,87.89,87.87,87.89,7677.0,69.786,69.794,69.7781,69.794,7677.0
2016-08-08 14:00:00,87.88,87.9,87.86,87.88,16969.0,69.786,69.8019,69.7702,69.786,16969.0
2016-08-08 14:05:00,87.88,87.88,87.86,87.87,5941.0,69.786,69.786,69.7702,69.7781,5941.0
2016-08-08 14:10:00,87.85,87.86,87.85,87.85,7275.0,69.7622,69.7702,69.7622,69.7622,7275.0
2016-08-08 14:15:00,87.85,87.86,87.78,87.81,12226.0,69.7622,69.7702,69.7066,69.7304,12226.0
2016-08-08 14:20:00,87.8,87.81,87.77,87.78,7671.0,69.7225,69.7304,69.6987,69.7066,7671.0
2016-08-08 14:25:00,87.78,87.79,87.75,87.78,18456.0,69.7066,69.7146,69.6828,69.7066,18456.0
2016-08-08 14:30:00,87.77,87.8,87.77,87.79,4910.0,69.6987,69.7225,69.6987,69.7146,4910.0
2016-08-08 14:35:00,87.79,87.81,87.78,87.79,31004.0,69.7146,69.7304,69.7066,69.7146,31004.0
2016-08-08 14:40:00,87.78,87.79,87.78,87.79,4307.0,69.7066,69.7146,69.7066,69.7146,4307.0
2016-08-08 14:45:00,87.78,87.82,87.77,87.8,3592.0,69.7066,69.7384,69.6987,69.7225,3592.0
2016-08-08 14:50:00,87.8,87.81,87.8,87.8,3304.0,69.7225,69.7304,69.7225,69.7225,3304.0
2016-08-08 14:55:00,87.8,87.81,87.78,87.79,3228.0,69.7225,69.7304,69.7066,69.7146,3228.0
2016-08-08 15:00:00,87.79,87.79,87.76,87.78,18841.0,69.7146,69.7146,69.6907,69.7066,18841.0
2016-08-08 15:05:00,87.77,87.8,87.76,87.8,6200.0,69.6987,69.7225,69.6907,69.7225,6200.0
2016-08-08 15:10:00,87.79,87.81,87.79,87.8,11722.0,69.7146,69.7304,69.7146,69.7225,11722.0
2016-08-08 15:15:00,87.8,87.81,87.79,87.8,3883.0,69.7225,69.7304,69.7146,69.7225,3883.0
2016-08-08 15:20:00,87.8,87.8,87.79,87.8,4191.0,69.7225,69.7225,69.7146,69.7225,4191.0
2016-08-08 15:25:00,87.8,87.82,87.79,87.82,10028.0,69.7225,69.7384,69.7146,69.7384,10028.0
2016-08-08 15:30:00,87.81,87.82,87.81,87.81,5767.0,69.7304,69.7384,69.7304,69.7304,5767.0
2016-08-08 15:35:00,87.8,87.82,87.79,87.81,13152.0,69.7225,69.7384,69.7146,69.7304,13152.0
2016-08-08 15:40:00,87.81,87.82,87.8,87.81,7639.0,69.7304,69.7384,69.7225,69.7304,7639.0
2016-08-08 15:45:00,87.82,87.85,87.82,87.85,7615.0,69.7384,69.7622,69.7384,69.7622,7615.0
2016-08-08 15:50:00,87.85,87.85,87.83,87.85,9900.0,69.7622,69.7622,69.7463,69.7622,9900.0
2016-08-08 15:55:00,87.86,87.88,87.84,87.88,22540.0,69.7702,69.786,69.7543,69.786,22540.0
2016-08-09 09:30:00,87.93,87.97,87.9,87.97,21686.0,69.8257,69.8575,69.8019,69.8575,21686.0
2016-08-09 09:35:00,87.99,88.0,87.93,87.96,8034.0,69.8734,69.8813,69.8257,69.8496,8034.0
2016-08-09 09:40:00,87.96,87.99,87.96,87.96,5868.0,69.8496,69.8734,69.8496,69.8496,5868.0
2016-08-09 09:45:00,87.99,87.99,87.91,87.98,24197.0,69.8734,69.8734,69.8099,69.8654,24197.0
2016-08-09 09:50:00,87.98,87.98,87.97,87.97,2086.0,69.8654,69.8654,69.8575,69.8575,2086.0
2016-08-09 09:55:00,87.99,87.99,87.96,87.96,2249.0,69.8734,69.8734,69.8496,69.8496,2249.0
2016-08-09 10:00:00,87.96,87.97,87.87,87.94,4225.0,69.8496,69.8575,69.7781,69.8337,4225.0
2016-08-09 10:05:00,87.95,87.95,87.9,87.93,1674.0,69.8416,69.8416,69.8019,69.8257,1674.0
2016-08-09 10:10:00,87.97,87.97,87.93,87.93,1416.0,69.8575,69.8575,69.8257,69.8257,1416.0
2016-08-09 10:15:00,87.97,88.03,87.97,88.01,6411.0,69.8575,69.9052,69.8575,69.8893,6411.0
2016-08-09 10:20:00,88.01,88.03,87.99,87.99,3027.0,69.8893,69.9052,69.8734,69.8734,3027.0
2016-08-09 10:25:00,88.01,88.03,87.99,87.99,5133.0,69.8893,69.9052,69.8734,69.8734,5133.0
2016-08-09 10:30:00,87.99,88.0,87.98,87.98,4565.0,69.8734,69.8813,69.8654,69.8654,4565.0
2016-08-09 10:35:00,87.97,88.02,87.97,88.0,1877.0,69.8575,69.8972,69.8575,69.8813,1877.0
2016-08-09 10:40:00,88.01,88.01,87.96,87.99,13185.0,69.8893,69.8893,69.8496,69.8734,13185.0
2016-08-09 10:45:00,88.0,88.01,87.98,88.0,3228.0,69.8813,69.8893,69.8654,69.8813,3228.0
2016-08-09 10:50:00,88.01,88.01,87.95,87.96,18642.0,69.8893,69.8893,69.8416,69.8496,18642.0
2016-08-09 10:55:00,87.96,88.01,87.95,87.99,5137.0,69.8496,69.8893,69.8416,69.8734,5137.0
2016-08-09 11:00:00,88.0,88.03,87.99,88.02,2071.0,69.8813,69.9052,69.8734,69.8972,2071.0
2016-08-09 11:05:00,88.03,88.06,88.03,88.03,2491.0,69.9052,69.929,69.9052,69.9052,2491.0
2016-08-09 11:10:00,88.03,88.08,88.03,88.05,10449.0,69.9052,69.9449,69.9052,69.921,10449.0
2016-08-09 11:15:00,88.05,88.06,88.04,88.06,883.0,69.921,69.929,69.9131,69.929,883.0
2016-08-09 11:20:00,88.06,88.07,88.04,88.04,1416.0,69.929,69.9369,69.9131,69.9131,1416.0
2016-08-09 11:25:00,88.04,88.06,88.0,88.01,5300.0,69.9131,69.929,69.8813,69.8893,5300.0
2016-08-09 11:30:00,88.02,88.05,88.0,88.02,3659.0,69.8972,69.921,69.8813,69.8972,3659.0
2016-08-09 11:35:00,88.02,88.03,88.0,88.01,4110.0,69.8972,69.9052,69.8813,69.8893,4110.0
2016-08-09 11:40:00,88.01,88.02,87.98,88.0,8530.0,69.8893,69.8972,69.8654,69.8813,8530.0
2016-08-09 11:45:00,87.99,88.01,87.98,88.01,10384.0,69.8734,69.8893,69.8654,69.8893,10384.0
2016-08-09 11:50:00,87.99,87.99,87.97,87.97,5694.0,69.8734,69.8734,69.8575,69.8575,5694.0
2016-08-09 11:55:00,87.98,87.99,87.98,87.99,6345.0,69.8654,69.8734,69.8654,69.8734,6345.0
2016-08-09 12:00:00,87.99,88.01,87.98,88.0,5721.0,69.8734,69.8893,69.8654,69.8813,5721.0
2016-08-09 12:05:00,87.99,88.02,87.98,88.01,1337.0,69.8734,69.8972,69.8654,69.8893,1337.0
2016-08-09 12:10:00,88.01,88.02,87.99,87.99,3680.0,69.8893,69.8972,69.8734,69.8734,3680.0
2016-08-09 12:15:00,87.98,87.99,87.97,87.98,2556.0,69.8654,69.8734,69.8575,69.8654,2556.0
2016-08-09 12:20:00,87.98,87.98,87.9,87.9,1679.0,69.8654,69.8654,69.8019,69.8019,1679.0
2016-08-09 12:25:00,87.88,87.89,87.88,87.88,400.0,69.786,69.794,69.786,69.786,400.0
2016-08-09 12:30:00,87.88,87.89,87.84,87.85,1298.0,69.786,69.794,69.7543,69.7622,1298.0
2016-08-09 12:35:00,87.85,87.87,87.84,87.85,969.0,69.7622,69.7781,69.7543,69.7622,969.0
2016-08-09 12:40:00,87.85,87.86,87.84,87.85,5349.0,69.7622,69.7702,69.7543,69.7622,5349.0
2016-08-09 12:45:00,87.86,87.87,87.85,87.87,2766.0,69.7702,69.7781,69.7622,69.7781,2766.0
2016-08-09 12:50:00,87.85,87.89,87.85,87.88,5295.0,69.7622,69.794,69.7622,69.786,5295.0
2016-08-09 12:55:00,87.87,87.88,87.85,87.86,20594.0,69.7781,69.786,69.7622,69.7702,20594.0
2016-08-09 13:00:00,87.85,87.88,87.85,87.88,2175.0,69.7622,69.786,69.7622,69.786,2175.0
2016-08-09 13:05:00,87.88,87.89,87.87,87.87,2323.0,69.786,69.794,69.7781,69.7781,2323.0
2016-08-09 13:10:00,87.87,87.88,87.86,87.86,3022.0,69.7781,69.786,69.7702,69.7702,3022.0
2016-08-09 13:15:00,87.87,87.88,87.85,87.88,1533.0,69.7781,69.786,69.7622,69.786,1533.0
2016-08-09 13:20:00,87.87,87.89,87.87,87.87,11089.0,69.7781,69.794,69.7781,69.7781,11089.0
2016-08-09 13:25:00,87.86,87.87,87.82,87.84,11296.0,69.7702,69.7781,69.7384,69.7543,11296.0
2016-08-09 13:30:00,87.85,87.87,87.83,87.85,4690.0,69.7622,69.7781,69.7463,69.7622,4690.0
2016-08-09 13:35:00,87.86,87.87,87.84,87.84,1548.0,69.7702,69.7781,69.7543,69.7543,1548.0
2016-08-09 13:40:00,87.82,87.83,87.79,87.8,1876.0,69.7384,69.7463,69.7146,69.7225,1876.0
2016-08-09 13:45:00,87.79,87.81,87.79,87.8,1961.0,69.7146,69.7304,69.7146,69.7225,1961.0
2016-08-09 13:50:00,87.8,87.81,87.78,87.79,1696.0,69.7225,69.7304,69.7066,69.7146,1696.0
2016-08-09 13:55:00,87.78,87.82,87.78,87.81,12360.0,69.7066,69.7384,69.7066,69.7304,12360.0
2016-08-09 14:00:00,87.82,87.82,87.79,87.8,4384.0,69.7384,69.7384,69.7146,69.7225,4384.0
2016-08-09 14:05:00,87.8,87.8,87.77,87.79,8060.0,69.7225,69.7225,69.6987,69.7146,8060.0
2016-08-09 14:10:00,87.8,87.81,87.78,87.78,11999.0,69.7225,69.7304,69.7066,69.7066,11999.0
2016-08-09 14:15:00,87.79,87.8,87.77,87.8,6614.0,69.7146,69.7225,69.6987,69.7225,6614.0
2016-08-09 14:20:00,87.79,87.8,87.77,87.77,1718.0,69.7146,69.7225,69.6987,69.6987,1718.0
2016-08-09 14:25:00,87.77,87.79,87.76,87.78,7723.0,69.6987,69.7146,69.6907,69.7066,7723.0
2016-08-09 14:30:00,87.73,87.74,87.68,87.68,10329.0,69.6669,69.6749,69.6272,69.6272,10329.0
2016-08-09 14:35:00,87.69,87.73,87.69,87.7,16918.0,69.6352,69.6669,69.6352,69.6431,16918.0
2016-08-09 14:40:00,87.72,87.73,87.7,87.72,15166.0,69.659,69.6669,69.6431,69.659,15166.0
2016-08-09 14:45:00,87.72,87.73,87.71,87.73,5191.0,69.659,69.6669,69.651,69.6669,5191.0
2016-08-09 14:50:00,87.74,87.76,87.72,87.75,1013.0,69.6749,69.6907,69.659,69.6828,1013.0
2016-08-09 14:55:00,87.77,87.78,87.75,87.77,21896.0,69.6987,69.7066,69.6828,69.6987,21896.0
2016-08-09 15:00:00,87.78,87.78,87.77,87.77,2269.0,69.7066,69.7066,69.6987,69.6987,2269.0
2016-08-09 15:05:00,87.78,87.78,87.76,87.76,5529.0,69.7066,69.7066,69.6907,69.6907,5529.0
2016-08-09 15:10:00,87.79,87.8,87.74,87.75,7231.0,69.7146,69.7225,69.6749,69.6828,7231.0
2016-08-09 15:15:00,87.76,87.77,87.73,87.77,7231.0,69.6907,69.6987,69.6669,69.6987,7231.0
2016-08-09 15:20:00,87.76,87.8,87.75,87.79,2747.0,69.6907,69.7225,69.6828,69.7146,2747.0
2016-08-09 15:25:00,87.8,87.83,87.8,87.82,108840.0,69.7225,69.7463,69.7225,69.7384,108840.0
2016-08-09 15:30:00,87.83,87.83,87.81,87.82,16356.0,69.7463,69.7463,69.7304,69.7384,16356.0
2016-08-09 15:35:00,87.83,87.84,87.81,87.84,8776.0,69.7463,69.7543,69.7304,69.7543,8776.0
2016-08-09 15:40:00,87.85,87.86,87.83,87.86,5158.0,69.7622,69.7702,69.7463,69.7702,5158.0
2016-08-09 15:45:00,87.85,87.88,87.83,87.86,15129.0,69.7622,69.786,69.7463,69.7702,15129.0
2016-08-09 15:50:00,87.87,87.87,87.85,87.86,14230.0,69.7781,69.7781,69.7622,69.7702,14230.0
2016-08-09 15:55:00,87.87,87.87,87.84,87.85,93749.0,69.7781,69.7781,69.7543,69.7622,93749.0
2016-08-10 09:30:00,87.89,87.95,87.89,87.9,16954.0,69.794,69.8416,69.794,69.8019,16954.0
2016-08-10 09:35:00,87.92,87.92,87.86,87.92,5492.0,69.8178,69.8178,69.7702,69.8178,5492.0
2016-08-10 09:40:00,87.91,87.92,87.88,87.91,24468.0,69.8099,69.8178,69.786,69.8099,24468.0
2016-08-10 09:45:00,87.91,87.91,87.87,87.88,804.0,69.8099,69.8099,69.7781,69.786,804.0
2016-08-10 09:50:00,87.87,87.87,87.84,87.85,2603.0,69.7781,69.7781,69.7543,69.7622,2603.0
2016-08-10 09:55:00,87.89,87.89,87.83,87.84,1186.0,69.794,69.794,69.7463,69.7543,1186.0
2016-08-10 10:00:00,87.79,87.82,87.76,87.8,53851.0,69.7146,69.7384,69.6907,69.7225,53851.0
2016-08-10 10:05:00,87.8,87.81,87.78,87.81,3048.0,69.7225,69.7304,69.7066,69.7304,3048.0
2016-08-10 10:10:00,87.82,87.82,87.77,87.79,6977.0,69.7384,69.7384,69.6987,69.7146,6977.0
2016-08-10 10:15:00,87.79,87.81,87.77,87.77,44094.0,69.7146,69.7304,69.6987,69.6987,44094.0
2016-08-10 10:20:00,87.79,87.86,87.79,87.83,8062.0,69.7146,69.7702,69.7146,69.7463,8062.0
2016-08-10 10:25:00,87.82,87.84,87.8,87.81,5865.0,69.7384,69.7543,69.7225,69.7304,5865.0
2016-08-10 10:30:00,87.82,87.88,87.81,87.85,12090.0,69.7384,69.786,69.7304,69.7622,12090.0
2016-08-10 10:35:00,87.85,87.88,87.83,87.84,3771.0,69.7622,69.786,69.7463,69.7543,3771.0
2016-08-10 10:40:00,87.76,87.8,87.75,87.8,4294.0,69.6907,69.7225,69.6828,69.7225,4294.0
2016-08-10 10:45:00,87.78,87.83,87.77,87.83,30725.0,69.7066,69.7463,69.6987,69.7463,30725.0
2016-08-10 10:50:00,87.82,87.82,87.8,87.81,21436.0,69.7384,69.7384,69.7225,69.7304,21436.0
2016-08-10 10:55:00,87.8,87.8,87.75,87.78,12599.0,69.7225,69.7225,69.6828,69.7066,12599.0
2016-08-10 11:00:00,87.79,87.85,87.79,87.85,9423.0,69.7146,69.7622,69.7146,69.7622,9423.0
2016-08-10 11:05:00,87.86,87.87,87.76,87.76,38648.0,69.7702,69.7781,69.6907,69.6907,38648.0
2016-08-10 11:10:00,87.72,87.76,87.72,87.73,29138.0,69.659,69.6907,69.659,69.6669,29138.0
2016-08-10 11:15:00,87.64,87.67,87.61,87.64,4222.0,69.5955,69.6193,69.5716,69.5955,4222.0
2016-08-10 11:20:00,87.61,87.62,87.59,87.6,9301.0,69.5716,69.5796,69.5557,69.5637,9301.0
2016-08-10 11:25:00,87.59,87.65,87.59,87.6,6695.0,69.5557,69.6034,69.5557,69.5637,6695.0
2016-08-10 11:30:00,87.58,87.59,87.57,87.58,2198.0,69.5478,69.5557,69.5399,69.5478,2198.0
2016-08-10 11:35:00,87.58,87.63,87.57,87.63,8748.0,69.5478,69.5875,69.5399,69.5875,8748.0
2016-08-10 11:40:00,87.61,87.62,87.59,87.61,4775.0,69.5716,69.5796,69.5557,69.5716,4775.0
2016-08-10 11:45:00,87.59,87.59,87.56,87.58,5163.0,69.5557,69.5557,69.5319,69.5478,5163.0
2016-08-10 11:50:00,87.59,87.63,87.58,87.6,3948.0,69.5557,69.5875,69.5478,69.5637,3948.0
2016-08-10 11:55:00,87.6,87.61,87.59,87.59,8335.0,69.5637,69.5716,69.5557,69.5557,8335.0
2016-08-10 12:00:00,87.59,87.6,87.55,87.6,5009.0,69.5557,69.5637,69.524,69.5637,5009.0
2016-08-10 12:05:00,87.6,87.66,87.6,87.66,5507.0,69.5637,69.6113,69.5637,69.6113,5507.0
2016-08-10 12:10:00,87.66,87.68,87.66,87.66,37648.0,69.6113,69.6272,69.6113,69.6113,37648.0
2016-08-10 12:15:00,87.65,87.67,87.64,87.67,5016.0,69.6034,69.6193,69.5955,69.6193,5016.0
2016-08-10 12:20:00,87.67,87.67,87.64,87.64,2742.0,69.6193,69.6193,69.5955,69.5955,2742.0
2016-08-10 12:25:00,87.64,87.65,87.63,87.63,3015.0,69.5955,69.6034,69.5875,69.5875,3015.0
2016-08-10 12:30:00,87.64,87.66,87.64,87.64,4836.0,69.5955,69.6113,69.5955,69.5955,4836.0
2016-08-10 12:35:00,87.65,87.65,87.64,87.65,2157.0,69.6034,69.6034,69.5955,69.6034,2157.0
2016-08-10 12:40:00,87.63,87.64,87.6,87.62,5506.0,69.5875,69.5955,69.5637,69.5796,5506.0
2016-08-10 12:45:00,87.62,87.64,87.62,87.64,2578.0,69.5796,69.5955,69.5796,69.5955,2578.0
2016-08-10 12:50:00,87.64,87.67,87.64,87.67,3572.0,69.5955,69.6193,69.5955,69.6193,3572.0
2016-08-10 12:55:00,87.66,87.67,87.65,87.66,2704.0,69.6113,69.6193,69.6034,69.6113,2704.0
2016-08-10 13:00:00,87.67,87.67,87.65,87.67,2041.0,69.6193,69.6193,69.6034,69.6193,2041.0
2016-08-10 13:05:00,87.66,87.66,87.64,87.65,1743.0,69.6113,69.6113,69.5955,69.6034,1743.0
2016-08-10 13:10:00,87.65,87.66,87.64,87.64,3393.0,69.6034,69.6113,69.5955,69.5955,3393.0
2016-08-10 13:15:00,87.62,87.62,87.56,87.57,3902.0,69.5796,69.5796,69.5319,69.5399,3902.0
2016-08-10 13:20:00,87.56,87.58,87.56,87.58,3341.0,69.5319,69.5478,69.5319,69.5478,3341.0
2016-08-10 13:25:00,87.58,87.6,87.57,87.6,2362.0,69.5478,69.5637,69.5399,69.5637,2362.0
2016-08-10 13:30:00,87.59,87.6,87.54,87.57,18740.0,69.5557,69.5637,69.516,69.5399,18740.0
2016-08-10 13:35:00,87.56,87.61,87.56,87.6,8365.0,69.5319,69.5716,69.5319,69.5637,8365.0
2016-08-10 13:40:00,87.59,87.63,87.59,87.61,2889.0,69.5557,69.5875,69.5557,69.5716,2889.0
2016-08-10 13:45:00,87.61,87.63,87.61,87.61,2950.0,69.5716,69.5875,69.5716,69.5716,2950.0
2016-08-10 13:50:00,87.6,87.61,87.58,87.61,6988.0,69.5637,69.5716,69.5478,69.5716,6988.0
2016-08-10 13:55:00,87.6,87.61,87.57,87.57,4194.0,69.5637,69.5716,69.5399,69.5399,4194.0
2016-08-10 14:00:00,87.57,87.6,87.56,87.6,23834.0,69.5399,69.5637,69.5319,69.5637,23834.0
2016-08-10 14:05:00,87.6,87.62,87.57,87.57,6623.0,69.5637,69.5796,69.5399,69.5399,6623.0
2016-08-10 14:10:00,87.55,87.58,87.51,87.52,21731.0,69.524,69.5478,69.4922,69.5002,21731.0
2016-08-10 14:15:00,87.52,87.53,87.47,87.47,9303.0,69.5002,69.5081,69.4605,69.4605,9303.0
2016-08-10 14:20:00,87.48,87.49,87.46,87.49,4099.0,69.4684,69.4763,69.4525,69.4763,4099.0
2016-08-10 14:25:00,87.49,87.5,87.41,87.45,3916.0,69.4763,69.4843,69.4128,69.4446,3916.0
2016-08-10 14:30:00,87.46,87.47,87.42,87.44,2154.0,69.4525,69.4605,69.4207,69.4366,2154.0
2016-08-10 14:35:00,87.43,87.46,87.43,87.43,4741.0,69.4287,69.4525,69.4287,69.4287,4741.0
2016-08-10 14:40:00,87.44,87.46,87.44,87.45,5470.0,69.4366,69.4525,69.4366,69.4446,5470.0
2016-08-10 14:45:00,87.44,87.48,87.43,87.48,6580.0,69.4366,69.4684,69.4287,69.4684,6580.0
2016-08-10 14:50:00,87.47,87.48,87.47,87.48,4084.0,69.4605,69.4684,69.4605,69.4684,4084.0
2016-08-10 14:55:00,87.47,87.47,87.45,87.46,5811.0,69.4605,69.4605,69.4446,69.4525,5811.0
2016-08-10 15:00:00,87.45,87.46,87.42,87.45,8207.0,69.4446,69.4525,69.4207,69.4446,8207.0
2016-08-10 15:05:00,87.44,87.49,87.44,87.49,42558.0,69.4366,69.4763,69.4366,69.4763,42558.0
2016-08-10 15:10:00,87.49,87.51,87.49,87.51,5858.0,69.4763,69.4922,69.4763,69.4922,5858.0
2016-08-10 15:15:00,87.52,87.54,87.51,87.54,6084.0,69.5002,69.516,69.4922,69.516,6084.0
2016-08-10 15:20:00,87.54,87.6,87.53,87.58,6334.0,69.516,69.5637,69.5081,69.5478,6334.0
2016-08-10 15:25:00,87.58,87.59,87.56,87.56,1471.0,69.5478,69.5557,69.5319,69.5319,1471.0
2016-08-10 15:30:00,87.56,87.57,87.55,87.56,4504.0,69.5319,69.5399,69.524,69.5319,4504.0
2016-08-10 15:35:00,87.56,87.56,87.51,87.52,6080.0,69.5319,69.5319,69.4922,69.5002,6080.0
2016-08-10 15:40:00,87.52,87.54,87.48,87.48,10779.0,69.5002,69.516,69.4684,69.4684,10779.0
2016-08-10 15:45:00,87.48,87.51,87.47,87.49,11453.0,69.4684,69.4922,69.4605,69.4763,11453.0
2016-08-10 15:50:00,87.49,87.51,87.45,87.51,17013.0,69.4763,69.4922,69.4446,69.4922,17013.0
2016-08-10 15:55:00,87.5,87.56,87.5,87.56,19024.0,69.4843,69.5319,69.4843,69.5319,19024.0
2016-08-11 09:30:00,87.79,87.85,87.79,87.83,29263.0,69.7146,69.7622,69.7146,69.7463,29263.0
2016-08-11 09:35:00,87.83,87.83,87.83,87.83,0.0,69.7463,69.7463,69.7463,69.7463,0.0
2016-08-11 09:40:00,87.81,87.85,87.79,87.85,20596.0,69.7304,69.7622,69.7146,69.7622,20596.0
2016-08-11 09:45:00,87.87,87.87,87.82,87.83,2149.0,69.7781,69.7781,69.7384,69.7463,2149.0
2016-08-11 09:50:00,87.85,87.87,87.82,87.86,2003.0,69.7622,69.7781,69.7384,69.7702,2003.0
2016-08-11 09:55:00,87.87,87.88,87.85,87.88,21148.0,69.7781,69.786,69.7622,69.786,21148.0
2016-08-11 10:00:00,87.77,87.82,87.76,87.82,20750.0,69.6987,69.7384,69.6907,69.7384,20750.0
2016-08-11 10:05:00,87.82,87.83,87.73,87.73,1456.0,69.7384,69.7463,69.6669,69.6669,1456.0
2016-08-11 10:10:00,87.77,87.78,87.72,87.77,6672.0,69.6987,69.7066,69.659,69.6987,6672.0
2016-08-11 10:15:00,87.75,87.78,87.74,87.78,2873.0,69.6828,69.7066,69.6749,69.7066,2873.0
2016-08-11 10:20:00,87.8,87.8,87.76,87.8,1685.0,69.7225,69.7225,69.6907,69.7225,1685.0
2016-08-11 10:25:00,87.8,87.83,87.78,87.83,2851.0,69.7225,69.7463,69.7066,69.7463,2851.0
2016-08-11 10:30:00,87.84,87.87,87.84,87.85,3865.0,69.7543,69.7781,69.7543,69.7622,3865.0
2016-08-11 10:35:00,87.86,87.96,87.86,87.94,1806.0,69.7702,69.8496,69.7702,69.8337,1806.0
2016-08-11 10:40:00,87.95,87.97,87.93,87.97,9315.0,69.8416,69.8575,69.8257,69.8575,9315.0
2016-08-11 10:45:00,87.97,88.0,87.95,87.99,4190.0,69.8575,69.8813,69.8416,69.8734,4190.0
2016-08-11 10:50:00,88.0,88.0,87.96,87.99,1957.0,69.8813,69.8813,69.8496,69.8734,1957.0
2016-08-11 10:55:00,88.0,88.0,87.93,87.98,1625.0,69.8813,69.8813,69.8257,69.8654,1625.0
2016-08-11 11:00:00,87.97,87.98,87.92,87.92,2300.0,69.8575,69.8654,69.8178,69.8178,2300.0
2016-08-11 11:05:00,87.93,87.97,87.93,87.97,500.0,69.8257,69.8575,69.8257,69.8575,500.0
2016-08-11 11:10:00,87.94,87.98,87.94,87.95,1774.0,69.8337,69.8654,69.8337,69.8416,1774.0
2016-08-11 11:15:00,87.94,87.96,87.93,87.96,6680.0,69.8337,69.8496,69.8257,69.8496,6680.0
2016-08-11 11:20:00,87.95,87.97,87.94,87.97,5367.0,69.8416,69.8575,69.8337,69.8575,5367.0
2016-08-11 11:25:00,87.99,88.03,87.98,88.03,5391.0,69.8734,69.9052,69.8654,69.9052,5391.0
2016-08-11 11:30:00,88.02,88.03,87.99,88.03,8391.0,69.8972,69.9052,69.8734,69.9052,8391.0
2016-08-11 11:35:00,88.06,88.08,88.05,88.07,5853.0,69.929,69.9449,69.921,69.9369,5853.0
2016-08-11 11:40:00,88.05,88.05,88.04,88.05,204.0,69.921,69.921,69.9131,69.921,204.0
2016-08-11 11:45:00,88.04,88.05,88.02,88.04,2255.0,69.9131,69.921,69.8972,69.9131,2255.0
2016-08-11 11:50:00,88.04,88.06,88.03,88.04,2087.0,69.9131,69.929,69.9052,69.9131,2087.0
2016-08-11 11:55:00,88.03,88.04,88.02,88.02,708.0,69.9052,69.9131,69.8972,69.8972,708.0
2016-08-11 12:00:00,88.04,88.04,88.0,88.0,13384.0,69.9131,69.9131,69.8813,69.8813,13384.0
2016-08-11 12:05:00,88.02,88.04,87.99,88.02,12005.0,69.8972,69.9131,69.8734,69.8972,12005.0
2016-08-11 12:10:00,88.04,88.05,88.01,88.02,3232.0,69.9131,69.921,69.8893,69.8972,3232.0
2016-08-11 12:15:00,88.01,88.03,87.99,88.0,2573.0,69.8893,69.9052,69.8734,69.8813,2573.0
2016-08-11 12:20:00,88.0,88.04,88.0,88.04,3904.0,69.8813,69.9131,69.8813,69.9131,3904.0
2016-08-11 12:25:00,88.04,88.05,88.02,88.02,2522.0,69.9131,69.921,69.8972,69.8972,2522.0
2016-08-11 12:30:00,88.03,88.06,88.02,88.05,2813.0,69.9052,69.929,69.8972,69.921,2813.0
2016-08-11 12:35:00,88.04,88.05,88.01,88.02,15725.0,69.9131,69.921,69.8893,69.8972,15725.0
2016-08-11 12:40:00,88.02,88.03,88.01,88.02,1550.0,69.8972,69.9052,69.8893,69.8972,1550.0
2016-08-11 12:45:00,88.03,88.04,88.02,88.03,4479.0,69.9052,69.9131,69.8972,69.9052,4479.0
2016-08-11 12:50:00,88.04,88.04,88.02,88.03,2742.0,69.9131,69.9131,69.8972,69.9052,2742.0
2016-08-11 12:55:00,88.04,88.05,88.03,88.04,2167.0,69.9131,69.921,69.9052,69.9131,2167.0
2016-08-11 13:00:00,88.04,88.06,88.02,88.05,3291.0,69.9131,69.929,69.8972,69.921,3291.0
2016-08-11 13:05:00,88.08,88.08,88.05,88.05,1409.0,69.9449,69.9449,69.921,69.921,1409.0
2016-08-11 13:10:00,88.07,88.07,88.04,88.05,946.0,69.9369,69.9369,69.9131,69.921,946.0
2016-08-11 13:15:00,88.04,88.05,88.03,88.04,1152.0,69.9131,69.921,69.9052,69.9131,1152.0
2016-08-11 13:20:00,88.04,88.04,88.0,88.0,72633.0,69.9131,69.9131,69.8813,69.8813,72633.0
2016-08-11 13:25:00,88.02,88.02,88.0,88.01,1510.0,69.8972,69.8972,69.8813,69.8893,1510.0
2016-08-11 13:30:00,88.01,88.02,88.0,88.01,1432.0,69.8893,69.8972,69.8813,69.8893,1432.0
2016-08-11 13:35:00,88.01,88.02,88.0,88.02,9193.0,69.8893,69.8972,69.8813,69.8972,9193.0
2016-08-11 13:40:00,88.01,88.02,88.0,88.01,1412.0,69.8893,69.8972,69.8813,69.8893,1412.0
2016-08-11 13:45:00,88.01,88.03,88.01,88.03,1504.0,69.8893,69.9052,69.8893,69.9052,1504.0
2016-08-11 13:50:00,88.02,88.05,88.02,88.03,9660.0,69.8972,69.921,69.8972,69.9052,9660.0
2016-08-11 13:55:00,88.03,88.04,88.01,88.02,10903.0,69.9052,69.9131,69.8893,69.8972,10903.0
2016-08-11 14:00:00,88.02,88.04,88.01,88.04,3641.0,69.8972,69.9131,69.8893,69.9131,3641.0
2016-08-11 14:05:00,88.07,88.08,88.05,88.06,9074.0,69.9369,69.9449,69.921,69.929,9074.0
2016-08-11 14:10:00,88.07,88.1,88.06,88.09,8807.0,69.9369,69.9607,69.929,69.9528,8807.0
2016-08-11 14:15:00,88.1,88.1,88.05,88.05,16479.0,69.9607,69.9607,69.921,69.921,16479.0
2016-08-11 14:20:00,88.06,88.07,88.04,88.05,6607.0,69.929,69.9369,69.9131,69.921,6607.0
2016-08-11 14:25:00,88.05,88.09,88.05,88.08,13680.0,69.921,69.9528,69.921,69.9449,13680.0
2016-08-11 14:30:00,88.07,88.07,88.03,88.06,18586.0,69.9369,69.9369,69.9052,69.929,18586.0
2016-08-11 14:35:00,88.05,88.07,88.05,88.06,7564.0,69.921,69.9369,69.921,69.929,7564.0
2016-08-11 14:40:00,88.06,88.06,88.05,88.05,15271.0,69.929,69.929,69.921,69.921,15271.0
2016-08-11 14:45:00,88.06,88.06,88.04,88.04,6382.0,69.929,69.929,69.9131,69.9131,6382.0
2016-08-11 14:50:00,88.04,88.08,88.04,88.06,5716.0,69.9131,69.9449,69.9131,69.929,5716.0
2016-08-11 14:55:00,88.06,88.06,87.97,88.01,12886.0,69.929,69.929,69.8575,69.8893,12886.0
2016-08-11 15:00:00,88.01,88.03,88.0,88.03,2798.0,69.8893,69.9052,69.8813,69.9052,2798.0
2016-08-11 15:05:00,88.02,88.03,88.01,88.02,2429.0,69.8972,69.9052,69.8893,69.8972,2429.0
2016-08-11 15:10:00,88.03,88.05,88.03,88.04,6150.0,69.9052,69.921,69.9052,69.9131,6150.0
2016-08-11 15:15:00,88.02,88.03,88.02,88.03,1233.0,69.8972,69.9052,69.8972,69.9052,1233.0
2016-08-11 15:20:00,88.02,88.03,88.01,88.02,7026.0,69.8972,69.9052,69.8893,69.8972,7026.0
2016-08-11 15:25:00,88.02,88.02,87.99,87.99,6839.0,69.8972,69.8972,69.8734,69.8734,6839.0
2016-08-11 15:30:00,88.0,88.04,88.0,88.04,4092.0,69.8813,69.9131,69.8813,69.9131,4092.0
2016-08-11 15:35:00,88.04,88.07,88.03,88.04,3841.0,69.9131,69.9369,69.9052,69.9131,3841.0
2016-08-11 15:40:00,88.06,88.09,88.05,88.09,1856.0,69.929,69.9528,69.921,69.9528,1856.0
2016-08-11 15:45:00,88.1,88.12,88.09,88.1,7191.0,69.9607,69.9766,69.9528,69.9607,7191.0
2016-08-11 15:50:00,88.09,88.09,88.07,88.08,14163.0,69.9528,69.9528,69.9369,69.9449,14163.0
2016-08-11 15:55:00,88.07,88.07,88.02,88.02,13045.0,69.9369,69.9369,69.8972,69.8972,13045.0
2016-08-12 09:30:00,87.83,87.97,87.8,87.9,32423.0,69.7463,69.8575,69.7225,69.8019,32423.0
2016-08-12 09:35:00,87.89,87.9,87.77,87.8,43458.0,69.794,69.8019,69.6987,69.7225,43458.0
2016-08-12 09:40:00,87.8,87.86,87.79,87.86,16511.0,69.7225,69.7702,69.7146,69.7702,16511.0
2016-08-12 09:45:00,87.84,87.86,87.81,87.84,5456.0,69.7543,69.7702,69.7304,69.7543,5456.0
2016-08-12 09:50:00,87.84,87.88,87.83,87.84,7746.0,69.7543,69.786,69.7463,69.7543,7746.0
2016-08-12 09:55:00,87.84,87.88,87.84,87.85,6693.0,69.7543,69.786,69.7543,69.7622,6693.0
2016-08-12 10:00:00,87.86,87.92,87.86,87.91,22605.0,69.7702,69.8178,69.7702,69.8099,22605.0
2016-08-12 10:05:00,87.92,87.92,87.88,87.9,7718.0,69.8178,69.8178,69.786,69.8019,7718.0
2016-08-12 10:10:00,87.91,87.93,87.87,87.92,6246.0,69.8099,69.8257,69.7781,69.8178,6246.0
2016-08-12 10:15:00,87.93,87.93,87.89,87.9,3571.0,69.8257,69.8257,69.794,69.8019,3571.0
2016-08-12 10:20:00,87.87,87.93,87.86,87.92,14985.0,69.7781,69.8257,69.7702,69.8178,14985.0
2016-08-12 10:25:00,87.92,87.93,87.86,87.86,7504.0,69.8178,69.8257,69.7702,69.7702,7504.0
2016-08-12 10:30:00,87.88,87.9,87.86,87.86,3223.0,69.786,69.8019,69.7702,69.7702,3223.0
2016-08-12 10:35:00,87.87,87.9,87.87,87.9,2179.0,69.7781,69.8019,69.7781,69.8019,2179.0
2016-08-12 10:40:00,87.86,87.88,87.86,87.88,5219.0,69.7702,69.786,69.7702,69.786,5219.0
2016-08-12 10:45:00,87.88,87.93,87.87,87.92,6942.0,69.786,69.8257,69.7781,69.8178,6942.0
2016-08-12 10:50:00,87.92,87.96,87.9,87.95,9970.0,69.8178,69.8496,69.8019,69.8416,9970.0
2016-08-12 10:55:00,87.96,87.98,87.95,87.95,2610.0,69.8496,69.8654,69.8416,69.8416,2610.0
2016-08-12 11:00:00,87.98,87.98,87.95,87.97,6506.0,69.8654,69.8654,69.8416,69.8575,6506.0
2016-08-12 11:05:00,87.96,87.97,87.95,87.97,3771.0,69.8496,69.8575,69.8416,69.8575,3771.0
2016-08-12 11:10:00,87.95,87.97,87.94,87.96,11767.0,69.8416,69.8575,69.8337,69.8496,11767.0
2016-08-12 11:15:00,87.96,87.98,87.95,87.97,4540.0,69.8496,69.8654,69.8416,69.8575,4540.0
2016-08-12 11:20:00,87.96,88.0,87.95,87.99,6567.0,69.8496,69.8813,69.8416,69.8734,6567.0
2016-08-12 11:25:00,87.97,87.99,87.96,87.98,7787.0,69.8575,69.8734,69.8496,69.8654,7787.0
2016-08-12 11:30:00,87.98,87.99,87.96,87.99,8766.0,69.8654,69.8734,69.8496,69.8734,8766.0
2016-08-12 11:35:00,87.97,87.99,87.96,87.97,4777.0,69.8575,69.8734,69.8496,69.8575,4777.0
2016-08-12 11:40:00,87.94,87.95,87.91,87.94,4145.0,69.8337,69.8416,69.8099,69.8337,4145.0
2016-08-12 11:45:00,87.94,87.95,87.93,87.93,4813.0,69.8337,69.8416,69.8257,69.8257,4813.0
2016-08-12 11:50:00,87.93,87.94,87.88,87.88,5717.0,69.8257,69.8337,69.786,69.786,5717.0
2016-08-12 11:55:00,87.89,87.91,87.89,87.91,3493.0,69.794,69.8099,69.794,69.8099,3493.0
2016-08-12 12:00:00,87.91,87.93,87.9,87.91,6292.0,69.8099,69.8257,69.8019,69.8099,6292.0
2016-08-12 12:05:00,87.9,87.91,87.84,87.86,6990.0,69.8019,69.8099,69.7543,69.7702,6990.0
2016-08-12 12:10:00,87.85,87.87,87.85,87.86,1398.0,69.7622,69.7781,69.7622,69.7702,1398.0
2016-08-12 12:15:00,87.85,87.86,87.81,87.83,7276.0,69.7622,69.7702,69.7304,69.7463,7276.0
2016-08-12 12:20:00,87.81,87.84,87.81,87.83,12975.0,69.7304,69.7543,69.7304,69.7463,12975.0
2016-08-12 12:25:00,87.83,87.87,87.83,87.84,22073.0,69.7463,69.7781,69.7463,69.7543,22073.0
2016-08-12 12:30:00,87.84,87.85,87.83,87.84,11072.0,69.7543,69.7622,69.7463,69.7543,11072.0
2016-08-12 12:35:00,87.84,87.89,87.84,87.87,11652.0,69.7543,69.794,69.7543,69.7781,11652.0
2016-08-12 12:40:00,87.88,87.89,87.85,87.87,10414.0,69.786,69.794,69.7622,69.7781,10414.0
2016-08-12 12:45:00,87.86,87.87,87.85,87.86,9542.0,69.7702,69.7781,69.7622,69.7702,9542.0
2016-08-12 12:50:00,87.84,87.86,87.82,87.82,59434.0,69.7543,69.7702,69.7384,69.7384,59434.0
2016-08-12 12:55:00,87.83,87.85,87.82,87.84,10453.0,69.7463,69.7622,69.7384,69.7543,10453.0
2016-08-12 13:00:00,87.83,87.83,87.78,87.79,19784.0,69.7463,69.7463,69.7066,69.7146,19784.0
2016-08-12 13:05:00,87.77,87.77,87.72,87.72,6839.0,69.6987,69.6987,69.659,69.659,6839.0
2016-08-12 13:10:00,87.75,87.79,87.73,87.75,4809.0,69.6828,69.7146,69.6669,69.6828,4809.0
2016-08-12 13:15:00,87.78,87.79,87.76,87.78,2018.0,69.7066,69.7146,69.6907,69.7066,2018.0
2016-08-12 13:20:00,87.77,87.78,87.76,87.77,447.0,69.6987,69.7066,69.6907,69.6987,447.0
2016-08-12 13:25:00,87.77,87.81,87.77,87.81,3268.0,69.6987,69.7304,69.6987,69.7304,3268.0
2016-08-12 13:30:00,87.8,87.81,87.78,87.8,2999.0,69.7225,69.7304,69.7066,69.7225,2999.0
2016-08-12 13:35:00,87.81,87.81,87.77,87.77,2673.0,69.7304,69.7304,69.6987,69.6987,2673.0
2016-08-12 13:40:00,87.78,87.81,87.77,87.77,2696.0,69.7066,69.7304,69.6987,69.6987,2696.0
2016-08-12 13:45:00,87.8,87.81,87.75,87.75,74345.0,69.7225,69.7304,69.6828,69.6828,74345.0
2016-08-12 13:50:00,87.75,87.78,87.75,87.77,1645.0,69.6828,69.7066,69.6828,69.6987,1645.0
2016-08-12 13:55:00,87.78,87.79,87.75,87.78,96886.0,69.7066,69.7146,69.6828,69.7066,96886.0
2016-08-12 14:00:00,87.76,87.78,87.75,87.76,66405.0,69.6907,69.7066,69.6828,69.6907,66405.0
2016-08-12 14:05:00,87.75,87.8,87.75,87.79,17119.0,69.6828,69.7225,69.6828,69.7146,17119.0
2016-08-12 14:10:00,87.8,87.82,87.78,87.82,15298.0,69.7225,69.7384,69.7066,69.7384,15298.0
2016-08-12 14:15:00,87.82,87.82,87.8,87.81,23343.0,69.7384,69.7384,69.7225,69.7304,23343.0
2016-08-12 14:20:00,87.81,87.82,87.79,87.81,2966.0,69.7304,69.7384,69.7146,69.7304,2966.0
2016-08-12 14:25:00,87.81,87.83,87.78,87.8,10419.0,69.7304,69.7463,69.7066,69.7225,10419.0
2016-08-12 14:30:00,87.81,87.82,87.79,87.82,44707.0,69.7304,69.7384,69.7146,69.7384,44707.0
2016-08-12 14:35:00,87.8,87.81,87.79,87.81,2911.0,69.7225,69.7304,69.7146,69.7304,2911.0
2016-08-12 14:40:00,87.81,87.84,87.8,87.83,4889.0,69.7304,69.7543,69.7225,69.7463,4889.0
2016-08-12 14:45:00,87.84,87.86,87.83,87.84,2382.0,69.7543,69.7702,69.7463,69.7543,2382.0
2016-08-12 14:50:00,87.84,87.85,87.81,87.83,7076.0,69.7543,69.7622,69.7304,69.7463,7076.0
2016-08-12 14:55:00,87.82,87.82,87.8,87.81,9162.0,69.7384,69.7384,69.7225,69.7304,9162.0
2016-08-12 15:00:00,87.83,87.84,87.81,87.82,1623.0,69.7463,69.7543,69.7304,69.7384,1623.0
2016-08-12 15:05:00,87.84,87.84,87.81,87.82,9327.0,69.7543,69.7543,69.7304,69.7384,9327.0
2016-08-12 15:10:00,87.83,87.84,87.8,87.83,4738.0,69.7463,69.7543,69.7225,69.7463,4738.0
2016-08-12 15:15:00,87.82,87.83,87.8,87.81,23342.0,69.7384,69.7463,69.7225,69.7304,23342.0
2016-08-12 15:20:00,87.8,87.82,87.8,87.82,4357.0,69.7225,69.7384,69.7225,69.7384,4357.0
2016-08-12 15:25:00,87.82,87.84,87.81,87.84,3263.0,69.7384,69.7543,69.7304,69.7543,3263.0
2016-08-12 15:30:00,87.84,87.88,87.83,87.88,5936.0,69.7543,69.786,69.7463,69.786,5936.0
2016-08-12 15:35:00,87.88,87.92,87.88,87.9,10111.0,69.786,69.8178,69.786,69.8019,10111.0
2016-08-12 15:40:00,87.9,87.93,87.9,87.92,117399.0,69.8019,69.8257,69.8019,69.8178,117399.0
2016-08-12 15:45:00,87.92,87.93,87.9,87.91,10646.0,69.8178,69.8257,69.8019,69.8099,10646.0
2016-08-12 15:50:00,87.92,87.92,87.89,87.89,18228.0,69.8178,69.8178,69.794,69.794,18228.0
2016-08-12 15:55:00,87.9,87.91,87.88,87.89,21719.0,69.8019,69.8099,69.786,69.794,21719.0
2016-08-15 09:30:00,88.1,88.16,88.1,88.14,41814.0,69.9607,70.0084,69.9607,69.9925,41814.0
2016-08-15 09:35:00,88.18,88.2,88.17,88.2,2670.0,70.0243,70.0401,70.0163,70.0401,2670.0
2016-08-15 09:40:00,88.18,88.23,88.18,88.23,2779.0,70.0243,70.064,70.0243,70.064,2779.0
2016-08-15 09:45:00,88.23,88.24,88.18,88.21,3833.0,70.064,70.0719,70.0243,70.0481,3833.0
2016-08-15 09:50:00,88.21,88.22,88.19,88.19,1287.0,70.0481,70.056,70.0322,70.0322,1287.0
2016-08-15 09:55:00,88.2,88.2,88.13,88.17,7244.0,70.0401,70.0401,69.9846,70.0163,7244.0
2016-08-15 10:00:00,88.2,88.2,88.17,88.19,31178.0,70.0401,70.0401,70.0163,70.0322,31178.0
2016-08-15 10:05:00,88.17,88.19,88.15,88.19,2713.0,70.0163,70.0322,70.0004,70.0322,2713.0
2016-08-15 10:10:00,88.2,88.2,88.17,88.19,3282.0,70.0401,70.0401,70.0163,70.0322,3282.0
2016-08-15 10:15:00,88.19,88.21,88.19,88.2,2371.0,70.0322,70.0481,70.0322,70.0401,2371.0
2016-08-15 10:20:00,88.21,88.26,88.21,88.26,4585.0,70.0481,70.0878,70.0481,70.0878,4585.0
2016-08-15 10:25:00,88.25,88.26,88.24,88.24,7724.0,70.0799,70.0878,70.0719,70.0719,7724.0
2016-08-15 10:30:00,88.26,88.29,88.26,88.28,4027.0,70.0878,70.1116,70.0878,70.1037,4027.0
2016-08-15 10:35:00,88.28,88.3,88.27,88.29,4031.0,70.1037,70.1196,70.0957,70.1116,4031.0
2016-08-15 10:40:00,88.3,88.32,88.27,88.3,3623.0,70.1196,70.1354,70.0957,70.1196,3623.0
2016-08-15 10:45:00,88.3,88.3,88.27,88.28,2082.0,70.1196,70.1196,70.0957,70.1037,2082.0
2016-08-15 10:50:00,88.28,88.3,88.27,88.27,3649.0,70.1037,70.1196,70.0957,70.0957,3649.0
2016-08-15 10:55:00,88.28,88.3,88.28,88.29,2735.0,70.1037,70.1196,70.1037,70.1116,2735.0
2016-08-15 11:00:00,88.3,88.32,88.28,88.29,2045.0,70.1196,70.1354,70.1037,70.1116,2045.0
2016-08-15 11:05:00,88.29,88.3,88.27,88.3,8679.0,70.1116,70.1196,70.0957,70.1196,8679.0
2016-08-15 11:10:00,88.3,88.31,88.27,88.27,3071.0,70.1196,70.1275,70.0957,70.0957,3071.0
2016-08-15 11:15:00,88.31,88.31,88.29,88.29,892.0,70.1275,70.1275,70.1116,70.1116,892.0
2016-08-15 11:20:00,88.28,88.31,88.28,88.29,3312.0,70.1037,70.1275,70.1037,70.1116,3312.0
2016-08-15 11:25:00,88.3,88.31,88.29,88.29,3874.0,70.1196,70.1275,70.1116,70.1116,3874.0
2016-08-15 11:30:00,88.3,88.31,88.26,88.27,26874.0,70.1196,70.1275,70.0878,70.0957,26874.0
2016-08-15 11:35:00,88.26,88.29,88.26,88.29,88351.0,70.0878,70.1116,70.0878,70.1116,88351.0
2016-08-15 11:40:00,88.28,88.3,88.27,88.27,34822.0,70.1037,70.1196,70.0957,70.0957,34822.0
2016-08-15 11:45:00,88.26,88.27,88.23,88.23,59611.0,70.0878,70.0957,70.064,70.064,59611.0
2016-08-15 11:50:00,88.23,88.25,88.23,88.25,106021.0,70.064,70.0799,70.064,70.0799,106021.0
2016-08-15 11:55:00,88.23,88.25,88.23,88.24,13942.0,70.064,70.0799,70.064,70.0719,13942.0
2016-08-15 12:00:00,88.25,88.28,88.24,88.27,2158.0,70.0799,70.1037,70.0719,70.0957,2158.0
2016-08-15 12:05:00,88.26,88.29,88.26,88.28,1209.0,70.0878,70.1116,70.0878,70.1037,1209.0
2016-08-15 12:10:00,88.27,88.3,88.27,88.28,11165.0,70.0957,70.1196,70.0957,70.1037,11165.0
2016-08-15 12:15:00,88.28,88.29,88.27,88.28,6167.0,70.1037,70.1116,70.0957,70.1037,6167.0
2016-08-15 12:20:00,88.29,88.3,88.28,88.3,4105.0,70.1116,70.1196,70.1037,70.1196,4105.0
2016-08-15 12:25:00,88.3,88.3,88.27,88.28,3767.0,70.1196,70.1196,70.0957,70.1037,3767.0
2016-08-15 12:30:00,88.26,88.27,88.26,88.26,339.0,70.0878,70.0957,70.0878,70.0878,339.0
2016-08-15 12:35:00,88.28,88.29,88.26,88.27,2762.0,70.1037,70.1116,70.0878,70.0957,2762.0
2016-08-15 12:40:00,88.27,88.28,88.25,88.26,2547.0,70.0957,70.1037,70.0799,70.0878,2547.0
2016-08-15 12:45:00,88.26,88.27,88.25,88.25,1671.0,70.0878,70.0957,70.0799,70.0799,1671.0
2016-08-15 12:50:00,88.26,88.27,88.25,88.26,1313.0,70.0878,70.0957,70.0799,70.0878,1313.0
2016-08-15 12:55:00,88.27,88.27,88.24,88.25,2670.0,70.0957,70.0957,70.0719,70.0799,2670.0
2016-08-15 13:00:00,88.26,88.26,88.25,88.26,1242.0,70.0878,70.0878,70.0799,70.0878,1242.0
2016-08-15 13:05:00,88.26,88.27,88.24,88.25,2638.0,70.0878,70.0957,70.0719,70.0799,2638.0
2016-08-15 13:10:00,88.23,88.26,88.23,88.25,1720.0,70.064,70.0878,70.064,70.0799,1720.0
2016-08-15 13:15:00,88.25,88.26,88.23,88.26,1733.0,70.0799,70.0878,70.064,70.0878,1733.0
2016-08-15 13:20:00,88.26,88.27,88.24,88.25,4109.0,70.0878,70.0957,70.0719,70.0799,4109.0
2016-08-15 13:25:00,88.24,88.27,88.24,88.27,3466.0,70.0719,70.0957,70.0719,70.0957,3466.0
2016-08-15 13:30:00,88.28,88.28,88.27,88.27,1716.0,70.1037,70.1037,70.0957,70.0957,1716.0
2016-08-15 13:35:00,88.27,88.28,88.26,88.26,5000.0,70.0957,70.1037,70.0878,70.0878,5000.0
2016-08-15 13:40:00,88.27,88.29,88.26,88.29,6654.0,70.0957,70.1116,70.0878,70.1116,6654.0
2016-08-15 13:45:00,88.28,88.3,88.26,88.29,2920.0,70.1037,70.1196,70.0878,70.1116,2920.0
2016-08-15 13:50:00,88.28,88.28,88.27,88.28,270.0,70.1037,70.1037,70.0957,70.1037,270.0
2016-08-15 13:55:00,88.29,88.29,88.26,88.27,19893.0,70.1116,70.1116,70.0878,70.0957,19893.0
2016-08-15 14:00:00,88.27,88.27,88.24,88.24,840.0,70.0957,70.0957,70.0719,70.0719,840.0
2016-08-15 14:05:00,88.25,88.26,88.23,88.26,7446.0,70.0799,70.0878,70.064,70.0878,7446.0
2016-08-15 14:10:00,88.25,88.25,88.23,88.25,6551.0,70.0799,70.0799,70.064,70.0799,6551.0
2016-08-15 14:15:00,88.25,88.25,88.23,88.24,22651.0,70.0799,70.0799,70.064,70.0719,22651.0
2016-08-15 14:20:00,88.23,88.25,88.22,88.24,4565.0,70.064,70.0799,70.056,70.0719,4565.0
2016-08-15 14:25:00,88.23,88.25,88.23,88.25,6627.0,70.064,70.0799,70.064,70.0799,6627.0
2016-08-15 14:30:00,88.25,88.27,88.23,88.26,7358.0,70.0799,70.0957,70.064,70.0878,7358.0
2016-08-15 14:35:00,88.27,88.28,88.25,88.28,20427.0,70.0957,70.1037,70.0799,70.1037,20427.0
2016-08-15 14:40:00,88.28,88.29,88.28,88.29,1288.0,70.1037,70.1116,70.1037,70.1116,1288.0
2016-08-15 14:45:00,88.29,88.3,88.27,88.29,11263.0,70.1116,70.1196,70.0957,70.1116,11263.0
2016-08-15 14:50:00,88.29,88.3,88.28,88.3,3636.0,70.1116,70.1196,70.1037,70.1196,3636.0
2016-08-15 14:55:00,88.28,88.29,88.28,88.28,5436.0,70.1037,70.1116,70.1037,70.1037,5436.0
2016-08-15 15:00:00,88.29,88.29,88.26,88.27,4915.0,70.1116,70.1116,70.0878,70.0957,4915.0
2016-08-15 15:05:00,88.27,88.29,88.27,88.29,19512.0,70.0957,70.1116,70.0957,70.1116,19512.0
2016-08-15 15:10:00,88.3,88.3,88.27,88.27,5465.0,70.1196,70.1196,70.0957,70.0957,5465.0
2016-08-15 15:15:00,88.26,88.27,88.21,88.23,9561.0,70.0878,70.0957,70.0481,70.064,9561.0
2016-08-15 15:20:00,88.23,88.24,88.21,88.23,2799.0,70.064,70.0719,70.0481,70.064,2799.0
2016-08-15 15:25:00,88.22,88.22,88.2,88.22,2838.0,70.056,70.056,70.0401,70.056,2838.0
2016-08-15 15:30:00,88.22,88.24,88.21,88.23,10962.0,70.056,70.0719,70.0481,70.064,10962.0
2016-08-15 15:35:00,88.22,88.24,88.22,88.23,3266.0,70.056,70.0719,70.056,70.064,3266.0
2016-08-15 15:40:00,88.22,88.26,88.21,88.24,5337.0,70.056,70.0878,70.0481,70.0719,5337.0
2016-08-15 15:45:00,88.23,88.24,88.21,88.21,8441.0,70.064,70.0719,70.0481,70.0481,8441.0
2016-08-15 15:50:00,88.21,88.22,88.18,88.19,13877.0,70.0481,70.056,70.0243,70.0322,13877.0
2016-08-15 15:55:00,88.19,88.19,88.17,88.18,9244.0,70.0322,70.0322,70.0163,70.0243,9244.0
2016-08-16 09:30:00,87.97,87.99,87.85,87.88,18825.0,69.8575,69.8734,69.7622,69.786,18825.0
2016-08-16 09:35:00,87.88,87.89,87.83,87.88,25365.0,69.786,69.794,69.7463,69.786,25365.0
2016-08-16 09:40:00,87.86,87.89,87.85,87.85,1473.0,69.7702,69.794,69.7622,69.7622,1473.0
2016-08-16 09:45:00,87.87,87.87,87.83,87.84,487.0,69.7781,69.7781,69.7463,69.7543,487.0
2016-08-16 09:50:00,87.86,87.91,87.85,87.89,30211.0,69.7702,69.8099,69.7622,69.794,30211.0
2016-08-16 09:55:00,87.89,87.92,87.87,87.92,8037.0,69.794,69.8178,69.7781,69.8178,8037.0
2016-08-16 10:00:00,87.91,87.98,87.91,87.98,2889.0,69.8099,69.8654,69.8099,69.8654,2889.0
2016-08-16 10:05:00,88.01,88.02,87.94,87.94,31994.0,69.8893,69.8972,69.8337,69.8337,31994.0
2016-08-16 10:10:00,87.96,87.98,87.95,87.98,6278.0,69.8496,69.8654,69.8416,69.8654,6278.0
2016-08-16 10:15:00,87.96,87.96,87.92,87.92,3972.0,69.8496,69.8496,69.8178,69.8178,3972.0
2016-08-16 10:20:00,87.89,87.91,87.88,87.89,1164.0,69.794,69.8099,69.786,69.794,1164.0
2016-08-16 10:25:00,87.91,87.92,87.87,87.89,20024.0,69.8099,69.8178,69.7781,69.794,20024.0
2016-08-16 10:30:00,87.89,87.9,87.86,87.87,3076.0,69.794,69.8019,69.7702,69.7781,3076.0
2016-08-16 10:35:00,87.86,87.92,87.86,87.9,7053.0,69.7702,69.8178,69.7702,69.8019,7053.0
2016-08-16 10:40:00,87.91,87.93,87.85,87.85,1932.0,69.8099,69.8257,69.7622,69.7622,1932.0
2016-08-16 10:45:00,87.86,87.89,87.85,87.89,2195.0,69.7702,69.794,69.7622,69.794,2195.0
2016-08-16 10:50:00,87.88,87.9,87.86,87.89,2061.0,69.786,69.8019,69.7702,69.794,2061.0
2016-08-16 10:55:00,87.88,87.88,87.82,87.85,9511.0,69.786,69.786,69.7384,69.7622,9511.0
2016-08-16 11:00:00,87.85,87.89,87.83,87.89,3650.0,69.7622,69.794,69.7463,69.794,3650.0
2016-08-16 11:05:00,87.89,87.92,87.89,87.91,5670.0,69.794,69.8178,69.794,69.8099,5670.0
2016-08-16 11:10:00,87.94,87.96,87.94,87.95,4935.0,69.8337,69.8496,69.8337,69.8416,4935.0
2016-08-16 11:15:00,87.96,88.01,87.96,87.98,7448.0,69.8496,69.8893,69.8496,69.8654,7448.0
2016-08-16 11:20:00,88.0,88.0,87.97,87.98,1297.0,69.8813,69.8813,69.8575,69.8654,1297.0
2016-08-16 11:25:00,87.98,87.98,87.97,87.98,1697.0,69.8654,69.8654,69.8575,69.8654,1697.0
2016-08-16 11:30:00,87.97,87.98,87.9,87.91,6155.0,69.8575,69.8654,69.8019,69.8099,6155.0
2016-08-16 11:35:00,87.9,87.93,87.9,87.92,5027.0,69.8019,69.8257,69.8019,69.8178,5027.0
2016-08-16 11:40:00,87.92,87.94,87.89,87.89,4119.0,69.8178,69.8337,69.794,69.794,4119.0
2016-08-16 11:45:00,87.88,87.91,87.88,87.91,3484.0,69.786,69.8099,69.786,69.8099,3484.0
2016-08-16 11:50:00,87.93,87.93,87.91,87.92,10403.0,69.8257,69.8257,69.8099,69.8178,10403.0
2016-08-16 11:55:00,87.91,87.96,87.91,87.95,12565.0,69.8099,69.8496,69.8099,69.8416,12565.0
2016-08-16 12:00:00,87.94,87.94,87.9,87.9,5836.0,69.8337,69.8337,69.8019,69.8019,5836.0
2016-08-16 12:05:00,87.89,87.9,87.88,87.89,2794.0,69.794,69.8019,69.786,69.794,2794.0
2016-08-16 12:10:00,87.89,87.91,87.88,87.91,19650.0,69.794,69.8099,69.786,69.8099,19650.0
2016-08-16 12:15:00,87.91,87.93,87.9,87.91,6299.0,69.8099,69.8257,69.8019,69.8099,6299.0
2016-08-16 12:20:00,87.91,87.93,87.89,87.89,3777.0,69.8099,69.8257,69.794,69.794,3777.0
2016-08-16 12:25:00,87.91,87.91,87.89,87.89,5774.0,69.8099,69.8099,69.794,69.794,5774.0
2016-08-16 12:30:00,87.89,87.9,87.89,87.89,2173.0,69.794,69.8019,69.794,69.794,2173.0
2016-08-16 12:35:00,87.89,87.91,87.87,87.91,4679.0,69.794,69.8099,69.7781,69.8099,4679.0
2016-08-16 12:40:00,87.92,87.95,87.91,87.94,936.0,69.8178,69.8416,69.8099,69.8337,936.0
2016-08-16 12:45:00,87.95,87.98,87.95,87.97,1675.0,69.8416,69.8654,69.8416,69.8575,1675.0
2016-08-16 12:50:00,87.97,87.98,87.96,87.96,1700.0,69.8575,69.8654,69.8496,69.8496,1700.0
2016-08-16 12:55:00,87.95,87.96,87.94,87.96,2267.0,69.8416,69.8496,69.8337,69.8496,2267.0
2016-08-16 13:00:00,87.96,87.99,87.96,87.98,2391.0,69.8496,69.8734,69.8496,69.8654,2391.0
2016-08-16 13:05:00,87.97,87.98,87.96,87.97,567.0,69.8575,69.8654,69.8496,69.8575,567.0
2016-08-16 13:10:00,87.94,87.95,87.91,87.91,2158.0,69.8337,69.8416,69.8099,69.8099,2158.0
2016-08-16 13:15:00,87.9,87.91,87.87,87.88,4124.0,69.8019,69.8099,69.7781,69.786,4124.0
2016-08-16 13:20:00,87.87,87.87,87.84,87.84,1708.0,69.7781,69.7781,69.7543,69.7543,1708.0
2016-08-16 13:25:00,87.84,87.86,87.84,87.86,1519.0,69.7543,69.7702,69.7543,69.7702,1519.0
2016-08-16 13:30:00,87.86,87.86,87.85,87.86,131.0,69.7702,69.7702,69.7622,69.7702,131.0
2016-08-16 13:35:00,87.85,87.85,87.84,87.84,4267.0,69.7622,69.7622,69.7543,69.7543,4267.0
2016-08-16 13:40:00,87.85,87.86,87.83,87.84,872.0,69.7622,69.7702,69.7463,69.7543,872.0
2016-08-16 13:45:00,87.83,87.88,87.83,87.88,14006.0,69.7463,69.786,69.7463,69.786,14006.0
2016-08-16 13:50:00,87.87,87.88,87.86,87.88,2986.0,69.7781,69.786,69.7702,69.786,2986.0
2016-08-16 13:55:00,87.87,87.87,87.86,87.86,1813.0,69.7781,69.7781,69.7702,69.7702,1813.0
2016-08-16 14:00:00,87.86,87.89,87.86,87.88,22776.0,69.7702,69.794,69.7702,69.786,22776.0
2016-08-16 14:05:00,87.89,87.9,87.87,87.88,31158.0,69.794,69.8019,69.7781,69.786,31158.0
2016-08-16 14:10:00,87.88,87.89,87.85,87.86,4729.0,69.786,69.794,69.7622,69.7702,4729.0
2016-08-16 14:15:00,87.84,87.85,87.81,87.83,18922.0,69.7543,69.7622,69.7304,69.7463,18922.0
2016-08-16 14:20:00,87.83,87.86,87.81,87.85,12052.0,69.7463,69.7702,69.7304,69.7622,12052.0
2016-08-16 14:25:00,87.83,87.88,87.81,87.86,15841.0,69.7463,69.786,69.7304,69.7702,15841.0
2016-08-16 14:30:00,87.87,87.88,87.84,87.85,15431.0,69.7781,69.786,69.7543,69.7622,15431.0
2016-08-16 14:35:00,87.86,87.87,87.85,87.87,18026.0,69.7702,69.7781,69.7622,69.7781,18026.0
2016-08-16 14:40:00,87.86,87.88,87.86,87.88,13690.0,69.7702,69.786,69.7702,69.786,13690.0
2016-08-16 14:45:00,87.89,87.9,87.86,87.87,13391.0,69.794,69.8019,69.7702,69.7781,13391.0
2016-08-16 14:50:00,87.88,87.94,87.88,87.94,7141.0,69.786,69.8337,69.786,69.8337,7141.0
2016-08-16 14:55:00,87.92,87.92,87.89,87.92,1350.0,69.8178,69.8178,69.794,69.8178,1350.0
2016-08-16 15:00:00,87.91,87.94,87.91,87.93,7041.0,69.8099,69.8337,69.8099,69.8257,7041.0
2016-08-16 15:05:00,87.92,87.94,87.92,87.94,3534.0,69.8178,69.8337,69.8178,69.8337,3534.0
2016-08-16 15:10:00,87.93,87.94,87.9,87.9,9926.0,69.8257,69.8337,69.8019,69.8019,9926.0
2016-08-16 15:15:00,87.9,87.9,87.88,87.9,2624.0,69.8019,69.8019,69.786,69.8019,2624.0
2016-08-16 15:20:00,87.91,87.93,87.91,87.93,5332.0,69.8099,69.8257,69.8099,69.8257,5332.0
2016-08-16 15:25:00,87.92,87.93,87.9,87.9,9939.0,69.8178,69.8257,69.8019,69.8019,9939.0
2016-08-16 15:30:00,87.9,87.92,87.9,87.92,4074.0,69.8019,69.8178,69.8019,69.8178,4074.0
2016-08-16 15:35:00,87.92,87.92,87.89,87.89,2651.0,69.8178,69.8178,69.794,69.794,2651.0
2016-08-16 15:40:00,87.87,87.9,87.87,87.88,6765.0,69.7781,69.8019,69.7781,69.786,6765.0
2016-08-16 15:45:00,87.87,87.91,87.87,87.88,3582.0,69.7781,69.8099,69.7781,69.786,3582.0
2016-08-16 15:50:00,87.89,87.89,87.85,87.87,4577.0,69.794,69.794,69.7622,69.7781,4577.0
2016-08-16 15:55:00,87.87,87.87,87.76,87.77,16788.0,69.7781,69.7781,69.6907,69.6987,16788.0
2016-08-17 09:30:00,87.72,87.76,87.66,87.7,21726.0,69.659,69.6907,69.6113,69.6431,21726.0
2016-08-17 09:35:00,87.7,87.7,87.6,87.64,19341.0,69.6431,69.6431,69.5637,69.5955,19341.0
2016-08-17 09:40:00,87.58,87.6,87.54,87.57,10374.0,69.5478,69.5637,69.516,69.5399,10374.0
2016-08-17 09:45:00,87.53,87.59,87.53,87.58,1520.0,69.5081,69.5557,69.5081,69.5478,1520.0
2016-08-17 09:50:00,87.6,87.61,87.53,87.56,2221.0,69.5637,69.5716,69.5081,69.5319,2221.0
2016-08-17 09:55:00,87.53,87.56,87.51,87.51,2768.0,69.5081,69.5319,69.4922,69.4922,2768.0
2016-08-17 10:00:00,87.5,87.51,87.48,87.5,22343.0,69.4843,69.4922,69.4684,69.4843,22343.0
2016-08-17 10:05:00,87.5,87.52,87.47,87.47,2725.0,69.4843,69.5002,69.4605,69.4605,2725.0
2016-08-17 10:10:00,87.51,87.55,87.5,87.53,10268.0,69.4922,69.524,69.4843,69.5081,10268.0
2016-08-17 10:15:00,87.53,87.55,87.53,87.55,2401.0,69.5081,69.524,69.5081,69.524,2401.0
2016-08-17 10:20:00,87.52,87.53,87.49,87.53,3098.0,69.5002,69.5081,69.4763,69.5081,3098.0
2016-08-17 10:25:00,87.52,87.53,87.51,87.52,1468.0,69.5002,69.5081,69.4922,69.5002,1468.0
2016-08-17 10:30:00,87.53,87.59,87.53,87.58,9749.0,69.5081,69.5557,69.5081,69.5478,9749.0
2016-08-17 10:35:00,87.58,87.59,87.52,87.53,2132.0,69.5478,69.5557,69.5002,69.5081,2132.0
2016-08-17 10:40:00,87.55,87.55,87.51,87.51,462.0,69.524,69.524,69.4922,69.4922,462.0
2016-08-17 10:45:00,87.53,87.57,87.53,87.56,5400.0,69.5081,69.5399,69.5081,69.5319,5400.0
2016-08-17 10:50:00,87.53,87.55,87.52,87.55,1971.0,69.5081,69.524,69.5002,69.524,1971.0
2016-08-17 10:55:00,87.54,87.56,87.53,87.56,5220.0,69.516,69.5319,69.5081,69.5319,5220.0
2016-08-17 11:00:00,87.57,87.57,87.55,87.57,977.0,69.5399,69.5399,69.524,69.5399,977.0
2016-08-17 11:05:00,87.57,87.58,87.56,87.56,1204.0,69.5399,69.5478,69.5319,69.5319,1204.0
2016-08-17 11:10:00,87.57,87.59,87.56,87.59,848.0,69.5399,69.5557,69.5319,69.5557,848.0
2016-08-17 11:15:00,87.59,87.6,87.59,87.59,363.0,69.5557,69.5637,69.5557,69.5557,363.0
2016-08-17 11:20:00,87.59,87.59,87.49,87.49,6688.0,69.5557,69.5557,69.4763,69.4763,6688.0
2016-08-17 11:25:00,87.52,87.53,87.46,87.46,6895.0,69.5002,69.5081,69.4525,69.4525,6895.0
2016-08-17 11:30:00,87.46,87.5,87.45,87.47,5892.0,69.4525,69.4843,69.4446,69.4605,5892.0
2016-08-17 11:35:00,87.46,87.48,87.42,87.43,11774.0,69.4525,69.4684,69.4207,69.4287,11774.0
2016-08-17 11:40:00,87.45,87.45,87.43,87.45,1698.0,69.4446,69.4446,69.4287,69.4446,1698.0
2016-08-17 11:45:00,87.46,87.47,87.46,87.46,1930.0,69.4525,69.4605,69.4525,69.4525,1930.0
2016-08-17 11:50:00,87.46,87.47,87.46,87.47,1190.0,69.4525,69.4605,69.4525,69.4605,1190.0
2016-08-17 11:55:00,87.48,87.48,87.43,87.43,8143.0,69.4684,69.4684,69.4287,69.4287,8143.0
2016-08-17 12:00:00,87.45,87.47,87.45,87.47,4677.0,69.4446,69.4605,69.4446,69.4605,4677.0
2016-08-17 12:05:00,87.48,87.5,87.45,87.5,1828.0,69.4684,69.4843,69.4446,69.4843,1828.0
2016-08-17 12:10:00,87.49,87.5,87.47,87.5,1871.0,69.4763,69.4843,69.4605,69.4843,1871.0
2016-08-17 12:15:00,87.51,87.52,87.5,87.51,1020.0,69.4922,69.5002,69.4843,69.4922,1020.0
2016-08-17 12:20:00,87.5,87.56,87.5,87.56,6704.0,69.4843,69.5319,69.4843,69.5319,6704.0
2016-08-17 12:25:00,87.56,87.58,87.56,87.56,771.0,69.5319,69.5478,69.5319,69.5319,771.0
2016-08-17 12:30:00,87.56,87.57,87.55,87.55,1880.0,69.5319,69.5399,69.524,69.524,1880.0
2016-08-17 12:35:00,87.57,87.58,87.55,87.58,1436.0,69.5399,69.5478,69.524,69.5478,1436.0
2016-08-17 12:40:00,87.57,87.58,87.56,87.57,1602.0,69.5399,69.5478,69.5319,69.5399,1602.0
2016-08-17 12:45:00,87.58,87.72,87.58,87.72,3068.0,69.5478,69.659,69.5478,69.659,3068.0
2016-08-17 12:50:00,87.75,87.75,87.72,87.73,11905.0,69.6828,69.6828,69.659,69.6669,11905.0
2016-08-17 12:55:00,87.73,87.75,87.72,87.73,2378.0,69.6669,69.6828,69.659,69.6669,2378.0
2016-08-17 13:00:00,87.74,87.75,87.73,87.75,2389.0,69.6749,69.6828,69.6669,69.6828,2389.0
2016-08-17 13:05:00,87.73,87.74,87.7,87.71,5008.0,69.6669,69.6749,69.6431,69.651,5008.0
2016-08-17 13:10:00,87.73,87.73,87.7,87.72,1674.0,69.6669,69.6669,69.6431,69.659,1674.0
2016-08-17 13:15:00,87.73,87.73,87.71,87.71,526.0,69.6669,69.6669,69.651,69.651,526.0
2016-08-17 13:20:00,87.71,87.72,87.7,87.72,1515.0,69.651,69.659,69.6431,69.659,1515.0
2016-08-17 13:25:00,87.7,87.73,87.69,87.72,11480.0,69.6431,69.6669,69.6352,69.659,11480.0
2016-08-17 13:30:00,87.72,87.75,87.72,87.74,2089.0,69.659,69.6828,69.659,69.6749,2089.0
2016-08-17 13:35:00,87.76,87.81,87.75,87.81,1015.0,69.6907,69.7304,69.6828,69.7304,1015.0
2016-08-17 13:40:00,87.85,87.86,87.81,87.81,3090.0,69.7622,69.7702,69.7304,69.7304,3090.0
2016-08-17 13:45:00,87.81,87.82,87.78,87.79,6200.0,69.7304,69.7384,69.7066,69.7146,6200.0
2016-08-17 13:50:00,87.79,87.79,87.77,87.77,943.0,69.7146,69.7146,69.6987,69.6987,943.0
2016-08-17 13:55:00,87.76,87.76,87.73,87.74,3682.0,69.6907,69.6907,69.6669,69.6749,3682.0
2016-08-17 14:00:00,87.73,87.82,87.61,87.81,31100.0,69.6669,69.7384,69.5716,69.7304,31100.0
2016-08-17 14:05:00,87.79,87.85,87.77,87.83,4860.0,69.7146,69.7622,69.6987,69.7463,4860.0
2016-08-17 14:10:00,87.84,87.98,87.82,87.95,28389.0,69.7543,69.8654,69.7384,69.8416,28389.0
2016-08-17 14:15:00,87.97,87.97,87.84,87.86,24620.0,69.8575,69.8575,69.7543,69.7702,24620.0
2016-08-17 14:20:00,87.89,87.9,87.81,87.81,9193.0,69.794,69.8019,69.7304,69.7304,9193.0
2016-08-17 14:25:00,87.8,87.9,87.8,87.9,12355.0,69.7225,69.8019,69.7225,69.8019,12355.0
2016-08-17 14:30:00,87.84,87.86,87.79,87.86,18088.0,69.7543,69.7702,69.7146,69.7702,18088.0
2016-08-17 14:35:00,87.88,87.89,87.83,87.89,3607.0,69.786,69.794,69.7463,69.794,3607.0
2016-08-17 14:40:00,87.86,87.89,87.83,87.84,41706.0,69.7702,69.794,69.7463,69.7543,41706.0
2016-08-17 14:45:00,87.83,87.91,87.82,87.89,7154.0,69.7463,69.8099,69.7384,69.794,7154.0
2016-08-17 14:50:00,87.89,87.9,87.84,87.86,3855.0,69.794,69.8019,69.7543,69.7702,3855.0
2016-08-17 14:55:00,87.86,87.91,87.86,87.9,4262.0,69.7702,69.8099,69.7702,69.8019,4262.0
2016-08-17 15:00:00,87.88,87.91,87.84,87.86,9403.0,69.786,69.8099,69.7543,69.7702,9403.0
2016-08-17 15:05:00,87.85,87.88,87.81,87.84,19577.0,69.7622,69.786,69.7304,69.7543,19577.0
2016-08-17 15:10:00,87.84,87.84,87.81,87.84,6114.0,69.7543,69.7543,69.7304,69.7543,6114.0
2016-08-17 15:15:00,87.86,87.87,87.83,87.87,4581.0,69.7702,69.7781,69.7463,69.7781,4581.0
2016-08-17 15:20:00,87.86,87.9,87.85,87.9,3859.0,69.7702,69.8019,69.7622,69.8019,3859.0
2016-08-17 15:25:00,87.91,87.95,87.9,87.94,15612.0,69.8099,69.8416,69.8019,69.8337,15612.0
2016-08-17 15:30:00,87.94,87.96,87.93,87.95,2875.0,69.8337,69.8496,69.8257,69.8416,2875.0
2016-08-17 15:35:00,87.96,87.98,87.95,87.98,2459.0,69.8496,69.8654,69.8416,69.8654,2459.0
2016-08-17 15:40:00,87.98,88.02,87.96,88.01,8952.0,69.8654,69.8972,69.8496,69.8893,8952.0
2016-08-17 15:45:00,88.01,88.04,87.99,88.01,5005.0,69.8893,69.9131,69.8734,69.8893,5005.0
2016-08-17 15:50:00,88.03,88.04,87.98,87.99,6852.0,69.9052,69.9131,69.8654,69.8734,6852.0
2016-08-17 15:55:00,87.98,88.0,87.94,87.97,18948.0,69.8654,69.8813,69.8337,69.8575,18948.0
2016-08-18 09:30:00,87.95,88.05,87.95,88.05,13400.0,69.8416,69.921,69.8416,69.921,13400.0
2016-08-18 09:35:00,88.05,88.06,88.03,88.04,21047.0,69.921,69.929,69.9052,69.9131,21047.0
2016-08-18 09:40:00,87.95,88.02,87.93,87.98,10109.0,69.8416,69.8972,69.8257,69.8654,10109.0
2016-08-18 09:45:00,88.01,88.01,87.95,88.01,4291.0,69.8893,69.8893,69.8416,69.8893,4291.0
2016-08-18 09:50:00,87.97,87.99,87.96,87.99,536.0,69.8575,69.8734,69.8496,69.8734,536.0
2016-08-18 09:55:00,87.98,88.03,87.97,88.0,1390.0,69.8654,69.9052,69.8575,69.8813,1390.0
2016-08-18 10:00:00,88.02,88.03,87.99,88.03,19244.0,69.8972,69.9052,69.8734,69.9052,19244.0
2016-08-18 10:05:00,88.02,88.02,88.0,88.0,1448.0,69.8972,69.8972,69.8813,69.8813,1448.0
2016-08-18 10:10:00,88.01,88.04,88.0,88.0,6847.0,69.8893,69.9131,69.8813,69.8813,6847.0
2016-08-18 10:15:00,88.03,88.06,88.03,88.05,5659.0,69.9052,69.929,69.9052,69.921,5659.0
2016-08-18 10:20:00,88.07,88.07,88.02,88.03,9199.0,69.9369,69.9369,69.8972,69.9052,9199.0
2016-08-18 10:25:00,88.02,88.05,88.01,88.04,4297.0,69.8972,69.921,69.8893,69.9131,4297.0
2016-08-18 10:30:00,88.05,88.09,88.05,88.06,5007.0,69.921,69.9528,69.921,69.929,5007.0
2016-08-18 10:35:00,88.05,88.09,88.04,88.09,7992.0,69.921,69.9528,69.9131,69.9528,7992.0
2016-08-18 10:40:00,88.06,88.09,88.05,88.08,4606.0,69.929,69.9528,69.921,69.9449,4606.0
2016-08-18 10:45:00,88.08,88.1,88.06,88.07,632.0,69.9449,69.9607,69.929,69.9369,632.0
2016-08-18 10:50:00,88.1,88.11,88.08,88.1,6858.0,69.9607,69.9687,69.9449,69.9607,6858.0
2016-08-18 10:55:00,88.11,88.19,88.11,88.17,10638.0,69.9687,70.0322,69.9687,70.0163,10638.0
2016-08-18 11:00:00,88.19,88.19,88.14,88.15,4750.0,70.0322,70.0322,69.9925,70.0004,4750.0
2016-08-18 11:05:00,88.14,88.17,88.14,88.16,1665.0,69.9925,70.0163,69.9925,70.0084,1665.0
2016-08-18 11:10:00,88.15,88.15,88.13,88.13,2623.0,70.0004,70.0004,69.9846,69.9846,2623.0
2016-08-18 11:15:00,88.11,88.14,88.09,88.11,12299.0,69.9687,69.9925,69.9528,69.9687,12299.0
2016-08-18 11:20:00,88.11,88.15,88.11,88.15,5186.0,69.9687,70.0004,69.9687,70.0004,5186.0
2016-08-18 11:25:00,88.14,88.17,88.13,88.16,3471.0,69.9925,70.0163,69.9846,70.0084,3471.0
2016-08-18 11:30:00,88.17,88.17,88.15,88.15,258.0,70.0163,70.0163,70.0004,70.0004,258.0
2016-08-18 11:35:00,88.16,88.16,88.14,88.14,926.0,70.0084,70.0084,69.9925,69.9925,926.0
2016-08-18 11:40:00,88.13,88.15,88.12,88.14,4768.0,69.9846,70.0004,69.9766,69.9925,4768.0
2016-08-18 11:45:00,88.15,88.15,88.12,88.14,7125.0,70.0004,70.0004,69.9766,69.9925,7125.0
2016-08-18 11:50:00,88.12,88.13,88.1,88.1,4745.0,69.9766,69.9846,69.9607,69.9607,4745.0
2016-08-18 11:55:00,88.1,88.1,88.07,88.07,2994.0,69.9607,69.9607,69.9369,69.9369,2994.0
2016-08-18 12:00:00,88.07,88.07,88.03,88.04,13073.0,69.9369,69.9369,69.9052,69.9131,13073.0
2016-08-18 12:05:00,88.02,88.04,88.02,88.03,1407.0,69.8972,69.9131,69.8972,69.9052,1407.0
2016-08-18 12:10:00,88.03,88.04,88.03,88.04,1100.0,69.9052,69.9131,69.9052,69.9131,1100.0
2016-08-18 12:15:00,88.03,88.04,88.02,88.02,2417.0,69.9052,69.9131,69.8972,69.8972,2417.0
2016-08-18 12:20:00,88.02,88.02,87.99,88.0,4826.0,69.8972,69.8972,69.8734,69.8813,4826.0
2016-08-18 12:25:00,87.99,87.99,87.97,87.98,6749.0,69.8734,69.8734,69.8575,69.8654,6749.0
2016-08-18 12:30:00,87.97,87.98,87.95,87.98,9584.0,69.8575,69.8654,69.8416,69.8654,9584.0
2016-08-18 12:35:00,87.98,87.99,87.94,87.98,3841.0,69.8654,69.8734,69.8337,69.8654,3841.0
2016-08-18 12:40:00,87.98,88.0,87.97,88.0,5432.0,69.8654,69.8813,69.8575,69.8813,5432.0
2016-08-18 12:45:00,88.02,88.03,88.01,88.02,2604.0,69.8972,69.9052,69.8893,69.8972,2604.0
2016-08-18 12:50:00,88.01,88.03,88.01,88.02,2158.0,69.8893,69.9052,69.8893,69.8972,2158.0
2016-08-18 12:55:00,88.03,88.04,88.0,88.01,1816.0,69.9052,69.9131,69.8813,69.8893,1816.0
2016-08-18 13:00:00,88.02,88.04,88.01,88.03,4378.0,69.8972,69.9131,69.8893,69.9052,4378.0
2016-08-18 13:05:00,88.04,88.05,88.04,88.05,1375.0,69.9131,69.921,69.9131,69.921,1375.0
2016-08-18 13:10:00,88.06,88.08,88.05,88.06,3635.0,69.929,69.9449,69.921,69.929,3635.0
2016-08-18 13:15:00,88.06,88.06,88.04,88.06,4466.0,69.929,69.929,69.9131,69.929,4466.0
2016-08-18 13:20:00,88.06,88.07,88.04,88.05,2165.0,69.929,69.9369,69.9131,69.921,2165.0
2016-08-18 13:25:00,88.06,88.06,88.04,88.04,9990.0,69.929,69.929,69.9131,69.9131,9990.0
2016-08-18 13:30:00,88.06,88.08,88.06,88.08,891.0,69.929,69.9449,69.929,69.9449,891.0
2016-08-18 13:35:00,88.07,88.09,88.07,88.09,1607.0,69.9369,69.9528,69.9369,69.9528,1607.0
2016-08-18 13:40:00,88.08,88.12,88.08,88.11,982.0,69.9449,69.9766,69.9449,69.9687,982.0
2016-08-18 13:45:00,88.1,88.12,88.09,88.1,1413.0,69.9607,69.9766,69.9528,69.9607,1413.0
2016-08-18 13:50:00,88.09,88.1,88.07,88.08,1046.0,69.9528,69.9607,69.9369,69.9449,1046.0
2016-08-18 13:55:00,88.08,88.08,88.08,88.08,0.0,69.9449,69.9449,69.9449,69.9449,0.0
2016-08-18 14:00:00,88.09,88.1,88.08,88.08,20676.0,69.9528,69.9607,69.9449,69.9449,20676.0
2016-08-18 14:05:00,88.08,88.1,88.06,88.09,5623.0,69.9449,69.9607,69.929,69.9528,5623.0
2016-08-18 14:10:00,88.1,88.11,88.08,88.11,37620.0,69.9607,69.9687,69.9449,69.9687,37620.0
2016-08-18 14:15:00,88.1,88.12,88.1,88.11,14386.0,69.9607,69.9766,69.9607,69.9687,14386.0
2016-08-18 14:20:00,88.12,88.12,88.09,88.1,18204.0,69.9766,69.9766,69.9528,69.9607,18204.0
2016-08-18 14:25:00,88.1,88.12,88.09,88.11,19157.0,69.9607,69.9766,69.9528,69.9687,19157.0
2016-08-18 14:30:00,88.11,88.11,88.04,88.07,19511.0,69.9687,69.9687,69.9131,69.9369,19511.0
2016-08-18 14:35:00,88.07,88.09,88.06,88.09,6930.0,69.9369,69.9528,69.929,69.9528,6930.0
2016-08-18 14:40:00,88.08,88.11,88.08,88.11,52109.0,69.9449,69.9687,69.9449,69.9687,52109.0
2016-08-18 14:45:00,88.11,88.11,88.07,88.09,28155.0,69.9687,69.9687,69.9369,69.9528,28155.0
2016-08-18 14:50:00,88.11,88.12,88.1,88.1,7076.0,69.9687,69.9766,69.9607,69.9607,7076.0
2016-08-18 14:55:00,88.1,88.11,88.07,88.11,8898.0,69.9607,69.9687,69.9369,69.9687,8898.0
2016-08-18 15:00:00,88.1,88.15,88.1,88.15,8656.0,69.9607,70.0004,69.9607,70.0004,8656.0
2016-08-18 15:05:00,88.15,88.19,88.15,88.19,8275.0,70.0004,70.0322,70.0004,70.0322,8275.0
2016-08-18 15:10:00,88.19,88.19,88.17,88.17,6992.0,70.0322,70.0322,70.0163,70.0163,6992.0
2016-08-18 15:15:00,88.18,88.19,88.17,88.19,5343.0,70.0243,70.0322,70.0163,70.0322,5343.0
2016-08-18 15:20:00,88.19,88.2,88.18,88.2,11237.0,70.0322,70.0401,70.0243,70.0401,11237.0
2016-08-18 15:25:00,88.2,88.21,88.19,88.19,27161.0,70.0401,70.0481,70.0322,70.0322,27161.0
2016-08-18 15:30:00,88.19,88.19,88.18,88.19,3273.0,70.0322,70.0322,70.0243,70.0322,3273.0
2016-08-18 15:35:00,88.19,88.21,88.18,88.19,3764.0,70.0322,70.0481,70.0243,70.0322,3764.0
2016-08-18 15:40:00,88.19,88.23,88.19,88.23,6609.0,70.0322,70.064,70.0322,70.064,6609.0
2016-08-18 15:45:00,88.21,88.22,88.16,88.18,7803.0,70.0481,70.056,70.0084,70.0243,7803.0
2016-08-18 15:50:00,88.19,88.21,88.18,88.21,11361.0,70.0322,70.0481,70.0243,70.0481,11361.0
2016-08-18 15:55:00,88.21,88.28,88.19,88.27,22081.0,70.0481,70.1037,70.0322,70.0957,22081.0
2016-08-19 09:30:00,88.06,88.1,87.9,87.9,15411.0,69.929,69.9607,69.8019,69.8019,15411.0
2016-08-19 09:35:00,87.92,87.93,87.83,87.84,20340.0,69.8178,69.8257,69.7463,69.7543,20340.0
2016-08-19 09:40:00,87.79,87.86,87.79,87.84,2970.0,69.7146,69.7702,69.7146,69.7543,2970.0
2016-08-19 09:45:00,87.82,87.82,87.72,87.74,5330.0,69.7384,69.7384,69.659,69.6749,5330.0
2016-08-19 09:50:00,87.74,87.79,87.74,87.77,4874.0,69.6749,69.7146,69.6749,69.6987,4874.0
2016-08-19 09:55:00,87.77,87.79,87.76,87.76,8705.0,69.6987,69.7146,69.6907,69.6907,8705.0
2016-08-19 10:00:00,87.76,87.79,87.74,87.75,28768.0,69.6907,69.7146,69.6749,69.6828,28768.0
2016-08-19 10:05:00,87.75,87.8,87.75,87.8,8163.0,69.6828,69.7225,69.6828,69.7225,8163.0
2016-08-19 10:10:00,87.79,87.83,87.78,87.82,3864.0,69.7146,69.7463,69.7066,69.7384,3864.0
2016-08-19 10:15:00,87.82,87.84,87.79,87.84,2878.0,69.7384,69.7543,69.7146,69.7543,2878.0
2016-08-19 10:20:00,87.86,87.87,87.84,87.87,3241.0,69.7702,69.7781,69.7543,69.7781,3241.0
2016-08-19 10:25:00,87.86,87.92,87.86,87.92,4738.0,69.7702,69.8178,69.7702,69.8178,4738.0
2016-08-19 10:30:00,87.94,87.98,87.94,87.96,4454.0,69.8337,69.8654,69.8337,69.8496,4454.0
2016-08-19 10:35:00,87.94,87.95,87.94,87.94,546.0,69.8337,69.8416,69.8337,69.8337,546.0
2016-08-19 10:40:00,87.94,88.02,87.93,88.01,2708.0,69.8337,69.8972,69.8257,69.8893,2708.0
2016-08-19 10:45:00,88.0,88.0,87.96,87.97,3370.0,69.8813,69.8813,69.8496,69.8575,3370.0
2016-08-19 10:50:00,87.98,87.98,87.94,87.95,23818.0,69.8654,69.8654,69.8337,69.8416,23818.0
2016-08-19 10:55:00,87.95,87.98,87.94,87.97,2170.0,69.8416,69.8654,69.8337,69.8575,2170.0
2016-08-19 11:00:00,87.97,87.99,87.95,87.95,3610.0,69.8575,69.8734,69.8416,69.8416,3610.0
2016-08-19 11:05:00,87.97,87.99,87.97,87.98,1288.0,69.8575,69.8734,69.8575,69.8654,1288.0
2016-08-19 11:10:00,87.98,88.0,87.98,87.98,4268.0,69.8654,69.8813,69.8654,69.8654,4268.0
2016-08-19 11:15:00,87.98,87.99,87.96,87.98,2010.0,69.8654,69.8734,69.8496,69.8654,2010.0
2016-08-19 11:20:00,87.97,87.99,87.97,87.99,2240.0,69.8575,69.8734,69.8575,69.8734,2240.0
2016-08-19 11:25:00,87.98,88.01,87.98,88.0,2095.0,69.8654,69.8893,69.8654,69.8813,2095.0
2016-08-19 11:30:00,88.03,88.03,87.99,87.99,1650.0,69.9052,69.9052,69.8734,69.8734,1650.0
2016-08-19 11:35:00,87.99,87.99,87.95,87.95,3019.0,69.8734,69.8734,69.8416,69.8416,3019.0
2016-08-19 11:40:00,87.95,87.97,87.95,87.95,1519.0,69.8416,69.8575,69.8416,69.8416,1519.0
2016-08-19 11:45:00,87.94,87.98,87.94,87.97,5582.0,69.8337,69.8654,69.8337,69.8575,5582.0
2016-08-19 11:50:00,87.95,87.98,87.95,87.97,1025.0,69.8416,69.8654,69.8416,69.8575,1025.0
2016-08-19 11:55:00,87.99,88.0,87.97,87.98,1950.0,69.8734,69.8813,69.8575,69.8654,1950.0
2016-08-19 12:00:00,88.02,88.05,88.01,88.04,3053.0,69.8972,69.921,69.8893,69.9131,3053.0
2016-08-19 12:05:00,88.04,88.04,88.02,88.04,26838.0,69.9131,69.9131,69.8972,69.9131,26838.0
2016-08-19 12:10:00,88.04,88.07,88.03,88.03,5632.0,69.9131,69.9369,69.9052,69.9052,5632.0
2016-08-19 12:15:00,88.06,88.06,87.97,87.99,1850.0,69.929,69.929,69.8575,69.8734,1850.0
2016-08-19 12:20:00,87.99,88.03,87.98,88.03,6440.0,69.8734,69.9052,69.8654,69.9052,6440.0
2016-08-19 12:25:00,88.04,88.05,88.03,88.04,800.0,69.9131,69.921,69.9052,69.9131,800.0
2016-08-19 12:30:00,88.04,88.06,88.02,88.02,3388.0,69.9131,69.929,69.8972,69.8972,3388.0
2016-08-19 12:35:00,88.02,88.02,87.99,88.01,4286.0,69.8972,69.8972,69.8734,69.8893,4286.0
2016-08-19 12:40:00,87.99,87.99,87.98,87.99,1965.0,69.8734,69.8734,69.8654,69.8734,1965.0
2016-08-19 12:45:00,87.98,87.98,87.94,87.95,1994.0,69.8654,69.8654,69.8337,69.8416,1994.0
2016-08-19 12:50:00,87.89,87.89,87.88,87.89,2390.0,69.794,69.794,69.786,69.794,2390.0
2016-08-19 12:55:00,87.9,87.91,87.87,87.88,2380.0,69.8019,69.8099,69.7781,69.786,2380.0
2016-08-19 13:00:00,87.89,87.9,87.87,87.89,2482.0,69.794,69.8019,69.7781,69.794,2482.0
2016-08-19 13:05:00,87.89,87.91,87.89,87.91,1194.0,69.794,69.8099,69.794,69.8099,1194.0
2016-08-19 13:10:00,87.92,87.93,87.91,87.93,2396.0,69.8178,69.8257,69.8099,69.8257,2396.0
2016-08-19 13:15:00,87.93,87.95,87.91,87.92,3528.0,69.8257,69.8416,69.8099,69.8178,3528.0
2016-08-19 13:20:00,87.93,87.95,87.92,87.94,6049.0,69.8257,69.8416,69.8178,69.8337,6049.0
2016-08-19 13:25:00,87.93,87.94,87.92,87.93,10938.0,69.8257,69.8337,69.8178,69.8257,10938.0
2016-08-19 13:30:00,87.94,87.94,87.9,87.91,28177.0,69.8337,69.8337,69.8019,69.8099,28177.0
2016-08-19 13:35:00,87.91,87.95,87.91,87.95,6697.0,69.8099,69.8416,69.8099,69.8416,6697.0
2016-08-19 13:40:00,87.95,87.98,87.95,87.96,5624.0,69.8416,69.8654,69.8416,69.8496,5624.0
2016-08-19 13:45:00,87.97,88.0,87.97,87.98,7526.0,69.8575,69.8813,69.8575,69.8654,7526.0
2016-08-19 13:50:00,88.01,88.02,88.0,88.0,1378.0,69.8893,69.8972,69.8813,69.8813,1378.0
2016-08-19 13:55:00,87.99,88.01,87.97,87.97,4285.0,69.8734,69.8893,69.8575,69.8575,4285.0
2016-08-19 14:00:00,87.99,88.01,87.98,88.01,2941.0,69.8734,69.8893,69.8654,69.8893,2941.0
2016-08-19 14:05:00,88.0,88.02,87.99,88.01,8437.0,69.8813,69.8972,69.8734,69.8893,8437.0
2016-08-19 14:10:00,88.01,88.03,87.99,88.03,10334.0,69.8893,69.9052,69.8734,69.9052,10334.0
2016-08-19 14:15:00,88.02,88.03,88.01,88.01,10224.0,69.8972,69.9052,69.8893,69.8893,10224.0
2016-08-19 14:20:00,88.02,88.03,88.01,88.02,23924.0,69.8972,69.9052,69.8893,69.8972,23924.0
2016-08-19 14:25:00,88.01,88.02,88.0,88.01,11199.0,69.8893,69.8972,69.8813,69.8893,11199.0
2016-08-19 14:30:00,88.01,88.05,88.0,88.05,2210.0,69.8893,69.921,69.8813,69.921,2210.0
2016-08-19 14:35:00,88.03,88.06,88.02,88.05,3799.0,69.9052,69.929,69.8972,69.921,3799.0
2016-08-19 14:40:00,88.04,88.07,88.04,88.07,4109.0,69.9131,69.9369,69.9131,69.9369,4109.0
2016-08-19 14:45:00,88.07,88.08,88.06,88.06,2554.0,69.9369,69.9449,69.929,69.929,2554.0
2016-08-19 14:50:00,88.05,88.11,88.05,88.11,686.0,69.921,69.9687,69.921,69.9687,686.0
2016-08-19 14:55:00,88.11,88.12,88.08,88.09,1635.0,69.9687,69.9766,69.9449,69.9528,1635.0
2016-08-19 15:00:00,88.09,88.1,88.08,88.08,17584.0,69.9528,69.9607,69.9449,69.9449,17584.0
2016-08-19 15:05:00,88.08,88.11,88.07,88.11,10157.0,69.9449,69.9687,69.9369,69.9687,10157.0
2016-08-19 15:10:00,88.1,88.12,88.07,88.08,2690.0,69.9607,69.9766,69.9369,69.9449,2690.0
2016-08-19 15:15:00,88.08,88.11,88.07,88.1,14147.0,69.9449,69.9687,69.9369,69.9607,14147.0
2016-08-19 15:20:00,88.11,88.12,88.09,88.11,1795.0,69.9687,69.9766,69.9528,69.9687,1795.0
2016-08-19 15:25:00,88.14,88.15,88.13,88.14,5424.0,69.9925,70.0004,69.9846,69.9925,5424.0
2016-08-19 15:30:00,88.15,88.16,88.12,88.15,3165.0,70.0004,70.0084,69.9766,70.0004,3165.0
2016-08-19 15:35:00,88.15,88.15,88.11,88.11,8719.0,70.0004,70.0004,69.9687,69.9687,8719.0
2016-08-19 15:40:00,88.11,88.12,88.09,88.1,2667.0,69.9687,69.9766,69.9528,69.9607,2667.0
2016-08-19 15:45:00,88.09,88.11,88.08,88.08,6518.0,69.9528,69.9687,69.9449,69.9449,6518.0
2016-08-19 15:50:00,88.09,88.12,88.07,88.07,4352.0,69.9528,69.9766,69.9369,69.9369,4352.0
2016-08-19 15:55:00,88.09,88.1,88.07,88.07,9461.0,69.9528,69.9607,69.9369,69.9369,9461.0
2016-08-22 09:30:00,87.97,87.97,87.76,87.78,17216.0,69.8575,69.8575,69.6907,69.7066,17216.0
2016-08-22 09:35:00,87.71,87.77,87.67,87.77,22855.0,69.651,69.6987,69.6193,69.6987,22855.0
2016-08-22 09:40:00,87.7,87.75,87.7,87.74,1813.0,69.6431,69.6828,69.6431,69.6749,1813.0
2016-08-22 09:45:00,87.68,87.76,87.68,87.69,4043.0,69.6272,69.6907,69.6272,69.6352,4043.0
2016-08-22 09:50:00,87.67,87.75,87.66,87.75,3289.0,69.6193,69.6828,69.6113,69.6828,3289.0
2016-08-22 09:55:00,87.71,87.78,87.7,87.77,6170.0,69.651,69.7066,69.6431,69.6987,6170.0
2016-08-22 10:00:00,87.76,87.76,87.72,87.74,28934.0,69.6907,69.6907,69.659,69.6749,28934.0
2016-08-22 10:05:00,87.72,87.77,87.72,87.76,1027.0,69.659,69.6987,69.659,69.6907,1027.0
2016-08-22 10:10:00,87.76,87.82,87.76,87.82,8757.0,69.6907,69.7384,69.6907,69.7384,8757.0
2016-08-22 10:15:00,87.81,87.99,87.81,87.98,6419.0,69.7304,69.8734,69.7304,69.8654,6419.0
2016-08-22 10:20:00,87.96,87.99,87.94,87.99,4835.0,69.8496,69.8734,69.8337,69.8734,4835.0
2016-08-22 10:25:00,88.0,88.04,88.0,88.02,2990.0,69.8813,69.9131,69.8813,69.8972,2990.0
2016-08-22 10:30:00,88.04,88.07,88.02,88.06,4035.0,69.9131,69.9369,69.8972,69.929,4035.0
2016-08-22 10:35:00,88.06,88.07,88.04,88.04,4073.0,69.929,69.9369,69.9131,69.9131,4073.0
2016-08-22 10:40:00,88.04,88.06,88.03,88.06,6125.0,69.9131,69.929,69.9052,69.929,6125.0
2016-08-22 10:45:00,88.06,88.08,88.05,88.06,11113.0,69.929,69.9449,69.921,69.929,11113.0
2016-08-22 10:50:00,88.06,88.06,88.03,88.03,2644.0,69.929,69.929,69.9052,69.9052,2644.0
2016-08-22 10:55:00,88.03,88.03,88.0,88.0,22654.0,69.9052,69.9052,69.8813,69.8813,22654.0
2016-08-22 11:00:00,88.02,88.06,88.02,88.02,7684.0,69.8972,69.929,69.8972,69.8972,7684.0
2016-08-22 11:05:00,88.03,88.06,88.03,88.05,10753.0,69.9052,69.929,69.9052,69.921,10753.0
2016-08-22 11:10:00,88.05,88.06,88.02,88.02,9173.0,69.921,69.929,69.8972,69.8972,9173.0
2016-08-22 11:15:00,87.99,88.02,87.97,87.97,1161.0,69.8734,69.8972,69.8575,69.8575,1161.0
2016-08-22 11:20:00,87.92,87.93,87.84,87.86,12943.0,69.8178,69.8257,69.7543,69.7702,12943.0
2016-08-22 11:25:00,87.82,87.83,87.8,87.81,4349.0,69.7384,69.7463,69.7225,69.7304,4349.0
2016-08-22 11:30:00,87.8,87.83,87.79,87.83,2604.0,69.7225,69.7463,69.7146,69.7463,2604.0
2016-08-22 11:35:00,87.83,87.87,87.82,87.86,2321.0,69.7463,69.7781,69.7384,69.7702,2321.0
2016-08-22 11:40:00,87.84,87.85,87.84,87.84,6645.0,69.7543,69.7622,69.7543,69.7543,6645.0
2016-08-22 11:45:00,87.83,87.86,87.82,87.85,6326.0,69.7463,69.7702,69.7384,69.7622,6326.0
2016-08-22 11:50:00,87.84,87.89,87.84,87.89,8259.0,69.7543,69.794,69.7543,69.794,8259.0
2016-08-22 11:55:00,87.87,87.89,87.86,87.87,3335.0,69.7781,69.794,69.7702,69.7781,3335.0
2016-08-22 12:00:00,87.88,87.88,87.84,87.84,9999.0,69.786,69.786,69.7543,69.7543,9999.0
2016-08-22 12:05:00,87.85,87.87,87.84,87.85,7670.0,69.7622,69.7781,69.7543,69.7622,7670.0
2016-08-22 12:10:00,87.83,87.85,87.81,87.85,7129.0,69.7463,69.7622,69.7304,69.7622,7129.0
2016-08-22 12:15:00,87.86,87.87,87.84,87.84,2803.0,69.7702,69.7781,69.7543,69.7543,2803.0
2016-08-22 12:20:00,87.86,87.98,87.85,87.98,3810.0,69.7702,69.8654,69.7622,69.8654,3810.0
2016-08-22 12:25:00,88.04,88.1,88.04,88.07,7488.0,69.9131,69.9607,69.9131,69.9369,7488.0
2016-08-22 12:30:00,88.06,88.07,88.03,88.04,2989.0,69.929,69.9369,69.9052,69.9131,2989.0
2016-08-22 12:35:00,88.06,88.06,88.03,88.04,861.0,69.929,69.929,69.9052,69.9131,861.0
2016-08-22 12:40:00,88.05,88.05,88.02,88.03,1939.0,69.921,69.921,69.8972,69.9052,1939.0
2016-08-22 12:45:00,87.98,88.0,87.96,88.0,5361.0,69.8654,69.8813,69.8496,69.8813,5361.0
2016-08-22 12:50:00,88.0,88.01,87.98,87.99,728.0,69.8813,69.8893,69.8654,69.8734,728.0
2016-08-22 12:55:00,88.0,88.0,87.95,87.97,2092.0,69.8813,69.8813,69.8416,69.8575,2092.0
2016-08-22 13:00:00,87.97,87.99,87.95,87.95,3230.0,69.8575,69.8734,69.8416,69.8416,3230.0
2016-08-22 13:05:00,87.98,87.98,87.95,87.95,897.0,69.8654,69.8654,69.8416,69.8416,897.0
2016-08-22 13:10:00,87.96,88.0,87.96,87.99,4888.0,69.8496,69.8813,69.8496,69.8734,4888.0
2016-08-22 13:15:00,87.99,88.0,87.99,87.99,2090.0,69.8734,69.8813,69.8734,69.8734,2090.0
2016-08-22 13:20:00,87.99,88.0,87.86,87.86,4800.0,69.8734,69.8813,69.7702,69.7702,4800.0
2016-08-22 13:25:00,87.8,87.87,87.8,87.87,5005.0,69.7225,69.7781,69.7225,69.7781,5005.0
2016-08-22 13:30:00,87.86,87.87,87.83,87.83,10230.0,69.7702,69.7781,69.7463,69.7463,10230.0
2016-08-22 13:35:00,87.84,87.87,87.83,87.85,4937.0,69.7543,69.7781,69.7463,69.7622,4937.0
2016-08-22 13:40:00,87.86,87.92,87.85,87.9,7441.0,69.7702,69.8178,69.7622,69.8019,7441.0
2016-08-22 13:45:00,87.94,87.99,87.94,87.99,1175.0,69.8337,69.8734,69.8337,69.8734,1175.0
2016-08-22 13:50:00,87.98,87.99,87.97,87.98,8386.0,69.8654,69.8734,69.8575,69.8654,8386.0
2016-08-22 13:55:00,87.97,88.0,87.97,87.99,2385.0,69.8575,69.8813,69.8575,69.8734,2385.0
2016-08-22 14:00:00,87.97,88.03,87.97,88.03,5081.0,69.8575,69.9052,69.8575,69.9052,5081.0
2016-08-22 14:05:00,88.01,88.03,88.0,88.03,9192.0,69.8893,69.9052,69.8813,69.9052,9192.0
2016-08-22 14:10:00,88.02,88.03,87.98,88.02,13038.0,69.8972,69.9052,69.8654,69.8972,13038.0
2016-08-22 14:15:00,88.02,88.05,87.99,88.0,132323.0,69.8972,69.921,69.8734,69.8813,132323.0
2016-08-22 14:20:00,88.0,88.03,87.98,87.98,3617.0,69.8813,69.9052,69.8654,69.8654,3617.0
2016-08-22 14:25:00,87.98,88.0,87.91,87.92,32182.0,69.8654,69.8813,69.8099,69.8178,32182.0
2016-08-22 14:30:00,87.9,87.94,87.9,87.93,4678.0,69.8019,69.8337,69.8019,69.8257,4678.0
2016-08-22 14:35:00,87.93,87.97,87.92,87.96,3198.0,69.8257,69.8575,69.8178,69.8496,3198.0
2016-08-22 14:40:00,87.96,88.0,87.96,87.99,673.0,69.8496,69.8813,69.8496,69.8734,673.0
2016-08-22 14:45:00,87.99,88.0,87.96,87.98,3030.0,69.8734,69.8813,69.8496,69.8654,3030.0
2016-08-22 14:50:00,88.0,88.01,87.97,87.97,4996.0,69.8813,69.8893,69.8575,69.8575,4996.0
2016-08-22 14:55:00,87.97,87.98,87.93,87.95,6639.0,69.8575,69.8654,69.8257,69.8416,6639.0
2016-08-22 15:00:00,87.95,87.99,87.94,87.96,7430.0,69.8416,69.8734,69.8337,69.8496,7430.0
2016-08-22 15:05:00,87.98,88.01,87.97,87.99,6737.0,69.8654,69.8893,69.8575,69.8734,6737.0
2016-08-22 15:10:00,88.0,88.02,87.98,88.01,5225.0,69.8813,69.8972,69.8654,69.8893,5225.0
2016-08-22 15:15:00,88.0,88.0,87.98,87.99,1323.0,69.8813,69.8813,69.8654,69.8734,1323.0
2016-08-22 15:20:00,87.99,88.02,87.99,88.0,6566.0,69.8734,69.8972,69.8734,69.8813,6566.0
2016-08-22 15:25:00,88.0,88.03,88.0,88.03,2305.0,69.8813,69.9052,69.8813,69.9052,2305.0
2016-08-22 15:30:00,88.02,88.03,88.02,88.03,2424.0,69.8972,69.9052,69.8972,69.9052,2424.0
2016-08-22 15:35:00,88.04,88.04,88.0,88.0,7659.0,69.9131,69.9131,69.8813,69.8813,7659.0
2016-08-22 15:40:00,88.0,88.03,88.0,88.02,5360.0,69.8813,69.9052,69.8813,69.8972,5360.0
2016-08-22 15:45:00,88.02,88.03,88.0,88.01,3206.0,69.8972,69.9052,69.8813,69.8893,3206.0
2016-08-22 15:50:00,88.0,88.01,87.97,88.01,7967.0,69.8813,69.8893,69.8575,69.8893,7967.0
2016-08-22 15:55:00,88.01,88.01,87.98,88.01,7297.0,69.8893,69.8893,69.8654,69.8893,7297.0
2016-08-23 09:30:00,88.24,88.38,88.24,88.32,24598.0,70.0719,70.1831,70.0719,70.1354,24598.0
2016-08-23 09:35:00,88.38,88.43,88.35,88.38,3196.0,70.1831,70.2228,70.1593,70.1831,3196.0
2016-08-23 09:40:00,88.38,88.4,88.37,88.38,24032.0,70.1831,70.199,70.1751,70.1831,24032.0
2016-08-23 09:45:00,88.43,88.44,88.4,88.4,1929.0,70.2228,70.2307,70.199,70.199,1929.0
2016-08-23 09:50:00,88.39,88.41,88.38,88.41,2036.0,70.191,70.2069,70.1831,70.2069,2036.0
2016-08-23 09:55:00,88.42,88.44,88.39,88.4,6924.0,70.2149,70.2307,70.191,70.199,6924.0
2016-08-23 10:00:00,88.43,88.44,88.4,88.42,24479.0,70.2228,70.2307,70.199,70.2149,24479.0
2016-08-23 10:05:00,88.44,88.44,88.37,88.38,1712.0,70.2307,70.2307,70.1751,70.1831,1712.0
2016-08-23 10:10:00,88.37,88.41,88.35,88.4,5956.0,70.1751,70.2069,70.1593,70.199,5956.0
2016-08-23 10:15:00,88.41,88.41,88.35,88.35,4936.0,70.2069,70.2069,70.1593,70.1593,4936.0
2016-08-23 10:20:00,88.38,88.39,88.34,88.34,2937.0,70.1831,70.191,70.1513,70.1513,2937.0
2016-08-23 10:25:00,88.36,88.37,88.34,88.36,2659.0,70.1672,70.1751,70.1513,70.1672,2659.0
2016-08-23 10:30:00,88.36,88.38,88.33,88.35,3551.0,70.1672,70.1831,70.1434,70.1593,3551.0
2016-08-23 10:35:00,88.34,88.34,88.31,88.34,1620.0,70.1513,70.1513,70.1275,70.1513,1620.0
2016-08-23 10:40:00,88.32,88.34,88.32,88.33,829.0,70.1354,70.1513,70.1354,70.1434,829.0
2016-08-23 10:45:00,88.34,88.41,88.34,88.39,7050.0,70.1513,70.2069,70.1513,70.191,7050.0
2016-08-23 10:50:00,88.39,88.39,88.36,88.36,1293.0,70.191,70.191,70.1672,70.1672,1293.0
2016-08-23 10:55:00,88.38,88.39,88.36,88.38,3616.0,70.1831,70.191,70.1672,70.1831,3616.0
2016-08-23 11:00:00,88.38,88.39,88.32,88.33,4704.0,70.1831,70.191,70.1354,70.1434,4704.0
2016-08-23 11:05:00,88.32,88.33,88.28,88.3,8804.0,70.1354,70.1434,70.1037,70.1196,8804.0
2016-08-23 11:10:00,88.28,88.31,88.28,88.3,895.0,70.1037,70.1275,70.1037,70.1196,895.0
2016-08-23 11:15:00,88.28,88.33,88.28,88.31,2298.0,70.1037,70.1434,70.1037,70.1275,2298.0
2016-08-23 11:20:00,88.33,88.34,88.33,88.34,6276.0,70.1434,70.1513,70.1434,70.1513,6276.0
2016-08-23 11:25:00,88.33,88.33,88.3,88.3,1686.0,70.1434,70.1434,70.1196,70.1196,1686.0
2016-08-23 11:30:00,88.32,88.32,88.31,88.32,213.0,70.1354,70.1354,70.1275,70.1354,213.0
2016-08-23 11:35:00,88.32,88.33,88.3,88.31,2588.0,70.1354,70.1434,70.1196,70.1275,2588.0
2016-08-23 11:40:00,88.33,88.34,88.32,88.32,6656.0,70.1434,70.1513,70.1354,70.1354,6656.0
2016-08-23 11:45:00,88.33,88.33,88.32,88.33,828.0,70.1434,70.1434,70.1354,70.1434,828.0
2016-08-23 11:50:00,88.32,88.32,88.28,88.29,3970.0,70.1354,70.1354,70.1037,70.1116,3970.0
2016-08-23 11:55:00,88.29,88.3,88.27,88.27,4965.0,70.1116,70.1196,70.0957,70.0957,4965.0
2016-08-23 12:00:00,88.27,88.27,88.22,88.23,6181.0,70.0957,70.0957,70.056,70.064,6181.0
2016-08-23 12:05:00,88.23,88.24,88.22,88.22,2210.0,70.064,70.0719,70.056,70.056,2210.0
2016-08-23 12:10:00,88.23,88.27,88.23,88.26,7349.0,70.064,70.0957,70.064,70.0878,7349.0
2016-08-23 12:15:00,88.25,88.26,88.24,88.26,2499.0,70.0799,70.0878,70.0719,70.0878,2499.0
2016-08-23 12:20:00,88.27,88.3,88.26,88.27,9369.0,70.0957,70.1196,70.0878,70.0957,9369.0
2016-08-23 12:25:00,88.27,88.27,88.26,88.26,1596.0,70.0957,70.0957,70.0878,70.0878,1596.0
2016-08-23 12:30:00,88.26,88.26,88.24,88.25,4386.0,70.0878,70.0878,70.0719,70.0799,4386.0
2016-08-23 12:35:00,88.26,88.28,88.24,88.27,4587.0,70.0878,70.1037,70.0719,70.0957,4587.0
2016-08-23 12:40:00,88.26,88.28,88.26,88.26,936.0,70.0878,70.1037,70.0878,70.0878,936.0
2016-08-23 12:45:00,88.28,88.29,88.27,88.29,7494.0,70.1037,70.1116,70.0957,70.1116,7494.0
2016-08-23 12:50:00,88.29,88.29,88.19,88.2,4021.0,70.1116,70.1116,70.0322,70.0401,4021.0
2016-08-23 12:55:00,88.2,88.24,88.2,88.24,4181.0,70.0401,70.0719,70.0401,70.0719,4181.0
2016-08-23 13:00:00,88.22,88.27,88.21,88.26,2218.0,70.056,70.0957,70.0481,70.0878,2218.0
2016-08-23 13:05:00,88.26,88.26,88.24,88.25,2526.0,70.0878,70.0878,70.0719,70.0799,2526.0
2016-08-23 13:10:00,88.23,88.26,88.23,88.26,27087.0,70.064,70.0878,70.064,70.0878,27087.0
2016-08-23 13:15:00,88.26,88.27,88.25,88.27,14988.0,70.0878,70.0957,70.0799,70.0957,14988.0
2016-08-23 13:20:00,88.27,88.3,88.27,88.28,12936.0,70.0957,70.1196,70.0957,70.1037,12936.0
2016-08-23 13:25:00,88.28,88.29,88.26,88.28,29231.0,70.1037,70.1116,70.0878,70.1037,29231.0
2016-08-23 13:30:00,88.28,88.28,88.26,88.27,13063.0,70.1037,70.1037,70.0878,70.0957,13063.0
2016-08-23 13:35:00,88.29,88.29,88.27,88.27,9358.0,70.1116,70.1116,70.0957,70.0957,9358.0
2016-08-23 13:40:00,88.28,88.28,88.25,88.25,1760.0,70.1037,70.1037,70.0799,70.0799,1760.0
2016-08-23 13:45:00,88.26,88.28,88.25,88.28,5820.0,70.0878,70.1037,70.0799,70.1037,5820.0
2016-08-23 13:50:00,88.27,88.29,88.26,88.28,4088.0,70.0957,70.1116,70.0878,70.1037,4088.0
2016-08-23 13:55:00,88.28,88.29,88.27,88.27,600.0,70.1037,70.1116,70.0957,70.0957,600.0
2016-08-23 14:00:00,88.27,88.27,88.2,88.24,4812.0,70.0957,70.0957,70.0401,70.0719,4812.0
2016-08-23 14:05:00,88.23,88.25,88.22,88.23,7365.0,70.064,70.0799,70.056,70.064,7365.0
2016-08-23 14:10:00,88.22,88.23,88.22,88.23,1348.0,70.056,70.064,70.056,70.064,1348.0
2016-08-23 14:15:00,88.23,88.25,88.22,88.23,19250.0,70.064,70.0799,70.056,70.064,19250.0
2016-08-23 14:20:00,88.22,88.24,88.22,88.22,6778.0,70.056,70.0719,70.056,70.056,6778.0
2016-08-23 14:25:00,88.23,88.27,88.23,88.25,23686.0,70.064,70.0957,70.064,70.0799,23686.0
2016-08-23 14:30:00,88.24,88.26,88.24,88.26,5245.0,70.0719,70.0878,70.0719,70.0878,5245.0
2016-08-23 14:35:00,88.24,88.27,88.24,88.25,33513.0,70.0719,70.0957,70.0719,70.0799,33513.0
2016-08-23 14:40:00,88.24,88.25,88.2,88.22,26100.0,70.0719,70.0799,70.0401,70.056,26100.0
2016-08-23 14:45:00,88.21,88.22,88.2,88.22,4421.0,70.0481,70.056,70.0401,70.056,4421.0
2016-08-23 14:50:00,88.21,88.23,88.2,88.22,5465.0,70.0481,70.064,70.0401,70.056,5465.0
2016-08-23 14:55:00,88.21,88.23,88.2,88.23,2063.0,70.0481,70.064,70.0401,70.064,2063.0
2016-08-23 15:00:00,88.2,88.23,88.2,88.22,12265.0,70.0401,70.064,70.0401,70.056,12265.0
2016-08-23 15:05:00,88.22,88.23,88.21,88.21,6109.0,70.056,70.064,70.0481,70.0481,6109.0
2016-08-23 15:10:00,88.21,88.25,88.2,88.25,6507.0,70.0481,70.0799,70.0401,70.0799,6507.0
2016-08-23 15:15:00,88.25,88.25,88.22,88.22,3068.0,70.0799,70.0799,70.056,70.056,3068.0
2016-08-23 15:20:00,88.22,88.22,88.21,88.21,5168.0,70.056,70.056,70.0481,70.0481,5168.0
2016-08-23 15:25:00,88.2,88.21,88.2,88.21,3610.0,70.0401,70.0481,70.0401,70.0481,3610.0
2016-08-23 15:30:00,88.19,88.21,88.19,88.2,3063.0,70.0322,70.0481,70.0322,70.0401,3063.0
2016-08-23 15:35:00,88.19,88.21,88.17,88.17,4650.0,70.0322,70.0481,70.0163,70.0163,4650.0
2016-08-23 15:40:00,88.16,88.2,88.16,88.16,9946.0,70.0084,70.0401,70.0084,70.0084,9946.0
2016-08-23 15:45:00,88.17,88.18,88.16,88.16,8087.0,70.0163,70.0243,70.0084,70.0084,8087.0
2016-08-23 15:50:00,88.16,88.17,88.14,88.15,16369.0,70.0084,70.0163,69.9925,70.0004,16369.0
2016-08-23 15:55:00,88.16,88.18,88.13,88.14,12518.0,70.0084,70.0243,69.9846,69.9925,12518.0
2016-08-24 09:30:00,88.12,88.14,88.03,88.04,46691.0,69.9766,69.9925,69.9052,69.9131,46691.0
2016-08-24 09:35:00,88.1,88.13,88.07,88.13,1605.0,69.9607,69.9846,69.9369,69.9846,1605.0
2016-08-24 09:40:00,88.14,88.14,88.09,88.1,1378.0,69.9925,69.9925,69.9528,69.9607,1378.0
2016-08-24 09:45:00,88.07,88.11,88.07,88.09,1304.0,69.9369,69.9687,69.9369,69.9528,1304.0
2016-08-24 09:50:00,88.1,88.1,88.08,88.09,355.0,69.9607,69.9607,69.9449,69.9528,355.0
2016-08-24 09:55:00,88.11,88.12,88.11,88.11,141.0,69.9687,69.9766,69.9687,69.9687,141.0
2016-08-24 10:00:00,88.08,88.11,88.05,88.1,22772.0,69.9449,69.9687,69.921,69.9607,22772.0
2016-08-24 10:05:00,88.11,88.13,88.06,88.08,5424.0,69.9687,69.9846,69.929,69.9449,5424.0
2016-08-24 10:10:00,88.08,88.1,88.07,88.09,2966.0,69.9449,69.9607,69.9369,69.9528,2966.0
2016-08-24 10:15:00,88.09,88.09,88.02,88.06,4856.0,69.9528,69.9528,69.8972,69.929,4856.0
2016-08-24 10:20:00,88.04,88.06,88.03,88.04,2474.0,69.9131,69.929,69.9052,69.9131,2474.0
2016-08-24 10:25:00,88.06,88.08,88.03,88.08,1703.0,69.929,69.9449,69.9052,69.9449,1703.0
2016-08-24 10:30:00,88.06,88.07,88.03,88.06,4598.0,69.929,69.9369,69.9052,69.929,4598.0
2016-08-24 10:35:00,88.05,88.08,88.05,88.05,4460.0,69.921,69.9449,69.921,69.921,4460.0
2016-08-24 10:40:00,88.03,88.05,88.03,88.03,3917.0,69.9052,69.921,69.9052,69.9052,3917.0
2016-08-24 10:45:00,88.03,88.03,87.92,87.95,9293.0,69.9052,69.9052,69.8178,69.8416,9293.0
2016-08-24 10:50:00,87.96,87.98,87.95,87.97,3298.0,69.8496,69.8654,69.8416,69.8575,3298.0
2016-08-24 10:55:00,87.96,88.0,87.96,87.99,4140.0,69.8496,69.8813,69.8496,69.8734,4140.0
2016-08-24 11:00:00,87.99,88.0,87.96,87.97,7505.0,69.8734,69.8813,69.8496,69.8575,7505.0
2016-08-24 11:05:00,87.98,88.03,87.97,88.01,9879.0,69.8654,69.9052,69.8575,69.8893,9879.0
2016-08-24 11:10:00,88.01,88.03,88.0,88.0,998.0,69.8893,69.9052,69.8813,69.8813,998.0
2016-08-24 11:15:00,88.01,88.03,87.99,88.0,2460.0,69.8893,69.9052,69.8734,69.8813,2460.0
2016-08-24 11:20:00,88.0,88.0,87.96,87.98,2824.0,69.8813,69.8813,69.8496,69.8654,2824.0
2016-08-24 11:25:00,87.97,88.03,87.97,88.03,12988.0,69.8575,69.9052,69.8575,69.9052,12988.0
2016-08-24 11:30:00,88.03,88.03,87.99,88.0,2258.0,69.9052,69.9052,69.8734,69.8813,2258.0
2016-08-24 11:35:00,88.0,88.05,87.99,88.03,2699.0,69.8813,69.921,69.8734,69.9052,2699.0
2016-08-24 11:40:00,88.02,88.03,87.96,87.98,2554.0,69.8972,69.9052,69.8496,69.8654,2554.0
2016-08-24 11:45:00,87.96,88.0,87.96,87.98,5316.0,69.8496,69.8813,69.8496,69.8654,5316.0
2016-08-24 11:50:00,87.98,87.98,87.96,87.96,1980.0,69.8654,69.8654,69.8496,69.8496,1980.0
2016-08-24 11:55:00,87.98,88.0,87.97,87.99,2985.0,69.8654,69.8813,69.8575,69.8734,2985.0
2016-08-24 12:00:00,87.99,88.01,87.98,87.99,2676.0,69.8734,69.8893,69.8654,69.8734,2676.0
2016-08-24 12:05:00,88.02,88.08,88.02,88.08,5950.0,69.8972,69.9449,69.8972,69.9449,5950.0
2016-08-24 12:10:00,88.09,88.11,88.08,88.11,4926.0,69.9528,69.9687,69.9449,69.9687,4926.0
2016-08-24 12:15:00,88.1,88.1,88.08,88.08,6915.0,69.9607,69.9607,69.9449,69.9449,6915.0
2016-08-24 12:20:00,88.1,88.1,88.08,88.08,1057.0,69.9607,69.9607,69.9449,69.9449,1057.0
2016-08-24 12:25:00,88.09,88.09,88.07,88.07,3612.0,69.9528,69.9528,69.9369,69.9369,3612.0
2016-08-24 12:30:00,88.06,88.09,88.06,88.09,3494.0,69.929,69.9528,69.929,69.9528,3494.0
2016-08-24 12:35:00,88.08,88.1,88.07,88.1,2505.0,69.9449,69.9607,69.9369,69.9607,2505.0
2016-08-24 12:40:00,88.1,88.1,88.08,88.09,3204.0,69.9607,69.9607,69.9449,69.9528,3204.0
2016-08-24 12:45:00,88.09,88.11,88.09,88.1,2688.0,69.9528,69.9687,69.9528,69.9607,2688.0
2016-08-24 12:50:00,88.11,88.15,88.11,88.14,10658.0,69.9687,70.0004,69.9687,69.9925,10658.0
2016-08-24 12:55:00,88.16,88.17,88.14,88.14,2042.0,70.0084,70.0163,69.9925,69.9925,2042.0
2016-08-24 13:00:00,88.15,88.15,88.12,88.12,2830.0,70.0004,70.0004,69.9766,69.9766,2830.0
2016-08-24 13:05:00,88.13,88.14,88.13,88.13,593.0,69.9846,69.9925,69.9846,69.9846,593.0
2016-08-24 13:10:00,88.11,88.12,88.1,88.12,1861.0,69.9687,69.9766,69.9607,69.9766,1861.0
2016-08-24 13:15:00,88.12,88.14,88.08,88.11,2223.0,69.9766,69.9925,69.9449,69.9687,2223.0
2016-08-24 13:20:00,88.1,88.12,88.1,88.11,10773.0,69.9607,69.9766,69.9607,69.9687,10773.0
2016-08-24 13:25:00,88.1,88.11,88.09,88.09,2384.0,69.9607,69.9687,69.9528,69.9528,2384.0
2016-08-24 13:30:00,88.09,88.1,88.07,88.08,7938.0,69.9528,69.9607,69.9369,69.9449,7938.0
2016-08-24 13:35:00,88.07,88.07,88.07,88.07,295.0,69.9369,69.9369,69.9369,69.9369,295.0
2016-08-24 13:40:00,88.07,88.09,88.06,88.09,3445.0,69.9369,69.9528,69.929,69.9528,3445.0
2016-08-24 13:45:00,88.09,88.09,88.08,88.08,540.0,69.9528,69.9528,69.9449,69.9449,540.0
2016-08-24 13:50:00,88.11,88.11,88.07,88.07,1864.0,69.9687,69.9687,69.9369,69.9369,1864.0
2016-08-24 13:55:00,88.09,88.09,88.07,88.08,11075.0,69.9528,69.9528,69.9369,69.9449,11075.0
2016-08-24 14:00:00,88.06,88.07,88.04,88.05,14902.0,69.929,69.9369,69.9131,69.921,14902.0
2016-08-24 14:05:00,88.0,88.02,87.98,88.02,18336.0,69.8813,69.8972,69.8654,69.8972,18336.0
2016-08-24 14:10:00,88.0,88.03,87.98,88.01,15357.0,69.8813,69.9052,69.8654,69.8893,15357.0
2016-08-24 14:15:00,88.02,88.03,88.0,88.02,7987.0,69.8972,69.9052,69.8813,69.8972,7987.0
2016-08-24 14:20:00,88.03,88.03,87.96,87.96,7892.0,69.9052,69.9052,69.8496,69.8496,7892.0
2016-08-24 14:25:00,87.96,87.98,87.95,87.96,5955.0,69.8496,69.8654,69.8416,69.8496,5955.0
2016-08-24 14:30:00,87.98,87.98,87.95,87.98,18082.0,69.8654,69.8654,69.8416,69.8654,18082.0
2016-08-24 14:35:00,87.97,87.98,87.94,87.95,3307.0,69.8575,69.8654,69.8337,69.8416,3307.0
2016-08-24 14:40:00,87.97,88.0,87.96,87.98,5655.0,69.8575,69.8813,69.8496,69.8654,5655.0
2016-08-24 14:45:00,87.99,88.0,87.96,87.96,5066.0,69.8734,69.8813,69.8496,69.8496,5066.0
2016-08-24 14:50:00,87.96,87.99,87.95,87.98,923.0,69.8496,69.8734,69.8416,69.8654,923.0
2016-08-24 14:55:00,87.98,88.01,87.98,87.99,4417.0,69.8654,69.8893,69.8654,69.8734,4417.0
2016-08-24 15:00:00,88.0,88.0,87.98,88.0,3387.0,69.8813,69.8813,69.8654,69.8813,3387.0
2016-08-24 15:05:00,87.98,87.99,87.88,87.89,9125.0,69.8654,69.8734,69.786,69.794,9125.0
2016-08-24 15:10:00,87.91,87.94,87.9,87.91,4911.0,69.8099,69.8337,69.8019,69.8099,4911.0
2016-08-24 15:15:00,87.9,87.94,87.89,87.9,6222.0,69.8019,69.8337,69.794,69.8019,6222.0
2016-08-24 15:20:00,87.9,87.93,87.88,87.91,15625.0,69.8019,69.8257,69.786,69.8099,15625.0
2016-08-24 15:25:00,87.89,87.91,87.88,87.88,12564.0,69.794,69.8099,69.786,69.786,12564.0
2016-08-24 15:30:00,87.88,87.92,87.88,87.89,6610.0,69.786,69.8178,69.786,69.794,6610.0
2016-08-24 15:35:00,87.88,87.89,87.79,87.79,7592.0,69.786,69.794,69.7146,69.7146,7592.0
2016-08-24 15:40:00,87.77,87.77,87.74,87.74,6039.0,69.6987,69.6987,69.6749,69.6749,6039.0
2016-08-24 15:45:00,87.74,87.76,87.7,87.76,9159.0,69.6749,69.6907,69.6431,69.6907,9159.0
2016-08-24 15:50:00,87.76,87.8,87.76,87.79,12483.0,69.6907,69.7225,69.6907,69.7146,12483.0
2016-08-24 15:55:00,87.79,87.88,87.78,87.88,9926.0,69.7146,69.786,69.7066,69.786,9926.0
2016-08-25 09:30:00,87.73,87.86,87.71,87.72,19502.0,69.6669,69.7702,69.651,69.659,19502.0
2016-08-25 09:35:00,87.7,87.81,87.7,87.78,1492.0,69.6431,69.7304,69.6431,69.7066,1492.0
2016-08-25 09:40:00,87.76,87.83,87.76,87.83,7077.0,69.6907,69.7463,69.6907,69.7463,7077.0
2016-08-25 09:45:00,87.85,87.86,87.8,87.82,29834.0,69.7622,69.7702,69.7225,69.7384,29834.0
2016-08-25 09:50:00,87.78,87.8,87.75,87.75,1094.0,69.7066,69.7225,69.6828,69.6828,1094.0
2016-08-25 09:55:00,87.77,87.85,87.77,87.83,5519.0,69.6987,69.7622,69.6987,69.7463,5519.0
2016-08-25 10:00:00,87.83,87.93,87.81,87.93,21568.0,69.7463,69.8257,69.7304,69.8257,21568.0
2016-08-25 10:05:00,87.91,87.95,87.89,87.9,24617.0,69.8099,69.8416,69.794,69.8019,24617.0
2016-08-25 10:10:00,87.9,87.94,87.89,87.92,13166.0,69.8019,69.8337,69.794,69.8178,13166.0
2016-08-25 10:15:00,87.92,87.92,87.86,87.9,4688.0,69.8178,69.8178,69.7702,69.8019,4688.0
2016-08-25 10:20:00,87.87,87.91,87.87,87.89,3908.0,69.7781,69.8099,69.7781,69.794,3908.0
2016-08-25 10:25:00,87.89,87.9,87.87,87.88,1248.0,69.794,69.8019,69.7781,69.786,1248.0
2016-08-25 10:30:00,87.88,87.9,87.87,87.9,1596.0,69.786,69.8019,69.7781,69.8019,1596.0
2016-08-25 10:35:00,87.87,87.87,87.83,87.83,2325.0,69.7781,69.7781,69.7463,69.7463,2325.0
2016-08-25 10:40:00,87.84,87.86,87.81,87.86,3552.0,69.7543,69.7702,69.7304,69.7702,3552.0
2016-08-25 10:45:00,87.87,87.88,87.84,87.86,996.0,69.7781,69.786,69.7543,69.7702,996.0
2016-08-25 10:50:00,87.88,87.89,87.8,87.85,2551.0,69.786,69.794,69.7225,69.7622,2551.0
2016-08-25 10:55:00,87.85,87.89,87.84,87.88,707.0,69.7622,69.794,69.7543,69.786,707.0
2016-08-25 11:00:00,87.91,87.99,87.91,87.99,7020.0,69.8099,69.8734,69.8099,69.8734,7020.0
2016-08-25 11:05:00,87.98,87.99,87.96,87.98,6312.0,69.8654,69.8734,69.8496,69.8654,6312.0
2016-08-25 11:10:00,87.97,87.98,87.95,87.96,6037.0,69.8575,69.8654,69.8416,69.8496,6037.0
2016-08-25 11:15:00,87.96,88.01,87.96,87.98,4964.0,69.8496,69.8893,69.8496,69.8654,4964.0
2016-08-25 11:20:00,88.0,88.01,87.97,87.98,5618.0,69.8813,69.8893,69.8575,69.8654,5618.0
2016-08-25 11:25:00,87.97,87.98,87.93,87.96,9113.0,69.8575,69.8654,69.8257,69.8496,9113.0
2016-08-25 11:30:00,87.96,87.99,87.96,87.97,1142.0,69.8496,69.8734,69.8496,69.8575,1142.0
2016-08-25 11:35:00,87.95,87.98,87.94,87.96,2869.0,69.8416,69.8654,69.8337,69.8496,2869.0
2016-08-25 11:40:00,87.95,87.97,87.91,87.91,2698.0,69.8416,69.8575,69.8099,69.8099,2698.0
2016-08-25 11:45:00,87.94,87.97,87.94,87.97,14475.0,69.8337,69.8575,69.8337,69.8575,14475.0
2016-08-25 11:50:00,87.96,87.96,87.94,87.94,816.0,69.8496,69.8496,69.8337,69.8337,816.0
2016-08-25 11:55:00,87.92,87.92,87.9,87.91,4478.0,69.8178,69.8178,69.8019,69.8099,4478.0
2016-08-25 12:00:00,87.91,87.91,87.9,87.91,816.0,69.8099,69.8099,69.8019,69.8099,816.0
2016-08-25 12:05:00,87.87,87.89,87.85,87.86,10648.0,69.7781,69.794,69.7622,69.7702,10648.0
2016-08-25 12:10:00,87.88,87.88,87.83,87.84,5164.0,69.786,69.786,69.7463,69.7543,5164.0
2016-08-25 12:15:00,87.83,87.88,87.83,87.87,5550.0,69.7463,69.786,69.7463,69.7781,5550.0
2016-08-25 12:20:00,87.91,87.91,87.9,87.91,1757.0,69.8099,69.8099,69.8019,69.8099,1757.0
2016-08-25 12:25:00,87.91,87.91,87.86,87.88,6768.0,69.8099,69.8099,69.7702,69.786,6768.0
2016-08-25 12:30:00,87.9,87.94,87.88,87.93,15001.0,69.8019,69.8337,69.786,69.8257,15001.0
2016-08-25 12:35:00,87.94,87.95,87.92,87.95,6766.0,69.8337,69.8416,69.8178,69.8416,6766.0
2016-08-25 12:40:00,87.95,87.98,87.95,87.96,3307.0,69.8416,69.8654,69.8416,69.8496,3307.0
2016-08-25 12:45:00,87.94,87.97,87.94,87.95,2945.0,69.8337,69.8575,69.8337,69.8416,2945.0
2016-08-25 12:50:00,87.95,87.96,87.94,87.94,649.0,69.8416,69.8496,69.8337,69.8337,649.0
2016-08-25 12:55:00,87.93,87.96,87.92,87.95,6237.0,69.8257,69.8496,69.8178,69.8416,6237.0
2016-08-25 13:00:00,87.96,87.96,87.93,87.94,1534.0,69.8496,69.8496,69.8257,69.8337,1534.0
2016-08-25 13:05:00,87.92,87.93,87.91,87.92,1174.0,69.8178,69.8257,69.8099,69.8178,1174.0
2016-08-25 13:10:00,87.92,87.92,87.88,87.89,6667.0,69.8178,69.8178,69.786,69.794,6667.0
2016-08-25 13:15:00,87.92,87.92,87.89,87.9,2293.0,69.8178,69.8178,69.794,69.8019,2293.0
2016-08-25 13:20:00,87.9,87.91,87.89,87.91,6439.0,69.8019,69.8099,69.794,69.8099,6439.0
2016-08-25 13:25:00,87.91,87.93,87.89,87.92,19567.0,69.8099,69.8257,69.794,69.8178,19567.0
2016-08-25 13:30:00,87.94,87.94,87.91,87.92,5546.0,69.8337,69.8337,69.8099,69.8178,5546.0
2016-08-25 13:35:00,87.88,87.89,87.77,87.78,16153.0,69.786,69.794,69.6987,69.7066,16153.0
2016-08-25 13:40:00,87.77,87.79,87.75,87.79,3696.0,69.6987,69.7146,69.6828,69.7146,3696.0
2016-08-25 13:45:00,87.78,87.81,87.77,87.78,12484.0,69.7066,69.7304,69.6987,69.7066,12484.0
2016-08-25 13:50:00,87.8,87.8,87.76,87.79,3018.0,69.7225,69.7225,69.6907,69.7146,3018.0
2016-08-25 13:55:00,87.79,87.83,87.78,87.83,5100.0,69.7146,69.7463,69.7066,69.7463,5100.0
2016-08-25 14:00:00,87.83,87.85,87.81,87.81,9030.0,69.7463,69.7622,69.7304,69.7304,9030.0
2016-08-25 14:05:00,87.83,87.83,87.73,87.76,5011.0,69.7463,69.7463,69.6669,69.6907,5011.0
2016-08-25 14:10:00,87.78,87.82,87.76,87.81,6725.0,69.7066,69.7384,69.6907,69.7304,6725.0
2016-08-25 14:15:00,87.81,87.83,87.79,87.8,2464.0,69.7304,69.7463,69.7146,69.7225,2464.0
2016-08-25 14:20:00,87.79,87.79,87.75,87.76,3245.0,69.7146,69.7146,69.6828,69.6907,3245.0
2016-08-25 14:25:00,87.76,87.79,87.74,87.78,13735.0,69.6907,69.7146,69.6749,69.7066,13735.0
2016-08-25 14:30:00,87.78,87.81,87.77,87.79,5657.0,69.7066,69.7304,69.6987,69.7146,5657.0
2016-08-25 14:35:00,87.8,87.8,87.79,87.8,24897.0,69.7225,69.7225,69.7146,69.7225,24897.0
2016-08-25 14:40:00,87.8,87.82,87.8,87.81,8564.0,69.7225,69.7384,69.7225,69.7304,8564.0
2016-08-25 14:45:00,87.81,87.82,87.76,87.78,7921.0,69.7304,69.7384,69.6907,69.7066,7921.0
2016-08-25 14:50:00,87.78,87.78,87.74,87.74,5491.0,69.7066,69.7066,69.6749,69.6749,5491.0
2016-08-25 14:55:00,87.74,87.76,87.71,87.74,2750.0,69.6749,69.6907,69.651,69.6749,2750.0
2016-08-25 15:00:00,87.76,87.76,87.72,87.72,9356.0,69.6907,69.6907,69.659,69.659,9356.0
2016-08-25 15:05:00,87.72,87.77,87.71,87.77,12875.0,69.659,69.6987,69.651,69.6987,12875.0
2016-08-25 15:10:00,87.8,87.81,87.78,87.79,3980.0,69.7225,69.7304,69.7066,69.7146,3980.0
2016-08-25 15:15:00,87.77,87.79,87.76,87.77,4516.0,69.6987,69.7146,69.6907,69.6987,4516.0
2016-08-25 15:20:00,87.79,87.81,87.77,87.81,5124.0,69.7146,69.7304,69.6987,69.7304,5124.0
2016-08-25 15:25:00,87.81,87.84,87.81,87.82,5159.0,69.7304,69.7543,69.7304,69.7384,5159.0
2016-08-25 15:30:00,87.8,87.83,87.78,87.81,6349.0,69.7225,69.7463,69.7066,69.7304,6349.0
2016-08-25 15:35:00,87.83,87.83,87.79,87.8,4215.0,69.7463,69.7463,69.7146,69.7225,4215.0
2016-08-25 15:40:00,87.81,87.81,87.77,87.78,3987.0,69.7304,69.7304,69.6987,69.7066,3987.0
2016-08-25 15:45:00,87.79,87.8,87.78,87.78,1461.0,69.7146,69.7225,69.7066,69.7066,1461.0
2016-08-25 15:50:00,87.77,87.79,87.76,87.79,3202.0,69.6987,69.7146,69.6907,69.7146,3202.0
2016-08-25 15:55:00,87.79,87.82,87.73,87.82,27690.0,69.7146,69.7384,69.6669,69.7384,27690.0
2016-08-26 09:30:00,87.92,88.1,87.92,88.07,16973.0,69.8178,69.9607,69.8178,69.9369,16973.0
2016-08-26 09:35:00,88.08,88.19,88.07,88.15,5002.0,69.9449,70.0322,69.9369,70.0004,5002.0
2016-08-26 09:40:00,88.16,88.16,88.11,88.12,26077.0,70.0084,70.0084,69.9687,69.9766,26077.0
2016-08-26 09:45:00,88.14,88.15,88.13,88.14,5692.0,69.9925,70.0004,69.9846,69.9925,5692.0
2016-08-26 09:50:00,88.11,88.12,88.08,88.11,10863.0,69.9687,69.9766,69.9449,69.9687,10863.0
2016-08-26 09:55:00,88.09,88.1,88.04,88.04,5137.0,69.9528,69.9607,69.9131,69.9131,5137.0
2016-08-26 10:00:00,88.04,88.27,87.84,88.22,42865.0,69.9131,70.0957,69.7543,70.056,42865.0
2016-08-26 10:05:00,88.22,88.22,88.11,88.17,4057.0,70.056,70.056,69.9687,70.0163,4057.0
2016-08-26 10:10:00,88.17,88.18,88.13,88.18,5391.0,70.0163,70.0243,69.9846,70.0243,5391.0
2016-08-26 10:15:00,88.23,88.41,88.23,88.36,38699.0,70.064,70.2069,70.064,70.1672,38699.0
2016-08-26 10:20:00,88.36,88.4,88.33,88.37,10942.0,70.1672,70.199,70.1434,70.1751,10942.0
2016-08-26 10:25:00,88.38,88.39,88.31,88.33,13274.0,70.1831,70.191,70.1275,70.1434,13274.0
2016-08-26 10:30:00,88.37,88.37,88.26,88.26,12949.0,70.1751,70.1751,70.0878,70.0878,12949.0
2016-08-26 10:35:00,88.28,88.31,88.26,88.3,5303.0,70.1037,70.1275,70.0878,70.1196,5303.0
2016-08-26 10:40:00,88.27,88.27,88.22,88.22,3254.0,70.0957,70.0957,70.056,70.056,3254.0
2016-08-26 10:45:00,88.23,88.26,88.22,88.24,9804.0,70.064,70.0878,70.056,70.0719,9804.0
2016-08-26 10:50:00,88.21,88.23,88.18,88.22,9389.0,70.0481,70.064,70.0243,70.056,9389.0
2016-08-26 10:55:00,88.24,88.27,88.24,88.25,3412.0,70.0719,70.0957,70.0719,70.0799,3412.0
2016-08-26 11:00:00,88.25,88.26,88.19,88.19,7998.0,70.0799,70.0878,70.0322,70.0322,7998.0
2016-08-26 11:05:00,88.19,88.25,88.19,88.22,7397.0,70.0322,70.0799,70.0322,70.056,7397.0
2016-08-26 11:10:00,88.2,88.23,88.18,88.23,7347.0,70.0401,70.064,70.0243,70.064,7347.0
2016-08-26 11:15:00,88.24,88.28,88.21,88.23,15529.0,70.0719,70.1037,70.0481,70.064,15529.0
2016-08-26 11:20:00,88.23,88.26,88.22,88.23,17714.0,70.064,70.0878,70.056,70.064,17714.0
2016-08-26 11:25:00,88.25,88.27,88.24,88.27,7291.0,70.0799,70.0957,70.0719,70.0957,7291.0
2016-08-26 11:30:00,88.26,88.26,88.21,88.22,1131.0,70.0878,70.0878,70.0481,70.056,1131.0
2016-08-26 11:35:00,88.19,88.21,88.09,88.09,5908.0,70.0322,70.0481,69.9528,69.9528,5908.0
2016-08-26 11:40:00,88.07,88.08,87.97,88.0,14142.0,69.9369,69.9449,69.8575,69.8813,14142.0
2016-08-26 11:45:00,88.01,88.03,88.0,88.01,1946.0,69.8893,69.9052,69.8813,69.8893,1946.0
2016-08-26 11:50:00,87.97,87.97,87.72,87.83,10182.0,69.8575,69.8575,69.659,69.7463,10182.0
2016-08-26 11:55:00,87.8,87.82,87.78,87.78,8257.0,69.7225,69.7384,69.7066,69.7066,8257.0
2016-08-26 12:00:00,87.77,87.77,87.65,87.68,16165.0,69.6987,69.6987,69.6034,69.6272,16165.0
2016-08-26 12:05:00,87.67,87.67,87.49,87.56,11390.0,69.6193,69.6193,69.4763,69.5319,11390.0
2016-08-26 12:10:00,87.55,87.55,87.42,87.55,21116.0,69.524,69.524,69.4207,69.524,21116.0
2016-08-26 12:15:00,87.51,87.56,87.49,87.56,4183.0,69.4922,69.5319,69.4763,69.5319,4183.0
2016-08-26 12:20:00,87.55,87.62,87.55,87.55,7899.0,69.524,69.5796,69.524,69.524,7899.0
2016-08-26 12:25:00,87.59,87.59,87.53,87.56,5753.0,69.5557,69.5557,69.5081,69.5319,5753.0
2016-08-26 12:30:00,87.55,87.59,87.5,87.59,1942.0,69.524,69.5557,69.4843,69.5557,1942.0
2016-08-26 12:35:00,87.58,87.6,87.58,87.59,3943.0,69.5478,69.5637,69.5478,69.5557,3943.0
2016-08-26 12:40:00,87.59,87.65,87.59,87.65,26221.0,69.5557,69.6034,69.5557,69.6034,26221.0
2016-08-26 12:45:00,87.63,87.67,87.63,87.66,13818.0,69.5875,69.6193,69.5875,69.6113,13818.0
2016-08-26 12:50:00,87.65,87.66,87.6,87.64,6119.0,69.6034,69.6113,69.5637,69.5955,6119.0
2016-08-26 12:55:00,87.64,87.64,87.64,87.64,424.0,69.5955,69.5955,69.5955,69.5955,424.0
2016-08-26 13:00:00,87.66,87.69,87.62,87.62,9436.0,69.6113,69.6352,69.5796,69.5796,9436.0
2016-08-26 13:05:00,87.63,87.63,87.58,87.59,3150.0,69.5875,69.5875,69.5478,69.5557,3150.0
2016-08-26 13:10:00,87.6,87.63,87.6,87.6,2255.0,69.5637,69.5875,69.5637,69.5637,2255.0
2016-08-26 13:15:00,87.57,87.58,87.5,87.5,2043.0,69.5399,69.5478,69.4843,69.4843,2043.0
2016-08-26 13:20:00,87.48,87.54,87.48,87.53,7142.0,69.4684,69.516,69.4684,69.5081,7142.0
2016-08-26 13:25:00,87.53,87.58,87.53,87.56,9690.0,69.5081,69.5478,69.5081,69.5319,9690.0
2016-08-26 13:30:00,87.58,87.59,87.55,87.55,1241.0,69.5478,69.5557,69.524,69.524,1241.0
2016-08-26 13:35:00,87.54,87.55,87.51,87.54,22406.0,69.516,69.524,69.4922,69.516,22406.0
2016-08-26 13:40:00,87.54,87.57,87.54,87.54,8736.0,69.516,69.5399,69.516,69.516,8736.0
2016-08-26 13:45:00,87.51,87.54,87.49,87.49,5817.0,69.4922,69.516,69.4763,69.4763,5817.0
2016-08-26 13:50:00,87.48,87.51,87.45,87.46,7071.0,69.4684,69.4922,69.4446,69.4525,7071.0
2016-08-26 13:55:00,87.44,87.47,87.4,87.46,9168.0,69.4366,69.4605,69.4049,69.4525,9168.0
2016-08-26 14:00:00,87.44,87.45,87.41,87.43,16885.0,69.4366,69.4446,69.4128,69.4287,16885.0
2016-08-26 14:05:00,87.44,87.49,87.4,87.49,8985.0,69.4366,69.4763,69.4049,69.4763,8985.0
2016-08-26 14:10:00,87.5,87.53,87.43,87.44,7923.0,69.4843,69.5081,69.4287,69.4366,7923.0
2016-08-26 14:15:00,87.45,87.45,87.3,87.34,18127.0,69.4446,69.4446,69.3255,69.3572,18127.0
2016-08-26 14:20:00,87.34,87.34,87.29,87.32,14050.0,69.3572,69.3572,69.3175,69.3413,14050.0
2016-08-26 14:25:00,87.3,87.33,87.27,87.28,18742.0,69.3255,69.3493,69.3016,69.3096,18742.0
2016-08-26 14:30:00,87.28,87.3,87.25,87.3,18675.0,69.3096,69.3255,69.2857,69.3255,18675.0
2016-08-26 14:35:00,87.29,87.35,87.27,87.34,2821.0,69.3175,69.3652,69.3016,69.3572,2821.0
2016-08-26 14:40:00,87.34,87.38,87.34,87.34,1927.0,69.3572,69.389,69.3572,69.3572,1927.0
2016-08-26 14:45:00,87.33,87.33,87.29,87.3,6473.0,69.3493,69.3493,69.3175,69.3255,6473.0
2016-08-26 14:50:00,87.32,87.33,87.3,87.31,3346.0,69.3413,69.3493,69.3255,69.3334,3346.0
2016-08-26 14:55:00,87.34,87.39,87.33,87.39,6385.0,69.3572,69.3969,69.3493,69.3969,6385.0
2016-08-26 15:00:00,87.41,87.42,87.34,87.35,4546.0,69.4128,69.4207,69.3572,69.3652,4546.0
2016-08-26 15:05:00,87.39,87.41,87.38,87.41,6246.0,69.3969,69.4128,69.389,69.4128,6246.0
2016-08-26 15:10:00,87.46,87.46,87.4,87.45,6729.0,69.4525,69.4525,69.4049,69.4446,6729.0
2016-08-26 15:15:00,87.46,87.48,87.45,87.45,9461.0,69.4525,69.4684,69.4446,69.4446,9461.0
2016-08-26 15:20:00,87.44,87.48,87.41,87.48,2770.0,69.4366,69.4684,69.4128,69.4684,2770.0
2016-08-26 15:25:00,87.47,87.61,87.46,87.61,12064.0,69.4605,69.5716,69.4525,69.5716,12064.0
2016-08-26 15:30:00,87.61,87.72,87.61,87.7,4984.0,69.5716,69.659,69.5716,69.6431,4984.0
2016-08-26 15:35:00,87.66,87.68,87.59,87.63,11885.0,69.6113,69.6272,69.5557,69.5875,11885.0
2016-08-26 15:40:00,87.66,87.67,87.59,87.59,9504.0,69.6113,69.6193,69.5557,69.5557,9504.0
2016-08-26 15:45:00,87.56,87.65,87.56,87.62,5911.0,69.5319,69.6034,69.5319,69.5796,5911.0
2016-08-26 15:50:00,87.62,87.66,87.59,87.6,8418.0,69.5796,69.6113,69.5557,69.5637,8418.0
2016-08-26 15:55:00,87.57,87.62,87.55,87.59,7266.0,69.5399,69.5796,69.524,69.5557,7266.0
2016-08-29 09:30:00,87.7,87.83,87.66,87.83,15872.0,69.6431,69.7463,69.6113,69.7463,15872.0
2016-08-29 09:35:00,87.85,88.01,87.85,88.01,28833.0,69.7622,69.8893,69.7622,69.8893,28833.0
2016-08-29 09:40:00,88.0,88.01,87.98,87.98,2087.0,69.8813,69.8893,69.8654,69.8654,2087.0
2016-08-29 09:45:00,88.0,88.05,87.99,88.05,4460.0,69.8813,69.921,69.8734,69.921,4460.0
2016-08-29 09:50:00,88.02,88.04,88.01,88.02,1282.0,69.8972,69.9131,69.8893,69.8972,1282.0
2016-08-29 09:55:00,88.03,88.05,88.03,88.03,813.0,69.9052,69.921,69.9052,69.9052,813.0
2016-08-29 10:00:00,88.03,88.09,88.03,88.08,30476.0,69.9052,69.9528,69.9052,69.9449,30476.0
2016-08-29 10:05:00,88.1,88.12,88.08,88.1,5611.0,69.9607,69.9766,69.9449,69.9607,5611.0
2016-08-29 10:10:00,88.08,88.14,88.07,88.09,6637.0,69.9449,69.9925,69.9369,69.9528,6637.0
2016-08-29 10:15:00,88.09,88.11,88.08,88.09,6114.0,69.9528,69.9687,69.9449,69.9528,6114.0
2016-08-29 10:20:00,88.09,88.1,88.06,88.09,11011.0,69.9528,69.9607,69.929,69.9528,11011.0
2016-08-29 10:25:00,88.11,88.12,88.08,88.08,2105.0,69.9687,69.9766,69.9449,69.9449,2105.0
2016-08-29 10:30:00,88.1,88.11,88.06,88.08,2016.0,69.9607,69.9687,69.929,69.9449,2016.0
2016-08-29 10:35:00,88.08,88.08,88.04,88.04,1355.0,69.9449,69.9449,69.9131,69.9131,1355.0
2016-08-29 10:40:00,88.07,88.1,88.05,88.05,2554.0,69.9369,69.9607,69.921,69.921,2554.0
2016-08-29 10:45:00,88.09,88.11,88.08,88.1,5610.0,69.9528,69.9687,69.9449,69.9607,5610.0
2016-08-29 10:50:00,88.13,88.15,88.08,88.08,4154.0,69.9846,70.0004,69.9449,69.9449,4154.0
2016-08-29 10:55:00,88.1,88.14,88.1,88.12,9099.0,69.9607,69.9925,69.9607,69.9766,9099.0
2016-08-29 11:00:00,88.14,88.16,88.13,88.15,8568.0,69.9925,70.0084,69.9846,70.0004,8568.0
2016-08-29 11:05:00,88.16,88.18,88.13,88.16,8856.0,70.0084,70.0243,69.9846,70.0084,8856.0
2016-08-29 11:10:00,88.17,88.18,88.16,88.17,5375.0,70.0163,70.0243,70.0084,70.0163,5375.0
2016-08-29 11:15:00,88.17,88.18,88.1,88.11,6870.0,70.0163,70.0243,69.9607,69.9687,6870.0
2016-08-29 11:20:00,88.13,88.15,88.12,88.14,10060.0,69.9846,70.0004,69.9766,69.9925,10060.0
2016-08-29 11:25:00,88.14,88.17,88.13,88.17,10504.0,69.9925,70.0163,69.9846,70.0163,10504.0
2016-08-29 11:30:00,88.17,88.18,88.14,88.15,8534.0,70.0163,70.0243,69.9925,70.0004,8534.0
2016-08-29 11:35:00,88.17,88.18,88.15,88.15,8255.0,70.0163,70.0243,70.0004,70.0004,8255.0
2016-08-29 11:40:00,88.17,88.22,88.16,88.21,5109.0,70.0163,70.056,70.0084,70.0481,5109.0
2016-08-29 11:45:00,88.2,88.26,88.2,88.26,7449.0,70.0401,70.0878,70.0401,70.0878,7449.0
2016-08-29 11:50:00,88.27,88.27,88.24,88.26,2667.0,70.0957,70.0957,70.0719,70.0878,2667.0
2016-08-29 11:55:00,88.26,88.26,88.25,88.26,4960.0,70.0878,70.0878,70.0799,70.0878,4960.0
2016-08-29 12:00:00,88.27,88.28,88.24,88.25,6784.0,70.0957,70.1037,70.0719,70.0799,6784.0
2016-08-29 12:05:00,88.26,88.28,88.25,88.27,4780.0,70.0878,70.1037,70.0799,70.0957,4780.0
2016-08-29 12:10:00,88.29,88.3,88.27,88.28,1421.0,70.1116,70.1196,70.0957,70.1037,1421.0
2016-08-29 12:15:00,88.27,88.27,88.23,88.24,4224.0,70.0957,70.0957,70.064,70.0719,4224.0
2016-08-29 12:20:00,88.24,88.25,88.19,88.2,5815.0,70.0719,70.0799,70.0322,70.0401,5815.0
2016-08-29 12:25:00,88.21,88.23,88.21,88.22,3955.0,70.0481,70.064,70.0481,70.056,3955.0
2016-08-29 12:30:00,88.21,88.23,88.2,88.2,4533.0,70.0481,70.064,70.0401,70.0401,4533.0
2016-08-29 12:35:00,88.21,88.23,88.2,88.21,11498.0,70.0481,70.064,70.0401,70.0481,11498.0
2016-08-29 12:40:00,88.19,88.23,88.19,88.23,5037.0,70.0322,70.064,70.0322,70.064,5037.0
2016-08-29 12:45:00,88.23,88.26,88.22,88.26,12969.0,70.064,70.0878,70.056,70.0878,12969.0
2016-08-29 12:50:00,88.24,88.25,88.23,88.25,3744.0,70.0719,70.0799,70.064,70.0799,3744.0
2016-08-29 12:55:00,88.25,88.27,88.24,88.25,1241.0,70.0799,70.0957,70.0719,70.0799,1241.0
2016-08-29 13:00:00,88.26,88.26,88.24,88.25,2451.0,70.0878,70.0878,70.0719,70.0799,2451.0
2016-08-29 13:05:00,88.25,88.27,88.24,88.27,5509.0,70.0799,70.0957,70.0719,70.0957,5509.0
2016-08-29 13:10:00,88.27,88.27,88.25,88.26,4365.0,70.0957,70.0957,70.0799,70.0878,4365.0
2016-08-29 13:15:00,88.27,88.27,88.25,88.26,9290.0,70.0957,70.0957,70.0799,70.0878,9290.0
2016-08-29 13:20:00,88.25,88.27,88.25,88.27,2491.0,70.0799,70.0957,70.0799,70.0957,2491.0
2016-08-29 13:25:00,88.28,88.28,88.26,88.26,4534.0,70.1037,70.1037,70.0878,70.0878,4534.0
2016-08-29 13:30:00,88.27,88.28,88.26,88.26,12009.0,70.0957,70.1037,70.0878,70.0878,12009.0
2016-08-29 13:35:00,88.26,88.28,88.25,88.27,2646.0,70.0878,70.1037,70.0799,70.0957,2646.0
2016-08-29 13:40:00,88.28,88.29,88.26,88.28,3526.0,70.1037,70.1116,70.0878,70.1037,3526.0
2016-08-29 13:45:00,88.28,88.3,88.28,88.29,1521.0,70.1037,70.1196,70.1037,70.1116,1521.0
2016-08-29 13:50:00,88.28,88.3,88.27,88.27,20173.0,70.1037,70.1196,70.0957,70.0957,20173.0
2016-08-29 13:55:00,88.28,88.29,88.27,88.28,7718.0,70.1037,70.1116,70.0957,70.1037,7718.0
2016-08-29 14:00:00,88.28,88.29,88.27,88.27,10666.0,70.1037,70.1116,70.0957,70.0957,10666.0
2016-08-29 14:05:00,88.26,88.27,88.25,88.27,18044.0,70.0878,70.0957,70.0799,70.0957,18044.0
2016-08-29 14:10:00,88.26,88.27,88.25,88.27,8041.0,70.0878,70.0957,70.0799,70.0957,8041.0
2016-08-29 14:15:00,88.27,88.27,88.25,88.25,6512.0,70.0957,70.0957,70.0799,70.0799,6512.0
2016-08-29 14:20:00,88.25,88.26,88.24,88.24,1757.0,70.0799,70.0878,70.0719,70.0719,1757.0
2016-08-29 14:25:00,88.23,88.24,88.19,88.21,12853.0,70.064,70.0719,70.0322,70.0481,12853.0
2016-08-29 14:30:00,88.22,88.22,88.19,88.22,5162.0,70.056,70.056,70.0322,70.056,5162.0
2016-08-29 14:35:00,88.21,88.23,88.19,88.2,12896.0,70.0481,70.064,70.0322,70.0401,12896.0
2016-08-29 14:40:00,88.19,88.2,88.17,88.19,5139.0,70.0322,70.0401,70.0163,70.0322,5139.0
2016-08-29 14:45:00,88.2,88.21,88.18,88.2,4637.0,70.0401,70.0481,70.0243,70.0401,4637.0
2016-08-29 14:50:00,88.21,88.23,88.2,88.21,2376.0,70.0481,70.064,70.0401,70.0481,2376.0
2016-08-29 14:55:00,88.21,88.22,88.19,88.22,9092.0,70.0481,70.056,70.0322,70.056,9092.0
2016-08-29 15:00:00,88.21,88.21,88.18,88.2,2230.0,70.0481,70.0481,70.0243,70.0401,2230.0
2016-08-29 15:05:00,88.19,88.21,88.19,88.2,2953.0,70.0322,70.0481,70.0322,70.0401,2953.0
2016-08-29 15:10:00,88.2,88.23,88.2,88.22,1950.0,70.0401,70.064,70.0401,70.056,1950.0
2016-08-29 15:15:00,88.2,88.22,88.2,88.21,4060.0,70.0401,70.056,70.0401,70.0481,4060.0
2016-08-29 15:20:00,88.22,88.24,88.17,88.17,12817.0,70.056,70.0719,70.0163,70.0163,12817.0
2016-08-29 15:25:00,88.17,88.19,88.14,88.18,5273.0,70.0163,70.0322,69.9925,70.0243,5273.0
2016-08-29 15:30:00,88.17,88.18,88.15,88.16,2080.0,70.0163,70.0243,70.0004,70.0084,2080.0
2016-08-29 15:35:00,88.15,88.18,88.15,88.17,971.0,70.0004,70.0243,70.0004,70.0163,971.0
2016-08-29 15:40:00,88.18,88.2,88.16,88.16,4846.0,70.0243,70.0401,70.0084,70.0084,4846.0
2016-08-29 15:45:00,88.16,88.19,88.16,88.18,5136.0,70.0084,70.0322,70.0084,70.0243,5136.0
2016-08-29 15:50:00,88.18,88.19,88.17,88.17,4017.0,70.0243,70.0322,70.0163,70.0163,4017.0
2016-08-29 15:55:00,88.17,88.21,88.17,88.19,25093.0,70.0163,70.0481,70.0163,70.0322,25093.0
2016-08-30 09:30:00,88.21,88.33,88.21,88.29,35897.0,70.0481,70.1434,70.0481,70.1116,35897.0
2016-08-30 09:35:00,88.32,88.32,88.23,88.25,1652.0,70.1354,70.1354,70.064,70.0799,1652.0
2016-08-30 09:40:00,88.27,88.27,88.2,88.23,4684.0,70.0957,70.0957,70.0401,70.064,4684.0
2016-08-30 09:45:00,88.25,88.27,88.22,88.22,2071.0,70.0799,70.0957,70.056,70.056,2071.0
2016-08-30 09:50:00,88.25,88.3,88.24,88.29,3365.0,70.0799,70.1196,70.0719,70.1116,3365.0
2016-08-30 09:55:00,88.29,88.3,88.28,88.28,249.0,70.1116,70.1196,70.1037,70.1037,249.0
2016-08-30 10:00:00,88.25,88.3,88.21,88.27,20252.0,70.0799,70.1196,70.0481,70.0957,20252.0
2016-08-30 10:05:00,88.27,88.29,88.15,88.19,4565.0,70.0957,70.1116,70.0004,70.0322,4565.0
2016-08-30 10:10:00,88.19,88.21,88.17,88.17,4282.0,70.0322,70.0481,70.0163,70.0163,4282.0
2016-08-30 10:15:00,88.18,88.18,88.11,88.11,3886.0,70.0243,70.0243,69.9687,69.9687,3886.0
2016-08-30 10:20:00,88.06,88.11,88.05,88.11,9180.0,69.929,69.9687,69.921,69.9687,9180.0
2016-08-30 10:25:00,88.1,88.13,88.08,88.12,7185.0,69.9607,69.9846,69.9449,69.9766,7185.0
2016-08-30 10:30:00,88.14,88.14,88.04,88.04,7557.0,69.9925,69.9925,69.9131,69.9131,7557.0
2016-08-30 10:35:00,88.06,88.1,88.04,88.05,10195.0,69.929,69.9607,69.9131,69.921,10195.0
2016-08-30 10:40:00,88.06,88.08,88.05,88.08,2592.0,69.929,69.9449,69.921,69.9449,2592.0
2016-08-30 10:45:00,88.08,88.08,88.02,88.05,3195.0,69.9449,69.9449,69.8972,69.921,3195.0
2016-08-30 10:50:00,88.05,88.07,88.03,88.05,7779.0,69.921,69.9369,69.9052,69.921,7779.0
2016-08-30 10:55:00,88.05,88.11,88.03,88.09,5285.0,69.921,69.9687,69.9052,69.9528,5285.0
2016-08-30 11:00:00,88.08,88.12,88.04,88.12,9784.0,69.9449,69.9766,69.9131,69.9766,9784.0
2016-08-30 11:05:00,88.12,88.14,88.08,88.08,6366.0,69.9766,69.9925,69.9449,69.9449,6366.0
2016-08-30 11:10:00,88.1,88.1,88.06,88.06,5802.0,69.9607,69.9607,69.929,69.929,5802.0
2016-08-30 11:15:00,88.06,88.11,88.05,88.09,7891.0,69.929,69.9687,69.921,69.9528,7891.0
2016-08-30 11:20:00,88.09,88.09,88.04,88.08,5250.0,69.9528,69.9528,69.9131,69.9449,5250.0
2016-08-30 11:25:00,88.08,88.09,88.05,88.06,5199.0,69.9449,69.9528,69.921,69.929,5199.0
2016-08-30 11:30:00,88.07,88.07,88.04,88.05,4620.0,69.9369,69.9369,69.9131,69.921,4620.0
2016-08-30 11:35:00,88.03,88.1,88.03,88.09,19012.0,69.9052,69.9607,69.9052,69.9528,19012.0
2016-08-30 11:40:00,88.1,88.1,88.06,88.06,6387.0,69.9607,69.9607,69.929,69.929,6387.0
2016-08-30 11:45:00,88.08,88.11,88.07,88.1,8779.0,69.9449,69.9687,69.9369,69.9607,8779.0
2016-08-30 11:50:00,88.12,88.14,88.12,88.14,3341.0,69.9766,69.9925,69.9766,69.9925,3341.0
2016-08-30 11:55:00,88.14,88.15,88.11,88.13,2661.0,69.9925,70.0004,69.9687,69.9846,2661.0
2016-08-30 12:00:00,88.13,88.18,88.13,88.18,7660.0,69.9846,70.0243,69.9846,70.0243,7660.0
2016-08-30 12:05:00,88.19,88.2,88.18,88.19,2281.0,70.0322,70.0401,70.0243,70.0322,2281.0
2016-08-30 12:10:00,88.2,88.21,88.17,88.17,10764.0,70.0401,70.0481,70.0163,70.0163,10764.0
2016-08-30 12:15:00,88.18,88.2,88.18,88.19,9049.0,70.0243,70.0401,70.0243,70.0322,9049.0
2016-08-30 12:20:00,88.18,88.19,88.16,88.16,4515.0,70.0243,70.0322,70.0084,70.0084,4515.0
2016-08-30 12:25:00,88.16,88.18,88.15,88.15,7345.0,70.0084,70.0243,70.0004,70.0004,7345.0
2016-08-30 12:30:00,88.17,88.21,88.16,88.19,1235.0,70.0163,70.0481,70.0084,70.0322,1235.0
2016-08-30 12:35:00,88.17,88.2,88.17,88.2,2553.0,70.0163,70.0401,70.0163,70.0401,2553.0
2016-08-30 12:40:00,88.2,88.2,88.15,88.15,964.0,70.0401,70.0401,70.0004,70.0004,964.0
2016-08-30 12:45:00,88.15,88.17,88.14,88.15,20232.0,70.0004,70.0163,69.9925,70.0004,20232.0
2016-08-30 12:50:00,88.13,88.15,88.12,88.14,15834.0,69.9846,70.0004,69.9766,69.9925,15834.0
2016-08-30 12:55:00,88.15,88.15,88.11,88.11,5285.0,70.0004,70.0004,69.9687,69.9687,5285.0
2016-08-30 13:00:00,88.1,88.13,88.1,88.13,1792.0,69.9607,69.9846,69.9607,69.9846,1792.0
2016-08-30 13:05:00,88.13,88.17,88.11,88.16,3370.0,69.9846,70.0163,69.9687,70.0084,3370.0
2016-08-30 13:10:00,88.16,88.17,88.15,88.15,2565.0,70.0084,70.0163,70.0004,70.0004,2565.0
2016-08-30 13:15:00,88.15,88.16,88.14,88.15,2401.0,70.0004,70.0084,69.9925,70.0004,2401.0
2016-08-30 13:20:00,88.12,88.14,88.12,88.14,16211.0,69.9766,69.9925,69.9766,69.9925,16211.0
2016-08-30 13:25:00,88.14,88.15,88.12,88.13,10505.0,69.9925,70.0004,69.9766,69.9846,10505.0
2016-08-30 13:30:00,88.13,88.14,88.12,88.13,14835.0,69.9846,69.9925,69.9766,69.9846,14835.0
2016-08-30 13:35:00,88.11,88.12,88.1,88.12,6488.0,69.9687,69.9766,69.9607,69.9766,6488.0
2016-08-30 13:40:00,88.11,88.11,88.05,88.06,5499.0,69.9687,69.9687,69.921,69.929,5499.0
2016-08-30 13:45:00,88.07,88.1,88.06,88.09,5987.0,69.9369,69.9607,69.929,69.9528,5987.0
2016-08-30 13:50:00,88.1,88.11,88.08,88.08,25012.0,69.9607,69.9687,69.9449,69.9449,25012.0
2016-08-30 13:55:00,88.09,88.11,88.06,88.09,6278.0,69.9528,69.9687,69.929,69.9528,6278.0
2016-08-30 14:00:00,88.07,88.08,87.99,88.02,19326.0,69.9369,69.9449,69.8734,69.8972,19326.0
2016-08-30 14:05:00,88.01,88.02,87.98,87.98,12946.0,69.8893,69.8972,69.8654,69.8654,12946.0
2016-08-30 14:10:00,87.98,88.0,87.97,87.99,9767.0,69.8654,69.8813,69.8575,69.8734,9767.0
2016-08-30 14:15:00,88.0,88.01,87.93,87.94,25993.0,69.8813,69.8893,69.8257,69.8337,25993.0
2016-08-30 14:20:00,87.92,87.99,87.92,87.98,8095.0,69.8178,69.8734,69.8178,69.8654,8095.0
2016-08-30 14:25:00,87.98,87.99,87.97,87.98,14067.0,69.8654,69.8734,69.8575,69.8654,14067.0
2016-08-30 14:30:00,87.97,87.98,87.94,87.98,5473.0,69.8575,69.8654,69.8337,69.8654,5473.0
2016-08-30 14:35:00,87.97,88.02,87.96,88.01,7945.0,69.8575,69.8972,69.8496,69.8893,7945.0
2016-08-30 14:40:00,88.02,88.03,87.99,88.01,24085.0,69.8972,69.9052,69.8734,69.8893,24085.0
2016-08-30 14:45:00,88.01,88.03,88.0,88.02,19784.0,69.8893,69.9052,69.8813,69.8972,19784.0
2016-08-30 14:50:00,88.02,88.06,88.02,88.05,6158.0,69.8972,69.929,69.8972,69.921,6158.0
2016-08-30 14:55:00,88.05,88.06,88.03,88.04,8010.0,69.921,69.929,69.9052,69.9131,8010.0
2016-08-30 15:00:00,88.04,88.05,87.99,88.03,120635.0,69.9131,69.921,69.8734,69.9052,120635.0
2016-08-30 15:05:00,88.04,88.08,88.02,88.06,21820.0,69.9131,69.9449,69.8972,69.929,21820.0
2016-08-30 15:10:00,88.07,88.07,88.04,88.06,10368.0,69.9369,69.9369,69.9131,69.929,10368.0
2016-08-30 15:15:00,88.06,88.08,88.05,88.07,10806.0,69.929,69.9449,69.921,69.9369,10806.0
2016-08-30 15:20:00,88.07,88.08,88.04,88.07,12352.0,69.9369,69.9449,69.9131,69.9369,12352.0
2016-08-30 15:25:00,88.07,88.11,88.07,88.08,14708.0,69.9369,69.9687,69.9369,69.9449,14708.0
2016-08-30 15:30:00,88.09,88.09,88.06,88.07,15475.0,69.9528,69.9528,69.929,69.9369,15475.0
2016-08-30 15:35:00,88.07,88.17,88.07,88.16,14830.0,69.9369,70.0163,69.9369,70.0084,14830.0
2016-08-30 15:40:00,88.16,88.17,88.13,88.15,10199.0,70.0084,70.0163,69.9846,70.0004,10199.0
2016-08-30 15:45:00,88.15,88.16,88.13,88.13,15829.0,70.0004,70.0084,69.9846,69.9846,15829.0
2016-08-30 15:50:00,88.13,88.15,88.11,88.12,11772.0,69.9846,70.0004,69.9687,69.9766,11772.0
2016-08-30 15:55:00,88.12,88.16,88.11,88.16,32638.0,69.9766,70.0084,69.9687,70.0084,32638.0
2016-08-31 09:30:00,88.04,88.09,88.01,88.06,20016.0,69.9131,69.9528,69.8893,69.929,20016.0
2016-08-31 09:35:00,88.07,88.07,87.99,88.04,8144.0,69.9369,69.9369,69.8734,69.9131,8144.0
2016-08-31 09:40:00,88.05,88.07,88.01,88.02,24275.0,69.921,69.9369,69.8893,69.8972,24275.0
2016-08-31 09:45:00,88.04,88.06,88.01,88.06,3411.0,69.9131,69.929,69.8893,69.929,3411.0
2016-08-31 09:50:00,88.08,88.08,88.07,88.07,1664.0,69.9449,69.9449,69.9369,69.9369,1664.0
2016-08-31 09:55:00,88.06,88.07,88.05,88.06,1522.0,69.929,69.9369,69.921,69.929,1522.0
2016-08-31 10:00:00,88.04,88.11,88.04,88.06,18131.0,69.9131,69.9687,69.9131,69.929,18131.0
2016-08-31 10:05:00,88.06,88.07,88.02,88.03,1486.0,69.929,69.9369,69.8972,69.9052,1486.0
2016-08-31 10:10:00,88.07,88.08,87.98,88.01,6070.0,69.9369,69.9449,69.8654,69.8893,6070.0
2016-08-31 10:15:00,88.0,88.01,87.98,87.98,1051.0,69.8813,69.8893,69.8654,69.8654,1051.0
2016-08-31 10:20:00,87.99,88.01,87.97,87.97,2403.0,69.8734,69.8893,69.8575,69.8575,2403.0
2016-08-31 10:25:00,87.99,88.03,87.99,88.0,3874.0,69.8734,69.9052,69.8734,69.8813,3874.0
2016-08-31 10:30:00,87.94,87.95,87.91,87.93,2508.0,69.8337,69.8416,69.8099,69.8257,2508.0
2016-08-31 10:35:00,87.84,87.88,87.81,87.87,2029.0,69.7543,69.786,69.7304,69.7781,2029.0
2016-08-31 10:40:00,87.86,87.87,87.84,87.86,1825.0,69.7702,69.7781,69.7543,69.7702,1825.0
2016-08-31 10:45:00,87.85,87.86,87.83,87.84,2923.0,69.7622,69.7702,69.7463,69.7543,2923.0
2016-08-31 10:50:00,87.85,87.85,87.84,87.84,298.0,69.7622,69.7622,69.7543,69.7543,298.0
2016-08-31 10:55:00,87.83,87.83,87.76,87.77,11457.0,69.7463,69.7463,69.6907,69.6987,11457.0
2016-08-31 11:00:00,87.75,87.81,87.73,87.76,14024.0,69.6828,69.7304,69.6669,69.6907,14024.0
2016-08-31 11:05:00,87.78,87.78,87.72,87.75,1264.0,69.7066,69.7066,69.659,69.6828,1264.0
2016-08-31 11:10:00,87.74,87.78,87.74,87.77,13387.0,69.6749,69.7066,69.6749,69.6987,13387.0
2016-08-31 11:15:00,87.77,87.79,87.74,87.75,2355.0,69.6987,69.7146,69.6749,69.6828,2355.0
2016-08-31 11:20:00,87.74,87.77,87.73,87.77,11244.0,69.6749,69.6987,69.6669,69.6987,11244.0
2016-08-31 11:25:00,87.78,87.81,87.77,87.81,6480.0,69.7066,69.7304,69.6987,69.7304,6480.0
2016-08-31 11:30:00,87.8,87.81,87.75,87.75,5099.0,69.7225,69.7304,69.6828,69.6828,5099.0
2016-08-31 11:35:00,87.75,87.76,87.71,87.74,8184.0,69.6828,69.6907,69.651,69.6749,8184.0
2016-08-31 11:40:00,87.74,87.79,87.72,87.77,11187.0,69.6749,69.7146,69.659,69.6987,11187.0
2016-08-31 11:45:00,87.77,87.79,87.75,87.77,14115.0,69.6987,69.7146,69.6828,69.6987,14115.0
2016-08-31 11:50:00,87.76,87.8,87.76,87.77,1936.0,69.6907,69.7225,69.6907,69.6987,1936.0
2016-08-31 11:55:00,87.78,87.78,87.71,87.73,23298.0,69.7066,69.7066,69.651,69.6669,23298.0
2016-08-31 12:00:00,87.72,87.72,87.64,87.65,11032.0,69.659,69.659,69.5955,69.6034,11032.0
2016-08-31 12:05:00,87.61,87.67,87.61,87.65,10369.0,69.5716,69.6193,69.5716,69.6034,10369.0
2016-08-31 12:10:00,87.64,87.66,87.63,87.65,885.0,69.5955,69.6113,69.5875,69.6034,885.0
2016-08-31 12:15:00,87.63,87.64,87.55,87.55,764.0,69.5875,69.5955,69.524,69.524,764.0
2016-08-31 12:20:00,87.56,87.57,87.55,87.55,1588.0,69.5319,69.5399,69.524,69.524,1588.0
2016-08-31 12:25:00,87.56,87.59,87.55,87.58,1315.0,69.5319,69.5557,69.524,69.5478,1315.0
2016-08-31 12:30:00,87.56,87.56,87.5,87.55,8020.0,69.5319,69.5319,69.4843,69.524,8020.0
2016-08-31 12:35:00,87.56,87.63,87.56,87.63,6307.0,69.5319,69.5875,69.5319,69.5875,6307.0
2016-08-31 12:40:00,87.63,87.64,87.6,87.6,874.0,69.5875,69.5955,69.5637,69.5637,874.0
2016-08-31 12:45:00,87.59,87.65,87.58,87.65,4588.0,69.5557,69.6034,69.5478,69.6034,4588.0
2016-08-31 12:50:00,87.64,87.64,87.62,87.63,3500.0,69.5955,69.5955,69.5796,69.5875,3500.0
2016-08-31 12:55:00,87.62,87.63,87.6,87.62,6884.0,69.5796,69.5875,69.5637,69.5796,6884.0
2016-08-31 13:00:00,87.6,87.63,87.59,87.6,1525.0,69.5637,69.5875,69.5557,69.5637,1525.0
2016-08-31 13:05:00,87.58,87.63,87.58,87.59,6688.0,69.5478,69.5875,69.5478,69.5557,6688.0
2016-08-31 13:10:00,87.58,87.61,87.57,87.59,4456.0,69.5478,69.5716,69.5399,69.5557,4456.0
2016-08-31 13:15:00,87.58,87.58,87.55,87.58,4340.0,69.5478,69.5478,69.524,69.5478,4340.0
2016-08-31 13:20:00,87.61,87.66,87.59,87.66,2550.0,69.5716,69.6113,69.5557,69.6113,2550.0
2016-08-31 13:25:00,87.66,87.67,87.63,87.66,1539.0,69.6113,69.6193,69.5875,69.6113,1539.0
2016-08-31 13:30:00,87.67,87.67,87.64,87.64,15709.0,69.6193,69.6193,69.5955,69.5955,15709.0
2016-08-31 13:35:00,87.66,87.69,87.65,87.68,11262.0,69.6113,69.6352,69.6034,69.6272,11262.0
2016-08-31 13:40:00,87.7,87.75,87.7,87.74,4406.0,69.6431,69.6828,69.6431,69.6749,4406.0
2016-08-31 13:45:00,87.73,87.74,87.71,87.71,3441.0,69.6669,69.6749,69.651,69.651,3441.0
2016-08-31 13:50:00,87.71,87.74,87.71,87.73,9536.0,69.651,69.6749,69.651,69.6669,9536.0
2016-08-31 13:55:00,87.73,87.73,87.69,87.71,3298.0,69.6669,69.6669,69.6352,69.651,3298.0
2016-08-31 14:00:00,87.72,87.75,87.7,87.74,20457.0,69.659,69.6828,69.6431,69.6749,20457.0
2016-08-31 14:05:00,87.76,87.86,87.76,87.84,33366.0,69.6907,69.7702,69.6907,69.7543,33366.0
2016-08-31 14:10:00,87.83,87.85,87.82,87.84,4639.0,69.7463,69.7622,69.7384,69.7543,4639.0
2016-08-31 14:15:00,87.86,87.86,87.8,87.82,4658.0,69.7702,69.7702,69.7225,69.7384,4658.0
2016-08-31 14:20:00,87.82,87.83,87.81,87.82,4376.0,69.7384,69.7463,69.7304,69.7384,4376.0
2016-08-31 14:25:00,87.82,87.83,87.8,87.82,11915.0,69.7384,69.7463,69.7225,69.7384,11915.0
2016-08-31 14:30:00,87.82,87.83,87.78,87.8,5812.0,69.7384,69.7463,69.7066,69.7225,5812.0
2016-08-31 14:35:00,87.79,87.8,87.78,87.8,6736.0,69.7146,69.7225,69.7066,69.7225,6736.0
2016-08-31 14:40:00,87.8,87.8,87.74,87.77,7687.0,69.7225,69.7225,69.6749,69.6987,7687.0
2016-08-31 14:45:00,87.76,87.77,87.7,87.72,6930.0,69.6907,69.6987,69.6431,69.659,6930.0
2016-08-31 14:50:00,87.73,87.76,87.71,87.76,5233.0,69.6669,69.6907,69.651,69.6907,5233.0
2016-08-31 14:55:00,87.75,87.77,87.74,87.74,3653.0,69.6828,69.6987,69.6749,69.6749,3653.0
2016-08-31 15:00:00,87.74,87.82,87.74,87.8,7707.0,69.6749,69.7384,69.6749,69.7225,7707.0
2016-08-31 15:05:00,87.81,87.85,87.8,87.84,3795.0,69.7304,69.7622,69.7225,69.7543,3795.0
2016-08-31 15:10:00,87.84,87.86,87.81,87.84,2330.0,69.7543,69.7702,69.7304,69.7543,2330.0
2016-08-31 15:15:00,87.86,87.89,87.85,87.86,10588.0,69.7702,69.794,69.7622,69.7702,10588.0
2016-08-31 15:20:00,87.86,87.9,87.83,87.9,11866.0,69.7702,69.8019,69.7463,69.8019,11866.0
2016-08-31 15:25:00,87.89,87.95,87.88,87.91,3453.0,69.794,69.8416,69.786,69.8099,3453.0
2016-08-31 15:30:00,87.92,87.94,87.9,87.91,8955.0,69.8178,69.8337,69.8019,69.8099,8955.0
2016-08-31 15:35:00,87.91,87.95,87.91,87.92,8229.0,69.8099,69.8416,69.8099,69.8178,8229.0
2016-08-31 15:40:00,87.93,87.98,87.92,87.95,11381.0,69.8257,69.8654,69.8178,69.8416,11381.0
2016-08-31 15:45:00,87.95,87.96,87.91,87.91,5362.0,69.8416,69.8496,69.8099,69.8099,5362.0
2016-08-31 15:50:00,87.92,87.96,87.91,87.93,21625.0,69.8178,69.8496,69.8099,69.8257,21625.0
2016-08-31 15:55:00,87.91,88.03,87.9,87.96,16688.0,69.8099,69.9052,69.8019,69.8496,16688.0
2016-09-01 09:30:00,87.97,88.05,87.97,88.05,12977.0,69.8575,69.921,69.8575,69.921,12977.0
2016-09-01 09:35:00,88.09,88.09,88.05,88.05,1856.0,69.9528,69.9528,69.921,69.921,1856.0
2016-09-01 09:40:00,88.02,88.02,88.01,88.01,395.0,69.8972,69.8972,69.8893,69.8893,395.0
2016-09-01 09:45:00,87.99,88.0,87.95,87.99,3068.0,69.8734,69.8813,69.8416,69.8734,3068.0
2016-09-01 09:50:00,87.87,87.89,87.76,87.76,3703.0,69.7781,69.794,69.6907,69.6907,3703.0
2016-09-01 09:55:00,87.8,87.84,87.8,87.82,5677.0,69.7225,69.7543,69.7225,69.7384,5677.0
2016-09-01 10:00:00,87.79,87.85,87.73,87.84,22199.0,69.7146,69.7622,69.6669,69.7543,22199.0
2016-09-01 10:05:00,87.82,87.9,87.78,87.88,14227.0,69.7384,69.8019,69.7066,69.786,14227.0
2016-09-01 10:10:00,87.88,87.89,87.77,87.85,14819.0,69.786,69.794,69.6987,69.7622,14819.0
2016-09-01 10:15:00,87.83,87.84,87.77,87.78,2588.0,69.7463,69.7543,69.6987,69.7066,2588.0
2016-09-01 10:20:00,87.71,87.72,87.63,87.71,4792.0,69.651,69.659,69.5875,69.651,4792.0
2016-09-01 10:25:00,87.68,87.69,87.55,87.55,27655.0,69.6272,69.6352,69.524,69.524,27655.0
2016-09-01 10:30:00,87.53,87.54,87.37,87.41,10323.0,69.5081,69.516,69.381,69.4128,10323.0
2016-09-01 10:35:00,87.4,87.44,87.38,87.41,6132.0,69.4049,69.4366,69.389,69.4128,6132.0
2016-09-01 10:40:00,87.39,87.43,87.38,87.43,3654.0,69.3969,69.4287,69.389,69.4287,3654.0
2016-09-01 10:45:00,87.41,87.44,87.39,87.42,9113.0,69.4128,69.4366,69.3969,69.4207,9113.0
2016-09-01 10:50:00,87.41,87.45,87.41,87.45,3333.0,69.4128,69.4446,69.4128,69.4446,3333.0
2016-09-01 10:55:00,87.43,87.45,87.39,87.4,11774.0,69.4287,69.4446,69.3969,69.4049,11774.0
2016-09-01 11:00:00,87.39,87.39,87.3,87.36,9739.0,69.3969,69.3969,69.3255,69.3731,9739.0
2016-09-01 11:05:00,87.36,87.37,87.35,87.37,10434.0,69.3731,69.381,69.3652,69.381,10434.0
2016-09-01 11:10:00,87.37,87.4,87.36,87.39,4479.0,69.381,69.4049,69.3731,69.3969,4479.0
2016-09-01 11:15:00,87.39,87.42,87.38,87.41,4658.0,69.3969,69.4207,69.389,69.4128,4658.0
2016-09-01 11:20:00,87.42,87.46,87.41,87.46,10599.0,69.4207,69.4525,69.4128,69.4525,10599.0
2016-09-01 11:25:00,87.47,87.49,87.46,87.48,6549.0,69.4605,69.4763,69.4525,69.4684,6549.0
2016-09-01 11:30:00,87.47,87.48,87.45,87.46,958.0,69.4605,69.4684,69.4446,69.4525,958.0
2016-09-01 11:35:00,87.48,87.49,87.44,87.45,11359.0,69.4684,69.4763,69.4366,69.4446,11359.0
2016-09-01 11:40:00,87.44,87.45,87.41,87.43,941.0,69.4366,69.4446,69.4128,69.4287,941.0
2016-09-01 11:45:00,87.44,87.44,87.41,87.41,5505.0,69.4366,69.4366,69.4128,69.4128,5505.0
2016-09-01 11:50:00,87.41,87.41,87.32,87.35,54439.0,69.4128,69.4128,69.3413,69.3652,54439.0
2016-09-01 11:55:00,87.38,87.44,87.38,87.44,5370.0,69.389,69.4366,69.389,69.4366,5370.0
2016-09-01 12:00:00,87.43,87.44,87.42,87.42,1889.0,69.4287,69.4366,69.4207,69.4207,1889.0
2016-09-01 12:05:00,87.44,87.44,87.41,87.43,9925.0,69.4366,69.4366,69.4128,69.4287,9925.0
2016-09-01 12:10:00,87.4,87.49,87.4,87.49,5476.0,69.4049,69.4763,69.4049,69.4763,5476.0
2016-09-01 12:15:00,87.5,87.55,87.5,87.54,22294.0,69.4843,69.524,69.4843,69.516,22294.0
2016-09-01 12:20:00,87.54,87.66,87.53,87.66,13456.0,69.516,69.6113,69.5081,69.6113,13456.0
2016-09-01 12:25:00,87.71,87.71,87.66,87.71,3981.0,69.651,69.651,69.6113,69.651,3981.0
2016-09-01 12:30:00,87.71,87.81,87.71,87.78,10393.0,69.651,69.7304,69.651,69.7066,10393.0
2016-09-01 12:35:00,87.75,87.76,87.74,87.75,2837.0,69.6828,69.6907,69.6749,69.6828,2837.0
2016-09-01 12:40:00,87.74,87.75,87.72,87.72,593.0,69.6749,69.6828,69.659,69.659,593.0
2016-09-01 12:45:00,87.71,87.73,87.71,87.73,5476.0,69.651,69.6669,69.651,69.6669,5476.0
2016-09-01 12:50:00,87.76,87.76,87.74,87.76,7748.0,69.6907,69.6907,69.6749,69.6907,7748.0
2016-09-01 12:55:00,87.74,87.74,87.74,87.74,815.0,69.6749,69.6749,69.6749,69.6749,815.0
2016-09-01 13:00:00,87.71,87.71,87.69,87.69,868.0,69.651,69.651,69.6352,69.6352,868.0
2016-09-01 13:05:00,87.68,87.7,87.68,87.68,2408.0,69.6272,69.6431,69.6272,69.6272,2408.0
2016-09-01 13:10:00,87.69,87.69,87.66,87.68,4283.0,69.6352,69.6352,69.6113,69.6272,4283.0
2016-09-01 13:15:00,87.7,87.71,87.69,87.71,813.0,69.6431,69.651,69.6352,69.651,813.0
2016-09-01 13:20:00,87.73,87.76,87.73,87.75,37688.0,69.6669,69.6907,69.6669,69.6828,37688.0
2016-09-01 13:25:00,87.74,87.74,87.7,87.73,1298.0,69.6749,69.6749,69.6431,69.6669,1298.0
2016-09-01 13:30:00,87.75,87.77,87.74,87.75,2885.0,69.6828,69.6987,69.6749,69.6828,2885.0
2016-09-01 13:35:00,87.74,87.77,87.71,87.72,5382.0,69.6749,69.6987,69.651,69.659,5382.0
2016-09-01 13:40:00,87.73,87.75,87.71,87.75,3165.0,69.6669,69.6828,69.651,69.6828,3165.0
2016-09-01 13:45:00,87.75,87.76,87.74,87.74,4306.0,69.6828,69.6907,69.6749,69.6749,4306.0
2016-09-01 13:50:00,87.74,87.76,87.73,87.76,1507.0,69.6749,69.6907,69.6669,69.6907,1507.0
2016-09-01 13:55:00,87.75,87.76,87.69,87.7,23529.0,69.6828,69.6907,69.6352,69.6431,23529.0
2016-09-01 14:00:00,87.69,87.69,87.58,87.6,8587.0,69.6352,69.6352,69.5478,69.5637,8587.0
2016-09-01 14:05:00,87.6,87.61,87.58,87.58,5727.0,69.5637,69.5716,69.5478,69.5478,5727.0
2016-09-01 14:10:00,87.58,87.61,87.55,87.61,11722.0,69.5478,69.5716,69.524,69.5716,11722.0
2016-09-01 14:15:00,87.61,87.67,87.61,87.67,8621.0,69.5716,69.6193,69.5716,69.6193,8621.0
2016-09-01 14:20:00,87.67,87.67,87.62,87.63,3477.0,69.6193,69.6193,69.5796,69.5875,3477.0
2016-09-01 14:25:00,87.62,87.72,87.62,87.71,13318.0,69.5796,69.659,69.5796,69.651,13318.0
2016-09-01 14:30:00,87.73,87.73,87.69,87.69,3305.0,69.6669,69.6669,69.6352,69.6352,3305.0
2016-09-01 14:35:00,87.7,87.7,87.67,87.68,4472.0,69.6431,69.6431,69.6193,69.6272,4472.0
2016-09-01 14:40:00,87.67,87.72,87.67,87.71,5164.0,69.6193,69.659,69.6193,69.651,5164.0
2016-09-01 14:45:00,87.72,87.78,87.71,87.73,23642.0,69.659,69.7066,69.651,69.6669,23642.0
2016-09-01 14:50:00,87.72,87.74,87.7,87.72,8449.0,69.659,69.6749,69.6431,69.659,8449.0
2016-09-01 14:55:00,87.74,87.74,87.71,87.72,3976.0,69.6749,69.6749,69.651,69.659,3976.0
2016-09-01 15:00:00,87.72,87.73,87.65,87.66,22890.0,69.659,69.6669,69.6034,69.6113,22890.0
2016-09-01 15:05:00,87.66,87.66,87.56,87.6,18789.0,69.6113,69.6113,69.5319,69.5637,18789.0
2016-09-01 15:10:00,87.61,87.66,87.58,87.64,8681.0,69.5716,69.6113,69.5478,69.5955,8681.0
2016-09-01 15:15:00,87.64,87.66,87.63,87.64,16346.0,69.5955,69.6113,69.5875,69.5955,16346.0
2016-09-01 15:20:00,87.65,87.73,87.65,87.71,7141.0,69.6034,69.6669,69.6034,69.651,7141.0
2016-09-01 15:25:00,87.72,87.72,87.66,87.67,4194.0,69.659,69.659,69.6113,69.6193,4194.0
2016-09-01 15:30:00,87.66,87.69,87.65,87.66,6433.0,69.6113,69.6352,69.6034,69.6113,6433.0
2016-09-01 15:35:00,87.66,87.68,87.64,87.67,24253.0,69.6113,69.6272,69.5955,69.6193,24253.0
2016-09-01 15:40:00,87.69,87.76,87.68,87.76,13381.0,69.6352,69.6907,69.6272,69.6907,13381.0
2016-09-01 15:45:00,87.76,87.79,87.75,87.77,5722.0,69.6907,69.7146,69.6828,69.6987,5722.0
2016-09-01 15:50:00,87.76,87.81,87.76,87.8,17722.0,69.6907,69.7304,69.6907,69.7225,17722.0
2016-09-01 15:55:00,87.79,87.86,87.78,87.86,62156.0,69.7146,69.7702,69.7066,69.7702,62156.0
2016-09-02 09:30:00,88.19,88.31,88.19,88.24,20532.0,70.0322,70.1275,70.0322,70.0719,20532.0
2016-09-02 09:35:00,88.27,88.33,88.21,88.27,8260.0,70.0957,70.1434,70.0481,70.0957,8260.0
2016-09-02 09:40:00,88.32,88.37,88.29,88.36,2986.0,70.1354,70.1751,70.1116,70.1672,2986.0
2016-09-02 09:45:00,88.4,88.43,88.38,88.42,24906.0,70.199,70.2228,70.1831,70.2149,24906.0
2016-09-02 09:50:00,88.41,88.44,88.4,88.44,2508.0,70.2069,70.2307,70.199,70.2307,2508.0
2016-09-02 09:55:00,88.43,88.44,88.38,88.41,4573.0,70.2228,70.2307,70.1831,70.2069,4573.0
2016-09-02 10:00:00,88.41,88.45,88.41,88.42,12991.0,70.2069,70.2387,70.2069,70.2149,12991.0
2016-09-02 10:05:00,88.4,88.4,88.32,88.32,51126.0,70.199,70.199,70.1354,70.1354,51126.0
2016-09-02 10:10:00,88.34,88.34,88.22,88.22,19941.0,70.1513,70.1513,70.056,70.056,19941.0
2016-09-02 10:15:00,88.24,88.28,88.23,88.25,4325.0,70.0719,70.1037,70.064,70.0799,4325.0
2016-09-02 10:20:00,88.26,88.32,88.23,88.31,1528.0,70.0878,70.1354,70.064,70.1275,1528.0
2016-09-02 10:25:00,88.3,88.33,88.28,88.29,2244.0,70.1196,70.1434,70.1037,70.1116,2244.0
2016-09-02 10:30:00,88.34,88.34,88.29,88.31,2652.0,70.1513,70.1513,70.1116,70.1275,2652.0
2016-09-02 10:35:00,88.3,88.35,88.29,88.32,6896.0,70.1196,70.1593,70.1116,70.1354,6896.0
2016-09-02 10:40:00,88.32,88.33,88.27,88.27,9552.0,70.1354,70.1434,70.0957,70.0957,9552.0
2016-09-02 10:45:00,88.28,88.29,88.26,88.29,2958.0,70.1037,70.1116,70.0878,70.1116,2958.0
2016-09-02 10:50:00,88.3,88.33,88.3,88.33,3313.0,70.1196,70.1434,70.1196,70.1434,3313.0
2016-09-02 10:55:00,88.33,88.35,88.25,88.25,5769.0,70.1434,70.1593,70.0799,70.0799,5769.0
2016-09-02 11:00:00,88.26,88.34,88.25,88.34,8492.0,70.0878,70.1513,70.0799,70.1513,8492.0
2016-09-02 11:05:00,88.35,88.36,88.3,88.31,5500.0,70.1593,70.1672,70.1196,70.1275,5500.0
2016-09-02 11:10:00,88.3,88.31,88.28,88.3,1573.0,70.1196,70.1275,70.1037,70.1196,1573.0
2016-09-02 11:15:00,88.27,88.31,88.26,88.28,11031.0,70.0957,70.1275,70.0878,70.1037,11031.0
2016-09-02 11:20:00,88.29,88.3,88.25,88.26,5021.0,70.1116,70.1196,70.0799,70.0878,5021.0
2016-09-02 11:25:00,88.26,88.28,88.24,88.25,4207.0,70.0878,70.1037,70.0719,70.0799,4207.0
2016-09-02 11:30:00,88.24,88.27,88.22,88.27,1728.0,70.0719,70.0957,70.056,70.0957,1728.0
2016-09-02 11:35:00,88.24,88.26,88.22,88.22,8521.0,70.0719,70.0878,70.056,70.056,8521.0
2016-09-02 11:40:00,88.22,88.26,88.21,88.25,4689.0,70.056,70.0878,70.0481,70.0799,4689.0
2016-09-02 11:45:00,88.25,88.27,88.24,88.26,3163.0,70.0799,70.0957,70.0719,70.0878,3163.0
2016-09-02 11:50:00,88.22,88.26,88.22,88.25,2524.0,70.056,70.0878,70.056,70.0799,2524.0
2016-09-02 11:55:00,88.25,88.27,88.25,88.27,1714.0,70.0799,70.0957,70.0799,70.0957,1714.0
2016-09-02 12:00:00,88.28,88.28,88.24,88.25,4337.0,70.1037,70.1037,70.0719,70.0799,4337.0
2016-09-02 12:05:00,88.26,88.27,88.23,88.25,4129.0,70.0878,70.0957,70.064,70.0799,4129.0
2016-09-02 12:10:00,88.24,88.24,88.19,88.2,1656.0,70.0719,70.0719,70.0322,70.0401,1656.0
2016-09-02 12:15:00,88.17,88.17,88.09,88.09,20877.0,70.0163,70.0163,69.9528,69.9528,20877.0
2016-09-02 12:20:00,88.08,88.09,88.02,88.05,5937.0,69.9449,69.9528,69.8972,69.921,5937.0
2016-09-02 12:25:00,88.09,88.09,88.07,88.07,1645.0,69.9528,69.9528,69.9369,69.9369,1645.0
2016-09-02 12:30:00,88.08,88.1,88.07,88.08,1898.0,69.9449,69.9607,69.9369,69.9449,1898.0
2016-09-02 12:35:00,88.1,88.14,88.1,88.13,3556.0,69.9607,69.9925,69.9607,69.9846,3556.0
2016-09-02 12:40:00,88.14,88.15,88.12,88.13,3321.0,69.9925,70.0004,69.9766,69.9846,3321.0
2016-09-02 12:45:00,88.12,88.13,88.1,88.1,3860.0,69.9766,69.9846,69.9607,69.9607,3860.0
2016-09-02 12:50:00,88.13,88.2,88.12,88.18,12368.0,69.9846,70.0401,69.9766,70.0243,12368.0
2016-09-02 12:55:00,88.19,88.19,88.15,88.15,1359.0,70.0322,70.0322,70.0004,70.0004,1359.0
2016-09-02 13:00:00,88.17,88.17,88.11,88.16,9806.0,70.0163,70.0163,69.9687,70.0084,9806.0
2016-09-02 13:05:00,88.15,88.17,88.13,88.14,3472.0,70.0004,70.0163,69.9846,69.9925,3472.0
2016-09-02 13:10:00,88.16,88.2,88.15,88.17,8376.0,70.0084,70.0401,70.0004,70.0163,8376.0
2016-09-02 13:15:00,88.2,88.2,88.17,88.18,2136.0,70.0401,70.0401,70.0163,70.0243,2136.0
2016-09-02 13:20:00,88.17,88.2,88.15,88.2,1070.0,70.0163,70.0401,70.0004,70.0401,1070.0
2016-09-02 13:25:00,88.2,88.2,88.16,88.18,3438.0,70.0401,70.0401,70.0084,70.0243,3438.0
2016-09-02 13:30:00,88.18,88.19,88.1,88.11,5210.0,70.0243,70.0322,69.9607,69.9687,5210.0
2016-09-02 13:35:00,88.12,88.14,88.06,88.07,3856.0,69.9766,69.9925,69.929,69.9369,3856.0
2016-09-02 13:40:00,88.07,88.09,88.04,88.08,12462.0,69.9369,69.9528,69.9131,69.9449,12462.0
2016-09-02 13:45:00,88.08,88.12,88.08,88.12,1581.0,69.9449,69.9766,69.9449,69.9766,1581.0
2016-09-02 13:50:00,88.12,88.12,88.09,88.11,7491.0,69.9766,69.9766,69.9528,69.9687,7491.0
2016-09-02 13:55:00,88.12,88.12,88.08,88.08,7373.0,69.9766,69.9766,69.9449,69.9449,7373.0
2016-09-02 14:00:00,88.09,88.11,88.08,88.09,3096.0,69.9528,69.9687,69.9449,69.9528,3096.0
2016-09-02 14:05:00,88.12,88.17,88.1,88.16,16728.0,69.9766,70.0163,69.9607,70.0084,16728.0
2016-09-02 14:10:00,88.16,88.19,88.14,88.16,38438.0,70.0084,70.0322,69.9925,70.0084,38438.0
2016-09-02 14:15:00,88.16,88.22,88.16,88.21,21124.0,70.0084,70.056,70.0084,70.0481,21124.0
2016-09-02 14:20:00,88.21,88.21,88.17,88.2,19378.0,70.0481,70.0481,70.0163,70.0401,19378.0
2016-09-02 14:25:00,88.2,88.22,88.18,88.2,11567.0,70.0401,70.056,70.0243,70.0401,11567.0
2016-09-02 14:30:00,88.2,88.2,88.18,88.18,5775.0,70.0401,70.0401,70.0243,70.0243,5775.0
2016-09-02 14:35:00,88.18,88.19,88.17,88.19,3606.0,70.0243,70.0322,70.0163,70.0322,3606.0
2016-09-02 14:40:00,88.23,88.26,88.22,88.23,16896.0,70.064,70.0878,70.056,70.064,16896.0
2016-09-02 14:45:00,88.23,88.23,88.21,88.22,4163.0,70.064,70.064,70.0481,70.056,4163.0
2016-09-02 14:50:00,88.21,88.27,88.21,88.26,1841.0,70.0481,70.0957,70.0481,70.0878,1841.0
2016-09-02 14:55:00,88.24,88.26,88.24,88.26,719.0,70.0719,70.0878,70.0719,70.0878,719.0
2016-09-02 15:00:00,88.25,88.26,88.24,88.26,6692.0,70.0799,70.0878,70.0719,70.0878,6692.0
2016-09-02 15:05:00,88.27,88.29,88.24,88.24,5656.0,70.0957,70.1116,70.0719,70.0719,5656.0
2016-09-02 15:10:00,88.23,88.26,88.23,88.26,3212.0,70.064,70.0878,70.064,70.0878,3212.0
2016-09-02 15:15:00,88.25,88.3,88.23,88.28,6949.0,70.0799,70.1196,70.064,70.1037,6949.0
2016-09-02 15:20:00,88.29,88.32,88.26,88.27,6811.0,70.1116,70.1354,70.0878,70.0957,6811.0
2016-09-02 15:25:00,88.27,88.3,88.27,88.29,4089.0,70.0957,70.1196,70.0957,70.1116,4089.0
2016-09-02 15:30:00,88.28,88.3,88.26,88.28,4956.0,70.1037,70.1196,70.0878,70.1037,4956.0
2016-09-02 15:35:00,88.28,88.3,88.27,88.29,1134.0,70.1037,70.1196,70.0957,70.1116,1134.0
2016-09-02 15:40:00,88.3,88.32,88.3,88.31,8140.0,70.1196,70.1354,70.1196,70.1275,8140.0
2016-09-02 15:45:00,88.3,88.3,88.22,88.22,3349.0,70.1196,70.1196,70.056,70.056,3349.0
2016-09-02 15:50:00,88.23,88.27,88.22,88.27,5670.0,70.064,70.0957,70.056,70.0957,5670.0
2016-09-02 15:55:00,88.28,88.32,88.27,88.3,18283.0,70.1037,70.1354,70.0957,70.1196,18283.0
2016-09-06 09:30:00,88.44,88.48,88.39,88.39,19541.0,70.2307,70.2625,70.191,70.191,19541.0
2016-09-06 09:35:00,88.41,88.43,88.32,88.32,28198.0,70.2069,70.2228,70.1354,70.1354,28198.0
2016-09-06 09:40:00,88.34,88.37,88.31,88.32,1777.0,70.1513,70.1751,70.1275,70.1354,1777.0
2016-09-06 09:45:00,88.31,88.35,88.3,88.35,10142.0,70.1275,70.1593,70.1196,70.1593,10142.0
2016-09-06 09:50:00,88.35,88.35,88.24,88.25,5377.0,70.1593,70.1593,70.0719,70.0799,5377.0
2016-09-06 09:55:00,88.29,88.33,88.28,88.3,10382.0,70.1116,70.1434,70.1037,70.1196,10382.0
2016-09-06 10:00:00,88.27,88.32,88.24,88.27,56916.0,70.0957,70.1354,70.0719,70.0957,56916.0
2016-09-06 10:05:00,88.29,88.31,88.09,88.15,108263.0,70.1116,70.1275,69.9528,70.0004,108263.0
2016-09-06 10:10:00,88.18,88.18,88.08,88.1,8620.0,70.0243,70.0243,69.9449,69.9607,8620.0
2016-09-06 10:15:00,88.12,88.13,88.02,88.02,5693.0,69.9766,69.9846,69.8972,69.8972,5693.0
2016-09-06 10:20:00,88.03,88.06,88.0,88.03,6147.0,69.9052,69.929,69.8813,69.9052,6147.0
2016-09-06 10:25:00,88.04,88.04,88.0,88.04,4104.0,69.9131,69.9131,69.8813,69.9131,4104.0
2016-09-06 10:30:00,88.09,88.12,88.08,88.12,9218.0,69.9528,69.9766,69.9449,69.9766,9218.0
2016-09-06 10:35:00,88.13,88.13,88.08,88.1,5873.0,69.9846,69.9846,69.9449,69.9607,5873.0
2016-09-06 10:40:00,88.11,88.11,88.06,88.1,8524.0,69.9687,69.9687,69.929,69.9607,8524.0
2016-09-06 10:45:00,88.11,88.11,88.02,88.04,4711.0,69.9687,69.9687,69.8972,69.9131,4711.0
2016-09-06 10:50:00,88.03,88.07,88.01,88.06,10604.0,69.9052,69.9369,69.8893,69.929,10604.0
2016-09-06 10:55:00,88.06,88.09,88.04,88.08,5396.0,69.929,69.9528,69.9131,69.9449,5396.0
2016-09-06 11:00:00,88.11,88.11,88.07,88.08,3139.0,69.9687,69.9687,69.9369,69.9449,3139.0
2016-09-06 11:05:00,88.09,88.11,88.04,88.05,3625.0,69.9528,69.9687,69.9131,69.921,3625.0
2016-09-06 11:10:00,88.05,88.09,88.04,88.08,4546.0,69.921,69.9528,69.9131,69.9449,4546.0
2016-09-06 11:15:00,88.09,88.13,88.08,88.1,3122.0,69.9528,69.9846,69.9449,69.9607,3122.0
2016-09-06 11:20:00,88.11,88.15,88.1,88.15,9399.0,69.9687,70.0004,69.9607,70.0004,9399.0
2016-09-06 11:25:00,88.15,88.19,88.14,88.17,9009.0,70.0004,70.0322,69.9925,70.0163,9009.0
2016-09-06 11:30:00,88.17,88.21,88.16,88.18,15333.0,70.0163,70.0481,70.0084,70.0243,15333.0
2016-09-06 11:35:00,88.19,88.2,88.17,88.19,5905.0,70.0322,70.0401,70.0163,70.0322,5905.0
2016-09-06 11:40:00,88.2,88.22,88.18,88.18,6728.0,70.0401,70.056,70.0243,70.0243,6728.0
2016-09-06 11:45:00,88.18,88.29,88.17,88.28,18613.0,70.0243,70.1116,70.0163,70.1037,18613.0
2016-09-06 11:50:00,88.28,88.3,88.25,88.28,12689.0,70.1037,70.1196,70.0799,70.1037,12689.0
2016-09-06 11:55:00,88.28,88.31,88.27,88.3,10344.0,70.1037,70.1275,70.0957,70.1196,10344.0
2016-09-06 12:00:00,88.3,88.33,88.3,88.31,8643.0,70.1196,70.1434,70.1196,70.1275,8643.0
2016-09-06 12:05:00,88.3,88.32,88.3,88.31,8686.0,70.1196,70.1354,70.1196,70.1275,8686.0
2016-09-06 12:10:00,88.3,88.31,88.27,88.28,9358.0,70.1196,70.1275,70.0957,70.1037,9358.0
2016-09-06 12:15:00,88.28,88.29,88.27,88.29,4137.0,70.1037,70.1116,70.0957,70.1116,4137.0
2016-09-06 12:20:00,88.3,88.31,88.28,88.31,2687.0,70.1196,70.1275,70.1037,70.1275,2687.0
2016-09-06 12:25:00,88.3,88.31,88.28,88.29,5934.0,70.1196,70.1275,70.1037,70.1116,5934.0
2016-09-06 12:30:00,88.29,88.36,88.28,88.34,10638.0,70.1116,70.1672,70.1037,70.1513,10638.0
2016-09-06 12:35:00,88.34,88.36,88.3,88.32,9687.0,70.1513,70.1672,70.1196,70.1354,9687.0
2016-09-06 12:40:00,88.32,88.38,88.32,88.36,7786.0,70.1354,70.1831,70.1354,70.1672,7786.0
2016-09-06 12:45:00,88.36,88.39,88.35,88.36,10619.0,70.1672,70.191,70.1593,70.1672,10619.0
2016-09-06 12:50:00,88.36,88.38,88.35,88.35,8759.0,70.1672,70.1831,70.1593,70.1593,8759.0
2016-09-06 12:55:00,88.35,88.38,88.33,88.34,16878.0,70.1593,70.1831,70.1434,70.1513,16878.0
2016-09-06 13:00:00,88.33,88.36,88.31,88.32,8941.0,70.1434,70.1672,70.1275,70.1354,8941.0
2016-09-06 13:05:00,88.32,88.33,88.29,88.3,10641.0,70.1354,70.1434,70.1116,70.1196,10641.0
2016-09-06 13:10:00,88.29,88.31,88.28,88.28,11229.0,70.1116,70.1275,70.1037,70.1037,11229.0
2016-09-06 13:15:00,88.28,88.33,88.28,88.33,13169.0,70.1037,70.1434,70.1037,70.1434,13169.0
2016-09-06 13:20:00,88.31,88.33,88.29,88.29,9663.0,70.1275,70.1434,70.1116,70.1116,9663.0
2016-09-06 13:25:00,88.3,88.33,88.29,88.3,15517.0,70.1196,70.1434,70.1116,70.1196,15517.0
2016-09-06 13:30:00,88.3,88.32,88.29,88.3,12709.0,70.1196,70.1354,70.1116,70.1196,12709.0
2016-09-06 13:35:00,88.3,88.33,88.29,88.32,12500.0,70.1196,70.1434,70.1116,70.1354,12500.0
2016-09-06 13:40:00,88.33,88.36,88.32,88.36,23075.0,70.1434,70.1672,70.1354,70.1672,23075.0
2016-09-06 13:45:00,88.36,88.36,88.34,88.36,7894.0,70.1672,70.1672,70.1513,70.1672,7894.0
2016-09-06 13:50:00,88.36,88.37,88.33,88.36,17719.0,70.1672,70.1751,70.1434,70.1672,17719.0
2016-09-06 13:55:00,88.36,88.36,88.34,88.35,11471.0,70.1672,70.1672,70.1513,70.1593,11471.0
2016-09-06 14:00:00,88.35,88.36,88.32,88.32,12237.0,70.1593,70.1672,70.1354,70.1354,12237.0
2016-09-06 14:05:00,88.32,88.34,88.3,88.31,12681.0,70.1354,70.1513,70.1196,70.1275,12681.0
2016-09-06 14:10:00,88.31,88.33,88.3,88.32,21614.0,70.1275,70.1434,70.1196,70.1354,21614.0
2016-09-06 14:15:00,88.32,88.34,88.29,88.33,14705.0,70.1354,70.1513,70.1116,70.1434,14705.0
2016-09-06 14:20:00,88.34,88.36,88.32,88.33,13865.0,70.1513,70.1672,70.1354,70.1434,13865.0
2016-09-06 14:25:00,88.34,88.36,88.32,88.33,38531.0,70.1513,70.1672,70.1354,70.1434,38531.0
2016-09-06 14:30:00,88.34,88.35,88.33,88.34,15851.0,70.1513,70.1593,70.1434,70.1513,15851.0
2016-09-06 14:35:00,88.34,88.36,88.33,88.34,11639.0,70.1513,70.1672,70.1434,70.1513,11639.0
2016-09-06 14:40:00,88.35,88.37,88.32,88.32,15663.0,70.1593,70.1751,70.1354,70.1354,15663.0
2016-09-06 14:45:00,88.34,88.34,88.31,88.33,13966.0,70.1513,70.1513,70.1275,70.1434,13966.0
2016-09-06 14:50:00,88.33,88.37,88.33,88.37,10808.0,70.1434,70.1751,70.1434,70.1751,10808.0
2016-09-06 14:55:00,88.35,88.37,88.34,88.36,17125.0,70.1593,70.1751,70.1513,70.1672,17125.0
2016-09-06 15:00:00,88.38,88.38,88.34,88.35,26960.0,70.1831,70.1831,70.1513,70.1593,26960.0
2016-09-06 15:05:00,88.35,88.37,88.29,88.34,395212.0,70.1593,70.1751,70.1116,70.1513,395212.0
2016-09-06 15:10:00,88.34,88.35,88.31,88.31,11206.0,70.1513,70.1593,70.1275,70.1275,11206.0
2016-09-06 15:15:00,88.3,88.32,88.29,88.32,3202.0,70.1196,70.1354,70.1116,70.1354,3202.0
2016-09-06 15:20:00,88.31,88.33,88.31,88.32,6084.0,70.1275,70.1434,70.1275,70.1354,6084.0
2016-09-06 15:25:00,88.32,88.34,88.31,88.34,13683.0,70.1354,70.1513,70.1275,70.1513,13683.0
2016-09-06 15:30:00,88.34,88.35,88.32,88.32,15080.0,70.1513,70.1593,70.1354,70.1354,15080.0
2016-09-06 15:35:00,88.34,88.34,88.32,88.34,4378.0,70.1513,70.1513,70.1354,70.1513,4378.0
2016-09-06 15:40:00,88.34,88.37,88.33,88.36,10603.0,70.1513,70.1751,70.1434,70.1672,10603.0
2016-09-06 15:45:00,88.36,88.39,88.35,88.36,19406.0,70.1672,70.191,70.1593,70.1672,19406.0
2016-09-06 15:50:00,88.36,88.4,88.35,88.39,36126.0,70.1672,70.199,70.1593,70.191,36126.0
2016-09-06 15:55:00,88.39,88.46,88.37,88.46,51591.0,70.191,70.2466,70.1751,70.2466,51591.0
2016-09-07 09:30:00,88.37,88.43,88.29,88.33,47164.0,70.1751,70.2228,70.1116,70.1434,47164.0
2016-09-07 09:35:00,88.34,88.42,88.32,88.41,5165.0,70.1513,70.2149,70.1354,70.2069,5165.0
2016-09-07 09:40:00,88.45,88.46,88.44,88.44,4260.0,70.2387,70.2466,70.2307,70.2307,4260.0
2016-09-07 09:45:00,88.45,88.47,88.43,88.47,3532.0,70.2387,70.2546,70.2228,70.2546,3532.0
2016-09-07 09:50:00,88.47,88.47,88.4,88.4,2124.0,70.2546,70.2546,70.199,70.199,2124.0
2016-09-07 09:55:00,88.41,88.43,88.4,88.43,2348.0,70.2069,70.2228,70.199,70.2228,2348.0
2016-09-07 10:00:00,88.44,88.46,88.4,88.45,39955.0,70.2307,70.2466,70.199,70.2387,39955.0
2016-09-07 10:05:00,88.43,88.5,88.41,88.48,29650.0,70.2228,70.2784,70.2069,70.2625,29650.0
2016-09-07 10:10:00,88.48,88.52,88.48,88.52,11477.0,70.2625,70.2943,70.2625,70.2943,11477.0
2016-09-07 10:15:00,88.51,88.52,88.49,88.49,6640.0,70.2863,70.2943,70.2704,70.2704,6640.0
2016-09-07 10:20:00,88.48,88.52,88.48,88.5,8575.0,70.2625,70.2943,70.2625,70.2784,8575.0
2016-09-07 10:25:00,88.52,88.55,88.5,88.54,12066.0,70.2943,70.3181,70.2784,70.3101,12066.0
2016-09-07 10:30:00,88.55,88.56,88.48,88.49,10197.0,70.3181,70.326,70.2625,70.2704,10197.0
2016-09-07 10:35:00,88.49,88.51,88.48,88.5,8497.0,70.2704,70.2863,70.2625,70.2784,8497.0
2016-09-07 10:40:00,88.5,88.5,88.43,88.43,8590.0,70.2784,70.2784,70.2228,70.2228,8590.0
2016-09-07 10:45:00,88.44,88.45,88.36,88.37,15465.0,70.2307,70.2387,70.1672,70.1751,15465.0
2016-09-07 10:50:00,88.37,88.38,88.36,88.36,2954.0,70.1751,70.1831,70.1672,70.1672,2954.0
2016-09-07 10:55:00,88.37,88.39,88.37,88.38,5082.0,70.1751,70.191,70.1751,70.1831,5082.0
2016-09-07 11:00:00,88.38,88.39,88.34,88.37,12258.0,70.1831,70.191,70.1513,70.1751,12258.0
2016-09-07 11:05:00,88.38,88.4,88.36,88.39,10982.0,70.1831,70.199,70.1672,70.191,10982.0
2016-09-07 11:10:00,88.39,88.39,88.33,88.34,7694.0,70.191,70.191,70.1434,70.1513,7694.0
2016-09-07 11:15:00,88.35,88.35,88.28,88.28,7706.0,70.1593,70.1593,70.1037,70.1037,7706.0
2016-09-07 11:20:00,88.26,88.29,88.26,88.28,8074.0,70.0878,70.1116,70.0878,70.1037,8074.0
2016-09-07 11:25:00,88.27,88.3,88.27,88.29,7358.0,70.0957,70.1196,70.0957,70.1116,7358.0
2016-09-07 11:30:00,88.29,88.32,88.28,88.31,6212.0,70.1116,70.1354,70.1037,70.1275,6212.0
2016-09-07 11:35:00,88.31,88.33,88.3,88.32,13890.0,70.1275,70.1434,70.1196,70.1354,13890.0
2016-09-07 11:40:00,88.33,88.33,88.3,88.31,5078.0,70.1434,70.1434,70.1196,70.1275,5078.0
2016-09-07 11:45:00,88.3,88.31,88.27,88.28,7071.0,70.1196,70.1275,70.0957,70.1037,7071.0
2016-09-07 11:50:00,88.3,88.32,88.29,88.29,19687.0,70.1196,70.1354,70.1116,70.1116,19687.0
2016-09-07 11:55:00,88.29,88.34,88.29,88.34,6086.0,70.1116,70.1513,70.1116,70.1513,6086.0
2016-09-07 12:00:00,88.34,88.35,88.32,88.32,5623.0,70.1513,70.1593,70.1354,70.1354,5623.0
2016-09-07 12:05:00,88.33,88.37,88.33,88.33,5370.0,70.1434,70.1751,70.1434,70.1434,5370.0
2016-09-07 12:10:00,88.34,88.34,88.3,88.31,7772.0,70.1513,70.1513,70.1196,70.1275,7772.0
2016-09-07 12:15:00,88.32,88.32,88.26,88.26,4746.0,70.1354,70.1354,70.0878,70.0878,4746.0
2016-09-07 12:20:00,88.25,88.28,88.25,88.26,3236.0,70.0799,70.1037,70.0799,70.0878,3236.0
2016-09-07 12:25:00,88.26,88.26,88.21,88.25,9805.0,70.0878,70.0878,70.0481,70.0799,9805.0
2016-09-07 12:30:00,88.25,88.26,88.24,88.26,5424.0,70.0799,70.0878,70.0719,70.0878,5424.0
2016-09-07 12:35:00,88.26,88.28,88.24,88.28,6935.0,70.0878,70.1037,70.0719,70.1037,6935.0
2016-09-07 12:40:00,88.29,88.35,88.28,88.32,6398.0,70.1116,70.1593,70.1037,70.1354,6398.0
2016-09-07 12:45:00,88.33,88.35,88.32,88.32,4623.0,70.1434,70.1593,70.1354,70.1354,4623.0
2016-09-07 12:50:00,88.32,88.32,88.3,88.32,6218.0,70.1354,70.1354,70.1196,70.1354,6218.0
2016-09-07 12:55:00,88.31,88.31,88.29,88.3,2343.0,70.1275,70.1275,70.1116,70.1196,2343.0
2016-09-07 13:00:00,88.3,88.34,88.28,88.34,6061.0,70.1196,70.1513,70.1037,70.1513,6061.0
2016-09-07 13:05:00,88.34,88.36,88.33,88.34,9673.0,70.1513,70.1672,70.1434,70.1513,9673.0
2016-09-07 13:10:00,88.36,88.37,88.34,88.34,6756.0,70.1672,70.1751,70.1513,70.1513,6756.0
2016-09-07 13:15:00,88.36,88.38,88.35,88.38,2980.0,70.1672,70.1831,70.1593,70.1831,2980.0
2016-09-07 13:20:00,88.39,88.39,88.35,88.38,5695.0,70.191,70.191,70.1593,70.1831,5695.0
2016-09-07 13:25:00,88.38,88.38,88.36,88.37,5713.0,70.1831,70.1831,70.1672,70.1751,5713.0
2016-09-07 13:30:00,88.37,88.39,88.37,88.38,3634.0,70.1751,70.191,70.1751,70.1831,3634.0
2016-09-07 13:35:00,88.36,88.37,88.35,88.37,3679.0,70.1672,70.1751,70.1593,70.1751,3679.0
2016-09-07 13:40:00,88.36,88.39,88.36,88.39,20973.0,70.1672,70.191,70.1672,70.191,20973.0
2016-09-07 13:45:00,88.39,88.41,88.36,88.37,15250.0,70.191,70.2069,70.1672,70.1751,15250.0
2016-09-07 13:50:00,88.38,88.39,88.37,88.39,35521.0,70.1831,70.191,70.1751,70.191,35521.0
2016-09-07 13:55:00,88.38,88.38,88.35,88.35,9011.0,70.1831,70.1831,70.1593,70.1593,9011.0
2016-09-07 14:00:00,88.35,88.38,88.34,88.38,4591.0,70.1593,70.1831,70.1513,70.1831,4591.0
2016-09-07 14:05:00,88.38,88.4,88.38,88.39,7919.0,70.1831,70.199,70.1831,70.191,7919.0
2016-09-07 14:10:00,88.38,88.46,88.37,88.45,18890.0,70.1831,70.2466,70.1751,70.2387,18890.0
2016-09-07 14:15:00,88.44,88.46,88.43,88.44,6980.0,70.2307,70.2466,70.2228,70.2307,6980.0
2016-09-07 14:20:00,88.45,88.45,88.44,88.45,6701.0,70.2387,70.2387,70.2307,70.2387,6701.0
2016-09-07 14:25:00,88.45,88.45,88.43,88.43,13682.0,70.2387,70.2387,70.2228,70.2228,13682.0
2016-09-07 14:30:00,88.43,88.44,88.4,88.41,7506.0,70.2228,70.2307,70.199,70.2069,7506.0
2016-09-07 14:35:00,88.41,88.43,88.39,88.41,16521.0,70.2069,70.2228,70.191,70.2069,16521.0
2016-09-07 14:40:00,88.41,88.44,88.41,88.43,9198.0,70.2069,70.2307,70.2069,70.2228,9198.0
2016-09-07 14:45:00,88.42,88.46,88.42,88.45,14318.0,70.2149,70.2466,70.2149,70.2387,14318.0
2016-09-07 14:50:00,88.46,88.47,88.45,88.45,11627.0,70.2466,70.2546,70.2387,70.2387,11627.0
2016-09-07 14:55:00,88.46,88.46,88.43,88.44,7334.0,70.2466,70.2466,70.2228,70.2307,7334.0
2016-09-07 15:00:00,88.44,88.48,88.44,88.48,11794.0,70.2307,70.2625,70.2307,70.2625,11794.0
2016-09-07 15:05:00,88.48,88.49,88.46,88.46,5726.0,70.2625,70.2704,70.2466,70.2466,5726.0
2016-09-07 15:10:00,88.46,88.48,88.45,88.48,5411.0,70.2466,70.2625,70.2387,70.2625,5411.0
2016-09-07 15:15:00,88.48,88.48,88.47,88.47,4084.0,70.2625,70.2625,70.2546,70.2546,4084.0
2016-09-07 15:20:00,88.47,88.47,88.45,88.47,7377.0,70.2546,70.2546,70.2387,70.2546,7377.0
2016-09-07 15:25:00,88.46,88.47,88.43,88.43,13663.0,70.2466,70.2546,70.2228,70.2228,13663.0
2016-09-07 15:30:00,88.43,88.44,88.42,88.43,1214.0,70.2228,70.2307,70.2149,70.2228,1214.0
2016-09-07 15:35:00,88.43,88.44,88.41,88.42,3898.0,70.2228,70.2307,70.2069,70.2149,3898.0
2016-09-07 15:40:00,88.42,88.45,88.41,88.45,4694.0,70.2149,70.2387,70.2069,70.2387,4694.0
2016-09-07 15:45:00,88.44,88.44,88.41,88.43,5819.0,70.2307,70.2307,70.2069,70.2228,5819.0
2016-09-07 15:50:00,88.42,88.42,88.39,88.42,13843.0,70.2149,70.2149,70.191,70.2149,13843.0
2016-09-07 15:55:00,88.41,88.47,88.4,88.47,14725.0,70.2069,70.2546,70.199,70.2546,14725.0
2016-09-08 09:30:00,88.37,88.44,88.33,88.42,18187.0,70.1751,70.2307,70.1434,70.2149,18187.0
2016-09-08 09:35:00,88.44,88.44,88.4,88.41,325.0,70.2307,70.2307,70.199,70.2069,325.0
2016-09-08 09:40:00,88.33,88.38,88.32,88.37,261.0,70.1434,70.1831,70.1354,70.1751,261.0
2016-09-08 09:45:00,88.36,88.4,88.34,88.37,41620.0,70.1672,70.199,70.1513,70.1751,41620.0
2016-09-08 09:50:00,88.35,88.35,88.28,88.33,1982.0,70.1593,70.1593,70.1037,70.1434,1982.0
2016-09-08 09:55:00,88.32,88.35,88.31,88.35,2377.0,70.1354,70.1593,70.1275,70.1593,2377.0
2016-09-08 10:00:00,88.3,88.35,88.3,88.35,22400.0,70.1196,70.1593,70.1196,70.1593,22400.0
2016-09-08 10:05:00,88.34,88.34,88.33,88.34,200.0,70.1513,70.1513,70.1434,70.1513,200.0
2016-09-08 10:10:00,88.31,88.35,88.25,88.34,9259.0,70.1275,70.1593,70.0799,70.1513,9259.0
2016-09-08 10:15:00,88.32,88.37,88.31,88.34,10725.0,70.1354,70.1751,70.1275,70.1513,10725.0
2016-09-08 10:20:00,88.32,88.38,88.32,88.33,7091.0,70.1354,70.1831,70.1354,70.1434,7091.0
2016-09-08 10:25:00,88.33,88.36,88.32,88.34,2555.0,70.1434,70.1672,70.1354,70.1513,2555.0
2016-09-08 10:30:00,88.35,88.4,88.34,88.4,10877.0,70.1593,70.199,70.1513,70.199,10877.0
2016-09-08 10:35:00,88.41,88.51,88.41,88.48,6065.0,70.2069,70.2863,70.2069,70.2625,6065.0
2016-09-08 10:40:00,88.46,88.46,88.45,88.45,1478.0,70.2466,70.2466,70.2387,70.2387,1478.0
2016-09-08 10:45:00,88.46,88.46,88.43,88.44,3296.0,70.2466,70.2466,70.2228,70.2307,3296.0
2016-09-08 10:50:00,88.44,88.46,88.43,88.43,3928.0,70.2307,70.2466,70.2228,70.2228,3928.0
2016-09-08 10:55:00,88.45,88.45,88.43,88.43,1445.0,70.2387,70.2387,70.2228,70.2228,1445.0
2016-09-08 11:00:00,88.45,88.54,88.44,88.48,16332.0,70.2387,70.3101,70.2307,70.2625,16332.0
2016-09-08 11:05:00,88.54,88.57,88.51,88.55,4598.0,70.3101,70.334,70.2863,70.3181,4598.0
2016-09-08 11:10:00,88.57,88.59,88.56,88.58,3808.0,70.334,70.3499,70.326,70.3419,3808.0
2016-09-08 11:15:00,88.6,88.6,88.53,88.54,4269.0,70.3578,70.3578,70.3022,70.3101,4269.0
2016-09-08 11:20:00,88.55,88.56,88.54,88.55,1174.0,70.3181,70.326,70.3101,70.3181,1174.0
2016-09-08 11:25:00,88.56,88.56,88.54,88.54,2579.0,70.326,70.326,70.3101,70.3101,2579.0
2016-09-08 11:30:00,88.55,88.55,88.52,88.53,11613.0,70.3181,70.3181,70.2943,70.3022,11613.0
2016-09-08 11:35:00,88.51,88.51,88.48,88.49,800.0,70.2863,70.2863,70.2625,70.2704,800.0
2016-09-08 11:40:00,88.48,88.49,88.46,88.49,4940.0,70.2625,70.2704,70.2466,70.2704,4940.0
2016-09-08 11:45:00,88.48,88.5,88.46,88.49,161602.0,70.2625,70.2784,70.2466,70.2704,161602.0
2016-09-08 11:50:00,88.49,88.57,88.49,88.54,36452.0,70.2704,70.334,70.2704,70.3101,36452.0
2016-09-08 11:55:00,88.53,88.53,88.51,88.52,12888.0,70.3022,70.3022,70.2863,70.2943,12888.0
2016-09-08 12:00:00,88.53,88.55,88.52,88.55,1931.0,70.3022,70.3181,70.2943,70.3181,1931.0
2016-09-08 12:05:00,88.51,88.56,88.51,88.52,3906.0,70.2863,70.326,70.2863,70.2943,3906.0
2016-09-08 12:10:00,88.51,88.52,88.48,88.5,2833.0,70.2863,70.2943,70.2625,70.2784,2833.0
2016-09-08 12:15:00,88.5,88.52,88.47,88.51,24468.0,70.2784,70.2943,70.2546,70.2863,24468.0
2016-09-08 12:20:00,88.5,88.52,88.49,88.52,2103.0,70.2784,70.2943,70.2704,70.2943,2103.0
2016-09-08 12:25:00,88.53,88.53,88.45,88.46,6465.0,70.3022,70.3022,70.2387,70.2466,6465.0
2016-09-08 12:30:00,88.48,88.49,88.42,88.48,7983.0,70.2625,70.2704,70.2149,70.2625,7983.0
2016-09-08 12:35:00,88.46,88.48,88.46,88.47,1208.0,70.2466,70.2625,70.2466,70.2546,1208.0
2016-09-08 12:40:00,88.48,88.5,88.47,88.5,1888.0,70.2625,70.2784,70.2546,70.2784,1888.0
2016-09-08 12:45:00,88.51,88.51,88.48,88.5,11233.0,70.2863,70.2863,70.2625,70.2784,11233.0
2016-09-08 12:50:00,88.5,88.52,88.48,88.5,13204.0,70.2784,70.2943,70.2625,70.2784,13204.0
2016-09-08 12:55:00,88.51,88.53,88.49,88.51,3875.0,70.2863,70.3022,70.2704,70.2863,3875.0
2016-09-08 13:00:00,88.5,88.51,88.5,88.51,2788.0,70.2784,70.2863,70.2784,70.2863,2788.0
2016-09-08 13:05:00,88.47,88.48,88.45,88.47,3675.0,70.2546,70.2625,70.2387,70.2546,3675.0
2016-09-08 13:10:00,88.47,88.48,88.46,88.47,4254.0,70.2546,70.2625,70.2466,70.2546,4254.0
2016-09-08 13:15:00,88.46,88.46,88.44,88.46,21884.0,70.2466,70.2466,70.2307,70.2466,21884.0
2016-09-08 13:20:00,88.44,88.47,88.44,88.47,842.0,70.2307,70.2546,70.2307,70.2546,842.0
2016-09-08 13:25:00,88.48,88.48,88.45,88.48,14634.0,70.2625,70.2625,70.2387,70.2625,14634.0
2016-09-08 13:30:00,88.45,88.45,88.42,88.42,400.0,70.2387,70.2387,70.2149,70.2149,400.0
2016-09-08 13:35:00,88.43,88.45,88.43,88.44,1616.0,70.2228,70.2387,70.2228,70.2307,1616.0
2016-09-08 13:40:00,88.45,88.46,88.44,88.45,42987.0,70.2387,70.2466,70.2307,70.2387,42987.0
2016-09-08 13:45:00,88.45,88.45,88.41,88.42,7109.0,70.2387,70.2387,70.2069,70.2149,7109.0
2016-09-08 13:50:00,88.44,88.47,88.43,88.47,6003.0,70.2307,70.2546,70.2228,70.2546,6003.0
2016-09-08 13:55:00,88.45,88.47,88.45,88.47,6610.0,70.2387,70.2546,70.2387,70.2546,6610.0
2016-09-08 14:00:00,88.47,88.49,88.43,88.44,7784.0,70.2546,70.2704,70.2228,70.2307,7784.0
2016-09-08 14:05:00,88.44,88.46,88.43,88.46,6748.0,70.2307,70.2466,70.2228,70.2466,6748.0
2016-09-08 14:10:00,88.46,88.49,88.44,88.47,12555.0,70.2466,70.2704,70.2307,70.2546,12555.0
2016-09-08 14:15:00,88.47,88.47,88.43,88.45,36127.0,70.2546,70.2546,70.2228,70.2387,36127.0
2016-09-08 14:20:00,88.48,88.52,88.47,88.51,9165.0,70.2625,70.2943,70.2546,70.2863,9165.0
2016-09-08 14:25:00,88.51,88.51,88.46,88.46,12744.0,70.2863,70.2863,70.2466,70.2466,12744.0
2016-09-08 14:30:00,88.46,88.49,88.46,88.48,6280.0,70.2466,70.2704,70.2466,70.2625,6280.0
2016-09-08 14:35:00,88.46,88.49,88.45,88.48,15661.0,70.2466,70.2704,70.2387,70.2625,15661.0
2016-09-08 14:40:00,88.47,88.51,88.47,88.51,4010.0,70.2546,70.2863,70.2546,70.2863,4010.0
2016-09-08 14:45:00,88.51,88.55,88.49,88.55,6987.0,70.2863,70.3181,70.2704,70.3181,6987.0
2016-09-08 14:50:00,88.53,88.53,88.51,88.53,2383.0,70.3022,70.3022,70.2863,70.3022,2383.0
2016-09-08 14:55:00,88.53,88.56,88.52,88.55,1803.0,70.3022,70.326,70.2943,70.3181,1803.0
2016-09-08 15:00:00,88.54,88.56,88.53,88.53,4171.0,70.3101,70.326,70.3022,70.3022,4171.0
2016-09-08 15:05:00,88.52,88.53,88.49,88.52,5117.0,70.2943,70.3022,70.2704,70.2943,5117.0
2016-09-08 15:10:00,88.53,88.55,88.52,88.54,2700.0,70.3022,70.3181,70.2943,70.3101,2700.0
2016-09-08 15:15:00,88.55,88.56,88.51,88.53,5894.0,70.3181,70.326,70.2863,70.3022,5894.0
2016-09-08 15:20:00,88.51,88.54,88.5,88.54,3162.0,70.2863,70.3101,70.2784,70.3101,3162.0
2016-09-08 15:25:00,88.53,88.54,88.51,88.51,4540.0,70.3022,70.3101,70.2863,70.2863,4540.0
2016-09-08 15:30:00,88.51,88.53,88.51,88.51,2421.0,70.2863,70.3022,70.2863,70.2863,2421.0
2016-09-08 15:35:00,88.51,88.55,88.51,88.54,5461.0,70.2863,70.3181,70.2863,70.3101,5461.0
2016-09-08 15:40:00,88.54,88.57,88.53,88.57,3415.0,70.3101,70.334,70.3022,70.334,3415.0
2016-09-08 15:45:00,88.56,88.56,88.51,88.52,4624.0,70.326,70.326,70.2863,70.2943,4624.0
2016-09-08 15:50:00,88.53,88.53,88.49,88.5,3633.0,70.3022,70.3022,70.2704,70.2784,3633.0
2016-09-08 15:55:00,88.5,88.55,88.49,88.5,19842.0,70.2784,70.3181,70.2704,70.2784,19842.0
2016-09-09 09:30:00,87.9,87.99,87.84,87.88,17174.0,69.8019,69.8734,69.7543,69.786,17174.0
2016-09-09 09:35:00,87.83,87.84,87.79,87.79,33111.0,69.7463,69.7543,69.7146,69.7146,33111.0
2016-09-09 09:40:00,87.75,87.83,87.73,87.81,3490.0,69.6828,69.7463,69.6669,69.7304,3490.0
2016-09-09 09:45:00,87.82,87.89,87.82,87.83,8602.0,69.7384,69.794,69.7384,69.7463,8602.0
2016-09-09 09:50:00,87.83,87.85,87.72,87.72,5502.0,69.7463,69.7622,69.659,69.659,5502.0
2016-09-09 09:55:00,87.71,87.73,87.63,87.72,13815.0,69.651,69.6669,69.5875,69.659,13815.0
2016-09-09 10:00:00,87.73,87.73,87.66,87.68,18138.0,69.6669,69.6669,69.6113,69.6272,18138.0
2016-09-09 10:05:00,87.68,87.68,87.6,87.61,30901.0,69.6272,69.6272,69.5637,69.5716,30901.0
2016-09-09 10:10:00,87.6,87.73,87.58,87.72,25950.0,69.5637,69.6669,69.5478,69.659,25950.0
2016-09-09 10:15:00,87.72,87.78,87.68,87.7,15683.0,69.659,69.7066,69.6272,69.6431,15683.0
2016-09-09 10:20:00,87.69,87.7,87.65,87.66,6532.0,69.6352,69.6431,69.6034,69.6113,6532.0
2016-09-09 10:25:00,87.66,87.75,87.65,87.67,29917.0,69.6113,69.6828,69.6034,69.6193,29917.0
2016-09-09 10:30:00,87.66,87.68,87.59,87.65,14778.0,69.6113,69.6272,69.5557,69.6034,14778.0
2016-09-09 10:35:00,87.64,87.65,87.44,87.48,37274.0,69.5955,69.6034,69.4366,69.4684,37274.0
2016-09-09 10:40:00,87.5,87.53,87.5,87.51,6549.0,69.4843,69.5081,69.4843,69.4922,6549.0
2016-09-09 10:45:00,87.53,87.54,87.42,87.48,14058.0,69.5081,69.516,69.4207,69.4684,14058.0
2016-09-09 10:50:00,87.49,87.54,87.49,87.54,4588.0,69.4763,69.516,69.4763,69.516,4588.0
2016-09-09 10:55:00,87.54,87.61,87.52,87.6,10623.0,69.516,69.5716,69.5002,69.5637,10623.0
2016-09-09 11:00:00,87.61,87.62,87.56,87.58,15449.0,69.5716,69.5796,69.5319,69.5478,15449.0
2016-09-09 11:05:00,87.56,87.63,87.54,87.63,12973.0,69.5319,69.5875,69.516,69.5875,12973.0
2016-09-09 11:10:00,87.61,87.62,87.54,87.54,17093.0,69.5716,69.5796,69.516,69.516,17093.0
2016-09-09 11:15:00,87.53,87.56,87.5,87.55,22040.0,69.5081,69.5319,69.4843,69.524,22040.0
2016-09-09 11:20:00,87.54,87.57,87.51,87.55,9289.0,69.516,69.5399,69.4922,69.524,9289.0
2016-09-09 11:25:00,87.54,87.62,87.54,87.62,22900.0,69.516,69.5796,69.516,69.5796,22900.0
2016-09-09 11:30:00,87.61,87.63,87.58,87.58,7441.0,69.5716,69.5875,69.5478,69.5478,7441.0
2016-09-09 11:35:00,87.57,87.61,87.52,87.55,14521.0,69.5399,69.5716,69.5002,69.524,14521.0
2016-09-09 11:40:00,87.54,87.56,87.48,87.48,2614.0,69.516,69.5319,69.4684,69.4684,2614.0
2016-09-09 11:45:00,87.48,87.5,87.43,87.48,7638.0,69.4684,69.4843,69.4287,69.4684,7638.0
2016-09-09 11:50:00,87.49,87.5,87.44,87.46,4840.0,69.4763,69.4843,69.4366,69.4525,4840.0
2016-09-09 11:55:00,87.44,87.44,87.36,87.38,10392.0,69.4366,69.4366,69.3731,69.389,10392.0
2016-09-09 12:00:00,87.41,87.44,87.39,87.44,11313.0,69.4128,69.4366,69.3969,69.4366,11313.0
2016-09-09 12:05:00,87.43,87.44,87.34,87.4,38459.0,69.4287,69.4366,69.3572,69.4049,38459.0
2016-09-09 12:10:00,87.4,87.4,87.35,87.36,9423.0,69.4049,69.4049,69.3652,69.3731,9423.0
2016-09-09 12:15:00,87.37,87.39,87.29,87.31,7030.0,69.381,69.3969,69.3175,69.3334,7030.0
2016-09-09 12:20:00,87.28,87.38,87.27,87.33,15405.0,69.3096,69.389,69.3016,69.3493,15405.0
2016-09-09 12:25:00,87.33,87.36,87.32,87.36,8739.0,69.3493,69.3731,69.3413,69.3731,8739.0
2016-09-09 12:30:00,87.33,87.35,87.28,87.3,8410.0,69.3493,69.3652,69.3096,69.3255,8410.0
2016-09-09 12:35:00,87.33,87.35,87.28,87.28,4334.0,69.3493,69.3652,69.3096,69.3096,4334.0
2016-09-09 12:40:00,87.28,87.31,87.28,87.29,5754.0,69.3096,69.3334,69.3096,69.3175,5754.0
2016-09-09 12:45:00,87.32,87.34,87.29,87.31,19973.0,69.3413,69.3572,69.3175,69.3334,19973.0
2016-09-09 12:50:00,87.32,87.33,87.3,87.3,7534.0,69.3413,69.3493,69.3255,69.3255,7534.0
2016-09-09 12:55:00,87.31,87.34,87.25,87.33,16065.0,69.3334,69.3572,69.2857,69.3493,16065.0
2016-09-09 13:00:00,87.32,87.33,87.28,87.28,19417.0,69.3413,69.3493,69.3096,69.3096,19417.0
2016-09-09 13:05:00,87.26,87.28,87.21,87.22,8155.0,69.2937,69.3096,69.254,69.2619,8155.0
2016-09-09 13:10:00,87.22,87.22,87.12,87.14,12999.0,69.2619,69.2619,69.1825,69.1984,12999.0
2016-09-09 13:15:00,87.13,87.15,87.1,87.12,10437.0,69.1905,69.2063,69.1666,69.1825,10437.0
2016-09-09 13:20:00,87.15,87.16,87.08,87.13,10854.0,69.2063,69.2143,69.1508,69.1905,10854.0
2016-09-09 13:25:00,87.13,87.19,87.13,87.18,2426.0,69.1905,69.2381,69.1905,69.2302,2426.0
2016-09-09 13:30:00,87.15,87.18,87.14,87.14,6259.0,69.2063,69.2302,69.1984,69.1984,6259.0
2016-09-09 13:35:00,87.14,87.14,87.07,87.09,29951.0,69.1984,69.1984,69.1428,69.1587,29951.0
2016-09-09 13:40:00,87.06,87.07,86.99,87.0,26888.0,69.1349,69.1428,69.0793,69.0872,26888.0
2016-09-09 13:45:00,87.0,87.03,86.95,86.95,4060.0,69.0872,69.111,69.0475,69.0475,4060.0
2016-09-09 13:50:00,86.97,86.99,86.92,86.94,9000.0,69.0634,69.0793,69.0237,69.0396,9000.0
2016-09-09 13:55:00,86.98,87.06,86.97,87.04,29134.0,69.0713,69.1349,69.0634,69.119,29134.0
2016-09-09 14:00:00,87.03,87.03,86.85,86.93,29583.0,69.111,69.111,68.9681,69.0316,29583.0
2016-09-09 14:05:00,86.92,86.93,86.8,86.84,31794.0,69.0237,69.0316,68.9284,68.9602,31794.0
2016-09-09 14:10:00,86.82,86.85,86.78,86.82,21715.0,68.9443,68.9681,68.9125,68.9443,21715.0
2016-09-09 14:15:00,86.85,86.89,86.82,86.87,11440.0,68.9681,68.9999,68.9443,68.984,11440.0
2016-09-09 14:20:00,86.87,86.92,86.86,86.92,6493.0,68.984,69.0237,68.976,69.0237,6493.0
2016-09-09 14:25:00,86.92,86.99,86.91,86.97,18603.0,69.0237,69.0793,69.0158,69.0634,18603.0
2016-09-09 14:30:00,87.0,87.0,86.95,86.97,12686.0,69.0872,69.0872,69.0475,69.0634,12686.0
2016-09-09 14:35:00,86.97,87.05,86.97,87.03,22388.0,69.0634,69.1269,69.0634,69.111,22388.0
2016-09-09 14:40:00,87.03,87.04,86.89,86.9,29615.0,69.111,69.119,68.9999,69.0078,29615.0
2016-09-09 14:45:00,86.9,86.91,86.78,86.82,16693.0,69.0078,69.0158,68.9125,68.9443,16693.0
2016-09-09 14:50:00,86.84,86.88,86.82,86.83,15429.0,68.9602,68.9919,68.9443,68.9522,15429.0
2016-09-09 14:55:00,86.88,86.97,86.88,86.93,18186.0,68.9919,69.0634,68.9919,69.0316,18186.0
2016-09-09 15:00:00,86.93,86.95,86.87,86.87,15975.0,69.0316,69.0475,68.984,68.984,15975.0
2016-09-09 15:05:00,86.87,86.87,86.8,86.85,16848.0,68.984,68.984,68.9284,68.9681,16848.0
2016-09-09 15:10:00,86.84,86.87,86.76,86.79,12582.0,68.9602,68.984,68.8966,68.9205,12582.0
2016-09-09 15:15:00,86.82,86.94,86.81,86.9,18968.0,68.9443,69.0396,68.9363,69.0078,18968.0
2016-09-09 15:20:00,86.9,86.91,86.84,86.89,18151.0,69.0078,69.0158,68.9602,68.9999,18151.0
2016-09-09 15:25:00,86.9,86.98,86.9,86.92,16446.0,69.0078,69.0713,69.0078,69.0237,16446.0
2016-09-09 15:30:00,86.92,86.93,86.86,86.89,10914.0,69.0237,69.0316,68.976,68.9999,10914.0
2016-09-09 15:35:00,86.88,86.89,86.77,86.79,48173.0,68.9919,68.9999,68.9046,68.9205,48173.0
2016-09-09 15:40:00,86.83,86.83,86.69,86.7,34231.0,68.9522,68.9522,68.841,68.849,34231.0
2016-09-09 15:45:00,86.7,86.7,86.63,86.68,11883.0,68.849,68.849,68.7934,68.8331,11883.0
2016-09-09 15:50:00,86.67,86.71,86.64,86.69,31544.0,68.8252,68.8569,68.8013,68.841,31544.0
2016-09-09 15:55:00,86.69,86.7,86.47,86.47,34125.0,68.841,68.849,68.6663,68.6663,34125.0
2016-09-12 09:30:00,86.1,86.19,85.97,86.19,46152.0,68.3725,68.444,68.2693,68.444,46152.0
2016-09-12 09:35:00,86.18,86.27,86.12,86.27,40821.0,68.4361,68.5075,68.3884,68.5075,40821.0
2016-09-12 09:40:00,86.24,86.27,86.17,86.2,19567.0,68.4837,68.5075,68.4281,68.4519,19567.0
2016-09-12 09:45:00,86.2,86.2,86.06,86.13,10987.0,68.4519,68.4519,68.3408,68.3964,10987.0
2016-09-12 09:50:00,86.13,86.23,86.08,86.23,8704.0,68.3964,68.4758,68.3566,68.4758,8704.0
2016-09-12 09:55:00,86.25,86.43,86.25,86.36,10793.0,68.4916,68.6346,68.4916,68.579,10793.0
2016-09-12 10:00:00,86.41,86.43,86.33,86.39,5344.0,68.6187,68.6346,68.5552,68.6028,5344.0
2016-09-12 10:05:00,86.35,86.46,86.35,86.39,4635.0,68.5711,68.6584,68.5711,68.6028,4635.0
2016-09-12 10:10:00,86.33,86.41,86.33,86.4,10771.0,68.5552,68.6187,68.5552,68.6108,10771.0
2016-09-12 10:15:00,86.46,86.53,86.38,86.52,17487.0,68.6584,68.714,68.5949,68.7061,17487.0
2016-09-12 10:20:00,86.51,86.62,86.47,86.57,13424.0,68.6981,68.7855,68.6663,68.7458,13424.0
2016-09-12 10:25:00,86.57,86.63,86.56,86.62,3561.0,68.7458,68.7934,68.7378,68.7855,3561.0
2016-09-12 10:30:00,86.65,86.67,86.61,86.67,9139.0,68.8093,68.8252,68.7775,68.8252,9139.0
2016-09-12 10:35:00,86.63,86.66,86.54,86.55,7608.0,68.7934,68.8172,68.7219,68.7299,7608.0
2016-09-12 10:40:00,86.56,86.59,86.56,86.58,2476.0,68.7378,68.7616,68.7378,68.7537,2476.0
2016-09-12 10:45:00,86.6,86.6,86.46,86.46,6808.0,68.7696,68.7696,68.6584,68.6584,6808.0
2016-09-12 10:50:00,86.45,86.49,86.4,86.46,4246.0,68.6505,68.6822,68.6108,68.6584,4246.0
2016-09-12 10:55:00,86.45,86.58,86.45,86.55,21472.0,68.6505,68.7537,68.6505,68.7299,21472.0
2016-09-12 11:00:00,86.56,86.63,86.55,86.63,19479.0,68.7378,68.7934,68.7299,68.7934,19479.0
2016-09-12 11:05:00,86.61,86.65,86.58,86.6,6533.0,68.7775,68.8093,68.7537,68.7696,6533.0
2016-09-12 11:10:00,86.59,86.59,86.5,86.55,10262.0,68.7616,68.7616,68.6902,68.7299,10262.0
2016-09-12 11:15:00,86.56,86.6,86.49,86.58,18089.0,68.7378,68.7696,68.6822,68.7537,18089.0
2016-09-12 11:20:00,86.57,86.67,86.55,86.66,30224.0,68.7458,68.8252,68.7299,68.8172,30224.0
2016-09-12 11:25:00,86.67,86.67,86.6,86.64,11374.0,68.8252,68.8252,68.7696,68.8013,11374.0
2016-09-12 11:30:00,86.61,86.67,86.53,86.67,4196.0,68.7775,68.8252,68.714,68.8252,4196.0
2016-09-12 11:35:00,86.65,86.75,86.64,86.72,23433.0,68.8093,68.8887,68.8013,68.8649,23433.0
2016-09-12 11:40:00,86.73,86.78,86.72,86.74,5301.0,68.8728,68.9125,68.8649,68.8808,5301.0
2016-09-12 11:45:00,86.75,86.75,86.69,86.71,6058.0,68.8887,68.8887,68.841,68.8569,6058.0
2016-09-12 11:50:00,86.72,86.78,86.72,86.78,3869.0,68.8649,68.9125,68.8649,68.9125,3869.0
2016-09-12 11:55:00,86.77,86.8,86.73,86.73,3484.0,68.9046,68.9284,68.8728,68.8728,3484.0
2016-09-12 12:00:00,86.76,86.76,86.7,86.71,18323.0,68.8966,68.8966,68.849,68.8569,18323.0
2016-09-12 12:05:00,86.72,86.74,86.71,86.73,7172.0,68.8649,68.8808,68.8569,68.8728,7172.0
2016-09-12 12:10:00,86.77,86.78,86.69,86.7,14875.0,68.9046,68.9125,68.841,68.849,14875.0
2016-09-12 12:15:00,86.72,86.75,86.69,86.69,6152.0,68.8649,68.8887,68.841,68.841,6152.0
2016-09-12 12:20:00,86.7,86.75,86.69,86.7,5526.0,68.849,68.8887,68.841,68.849,5526.0
2016-09-12 12:25:00,86.7,86.74,86.7,86.74,3619.0,68.849,68.8808,68.849,68.8808,3619.0
2016-09-12 12:30:00,86.76,86.85,86.76,86.81,10312.0,68.8966,68.9681,68.8966,68.9363,10312.0
2016-09-12 12:35:00,86.81,86.85,86.81,86.85,1700.0,68.9363,68.9681,68.9363,68.9681,1700.0
2016-09-12 12:40:00,86.85,86.85,86.8,86.82,3084.0,68.9681,68.9681,68.9284,68.9443,3084.0
2016-09-12 12:45:00,86.83,86.87,86.82,86.85,1896.0,68.9522,68.984,68.9443,68.9681,1896.0
2016-09-12 12:50:00,86.88,87.01,86.87,87.01,27930.0,68.9919,69.0952,68.984,69.0952,27930.0
2016-09-12 12:55:00,87.0,87.01,86.99,87.0,3246.0,69.0872,69.0952,69.0793,69.0872,3246.0
2016-09-12 13:00:00,87.03,87.03,86.97,87.02,3976.0,69.111,69.111,69.0634,69.1031,3976.0
2016-09-12 13:05:00,87.0,87.01,86.99,87.0,1703.0,69.0872,69.0952,69.0793,69.0872,1703.0
2016-09-12 13:10:00,87.01,87.02,86.98,87.02,17456.0,69.0952,69.1031,69.0713,69.1031,17456.0
2016-09-12 13:15:00,87.03,87.26,87.01,87.01,71804.0,69.111,69.2937,69.0952,69.0952,71804.0
2016-09-12 13:20:00,87.02,87.07,86.84,86.84,14655.0,69.1031,69.1428,68.9602,68.9602,14655.0
2016-09-12 13:25:00,86.85,86.93,86.75,86.75,20720.0,68.9681,69.0316,68.8887,68.8887,20720.0
2016-09-12 13:30:00,86.78,86.82,86.73,86.77,19149.0,68.9125,68.9443,68.8728,68.9046,19149.0
2016-09-12 13:35:00,86.8,86.92,86.74,86.89,32867.0,68.9284,69.0237,68.8808,68.9999,32867.0
2016-09-12 13:40:00,86.92,86.92,86.78,86.88,12604.0,69.0237,69.0237,68.9125,68.9919,12604.0
2016-09-12 13:45:00,86.9,87.1,86.9,87.1,20414.0,69.0078,69.1666,69.0078,69.1666,20414.0
2016-09-12 13:50:00,87.11,87.15,87.08,87.11,4939.0,69.1746,69.2063,69.1508,69.1746,4939.0
2016-09-12 13:55:00,87.1,87.23,87.07,87.2,7888.0,69.1666,69.2699,69.1428,69.246,7888.0
2016-09-12 14:00:00,87.19,87.39,87.18,87.36,31019.0,69.2381,69.3969,69.2302,69.3731,31019.0
2016-09-12 14:05:00,87.36,87.4,87.32,87.38,21813.0,69.3731,69.4049,69.3413,69.389,21813.0
2016-09-12 14:10:00,87.39,87.43,87.34,87.43,16210.0,69.3969,69.4287,69.3572,69.4287,16210.0
2016-09-12 14:15:00,87.44,87.5,87.41,87.49,9197.0,69.4366,69.4843,69.4128,69.4763,9197.0
2016-09-12 14:20:00,87.5,87.55,87.47,87.55,26887.0,69.4843,69.524,69.4605,69.524,26887.0
2016-09-12 14:25:00,87.54,87.55,87.43,87.46,11134.0,69.516,69.524,69.4287,69.4525,11134.0
2016-09-12 14:30:00,87.47,87.51,87.45,87.48,9066.0,69.4605,69.4922,69.4446,69.4684,9066.0
2016-09-12 14:35:00,87.49,87.68,87.49,87.68,14832.0,69.4763,69.6272,69.4763,69.6272,14832.0
2016-09-12 14:40:00,87.65,87.7,87.64,87.7,23296.0,69.6034,69.6431,69.5955,69.6431,23296.0
2016-09-12 14:45:00,87.69,87.71,87.57,87.6,4559.0,69.6352,69.651,69.5399,69.5637,4559.0
2016-09-12 14:50:00,87.6,87.62,87.54,87.54,23915.0,69.5637,69.5796,69.516,69.516,23915.0
2016-09-12 14:55:00,87.56,87.6,87.54,87.56,6948.0,69.5319,69.5637,69.516,69.5319,6948.0
2016-09-12 15:00:00,87.57,87.66,87.57,87.64,13630.0,69.5399,69.6113,69.5399,69.5955,13630.0
2016-09-12 15:05:00,87.63,87.69,87.62,87.68,16301.0,69.5875,69.6352,69.5796,69.6272,16301.0
2016-09-12 15:10:00,87.68,87.7,87.65,87.65,8240.0,69.6272,69.6431,69.6034,69.6034,8240.0
2016-09-12 15:15:00,87.64,87.64,87.54,87.56,9188.0,69.5955,69.5955,69.516,69.5319,9188.0
2016-09-12 15:20:00,87.55,87.67,87.54,87.67,12388.0,69.524,69.6193,69.516,69.6193,12388.0
2016-09-12 15:25:00,87.67,87.69,87.62,87.64,7373.0,69.6193,69.6352,69.5796,69.5955,7373.0
2016-09-12 15:30:00,87.64,87.67,87.6,87.61,11932.0,69.5955,69.6193,69.5637,69.5716,11932.0
2016-09-12 15:35:00,87.6,87.65,87.59,87.63,8955.0,69.5637,69.6034,69.5557,69.5875,8955.0
2016-09-12 15:40:00,87.65,87.79,87.65,87.76,12317.0,69.6034,69.7146,69.6034,69.6907,12317.0
2016-09-12 15:45:00,87.75,87.76,87.61,87.64,64902.0,69.6828,69.6907,69.5716,69.5955,64902.0
2016-09-12 15:50:00,87.63,87.63,87.54,87.59,12754.0,69.5875,69.5875,69.516,69.5557,12754.0
2016-09-12 15:55:00,87.59,87.65,87.59,87.64,28106.0,69.5557,69.6034,69.5557,69.5955,28106.0
2016-09-13 09:30:00,86.33,86.33,86.18,86.19,36049.0,69.002,69.002,68.8821,68.8901,36049.0
2016-09-13 09:35:00,86.12,86.31,86.08,86.31,13730.0,68.8342,68.986,68.8022,68.986,13730.0
2016-09-13 09:40:00,86.37,86.37,86.2,86.2,38498.0,69.034,69.034,68.8981,68.8981,38498.0
2016-09-13 09:45:00,86.19,86.24,86.12,86.13,3749.0,68.8901,68.9301,68.8342,68.8422,3749.0
2016-09-13 09:50:00,86.13,86.15,85.99,86.02,9391.0,68.8422,68.8581,68.7303,68.7542,9391.0
2016-09-13 09:55:00,86.02,86.02,85.95,85.95,11269.0,68.7542,68.7542,68.6983,68.6983,11269.0
2016-09-13 10:00:00,85.94,85.95,85.82,85.91,6925.0,68.6903,68.6983,68.5944,68.6663,6925.0
2016-09-13 10:05:00,85.92,86.01,85.92,85.93,32082.0,68.6743,68.7462,68.6743,68.6823,32082.0
2016-09-13 10:10:00,85.92,85.93,85.84,85.87,10174.0,68.6743,68.6823,68.6104,68.6343,10174.0
2016-09-13 10:15:00,85.88,85.96,85.87,85.88,11378.0,68.6423,68.7063,68.6343,68.6423,11378.0
2016-09-13 10:20:00,85.83,85.87,85.8,85.84,26814.0,68.6024,68.6343,68.5784,68.6104,26814.0
2016-09-13 10:25:00,85.81,85.92,85.78,85.82,23179.0,68.5864,68.6743,68.5624,68.5944,23179.0
2016-09-13 10:30:00,85.81,85.91,85.77,85.9,16033.0,68.5864,68.6663,68.5544,68.6583,16033.0
2016-09-13 10:35:00,85.89,85.93,85.82,85.88,38797.0,68.6503,68.6823,68.5944,68.6423,38797.0
2016-09-13 10:40:00,85.89,85.93,85.86,85.89,5062.0,68.6503,68.6823,68.6263,68.6503,5062.0
2016-09-13 10:45:00,85.94,85.98,85.79,85.79,6912.0,68.6903,68.7223,68.5704,68.5704,6912.0
2016-09-13 10:50:00,85.79,85.81,85.74,85.74,6322.0,68.5704,68.5864,68.5304,68.5304,6322.0
2016-09-13 10:55:00,85.76,85.79,85.7,85.76,3377.0,68.5464,68.5704,68.4985,68.5464,3377.0
2016-09-13 11:00:00,85.74,85.75,85.7,85.71,4960.0,68.5304,68.5384,68.4985,68.5065,4960.0
2016-09-13 11:05:00,85.74,85.74,85.67,85.68,8766.0,68.5304,68.5304,68.4745,68.4825,8766.0
2016-09-13 11:10:00,85.67,85.67,85.58,85.62,8734.0,68.4745,68.4745,68.4025,68.4345,8734.0
2016-09-13 11:15:00,85.59,85.62,85.51,85.61,11564.0,68.4105,68.4345,68.3466,68.4265,11564.0
2016-09-13 11:20:00,85.63,85.66,85.62,85.64,6157.0,68.4425,68.4665,68.4345,68.4505,6157.0
2016-09-13 11:25:00,85.64,85.68,85.55,85.55,5423.0,68.4505,68.4825,68.3786,68.3786,5423.0
2016-09-13 11:30:00,85.58,85.6,85.45,85.47,9921.0,68.4025,68.4185,68.2986,68.3146,9921.0
2016-09-13 11:35:00,85.53,85.58,85.5,85.56,10063.0,68.3626,68.4025,68.3386,68.3866,10063.0
2016-09-13 11:40:00,85.55,85.64,85.54,85.63,2050.0,68.3786,68.4505,68.3706,68.4425,2050.0
2016-09-13 11:45:00,85.61,85.64,85.52,85.55,6966.0,68.4265,68.4505,68.3546,68.3786,6966.0
2016-09-13 11:50:00,85.61,85.63,85.53,85.59,7910.0,68.4265,68.4425,68.3626,68.4105,7910.0
2016-09-13 11:55:00,85.58,85.61,85.53,85.6,8328.0,68.4025,68.4265,68.3626,68.4185,8328.0
2016-09-13 12:00:00,85.61,85.67,85.57,85.58,19591.0,68.4265,68.4745,68.3946,68.4025,19591.0
2016-09-13 12:05:00,85.58,85.69,85.58,85.68,14361.0,68.4025,68.4905,68.4025,68.4825,14361.0
2016-09-13 12:10:00,85.65,85.8,85.65,85.8,12446.0,68.4585,68.5784,68.4585,68.5784,12446.0
2016-09-13 12:15:00,85.81,85.81,85.75,85.76,7060.0,68.5864,68.5864,68.5384,68.5464,7060.0
2016-09-13 12:20:00,85.76,85.77,85.63,85.66,11084.0,68.5464,68.5544,68.4425,68.4665,11084.0
2016-09-13 12:25:00,85.64,85.64,85.54,85.55,5834.0,68.4505,68.4505,68.3706,68.3786,5834.0
2016-09-13 12:30:00,85.55,85.6,85.54,85.59,7629.0,68.3786,68.4185,68.3706,68.4105,7629.0
2016-09-13 12:35:00,85.59,85.63,85.54,85.61,67422.0,68.4105,68.4425,68.3706,68.4265,67422.0
2016-09-13 12:40:00,85.63,85.63,85.53,85.59,228019.0,68.4425,68.4425,68.3626,68.4105,228019.0
2016-09-13 12:45:00,85.61,85.61,85.54,85.54,4956.0,68.4265,68.4265,68.3706,68.3706,4956.0
2016-09-13 12:50:00,85.53,85.55,85.45,85.48,18291.0,68.3626,68.3786,68.2986,68.3226,18291.0
2016-09-13 12:55:00,85.46,85.46,85.37,85.41,8000.0,68.3066,68.3066,68.2347,68.2667,8000.0
2016-09-13 13:00:00,85.43,85.44,85.34,85.35,36676.0,68.2827,68.2906,68.2107,68.2187,36676.0
2016-09-13 13:05:00,85.36,85.48,85.36,85.45,9189.0,68.2267,68.3226,68.2267,68.2986,9189.0
2016-09-13 13:10:00,85.44,85.54,85.43,85.54,9659.0,68.2906,68.3706,68.2827,68.3706,9659.0
2016-09-13 13:15:00,85.54,85.73,85.54,85.72,27153.0,68.3706,68.5224,68.3706,68.5144,27153.0
2016-09-13 13:20:00,85.79,85.84,85.73,85.74,23431.0,68.5704,68.6104,68.5224,68.5304,23431.0
2016-09-13 13:25:00,85.72,85.88,85.7,85.85,4792.0,68.5144,68.6423,68.4985,68.6184,4792.0
2016-09-13 13:30:00,85.87,86.0,85.77,85.78,21853.0,68.6343,68.7382,68.5544,68.5624,21853.0
2016-09-13 13:35:00,85.75,85.84,85.72,85.79,45581.0,68.5384,68.6104,68.5144,68.5704,45581.0
2016-09-13 13:40:00,85.82,85.87,85.7,85.7,26220.0,68.5944,68.6343,68.4985,68.4985,26220.0
2016-09-13 13:45:00,85.71,85.76,85.68,85.72,40861.0,68.5065,68.5464,68.4825,68.5144,40861.0
2016-09-13 13:50:00,85.74,85.76,85.54,85.54,78254.0,68.5304,68.5464,68.3706,68.3706,78254.0
2016-09-13 13:55:00,85.57,85.6,85.51,85.6,22045.0,68.3946,68.4185,68.3466,68.4185,22045.0
2016-09-13 14:00:00,85.55,85.58,85.5,85.57,17466.0,68.3786,68.4025,68.3386,68.3946,17466.0
2016-09-13 14:05:00,85.54,85.64,85.51,85.61,12983.0,68.3706,68.4505,68.3466,68.4265,12983.0
2016-09-13 14:10:00,85.61,85.62,85.51,85.58,20403.0,68.4265,68.4345,68.3466,68.4025,20403.0
2016-09-13 14:15:00,85.57,85.58,85.46,85.52,19259.0,68.3946,68.4025,68.3066,68.3546,19259.0
2016-09-13 14:20:00,85.52,85.52,85.44,85.51,63292.0,68.3546,68.3546,68.2906,68.3466,63292.0
2016-09-13 14:25:00,85.48,85.54,85.43,85.45,25513.0,68.3226,68.3706,68.2827,68.2986,25513.0
2016-09-13 14:30:00,85.42,85.5,85.35,85.43,24790.0,68.2747,68.3386,68.2187,68.2827,24790.0
2016-09-13 14:35:00,85.46,85.52,85.44,85.5,175879.0,68.3066,68.3546,68.2906,68.3386,175879.0
2016-09-13 14:40:00,85.55,85.67,85.52,85.67,11383.0,68.3786,68.4745,68.3546,68.4745,11383.0
2016-09-13 14:45:00,85.67,85.69,85.6,85.67,6531.0,68.4745,68.4905,68.4185,68.4745,6531.0
2016-09-13 14:50:00,85.68,85.71,85.61,85.62,3808.0,68.4825,68.5065,68.4265,68.4345,3808.0
2016-09-13 14:55:00,85.62,85.63,85.5,85.5,26307.0,68.4345,68.4425,68.3386,68.3386,26307.0
2016-09-13 15:00:00,85.5,85.53,85.44,85.47,22594.0,68.3386,68.3626,68.2906,68.3146,22594.0
2016-09-13 15:05:00,85.48,85.53,85.45,85.5,17231.0,68.3226,68.3626,68.2986,68.3386,17231.0
2016-09-13 15:10:00,85.52,85.52,85.38,85.43,11872.0,68.3546,68.3546,68.2427,68.2827,11872.0
2016-09-13 15:15:00,85.44,85.64,85.44,85.59,10711.0,68.2906,68.4505,68.2906,68.4105,10711.0
2016-09-13 15:20:00,85.62,85.69,85.59,85.59,18423.0,68.4345,68.4905,68.4105,68.4105,18423.0
2016-09-13 15:25:00,85.64,85.71,85.58,85.68,8775.0,68.4505,68.5065,68.4025,68.4825,8775.0
2016-09-13 15:30:00,85.68,85.77,85.66,85.68,32311.0,68.4825,68.5544,68.4665,68.4825,32311.0
2016-09-13 15:35:00,85.7,85.76,85.69,85.74,8513.0,68.4985,68.5464,68.4905,68.5304,8513.0
2016-09-13 15:40:00,85.73,85.74,85.5,85.54,20015.0,68.5224,68.5304,68.3386,68.3706,20015.0
2016-09-13 15:45:00,85.53,85.64,85.49,85.63,12791.0,68.3626,68.4505,68.3306,68.4425,12791.0
2016-09-13 15:50:00,85.64,85.84,85.63,85.84,23767.0,68.4505,68.6104,68.4425,68.6104,23767.0
2016-09-13 15:55:00,85.82,85.83,85.59,85.6,39596.0,68.5944,68.6024,68.4105,68.4185,39596.0
2016-09-14 09:30:00,85.59,85.65,85.52,85.63,20089.0,68.4105,68.4585,68.3546,68.4425,20089.0
2016-09-14 09:35:00,85.65,85.68,85.59,85.64,27307.0,68.4585,68.4825,68.4105,68.4505,27307.0
2016-09-14 09:40:00,85.59,85.62,85.47,85.56,5304.0,68.4105,68.4345,68.3146,68.3866,5304.0
2016-09-14 09:45:00,85.47,85.52,85.45,85.45,5222.0,68.3146,68.3546,68.2986,68.2986,5222.0
2016-09-14 09:50:00,85.41,85.43,85.34,85.39,13723.0,68.2667,68.2827,68.2107,68.2507,13723.0
2016-09-14 09:55:00,85.42,85.59,85.42,85.56,8216.0,68.2747,68.4105,68.2747,68.3866,8216.0
2016-09-14 10:00:00,85.51,85.64,85.51,85.56,15078.0,68.3466,68.4505,68.3466,68.3866,15078.0
2016-09-14 10:05:00,85.59,85.71,85.59,85.71,5738.0,68.4105,68.5065,68.4105,68.5065,5738.0
2016-09-14 10:10:00,85.69,85.77,85.67,85.76,6645.0,68.4905,68.5544,68.4745,68.5464,6645.0
2016-09-14 10:15:00,85.72,85.75,85.69,85.72,1946.0,68.5144,68.5384,68.4905,68.5144,1946.0
2016-09-14 10:20:00,85.71,85.91,85.7,85.88,13432.0,68.5065,68.6663,68.4985,68.6423,13432.0
2016-09-14 10:25:00,85.88,85.9,85.82,85.9,2588.0,68.6423,68.6583,68.5944,68.6583,2588.0
2016-09-14 10:30:00,85.91,86.03,85.91,86.0,27809.0,68.6663,68.7622,68.6663,68.7382,27809.0
2016-09-14 10:35:00,86.01,86.04,85.9,85.91,11585.0,68.7462,68.7702,68.6583,68.6663,11585.0
2016-09-14 10:40:00,85.87,85.88,85.79,85.79,7873.0,68.6343,68.6423,68.5704,68.5704,7873.0
2016-09-14 10:45:00,85.78,85.82,85.69,85.71,5956.0,68.5624,68.5944,68.4905,68.5065,5956.0
2016-09-14 10:50:00,85.73,85.74,85.57,85.6,6807.0,68.5224,68.5304,68.3946,68.4185,6807.0
2016-09-14 10:55:00,85.6,85.64,85.56,85.62,21733.0,68.4185,68.4505,68.3866,68.4345,21733.0
2016-09-14 11:00:00,85.67,85.74,85.66,85.7,19149.0,68.4745,68.5304,68.4665,68.4985,19149.0
2016-09-14 11:05:00,85.7,85.71,85.6,85.62,4098.0,68.4985,68.5065,68.4185,68.4345,4098.0
2016-09-14 11:10:00,85.62,85.62,85.49,85.59,15393.0,68.4345,68.4345,68.3306,68.4105,15393.0
2016-09-14 11:15:00,85.6,85.64,85.57,85.63,2708.0,68.4185,68.4505,68.3946,68.4425,2708.0
2016-09-14 11:20:00,85.66,85.7,85.66,85.69,4640.0,68.4665,68.4985,68.4665,68.4905,4640.0
2016-09-14 11:25:00,85.71,85.75,85.67,85.67,20114.0,68.5065,68.5384,68.4745,68.4745,20114.0
2016-09-14 11:30:00,85.63,85.64,85.54,85.54,19849.0,68.4425,68.4505,68.3706,68.3706,19849.0
2016-09-14 11:35:00,85.55,85.64,85.53,85.64,16222.0,68.3786,68.4505,68.3626,68.4505,16222.0
2016-09-14 11:40:00,85.63,85.66,85.6,85.63,2498.0,68.4425,68.4665,68.4185,68.4425,2498.0
2016-09-14 11:45:00,85.61,85.68,85.55,85.55,10203.0,68.4265,68.4825,68.3786,68.3786,10203.0
2016-09-14 11:50:00,85.58,85.66,85.58,85.62,6312.0,68.4025,68.4665,68.4025,68.4345,6312.0
2016-09-14 11:55:00,85.62,85.72,85.61,85.68,4973.0,68.4345,68.5144,68.4265,68.4825,4973.0
2016-09-14 12:00:00,85.73,85.73,85.68,85.72,6094.0,68.5224,68.5224,68.4825,68.5144,6094.0
2016-09-14 12:05:00,85.71,85.73,85.63,85.71,7928.0,68.5065,68.5224,68.4425,68.5065,7928.0
2016-09-14 12:10:00,85.7,85.72,85.67,85.72,5791.0,68.4985,68.5144,68.4745,68.5144,5791.0
2016-09-14 12:15:00,85.71,85.79,85.71,85.75,7193.0,68.5065,68.5704,68.5065,68.5384,7193.0
2016-09-14 12:20:00,85.77,85.79,85.74,85.74,7966.0,68.5544,68.5704,68.5304,68.5304,7966.0
2016-09-14 12:25:00,85.75,85.78,85.74,85.74,10637.0,68.5384,68.5624,68.5304,68.5304,10637.0
2016-09-14 12:30:00,85.76,85.76,85.71,85.73,3850.0,68.5464,68.5464,68.5065,68.5224,3850.0
2016-09-14 12:35:00,85.73,85.75,85.66,85.67,8675.0,68.5224,68.5384,68.4665,68.4745,8675.0
2016-09-14 12:40:00,85.6,85.65,85.59,85.61,21153.0,68.4185,68.4585,68.4105,68.4265,21153.0
2016-09-14 12:45:00,85.59,85.63,85.53,85.57,11669.0,68.4105,68.4425,68.3626,68.3946,11669.0
2016-09-14 12:50:00,85.57,85.6,85.55,85.55,29376.0,68.3946,68.4185,68.3786,68.3786,29376.0
2016-09-14 12:55:00,85.56,85.62,85.54,85.61,45970.0,68.3866,68.4345,68.3706,68.4265,45970.0
2016-09-14 13:00:00,85.6,85.63,85.57,85.6,3920.0,68.4185,68.4425,68.3946,68.4185,3920.0
2016-09-14 13:05:00,85.6,85.64,85.57,85.64,3328.0,68.4185,68.4505,68.3946,68.4505,3328.0
2016-09-14 13:10:00,85.62,85.63,85.55,85.58,10136.0,68.4345,68.4425,68.3786,68.4025,10136.0
2016-09-14 13:15:00,85.59,85.62,85.59,85.6,1250.0,68.4105,68.4345,68.4105,68.4185,1250.0
2016-09-14 13:20:00,85.57,85.65,85.55,85.65,109477.0,68.3946,68.4585,68.3786,68.4585,109477.0
2016-09-14 13:25:00,85.68,85.68,85.61,85.62,31572.0,68.4825,68.4825,68.4265,68.4345,31572.0
2016-09-14 13:30:00,85.61,85.68,85.6,85.67,21662.0,68.4265,68.4825,68.4185,68.4745,21662.0
2016-09-14 13:35:00,85.65,85.65,85.57,85.61,8264.0,68.4585,68.4585,68.3946,68.4265,8264.0
2016-09-14 13:40:00,85.6,85.61,85.55,85.59,8317.0,68.4185,68.4265,68.3786,68.4105,8317.0
2016-09-14 13:45:00,85.59,85.59,85.45,85.45,13940.0,68.4105,68.4105,68.2986,68.2986,13940.0
2016-09-14 13:50:00,85.43,85.48,85.42,85.47,25435.0,68.2827,68.3226,68.2747,68.3146,25435.0
2016-09-14 13:55:00,85.46,85.49,85.45,85.46,9677.0,68.3066,68.3306,68.2986,68.3066,9677.0
2016-09-14 14:00:00,85.46,85.5,85.39,85.39,12323.0,68.3066,68.3386,68.2507,68.2507,12323.0
2016-09-14 14:05:00,85.4,85.4,85.3,85.3,12452.0,68.2587,68.2587,68.1787,68.1787,12452.0
2016-09-14 14:10:00,85.3,85.3,85.22,85.23,16914.0,68.1787,68.1787,68.1148,68.1228,16914.0
2016-09-14 14:15:00,85.28,85.35,85.28,85.33,16538.0,68.1628,68.2187,68.1628,68.2027,16538.0
2016-09-14 14:20:00,85.3,85.39,85.27,85.39,37643.0,68.1787,68.2507,68.1548,68.2507,37643.0
2016-09-14 14:25:00,85.36,85.36,85.28,85.36,12213.0,68.2267,68.2267,68.1628,68.2267,12213.0
2016-09-14 14:30:00,85.34,85.37,85.3,85.34,9448.0,68.2107,68.2347,68.1787,68.2107,9448.0
2016-09-14 14:35:00,85.34,85.37,85.31,85.32,24690.0,68.2107,68.2347,68.1867,68.1947,24690.0
2016-09-14 14:40:00,85.34,85.44,85.31,85.43,19795.0,68.2107,68.2906,68.1867,68.2827,19795.0
2016-09-14 14:45:00,85.42,85.43,85.34,85.37,16920.0,68.2747,68.2827,68.2107,68.2347,16920.0
2016-09-14 14:50:00,85.37,85.42,85.36,85.37,34342.0,68.2347,68.2747,68.2267,68.2347,34342.0
2016-09-14 14:55:00,85.35,85.46,85.35,85.41,6332.0,68.2187,68.3066,68.2187,68.2667,6332.0
2016-09-14 15:00:00,85.44,85.45,85.34,85.38,12257.0,68.2906,68.2986,68.2107,68.2427,12257.0
2016-09-14 15:05:00,85.38,85.39,85.29,85.32,8686.0,68.2427,68.2507,68.1708,68.1947,8686.0
2016-09-14 15:10:00,85.3,85.31,85.23,85.27,6284.0,68.1787,68.1867,68.1228,68.1548,6284.0
2016-09-14 15:15:00,85.27,85.27,85.2,85.22,10140.0,68.1548,68.1548,68.0988,68.1148,10140.0
2016-09-14 15:20:00,85.22,85.26,85.14,85.14,8322.0,68.1148,68.1468,68.0509,68.0509,8322.0
2016-09-14 15:25:00,85.14,85.16,85.07,85.07,20962.0,68.0509,68.0668,67.9949,67.9949,20962.0
2016-09-14 15:30:00,85.11,85.21,85.11,85.21,13710.0,68.0269,68.1068,68.0269,68.1068,13710.0
2016-09-14 15:35:00,85.22,85.22,85.12,85.15,12952.0,68.1148,68.1148,68.0349,68.0589,12952.0
2016-09-14 15:40:00,85.17,85.3,85.16,85.27,18483.0,68.0748,68.1787,68.0668,68.1548,18483.0
2016-09-14 15:45:00,85.25,85.33,85.25,85.33,19316.0,68.1388,68.2027,68.1388,68.2027,19316.0
2016-09-14 15:50:00,85.33,85.33,85.2,85.32,22970.0,68.2027,68.2027,68.0988,68.1947,22970.0
2016-09-14 15:55:00,85.33,85.33,85.19,85.3,55450.0,68.2027,68.2027,68.0908,68.1787,55450.0
2016-09-15 09:30:00,85.22,85.35,85.15,85.35,18216.0,68.1148,68.2187,68.0589,68.2187,18216.0
2016-09-15 09:35:00,85.33,85.34,85.09,85.12,21513.0,68.2027,68.2107,68.0109,68.0349,21513.0
2016-09-15 09:40:00,85.18,85.26,85.13,85.18,10465.0,68.0828,68.1468,68.0429,68.0828,10465.0
2016-09-15 09:45:00,85.14,85.28,85.09,85.25,14582.0,68.0509,68.1628,68.0109,68.1388,14582.0
2016-09-15 09:50:00,85.31,85.41,85.31,85.38,19972.0,68.1867,68.2667,68.1867,68.2427,19972.0
2016-09-15 09:55:00,85.37,85.39,85.29,85.32,6206.0,68.2347,68.2507,68.1708,68.1947,6206.0
2016-09-15 10:00:00,85.32,85.38,85.25,85.33,31633.0,68.1947,68.2427,68.1388,68.2027,31633.0
2016-09-15 10:05:00,85.39,85.49,85.39,85.45,8217.0,68.2507,68.3306,68.2507,68.2986,8217.0
2016-09-15 10:10:00,85.45,85.55,85.44,85.55,4600.0,68.2986,68.3786,68.2906,68.3786,4600.0
2016-09-15 10:15:00,85.55,85.62,85.54,85.61,6517.0,68.3786,68.4345,68.3706,68.4265,6517.0
2016-09-15 10:20:00,85.58,85.58,85.51,85.52,22356.0,68.4025,68.4025,68.3466,68.3546,22356.0
2016-09-15 10:25:00,85.53,85.57,85.52,85.53,14790.0,68.3626,68.3946,68.3546,68.3626,14790.0
2016-09-15 10:30:00,85.55,85.55,85.49,85.5,8591.0,68.3786,68.3786,68.3306,68.3386,8591.0
2016-09-15 10:35:00,85.53,85.57,85.52,85.57,9365.0,68.3626,68.3946,68.3546,68.3946,9365.0
2016-09-15 10:40:00,85.55,85.55,85.44,85.47,17536.0,68.3786,68.3786,68.2906,68.3146,17536.0
2016-09-15 10:45:00,85.49,85.59,85.49,85.58,16248.0,68.3306,68.4105,68.3306,68.4025,16248.0
2016-09-15 10:50:00,85.62,85.7,85.61,85.66,6579.0,68.4345,68.4985,68.4265,68.4665,6579.0
2016-09-15 10:55:00,85.69,85.71,85.66,85.71,47133.0,68.4905,68.5065,68.4665,68.5065,47133.0
2016-09-15 11:00:00,85.73,85.77,85.71,85.75,5511.0,68.5224,68.5544,68.5065,68.5384,5511.0
2016-09-15 11:05:00,85.76,85.79,85.71,85.77,21762.0,68.5464,68.5704,68.5065,68.5544,21762.0
2016-09-15 11:10:00,85.79,85.8,85.74,85.74,5249.0,68.5704,68.5784,68.5304,68.5304,5249.0
2016-09-15 11:15:00,85.77,85.81,85.75,85.79,19354.0,68.5544,68.5864,68.5384,68.5704,19354.0
2016-09-15 11:20:00,85.78,85.8,85.74,85.77,17098.0,68.5624,68.5784,68.5304,68.5544,17098.0
2016-09-15 11:25:00,85.81,85.95,85.79,85.93,17789.0,68.5864,68.6983,68.5704,68.6823,17789.0
2016-09-15 11:30:00,85.96,86.01,85.96,85.99,13888.0,68.7063,68.7462,68.7063,68.7303,13888.0
2016-09-15 11:35:00,85.99,86.0,85.95,85.97,2070.0,68.7303,68.7382,68.6983,68.7143,2070.0
2016-09-15 11:40:00,85.98,85.98,85.92,85.92,9341.0,68.7223,68.7223,68.6743,68.6743,9341.0
2016-09-15 11:45:00,85.94,85.94,85.89,85.9,53484.0,68.6903,68.6903,68.6503,68.6583,53484.0
2016-09-15 11:50:00,85.89,85.99,85.89,85.98,10882.0,68.6503,68.7303,68.6503,68.7223,10882.0
2016-09-15 11:55:00,85.96,85.97,85.86,85.86,7617.0,68.7063,68.7143,68.6263,68.6263,7617.0
2016-09-15 12:00:00,85.87,85.9,85.87,85.89,4456.0,68.6343,68.6583,68.6343,68.6503,4456.0
2016-09-15 12:05:00,85.95,85.96,85.92,85.95,3654.0,68.6983,68.7063,68.6743,68.6983,3654.0
2016-09-15 12:10:00,85.9,85.94,85.89,85.9,15982.0,68.6583,68.6903,68.6503,68.6583,15982.0
2016-09-15 12:15:00,85.89,85.92,85.86,85.89,5654.0,68.6503,68.6743,68.6263,68.6503,5654.0
2016-09-15 12:20:00,85.91,85.96,85.91,85.96,4697.0,68.6663,68.7063,68.6663,68.7063,4697.0
2016-09-15 12:25:00,85.95,85.95,85.85,85.85,12980.0,68.6983,68.6983,68.6184,68.6184,12980.0
2016-09-15 12:30:00,85.88,85.9,85.8,85.81,14737.0,68.6423,68.6583,68.5784,68.5864,14737.0
2016-09-15 12:35:00,85.8,85.8,85.73,85.78,9056.0,68.5784,68.5784,68.5224,68.5624,9056.0
2016-09-15 12:40:00,85.78,85.78,85.7,85.72,2334.0,68.5624,68.5624,68.4985,68.5144,2334.0
2016-09-15 12:45:00,85.75,85.78,85.74,85.78,37705.0,68.5384,68.5624,68.5304,68.5624,37705.0
2016-09-15 12:50:00,85.74,85.79,85.74,85.78,28324.0,68.5304,68.5704,68.5304,68.5624,28324.0
2016-09-15 12:55:00,85.78,85.8,85.76,85.79,4955.0,68.5624,68.5784,68.5464,68.5704,4955.0
2016-09-15 13:00:00,85.79,85.9,85.78,85.88,17005.0,68.5704,68.6583,68.5624,68.6423,17005.0
2016-09-15 13:05:00,85.88,85.88,85.82,85.83,1001.0,68.6423,68.6423,68.5944,68.6024,1001.0
2016-09-15 13:10:00,85.83,85.83,85.76,85.76,8874.0,68.6024,68.6024,68.5464,68.5464,8874.0
2016-09-15 13:15:00,85.78,85.87,85.77,85.87,13941.0,68.5624,68.6343,68.5544,68.6343,13941.0
2016-09-15 13:20:00,85.86,85.88,85.84,85.88,3233.0,68.6263,68.6423,68.6104,68.6423,3233.0
2016-09-15 13:25:00,85.88,85.9,85.82,85.86,12237.0,68.6423,68.6583,68.5944,68.6263,12237.0
2016-09-15 13:30:00,85.88,85.95,85.88,85.95,9601.0,68.6423,68.6983,68.6423,68.6983,9601.0
2016-09-15 13:35:00,85.94,85.96,85.93,85.94,1754.0,68.6903,68.7063,68.6823,68.6903,1754.0
2016-09-15 13:40:00,85.94,86.07,85.93,86.06,15529.0,68.6903,68.7942,68.6823,68.7862,15529.0
2016-09-15 13:45:00,86.07,86.11,86.04,86.08,48099.0,68.7942,68.8262,68.7702,68.8022,48099.0
2016-09-15 13:50:00,86.1,86.1,86.04,86.08,1316.0,68.8182,68.8182,68.7702,68.8022,1316.0
2016-09-15 13:55:00,86.08,86.12,86.08,86.1,3171.0,68.8022,68.8342,68.8022,68.8182,3171.0
2016-09-15 14:00:00,86.13,86.14,86.09,86.09,3914.0,68.8422,68.8501,68.8102,68.8102,3914.0
2016-09-15 14:05:00,86.11,86.12,86.09,86.1,3859.0,68.8262,68.8342,68.8102,68.8182,3859.0
2016-09-15 14:10:00,86.12,86.13,86.1,86.13,10192.0,68.8342,68.8422,68.8182,68.8422,10192.0
2016-09-15 14:15:00,86.13,86.25,86.13,86.25,10839.0,68.8422,68.9381,68.8422,68.9381,10839.0
2016-09-15 14:20:00,86.25,86.28,86.24,86.27,13591.0,68.9381,68.962,68.9301,68.9541,13591.0
2016-09-15 14:25:00,86.27,86.27,86.23,86.23,11945.0,68.9541,68.9541,68.9221,68.9221,11945.0
2016-09-15 14:30:00,86.24,86.25,86.21,86.22,9985.0,68.9301,68.9381,68.9061,68.9141,9985.0
2016-09-15 14:35:00,86.22,86.23,86.19,86.2,17067.0,68.9141,68.9221,68.8901,68.8981,17067.0
2016-09-15 14:40:00,86.2,86.21,86.18,86.18,6504.0,68.8981,68.9061,68.8821,68.8821,6504.0
2016-09-15 14:45:00,86.2,86.2,86.15,86.15,12083.0,68.8981,68.8981,68.8581,68.8581,12083.0
2016-09-15 14:50:00,86.16,86.17,86.15,86.17,7881.0,68.8661,68.8741,68.8581,68.8741,7881.0
2016-09-15 14:55:00,86.17,86.2,86.17,86.17,31704.0,68.8741,68.8981,68.8741,68.8741,31704.0
2016-09-15 15:00:00,86.18,86.24,86.18,86.23,6795.0,68.8821,68.9301,68.8821,68.9221,6795.0
2016-09-15 15:05:00,86.24,86.25,86.19,86.2,5545.0,68.9301,68.9381,68.8901,68.8981,5545.0
2016-09-15 15:10:00,86.19,86.19,86.14,86.17,7687.0,68.8901,68.8901,68.8501,68.8741,7687.0
2016-09-15 15:15:00,86.17,86.17,86.05,86.06,2210.0,68.8741,68.8741,68.7782,68.7862,2210.0
2016-09-15 15:20:00,86.06,86.1,86.06,86.06,4660.0,68.7862,68.8182,68.7862,68.7862,4660.0
2016-09-15 15:25:00,86.08,86.12,86.05,86.11,6209.0,68.8022,68.8342,68.7782,68.8262,6209.0
2016-09-15 15:30:00,86.11,86.13,86.09,86.1,6922.0,68.8262,68.8422,68.8102,68.8182,6922.0
2016-09-15 15:35:00,86.09,86.14,86.07,86.14,23643.0,68.8102,68.8501,68.7942,68.8501,23643.0
2016-09-15 15:40:00,86.15,86.19,86.14,86.17,7479.0,68.8581,68.8901,68.8501,68.8741,7479.0
2016-09-15 15:45:00,86.18,86.21,86.12,86.14,7465.0,68.8821,68.9061,68.8342,68.8501,7465.0
2016-09-15 15:50:00,86.12,86.12,86.04,86.05,301841.0,68.8342,68.8342,68.7702,68.7782,301841.0
2016-09-15 15:55:00,86.05,86.1,86.04,86.09,76317.0,68.7782,68.8182,68.7702,68.8102,76317.0
2016-09-16 09:30:00,85.84,85.85,85.61,85.66,30715.0,68.6104,68.6184,68.4265,68.4665,30715.0
2016-09-16 09:35:00,85.65,85.66,85.59,85.65,12473.0,68.4585,68.4665,68.4105,68.4585,12473.0
2016-09-16 09:40:00,85.63,85.67,85.57,85.66,33643.0,68.4425,68.4745,68.3946,68.4665,33643.0
2016-09-16 09:45:00,85.66,85.71,85.65,85.68,6697.0,68.4665,68.5065,68.4585,68.4825,6697.0
2016-09-16 09:50:00,85.67,85.69,85.6,85.62,3202.0,68.4745,68.4905,68.4185,68.4345,3202.0
2016-09-16 09:55:00,85.62,85.74,85.62,85.72,7298.0,68.4345,68.5304,68.4345,68.5144,7298.0
2016-09-16 10:00:00,85.72,85.72,85.57,85.59,30156.0,68.5144,68.5144,68.3946,68.4105,30156.0
2016-09-16 10:05:00,85.57,85.57,85.45,85.49,31618.0,68.3946,68.3946,68.2986,68.3306,31618.0
2016-09-16 10:10:00,85.53,85.53,85.45,85.47,5641.0,68.3626,68.3626,68.2986,68.3146,5641.0
2016-09-16 10:15:00,85.48,85.57,85.45,85.54,7176.0,68.3226,68.3946,68.2986,68.3706,7176.0
2016-09-16 10:20:00,85.54,85.56,85.5,85.55,6005.0,68.3706,68.3866,68.3386,68.3786,6005.0
2016-09-16 10:25:00,85.54,85.54,85.46,85.53,12196.0,68.3706,68.3706,68.3066,68.3626,12196.0
2016-09-16 10:30:00,85.52,85.59,85.52,85.54,12440.0,68.3546,68.4105,68.3546,68.3706,12440.0
2016-09-16 10:35:00,85.53,85.63,85.52,85.62,31045.0,68.3626,68.4425,68.3546,68.4345,31045.0
2016-09-16 10:40:00,85.65,85.72,85.61,85.72,7749.0,68.4585,68.5144,68.4265,68.5144,7749.0
2016-09-16 10:45:00,85.71,85.79,85.71,85.73,8932.0,68.5065,68.5704,68.5065,68.5224,8932.0
2016-09-16 10:50:00,85.73,85.74,85.69,85.72,4483.0,68.5224,68.5304,68.4905,68.5144,4483.0
2016-09-16 10:55:00,85.71,85.72,85.62,85.62,4702.0,68.5065,68.5144,68.4345,68.4345,4702.0
2016-09-16 11:00:00,85.61,85.64,85.57,85.59,4702.0,68.4265,68.4505,68.3946,68.4105,4702.0
2016-09-16 11:05:00,85.6,85.64,85.59,85.61,1150.0,68.4185,68.4505,68.4105,68.4265,1150.0
2016-09-16 11:10:00,85.6,85.66,85.59,85.65,8483.0,68.4185,68.4665,68.4105,68.4585,8483.0
2016-09-16 11:15:00,85.64,85.68,85.57,85.58,8139.0,68.4505,68.4825,68.3946,68.4025,8139.0
2016-09-16 11:20:00,85.58,85.65,85.57,85.63,7942.0,68.4025,68.4585,68.3946,68.4425,7942.0
2016-09-16 11:25:00,85.58,85.62,85.57,85.59,4014.0,68.4025,68.4345,68.3946,68.4105,4014.0
2016-09-16 11:30:00,85.61,85.63,85.57,85.62,6705.0,68.4265,68.4425,68.3946,68.4345,6705.0
2016-09-16 11:35:00,85.6,85.68,85.58,85.67,5068.0,68.4185,68.4825,68.4025,68.4745,5068.0
2016-09-16 11:40:00,85.67,85.72,85.66,85.71,3788.0,68.4745,68.5144,68.4665,68.5065,3788.0
2016-09-16 11:45:00,85.69,85.77,85.68,85.71,6154.0,68.4905,68.5544,68.4825,68.5065,6154.0
2016-09-16 11:50:00,85.72,85.72,85.68,85.71,2195.0,68.5144,68.5144,68.4825,68.5065,2195.0
2016-09-16 11:55:00,85.68,85.7,85.66,85.7,4852.0,68.4825,68.4985,68.4665,68.4985,4852.0
2016-09-16 12:00:00,85.71,85.73,85.69,85.72,2172.0,68.5065,68.5224,68.4905,68.5144,2172.0
2016-09-16 12:05:00,85.71,85.79,85.71,85.79,1418.0,68.5065,68.5704,68.5065,68.5704,1418.0
2016-09-16 12:10:00,85.78,85.79,85.73,85.73,2724.0,68.5624,68.5704,68.5224,68.5224,2724.0
2016-09-16 12:15:00,85.72,85.76,85.72,85.75,5848.0,68.5144,68.5464,68.5144,68.5384,5848.0
2016-09-16 12:20:00,85.75,85.77,85.74,85.77,2960.0,68.5384,68.5544,68.5304,68.5544,2960.0
2016-09-16 12:25:00,85.77,85.78,85.73,85.75,17130.0,68.5544,68.5624,68.5224,68.5384,17130.0
2016-09-16 12:30:00,85.76,85.77,85.69,85.7,2196.0,68.5464,68.5544,68.4905,68.4985,2196.0
2016-09-16 12:35:00,85.73,85.75,85.72,85.75,2870.0,68.5224,68.5384,68.5144,68.5384,2870.0
2016-09-16 12:40:00,85.73,85.73,85.66,85.69,1841.0,68.5224,68.5224,68.4665,68.4905,1841.0
2016-09-16 12:45:00,85.69,85.74,85.66,85.7,9152.0,68.4905,68.5304,68.4665,68.4985,9152.0
2016-09-16 12:50:00,85.68,85.71,85.65,85.69,7272.0,68.4825,68.5065,68.4585,68.4905,7272.0
2016-09-16 12:55:00,85.7,85.7,85.63,85.63,2185.0,68.4985,68.4985,68.4425,68.4425,2185.0
2016-09-16 13:00:00,85.63,85.69,85.63,85.68,12944.0,68.4425,68.4905,68.4425,68.4825,12944.0
2016-09-16 13:05:00,85.67,85.68,85.6,85.61,6237.0,68.4745,68.4825,68.4185,68.4265,6237.0
2016-09-16 13:10:00,85.63,85.66,85.57,85.58,9943.0,68.4425,68.4665,68.3946,68.4025,9943.0
2016-09-16 13:15:00,85.57,85.62,85.56,85.6,4293.0,68.3946,68.4345,68.3866,68.4185,4293.0
2016-09-16 13:20:00,85.58,85.63,85.58,85.63,3260.0,68.4025,68.4425,68.4025,68.4425,3260.0
2016-09-16 13:25:00,85.63,85.63,85.58,85.59,2859.0,68.4425,68.4425,68.4025,68.4105,2859.0
2016-09-16 13:30:00,85.58,85.6,85.52,85.53,19779.0,68.4025,68.4185,68.3546,68.3626,19779.0
2016-09-16 13:35:00,85.52,85.56,85.51,85.54,7150.0,68.3546,68.3866,68.3466,68.3706,7150.0
2016-09-16 13:40:00,85.53,85.55,85.47,85.47,1907.0,68.3626,68.3786,68.3146,68.3146,1907.0
2016-09-16 13:45:00,85.46,85.47,85.41,85.45,3463.0,68.3066,68.3146,68.2667,68.2986,3463.0
2016-09-16 13:50:00,85.46,85.49,85.46,85.48,9119.0,68.3066,68.3306,68.3066,68.3226,9119.0
2016-09-16 13:55:00,85.49,85.5,85.46,85.5,4104.0,68.3306,68.3386,68.3066,68.3386,4104.0
2016-09-16 14:00:00,85.49,85.49,85.44,85.48,4561.0,68.3306,68.3306,68.2906,68.3226,4561.0
2016-09-16 14:05:00,85.52,85.59,85.5,85.59,7978.0,68.3546,68.4105,68.3386,68.4105,7978.0
2016-09-16 14:10:00,85.59,85.64,85.57,85.58,43628.0,68.4105,68.4505,68.3946,68.4025,43628.0
2016-09-16 14:15:00,85.59,85.6,85.56,85.57,4540.0,68.4105,68.4185,68.3866,68.3946,4540.0
2016-09-16 14:20:00,85.58,85.59,85.56,85.57,7285.0,68.4025,68.4105,68.3866,68.3946,7285.0
2016-09-16 14:25:00,85.56,85.61,85.56,85.61,4619.0,68.3866,68.4265,68.3866,68.4265,4619.0
2016-09-16 14:30:00,85.61,85.67,85.61,85.65,16681.0,68.4265,68.4745,68.4265,68.4585,16681.0
2016-09-16 14:35:00,85.66,85.69,85.64,85.67,8313.0,68.4665,68.4905,68.4505,68.4745,8313.0
2016-09-16 14:40:00,85.66,85.73,85.65,85.73,10614.0,68.4665,68.5224,68.4585,68.5224,10614.0
2016-09-16 14:45:00,85.72,85.72,85.69,85.7,6040.0,68.5144,68.5144,68.4905,68.4985,6040.0
2016-09-16 14:50:00,85.7,85.71,85.67,85.69,13821.0,68.4985,68.5065,68.4745,68.4905,13821.0
2016-09-16 14:55:00,85.68,85.68,85.59,85.6,9355.0,68.4825,68.4825,68.4105,68.4185,9355.0
2016-09-16 15:00:00,85.6,85.68,85.6,85.67,7927.0,68.4185,68.4825,68.4185,68.4745,7927.0
2016-09-16 15:05:00,85.68,85.69,85.64,85.66,4969.0,68.4825,68.4905,68.4505,68.4665,4969.0
2016-09-16 15:10:00,85.65,85.66,85.62,85.66,13762.0,68.4585,68.4665,68.4345,68.4665,13762.0
2016-09-16 15:15:00,85.67,85.69,85.65,85.69,9385.0,68.4745,68.4905,68.4585,68.4905,9385.0
2016-09-16 15:20:00,85.7,85.74,85.67,85.68,11279.0,68.4985,68.5304,68.4745,68.4825,11279.0
2016-09-16 15:25:00,85.69,85.7,85.67,85.69,1572.0,68.4905,68.4985,68.4745,68.4905,1572.0
2016-09-16 15:30:00,85.69,85.85,85.69,85.83,15355.0,68.4905,68.6184,68.4905,68.6024,15355.0
2016-09-16 15:35:00,85.81,85.83,85.8,85.82,8123.0,68.5864,68.6024,68.5784,68.5944,8123.0
2016-09-16 15:40:00,85.81,85.82,85.78,85.79,3289.0,68.5864,68.5944,68.5624,68.5704,3289.0
2016-09-16 15:45:00,85.78,85.85,85.78,85.85,6330.0,68.5624,68.6184,68.5624,68.6184,6330.0
2016-09-16 15:50:00,85.85,85.85,85.77,85.79,7051.0,68.6184,68.6184,68.5544,68.5704,7051.0
2016-09-16 15:55:00,85.78,85.79,85.69,85.73,14348.0,68.5624,68.5704,68.4905,68.5224,14348.0
2016-09-19 09:30:00,85.96,86.11,85.95,86.08,96629.0,68.7063,68.8262,68.6983,68.8022,96629.0
2016-09-19 09:35:00,86.09,86.16,86.07,86.14,4561.0,68.8102,68.8661,68.7942,68.8501,4561.0
2016-09-19 09:40:00,86.09,86.15,86.09,86.13,4839.0,68.8102,68.8581,68.8102,68.8422,4839.0
2016-09-19 09:45:00,86.16,86.26,86.15,86.26,1549.0,68.8661,68.9461,68.8581,68.9461,1549.0
2016-09-19 09:50:00,86.25,86.26,86.24,86.26,753.0,68.9381,68.9461,68.9301,68.9461,753.0
2016-09-19 09:55:00,86.3,86.36,86.3,86.36,1754.0,68.978,69.026,68.978,69.026,1754.0
2016-09-19 10:00:00,86.37,86.4,86.35,86.38,36413.0,69.034,69.058,69.018,69.042,36413.0
2016-09-19 10:05:00,86.38,86.39,86.33,86.36,4672.0,69.042,69.05,69.002,69.026,4672.0
2016-09-19 10:10:00,86.36,86.37,86.31,86.32,6129.0,69.026,69.034,68.986,68.994,6129.0
2016-09-19 10:15:00,86.33,86.36,86.33,86.34,8762.0,69.002,69.026,69.002,69.01,8762.0
2016-09-19 10:20:00,86.36,86.37,86.29,86.32,14994.0,69.026,69.034,68.97,68.994,14994.0
2016-09-19 10:25:00,86.33,86.33,86.28,86.31,14145.0,69.002,69.002,68.962,68.986,14145.0
2016-09-19 10:30:00,86.32,86.35,86.31,86.32,3766.0,68.994,69.018,68.986,68.994,3766.0
2016-09-19 10:35:00,86.33,86.33,86.25,86.28,8588.0,69.002,69.002,68.9381,68.962,8588.0
2016-09-19 10:40:00,86.28,86.28,86.26,86.27,9182.0,68.962,68.962,68.9461,68.9541,9182.0
2016-09-19 10:45:00,86.28,86.28,86.25,86.25,15523.0,68.962,68.962,68.9381,68.9381,15523.0
2016-09-19 10:50:00,86.26,86.27,86.25,86.25,8364.0,68.9461,68.9541,68.9381,68.9381,8364.0
2016-09-19 10:55:00,86.26,86.27,86.22,86.26,12120.0,68.9461,68.9541,68.9141,68.9461,12120.0
2016-09-19 11:00:00,86.26,86.26,86.24,86.25,7091.0,68.9461,68.9461,68.9301,68.9381,7091.0
2016-09-19 11:05:00,86.25,86.31,86.25,86.31,9140.0,68.9381,68.986,68.9381,68.986,9140.0
2016-09-19 11:10:00,86.3,86.31,86.26,86.26,5576.0,68.978,68.986,68.9461,68.9461,5576.0
2016-09-19 11:15:00,86.27,86.29,86.23,86.28,16021.0,68.9541,68.97,68.9221,68.962,16021.0
2016-09-19 11:20:00,86.28,86.29,86.22,86.22,13743.0,68.962,68.97,68.9141,68.9141,13743.0
2016-09-19 11:25:00,86.22,86.26,86.21,86.26,10097.0,68.9141,68.9461,68.9061,68.9461,10097.0
2016-09-19 11:30:00,86.26,86.28,86.22,86.28,18850.0,68.9461,68.962,68.9141,68.962,18850.0
2016-09-19 11:35:00,86.29,86.33,86.29,86.29,7156.0,68.97,69.002,68.97,68.97,7156.0
2016-09-19 11:40:00,86.3,86.31,86.28,86.28,11121.0,68.978,68.986,68.962,68.962,11121.0
2016-09-19 11:45:00,86.27,86.31,86.26,86.27,14946.0,68.9541,68.986,68.9461,68.9541,14946.0
2016-09-19 11:50:00,86.27,86.3,86.27,86.29,17159.0,68.9541,68.978,68.9541,68.97,17159.0
2016-09-19 11:55:00,86.28,86.29,86.26,86.29,152303.0,68.962,68.97,68.9461,68.97,152303.0
2016-09-19 12:00:00,86.3,86.3,86.28,86.3,36883.0,68.978,68.978,68.962,68.978,36883.0
2016-09-19 12:05:00,86.3,86.32,86.26,86.26,7681.0,68.978,68.994,68.9461,68.9461,7681.0
2016-09-19 12:10:00,86.25,86.25,86.07,86.09,39082.0,68.9381,68.9381,68.7942,68.8102,39082.0
2016-09-19 12:15:00,86.06,86.06,85.98,86.03,34888.0,68.7862,68.7862,68.7223,68.7622,34888.0
2016-09-19 12:20:00,86.03,86.04,85.99,86.01,16480.0,68.7622,68.7702,68.7303,68.7462,16480.0
2016-09-19 12:25:00,86.0,86.06,86.0,86.05,15179.0,68.7382,68.7862,68.7382,68.7782,15179.0
2016-09-19 12:30:00,86.04,86.07,86.04,86.06,33782.0,68.7702,68.7942,68.7702,68.7862,33782.0
2016-09-19 12:35:00,86.06,86.06,86.02,86.03,15141.0,68.7862,68.7862,68.7542,68.7622,15141.0
2016-09-19 12:40:00,86.03,86.05,86.03,86.05,14223.0,68.7622,68.7782,68.7622,68.7782,14223.0
2016-09-19 12:45:00,86.05,86.06,86.01,86.02,8788.0,68.7782,68.7862,68.7462,68.7542,8788.0
2016-09-19 12:50:00,86.03,86.06,86.03,86.05,5112.0,68.7622,68.7862,68.7622,68.7782,5112.0
2016-09-19 12:55:00,86.04,86.05,85.93,85.95,20045.0,68.7702,68.7782,68.6823,68.6983,20045.0
2016-09-19 13:00:00,85.94,85.95,85.9,85.92,12476.0,68.6903,68.6983,68.6583,68.6743,12476.0
2016-09-19 13:05:00,85.92,85.99,85.92,85.97,11223.0,68.6743,68.7303,68.6743,68.7143,11223.0
2016-09-19 13:10:00,85.97,85.99,85.96,85.97,28702.0,68.7143,68.7303,68.7063,68.7143,28702.0
2016-09-19 13:15:00,85.98,86.01,85.96,85.96,5065.0,68.7223,68.7462,68.7063,68.7063,5065.0
2016-09-19 13:20:00,85.97,85.97,85.93,85.94,10527.0,68.7143,68.7143,68.6823,68.6903,10527.0
2016-09-19 13:25:00,85.94,85.96,85.92,85.93,19509.0,68.6903,68.7063,68.6743,68.6823,19509.0
2016-09-19 13:30:00,85.91,85.92,85.77,85.77,33531.0,68.6663,68.6743,68.5544,68.5544,33531.0
2016-09-19 13:35:00,85.75,85.76,85.7,85.73,49884.0,68.5384,68.5464,68.4985,68.5224,49884.0
2016-09-19 13:40:00,85.73,85.77,85.73,85.74,12776.0,68.5224,68.5544,68.5224,68.5304,12776.0
2016-09-19 13:45:00,85.74,85.82,85.73,85.81,23946.0,68.5304,68.5944,68.5224,68.5864,23946.0
2016-09-19 13:50:00,85.81,85.83,85.78,85.83,15303.0,68.5864,68.6024,68.5624,68.6024,15303.0
2016-09-19 13:55:00,85.84,85.88,85.83,85.88,12457.0,68.6104,68.6423,68.6024,68.6423,12457.0
2016-09-19 14:00:00,85.88,85.94,85.86,85.94,20949.0,68.6423,68.6903,68.6263,68.6903,20949.0
2016-09-19 14:05:00,85.93,85.96,85.92,85.95,11096.0,68.6823,68.7063,68.6743,68.6983,11096.0
2016-09-19 14:10:00,85.96,86.0,85.95,85.99,36527.0,68.7063,68.7382,68.6983,68.7303,36527.0
2016-09-19 14:15:00,86.0,86.03,85.99,86.0,24992.0,68.7382,68.7622,68.7303,68.7382,24992.0
2016-09-19 14:20:00,86.0,86.01,85.96,86.0,18230.0,68.7382,68.7462,68.7063,68.7382,18230.0
2016-09-19 14:25:00,85.99,86.0,85.97,86.0,6412.0,68.7303,68.7382,68.7143,68.7382,6412.0
2016-09-19 14:30:00,86.01,86.05,86.0,86.03,17498.0,68.7462,68.7782,68.7382,68.7622,17498.0
2016-09-19 14:35:00,86.03,86.04,86.0,86.0,9631.0,68.7622,68.7702,68.7382,68.7382,9631.0
2016-09-19 14:40:00,86.01,86.03,86.0,86.0,8144.0,68.7462,68.7622,68.7382,68.7382,8144.0
2016-09-19 14:45:00,86.01,86.11,86.01,86.07,77369.0,68.7462,68.8262,68.7462,68.7942,77369.0
2016-09-19 14:50:00,86.08,86.11,86.07,86.08,18683.0,68.8022,68.8262,68.7942,68.8022,18683.0
2016-09-19 14:55:00,86.09,86.12,86.07,86.11,27833.0,68.8102,68.8342,68.7942,68.8262,27833.0
2016-09-19 15:00:00,86.1,86.12,86.08,86.1,19669.0,68.8182,68.8342,68.8022,68.8182,19669.0
2016-09-19 15:05:00,86.09,86.11,86.02,86.03,8999.0,68.8102,68.8262,68.7542,68.7622,8999.0
2016-09-19 15:10:00,86.02,86.03,85.99,86.0,10329.0,68.7542,68.7622,68.7303,68.7382,10329.0
2016-09-19 15:15:00,85.98,85.98,85.9,85.94,9158.0,68.7223,68.7223,68.6583,68.6903,9158.0
2016-09-19 15:20:00,85.94,85.97,85.93,85.97,8148.0,68.6903,68.7143,68.6823,68.7143,8148.0
2016-09-19 15:25:00,85.97,86.02,85.9,85.91,11377.0,68.7143,68.7542,68.6583,68.6663,11377.0
2016-09-19 15:30:00,85.91,85.93,85.79,85.83,18147.0,68.6663,68.6823,68.5704,68.6024,18147.0
2016-09-19 15:35:00,85.86,85.9,85.82,85.88,27250.0,68.6263,68.6583,68.5944,68.6423,27250.0
2016-09-19 15:40:00,85.88,85.94,85.86,85.92,16926.0,68.6423,68.6903,68.6263,68.6743,16926.0
2016-09-19 15:45:00,85.93,85.96,85.9,85.93,16072.0,68.6823,68.7063,68.6583,68.6823,16072.0
2016-09-19 15:50:00,85.93,85.95,85.87,85.91,16373.0,68.6823,68.6983,68.6343,68.6663,16373.0
2016-09-19 15:55:00,85.92,85.93,85.82,85.82,14286.0,68.6743,68.6823,68.5944,68.5944,14286.0
2016-09-20 09:30:00,86.25,86.32,86.22,86.25,16960.0,68.9381,68.994,68.9141,68.9381,16960.0
2016-09-20 09:35:00,86.27,86.3,86.12,86.12,66028.0,68.9541,68.978,68.8342,68.8342,66028.0
2016-09-20 09:40:00,86.11,86.14,86.08,86.12,11570.0,68.8262,68.8501,68.8022,68.8342,11570.0
2016-09-20 09:45:00,86.11,86.13,86.06,86.13,5228.0,68.8262,68.8422,68.7862,68.8422,5228.0
2016-09-20 09:50:00,86.12,86.18,86.12,86.17,4838.0,68.8342,68.8821,68.8342,68.8741,4838.0
2016-09-20 09:55:00,86.18,86.19,86.15,86.18,4737.0,68.8821,68.8901,68.8581,68.8821,4737.0
2016-09-20 10:00:00,86.2,86.24,86.2,86.22,49829.0,68.8981,68.9301,68.8981,68.9141,49829.0
2016-09-20 10:05:00,86.21,86.23,86.16,86.16,6298.0,68.9061,68.9221,68.8661,68.8661,6298.0
2016-09-20 10:10:00,86.15,86.16,86.11,86.11,3047.0,68.8581,68.8661,68.8262,68.8262,3047.0
2016-09-20 10:15:00,86.14,86.17,86.1,86.15,6651.0,68.8501,68.8741,68.8182,68.8581,6651.0
2016-09-20 10:20:00,86.17,86.17,86.11,86.11,5105.0,68.8741,68.8741,68.8262,68.8262,5105.0
2016-09-20 10:25:00,86.12,86.15,86.09,86.12,18540.0,68.8342,68.8581,68.8102,68.8342,18540.0
2016-09-20 10:30:00,86.12,86.14,86.01,86.01,12756.0,68.8342,68.8501,68.7462,68.7462,12756.0
2016-09-20 10:35:00,86.0,86.04,85.99,85.99,12161.0,68.7382,68.7702,68.7303,68.7303,12161.0
2016-09-20 10:40:00,85.93,85.97,85.93,85.95,5687.0,68.6823,68.7143,68.6823,68.6983,5687.0
2016-09-20 10:45:00,85.96,86.02,85.96,86.02,11016.0,68.7063,68.7542,68.7063,68.7542,11016.0
2016-09-20 10:50:00,86.01,86.03,85.99,85.99,14359.0,68.7462,68.7622,68.7303,68.7303,14359.0
2016-09-20 10:55:00,85.98,86.01,85.98,85.99,15634.0,68.7223,68.7462,68.7223,68.7303,15634.0
2016-09-20 11:00:00,85.99,86.02,85.98,86.01,11623.0,68.7303,68.7542,68.7223,68.7462,11623.0
2016-09-20 11:05:00,86.01,86.08,86.0,86.08,13908.0,68.7462,68.8022,68.7382,68.8022,13908.0
2016-09-20 11:10:00,86.09,86.1,86.05,86.06,7467.0,68.8102,68.8182,68.7782,68.7862,7467.0
2016-09-20 11:15:00,86.06,86.09,86.05,86.08,6234.0,68.7862,68.8102,68.7782,68.8022,6234.0
2016-09-20 11:20:00,86.08,86.1,86.04,86.04,8090.0,68.8022,68.8182,68.7702,68.7702,8090.0
2016-09-20 11:25:00,86.04,86.08,86.0,86.02,7913.0,68.7702,68.8022,68.7382,68.7542,7913.0
2016-09-20 11:30:00,86.03,86.04,85.99,86.0,12154.0,68.7622,68.7702,68.7303,68.7382,12154.0
2016-09-20 11:35:00,86.0,86.03,85.98,85.98,8644.0,68.7382,68.7622,68.7223,68.7223,8644.0
2016-09-20 11:40:00,85.98,86.04,85.98,86.04,19414.0,68.7223,68.7702,68.7223,68.7702,19414.0
2016-09-20 11:45:00,86.03,86.05,86.01,86.04,5401.0,68.7622,68.7782,68.7462,68.7702,5401.0
2016-09-20 11:50:00,86.03,86.05,86.01,86.01,3581.0,68.7622,68.7782,68.7462,68.7462,3581.0
2016-09-20 11:55:00,86.04,86.06,85.95,85.95,11908.0,68.7702,68.7862,68.6983,68.6983,11908.0
2016-09-20 12:00:00,85.94,85.97,85.93,85.95,6073.0,68.6903,68.7143,68.6823,68.6983,6073.0
2016-09-20 12:05:00,85.95,85.95,85.92,85.95,7603.0,68.6983,68.6983,68.6743,68.6983,7603.0
2016-09-20 12:10:00,85.94,85.96,85.92,85.92,6342.0,68.6903,68.7063,68.6743,68.6743,6342.0
2016-09-20 12:15:00,85.91,85.95,85.9,85.92,4989.0,68.6663,68.6983,68.6583,68.6743,4989.0
2016-09-20 12:20:00,85.94,85.99,85.94,85.98,4362.0,68.6903,68.7303,68.6903,68.7223,4362.0
2016-09-20 12:25:00,85.98,86.03,85.98,86.02,6014.0,68.7223,68.7622,68.7223,68.7542,6014.0
2016-09-20 12:30:00,86.02,86.02,85.94,85.94,6199.0,68.7542,68.7542,68.6903,68.6903,6199.0
2016-09-20 12:35:00,85.95,85.96,85.9,85.95,15248.0,68.6983,68.7063,68.6583,68.6983,15248.0
2016-09-20 12:40:00,85.95,85.95,85.93,85.94,3388.0,68.6983,68.6983,68.6823,68.6903,3388.0
2016-09-20 12:45:00,85.93,85.93,85.84,85.84,11727.0,68.6823,68.6823,68.6104,68.6104,11727.0
2016-09-20 12:50:00,85.85,85.91,85.85,85.9,4227.0,68.6184,68.6663,68.6184,68.6583,4227.0
2016-09-20 12:55:00,85.89,85.93,85.79,85.8,11554.0,68.6503,68.6823,68.5704,68.5784,11554.0
2016-09-20 13:00:00,85.81,85.82,85.76,85.81,9440.0,68.5864,68.5944,68.5464,68.5864,9440.0
2016-09-20 13:05:00,85.82,85.85,85.82,85.84,4160.0,68.5944,68.6184,68.5944,68.6104,4160.0
2016-09-20 13:10:00,85.84,85.88,85.84,85.86,4353.0,68.6104,68.6423,68.6104,68.6263,4353.0
2016-09-20 13:15:00,85.87,85.89,85.85,85.89,7518.0,68.6343,68.6503,68.6184,68.6503,7518.0
2016-09-20 13:20:00,85.87,85.87,85.82,85.84,25109.0,68.6343,68.6343,68.5944,68.6104,25109.0
2016-09-20 13:25:00,85.86,85.88,85.85,85.87,5764.0,68.6263,68.6423,68.6184,68.6343,5764.0
2016-09-20 13:30:00,85.87,85.88,85.84,85.84,4125.0,68.6343,68.6423,68.6104,68.6104,4125.0
2016-09-20 13:35:00,85.87,85.91,85.85,85.91,23206.0,68.6343,68.6663,68.6184,68.6663,23206.0
2016-09-20 13:40:00,85.89,85.9,85.86,85.88,3433.0,68.6503,68.6583,68.6263,68.6423,3433.0
2016-09-20 13:45:00,85.87,85.9,85.84,85.89,27492.0,68.6343,68.6583,68.6104,68.6503,27492.0
2016-09-20 13:50:00,85.89,85.89,85.85,85.88,5899.0,68.6503,68.6503,68.6184,68.6423,5899.0
2016-09-20 13:55:00,85.89,85.96,85.89,85.96,5582.0,68.6503,68.7063,68.6503,68.7063,5582.0
2016-09-20 14:00:00,85.95,85.98,85.92,85.97,17573.0,68.6983,68.7223,68.6743,68.7143,17573.0
2016-09-20 14:05:00,85.96,85.99,85.95,85.96,5398.0,68.7063,68.7303,68.6983,68.7063,5398.0
2016-09-20 14:10:00,85.97,85.97,85.94,85.95,8482.0,68.7143,68.7143,68.6903,68.6983,8482.0
2016-09-20 14:15:00,85.96,85.97,85.93,85.95,11995.0,68.7063,68.7143,68.6823,68.6983,11995.0
2016-09-20 14:20:00,85.94,85.96,85.91,85.92,16867.0,68.6903,68.7063,68.6663,68.6743,16867.0
2016-09-20 14:25:00,85.91,85.93,85.87,85.92,14589.0,68.6663,68.6823,68.6343,68.6743,14589.0
2016-09-20 14:30:00,85.91,85.95,85.9,85.95,9267.0,68.6663,68.6983,68.6583,68.6983,9267.0
2016-09-20 14:35:00,85.95,85.97,85.94,85.97,10194.0,68.6983,68.7143,68.6903,68.7143,10194.0
2016-09-20 14:40:00,85.98,85.98,85.92,85.92,6898.0,68.7223,68.7223,68.6743,68.6743,6898.0
2016-09-20 14:45:00,85.92,85.95,85.9,85.95,14922.0,68.6743,68.6983,68.6583,68.6983,14922.0
2016-09-20 14:50:00,85.94,85.96,85.93,85.95,13247.0,68.6903,68.7063,68.6823,68.6983,13247.0
2016-09-20 14:55:00,85.94,86.0,85.93,85.98,11002.0,68.6903,68.7382,68.6823,68.7223,11002.0
2016-09-20 15:00:00,85.97,85.99,85.94,85.95,14976.0,68.7143,68.7303,68.6903,68.6983,14976.0
2016-09-20 15:05:00,85.94,85.95,85.93,85.94,6860.0,68.6903,68.6983,68.6823,68.6903,6860.0
2016-09-20 15:10:00,85.95,86.02,85.95,86.02,9713.0,68.6983,68.7542,68.6983,68.7542,9713.0
2016-09-20 15:15:00,86.02,86.02,85.97,85.99,17021.0,68.7542,68.7542,68.7143,68.7303,17021.0
2016-09-20 15:20:00,86.01,86.01,85.96,85.97,7958.0,68.7462,68.7462,68.7063,68.7143,7958.0
2016-09-20 15:25:00,85.98,86.02,85.98,85.98,13677.0,68.7223,68.7542,68.7223,68.7223,13677.0
2016-09-20 15:30:00,85.99,85.99,85.92,85.92,5996.0,68.7303,68.7303,68.6743,68.6743,5996.0
2016-09-20 15:35:00,85.92,85.96,85.92,85.95,8992.0,68.6743,68.7063,68.6743,68.6983,8992.0
2016-09-20 15:40:00,85.95,85.95,85.9,85.91,27577.0,68.6983,68.6983,68.6583,68.6663,27577.0
2016-09-20 15:45:00,85.89,85.93,85.89,85.92,10443.0,68.6503,68.6823,68.6503,68.6743,10443.0
2016-09-20 15:50:00,85.92,85.92,85.88,85.89,13494.0,68.6743,68.6743,68.6423,68.6503,13494.0
2016-09-20 15:55:00,85.88,85.89,85.74,85.74,37890.0,68.6423,68.6503,68.5304,68.5304,37890.0
2016-09-21 09:30:00,86.02,86.02,86.02,86.02,7630.0,68.7542,68.7542,68.7542,68.7542,7630.0
2016-09-21 09:35:00,86.18,86.19,86.15,86.17,917.0,68.8821,68.8901,68.8581,68.8741,917.0
2016-09-21 09:40:00,86.17,86.19,86.15,86.15,2206.0,68.8741,68.8901,68.8581,68.8581,2206.0
2016-09-21 09:45:00,86.15,86.17,86.15,86.16,1784.0,68.8581,68.8741,68.8581,68.8661,1784.0
2016-09-21 09:50:00,86.19,86.25,86.19,86.23,89356.0,68.8901,68.9381,68.8901,68.9221,89356.0
2016-09-21 09:55:00,86.26,86.26,86.21,86.24,4249.0,68.9461,68.9461,68.9061,68.9301,4249.0
2016-09-21 10:00:00,86.25,86.28,86.24,86.28,5864.0,68.9381,68.962,68.9301,68.962,5864.0
2016-09-21 10:05:00,86.28,86.3,86.23,86.24,8973.0,68.962,68.978,68.9221,68.9301,8973.0
2016-09-21 10:10:00,86.23,86.24,86.23,86.24,1217.0,68.9221,68.9301,68.9221,68.9301,1217.0
2016-09-21 10:15:00,86.27,86.27,86.24,86.24,711.0,68.9541,68.9541,68.9301,68.9301,711.0
2016-09-21 10:20:00,86.25,86.26,86.24,86.25,22071.0,68.9381,68.9461,68.9301,68.9381,22071.0
2016-09-21 10:25:00,86.25,86.25,86.18,86.2,9207.0,68.9381,68.9381,68.8821,68.8981,9207.0
2016-09-21 10:30:00,86.21,86.26,86.18,86.23,8858.0,68.9061,68.9461,68.8821,68.9221,8858.0
2016-09-21 10:35:00,86.22,86.25,86.2,86.24,5038.0,68.9141,68.9381,68.8981,68.9301,5038.0
2016-09-21 10:40:00,86.24,86.27,86.22,86.27,4351.0,68.9301,68.9541,68.9141,68.9541,4351.0
2016-09-21 10:45:00,86.26,86.26,86.12,86.19,29964.0,68.9461,68.9461,68.8342,68.8901,29964.0
2016-09-21 10:50:00,86.18,86.21,86.17,86.18,5275.0,68.8821,68.9061,68.8741,68.8821,5275.0
2016-09-21 10:55:00,86.18,86.19,86.13,86.13,4715.0,68.8821,68.8901,68.8422,68.8422,4715.0
2016-09-21 11:00:00,86.12,86.15,86.12,86.15,4137.0,68.8342,68.8581,68.8342,68.8581,4137.0
2016-09-21 11:05:00,86.16,86.16,86.12,86.12,7389.0,68.8661,68.8661,68.8342,68.8342,7389.0
2016-09-21 11:10:00,86.12,86.12,86.08,86.11,5619.0,68.8342,68.8342,68.8022,68.8262,5619.0
2016-09-21 11:15:00,86.08,86.12,86.07,86.11,15032.0,68.8022,68.8342,68.7942,68.8262,15032.0
2016-09-21 11:20:00,86.13,86.14,86.12,86.12,1957.0,68.8422,68.8501,68.8342,68.8342,1957.0
2016-09-21 11:25:00,86.13,86.16,86.12,86.16,10374.0,68.8422,68.8661,68.8342,68.8661,10374.0
2016-09-21 11:30:00,86.16,86.16,86.07,86.1,12166.0,68.8661,68.8661,68.7942,68.8182,12166.0
2016-09-21 11:35:00,86.12,86.15,86.1,86.14,6954.0,68.8342,68.8581,68.8182,68.8501,6954.0
2016-09-21 11:40:00,86.13,86.14,86.06,86.07,7115.0,68.8422,68.8501,68.7862,68.7942,7115.0
2016-09-21 11:45:00,86.09,86.12,86.08,86.12,25807.0,68.8102,68.8342,68.8022,68.8342,25807.0
2016-09-21 11:50:00,86.13,86.13,86.09,86.1,8710.0,68.8422,68.8422,68.8102,68.8182,8710.0
2016-09-21 11:55:00,86.11,86.16,86.11,86.14,3038.0,68.8262,68.8661,68.8262,68.8501,3038.0
2016-09-21 12:00:00,86.14,86.15,86.11,86.15,13348.0,68.8501,68.8581,68.8262,68.8581,13348.0
2016-09-21 12:05:00,86.15,86.18,86.14,86.14,5875.0,68.8581,68.8821,68.8501,68.8501,5875.0
2016-09-21 12:10:00,86.13,86.13,86.09,86.09,3312.0,68.8422,68.8422,68.8102,68.8102,3312.0
2016-09-21 12:15:00,86.03,86.03,85.92,85.92,6322.0,68.7622,68.7622,68.6743,68.6743,6322.0
2016-09-21 12:20:00,85.93,85.96,85.92,85.92,12568.0,68.6823,68.7063,68.6743,68.6743,12568.0
2016-09-21 12:25:00,85.92,85.93,85.88,85.93,21044.0,68.6743,68.6823,68.6423,68.6823,21044.0
2016-09-21 12:30:00,85.92,85.93,85.9,85.9,2827.0,68.6743,68.6823,68.6583,68.6583,2827.0
2016-09-21 12:35:00,85.87,85.91,85.86,85.87,7373.0,68.6343,68.6663,68.6263,68.6343,7373.0
2016-09-21 12:40:00,85.88,85.89,85.85,85.89,7495.0,68.6423,68.6503,68.6184,68.6503,7495.0
2016-09-21 12:45:00,85.9,85.92,85.88,85.9,10539.0,68.6583,68.6743,68.6423,68.6583,10539.0
2016-09-21 12:50:00,85.95,85.97,85.94,85.97,9925.0,68.6983,68.7143,68.6903,68.7143,9925.0
2016-09-21 12:55:00,85.97,86.02,85.96,86.02,8857.0,68.7143,68.7542,68.7063,68.7542,8857.0
2016-09-21 13:00:00,86.02,86.08,86.01,86.05,14408.0,68.7542,68.8022,68.7462,68.7782,14408.0
2016-09-21 13:05:00,86.04,86.05,86.0,86.01,11823.0,68.7702,68.7782,68.7382,68.7462,11823.0
2016-09-21 13:10:00,86.0,86.0,85.98,85.99,4754.0,68.7382,68.7382,68.7223,68.7303,4754.0
2016-09-21 13:15:00,85.99,85.99,85.94,85.96,6608.0,68.7303,68.7303,68.6903,68.7063,6608.0
2016-09-21 13:20:00,85.96,85.96,85.91,85.92,6978.0,68.7063,68.7063,68.6663,68.6743,6978.0
2016-09-21 13:25:00,85.91,85.95,85.9,85.92,13522.0,68.6663,68.6983,68.6583,68.6743,13522.0
2016-09-21 13:30:00,85.93,85.95,85.91,85.95,11016.0,68.6823,68.6983,68.6663,68.6983,11016.0
2016-09-21 13:35:00,85.96,85.97,85.93,85.93,17033.0,68.7063,68.7143,68.6823,68.6823,17033.0
2016-09-21 13:40:00,85.94,85.95,85.91,85.95,3156.0,68.6903,68.6983,68.6663,68.6983,3156.0
2016-09-21 13:45:00,85.95,86.03,85.93,85.99,16725.0,68.6983,68.7622,68.6823,68.7303,16725.0
2016-09-21 13:50:00,85.96,85.99,85.96,85.98,4576.0,68.7063,68.7303,68.7063,68.7223,4576.0
2016-09-21 13:55:00,85.99,86.05,85.97,86.04,17091.0,68.7303,68.7782,68.7143,68.7702,17091.0
2016-09-21 14:00:00,86.1,86.25,85.92,86.09,51782.0,68.8182,68.9381,68.6743,68.8102,51782.0
2016-09-21 14:05:00,86.13,86.25,86.11,86.18,21151.0,68.8422,68.9381,68.8262,68.8821,21151.0
2016-09-21 14:10:00,86.19,86.36,86.19,86.24,27550.0,68.8901,69.026,68.8901,68.9301,27550.0
2016-09-21 14:15:00,86.28,86.32,86.15,86.17,30823.0,68.962,68.994,68.8581,68.8741,30823.0
2016-09-21 14:20:00,86.16,86.24,86.05,86.05,42302.0,68.8661,68.9301,68.7782,68.7782,42302.0
2016-09-21 14:25:00,86.06,86.11,85.98,86.03,26080.0,68.7862,68.8262,68.7223,68.7622,26080.0
2016-09-21 14:30:00,86.01,86.08,85.98,86.04,16055.0,68.7462,68.8022,68.7223,68.7702,16055.0
2016-09-21 14:35:00,86.05,86.22,86.05,86.16,35102.0,68.7782,68.9141,68.7782,68.8661,35102.0
2016-09-21 14:40:00,86.16,86.25,86.12,86.2,14213.0,68.8661,68.9381,68.8342,68.8981,14213.0
2016-09-21 14:45:00,86.2,86.28,86.13,86.18,22521.0,68.8981,68.962,68.8422,68.8821,22521.0
2016-09-21 14:50:00,86.18,86.19,86.15,86.18,15485.0,68.8821,68.8901,68.8581,68.8821,15485.0
2016-09-21 14:55:00,86.2,86.37,86.18,86.33,24033.0,68.8981,69.034,68.8821,69.002,24033.0
2016-09-21 15:00:00,86.33,86.37,86.27,86.34,23109.0,69.002,69.034,68.9541,69.01,23109.0
2016-09-21 15:05:00,86.38,86.44,86.36,86.4,21013.0,69.042,69.0899,69.026,69.058,21013.0
2016-09-21 15:10:00,86.4,86.48,86.4,86.48,8408.0,69.058,69.1219,69.058,69.1219,8408.0
2016-09-21 15:15:00,86.48,86.55,86.48,86.49,8119.0,69.1219,69.1779,69.1219,69.1299,8119.0
2016-09-21 15:20:00,86.48,86.56,86.48,86.49,10041.0,69.1219,69.1858,69.1219,69.1299,10041.0
2016-09-21 15:25:00,86.49,86.54,86.48,86.5,8514.0,69.1299,69.1699,69.1219,69.1379,8514.0
2016-09-21 15:30:00,86.53,86.62,86.52,86.6,7587.0,69.1619,69.2338,69.1539,69.2178,7587.0
2016-09-21 15:35:00,86.63,86.63,86.59,86.62,7375.0,69.2418,69.2418,69.2098,69.2338,7375.0
2016-09-21 15:40:00,86.63,86.73,86.63,86.72,10678.0,69.2418,69.3217,69.2418,69.3137,10678.0
2016-09-21 15:45:00,86.73,86.79,86.73,86.76,10436.0,69.3217,69.3697,69.3217,69.3457,10436.0
2016-09-21 15:50:00,86.77,86.77,86.71,86.72,10775.0,69.3537,69.3537,69.3057,69.3137,10775.0
2016-09-21 15:55:00,86.71,86.75,86.67,86.71,15875.0,69.3057,69.3377,69.2738,69.3057,15875.0
2016-09-22 09:30:00,87.1,87.28,87.09,87.25,61987.0,69.6175,69.7613,69.6095,69.7373,61987.0
2016-09-22 09:35:00,87.25,87.31,87.24,87.25,9081.0,69.7373,69.7853,69.7294,69.7373,9081.0
2016-09-22 09:40:00,87.23,87.24,87.2,87.23,14746.0,69.7214,69.7294,69.6974,69.7214,14746.0
2016-09-22 09:45:00,87.24,87.34,87.24,87.31,19246.0,69.7294,69.8093,69.7294,69.7853,19246.0
2016-09-22 09:50:00,87.32,87.35,87.29,87.33,12728.0,69.7933,69.8173,69.7693,69.8013,12728.0
2016-09-22 09:55:00,87.34,87.36,87.31,87.31,15024.0,69.8093,69.8253,69.7853,69.7853,15024.0
2016-09-22 10:00:00,87.32,87.32,87.26,87.27,25934.0,69.7933,69.7933,69.7453,69.7533,25934.0
2016-09-22 10:05:00,87.26,87.27,87.19,87.19,22033.0,69.7453,69.7533,69.6894,69.6894,22033.0
2016-09-22 10:10:00,87.17,87.22,87.17,87.21,12702.0,69.6734,69.7134,69.6734,69.7054,12702.0
2016-09-22 10:15:00,87.21,87.22,87.19,87.2,8614.0,69.7054,69.7134,69.6894,69.6974,8614.0
2016-09-22 10:20:00,87.2,87.21,87.18,87.2,9482.0,69.6974,69.7054,69.6814,69.6974,9482.0
2016-09-22 10:25:00,87.21,87.25,87.21,87.23,26175.0,69.7054,69.7373,69.7054,69.7214,26175.0
2016-09-22 10:30:00,87.24,87.32,87.23,87.32,34599.0,69.7294,69.7933,69.7214,69.7933,34599.0
2016-09-22 10:35:00,87.32,87.32,87.26,87.28,11077.0,69.7933,69.7933,69.7453,69.7613,11077.0
2016-09-22 10:40:00,87.28,87.29,87.25,87.26,11634.0,69.7613,69.7693,69.7373,69.7453,11634.0
2016-09-22 10:45:00,87.26,87.29,87.26,87.27,15462.0,69.7453,69.7693,69.7453,69.7533,15462.0
2016-09-22 10:50:00,87.28,87.29,87.21,87.23,8975.0,69.7613,69.7693,69.7054,69.7214,8975.0
2016-09-22 10:55:00,87.23,87.24,87.2,87.2,4702.0,69.7214,69.7294,69.6974,69.6974,4702.0
2016-09-22 11:00:00,87.19,87.23,87.16,87.16,11907.0,69.6894,69.7214,69.6654,69.6654,11907.0
2016-09-22 11:05:00,87.16,87.16,87.13,87.13,10978.0,69.6654,69.6654,69.6414,69.6414,10978.0
2016-09-22 11:10:00,87.13,87.14,87.08,87.1,21491.0,69.6414,69.6494,69.6015,69.6175,21491.0
2016-09-22 11:15:00,87.1,87.14,87.09,87.13,12368.0,69.6175,69.6494,69.6095,69.6414,12368.0
2016-09-22 11:20:00,87.13,87.14,87.08,87.08,22418.0,69.6414,69.6494,69.6015,69.6015,22418.0
2016-09-22 11:25:00,87.08,87.1,87.05,87.07,12587.0,69.6015,69.6175,69.5775,69.5935,12587.0
2016-09-22 11:30:00,87.08,87.13,87.06,87.12,9415.0,69.6015,69.6414,69.5855,69.6334,9415.0
2016-09-22 11:35:00,87.13,87.13,87.09,87.1,4421.0,69.6414,69.6414,69.6095,69.6175,4421.0
2016-09-22 11:40:00,87.1,87.1,87.08,87.1,3852.0,69.6175,69.6175,69.6015,69.6175,3852.0
2016-09-22 11:45:00,87.1,87.11,87.08,87.09,6705.0,69.6175,69.6254,69.6015,69.6095,6705.0
2016-09-22 11:50:00,87.08,87.08,87.04,87.05,12553.0,69.6015,69.6015,69.5695,69.5775,12553.0
2016-09-22 11:55:00,87.06,87.06,87.04,87.06,4935.0,69.5855,69.5855,69.5695,69.5855,4935.0
2016-09-22 12:00:00,87.07,87.12,87.07,87.11,28891.0,69.5935,69.6334,69.5935,69.6254,28891.0
2016-09-22 12:05:00,87.11,87.11,87.07,87.08,6213.0,69.6254,69.6254,69.5935,69.6015,6213.0
2016-09-22 12:10:00,87.06,87.08,87.04,87.08,11655.0,69.5855,69.6015,69.5695,69.6015,11655.0
2016-09-22 12:15:00,87.08,87.09,87.06,87.07,7259.0,69.6015,69.6095,69.5855,69.5935,7259.0
2016-09-22 12:20:00,87.06,87.06,87.03,87.03,8498.0,69.5855,69.5855,69.5615,69.5615,8498.0
2016-09-22 12:25:00,87.03,87.11,87.03,87.1,11270.0,69.5615,69.6254,69.5615,69.6175,11270.0
2016-09-22 12:30:00,87.11,87.13,87.1,87.11,12091.0,69.6254,69.6414,69.6175,69.6254,12091.0
2016-09-22 12:35:00,87.1,87.11,87.08,87.08,7449.0,69.6175,69.6254,69.6015,69.6015,7449.0
2016-09-22 12:40:00,87.09,87.09,87.07,87.09,4261.0,69.6095,69.6095,69.5935,69.6095,4261.0
2016-09-22 12:45:00,87.09,87.14,87.09,87.13,11558.0,69.6095,69.6494,69.6095,69.6414,11558.0
2016-09-22 12:50:00,87.12,87.15,87.11,87.14,3497.0,69.6334,69.6574,69.6254,69.6494,3497.0
2016-09-22 12:55:00,87.15,87.15,87.11,87.14,8360.0,69.6574,69.6574,69.6254,69.6494,8360.0
2016-09-22 13:00:00,87.14,87.19,87.14,87.18,15852.0,69.6494,69.6894,69.6494,69.6814,15852.0
2016-09-22 13:05:00,87.19,87.21,87.19,87.21,5393.0,69.6894,69.7054,69.6894,69.7054,5393.0
2016-09-22 13:10:00,87.2,87.21,87.18,87.2,3194.0,69.6974,69.7054,69.6814,69.6974,3194.0
2016-09-22 13:15:00,87.2,87.21,87.19,87.19,8345.0,69.6974,69.7054,69.6894,69.6894,8345.0
2016-09-22 13:20:00,87.2,87.2,87.19,87.19,11844.0,69.6974,69.6974,69.6894,69.6894,11844.0
2016-09-22 13:25:00,87.19,87.19,87.16,87.17,7298.0,69.6894,69.6894,69.6654,69.6734,7298.0
2016-09-22 13:30:00,87.17,87.19,87.16,87.19,7084.0,69.6734,69.6894,69.6654,69.6894,7084.0
2016-09-22 13:35:00,87.19,87.21,87.18,87.21,1937.0,69.6894,69.7054,69.6814,69.7054,1937.0
2016-09-22 13:40:00,87.21,87.21,87.19,87.19,7539.0,69.7054,69.7054,69.6894,69.6894,7539.0
2016-09-22 13:45:00,87.18,87.19,87.15,87.17,20607.0,69.6814,69.6894,69.6574,69.6734,20607.0
2016-09-22 13:50:00,87.17,87.18,87.16,87.17,7222.0,69.6734,69.6814,69.6654,69.6734,7222.0
2016-09-22 13:55:00,87.17,87.18,87.16,87.17,7840.0,69.6734,69.6814,69.6654,69.6734,7840.0
2016-09-22 14:00:00,87.17,87.18,87.16,87.18,9985.0,69.6734,69.6814,69.6654,69.6814,9985.0
2016-09-22 14:05:00,87.2,87.21,87.19,87.2,5038.0,69.6974,69.7054,69.6894,69.6974,5038.0
2016-09-22 14:10:00,87.2,87.2,86.99,86.99,26789.0,69.6974,69.6974,69.5295,69.5295,26789.0
2016-09-22 14:15:00,87.0,87.04,86.98,87.0,20361.0,69.5375,69.5695,69.5215,69.5375,20361.0
2016-09-22 14:20:00,87.0,87.02,86.95,86.99,14288.0,69.5375,69.5535,69.4976,69.5295,14288.0
2016-09-22 14:25:00,86.99,87.08,86.98,87.04,11920.0,69.5295,69.6015,69.5215,69.5695,11920.0
2016-09-22 14:30:00,87.03,87.07,86.99,87.0,5242.0,69.5615,69.5935,69.5295,69.5375,5242.0
2016-09-22 14:35:00,86.99,87.07,86.97,87.07,11152.0,69.5295,69.5935,69.5135,69.5935,11152.0
2016-09-22 14:40:00,87.08,87.09,87.05,87.07,9410.0,69.6015,69.6095,69.5775,69.5935,9410.0
2016-09-22 14:45:00,87.07,87.1,87.06,87.09,32886.0,69.5935,69.6175,69.5855,69.6095,32886.0
2016-09-22 14:50:00,87.08,87.18,87.06,87.18,20188.0,69.6015,69.6814,69.5855,69.6814,20188.0
2016-09-22 14:55:00,87.18,87.2,87.16,87.2,26994.0,69.6814,69.6974,69.6654,69.6974,26994.0
2016-09-22 15:00:00,87.19,87.24,87.19,87.2,12127.0,69.6894,69.7294,69.6894,69.6974,12127.0
2016-09-22 15:05:00,87.21,87.21,87.17,87.18,12003.0,69.7054,69.7054,69.6734,69.6814,12003.0
2016-09-22 15:10:00,87.17,87.19,87.16,87.17,12117.0,69.6734,69.6894,69.6654,69.6734,12117.0
2016-09-22 15:15:00,87.17,87.18,87.15,87.17,8390.0,69.6734,69.6814,69.6574,69.6734,8390.0
2016-09-22 15:20:00,87.16,87.18,87.15,87.16,9048.0,69.6654,69.6814,69.6574,69.6654,9048.0
2016-09-22 15:25:00,87.17,87.18,87.16,87.17,6797.0,69.6734,69.6814,69.6654,69.6734,6797.0
2016-09-22 15:30:00,87.17,87.23,87.17,87.23,25731.0,69.6734,69.7214,69.6734,69.7214,25731.0
2016-09-22 15:35:00,87.22,87.28,87.22,87.26,15839.0,69.7134,69.7613,69.7134,69.7453,15839.0
2016-09-22 15:40:00,87.25,87.27,87.22,87.23,17980.0,69.7373,69.7533,69.7134,69.7214,17980.0
2016-09-22 15:45:00,87.24,87.25,87.18,87.19,225649.0,69.7294,69.7373,69.6814,69.6894,225649.0
2016-09-22 15:50:00,87.19,87.19,87.15,87.19,9495.0,69.6894,69.6894,69.6574,69.6894,9495.0
2016-09-22 15:55:00,87.19,87.22,87.16,87.16,16611.0,69.6894,69.7134,69.6654,69.6654,16611.0
2016-09-23 09:30:00,86.97,87.03,86.9,87.01,22761.0,69.5135,69.5615,69.4576,69.5455,22761.0
2016-09-23 09:35:00,87.01,87.05,86.98,87.01,47414.0,69.5455,69.5775,69.5215,69.5455,47414.0
2016-09-23 09:40:00,87.0,87.01,86.96,86.96,18245.0,69.5375,69.5455,69.5056,69.5056,18245.0
2016-09-23 09:45:00,86.94,86.95,86.89,86.93,18571.0,69.4896,69.4976,69.4496,69.4816,18571.0
2016-09-23 09:50:00,86.93,86.96,86.92,86.93,15824.0,69.4816,69.5056,69.4736,69.4816,15824.0
2016-09-23 09:55:00,86.95,87.0,86.95,86.98,21065.0,69.4976,69.5375,69.4976,69.5215,21065.0
2016-09-23 10:00:00,86.96,87.02,86.95,87.02,37650.0,69.5056,69.5535,69.4976,69.5535,37650.0
2016-09-23 10:05:00,87.02,87.03,86.95,87.0,22796.0,69.5535,69.5615,69.4976,69.5375,22796.0
2016-09-23 10:10:00,86.98,87.01,86.96,87.01,24295.0,69.5215,69.5455,69.5056,69.5455,24295.0
2016-09-23 10:15:00,87.02,87.07,86.98,87.01,22883.0,69.5535,69.5935,69.5215,69.5455,22883.0
2016-09-23 10:20:00,87.01,87.06,86.99,87.06,20591.0,69.5455,69.5855,69.5295,69.5855,20591.0
2016-09-23 10:25:00,87.05,87.05,87.01,87.01,25392.0,69.5775,69.5775,69.5455,69.5455,25392.0
2016-09-23 10:30:00,87.04,87.05,86.99,87.0,9196.0,69.5695,69.5775,69.5295,69.5375,9196.0
2016-09-23 10:35:00,86.98,87.02,86.96,86.98,14616.0,69.5215,69.5535,69.5056,69.5215,14616.0
2016-09-23 10:40:00,86.99,87.05,86.99,87.05,17637.0,69.5295,69.5775,69.5295,69.5775,17637.0
2016-09-23 10:45:00,87.05,87.05,87.03,87.04,9861.0,69.5775,69.5775,69.5615,69.5695,9861.0
2016-09-23 10:50:00,87.03,87.04,87.01,87.02,12312.0,69.5615,69.5695,69.5455,69.5535,12312.0
2016-09-23 10:55:00,87.01,87.04,86.99,87.01,9622.0,69.5455,69.5695,69.5295,69.5455,9622.0
2016-09-23 11:00:00,87.0,87.03,86.97,87.03,14043.0,69.5375,69.5615,69.5135,69.5615,14043.0
2016-09-23 11:05:00,87.03,87.03,87.0,87.0,9871.0,69.5615,69.5615,69.5375,69.5375,9871.0
2016-09-23 11:10:00,86.99,86.99,86.97,86.98,5683.0,69.5295,69.5295,69.5135,69.5215,5683.0
2016-09-23 11:15:00,86.98,86.98,86.95,86.96,13499.0,69.5215,69.5215,69.4976,69.5056,13499.0
2016-09-23 11:20:00,86.95,86.96,86.91,86.94,13251.0,69.4976,69.5056,69.4656,69.4896,13251.0
2016-09-23 11:25:00,86.93,86.97,86.92,86.96,13567.0,69.4816,69.5135,69.4736,69.5056,13567.0
2016-09-23 11:30:00,86.96,86.99,86.96,86.98,10012.0,69.5056,69.5295,69.5056,69.5215,10012.0
2016-09-23 11:35:00,86.98,87.02,86.98,87.02,11280.0,69.5215,69.5535,69.5215,69.5535,11280.0
2016-09-23 11:40:00,87.01,87.02,86.98,87.0,11208.0,69.5455,69.5535,69.5215,69.5375,11208.0
2016-09-23 11:45:00,87.01,87.02,86.94,86.94,18656.0,69.5455,69.5535,69.4896,69.4896,18656.0
2016-09-23 11:50:00,86.93,86.95,86.87,86.91,14708.0,69.4816,69.4976,69.4336,69.4656,14708.0
2016-09-23 11:55:00,86.9,86.9,86.83,86.86,12313.0,69.4576,69.4576,69.4017,69.4256,12313.0
2016-09-23 12:00:00,86.87,86.87,86.84,86.84,1910.0,69.4336,69.4336,69.4096,69.4096,1910.0
2016-09-23 12:05:00,86.84,86.85,86.83,86.83,271.0,69.4096,69.4176,69.4017,69.4017,271.0
2016-09-23 12:10:00,86.85,86.87,86.83,86.85,10635.0,69.4176,69.4336,69.4017,69.4176,10635.0
2016-09-23 12:15:00,86.84,86.87,86.83,86.84,2601.0,69.4096,69.4336,69.4017,69.4096,2601.0
2016-09-23 12:20:00,86.85,86.86,86.83,86.86,1518.0,69.4176,69.4256,69.4017,69.4256,1518.0
2016-09-23 12:25:00,86.88,86.89,86.86,86.88,6095.0,69.4416,69.4496,69.4256,69.4416,6095.0
2016-09-23 12:30:00,86.88,86.9,86.87,86.88,2496.0,69.4416,69.4576,69.4336,69.4416,2496.0
2016-09-23 12:35:00,86.89,86.89,86.84,86.86,6708.0,69.4496,69.4496,69.4096,69.4256,6708.0
2016-09-23 12:40:00,86.87,86.88,86.86,86.88,3144.0,69.4336,69.4416,69.4256,69.4416,3144.0
2016-09-23 12:45:00,86.85,86.86,86.83,86.83,4658.0,69.4176,69.4256,69.4017,69.4017,4658.0
2016-09-23 12:50:00,86.84,86.87,86.82,86.86,3079.0,69.4096,69.4336,69.3937,69.4256,3079.0
2016-09-23 12:55:00,86.86,86.86,86.85,86.86,1075.0,69.4256,69.4256,69.4176,69.4256,1075.0
2016-09-23 13:00:00,86.84,86.85,86.8,86.82,24014.0,69.4096,69.4176,69.3777,69.3937,24014.0
2016-09-23 13:05:00,86.81,86.81,86.77,86.78,1729.0,69.3857,69.3857,69.3537,69.3617,1729.0
2016-09-23 13:10:00,86.79,86.79,86.73,86.74,4043.0,69.3697,69.3697,69.3217,69.3297,4043.0
2016-09-23 13:15:00,86.76,86.76,86.75,86.76,339.0,69.3457,69.3457,69.3377,69.3457,339.0
2016-09-23 13:20:00,86.79,86.79,86.76,86.76,1186.0,69.3697,69.3697,69.3457,69.3457,1186.0
2016-09-23 13:25:00,86.76,86.81,86.76,86.78,1803.0,69.3457,69.3857,69.3457,69.3617,1803.0
2016-09-23 13:30:00,86.8,86.8,86.78,86.79,3295.0,69.3777,69.3777,69.3617,69.3697,3295.0
2016-09-23 13:35:00,86.77,86.78,86.75,86.75,5366.0,69.3537,69.3617,69.3377,69.3377,5366.0
2016-09-23 13:40:00,86.76,86.76,86.73,86.75,14812.0,69.3457,69.3457,69.3217,69.3377,14812.0
2016-09-23 13:45:00,86.74,86.76,86.71,86.72,8732.0,69.3297,69.3457,69.3057,69.3137,8732.0
2016-09-23 13:50:00,86.71,86.72,86.67,86.71,34706.0,69.3057,69.3137,69.2738,69.3057,34706.0
2016-09-23 13:55:00,86.7,86.72,86.68,86.69,834.0,69.2977,69.3137,69.2818,69.2898,834.0
2016-09-23 14:00:00,86.69,86.73,86.69,86.73,2898.0,69.2898,69.3217,69.2898,69.3217,2898.0
2016-09-23 14:05:00,86.73,86.77,86.73,86.76,13271.0,69.3217,69.3537,69.3217,69.3457,13271.0
2016-09-23 14:10:00,86.76,86.78,86.72,86.77,15087.0,69.3457,69.3617,69.3137,69.3537,15087.0
2016-09-23 14:15:00,86.74,86.78,86.74,86.78,6682.0,69.3297,69.3617,69.3297,69.3617,6682.0
2016-09-23 14:20:00,86.76,86.76,86.73,86.76,10794.0,69.3457,69.3457,69.3217,69.3457,10794.0
2016-09-23 14:25:00,86.77,86.81,86.75,86.8,3515.0,69.3537,69.3857,69.3377,69.3777,3515.0
2016-09-23 14:30:00,86.78,86.81,86.77,86.8,3588.0,69.3617,69.3857,69.3537,69.3777,3588.0
2016-09-23 14:35:00,86.8,86.8,86.77,86.78,7721.0,69.3777,69.3777,69.3537,69.3617,7721.0
2016-09-23 14:40:00,86.78,86.79,86.75,86.78,4117.0,69.3617,69.3697,69.3377,69.3617,4117.0
2016-09-23 14:45:00,86.77,86.8,86.77,86.79,7407.0,69.3537,69.3777,69.3537,69.3697,7407.0
2016-09-23 14:50:00,86.8,86.83,86.79,86.83,14044.0,69.3777,69.4017,69.3697,69.4017,14044.0
2016-09-23 14:55:00,86.83,86.84,86.83,86.83,2988.0,69.4017,69.4096,69.4017,69.4017,2988.0
2016-09-23 15:00:00,86.83,86.85,86.82,86.84,9418.0,69.4017,69.4176,69.3937,69.4096,9418.0
2016-09-23 15:05:00,86.83,86.89,86.83,86.86,11919.0,69.4017,69.4496,69.4017,69.4256,11919.0
2016-09-23 15:10:00,86.86,86.86,86.83,86.84,7391.0,69.4256,69.4256,69.4017,69.4096,7391.0
2016-09-23 15:15:00,86.85,86.85,86.79,86.81,7638.0,69.4176,69.4176,69.3697,69.3857,7638.0
2016-09-23 15:20:00,86.82,86.83,86.78,86.8,9299.0,69.3937,69.4017,69.3617,69.3777,9299.0
2016-09-23 15:25:00,86.8,86.88,86.8,86.88,4988.0,69.3777,69.4416,69.3777,69.4416,4988.0
2016-09-23 15:30:00,86.9,86.95,86.88,86.92,15859.0,69.4576,69.4976,69.4416,69.4736,15859.0
2016-09-23 15:35:00,86.92,86.92,86.79,86.81,10340.0,69.4736,69.4736,69.3697,69.3857,10340.0
2016-09-23 15:40:00,86.8,86.82,86.77,86.79,12339.0,69.3777,69.3937,69.3537,69.3697,12339.0
2016-09-23 15:45:00,86.78,86.8,86.75,86.76,6956.0,69.3617,69.3777,69.3377,69.3457,6956.0
2016-09-23 15:50:00,86.76,86.84,86.76,86.84,11002.0,69.3457,69.4096,69.3457,69.4096,11002.0
2016-09-23 15:55:00,86.83,86.84,86.72,86.72,15453.0,69.4017,69.4096,69.3137,69.3137,15453.0
2016-09-26 09:30:00,86.39,86.51,86.25,86.26,24412.0,69.05,69.1459,68.9381,68.9461,24412.0
2016-09-26 09:35:00,86.27,86.27,86.15,86.15,31486.0,68.9541,68.9541,68.8581,68.8581,31486.0
2016-09-26 09:40:00,86.13,86.15,86.13,86.15,600.0,68.8422,68.8581,68.8422,68.8581,600.0
2016-09-26 09:45:00,86.1,86.16,86.08,86.15,4679.0,68.8182,68.8661,68.8022,68.8581,4679.0
2016-09-26 09:50:00,86.14,86.17,86.14,86.17,2549.0,68.8501,68.8741,68.8501,68.8741,2549.0
2016-09-26 09:55:00,86.15,86.15,86.11,86.13,12591.0,68.8581,68.8581,68.8262,68.8422,12591.0
2016-09-26 10:00:00,86.13,86.16,86.08,86.15,61608.0,68.8422,68.8661,68.8022,68.8581,61608.0
2016-09-26 10:05:00,86.16,86.22,86.16,86.21,5174.0,68.8661,68.9141,68.8661,68.9061,5174.0
2016-09-26 10:10:00,86.22,86.34,86.19,86.33,13281.0,68.9141,69.01,68.8901,69.002,13281.0
2016-09-26 10:15:00,86.32,86.33,86.28,86.3,4758.0,68.994,69.002,68.962,68.978,4758.0
2016-09-26 10:20:00,86.3,86.3,86.23,86.23,1925.0,68.978,68.978,68.9221,68.9221,1925.0
2016-09-26 10:25:00,86.23,86.27,86.22,86.24,5198.0,68.9221,68.9541,68.9141,68.9301,5198.0
2016-09-26 10:30:00,86.25,86.31,86.25,86.3,1825.0,68.9381,68.986,68.9381,68.978,1825.0
2016-09-26 10:35:00,86.31,86.4,86.31,86.32,6484.0,68.986,69.058,68.986,68.994,6484.0
2016-09-26 10:40:00,86.31,86.36,86.3,86.34,2726.0,68.986,69.026,68.978,69.01,2726.0
2016-09-26 10:45:00,86.3,86.33,86.29,86.33,1517.0,68.978,69.002,68.97,69.002,1517.0
2016-09-26 10:50:00,86.34,86.38,86.33,86.34,2736.0,69.01,69.042,69.002,69.01,2736.0
2016-09-26 10:55:00,86.36,86.4,86.33,86.34,9496.0,69.026,69.058,69.002,69.01,9496.0
2016-09-26 11:00:00,86.33,86.36,86.25,86.26,6123.0,69.002,69.026,68.9381,68.9461,6123.0
2016-09-26 11:05:00,86.27,86.33,86.26,86.32,1459.0,68.9541,69.002,68.9461,68.994,1459.0
2016-09-26 11:10:00,86.3,86.33,86.23,86.24,10797.0,68.978,69.002,68.9221,68.9301,10797.0
2016-09-26 11:15:00,86.24,86.27,86.24,86.27,2267.0,68.9301,68.9541,68.9301,68.9541,2267.0
2016-09-26 11:20:00,86.27,86.3,86.18,86.18,14016.0,68.9541,68.978,68.8821,68.8821,14016.0
2016-09-26 11:25:00,86.19,86.2,86.16,86.18,7655.0,68.8901,68.8981,68.8661,68.8821,7655.0
2016-09-26 11:30:00,86.16,86.17,86.09,86.13,10876.0,68.8661,68.8741,68.8102,68.8422,10876.0
2016-09-26 11:35:00,86.16,86.19,86.15,86.19,3782.0,68.8661,68.8901,68.8581,68.8901,3782.0
2016-09-26 11:40:00,86.19,86.2,86.14,86.15,6272.0,68.8901,68.8981,68.8501,68.8581,6272.0
2016-09-26 11:45:00,86.16,86.2,86.13,86.13,7140.0,68.8661,68.8981,68.8422,68.8422,7140.0
2016-09-26 11:50:00,86.13,86.15,86.09,86.1,16508.0,68.8422,68.8581,68.8102,68.8182,16508.0
2016-09-26 11:55:00,86.12,86.15,86.11,86.14,2321.0,68.8342,68.8581,68.8262,68.8501,2321.0
2016-09-26 12:00:00,86.15,86.16,86.13,86.14,7014.0,68.8581,68.8661,68.8422,68.8501,7014.0
2016-09-26 12:05:00,86.13,86.18,86.13,86.16,6466.0,68.8422,68.8821,68.8422,68.8661,6466.0
2016-09-26 12:10:00,86.15,86.2,86.14,86.19,3355.0,68.8581,68.8981,68.8501,68.8901,3355.0
2016-09-26 12:15:00,86.2,86.22,86.18,86.19,1751.0,68.8981,68.9141,68.8821,68.8901,1751.0
2016-09-26 12:20:00,86.18,86.22,86.18,86.22,3338.0,68.8821,68.9141,68.8821,68.9141,3338.0
2016-09-26 12:25:00,86.21,86.21,86.18,86.18,1019.0,68.9061,68.9061,68.8821,68.8821,1019.0
2016-09-26 12:30:00,86.2,86.22,86.17,86.2,1712.0,68.8981,68.9141,68.8741,68.8981,1712.0
2016-09-26 12:35:00,86.21,86.22,86.17,86.17,1211.0,68.9061,68.9141,68.8741,68.8741,1211.0
2016-09-26 12:40:00,86.16,86.18,86.14,86.17,6083.0,68.8661,68.8821,68.8501,68.8741,6083.0
2016-09-26 12:45:00,86.21,86.21,86.18,86.19,1957.0,68.9061,68.9061,68.8821,68.8901,1957.0
2016-09-26 12:50:00,86.18,86.22,86.17,86.22,5895.0,68.8821,68.9141,68.8741,68.9141,5895.0
2016-09-26 12:55:00,86.25,86.25,86.19,86.21,8374.0,68.9381,68.9381,68.8901,68.9061,8374.0
2016-09-26 13:00:00,86.2,86.21,86.18,86.19,4560.0,68.8981,68.9061,68.8821,68.8901,4560.0
2016-09-26 13:05:00,86.2,86.21,86.11,86.14,7234.0,68.8981,68.9061,68.8262,68.8501,7234.0
2016-09-26 13:10:00,86.12,86.14,86.1,86.12,5127.0,68.8342,68.8501,68.8182,68.8342,5127.0
2016-09-26 13:15:00,86.12,86.13,86.1,86.11,2325.0,68.8342,68.8422,68.8182,68.8262,2325.0
2016-09-26 13:20:00,86.1,86.12,86.07,86.08,6170.0,68.8182,68.8342,68.7942,68.8022,6170.0
2016-09-26 13:25:00,86.07,86.08,86.02,86.03,10321.0,68.7942,68.8022,68.7542,68.7622,10321.0
2016-09-26 13:30:00,86.04,86.06,86.02,86.06,5654.0,68.7702,68.7862,68.7542,68.7862,5654.0
2016-09-26 13:35:00,86.06,86.06,85.96,85.96,7589.0,68.7862,68.7862,68.7063,68.7063,7589.0
2016-09-26 13:40:00,86.01,86.01,85.95,85.96,13098.0,68.7462,68.7462,68.6983,68.7063,13098.0
2016-09-26 13:45:00,85.96,86.01,85.96,85.99,4335.0,68.7063,68.7462,68.7063,68.7303,4335.0
2016-09-26 13:50:00,86.0,86.05,85.99,86.04,103385.0,68.7382,68.7782,68.7303,68.7702,103385.0
2016-09-26 13:55:00,86.04,86.04,86.02,86.02,6842.0,68.7702,68.7702,68.7542,68.7542,6842.0
2016-09-26 14:00:00,86.04,86.07,86.03,86.04,2226.0,68.7702,68.7942,68.7622,68.7702,2226.0
2016-09-26 14:05:00,86.05,86.07,86.03,86.06,26912.0,68.7782,68.7942,68.7622,68.7862,26912.0
2016-09-26 14:10:00,86.05,86.06,86.01,86.03,8498.0,68.7782,68.7862,68.7462,68.7622,8498.0
2016-09-26 14:15:00,86.03,86.1,86.01,86.09,14335.0,68.7622,68.8182,68.7462,68.8102,14335.0
2016-09-26 14:20:00,86.07,86.09,86.04,86.07,20543.0,68.7942,68.8102,68.7702,68.7942,20543.0
2016-09-26 14:25:00,86.09,86.09,86.04,86.06,8178.0,68.8102,68.8102,68.7702,68.7862,8178.0
2016-09-26 14:30:00,86.07,86.07,86.03,86.03,15415.0,68.7942,68.7942,68.7622,68.7622,15415.0
2016-09-26 14:35:00,86.02,86.03,85.94,85.96,24009.0,68.7542,68.7622,68.6903,68.7063,24009.0
2016-09-26 14:40:00,85.95,85.96,85.94,85.95,1272.0,68.6983,68.7063,68.6903,68.6983,1272.0
2016-09-26 14:45:00,85.95,85.99,85.94,85.99,28088.0,68.6983,68.7303,68.6903,68.7303,28088.0
2016-09-26 14:50:00,85.99,86.0,85.96,85.99,5149.0,68.7303,68.7382,68.7063,68.7303,5149.0
2016-09-26 14:55:00,86.0,86.01,85.97,85.98,5967.0,68.7382,68.7462,68.7143,68.7223,5967.0
2016-09-26 15:00:00,85.97,86.0,85.95,85.96,30881.0,68.7143,68.7382,68.6983,68.7063,30881.0
2016-09-26 15:05:00,85.96,86.07,85.96,86.07,9715.0,68.7063,68.7942,68.7063,68.7942,9715.0
2016-09-26 15:10:00,86.04,86.04,86.0,86.03,7829.0,68.7702,68.7702,68.7382,68.7622,7829.0
2016-09-26 15:15:00,86.03,86.05,85.99,86.0,17438.0,68.7622,68.7782,68.7303,68.7382,17438.0
2016-09-26 15:20:00,85.99,86.02,85.98,86.02,3240.0,68.7303,68.7542,68.7223,68.7542,3240.0
2016-09-26 15:25:00,86.02,86.08,86.01,86.06,16423.0,68.7542,68.8022,68.7462,68.7862,16423.0
2016-09-26 15:30:00,86.06,86.1,86.06,86.07,3049.0,68.7862,68.8182,68.7862,68.7942,3049.0
2016-09-26 15:35:00,86.06,86.06,85.97,85.99,9417.0,68.7862,68.7862,68.7143,68.7303,9417.0
2016-09-26 15:40:00,86.01,86.05,85.95,85.95,11164.0,68.7462,68.7782,68.6983,68.6983,11164.0
2016-09-26 15:45:00,85.94,86.0,85.94,86.0,15665.0,68.6903,68.7382,68.6903,68.7382,15665.0
2016-09-26 15:50:00,85.99,86.01,85.96,85.98,8393.0,68.7303,68.7462,68.7063,68.7223,8393.0
2016-09-26 15:55:00,85.97,85.99,85.91,85.96,11808.0,68.7143,68.7303,68.6663,68.7063,11808.0
2016-09-27 09:30:00,85.86,85.86,85.75,85.82,16155.0,68.6263,68.6263,68.5384,68.5944,16155.0
2016-09-27 09:35:00,85.83,85.95,85.83,85.93,27451.0,68.6024,68.6983,68.6024,68.6823,27451.0
2016-09-27 09:40:00,85.94,86.05,85.94,85.94,29304.0,68.6903,68.7782,68.6903,68.6903,29304.0
2016-09-27 09:45:00,85.94,86.01,85.91,86.01,63082.0,68.6903,68.7462,68.6663,68.7462,63082.0
2016-09-27 09:50:00,86.0,86.08,85.93,86.04,44968.0,68.7382,68.8022,68.6823,68.7702,44968.0
2016-09-27 09:55:00,86.03,86.11,86.02,86.11,27289.0,68.7622,68.8262,68.7542,68.8262,27289.0
2016-09-27 10:00:00,86.12,86.3,86.12,86.25,33731.0,68.8342,68.978,68.8342,68.9381,33731.0
2016-09-27 10:05:00,86.26,86.26,86.19,86.19,12876.0,68.9461,68.9461,68.8901,68.8901,12876.0
2016-09-27 10:10:00,86.19,86.19,86.13,86.14,10609.0,68.8901,68.8901,68.8422,68.8501,10609.0
2016-09-27 10:15:00,86.14,86.19,86.14,86.16,14329.0,68.8501,68.8901,68.8501,68.8661,14329.0
2016-09-27 10:20:00,86.16,86.19,86.11,86.18,10069.0,68.8661,68.8901,68.8262,68.8821,10069.0
2016-09-27 10:25:00,86.18,86.19,86.14,86.15,92488.0,68.8821,68.8901,68.8501,68.8581,92488.0
2016-09-27 10:30:00,86.16,86.17,86.07,86.08,28592.0,68.8661,68.8741,68.7942,68.8022,28592.0
2016-09-27 10:35:00,86.06,86.07,86.0,86.04,22264.0,68.7862,68.7942,68.7382,68.7702,22264.0
2016-09-27 10:40:00,86.03,86.05,86.01,86.05,21084.0,68.7622,68.7782,68.7462,68.7782,21084.0
2016-09-27 10:45:00,86.04,86.07,86.03,86.05,11763.0,68.7702,68.7942,68.7622,68.7782,11763.0
2016-09-27 10:50:00,86.05,86.06,86.03,86.03,13069.0,68.7782,68.7862,68.7622,68.7622,13069.0
2016-09-27 10:55:00,86.03,86.04,85.89,85.93,12194.0,68.7622,68.7702,68.6503,68.6823,12194.0
2016-09-27 11:00:00,85.97,85.98,85.96,85.96,3395.0,68.7143,68.7223,68.7063,68.7063,3395.0
2016-09-27 11:05:00,85.98,86.01,85.96,86.01,3993.0,68.7223,68.7462,68.7063,68.7462,3993.0
2016-09-27 11:10:00,86.01,86.04,86.0,86.03,10189.0,68.7462,68.7702,68.7382,68.7622,10189.0
2016-09-27 11:15:00,86.03,86.05,86.02,86.04,6742.0,68.7622,68.7782,68.7542,68.7702,6742.0
2016-09-27 11:20:00,86.07,86.13,86.06,86.13,3283.0,68.7942,68.8422,68.7862,68.8422,3283.0
2016-09-27 11:25:00,86.11,86.21,86.09,86.21,12075.0,68.8262,68.9061,68.8102,68.9061,12075.0
2016-09-27 11:30:00,86.19,86.25,86.19,86.24,4217.0,68.8901,68.9381,68.8901,68.9301,4217.0
2016-09-27 11:35:00,86.23,86.28,86.22,86.28,4692.0,68.9221,68.962,68.9141,68.962,4692.0
2016-09-27 11:40:00,86.29,86.29,86.23,86.27,4003.0,68.97,68.97,68.9221,68.9541,4003.0
2016-09-27 11:45:00,86.24,86.25,86.2,86.23,17658.0,68.9301,68.9381,68.8981,68.9221,17658.0
2016-09-27 11:50:00,86.23,86.25,86.21,86.23,33252.0,68.9221,68.9381,68.9061,68.9221,33252.0
2016-09-27 11:55:00,86.23,86.29,86.23,86.29,14914.0,68.9221,68.97,68.9221,68.97,14914.0
2016-09-27 12:00:00,86.28,86.31,86.26,86.3,3184.0,68.962,68.986,68.9461,68.978,3184.0
2016-09-27 12:05:00,86.29,86.3,86.27,86.27,2335.0,68.97,68.978,68.9541,68.9541,2335.0
2016-09-27 12:10:00,86.26,86.27,86.22,86.23,5845.0,68.9461,68.9541,68.9141,68.9221,5845.0
2016-09-27 12:15:00,86.24,86.27,86.24,86.27,1099.0,68.9301,68.9541,68.9301,68.9541,1099.0
2016-09-27 12:20:00,86.29,86.48,86.29,86.47,20407.0,68.97,69.1219,68.97,69.1139,20407.0
2016-09-27 12:25:00,86.48,86.5,86.45,86.45,3394.0,69.1219,69.1379,69.0979,69.0979,3394.0
2016-09-27 12:30:00,86.47,86.47,86.43,86.43,9698.0,69.1139,69.1139,69.0819,69.0819,9698.0
2016-09-27 12:35:00,86.44,86.45,86.4,86.43,20764.0,69.0899,69.0979,69.058,69.0819,20764.0
2016-09-27 12:40:00,86.43,86.44,86.41,86.43,4180.0,69.0819,69.0899,69.066,69.0819,4180.0
2016-09-27 12:45:00,86.44,86.44,86.4,86.41,10941.0,69.0899,69.0899,69.058,69.066,10941.0
2016-09-27 12:50:00,86.4,86.47,86.4,86.45,7721.0,69.058,69.1139,69.058,69.0979,7721.0
2016-09-27 12:55:00,86.45,86.48,86.44,86.47,2774.0,69.0979,69.1219,69.0899,69.1139,2774.0
2016-09-27 13:00:00,86.5,86.52,86.48,86.5,5052.0,69.1379,69.1539,69.1219,69.1379,5052.0
2016-09-27 13:05:00,86.49,86.5,86.45,86.46,3514.0,69.1299,69.1379,69.0979,69.1059,3514.0
2016-09-27 13:10:00,86.48,86.49,86.44,86.45,3744.0,69.1219,69.1299,69.0899,69.0979,3744.0
2016-09-27 13:15:00,86.44,86.48,86.43,86.47,4813.0,69.0899,69.1219,69.0819,69.1139,4813.0
2016-09-27 13:20:00,86.48,86.5,86.45,86.5,19581.0,69.1219,69.1379,69.0979,69.1379,19581.0
2016-09-27 13:25:00,86.5,86.51,86.49,86.51,7141.0,69.1379,69.1459,69.1299,69.1459,7141.0
2016-09-27 13:30:00,86.52,86.56,86.51,86.52,4712.0,69.1539,69.1858,69.1459,69.1539,4712.0
2016-09-27 13:35:00,86.52,86.52,86.48,86.49,5407.0,69.1539,69.1539,69.1219,69.1299,5407.0
2016-09-27 13:40:00,86.5,86.51,86.47,86.51,18462.0,69.1379,69.1459,69.1139,69.1459,18462.0
2016-09-27 13:45:00,86.51,86.52,86.49,86.5,7167.0,69.1459,69.1539,69.1299,69.1379,7167.0
2016-09-27 13:50:00,86.48,86.51,86.48,86.5,6984.0,69.1219,69.1459,69.1219,69.1379,6984.0
2016-09-27 13:55:00,86.5,86.5,86.43,86.46,4783.0,69.1379,69.1379,69.0819,69.1059,4783.0
2016-09-27 14:00:00,86.47,86.49,86.46,86.47,5532.0,69.1139,69.1299,69.1059,69.1139,5532.0
2016-09-27 14:05:00,86.44,86.46,86.43,86.43,19828.0,69.0899,69.1059,69.0819,69.0819,19828.0
2016-09-27 14:10:00,86.43,86.49,86.43,86.48,19681.0,69.0819,69.1299,69.0819,69.1219,19681.0
2016-09-27 14:15:00,86.48,86.49,86.46,86.47,10163.0,69.1219,69.1299,69.1059,69.1139,10163.0
2016-09-27 14:20:00,86.49,86.52,86.47,86.48,6443.0,69.1299,69.1539,69.1139,69.1219,6443.0
2016-09-27 14:25:00,86.48,86.5,86.47,86.49,59870.0,69.1219,69.1379,69.1139,69.1299,59870.0
2016-09-27 14:30:00,86.48,86.49,86.44,86.48,7259.0,69.1219,69.1299,69.0899,69.1219,7259.0
2016-09-27 14:35:00,86.49,86.5,86.47,86.48,9032.0,69.1299,69.1379,69.1139,69.1219,9032.0
2016-09-27 14:40:00,86.48,86.48,86.43,86.44,8630.0,69.1219,69.1219,69.0819,69.0899,8630.0
2016-09-27 14:45:00,86.44,86.46,86.41,86.41,6869.0,69.0899,69.1059,69.066,69.066,6869.0
2016-09-27 14:50:00,86.42,86.45,86.39,86.43,6369.0,69.0739,69.0979,69.05,69.0819,6369.0
2016-09-27 14:55:00,86.43,86.44,86.41,86.42,2677.0,69.0819,69.0899,69.066,69.0739,2677.0
2016-09-27 15:00:00,86.42,86.46,86.42,86.46,5006.0,69.0739,69.1059,69.0739,69.1059,5006.0
2016-09-27 15:05:00,86.46,86.49,86.44,86.47,6504.0,69.1059,69.1299,69.0899,69.1139,6504.0
2016-09-27 15:10:00,86.47,86.47,86.41,86.42,21253.0,69.1139,69.1139,69.066,69.0739,21253.0
2016-09-27 15:15:00,86.41,86.44,86.41,86.44,6240.0,69.066,69.0899,69.066,69.0899,6240.0
2016-09-27 15:20:00,86.45,86.45,86.37,86.38,10979.0,69.0979,69.0979,69.034,69.042,10979.0
2016-09-27 15:25:00,86.39,86.42,86.39,86.42,7022.0,69.05,69.0739,69.05,69.0739,7022.0
2016-09-27 15:30:00,86.39,86.41,86.35,86.39,5999.0,69.05,69.066,69.018,69.05,5999.0
2016-09-27 15:35:00,86.39,86.44,86.37,86.44,12275.0,69.05,69.0899,69.034,69.0899,12275.0
2016-09-27 15:40:00,86.44,86.48,86.44,86.47,15553.0,69.0899,69.1219,69.0899,69.1139,15553.0
2016-09-27 15:45:00,86.47,86.47,86.41,86.42,5323.0,69.1139,69.1139,69.066,69.0739,5323.0
2016-09-27 15:50:00,86.4,86.44,86.4,86.44,7555.0,69.058,69.0899,69.058,69.0899,7555.0
2016-09-27 15:55:00,86.44,86.47,86.43,86.46,63030.0,69.0899,69.1139,69.0819,69.1059,63030.0
2016-09-28 09:30:00,86.63,86.7,86.62,86.66,20496.0,69.2418,69.2977,69.2338,69.2658,20496.0
2016-09-28 09:35:00,86.7,86.7,86.65,86.67,3748.0,69.2977,69.2977,69.2578,69.2738,3748.0
2016-09-28 09:40:00,86.65,86.67,86.62,86.63,2602.0,69.2578,69.2738,69.2338,69.2418,2602.0
2016-09-28 09:45:00,86.66,86.69,86.63,86.64,8803.0,69.2658,69.2898,69.2418,69.2498,8803.0
2016-09-28 09:50:00,86.63,86.64,86.62,86.63,1091.0,69.2418,69.2498,69.2338,69.2418,1091.0
2016-09-28 09:55:00,86.64,86.65,86.59,86.61,3158.0,69.2498,69.2578,69.2098,69.2258,3158.0
2016-09-28 10:00:00,86.65,86.7,86.62,86.65,14902.0,69.2578,69.2977,69.2338,69.2578,14902.0
2016-09-28 10:05:00,86.63,86.63,86.59,86.6,3131.0,69.2418,69.2418,69.2098,69.2178,3131.0
2016-09-28 10:10:00,86.59,86.61,86.5,86.54,7421.0,69.2098,69.2258,69.1379,69.1699,7421.0
2016-09-28 10:15:00,86.55,86.56,86.52,86.52,10417.0,69.1779,69.1858,69.1539,69.1539,10417.0
2016-09-28 10:20:00,86.51,86.52,86.48,86.5,4147.0,69.1459,69.1539,69.1219,69.1379,4147.0
2016-09-28 10:25:00,86.5,86.52,86.47,86.51,8538.0,69.1379,69.1539,69.1139,69.1459,8538.0
2016-09-28 10:30:00,86.52,86.56,86.46,86.49,10715.0,69.1539,69.1858,69.1059,69.1299,10715.0
2016-09-28 10:35:00,86.49,86.5,86.38,86.38,46585.0,69.1299,69.1379,69.042,69.042,46585.0
2016-09-28 10:40:00,86.42,86.45,86.41,86.45,9646.0,69.0739,69.0979,69.066,69.0979,9646.0
2016-09-28 10:45:00,86.42,86.43,86.33,86.34,7637.0,69.0739,69.0819,69.002,69.01,7637.0
2016-09-28 10:50:00,86.33,86.36,86.25,86.31,10662.0,69.002,69.026,68.9381,68.986,10662.0
2016-09-28 10:55:00,86.32,86.39,86.27,86.3,13339.0,68.994,69.05,68.9541,68.978,13339.0
2016-09-28 11:00:00,86.3,86.3,86.17,86.18,23066.0,68.978,68.978,68.8741,68.8821,23066.0
2016-09-28 11:05:00,86.17,86.2,86.15,86.2,5980.0,68.8741,68.8981,68.8581,68.8981,5980.0
2016-09-28 11:10:00,86.19,86.23,86.14,86.21,12532.0,68.8901,68.9221,68.8501,68.9061,12532.0
2016-09-28 11:15:00,86.2,86.26,86.18,86.26,4469.0,68.8981,68.9461,68.8821,68.9461,4469.0
2016-09-28 11:20:00,86.26,86.29,86.25,86.26,11821.0,68.9461,68.97,68.9381,68.9461,11821.0
2016-09-28 11:25:00,86.27,86.28,86.23,86.28,16202.0,68.9541,68.962,68.9221,68.962,16202.0
2016-09-28 11:30:00,86.28,86.3,86.21,86.24,8348.0,68.962,68.978,68.9061,68.9301,8348.0
2016-09-28 11:35:00,86.23,86.29,86.23,86.28,22692.0,68.9221,68.97,68.9221,68.962,22692.0
2016-09-28 11:40:00,86.28,86.34,86.28,86.3,4171.0,68.962,69.01,68.962,68.978,4171.0
2016-09-28 11:45:00,86.3,86.35,86.3,86.34,5816.0,68.978,69.018,68.978,69.01,5816.0
2016-09-28 11:50:00,86.33,86.37,86.32,86.36,12874.0,69.002,69.034,68.994,69.026,12874.0
2016-09-28 11:55:00,86.37,86.4,86.35,86.37,10228.0,69.034,69.058,69.018,69.034,10228.0
2016-09-28 12:00:00,86.37,86.37,86.29,86.3,6997.0,69.034,69.034,68.97,68.978,6997.0
2016-09-28 12:05:00,86.31,86.33,86.31,86.32,3299.0,68.986,69.002,68.986,68.994,3299.0
2016-09-28 12:10:00,86.32,86.46,86.32,86.46,3641.0,68.994,69.1059,68.994,69.1059,3641.0
2016-09-28 12:15:00,86.45,86.45,86.38,86.38,5992.0,69.0979,69.0979,69.042,69.042,5992.0
2016-09-28 12:20:00,86.37,86.39,86.35,86.37,1799.0,69.034,69.05,69.018,69.034,1799.0
2016-09-28 12:25:00,86.38,86.41,86.36,86.36,7262.0,69.042,69.066,69.026,69.026,7262.0
2016-09-28 12:30:00,86.37,86.38,86.31,86.31,4260.0,69.034,69.042,68.986,68.986,4260.0
2016-09-28 12:35:00,86.31,86.36,86.31,86.34,5425.0,68.986,69.026,68.986,69.01,5425.0
2016-09-28 12:40:00,86.35,86.38,86.35,86.38,7908.0,69.018,69.042,69.018,69.042,7908.0
2016-09-28 12:45:00,86.45,86.47,86.41,86.41,10188.0,69.0979,69.1139,69.066,69.066,10188.0
2016-09-28 12:50:00,86.41,86.42,86.38,86.42,3377.0,69.066,69.0739,69.042,69.0739,3377.0
2016-09-28 12:55:00,86.43,86.43,86.39,86.39,1993.0,69.0819,69.0819,69.05,69.05,1993.0
2016-09-28 13:00:00,86.38,86.38,86.34,86.35,2654.0,69.042,69.042,69.01,69.018,2654.0
2016-09-28 13:05:00,86.36,86.36,86.33,86.33,3635.0,69.026,69.026,69.002,69.002,3635.0
2016-09-28 13:10:00,86.32,86.37,86.32,86.32,9565.0,68.994,69.034,68.994,68.994,9565.0
2016-09-28 13:15:00,86.33,86.38,86.32,86.37,7639.0,69.002,69.042,68.994,69.034,7639.0
2016-09-28 13:20:00,86.38,86.43,86.38,86.4,11728.0,69.042,69.0819,69.042,69.058,11728.0
2016-09-28 13:25:00,86.42,86.45,86.42,86.45,2007.0,69.0739,69.0979,69.0739,69.0979,2007.0
2016-09-28 13:30:00,86.46,86.53,86.46,86.52,7809.0,69.1059,69.1619,69.1059,69.1539,7809.0
2016-09-28 13:35:00,86.53,86.53,86.51,86.51,17214.0,69.1619,69.1619,69.1459,69.1459,17214.0
2016-09-28 13:40:00,86.53,86.54,86.52,86.54,10050.0,69.1619,69.1699,69.1539,69.1699,10050.0
2016-09-28 13:45:00,86.54,86.57,86.53,86.53,4359.0,69.1699,69.1938,69.1619,69.1619,4359.0
2016-09-28 13:50:00,86.54,86.56,86.53,86.53,3140.0,69.1699,69.1858,69.1619,69.1619,3140.0
2016-09-28 13:55:00,86.53,86.54,86.51,86.53,22196.0,69.1619,69.1699,69.1459,69.1619,22196.0
2016-09-28 14:00:00,86.52,86.55,86.51,86.54,12825.0,69.1539,69.1779,69.1459,69.1699,12825.0
2016-09-28 14:05:00,86.52,86.56,86.51,86.54,12433.0,69.1539,69.1858,69.1459,69.1699,12433.0
2016-09-28 14:10:00,86.55,86.82,86.55,86.79,17392.0,69.1779,69.3937,69.1779,69.3697,17392.0
2016-09-28 14:15:00,86.8,86.88,86.79,86.88,2664.0,69.3777,69.4416,69.3697,69.4416,2664.0
2016-09-28 14:20:00,86.87,86.91,86.82,86.9,8597.0,69.4336,69.4656,69.3937,69.4576,8597.0
2016-09-28 14:25:00,86.89,87.03,86.87,86.98,22573.0,69.4496,69.5615,69.4336,69.5215,22573.0
2016-09-28 14:30:00,86.98,87.02,86.96,86.97,19025.0,69.5215,69.5535,69.5056,69.5135,19025.0
2016-09-28 14:35:00,86.99,87.04,86.91,86.96,38732.0,69.5295,69.5695,69.4656,69.5056,38732.0
2016-09-28 14:40:00,86.97,86.99,86.91,86.95,16426.0,69.5135,69.5295,69.4656,69.4976,16426.0
2016-09-28 14:45:00,86.95,87.03,86.94,87.02,16910.0,69.4976,69.5615,69.4896,69.5535,16910.0
2016-09-28 14:50:00,87.02,87.05,87.01,87.05,3429.0,69.5535,69.5775,69.5455,69.5775,3429.0
2016-09-28 14:55:00,87.07,87.07,87.0,87.03,4291.0,69.5935,69.5935,69.5375,69.5615,4291.0
2016-09-28 15:00:00,87.03,87.04,87.0,87.02,3591.0,69.5615,69.5695,69.5375,69.5535,3591.0
2016-09-28 15:05:00,87.02,87.03,86.94,86.97,8409.0,69.5535,69.5615,69.4896,69.5135,8409.0
2016-09-28 15:10:00,86.96,86.97,86.93,86.94,8377.0,69.5056,69.5135,69.4816,69.4896,8377.0
2016-09-28 15:15:00,86.96,86.96,86.93,86.93,2953.0,69.5056,69.5056,69.4816,69.4816,2953.0
2016-09-28 15:20:00,86.94,87.01,86.94,86.99,33734.0,69.4896,69.5455,69.4896,69.5295,33734.0
2016-09-28 15:25:00,87.01,87.01,86.92,86.94,8353.0,69.5455,69.5455,69.4736,69.4896,8353.0
2016-09-28 15:30:00,86.93,86.94,86.9,86.94,3027.0,69.4816,69.4896,69.4576,69.4896,3027.0
2016-09-28 15:35:00,86.93,86.99,86.92,86.99,5203.0,69.4816,69.5295,69.4736,69.5295,5203.0
2016-09-28 15:40:00,87.0,87.06,87.0,87.05,6877.0,69.5375,69.5855,69.5375,69.5775,6877.0
2016-09-28 15:45:00,87.05,87.1,87.05,87.09,6892.0,69.5775,69.6175,69.5775,69.6095,6892.0
2016-09-28 15:50:00,87.09,87.14,87.07,87.13,4976.0,69.6095,69.6494,69.5935,69.6414,4976.0
2016-09-28 15:55:00,87.13,87.19,87.12,87.13,22400.0,69.6414,69.6894,69.6334,69.6414,22400.0
2016-09-29 09:30:00,87.05,87.08,86.94,86.94,25203.0,69.5775,69.6015,69.4896,69.4896,25203.0
2016-09-29 09:35:00,86.96,87.05,86.96,87.05,26725.0,69.5056,69.5775,69.5056,69.5775,26725.0
2016-09-29 09:40:00,86.99,87.03,86.98,87.03,8300.0,69.5295,69.5615,69.5215,69.5615,8300.0
2016-09-29 09:45:00,87.05,87.09,87.03,87.03,1626.0,69.5775,69.6095,69.5615,69.5615,1626.0
2016-09-29 09:50:00,87.05,87.08,87.04,87.07,3599.0,69.5775,69.6015,69.5695,69.5935,3599.0
2016-09-29 09:55:00,87.07,87.12,87.06,87.12,3163.0,69.5935,69.6334,69.5855,69.6334,3163.0
2016-09-29 10:00:00,87.1,87.22,87.1,87.22,32172.0,69.6175,69.7134,69.6175,69.7134,32172.0
2016-09-29 10:05:00,87.22,87.24,87.08,87.1,8140.0,69.7134,69.7294,69.6015,69.6175,8140.0
2016-09-29 10:10:00,87.1,87.15,87.08,87.08,9940.0,69.6175,69.6574,69.6015,69.6015,9940.0
2016-09-29 10:15:00,87.08,87.23,87.05,87.23,11375.0,69.6015,69.7214,69.5775,69.7214,11375.0
2016-09-29 10:20:00,87.22,87.27,87.2,87.24,19130.0,69.7134,69.7533,69.6974,69.7294,19130.0
2016-09-29 10:25:00,87.27,87.27,87.2,87.21,3935.0,69.7533,69.7533,69.6974,69.7054,3935.0
2016-09-29 10:30:00,87.22,87.23,87.19,87.2,3965.0,69.7134,69.7214,69.6894,69.6974,3965.0
2016-09-29 10:35:00,87.18,87.21,87.18,87.2,7262.0,69.6814,69.7054,69.6814,69.6974,7262.0
2016-09-29 10:40:00,87.2,87.2,87.12,87.13,6403.0,69.6974,69.6974,69.6334,69.6414,6403.0
2016-09-29 10:45:00,87.12,87.14,87.08,87.12,9463.0,69.6334,69.6494,69.6015,69.6334,9463.0
2016-09-29 10:50:00,87.13,87.13,87.08,87.08,4010.0,69.6414,69.6414,69.6015,69.6015,4010.0
2016-09-29 10:55:00,87.11,87.13,87.04,87.04,7073.0,69.6254,69.6414,69.5695,69.5695,7073.0
2016-09-29 11:00:00,87.05,87.06,86.99,87.04,9562.0,69.5775,69.5855,69.5295,69.5695,9562.0
2016-09-29 11:05:00,87.03,87.06,87.01,87.01,5124.0,69.5615,69.5855,69.5455,69.5455,5124.0
2016-09-29 11:10:00,87.0,87.0,86.92,86.94,10222.0,69.5375,69.5375,69.4736,69.4896,10222.0
2016-09-29 11:15:00,86.93,86.93,86.86,86.9,5503.0,69.4816,69.4816,69.4256,69.4576,5503.0
2016-09-29 11:20:00,86.89,86.94,86.89,86.92,4722.0,69.4496,69.4896,69.4496,69.4736,4722.0
2016-09-29 11:25:00,86.9,87.03,86.9,87.02,13450.0,69.4576,69.5615,69.4576,69.5535,13450.0
2016-09-29 11:30:00,87.03,87.05,87.01,87.05,5195.0,69.5615,69.5775,69.5455,69.5775,5195.0
2016-09-29 11:35:00,87.05,87.09,87.04,87.05,3850.0,69.5775,69.6095,69.5695,69.5775,3850.0
2016-09-29 11:40:00,87.04,87.07,87.04,87.06,1758.0,69.5695,69.5935,69.5695,69.5855,1758.0
2016-09-29 11:45:00,87.07,87.07,86.99,87.0,4994.0,69.5935,69.5935,69.5295,69.5375,4994.0
2016-09-29 11:50:00,87.01,87.05,87.0,87.03,25871.0,69.5455,69.5775,69.5375,69.5615,25871.0
2016-09-29 11:55:00,87.01,87.04,87.0,87.02,10858.0,69.5455,69.5695,69.5375,69.5535,10858.0
2016-09-29 12:00:00,87.0,87.01,86.98,87.01,4208.0,69.5375,69.5455,69.5215,69.5455,4208.0
2016-09-29 12:05:00,87.02,87.12,87.01,87.11,18213.0,69.5535,69.6334,69.5455,69.6254,18213.0
2016-09-29 12:10:00,87.12,87.14,87.09,87.11,12601.0,69.6334,69.6494,69.6095,69.6254,12601.0
2016-09-29 12:15:00,87.09,87.09,87.06,87.07,1555.0,69.6095,69.6095,69.5855,69.5935,1555.0
2016-09-29 12:20:00,87.05,87.1,87.05,87.08,2899.0,69.5775,69.6175,69.5775,69.6015,2899.0
2016-09-29 12:25:00,87.11,87.16,87.07,87.09,21416.0,69.6254,69.6654,69.5935,69.6095,21416.0
2016-09-29 12:30:00,87.07,87.08,87.01,87.01,6124.0,69.5935,69.6015,69.5455,69.5455,6124.0
2016-09-29 12:35:00,87.01,87.01,86.9,86.9,2959.0,69.5455,69.5455,69.4576,69.4576,2959.0
2016-09-29 12:40:00,86.88,86.88,86.76,86.77,10047.0,69.4416,69.4416,69.3457,69.3537,10047.0
2016-09-29 12:45:00,86.76,86.76,86.58,86.58,12793.0,69.3457,69.3457,69.2018,69.2018,12793.0
2016-09-29 12:50:00,86.53,86.53,86.35,86.44,40990.0,69.1619,69.1619,69.018,69.0899,40990.0
2016-09-29 12:55:00,86.45,86.49,86.39,86.45,20600.0,69.0979,69.1299,69.05,69.0979,20600.0
2016-09-29 13:00:00,86.45,86.48,86.21,86.31,35146.0,69.0979,69.1219,68.9061,68.986,35146.0
2016-09-29 13:05:00,86.33,86.42,86.28,86.4,37481.0,69.002,69.0739,68.962,69.058,37481.0
2016-09-29 13:10:00,86.39,86.52,86.32,86.32,45980.0,69.05,69.1539,68.994,68.994,45980.0
2016-09-29 13:15:00,86.34,86.41,86.33,86.34,7451.0,69.01,69.066,69.002,69.01,7451.0
2016-09-29 13:20:00,86.31,86.44,86.3,86.44,24701.0,68.986,69.0899,68.978,69.0899,24701.0
2016-09-29 13:25:00,86.43,86.44,86.39,86.39,24508.0,69.0819,69.0899,69.05,69.05,24508.0
2016-09-29 13:30:00,86.4,86.47,86.37,86.46,4125.0,69.058,69.1139,69.034,69.1059,4125.0
2016-09-29 13:35:00,86.45,86.47,86.41,86.41,4043.0,69.0979,69.1139,69.066,69.066,4043.0
2016-09-29 13:40:00,86.4,86.4,86.29,86.31,2794.0,69.058,69.058,68.97,68.986,2794.0
2016-09-29 13:45:00,86.36,86.37,86.21,86.29,12398.0,69.026,69.034,68.9061,68.97,12398.0
2016-09-29 13:50:00,86.27,86.27,86.09,86.12,9048.0,68.9541,68.9541,68.8102,68.8342,9048.0
2016-09-29 13:55:00,86.12,86.12,86.01,86.04,42092.0,68.8342,68.8342,68.7462,68.7702,42092.0
2016-09-29 14:00:00,86.09,86.16,86.05,86.16,14223.0,68.8102,68.8661,68.7782,68.8661,14223.0
2016-09-29 14:05:00,86.18,86.26,86.16,86.26,18666.0,68.8821,68.9461,68.8661,68.9461,18666.0
2016-09-29 14:10:00,86.24,86.26,86.19,86.25,35502.0,68.9301,68.9461,68.8901,68.9381,35502.0
2016-09-29 14:15:00,86.29,86.42,86.29,86.39,21780.0,68.97,69.0739,68.97,69.05,21780.0
2016-09-29 14:20:00,86.42,86.49,86.4,86.49,11148.0,69.0739,69.1299,69.058,69.1299,11148.0
2016-09-29 14:25:00,86.49,86.59,86.42,86.58,42600.0,69.1299,69.2098,69.0739,69.2018,42600.0
2016-09-29 14:30:00,86.57,86.59,86.51,86.56,24034.0,69.1938,69.2098,69.1459,69.1858,24034.0
2016-09-29 14:35:00,86.61,86.68,86.59,86.64,10157.0,69.2258,69.2818,69.2098,69.2498,10157.0
2016-09-29 14:40:00,86.64,86.65,86.55,86.55,9055.0,69.2498,69.2578,69.1779,69.1779,9055.0
2016-09-29 14:45:00,86.56,86.67,86.53,86.64,15445.0,69.1858,69.2738,69.1619,69.2498,15445.0
2016-09-29 14:50:00,86.65,86.67,86.58,86.58,6584.0,69.2578,69.2738,69.2018,69.2018,6584.0
2016-09-29 14:55:00,86.59,86.61,86.47,86.49,5298.0,69.2098,69.2258,69.1139,69.1299,5298.0
2016-09-29 15:00:00,86.47,86.51,86.41,86.44,16494.0,69.1139,69.1459,69.066,69.0899,16494.0
2016-09-29 15:05:00,86.45,86.5,86.4,86.5,3025.0,69.0979,69.1379,69.058,69.1379,3025.0
2016-09-29 15:10:00,86.48,86.53,86.43,86.52,11239.0,69.1219,69.1619,69.0819,69.1539,11239.0
2016-09-29 15:15:00,86.49,86.49,86.41,86.44,5444.0,69.1299,69.1299,69.066,69.0899,5444.0
2016-09-29 15:20:00,86.42,86.45,86.37,86.37,46210.0,69.0739,69.0979,69.034,69.034,46210.0
2016-09-29 15:25:00,86.38,86.49,86.28,86.48,22421.0,69.042,69.1299,68.962,69.1219,22421.0
2016-09-29 15:30:00,86.46,86.57,86.42,86.53,21417.0,69.1059,69.1938,69.0739,69.1619,21417.0
2016-09-29 15:35:00,86.52,86.57,86.5,86.57,14861.0,69.1539,69.1938,69.1379,69.1938,14861.0
2016-09-29 15:40:00,86.59,86.59,86.41,86.51,35267.0,69.2098,69.2098,69.066,69.1459,35267.0
2016-09-29 15:45:00,86.49,86.5,86.44,86.45,12566.0,69.1299,69.1379,69.0899,69.0979,12566.0
2016-09-29 15:50:00,86.44,86.45,86.37,86.42,6050.0,69.0899,69.0979,69.034,69.0739,6050.0
2016-09-29 15:55:00,86.41,86.42,86.27,86.28,16910.0,69.066,69.0739,68.9541,68.962,16910.0
2016-09-30 09:30:00,86.68,86.9,86.68,86.86,50941.0,69.2818,69.4576,69.2818,69.4256,50941.0
2016-09-30 09:35:00,86.8,86.82,86.69,86.71,8569.0,69.3777,69.3937,69.2898,69.3057,8569.0
2016-09-30 09:40:00,86.7,86.76,86.66,86.73,8575.0,69.2977,69.3457,69.2658,69.3217,8575.0
2016-09-30 09:45:00,86.75,86.8,86.69,86.73,12567.0,69.3377,69.3777,69.2898,69.3217,12567.0
2016-09-30 09:50:00,86.74,86.77,86.59,86.59,6875.0,69.3297,69.3537,69.2098,69.2098,6875.0
2016-09-30 09:55:00,86.61,86.69,86.6,86.68,8672.0,69.2258,69.2898,69.2178,69.2818,8672.0
2016-09-30 10:00:00,86.68,86.78,86.66,86.78,19086.0,69.2818,69.3617,69.2658,69.3617,19086.0
2016-09-30 10:05:00,86.79,86.82,86.75,86.81,9831.0,69.3697,69.3937,69.3377,69.3857,9831.0
2016-09-30 10:10:00,86.83,86.85,86.79,86.85,14386.0,69.4017,69.4176,69.3697,69.4176,14386.0
2016-09-30 10:15:00,86.87,86.87,86.75,86.75,10312.0,69.4336,69.4336,69.3377,69.3377,10312.0
2016-09-30 10:20:00,86.75,86.77,86.68,86.75,14886.0,69.3377,69.3537,69.2818,69.3377,14886.0
2016-09-30 10:25:00,86.73,86.82,86.73,86.81,7832.0,69.3217,69.3937,69.3217,69.3857,7832.0
2016-09-30 10:30:00,86.82,86.87,86.82,86.82,9819.0,69.3937,69.4336,69.3937,69.3937,9819.0
2016-09-30 10:35:00,86.83,86.85,86.75,86.78,12307.0,69.4017,69.4176,69.3377,69.3617,12307.0
2016-09-30 10:40:00,86.78,86.82,86.77,86.77,4659.0,69.3617,69.3937,69.3537,69.3537,4659.0
2016-09-30 10:45:00,86.8,86.82,86.75,86.76,11183.0,69.3777,69.3937,69.3377,69.3457,11183.0
2016-09-30 10:50:00,86.78,86.82,86.78,86.79,15858.0,69.3617,69.3937,69.3617,69.3697,15858.0
2016-09-30 10:55:00,86.81,86.86,86.79,86.86,5281.0,69.3857,69.4256,69.3697,69.4256,5281.0
2016-09-30 11:00:00,86.87,86.97,86.86,86.97,13634.0,69.4336,69.5135,69.4256,69.5135,13634.0
2016-09-30 11:05:00,86.97,87.0,86.95,87.0,7583.0,69.5135,69.5375,69.4976,69.5375,7583.0
2016-09-30 11:10:00,87.0,87.16,87.0,87.16,18134.0,69.5375,69.6654,69.5375,69.6654,18134.0
2016-09-30 11:15:00,87.19,87.19,87.08,87.13,14952.0,69.6894,69.6894,69.6015,69.6414,14952.0
2016-09-30 11:20:00,87.13,87.16,87.11,87.14,14832.0,69.6414,69.6654,69.6254,69.6494,14832.0
2016-09-30 11:25:00,87.12,87.16,87.11,87.14,11567.0,69.6334,69.6654,69.6254,69.6494,11567.0
2016-09-30 11:30:00,87.14,87.19,87.11,87.12,10391.0,69.6494,69.6894,69.6254,69.6334,10391.0
2016-09-30 11:35:00,87.11,87.13,87.03,87.03,17427.0,69.6254,69.6414,69.5615,69.5615,17427.0
2016-09-30 11:40:00,87.02,87.06,87.01,87.04,6767.0,69.5535,69.5855,69.5455,69.5695,6767.0
2016-09-30 11:45:00,87.06,87.07,87.03,87.06,7968.0,69.5855,69.5935,69.5615,69.5855,7968.0
2016-09-30 11:50:00,87.07,87.09,87.03,87.08,19667.0,69.5935,69.6095,69.5615,69.6015,19667.0
2016-09-30 11:55:00,87.09,87.09,87.04,87.06,20427.0,69.6095,69.6095,69.5695,69.5855,20427.0
2016-09-30 12:00:00,87.05,87.07,87.03,87.05,19212.0,69.5775,69.5935,69.5615,69.5775,19212.0
2016-09-30 12:05:00,87.06,87.08,87.06,87.08,12964.0,69.5855,69.6015,69.5855,69.6015,12964.0
2016-09-30 12:10:00,87.08,87.08,87.03,87.06,4693.0,69.6015,69.6015,69.5615,69.5855,4693.0
2016-09-30 12:15:00,87.07,87.09,87.06,87.09,2717.0,69.5935,69.6095,69.5855,69.6095,2717.0
2016-09-30 12:20:00,87.09,87.1,87.06,87.07,5240.0,69.6095,69.6175,69.5855,69.5935,5240.0
2016-09-30 12:25:00,87.09,87.13,87.08,87.13,6397.0,69.6095,69.6414,69.6015,69.6414,6397.0
2016-09-30 12:30:00,87.11,87.13,87.1,87.11,6987.0,69.6254,69.6414,69.6175,69.6254,6987.0
2016-09-30 12:35:00,87.11,87.15,87.1,87.15,6962.0,69.6254,69.6574,69.6175,69.6574,6962.0
2016-09-30 12:40:00,87.17,87.18,87.08,87.12,4861.0,69.6734,69.6814,69.6015,69.6334,4861.0
2016-09-30 12:45:00,87.13,87.13,87.1,87.12,5609.0,69.6414,69.6414,69.6175,69.6334,5609.0
2016-09-30 12:50:00,87.12,87.13,87.09,87.1,6604.0,69.6334,69.6414,69.6095,69.6175,6604.0
2016-09-30 12:55:00,87.12,87.13,87.08,87.08,20407.0,69.6334,69.6414,69.6015,69.6015,20407.0
2016-09-30 13:00:00,87.08,87.11,87.06,87.1,29282.0,69.6015,69.6254,69.5855,69.6175,29282.0
2016-09-30 13:05:00,87.12,87.12,87.09,87.09,8041.0,69.6334,69.6334,69.6095,69.6095,8041.0
2016-09-30 13:10:00,87.12,87.14,87.1,87.11,5654.0,69.6334,69.6494,69.6175,69.6254,5654.0
2016-09-30 13:15:00,87.11,87.11,87.06,87.08,6464.0,69.6254,69.6254,69.5855,69.6015,6464.0
2016-09-30 13:20:00,87.09,87.1,87.07,87.08,9038.0,69.6095,69.6175,69.5935,69.6015,9038.0
2016-09-30 13:25:00,87.08,87.08,87.03,87.04,4621.0,69.6015,69.6015,69.5615,69.5695,4621.0
2016-09-30 13:30:00,87.04,87.05,87.01,87.05,26323.0,69.5695,69.5775,69.5455,69.5775,26323.0
2016-09-30 13:35:00,87.05,87.06,87.04,87.06,9667.0,69.5775,69.5855,69.5695,69.5855,9667.0
2016-09-30 13:40:00,87.08,87.12,87.05,87.11,12363.0,69.6015,69.6334,69.5775,69.6254,12363.0
2016-09-30 13:45:00,87.11,87.14,87.11,87.13,9969.0,69.6254,69.6494,69.6254,69.6414,9969.0
2016-09-30 13:50:00,87.14,87.14,87.11,87.13,6822.0,69.6494,69.6494,69.6254,69.6414,6822.0
2016-09-30 13:55:00,87.12,87.13,87.08,87.12,6873.0,69.6334,69.6414,69.6015,69.6334,6873.0
2016-09-30 14:00:00,87.12,87.13,87.1,87.12,8715.0,69.6334,69.6414,69.6175,69.6334,8715.0
2016-09-30 14:05:00,87.11,87.13,87.11,87.12,10337.0,69.6254,69.6414,69.6254,69.6334,10337.0
2016-09-30 14:10:00,87.11,87.19,87.11,87.16,7196.0,69.6254,69.6894,69.6254,69.6654,7196.0
2016-09-30 14:15:00,87.16,87.2,87.15,87.15,33390.0,69.6654,69.6974,69.6574,69.6574,33390.0
2016-09-30 14:20:00,87.16,87.18,87.15,87.16,5416.0,69.6654,69.6814,69.6574,69.6654,5416.0
2016-09-30 14:25:00,87.16,87.2,87.16,87.19,14490.0,69.6654,69.6974,69.6654,69.6894,14490.0
2016-09-30 14:30:00,87.19,87.22,87.18,87.21,13640.0,69.6894,69.7134,69.6814,69.7054,13640.0
2016-09-30 14:35:00,87.21,87.21,87.18,87.21,28107.0,69.7054,69.7054,69.6814,69.7054,28107.0
2016-09-30 14:40:00,87.21,87.22,87.19,87.21,10774.0,69.7054,69.7134,69.6894,69.7054,10774.0
2016-09-30 14:45:00,87.21,87.22,87.2,87.21,12368.0,69.7054,69.7134,69.6974,69.7054,12368.0
2016-09-30 14:50:00,87.2,87.22,87.18,87.18,5669.0,69.6974,69.7134,69.6814,69.6814,5669.0
2016-09-30 14:55:00,87.18,87.2,87.18,87.2,7549.0,69.6814,69.6974,69.6814,69.6974,7549.0
2016-09-30 15:00:00,87.21,87.27,87.21,87.26,7779.0,69.7054,69.7533,69.7054,69.7453,7779.0
2016-09-30 15:05:00,87.25,87.26,87.25,87.26,9246.0,69.7373,69.7453,69.7373,69.7453,9246.0
2016-09-30 15:10:00,87.26,87.28,87.25,87.26,10409.0,69.7453,69.7613,69.7373,69.7453,10409.0
2016-09-30 15:15:00,87.27,87.31,87.25,87.28,17520.0,69.7533,69.7853,69.7373,69.7613,17520.0
2016-09-30 15:20:00,87.27,87.28,87.24,87.26,14485.0,69.7533,69.7613,69.7294,69.7453,14485.0
2016-09-30 15:25:00,87.26,87.28,87.24,87.25,15735.0,69.7453,69.7613,69.7294,69.7373,15735.0
2016-09-30 15:30:00,87.25,87.28,87.22,87.22,11561.0,69.7373,69.7613,69.7134,69.7134,11561.0
2016-09-30 15:35:00,87.23,87.24,87.21,87.22,6831.0,69.7214,69.7294,69.7054,69.7134,6831.0
2016-09-30 15:40:00,87.21,87.3,87.2,87.29,21560.0,69.7054,69.7773,69.6974,69.7693,21560.0
2016-09-30 15:45:00,87.29,87.31,87.21,87.23,32558.0,69.7693,69.7853,69.7054,69.7214,32558.0
2016-09-30 15:50:00,87.24,87.26,87.22,87.22,26815.0,69.7294,69.7453,69.7134,69.7134,26815.0
2016-09-30 15:55:00,87.21,87.21,86.99,87.0,45685.0,69.7054,69.7054,69.5295,69.5375,45685.0
2016-10-03 09:30:00,86.8,86.8,86.66,86.72,21657.0,69.3777,69.3777,69.2658,69.3137,21657.0
2016-10-03 09:35:00,86.74,86.74,86.63,86.68,29278.0,69.3297,69.3297,69.2418,69.2818,29278.0
2016-10-03 09:40:00,86.68,86.68,86.6,86.6,3351.0,69.2818,69.2818,69.2178,69.2178,3351.0
2016-10-03 09:45:00,86.57,86.59,86.53,86.53,12710.0,69.1938,69.2098,69.1619,69.1619,12710.0
2016-10-03 09:50:00,86.54,86.64,86.54,86.63,1866.0,69.1699,69.2498,69.1699,69.2418,1866.0
2016-10-03 09:55:00,86.63,86.67,86.61,86.61,6942.0,69.2418,69.2738,69.2258,69.2258,6942.0
2016-10-03 10:00:00,86.66,86.82,86.66,86.71,34657.0,69.2658,69.3937,69.2658,69.3057,34657.0
2016-10-03 10:05:00,86.7,86.7,86.61,86.68,10347.0,69.2977,69.2977,69.2258,69.2818,10347.0
2016-10-03 10:10:00,86.66,86.71,86.66,86.69,10066.0,69.2658,69.3057,69.2658,69.2898,10066.0
2016-10-03 10:15:00,86.72,86.72,86.64,86.67,4835.0,69.3137,69.3137,69.2498,69.2738,4835.0
2016-10-03 10:20:00,86.69,86.69,86.64,86.66,10637.0,69.2898,69.2898,69.2498,69.2658,10637.0
2016-10-03 10:25:00,86.67,86.71,86.63,86.66,9637.0,69.2738,69.3057,69.2418,69.2658,9637.0
2016-10-03 10:30:00,86.64,86.75,86.64,86.74,3922.0,69.2498,69.3377,69.2498,69.3297,3922.0
2016-10-03 10:35:00,86.75,86.76,86.7,86.75,8278.0,69.3377,69.3457,69.2977,69.3377,8278.0
2016-10-03 10:40:00,86.75,86.77,86.7,86.76,3866.0,69.3377,69.3537,69.2977,69.3457,3866.0
2016-10-03 10:45:00,86.78,86.79,86.72,86.79,13585.0,69.3617,69.3697,69.3137,69.3697,13585.0
2016-10-03 10:50:00,86.8,86.85,86.76,86.77,18183.0,69.3777,69.4176,69.3457,69.3537,18183.0
2016-10-03 10:55:00,86.79,86.79,86.76,86.76,27989.0,69.3697,69.3697,69.3457,69.3457,27989.0
2016-10-03 11:00:00,86.75,86.75,86.7,86.71,8493.0,69.3377,69.3377,69.2977,69.3057,8493.0
2016-10-03 11:05:00,86.7,86.71,86.67,86.69,15202.0,69.2977,69.3057,69.2738,69.2898,15202.0
2016-10-03 11:10:00,86.69,86.71,86.67,86.71,2407.0,69.2898,69.3057,69.2738,69.3057,2407.0
2016-10-03 11:15:00,86.7,86.7,86.61,86.65,4214.0,69.2977,69.2977,69.2258,69.2578,4214.0
2016-10-03 11:20:00,86.65,86.73,86.65,86.7,3195.0,69.2578,69.3217,69.2578,69.2977,3195.0
2016-10-03 11:25:00,86.7,86.75,86.67,86.71,5793.0,69.2977,69.3377,69.2738,69.3057,5793.0
2016-10-03 11:30:00,86.69,86.7,86.66,86.69,8447.0,69.2898,69.2977,69.2658,69.2898,8447.0
2016-10-03 11:35:00,86.7,86.71,86.62,86.64,15146.0,69.2977,69.3057,69.2338,69.2498,15146.0
2016-10-03 11:40:00,86.63,86.69,86.62,86.69,6416.0,69.2418,69.2898,69.2338,69.2898,6416.0
2016-10-03 11:45:00,86.7,86.7,86.61,86.62,8834.0,69.2977,69.2977,69.2258,69.2338,8834.0
2016-10-03 11:50:00,86.59,86.6,86.55,86.55,16397.0,69.2098,69.2178,69.1779,69.1779,16397.0
2016-10-03 11:55:00,86.54,86.64,86.51,86.59,26823.0,69.1699,69.2498,69.1459,69.2098,26823.0
2016-10-03 12:00:00,86.58,86.63,86.58,86.6,9168.0,69.2018,69.2418,69.2018,69.2178,9168.0
2016-10-03 12:05:00,86.6,86.68,86.6,86.65,9061.0,69.2178,69.2818,69.2178,69.2578,9061.0
2016-10-03 12:10:00,86.63,86.64,86.58,86.58,24531.0,69.2418,69.2498,69.2018,69.2018,24531.0
2016-10-03 12:15:00,86.58,86.59,86.53,86.58,149218.0,69.2018,69.2098,69.1619,69.2018,149218.0
2016-10-03 12:20:00,86.58,86.58,86.51,86.53,43381.0,69.2018,69.2018,69.1459,69.1619,43381.0
2016-10-03 12:25:00,86.53,86.55,86.49,86.55,17919.0,69.1619,69.1779,69.1299,69.1779,17919.0
2016-10-03 12:30:00,86.54,86.55,86.49,86.54,22374.0,69.1699,69.1779,69.1299,69.1699,22374.0
2016-10-03 12:35:00,86.54,86.58,86.53,86.54,9339.0,69.1699,69.2018,69.1619,69.1699,9339.0
2016-10-03 12:40:00,86.55,86.59,86.54,86.59,7827.0,69.1779,69.2098,69.1699,69.2098,7827.0
2016-10-03 12:45:00,86.61,86.61,86.57,86.6,17579.0,69.2258,69.2258,69.1938,69.2178,17579.0
2016-10-03 12:50:00,86.59,86.64,86.59,86.61,20515.0,69.2098,69.2498,69.2098,69.2258,20515.0
2016-10-03 12:55:00,86.6,86.67,86.57,86.67,10202.0,69.2178,69.2738,69.1938,69.2738,10202.0
2016-10-03 13:00:00,86.67,86.68,86.61,86.61,17185.0,69.2738,69.2818,69.2258,69.2258,17185.0
2016-10-03 13:05:00,86.61,86.63,86.61,86.62,8870.0,69.2258,69.2418,69.2258,69.2338,8870.0
2016-10-03 13:10:00,86.62,86.66,86.55,86.66,33517.0,69.2338,69.2658,69.1779,69.2658,33517.0
2016-10-03 13:15:00,86.65,86.65,86.59,86.61,8490.0,69.2578,69.2578,69.2098,69.2258,8490.0
2016-10-03 13:20:00,86.63,86.68,86.62,86.68,6378.0,69.2418,69.2818,69.2338,69.2818,6378.0
2016-10-03 13:25:00,86.68,86.68,86.63,86.63,7420.0,69.2818,69.2818,69.2418,69.2418,7420.0
2016-10-03 13:30:00,86.63,86.7,86.63,86.7,13270.0,69.2418,69.2977,69.2418,69.2977,13270.0
2016-10-03 13:35:00,86.7,86.7,86.64,86.64,20391.0,69.2977,69.2977,69.2498,69.2498,20391.0
2016-10-03 13:40:00,86.64,86.65,86.6,86.6,9129.0,69.2498,69.2578,69.2178,69.2178,9129.0
2016-10-03 13:45:00,86.6,86.65,86.6,86.64,24140.0,69.2178,69.2578,69.2178,69.2498,24140.0
2016-10-03 13:50:00,86.64,86.66,86.61,86.62,35162.0,69.2498,69.2658,69.2258,69.2338,35162.0
2016-10-03 13:55:00,86.63,86.69,86.63,86.69,15399.0,69.2418,69.2898,69.2418,69.2898,15399.0
2016-10-03 14:00:00,86.69,86.75,86.68,86.75,12612.0,69.2898,69.3377,69.2818,69.3377,12612.0
2016-10-03 14:05:00,86.74,86.74,86.7,86.72,94956.0,69.3297,69.3297,69.2977,69.3137,94956.0
2016-10-03 14:10:00,86.71,86.72,86.68,86.7,12493.0,69.3057,69.3137,69.2818,69.2977,12493.0
2016-10-03 14:15:00,86.7,86.73,86.69,86.7,28052.0,69.2977,69.3217,69.2898,69.2977,28052.0
2016-10-03 14:20:00,86.69,86.73,86.69,86.73,13482.0,69.2898,69.3217,69.2898,69.3217,13482.0
2016-10-03 14:25:00,86.74,86.75,86.68,86.69,26623.0,69.3297,69.3377,69.2818,69.2898,26623.0
2016-10-03 14:30:00,86.67,86.74,86.67,86.73,18748.0,69.2738,69.3297,69.2738,69.3217,18748.0
2016-10-03 14:35:00,86.72,86.72,86.63,86.63,25825.0,69.3137,69.3137,69.2418,69.2418,25825.0
2016-10-03 14:40:00,86.63,86.66,86.62,86.63,26918.0,69.2418,69.2658,69.2338,69.2418,26918.0
2016-10-03 14:45:00,86.63,86.64,86.61,86.62,18887.0,69.2418,69.2498,69.2258,69.2338,18887.0
2016-10-03 14:50:00,86.62,86.63,86.58,86.61,24403.0,69.2338,69.2418,69.2018,69.2258,24403.0
2016-10-03 14:55:00,86.6,86.65,86.56,86.65,15317.0,69.2178,69.2578,69.1858,69.2578,15317.0
2016-10-03 15:00:00,86.65,86.66,86.61,86.61,16321.0,69.2578,69.2658,69.2258,69.2258,16321.0
2016-10-03 15:05:00,86.61,86.65,86.6,86.63,6286.0,69.2258,69.2578,69.2178,69.2418,6286.0
2016-10-03 15:10:00,86.62,86.66,86.62,86.66,7298.0,69.2338,69.2658,69.2338,69.2658,7298.0
2016-10-03 15:15:00,86.67,86.7,86.66,86.7,1945.0,69.2738,69.2977,69.2658,69.2977,1945.0
2016-10-03 15:20:00,86.7,86.7,86.66,86.66,5183.0,69.2977,69.2977,69.2658,69.2658,5183.0
2016-10-03 15:25:00,86.68,86.68,86.65,86.66,6753.0,69.2818,69.2818,69.2578,69.2658,6753.0
2016-10-03 15:30:00,86.66,86.72,86.65,86.71,8565.0,69.2658,69.3137,69.2578,69.3057,8565.0
2016-10-03 15:35:00,86.74,86.77,86.71,86.76,4930.0,69.3297,69.3537,69.3057,69.3457,4930.0
2016-10-03 15:40:00,86.75,86.85,86.75,86.8,18638.0,69.3377,69.4176,69.3377,69.3777,18638.0
2016-10-03 15:45:00,86.82,86.82,86.76,86.78,9880.0,69.3937,69.3937,69.3457,69.3617,9880.0
2016-10-03 15:50:00,86.78,86.79,86.76,86.76,4834.0,69.3617,69.3697,69.3457,69.3457,4834.0
2016-10-03 15:55:00,86.75,86.79,86.71,86.71,13387.0,69.3377,69.3697,69.3057,69.3057,13387.0
2016-10-04 09:30:00,86.83,86.88,86.75,86.77,15480.0,69.4017,69.4416,69.3377,69.3537,15480.0
2016-10-04 09:35:00,86.77,86.84,86.74,86.82,123169.0,69.3537,69.4096,69.3297,69.3937,123169.0
2016-10-04 09:40:00,86.83,86.87,86.77,86.82,16880.0,69.4017,69.4336,69.3537,69.3937,16880.0
2016-10-04 09:45:00,86.84,86.87,86.82,86.85,2242.0,69.4096,69.4336,69.3937,69.4176,2242.0
2016-10-04 09:50:00,86.84,86.85,86.83,86.84,902.0,69.4096,69.4176,69.4017,69.4096,902.0
2016-10-04 09:55:00,86.84,86.86,86.8,86.81,4194.0,69.4096,69.4256,69.3777,69.3857,4194.0
2016-10-04 10:00:00,86.79,86.81,86.75,86.77,8406.0,69.3697,69.3857,69.3377,69.3537,8406.0
2016-10-04 10:05:00,86.79,86.79,86.75,86.76,30689.0,69.3697,69.3697,69.3377,69.3457,30689.0
2016-10-04 10:10:00,86.73,86.73,86.5,86.55,9988.0,69.3217,69.3217,69.1379,69.1779,9988.0
2016-10-04 10:15:00,86.53,86.53,86.45,86.48,9432.0,69.1619,69.1619,69.0979,69.1219,9432.0
2016-10-04 10:20:00,86.48,86.55,86.48,86.54,8203.0,69.1219,69.1779,69.1219,69.1699,8203.0
2016-10-04 10:25:00,86.56,86.61,86.55,86.61,8407.0,69.1858,69.2258,69.1779,69.2258,8407.0
2016-10-04 10:30:00,86.62,86.66,86.61,86.66,1678.0,69.2338,69.2658,69.2258,69.2658,1678.0
2016-10-04 10:35:00,86.67,86.74,86.66,86.74,10211.0,69.2738,69.3297,69.2658,69.3297,10211.0
2016-10-04 10:40:00,86.74,86.83,86.74,86.81,8610.0,69.3297,69.4017,69.3297,69.3857,8610.0
2016-10-04 10:45:00,86.83,86.83,86.78,86.8,12733.0,69.4017,69.4017,69.3617,69.3777,12733.0
2016-10-04 10:50:00,86.81,86.84,86.77,86.78,19305.0,69.3857,69.4096,69.3537,69.3617,19305.0
2016-10-04 10:55:00,86.76,86.79,86.74,86.76,6904.0,69.3457,69.3697,69.3297,69.3457,6904.0
2016-10-04 11:00:00,86.77,86.77,86.51,86.51,13632.0,69.3537,69.3537,69.1459,69.1459,13632.0
2016-10-04 11:05:00,86.49,86.55,86.48,86.51,122185.0,69.1299,69.1779,69.1219,69.1459,122185.0
2016-10-04 11:10:00,86.5,86.51,86.46,86.47,21756.0,69.1379,69.1459,69.1059,69.1139,21756.0
2016-10-04 11:15:00,86.47,86.47,86.36,86.4,16861.0,69.1139,69.1139,69.026,69.058,16861.0
2016-10-04 11:20:00,86.39,86.56,86.39,86.53,52222.0,69.05,69.1858,69.05,69.1619,52222.0
2016-10-04 11:25:00,86.54,86.62,86.53,86.62,48933.0,69.1699,69.2338,69.1619,69.2338,48933.0
2016-10-04 11:30:00,86.63,86.67,86.56,86.67,32374.0,69.2418,69.2738,69.1858,69.2738,32374.0
2016-10-04 11:35:00,86.71,86.82,86.57,86.57,48456.0,69.3057,69.3937,69.1938,69.1938,48456.0
2016-10-04 11:40:00,86.61,86.74,86.58,86.65,48509.0,69.2258,69.3297,69.2018,69.2578,48509.0
2016-10-04 11:45:00,86.67,86.77,86.63,86.72,46415.0,69.2738,69.3537,69.2418,69.3137,46415.0
2016-10-04 11:50:00,86.7,86.73,86.55,86.58,17320.0,69.2977,69.3217,69.1779,69.2018,17320.0
2016-10-04 11:55:00,86.58,86.61,86.52,86.59,16419.0,69.2018,69.2258,69.1539,69.2098,16419.0
2016-10-04 12:00:00,86.58,86.63,86.57,86.58,14440.0,69.2018,69.2418,69.1938,69.2018,14440.0
2016-10-04 12:05:00,86.61,86.62,86.53,86.57,11397.0,69.2258,69.2338,69.1619,69.1938,11397.0
2016-10-04 12:10:00,86.57,86.63,86.51,86.55,60549.0,69.1938,69.2418,69.1459,69.1779,60549.0
2016-10-04 12:15:00,86.56,86.71,86.55,86.64,28143.0,69.1858,69.3057,69.1779,69.2498,28143.0
2016-10-04 12:20:00,86.62,86.65,86.59,86.6,29516.0,69.2338,69.2578,69.2098,69.2178,29516.0
2016-10-04 12:25:00,86.6,86.65,86.6,86.61,6727.0,69.2178,69.2578,69.2178,69.2258,6727.0
2016-10-04 12:30:00,86.58,86.58,86.52,86.53,10014.0,69.2018,69.2018,69.1539,69.1619,10014.0
2016-10-04 12:35:00,86.54,86.66,86.53,86.61,19937.0,69.1699,69.2658,69.1619,69.2258,19937.0
2016-10-04 12:40:00,86.6,86.65,86.6,86.62,8379.0,69.2178,69.2578,69.2178,69.2338,8379.0
2016-10-04 12:45:00,86.62,86.66,86.51,86.51,41290.0,69.2338,69.2658,69.1459,69.1459,41290.0
2016-10-04 12:50:00,86.54,86.54,86.43,86.48,11632.0,69.1699,69.1699,69.0819,69.1219,11632.0
2016-10-04 12:55:00,86.49,86.5,86.44,86.44,22883.0,69.1299,69.1379,69.0899,69.0899,22883.0
2016-10-04 13:00:00,86.44,86.47,86.42,86.43,18547.0,69.0899,69.1139,69.0739,69.0819,18547.0
2016-10-04 13:05:00,86.43,86.46,86.28,86.28,25190.0,69.0819,69.1059,68.962,68.962,25190.0
2016-10-04 13:10:00,86.29,86.32,86.29,86.31,5402.0,68.97,68.994,68.97,68.986,5402.0
2016-10-04 13:15:00,86.34,86.34,86.29,86.31,3871.0,69.01,69.01,68.97,68.986,3871.0
2016-10-04 13:20:00,86.33,86.33,86.11,86.14,16008.0,69.002,69.002,68.8262,68.8501,16008.0
2016-10-04 13:25:00,86.11,86.2,86.11,86.2,25808.0,68.8262,68.8981,68.8262,68.8981,25808.0
2016-10-04 13:30:00,86.2,86.24,86.16,86.23,21079.0,68.8981,68.9301,68.8661,68.9221,21079.0
2016-10-04 13:35:00,86.23,86.29,86.22,86.26,35072.0,68.9221,68.97,68.9141,68.9461,35072.0
2016-10-04 13:40:00,86.26,86.27,86.22,86.22,3878.0,68.9461,68.9541,68.9141,68.9141,3878.0
2016-10-04 13:45:00,86.21,86.24,86.2,86.23,5760.0,68.9061,68.9301,68.8981,68.9221,5760.0
2016-10-04 13:50:00,86.28,86.28,86.2,86.2,9198.0,68.962,68.962,68.8981,68.8981,9198.0
2016-10-04 13:55:00,86.22,86.23,86.2,86.22,2854.0,68.9141,68.9221,68.8981,68.9141,2854.0
2016-10-04 14:00:00,86.2,86.26,86.19,86.26,9793.0,68.8981,68.9461,68.8901,68.9461,9793.0
2016-10-04 14:05:00,86.28,86.33,86.25,86.28,15687.0,68.962,69.002,68.9381,68.962,15687.0
2016-10-04 14:10:00,86.27,86.3,86.26,86.3,25367.0,68.9541,68.978,68.9461,68.978,25367.0
2016-10-04 14:15:00,86.28,86.31,86.23,86.24,17155.0,68.962,68.986,68.9221,68.9301,17155.0
2016-10-04 14:20:00,86.23,86.24,86.14,86.22,23805.0,68.9221,68.9301,68.8501,68.9141,23805.0
2016-10-04 14:25:00,86.2,86.21,86.11,86.16,16783.0,68.8981,68.9061,68.8262,68.8661,16783.0
2016-10-04 14:30:00,86.17,86.25,86.16,86.24,20890.0,68.8741,68.9381,68.8661,68.9301,20890.0
2016-10-04 14:35:00,86.24,86.25,86.2,86.23,13319.0,68.9301,68.9381,68.8981,68.9221,13319.0
2016-10-04 14:40:00,86.21,86.23,86.17,86.2,57316.0,68.9061,68.9221,68.8741,68.8981,57316.0
2016-10-04 14:45:00,86.2,86.21,86.12,86.12,19842.0,68.8981,68.9061,68.8342,68.8342,19842.0
2016-10-04 14:50:00,86.11,86.16,86.11,86.14,9530.0,68.8262,68.8661,68.8262,68.8501,9530.0
2016-10-04 14:55:00,86.14,86.14,86.02,86.03,7785.0,68.8501,68.8501,68.7542,68.7622,7785.0
2016-10-04 15:00:00,86.04,86.09,86.03,86.06,14326.0,68.7702,68.8102,68.7622,68.7862,14326.0
2016-10-04 15:05:00,86.06,86.14,86.05,86.09,26678.0,68.7862,68.8501,68.7782,68.8102,26678.0
2016-10-04 15:10:00,86.1,86.11,86.04,86.07,38044.0,68.8182,68.8262,68.7702,68.7942,38044.0
2016-10-04 15:15:00,86.08,86.11,86.07,86.1,3392.0,68.8022,68.8262,68.7942,68.8182,3392.0
2016-10-04 15:20:00,86.13,86.2,86.12,86.18,34326.0,68.8422,68.8981,68.8342,68.8821,34326.0
2016-10-04 15:25:00,86.21,86.28,86.2,86.27,7271.0,68.9061,68.962,68.8981,68.9541,7271.0
2016-10-04 15:30:00,86.29,86.32,86.26,86.31,13906.0,68.97,68.994,68.9461,68.986,13906.0
2016-10-04 15:35:00,86.31,86.33,86.26,86.33,13168.0,68.986,69.002,68.9461,69.002,13168.0
2016-10-04 15:40:00,86.35,86.38,86.32,86.35,11903.0,69.018,69.042,68.994,69.018,11903.0
2016-10-04 15:45:00,86.35,86.35,86.28,86.28,13910.0,69.018,69.018,68.962,68.962,13910.0
2016-10-04 15:50:00,86.27,86.3,86.23,86.28,12085.0,68.9541,68.978,68.9221,68.962,12085.0
2016-10-04 15:55:00,86.29,86.29,86.24,86.29,12519.0,68.97,68.97,68.9301,68.97,12519.0
2016-10-05 09:30:00,86.54,86.71,86.54,86.66,28158.0,69.1699,69.3057,69.1699,69.2658,28158.0
2016-10-05 09:35:00,86.69,86.77,86.69,86.74,13154.0,69.2898,69.3537,69.2898,69.3297,13154.0
2016-10-05 09:40:00,86.75,86.8,86.74,86.77,7512.0,69.3377,69.3777,69.3297,69.3537,7512.0
2016-10-05 09:45:00,86.79,86.8,86.76,86.79,10528.0,69.3697,69.3777,69.3457,69.3697,10528.0
2016-10-05 09:50:00,86.76,86.76,86.73,86.75,1414.0,69.3457,69.3457,69.3217,69.3377,1414.0
2016-10-05 09:55:00,86.76,86.78,86.73,86.77,3585.0,69.3457,69.3617,69.3217,69.3537,3585.0
2016-10-05 10:00:00,86.8,86.81,86.71,86.81,39517.0,69.3777,69.3857,69.3057,69.3857,39517.0
2016-10-05 10:05:00,86.84,86.89,86.83,86.87,5759.0,69.4096,69.4496,69.4017,69.4336,5759.0
2016-10-05 10:10:00,86.85,86.88,86.81,86.82,11910.0,69.4176,69.4416,69.3857,69.3937,11910.0
2016-10-05 10:15:00,86.81,86.82,86.75,86.75,12366.0,69.3857,69.3937,69.3377,69.3377,12366.0
2016-10-05 10:20:00,86.74,86.75,86.71,86.73,4181.0,69.3297,69.3377,69.3057,69.3217,4181.0
2016-10-05 10:25:00,86.76,86.82,86.76,86.82,31865.0,69.3457,69.3937,69.3457,69.3937,31865.0
2016-10-05 10:30:00,86.83,86.83,86.74,86.8,6461.0,69.4017,69.4017,69.3297,69.3777,6461.0
2016-10-05 10:35:00,86.83,86.9,86.83,86.88,12446.0,69.4017,69.4576,69.4017,69.4416,12446.0
2016-10-05 10:40:00,86.88,86.9,86.74,86.77,48709.0,69.4416,69.4576,69.3297,69.3537,48709.0
2016-10-05 10:45:00,86.79,86.81,86.75,86.75,3611.0,69.3697,69.3857,69.3377,69.3377,3611.0
2016-10-05 10:50:00,86.8,86.85,86.79,86.85,3618.0,69.3777,69.4176,69.3697,69.4176,3618.0
2016-10-05 10:55:00,86.86,86.86,86.83,86.84,18124.0,69.4256,69.4256,69.4017,69.4096,18124.0
2016-10-05 11:00:00,86.86,86.89,86.84,86.89,7353.0,69.4256,69.4496,69.4096,69.4496,7353.0
2016-10-05 11:05:00,86.91,86.94,86.9,86.93,4995.0,69.4656,69.4896,69.4576,69.4816,4995.0
2016-10-05 11:10:00,86.95,86.95,86.89,86.91,12120.0,69.4976,69.4976,69.4496,69.4656,12120.0
2016-10-05 11:15:00,86.91,86.93,86.89,86.89,1599.0,69.4656,69.4816,69.4496,69.4496,1599.0
2016-10-05 11:20:00,86.88,86.91,86.87,86.9,9693.0,69.4416,69.4656,69.4336,69.4576,9693.0
2016-10-05 11:25:00,86.89,86.91,86.88,86.9,4397.0,69.4496,69.4656,69.4416,69.4576,4397.0
2016-10-05 11:30:00,86.94,86.94,86.91,86.92,4075.0,69.4896,69.4896,69.4656,69.4736,4075.0
2016-10-05 11:35:00,86.93,86.93,86.89,86.92,4615.0,69.4816,69.4816,69.4496,69.4736,4615.0
2016-10-05 11:40:00,86.91,86.94,86.88,86.94,5276.0,69.4656,69.4896,69.4416,69.4896,5276.0
2016-10-05 11:45:00,86.95,86.97,86.94,86.94,9015.0,69.4976,69.5135,69.4896,69.4896,9015.0
2016-10-05 11:50:00,86.96,86.97,86.94,86.95,2151.0,69.5056,69.5135,69.4896,69.4976,2151.0
2016-10-05 11:55:00,86.95,86.96,86.89,86.9,4396.0,69.4976,69.5056,69.4496,69.4576,4396.0
2016-10-05 12:00:00,86.92,86.94,86.91,86.91,3881.0,69.4736,69.4896,69.4656,69.4656,3881.0
2016-10-05 12:05:00,86.93,86.99,86.92,86.92,7064.0,69.4816,69.5295,69.4736,69.4736,7064.0
2016-10-05 12:10:00,86.95,86.98,86.94,86.97,9721.0,69.4976,69.5215,69.4896,69.5135,9721.0
2016-10-05 12:15:00,86.95,86.95,86.94,86.94,637.0,69.4976,69.4976,69.4896,69.4896,637.0
2016-10-05 12:20:00,86.94,86.94,86.92,86.93,2456.0,69.4896,69.4896,69.4736,69.4816,2456.0
2016-10-05 12:25:00,86.92,86.92,86.91,86.92,125.0,69.4736,69.4736,69.4656,69.4736,125.0
2016-10-05 12:30:00,86.94,86.94,86.91,86.92,4260.0,69.4896,69.4896,69.4656,69.4736,4260.0
2016-10-05 12:35:00,86.92,86.93,86.9,86.92,4719.0,69.4736,69.4816,69.4576,69.4736,4719.0
2016-10-05 12:40:00,86.91,86.94,86.91,86.94,790.0,69.4656,69.4896,69.4656,69.4896,790.0
2016-10-05 12:45:00,86.93,86.94,86.91,86.91,10443.0,69.4816,69.4896,69.4656,69.4656,10443.0
2016-10-05 12:50:00,86.94,86.95,86.93,86.94,4897.0,69.4896,69.4976,69.4816,69.4896,4897.0
2016-10-05 12:55:00,86.95,86.95,86.92,86.92,2869.0,69.4976,69.4976,69.4736,69.4736,2869.0
2016-10-05 13:00:00,86.95,86.97,86.95,86.96,1026.0,69.4976,69.5135,69.4976,69.5056,1026.0
2016-10-05 13:05:00,86.97,86.98,86.96,86.97,1606.0,69.5135,69.5215,69.5056,69.5135,1606.0
2016-10-05 13:10:00,86.96,86.96,86.89,86.9,3274.0,69.5056,69.5056,69.4496,69.4576,3274.0
2016-10-05 13:15:00,86.91,86.93,86.91,86.92,1357.0,69.4656,69.4816,69.4656,69.4736,1357.0
2016-10-05 13:20:00,86.94,86.95,86.92,86.94,6463.0,69.4896,69.4976,69.4736,69.4896,6463.0
2016-10-05 13:25:00,86.93,86.94,86.9,86.91,1657.0,69.4816,69.4896,69.4576,69.4656,1657.0
2016-10-05 13:30:00,86.92,86.93,86.9,86.93,8768.0,69.4736,69.4816,69.4576,69.4816,8768.0
2016-10-05 13:35:00,86.92,86.95,86.92,86.94,13760.0,69.4736,69.4976,69.4736,69.4896,13760.0
2016-10-05 13:40:00,86.95,86.96,86.94,86.96,4955.0,69.4976,69.5056,69.4896,69.5056,4955.0
2016-10-05 13:45:00,86.96,86.96,86.92,86.93,4669.0,69.5056,69.5056,69.4736,69.4816,4669.0
2016-10-05 13:50:00,86.96,86.98,86.96,86.97,2935.0,69.5056,69.5215,69.5056,69.5135,2935.0
2016-10-05 13:55:00,86.99,87.01,86.98,86.99,8403.0,69.5295,69.5455,69.5215,69.5295,8403.0
2016-10-05 14:00:00,86.98,86.99,86.97,86.98,2090.0,69.5215,69.5295,69.5135,69.5215,2090.0
2016-10-05 14:05:00,86.97,86.99,86.95,86.95,2901.0,69.5135,69.5295,69.4976,69.4976,2901.0
2016-10-05 14:10:00,86.94,86.98,86.94,86.95,9953.0,69.4896,69.5215,69.4896,69.4976,9953.0
2016-10-05 14:15:00,86.95,86.99,86.95,86.97,40472.0,69.4976,69.5295,69.4976,69.5135,40472.0
2016-10-05 14:20:00,86.98,87.0,86.96,86.98,7885.0,69.5215,69.5375,69.5056,69.5215,7885.0
2016-10-05 14:25:00,86.98,86.99,86.94,86.95,11608.0,69.5215,69.5295,69.4896,69.4976,11608.0
2016-10-05 14:30:00,86.95,86.97,86.94,86.95,8362.0,69.4976,69.5135,69.4896,69.4976,8362.0
2016-10-05 14:35:00,86.95,86.95,86.91,86.94,9089.0,69.4976,69.4976,69.4656,69.4896,9089.0
2016-10-05 14:40:00,86.95,86.98,86.95,86.96,11258.0,69.4976,69.5215,69.4976,69.5056,11258.0
2016-10-05 14:45:00,86.97,86.99,86.96,86.99,7132.0,69.5135,69.5295,69.5056,69.5295,7132.0
2016-10-05 14:50:00,86.99,86.99,86.97,86.98,1526.0,69.5295,69.5295,69.5135,69.5215,1526.0
2016-10-05 14:55:00,86.98,86.99,86.96,86.98,4067.0,69.5215,69.5295,69.5056,69.5215,4067.0
2016-10-05 15:00:00,86.98,87.06,86.98,87.06,2770.0,69.5215,69.5855,69.5215,69.5855,2770.0
2016-10-05 15:05:00,87.05,87.05,87.04,87.05,3658.0,69.5775,69.5775,69.5695,69.5775,3658.0
2016-10-05 15:10:00,87.05,87.05,87.02,87.02,3054.0,69.5775,69.5775,69.5535,69.5535,3054.0
2016-10-05 15:15:00,87.03,87.03,86.93,86.95,11668.0,69.5615,69.5615,69.4816,69.4976,11668.0
2016-10-05 15:20:00,86.95,86.95,86.89,86.92,9371.0,69.4976,69.4976,69.4496,69.4736,9371.0
2016-10-05 15:25:00,86.91,86.94,86.88,86.89,8796.0,69.4656,69.4896,69.4416,69.4496,8796.0
2016-10-05 15:30:00,86.89,86.95,86.89,86.95,7953.0,69.4496,69.4976,69.4496,69.4976,7953.0
2016-10-05 15:35:00,86.95,86.96,86.92,86.93,9374.0,69.4976,69.5056,69.4736,69.4816,9374.0
2016-10-05 15:40:00,86.94,86.96,86.9,86.94,9979.0,69.4896,69.5056,69.4576,69.4896,9979.0
2016-10-05 15:45:00,86.93,86.93,86.87,86.87,6637.0,69.4816,69.4816,69.4336,69.4336,6637.0
2016-10-05 15:50:00,86.86,86.9,86.84,86.85,18468.0,69.4256,69.4576,69.4096,69.4176,18468.0
2016-10-05 15:55:00,86.85,86.9,86.84,86.87,38495.0,69.4176,69.4576,69.4096,69.4336,38495.0
2016-10-06 09:30:00,86.74,86.78,86.67,86.67,23348.0,69.3297,69.3617,69.2738,69.2738,23348.0
2016-10-06 09:35:00,86.65,86.8,86.59,86.63,118510.0,69.2578,69.3777,69.2098,69.2418,118510.0
2016-10-06 09:40:00,86.6,86.62,86.6,86.61,1085.0,69.2178,69.2338,69.2178,69.2258,1085.0
2016-10-06 09:45:00,86.62,86.63,86.57,86.58,1039.0,69.2338,69.2418,69.1938,69.2018,1039.0
2016-10-06 09:50:00,86.53,86.55,86.51,86.53,4238.0,69.1619,69.1779,69.1459,69.1619,4238.0
2016-10-06 09:55:00,86.49,86.57,86.49,86.56,1439.0,69.1299,69.1938,69.1299,69.1858,1439.0
2016-10-06 10:00:00,86.57,86.59,86.55,86.58,18033.0,69.1938,69.2098,69.1779,69.2018,18033.0
2016-10-06 10:05:00,86.59,86.6,86.54,86.56,22060.0,69.2098,69.2178,69.1699,69.1858,22060.0
2016-10-06 10:10:00,86.54,86.59,86.53,86.58,7883.0,69.1699,69.2098,69.1619,69.2018,7883.0
2016-10-06 10:15:00,86.59,86.62,86.57,86.62,2822.0,69.2098,69.2338,69.1938,69.2338,2822.0
2016-10-06 10:20:00,86.63,86.63,86.56,86.59,5265.0,69.2418,69.2418,69.1858,69.2098,5265.0
2016-10-06 10:25:00,86.58,86.59,86.56,86.59,2115.0,69.2018,69.2098,69.1858,69.2098,2115.0
2016-10-06 10:30:00,86.57,86.57,86.51,86.51,2705.0,69.1938,69.1938,69.1459,69.1459,2705.0
2016-10-06 10:35:00,86.53,86.58,86.53,86.57,4172.0,69.1619,69.2018,69.1619,69.1938,4172.0
2016-10-06 10:40:00,86.56,86.59,86.56,86.59,1834.0,69.1858,69.2098,69.1858,69.2098,1834.0
2016-10-06 10:45:00,86.6,86.6,86.56,86.58,5940.0,69.2178,69.2178,69.1858,69.2018,5940.0
2016-10-06 10:50:00,86.56,86.58,86.55,86.56,1365.0,69.1858,69.2018,69.1779,69.1858,1365.0
2016-10-06 10:55:00,86.55,86.58,86.54,86.54,7316.0,69.1779,69.2018,69.1699,69.1699,7316.0
2016-10-06 11:00:00,86.55,86.57,86.53,86.54,7312.0,69.1779,69.1938,69.1619,69.1699,7312.0
2016-10-06 11:05:00,86.53,86.54,86.43,86.44,2240.0,69.1619,69.1699,69.0819,69.0899,2240.0
2016-10-06 11:10:00,86.43,86.48,86.42,86.45,12194.0,69.0819,69.1219,69.0739,69.0979,12194.0
2016-10-06 11:15:00,86.45,86.48,86.44,86.47,33681.0,69.0979,69.1219,69.0899,69.1139,33681.0
2016-10-06 11:20:00,86.49,86.52,86.48,86.52,24921.0,69.1299,69.1539,69.1219,69.1539,24921.0
2016-10-06 11:25:00,86.51,86.62,86.51,86.61,19319.0,69.1459,69.2338,69.1459,69.2258,19319.0
2016-10-06 11:30:00,86.62,86.63,86.6,86.61,4444.0,69.2338,69.2418,69.2178,69.2258,4444.0
2016-10-06 11:35:00,86.58,86.58,86.56,86.58,2657.0,69.2018,69.2018,69.1858,69.2018,2657.0
2016-10-06 11:40:00,86.59,86.6,86.57,86.57,2561.0,69.2098,69.2178,69.1938,69.1938,2561.0
2016-10-06 11:45:00,86.58,86.79,86.58,86.75,23136.0,69.2018,69.3697,69.2018,69.3377,23136.0
2016-10-06 11:50:00,86.77,86.87,86.77,86.81,6180.0,69.3537,69.4336,69.3537,69.3857,6180.0
2016-10-06 11:55:00,86.8,86.82,86.75,86.75,7977.0,69.3777,69.3937,69.3377,69.3377,7977.0
2016-10-06 12:00:00,86.78,86.82,86.78,86.82,11694.0,69.3617,69.3937,69.3617,69.3937,11694.0
2016-10-06 12:05:00,86.83,86.91,86.81,86.81,19171.0,69.4017,69.4656,69.3857,69.3857,19171.0
2016-10-06 12:10:00,86.81,86.83,86.79,86.8,3450.0,69.3857,69.4017,69.3697,69.3777,3450.0
2016-10-06 12:15:00,86.8,86.81,86.78,86.81,705.0,69.3777,69.3857,69.3617,69.3857,705.0
2016-10-06 12:20:00,86.8,86.85,86.79,86.84,5059.0,69.3777,69.4176,69.3697,69.4096,5059.0
2016-10-06 12:25:00,86.83,86.87,86.83,86.85,13776.0,69.4017,69.4336,69.4017,69.4176,13776.0
2016-10-06 12:30:00,86.84,86.9,86.84,86.87,4257.0,69.4096,69.4576,69.4096,69.4336,4257.0
2016-10-06 12:35:00,86.87,86.88,86.83,86.85,4415.0,69.4336,69.4416,69.4017,69.4176,4415.0
2016-10-06 12:40:00,86.85,86.86,86.85,86.85,2367.0,69.4176,69.4256,69.4176,69.4176,2367.0
2016-10-06 12:45:00,86.85,86.87,86.84,86.87,2229.0,69.4176,69.4336,69.4096,69.4336,2229.0
2016-10-06 12:50:00,86.86,86.9,86.86,86.9,1236.0,69.4256,69.4576,69.4256,69.4576,1236.0
2016-10-06 12:55:00,86.91,86.91,86.86,86.86,1144.0,69.4656,69.4656,69.4256,69.4256,1144.0
2016-10-06 13:00:00,86.86,86.88,86.85,86.85,1464.0,69.4256,69.4416,69.4176,69.4176,1464.0
2016-10-06 13:05:00,86.85,86.88,86.85,86.86,2892.0,69.4176,69.4416,69.4176,69.4256,2892.0
2016-10-06 13:10:00,86.84,86.86,86.83,86.85,7815.0,69.4096,69.4256,69.4017,69.4176,7815.0
2016-10-06 13:15:00,86.87,86.88,86.85,86.85,4316.0,69.4336,69.4416,69.4176,69.4176,4316.0
2016-10-06 13:20:00,86.86,86.87,86.85,86.86,1345.0,69.4256,69.4336,69.4176,69.4256,1345.0
2016-10-06 13:25:00,86.87,86.88,86.85,86.88,2995.0,69.4336,69.4416,69.4176,69.4416,2995.0
2016-10-06 13:30:00,86.87,86.92,86.87,86.91,1016.0,69.4336,69.4736,69.4336,69.4656,1016.0
2016-10-06 13:35:00,86.89,86.9,86.86,86.86,3748.0,69.4496,69.4576,69.4256,69.4256,3748.0
2016-10-06 13:40:00,86.86,86.87,86.84,86.85,3644.0,69.4256,69.4336,69.4096,69.4176,3644.0
2016-10-06 13:45:00,86.86,86.87,86.85,86.87,805.0,69.4256,69.4336,69.4176,69.4336,805.0
2016-10-06 13:50:00,86.87,86.93,86.85,86.93,9700.0,69.4336,69.4816,69.4176,69.4816,9700.0
2016-10-06 13:55:00,86.91,86.92,86.88,86.89,5367.0,69.4656,69.4736,69.4416,69.4496,5367.0
2016-10-06 14:00:00,86.88,86.92,86.87,86.9,28393.0,69.4416,69.4736,69.4336,69.4576,28393.0
2016-10-06 14:05:00,86.91,86.92,86.89,86.91,11561.0,69.4656,69.4736,69.4496,69.4656,11561.0
2016-10-06 14:10:00,86.89,86.92,86.88,86.92,23892.0,69.4496,69.4736,69.4416,69.4736,23892.0
2016-10-06 14:15:00,86.9,86.9,86.86,86.88,3482.0,69.4576,69.4576,69.4256,69.4416,3482.0
2016-10-06 14:20:00,86.88,86.91,86.87,86.88,7290.0,69.4416,69.4656,69.4336,69.4416,7290.0
2016-10-06 14:25:00,86.89,86.94,86.89,86.92,2723.0,69.4496,69.4896,69.4496,69.4736,2723.0
2016-10-06 14:30:00,86.93,86.94,86.92,86.94,24017.0,69.4816,69.4896,69.4736,69.4896,24017.0
2016-10-06 14:35:00,86.94,86.95,86.9,86.93,102553.0,69.4896,69.4976,69.4576,69.4816,102553.0
2016-10-06 14:40:00,86.93,86.94,86.91,86.92,3577.0,69.4816,69.4896,69.4656,69.4736,3577.0
2016-10-06 14:45:00,86.91,86.92,86.86,86.87,12062.0,69.4656,69.4736,69.4256,69.4336,12062.0
2016-10-06 14:50:00,86.86,86.9,86.86,86.9,2842.0,69.4256,69.4576,69.4256,69.4576,2842.0
2016-10-06 14:55:00,86.89,86.89,86.86,86.86,9905.0,69.4496,69.4496,69.4256,69.4256,9905.0
2016-10-06 15:00:00,86.89,86.91,86.88,86.9,4019.0,69.4496,69.4656,69.4416,69.4576,4019.0
2016-10-06 15:05:00,86.9,86.92,86.89,86.89,10100.0,69.4576,69.4736,69.4496,69.4496,10100.0
2016-10-06 15:10:00,86.89,86.89,86.85,86.86,1812.0,69.4496,69.4496,69.4176,69.4256,1812.0
2016-10-06 15:15:00,86.87,86.9,86.84,86.84,9132.0,69.4336,69.4576,69.4096,69.4096,9132.0
2016-10-06 15:20:00,86.86,86.87,86.85,86.87,13991.0,69.4256,69.4336,69.4176,69.4336,13991.0
2016-10-06 15:25:00,86.86,86.87,86.84,86.84,7363.0,69.4256,69.4336,69.4096,69.4096,7363.0
2016-10-06 15:30:00,86.84,86.88,86.8,86.88,12479.0,69.4096,69.4416,69.3777,69.4416,12479.0
2016-10-06 15:35:00,86.87,86.9,86.86,86.9,6545.0,69.4336,69.4576,69.4256,69.4576,6545.0
2016-10-06 15:40:00,86.89,86.91,86.87,86.89,71758.0,69.4496,69.4656,69.4336,69.4496,71758.0
2016-10-06 15:45:00,86.88,86.89,86.87,86.89,4332.0,69.4416,69.4496,69.4336,69.4496,4332.0
2016-10-06 15:50:00,86.88,86.9,86.85,86.88,16106.0,69.4416,69.4576,69.4176,69.4416,16106.0
2016-10-06 15:55:00,86.87,86.91,86.85,86.9,13019.0,69.4336,69.4656,69.4176,69.4576,13019.0
2016-10-07 09:30:00,86.92,87.05,86.86,86.86,27448.0,69.4736,69.5775,69.4256,69.4256,27448.0
2016-10-07 09:35:00,86.83,86.88,86.75,86.85,23002.0,69.4017,69.4416,69.3377,69.4176,23002.0
2016-10-07 09:40:00,86.81,86.82,86.65,86.65,30098.0,69.3857,69.3937,69.2578,69.2578,30098.0
2016-10-07 09:45:00,86.66,86.69,86.52,86.52,13503.0,69.2658,69.2898,69.1539,69.1539,13503.0
2016-10-07 09:50:00,86.54,86.64,86.51,86.59,20500.0,69.1699,69.2498,69.1459,69.2098,20500.0
2016-10-07 09:55:00,86.6,86.6,86.55,86.55,7804.0,69.2178,69.2178,69.1779,69.1779,7804.0
2016-10-07 10:00:00,86.57,86.64,86.56,86.61,21837.0,69.1938,69.2498,69.1858,69.2258,21837.0
2016-10-07 10:05:00,86.63,86.65,86.62,86.65,4163.0,69.2418,69.2578,69.2338,69.2578,4163.0
2016-10-07 10:10:00,86.67,86.71,86.67,86.7,6733.0,69.2738,69.3057,69.2738,69.2977,6733.0
2016-10-07 10:15:00,86.7,86.7,86.62,86.67,22152.0,69.2977,69.2977,69.2338,69.2738,22152.0
2016-10-07 10:20:00,86.66,86.66,86.63,86.65,7284.0,69.2658,69.2658,69.2418,69.2578,7284.0
2016-10-07 10:25:00,86.7,86.7,86.64,86.66,5336.0,69.2977,69.2977,69.2498,69.2658,5336.0
2016-10-07 10:30:00,86.65,86.66,86.61,86.61,7332.0,69.2578,69.2658,69.2258,69.2258,7332.0
2016-10-07 10:35:00,86.6,86.7,86.58,86.7,26115.0,69.2178,69.2977,69.2018,69.2977,26115.0
2016-10-07 10:40:00,86.69,86.72,86.67,86.7,7229.0,69.2898,69.3137,69.2738,69.2977,7229.0
2016-10-07 10:45:00,86.67,86.69,86.66,86.68,2697.0,69.2738,69.2898,69.2658,69.2818,2697.0
2016-10-07 10:50:00,86.7,86.7,86.65,86.66,14510.0,69.2977,69.2977,69.2578,69.2658,14510.0
2016-10-07 10:55:00,86.64,86.64,86.6,86.6,3167.0,69.2498,69.2498,69.2178,69.2178,3167.0
2016-10-07 11:00:00,86.6,86.62,86.55,86.58,22520.0,69.2178,69.2338,69.1779,69.2018,22520.0
2016-10-07 11:05:00,86.59,86.64,86.59,86.64,2094.0,69.2098,69.2498,69.2098,69.2498,2094.0
2016-10-07 11:10:00,86.64,86.64,86.62,86.63,5148.0,69.2498,69.2498,69.2338,69.2418,5148.0
2016-10-07 11:15:00,86.64,86.68,86.64,86.67,9362.0,69.2498,69.2818,69.2498,69.2738,9362.0
2016-10-07 11:20:00,86.65,86.69,86.65,86.65,7140.0,69.2578,69.2898,69.2578,69.2578,7140.0
2016-10-07 11:25:00,86.65,86.66,86.6,86.6,6985.0,69.2578,69.2658,69.2178,69.2178,6985.0
2016-10-07 11:30:00,86.61,86.62,86.5,86.52,5588.0,69.2258,69.2338,69.1379,69.1539,5588.0
2016-10-07 11:35:00,86.5,86.51,86.38,86.39,10019.0,69.1379,69.1459,69.042,69.05,10019.0
2016-10-07 11:40:00,86.4,86.4,86.31,86.31,4627.0,69.058,69.058,68.986,68.986,4627.0
2016-10-07 11:45:00,86.28,86.28,86.21,86.25,11060.0,68.962,68.962,68.9061,68.9381,11060.0
2016-10-07 11:50:00,86.25,86.31,86.22,86.31,9026.0,68.9381,68.986,68.9141,68.986,9026.0
2016-10-07 11:55:00,86.3,86.35,86.29,86.32,13729.0,68.978,69.018,68.97,68.994,13729.0
2016-10-07 12:00:00,86.33,86.48,86.31,86.32,21145.0,69.002,69.1219,68.986,68.994,21145.0
2016-10-07 12:05:00,86.33,86.36,86.26,86.35,10233.0,69.002,69.026,68.9461,69.018,10233.0
2016-10-07 12:10:00,86.36,86.39,86.29,86.38,13662.0,69.026,69.05,68.97,69.042,13662.0
2016-10-07 12:15:00,86.38,86.38,86.3,86.32,7325.0,69.042,69.042,68.978,68.994,7325.0
2016-10-07 12:20:00,86.31,86.32,86.26,86.29,11243.0,68.986,68.994,68.9461,68.97,11243.0
2016-10-07 12:25:00,86.29,86.32,86.27,86.32,11421.0,68.97,68.994,68.9541,68.994,11421.0
2016-10-07 12:30:00,86.31,86.36,86.3,86.31,25187.0,68.986,69.026,68.978,68.986,25187.0
2016-10-07 12:35:00,86.3,86.33,86.27,86.27,13454.0,68.978,69.002,68.9541,68.9541,13454.0
2016-10-07 12:40:00,86.27,86.3,86.24,86.27,3909.0,68.9541,68.978,68.9301,68.9541,3909.0
2016-10-07 12:45:00,86.31,86.4,86.31,86.4,5151.0,68.986,69.058,68.986,69.058,5151.0
2016-10-07 12:50:00,86.4,86.4,86.36,86.36,19328.0,69.058,69.058,69.026,69.026,19328.0
2016-10-07 12:55:00,86.36,86.4,86.35,86.4,12237.0,69.026,69.058,69.018,69.058,12237.0
2016-10-07 13:00:00,86.41,86.41,86.3,86.35,5481.0,69.066,69.066,68.978,69.018,5481.0
2016-10-07 13:05:00,86.34,86.37,86.33,86.36,2739.0,69.01,69.034,69.002,69.026,2739.0
2016-10-07 13:10:00,86.38,86.39,86.35,86.36,847.0,69.042,69.05,69.018,69.026,847.0
2016-10-07 13:15:00,86.34,86.39,86.34,86.37,35068.0,69.01,69.05,69.01,69.034,35068.0
2016-10-07 13:20:00,86.38,86.39,86.35,86.38,24702.0,69.042,69.05,69.018,69.042,24702.0
2016-10-07 13:25:00,86.38,86.52,86.38,86.51,14203.0,69.042,69.1539,69.042,69.1459,14203.0
2016-10-07 13:30:00,86.55,86.64,86.54,86.63,12062.0,69.1779,69.2498,69.1699,69.2418,12062.0
2016-10-07 13:35:00,86.65,86.67,86.63,86.67,4721.0,69.2578,69.2738,69.2418,69.2738,4721.0
2016-10-07 13:40:00,86.68,86.7,86.65,86.66,23471.0,69.2818,69.2977,69.2578,69.2658,23471.0
2016-10-07 13:45:00,86.67,86.69,86.66,86.67,10346.0,69.2738,69.2898,69.2658,69.2738,10346.0
2016-10-07 13:50:00,86.67,86.68,86.64,86.65,6681.0,69.2738,69.2818,69.2498,69.2578,6681.0
2016-10-07 13:55:00,86.66,86.67,86.64,86.66,7239.0,69.2658,69.2738,69.2498,69.2658,7239.0
2016-10-07 14:00:00,86.66,86.69,86.65,86.66,16741.0,69.2658,69.2898,69.2578,69.2658,16741.0
2016-10-07 14:05:00,86.64,86.65,86.62,86.64,8866.0,69.2498,69.2578,69.2338,69.2498,8866.0
2016-10-07 14:10:00,86.66,86.75,86.66,86.71,22682.0,69.2658,69.3377,69.2658,69.3057,22682.0
2016-10-07 14:15:00,86.72,86.72,86.64,86.68,11963.0,69.3137,69.3137,69.2498,69.2818,11963.0
2016-10-07 14:20:00,86.68,86.7,86.68,86.69,17891.0,69.2818,69.2977,69.2818,69.2898,17891.0
2016-10-07 14:25:00,86.7,86.73,86.68,86.69,16285.0,69.2977,69.3217,69.2818,69.2898,16285.0
2016-10-07 14:30:00,86.7,86.74,86.7,86.74,10315.0,69.2977,69.3297,69.2977,69.3297,10315.0
2016-10-07 14:35:00,86.74,86.75,86.72,86.73,3076.0,69.3297,69.3377,69.3137,69.3217,3076.0
2016-10-07 14:40:00,86.73,86.74,86.71,86.73,1752.0,69.3217,69.3297,69.3057,69.3217,1752.0
2016-10-07 14:45:00,86.73,86.78,86.72,86.73,24115.0,69.3217,69.3617,69.3137,69.3217,24115.0
2016-10-07 14:50:00,86.74,86.75,86.72,86.74,6900.0,69.3297,69.3377,69.3137,69.3297,6900.0
2016-10-07 14:55:00,86.76,86.77,86.73,86.73,5797.0,69.3457,69.3537,69.3217,69.3217,5797.0
2016-10-07 15:00:00,86.73,86.76,86.7,86.71,17991.0,69.3217,69.3457,69.2977,69.3057,17991.0
2016-10-07 15:05:00,86.71,86.72,86.68,86.69,8727.0,69.3057,69.3137,69.2818,69.2898,8727.0
2016-10-07 15:10:00,86.68,86.71,86.68,86.7,5927.0,69.2818,69.3057,69.2818,69.2977,5927.0
2016-10-07 15:15:00,86.69,86.71,86.66,86.66,7006.0,69.2898,69.3057,69.2658,69.2658,7006.0
2016-10-07 15:20:00,86.66,86.69,86.65,86.69,9763.0,69.2658,69.2898,69.2578,69.2898,9763.0
2016-10-07 15:25:00,86.68,86.73,86.68,86.72,12840.0,69.2818,69.3217,69.2818,69.3137,12840.0
2016-10-07 15:30:00,86.73,86.75,86.69,86.7,5560.0,69.3217,69.3377,69.2898,69.2977,5560.0
2016-10-07 15:35:00,86.7,86.73,86.68,86.68,7487.0,69.2977,69.3217,69.2818,69.2818,7487.0
2016-10-07 15:40:00,86.68,86.72,86.67,86.67,10229.0,69.2818,69.3137,69.2738,69.2738,10229.0
2016-10-07 15:45:00,86.66,86.69,86.65,86.66,9132.0,69.2658,69.2898,69.2578,69.2658,9132.0
2016-10-07 15:50:00,86.68,86.71,86.67,86.69,22067.0,69.2818,69.3057,69.2738,69.2898,22067.0
2016-10-07 15:55:00,86.68,86.75,86.59,86.6,24442.0,69.2818,69.3377,69.2098,69.2178,24442.0
2016-10-10 09:30:00,87.01,87.17,87.01,87.14,17916.0,69.5455,69.6734,69.5455,69.6494,17916.0
2016-10-10 09:35:00,87.17,87.22,87.14,87.17,10167.0,69.6734,69.7134,69.6494,69.6734,10167.0
2016-10-10 09:40:00,87.21,87.26,87.21,87.23,32964.0,69.7054,69.7453,69.7054,69.7214,32964.0
2016-10-10 09:45:00,87.28,87.29,87.22,87.26,10363.0,69.7613,69.7693,69.7134,69.7453,10363.0
2016-10-10 09:50:00,87.25,87.27,87.22,87.24,4977.0,69.7373,69.7533,69.7134,69.7294,4977.0
2016-10-10 09:55:00,87.23,87.23,87.22,87.23,1329.0,69.7214,69.7214,69.7134,69.7214,1329.0
2016-10-10 10:00:00,87.25,87.26,87.2,87.22,10825.0,69.7373,69.7453,69.6974,69.7134,10825.0
2016-10-10 10:05:00,87.22,87.26,87.21,87.24,5302.0,69.7134,69.7453,69.7054,69.7294,5302.0
2016-10-10 10:10:00,87.27,87.28,87.22,87.23,22675.0,69.7533,69.7613,69.7134,69.7214,22675.0
2016-10-10 10:15:00,87.26,87.28,87.24,87.24,7203.0,69.7453,69.7613,69.7294,69.7294,7203.0
2016-10-10 10:20:00,87.23,87.23,87.19,87.19,3995.0,69.7214,69.7214,69.6894,69.6894,3995.0
2016-10-10 10:25:00,87.23,87.23,87.2,87.21,3241.0,69.7214,69.7214,69.6974,69.7054,3241.0
2016-10-10 10:30:00,87.22,87.26,87.22,87.24,3703.0,69.7134,69.7453,69.7134,69.7294,3703.0
2016-10-10 10:35:00,87.26,87.28,87.24,87.28,6211.0,69.7453,69.7613,69.7294,69.7613,6211.0
2016-10-10 10:40:00,87.26,87.3,87.26,87.28,3580.0,69.7453,69.7773,69.7453,69.7613,3580.0
2016-10-10 10:45:00,87.29,87.29,87.25,87.26,2494.0,69.7693,69.7693,69.7373,69.7453,2494.0
2016-10-10 10:50:00,87.27,87.28,87.24,87.25,5047.0,69.7533,69.7613,69.7294,69.7373,5047.0
2016-10-10 10:55:00,87.26,87.28,87.26,87.26,5762.0,69.7453,69.7613,69.7453,69.7453,5762.0
2016-10-10 11:00:00,87.26,87.26,87.22,87.22,2951.0,69.7453,69.7453,69.7134,69.7134,2951.0
2016-10-10 11:05:00,87.24,87.25,87.23,87.25,2659.0,69.7294,69.7373,69.7214,69.7373,2659.0
2016-10-10 11:10:00,87.26,87.27,87.24,87.26,4661.0,69.7453,69.7533,69.7294,69.7453,4661.0
2016-10-10 11:15:00,87.26,87.26,87.23,87.23,6824.0,69.7453,69.7453,69.7214,69.7214,6824.0
2016-10-10 11:20:00,87.23,87.24,87.2,87.2,9762.0,69.7214,69.7294,69.6974,69.6974,9762.0
2016-10-10 11:25:00,87.23,87.24,87.16,87.19,3282.0,69.7214,69.7294,69.6654,69.6894,3282.0
2016-10-10 11:30:00,87.2,87.21,87.15,87.17,13181.0,69.6974,69.7054,69.6574,69.6734,13181.0
2016-10-10 11:35:00,87.15,87.17,87.12,87.14,4350.0,69.6574,69.6734,69.6334,69.6494,4350.0
2016-10-10 11:40:00,87.15,87.15,87.1,87.11,6064.0,69.6574,69.6574,69.6175,69.6254,6064.0
2016-10-10 11:45:00,87.13,87.16,87.12,87.16,2305.0,69.6414,69.6654,69.6334,69.6654,2305.0
2016-10-10 11:50:00,87.16,87.18,87.15,87.17,855.0,69.6654,69.6814,69.6574,69.6734,855.0
2016-10-10 11:55:00,87.14,87.14,87.11,87.12,4998.0,69.6494,69.6494,69.6254,69.6334,4998.0
2016-10-10 12:00:00,87.14,87.14,87.08,87.09,292672.0,69.6494,69.6494,69.6015,69.6095,292672.0
2016-10-10 12:05:00,87.1,87.12,87.08,87.08,5914.0,69.6175,69.6334,69.6015,69.6015,5914.0
2016-10-10 12:10:00,87.09,87.1,87.06,87.08,2814.0,69.6095,69.6175,69.5855,69.6015,2814.0
2016-10-10 12:15:00,87.07,87.08,87.07,87.08,1792.0,69.5935,69.6015,69.5935,69.6015,1792.0
2016-10-10 12:20:00,87.07,87.07,87.04,87.04,15913.0,69.5935,69.5935,69.5695,69.5695,15913.0
2016-10-10 12:25:00,87.02,87.05,86.99,87.04,11735.0,69.5535,69.5775,69.5295,69.5695,11735.0
2016-10-10 12:30:00,87.03,87.04,87.02,87.03,1459.0,69.5615,69.5695,69.5535,69.5615,1459.0
2016-10-10 12:35:00,87.02,87.04,87.01,87.03,4199.0,69.5535,69.5695,69.5455,69.5615,4199.0
2016-10-10 12:40:00,87.02,87.03,87.01,87.01,25587.0,69.5535,69.5615,69.5455,69.5455,25587.0
2016-10-10 12:45:00,87.02,87.04,87.01,87.04,7868.0,69.5535,69.5695,69.5455,69.5695,7868.0
2016-10-10 12:50:00,87.06,87.07,87.05,87.06,3170.0,69.5855,69.5935,69.5775,69.5855,3170.0
2016-10-10 12:55:00,87.05,87.06,87.04,87.06,1630.0,69.5775,69.5855,69.5695,69.5855,1630.0
2016-10-10 13:00:00,87.03,87.08,87.03,87.08,2790.0,69.5615,69.6015,69.5615,69.6015,2790.0
2016-10-10 13:05:00,87.09,87.11,87.08,87.1,2748.0,69.6095,69.6254,69.6015,69.6175,2748.0
2016-10-10 13:10:00,87.11,87.12,87.1,87.12,4484.0,69.6254,69.6334,69.6175,69.6334,4484.0
2016-10-10 13:15:00,87.12,87.14,87.12,87.13,1923.0,69.6334,69.6494,69.6334,69.6414,1923.0
2016-10-10 13:20:00,87.12,87.13,87.1,87.12,5053.0,69.6334,69.6414,69.6175,69.6334,5053.0
2016-10-10 13:25:00,87.13,87.14,87.13,87.14,2973.0,69.6414,69.6494,69.6414,69.6494,2973.0
2016-10-10 13:30:00,87.12,87.14,87.11,87.12,2971.0,69.6334,69.6494,69.6254,69.6334,2971.0
2016-10-10 13:35:00,87.11,87.12,87.07,87.07,5904.0,69.6254,69.6334,69.5935,69.5935,5904.0
2016-10-10 13:40:00,87.07,87.1,87.06,87.09,22826.0,69.5935,69.6175,69.5855,69.6095,22826.0
2016-10-10 13:45:00,87.09,87.1,87.07,87.07,1851.0,69.6095,69.6175,69.5935,69.5935,1851.0
2016-10-10 13:50:00,87.07,87.09,87.06,87.07,6965.0,69.5935,69.6095,69.5855,69.5935,6965.0
2016-10-10 13:55:00,87.06,87.09,87.06,87.09,3537.0,69.5855,69.6095,69.5855,69.6095,3537.0
2016-10-10 14:00:00,87.09,87.11,87.06,87.06,754.0,69.6095,69.6254,69.5855,69.5855,754.0
2016-10-10 14:05:00,87.06,87.07,87.05,87.06,2812.0,69.5855,69.5935,69.5775,69.5855,2812.0
2016-10-10 14:10:00,87.06,87.06,87.03,87.04,11031.0,69.5855,69.5855,69.5615,69.5695,11031.0
2016-10-10 14:15:00,87.04,87.06,87.03,87.06,2567.0,69.5695,69.5855,69.5615,69.5855,2567.0
2016-10-10 14:20:00,87.06,87.07,87.03,87.04,4765.0,69.5855,69.5935,69.5615,69.5695,4765.0
2016-10-10 14:25:00,87.04,87.05,87.02,87.05,9198.0,69.5695,69.5775,69.5535,69.5775,9198.0
2016-10-10 14:30:00,87.04,87.06,87.03,87.05,12806.0,69.5695,69.5855,69.5615,69.5775,12806.0
2016-10-10 14:35:00,87.06,87.1,87.06,87.09,7633.0,69.5855,69.6175,69.5855,69.6095,7633.0
2016-10-10 14:40:00,87.08,87.09,87.07,87.09,7896.0,69.6015,69.6095,69.5935,69.6095,7896.0
2016-10-10 14:45:00,87.09,87.1,87.06,87.08,16077.0,69.6095,69.6175,69.5855,69.6015,16077.0
2016-10-10 14:50:00,87.08,87.09,87.06,87.09,13740.0,69.6015,69.6095,69.5855,69.6095,13740.0
2016-10-10 14:55:00,87.08,87.09,87.03,87.07,14604.0,69.6015,69.6095,69.5615,69.5935,14604.0
2016-10-10 15:00:00,87.07,87.09,87.05,87.09,8773.0,69.5935,69.6095,69.5775,69.6095,8773.0
2016-10-10 15:05:00,87.09,87.09,87.05,87.08,13244.0,69.6095,69.6095,69.5775,69.6015,13244.0
2016-10-10 15:10:00,87.07,87.07,87.03,87.03,3350.0,69.5935,69.5935,69.5615,69.5615,3350.0
2016-10-10 15:15:00,87.04,87.07,87.03,87.05,10492.0,69.5695,69.5935,69.5615,69.5775,10492.0
2016-10-10 15:20:00,87.06,87.07,87.05,87.06,16434.0,69.5855,69.5935,69.5775,69.5855,16434.0
2016-10-10 15:25:00,87.06,87.08,87.03,87.06,23896.0,69.5855,69.6015,69.5615,69.5855,23896.0
2016-10-10 15:30:00,87.06,87.06,86.99,86.99,9625.0,69.5855,69.5855,69.5295,69.5295,9625.0
2016-10-10 15:35:00,87.0,87.02,87.0,87.0,3876.0,69.5375,69.5535,69.5375,69.5375,3876.0
2016-10-10 15:40:00,87.01,87.05,87.0,87.01,5407.0,69.5455,69.5775,69.5375,69.5455,5407.0
2016-10-10 15:45:00,87.04,87.04,87.01,87.02,4386.0,69.5695,69.5695,69.5455,69.5535,4386.0
2016-10-10 15:50:00,87.01,87.03,87.0,87.03,8609.0,69.5455,69.5615,69.5375,69.5615,8609.0
2016-10-10 15:55:00,87.03,87.09,87.02,87.07,16834.0,69.5615,69.6095,69.5535,69.5935,16834.0
2016-10-11 09:30:00,86.87,86.87,86.66,86.69,26862.0,69.4336,69.4336,69.2658,69.2898,26862.0
2016-10-11 09:35:00,86.7,86.71,86.6,86.61,28168.0,69.2977,69.3057,69.2178,69.2258,28168.0
2016-10-11 09:40:00,86.6,86.63,86.6,86.61,7816.0,69.2178,69.2418,69.2178,69.2258,7816.0
2016-10-11 09:45:00,86.59,86.62,86.54,86.59,5629.0,69.2098,69.2338,69.1699,69.2098,5629.0
2016-10-11 09:50:00,86.54,86.54,86.48,86.48,3709.0,69.1699,69.1699,69.1219,69.1219,3709.0
2016-10-11 09:55:00,86.49,86.53,86.49,86.5,3072.0,69.1299,69.1619,69.1299,69.1379,3072.0
2016-10-11 10:00:00,86.49,86.53,86.49,86.52,2723.0,69.1299,69.1619,69.1299,69.1539,2723.0
2016-10-11 10:05:00,86.51,86.59,86.51,86.58,1303.0,69.1459,69.2098,69.1459,69.2018,1303.0
2016-10-11 10:10:00,86.57,86.57,86.42,86.46,5561.0,69.1938,69.1938,69.0739,69.1059,5561.0
2016-10-11 10:15:00,86.43,86.45,86.4,86.41,11293.0,69.0819,69.0979,69.058,69.066,11293.0
2016-10-11 10:20:00,86.4,86.43,86.4,86.41,3233.0,69.058,69.0819,69.058,69.066,3233.0
2016-10-11 10:25:00,86.42,86.43,86.33,86.38,8031.0,69.0739,69.0819,69.002,69.042,8031.0
2016-10-11 10:30:00,86.39,86.47,86.39,86.46,902.0,69.05,69.1139,69.05,69.1059,902.0
2016-10-11 10:35:00,86.42,86.47,86.42,86.46,1132.0,69.0739,69.1139,69.0739,69.1059,1132.0
2016-10-11 10:40:00,86.42,86.46,86.42,86.43,17156.0,69.0739,69.1059,69.0739,69.0819,17156.0
2016-10-11 10:45:00,86.43,86.43,86.38,86.42,2530.0,69.0819,69.0819,69.042,69.0739,2530.0
2016-10-11 10:50:00,86.39,86.39,86.33,86.35,8140.0,69.05,69.05,69.002,69.018,8140.0
2016-10-11 10:55:00,86.35,86.36,86.27,86.28,7121.0,69.018,69.026,68.9541,68.962,7121.0
2016-10-11 11:00:00,86.25,86.27,86.14,86.18,4376.0,68.9381,68.9541,68.8501,68.8821,4376.0
2016-10-11 11:05:00,86.18,86.21,86.18,86.2,1141.0,68.8821,68.9061,68.8821,68.8981,1141.0
2016-10-11 11:10:00,86.19,86.24,86.19,86.21,2686.0,68.8901,68.9301,68.8901,68.9061,2686.0
2016-10-11 11:15:00,86.21,86.21,86.16,86.17,2890.0,68.9061,68.9061,68.8661,68.8741,2890.0
2016-10-11 11:20:00,86.16,86.18,86.11,86.16,12733.0,68.8661,68.8821,68.8262,68.8661,12733.0
2016-10-11 11:25:00,86.2,86.2,86.05,86.05,9618.0,68.8981,68.8981,68.7782,68.7782,9618.0
2016-10-11 11:30:00,86.1,86.2,86.1,86.18,4720.0,68.8182,68.8981,68.8182,68.8821,4720.0
2016-10-11 11:35:00,86.15,86.16,86.12,86.13,3801.0,68.8581,68.8661,68.8342,68.8422,3801.0
2016-10-11 11:40:00,86.16,86.22,86.14,86.22,7471.0,68.8661,68.9141,68.8501,68.9141,7471.0
2016-10-11 11:45:00,86.18,86.18,86.12,86.13,1914.0,68.8821,68.8821,68.8342,68.8422,1914.0
2016-10-11 11:50:00,86.12,86.13,86.09,86.09,2058.0,68.8342,68.8422,68.8102,68.8102,2058.0
2016-10-11 11:55:00,86.14,86.18,86.1,86.17,21344.0,68.8501,68.8821,68.8182,68.8741,21344.0
2016-10-11 12:00:00,86.19,86.23,86.18,86.2,9725.0,68.8901,68.9221,68.8821,68.8981,9725.0
2016-10-11 12:05:00,86.2,86.21,86.2,86.21,519.0,68.8981,68.9061,68.8981,68.9061,519.0
2016-10-11 12:10:00,86.19,86.2,86.15,86.17,1602.0,68.8901,68.8981,68.8581,68.8741,1602.0
2016-10-11 12:15:00,86.17,86.23,86.16,86.23,12705.0,68.8741,68.9221,68.8661,68.9221,12705.0
2016-10-11 12:20:00,86.24,86.25,86.2,86.21,3831.0,68.9301,68.9381,68.8981,68.9061,3831.0
2016-10-11 12:25:00,86.21,86.23,86.2,86.22,7647.0,68.9061,68.9221,68.8981,68.9141,7647.0
2016-10-11 12:30:00,86.21,86.23,86.2,86.21,39429.0,68.9061,68.9221,68.8981,68.9061,39429.0
2016-10-11 12:35:00,86.21,86.25,86.18,86.25,8347.0,68.9061,68.9381,68.8821,68.9381,8347.0
2016-10-11 12:40:00,86.26,86.34,86.26,86.32,4943.0,68.9461,69.01,68.9461,68.994,4943.0
2016-10-11 12:45:00,86.36,86.37,86.32,86.32,2180.0,69.026,69.034,68.994,68.994,2180.0
2016-10-11 12:50:00,86.3,86.3,86.3,86.3,300.0,68.978,68.978,68.978,68.978,300.0
2016-10-11 12:55:00,86.26,86.28,86.25,86.26,2251.0,68.9461,68.962,68.9381,68.9461,2251.0
2016-10-11 13:00:00,86.23,86.23,86.14,86.21,6861.0,68.9221,68.9221,68.8501,68.9061,6861.0
2016-10-11 13:05:00,86.19,86.2,86.09,86.12,5005.0,68.8901,68.8981,68.8102,68.8342,5005.0
2016-10-11 13:10:00,86.13,86.13,86.0,86.0,12031.0,68.8422,68.8422,68.7382,68.7382,12031.0
2016-10-11 13:15:00,86.0,86.01,85.93,86.0,20685.0,68.7382,68.7462,68.6823,68.7382,20685.0
2016-10-11 13:20:00,85.98,86.04,85.98,86.03,7062.0,68.7223,68.7702,68.7223,68.7622,7062.0
2016-10-11 13:25:00,86.06,86.08,86.05,86.07,6875.0,68.7862,68.8022,68.7782,68.7942,6875.0
2016-10-11 13:30:00,86.05,86.09,85.98,86.08,11976.0,68.7782,68.8102,68.7223,68.8022,11976.0
2016-10-11 13:35:00,86.04,86.06,85.98,85.99,2138.0,68.7702,68.7862,68.7223,68.7303,2138.0
2016-10-11 13:40:00,86.0,86.01,85.97,85.97,12694.0,68.7382,68.7462,68.7143,68.7143,12694.0
2016-10-11 13:45:00,85.96,85.99,85.88,85.88,11711.0,68.7063,68.7303,68.6423,68.6423,11711.0
2016-10-11 13:50:00,85.89,85.91,85.88,85.88,13965.0,68.6503,68.6663,68.6423,68.6423,13965.0
2016-10-11 13:55:00,85.88,85.89,85.8,85.83,20222.0,68.6423,68.6503,68.5784,68.6024,20222.0
2016-10-11 14:00:00,85.83,85.88,85.83,85.87,2067.0,68.6024,68.6423,68.6024,68.6343,2067.0
2016-10-11 14:05:00,85.88,85.89,85.82,85.89,18057.0,68.6423,68.6503,68.5944,68.6503,18057.0
2016-10-11 14:10:00,85.91,85.92,85.83,85.86,6047.0,68.6663,68.6743,68.6024,68.6263,6047.0
2016-10-11 14:15:00,85.84,85.84,85.68,85.69,17962.0,68.6104,68.6104,68.4825,68.4905,17962.0
2016-10-11 14:20:00,85.7,85.77,85.67,85.75,24164.0,68.4985,68.5544,68.4745,68.5384,24164.0
2016-10-11 14:25:00,85.76,85.78,85.72,85.77,11822.0,68.5464,68.5624,68.5144,68.5544,11822.0
2016-10-11 14:30:00,85.77,85.78,85.73,85.74,7138.0,68.5544,68.5624,68.5224,68.5304,7138.0
2016-10-11 14:35:00,85.78,85.78,85.74,85.75,2500.0,68.5624,68.5624,68.5304,68.5384,2500.0
2016-10-11 14:40:00,85.77,85.82,85.74,85.81,9653.0,68.5544,68.5944,68.5304,68.5864,9653.0
2016-10-11 14:45:00,85.82,85.9,85.8,85.89,11034.0,68.5944,68.6583,68.5784,68.6503,11034.0
2016-10-11 14:50:00,85.89,85.89,85.82,85.87,30438.0,68.6503,68.6503,68.5944,68.6343,30438.0
2016-10-11 14:55:00,85.86,85.88,85.8,85.82,29410.0,68.6263,68.6423,68.5784,68.5944,29410.0
2016-10-11 15:00:00,85.81,85.88,85.81,85.84,9147.0,68.5864,68.6423,68.5864,68.6104,9147.0
2016-10-11 15:05:00,85.83,85.84,85.77,85.82,13340.0,68.6024,68.6104,68.5544,68.5944,13340.0
2016-10-11 15:10:00,85.82,85.86,85.8,85.86,6516.0,68.5944,68.6263,68.5784,68.6263,6516.0
2016-10-11 15:15:00,85.82,85.92,85.82,85.91,6227.0,68.5944,68.6743,68.5944,68.6663,6227.0
2016-10-11 15:20:00,85.94,86.03,85.93,86.0,16801.0,68.6903,68.7622,68.6823,68.7382,16801.0
2016-10-11 15:25:00,85.99,85.99,85.91,85.92,3925.0,68.7303,68.7303,68.6663,68.6743,3925.0
2016-10-11 15:30:00,85.94,85.99,85.92,85.98,8023.0,68.6903,68.7303,68.6743,68.7223,8023.0
2016-10-11 15:35:00,85.95,86.0,85.93,86.0,15069.0,68.6983,68.7382,68.6823,68.7382,15069.0
2016-10-11 15:40:00,86.01,86.07,85.99,86.01,7265.0,68.7462,68.7942,68.7303,68.7462,7265.0
2016-10-11 15:45:00,85.99,86.11,85.98,86.09,9434.0,68.7303,68.8262,68.7223,68.8102,9434.0
2016-10-11 15:50:00,86.07,86.08,86.02,86.04,9121.0,68.7942,68.8022,68.7542,68.7702,9121.0
2016-10-11 15:55:00,86.03,86.04,85.96,86.04,13689.0,68.7622,68.7702,68.7063,68.7702,13689.0
2016-10-12 09:30:00,86.08,86.08,85.88,85.92,26555.0,68.8022,68.8022,68.6423,68.6743,26555.0
2016-10-12 09:35:00,85.93,86.0,85.83,85.86,111108.0,68.6823,68.7382,68.6024,68.6263,111108.0
2016-10-12 09:40:00,85.85,85.85,85.79,85.81,32570.0,68.6184,68.6184,68.5704,68.5864,32570.0
2016-10-12 09:45:00,85.8,85.82,85.77,85.8,8790.0,68.5784,68.5944,68.5544,68.5784,8790.0
2016-10-12 09:50:00,85.8,85.92,85.8,85.92,12938.0,68.5784,68.6743,68.5784,68.6743,12938.0
2016-10-12 09:55:00,85.93,86.02,85.92,86.02,11754.0,68.6823,68.7542,68.6743,68.7542,11754.0
2016-10-12 10:00:00,86.02,86.1,86.0,86.08,13357.0,68.7542,68.8182,68.7382,68.8022,13357.0
2016-10-12 10:05:00,86.13,86.13,86.02,86.05,30176.0,68.8422,68.8422,68.7542,68.7782,30176.0
2016-10-12 10:10:00,86.07,86.07,86.01,86.04,4417.0,68.7942,68.7942,68.7462,68.7702,4417.0
2016-10-12 10:15:00,86.1,86.11,86.02,86.05,2376.0,68.8182,68.8262,68.7542,68.7782,2376.0
2016-10-12 10:20:00,86.07,86.1,86.07,86.1,2720.0,68.7942,68.8182,68.7942,68.8182,2720.0
2016-10-12 10:25:00,86.09,86.22,86.07,86.16,5785.0,68.8102,68.9141,68.7942,68.8661,5785.0
2016-10-12 10:30:00,86.15,86.16,86.13,86.14,2226.0,68.8581,68.8661,68.8422,68.8501,2226.0
2016-10-12 10:35:00,86.13,86.13,86.05,86.08,5670.0,68.8422,68.8422,68.7782,68.8022,5670.0
2016-10-12 10:40:00,86.08,86.08,86.05,86.08,2591.0,68.8022,68.8022,68.7782,68.8022,2591.0
2016-10-12 10:45:00,86.08,86.08,86.03,86.03,12622.0,68.8022,68.8022,68.7622,68.7622,12622.0
2016-10-12 10:50:00,85.98,85.99,85.92,85.92,5298.0,68.7223,68.7303,68.6743,68.6743,5298.0
2016-10-12 10:55:00,85.96,85.98,85.94,85.95,2322.0,68.7063,68.7223,68.6903,68.6983,2322.0
2016-10-12 11:00:00,85.97,85.98,85.94,85.97,5521.0,68.7143,68.7223,68.6903,68.7143,5521.0
2016-10-12 11:05:00,85.98,86.0,85.97,85.98,9350.0,68.7223,68.7382,68.7143,68.7223,9350.0
2016-10-12 11:10:00,85.99,86.02,85.98,85.99,9149.0,68.7303,68.7542,68.7223,68.7303,9149.0
2016-10-12 11:15:00,85.98,85.98,85.94,85.96,7837.0,68.7223,68.7223,68.6903,68.7063,7837.0
2016-10-12 11:20:00,85.92,85.97,85.92,85.97,5760.0,68.6743,68.7143,68.6743,68.7143,5760.0
2016-10-12 11:25:00,85.97,85.99,85.95,85.99,3624.0,68.7143,68.7303,68.6983,68.7303,3624.0
2016-10-12 11:30:00,85.98,86.08,85.97,86.03,5364.0,68.7223,68.8022,68.7143,68.7622,5364.0
2016-10-12 11:35:00,86.04,86.07,86.03,86.04,61322.0,68.7702,68.7942,68.7622,68.7702,61322.0
2016-10-12 11:40:00,86.05,86.06,86.02,86.03,8473.0,68.7782,68.7862,68.7542,68.7622,8473.0
2016-10-12 11:45:00,86.03,86.05,86.01,86.02,5994.0,68.7622,68.7782,68.7462,68.7542,5994.0
2016-10-12 11:50:00,86.04,86.05,86.01,86.02,19345.0,68.7702,68.7782,68.7462,68.7542,19345.0
2016-10-12 11:55:00,86.01,86.05,86.01,86.02,6250.0,68.7462,68.7782,68.7462,68.7542,6250.0
2016-10-12 12:00:00,86.02,86.08,86.01,86.07,23555.0,68.7542,68.8022,68.7462,68.7942,23555.0
2016-10-12 12:05:00,86.06,86.1,86.02,86.06,7070.0,68.7862,68.8182,68.7542,68.7862,7070.0
2016-10-12 12:10:00,86.07,86.13,86.06,86.11,16342.0,68.7942,68.8422,68.7862,68.8262,16342.0
2016-10-12 12:15:00,86.11,86.12,86.1,86.11,30399.0,68.8262,68.8342,68.8182,68.8262,30399.0
2016-10-12 12:20:00,86.12,86.17,86.11,86.17,5404.0,68.8342,68.8741,68.8262,68.8741,5404.0
2016-10-12 12:25:00,86.19,86.19,86.14,86.14,3484.0,68.8901,68.8901,68.8501,68.8501,3484.0
2016-10-12 12:30:00,86.15,86.18,86.13,86.17,16464.0,68.8581,68.8821,68.8422,68.8741,16464.0
2016-10-12 12:35:00,86.2,86.21,86.19,86.19,3131.0,68.8981,68.9061,68.8901,68.8901,3131.0
2016-10-12 12:40:00,86.2,86.2,86.17,86.17,4896.0,68.8981,68.8981,68.8741,68.8741,4896.0
2016-10-12 12:45:00,86.19,86.2,86.18,86.18,10466.0,68.8901,68.8981,68.8821,68.8821,10466.0
2016-10-12 12:50:00,86.18,86.2,86.16,86.2,8857.0,68.8821,68.8981,68.8661,68.8981,8857.0
2016-10-12 12:55:00,86.17,86.19,86.15,86.16,2106.0,68.8741,68.8901,68.8581,68.8661,2106.0
2016-10-12 13:00:00,86.16,86.17,86.1,86.1,2511.0,68.8661,68.8741,68.8182,68.8182,2511.0
2016-10-12 13:05:00,86.13,86.18,86.12,86.17,36346.0,68.8422,68.8821,68.8342,68.8741,36346.0
2016-10-12 13:10:00,86.16,86.17,86.09,86.13,12052.0,68.8661,68.8741,68.8102,68.8422,12052.0
2016-10-12 13:15:00,86.15,86.15,86.12,86.13,2993.0,68.8581,68.8581,68.8342,68.8422,2993.0
2016-10-12 13:20:00,86.12,86.14,86.09,86.13,17132.0,68.8342,68.8501,68.8102,68.8422,17132.0
2016-10-12 13:25:00,86.12,86.14,86.12,86.14,4914.0,68.8342,68.8501,68.8342,68.8501,4914.0
2016-10-12 13:30:00,86.16,86.16,86.12,86.13,4434.0,68.8661,68.8661,68.8342,68.8422,4434.0
2016-10-12 13:35:00,86.1,86.11,86.07,86.11,9715.0,68.8182,68.8262,68.7942,68.8262,9715.0
2016-10-12 13:40:00,86.08,86.11,86.08,86.11,17905.0,68.8022,68.8262,68.8022,68.8262,17905.0
2016-10-12 13:45:00,86.11,86.12,86.09,86.1,8553.0,68.8262,68.8342,68.8102,68.8182,8553.0
2016-10-12 13:50:00,86.09,86.13,86.09,86.11,5710.0,68.8102,68.8422,68.8102,68.8262,5710.0
2016-10-12 13:55:00,86.13,86.18,86.12,86.16,6165.0,68.8422,68.8821,68.8342,68.8661,6165.0
2016-10-12 14:00:00,86.17,86.22,86.04,86.09,34689.0,68.8741,68.9141,68.7702,68.8102,34689.0
2016-10-12 14:05:00,86.09,86.15,86.04,86.15,14980.0,68.8102,68.8581,68.7702,68.8581,14980.0
2016-10-12 14:10:00,86.17,86.24,86.17,86.22,16887.0,68.8741,68.9301,68.8741,68.9141,16887.0
2016-10-12 14:15:00,86.22,86.28,86.2,86.2,15076.0,68.9141,68.962,68.8981,68.8981,15076.0
2016-10-12 14:20:00,86.2,86.24,86.19,86.22,6535.0,68.8981,68.9301,68.8901,68.9141,6535.0
2016-10-12 14:25:00,86.21,86.21,86.09,86.12,6142.0,68.9061,68.9061,68.8102,68.8342,6142.0
2016-10-12 14:30:00,86.09,86.19,86.09,86.16,10511.0,68.8102,68.8901,68.8102,68.8661,10511.0
2016-10-12 14:35:00,86.18,86.18,86.14,86.17,48877.0,68.8821,68.8821,68.8501,68.8741,48877.0
2016-10-12 14:40:00,86.16,86.16,86.11,86.12,16353.0,68.8661,68.8661,68.8262,68.8342,16353.0
2016-10-12 14:45:00,86.09,86.14,86.09,86.14,34301.0,68.8102,68.8501,68.8102,68.8501,34301.0
2016-10-12 14:50:00,86.14,86.18,86.13,86.16,26820.0,68.8501,68.8821,68.8422,68.8661,26820.0
2016-10-12 14:55:00,86.15,86.17,86.09,86.09,3963.0,68.8581,68.8741,68.8102,68.8102,3963.0
2016-10-12 15:00:00,86.1,86.1,86.05,86.09,18860.0,68.8182,68.8182,68.7782,68.8102,18860.0
2016-10-12 15:05:00,86.08,86.15,86.08,86.13,7781.0,68.8022,68.8581,68.8022,68.8422,7781.0
2016-10-12 15:10:00,86.14,86.17,86.14,86.16,9865.0,68.8501,68.8741,68.8501,68.8661,9865.0
2016-10-12 15:15:00,86.15,86.16,86.12,86.16,10198.0,68.8581,68.8661,68.8342,68.8661,10198.0
2016-10-12 15:20:00,86.15,86.17,86.14,86.15,14409.0,68.8581,68.8741,68.8501,68.8581,14409.0
2016-10-12 15:25:00,86.13,86.13,86.07,86.09,5907.0,68.8422,68.8422,68.7942,68.8102,5907.0
2016-10-12 15:30:00,86.08,86.08,85.99,86.0,10873.0,68.8022,68.8022,68.7303,68.7382,10873.0
2016-10-12 15:35:00,86.01,86.09,86.01,86.09,13080.0,68.7462,68.8102,68.7462,68.8102,13080.0
2016-10-12 15:40:00,86.09,86.14,86.07,86.11,11776.0,68.8102,68.8501,68.7942,68.8262,11776.0
2016-10-12 15:45:00,86.11,86.15,86.09,86.13,11669.0,68.8262,68.8581,68.8102,68.8422,11669.0
2016-10-12 15:50:00,86.13,86.13,86.09,86.1,2692.0,68.8422,68.8422,68.8102,68.8182,2692.0
2016-10-12 15:55:00,86.09,86.13,86.06,86.07,16725.0,68.8102,68.8422,68.7862,68.7942,16725.0
2016-10-13 09:30:00,85.48,85.53,85.38,85.42,30185.0,68.3226,68.3626,68.2427,68.2747,30185.0
2016-10-13 09:35:00,85.44,85.44,85.33,85.35,8458.0,68.2906,68.2906,68.2027,68.2187,8458.0
2016-10-13 09:40:00,85.3,85.3,85.25,85.27,27474.0,68.1787,68.1787,68.1388,68.1548,27474.0
2016-10-13 09:45:00,85.29,85.3,85.25,85.29,6333.0,68.1708,68.1787,68.1388,68.1708,6333.0
2016-10-13 09:50:00,85.25,85.28,85.11,85.12,13251.0,68.1388,68.1628,68.0269,68.0349,13251.0
2016-10-13 09:55:00,85.07,85.12,85.06,85.12,20463.0,67.9949,68.0349,67.9869,68.0349,20463.0
2016-10-13 10:00:00,85.09,85.09,85.01,85.03,21288.0,68.0109,68.0109,67.947,67.9629,21288.0
2016-10-13 10:05:00,85.05,85.12,85.04,85.12,4579.0,67.9789,68.0349,67.9709,68.0349,4579.0
2016-10-13 10:10:00,85.13,85.19,85.08,85.19,8774.0,68.0429,68.0908,68.0029,68.0908,8774.0
2016-10-13 10:15:00,85.18,85.19,85.12,85.13,9392.0,68.0828,68.0908,68.0349,68.0429,9392.0
2016-10-13 10:20:00,85.15,85.19,85.14,85.18,9673.0,68.0589,68.0908,68.0509,68.0828,9673.0
2016-10-13 10:25:00,85.19,85.21,85.12,85.12,14431.0,68.0908,68.1068,68.0349,68.0349,14431.0
2016-10-13 10:30:00,85.13,85.2,85.07,85.2,9820.0,68.0429,68.0988,67.9949,68.0988,9820.0
2016-10-13 10:35:00,85.2,85.32,85.2,85.27,4643.0,68.0988,68.1947,68.0988,68.1548,4643.0
2016-10-13 10:40:00,85.31,85.31,85.25,85.26,3375.0,68.1867,68.1867,68.1388,68.1468,3375.0
2016-10-13 10:45:00,85.27,85.27,85.13,85.16,8457.0,68.1548,68.1548,68.0429,68.0668,8457.0
2016-10-13 10:50:00,85.2,85.24,85.19,85.19,6451.0,68.0988,68.1308,68.0908,68.0908,6451.0
2016-10-13 10:55:00,85.19,85.24,85.19,85.24,6548.0,68.0908,68.1308,68.0908,68.1308,6548.0
2016-10-13 11:00:00,85.25,85.28,85.16,85.16,6223.0,68.1388,68.1628,68.0668,68.0668,6223.0
2016-10-13 11:05:00,85.17,85.22,85.15,85.18,4975.0,68.0748,68.1148,68.0589,68.0828,4975.0
2016-10-13 11:10:00,85.19,85.25,85.17,85.23,10714.0,68.0908,68.1388,68.0748,68.1228,10714.0
2016-10-13 11:15:00,85.23,85.36,85.23,85.35,7056.0,68.1228,68.2267,68.1228,68.2187,7056.0
2016-10-13 11:20:00,85.38,85.39,85.35,85.39,26654.0,68.2427,68.2507,68.2187,68.2507,26654.0
2016-10-13 11:25:00,85.42,85.44,85.41,85.41,3171.0,68.2747,68.2906,68.2667,68.2667,3171.0
2016-10-13 11:30:00,85.42,85.5,85.42,85.5,8635.0,68.2747,68.3386,68.2747,68.3386,8635.0
2016-10-13 11:35:00,85.47,85.47,85.4,85.41,9527.0,68.3146,68.3146,68.2587,68.2667,9527.0
2016-10-13 11:40:00,85.42,85.44,85.39,85.44,5039.0,68.2747,68.2906,68.2507,68.2906,5039.0
2016-10-13 11:45:00,85.42,85.45,85.37,85.42,8193.0,68.2747,68.2986,68.2347,68.2747,8193.0
2016-10-13 11:50:00,85.38,85.43,85.38,85.4,5862.0,68.2427,68.2827,68.2427,68.2587,5862.0
2016-10-13 11:55:00,85.38,85.41,85.38,85.41,2553.0,68.2427,68.2667,68.2427,68.2667,2553.0
2016-10-13 12:00:00,85.39,85.4,85.33,85.36,4156.0,68.2507,68.2587,68.2027,68.2267,4156.0
2016-10-13 12:05:00,85.4,85.44,85.39,85.42,3311.0,68.2587,68.2906,68.2507,68.2747,3311.0
2016-10-13 12:10:00,85.45,85.47,85.42,85.46,23993.0,68.2986,68.3146,68.2747,68.3066,23993.0
2016-10-13 12:15:00,85.48,85.48,85.46,85.46,1541.0,68.3226,68.3226,68.3066,68.3066,1541.0
2016-10-13 12:20:00,85.47,85.48,85.45,85.48,10330.0,68.3146,68.3226,68.2986,68.3226,10330.0
2016-10-13 12:25:00,85.46,85.49,85.43,85.49,4480.0,68.3066,68.3306,68.2827,68.3306,4480.0
2016-10-13 12:30:00,85.47,85.51,85.47,85.48,10420.0,68.3146,68.3466,68.3146,68.3226,10420.0
2016-10-13 12:35:00,85.51,85.66,85.49,85.65,23146.0,68.3466,68.4665,68.3306,68.4585,23146.0
2016-10-13 12:40:00,85.67,85.69,85.65,85.66,6203.0,68.4745,68.4905,68.4585,68.4665,6203.0
2016-10-13 12:45:00,85.67,85.67,85.62,85.67,8910.0,68.4745,68.4745,68.4345,68.4745,8910.0
2016-10-13 12:50:00,85.66,85.66,85.62,85.63,2739.0,68.4665,68.4665,68.4345,68.4425,2739.0
2016-10-13 12:55:00,85.63,85.67,85.63,85.64,3378.0,68.4425,68.4745,68.4425,68.4505,3378.0
2016-10-13 13:00:00,85.63,85.63,85.62,85.63,883.0,68.4425,68.4425,68.4345,68.4425,883.0
2016-10-13 13:05:00,85.62,85.63,85.6,85.61,2744.0,68.4345,68.4425,68.4185,68.4265,2744.0
2016-10-13 13:10:00,85.6,85.61,85.53,85.53,7664.0,68.4185,68.4265,68.3626,68.3626,7664.0
2016-10-13 13:15:00,85.55,85.6,85.55,85.6,3450.0,68.3786,68.4185,68.3786,68.4185,3450.0
2016-10-13 13:20:00,85.59,85.61,85.58,85.59,6989.0,68.4105,68.4265,68.4025,68.4105,6989.0
2016-10-13 13:25:00,85.6,85.64,85.6,85.6,10990.0,68.4185,68.4505,68.4185,68.4185,10990.0
2016-10-13 13:30:00,85.62,85.63,85.57,85.6,16917.0,68.4345,68.4425,68.3946,68.4185,16917.0
2016-10-13 13:35:00,85.61,85.62,85.55,85.62,12904.0,68.4265,68.4345,68.3786,68.4345,12904.0
2016-10-13 13:40:00,85.62,85.67,85.62,85.63,12025.0,68.4345,68.4745,68.4345,68.4425,12025.0
2016-10-13 13:45:00,85.65,85.66,85.62,85.62,5390.0,68.4585,68.4665,68.4345,68.4345,5390.0
2016-10-13 13:50:00,85.62,85.76,85.62,85.76,10781.0,68.4345,68.5464,68.4345,68.5464,10781.0
2016-10-13 13:55:00,85.76,85.84,85.75,85.83,13092.0,68.5464,68.6104,68.5384,68.6024,13092.0
2016-10-13 14:00:00,85.82,85.89,85.81,85.87,21231.0,68.5944,68.6503,68.5864,68.6343,21231.0
2016-10-13 14:05:00,85.88,85.88,85.81,85.82,10213.0,68.6423,68.6423,68.5864,68.5944,10213.0
2016-10-13 14:10:00,85.81,85.81,85.76,85.79,4164.0,68.5864,68.5864,68.5464,68.5704,4164.0
2016-10-13 14:15:00,85.78,85.79,85.76,85.79,5099.0,68.5624,68.5704,68.5464,68.5704,5099.0
2016-10-13 14:20:00,85.81,85.84,85.8,85.8,4889.0,68.5864,68.6104,68.5784,68.5784,4889.0
2016-10-13 14:25:00,85.83,85.84,85.8,85.81,13190.0,68.6024,68.6104,68.5784,68.5864,13190.0
2016-10-13 14:30:00,85.82,85.88,85.82,85.84,3554.0,68.5944,68.6423,68.5944,68.6104,3554.0
2016-10-13 14:35:00,85.84,85.84,85.79,85.81,56490.0,68.6104,68.6104,68.5704,68.5864,56490.0
2016-10-13 14:40:00,85.81,85.84,85.79,85.82,10870.0,68.5864,68.6104,68.5704,68.5944,10870.0
2016-10-13 14:45:00,85.83,85.86,85.82,85.85,18126.0,68.6024,68.6263,68.5944,68.6184,18126.0
2016-10-13 14:50:00,85.86,85.92,85.82,85.92,14615.0,68.6263,68.6743,68.5944,68.6743,14615.0
2016-10-13 14:55:00,85.92,85.97,85.91,85.94,7817.0,68.6743,68.7143,68.6663,68.6903,7817.0
2016-10-13 15:00:00,85.92,85.92,85.88,85.92,9681.0,68.6743,68.6743,68.6423,68.6743,9681.0
2016-10-13 15:05:00,85.91,85.93,85.89,85.93,7516.0,68.6663,68.6823,68.6503,68.6823,7516.0
2016-10-13 15:10:00,85.94,85.98,85.94,85.96,5990.0,68.6903,68.7223,68.6903,68.7063,5990.0
2016-10-13 15:15:00,85.95,85.95,85.91,85.91,17153.0,68.6983,68.6983,68.6663,68.6663,17153.0
2016-10-13 15:20:00,85.9,85.95,85.9,85.95,11723.0,68.6583,68.6983,68.6583,68.6983,11723.0
2016-10-13 15:25:00,85.94,85.95,85.86,85.86,8133.0,68.6903,68.6983,68.6263,68.6263,8133.0
2016-10-13 15:30:00,85.87,85.89,85.81,85.85,14757.0,68.6343,68.6503,68.5864,68.6184,14757.0
2016-10-13 15:35:00,85.85,85.9,85.84,85.87,16711.0,68.6184,68.6583,68.6104,68.6343,16711.0
2016-10-13 15:40:00,85.88,85.9,85.84,85.84,9384.0,68.6423,68.6583,68.6104,68.6104,9384.0
2016-10-13 15:45:00,85.83,85.87,85.79,85.79,19733.0,68.6024,68.6343,68.5704,68.5704,19733.0
2016-10-13 15:50:00,85.78,85.78,85.74,85.76,14772.0,68.5624,68.5624,68.5304,68.5464,14772.0
2016-10-13 15:55:00,85.75,85.76,85.68,85.76,32455.0,68.5384,68.5464,68.4825,68.5464,32455.0
2016-10-14 09:30:00,86.22,86.34,86.22,86.27,19857.0,68.9141,69.01,68.9141,68.9541,19857.0
2016-10-14 09:35:00,86.28,86.32,86.27,86.29,41011.0,68.962,68.994,68.9541,68.97,41011.0
2016-10-14 09:40:00,86.29,86.36,86.29,86.35,3554.0,68.97,69.026,68.97,69.018,3554.0
2016-10-14 09:45:00,86.4,86.44,86.39,86.39,4188.0,69.058,69.0899,69.05,69.05,4188.0
2016-10-14 09:50:00,86.41,86.42,86.37,86.39,1225.0,69.066,69.0739,69.034,69.05,1225.0
2016-10-14 09:55:00,86.39,86.39,86.37,86.37,1918.0,69.05,69.05,69.034,69.034,1918.0
2016-10-14 10:00:00,86.34,86.38,86.3,86.37,34118.0,69.01,69.042,68.978,69.034,34118.0
2016-10-14 10:05:00,86.36,86.4,86.33,86.35,8463.0,69.026,69.058,69.002,69.018,8463.0
2016-10-14 10:10:00,86.38,86.46,86.36,86.41,4762.0,69.042,69.1059,69.026,69.066,4762.0
2016-10-14 10:15:00,86.42,86.47,86.41,86.46,1959.0,69.0739,69.1139,69.066,69.1059,1959.0
2016-10-14 10:20:00,86.47,86.49,86.4,86.42,8947.0,69.1139,69.1299,69.058,69.0739,8947.0
2016-10-14 10:25:00,86.42,86.42,86.35,86.35,2826.0,69.0739,69.0739,69.018,69.018,2826.0
2016-10-14 10:30:00,86.36,86.42,86.36,86.37,22099.0,69.026,69.0739,69.026,69.034,22099.0
2016-10-14 10:35:00,86.36,86.41,86.34,86.39,15490.0,69.026,69.066,69.01,69.05,15490.0
2016-10-14 10:40:00,86.4,86.42,86.39,86.4,2904.0,69.058,69.0739,69.05,69.058,2904.0
2016-10-14 10:45:00,86.41,86.42,86.35,86.35,5033.0,69.066,69.0739,69.018,69.018,5033.0
2016-10-14 10:50:00,86.34,86.34,86.26,86.28,11809.0,69.01,69.01,68.9461,68.962,11809.0
2016-10-14 10:55:00,86.27,86.29,86.24,86.24,11808.0,68.9541,68.97,68.9301,68.9301,11808.0
2016-10-14 11:00:00,86.23,86.23,86.11,86.12,12706.0,68.9221,68.9221,68.8262,68.8342,12706.0
2016-10-14 11:05:00,86.11,86.13,86.06,86.12,9637.0,68.8262,68.8422,68.7862,68.8342,9637.0
2016-10-14 11:10:00,86.11,86.11,86.03,86.04,3146.0,68.8262,68.8262,68.7622,68.7702,3146.0
2016-10-14 11:15:00,86.04,86.11,86.04,86.1,7872.0,68.7702,68.8262,68.7702,68.8182,7872.0
2016-10-14 11:20:00,86.11,86.14,86.05,86.14,784021.0,68.8262,68.8501,68.7782,68.8501,784021.0
2016-10-14 11:25:00,86.12,86.14,86.04,86.04,2496.0,68.8342,68.8501,68.7702,68.7702,2496.0
2016-10-14 11:30:00,86.01,86.01,85.95,85.97,27910.0,68.7462,68.7462,68.6983,68.7143,27910.0
2016-10-14 11:35:00,86.0,86.06,86.0,86.04,10821.0,68.7382,68.7862,68.7382,68.7702,10821.0
2016-10-14 11:40:00,86.03,86.04,86.01,86.01,10826.0,68.7622,68.7702,68.7462,68.7462,10826.0
2016-10-14 11:45:00,86.0,86.0,85.91,85.94,9095.0,68.7382,68.7382,68.6663,68.6903,9095.0
2016-10-14 11:50:00,85.95,85.98,85.94,85.97,10570.0,68.6983,68.7223,68.6903,68.7143,10570.0
2016-10-14 11:55:00,85.94,85.98,85.9,85.94,6185.0,68.6903,68.7223,68.6583,68.6903,6185.0
2016-10-14 12:00:00,85.93,85.97,85.92,85.96,4161.0,68.6823,68.7143,68.6743,68.7063,4161.0
2016-10-14 12:05:00,85.92,85.96,85.91,85.95,790.0,68.6743,68.7063,68.6663,68.6983,790.0
2016-10-14 12:10:00,85.9,85.91,85.85,85.9,11413.0,68.6583,68.6663,68.6184,68.6583,11413.0
2016-10-14 12:15:00,85.88,85.88,85.81,85.85,7482.0,68.6423,68.6423,68.5864,68.6184,7482.0
2016-10-14 12:20:00,85.86,85.88,85.83,85.85,5121.0,68.6263,68.6423,68.6024,68.6184,5121.0
2016-10-14 12:25:00,85.87,85.93,85.86,85.92,5695.0,68.6343,68.6823,68.6263,68.6743,5695.0
2016-10-14 12:30:00,85.94,85.98,85.93,85.95,5897.0,68.6903,68.7223,68.6823,68.6983,5897.0
2016-10-14 12:35:00,85.96,85.99,85.95,85.99,2758.0,68.7063,68.7303,68.6983,68.7303,2758.0
2016-10-14 12:40:00,86.0,86.03,85.99,86.0,6542.0,68.7382,68.7622,68.7303,68.7382,6542.0
2016-10-14 12:45:00,85.98,85.98,85.94,85.96,7733.0,68.7223,68.7223,68.6903,68.7063,7733.0
2016-10-14 12:50:00,85.94,85.97,85.94,85.97,1995.0,68.6903,68.7143,68.6903,68.7143,1995.0
2016-10-14 12:55:00,85.99,85.99,85.96,85.97,5186.0,68.7303,68.7303,68.7063,68.7143,5186.0
2016-10-14 13:00:00,85.96,85.96,85.9,85.91,9834.0,68.7063,68.7063,68.6583,68.6663,9834.0
2016-10-14 13:05:00,85.92,86.03,85.91,86.03,5300.0,68.6743,68.7622,68.6663,68.7622,5300.0
2016-10-14 13:10:00,86.04,86.04,86.0,86.01,7403.0,68.7702,68.7702,68.7382,68.7462,7403.0
2016-10-14 13:15:00,85.98,86.04,85.98,86.03,18867.0,68.7223,68.7702,68.7223,68.7622,18867.0
2016-10-14 13:20:00,86.02,86.08,86.01,86.04,3224.0,68.7542,68.8022,68.7462,68.7702,3224.0
2016-10-14 13:25:00,86.07,86.08,86.04,86.04,6512.0,68.7942,68.8022,68.7702,68.7702,6512.0
2016-10-14 13:30:00,86.09,86.21,86.02,86.17,42999.0,68.8102,68.9061,68.7542,68.8741,42999.0
2016-10-14 13:35:00,86.15,86.16,86.09,86.15,39282.0,68.8581,68.8661,68.8102,68.8581,39282.0
2016-10-14 13:40:00,86.11,86.11,86.04,86.05,12495.0,68.8262,68.8262,68.7702,68.7782,12495.0
2016-10-14 13:45:00,86.07,86.08,85.99,86.05,9302.0,68.7942,68.8022,68.7303,68.7782,9302.0
2016-10-14 13:50:00,86.04,86.04,85.95,85.98,4365.0,68.7702,68.7702,68.6983,68.7223,4365.0
2016-10-14 13:55:00,85.99,86.04,85.99,86.0,3120.0,68.7303,68.7702,68.7303,68.7382,3120.0
2016-10-14 14:00:00,85.98,85.99,85.91,85.97,10122.0,68.7223,68.7303,68.6663,68.7143,10122.0
2016-10-14 14:05:00,85.97,85.97,85.9,85.9,26575.0,68.7143,68.7143,68.6583,68.6583,26575.0
2016-10-14 14:10:00,85.91,85.95,85.89,85.92,26922.0,68.6663,68.6983,68.6503,68.6743,26922.0
2016-10-14 14:15:00,85.91,85.95,85.88,85.95,14466.0,68.6663,68.6983,68.6423,68.6983,14466.0
2016-10-14 14:20:00,85.95,86.05,85.95,86.04,10218.0,68.6983,68.7782,68.6983,68.7702,10218.0
2016-10-14 14:25:00,86.02,86.08,86.01,86.08,16157.0,68.7542,68.8022,68.7462,68.8022,16157.0
2016-10-14 14:30:00,86.09,86.1,86.01,86.02,2186.0,68.8102,68.8182,68.7462,68.7542,2186.0
2016-10-14 14:35:00,86.01,86.06,86.0,86.02,4476.0,68.7462,68.7862,68.7382,68.7542,4476.0
2016-10-14 14:40:00,86.03,86.04,85.99,86.0,82636.0,68.7622,68.7702,68.7303,68.7382,82636.0
2016-10-14 14:45:00,85.98,86.0,85.97,85.98,22010.0,68.7223,68.7382,68.7143,68.7223,22010.0
2016-10-14 14:50:00,85.97,85.99,85.95,85.96,8243.0,68.7143,68.7303,68.6983,68.7063,8243.0
2016-10-14 14:55:00,85.94,85.97,85.89,85.91,36197.0,68.6903,68.7143,68.6503,68.6663,36197.0
2016-10-14 15:00:00,85.94,85.94,85.91,85.92,5154.0,68.6903,68.6903,68.6663,68.6743,5154.0
2016-10-14 15:05:00,85.91,85.97,85.91,85.97,5664.0,68.6663,68.7143,68.6663,68.7143,5664.0
2016-10-14 15:10:00,85.97,85.98,85.95,85.96,6948.0,68.7143,68.7223,68.6983,68.7063,6948.0
2016-10-14 15:15:00,86.0,86.0,85.95,85.96,5076.0,68.7382,68.7382,68.6983,68.7063,5076.0
2016-10-14 15:20:00,85.95,85.97,85.93,85.97,21793.0,68.6983,68.7143,68.6823,68.7143,21793.0
2016-10-14 15:25:00,85.96,85.98,85.95,85.96,2408.0,68.7063,68.7223,68.6983,68.7063,2408.0
2016-10-14 15:30:00,85.97,86.0,85.95,85.99,4800.0,68.7143,68.7382,68.6983,68.7303,4800.0
2016-10-14 15:35:00,85.99,86.07,85.99,86.07,8395.0,68.7303,68.7942,68.7303,68.7942,8395.0
2016-10-14 15:40:00,86.09,86.09,86.03,86.03,6648.0,68.8102,68.8102,68.7622,68.7622,6648.0
2016-10-14 15:45:00,86.02,86.02,85.98,85.98,12277.0,68.7542,68.7542,68.7223,68.7223,12277.0
2016-10-14 15:50:00,85.97,86.01,85.95,85.97,5443.0,68.7143,68.7462,68.6983,68.7143,5443.0
2016-10-14 15:55:00,85.94,85.97,85.83,85.83,10672.0,68.6903,68.7143,68.6024,68.6024,10672.0
2016-10-17 09:30:00,85.82,86.01,85.82,85.92,25294.0,68.5944,68.7462,68.5944,68.6743,25294.0
2016-10-17 09:35:00,85.9,85.9,85.79,85.79,6880.0,68.6583,68.6583,68.5704,68.5704,6880.0
2016-10-17 09:40:00,85.78,85.8,85.75,85.75,35311.0,68.5624,68.5784,68.5384,68.5384,35311.0
2016-10-17 09:45:00,85.77,85.78,85.71,85.76,3105.0,68.5544,68.5624,68.5065,68.5464,3105.0
2016-10-17 09:50:00,85.78,85.79,85.64,85.64,2943.0,68.5624,68.5704,68.4505,68.4505,2943.0
2016-10-17 09:55:00,85.65,85.7,85.63,85.69,4126.0,68.4585,68.4985,68.4425,68.4905,4126.0
2016-10-17 10:00:00,85.71,85.75,85.69,85.72,43312.0,68.5065,68.5384,68.4905,68.5144,43312.0
2016-10-17 10:05:00,85.67,85.73,85.65,85.73,5328.0,68.4745,68.5224,68.4585,68.5224,5328.0
2016-10-17 10:10:00,85.77,85.8,85.75,85.76,21819.0,68.5544,68.5784,68.5384,68.5464,21819.0
2016-10-17 10:15:00,85.78,85.8,85.74,85.76,9200.0,68.5624,68.5784,68.5304,68.5464,9200.0
2016-10-17 10:20:00,85.74,85.9,85.72,85.89,7376.0,68.5304,68.6583,68.5144,68.6503,7376.0
2016-10-17 10:25:00,85.91,85.94,85.88,85.9,2656.0,68.6663,68.6903,68.6423,68.6583,2656.0
2016-10-17 10:30:00,85.9,85.91,85.86,85.86,1425.0,68.6583,68.6663,68.6263,68.6263,1425.0
2016-10-17 10:35:00,85.85,85.88,85.84,85.88,3784.0,68.6184,68.6423,68.6104,68.6423,3784.0
2016-10-17 10:40:00,85.85,85.86,85.82,85.82,2868.0,68.6184,68.6263,68.5944,68.5944,2868.0
2016-10-17 10:45:00,85.82,85.83,85.78,85.8,5330.0,68.5944,68.6024,68.5624,68.5784,5330.0
2016-10-17 10:50:00,85.77,85.79,85.71,85.72,2604.0,68.5544,68.5704,68.5065,68.5144,2604.0
2016-10-17 10:55:00,85.71,85.77,85.71,85.77,2354.0,68.5065,68.5544,68.5065,68.5544,2354.0
2016-10-17 11:00:00,85.77,85.78,85.74,85.75,14987.0,68.5544,68.5624,68.5304,68.5384,14987.0
2016-10-17 11:05:00,85.79,85.8,85.73,85.75,4888.0,68.5704,68.5784,68.5224,68.5384,4888.0
2016-10-17 11:10:00,85.75,85.78,85.74,85.75,4189.0,68.5384,68.5624,68.5304,68.5384,4189.0
2016-10-17 11:15:00,85.74,85.79,85.72,85.77,5211.0,68.5304,68.5704,68.5144,68.5544,5211.0
2016-10-17 11:20:00,85.77,85.79,85.72,85.75,8570.0,68.5544,68.5704,68.5144,68.5384,8570.0
2016-10-17 11:25:00,85.7,85.7,85.66,85.7,10614.0,68.4985,68.4985,68.4665,68.4985,10614.0
2016-10-17 11:30:00,85.71,85.72,85.7,85.72,3028.0,68.5065,68.5144,68.4985,68.5144,3028.0
2016-10-17 11:35:00,85.73,85.76,85.7,85.76,4319.0,68.5224,68.5464,68.4985,68.5464,4319.0
2016-10-17 11:40:00,85.75,85.8,85.73,85.79,7417.0,68.5384,68.5784,68.5224,68.5704,7417.0
2016-10-17 11:45:00,85.79,85.8,85.71,85.74,5285.0,68.5704,68.5784,68.5065,68.5304,5285.0
2016-10-17 11:50:00,85.75,85.79,85.74,85.79,1833.0,68.5384,68.5704,68.5304,68.5704,1833.0
2016-10-17 11:55:00,85.81,85.84,85.78,85.79,7587.0,68.5864,68.6104,68.5624,68.5704,7587.0
2016-10-17 12:00:00,85.8,85.8,85.76,85.77,2411.0,68.5784,68.5784,68.5464,68.5544,2411.0
2016-10-17 12:05:00,85.79,85.8,85.74,85.74,7780.0,68.5704,68.5784,68.5304,68.5304,7780.0
2016-10-17 12:10:00,85.74,85.75,85.69,85.74,9691.0,68.5304,68.5384,68.4905,68.5304,9691.0
2016-10-17 12:15:00,85.73,85.77,85.73,85.75,23307.0,68.5224,68.5544,68.5224,68.5384,23307.0
2016-10-17 12:20:00,85.75,85.76,85.73,85.74,4157.0,68.5384,68.5464,68.5224,68.5304,4157.0
2016-10-17 12:25:00,85.73,85.73,85.68,85.69,19140.0,68.5224,68.5224,68.4825,68.4905,19140.0
2016-10-17 12:30:00,85.68,85.71,85.67,85.71,1248.0,68.4825,68.5065,68.4745,68.5065,1248.0
2016-10-17 12:35:00,85.73,85.75,85.71,85.71,2530.0,68.5224,68.5384,68.5065,68.5065,2530.0
2016-10-17 12:40:00,85.71,85.71,85.66,85.7,9485.0,68.5065,68.5065,68.4665,68.4985,9485.0
2016-10-17 12:45:00,85.69,85.71,85.67,85.7,2466.0,68.4905,68.5065,68.4745,68.4985,2466.0
2016-10-17 12:50:00,85.7,85.73,85.69,85.69,6450.0,68.4985,68.5224,68.4905,68.4905,6450.0
2016-10-17 12:55:00,85.68,85.72,85.67,85.68,2847.0,68.4825,68.5144,68.4745,68.4825,2847.0
2016-10-17 13:00:00,85.67,85.72,85.64,85.65,13219.0,68.4745,68.5144,68.4505,68.4585,13219.0
2016-10-17 13:05:00,85.67,85.69,85.66,85.69,2137.0,68.4745,68.4905,68.4665,68.4905,2137.0
2016-10-17 13:10:00,85.68,85.7,85.66,85.69,2626.0,68.4825,68.4985,68.4665,68.4905,2626.0
2016-10-17 13:15:00,85.7,85.7,85.6,85.66,6854.0,68.4985,68.4985,68.4185,68.4665,6854.0
2016-10-17 13:20:00,85.63,85.63,85.58,85.59,3470.0,68.4425,68.4425,68.4025,68.4105,3470.0
2016-10-17 13:25:00,85.59,85.6,85.56,85.59,7052.0,68.4105,68.4185,68.3866,68.4105,7052.0
2016-10-17 13:30:00,85.59,85.6,85.56,85.58,5425.0,68.4105,68.4185,68.3866,68.4025,5425.0
2016-10-17 13:35:00,85.59,85.61,85.57,85.6,3398.0,68.4105,68.4265,68.3946,68.4185,3398.0
2016-10-17 13:40:00,85.59,85.63,85.59,85.6,15193.0,68.4105,68.4425,68.4105,68.4185,15193.0
2016-10-17 13:45:00,85.59,85.61,85.56,85.58,11029.0,68.4105,68.4265,68.3866,68.4025,11029.0
2016-10-17 13:50:00,85.57,85.59,85.56,85.58,9213.0,68.3946,68.4105,68.3866,68.4025,9213.0
2016-10-17 13:55:00,85.58,85.59,85.5,85.51,40804.0,68.4025,68.4105,68.3386,68.3466,40804.0
2016-10-17 14:00:00,85.53,85.58,85.53,85.58,2769.0,68.3626,68.4025,68.3626,68.4025,2769.0
2016-10-17 14:05:00,85.58,85.59,85.55,85.58,7475.0,68.4025,68.4105,68.3786,68.4025,7475.0
2016-10-17 14:10:00,85.58,85.65,85.58,85.62,10871.0,68.4025,68.4585,68.4025,68.4345,10871.0
2016-10-17 14:15:00,85.62,85.67,85.62,85.65,10910.0,68.4345,68.4745,68.4345,68.4585,10910.0
2016-10-17 14:20:00,85.66,85.68,85.63,85.64,7490.0,68.4665,68.4825,68.4425,68.4505,7490.0
2016-10-17 14:25:00,85.65,85.67,85.63,85.66,2560.0,68.4585,68.4745,68.4425,68.4665,2560.0
2016-10-17 14:30:00,85.65,85.66,85.62,85.63,7312.0,68.4585,68.4665,68.4345,68.4425,7312.0
2016-10-17 14:35:00,85.63,85.64,85.6,85.61,9366.0,68.4425,68.4505,68.4185,68.4265,9366.0
2016-10-17 14:40:00,85.6,85.63,85.59,85.63,3463.0,68.4185,68.4425,68.4105,68.4425,3463.0
2016-10-17 14:45:00,85.63,85.65,85.61,85.61,7833.0,68.4425,68.4585,68.4265,68.4265,7833.0
2016-10-17 14:50:00,85.61,85.66,85.61,85.65,15463.0,68.4265,68.4665,68.4265,68.4585,15463.0
2016-10-17 14:55:00,85.65,85.71,85.65,85.71,6286.0,68.4585,68.5065,68.4585,68.5065,6286.0
2016-10-17 15:00:00,85.7,85.71,85.68,85.68,4920.0,68.4985,68.5065,68.4825,68.4825,4920.0
2016-10-17 15:05:00,85.69,85.7,85.66,85.68,5353.0,68.4905,68.4985,68.4665,68.4825,5353.0
2016-10-17 15:10:00,85.67,85.67,85.61,85.62,3031.0,68.4745,68.4745,68.4265,68.4345,3031.0
2016-10-17 15:15:00,85.62,85.63,85.6,85.61,5132.0,68.4345,68.4425,68.4185,68.4265,5132.0
2016-10-17 15:20:00,85.63,85.66,85.62,85.64,12272.0,68.4425,68.4665,68.4345,68.4505,12272.0
2016-10-17 15:25:00,85.63,85.64,85.61,85.64,5171.0,68.4425,68.4505,68.4265,68.4505,5171.0
2016-10-17 15:30:00,85.63,85.65,85.59,85.63,102405.0,68.4425,68.4585,68.4105,68.4425,102405.0
2016-10-17 15:35:00,85.64,85.67,85.63,85.66,12216.0,68.4505,68.4745,68.4425,68.4665,12216.0
2016-10-17 15:40:00,85.65,85.68,85.62,85.63,50119.0,68.4585,68.4825,68.4345,68.4425,50119.0
2016-10-17 15:45:00,85.63,85.67,85.63,85.64,5099.0,68.4425,68.4745,68.4425,68.4505,5099.0
2016-10-17 15:50:00,85.63,85.65,85.62,85.64,20977.0,68.4425,68.4585,68.4345,68.4505,20977.0
2016-10-17 15:55:00,85.63,85.64,85.56,85.61,10302.0,68.4425,68.4505,68.3866,68.4265,10302.0
2016-10-18 09:30:00,86.32,86.32,86.22,86.23,22369.0,68.994,68.994,68.9141,68.9221,22369.0
2016-10-18 09:35:00,86.28,86.31,86.17,86.17,22556.0,68.962,68.986,68.8741,68.8741,22556.0
2016-10-18 09:40:00,86.19,86.2,86.18,86.2,1000.0,68.8901,68.8981,68.8821,68.8981,1000.0
2016-10-18 09:45:00,86.15,86.16,86.07,86.09,33052.0,68.8581,68.8661,68.7942,68.8102,33052.0
2016-10-18 09:50:00,86.09,86.09,85.95,85.96,3520.0,68.8102,68.8102,68.6983,68.7063,3520.0
2016-10-18 09:55:00,85.96,86.02,85.96,86.02,1981.0,68.7063,68.7542,68.7063,68.7542,1981.0
2016-10-18 10:00:00,86.02,86.02,85.97,85.99,10215.0,68.7542,68.7542,68.7143,68.7303,10215.0
2016-10-18 10:05:00,86.02,86.03,86.0,86.03,32651.0,68.7542,68.7622,68.7382,68.7622,32651.0
2016-10-18 10:10:00,86.05,86.05,86.0,86.01,2197.0,68.7782,68.7782,68.7382,68.7462,2197.0
2016-10-18 10:15:00,85.98,86.05,85.97,86.03,4083.0,68.7223,68.7782,68.7143,68.7622,4083.0
2016-10-18 10:20:00,85.96,85.96,85.86,85.87,8854.0,68.7063,68.7063,68.6263,68.6343,8854.0
2016-10-18 10:25:00,85.87,85.92,85.87,85.92,11064.0,68.6343,68.6743,68.6343,68.6743,11064.0
2016-10-18 10:30:00,85.92,85.96,85.92,85.96,1554.0,68.6743,68.7063,68.6743,68.7063,1554.0
2016-10-18 10:35:00,85.97,86.01,85.97,86.0,5961.0,68.7143,68.7462,68.7143,68.7382,5961.0
2016-10-18 10:40:00,86.0,86.01,85.96,86.01,10200.0,68.7382,68.7462,68.7063,68.7462,10200.0
2016-10-18 10:45:00,86.02,86.02,85.98,86.01,18626.0,68.7542,68.7542,68.7223,68.7462,18626.0
2016-10-18 10:50:00,86.03,86.04,85.97,85.97,12047.0,68.7622,68.7702,68.7143,68.7143,12047.0
2016-10-18 10:55:00,85.97,86.0,85.97,86.0,6643.0,68.7143,68.7382,68.7143,68.7382,6643.0
2016-10-18 11:00:00,86.0,86.05,86.0,86.05,2053.0,68.7382,68.7782,68.7382,68.7782,2053.0
2016-10-18 11:05:00,86.04,86.04,86.01,86.03,2073.0,68.7702,68.7702,68.7462,68.7622,2073.0
2016-10-18 11:10:00,86.0,86.01,85.98,85.99,2578.0,68.7382,68.7462,68.7223,68.7303,2578.0
2016-10-18 11:15:00,85.99,86.02,85.96,86.02,19486.0,68.7303,68.7542,68.7063,68.7542,19486.0
2016-10-18 11:20:00,85.98,86.05,85.98,86.04,2929.0,68.7223,68.7782,68.7223,68.7702,2929.0
2016-10-18 11:25:00,86.05,86.1,86.04,86.09,2215.0,68.7782,68.8182,68.7702,68.8102,2215.0
2016-10-18 11:30:00,86.1,86.12,86.05,86.07,4400.0,68.8182,68.8342,68.7782,68.7942,4400.0
2016-10-18 11:35:00,86.07,86.1,86.07,86.1,4656.0,68.7942,68.8182,68.7942,68.8182,4656.0
2016-10-18 11:40:00,86.09,86.12,86.09,86.12,400.0,68.8102,68.8342,68.8102,68.8342,400.0
2016-10-18 11:45:00,86.14,86.14,86.11,86.14,2651.0,68.8501,68.8501,68.8262,68.8501,2651.0
2016-10-18 11:50:00,86.14,86.17,86.13,86.17,3974.0,68.8501,68.8741,68.8422,68.8741,3974.0
2016-10-18 11:55:00,86.18,86.2,86.18,86.19,1403.0,68.8821,68.8981,68.8821,68.8901,1403.0
2016-10-18 12:00:00,86.19,86.23,86.19,86.22,23449.0,68.8901,68.9221,68.8901,68.9141,23449.0
2016-10-18 12:05:00,86.17,86.17,86.16,86.17,1355.0,68.8741,68.8741,68.8661,68.8741,1355.0
2016-10-18 12:10:00,86.16,86.17,86.15,86.16,7032.0,68.8661,68.8741,68.8581,68.8661,7032.0
2016-10-18 12:15:00,86.15,86.18,86.15,86.16,5890.0,68.8581,68.8821,68.8581,68.8661,5890.0
2016-10-18 12:20:00,86.16,86.16,86.15,86.16,1329.0,68.8661,68.8661,68.8581,68.8661,1329.0
2016-10-18 12:25:00,86.14,86.17,86.14,86.17,3919.0,68.8501,68.8741,68.8501,68.8741,3919.0
2016-10-18 12:30:00,86.17,86.17,86.14,86.14,1315.0,68.8741,68.8741,68.8501,68.8501,1315.0
2016-10-18 12:35:00,86.16,86.16,86.14,86.14,1252.0,68.8661,68.8661,68.8501,68.8501,1252.0
2016-10-18 12:40:00,86.16,86.16,86.12,86.13,1792.0,68.8661,68.8661,68.8342,68.8422,1792.0
2016-10-18 12:45:00,86.13,86.13,86.1,86.1,11061.0,68.8422,68.8422,68.8182,68.8182,11061.0
2016-10-18 12:50:00,86.12,86.13,86.1,86.11,9737.0,68.8342,68.8422,68.8182,68.8262,9737.0
2016-10-18 12:55:00,86.11,86.11,86.07,86.09,7247.0,68.8262,68.8262,68.7942,68.8102,7247.0
2016-10-18 13:00:00,86.09,86.09,86.07,86.09,15565.0,68.8102,68.8102,68.7942,68.8102,15565.0
2016-10-18 13:05:00,86.09,86.11,86.08,86.1,6664.0,68.8102,68.8262,68.8022,68.8182,6664.0
2016-10-18 13:10:00,86.11,86.12,86.1,86.11,8677.0,68.8262,68.8342,68.8182,68.8262,8677.0
2016-10-18 13:15:00,86.12,86.13,86.11,86.12,916.0,68.8342,68.8422,68.8262,68.8342,916.0
2016-10-18 13:20:00,86.12,86.13,86.1,86.13,1917.0,68.8342,68.8422,68.8182,68.8422,1917.0
2016-10-18 13:25:00,86.12,86.16,86.12,86.13,8161.0,68.8342,68.8661,68.8342,68.8422,8161.0
2016-10-18 13:30:00,86.12,86.12,86.05,86.05,16258.0,68.8342,68.8342,68.7782,68.7782,16258.0
2016-10-18 13:35:00,86.06,86.1,86.05,86.09,5046.0,68.7862,68.8182,68.7782,68.8102,5046.0
2016-10-18 13:40:00,86.1,86.1,86.08,86.08,3792.0,68.8182,68.8182,68.8022,68.8022,3792.0
2016-10-18 13:45:00,86.1,86.11,86.09,86.09,3338.0,68.8182,68.8262,68.8102,68.8102,3338.0
2016-10-18 13:50:00,86.08,86.12,86.08,86.1,4311.0,68.8022,68.8342,68.8022,68.8182,4311.0
2016-10-18 13:55:00,86.1,86.13,86.1,86.12,19558.0,68.8182,68.8422,68.8182,68.8342,19558.0
2016-10-18 14:00:00,86.11,86.15,86.1,86.14,5494.0,68.8262,68.8581,68.8182,68.8501,5494.0
2016-10-18 14:05:00,86.13,86.14,86.12,86.13,5326.0,68.8422,68.8501,68.8342,68.8422,5326.0
2016-10-18 14:10:00,86.12,86.15,86.12,86.15,8860.0,68.8342,68.8581,68.8342,68.8581,8860.0
2016-10-18 14:15:00,86.14,86.15,86.09,86.11,16090.0,68.8501,68.8581,68.8102,68.8262,16090.0
2016-10-18 14:20:00,86.11,86.16,86.1,86.14,14133.0,68.8262,68.8661,68.8182,68.8501,14133.0
2016-10-18 14:25:00,86.13,86.18,86.13,86.17,3218.0,68.8422,68.8821,68.8422,68.8741,3218.0
2016-10-18 14:30:00,86.18,86.19,86.16,86.16,5697.0,68.8821,68.8901,68.8661,68.8661,5697.0
2016-10-18 14:35:00,86.17,86.18,86.15,86.15,4845.0,68.8741,68.8821,68.8581,68.8581,4845.0
2016-10-18 14:40:00,86.15,86.16,86.13,86.16,4897.0,68.8581,68.8661,68.8422,68.8661,4897.0
2016-10-18 14:45:00,86.16,86.16,86.11,86.16,8627.0,68.8661,68.8661,68.8262,68.8661,8627.0
2016-10-18 14:50:00,86.16,86.17,86.14,86.15,39054.0,68.8661,68.8741,68.8501,68.8581,39054.0
2016-10-18 14:55:00,86.16,86.18,86.16,86.18,5440.0,68.8661,68.8821,68.8661,68.8821,5440.0
2016-10-18 15:00:00,86.18,86.18,86.14,86.15,6527.0,68.8821,68.8821,68.8501,68.8581,6527.0
2016-10-18 15:05:00,86.16,86.16,86.12,86.12,4427.0,68.8661,68.8661,68.8342,68.8342,4427.0
2016-10-18 15:10:00,86.13,86.14,86.11,86.12,2947.0,68.8422,68.8501,68.8262,68.8342,2947.0
2016-10-18 15:15:00,86.12,86.13,86.09,86.1,7398.0,68.8342,68.8422,68.8102,68.8182,7398.0
2016-10-18 15:20:00,86.1,86.12,86.09,86.09,2627.0,68.8182,68.8342,68.8102,68.8102,2627.0
2016-10-18 15:25:00,86.11,86.13,86.08,86.1,12961.0,68.8262,68.8422,68.8022,68.8182,12961.0
2016-10-18 15:30:00,86.09,86.11,86.08,86.11,28132.0,68.8102,68.8262,68.8022,68.8262,28132.0
2016-10-18 15:35:00,86.12,86.12,86.09,86.11,12987.0,68.8342,68.8342,68.8102,68.8262,12987.0
2016-10-18 15:40:00,86.11,86.11,86.07,86.07,18534.0,68.8262,68.8262,68.7942,68.7942,18534.0
2016-10-18 15:45:00,86.07,86.09,86.05,86.06,9658.0,68.7942,68.8102,68.7782,68.7862,9658.0
2016-10-18 15:50:00,86.05,86.09,86.05,86.09,11537.0,68.7782,68.8102,68.7782,68.8102,11537.0
2016-10-18 15:55:00,86.09,86.13,86.07,86.08,16688.0,68.8102,68.8422,68.7942,68.8022,16688.0
2016-10-19 09:30:00,86.14,86.22,86.13,86.17,81101.0,68.8501,68.9141,68.8422,68.8741,81101.0
2016-10-19 09:35:00,86.15,86.17,86.13,86.15,9446.0,68.8581,68.8741,68.8422,68.8581,9446.0
2016-10-19 09:40:00,86.14,86.15,86.1,86.1,19630.0,68.8501,68.8581,68.8182,68.8182,19630.0
2016-10-19 09:45:00,86.07,86.12,86.07,86.11,6150.0,68.7942,68.8342,68.7942,68.8262,6150.0
2016-10-19 09:50:00,86.11,86.17,86.11,86.16,1577.0,68.8262,68.8741,68.8262,68.8661,1577.0
2016-10-19 09:55:00,86.14,86.14,86.07,86.08,9901.0,68.8501,68.8501,68.7942,68.8022,9901.0
2016-10-19 10:00:00,86.08,86.08,86.04,86.06,20534.0,68.8022,68.8022,68.7702,68.7862,20534.0
2016-10-19 10:05:00,86.03,86.04,85.99,86.03,4241.0,68.7622,68.7702,68.7303,68.7622,4241.0
2016-10-19 10:10:00,86.02,86.12,86.01,86.12,8279.0,68.7542,68.8342,68.7462,68.8342,8279.0
2016-10-19 10:15:00,86.13,86.13,86.09,86.1,1639.0,68.8422,68.8422,68.8102,68.8182,1639.0
2016-10-19 10:20:00,86.12,86.14,86.11,86.14,5294.0,68.8342,68.8501,68.8262,68.8501,5294.0
2016-10-19 10:25:00,86.14,86.21,86.14,86.2,1826.0,68.8501,68.9061,68.8501,68.8981,1826.0
2016-10-19 10:30:00,86.21,86.25,86.21,86.23,22300.0,68.9061,68.9381,68.9061,68.9221,22300.0
2016-10-19 10:35:00,86.22,86.24,86.2,86.22,13530.0,68.9141,68.9301,68.8981,68.9141,13530.0
2016-10-19 10:40:00,86.27,86.3,86.26,86.3,1877.0,68.9541,68.978,68.9461,68.978,1877.0
2016-10-19 10:45:00,86.33,86.37,86.33,86.35,1583.0,69.002,69.034,69.002,69.018,1583.0
2016-10-19 10:50:00,86.39,86.39,86.37,86.38,1921.0,69.05,69.05,69.034,69.042,1921.0
2016-10-19 10:55:00,86.38,86.4,86.36,86.39,7056.0,69.042,69.058,69.026,69.05,7056.0
2016-10-19 11:00:00,86.39,86.4,86.36,86.38,3525.0,69.05,69.058,69.026,69.042,3525.0
2016-10-19 11:05:00,86.37,86.39,86.36,86.38,4581.0,69.034,69.05,69.026,69.042,4581.0
2016-10-19 11:10:00,86.39,86.4,86.33,86.33,1597.0,69.05,69.058,69.002,69.002,1597.0
2016-10-19 11:15:00,86.34,86.35,86.32,86.33,2179.0,69.01,69.018,68.994,69.002,2179.0
2016-10-19 11:20:00,86.3,86.3,86.28,86.29,47542.0,68.978,68.978,68.962,68.97,47542.0
2016-10-19 11:25:00,86.29,86.31,86.27,86.31,11997.0,68.97,68.986,68.9541,68.986,11997.0
2016-10-19 11:30:00,86.31,86.33,86.3,86.31,5431.0,68.986,69.002,68.978,68.986,5431.0
2016-10-19 11:35:00,86.31,86.31,86.28,86.29,2898.0,68.986,68.986,68.962,68.97,2898.0
2016-10-19 11:40:00,86.29,86.33,86.28,86.33,5086.0,68.97,69.002,68.962,69.002,5086.0
2016-10-19 11:45:00,86.33,86.36,86.32,86.33,15277.0,69.002,69.026,68.994,69.002,15277.0
2016-10-19 11:50:00,86.35,86.35,86.33,86.33,5387.0,69.018,69.018,69.002,69.002,5387.0
2016-10-19 11:55:00,86.32,86.34,86.32,86.33,3250.0,68.994,69.01,68.994,69.002,3250.0
2016-10-19 12:00:00,86.31,86.34,86.31,86.33,2887.0,68.986,69.01,68.986,69.002,2887.0
2016-10-19 12:05:00,86.32,86.33,86.3,86.32,865.0,68.994,69.002,68.978,68.994,865.0
2016-10-19 12:10:00,86.32,86.35,86.32,86.33,12531.0,68.994,69.018,68.994,69.002,12531.0
2016-10-19 12:15:00,86.34,86.35,86.32,86.33,2010.0,69.01,69.018,68.994,69.002,2010.0
2016-10-19 12:20:00,86.33,86.38,86.33,86.38,1773.0,69.002,69.042,69.002,69.042,1773.0
2016-10-19 12:25:00,86.38,86.38,86.36,86.38,2220.0,69.042,69.042,69.026,69.042,2220.0
2016-10-19 12:30:00,86.37,86.38,86.36,86.38,3085.0,69.034,69.042,69.026,69.042,3085.0
2016-10-19 12:35:00,86.39,86.39,86.36,86.37,5168.0,69.05,69.05,69.026,69.034,5168.0
2016-10-19 12:40:00,86.36,86.4,86.36,86.39,3859.0,69.026,69.058,69.026,69.05,3859.0
2016-10-19 12:45:00,86.38,86.4,86.37,86.4,9867.0,69.042,69.058,69.034,69.058,9867.0
2016-10-19 12:50:00,86.41,86.41,86.4,86.41,1584.0,69.066,69.066,69.058,69.066,1584.0
2016-10-19 12:55:00,86.4,86.41,86.4,86.41,20621.0,69.058,69.066,69.058,69.066,20621.0
2016-10-19 13:00:00,86.39,86.42,86.39,86.41,7222.0,69.05,69.0739,69.05,69.066,7222.0
2016-10-19 13:05:00,86.41,86.42,86.39,86.4,2198.0,69.066,69.0739,69.05,69.058,2198.0
2016-10-19 13:10:00,86.39,86.4,86.38,86.39,6593.0,69.05,69.058,69.042,69.05,6593.0
2016-10-19 13:15:00,86.38,86.41,86.37,86.4,957.0,69.042,69.066,69.034,69.058,957.0
2016-10-19 13:20:00,86.4,86.43,86.4,86.43,1258.0,69.058,69.0819,69.058,69.0819,1258.0
2016-10-19 13:25:00,86.42,86.43,86.41,86.43,14342.0,69.0739,69.0819,69.066,69.0819,14342.0
2016-10-19 13:30:00,86.42,86.44,86.42,86.44,6174.0,69.0739,69.0899,69.0739,69.0899,6174.0
2016-10-19 13:35:00,86.43,86.45,86.42,86.45,2208.0,69.0819,69.0979,69.0739,69.0979,2208.0
2016-10-19 13:40:00,86.44,86.47,86.44,86.47,84629.0,69.0899,69.1139,69.0899,69.1139,84629.0
2016-10-19 13:45:00,86.47,86.48,86.44,86.46,7762.0,69.1139,69.1219,69.0899,69.1059,7762.0
2016-10-19 13:50:00,86.44,86.44,86.42,86.44,10629.0,69.0899,69.0899,69.0739,69.0899,10629.0
2016-10-19 13:55:00,86.44,86.44,86.42,86.42,7673.0,69.0899,69.0899,69.0739,69.0739,7673.0
2016-10-19 14:00:00,86.45,86.48,86.45,86.47,3510.0,69.0979,69.1219,69.0979,69.1139,3510.0
2016-10-19 14:05:00,86.47,86.47,86.45,86.46,8422.0,69.1139,69.1139,69.0979,69.1059,8422.0
2016-10-19 14:10:00,86.46,86.46,86.44,86.45,7103.0,69.1059,69.1059,69.0899,69.0979,7103.0
2016-10-19 14:15:00,86.47,86.48,86.45,86.45,18113.0,69.1139,69.1219,69.0979,69.0979,18113.0
2016-10-19 14:20:00,86.45,86.46,86.4,86.41,2413.0,69.0979,69.1059,69.058,69.066,2413.0
2016-10-19 14:25:00,86.42,86.42,86.42,86.42,700.0,69.0739,69.0739,69.0739,69.0739,700.0
2016-10-19 14:30:00,86.42,86.42,86.4,86.4,5842.0,69.0739,69.0739,69.058,69.058,5842.0
2016-10-19 14:35:00,86.4,86.41,86.38,86.39,11339.0,69.058,69.066,69.042,69.05,11339.0
2016-10-19 14:40:00,86.39,86.39,86.35,86.38,7401.0,69.05,69.05,69.018,69.042,7401.0
2016-10-19 14:45:00,86.37,86.38,86.35,86.37,8822.0,69.034,69.042,69.018,69.034,8822.0
2016-10-19 14:50:00,86.35,86.37,86.34,86.36,6051.0,69.018,69.034,69.01,69.026,6051.0
2016-10-19 14:55:00,86.36,86.39,86.35,86.39,6258.0,69.026,69.05,69.018,69.05,6258.0
2016-10-19 15:00:00,86.4,86.42,86.39,86.39,9105.0,69.058,69.0739,69.05,69.05,9105.0
2016-10-19 15:05:00,86.4,86.43,86.4,86.41,2511.0,69.058,69.0819,69.058,69.066,2511.0
2016-10-19 15:10:00,86.42,86.43,86.41,86.42,8464.0,69.0739,69.0819,69.066,69.0739,8464.0
2016-10-19 15:15:00,86.41,86.43,86.39,86.41,1735.0,69.066,69.0819,69.05,69.066,1735.0
2016-10-19 15:20:00,86.42,86.44,86.4,86.42,43102.0,69.0739,69.0899,69.058,69.0739,43102.0
2016-10-19 15:25:00,86.42,86.42,86.4,86.41,11611.0,69.0739,69.0739,69.058,69.066,11611.0
2016-10-19 15:30:00,86.41,86.41,86.38,86.39,8571.0,69.066,69.066,69.042,69.05,8571.0
2016-10-19 15:35:00,86.39,86.39,86.36,86.37,8372.0,69.05,69.05,69.026,69.034,8372.0
2016-10-19 15:40:00,86.37,86.4,86.36,86.37,12345.0,69.034,69.058,69.026,69.034,12345.0
2016-10-19 15:45:00,86.38,86.39,86.34,86.35,6336.0,69.042,69.05,69.01,69.018,6336.0
2016-10-19 15:50:00,86.35,86.35,86.3,86.31,14626.0,69.018,69.018,68.978,68.986,14626.0
2016-10-19 15:55:00,86.31,86.31,86.27,86.29,15295.0,68.986,68.986,68.9541,68.97,15295.0
2016-10-20 09:30:00,86.08,86.11,85.97,86.1,24712.0,68.8022,68.8262,68.7143,68.8182,24712.0
2016-10-20 09:35:00,86.15,86.19,85.99,86.02,7485.0,68.8581,68.8901,68.7303,68.7542,7485.0
2016-10-20 09:40:00,86.01,86.07,85.96,86.06,30037.0,68.7462,68.7942,68.7063,68.7862,30037.0
2016-10-20 09:45:00,86.06,86.19,86.06,86.16,16606.0,68.7862,68.8901,68.7862,68.8661,16606.0
2016-10-20 09:50:00,86.14,86.16,86.13,86.13,9241.0,68.8501,68.8661,68.8422,68.8422,9241.0
2016-10-20 09:55:00,86.16,86.23,86.16,86.23,4073.0,68.8661,68.9221,68.8661,68.9221,4073.0
2016-10-20 10:00:00,86.23,86.33,86.22,86.31,23106.0,68.9221,69.002,68.9141,68.986,23106.0
2016-10-20 10:05:00,86.37,86.38,86.31,86.32,3264.0,69.034,69.042,68.986,68.994,3264.0
2016-10-20 10:10:00,86.33,86.33,86.27,86.28,11522.0,69.002,69.002,68.9541,68.962,11522.0
2016-10-20 10:15:00,86.27,86.28,86.26,86.26,1195.0,68.9541,68.962,68.9461,68.9461,1195.0
2016-10-20 10:20:00,86.24,86.29,86.19,86.19,14144.0,68.9301,68.97,68.8901,68.8901,14144.0
2016-10-20 10:25:00,86.15,86.15,86.08,86.11,4120.0,68.8581,68.8581,68.8022,68.8262,4120.0
2016-10-20 10:30:00,86.05,86.05,85.95,85.96,10434.0,68.7782,68.7782,68.6983,68.7063,10434.0
2016-10-20 10:35:00,85.9,85.9,85.82,85.88,10674.0,68.6583,68.6583,68.5944,68.6423,10674.0
2016-10-20 10:40:00,85.87,85.92,85.87,85.91,7917.0,68.6343,68.6743,68.6343,68.6663,7917.0
2016-10-20 10:45:00,85.92,85.95,85.89,85.94,15272.0,68.6743,68.6983,68.6503,68.6903,15272.0
2016-10-20 10:50:00,85.95,85.96,85.87,85.87,3298.0,68.6983,68.7063,68.6343,68.6343,3298.0
2016-10-20 10:55:00,85.87,85.9,85.8,85.9,9636.0,68.6343,68.6583,68.5784,68.6583,9636.0
2016-10-20 11:00:00,85.88,85.92,85.88,85.92,4175.0,68.6423,68.6743,68.6423,68.6743,4175.0
2016-10-20 11:05:00,85.89,85.9,85.87,85.87,1870.0,68.6503,68.6583,68.6343,68.6343,1870.0
2016-10-20 11:10:00,85.86,85.87,85.84,85.86,2571.0,68.6263,68.6343,68.6104,68.6263,2571.0
2016-10-20 11:15:00,85.86,85.94,85.84,85.94,9751.0,68.6263,68.6903,68.6104,68.6903,9751.0
2016-10-20 11:20:00,85.94,85.99,85.93,85.97,124524.0,68.6903,68.7303,68.6823,68.7143,124524.0
2016-10-20 11:25:00,85.99,86.02,85.97,85.97,2953.0,68.7303,68.7542,68.7143,68.7143,2953.0
2016-10-20 11:30:00,85.96,86.0,85.95,86.0,6199.0,68.7063,68.7382,68.6983,68.7382,6199.0
2016-10-20 11:35:00,85.99,86.0,85.94,85.95,6924.0,68.7303,68.7382,68.6903,68.6983,6924.0
2016-10-20 11:40:00,85.97,86.0,85.97,85.99,4097.0,68.7143,68.7382,68.7143,68.7303,4097.0
2016-10-20 11:45:00,85.98,86.04,85.96,86.03,7590.0,68.7223,68.7702,68.7063,68.7622,7590.0
2016-10-20 11:50:00,86.03,86.03,85.99,86.01,7639.0,68.7622,68.7622,68.7303,68.7462,7639.0
2016-10-20 11:55:00,86.02,86.15,86.0,86.15,10422.0,68.7542,68.8581,68.7382,68.8581,10422.0
2016-10-20 12:00:00,86.15,86.23,86.13,86.21,12584.0,68.8581,68.9221,68.8422,68.9061,12584.0
2016-10-20 12:05:00,86.22,86.24,86.19,86.21,20752.0,68.9141,68.9301,68.8901,68.9061,20752.0
2016-10-20 12:10:00,86.21,86.22,86.17,86.18,7507.0,68.9061,68.9141,68.8741,68.8821,7507.0
2016-10-20 12:15:00,86.18,86.21,86.17,86.2,11043.0,68.8821,68.9061,68.8741,68.8981,11043.0
2016-10-20 12:20:00,86.2,86.21,86.18,86.19,10724.0,68.8981,68.9061,68.8821,68.8901,10724.0
2016-10-20 12:25:00,86.19,86.19,86.14,86.18,24066.0,68.8901,68.8901,68.8501,68.8821,24066.0
2016-10-20 12:30:00,86.17,86.19,86.15,86.19,1738.0,68.8741,68.8901,68.8581,68.8901,1738.0
2016-10-20 12:35:00,86.2,86.27,86.19,86.27,4683.0,68.8981,68.9541,68.8901,68.9541,4683.0
2016-10-20 12:40:00,86.27,86.3,86.24,86.26,9524.0,68.9541,68.978,68.9301,68.9461,9524.0
2016-10-20 12:45:00,86.26,86.26,86.23,86.24,6830.0,68.9461,68.9461,68.9221,68.9301,6830.0
2016-10-20 12:50:00,86.23,86.23,86.2,86.21,431.0,68.9221,68.9221,68.8981,68.9061,431.0
2016-10-20 12:55:00,86.21,86.22,86.19,86.19,2188.0,68.9061,68.9141,68.8901,68.8901,2188.0
2016-10-20 13:00:00,86.2,86.23,86.19,86.22,6665.0,68.8981,68.9221,68.8901,68.9141,6665.0
2016-10-20 13:05:00,86.22,86.27,86.22,86.26,2257.0,68.9141,68.9541,68.9141,68.9461,2257.0
2016-10-20 13:10:00,86.24,86.27,86.22,86.22,2093.0,68.9301,68.9541,68.9141,68.9141,2093.0
2016-10-20 13:15:00,86.23,86.23,86.18,86.19,10239.0,68.9221,68.9221,68.8821,68.8901,10239.0
2016-10-20 13:20:00,86.2,86.21,86.17,86.17,6867.0,68.8981,68.9061,68.8741,68.8741,6867.0
2016-10-20 13:25:00,86.18,86.21,86.18,86.2,17258.0,68.8821,68.9061,68.8821,68.8981,17258.0
2016-10-20 13:30:00,86.21,86.22,86.2,86.21,4044.0,68.9061,68.9141,68.8981,68.9061,4044.0
2016-10-20 13:35:00,86.22,86.23,86.19,86.21,5185.0,68.9141,68.9221,68.8901,68.9061,5185.0
2016-10-20 13:40:00,86.23,86.23,86.19,86.2,3404.0,68.9221,68.9221,68.8901,68.8981,3404.0
2016-10-20 13:45:00,86.21,86.22,86.14,86.14,3065.0,68.9061,68.9141,68.8501,68.8501,3065.0
2016-10-20 13:50:00,86.11,86.12,86.02,86.06,8593.0,68.8262,68.8342,68.7542,68.7862,8593.0
2016-10-20 13:55:00,86.02,86.09,86.01,86.09,17883.0,68.7542,68.8102,68.7462,68.8102,17883.0
2016-10-20 14:00:00,86.07,86.13,86.07,86.12,5294.0,68.7942,68.8422,68.7942,68.8342,5294.0
2016-10-20 14:05:00,86.13,86.17,86.12,86.14,5744.0,68.8422,68.8741,68.8342,68.8501,5744.0
2016-10-20 14:10:00,86.13,86.16,86.13,86.15,9022.0,68.8422,68.8661,68.8422,68.8581,9022.0
2016-10-20 14:15:00,86.16,86.17,86.11,86.15,235752.0,68.8661,68.8741,68.8262,68.8581,235752.0
2016-10-20 14:20:00,86.13,86.14,86.1,86.1,4669.0,68.8422,68.8501,68.8182,68.8182,4669.0
2016-10-20 14:25:00,86.1,86.13,86.06,86.13,14997.0,68.8182,68.8422,68.7862,68.8422,14997.0
2016-10-20 14:30:00,86.14,86.14,86.09,86.11,10788.0,68.8501,68.8501,68.8102,68.8262,10788.0
2016-10-20 14:35:00,86.11,86.14,86.1,86.1,6891.0,68.8262,68.8501,68.8182,68.8182,6891.0
2016-10-20 14:40:00,86.1,86.11,86.08,86.09,2506.0,68.8182,68.8262,68.8022,68.8102,2506.0
2016-10-20 14:45:00,86.12,86.17,86.1,86.17,14239.0,68.8342,68.8741,68.8182,68.8741,14239.0
2016-10-20 14:50:00,86.2,86.21,86.14,86.14,31889.0,68.8981,68.9061,68.8501,68.8501,31889.0
2016-10-20 14:55:00,86.15,86.17,86.14,86.16,3474.0,68.8581,68.8741,68.8501,68.8661,3474.0
2016-10-20 15:00:00,86.15,86.16,86.11,86.14,10172.0,68.8581,68.8661,68.8262,68.8501,10172.0
2016-10-20 15:05:00,86.15,86.16,86.13,86.16,5332.0,68.8581,68.8661,68.8422,68.8661,5332.0
2016-10-20 15:10:00,86.18,86.21,86.15,86.21,4873.0,68.8821,68.9061,68.8581,68.9061,4873.0
2016-10-20 15:15:00,86.2,86.2,86.14,86.15,2930.0,68.8981,68.8981,68.8501,68.8581,2930.0
2016-10-20 15:20:00,86.15,86.17,86.11,86.13,42409.0,68.8581,68.8741,68.8262,68.8422,42409.0
2016-10-20 15:25:00,86.13,86.14,86.08,86.09,11631.0,68.8422,68.8501,68.8022,68.8102,11631.0
2016-10-20 15:30:00,86.08,86.08,86.03,86.06,7203.0,68.8022,68.8022,68.7622,68.7862,7203.0
2016-10-20 15:35:00,86.05,86.08,86.05,86.06,11288.0,68.7782,68.8022,68.7782,68.7862,11288.0
2016-10-20 15:40:00,86.04,86.06,86.01,86.03,11960.0,68.7702,68.7862,68.7462,68.7622,11960.0
2016-10-20 15:45:00,86.05,86.12,86.05,86.12,5650.0,68.7782,68.8342,68.7782,68.8342,5650.0
2016-10-20 15:50:00,86.13,86.14,86.12,86.13,5351.0,68.8422,68.8501,68.8342,68.8422,5351.0
2016-10-20 15:55:00,86.13,86.17,86.08,86.08,28570.0,68.8422,68.8741,68.8022,68.8022,28570.0
2016-10-21 09:30:00,85.69,85.72,85.59,85.67,20509.0,68.4905,68.5144,68.4105,68.4745,20509.0
2016-10-21 09:35:00,85.63,85.64,85.59,85.64,8548.0,68.4425,68.4505,68.4105,68.4505,8548.0
2016-10-21 09:40:00,85.63,85.67,85.59,85.65,7889.0,68.4425,68.4745,68.4105,68.4585,7889.0
2016-10-21 09:45:00,85.6,85.66,85.59,85.64,31253.0,68.4185,68.4665,68.4105,68.4505,31253.0
2016-10-21 09:50:00,85.67,85.73,85.67,85.71,3809.0,68.4745,68.5224,68.4745,68.5065,3809.0
2016-10-21 09:55:00,85.77,85.77,85.71,85.72,8283.0,68.5544,68.5544,68.5065,68.5144,8283.0
2016-10-21 10:00:00,85.7,85.71,85.65,85.69,24703.0,68.4985,68.5065,68.4585,68.4905,24703.0
2016-10-21 10:05:00,85.69,85.75,85.68,85.7,4507.0,68.4905,68.5384,68.4825,68.4985,4507.0
2016-10-21 10:10:00,85.71,85.71,85.67,85.7,4699.0,68.5065,68.5065,68.4745,68.4985,4699.0
2016-10-21 10:15:00,85.7,85.77,85.7,85.76,4992.0,68.4985,68.5544,68.4985,68.5464,4992.0
2016-10-21 10:20:00,85.76,85.78,85.73,85.73,2210.0,68.5464,68.5624,68.5224,68.5224,2210.0
2016-10-21 10:25:00,85.72,85.73,85.71,85.72,1001.0,68.5144,68.5224,68.5065,68.5144,1001.0
2016-10-21 10:30:00,85.77,85.86,85.77,85.84,12038.0,68.5544,68.6263,68.5544,68.6104,12038.0
2016-10-21 10:35:00,85.83,85.83,85.81,85.81,1184.0,68.6024,68.6024,68.5864,68.5864,1184.0
2016-10-21 10:40:00,85.8,85.86,85.79,85.85,2060.0,68.5784,68.6263,68.5704,68.6184,2060.0
2016-10-21 10:45:00,85.86,85.88,85.83,85.84,1890.0,68.6263,68.6423,68.6024,68.6104,1890.0
2016-10-21 10:50:00,85.83,85.84,85.82,85.83,1198.0,68.6024,68.6104,68.5944,68.6024,1198.0
2016-10-21 10:55:00,85.83,85.83,85.79,85.79,9840.0,68.6024,68.6024,68.5704,68.5704,9840.0
2016-10-21 11:00:00,85.78,85.79,85.76,85.77,3594.0,68.5624,68.5704,68.5464,68.5544,3594.0
2016-10-21 11:05:00,85.78,85.84,85.78,85.83,2181.0,68.5624,68.6104,68.5624,68.6024,2181.0
2016-10-21 11:10:00,85.83,85.84,85.8,85.81,10516.0,68.6024,68.6104,68.5784,68.5864,10516.0
2016-10-21 11:15:00,85.8,85.81,85.79,85.8,3128.0,68.5784,68.5864,68.5704,68.5784,3128.0
2016-10-21 11:20:00,85.81,85.82,85.77,85.77,4969.0,68.5864,68.5944,68.5544,68.5544,4969.0
2016-10-21 11:25:00,85.75,85.79,85.74,85.79,5800.0,68.5384,68.5704,68.5304,68.5704,5800.0
2016-10-21 11:30:00,85.79,85.79,85.76,85.77,1243.0,68.5704,68.5704,68.5464,68.5544,1243.0
2016-10-21 11:35:00,85.77,85.78,85.75,85.75,3194.0,68.5544,68.5624,68.5384,68.5384,3194.0
2016-10-21 11:40:00,85.74,85.78,85.74,85.78,881.0,68.5304,68.5624,68.5304,68.5624,881.0
2016-10-21 11:45:00,85.82,85.91,85.82,85.88,4201.0,68.5944,68.6663,68.5944,68.6423,4201.0
2016-10-21 11:50:00,85.92,85.92,85.87,85.88,3445.0,68.6743,68.6743,68.6343,68.6423,3445.0
2016-10-21 11:55:00,85.87,85.9,85.87,85.88,973.0,68.6343,68.6583,68.6343,68.6423,973.0
2016-10-21 12:00:00,85.89,85.89,85.86,85.87,865.0,68.6503,68.6503,68.6263,68.6343,865.0
2016-10-21 12:05:00,85.87,85.88,85.86,85.88,3710.0,68.6343,68.6423,68.6263,68.6423,3710.0
2016-10-21 12:10:00,85.87,85.9,85.87,85.9,6931.0,68.6343,68.6583,68.6343,68.6583,6931.0
2016-10-21 12:15:00,85.9,85.91,85.9,85.9,717.0,68.6583,68.6663,68.6583,68.6583,717.0
2016-10-21 12:20:00,85.91,85.91,85.9,85.9,485.0,68.6663,68.6663,68.6583,68.6583,485.0
2016-10-21 12:25:00,85.88,85.9,85.88,85.88,2072.0,68.6423,68.6583,68.6423,68.6423,2072.0
2016-10-21 12:30:00,85.87,85.88,85.84,85.84,5497.0,68.6343,68.6423,68.6104,68.6104,5497.0
2016-10-21 12:35:00,85.84,85.87,85.84,85.87,2803.0,68.6104,68.6343,68.6104,68.6343,2803.0
2016-10-21 12:40:00,85.88,85.9,85.88,85.9,10202.0,68.6423,68.6583,68.6423,68.6583,10202.0
2016-10-21 12:45:00,85.88,85.89,85.87,85.87,989.0,68.6423,68.6503,68.6343,68.6343,989.0
2016-10-21 12:50:00,85.87,85.88,85.84,85.88,2095.0,68.6343,68.6423,68.6104,68.6423,2095.0
2016-10-21 12:55:00,85.88,85.88,85.85,85.87,2819.0,68.6423,68.6423,68.6184,68.6343,2819.0
2016-10-21 13:00:00,85.86,85.86,85.86,85.86,440.0,68.6263,68.6263,68.6263,68.6263,440.0
2016-10-21 13:05:00,85.85,85.87,85.84,85.87,15383.0,68.6184,68.6343,68.6104,68.6343,15383.0
2016-10-21 13:10:00,85.87,85.88,85.86,85.87,2460.0,68.6343,68.6423,68.6263,68.6343,2460.0
2016-10-21 13:15:00,85.89,85.9,85.87,85.89,16819.0,68.6503,68.6583,68.6343,68.6503,16819.0
2016-10-21 13:20:00,85.89,85.89,85.84,85.85,7233.0,68.6503,68.6503,68.6104,68.6184,7233.0
2016-10-21 13:25:00,85.84,85.86,85.84,85.86,20459.0,68.6104,68.6263,68.6104,68.6263,20459.0
2016-10-21 13:30:00,85.83,85.85,85.78,85.82,4606.0,68.6024,68.6184,68.5624,68.5944,4606.0
2016-10-21 13:35:00,85.81,85.86,85.8,85.86,56142.0,68.5864,68.6263,68.5784,68.6263,56142.0
2016-10-21 13:40:00,85.84,85.87,85.82,85.86,14202.0,68.6104,68.6343,68.5944,68.6263,14202.0
2016-10-21 13:45:00,85.86,85.93,85.86,85.92,2794.0,68.6263,68.6823,68.6263,68.6743,2794.0
2016-10-21 13:50:00,85.93,85.93,85.89,85.92,15477.0,68.6823,68.6823,68.6503,68.6743,15477.0
2016-10-21 13:55:00,85.91,85.93,85.9,85.93,3070.0,68.6663,68.6823,68.6583,68.6823,3070.0
2016-10-21 14:00:00,85.94,85.94,85.89,85.89,2605.0,68.6903,68.6903,68.6503,68.6503,2605.0
2016-10-21 14:05:00,85.9,85.91,85.89,85.9,4893.0,68.6583,68.6663,68.6503,68.6583,4893.0
2016-10-21 14:10:00,85.89,85.91,85.88,85.9,5417.0,68.6503,68.6663,68.6423,68.6583,5417.0
2016-10-21 14:15:00,85.9,85.93,85.89,85.92,79681.0,68.6583,68.6823,68.6503,68.6743,79681.0
2016-10-21 14:20:00,85.92,85.96,85.9,85.95,12133.0,68.6743,68.7063,68.6583,68.6983,12133.0
2016-10-21 14:25:00,85.95,85.96,85.94,85.96,38439.0,68.6983,68.7063,68.6903,68.7063,38439.0
2016-10-21 14:30:00,85.96,85.97,85.94,85.94,9924.0,68.7063,68.7143,68.6903,68.6903,9924.0
2016-10-21 14:35:00,85.95,85.99,85.95,85.99,7725.0,68.6983,68.7303,68.6983,68.7303,7725.0
2016-10-21 14:40:00,86.0,86.02,85.98,86.02,4846.0,68.7382,68.7542,68.7223,68.7542,4846.0
2016-10-21 14:45:00,86.01,86.02,85.97,85.99,10534.0,68.7462,68.7542,68.7143,68.7303,10534.0
2016-10-21 14:50:00,85.98,86.0,85.97,85.98,4922.0,68.7223,68.7382,68.7143,68.7223,4922.0
2016-10-21 14:55:00,85.99,86.01,85.99,86.01,11588.0,68.7303,68.7462,68.7303,68.7462,11588.0
2016-10-21 15:00:00,86.02,86.04,86.01,86.02,8599.0,68.7542,68.7702,68.7462,68.7542,8599.0
2016-10-21 15:05:00,86.03,86.05,86.02,86.03,12019.0,68.7622,68.7782,68.7542,68.7622,12019.0
2016-10-21 15:10:00,86.03,86.03,86.01,86.03,8805.0,68.7622,68.7622,68.7462,68.7622,8805.0
2016-10-21 15:15:00,86.03,86.04,86.0,86.0,9397.0,68.7622,68.7702,68.7382,68.7382,9397.0
2016-10-21 15:20:00,85.99,85.99,85.96,85.97,8545.0,68.7303,68.7303,68.7063,68.7143,8545.0
2016-10-21 15:25:00,85.99,86.0,85.98,85.99,8401.0,68.7303,68.7382,68.7223,68.7303,8401.0
2016-10-21 15:30:00,85.97,85.99,85.96,85.98,7227.0,68.7143,68.7303,68.7063,68.7223,7227.0
2016-10-21 15:35:00,85.98,85.99,85.96,85.96,5690.0,68.7223,68.7303,68.7063,68.7063,5690.0
2016-10-21 15:40:00,85.96,85.98,85.94,85.97,7445.0,68.7063,68.7223,68.6903,68.7143,7445.0
2016-10-21 15:45:00,85.96,85.99,85.96,85.99,4038.0,68.7063,68.7303,68.7063,68.7303,4038.0
2016-10-21 15:50:00,85.99,86.02,85.98,85.99,19747.0,68.7303,68.7542,68.7223,68.7303,19747.0
2016-10-21 15:55:00,86.0,86.01,85.95,85.96,20504.0,68.7382,68.7462,68.6983,68.7063,20504.0
2016-10-24 09:30:00,86.34,86.41,86.32,86.41,19048.0,69.01,69.066,68.994,69.066,19048.0
2016-10-24 09:35:00,86.4,86.44,86.39,86.39,8840.0,69.058,69.0899,69.05,69.05,8840.0
2016-10-24 09:40:00,86.43,86.43,86.37,86.37,5922.0,69.0819,69.0819,69.034,69.034,5922.0
2016-10-24 09:45:00,86.38,86.45,86.38,86.44,3879.0,69.042,69.0979,69.042,69.0899,3879.0
2016-10-24 09:50:00,86.47,86.47,86.41,86.42,5789.0,69.1139,69.1139,69.066,69.0739,5789.0
2016-10-24 09:55:00,86.44,86.46,86.43,86.44,1920.0,69.0899,69.1059,69.0819,69.0899,1920.0
2016-10-24 10:00:00,86.45,86.45,86.37,86.38,33736.0,69.0979,69.0979,69.034,69.042,33736.0
2016-10-24 10:05:00,86.38,86.38,86.28,86.28,2297.0,69.042,69.042,68.962,68.962,2297.0
2016-10-24 10:10:00,86.27,86.28,86.25,86.27,4323.0,68.9541,68.962,68.9381,68.9541,4323.0
2016-10-24 10:15:00,86.24,86.27,86.24,86.26,672.0,68.9301,68.9541,68.9301,68.9461,672.0
2016-10-24 10:20:00,86.25,86.27,86.25,86.26,5772.0,68.9381,68.9541,68.9381,68.9461,5772.0
2016-10-24 10:25:00,86.25,86.29,86.25,86.25,3711.0,68.9381,68.97,68.9381,68.9381,3711.0
2016-10-24 10:30:00,86.25,86.31,86.23,86.29,3430.0,68.9381,68.986,68.9221,68.97,3430.0
2016-10-24 10:35:00,86.29,86.32,86.28,86.31,4389.0,68.97,68.994,68.962,68.986,4389.0
2016-10-24 10:40:00,86.32,86.32,86.21,86.21,10936.0,68.994,68.994,68.9061,68.9061,10936.0
2016-10-24 10:45:00,86.24,86.28,86.24,86.26,11351.0,68.9301,68.962,68.9301,68.9461,11351.0
2016-10-24 10:50:00,86.25,86.27,86.24,86.26,4876.0,68.9381,68.9541,68.9301,68.9461,4876.0
2016-10-24 10:55:00,86.28,86.31,86.27,86.29,1615.0,68.962,68.986,68.9541,68.97,1615.0
2016-10-24 11:00:00,86.28,86.32,86.27,86.31,5532.0,68.962,68.994,68.9541,68.986,5532.0
2016-10-24 11:05:00,86.29,86.33,86.29,86.32,2991.0,68.97,69.002,68.97,68.994,2991.0
2016-10-24 11:10:00,86.33,86.33,86.31,86.33,5272.0,69.002,69.002,68.986,69.002,5272.0
2016-10-24 11:15:00,86.33,86.35,86.32,86.35,23690.0,69.002,69.018,68.994,69.018,23690.0
2016-10-24 11:20:00,86.33,86.35,86.31,86.33,7473.0,69.002,69.018,68.986,69.002,7473.0
2016-10-24 11:25:00,86.33,86.33,86.26,86.26,5217.0,69.002,69.002,68.9461,68.9461,5217.0
2016-10-24 11:30:00,86.28,86.3,86.27,86.29,26797.0,68.962,68.978,68.9541,68.97,26797.0
2016-10-24 11:35:00,86.27,86.28,86.25,86.28,3292.0,68.9541,68.962,68.9381,68.962,3292.0
2016-10-24 11:40:00,86.28,86.28,86.23,86.23,10292.0,68.962,68.962,68.9221,68.9221,10292.0
2016-10-24 11:45:00,86.23,86.25,86.21,86.23,2396.0,68.9221,68.9381,68.9061,68.9221,2396.0
2016-10-24 11:50:00,86.24,86.25,86.21,86.21,39921.0,68.9301,68.9381,68.9061,68.9061,39921.0
2016-10-24 11:55:00,86.22,86.22,86.19,86.2,5822.0,68.9141,68.9141,68.8901,68.8981,5822.0
2016-10-24 12:00:00,86.2,86.22,86.2,86.2,13412.0,68.8981,68.9141,68.8981,68.8981,13412.0
2016-10-24 12:05:00,86.19,86.22,86.17,86.22,1812.0,68.8901,68.9141,68.8741,68.9141,1812.0
2016-10-24 12:10:00,86.22,86.23,86.21,86.22,1901.0,68.9141,68.9221,68.9061,68.9141,1901.0
2016-10-24 12:15:00,86.24,86.24,86.18,86.19,2935.0,68.9301,68.9301,68.8821,68.8901,2935.0
2016-10-24 12:20:00,86.21,86.21,86.19,86.2,7884.0,68.9061,68.9061,68.8901,68.8981,7884.0
2016-10-24 12:25:00,86.17,86.18,86.13,86.14,13525.0,68.8741,68.8821,68.8422,68.8501,13525.0
2016-10-24 12:30:00,86.12,86.14,86.11,86.13,1529.0,68.8342,68.8501,68.8262,68.8422,1529.0
2016-10-24 12:35:00,86.13,86.13,86.07,86.08,5421.0,68.8422,68.8422,68.7942,68.8022,5421.0
2016-10-24 12:40:00,86.05,86.09,86.04,86.09,832.0,68.7782,68.8102,68.7702,68.8102,832.0
2016-10-24 12:45:00,86.11,86.11,86.09,86.11,2250.0,68.8262,68.8262,68.8102,68.8262,2250.0
2016-10-24 12:50:00,86.09,86.14,86.09,86.14,12290.0,68.8102,68.8501,68.8102,68.8501,12290.0
2016-10-24 12:55:00,86.14,86.15,86.13,86.14,31538.0,68.8501,68.8581,68.8422,68.8501,31538.0
2016-10-24 13:00:00,86.15,86.16,86.14,86.16,9540.0,68.8581,68.8661,68.8501,68.8661,9540.0
2016-10-24 13:05:00,86.16,86.16,86.14,86.16,902.0,68.8661,68.8661,68.8501,68.8661,902.0
2016-10-24 13:10:00,86.17,86.18,86.15,86.15,1621.0,68.8741,68.8821,68.8581,68.8581,1621.0
2016-10-24 13:15:00,86.14,86.15,86.13,86.15,6320.0,68.8501,68.8581,68.8422,68.8581,6320.0
2016-10-24 13:20:00,86.16,86.18,86.14,86.18,2050.0,68.8661,68.8821,68.8501,68.8821,2050.0
2016-10-24 13:25:00,86.18,86.18,86.17,86.18,875.0,68.8821,68.8821,68.8741,68.8821,875.0
2016-10-24 13:30:00,86.19,86.19,86.15,86.15,2761.0,68.8901,68.8901,68.8581,68.8581,2761.0
2016-10-24 13:35:00,86.16,86.16,86.14,86.14,9511.0,68.8661,68.8661,68.8501,68.8501,9511.0
2016-10-24 13:40:00,86.14,86.17,86.14,86.16,1765.0,68.8501,68.8741,68.8501,68.8661,1765.0
2016-10-24 13:45:00,86.18,86.18,86.17,86.17,3974.0,68.8821,68.8821,68.8741,68.8741,3974.0
2016-10-24 13:50:00,86.18,86.22,86.17,86.18,16854.0,68.8821,68.9141,68.8741,68.8821,16854.0
2016-10-24 13:55:00,86.19,86.21,86.17,86.17,6855.0,68.8901,68.9061,68.8741,68.8741,6855.0
2016-10-24 14:00:00,86.18,86.2,86.17,86.2,949.0,68.8821,68.8981,68.8741,68.8981,949.0
2016-10-24 14:05:00,86.18,86.23,86.17,86.23,10640.0,68.8821,68.9221,68.8741,68.9221,10640.0
2016-10-24 14:10:00,86.23,86.23,86.2,86.22,4751.0,68.9221,68.9221,68.8981,68.9141,4751.0
2016-10-24 14:15:00,86.22,86.22,86.18,86.2,7123.0,68.9141,68.9141,68.8821,68.8981,7123.0
2016-10-24 14:20:00,86.22,86.23,86.2,86.22,3727.0,68.9141,68.9221,68.8981,68.9141,3727.0
2016-10-24 14:25:00,86.23,86.25,86.22,86.25,3508.0,68.9221,68.9381,68.9141,68.9381,3508.0
2016-10-24 14:30:00,86.26,86.26,86.23,86.25,5590.0,68.9461,68.9461,68.9221,68.9381,5590.0
2016-10-24 14:35:00,86.25,86.27,86.24,86.26,17982.0,68.9381,68.9541,68.9301,68.9461,17982.0
2016-10-24 14:40:00,86.25,86.26,86.24,86.26,6836.0,68.9381,68.9461,68.9301,68.9461,6836.0
2016-10-24 14:45:00,86.26,86.27,86.24,86.26,3999.0,68.9461,68.9541,68.9301,68.9461,3999.0
2016-10-24 14:50:00,86.25,86.26,86.24,86.25,6353.0,68.9381,68.9461,68.9301,68.9381,6353.0
2016-10-24 14:55:00,86.25,86.29,86.24,86.28,9027.0,68.9381,68.97,68.9301,68.962,9027.0
2016-10-24 15:00:00,86.28,86.28,86.26,86.26,6393.0,68.962,68.962,68.9461,68.9461,6393.0
2016-10-24 15:05:00,86.27,86.27,86.25,86.26,13492.0,68.9541,68.9541,68.9381,68.9461,13492.0
2016-10-24 15:10:00,86.26,86.27,86.24,86.25,10952.0,68.9461,68.9541,68.9301,68.9381,10952.0
2016-10-24 15:15:00,86.25,86.25,86.23,86.24,5290.0,68.9381,68.9381,68.9221,68.9301,5290.0
2016-10-24 15:20:00,86.24,86.25,86.23,86.24,3583.0,68.9301,68.9381,68.9221,68.9301,3583.0
2016-10-24 15:25:00,86.23,86.25,86.22,86.25,7853.0,68.9221,68.9381,68.9141,68.9381,7853.0
2016-10-24 15:30:00,86.24,86.24,86.2,86.22,3136.0,68.9301,68.9301,68.8981,68.9141,3136.0
2016-10-24 15:35:00,86.21,86.26,86.2,86.26,4658.0,68.9061,68.9461,68.8981,68.9461,4658.0
2016-10-24 15:40:00,86.26,86.27,86.2,86.24,26919.0,68.9461,68.9541,68.8981,68.9301,26919.0
2016-10-24 15:45:00,86.24,86.27,86.23,86.25,5119.0,68.9301,68.9541,68.9221,68.9381,5119.0
2016-10-24 15:50:00,86.24,86.28,86.24,86.26,69847.0,68.9301,68.962,68.9301,68.9461,69847.0
2016-10-24 15:55:00,86.25,86.29,86.22,86.22,18530.0,68.9381,68.97,68.9141,68.9141,18530.0
2016-10-25 09:30:00,86.22,86.28,86.22,86.27,23679.0,68.9141,68.962,68.9141,68.9541,23679.0
2016-10-25 09:35:00,86.22,86.31,86.22,86.31,3715.0,68.9141,68.986,68.9141,68.986,3715.0
2016-10-25 09:40:00,86.33,86.38,86.33,86.36,42335.0,69.002,69.042,69.002,69.026,42335.0
2016-10-25 09:45:00,86.38,86.39,86.36,86.36,2241.0,69.042,69.05,69.026,69.026,2241.0
2016-10-25 09:50:00,86.36,86.36,86.34,86.36,1361.0,69.026,69.026,69.01,69.026,1361.0
2016-10-25 09:55:00,86.37,86.41,86.37,86.4,2085.0,69.034,69.066,69.034,69.058,2085.0
2016-10-25 10:00:00,86.39,86.46,86.39,86.44,19139.0,69.05,69.1059,69.05,69.0899,19139.0
2016-10-25 10:05:00,86.44,86.5,86.44,86.49,71695.0,69.0899,69.1379,69.0899,69.1299,71695.0
2016-10-25 10:10:00,86.49,86.49,86.42,86.43,66326.0,69.1299,69.1299,69.0739,69.0819,66326.0
2016-10-25 10:15:00,86.43,86.46,86.4,86.46,4571.0,69.0819,69.1059,69.058,69.1059,4571.0
2016-10-25 10:20:00,86.44,86.45,86.36,86.38,9650.0,69.0899,69.0979,69.026,69.042,9650.0
2016-10-25 10:25:00,86.34,86.38,86.34,86.37,2610.0,69.01,69.042,69.01,69.034,2610.0
2016-10-25 10:30:00,86.37,86.38,86.3,86.31,7841.0,69.034,69.042,68.978,68.986,7841.0
2016-10-25 10:35:00,86.33,86.34,86.3,86.3,3949.0,69.002,69.01,68.978,68.978,3949.0
2016-10-25 10:40:00,86.28,86.29,86.19,86.2,4233.0,68.962,68.97,68.8901,68.8981,4233.0
2016-10-25 10:45:00,86.13,86.13,86.09,86.11,10353.0,68.8422,68.8422,68.8102,68.8262,10353.0
2016-10-25 10:50:00,86.14,86.15,86.12,86.13,8416.0,68.8501,68.8581,68.8342,68.8422,8416.0
2016-10-25 10:55:00,86.14,86.15,86.1,86.15,1625.0,68.8501,68.8581,68.8182,68.8581,1625.0
2016-10-25 11:00:00,86.16,86.21,86.16,86.21,3352.0,68.8661,68.9061,68.8661,68.9061,3352.0
2016-10-25 11:05:00,86.2,86.22,86.19,86.2,3211.0,68.8981,68.9141,68.8901,68.8981,3211.0
2016-10-25 11:10:00,86.2,86.21,86.17,86.18,5137.0,68.8981,68.9061,68.8741,68.8821,5137.0
2016-10-25 11:15:00,86.18,86.22,86.17,86.22,882.0,68.8821,68.9141,68.8741,68.9141,882.0
2016-10-25 11:20:00,86.22,86.22,86.13,86.16,15853.0,68.9141,68.9141,68.8422,68.8661,15853.0
2016-10-25 11:25:00,86.18,86.21,86.16,86.21,2669.0,68.8821,68.9061,68.8661,68.9061,2669.0
2016-10-25 11:30:00,86.22,86.27,86.22,86.23,3898.0,68.9141,68.9541,68.9141,68.9221,3898.0
2016-10-25 11:35:00,86.24,86.28,86.23,86.24,3705.0,68.9301,68.962,68.9221,68.9301,3705.0
2016-10-25 11:40:00,86.25,86.29,86.22,86.22,9199.0,68.9381,68.97,68.9141,68.9141,9199.0
2016-10-25 11:45:00,86.22,86.25,86.21,86.23,4055.0,68.9141,68.9381,68.9061,68.9221,4055.0
2016-10-25 11:50:00,86.23,86.24,86.2,86.21,1970.0,68.9221,68.9301,68.8981,68.9061,1970.0
2016-10-25 11:55:00,86.21,86.23,86.19,86.21,1839.0,68.9061,68.9221,68.8901,68.9061,1839.0
2016-10-25 12:00:00,86.2,86.24,86.17,86.23,19352.0,68.8981,68.9301,68.8741,68.9221,19352.0
2016-10-25 12:05:00,86.21,86.21,86.12,86.15,9705.0,68.9061,68.9061,68.8342,68.8581,9705.0
2016-10-25 12:10:00,86.16,86.19,86.15,86.19,6036.0,68.8661,68.8901,68.8581,68.8901,6036.0
2016-10-25 12:15:00,86.15,86.15,86.08,86.13,7964.0,68.8581,68.8581,68.8022,68.8422,7964.0
2016-10-25 12:20:00,86.17,86.17,86.13,86.15,18034.0,68.8741,68.8741,68.8422,68.8581,18034.0
2016-10-25 12:25:00,86.15,86.17,86.11,86.12,11096.0,68.8581,68.8741,68.8262,68.8342,11096.0
2016-10-25 12:30:00,86.12,86.18,86.11,86.18,8949.0,68.8342,68.8821,68.8262,68.8821,8949.0
2016-10-25 12:35:00,86.18,86.19,86.13,86.19,4545.0,68.8821,68.8901,68.8422,68.8901,4545.0
2016-10-25 12:40:00,86.2,86.2,86.19,86.2,261.0,68.8981,68.8981,68.8901,68.8981,261.0
2016-10-25 12:45:00,86.19,86.25,86.18,86.25,16041.0,68.8901,68.9381,68.8821,68.9381,16041.0
2016-10-25 12:50:00,86.24,86.25,86.21,86.21,9514.0,68.9301,68.9381,68.9061,68.9061,9514.0
2016-10-25 12:55:00,86.21,86.24,86.21,86.22,2344.0,68.9061,68.9301,68.9061,68.9141,2344.0
2016-10-25 13:00:00,86.22,86.22,86.19,86.21,9376.0,68.9141,68.9141,68.8901,68.9061,9376.0
2016-10-25 13:05:00,86.2,86.24,86.2,86.22,12881.0,68.8981,68.9301,68.8981,68.9141,12881.0
2016-10-25 13:10:00,86.2,86.22,86.2,86.22,1054.0,68.8981,68.9141,68.8981,68.9141,1054.0
2016-10-25 13:15:00,86.21,86.26,86.21,86.25,3411.0,68.9061,68.9461,68.9061,68.9381,3411.0
2016-10-25 13:20:00,86.25,86.27,86.24,86.26,4829.0,68.9381,68.9541,68.9301,68.9461,4829.0
2016-10-25 13:25:00,86.27,86.27,86.22,86.23,4116.0,68.9541,68.9541,68.9141,68.9221,4116.0
2016-10-25 13:30:00,86.22,86.23,86.2,86.23,29144.0,68.9141,68.9221,68.8981,68.9221,29144.0
2016-10-25 13:35:00,86.22,86.26,86.22,86.25,2608.0,68.9141,68.9461,68.9141,68.9381,2608.0
2016-10-25 13:40:00,86.26,86.27,86.25,86.26,2922.0,68.9461,68.9541,68.9381,68.9461,2922.0
2016-10-25 13:45:00,86.25,86.28,86.24,86.28,18435.0,68.9381,68.962,68.9301,68.962,18435.0
2016-10-25 13:50:00,86.29,86.3,86.27,86.28,2429.0,68.97,68.978,68.9541,68.962,2429.0
2016-10-25 13:55:00,86.26,86.27,86.25,86.26,1373.0,68.9461,68.9541,68.9381,68.9461,1373.0
2016-10-25 14:00:00,86.28,86.31,86.26,86.29,12418.0,68.962,68.986,68.9461,68.97,12418.0
2016-10-25 14:05:00,86.28,86.3,86.26,86.3,8517.0,68.962,68.978,68.9461,68.978,8517.0
2016-10-25 14:10:00,86.3,86.31,86.25,86.27,6011.0,68.978,68.986,68.9381,68.9541,6011.0
2016-10-25 14:15:00,86.26,86.28,86.26,86.27,4162.0,68.9461,68.962,68.9461,68.9541,4162.0
2016-10-25 14:20:00,86.25,86.3,86.25,86.29,9979.0,68.9381,68.978,68.9381,68.97,9979.0
2016-10-25 14:25:00,86.29,86.29,86.26,86.27,6305.0,68.97,68.97,68.9461,68.9541,6305.0
2016-10-25 14:30:00,86.29,86.29,86.24,86.26,4057.0,68.97,68.97,68.9301,68.9461,4057.0
2016-10-25 14:35:00,86.25,86.25,86.23,86.25,6838.0,68.9381,68.9381,68.9221,68.9381,6838.0
2016-10-25 14:40:00,86.27,86.28,86.25,86.26,8815.0,68.9541,68.962,68.9381,68.9461,8815.0
2016-10-25 14:45:00,86.27,86.28,86.25,86.26,10836.0,68.9541,68.962,68.9381,68.9461,10836.0
2016-10-25 14:50:00,86.24,86.25,86.22,86.23,7549.0,68.9301,68.9381,68.9141,68.9221,7549.0
2016-10-25 14:55:00,86.22,86.24,86.18,86.19,10488.0,68.9141,68.9301,68.8821,68.8901,10488.0
2016-10-25 15:00:00,86.19,86.22,86.19,86.19,8209.0,68.8901,68.9141,68.8901,68.8901,8209.0
2016-10-25 15:05:00,86.2,86.22,86.19,86.2,8565.0,68.8981,68.9141,68.8901,68.8981,8565.0
2016-10-25 15:10:00,86.2,86.21,86.18,86.2,14655.0,68.8981,68.9061,68.8821,68.8981,14655.0
2016-10-25 15:15:00,86.19,86.19,86.16,86.17,7969.0,68.8901,68.8901,68.8661,68.8741,7969.0
2016-10-25 15:20:00,86.17,86.21,86.16,86.2,2334.0,68.8741,68.9061,68.8661,68.8981,2334.0
2016-10-25 15:25:00,86.2,86.24,86.19,86.24,8025.0,68.8981,68.9301,68.8901,68.9301,8025.0
2016-10-25 15:30:00,86.23,86.24,86.22,86.22,10741.0,68.9221,68.9301,68.9141,68.9141,10741.0
2016-10-25 15:35:00,86.22,86.24,86.2,86.2,28494.0,68.9141,68.9301,68.8981,68.8981,28494.0
2016-10-25 15:40:00,86.2,86.23,86.19,86.2,10021.0,68.8981,68.9221,68.8901,68.8981,10021.0
2016-10-25 15:45:00,86.19,86.23,86.19,86.22,8822.0,68.8901,68.9221,68.8901,68.9141,8822.0
2016-10-25 15:50:00,86.22,86.22,86.18,86.19,9824.0,68.9141,68.9141,68.8821,68.8901,9824.0
2016-10-25 15:55:00,86.19,86.21,86.17,86.21,12618.0,68.8901,68.9061,68.8741,68.9061,12618.0
2016-10-26 09:30:00,85.92,86.01,85.88,85.98,22822.0,68.6743,68.7462,68.6423,68.7223,22822.0
2016-10-26 09:35:00,85.93,86.03,85.93,86.0,13421.0,68.6823,68.7622,68.6823,68.7382,13421.0
2016-10-26 09:40:00,86.08,86.1,86.08,86.09,29687.0,68.8022,68.8182,68.8022,68.8102,29687.0
2016-10-26 09:45:00,86.04,86.13,86.03,86.06,3694.0,68.7702,68.8422,68.7622,68.7862,3694.0
2016-10-26 09:50:00,86.03,86.04,85.92,86.0,7142.0,68.7622,68.7702,68.6743,68.7382,7142.0
2016-10-26 09:55:00,86.03,86.04,85.99,86.0,6899.0,68.7622,68.7702,68.7303,68.7382,6899.0
2016-10-26 10:00:00,85.99,86.04,85.97,86.03,13239.0,68.7303,68.7702,68.7143,68.7622,13239.0
2016-10-26 10:05:00,86.07,86.09,86.0,86.02,4680.0,68.7942,68.8102,68.7382,68.7542,4680.0
2016-10-26 10:10:00,86.05,86.07,86.01,86.04,5470.0,68.7782,68.7942,68.7462,68.7702,5470.0
2016-10-26 10:15:00,86.04,86.08,85.99,86.03,3571.0,68.7702,68.8022,68.7303,68.7622,3571.0
2016-10-26 10:20:00,86.03,86.05,86.03,86.05,6336.0,68.7622,68.7782,68.7622,68.7782,6336.0
2016-10-26 10:25:00,86.08,86.1,86.03,86.04,17986.0,68.8022,68.8182,68.7622,68.7702,17986.0
2016-10-26 10:30:00,86.07,86.22,86.07,86.22,11500.0,68.7942,68.9141,68.7942,68.9141,11500.0
2016-10-26 10:35:00,86.23,86.36,86.21,86.31,11753.0,68.9221,69.026,68.9061,68.986,11753.0
2016-10-26 10:40:00,86.3,86.32,86.27,86.27,3661.0,68.978,68.994,68.9541,68.9541,3661.0
2016-10-26 10:45:00,86.29,86.32,86.26,86.32,2999.0,68.97,68.994,68.9461,68.994,2999.0
2016-10-26 10:50:00,86.33,86.33,86.29,86.3,7159.0,69.002,69.002,68.97,68.978,7159.0
2016-10-26 10:55:00,86.3,86.52,86.3,86.52,7265.0,68.978,69.1539,68.978,69.1539,7265.0
2016-10-26 11:00:00,86.51,86.54,86.48,86.53,23191.0,69.1459,69.1699,69.1219,69.1619,23191.0
2016-10-26 11:05:00,86.51,86.57,86.5,86.53,9199.0,69.1459,69.1938,69.1379,69.1619,9199.0
2016-10-26 11:10:00,86.52,86.54,86.5,86.51,2937.0,69.1539,69.1699,69.1379,69.1459,2937.0
2016-10-26 11:15:00,86.49,86.51,86.47,86.47,1244.0,69.1299,69.1459,69.1139,69.1139,1244.0
2016-10-26 11:20:00,86.47,86.49,86.47,86.49,7903.0,69.1139,69.1299,69.1139,69.1299,7903.0
2016-10-26 11:25:00,86.51,86.51,86.47,86.49,2399.0,69.1459,69.1459,69.1139,69.1299,2399.0
2016-10-26 11:30:00,86.53,86.57,86.52,86.52,6087.0,69.1619,69.1938,69.1539,69.1539,6087.0
2016-10-26 11:35:00,86.53,86.53,86.46,86.49,5215.0,69.1619,69.1619,69.1059,69.1299,5215.0
2016-10-26 11:40:00,86.47,86.48,86.44,86.46,4127.0,69.1139,69.1219,69.0899,69.1059,4127.0
2016-10-26 11:45:00,86.45,86.48,86.45,86.48,2621.0,69.0979,69.1219,69.0979,69.1219,2621.0
2016-10-26 11:50:00,86.48,86.53,86.47,86.5,8160.0,69.1219,69.1619,69.1139,69.1379,8160.0
2016-10-26 11:55:00,86.52,86.52,86.48,86.49,10547.0,69.1539,69.1539,69.1219,69.1299,10547.0
2016-10-26 12:00:00,86.47,86.49,86.44,86.44,3001.0,69.1139,69.1299,69.0899,69.0899,3001.0
2016-10-26 12:05:00,86.45,86.48,86.45,86.47,1364.0,69.0979,69.1219,69.0979,69.1139,1364.0
2016-10-26 12:10:00,86.47,86.5,86.47,86.49,2097.0,69.1139,69.1379,69.1139,69.1299,2097.0
2016-10-26 12:15:00,86.49,86.5,86.47,86.48,14075.0,69.1299,69.1379,69.1139,69.1219,14075.0
2016-10-26 12:20:00,86.49,86.5,86.46,86.47,5544.0,69.1299,69.1379,69.1059,69.1139,5544.0
2016-10-26 12:25:00,86.48,86.48,86.45,86.46,2795.0,69.1219,69.1219,69.0979,69.1059,2795.0
2016-10-26 12:30:00,86.46,86.46,86.44,86.45,5191.0,69.1059,69.1059,69.0899,69.0979,5191.0
2016-10-26 12:35:00,86.44,86.47,86.44,86.47,9338.0,69.0899,69.1139,69.0899,69.1139,9338.0
2016-10-26 12:40:00,86.46,86.48,86.46,86.48,4131.0,69.1059,69.1219,69.1059,69.1219,4131.0
2016-10-26 12:45:00,86.48,86.48,86.46,86.48,2908.0,69.1219,69.1219,69.1059,69.1219,2908.0
2016-10-26 12:50:00,86.48,86.51,86.47,86.47,3050.0,69.1219,69.1459,69.1139,69.1139,3050.0
2016-10-26 12:55:00,86.48,86.48,86.44,86.44,1683.0,69.1219,69.1219,69.0899,69.0899,1683.0
2016-10-26 13:00:00,86.44,86.47,86.44,86.46,4841.0,69.0899,69.1139,69.0899,69.1059,4841.0
2016-10-26 13:05:00,86.46,86.46,86.4,86.4,3310.0,69.1059,69.1059,69.058,69.058,3310.0
2016-10-26 13:10:00,86.38,86.4,86.33,86.34,1650.0,69.042,69.058,69.002,69.01,1650.0
2016-10-26 13:15:00,86.34,86.36,86.33,86.36,3784.0,69.01,69.026,69.002,69.026,3784.0
2016-10-26 13:20:00,86.37,86.38,86.35,86.38,5996.0,69.034,69.042,69.018,69.042,5996.0
2016-10-26 13:25:00,86.37,86.38,86.36,86.37,2875.0,69.034,69.042,69.026,69.034,2875.0
2016-10-26 13:30:00,86.36,86.37,86.35,86.37,2694.0,69.026,69.034,69.018,69.034,2694.0
2016-10-26 13:35:00,86.37,86.38,86.31,86.33,18342.0,69.034,69.042,68.986,69.002,18342.0
2016-10-26 13:40:00,86.32,86.33,86.25,86.27,4775.0,68.994,69.002,68.9381,68.9541,4775.0
2016-10-26 13:45:00,86.26,86.3,86.25,86.3,2079.0,68.9461,68.978,68.9381,68.978,2079.0
2016-10-26 13:50:00,86.29,86.3,86.22,86.22,9787.0,68.97,68.978,68.9141,68.9141,9787.0
2016-10-26 13:55:00,86.2,86.24,86.18,86.23,5333.0,68.8981,68.9301,68.8821,68.9221,5333.0
2016-10-26 14:00:00,86.23,86.25,86.18,86.19,7493.0,68.9221,68.9381,68.8821,68.8901,7493.0
2016-10-26 14:05:00,86.18,86.21,86.14,86.21,5793.0,68.8821,68.9061,68.8501,68.9061,5793.0
2016-10-26 14:10:00,86.2,86.29,86.19,86.29,21423.0,68.8981,68.97,68.8901,68.97,21423.0
2016-10-26 14:15:00,86.28,86.28,86.24,86.25,17696.0,68.962,68.962,68.9301,68.9381,17696.0
2016-10-26 14:20:00,86.24,86.25,86.22,86.22,4608.0,68.9301,68.9381,68.9141,68.9141,4608.0
2016-10-26 14:25:00,86.23,86.29,86.23,86.25,20061.0,68.9221,68.97,68.9221,68.9381,20061.0
2016-10-26 14:30:00,86.24,86.26,86.23,86.25,4665.0,68.9301,68.9461,68.9221,68.9381,4665.0
2016-10-26 14:35:00,86.26,86.31,86.24,86.3,4427.0,68.9461,68.986,68.9301,68.978,4427.0
2016-10-26 14:40:00,86.3,86.34,86.3,86.32,6442.0,68.978,69.01,68.978,68.994,6442.0
2016-10-26 14:45:00,86.32,86.34,86.29,86.29,14900.0,68.994,69.01,68.97,68.97,14900.0
2016-10-26 14:50:00,86.29,86.3,86.28,86.29,3636.0,68.97,68.978,68.962,68.97,3636.0
2016-10-26 14:55:00,86.29,86.39,86.28,86.36,14875.0,68.97,69.05,68.962,69.026,14875.0
2016-10-26 15:00:00,86.35,86.36,86.33,86.34,6589.0,69.018,69.026,69.002,69.01,6589.0
2016-10-26 15:05:00,86.34,86.35,86.31,86.31,5366.0,69.01,69.018,68.986,68.986,5366.0
2016-10-26 15:10:00,86.32,86.34,86.31,86.34,18652.0,68.994,69.01,68.986,69.01,18652.0
2016-10-26 15:15:00,86.33,86.38,86.33,86.37,50814.0,69.002,69.042,69.002,69.034,50814.0
2016-10-26 15:20:00,86.39,86.45,86.38,86.45,5233.0,69.05,69.0979,69.042,69.0979,5233.0
2016-10-26 15:25:00,86.44,86.45,86.4,86.41,2727.0,69.0899,69.0979,69.058,69.066,2727.0
2016-10-26 15:30:00,86.42,86.44,86.41,86.43,4348.0,69.0739,69.0899,69.066,69.0819,4348.0
2016-10-26 15:35:00,86.42,86.43,86.38,86.41,8764.0,69.0739,69.0819,69.042,69.066,8764.0
2016-10-26 15:40:00,86.41,86.41,86.39,86.41,7134.0,69.066,69.066,69.05,69.066,7134.0
2016-10-26 15:45:00,86.41,86.43,86.4,86.42,11867.0,69.066,69.0819,69.058,69.0739,11867.0
2016-10-26 15:50:00,86.41,86.41,86.35,86.35,8045.0,69.066,69.066,69.018,69.018,8045.0
2016-10-26 15:55:00,86.36,86.37,86.33,86.37,8177.0,69.026,69.034,69.002,69.034,8177.0
2016-10-27 09:30:00,86.64,86.72,86.57,86.58,46238.0,69.2498,69.3137,69.1938,69.2018,46238.0
2016-10-27 09:35:00,86.57,86.57,86.46,86.46,15788.0,69.1938,69.1938,69.1059,69.1059,15788.0
2016-10-27 09:40:00,86.46,86.48,86.41,86.45,4394.0,69.1059,69.1219,69.066,69.0979,4394.0
2016-10-27 09:45:00,86.46,86.46,86.42,86.43,6841.0,69.1059,69.1059,69.0739,69.0819,6841.0
2016-10-27 09:50:00,86.43,86.46,86.39,86.46,2397.0,69.0819,69.1059,69.05,69.1059,2397.0
2016-10-27 09:55:00,86.46,86.51,86.45,86.51,8454.0,69.1059,69.1459,69.0979,69.1459,8454.0
2016-10-27 10:00:00,86.53,86.53,86.39,86.39,17938.0,69.1619,69.1619,69.05,69.05,17938.0
2016-10-27 10:05:00,86.4,86.47,86.36,86.37,3319.0,69.058,69.1139,69.026,69.034,3319.0
2016-10-27 10:10:00,86.39,86.39,86.3,86.34,10290.0,69.05,69.05,68.978,69.01,10290.0
2016-10-27 10:15:00,86.29,86.34,86.21,86.22,12679.0,68.97,69.01,68.9061,68.9141,12679.0
2016-10-27 10:20:00,86.24,86.27,86.13,86.2,17900.0,68.9301,68.9541,68.8422,68.8981,17900.0
2016-10-27 10:25:00,86.17,86.27,86.17,86.27,10566.0,68.8741,68.9541,68.8741,68.9541,10566.0
2016-10-27 10:30:00,86.28,86.32,86.25,86.3,8394.0,68.962,68.994,68.9381,68.978,8394.0
2016-10-27 10:35:00,86.27,86.3,86.23,86.25,9111.0,68.9541,68.978,68.9221,68.9381,9111.0
2016-10-27 10:40:00,86.26,86.31,86.25,86.31,3924.0,68.9461,68.986,68.9381,68.986,3924.0
2016-10-27 10:45:00,86.32,86.35,86.31,86.34,7029.0,68.994,69.018,68.986,69.01,7029.0
2016-10-27 10:50:00,86.37,86.41,86.35,86.39,3801.0,69.034,69.066,69.018,69.05,3801.0
2016-10-27 10:55:00,86.34,86.34,86.29,86.32,3700.0,69.01,69.01,68.97,68.994,3700.0
2016-10-27 11:00:00,86.34,86.36,86.31,86.34,17865.0,69.01,69.026,68.986,69.01,17865.0
2016-10-27 11:05:00,86.33,86.39,86.32,86.37,14946.0,69.002,69.05,68.994,69.034,14946.0
2016-10-27 11:10:00,86.37,86.4,86.35,86.35,17216.0,69.034,69.058,69.018,69.018,17216.0
2016-10-27 11:15:00,86.35,86.41,86.35,86.41,12576.0,69.018,69.066,69.018,69.066,12576.0
2016-10-27 11:20:00,86.42,86.43,86.39,86.39,2965.0,69.0739,69.0819,69.05,69.05,2965.0
2016-10-27 11:25:00,86.38,86.38,86.34,86.38,17959.0,69.042,69.042,69.01,69.042,17959.0
2016-10-27 11:30:00,86.39,86.43,86.37,86.38,23054.0,69.05,69.0819,69.034,69.042,23054.0
2016-10-27 11:35:00,86.37,86.39,86.31,86.33,8010.0,69.034,69.05,68.986,69.002,8010.0
2016-10-27 11:40:00,86.33,86.38,86.3,86.37,9391.0,69.002,69.042,68.978,69.034,9391.0
2016-10-27 11:45:00,86.38,86.4,86.36,86.39,7051.0,69.042,69.058,69.026,69.05,7051.0
2016-10-27 11:50:00,86.44,86.44,86.41,86.42,5131.0,69.0899,69.0899,69.066,69.0739,5131.0
2016-10-27 11:55:00,86.43,86.58,86.43,86.56,12533.0,69.0819,69.2018,69.0819,69.1858,12533.0
2016-10-27 12:00:00,86.57,86.59,86.55,86.57,9747.0,69.1938,69.2098,69.1779,69.1938,9747.0
2016-10-27 12:05:00,86.56,86.62,86.56,86.6,16971.0,69.1858,69.2338,69.1858,69.2178,16971.0
2016-10-27 12:10:00,86.6,86.62,86.57,86.59,7070.0,69.2178,69.2338,69.1938,69.2098,7070.0
2016-10-27 12:15:00,86.6,86.61,86.54,86.55,10687.0,69.2178,69.2258,69.1699,69.1779,10687.0
2016-10-27 12:20:00,86.55,86.55,86.51,86.53,1717.0,69.1779,69.1779,69.1459,69.1619,1717.0
2016-10-27 12:25:00,86.53,86.55,86.53,86.54,2151.0,69.1619,69.1779,69.1619,69.1699,2151.0
2016-10-27 12:30:00,86.51,86.54,86.49,86.49,2457.0,69.1459,69.1699,69.1299,69.1299,2457.0
2016-10-27 12:35:00,86.48,86.49,86.41,86.43,19042.0,69.1219,69.1299,69.066,69.0819,19042.0
2016-10-27 12:40:00,86.43,86.44,86.39,86.43,6603.0,69.0819,69.0899,69.05,69.0819,6603.0
2016-10-27 12:45:00,86.41,86.45,86.41,86.44,4424.0,69.066,69.0979,69.066,69.0899,4424.0
2016-10-27 12:50:00,86.43,86.44,86.41,86.44,2967.0,69.0819,69.0899,69.066,69.0899,2967.0
2016-10-27 12:55:00,86.45,86.48,86.44,86.47,9188.0,69.0979,69.1219,69.0899,69.1139,9188.0
2016-10-27 13:00:00,86.47,86.5,86.46,86.48,2593.0,69.1139,69.1379,69.1059,69.1219,2593.0
2016-10-27 13:05:00,86.48,86.51,86.43,86.44,5205.0,69.1219,69.1459,69.0819,69.0899,5205.0
2016-10-27 13:10:00,86.45,86.48,86.44,86.48,2858.0,69.0979,69.1219,69.0899,69.1219,2858.0
2016-10-27 13:15:00,86.51,86.52,86.49,86.49,2186.0,69.1459,69.1539,69.1299,69.1299,2186.0
2016-10-27 13:20:00,86.49,86.53,86.49,86.5,2767.0,69.1299,69.1619,69.1299,69.1379,2767.0
2016-10-27 13:25:00,86.49,86.5,86.47,86.5,5811.0,69.1299,69.1379,69.1139,69.1379,5811.0
2016-10-27 13:30:00,86.48,86.49,86.46,86.47,12543.0,69.1219,69.1299,69.1059,69.1139,12543.0
2016-10-27 13:35:00,86.48,86.56,86.47,86.56,5227.0,69.1219,69.1858,69.1139,69.1858,5227.0
2016-10-27 13:40:00,86.56,86.56,86.52,86.52,10985.0,69.1858,69.1858,69.1539,69.1539,10985.0
2016-10-27 13:45:00,86.53,86.53,86.48,86.48,6595.0,69.1619,69.1619,69.1219,69.1219,6595.0
2016-10-27 13:50:00,86.48,86.54,86.48,86.52,3633.0,69.1219,69.1699,69.1219,69.1539,3633.0
2016-10-27 13:55:00,86.52,86.54,86.49,86.5,3175.0,69.1539,69.1699,69.1299,69.1379,3175.0
2016-10-27 14:00:00,86.5,86.54,86.48,86.51,5325.0,69.1379,69.1699,69.1219,69.1459,5325.0
2016-10-27 14:05:00,86.51,86.52,86.46,86.46,17108.0,69.1459,69.1539,69.1059,69.1059,17108.0
2016-10-27 14:10:00,86.47,86.57,86.44,86.56,13232.0,69.1139,69.1938,69.0899,69.1858,13232.0
2016-10-27 14:15:00,86.55,86.57,86.52,86.54,9044.0,69.1779,69.1938,69.1539,69.1699,9044.0
2016-10-27 14:20:00,86.53,86.54,86.49,86.49,13492.0,69.1619,69.1699,69.1299,69.1299,13492.0
2016-10-27 14:25:00,86.49,86.54,86.49,86.54,14537.0,69.1299,69.1699,69.1299,69.1699,14537.0
2016-10-27 14:30:00,86.54,86.55,86.47,86.48,18326.0,69.1699,69.1779,69.1139,69.1219,18326.0
2016-10-27 14:35:00,86.47,86.49,86.42,86.48,28085.0,69.1139,69.1299,69.0739,69.1219,28085.0
2016-10-27 14:40:00,86.49,86.49,86.45,86.47,9888.0,69.1299,69.1299,69.0979,69.1139,9888.0
2016-10-27 14:45:00,86.46,86.47,86.43,86.43,4435.0,69.1059,69.1139,69.0819,69.0819,4435.0
2016-10-27 14:50:00,86.45,86.45,86.39,86.44,8449.0,69.0979,69.0979,69.05,69.0899,8449.0
2016-10-27 14:55:00,86.43,86.44,86.41,86.44,4624.0,69.0819,69.0899,69.066,69.0899,4624.0
2016-10-27 15:00:00,86.44,86.46,86.42,86.44,5170.0,69.0899,69.1059,69.0739,69.0899,5170.0
2016-10-27 15:05:00,86.42,86.44,86.37,86.39,1939.0,69.0739,69.0899,69.034,69.05,1939.0
2016-10-27 15:10:00,86.38,86.39,86.32,86.34,14509.0,69.042,69.05,68.994,69.01,14509.0
2016-10-27 15:15:00,86.34,86.34,86.28,86.29,5851.0,69.01,69.01,68.962,68.97,5851.0
2016-10-27 15:20:00,86.27,86.3,86.27,86.29,3921.0,68.9541,68.978,68.9541,68.97,3921.0
2016-10-27 15:25:00,86.3,86.35,86.3,86.35,5907.0,68.978,69.018,68.978,69.018,5907.0
2016-10-27 15:30:00,86.35,86.35,86.31,86.32,7950.0,69.018,69.018,68.986,68.994,7950.0
2016-10-27 15:35:00,86.33,86.35,86.3,86.31,10968.0,69.002,69.018,68.978,68.986,10968.0
2016-10-27 15:40:00,86.31,86.34,86.29,86.29,7358.0,68.986,69.01,68.97,68.97,7358.0
2016-10-27 15:45:00,86.26,86.29,86.25,86.27,3418.0,68.9461,68.97,68.9381,68.9541,3418.0
2016-10-27 15:50:00,86.27,86.29,86.23,86.25,11723.0,68.9541,68.97,68.9221,68.9381,11723.0
2016-10-27 15:55:00,86.23,86.27,86.22,86.24,13136.0,68.9221,68.9541,68.9141,68.9301,13136.0
2016-10-28 09:30:00,86.19,86.29,86.09,86.1,20411.0,68.8901,68.97,68.8102,68.8182,20411.0
2016-10-28 09:35:00,86.1,86.32,86.1,86.28,4838.0,68.8182,68.994,68.8182,68.962,4838.0
2016-10-28 09:40:00,86.34,86.34,86.25,86.32,3376.0,69.01,69.01,68.9381,68.994,3376.0
2016-10-28 09:45:00,86.35,86.36,86.28,86.3,2289.0,69.018,69.026,68.962,68.978,2289.0
2016-10-28 09:50:00,86.27,86.27,86.23,86.24,29628.0,68.9541,68.9541,68.9221,68.9301,29628.0
2016-10-28 09:55:00,86.28,86.28,86.18,86.18,2336.0,68.962,68.962,68.8821,68.8821,2336.0
2016-10-28 10:00:00,86.19,86.2,86.03,86.08,18155.0,68.8901,68.8981,68.7622,68.8022,18155.0
2016-10-28 10:05:00,86.1,86.12,86.04,86.06,27294.0,68.8182,68.8342,68.7702,68.7862,27294.0
2016-10-28 10:10:00,86.09,86.14,86.03,86.12,8689.0,68.8102,68.8501,68.7622,68.8342,8689.0
2016-10-28 10:15:00,86.12,86.18,86.12,86.18,4977.0,68.8342,68.8821,68.8342,68.8821,4977.0
2016-10-28 10:20:00,86.18,86.28,86.16,86.28,16631.0,68.8821,68.962,68.8661,68.962,16631.0
2016-10-28 10:25:00,86.28,86.28,86.24,86.24,9224.0,68.962,68.962,68.9301,68.9301,9224.0
2016-10-28 10:30:00,86.24,86.41,86.24,86.39,14468.0,68.9301,69.066,68.9301,69.05,14468.0
2016-10-28 10:35:00,86.4,86.45,86.39,86.44,4789.0,69.058,69.0979,69.05,69.0899,4789.0
2016-10-28 10:40:00,86.45,86.45,86.44,86.44,3456.0,69.0979,69.0979,69.0899,69.0899,3456.0
2016-10-28 10:45:00,86.43,86.48,86.42,86.47,9031.0,69.0819,69.1219,69.0739,69.1139,9031.0
2016-10-28 10:50:00,86.48,86.48,86.44,86.46,5117.0,69.1219,69.1219,69.0899,69.1059,5117.0
2016-10-28 10:55:00,86.45,86.46,86.39,86.39,4536.0,69.0979,69.1059,69.05,69.05,4536.0
2016-10-28 11:00:00,86.42,86.46,86.42,86.46,10315.0,69.0739,69.1059,69.0739,69.1059,10315.0
2016-10-28 11:05:00,86.45,86.46,86.44,86.44,1560.0,69.0979,69.1059,69.0899,69.0899,1560.0
2016-10-28 11:10:00,86.44,86.45,86.38,86.42,5011.0,69.0899,69.0979,69.042,69.0739,5011.0
2016-10-28 11:15:00,86.43,86.43,86.39,86.41,14587.0,69.0819,69.0819,69.05,69.066,14587.0
2016-10-28 11:20:00,86.4,86.45,86.4,86.45,11192.0,69.058,69.0979,69.058,69.0979,11192.0
2016-10-28 11:25:00,86.45,86.45,86.39,86.42,7803.0,69.0979,69.0979,69.05,69.0739,7803.0
2016-10-28 11:30:00,86.45,86.46,86.42,86.42,2347.0,69.0979,69.1059,69.0739,69.0739,2347.0
2016-10-28 11:35:00,86.43,86.44,86.4,86.41,2578.0,69.0819,69.0899,69.058,69.066,2578.0
2016-10-28 11:40:00,86.42,86.42,86.38,86.41,16137.0,69.0739,69.0739,69.042,69.066,16137.0
2016-10-28 11:45:00,86.4,86.42,86.39,86.41,940.0,69.058,69.0739,69.05,69.066,940.0
2016-10-28 11:50:00,86.39,86.43,86.39,86.42,4505.0,69.05,69.0819,69.05,69.0739,4505.0
2016-10-28 11:55:00,86.41,86.43,86.4,86.4,4334.0,69.066,69.0819,69.058,69.058,4334.0
2016-10-28 12:00:00,86.41,86.42,86.39,86.41,4224.0,69.066,69.0739,69.05,69.066,4224.0
2016-10-28 12:05:00,86.42,86.46,86.41,86.45,9877.0,69.0739,69.1059,69.066,69.0979,9877.0
2016-10-28 12:10:00,86.45,86.47,86.43,86.45,8573.0,69.0979,69.1139,69.0819,69.0979,8573.0
2016-10-28 12:15:00,86.45,86.46,86.43,86.43,1897.0,69.0979,69.1059,69.0819,69.0819,1897.0
2016-10-28 12:20:00,86.45,86.47,86.44,86.45,12192.0,69.0979,69.1139,69.0899,69.0979,12192.0
2016-10-28 12:25:00,86.45,86.48,86.44,86.45,4523.0,69.0979,69.1219,69.0899,69.0979,4523.0
2016-10-28 12:30:00,86.47,86.47,86.44,86.45,5238.0,69.1139,69.1139,69.0899,69.0979,5238.0
2016-10-28 12:35:00,86.44,86.44,86.43,86.44,590.0,69.0899,69.0899,69.0819,69.0899,590.0
2016-10-28 12:40:00,86.45,86.47,86.45,86.45,2444.0,69.0979,69.1139,69.0979,69.0979,2444.0
2016-10-28 12:45:00,86.48,86.5,86.47,86.48,3158.0,69.1219,69.1379,69.1139,69.1219,3158.0
2016-10-28 12:50:00,86.49,86.53,86.48,86.51,10466.0,69.1299,69.1619,69.1219,69.1459,10466.0
2016-10-28 12:55:00,86.51,86.51,86.48,86.49,17442.0,69.1459,69.1459,69.1219,69.1299,17442.0
2016-10-28 13:00:00,86.49,86.51,86.25,86.25,15638.0,69.1299,69.1459,68.9381,68.9381,15638.0
2016-10-28 13:05:00,86.25,86.25,86.01,86.01,14228.0,68.9381,68.9381,68.7462,68.7462,14228.0
2016-10-28 13:10:00,86.01,86.13,85.91,86.13,33628.0,68.7462,68.8422,68.6663,68.8422,33628.0
2016-10-28 13:15:00,86.12,86.14,85.99,86.02,7659.0,68.8342,68.8501,68.7303,68.7542,7659.0
2016-10-28 13:20:00,86.09,86.15,85.99,85.99,27348.0,68.8102,68.8581,68.7303,68.7303,27348.0
2016-10-28 13:25:00,85.99,86.06,85.97,86.03,5250.0,68.7303,68.7862,68.7143,68.7622,5250.0
2016-10-28 13:30:00,86.0,86.0,85.83,85.83,33993.0,68.7382,68.7382,68.6024,68.6024,33993.0
2016-10-28 13:35:00,85.82,85.85,85.67,85.75,18949.0,68.5944,68.6184,68.4745,68.5384,18949.0
2016-10-28 13:40:00,85.75,85.86,85.73,85.86,35225.0,68.5384,68.6263,68.5224,68.6263,35225.0
2016-10-28 13:45:00,85.81,85.83,85.77,85.81,9545.0,68.5864,68.6024,68.5544,68.5864,9545.0
2016-10-28 13:50:00,85.77,85.81,85.66,85.75,43381.0,68.5544,68.5864,68.4665,68.5384,43381.0
2016-10-28 13:55:00,85.76,85.78,85.64,85.64,25825.0,68.5464,68.5624,68.4505,68.4505,25825.0
2016-10-28 14:00:00,85.68,85.78,85.68,85.74,13881.0,68.4825,68.5624,68.4825,68.5304,13881.0
2016-10-28 14:05:00,85.74,85.75,85.61,85.72,11321.0,68.5304,68.5384,68.4265,68.5144,11321.0
2016-10-28 14:10:00,85.72,85.81,85.69,85.81,8183.0,68.5144,68.5864,68.4905,68.5864,8183.0
2016-10-28 14:15:00,85.81,85.95,85.75,85.88,28671.0,68.5864,68.6983,68.5384,68.6423,28671.0
2016-10-28 14:20:00,85.86,86.02,85.86,86.01,18180.0,68.6263,68.7542,68.6263,68.7462,18180.0
2016-10-28 14:25:00,86.02,86.02,85.91,85.95,32918.0,68.7542,68.7542,68.6663,68.6983,32918.0
2016-10-28 14:30:00,85.96,86.09,85.9,86.05,22565.0,68.7063,68.8102,68.6583,68.7782,22565.0
2016-10-28 14:35:00,86.05,86.07,85.98,85.99,15216.0,68.7782,68.7942,68.7223,68.7303,15216.0
2016-10-28 14:40:00,85.99,85.99,85.88,85.91,16855.0,68.7303,68.7303,68.6423,68.6663,16855.0
2016-10-28 14:45:00,85.94,85.98,85.91,85.98,10618.0,68.6903,68.7223,68.6663,68.7223,10618.0
2016-10-28 14:50:00,85.98,86.02,85.97,85.98,7599.0,68.7223,68.7542,68.7143,68.7223,7599.0
2016-10-28 14:55:00,85.99,86.17,85.99,86.15,16347.0,68.7303,68.8741,68.7303,68.8581,16347.0
2016-10-28 15:00:00,86.14,86.15,86.06,86.06,11273.0,68.8501,68.8581,68.7862,68.7862,11273.0
2016-10-28 15:05:00,86.05,86.08,86.01,86.02,5652.0,68.7782,68.8022,68.7462,68.7542,5652.0
2016-10-28 15:10:00,86.02,86.02,85.94,85.97,3446.0,68.7542,68.7542,68.6903,68.7143,3446.0
2016-10-28 15:15:00,85.93,85.97,85.9,85.97,10078.0,68.6823,68.7143,68.6583,68.7143,10078.0
2016-10-28 15:20:00,85.98,86.08,85.98,86.07,40640.0,68.7223,68.8022,68.7223,68.7942,40640.0
2016-10-28 15:25:00,86.06,86.22,86.06,86.17,17955.0,68.7862,68.9141,68.7862,68.8741,17955.0
2016-10-28 15:30:00,86.17,86.17,86.07,86.09,7516.0,68.8741,68.8741,68.7942,68.8102,7516.0
2016-10-28 15:35:00,86.08,86.1,85.99,86.02,15827.0,68.8022,68.8182,68.7303,68.7542,15827.0
2016-10-28 15:40:00,86.0,86.04,85.9,85.97,7702.0,68.7382,68.7702,68.6583,68.7143,7702.0
2016-10-28 15:45:00,85.98,86.02,85.91,85.98,10664.0,68.7223,68.7542,68.6663,68.7223,10664.0
2016-10-28 15:50:00,85.98,86.02,85.95,85.95,8471.0,68.7223,68.7542,68.6983,68.6983,8471.0
2016-10-28 15:55:00,85.97,86.04,85.93,85.96,17772.0,68.7143,68.7702,68.6823,68.7063,17772.0
2016-10-31 09:30:00,86.12,86.35,86.11,86.13,17124.0,68.8342,69.018,68.8262,68.8422,17124.0
2016-10-31 09:35:00,86.13,86.21,86.13,86.19,4330.0,68.8422,68.9061,68.8422,68.8901,4330.0
2016-10-31 09:40:00,86.16,86.17,86.11,86.12,3533.0,68.8661,68.8741,68.8262,68.8342,3533.0
2016-10-31 09:45:00,86.09,86.16,86.08,86.15,4857.0,68.8102,68.8661,68.8022,68.8581,4857.0
2016-10-31 09:50:00,86.17,86.18,86.11,86.11,5256.0,68.8741,68.8821,68.8262,68.8262,5256.0
2016-10-31 09:55:00,86.13,86.14,86.11,86.13,5215.0,68.8422,68.8501,68.8262,68.8422,5215.0
2016-10-31 10:00:00,86.1,86.14,86.08,86.1,31214.0,68.8182,68.8501,68.8022,68.8182,31214.0
2016-10-31 10:05:00,86.08,86.11,86.07,86.1,5492.0,68.8022,68.8262,68.7942,68.8182,5492.0
2016-10-31 10:10:00,86.12,86.16,86.11,86.14,5514.0,68.8342,68.8661,68.8262,68.8501,5514.0
2016-10-31 10:15:00,86.17,86.18,86.14,86.14,2729.0,68.8741,68.8821,68.8501,68.8501,2729.0
2016-10-31 10:20:00,86.12,86.19,86.12,86.17,5432.0,68.8342,68.8901,68.8342,68.8741,5432.0
2016-10-31 10:25:00,86.17,86.21,86.17,86.21,7893.0,68.8741,68.9061,68.8741,68.9061,7893.0
2016-10-31 10:30:00,86.22,86.23,86.05,86.05,27808.0,68.9141,68.9221,68.7782,68.7782,27808.0
2016-10-31 10:35:00,86.05,86.08,86.03,86.04,8465.0,68.7782,68.8022,68.7622,68.7702,8465.0
2016-10-31 10:40:00,86.04,86.08,86.04,86.05,2547.0,68.7702,68.8022,68.7702,68.7782,2547.0
2016-10-31 10:45:00,86.06,86.13,86.03,86.1,14093.0,68.7862,68.8422,68.7622,68.8182,14093.0
2016-10-31 10:50:00,86.08,86.19,86.08,86.19,21286.0,68.8022,68.8901,68.8022,68.8901,21286.0
2016-10-31 10:55:00,86.2,86.2,86.07,86.11,7733.0,68.8981,68.8981,68.7942,68.8262,7733.0
2016-10-31 11:00:00,86.12,86.15,86.07,86.15,7042.0,68.8342,68.8581,68.7942,68.8581,7042.0
2016-10-31 11:05:00,86.16,86.16,86.12,86.14,1746.0,68.8661,68.8661,68.8342,68.8501,1746.0
2016-10-31 11:10:00,86.16,86.17,86.13,86.16,1321.0,68.8661,68.8741,68.8422,68.8661,1321.0
2016-10-31 11:15:00,86.16,86.21,86.16,86.21,3447.0,68.8661,68.9061,68.8661,68.9061,3447.0
2016-10-31 11:20:00,86.2,86.22,86.19,86.22,5416.0,68.8981,68.9141,68.8901,68.9141,5416.0
2016-10-31 11:25:00,86.22,86.28,86.19,86.28,11458.0,68.9141,68.962,68.8901,68.962,11458.0
2016-10-31 11:30:00,86.28,86.34,86.28,86.31,7231.0,68.962,69.01,68.962,68.986,7231.0
2016-10-31 11:35:00,86.31,86.31,86.28,86.29,3000.0,68.986,68.986,68.962,68.97,3000.0
2016-10-31 11:40:00,86.28,86.29,86.25,86.26,7895.0,68.962,68.97,68.9381,68.9461,7895.0
2016-10-31 11:45:00,86.27,86.27,86.23,86.23,6763.0,68.9541,68.9541,68.9221,68.9221,6763.0
2016-10-31 11:50:00,86.26,86.27,86.23,86.27,2872.0,68.9461,68.9541,68.9221,68.9541,2872.0
2016-10-31 11:55:00,86.27,86.31,86.27,86.31,2894.0,68.9541,68.986,68.9541,68.986,2894.0
2016-10-31 12:00:00,86.3,86.31,86.26,86.27,9791.0,68.978,68.986,68.9461,68.9541,9791.0
2016-10-31 12:05:00,86.26,86.28,86.24,86.25,2346.0,68.9461,68.962,68.9301,68.9381,2346.0
2016-10-31 12:10:00,86.23,86.25,86.22,86.24,4464.0,68.9221,68.9381,68.9141,68.9301,4464.0
2016-10-31 12:15:00,86.24,86.24,86.22,86.23,8917.0,68.9301,68.9301,68.9141,68.9221,8917.0
2016-10-31 12:20:00,86.23,86.24,86.18,86.19,5971.0,68.9221,68.9301,68.8821,68.8901,5971.0
2016-10-31 12:25:00,86.21,86.24,86.21,86.23,22915.0,68.9061,68.9301,68.9061,68.9221,22915.0
2016-10-31 12:30:00,86.26,86.27,86.22,86.26,1883.0,68.9461,68.9541,68.9141,68.9461,1883.0
2016-10-31 12:35:00,86.26,86.29,86.25,86.28,6243.0,68.9461,68.97,68.9381,68.962,6243.0
2016-10-31 12:40:00,86.28,86.28,86.26,86.28,6853.0,68.962,68.962,68.9461,68.962,6853.0
2016-10-31 12:45:00,86.28,86.3,86.26,86.27,17591.0,68.962,68.978,68.9461,68.9541,17591.0
2016-10-31 12:50:00,86.27,86.28,86.27,86.27,3142.0,68.9541,68.962,68.9541,68.9541,3142.0
2016-10-31 12:55:00,86.26,86.29,86.26,86.26,4757.0,68.9461,68.97,68.9461,68.9461,4757.0
2016-10-31 13:00:00,86.26,86.28,86.24,86.24,23136.0,68.9461,68.962,68.9301,68.9301,23136.0
2016-10-31 13:05:00,86.24,86.25,86.23,86.23,900.0,68.9301,68.9381,68.9221,68.9221,900.0
2016-10-31 13:10:00,86.2,86.24,86.2,86.23,8926.0,68.8981,68.9301,68.8981,68.9221,8926.0
2016-10-31 13:15:00,86.23,86.25,86.19,86.19,3036.0,68.9221,68.9381,68.8901,68.8901,3036.0
2016-10-31 13:20:00,86.21,86.24,86.16,86.17,3779.0,68.9061,68.9301,68.8661,68.8741,3779.0
2016-10-31 13:25:00,86.18,86.19,86.17,86.18,6717.0,68.8821,68.8901,68.8741,68.8821,6717.0
2016-10-31 13:30:00,86.18,86.2,86.16,86.2,10708.0,68.8821,68.8981,68.8661,68.8981,10708.0
2016-10-31 13:35:00,86.21,86.21,86.17,86.18,6561.0,68.9061,68.9061,68.8741,68.8821,6561.0
2016-10-31 13:40:00,86.19,86.2,86.15,86.2,14746.0,68.8901,68.8981,68.8581,68.8981,14746.0
2016-10-31 13:45:00,86.2,86.23,86.2,86.22,812.0,68.8981,68.9221,68.8981,68.9141,812.0
2016-10-31 13:50:00,86.25,86.25,86.21,86.22,19413.0,68.9381,68.9381,68.9061,68.9141,19413.0
2016-10-31 13:55:00,86.18,86.19,86.15,86.16,26377.0,68.8821,68.8901,68.8581,68.8661,26377.0
2016-10-31 14:00:00,86.18,86.18,86.17,86.18,2310.0,68.8821,68.8821,68.8741,68.8821,2310.0
2016-10-31 14:05:00,86.17,86.18,86.15,86.15,10715.0,68.8741,68.8821,68.8581,68.8581,10715.0
2016-10-31 14:10:00,86.14,86.15,86.06,86.08,17202.0,68.8501,68.8581,68.7862,68.8022,17202.0
2016-10-31 14:15:00,86.1,86.14,86.09,86.09,10620.0,68.8182,68.8501,68.8102,68.8102,10620.0
2016-10-31 14:20:00,86.09,86.12,86.07,86.07,16435.0,68.8102,68.8342,68.7942,68.7942,16435.0
2016-10-31 14:25:00,86.08,86.09,86.04,86.05,17120.0,68.8022,68.8102,68.7702,68.7782,17120.0
2016-10-31 14:30:00,86.07,86.09,86.05,86.09,6312.0,68.7942,68.8102,68.7782,68.8102,6312.0
2016-10-31 14:35:00,86.09,86.11,86.06,86.1,18801.0,68.8102,68.8262,68.7862,68.8182,18801.0
2016-10-31 14:40:00,86.11,86.11,86.07,86.07,8752.0,68.8262,68.8262,68.7942,68.7942,8752.0
2016-10-31 14:45:00,86.06,86.08,86.03,86.03,3294.0,68.7862,68.8022,68.7622,68.7622,3294.0
2016-10-31 14:50:00,86.01,86.08,86.0,86.08,9789.0,68.7462,68.8022,68.7382,68.8022,9789.0
2016-10-31 14:55:00,86.07,86.08,86.06,86.06,37115.0,68.7942,68.8022,68.7862,68.7862,37115.0
2016-10-31 15:00:00,86.05,86.08,86.03,86.08,33852.0,68.7782,68.8022,68.7622,68.8022,33852.0
2016-10-31 15:05:00,86.06,86.09,86.04,86.05,4704.0,68.7862,68.8102,68.7702,68.7782,4704.0
2016-10-31 15:10:00,86.05,86.11,86.05,86.1,9388.0,68.7782,68.8262,68.7782,68.8182,9388.0
2016-10-31 15:15:00,86.09,86.11,86.06,86.06,3349.0,68.8102,68.8262,68.7862,68.7862,3349.0
2016-10-31 15:20:00,86.06,86.1,86.06,86.08,6126.0,68.7862,68.8182,68.7862,68.8022,6126.0
2016-10-31 15:25:00,86.07,86.13,86.05,86.12,53531.0,68.7942,68.8422,68.7782,68.8342,53531.0
2016-10-31 15:30:00,86.13,86.17,86.12,86.14,10687.0,68.8422,68.8741,68.8342,68.8501,10687.0
2016-10-31 15:35:00,86.12,86.15,86.11,86.13,35395.0,68.8342,68.8581,68.8262,68.8422,35395.0
2016-10-31 15:40:00,86.14,86.14,86.08,86.11,4237.0,68.8501,68.8501,68.8022,68.8262,4237.0
2016-10-31 15:45:00,86.11,86.13,86.1,86.13,5493.0,68.8262,68.8422,68.8182,68.8422,5493.0
2016-10-31 15:50:00,86.13,86.13,86.09,86.09,4890.0,68.8422,68.8422,68.8102,68.8102,4890.0
2016-10-31 15:55:00,86.09,86.12,86.02,86.04,62112.0,68.8102,68.8342,68.7542,68.7702,62112.0
2016-11-01 09:30:00,86.17,86.27,86.17,86.2,20610.0,68.8741,68.9541,68.8741,68.8981,20610.0
2016-11-01 09:35:00,86.18,86.19,86.12,86.13,4929.0,68.8821,68.8901,68.8342,68.8422,4929.0
2016-11-01 09:40:00,86.11,86.12,86.05,86.08,15420.0,68.8262,68.8342,68.7782,68.8022,15420.0
2016-11-01 09:45:00,86.1,86.14,86.06,86.07,4952.0,68.8182,68.8501,68.7862,68.7942,4952.0
2016-11-01 09:50:00,86.05,86.06,86.03,86.03,4250.0,68.7782,68.7862,68.7622,68.7622,4250.0
2016-11-01 09:55:00,86.06,86.07,86.03,86.05,1435.0,68.7862,68.7942,68.7622,68.7782,1435.0
2016-11-01 10:00:00,86.04,86.06,85.92,86.0,21775.0,68.7702,68.7862,68.6743,68.7382,21775.0
2016-11-01 10:05:00,86.0,86.02,85.95,85.98,5740.0,68.7382,68.7542,68.6983,68.7223,5740.0
2016-11-01 10:10:00,85.98,86.0,85.88,85.94,16620.0,68.7223,68.7382,68.6423,68.6903,16620.0
2016-11-01 10:15:00,85.97,86.01,85.97,85.99,3788.0,68.7143,68.7462,68.7143,68.7303,3788.0
2016-11-01 10:20:00,86.0,86.0,85.97,85.99,6396.0,68.7382,68.7382,68.7143,68.7303,6396.0
2016-11-01 10:25:00,85.98,85.99,85.93,85.93,4239.0,68.7223,68.7303,68.6823,68.6823,4239.0
2016-11-01 10:30:00,85.93,85.99,85.9,85.97,15415.0,68.6823,68.7303,68.6583,68.7143,15415.0
2016-11-01 10:35:00,85.96,85.96,85.83,85.83,4817.0,68.7063,68.7063,68.6024,68.6024,4817.0
2016-11-01 10:40:00,85.85,85.89,85.85,85.85,4309.0,68.6184,68.6503,68.6184,68.6184,4309.0
2016-11-01 10:45:00,85.85,85.87,85.8,85.87,6924.0,68.6184,68.6343,68.5784,68.6343,6924.0
2016-11-01 10:50:00,85.88,85.89,85.85,85.87,19460.0,68.6423,68.6503,68.6184,68.6343,19460.0
2016-11-01 10:55:00,85.88,85.97,85.88,85.97,3547.0,68.6423,68.7143,68.6423,68.7143,3547.0
2016-11-01 11:00:00,85.96,85.98,85.92,85.95,9426.0,68.7063,68.7223,68.6743,68.6983,9426.0
2016-11-01 11:05:00,85.92,85.94,85.92,85.93,1491.0,68.6743,68.6903,68.6743,68.6823,1491.0
2016-11-01 11:10:00,85.95,85.95,85.89,85.89,4522.0,68.6983,68.6983,68.6503,68.6503,4522.0
2016-11-01 11:15:00,85.91,85.91,85.86,85.87,3887.0,68.6663,68.6663,68.6263,68.6343,3887.0
2016-11-01 11:20:00,85.88,85.9,85.85,85.87,214005.0,68.6423,68.6583,68.6184,68.6343,214005.0
2016-11-01 11:25:00,85.86,85.91,85.84,85.86,10947.0,68.6263,68.6663,68.6104,68.6263,10947.0
2016-11-01 11:30:00,85.82,85.82,85.73,85.79,2650.0,68.5944,68.5944,68.5224,68.5704,2650.0
2016-11-01 11:35:00,85.79,85.84,85.78,85.82,3293.0,68.5704,68.6104,68.5624,68.5944,3293.0
2016-11-01 11:40:00,85.8,85.84,85.78,85.84,3033.0,68.5784,68.6104,68.5624,68.6104,3033.0
2016-11-01 11:45:00,85.84,85.85,85.79,85.82,2159.0,68.6104,68.6184,68.5704,68.5944,2159.0
2016-11-01 11:50:00,85.79,85.8,85.73,85.74,10833.0,68.5704,68.5784,68.5224,68.5304,10833.0
2016-11-01 11:55:00,85.72,85.73,85.68,85.68,1950.0,68.5144,68.5224,68.4825,68.4825,1950.0
2016-11-01 12:00:00,85.7,85.73,85.68,85.72,9297.0,68.4985,68.5224,68.4825,68.5144,9297.0
2016-11-01 12:05:00,85.7,85.71,85.65,85.65,10615.0,68.4985,68.5065,68.4585,68.4585,10615.0
2016-11-01 12:10:00,85.6,85.62,85.54,85.61,7892.0,68.4185,68.4345,68.3706,68.4265,7892.0
2016-11-01 12:15:00,85.58,85.59,85.52,85.54,1969.0,68.4025,68.4105,68.3546,68.3706,1969.0
2016-11-01 12:20:00,85.55,85.57,85.49,85.55,7924.0,68.3786,68.3946,68.3306,68.3786,7924.0
2016-11-01 12:25:00,85.55,85.56,85.5,85.5,15376.0,68.3786,68.3866,68.3386,68.3386,15376.0
2016-11-01 12:30:00,85.49,85.56,85.49,85.56,49530.0,68.3306,68.3866,68.3306,68.3866,49530.0
2016-11-01 12:35:00,85.56,85.59,85.56,85.56,516.0,68.3866,68.4105,68.3866,68.3866,516.0
2016-11-01 12:40:00,85.54,85.56,85.49,85.51,11948.0,68.3706,68.3866,68.3306,68.3466,11948.0
2016-11-01 12:45:00,85.53,85.55,85.44,85.44,22822.0,68.3626,68.3786,68.2906,68.2906,22822.0
2016-11-01 12:50:00,85.43,85.49,85.42,85.48,12843.0,68.2827,68.3306,68.2747,68.3226,12843.0
2016-11-01 12:55:00,85.49,85.53,85.48,85.53,2779.0,68.3306,68.3626,68.3226,68.3626,2779.0
2016-11-01 13:00:00,85.52,85.55,85.51,85.53,11560.0,68.3546,68.3786,68.3466,68.3626,11560.0
2016-11-01 13:05:00,85.51,85.52,85.5,85.51,1282.0,68.3466,68.3546,68.3386,68.3466,1282.0
2016-11-01 13:10:00,85.51,85.55,85.49,85.52,3764.0,68.3466,68.3786,68.3306,68.3546,3764.0
2016-11-01 13:15:00,85.51,85.51,85.45,85.48,2896.0,68.3466,68.3466,68.2986,68.3226,2896.0
2016-11-01 13:20:00,85.47,85.48,85.39,85.44,5025.0,68.3146,68.3226,68.2507,68.2906,5025.0
2016-11-01 13:25:00,85.44,85.51,85.44,85.5,4825.0,68.2906,68.3466,68.2906,68.3386,4825.0
2016-11-01 13:30:00,85.5,85.5,85.41,85.44,9569.0,68.3386,68.3386,68.2667,68.2906,9569.0
2016-11-01 13:35:00,85.44,85.45,85.36,85.37,10240.0,68.2906,68.2986,68.2267,68.2347,10240.0
2016-11-01 13:40:00,85.35,85.36,85.22,85.25,7489.0,68.2187,68.2267,68.1148,68.1388,7489.0
2016-11-01 13:45:00,85.21,85.26,85.2,85.23,9570.0,68.1068,68.1468,68.0988,68.1228,9570.0
2016-11-01 13:50:00,85.25,85.28,85.25,85.25,14942.0,68.1388,68.1628,68.1388,68.1388,14942.0
2016-11-01 13:55:00,85.26,85.27,85.22,85.24,21565.0,68.1468,68.1548,68.1148,68.1308,21565.0
2016-11-01 14:00:00,85.23,85.28,85.21,85.23,21851.0,68.1228,68.1628,68.1068,68.1228,21851.0
2016-11-01 14:05:00,85.23,85.23,85.15,85.19,14311.0,68.1228,68.1228,68.0589,68.0908,14311.0
2016-11-01 14:10:00,85.17,85.21,85.13,85.15,5255.0,68.0748,68.1068,68.0429,68.0589,5255.0
2016-11-01 14:15:00,85.12,85.12,84.98,85.03,19260.0,68.0349,68.0349,67.923,67.9629,19260.0
2016-11-01 14:20:00,85.03,85.09,85.02,85.08,13801.0,67.9629,68.0109,67.955,68.0029,13801.0
2016-11-01 14:25:00,85.09,85.34,85.09,85.28,36941.0,68.0109,68.2107,68.0109,68.1628,36941.0
2016-11-01 14:30:00,85.28,85.35,85.23,85.33,8314.0,68.1628,68.2187,68.1228,68.2027,8314.0
2016-11-01 14:35:00,85.31,85.39,85.27,85.33,13508.0,68.1867,68.2507,68.1548,68.2027,13508.0
2016-11-01 14:40:00,85.34,85.34,85.22,85.31,23325.0,68.2107,68.2107,68.1148,68.1867,23325.0
2016-11-01 14:45:00,85.29,85.31,85.21,85.21,14201.0,68.1708,68.1867,68.1068,68.1068,14201.0
2016-11-01 14:50:00,85.22,85.29,85.2,85.28,18298.0,68.1148,68.1708,68.0988,68.1628,18298.0
2016-11-01 14:55:00,85.32,85.33,85.22,85.23,11584.0,68.1947,68.2027,68.1148,68.1228,11584.0
2016-11-01 15:00:00,85.19,85.28,85.15,85.23,13041.0,68.0908,68.1628,68.0589,68.1228,13041.0
2016-11-01 15:05:00,85.24,85.27,85.18,85.27,3339.0,68.1308,68.1548,68.0828,68.1548,3339.0
2016-11-01 15:10:00,85.23,85.23,85.17,85.2,104824.0,68.1228,68.1228,68.0748,68.0988,104824.0
2016-11-01 15:15:00,85.2,85.37,85.16,85.33,13467.0,68.0988,68.2347,68.0668,68.2027,13467.0
2016-11-01 15:20:00,85.34,85.34,85.27,85.29,7011.0,68.2107,68.2107,68.1548,68.1708,7011.0
2016-11-01 15:25:00,85.31,85.41,85.3,85.41,17788.0,68.1867,68.2667,68.1787,68.2667,17788.0
2016-11-01 15:30:00,85.4,85.43,85.35,85.37,6149.0,68.2587,68.2827,68.2187,68.2347,6149.0
2016-11-01 15:35:00,85.36,85.46,85.32,85.46,5661.0,68.2267,68.3066,68.1947,68.3066,5661.0
2016-11-01 15:40:00,85.47,85.48,85.4,85.43,8514.0,68.3146,68.3226,68.2587,68.2827,8514.0
2016-11-01 15:45:00,85.43,85.59,85.43,85.53,57534.0,68.2827,68.4105,68.2827,68.3626,57534.0
2016-11-01 15:50:00,85.53,85.57,85.47,85.52,17963.0,68.3626,68.3946,68.3146,68.3546,17963.0
2016-11-01 15:55:00,85.54,85.56,85.48,85.52,30137.0,68.3706,68.3866,68.3226,68.3546,30137.0
2016-11-02 09:30:00,85.35,85.37,85.18,85.18,23224.0,68.2187,68.2347,68.0828,68.0828,23224.0
2016-11-02 09:35:00,85.22,85.42,85.22,85.41,12175.0,68.1148,68.2747,68.1148,68.2667,12175.0
2016-11-02 09:40:00,85.39,85.39,85.3,85.32,31923.0,68.2507,68.2507,68.1787,68.1947,31923.0
2016-11-02 09:45:00,85.35,85.46,85.32,85.42,12181.0,68.2187,68.3066,68.1947,68.2747,12181.0
2016-11-02 09:50:00,85.39,85.42,85.36,85.36,1990.0,68.2507,68.2747,68.2267,68.2267,1990.0
2016-11-02 09:55:00,85.36,85.4,85.35,85.37,2214.0,68.2267,68.2587,68.2187,68.2347,2214.0
2016-11-02 10:00:00,85.36,85.45,85.31,85.4,9622.0,68.2267,68.2986,68.1867,68.2587,9622.0
2016-11-02 10:05:00,85.39,85.4,85.36,85.39,22505.0,68.2507,68.2587,68.2267,68.2507,22505.0
2016-11-02 10:10:00,85.4,85.41,85.34,85.36,10331.0,68.2587,68.2667,68.2107,68.2267,10331.0
2016-11-02 10:15:00,85.37,85.41,85.29,85.29,9073.0,68.2347,68.2667,68.1708,68.1708,9073.0
2016-11-02 10:20:00,85.3,85.3,85.22,85.22,4816.0,68.1787,68.1787,68.1148,68.1148,4816.0
2016-11-02 10:25:00,85.21,85.27,85.21,85.27,10503.0,68.1068,68.1548,68.1068,68.1548,10503.0
2016-11-02 10:30:00,85.28,85.28,85.13,85.15,17041.0,68.1628,68.1628,68.0429,68.0589,17041.0
2016-11-02 10:35:00,85.13,85.24,85.12,85.24,7606.0,68.0429,68.1308,68.0349,68.1308,7606.0
2016-11-02 10:40:00,85.24,85.25,85.22,85.25,1498.0,68.1308,68.1388,68.1148,68.1388,1498.0
2016-11-02 10:45:00,85.2,85.26,85.17,85.22,2678.0,68.0988,68.1468,68.0748,68.1148,2678.0
2016-11-02 10:50:00,85.21,85.21,85.08,85.12,10442.0,68.1068,68.1068,68.0029,68.0349,10442.0
2016-11-02 10:55:00,85.11,85.14,85.09,85.09,2540.0,68.0269,68.0509,68.0109,68.0109,2540.0
2016-11-02 11:00:00,85.1,85.16,85.1,85.11,6389.0,68.0189,68.0668,68.0189,68.0269,6389.0
2016-11-02 11:05:00,85.09,85.14,85.08,85.14,1453.0,68.0109,68.0509,68.0029,68.0509,1453.0
2016-11-02 11:10:00,85.17,85.29,85.15,85.28,8663.0,68.0748,68.1708,68.0589,68.1628,8663.0
2016-11-02 11:15:00,85.27,85.33,85.26,85.27,13073.0,68.1548,68.2027,68.1468,68.1548,13073.0
2016-11-02 11:20:00,85.25,85.25,85.23,85.25,2356.0,68.1388,68.1388,68.1228,68.1388,2356.0
2016-11-02 11:25:00,85.27,85.27,85.21,85.22,5026.0,68.1548,68.1548,68.1068,68.1148,5026.0
2016-11-02 11:30:00,85.23,85.25,85.2,85.2,4429.0,68.1228,68.1388,68.0988,68.0988,4429.0
2016-11-02 11:35:00,85.18,85.18,85.13,85.16,8492.0,68.0828,68.0828,68.0429,68.0668,8492.0
2016-11-02 11:40:00,85.16,85.21,85.15,85.21,10992.0,68.0668,68.1068,68.0589,68.1068,10992.0
2016-11-02 11:45:00,85.21,85.27,85.21,85.25,6252.0,68.1068,68.1548,68.1068,68.1388,6252.0
2016-11-02 11:50:00,85.22,85.24,85.19,85.2,7383.0,68.1148,68.1308,68.0908,68.0988,7383.0
2016-11-02 11:55:00,85.19,85.24,85.19,85.2,9051.0,68.0908,68.1308,68.0908,68.0988,9051.0
2016-11-02 12:00:00,85.17,85.2,85.17,85.18,6883.0,68.0748,68.0988,68.0748,68.0828,6883.0
2016-11-02 12:05:00,85.18,85.24,85.15,85.23,8336.0,68.0828,68.1308,68.0589,68.1228,8336.0
2016-11-02 12:10:00,85.26,85.26,85.2,85.2,12080.0,68.1468,68.1468,68.0988,68.0988,12080.0
2016-11-02 12:15:00,85.2,85.25,85.2,85.24,304317.0,68.0988,68.1388,68.0988,68.1308,304317.0
2016-11-02 12:20:00,85.24,85.27,85.2,85.25,23433.0,68.1308,68.1548,68.0988,68.1388,23433.0
2016-11-02 12:25:00,85.25,85.26,85.21,85.23,10601.0,68.1388,68.1468,68.1068,68.1228,10601.0
2016-11-02 12:30:00,85.24,85.24,85.2,85.2,9298.0,68.1308,68.1308,68.0988,68.0988,9298.0
2016-11-02 12:35:00,85.2,85.23,85.18,85.21,6989.0,68.0988,68.1228,68.0828,68.1068,6989.0
2016-11-02 12:40:00,85.22,85.26,85.21,85.25,8241.0,68.1148,68.1468,68.1068,68.1388,8241.0
2016-11-02 12:45:00,85.25,85.27,85.23,85.25,7990.0,68.1388,68.1548,68.1228,68.1388,7990.0
2016-11-02 12:50:00,85.27,85.27,85.21,85.25,2394.0,68.1548,68.1548,68.1068,68.1388,2394.0
2016-11-02 12:55:00,85.27,85.28,85.23,85.27,4373.0,68.1548,68.1628,68.1228,68.1548,4373.0
2016-11-02 13:00:00,85.27,85.27,85.19,85.19,10138.0,68.1548,68.1548,68.0908,68.0908,10138.0
2016-11-02 13:05:00,85.2,85.21,85.13,85.15,11589.0,68.0988,68.1068,68.0429,68.0589,11589.0
2016-11-02 13:10:00,85.15,85.16,85.02,85.04,28235.0,68.0589,68.0668,67.955,67.9709,28235.0
2016-11-02 13:15:00,85.03,85.04,85.0,85.01,12251.0,67.9629,67.9709,67.939,67.947,12251.0
2016-11-02 13:20:00,85.01,85.03,85.0,85.02,4658.0,67.947,67.9629,67.939,67.955,4658.0
2016-11-02 13:25:00,85.0,85.09,85.0,85.07,12325.0,67.939,68.0109,67.939,67.9949,12325.0
2016-11-02 13:30:00,85.07,85.08,85.02,85.03,3481.0,67.9949,68.0029,67.955,67.9629,3481.0
2016-11-02 13:35:00,85.04,85.05,85.0,85.01,39200.0,67.9709,67.9789,67.939,67.947,39200.0
2016-11-02 13:40:00,85.01,85.04,85.0,85.04,9151.0,67.947,67.9709,67.939,67.9709,9151.0
2016-11-02 13:45:00,85.04,85.05,85.01,85.03,7852.0,67.9709,67.9789,67.947,67.9629,7852.0
2016-11-02 13:50:00,85.02,85.06,85.01,85.04,24596.0,67.955,67.9869,67.947,67.9709,24596.0
2016-11-02 13:55:00,85.06,85.12,85.05,85.1,11738.0,67.9869,68.0349,67.9789,68.0189,11738.0
2016-11-02 14:00:00,85.12,85.15,84.97,85.03,12508.0,68.0349,68.0589,67.915,67.9629,12508.0
2016-11-02 14:05:00,85.04,85.04,84.81,84.81,26432.0,67.9709,67.9709,67.7871,67.7871,26432.0
2016-11-02 14:10:00,84.87,85.05,84.86,85.02,19816.0,67.8351,67.9789,67.8271,67.955,19816.0
2016-11-02 14:15:00,85.01,85.14,84.97,85.14,8819.0,67.947,68.0509,67.915,68.0509,8819.0
2016-11-02 14:20:00,85.16,85.23,85.08,85.2,25257.0,68.0668,68.1228,68.0029,68.0988,25257.0
2016-11-02 14:25:00,85.23,85.25,85.16,85.18,9283.0,68.1228,68.1388,68.0668,68.0828,9283.0
2016-11-02 14:30:00,85.21,85.23,85.14,85.2,16114.0,68.1068,68.1228,68.0509,68.0988,16114.0
2016-11-02 14:35:00,85.2,85.29,85.17,85.21,32288.0,68.0988,68.1708,68.0748,68.1068,32288.0
2016-11-02 14:40:00,85.22,85.25,85.19,85.22,9999.0,68.1148,68.1388,68.0908,68.1148,9999.0
2016-11-02 14:45:00,85.22,85.25,85.1,85.16,30606.0,68.1148,68.1388,68.0189,68.0668,30606.0
2016-11-02 14:50:00,85.12,85.17,85.08,85.13,31805.0,68.0349,68.0748,68.0029,68.0429,31805.0
2016-11-02 14:55:00,85.13,85.22,85.11,85.12,33546.0,68.0429,68.1148,68.0269,68.0349,33546.0
2016-11-02 15:00:00,85.09,85.17,85.07,85.17,22234.0,68.0109,68.0748,67.9949,68.0748,22234.0
2016-11-02 15:05:00,85.19,85.23,85.15,85.23,12841.0,68.0908,68.1228,68.0589,68.1228,12841.0
2016-11-02 15:10:00,85.25,85.25,85.15,85.19,12607.0,68.1388,68.1388,68.0589,68.0908,12607.0
2016-11-02 15:15:00,85.2,85.2,85.13,85.14,16899.0,68.0988,68.0988,68.0429,68.0509,16899.0
2016-11-02 15:20:00,85.16,85.23,85.16,85.22,17913.0,68.0668,68.1228,68.0668,68.1148,17913.0
2016-11-02 15:25:00,85.25,85.31,85.23,85.29,44938.0,68.1388,68.1867,68.1228,68.1708,44938.0
2016-11-02 15:30:00,85.28,85.29,85.24,85.25,9054.0,68.1628,68.1708,68.1308,68.1388,9054.0
2016-11-02 15:35:00,85.26,85.26,85.17,85.17,24516.0,68.1468,68.1468,68.0748,68.0748,24516.0
2016-11-02 15:40:00,85.17,85.22,85.17,85.22,14117.0,68.0748,68.1148,68.0748,68.1148,14117.0
2016-11-02 15:45:00,85.21,85.24,85.13,85.21,30853.0,68.1068,68.1308,68.0429,68.1068,30853.0
2016-11-02 15:50:00,85.2,85.22,85.09,85.09,10779.0,68.0988,68.1148,68.0109,68.0109,10779.0
2016-11-02 15:55:00,85.09,85.12,85.01,85.03,26915.0,68.0109,68.0349,67.947,67.9629,26915.0
2016-11-03 09:30:00,85.14,85.31,85.09,85.2,30089.0,68.0509,68.1867,68.0109,68.0988,30089.0
2016-11-03 09:35:00,85.21,85.28,85.16,85.27,17774.0,68.1068,68.1628,68.0668,68.1548,17774.0
2016-11-03 09:40:00,85.26,85.32,85.25,85.25,5749.0,68.1468,68.1947,68.1388,68.1388,5749.0
2016-11-03 09:45:00,85.24,85.25,85.19,85.23,5157.0,68.1308,68.1388,68.0908,68.1228,5157.0
2016-11-03 09:50:00,85.23,85.23,85.19,85.22,2363.0,68.1228,68.1228,68.0908,68.1148,2363.0
2016-11-03 09:55:00,85.23,85.28,85.21,85.22,2847.0,68.1228,68.1628,68.1068,68.1148,2847.0
2016-11-03 10:00:00,85.24,85.24,85.14,85.18,28472.0,68.1308,68.1308,68.0509,68.0828,28472.0
2016-11-03 10:05:00,85.21,85.27,85.2,85.22,3820.0,68.1068,68.1548,68.0988,68.1148,3820.0
2016-11-03 10:10:00,85.21,85.29,85.21,85.28,7776.0,68.1068,68.1708,68.1068,68.1628,7776.0
2016-11-03 10:15:00,85.23,85.23,85.12,85.2,8191.0,68.1228,68.1228,68.0349,68.0988,8191.0
2016-11-03 10:20:00,85.22,85.29,85.22,85.29,6952.0,68.1148,68.1708,68.1148,68.1708,6952.0
2016-11-03 10:25:00,85.27,85.32,85.26,85.28,4449.0,68.1548,68.1947,68.1468,68.1628,4449.0
2016-11-03 10:30:00,85.28,85.3,85.22,85.3,3140.0,68.1628,68.1787,68.1148,68.1787,3140.0
2016-11-03 10:35:00,85.3,85.34,85.27,85.28,6545.0,68.1787,68.2107,68.1548,68.1628,6545.0
2016-11-03 10:40:00,85.25,85.32,85.22,85.31,3313.0,68.1388,68.1947,68.1148,68.1867,3313.0
2016-11-03 10:45:00,85.31,85.33,85.24,85.3,3623.0,68.1867,68.2027,68.1308,68.1787,3623.0
2016-11-03 10:50:00,85.31,85.32,85.26,85.31,5155.0,68.1867,68.1947,68.1468,68.1867,5155.0
2016-11-03 10:55:00,85.25,85.27,85.21,85.26,9794.0,68.1388,68.1548,68.1068,68.1468,9794.0
2016-11-03 11:00:00,85.26,85.28,85.21,85.24,2126.0,68.1468,68.1628,68.1068,68.1308,2126.0
2016-11-03 11:05:00,85.24,85.27,85.23,85.27,7202.0,68.1308,68.1548,68.1228,68.1548,7202.0
2016-11-03 11:10:00,85.26,85.3,85.25,85.29,4221.0,68.1468,68.1787,68.1388,68.1708,4221.0
2016-11-03 11:15:00,85.27,85.28,85.22,85.28,3539.0,68.1548,68.1628,68.1148,68.1628,3539.0
2016-11-03 11:20:00,85.29,85.3,85.23,85.25,1626.0,68.1708,68.1787,68.1228,68.1388,1626.0
2016-11-03 11:25:00,85.22,85.28,85.22,85.27,1965.0,68.1148,68.1628,68.1148,68.1548,1965.0
2016-11-03 11:30:00,85.26,85.3,85.26,85.3,3841.0,68.1468,68.1787,68.1468,68.1787,3841.0
2016-11-03 11:35:00,85.28,85.3,85.26,85.28,1992.0,68.1628,68.1787,68.1468,68.1628,1992.0
2016-11-03 11:40:00,85.26,85.27,85.18,85.18,2206.0,68.1468,68.1548,68.0828,68.0828,2206.0
2016-11-03 11:45:00,85.2,85.22,85.18,85.19,4402.0,68.0988,68.1148,68.0828,68.0908,4402.0
2016-11-03 11:50:00,85.22,85.23,85.2,85.22,3660.0,68.1148,68.1228,68.0988,68.1148,3660.0
2016-11-03 11:55:00,85.24,85.24,85.17,85.2,1189.0,68.1308,68.1308,68.0748,68.0988,1189.0
2016-11-03 12:00:00,85.2,85.23,85.18,85.19,14461.0,68.0988,68.1228,68.0828,68.0908,14461.0
2016-11-03 12:05:00,85.17,85.17,85.09,85.12,13678.0,68.0748,68.0748,68.0109,68.0349,13678.0
2016-11-03 12:10:00,85.13,85.16,85.1,85.1,18156.0,68.0429,68.0668,68.0189,68.0189,18156.0
2016-11-03 12:15:00,85.1,85.1,85.05,85.07,32572.0,68.0189,68.0189,67.9789,67.9949,32572.0
2016-11-03 12:20:00,85.06,85.08,85.01,85.04,7621.0,67.9869,68.0029,67.947,67.9709,7621.0
2016-11-03 12:25:00,85.05,85.09,85.03,85.03,2405.0,67.9789,68.0109,67.9629,67.9629,2405.0
2016-11-03 12:30:00,85.03,85.04,85.02,85.03,6762.0,67.9629,67.9709,67.955,67.9629,6762.0
2016-11-03 12:35:00,85.02,85.04,84.95,84.96,5333.0,67.955,67.9709,67.899,67.907,5333.0
2016-11-03 12:40:00,84.99,85.0,84.9,84.91,8250.0,67.931,67.939,67.859,67.867,8250.0
2016-11-03 12:45:00,84.9,84.91,84.89,84.91,3493.0,67.859,67.867,67.851,67.867,3493.0
2016-11-03 12:50:00,84.91,85.01,84.9,84.96,13455.0,67.867,67.947,67.859,67.907,13455.0
2016-11-03 12:55:00,84.97,85.0,84.97,84.99,4366.0,67.915,67.939,67.915,67.931,4366.0
2016-11-03 13:00:00,84.98,84.98,84.94,84.96,4736.0,67.923,67.923,67.891,67.907,4736.0
2016-11-03 13:05:00,84.96,84.98,84.94,84.97,4287.0,67.907,67.923,67.891,67.915,4287.0
2016-11-03 13:10:00,84.97,84.99,84.95,84.96,4462.0,67.915,67.931,67.899,67.907,4462.0
2016-11-03 13:15:00,84.96,84.96,84.94,84.95,2559.0,67.907,67.907,67.891,67.899,2559.0
2016-11-03 13:20:00,84.94,84.96,84.94,84.96,6004.0,67.891,67.907,67.891,67.907,6004.0
2016-11-03 13:25:00,84.98,85.05,84.98,85.02,6668.0,67.923,67.9789,67.923,67.955,6668.0
2016-11-03 13:30:00,85.0,85.01,84.99,85.0,23611.0,67.939,67.947,67.931,67.939,23611.0
2016-11-03 13:35:00,84.96,85.0,84.96,85.0,3180.0,67.907,67.939,67.907,67.939,3180.0
2016-11-03 13:40:00,84.98,85.01,84.95,84.95,17405.0,67.923,67.947,67.899,67.899,17405.0
2016-11-03 13:45:00,84.94,84.99,84.94,84.99,4723.0,67.891,67.931,67.891,67.931,4723.0
2016-11-03 13:50:00,85.0,85.0,84.93,84.98,7535.0,67.939,67.939,67.883,67.923,7535.0
2016-11-03 13:55:00,84.98,84.98,84.92,84.95,9264.0,67.923,67.923,67.875,67.899,9264.0
2016-11-03 14:00:00,84.92,85.0,84.91,85.0,4962.0,67.875,67.939,67.867,67.939,4962.0
2016-11-03 14:05:00,84.99,85.01,84.95,85.01,13967.0,67.931,67.947,67.899,67.947,13967.0
2016-11-03 14:10:00,85.01,85.06,84.99,85.04,10669.0,67.947,67.9869,67.931,67.9709,10669.0
2016-11-03 14:15:00,85.04,85.04,84.95,84.95,5663.0,67.9709,67.9709,67.899,67.899,5663.0
2016-11-03 14:20:00,84.95,85.0,84.95,84.98,3929.0,67.899,67.939,67.899,67.923,3929.0
2016-11-03 14:25:00,84.95,84.98,84.93,84.96,30470.0,67.899,67.923,67.883,67.907,30470.0
2016-11-03 14:30:00,84.98,84.99,84.94,84.95,13677.0,67.923,67.931,67.891,67.899,13677.0
2016-11-03 14:35:00,84.96,84.98,84.91,84.93,15328.0,67.907,67.923,67.867,67.883,15328.0
2016-11-03 14:40:00,84.93,84.94,84.91,84.91,3168.0,67.883,67.891,67.867,67.867,3168.0
2016-11-03 14:45:00,84.91,84.95,84.89,84.95,18331.0,67.867,67.899,67.851,67.899,18331.0
2016-11-03 14:50:00,84.94,84.96,84.93,84.95,5320.0,67.891,67.907,67.883,67.899,5320.0
2016-11-03 14:55:00,84.96,84.99,84.95,84.99,7622.0,67.907,67.931,67.899,67.931,7622.0
2016-11-03 15:00:00,84.96,84.97,84.92,84.94,15722.0,67.907,67.915,67.875,67.891,15722.0
2016-11-03 15:05:00,84.93,84.94,84.88,84.89,6476.0,67.883,67.891,67.8431,67.851,6476.0
2016-11-03 15:10:00,84.9,84.94,84.89,84.92,10501.0,67.859,67.891,67.851,67.875,10501.0
2016-11-03 15:15:00,84.93,84.93,84.82,84.82,6335.0,67.883,67.883,67.7951,67.7951,6335.0
2016-11-03 15:20:00,84.83,84.87,84.81,84.85,12322.0,67.8031,67.8351,67.7871,67.8191,12322.0
2016-11-03 15:25:00,84.84,84.88,84.84,84.85,8164.0,67.8111,67.8431,67.8111,67.8191,8164.0
2016-11-03 15:30:00,84.84,84.85,84.73,84.74,14447.0,67.8111,67.8191,67.7232,67.7312,14447.0
2016-11-03 15:35:00,84.75,84.79,84.72,84.73,64326.0,67.7391,67.7711,67.7152,67.7232,64326.0
2016-11-03 15:40:00,84.72,84.72,84.66,84.68,20028.0,67.7152,67.7152,67.6672,67.6832,20028.0
2016-11-03 15:45:00,84.66,84.76,84.66,84.72,8591.0,67.6672,67.7471,67.6672,67.7152,8591.0
2016-11-03 15:50:00,84.73,84.75,84.7,84.73,27202.0,67.7232,67.7391,67.6992,67.7232,27202.0
2016-11-03 15:55:00,84.75,84.83,84.74,84.79,91738.0,67.7391,67.8031,67.7312,67.7711,91738.0
2016-11-04 09:30:00,84.83,85.08,84.69,84.79,18474.0,67.8031,68.0029,67.6912,67.7711,18474.0
2016-11-04 09:35:00,84.81,84.86,84.81,84.84,4746.0,67.7871,67.8271,67.7871,67.8111,4746.0
2016-11-04 09:40:00,84.8,84.8,84.72,84.72,4909.0,67.7791,67.7791,67.7152,67.7152,4909.0
2016-11-04 09:45:00,84.69,84.75,84.68,84.75,27695.0,67.6912,67.7391,67.6832,67.7391,27695.0
2016-11-04 09:50:00,84.7,84.78,84.64,84.76,6455.0,67.6992,67.7631,67.6512,67.7471,6455.0
2016-11-04 09:55:00,84.75,84.75,84.58,84.63,12345.0,67.7391,67.7391,67.6033,67.6432,12345.0
2016-11-04 10:00:00,84.68,84.81,84.68,84.81,19151.0,67.6832,67.7871,67.6832,67.7871,19151.0
2016-11-04 10:05:00,84.77,84.82,84.76,84.8,3397.0,67.7551,67.7951,67.7471,67.7791,3397.0
2016-11-04 10:10:00,84.77,84.83,84.77,84.78,14333.0,67.7551,67.8031,67.7551,67.7631,14333.0
2016-11-04 10:15:00,84.78,84.83,84.73,84.82,5632.0,67.7631,67.8031,67.7232,67.7951,5632.0
2016-11-04 10:20:00,84.81,84.86,84.8,84.83,5840.0,67.7871,67.8271,67.7791,67.8031,5840.0
2016-11-04 10:25:00,84.84,84.9,84.8,84.86,7132.0,67.8111,67.859,67.7791,67.8271,7132.0
2016-11-04 10:30:00,84.84,84.97,84.83,84.93,6315.0,67.8111,67.915,67.8031,67.883,6315.0
2016-11-04 10:35:00,84.9,84.96,84.88,84.96,9662.0,67.859,67.907,67.8431,67.907,9662.0
2016-11-04 10:40:00,84.98,85.0,84.95,84.99,2715.0,67.923,67.939,67.899,67.931,2715.0
2016-11-04 10:45:00,84.99,85.0,84.93,84.96,7972.0,67.931,67.939,67.883,67.907,7972.0
2016-11-04 10:50:00,84.96,85.02,84.96,85.0,5921.0,67.907,67.955,67.907,67.939,5921.0
2016-11-04 10:55:00,85.0,85.0,84.93,84.96,13580.0,67.939,67.939,67.883,67.907,13580.0
2016-11-04 11:00:00,84.98,85.1,84.93,85.1,11046.0,67.923,68.0189,67.883,68.0189,11046.0
2016-11-04 11:05:00,85.08,85.09,85.02,85.02,1833.0,68.0029,68.0109,67.955,67.955,1833.0
2016-11-04 11:10:00,85.02,85.12,85.02,85.11,17887.0,67.955,68.0349,67.955,68.0269,17887.0
2016-11-04 11:15:00,85.09,85.12,85.07,85.09,4202.0,68.0109,68.0349,67.9949,68.0109,4202.0
2016-11-04 11:20:00,85.1,85.11,85.04,85.09,4473.0,68.0189,68.0269,67.9709,68.0109,4473.0
2016-11-04 11:25:00,85.07,85.08,85.04,85.06,25716.0,67.9949,68.0029,67.9709,67.9869,25716.0
2016-11-04 11:30:00,85.04,85.04,84.97,85.02,10429.0,67.9709,67.9709,67.915,67.955,10429.0
2016-11-04 11:35:00,85.02,85.02,84.96,84.96,5412.0,67.955,67.955,67.907,67.907,5412.0
2016-11-04 11:40:00,84.98,85.0,84.97,85.0,1817.0,67.923,67.939,67.915,67.939,1817.0
2016-11-04 11:45:00,84.98,85.0,84.97,84.97,13550.0,67.923,67.939,67.915,67.915,13550.0
2016-11-04 11:50:00,84.98,84.99,84.94,84.99,2365.0,67.923,67.931,67.891,67.931,2365.0
2016-11-04 11:55:00,85.0,85.0,84.98,84.98,2702.0,67.939,67.939,67.923,67.923,2702.0
2016-11-04 12:00:00,84.97,85.02,84.97,85.02,10051.0,67.915,67.955,67.915,67.955,10051.0
2016-11-04 12:05:00,85.03,85.06,84.99,85.06,7097.0,67.9629,67.9869,67.931,67.9869,7097.0
2016-11-04 12:10:00,85.06,85.15,85.04,85.14,7960.0,67.9869,68.0589,67.9709,68.0509,7960.0
2016-11-04 12:15:00,85.15,85.2,85.15,85.16,9356.0,68.0589,68.0988,68.0589,68.0668,9356.0
2016-11-04 12:20:00,85.16,85.16,85.11,85.16,20591.0,68.0668,68.0668,68.0269,68.0668,20591.0
2016-11-04 12:25:00,85.15,85.17,85.14,85.16,2938.0,68.0589,68.0748,68.0509,68.0668,2938.0
2016-11-04 12:30:00,85.17,85.17,85.12,85.13,11786.0,68.0748,68.0748,68.0349,68.0429,11786.0
2016-11-04 12:35:00,85.14,85.14,85.11,85.12,1473.0,68.0509,68.0509,68.0269,68.0349,1473.0
2016-11-04 12:40:00,85.12,85.14,85.11,85.11,361.0,68.0349,68.0509,68.0269,68.0269,361.0
2016-11-04 12:45:00,85.1,85.13,85.09,85.13,1711.0,68.0189,68.0429,68.0109,68.0429,1711.0
2016-11-04 12:50:00,85.13,85.13,85.09,85.09,19243.0,68.0429,68.0429,68.0109,68.0109,19243.0
2016-11-04 12:55:00,85.08,85.11,85.06,85.1,1087.0,68.0029,68.0269,67.9869,68.0189,1087.0
2016-11-04 13:00:00,85.11,85.14,85.09,85.13,7861.0,68.0269,68.0509,68.0109,68.0429,7861.0
2016-11-04 13:05:00,85.13,85.16,85.12,85.14,3839.0,68.0429,68.0668,68.0349,68.0509,3839.0
2016-11-04 13:10:00,85.14,85.15,85.1,85.14,17796.0,68.0509,68.0589,68.0189,68.0509,17796.0
2016-11-04 13:15:00,85.15,85.16,85.12,85.14,5427.0,68.0589,68.0668,68.0349,68.0509,5427.0
2016-11-04 13:20:00,85.14,85.15,85.11,85.12,9630.0,68.0509,68.0589,68.0269,68.0349,9630.0
2016-11-04 13:25:00,85.12,85.12,85.1,85.11,500.0,68.0349,68.0349,68.0189,68.0269,500.0
2016-11-04 13:30:00,85.08,85.1,85.06,85.1,7560.0,68.0029,68.0189,67.9869,68.0189,7560.0
2016-11-04 13:35:00,85.11,85.14,85.09,85.12,9766.0,68.0269,68.0509,68.0109,68.0349,9766.0
2016-11-04 13:40:00,85.13,85.15,85.1,85.1,23222.0,68.0429,68.0589,68.0189,68.0189,23222.0
2016-11-04 13:45:00,85.11,85.12,85.09,85.11,3340.0,68.0269,68.0349,68.0109,68.0269,3340.0
2016-11-04 13:50:00,85.12,85.12,85.09,85.09,2056228.0,68.0349,68.0349,68.0109,68.0109,2056228.0
2016-11-04 13:55:00,85.08,85.12,85.08,85.11,6738.0,68.0029,68.0349,68.0029,68.0269,6738.0
2016-11-04 14:00:00,85.1,85.11,85.07,85.08,4171.0,68.0189,68.0269,67.9949,68.0029,4171.0
2016-11-04 14:05:00,85.09,85.1,85.07,85.08,11652.0,68.0109,68.0189,67.9949,68.0029,11652.0
2016-11-04 14:10:00,85.06,85.11,85.05,85.11,7452.0,67.9869,68.0269,67.9789,68.0269,7452.0
2016-11-04 14:15:00,85.12,85.14,85.1,85.13,10924.0,68.0349,68.0509,68.0189,68.0429,10924.0
2016-11-04 14:20:00,85.12,85.13,85.1,85.1,3844.0,68.0349,68.0429,68.0189,68.0189,3844.0
2016-11-04 14:25:00,85.11,85.12,85.09,85.11,21076.0,68.0269,68.0349,68.0109,68.0269,21076.0
2016-11-04 14:30:00,85.11,85.11,85.04,85.07,6031.0,68.0269,68.0269,67.9709,67.9949,6031.0
2016-11-04 14:35:00,85.03,85.04,85.01,85.02,12304.0,67.9629,67.9709,67.947,67.955,12304.0
2016-11-04 14:40:00,85.04,85.05,85.02,85.04,7366.0,67.9709,67.9789,67.955,67.9709,7366.0
2016-11-04 14:45:00,85.03,85.05,84.93,84.93,12231.0,67.9629,67.9789,67.883,67.883,12231.0
2016-11-04 14:50:00,84.95,85.01,84.95,84.95,18860.0,67.899,67.947,67.899,67.899,18860.0
2016-11-04 14:55:00,84.94,84.97,84.91,84.94,10110.0,67.891,67.915,67.867,67.891,10110.0
2016-11-04 15:00:00,84.93,84.93,84.86,84.86,14860.0,67.883,67.883,67.8271,67.8271,14860.0
2016-11-04 15:05:00,84.87,84.87,84.8,84.8,14358.0,67.8351,67.8351,67.7791,67.7791,14358.0
2016-11-04 15:10:00,84.79,84.88,84.77,84.85,17780.0,67.7711,67.8431,67.7551,67.8191,17780.0
2016-11-04 15:15:00,84.85,84.89,84.83,84.83,12161.0,67.8191,67.851,67.8031,67.8031,12161.0
2016-11-04 15:20:00,84.84,84.86,84.82,84.84,4875.0,67.8111,67.8271,67.7951,67.8111,4875.0
2016-11-04 15:25:00,84.84,84.88,84.82,84.83,5510.0,67.8111,67.8431,67.7951,67.8031,5510.0
2016-11-04 15:30:00,84.84,84.85,84.79,84.79,4874.0,67.8111,67.8191,67.7711,67.7711,4874.0
2016-11-04 15:35:00,84.79,84.81,84.7,84.76,15136.0,67.7711,67.7871,67.6992,67.7471,15136.0
2016-11-04 15:40:00,84.77,84.77,84.72,84.75,8203.0,67.7551,67.7551,67.7152,67.7391,8203.0
2016-11-04 15:45:00,84.74,84.74,84.65,84.7,8125.0,67.7312,67.7312,67.6592,67.6992,8125.0
2016-11-04 15:50:00,84.68,84.69,84.61,84.68,19502.0,67.6832,67.6912,67.6272,67.6832,19502.0
2016-11-04 15:55:00,84.69,84.72,84.64,84.64,35230.0,67.6912,67.7152,67.6512,67.6512,35230.0
2016-11-07 09:30:00,85.76,85.88,85.76,85.76,60618.0,68.5464,68.6423,68.5464,68.5464,60618.0
2016-11-07 09:35:00,85.8,85.94,85.8,85.93,3979.0,68.5784,68.6903,68.5784,68.6823,3979.0
2016-11-07 09:40:00,85.94,85.97,85.93,85.97,2869.0,68.6903,68.7143,68.6823,68.7143,2869.0
2016-11-07 09:45:00,85.97,85.98,85.92,85.92,11010.0,68.7143,68.7223,68.6743,68.6743,11010.0
2016-11-07 09:50:00,85.93,85.96,85.92,85.96,3838.0,68.6823,68.7063,68.6743,68.7063,3838.0
2016-11-07 09:55:00,85.95,85.97,85.93,85.95,3154.0,68.6983,68.7143,68.6823,68.6983,3154.0
2016-11-07 10:00:00,85.99,86.0,85.96,85.99,31220.0,68.7303,68.7382,68.7063,68.7303,31220.0
2016-11-07 10:05:00,85.97,85.99,85.96,85.99,11316.0,68.7143,68.7303,68.7063,68.7303,11316.0
2016-11-07 10:10:00,85.96,85.96,85.93,85.95,6220.0,68.7063,68.7063,68.6823,68.6983,6220.0
2016-11-07 10:15:00,85.94,85.96,85.94,85.95,3399.0,68.6903,68.7063,68.6903,68.6983,3399.0
2016-11-07 10:20:00,85.96,85.99,85.94,85.98,10530.0,68.7063,68.7303,68.6903,68.7223,10530.0
2016-11-07 10:25:00,85.97,85.97,85.94,85.97,7244.0,68.7143,68.7143,68.6903,68.7143,7244.0
2016-11-07 10:30:00,85.98,86.07,85.97,86.06,9137.0,68.7223,68.7942,68.7143,68.7862,9137.0
2016-11-07 10:35:00,86.1,86.12,86.06,86.09,5396.0,68.8182,68.8342,68.7862,68.8102,5396.0
2016-11-07 10:40:00,86.08,86.09,86.04,86.06,8963.0,68.8022,68.8102,68.7702,68.7862,8963.0
2016-11-07 10:45:00,86.07,86.08,86.06,86.06,2997.0,68.7942,68.8022,68.7862,68.7862,2997.0
2016-11-07 10:50:00,86.04,86.05,86.02,86.05,4861.0,68.7702,68.7782,68.7542,68.7782,4861.0
2016-11-07 10:55:00,86.06,86.13,86.05,86.13,7089.0,68.7862,68.8422,68.7782,68.8422,7089.0
2016-11-07 11:00:00,86.16,86.17,86.13,86.16,10566.0,68.8661,68.8741,68.8422,68.8661,10566.0
2016-11-07 11:05:00,86.17,86.22,86.16,86.2,3701.0,68.8741,68.9141,68.8661,68.8981,3701.0
2016-11-07 11:10:00,86.2,86.24,86.19,86.2,13861.0,68.8981,68.9301,68.8901,68.8981,13861.0
2016-11-07 11:15:00,86.16,86.18,86.16,86.18,1051.0,68.8661,68.8821,68.8661,68.8821,1051.0
2016-11-07 11:20:00,86.17,86.18,86.15,86.16,4772.0,68.8741,68.8821,68.8581,68.8661,4772.0
2016-11-07 11:25:00,86.14,86.19,86.14,86.17,7184.0,68.8501,68.8901,68.8501,68.8741,7184.0
2016-11-07 11:30:00,86.19,86.22,86.18,86.2,17115.0,68.8901,68.9141,68.8821,68.8981,17115.0
2016-11-07 11:35:00,86.22,86.23,86.19,86.22,8755.0,68.9141,68.9221,68.8901,68.9141,8755.0
2016-11-07 11:40:00,86.23,86.27,86.23,86.27,6940.0,68.9221,68.9541,68.9221,68.9541,6940.0
2016-11-07 11:45:00,86.27,86.3,86.25,86.25,10198.0,68.9541,68.978,68.9381,68.9381,10198.0
2016-11-07 11:50:00,86.26,86.31,86.25,86.3,3352.0,68.9461,68.986,68.9381,68.978,3352.0
2016-11-07 11:55:00,86.3,86.33,86.29,86.31,3006.0,68.978,69.002,68.97,68.986,3006.0
2016-11-07 12:00:00,86.33,86.37,86.32,86.33,8497.0,69.002,69.034,68.994,69.002,8497.0
2016-11-07 12:05:00,86.35,86.35,86.31,86.32,5463.0,69.018,69.018,68.986,68.994,5463.0
2016-11-07 12:10:00,86.33,86.36,86.32,86.35,5974.0,69.002,69.026,68.994,69.018,5974.0
2016-11-07 12:15:00,86.34,86.34,86.33,86.34,730.0,69.01,69.01,69.002,69.01,730.0
2016-11-07 12:20:00,86.35,86.35,86.32,86.34,8134.0,69.018,69.018,68.994,69.01,8134.0
2016-11-07 12:25:00,86.35,86.35,86.33,86.34,5946.0,69.018,69.018,69.002,69.01,5946.0
2016-11-07 12:30:00,86.35,86.35,86.32,86.34,1737.0,69.018,69.018,68.994,69.01,1737.0
2016-11-07 12:35:00,86.33,86.33,86.27,86.27,3411.0,69.002,69.002,68.9541,68.9541,3411.0
2016-11-07 12:40:00,86.27,86.29,86.27,86.29,37607.0,68.9541,68.97,68.9541,68.97,37607.0
2016-11-07 12:45:00,86.29,86.29,86.25,86.26,5175.0,68.97,68.97,68.9381,68.9461,5175.0
2016-11-07 12:50:00,86.28,86.29,86.25,86.28,10385.0,68.962,68.97,68.9381,68.962,10385.0
2016-11-07 12:55:00,86.3,86.31,86.28,86.3,2325.0,68.978,68.986,68.962,68.978,2325.0
2016-11-07 13:00:00,86.3,86.33,86.3,86.31,1446.0,68.978,69.002,68.978,68.986,1446.0
2016-11-07 13:05:00,86.31,86.32,86.31,86.32,2923.0,68.986,68.994,68.986,68.994,2923.0
2016-11-07 13:10:00,86.32,86.32,86.27,86.28,2652.0,68.994,68.994,68.9541,68.962,2652.0
2016-11-07 13:15:00,86.29,86.3,86.28,86.3,1310.0,68.97,68.978,68.962,68.978,1310.0
2016-11-07 13:20:00,86.29,86.31,86.28,86.31,4206.0,68.97,68.986,68.962,68.986,4206.0
2016-11-07 13:25:00,86.32,86.32,86.28,86.29,3745.0,68.994,68.994,68.962,68.97,3745.0
2016-11-07 13:30:00,86.3,86.32,86.28,86.29,5381.0,68.978,68.994,68.962,68.97,5381.0
2016-11-07 13:35:00,86.29,86.35,86.29,86.31,4535.0,68.97,69.018,68.97,68.986,4535.0
2016-11-07 13:40:00,86.33,86.34,86.3,86.31,8247.0,69.002,69.01,68.978,68.986,8247.0
2016-11-07 13:45:00,86.31,86.33,86.3,86.31,3869.0,68.986,69.002,68.978,68.986,3869.0
2016-11-07 13:50:00,86.33,86.37,86.33,86.37,16589.0,69.002,69.034,69.002,69.034,16589.0
2016-11-07 13:55:00,86.37,86.38,86.35,86.38,2753.0,69.034,69.042,69.018,69.042,2753.0
2016-11-07 14:00:00,86.37,86.38,86.33,86.35,16526.0,69.034,69.042,69.002,69.018,16526.0
2016-11-07 14:05:00,86.35,86.35,86.33,86.33,5044.0,69.018,69.018,69.002,69.002,5044.0
2016-11-07 14:10:00,86.35,86.37,86.32,86.33,16953.0,69.018,69.034,68.994,69.002,16953.0
2016-11-07 14:15:00,86.33,86.38,86.33,86.38,7688.0,69.002,69.042,69.002,69.042,7688.0
2016-11-07 14:20:00,86.37,86.37,86.35,86.36,6636.0,69.034,69.034,69.018,69.026,6636.0
2016-11-07 14:25:00,86.37,86.38,86.35,86.36,7942.0,69.034,69.042,69.018,69.026,7942.0
2016-11-07 14:30:00,86.35,86.37,86.35,86.35,12969.0,69.018,69.034,69.018,69.018,12969.0
2016-11-07 14:35:00,86.34,86.35,86.32,86.32,20294.0,69.01,69.018,68.994,68.994,20294.0
2016-11-07 14:40:00,86.33,86.33,86.27,86.28,17255.0,69.002,69.002,68.9541,68.962,17255.0
2016-11-07 14:45:00,86.28,86.28,86.22,86.23,8022.0,68.962,68.962,68.9141,68.9221,8022.0
2016-11-07 14:50:00,86.26,86.26,86.24,86.24,6127.0,68.9461,68.9461,68.9301,68.9301,6127.0
2016-11-07 14:55:00,86.23,86.25,86.23,86.24,2836.0,68.9221,68.9381,68.9221,68.9301,2836.0
2016-11-07 15:00:00,86.25,86.25,86.19,86.21,21496.0,68.9381,68.9381,68.8901,68.9061,21496.0
2016-11-07 15:05:00,86.22,86.24,86.2,86.21,5702.0,68.9141,68.9301,68.8981,68.9061,5702.0
2016-11-07 15:10:00,86.19,86.23,86.19,86.2,5423.0,68.8901,68.9221,68.8901,68.8981,5423.0
2016-11-07 15:15:00,86.21,86.28,86.2,86.28,12136.0,68.9061,68.962,68.8981,68.962,12136.0
2016-11-07 15:20:00,86.26,86.3,86.25,86.29,44203.0,68.9461,68.978,68.9381,68.97,44203.0
2016-11-07 15:25:00,86.28,86.29,86.24,86.26,4539.0,68.962,68.97,68.9301,68.9461,4539.0
2016-11-07 15:30:00,86.27,86.28,86.2,86.21,12630.0,68.9541,68.962,68.8981,68.9061,12630.0
2016-11-07 15:35:00,86.22,86.27,86.2,86.27,49263.0,68.9141,68.9541,68.8981,68.9541,49263.0
2016-11-07 15:40:00,86.28,86.3,86.27,86.29,11841.0,68.962,68.978,68.9541,68.97,11841.0
2016-11-07 15:45:00,86.31,86.45,86.3,86.45,17429.0,68.986,69.0979,68.978,69.0979,17429.0
2016-11-07 15:50:00,86.44,86.48,86.41,86.46,12832.0,69.0899,69.1219,69.066,69.1059,12832.0
2016-11-07 15:55:00,86.46,86.52,86.44,86.5,11776.0,69.1059,69.1539,69.0899,69.1379,11776.0
2016-11-08 09:30:00,86.26,86.27,86.19,86.21,15541.0,68.9461,68.9541,68.8901,68.9061,15541.0
2016-11-08 09:35:00,86.16,86.25,86.11,86.25,11967.0,68.8661,68.9381,68.8262,68.9381,11967.0
2016-11-08 09:40:00,86.26,86.31,86.23,86.23,46075.0,68.9461,68.986,68.9221,68.9221,46075.0
2016-11-08 09:45:00,86.24,86.25,86.22,86.23,13267.0,68.9301,68.9381,68.9141,68.9221,13267.0
2016-11-08 09:50:00,86.18,86.23,86.15,86.22,25195.0,68.8821,68.9221,68.8581,68.9141,25195.0
2016-11-08 09:55:00,86.2,86.22,86.2,86.22,2005.0,68.8981,68.9141,68.8981,68.9141,2005.0
2016-11-08 10:00:00,86.22,86.29,86.21,86.27,9836.0,68.9141,68.97,68.9061,68.9541,9836.0
2016-11-08 10:05:00,86.22,86.25,86.18,86.19,21663.0,68.9141,68.9381,68.8821,68.8901,21663.0
2016-11-08 10:10:00,86.2,86.24,86.18,86.19,6056.0,68.8981,68.9301,68.8821,68.8901,6056.0
2016-11-08 10:15:00,86.21,86.26,86.21,86.25,2025.0,68.9061,68.9461,68.9061,68.9381,2025.0
2016-11-08 10:20:00,86.27,86.32,86.26,86.32,5767.0,68.9541,68.994,68.9461,68.994,5767.0
2016-11-08 10:25:00,86.32,86.33,86.31,86.32,14704.0,68.994,69.002,68.986,68.994,14704.0
2016-11-08 10:30:00,86.35,86.37,86.33,86.33,1963.0,69.018,69.034,69.002,69.002,1963.0
2016-11-08 10:35:00,86.33,86.34,86.3,86.3,5964.0,69.002,69.01,68.978,68.978,5964.0
2016-11-08 10:40:00,86.31,86.31,86.27,86.3,4600.0,68.986,68.986,68.9541,68.978,4600.0
2016-11-08 10:45:00,86.32,86.41,86.31,86.4,11802.0,68.994,69.066,68.986,69.058,11802.0
2016-11-08 10:50:00,86.42,86.44,86.4,86.4,1375.0,69.0739,69.0899,69.058,69.058,1375.0
2016-11-08 10:55:00,86.4,86.42,86.38,86.42,6850.0,69.058,69.0739,69.042,69.0739,6850.0
2016-11-08 11:00:00,86.42,86.46,86.41,86.44,6606.0,69.0739,69.1059,69.066,69.0899,6606.0
2016-11-08 11:05:00,86.48,86.6,86.47,86.59,8248.0,69.1219,69.2178,69.1139,69.2098,8248.0
2016-11-08 11:10:00,86.58,86.68,86.57,86.68,7287.0,69.2018,69.2818,69.1938,69.2818,7287.0
2016-11-08 11:15:00,86.72,86.75,86.69,86.71,9765.0,69.3137,69.3377,69.2898,69.3057,9765.0
2016-11-08 11:20:00,86.74,86.8,86.69,86.71,7098.0,69.3297,69.3777,69.2898,69.3057,7098.0
2016-11-08 11:25:00,86.69,86.72,86.67,86.72,4804.0,69.2898,69.3137,69.2738,69.3137,4804.0
2016-11-08 11:30:00,86.7,86.86,86.7,86.84,8529.0,69.2977,69.4256,69.2977,69.4096,8529.0
2016-11-08 11:35:00,86.84,86.84,86.78,86.8,9762.0,69.4096,69.4096,69.3617,69.3777,9762.0
2016-11-08 11:40:00,86.79,86.8,86.77,86.78,5740.0,69.3697,69.3777,69.3537,69.3617,5740.0
2016-11-08 11:45:00,86.79,86.81,86.77,86.8,5321.0,69.3697,69.3857,69.3537,69.3777,5321.0
2016-11-08 11:50:00,86.8,86.82,86.79,86.8,1928.0,69.3777,69.3937,69.3697,69.3777,1928.0
2016-11-08 11:55:00,86.79,86.83,86.78,86.82,1076.0,69.3697,69.4017,69.3617,69.3937,1076.0
2016-11-08 12:00:00,86.88,86.91,86.85,86.86,11437.0,69.4416,69.4656,69.4176,69.4256,11437.0
2016-11-08 12:05:00,86.87,86.92,86.87,86.91,760.0,69.4336,69.4736,69.4336,69.4656,760.0
2016-11-08 12:10:00,86.96,86.97,86.92,86.95,5583.0,69.5056,69.5135,69.4736,69.4976,5583.0
2016-11-08 12:15:00,86.95,87.0,86.93,86.99,13619.0,69.4976,69.5375,69.4816,69.5295,13619.0
2016-11-08 12:20:00,86.97,87.03,86.96,87.02,11023.0,69.5135,69.5615,69.5056,69.5535,11023.0
2016-11-08 12:25:00,87.01,87.02,86.97,86.98,4257.0,69.5455,69.5535,69.5135,69.5215,4257.0
2016-11-08 12:30:00,86.97,86.97,86.9,86.93,7379.0,69.5135,69.5135,69.4576,69.4816,7379.0
2016-11-08 12:35:00,86.92,86.94,86.92,86.92,3539.0,69.4736,69.4896,69.4736,69.4736,3539.0
2016-11-08 12:40:00,86.93,86.97,86.92,86.97,1261.0,69.4816,69.5135,69.4736,69.5135,1261.0
2016-11-08 12:45:00,86.96,86.99,86.94,86.99,5442.0,69.5056,69.5295,69.4896,69.5295,5442.0
2016-11-08 12:50:00,86.99,87.04,86.96,87.03,12841.0,69.5295,69.5695,69.5056,69.5615,12841.0
2016-11-08 12:55:00,87.03,87.05,87.02,87.04,10798.0,69.5615,69.5775,69.5535,69.5695,10798.0
2016-11-08 13:00:00,87.07,87.07,86.98,87.0,15026.0,69.5935,69.5935,69.5215,69.5375,15026.0
2016-11-08 13:05:00,87.0,87.02,86.88,86.91,14349.0,69.5375,69.5535,69.4416,69.4656,14349.0
2016-11-08 13:10:00,86.95,86.95,86.91,86.93,811.0,69.4976,69.4976,69.4656,69.4816,811.0
2016-11-08 13:15:00,86.95,86.95,86.89,86.9,2266.0,69.4976,69.4976,69.4496,69.4576,2266.0
2016-11-08 13:20:00,86.92,86.93,86.9,86.91,3628.0,69.4736,69.4816,69.4576,69.4656,3628.0
2016-11-08 13:25:00,86.9,86.93,86.9,86.92,2093.0,69.4576,69.4816,69.4576,69.4736,2093.0
2016-11-08 13:30:00,86.91,86.98,86.89,86.98,9495.0,69.4656,69.5215,69.4496,69.5215,9495.0
2016-11-08 13:35:00,86.95,87.01,86.95,86.97,6857.0,69.4976,69.5455,69.4976,69.5135,6857.0
2016-11-08 13:40:00,86.98,87.0,86.96,86.96,5240.0,69.5215,69.5375,69.5056,69.5056,5240.0
2016-11-08 13:45:00,86.97,86.97,86.94,86.96,6875.0,69.5135,69.5135,69.4896,69.5056,6875.0
2016-11-08 13:50:00,86.95,86.96,86.93,86.94,6503.0,69.4976,69.5056,69.4816,69.4896,6503.0
2016-11-08 13:55:00,86.92,86.94,86.91,86.91,33169.0,69.4736,69.4896,69.4656,69.4656,33169.0
2016-11-08 14:00:00,86.92,86.93,86.9,86.91,3345.0,69.4736,69.4816,69.4576,69.4656,3345.0
2016-11-08 14:05:00,86.9,86.92,86.88,86.88,8468.0,69.4576,69.4736,69.4416,69.4416,8468.0
2016-11-08 14:10:00,86.88,86.88,86.79,86.8,8100.0,69.4416,69.4416,69.3697,69.3777,8100.0
2016-11-08 14:15:00,86.79,86.83,86.77,86.81,24064.0,69.3697,69.4017,69.3537,69.3857,24064.0
2016-11-08 14:20:00,86.82,86.88,86.8,86.84,16836.0,69.3937,69.4416,69.3777,69.4096,16836.0
2016-11-08 14:25:00,86.85,86.85,86.79,86.82,5371.0,69.4176,69.4176,69.3697,69.3937,5371.0
2016-11-08 14:30:00,86.82,86.82,86.77,86.77,5466.0,69.3937,69.3937,69.3537,69.3537,5466.0
2016-11-08 14:35:00,86.74,86.76,86.72,86.73,7511.0,69.3297,69.3457,69.3137,69.3217,7511.0
2016-11-08 14:40:00,86.76,86.77,86.68,86.7,9322.0,69.3457,69.3537,69.2818,69.2977,9322.0
2016-11-08 14:45:00,86.68,86.72,86.65,86.69,45100.0,69.2818,69.3137,69.2578,69.2898,45100.0
2016-11-08 14:50:00,86.7,86.76,86.7,86.73,24214.0,69.2977,69.3457,69.2977,69.3217,24214.0
2016-11-08 14:55:00,86.74,86.75,86.71,86.73,5411.0,69.3297,69.3377,69.3057,69.3217,5411.0
2016-11-08 15:00:00,86.72,86.73,86.7,86.73,7748.0,69.3137,69.3217,69.2977,69.3217,7748.0
2016-11-08 15:05:00,86.75,86.88,86.75,86.88,29772.0,69.3377,69.4416,69.3377,69.4416,29772.0
2016-11-08 15:10:00,86.87,86.91,86.84,86.86,5468.0,69.4336,69.4656,69.4096,69.4256,5468.0
2016-11-08 15:15:00,86.86,86.86,86.81,86.82,2499.0,69.4256,69.4256,69.3857,69.3937,2499.0
2016-11-08 15:20:00,86.85,86.89,86.85,86.87,22508.0,69.4176,69.4496,69.4176,69.4336,22508.0
2016-11-08 15:25:00,86.88,86.9,86.87,86.87,3563.0,69.4416,69.4576,69.4336,69.4336,3563.0
2016-11-08 15:30:00,86.88,86.96,86.87,86.94,6453.0,69.4416,69.5056,69.4336,69.4896,6453.0
2016-11-08 15:35:00,86.92,86.96,86.9,86.96,10644.0,69.4736,69.5056,69.4576,69.5056,10644.0
2016-11-08 15:40:00,86.94,86.95,86.9,86.91,6095.0,69.4896,69.4976,69.4576,69.4656,6095.0
2016-11-08 15:45:00,86.94,86.97,86.93,86.93,12362.0,69.4896,69.5135,69.4816,69.4816,12362.0
2016-11-08 15:50:00,86.92,86.92,86.72,86.76,37351.0,69.4736,69.4736,69.3137,69.3457,37351.0
2016-11-08 15:55:00,86.71,86.78,86.71,86.78,18123.0,69.3057,69.3617,69.3057,69.3617,18123.0
2016-11-09 09:30:00,86.25,87.12,86.25,87.0,112271.0,68.9381,69.6334,68.9381,69.5375,112271.0
2016-11-09 09:35:00,86.97,87.15,86.81,86.83,64030.0,69.5135,69.6574,69.3857,69.4017,64030.0
2016-11-09 09:40:00,86.81,86.97,86.72,86.97,61714.0,69.3857,69.5135,69.3137,69.5135,61714.0
2016-11-09 09:45:00,86.99,87.28,86.91,87.27,39683.0,69.5295,69.7613,69.4656,69.7533,39683.0
2016-11-09 09:50:00,87.25,87.43,87.18,87.38,20311.0,69.7373,69.8812,69.6814,69.8413,20311.0
2016-11-09 09:55:00,87.37,87.41,87.25,87.38,26847.0,69.8333,69.8652,69.7373,69.8413,26847.0
2016-11-09 10:00:00,87.4,87.4,87.09,87.1,47495.0,69.8572,69.8572,69.6095,69.6175,47495.0
2016-11-09 10:05:00,87.11,87.19,87.01,87.05,84096.0,69.6254,69.6894,69.5455,69.5775,84096.0
2016-11-09 10:10:00,87.05,87.09,86.95,87.05,32537.0,69.5775,69.6095,69.4976,69.5775,32537.0
2016-11-09 10:15:00,87.03,87.04,86.83,86.85,12256.0,69.5615,69.5695,69.4017,69.4176,12256.0
2016-11-09 10:20:00,86.84,86.94,86.84,86.89,23476.0,69.4096,69.4896,69.4096,69.4496,23476.0
2016-11-09 10:25:00,86.87,87.06,86.86,87.05,20612.0,69.4336,69.5855,69.4256,69.5775,20612.0
2016-11-09 10:30:00,87.03,87.03,86.89,86.92,11737.0,69.5615,69.5615,69.4496,69.4736,11737.0
2016-11-09 10:35:00,86.89,86.94,86.84,86.88,17545.0,69.4496,69.4896,69.4096,69.4416,17545.0
2016-11-09 10:40:00,86.87,87.0,86.84,86.96,13898.0,69.4336,69.5375,69.4096,69.5056,13898.0
2016-11-09 10:45:00,86.97,87.02,86.9,86.9,11655.0,69.5135,69.5535,69.4576,69.4576,11655.0
2016-11-09 10:50:00,86.9,87.03,86.9,87.01,19783.0,69.4576,69.5615,69.4576,69.5455,19783.0
2016-11-09 10:55:00,87.01,87.14,87.01,87.12,8915.0,69.5455,69.6494,69.5455,69.6334,8915.0
2016-11-09 11:00:00,87.11,87.24,87.11,87.23,21161.0,69.6254,69.7294,69.6254,69.7214,21161.0
2016-11-09 11:05:00,87.23,87.33,87.21,87.31,11955.0,69.7214,69.8013,69.7054,69.7853,11955.0
2016-11-09 11:10:00,87.35,87.47,87.33,87.47,13097.0,69.8173,69.9132,69.8013,69.9132,13097.0
2016-11-09 11:15:00,87.47,87.55,87.45,87.52,22255.0,69.9132,69.9771,69.8972,69.9532,22255.0
2016-11-09 11:20:00,87.5,87.64,87.5,87.6,9830.0,69.9372,70.0491,69.9372,70.0171,9830.0
2016-11-09 11:25:00,87.61,87.65,87.56,87.65,6417.0,70.0251,70.0571,69.9851,70.0571,6417.0
2016-11-09 11:30:00,87.69,87.87,87.69,87.82,13026.0,70.089,70.2329,70.089,70.1929,13026.0
2016-11-09 11:35:00,87.84,87.92,87.83,87.91,37316.0,70.2089,70.2729,70.2009,70.2649,37316.0
2016-11-09 11:40:00,87.92,87.92,87.8,87.86,8659.0,70.2729,70.2729,70.177,70.2249,8659.0
2016-11-09 11:45:00,87.89,88.12,87.88,88.11,21185.0,70.2489,70.4327,70.2409,70.4247,21185.0
2016-11-09 11:50:00,88.14,88.23,88.08,88.2,20978.0,70.4487,70.5206,70.4008,70.4967,20978.0
2016-11-09 11:55:00,88.2,88.2,88.06,88.08,25114.0,70.4967,70.4967,70.3848,70.4008,25114.0
2016-11-09 12:00:00,88.1,88.14,87.96,87.96,11513.0,70.4167,70.4487,70.3048,70.3048,11513.0
2016-11-09 12:05:00,87.96,87.97,87.81,87.84,18181.0,70.3048,70.3128,70.1849,70.2089,18181.0
2016-11-09 12:10:00,87.87,87.9,87.77,87.85,21219.0,70.2329,70.2569,70.153,70.2169,21219.0
2016-11-09 12:15:00,87.88,87.96,87.88,87.9,13316.0,70.2409,70.3048,70.2409,70.2569,13316.0
2016-11-09 12:20:00,87.9,87.94,87.88,87.89,28834.0,70.2569,70.2889,70.2409,70.2489,28834.0
2016-11-09 12:25:00,87.91,87.94,87.85,87.93,7572.0,70.2649,70.2889,70.2169,70.2809,7572.0
2016-11-09 12:30:00,87.92,88.02,87.86,87.99,26080.0,70.2729,70.3528,70.2249,70.3288,26080.0
2016-11-09 12:35:00,87.97,88.06,87.91,87.91,14500.0,70.3128,70.3848,70.2649,70.2649,14500.0
2016-11-09 12:40:00,87.95,88.03,87.93,88.0,15177.0,70.2968,70.3608,70.2809,70.3368,15177.0
2016-11-09 12:45:00,88.01,88.02,87.92,87.97,9946.0,70.3448,70.3528,70.2729,70.3128,9946.0
2016-11-09 12:50:00,87.97,88.01,87.92,87.99,11410.0,70.3128,70.3448,70.2729,70.3288,11410.0
2016-11-09 12:55:00,88.0,88.12,87.99,88.1,5945.0,70.3368,70.4327,70.3288,70.4167,5945.0
2016-11-09 13:00:00,88.09,88.13,88.04,88.07,6014.0,70.4087,70.4407,70.3688,70.3928,6014.0
2016-11-09 13:05:00,88.12,88.19,88.09,88.1,6598.0,70.4327,70.4887,70.4087,70.4167,6598.0
2016-11-09 13:10:00,88.12,88.22,88.09,88.21,6546.0,70.4327,70.5127,70.4087,70.5047,6546.0
2016-11-09 13:15:00,88.2,88.2,88.11,88.15,12610.0,70.4967,70.4967,70.4247,70.4567,12610.0
2016-11-09 13:20:00,88.14,88.14,87.92,87.92,12610.0,70.4487,70.4487,70.2729,70.2729,12610.0
2016-11-09 13:25:00,87.96,88.01,87.91,87.96,32000.0,70.3048,70.3448,70.2649,70.3048,32000.0
2016-11-09 13:30:00,87.96,88.06,87.93,88.06,11364.0,70.3048,70.3848,70.2809,70.3848,11364.0
2016-11-09 13:35:00,88.07,88.11,88.04,88.07,18151.0,70.3928,70.4247,70.3688,70.3928,18151.0
2016-11-09 13:40:00,88.09,88.22,88.07,88.21,32550.0,70.4087,70.5127,70.3928,70.5047,32550.0
2016-11-09 13:45:00,88.2,88.23,88.15,88.21,22307.0,70.4967,70.5206,70.4567,70.5047,22307.0
2016-11-09 13:50:00,88.24,88.27,88.23,88.26,10524.0,70.5286,70.5526,70.5206,70.5446,10524.0
2016-11-09 13:55:00,88.27,88.29,88.17,88.18,9997.0,70.5526,70.5686,70.4727,70.4807,9997.0
2016-11-09 14:00:00,88.19,88.25,88.16,88.2,36770.0,70.4887,70.5366,70.4647,70.4967,36770.0
2016-11-09 14:05:00,88.2,88.24,88.19,88.23,7813.0,70.4967,70.5286,70.4887,70.5206,7813.0
2016-11-09 14:10:00,88.23,88.32,88.18,88.23,31940.0,70.5206,70.5926,70.4807,70.5206,31940.0
2016-11-09 14:15:00,88.25,88.28,88.19,88.22,20466.0,70.5366,70.5606,70.4887,70.5127,20466.0
2016-11-09 14:20:00,88.22,88.28,88.22,88.28,12920.0,70.5127,70.5606,70.5127,70.5606,12920.0
2016-11-09 14:25:00,88.29,88.34,88.25,88.26,18497.0,70.5686,70.6086,70.5366,70.5446,18497.0
2016-11-09 14:30:00,88.27,88.38,88.26,88.37,21980.0,70.5526,70.6405,70.5446,70.6325,21980.0
2016-11-09 14:35:00,88.36,88.5,88.3,88.49,18343.0,70.6246,70.7365,70.5766,70.7285,18343.0
2016-11-09 14:40:00,88.5,88.54,88.49,88.53,47079.0,70.7365,70.7684,70.7285,70.7604,47079.0
2016-11-09 14:45:00,88.54,88.57,88.47,88.5,56092.0,70.7684,70.7924,70.7125,70.7365,56092.0
2016-11-09 14:50:00,88.49,88.49,88.41,88.45,25767.0,70.7285,70.7285,70.6645,70.6965,25767.0
2016-11-09 14:55:00,88.44,88.47,88.4,88.43,16100.0,70.6885,70.7125,70.6565,70.6805,16100.0
2016-11-09 15:00:00,88.43,88.49,88.41,88.49,17267.0,70.6805,70.7285,70.6645,70.7285,17267.0
2016-11-09 15:05:00,88.49,88.5,88.44,88.46,17184.0,70.7285,70.7365,70.6885,70.7045,17184.0
2016-11-09 15:10:00,88.46,88.55,88.46,88.53,13069.0,70.7045,70.7764,70.7045,70.7604,13069.0
2016-11-09 15:15:00,88.54,88.64,88.51,88.64,20468.0,70.7684,70.8484,70.7444,70.8484,20468.0
2016-11-09 15:20:00,88.64,88.64,88.56,88.62,16456.0,70.8484,70.8484,70.7844,70.8324,16456.0
2016-11-09 15:25:00,88.61,88.66,88.58,88.58,6109.0,70.8244,70.8643,70.8004,70.8004,6109.0
2016-11-09 15:30:00,88.57,88.58,88.41,88.41,12216.0,70.7924,70.8004,70.6645,70.6645,12216.0
2016-11-09 15:35:00,88.45,88.45,88.34,88.35,12438.0,70.6965,70.6965,70.6086,70.6166,12438.0
2016-11-09 15:40:00,88.35,88.39,88.32,88.39,18524.0,70.6166,70.6485,70.5926,70.6485,18524.0
2016-11-09 15:45:00,88.38,88.38,88.18,88.27,30472.0,70.6405,70.6405,70.4807,70.5526,30472.0
2016-11-09 15:50:00,88.28,88.35,88.27,88.27,11699.0,70.5606,70.6166,70.5526,70.5526,11699.0
2016-11-09 15:55:00,88.28,88.31,88.21,88.27,25291.0,70.5606,70.5846,70.5047,70.5526,25291.0
2016-11-10 09:30:00,88.83,88.89,88.64,88.87,56356.0,71.0002,71.0482,70.8484,71.0322,56356.0
2016-11-10 09:35:00,88.88,89.09,88.88,89.09,20392.0,71.0402,71.208,71.0402,71.208,20392.0
2016-11-10 09:40:00,89.15,89.25,89.13,89.23,16059.0,71.256,71.3359,71.24,71.3199,16059.0
2016-11-10 09:45:00,89.27,89.36,89.25,89.25,8232.0,71.3519,71.4238,71.3359,71.3359,8232.0
2016-11-10 09:50:00,89.27,89.27,89.18,89.22,8135.0,71.3519,71.3519,71.28,71.3119,8135.0
2016-11-10 09:55:00,89.21,89.21,89.01,89.05,6470.0,71.3039,71.3039,71.1441,71.1761,6470.0
2016-11-10 10:00:00,89.12,89.16,88.94,88.96,7998.0,71.232,71.264,71.0881,71.1041,7998.0
2016-11-10 10:05:00,88.94,89.01,88.9,88.97,12802.0,71.0881,71.1441,71.0562,71.1121,12802.0
2016-11-10 10:10:00,88.98,88.98,88.8,88.84,37272.0,71.1201,71.1201,70.9762,71.0082,37272.0
2016-11-10 10:15:00,88.86,88.97,88.78,88.78,12442.0,71.0242,71.1121,70.9603,70.9603,12442.0
2016-11-10 10:20:00,88.82,88.91,88.81,88.84,10427.0,70.9922,71.0642,70.9842,71.0082,10427.0
2016-11-10 10:25:00,88.89,88.9,88.67,88.67,33621.0,71.0482,71.0562,70.8723,70.8723,33621.0
2016-11-10 10:30:00,88.7,88.8,88.69,88.72,20211.0,70.8963,70.9762,70.8883,70.9123,20211.0
2016-11-10 10:35:00,88.74,88.74,88.5,88.56,18475.0,70.9283,70.9283,70.7365,70.7844,18475.0
2016-11-10 10:40:00,88.58,88.82,88.57,88.77,35486.0,70.8004,70.9922,70.7924,70.9523,35486.0
2016-11-10 10:45:00,88.84,88.91,88.76,88.77,24291.0,71.0082,71.0642,70.9443,70.9523,24291.0
2016-11-10 10:50:00,88.79,88.83,88.63,88.63,13023.0,70.9682,71.0002,70.8404,70.8404,13023.0
2016-11-10 10:55:00,88.66,88.69,88.5,88.51,64490.0,70.8643,70.8883,70.7365,70.7444,64490.0
2016-11-10 11:00:00,88.49,88.7,88.46,88.46,22812.0,70.7285,70.8963,70.7045,70.7045,22812.0
2016-11-10 11:05:00,88.57,88.59,88.46,88.46,13010.0,70.7924,70.8084,70.7045,70.7045,13010.0
2016-11-10 11:10:00,88.42,88.57,88.37,88.57,14122.0,70.6725,70.7924,70.6325,70.7924,14122.0
2016-11-10 11:15:00,88.61,88.67,88.57,88.65,11909.0,70.8244,70.8723,70.7924,70.8563,11909.0
2016-11-10 11:20:00,88.68,88.79,88.66,88.79,30984.0,70.8803,70.9682,70.8643,70.9682,30984.0
2016-11-10 11:25:00,88.78,88.8,88.65,88.68,10090.0,70.9603,70.9762,70.8563,70.8803,10090.0
2016-11-10 11:30:00,88.7,88.76,88.65,88.68,19115.0,70.8963,70.9443,70.8563,70.8803,19115.0
2016-11-10 11:35:00,88.68,88.76,88.68,88.75,12481.0,70.8803,70.9443,70.8803,70.9363,12481.0
2016-11-10 11:40:00,88.74,89.0,88.73,88.96,10543.0,70.9283,71.1361,70.9203,71.1041,10543.0
2016-11-10 11:45:00,88.97,89.07,88.89,88.89,14141.0,71.1121,71.192,71.0482,71.0482,14141.0
2016-11-10 11:50:00,88.92,88.93,88.82,88.83,15681.0,71.0721,71.0801,70.9922,71.0002,15681.0
2016-11-10 11:55:00,88.84,88.85,88.75,88.83,21186.0,71.0082,71.0162,70.9363,71.0002,21186.0
2016-11-10 12:00:00,88.83,88.95,88.81,88.92,5790.0,71.0002,71.0961,70.9842,71.0721,5790.0
2016-11-10 12:05:00,89.0,89.01,88.92,88.92,38023.0,71.1361,71.1441,71.0721,71.0721,38023.0
2016-11-10 12:10:00,88.93,89.09,88.93,89.05,30543.0,71.0801,71.208,71.0801,71.1761,30543.0
2016-11-10 12:15:00,89.06,89.14,89.01,89.07,5997.0,71.184,71.248,71.1441,71.192,5997.0
2016-11-10 12:20:00,89.07,89.08,89.03,89.05,13489.0,71.192,71.2,71.1601,71.1761,13489.0
2016-11-10 12:25:00,89.05,89.09,89.01,89.07,14437.0,71.1761,71.208,71.1441,71.192,14437.0
2016-11-10 12:30:00,89.08,89.1,89.04,89.04,2058.0,71.2,71.216,71.1681,71.1681,2058.0
2016-11-10 12:35:00,89.02,89.07,89.0,89.01,2649.0,71.1521,71.192,71.1361,71.1441,2649.0
2016-11-10 12:40:00,88.95,89.02,88.92,88.96,4341.0,71.0961,71.1521,71.0721,71.1041,4341.0
2016-11-10 12:45:00,89.01,89.08,89.0,89.05,10532.0,71.1441,71.2,71.1361,71.1761,10532.0
2016-11-10 12:50:00,89.04,89.22,89.04,89.21,8911.0,71.1681,71.3119,71.1681,71.3039,8911.0
2016-11-10 12:55:00,89.2,89.23,89.16,89.23,2525.0,71.2959,71.3199,71.264,71.3199,2525.0
2016-11-10 13:00:00,89.23,89.26,89.13,89.16,9769.0,71.3199,71.3439,71.24,71.264,9769.0
2016-11-10 13:05:00,89.16,89.27,89.16,89.27,6210.0,71.264,71.3519,71.264,71.3519,6210.0
2016-11-10 13:10:00,89.31,89.32,89.17,89.22,19828.0,71.3839,71.3919,71.272,71.3119,19828.0
2016-11-10 13:15:00,89.21,89.29,89.19,89.23,16333.0,71.3039,71.3679,71.288,71.3199,16333.0
2016-11-10 13:20:00,89.25,89.31,89.19,89.2,15355.0,71.3359,71.3839,71.288,71.2959,15355.0
2016-11-10 13:25:00,89.18,89.24,89.15,89.22,3195.0,71.28,71.3279,71.256,71.3119,3195.0
2016-11-10 13:30:00,89.27,89.28,89.19,89.2,12771.0,71.3519,71.3599,71.288,71.2959,12771.0
2016-11-10 13:35:00,89.23,89.3,89.2,89.25,33008.0,71.3199,71.3759,71.2959,71.3359,33008.0
2016-11-10 13:40:00,89.26,89.35,89.24,89.27,8273.0,71.3439,71.4158,71.3279,71.3519,8273.0
2016-11-10 13:45:00,89.29,89.4,89.24,89.39,9863.0,71.3679,71.4558,71.3279,71.4478,9863.0
2016-11-10 13:50:00,89.4,89.5,89.4,89.5,72528.0,71.4558,71.5357,71.4558,71.5357,72528.0
2016-11-10 13:55:00,89.49,89.5,89.38,89.38,22187.0,71.5277,71.5357,71.4398,71.4398,22187.0
2016-11-10 14:00:00,89.41,89.42,89.36,89.4,7727.0,71.4638,71.4718,71.4238,71.4558,7727.0
2016-11-10 14:05:00,89.43,89.47,89.39,89.43,25619.0,71.4798,71.5118,71.4478,71.4798,25619.0
2016-11-10 14:10:00,89.44,89.47,89.41,89.41,27562.0,71.4878,71.5118,71.4638,71.4638,27562.0
2016-11-10 14:15:00,89.41,89.41,89.32,89.38,19584.0,71.4638,71.4638,71.3919,71.4398,19584.0
2016-11-10 14:20:00,89.38,89.4,89.31,89.36,8545.0,71.4398,71.4558,71.3839,71.4238,8545.0
2016-11-10 14:25:00,89.35,89.39,89.35,89.36,8837.0,71.4158,71.4478,71.4158,71.4238,8837.0
2016-11-10 14:30:00,89.37,89.39,89.22,89.23,14175.0,71.4318,71.4478,71.3119,71.3199,14175.0
2016-11-10 14:35:00,89.26,89.29,89.23,89.29,24635.0,71.3439,71.3679,71.3199,71.3679,24635.0
2016-11-10 14:40:00,89.3,89.32,89.26,89.29,16035.0,71.3759,71.3919,71.3439,71.3679,16035.0
2016-11-10 14:45:00,89.29,89.38,89.27,89.34,15657.0,71.3679,71.4398,71.3519,71.4078,15657.0
2016-11-10 14:50:00,89.33,89.36,89.3,89.34,23401.0,71.3999,71.4238,71.3759,71.4078,23401.0
2016-11-10 14:55:00,89.34,89.35,89.25,89.34,31328.0,71.4078,71.4158,71.3359,71.4078,31328.0
2016-11-10 15:00:00,89.35,89.41,89.31,89.41,28712.0,71.4158,71.4638,71.3839,71.4638,28712.0
2016-11-10 15:05:00,89.4,89.4,89.3,89.34,10254.0,71.4558,71.4558,71.3759,71.4078,10254.0
2016-11-10 15:10:00,89.34,89.35,89.27,89.3,11941.0,71.4078,71.4158,71.3519,71.3759,11941.0
2016-11-10 15:15:00,89.28,89.3,89.23,89.25,9918.0,71.3599,71.3759,71.3199,71.3359,9918.0
2016-11-10 15:20:00,89.22,89.27,89.21,89.22,17675.0,71.3119,71.3519,71.3039,71.3119,17675.0
2016-11-10 15:25:00,89.24,89.29,89.22,89.27,23042.0,71.3279,71.3679,71.3119,71.3519,23042.0
2016-11-10 15:30:00,89.26,89.26,89.16,89.19,30577.0,71.3439,71.3439,71.264,71.288,30577.0
2016-11-10 15:35:00,89.17,89.23,89.14,89.18,17610.0,71.272,71.3199,71.248,71.28,17610.0
2016-11-10 15:40:00,89.17,89.18,89.1,89.16,51989.0,71.272,71.28,71.216,71.264,51989.0
2016-11-10 15:45:00,89.17,89.22,89.09,89.22,11371.0,71.272,71.3119,71.208,71.3119,11371.0
2016-11-10 15:50:00,89.22,89.23,89.11,89.13,7724.0,71.3119,71.3199,71.224,71.24,7724.0
2016-11-10 15:55:00,89.12,89.19,89.11,89.15,27709.0,71.232,71.288,71.224,71.256,27709.0
2016-11-11 09:30:00,88.93,89.04,88.72,88.84,39427.0,71.0801,71.1681,70.9123,71.0082,39427.0
2016-11-11 09:35:00,88.87,88.89,88.79,88.83,15341.0,71.0322,71.0482,70.9682,71.0002,15341.0
2016-11-11 09:40:00,88.85,88.92,88.81,88.83,63674.0,71.0162,71.0721,70.9842,71.0002,63674.0
2016-11-11 09:45:00,88.86,88.86,88.73,88.79,36720.0,71.0242,71.0242,70.9203,70.9682,36720.0
2016-11-11 09:50:00,88.76,88.9,88.74,88.78,11496.0,70.9443,71.0562,70.9283,70.9603,11496.0
2016-11-11 09:55:00,88.78,88.79,88.69,88.79,8570.0,70.9603,70.9682,70.8883,70.9682,8570.0
2016-11-11 10:00:00,88.76,88.85,88.73,88.73,3157.0,70.9443,71.0162,70.9203,70.9203,3157.0
2016-11-11 10:05:00,88.8,88.85,88.77,88.82,10033.0,70.9762,71.0162,70.9523,70.9922,10033.0
2016-11-11 10:10:00,88.78,88.85,88.76,88.8,13101.0,70.9603,71.0162,70.9443,70.9762,13101.0
2016-11-11 10:15:00,88.83,88.89,88.72,88.75,6560.0,71.0002,71.0482,70.9123,70.9363,6560.0
2016-11-11 10:20:00,88.77,88.78,88.73,88.73,5227.0,70.9523,70.9603,70.9203,70.9203,5227.0
2016-11-11 10:25:00,88.73,88.74,88.61,88.67,4546.0,70.9203,70.9283,70.8244,70.8723,4546.0
2016-11-11 10:30:00,88.67,88.76,88.62,88.7,13416.0,70.8723,70.9443,70.8324,70.8963,13416.0
2016-11-11 10:35:00,88.69,88.71,88.61,88.69,5212.0,70.8883,70.9043,70.8244,70.8883,5212.0
2016-11-11 10:40:00,88.66,88.7,88.61,88.7,7370.0,70.8643,70.8963,70.8244,70.8963,7370.0
2016-11-11 10:45:00,88.74,88.77,88.59,88.59,97310.0,70.9283,70.9523,70.8084,70.8084,97310.0
2016-11-11 10:50:00,88.55,88.6,88.54,88.58,12184.0,70.7764,70.8164,70.7684,70.8004,12184.0
2016-11-11 10:55:00,88.57,88.57,88.5,88.54,34179.0,70.7924,70.7924,70.7365,70.7684,34179.0
2016-11-11 11:00:00,88.53,88.59,88.5,88.57,335054.0,70.7604,70.8084,70.7365,70.7924,335054.0
2016-11-11 11:05:00,88.57,88.62,88.55,88.55,19230.0,70.7924,70.8324,70.7764,70.7764,19230.0
2016-11-11 11:10:00,88.58,88.59,88.5,88.55,26141.0,70.8004,70.8084,70.7365,70.7764,26141.0
2016-11-11 11:15:00,88.54,88.55,88.48,88.54,31729.0,70.7684,70.7764,70.7205,70.7684,31729.0
2016-11-11 11:20:00,88.53,88.54,88.47,88.51,19108.0,70.7604,70.7684,70.7125,70.7444,19108.0
2016-11-11 11:25:00,88.47,88.54,88.45,88.54,67181.0,70.7125,70.7684,70.6965,70.7684,67181.0
2016-11-11 11:30:00,88.52,88.62,88.52,88.58,100018.0,70.7524,70.8324,70.7524,70.8004,100018.0
2016-11-11 11:35:00,88.61,88.68,88.6,88.67,9742.0,70.8244,70.8803,70.8164,70.8723,9742.0
2016-11-11 11:40:00,88.68,88.7,88.62,88.63,9661.0,70.8803,70.8963,70.8324,70.8404,9661.0
2016-11-11 11:45:00,88.61,88.65,88.53,88.55,16883.0,70.8244,70.8563,70.7604,70.7764,16883.0
2016-11-11 11:50:00,88.54,88.62,88.52,88.62,86420.0,70.7684,70.8324,70.7524,70.8324,86420.0
2016-11-11 11:55:00,88.62,88.74,88.61,88.69,93124.0,70.8324,70.9283,70.8244,70.8883,93124.0
2016-11-11 12:00:00,88.74,88.75,88.69,88.75,14754.0,70.9283,70.9363,70.8883,70.9363,14754.0
2016-11-11 12:05:00,88.74,88.84,88.7,88.84,25535.0,70.9283,71.0082,70.8963,71.0082,25535.0
2016-11-11 12:10:00,88.82,88.86,88.8,88.82,13180.0,70.9922,71.0242,70.9762,70.9922,13180.0
2016-11-11 12:15:00,88.85,88.92,88.85,88.9,10847.0,71.0162,71.0721,71.0162,71.0562,10847.0
2016-11-11 12:20:00,88.87,88.87,88.83,88.85,5301.0,71.0322,71.0322,71.0002,71.0162,5301.0
2016-11-11 12:25:00,88.84,88.91,88.84,88.91,5319.0,71.0082,71.0642,71.0082,71.0642,5319.0
2016-11-11 12:30:00,88.92,88.97,88.87,88.87,5015.0,71.0721,71.1121,71.0322,71.0322,5015.0
2016-11-11 12:35:00,88.87,88.88,88.83,88.88,6270.0,71.0322,71.0402,71.0002,71.0402,6270.0
2016-11-11 12:40:00,88.91,88.92,88.88,88.89,35315.0,71.0642,71.0721,71.0402,71.0482,35315.0
2016-11-11 12:45:00,88.9,88.92,88.84,88.85,2750.0,71.0562,71.0721,71.0082,71.0162,2750.0
2016-11-11 12:50:00,88.84,88.86,88.8,88.83,4575.0,71.0082,71.0242,70.9762,71.0002,4575.0
2016-11-11 12:55:00,88.85,88.87,88.83,88.86,16405.0,71.0162,71.0322,71.0002,71.0242,16405.0
2016-11-11 13:00:00,88.88,88.9,88.87,88.89,5017.0,71.0402,71.0562,71.0322,71.0482,5017.0
2016-11-11 13:05:00,88.9,88.91,88.86,88.89,2008.0,71.0562,71.0642,71.0242,71.0482,2008.0
2016-11-11 13:10:00,88.88,88.91,88.85,88.89,2387.0,71.0402,71.0642,71.0162,71.0482,2387.0
2016-11-11 13:15:00,88.91,88.92,88.84,88.85,1934.0,71.0642,71.0721,71.0082,71.0162,1934.0
2016-11-11 13:20:00,88.86,88.94,88.86,88.91,3860.0,71.0242,71.0881,71.0242,71.0642,3860.0
2016-11-11 13:25:00,88.95,88.98,88.94,88.97,21757.0,71.0961,71.1201,71.0881,71.1121,21757.0
2016-11-11 13:30:00,88.97,89.0,88.9,88.91,12341.0,71.1121,71.1361,71.0562,71.0642,12341.0
2016-11-11 13:35:00,88.89,88.97,88.89,88.92,6780.0,71.0482,71.1121,71.0482,71.0721,6780.0
2016-11-11 13:40:00,88.91,88.95,88.9,88.95,6917.0,71.0642,71.0961,71.0562,71.0961,6917.0
2016-11-11 13:45:00,88.9,88.96,88.89,88.94,6403.0,71.0562,71.1041,71.0482,71.0881,6403.0
2016-11-11 13:50:00,88.95,88.97,88.93,88.97,6098.0,71.0961,71.1121,71.0801,71.1121,6098.0
2016-11-11 13:55:00,88.98,88.98,88.87,88.88,891936.0,71.1201,71.1201,71.0322,71.0402,891936.0
2016-11-11 14:00:00,88.86,88.89,88.83,88.88,30686.0,71.0242,71.0482,71.0002,71.0402,30686.0
2016-11-11 14:05:00,88.88,88.89,88.85,88.87,27440.0,71.0402,71.0482,71.0162,71.0322,27440.0
2016-11-11 14:10:00,88.86,88.88,88.83,88.87,7409.0,71.0242,71.0402,71.0002,71.0322,7409.0
2016-11-11 14:15:00,88.88,88.94,88.85,88.94,4321.0,71.0402,71.0881,71.0162,71.0881,4321.0
2016-11-11 14:20:00,88.94,88.96,88.86,88.9,37080.0,71.0881,71.1041,71.0242,71.0562,37080.0
2016-11-11 14:25:00,88.89,88.93,88.83,88.83,25013.0,71.0482,71.0801,71.0002,71.0002,25013.0
2016-11-11 14:30:00,88.84,88.87,88.83,88.85,11712.0,71.0082,71.0322,71.0002,71.0162,11712.0
2016-11-11 14:35:00,88.85,88.85,88.78,88.81,13547.0,71.0162,71.0162,70.9603,70.9842,13547.0
2016-11-11 14:40:00,88.8,88.86,88.79,88.82,22447.0,70.9762,71.0242,70.9682,70.9922,22447.0
2016-11-11 14:45:00,88.83,88.86,88.78,88.8,9627.0,71.0002,71.0242,70.9603,70.9762,9627.0
2016-11-11 14:50:00,88.79,88.81,88.77,88.8,17909.0,70.9682,70.9842,70.9523,70.9762,17909.0
2016-11-11 14:55:00,88.81,88.81,88.73,88.74,22504.0,70.9842,70.9842,70.9203,70.9283,22504.0
2016-11-11 15:00:00,88.74,88.78,88.73,88.78,6120.0,70.9283,70.9603,70.9203,70.9603,6120.0
2016-11-11 15:05:00,88.79,88.79,88.76,88.78,7875.0,70.9682,70.9682,70.9443,70.9603,7875.0
2016-11-11 15:10:00,88.81,88.87,88.8,88.86,49513.0,70.9842,71.0322,70.9762,71.0242,49513.0
2016-11-11 15:15:00,88.87,88.88,88.8,88.83,70910.0,71.0322,71.0402,70.9762,71.0002,70910.0
2016-11-11 15:20:00,88.84,88.87,88.82,88.87,15729.0,71.0082,71.0322,70.9922,71.0322,15729.0
2016-11-11 15:25:00,88.86,88.88,88.84,88.86,10025.0,71.0242,71.0402,71.0082,71.0242,10025.0
2016-11-11 15:30:00,88.88,88.94,88.87,88.93,11539.0,71.0402,71.0881,71.0322,71.0801,11539.0
2016-11-11 15:35:00,88.93,88.95,88.89,88.91,10566.0,71.0801,71.0961,71.0482,71.0642,10566.0
2016-11-11 15:40:00,88.91,88.96,88.88,88.95,6651.0,71.0642,71.1041,71.0402,71.0961,6651.0
2016-11-11 15:45:00,88.96,89.03,88.96,89.01,4293.0,71.1041,71.1601,71.1041,71.1441,4293.0
2016-11-11 15:50:00,89.02,89.08,89.01,89.08,49527.0,71.1521,71.2,71.1441,71.2,49527.0
2016-11-11 15:55:00,89.08,89.09,88.98,89.02,52132.0,71.2,71.208,71.1201,71.1521,52132.0
2016-11-14 09:30:00,89.26,89.47,89.26,89.31,42876.0,71.3439,71.5118,71.3439,71.3839,42876.0
2016-11-14 09:35:00,89.36,89.42,89.22,89.25,8055.0,71.4238,71.4718,71.3119,71.3359,8055.0
2016-11-14 09:40:00,89.26,89.35,89.22,89.35,33328.0,71.3439,71.4158,71.3119,71.4158,33328.0
2016-11-14 09:45:00,89.36,89.47,89.34,89.43,14048.0,71.4238,71.5118,71.4078,71.4798,14048.0
2016-11-14 09:50:00,89.42,89.54,89.42,89.5,18455.0,71.4718,71.5677,71.4718,71.5357,18455.0
2016-11-14 09:55:00,89.49,89.52,89.37,89.38,9754.0,71.5277,71.5517,71.4318,71.4398,9754.0
2016-11-14 10:00:00,89.39,89.52,89.39,89.47,11625.0,71.4478,71.5517,71.4478,71.5118,11625.0
2016-11-14 10:05:00,89.47,89.62,89.47,89.54,13255.0,71.5118,71.6316,71.5118,71.5677,13255.0
2016-11-14 10:10:00,89.55,89.66,89.53,89.66,41955.0,71.5757,71.6636,71.5597,71.6636,41955.0
2016-11-14 10:15:00,89.67,89.77,89.65,89.73,11505.0,71.6716,71.7515,71.6556,71.7196,11505.0
2016-11-14 10:20:00,89.74,89.75,89.63,89.65,21003.0,71.7276,71.7356,71.6396,71.6556,21003.0
2016-11-14 10:25:00,89.63,89.64,89.47,89.54,10421.0,71.6396,71.6476,71.5118,71.5677,10421.0
2016-11-14 10:30:00,89.52,89.58,89.48,89.48,101480.0,71.5517,71.5997,71.5197,71.5197,101480.0
2016-11-14 10:35:00,89.49,89.58,89.48,89.5,14487.0,71.5277,71.5997,71.5197,71.5357,14487.0
2016-11-14 10:40:00,89.51,89.52,89.44,89.45,7008.0,71.5437,71.5517,71.4878,71.4958,7008.0
2016-11-14 10:45:00,89.43,89.48,89.38,89.38,16491.0,71.4798,71.5197,71.4398,71.4398,16491.0
2016-11-14 10:50:00,89.36,89.44,89.35,89.41,8844.0,71.4238,71.4878,71.4158,71.4638,8844.0
2016-11-14 10:55:00,89.4,89.42,89.37,89.39,5007.0,71.4558,71.4718,71.4318,71.4478,5007.0
2016-11-14 11:00:00,89.37,89.37,89.3,89.31,14895.0,71.4318,71.4318,71.3759,71.3839,14895.0
2016-11-14 11:05:00,89.3,89.36,89.27,89.35,11943.0,71.3759,71.4238,71.3519,71.4158,11943.0
2016-11-14 11:10:00,89.36,89.42,89.36,89.42,14168.0,71.4238,71.4718,71.4238,71.4718,14168.0
2016-11-14 11:15:00,89.44,89.48,89.42,89.45,8024.0,71.4878,71.5197,71.4718,71.4958,8024.0
2016-11-14 11:20:00,89.42,89.43,89.37,89.37,13334.0,71.4718,71.4798,71.4318,71.4318,13334.0
2016-11-14 11:25:00,89.39,89.4,89.36,89.38,12791.0,71.4478,71.4558,71.4238,71.4398,12791.0
2016-11-14 11:30:00,89.38,89.4,89.36,89.37,91732.0,71.4398,71.4558,71.4238,71.4318,91732.0
2016-11-14 11:35:00,89.36,89.47,89.36,89.44,118183.0,71.4238,71.5118,71.4238,71.4878,118183.0
2016-11-14 11:40:00,89.42,89.44,89.4,89.43,8160.0,71.4718,71.4878,71.4558,71.4798,8160.0
2016-11-14 11:45:00,89.41,89.51,89.4,89.49,5907.0,71.4638,71.5437,71.4558,71.5277,5907.0
2016-11-14 11:50:00,89.5,89.53,89.47,89.48,23972.0,71.5357,71.5597,71.5118,71.5197,23972.0
2016-11-14 11:55:00,89.48,89.49,89.41,89.41,17821.0,71.5197,71.5277,71.4638,71.4638,17821.0
2016-11-14 12:00:00,89.45,89.45,89.38,89.39,12242.0,71.4958,71.4958,71.4398,71.4478,12242.0
2016-11-14 12:05:00,89.39,89.4,89.32,89.32,33171.0,71.4478,71.4558,71.3919,71.3919,33171.0
2016-11-14 12:10:00,89.32,89.32,89.29,89.29,18476.0,71.3919,71.3919,71.3679,71.3679,18476.0
2016-11-14 12:15:00,89.3,89.3,89.23,89.3,5262.0,71.3759,71.3759,71.3199,71.3759,5262.0
2016-11-14 12:20:00,89.29,89.33,89.26,89.29,10077.0,71.3679,71.3999,71.3439,71.3679,10077.0
2016-11-14 12:25:00,89.29,89.31,89.25,89.29,11609.0,71.3679,71.3839,71.3359,71.3679,11609.0
2016-11-14 12:30:00,89.29,89.3,89.22,89.25,70310.0,71.3679,71.3759,71.3119,71.3359,70310.0
2016-11-14 12:35:00,89.25,89.34,89.22,89.34,15904.0,71.3359,71.4078,71.3119,71.4078,15904.0
2016-11-14 12:40:00,89.35,89.36,89.31,89.31,8376.0,71.4158,71.4238,71.3839,71.3839,8376.0
2016-11-14 12:45:00,89.32,89.36,89.29,89.32,9237.0,71.3919,71.4238,71.3679,71.3919,9237.0
2016-11-14 12:50:00,89.31,89.35,89.28,89.31,12378.0,71.3839,71.4158,71.3599,71.3839,12378.0
2016-11-14 12:55:00,89.29,89.32,89.26,89.3,8374.0,71.3679,71.3919,71.3439,71.3759,8374.0
2016-11-14 13:00:00,89.31,89.35,89.28,89.28,9716.0,71.3839,71.4158,71.3599,71.3599,9716.0
2016-11-14 13:05:00,89.27,89.39,89.24,89.38,10783.0,71.3519,71.4478,71.3279,71.4398,10783.0
2016-11-14 13:10:00,89.39,89.43,89.38,89.42,12870.0,71.4478,71.4798,71.4398,71.4718,12870.0
2016-11-14 13:15:00,89.43,89.45,89.4,89.42,12598.0,71.4798,71.4958,71.4558,71.4718,12598.0
2016-11-14 13:20:00,89.42,89.46,89.4,89.42,14490.0,71.4718,71.5038,71.4558,71.4718,14490.0
2016-11-14 13:25:00,89.4,89.45,89.39,89.43,5337.0,71.4558,71.4958,71.4478,71.4798,5337.0
2016-11-14 13:30:00,89.45,89.54,89.44,89.46,14472.0,71.4958,71.5677,71.4878,71.5038,14472.0
2016-11-14 13:35:00,89.47,89.51,89.46,89.48,8431.0,71.5118,71.5437,71.5038,71.5197,8431.0
2016-11-14 13:40:00,89.47,89.5,89.46,89.47,10133.0,71.5118,71.5357,71.5038,71.5118,10133.0
2016-11-14 13:45:00,89.48,89.5,89.43,89.47,62192.0,71.5197,71.5357,71.4798,71.5118,62192.0
2016-11-14 13:50:00,89.49,89.49,89.43,89.47,15736.0,71.5277,71.5277,71.4798,71.5118,15736.0
2016-11-14 13:55:00,89.48,89.48,89.4,89.43,23003.0,71.5197,71.5197,71.4558,71.4798,23003.0
2016-11-14 14:00:00,89.45,89.47,89.4,89.4,21295.0,71.4958,71.5118,71.4558,71.4558,21295.0
2016-11-14 14:05:00,89.39,89.43,89.37,89.42,20828.0,71.4478,71.4798,71.4318,71.4718,20828.0
2016-11-14 14:10:00,89.41,89.45,89.4,89.44,9418.0,71.4638,71.4958,71.4558,71.4878,9418.0
2016-11-14 14:15:00,89.45,89.5,89.41,89.44,13748.0,71.4958,71.5357,71.4638,71.4878,13748.0
2016-11-14 14:20:00,89.44,89.45,89.41,89.41,16712.0,71.4878,71.4958,71.4638,71.4638,16712.0
2016-11-14 14:25:00,89.41,89.44,89.38,89.4,38003.0,71.4638,71.4878,71.4398,71.4558,38003.0
2016-11-14 14:30:00,89.41,89.43,89.35,89.4,12152.0,71.4638,71.4798,71.4158,71.4558,12152.0
2016-11-14 14:35:00,89.41,89.43,89.37,89.41,29570.0,71.4638,71.4798,71.4318,71.4638,29570.0
2016-11-14 14:40:00,89.41,89.44,89.33,89.36,32700.0,71.4638,71.4878,71.3999,71.4238,32700.0
2016-11-14 14:45:00,89.34,89.44,89.34,89.44,15721.0,71.4078,71.4878,71.4078,71.4878,15721.0
2016-11-14 14:50:00,89.44,89.47,89.41,89.45,8049.0,71.4878,71.5118,71.4638,71.4958,8049.0
2016-11-14 14:55:00,89.46,89.56,89.46,89.56,10632.0,71.5038,71.5837,71.5038,71.5837,10632.0
2016-11-14 15:00:00,89.55,89.6,89.53,89.56,36803.0,71.5757,71.6157,71.5597,71.5837,36803.0
2016-11-14 15:05:00,89.56,89.56,89.52,89.55,11487.0,71.5837,71.5837,71.5517,71.5757,11487.0
2016-11-14 15:10:00,89.53,89.62,89.52,89.61,30813.0,71.5597,71.6316,71.5517,71.6237,30813.0
2016-11-14 15:15:00,89.62,89.65,89.59,89.63,56430.0,71.6316,71.6556,71.6077,71.6396,56430.0
2016-11-14 15:20:00,89.62,89.63,89.58,89.62,8668.0,71.6316,71.6396,71.5997,71.6316,8668.0
2016-11-14 15:25:00,89.63,89.65,89.59,89.63,13635.0,71.6396,71.6556,71.6077,71.6396,13635.0
2016-11-14 15:30:00,89.65,89.69,89.65,89.69,19307.0,71.6556,71.6876,71.6556,71.6876,19307.0
2016-11-14 15:35:00,89.68,89.69,89.64,89.64,16450.0,71.6796,71.6876,71.6476,71.6476,16450.0
2016-11-14 15:40:00,89.64,89.65,89.52,89.53,23892.0,71.6476,71.6556,71.5517,71.5597,23892.0
2016-11-14 15:45:00,89.5,89.53,89.48,89.53,52416.0,71.5357,71.5597,71.5197,71.5597,52416.0
2016-11-14 15:50:00,89.52,89.56,89.5,89.56,21073.0,71.5517,71.5837,71.5357,71.5837,21073.0
2016-11-14 15:55:00,89.55,89.62,89.55,89.61,211394.0,71.5757,71.6316,71.5757,71.6237,211394.0
2016-11-15 09:30:00,89.67,89.7,89.62,89.64,28726.0,71.6716,71.6956,71.6316,71.6476,28726.0
2016-11-15 09:35:00,89.64,89.69,89.64,89.68,33578.0,71.6476,71.6876,71.6476,71.6796,33578.0
2016-11-15 09:40:00,89.63,89.63,89.51,89.53,3600.0,71.6396,71.6396,71.5437,71.5597,3600.0
2016-11-15 09:45:00,89.52,89.54,89.45,89.5,17370.0,71.5517,71.5677,71.4958,71.5357,17370.0
2016-11-15 09:50:00,89.49,89.56,89.48,89.54,41766.0,71.5277,71.5837,71.5197,71.5677,41766.0
2016-11-15 09:55:00,89.54,89.54,89.48,89.49,22455.0,71.5677,71.5677,71.5197,71.5277,22455.0
2016-11-15 10:00:00,89.51,89.59,89.5,89.55,47131.0,71.5437,71.6077,71.5357,71.5757,47131.0
2016-11-15 10:05:00,89.54,89.57,89.52,89.56,38388.0,71.5677,71.5917,71.5517,71.5837,38388.0
2016-11-15 10:10:00,89.56,89.61,89.56,89.6,49011.0,71.5837,71.6237,71.5837,71.6157,49011.0
2016-11-15 10:15:00,89.61,89.64,89.6,89.63,25735.0,71.6237,71.6476,71.6157,71.6396,25735.0
2016-11-15 10:20:00,89.63,89.63,89.58,89.61,27049.0,71.6396,71.6396,71.5997,71.6237,27049.0
2016-11-15 10:25:00,89.61,89.61,89.56,89.58,30669.0,71.6237,71.6237,71.5837,71.5997,30669.0
2016-11-15 10:30:00,89.58,89.58,89.54,89.56,210072.0,71.5997,71.5997,71.5677,71.5837,210072.0
2016-11-15 10:35:00,89.57,89.61,89.52,89.52,31361.0,71.5917,71.6237,71.5517,71.5517,31361.0
2016-11-15 10:40:00,89.52,89.56,89.52,89.56,18162.0,71.5517,71.5837,71.5517,71.5837,18162.0
2016-11-15 10:45:00,89.56,89.59,89.55,89.59,26486.0,71.5837,71.6077,71.5757,71.6077,26486.0
2016-11-15 10:50:00,89.6,89.66,89.6,89.66,25504.0,71.6157,71.6636,71.6157,71.6636,25504.0
2016-11-15 10:55:00,89.66,89.67,89.64,89.65,30131.0,71.6636,71.6716,71.6476,71.6556,30131.0
2016-11-15 11:00:00,89.66,89.68,89.65,89.68,22620.0,71.6636,71.6796,71.6556,71.6796,22620.0
2016-11-15 11:05:00,89.7,89.76,89.68,89.74,31146.0,71.6956,71.7435,71.6796,71.7276,31146.0
2016-11-15 11:10:00,89.74,89.75,89.72,89.75,20786.0,71.7276,71.7356,71.7116,71.7356,20786.0
2016-11-15 11:15:00,89.76,89.79,89.72,89.74,26694.0,71.7435,71.7675,71.7116,71.7276,26694.0
2016-11-15 11:20:00,89.73,89.74,89.69,89.72,59062.0,71.7196,71.7276,71.6876,71.7116,59062.0
2016-11-15 11:25:00,89.7,89.71,89.68,89.71,22808.0,71.6956,71.7036,71.6796,71.7036,22808.0
2016-11-15 11:30:00,89.71,89.75,89.69,89.74,65421.0,71.7036,71.7356,71.6876,71.7276,65421.0
2016-11-15 11:35:00,89.72,89.76,89.7,89.7,36570.0,71.7116,71.7435,71.6956,71.6956,36570.0
2016-11-15 11:40:00,89.71,89.72,89.67,89.68,37337.0,71.7036,71.7116,71.6716,71.6796,37337.0
2016-11-15 11:45:00,89.67,89.69,89.62,89.65,18704.0,71.6716,71.6876,71.6316,71.6556,18704.0
2016-11-15 11:50:00,89.67,89.69,89.65,89.68,33415.0,71.6716,71.6876,71.6556,71.6796,33415.0
2016-11-15 11:55:00,89.68,89.71,89.66,89.71,16978.0,71.6796,71.7036,71.6636,71.7036,16978.0
2016-11-15 12:00:00,89.71,89.74,89.69,89.74,40306.0,71.7036,71.7276,71.6876,71.7276,40306.0
2016-11-15 12:05:00,89.77,89.78,89.75,89.78,22674.0,71.7515,71.7595,71.7356,71.7595,22674.0
2016-11-15 12:10:00,89.78,89.79,89.75,89.77,30534.0,71.7595,71.7675,71.7356,71.7515,30534.0
2016-11-15 12:15:00,89.79,89.79,89.76,89.78,22393.0,71.7675,71.7675,71.7435,71.7595,22393.0
2016-11-15 12:20:00,89.78,89.78,89.75,89.77,18059.0,71.7595,71.7595,71.7356,71.7515,18059.0
2016-11-15 12:25:00,89.79,89.79,89.75,89.77,20608.0,71.7675,71.7675,71.7356,71.7515,20608.0
2016-11-15 12:30:00,89.78,89.81,89.7,89.8,455194.0,71.7595,71.7835,71.6956,71.7755,455194.0
2016-11-15 12:35:00,89.79,89.8,89.77,89.78,17229.0,71.7675,71.7755,71.7515,71.7595,17229.0
2016-11-15 12:40:00,89.77,89.8,89.72,89.72,26726.0,71.7515,71.7755,71.7116,71.7116,26726.0
2016-11-15 12:45:00,89.71,89.74,89.7,89.73,17658.0,71.7036,71.7276,71.6956,71.7196,17658.0
2016-11-15 12:50:00,89.73,89.76,89.71,89.76,18540.0,71.7196,71.7435,71.7036,71.7435,18540.0
2016-11-15 12:55:00,89.75,89.77,89.71,89.72,17308.0,71.7356,71.7515,71.7036,71.7116,17308.0
2016-11-15 13:00:00,89.72,89.76,89.72,89.75,30574.0,71.7116,71.7435,71.7116,71.7356,30574.0
2016-11-15 13:05:00,89.75,89.79,89.75,89.76,130217.0,71.7356,71.7675,71.7356,71.7435,130217.0
2016-11-15 13:10:00,89.75,89.78,89.73,89.75,83447.0,71.7356,71.7595,71.7196,71.7356,83447.0
2016-11-15 13:15:00,89.77,89.77,89.71,89.72,31961.0,71.7515,71.7515,71.7036,71.7116,31961.0
2016-11-15 13:20:00,89.73,89.76,89.72,89.76,20424.0,71.7196,71.7435,71.7116,71.7435,20424.0
2016-11-15 13:25:00,89.77,89.78,89.74,89.74,23398.0,71.7515,71.7595,71.7276,71.7276,23398.0
2016-11-15 13:30:00,89.73,89.77,89.73,89.76,29567.0,71.7196,71.7515,71.7196,71.7435,29567.0
2016-11-15 13:35:00,89.76,89.79,89.75,89.78,20350.0,71.7435,71.7675,71.7356,71.7595,20350.0
2016-11-15 13:40:00,89.77,89.8,89.76,89.78,39899.0,71.7515,71.7755,71.7435,71.7595,39899.0
2016-11-15 13:45:00,89.79,89.81,89.77,89.8,28500.0,71.7675,71.7835,71.7515,71.7755,28500.0
2016-11-15 13:50:00,89.81,89.85,89.8,89.84,60525.0,71.7835,71.8155,71.7755,71.8075,60525.0
2016-11-15 13:55:00,89.84,89.84,89.82,89.84,29404.0,71.8075,71.8075,71.7915,71.8075,29404.0
2016-11-15 14:00:00,89.87,89.88,89.79,89.82,192629.0,71.8315,71.8395,71.7675,71.7915,192629.0
2016-11-15 14:05:00,89.82,89.84,89.82,89.83,3416.0,71.7915,71.8075,71.7915,71.7995,3416.0
2016-11-15 14:10:00,89.84,89.92,89.83,89.92,46232.0,71.8075,71.8714,71.7995,71.8714,46232.0
2016-11-15 14:15:00,89.9,89.92,89.9,89.9,2936.0,71.8554,71.8714,71.8554,71.8554,2936.0
2016-11-15 14:20:00,89.9,89.91,89.87,89.88,166862.0,71.8554,71.8634,71.8315,71.8395,166862.0
2016-11-15 14:25:00,89.87,89.93,89.87,89.9,47753.0,71.8315,71.8794,71.8315,71.8554,47753.0
2016-11-15 14:30:00,89.9,89.99,89.9,89.98,78383.0,71.8554,71.9274,71.8554,71.9194,78383.0
2016-11-15 14:35:00,89.98,90.02,89.97,90.0,48825.0,71.9194,71.9514,71.9114,71.9354,48825.0
2016-11-15 14:40:00,90.0,90.05,89.98,90.05,8767.0,71.9354,71.9753,71.9194,71.9753,8767.0
2016-11-15 14:45:00,90.05,90.07,90.02,90.06,22115.0,71.9753,71.9913,71.9514,71.9833,22115.0
2016-11-15 14:50:00,90.05,90.1,90.04,90.1,6915.0,71.9753,72.0153,71.9673,72.0153,6915.0
2016-11-15 14:55:00,90.11,90.14,90.1,90.12,84777.0,72.0233,72.0473,72.0153,72.0313,84777.0
2016-11-15 15:00:00,90.11,90.17,90.1,90.11,15514.0,72.0233,72.0713,72.0153,72.0233,15514.0
2016-11-15 15:05:00,90.12,90.12,90.07,90.11,14470.0,72.0313,72.0313,71.9913,72.0233,14470.0
2016-11-15 15:10:00,90.1,90.13,90.09,90.11,20624.0,72.0153,72.0393,72.0073,72.0233,20624.0
2016-11-15 15:15:00,90.11,90.13,90.09,90.09,9115.0,72.0233,72.0393,72.0073,72.0073,9115.0
2016-11-15 15:20:00,90.09,90.12,90.06,90.07,5779.0,72.0073,72.0313,71.9833,71.9913,5779.0
2016-11-15 15:25:00,90.08,90.16,90.07,90.15,7588.0,71.9993,72.0633,71.9913,72.0553,7588.0
2016-11-15 15:30:00,90.14,90.15,90.12,90.13,10036.0,72.0473,72.0553,72.0313,72.0393,10036.0
2016-11-15 15:35:00,90.13,90.17,90.1,90.16,21654.0,72.0393,72.0713,72.0153,72.0633,21654.0
2016-11-15 15:40:00,90.19,90.23,90.18,90.19,13070.0,72.0872,72.1192,72.0792,72.0872,13070.0
2016-11-15 15:45:00,90.17,90.18,90.14,90.15,12690.0,72.0713,72.0792,72.0473,72.0553,12690.0
2016-11-15 15:50:00,90.15,90.16,90.11,90.16,12203.0,72.0553,72.0633,72.0233,72.0633,12203.0
2016-11-15 15:55:00,90.16,90.27,90.15,90.25,41353.0,72.0633,72.1512,72.0553,72.1352,41353.0
2016-11-16 09:30:00,89.99,90.07,89.69,90.04,26090.0,71.9274,71.9913,71.6876,71.9673,26090.0
2016-11-16 09:35:00,90.03,90.08,89.99,89.99,9944.0,71.9594,71.9993,71.9274,71.9274,9944.0
2016-11-16 09:40:00,90.03,90.03,89.96,90.01,4193.0,71.9594,71.9594,71.9034,71.9434,4193.0
2016-11-16 09:45:00,90.04,90.04,89.93,89.97,31028.0,71.9673,71.9673,71.8794,71.9114,31028.0
2016-11-16 09:50:00,89.91,89.95,89.88,89.9,7182.0,71.8634,71.8954,71.8395,71.8554,7182.0
2016-11-16 09:55:00,89.87,89.91,89.82,89.82,81877.0,71.8315,71.8634,71.7915,71.7915,81877.0
2016-11-16 10:00:00,89.86,89.86,89.79,89.8,19550.0,71.8235,71.8235,71.7675,71.7755,19550.0
2016-11-16 10:05:00,89.81,89.83,89.79,89.82,2384.0,71.7835,71.7995,71.7675,71.7915,2384.0
2016-11-16 10:10:00,89.86,89.87,89.82,89.82,12540.0,71.8235,71.8315,71.7915,71.7915,12540.0
2016-11-16 10:15:00,89.81,89.84,89.78,89.79,10752.0,71.7835,71.8075,71.7595,71.7675,10752.0
2016-11-16 10:20:00,89.81,89.86,89.8,89.86,4364.0,71.7835,71.8235,71.7755,71.8235,4364.0
2016-11-16 10:25:00,89.83,89.85,89.81,89.83,3529.0,71.7995,71.8155,71.7835,71.7995,3529.0
2016-11-16 10:30:00,89.8,89.87,89.78,89.87,3394.0,71.7755,71.8315,71.7595,71.8315,3394.0
2016-11-16 10:35:00,89.87,89.91,89.85,89.85,3859.0,71.8315,71.8634,71.8155,71.8155,3859.0
2016-11-16 10:40:00,89.88,89.9,89.85,89.89,9011.0,71.8395,71.8554,71.8155,71.8475,9011.0
2016-11-16 10:45:00,89.85,89.87,89.82,89.84,2960.0,71.8155,71.8315,71.7915,71.8075,2960.0
2016-11-16 10:50:00,89.83,89.84,89.8,89.81,1029.0,71.7995,71.8075,71.7755,71.7835,1029.0
2016-11-16 10:55:00,89.83,89.83,89.79,89.79,3196.0,71.7995,71.7995,71.7675,71.7675,3196.0
2016-11-16 11:00:00,89.85,89.85,89.72,89.74,25954.0,71.8155,71.8155,71.7116,71.7276,25954.0
2016-11-16 11:05:00,89.73,89.79,89.72,89.78,20811.0,71.7196,71.7675,71.7116,71.7595,20811.0
2016-11-16 11:10:00,89.79,89.8,89.76,89.77,12049.0,71.7675,71.7755,71.7435,71.7515,12049.0
2016-11-16 11:15:00,89.79,89.82,89.77,89.81,17000.0,71.7675,71.7915,71.7515,71.7835,17000.0
2016-11-16 11:20:00,89.8,89.82,89.75,89.75,5024.0,71.7755,71.7915,71.7356,71.7356,5024.0
2016-11-16 11:25:00,89.75,89.79,89.72,89.78,8446.0,71.7356,71.7675,71.7116,71.7595,8446.0
2016-11-16 11:30:00,89.77,89.77,89.71,89.76,2077.0,71.7515,71.7515,71.7036,71.7435,2077.0
2016-11-16 11:35:00,89.78,89.78,89.71,89.71,7425.0,71.7595,71.7595,71.7036,71.7036,7425.0
2016-11-16 11:40:00,89.74,89.75,89.67,89.67,3627.0,71.7276,71.7356,71.6716,71.6716,3627.0
2016-11-16 11:45:00,89.66,89.69,89.66,89.66,9787.0,71.6636,71.6876,71.6636,71.6636,9787.0
2016-11-16 11:50:00,89.71,89.71,89.64,89.69,2813.0,71.7036,71.7036,71.6476,71.6876,2813.0
2016-11-16 11:55:00,89.67,89.7,89.66,89.68,6371.0,71.6716,71.6956,71.6636,71.6796,6371.0
2016-11-16 12:00:00,89.66,89.7,89.66,89.68,1606.0,71.6636,71.6956,71.6636,71.6796,1606.0
2016-11-16 12:05:00,89.68,89.68,89.63,89.63,5777.0,71.6796,71.6796,71.6396,71.6396,5777.0
2016-11-16 12:10:00,89.63,89.66,89.62,89.64,2531.0,71.6396,71.6636,71.6316,71.6476,2531.0
2016-11-16 12:15:00,89.63,89.66,89.57,89.58,9416.0,71.6396,71.6636,71.5917,71.5997,9416.0
2016-11-16 12:20:00,89.61,89.64,89.59,89.64,8252.0,71.6237,71.6476,71.6077,71.6476,8252.0
2016-11-16 12:25:00,89.64,89.68,89.63,89.66,4518.0,71.6476,71.6796,71.6396,71.6636,4518.0
2016-11-16 12:30:00,89.69,89.72,89.67,89.7,4516.0,71.6876,71.7116,71.6716,71.6956,4516.0
2016-11-16 12:35:00,89.69,89.72,89.67,89.69,33318.0,71.6876,71.7116,71.6716,71.6876,33318.0
2016-11-16 12:40:00,89.68,89.7,89.65,89.66,31322.0,71.6796,71.6956,71.6556,71.6636,31322.0
2016-11-16 12:45:00,89.67,89.67,89.64,89.66,3130.0,71.6716,71.6716,71.6476,71.6636,3130.0
2016-11-16 12:50:00,89.65,89.67,89.63,89.67,3563.0,71.6556,71.6716,71.6396,71.6716,3563.0
2016-11-16 12:55:00,89.66,89.71,89.66,89.69,24289.0,71.6636,71.7036,71.6636,71.6876,24289.0
2016-11-16 13:00:00,89.7,89.71,89.63,89.63,4320.0,71.6956,71.7036,71.6396,71.6396,4320.0
2016-11-16 13:05:00,89.63,89.65,89.6,89.61,3479.0,71.6396,71.6556,71.6157,71.6237,3479.0
2016-11-16 13:10:00,89.62,89.65,89.61,89.62,2201.0,71.6316,71.6556,71.6237,71.6316,2201.0
2016-11-16 13:15:00,89.65,89.66,89.59,89.62,2997.0,71.6556,71.6636,71.6077,71.6316,2997.0
2016-11-16 13:20:00,89.6,89.63,89.57,89.63,7499.0,71.6157,71.6396,71.5917,71.6396,7499.0
2016-11-16 13:25:00,89.63,89.64,89.62,89.62,13298.0,71.6396,71.6476,71.6316,71.6316,13298.0
2016-11-16 13:30:00,89.63,89.65,89.61,89.65,2789.0,71.6396,71.6556,71.6237,71.6556,2789.0
2016-11-16 13:35:00,89.63,89.69,89.62,89.69,20102.0,71.6396,71.6876,71.6316,71.6876,20102.0
2016-11-16 13:40:00,89.67,89.68,89.64,89.65,3071.0,71.6716,71.6796,71.6476,71.6556,3071.0
2016-11-16 13:45:00,89.66,89.67,89.63,89.64,829.0,71.6636,71.6716,71.6396,71.6476,829.0
2016-11-16 13:50:00,89.65,89.68,89.63,89.68,4327.0,71.6556,71.6796,71.6396,71.6796,4327.0
2016-11-16 13:55:00,89.67,89.7,89.65,89.68,6504.0,71.6716,71.6956,71.6556,71.6796,6504.0
2016-11-16 14:00:00,89.67,89.72,89.67,89.72,5446.0,71.6716,71.7116,71.6716,71.7116,5446.0
2016-11-16 14:05:00,89.7,89.74,89.69,89.73,21945.0,71.6956,71.7276,71.6876,71.7196,21945.0
2016-11-16 14:10:00,89.71,89.74,89.69,89.74,57349.0,71.7036,71.7276,71.6876,71.7276,57349.0
2016-11-16 14:15:00,89.74,89.75,89.72,89.73,11696.0,71.7276,71.7356,71.7116,71.7196,11696.0
2016-11-16 14:20:00,89.71,89.75,89.71,89.74,3169.0,71.7036,71.7356,71.7036,71.7276,3169.0
2016-11-16 14:25:00,89.74,89.76,89.72,89.74,6888.0,71.7276,71.7435,71.7116,71.7276,6888.0
2016-11-16 14:30:00,89.74,89.77,89.72,89.76,11829.0,71.7276,71.7515,71.7116,71.7435,11829.0
2016-11-16 14:35:00,89.74,89.75,89.74,89.74,5595.0,71.7276,71.7356,71.7276,71.7276,5595.0
2016-11-16 14:40:00,89.74,89.79,89.73,89.75,14091.0,71.7276,71.7675,71.7196,71.7356,14091.0
2016-11-16 14:45:00,89.76,89.77,89.74,89.76,6853.0,71.7435,71.7515,71.7276,71.7435,6853.0
2016-11-16 14:50:00,89.75,89.76,89.73,89.76,8741.0,71.7356,71.7435,71.7196,71.7435,8741.0
2016-11-16 14:55:00,89.76,89.81,89.74,89.79,6038.0,71.7435,71.7835,71.7276,71.7675,6038.0
2016-11-16 15:00:00,89.8,89.83,89.78,89.81,4786.0,71.7755,71.7995,71.7595,71.7835,4786.0
2016-11-16 15:05:00,89.8,89.85,89.8,89.85,17971.0,71.7755,71.8155,71.7755,71.8155,17971.0
2016-11-16 15:10:00,89.83,89.85,89.83,89.84,9510.0,71.7995,71.8155,71.7995,71.8075,9510.0
2016-11-16 15:15:00,89.83,89.87,89.82,89.87,18753.0,71.7995,71.8315,71.7915,71.8315,18753.0
2016-11-16 15:20:00,89.86,89.88,89.83,89.83,13414.0,71.8235,71.8395,71.7995,71.7995,13414.0
2016-11-16 15:25:00,89.84,89.84,89.78,89.8,14678.0,71.8075,71.8075,71.7595,71.7755,14678.0
2016-11-16 15:30:00,89.79,89.8,89.76,89.76,40514.0,71.7675,71.7755,71.7435,71.7435,40514.0
2016-11-16 15:35:00,89.76,89.78,89.75,89.78,35672.0,71.7435,71.7595,71.7356,71.7595,35672.0
2016-11-16 15:40:00,89.78,89.83,89.78,89.78,19341.0,71.7595,71.7995,71.7595,71.7595,19341.0
2016-11-16 15:45:00,89.78,89.79,89.75,89.75,12891.0,71.7595,71.7675,71.7356,71.7356,12891.0
2016-11-16 15:50:00,89.75,89.76,89.7,89.74,42567.0,71.7356,71.7435,71.6956,71.7276,42567.0
2016-11-16 15:55:00,89.74,89.8,89.73,89.8,13756.0,71.7276,71.7755,71.7196,71.7755,13756.0
2016-11-17 09:30:00,89.79,89.98,89.76,89.86,35672.0,71.7675,71.9194,71.7435,71.8235,35672.0
2016-11-17 09:35:00,89.93,89.97,89.93,89.96,1566.0,71.8794,71.9114,71.8794,71.9034,1566.0
2016-11-17 09:40:00,89.99,90.01,89.95,89.99,8455.0,71.9274,71.9434,71.8954,71.9274,8455.0
2016-11-17 09:45:00,90.0,90.01,89.94,89.95,2743.0,71.9354,71.9434,71.8874,71.8954,2743.0
2016-11-17 09:50:00,90.0,90.07,89.99,90.04,22841.0,71.9354,71.9913,71.9274,71.9673,22841.0
2016-11-17 09:55:00,90.07,90.1,90.05,90.06,1898.0,71.9913,72.0153,71.9753,71.9833,1898.0
2016-11-17 10:00:00,90.09,90.09,90.01,90.06,17910.0,72.0073,72.0073,71.9434,71.9833,17910.0
2016-11-17 10:05:00,90.06,90.06,89.99,89.99,2832.0,71.9833,71.9833,71.9274,71.9274,2832.0
2016-11-17 10:10:00,90.02,90.03,89.97,89.98,9844.0,71.9514,71.9594,71.9114,71.9194,9844.0
2016-11-17 10:15:00,90.02,90.02,89.96,90.0,13900.0,71.9514,71.9514,71.9034,71.9354,13900.0
2016-11-17 10:20:00,89.98,90.01,89.96,89.98,4495.0,71.9194,71.9434,71.9034,71.9194,4495.0
2016-11-17 10:25:00,89.96,89.98,89.92,89.95,5825.0,71.9034,71.9194,71.8714,71.8954,5825.0
2016-11-17 10:30:00,89.94,89.95,89.88,89.9,7575.0,71.8874,71.8954,71.8395,71.8554,7575.0
2016-11-17 10:35:00,89.91,89.94,89.87,89.94,4755.0,71.8634,71.8874,71.8315,71.8874,4755.0
2016-11-17 10:40:00,89.91,89.94,89.88,89.94,4394.0,71.8634,71.8874,71.8395,71.8874,4394.0
2016-11-17 10:45:00,89.92,89.94,89.89,89.94,5428.0,71.8714,71.8874,71.8475,71.8874,5428.0
2016-11-17 10:50:00,89.91,89.93,89.89,89.91,7168.0,71.8634,71.8794,71.8475,71.8634,7168.0
2016-11-17 10:55:00,89.9,90.01,89.9,89.95,20108.0,71.8554,71.9434,71.8554,71.8954,20108.0
2016-11-17 11:00:00,89.95,89.97,89.93,89.96,6954.0,71.8954,71.9114,71.8794,71.9034,6954.0
2016-11-17 11:05:00,89.98,90.01,89.97,90.0,3694.0,71.9194,71.9434,71.9114,71.9354,3694.0
2016-11-17 11:10:00,90.01,90.07,90.01,90.05,11186.0,71.9434,71.9913,71.9434,71.9753,11186.0
2016-11-17 11:15:00,90.07,90.08,90.03,90.04,6148.0,71.9913,71.9993,71.9594,71.9673,6148.0
2016-11-17 11:20:00,90.05,90.05,90.02,90.03,5945.0,71.9753,71.9753,71.9514,71.9594,5945.0
2016-11-17 11:25:00,90.0,90.02,89.97,90.01,3578.0,71.9354,71.9514,71.9114,71.9434,3578.0
2016-11-17 11:30:00,89.97,90.03,89.93,90.02,9797.0,71.9114,71.9594,71.8794,71.9514,9797.0
2016-11-17 11:35:00,90.03,90.07,90.02,90.06,2782.0,71.9594,71.9913,71.9514,71.9833,2782.0
2016-11-17 11:40:00,90.09,90.13,90.09,90.12,5890.0,72.0073,72.0393,72.0073,72.0313,5890.0
2016-11-17 11:45:00,90.12,90.15,90.12,90.15,4178.0,72.0313,72.0553,72.0313,72.0553,4178.0
2016-11-17 11:50:00,90.15,90.15,90.12,90.14,4699.0,72.0553,72.0553,72.0313,72.0473,4699.0
2016-11-17 11:55:00,90.13,90.13,90.1,90.11,3995.0,72.0393,72.0393,72.0153,72.0233,3995.0
2016-11-17 12:00:00,90.1,90.13,90.1,90.13,8402.0,72.0153,72.0393,72.0153,72.0393,8402.0
2016-11-17 12:05:00,90.14,90.14,90.11,90.11,3500.0,72.0473,72.0473,72.0233,72.0233,3500.0
2016-11-17 12:10:00,90.13,90.16,90.11,90.16,42678.0,72.0393,72.0633,72.0233,72.0633,42678.0
2016-11-17 12:15:00,90.15,90.16,90.12,90.14,6406.0,72.0553,72.0633,72.0313,72.0473,6406.0
2016-11-17 12:20:00,90.12,90.18,90.12,90.18,9644.0,72.0313,72.0792,72.0313,72.0792,9644.0
2016-11-17 12:25:00,90.18,90.2,90.16,90.18,11855.0,72.0792,72.0952,72.0633,72.0792,11855.0
2016-11-17 12:30:00,90.17,90.18,90.14,90.17,5507.0,72.0713,72.0792,72.0473,72.0713,5507.0
2016-11-17 12:35:00,90.14,90.15,90.11,90.13,6302.0,72.0473,72.0553,72.0233,72.0393,6302.0
2016-11-17 12:40:00,90.13,90.15,90.11,90.13,4875.0,72.0393,72.0553,72.0233,72.0393,4875.0
2016-11-17 12:45:00,90.14,90.14,90.05,90.07,6458.0,72.0473,72.0473,71.9753,71.9913,6458.0
2016-11-17 12:50:00,90.08,90.08,90.04,90.04,6848.0,71.9993,71.9993,71.9673,71.9673,6848.0
2016-11-17 12:55:00,90.06,90.07,90.04,90.07,19404.0,71.9833,71.9913,71.9673,71.9913,19404.0
2016-11-17 13:00:00,90.07,90.11,90.05,90.1,7627.0,71.9913,72.0233,71.9753,72.0153,7627.0
2016-11-17 13:05:00,90.09,90.11,90.08,90.08,3268.0,72.0073,72.0233,71.9993,71.9993,3268.0
2016-11-17 13:10:00,90.08,90.1,90.07,90.09,2223.0,71.9993,72.0153,71.9913,72.0073,2223.0
2016-11-17 13:15:00,90.09,90.12,90.08,90.11,5873.0,72.0073,72.0313,71.9993,72.0233,5873.0
2016-11-17 13:20:00,90.11,90.12,90.09,90.09,2204.0,72.0233,72.0313,72.0073,72.0073,2204.0
2016-11-17 13:25:00,90.09,90.1,90.07,90.08,2194.0,72.0073,72.0153,71.9913,71.9993,2194.0
2016-11-17 13:30:00,90.08,90.13,90.08,90.12,5826.0,71.9993,72.0393,71.9993,72.0313,5826.0
2016-11-17 13:35:00,90.13,90.14,90.1,90.11,24124.0,72.0393,72.0473,72.0153,72.0233,24124.0
2016-11-17 13:40:00,90.11,90.12,90.09,90.09,3068.0,72.0233,72.0313,72.0073,72.0073,3068.0
2016-11-17 13:45:00,90.1,90.11,90.08,90.1,3466.0,72.0153,72.0233,71.9993,72.0153,3466.0
2016-11-17 13:50:00,90.11,90.11,90.08,90.08,8090.0,72.0233,72.0233,71.9993,71.9993,8090.0
2016-11-17 13:55:00,90.08,90.1,90.07,90.07,61572.0,71.9993,72.0153,71.9913,71.9913,61572.0
2016-11-17 14:00:00,90.04,90.04,90.0,90.0,7775.0,71.9673,71.9673,71.9354,71.9354,7775.0
2016-11-17 14:05:00,89.99,90.04,89.99,90.03,8307.0,71.9274,71.9673,71.9274,71.9594,8307.0
2016-11-17 14:10:00,90.03,90.06,90.02,90.03,11100.0,71.9594,71.9833,71.9514,71.9594,11100.0
2016-11-17 14:15:00,90.04,90.08,90.03,90.07,13438.0,71.9673,71.9993,71.9594,71.9913,13438.0
2016-11-17 14:20:00,90.07,90.08,90.04,90.05,19710.0,71.9913,71.9993,71.9673,71.9753,19710.0
2016-11-17 14:25:00,90.05,90.06,90.02,90.04,57153.0,71.9753,71.9833,71.9514,71.9673,57153.0
2016-11-17 14:30:00,90.03,90.03,89.99,90.02,27202.0,71.9594,71.9594,71.9274,71.9514,27202.0
2016-11-17 14:35:00,90.02,90.03,89.99,90.03,61759.0,71.9514,71.9594,71.9274,71.9594,61759.0
2016-11-17 14:40:00,90.03,90.05,90.01,90.01,10037.0,71.9594,71.9753,71.9434,71.9434,10037.0
2016-11-17 14:45:00,90.01,90.04,90.0,90.0,18199.0,71.9434,71.9673,71.9354,71.9354,18199.0
2016-11-17 14:50:00,90.01,90.02,89.98,89.98,8130.0,71.9434,71.9514,71.9194,71.9194,8130.0
2016-11-17 14:55:00,89.98,90.03,89.98,90.0,6247.0,71.9194,71.9594,71.9194,71.9354,6247.0
2016-11-17 15:00:00,90.03,90.05,89.99,90.03,41699.0,71.9594,71.9753,71.9274,71.9594,41699.0
2016-11-17 15:05:00,90.04,90.06,90.03,90.04,14706.0,71.9673,71.9833,71.9594,71.9673,14706.0
2016-11-17 15:10:00,90.05,90.08,90.05,90.06,11448.0,71.9753,71.9993,71.9753,71.9833,11448.0
2016-11-17 15:15:00,90.07,90.08,90.04,90.05,16033.0,71.9913,71.9993,71.9673,71.9753,16033.0
2016-11-17 15:20:00,90.04,90.06,90.03,90.06,66836.0,71.9673,71.9833,71.9594,71.9833,66836.0
2016-11-17 15:25:00,90.06,90.09,90.05,90.08,15615.0,71.9833,72.0073,71.9753,71.9993,15615.0
2016-11-17 15:30:00,90.07,90.08,90.06,90.08,6921.0,71.9913,71.9993,71.9833,71.9993,6921.0
2016-11-17 15:35:00,90.07,90.09,90.06,90.08,14947.0,71.9913,72.0073,71.9833,71.9993,14947.0
2016-11-17 15:40:00,90.08,90.09,90.06,90.07,29592.0,71.9993,72.0073,71.9833,71.9913,29592.0
2016-11-17 15:45:00,90.07,90.11,90.07,90.09,6660.0,71.9913,72.0233,71.9913,72.0073,6660.0
2016-11-17 15:50:00,90.09,90.1,90.07,90.08,26359.0,72.0073,72.0153,71.9913,71.9993,26359.0
2016-11-17 15:55:00,90.08,90.12,90.07,90.12,55447.0,71.9993,72.0313,71.9913,72.0313,55447.0
2016-11-18 09:30:00,90.2,90.25,90.12,90.12,31561.0,72.0952,72.1352,72.0313,72.0313,31561.0
2016-11-18 09:35:00,90.12,90.12,89.97,90.05,34183.0,72.0313,72.0313,71.9114,71.9753,34183.0
2016-11-18 09:40:00,89.97,90.05,89.97,90.05,15662.0,71.9114,71.9753,71.9114,71.9753,15662.0
2016-11-18 09:45:00,90.04,90.05,90.02,90.02,19422.0,71.9673,71.9753,71.9514,71.9514,19422.0
2016-11-18 09:50:00,90.1,90.1,90.06,90.1,1873.0,72.0153,72.0153,71.9833,72.0153,1873.0
2016-11-18 09:55:00,90.09,90.11,90.08,90.08,3047.0,72.0073,72.0233,71.9993,71.9993,3047.0
2016-11-18 10:00:00,90.07,90.13,90.07,90.09,20658.0,71.9913,72.0393,71.9913,72.0073,20658.0
2016-11-18 10:05:00,90.09,90.13,90.08,90.1,9038.0,72.0073,72.0393,71.9993,72.0153,9038.0
2016-11-18 10:10:00,90.11,90.13,90.09,90.12,7658.0,72.0233,72.0393,72.0073,72.0313,7658.0
2016-11-18 10:15:00,90.12,90.13,90.06,90.08,6559.0,72.0313,72.0393,71.9833,71.9993,6559.0
2016-11-18 10:20:00,90.08,90.1,90.03,90.06,3693.0,71.9993,72.0153,71.9594,71.9833,3693.0
2016-11-18 10:25:00,90.06,90.08,90.04,90.07,7161.0,71.9833,71.9993,71.9673,71.9913,7161.0
2016-11-18 10:30:00,90.06,90.06,89.97,89.97,2146.0,71.9833,71.9833,71.9114,71.9114,2146.0
2016-11-18 10:35:00,89.96,90.01,89.94,90.01,2746.0,71.9034,71.9434,71.8874,71.9434,2746.0
2016-11-18 10:40:00,89.99,89.99,89.94,89.95,1600.0,71.9274,71.9274,71.8874,71.8954,1600.0
2016-11-18 10:45:00,89.94,89.97,89.93,89.93,5574.0,71.8874,71.9114,71.8794,71.8794,5574.0
2016-11-18 10:50:00,89.95,89.96,89.93,89.95,8323.0,71.8954,71.9034,71.8794,71.8954,8323.0
2016-11-18 10:55:00,89.93,89.93,89.9,89.93,12317.0,71.8794,71.8794,71.8554,71.8794,12317.0
2016-11-18 11:00:00,89.9,89.94,89.88,89.9,8886.0,71.8554,71.8874,71.8395,71.8554,8886.0
2016-11-18 11:05:00,89.86,89.94,89.86,89.92,3793.0,71.8235,71.8874,71.8235,71.8714,3793.0
2016-11-18 11:10:00,89.91,89.96,89.9,89.96,6126.0,71.8634,71.9034,71.8554,71.9034,6126.0
2016-11-18 11:15:00,89.95,89.98,89.93,89.97,3485.0,71.8954,71.9194,71.8794,71.9114,3485.0
2016-11-18 11:20:00,89.98,89.98,89.94,89.94,15958.0,71.9194,71.9194,71.8874,71.8874,15958.0
2016-11-18 11:25:00,89.94,89.97,89.93,89.96,2931.0,71.8874,71.9114,71.8794,71.9034,2931.0
2016-11-18 11:30:00,89.97,89.98,89.93,89.94,3258.0,71.9114,71.9194,71.8794,71.8874,3258.0
2016-11-18 11:35:00,89.96,89.96,89.92,89.94,7010.0,71.9034,71.9034,71.8714,71.8874,7010.0
2016-11-18 11:40:00,89.94,89.98,89.94,89.97,4098.0,71.8874,71.9194,71.8874,71.9114,4098.0
2016-11-18 11:45:00,89.96,89.97,89.93,89.95,7589.0,71.9034,71.9114,71.8794,71.8954,7589.0
2016-11-18 11:50:00,89.95,89.96,89.91,89.92,19812.0,71.8954,71.9034,71.8634,71.8714,19812.0
2016-11-18 11:55:00,89.91,89.91,89.89,89.9,2136.0,71.8634,71.8634,71.8475,71.8554,2136.0
2016-11-18 12:00:00,89.9,89.93,89.9,89.9,4158.0,71.8554,71.8794,71.8554,71.8554,4158.0
2016-11-18 12:05:00,89.9,89.92,89.88,89.88,4564.0,71.8554,71.8714,71.8395,71.8395,4564.0
2016-11-18 12:10:00,89.89,89.92,89.88,89.91,4032.0,71.8475,71.8714,71.8395,71.8634,4032.0
2016-11-18 12:15:00,89.91,89.92,89.9,89.9,2167.0,71.8634,71.8714,71.8554,71.8554,2167.0
2016-11-18 12:20:00,89.9,89.92,89.89,89.92,12549.0,71.8554,71.8714,71.8475,71.8714,12549.0
2016-11-18 12:25:00,89.91,89.93,89.91,89.92,1329.0,71.8634,71.8794,71.8634,71.8714,1329.0
2016-11-18 12:30:00,89.96,89.97,89.94,89.96,9265.0,71.9034,71.9114,71.8874,71.9034,9265.0
2016-11-18 12:35:00,89.94,89.96,89.91,89.92,3346.0,71.8874,71.9034,71.8634,71.8714,3346.0
2016-11-18 12:40:00,89.92,89.96,89.92,89.94,4037.0,71.8714,71.9034,71.8714,71.8874,4037.0
2016-11-18 12:45:00,89.94,89.94,89.91,89.94,1560.0,71.8874,71.8874,71.8634,71.8874,1560.0
2016-11-18 12:50:00,89.95,89.96,89.93,89.96,3346.0,71.8954,71.9034,71.8794,71.9034,3346.0
2016-11-18 12:55:00,89.95,89.98,89.94,89.98,7363.0,71.8954,71.9194,71.8874,71.9194,7363.0
2016-11-18 13:00:00,89.95,89.97,89.94,89.94,3727.0,71.8954,71.9114,71.8874,71.8874,3727.0
2016-11-18 13:05:00,89.95,89.96,89.94,89.95,5369.0,71.8954,71.9034,71.8874,71.8954,5369.0
2016-11-18 13:10:00,89.95,89.97,89.94,89.97,6056.0,71.8954,71.9114,71.8874,71.9114,6056.0
2016-11-18 13:15:00,89.96,90.0,89.95,89.99,10417.0,71.9034,71.9354,71.8954,71.9274,10417.0
2016-11-18 13:20:00,89.98,90.04,89.97,90.04,3091.0,71.9194,71.9673,71.9114,71.9673,3091.0
2016-11-18 13:25:00,90.03,90.04,90.01,90.03,2299.0,71.9594,71.9673,71.9434,71.9594,2299.0
2016-11-18 13:30:00,90.04,90.05,90.02,90.05,2975.0,71.9673,71.9753,71.9514,71.9753,2975.0
2016-11-18 13:35:00,90.05,90.07,90.04,90.07,20363.0,71.9753,71.9913,71.9673,71.9913,20363.0
2016-11-18 13:40:00,90.06,90.07,90.05,90.06,1304.0,71.9833,71.9913,71.9753,71.9833,1304.0
2016-11-18 13:45:00,90.05,90.08,90.04,90.06,23333.0,71.9753,71.9993,71.9673,71.9833,23333.0
2016-11-18 13:50:00,90.05,90.07,90.04,90.05,5305.0,71.9753,71.9913,71.9673,71.9753,5305.0
2016-11-18 13:55:00,90.06,90.07,90.01,90.02,7450.0,71.9833,71.9913,71.9434,71.9514,7450.0
2016-11-18 14:00:00,90.04,90.04,89.98,90.0,5073.0,71.9673,71.9673,71.9194,71.9354,5073.0
2016-11-18 14:05:00,90.01,90.01,89.98,89.99,14149.0,71.9434,71.9434,71.9194,71.9274,14149.0
2016-11-18 14:10:00,89.98,90.0,89.98,89.98,8661.0,71.9194,71.9354,71.9194,71.9194,8661.0
2016-11-18 14:15:00,89.98,90.01,89.98,90.0,7382.0,71.9194,71.9434,71.9194,71.9354,7382.0
2016-11-18 14:20:00,89.99,90.01,89.97,89.99,13812.0,71.9274,71.9434,71.9114,71.9274,13812.0
2016-11-18 14:25:00,89.99,90.01,89.95,89.96,11428.0,71.9274,71.9434,71.8954,71.9034,11428.0
2016-11-18 14:30:00,89.96,89.97,89.94,89.94,5390.0,71.9034,71.9114,71.8874,71.8874,5390.0
2016-11-18 14:35:00,89.95,89.97,89.95,89.96,3918.0,71.8954,71.9114,71.8954,71.9034,3918.0
2016-11-18 14:40:00,89.97,90.02,89.96,90.01,17374.0,71.9114,71.9514,71.9034,71.9434,17374.0
2016-11-18 14:45:00,90.02,90.02,89.99,90.0,17216.0,71.9514,71.9514,71.9274,71.9354,17216.0
2016-11-18 14:50:00,89.99,90.01,89.97,89.99,15999.0,71.9274,71.9434,71.9114,71.9274,15999.0
2016-11-18 14:55:00,89.98,90.0,89.98,89.98,4839.0,71.9194,71.9354,71.9194,71.9194,4839.0
2016-11-18 15:00:00,89.99,90.01,89.98,90.0,7368.0,71.9274,71.9434,71.9194,71.9354,7368.0
2016-11-18 15:05:00,90.0,90.01,89.98,90.0,12849.0,71.9354,71.9434,71.9194,71.9354,12849.0
2016-11-18 15:10:00,90.0,90.03,89.99,90.02,5427.0,71.9354,71.9594,71.9274,71.9514,5427.0
2016-11-18 15:15:00,90.03,90.07,90.02,90.07,12951.0,71.9594,71.9913,71.9514,71.9913,12951.0
2016-11-18 15:20:00,90.07,90.08,90.04,90.06,7855.0,71.9913,71.9993,71.9673,71.9833,7855.0
2016-11-18 15:25:00,90.06,90.1,90.05,90.1,13138.0,71.9833,72.0153,71.9753,72.0153,13138.0
2016-11-18 15:30:00,90.09,90.1,90.06,90.08,47960.0,72.0073,72.0153,71.9833,71.9993,47960.0
2016-11-18 15:35:00,90.07,90.08,90.05,90.06,4368.0,71.9913,71.9993,71.9753,71.9833,4368.0
2016-11-18 15:40:00,90.07,90.11,90.06,90.1,6340.0,71.9913,72.0233,71.9833,72.0153,6340.0
2016-11-18 15:45:00,90.09,90.1,90.05,90.06,12037.0,72.0073,72.0153,71.9753,71.9833,12037.0
2016-11-18 15:50:00,90.05,90.05,89.99,89.99,13879.0,71.9753,71.9753,71.9274,71.9274,13879.0
2016-11-18 15:55:00,89.99,89.99,89.91,89.97,22643.0,71.9274,71.9274,71.8634,71.9114,22643.0
2016-11-21 09:30:00,90.24,90.42,90.24,90.36,49476.0,72.1272,72.2711,72.1272,72.2231,49476.0
2016-11-21 09:35:00,90.37,90.38,90.31,90.32,37477.0,72.2311,72.2391,72.1832,72.1911,37477.0
2016-11-21 09:40:00,90.34,90.37,90.32,90.35,5163.0,72.2071,72.2311,72.1911,72.2151,5163.0
2016-11-21 09:45:00,90.35,90.37,90.31,90.34,2194.0,72.2151,72.2311,72.1832,72.2071,2194.0
2016-11-21 09:50:00,90.34,90.36,90.29,90.34,3000.0,72.2071,72.2231,72.1672,72.2071,3000.0
2016-11-21 09:55:00,90.36,90.36,90.3,90.35,5111.0,72.2231,72.2231,72.1752,72.2151,5111.0
2016-11-21 10:00:00,90.33,90.34,90.28,90.31,41881.0,72.1991,72.2071,72.1592,72.1832,41881.0
2016-11-21 10:05:00,90.3,90.31,90.26,90.3,11367.0,72.1752,72.1832,72.1432,72.1752,11367.0
2016-11-21 10:10:00,90.3,90.33,90.28,90.29,18872.0,72.1752,72.1991,72.1592,72.1672,18872.0
2016-11-21 10:15:00,90.3,90.3,90.25,90.26,17848.0,72.1752,72.1752,72.1352,72.1432,17848.0
2016-11-21 10:20:00,90.27,90.28,90.24,90.26,11015.0,72.1512,72.1592,72.1272,72.1432,11015.0
2016-11-21 10:25:00,90.24,90.27,90.18,90.22,5181.0,72.1272,72.1512,72.0792,72.1112,5181.0
2016-11-21 10:30:00,90.24,90.27,90.24,90.27,4500.0,72.1272,72.1512,72.1272,72.1512,4500.0
2016-11-21 10:35:00,90.26,90.28,90.25,90.26,14870.0,72.1432,72.1592,72.1352,72.1432,14870.0
2016-11-21 10:40:00,90.25,90.28,90.24,90.27,14026.0,72.1352,72.1592,72.1272,72.1512,14026.0
2016-11-21 10:45:00,90.27,90.3,90.25,90.3,14657.0,72.1512,72.1752,72.1352,72.1752,14657.0
2016-11-21 10:50:00,90.3,90.32,90.29,90.32,14317.0,72.1752,72.1911,72.1672,72.1911,14317.0
2016-11-21 10:55:00,90.33,90.34,90.29,90.3,9741.0,72.1991,72.2071,72.1672,72.1752,9741.0
2016-11-21 11:00:00,90.31,90.32,90.28,90.28,13775.0,72.1832,72.1911,72.1592,72.1592,13775.0
2016-11-21 11:05:00,90.32,90.33,90.3,90.31,8164.0,72.1911,72.1991,72.1752,72.1832,8164.0
2016-11-21 11:10:00,90.32,90.38,90.31,90.33,5713.0,72.1911,72.2391,72.1832,72.1991,5713.0
2016-11-21 11:15:00,90.37,90.39,90.36,90.37,3988.0,72.2311,72.2471,72.2231,72.2311,3988.0
2016-11-21 11:20:00,90.37,90.38,90.34,90.36,9746.0,72.2311,72.2391,72.2071,72.2231,9746.0
2016-11-21 11:25:00,90.37,90.37,90.33,90.33,5961.0,72.2311,72.2311,72.1991,72.1991,5961.0
2016-11-21 11:30:00,90.35,90.37,90.33,90.37,8138.0,72.2151,72.2311,72.1991,72.2311,8138.0
2016-11-21 11:35:00,90.37,90.39,90.36,90.37,6933.0,72.2311,72.2471,72.2231,72.2311,6933.0
2016-11-21 11:40:00,90.37,90.38,90.35,90.35,11810.0,72.2311,72.2391,72.2151,72.2151,11810.0
2016-11-21 11:45:00,90.38,90.38,90.36,90.38,22144.0,72.2391,72.2391,72.2231,72.2391,22144.0
2016-11-21 11:50:00,90.38,90.38,90.36,90.37,5080.0,72.2391,72.2391,72.2231,72.2311,5080.0
2016-11-21 11:55:00,90.38,90.39,90.35,90.39,5698.0,72.2391,72.2471,72.2151,72.2471,5698.0
2016-11-21 12:00:00,90.37,90.39,90.34,90.35,3695.0,72.2311,72.2471,72.2071,72.2151,3695.0
2016-11-21 12:05:00,90.35,90.38,90.34,90.37,11757.0,72.2151,72.2391,72.2071,72.2311,11757.0
2016-11-21 12:10:00,90.37,90.37,90.35,90.36,3986.0,72.2311,72.2311,72.2151,72.2231,3986.0
2016-11-21 12:15:00,90.35,90.36,90.34,90.35,4180.0,72.2151,72.2231,72.2071,72.2151,4180.0
2016-11-21 12:20:00,90.35,90.37,90.34,90.35,8938.0,72.2151,72.2311,72.2071,72.2151,8938.0
2016-11-21 12:25:00,90.36,90.39,90.36,90.38,3453.0,72.2231,72.2471,72.2231,72.2391,3453.0
2016-11-21 12:30:00,90.39,90.4,90.37,90.4,5258.0,72.2471,72.2551,72.2311,72.2551,5258.0
2016-11-21 12:35:00,90.4,90.42,90.38,90.41,14315.0,72.2551,72.2711,72.2391,72.2631,14315.0
2016-11-21 12:40:00,90.44,90.48,90.43,90.48,6377.0,72.2871,72.319,72.2791,72.319,6377.0
2016-11-21 12:45:00,90.48,90.49,90.47,90.48,1820.0,72.319,72.327,72.311,72.319,1820.0
2016-11-21 12:50:00,90.48,90.49,90.47,90.47,3039.0,72.319,72.327,72.311,72.311,3039.0
2016-11-21 12:55:00,90.49,90.49,90.47,90.48,3791.0,72.327,72.327,72.311,72.319,3791.0
2016-11-21 13:00:00,90.48,90.5,90.47,90.48,3965.0,72.319,72.335,72.311,72.319,3965.0
2016-11-21 13:05:00,90.49,90.52,90.47,90.52,6012.0,72.327,72.351,72.311,72.351,6012.0
2016-11-21 13:10:00,90.5,90.51,90.47,90.48,12015.0,72.335,72.343,72.311,72.319,12015.0
2016-11-21 13:15:00,90.48,90.5,90.47,90.5,5266.0,72.319,72.335,72.311,72.335,5266.0
2016-11-21 13:20:00,90.5,90.5,90.47,90.48,4449.0,72.335,72.335,72.311,72.319,4449.0
2016-11-21 13:25:00,90.48,90.49,90.46,90.48,8039.0,72.319,72.327,72.303,72.319,8039.0
2016-11-21 13:30:00,90.48,90.5,90.45,90.46,5712.0,72.319,72.335,72.2951,72.303,5712.0
2016-11-21 13:35:00,90.46,90.48,90.45,90.46,5417.0,72.303,72.319,72.2951,72.303,5417.0
2016-11-21 13:40:00,90.47,90.5,90.45,90.5,18378.0,72.311,72.335,72.2951,72.335,18378.0
2016-11-21 13:45:00,90.49,90.5,90.47,90.5,16171.0,72.327,72.335,72.311,72.335,16171.0
2016-11-21 13:50:00,90.5,90.5,90.47,90.5,8498.0,72.335,72.335,72.311,72.335,8498.0
2016-11-21 13:55:00,90.5,90.5,90.47,90.47,12648.0,72.335,72.335,72.311,72.311,12648.0
2016-11-21 14:00:00,90.46,90.47,90.44,90.44,10521.0,72.303,72.311,72.2871,72.2871,10521.0
2016-11-21 14:05:00,90.45,90.47,90.44,90.45,16687.0,72.2951,72.311,72.2871,72.2951,16687.0
2016-11-21 14:10:00,90.45,90.46,90.43,90.44,9176.0,72.2951,72.303,72.2791,72.2871,9176.0
2016-11-21 14:15:00,90.44,90.46,90.43,90.45,19662.0,72.2871,72.303,72.2791,72.2951,19662.0
2016-11-21 14:20:00,90.44,90.46,90.44,90.44,8666.0,72.2871,72.303,72.2871,72.2871,8666.0
2016-11-21 14:25:00,90.45,90.47,90.45,90.45,14342.0,72.2951,72.311,72.2951,72.2951,14342.0
2016-11-21 14:30:00,90.45,90.47,90.45,90.46,4825.0,72.2951,72.311,72.2951,72.303,4825.0
2016-11-21 14:35:00,90.47,90.47,90.44,90.45,26016.0,72.311,72.311,72.2871,72.2951,26016.0
2016-11-21 14:40:00,90.45,90.45,90.42,90.43,12584.0,72.2951,72.2951,72.2711,72.2791,12584.0
2016-11-21 14:45:00,90.43,90.47,90.42,90.47,58177.0,72.2791,72.311,72.2711,72.311,58177.0
2016-11-21 14:50:00,90.48,90.49,90.46,90.48,48516.0,72.319,72.327,72.303,72.319,48516.0
2016-11-21 14:55:00,90.48,90.48,90.44,90.45,7551.0,72.319,72.319,72.2871,72.2951,7551.0
2016-11-21 15:00:00,90.43,90.46,90.42,90.45,21163.0,72.2791,72.303,72.2711,72.2951,21163.0
2016-11-21 15:05:00,90.45,90.47,90.44,90.46,27760.0,72.2951,72.311,72.2871,72.303,27760.0
2016-11-21 15:10:00,90.46,90.48,90.44,90.47,23668.0,72.303,72.319,72.2871,72.311,23668.0
2016-11-21 15:15:00,90.46,90.47,90.44,90.46,16313.0,72.303,72.311,72.2871,72.303,16313.0
2016-11-21 15:20:00,90.45,90.46,90.43,90.44,25071.0,72.2951,72.303,72.2791,72.2871,25071.0
2016-11-21 15:25:00,90.45,90.47,90.44,90.47,21800.0,72.2951,72.311,72.2871,72.311,21800.0
2016-11-21 15:30:00,90.47,90.48,90.45,90.46,35405.0,72.311,72.319,72.2951,72.303,35405.0
2016-11-21 15:35:00,90.46,90.48,90.44,90.47,8714.0,72.303,72.319,72.2871,72.311,8714.0
2016-11-21 15:40:00,90.47,90.48,90.44,90.45,30015.0,72.311,72.319,72.2871,72.2951,30015.0
2016-11-21 15:45:00,90.45,90.49,90.45,90.49,18703.0,72.2951,72.327,72.2951,72.327,18703.0
2016-11-21 15:50:00,90.5,90.56,90.47,90.56,13413.0,72.335,72.383,72.311,72.383,13413.0
2016-11-21 15:55:00,90.56,90.58,90.53,90.56,27081.0,72.383,72.399,72.359,72.383,27081.0
2016-11-22 09:30:00,90.74,90.83,90.69,90.79,68666.0,72.5268,72.5988,72.4869,72.5668,68666.0
2016-11-22 09:35:00,90.75,90.83,90.73,90.8,14550.0,72.5348,72.5988,72.5188,72.5748,14550.0
2016-11-22 09:40:00,90.78,90.78,90.72,90.72,3811.0,72.5588,72.5588,72.5109,72.5109,3811.0
2016-11-22 09:45:00,90.74,90.78,90.7,90.77,4218.0,72.5268,72.5588,72.4949,72.5508,4218.0
2016-11-22 09:50:00,90.77,90.8,90.73,90.78,3498.0,72.5508,72.5748,72.5188,72.5588,3498.0
2016-11-22 09:55:00,90.75,90.8,90.75,90.8,6045.0,72.5348,72.5748,72.5348,72.5748,6045.0
2016-11-22 10:00:00,90.77,90.82,90.75,90.77,16992.0,72.5508,72.5908,72.5348,72.5508,16992.0
2016-11-22 10:05:00,90.74,90.77,90.72,90.72,1643.0,72.5268,72.5508,72.5109,72.5109,1643.0
2016-11-22 10:10:00,90.74,90.77,90.72,90.77,32137.0,72.5268,72.5508,72.5109,72.5508,32137.0
2016-11-22 10:15:00,90.79,90.81,90.77,90.79,3553.0,72.5668,72.5828,72.5508,72.5668,3553.0
2016-11-22 10:20:00,90.8,90.81,90.75,90.79,41340.0,72.5748,72.5828,72.5348,72.5668,41340.0
2016-11-22 10:25:00,90.75,90.77,90.71,90.74,10131.0,72.5348,72.5508,72.5029,72.5268,10131.0
2016-11-22 10:30:00,90.74,90.77,90.73,90.73,2792.0,72.5268,72.5508,72.5188,72.5188,2792.0
2016-11-22 10:35:00,90.73,90.75,90.71,90.72,9022.0,72.5188,72.5348,72.5029,72.5109,9022.0
2016-11-22 10:40:00,90.72,90.72,90.68,90.69,13296.0,72.5109,72.5109,72.4789,72.4869,13296.0
2016-11-22 10:45:00,90.69,90.71,90.65,90.65,13757.0,72.4869,72.5029,72.4549,72.4549,13757.0
2016-11-22 10:50:00,90.66,90.71,90.66,90.7,5255.0,72.4629,72.5029,72.4629,72.4949,5255.0
2016-11-22 10:55:00,90.69,90.7,90.66,90.67,11974.0,72.4869,72.4949,72.4629,72.4709,11974.0
2016-11-22 11:00:00,90.67,90.69,90.66,90.68,4594.0,72.4709,72.4869,72.4629,72.4789,4594.0
2016-11-22 11:05:00,90.67,90.7,90.67,90.68,10846.0,72.4709,72.4949,72.4709,72.4789,10846.0
2016-11-22 11:10:00,90.65,90.68,90.64,90.65,5701.0,72.4549,72.4789,72.4469,72.4549,5701.0
2016-11-22 11:15:00,90.66,90.7,90.65,90.69,12912.0,72.4629,72.4949,72.4549,72.4869,12912.0
2016-11-22 11:20:00,90.69,90.7,90.65,90.65,9577.0,72.4869,72.4949,72.4549,72.4549,9577.0
2016-11-22 11:25:00,90.63,90.64,90.57,90.57,4438.0,72.4389,72.4469,72.391,72.391,4438.0
2016-11-22 11:30:00,90.56,90.57,90.49,90.55,22126.0,72.383,72.391,72.327,72.375,22126.0
2016-11-22 11:35:00,90.5,90.51,90.48,90.5,1524.0,72.335,72.343,72.319,72.335,1524.0
2016-11-22 11:40:00,90.53,90.54,90.5,90.53,24600.0,72.359,72.367,72.335,72.359,24600.0
2016-11-22 11:45:00,90.53,90.55,90.52,90.54,7434.0,72.359,72.375,72.351,72.367,7434.0
2016-11-22 11:50:00,90.55,90.55,90.51,90.54,6788.0,72.375,72.375,72.343,72.367,6788.0
2016-11-22 11:55:00,90.5,90.51,90.48,90.48,3840.0,72.335,72.343,72.319,72.319,3840.0
2016-11-22 12:00:00,90.46,90.48,90.43,90.46,12518.0,72.303,72.319,72.2791,72.303,12518.0
2016-11-22 12:05:00,90.47,90.51,90.46,90.51,5272.0,72.311,72.343,72.303,72.343,5272.0
2016-11-22 12:10:00,90.49,90.51,90.43,90.43,7124.0,72.327,72.343,72.2791,72.2791,7124.0
2016-11-22 12:15:00,90.47,90.49,90.44,90.49,7531.0,72.311,72.327,72.2871,72.327,7531.0
2016-11-22 12:20:00,90.49,90.53,90.49,90.51,5739.0,72.327,72.359,72.327,72.343,5739.0
2016-11-22 12:25:00,90.53,90.57,90.53,90.56,27507.0,72.359,72.391,72.359,72.383,27507.0
2016-11-22 12:30:00,90.56,90.57,90.52,90.55,4267.0,72.383,72.391,72.351,72.375,4267.0
2016-11-22 12:35:00,90.55,90.56,90.52,90.55,7194.0,72.375,72.383,72.351,72.375,7194.0
2016-11-22 12:40:00,90.54,90.55,90.52,90.54,6087.0,72.367,72.375,72.351,72.367,6087.0
2016-11-22 12:45:00,90.55,90.57,90.53,90.55,18171.0,72.375,72.391,72.359,72.375,18171.0
2016-11-22 12:50:00,90.56,90.58,90.54,90.56,58230.0,72.383,72.399,72.367,72.383,58230.0
2016-11-22 12:55:00,90.57,90.58,90.55,90.57,3407.0,72.391,72.399,72.375,72.391,3407.0
2016-11-22 13:00:00,90.59,90.59,90.56,90.58,6840.0,72.407,72.407,72.383,72.399,6840.0
2016-11-22 13:05:00,90.59,90.61,90.59,90.59,15159.0,72.407,72.4229,72.407,72.407,15159.0
2016-11-22 13:10:00,90.6,90.62,90.58,90.59,4372.0,72.4149,72.4309,72.399,72.407,4372.0
2016-11-22 13:15:00,90.58,90.61,90.57,90.61,4075.0,72.399,72.4229,72.391,72.4229,4075.0
2016-11-22 13:20:00,90.61,90.63,90.6,90.62,9302.0,72.4229,72.4389,72.4149,72.4309,9302.0
2016-11-22 13:25:00,90.62,90.66,90.61,90.61,4978.0,72.4309,72.4629,72.4229,72.4229,4978.0
2016-11-22 13:30:00,90.63,90.65,90.61,90.65,22700.0,72.4389,72.4549,72.4229,72.4549,22700.0
2016-11-22 13:35:00,90.65,90.65,90.61,90.63,6884.0,72.4549,72.4549,72.4229,72.4389,6884.0
2016-11-22 13:40:00,90.65,90.65,90.6,90.63,3784.0,72.4549,72.4549,72.4149,72.4389,3784.0
2016-11-22 13:45:00,90.63,90.65,90.61,90.63,16835.0,72.4389,72.4549,72.4229,72.4389,16835.0
2016-11-22 13:50:00,90.63,90.65,90.63,90.64,13589.0,72.4389,72.4549,72.4389,72.4469,13589.0
2016-11-22 13:55:00,90.65,90.65,90.61,90.63,8941.0,72.4549,72.4549,72.4229,72.4389,8941.0
2016-11-22 14:00:00,90.63,90.63,90.59,90.61,9706.0,72.4389,72.4389,72.407,72.4229,9706.0
2016-11-22 14:05:00,90.6,90.62,90.59,90.61,2849.0,72.4149,72.4309,72.407,72.4229,2849.0
2016-11-22 14:10:00,90.6,90.62,90.59,90.59,3832.0,72.4149,72.4309,72.407,72.407,3832.0
2016-11-22 14:15:00,90.6,90.64,90.58,90.63,51687.0,72.4149,72.4469,72.399,72.4389,51687.0
2016-11-22 14:20:00,90.61,90.64,90.61,90.64,9742.0,72.4229,72.4469,72.4229,72.4469,9742.0
2016-11-22 14:25:00,90.64,90.67,90.63,90.64,19790.0,72.4469,72.4709,72.4389,72.4469,19790.0
2016-11-22 14:30:00,90.66,90.68,90.64,90.68,13335.0,72.4629,72.4789,72.4469,72.4789,13335.0
2016-11-22 14:35:00,90.68,90.75,90.68,90.74,6246.0,72.4789,72.5348,72.4789,72.5268,6246.0
2016-11-22 14:40:00,90.74,90.78,90.73,90.77,4632.0,72.5268,72.5588,72.5188,72.5508,4632.0
2016-11-22 14:45:00,90.76,90.78,90.75,90.76,6438.0,72.5428,72.5588,72.5348,72.5428,6438.0
2016-11-22 14:50:00,90.74,90.78,90.74,90.77,9450.0,72.5268,72.5588,72.5268,72.5508,9450.0
2016-11-22 14:55:00,90.77,90.77,90.72,90.75,9741.0,72.5508,72.5508,72.5109,72.5348,9741.0
2016-11-22 15:00:00,90.75,90.76,90.73,90.75,14435.0,72.5348,72.5428,72.5188,72.5348,14435.0
2016-11-22 15:05:00,90.74,90.77,90.73,90.75,22086.0,72.5268,72.5508,72.5188,72.5348,22086.0
2016-11-22 15:10:00,90.74,90.77,90.73,90.75,17259.0,72.5268,72.5508,72.5188,72.5348,17259.0
2016-11-22 15:15:00,90.74,90.78,90.73,90.77,18763.0,72.5268,72.5588,72.5188,72.5508,18763.0
2016-11-22 15:20:00,90.78,90.79,90.76,90.79,16022.0,72.5588,72.5668,72.5428,72.5668,16022.0
2016-11-22 15:25:00,90.79,90.79,90.76,90.79,12301.0,72.5668,72.5668,72.5428,72.5668,12301.0
2016-11-22 15:30:00,90.77,90.84,90.76,90.84,12584.0,72.5508,72.6068,72.5428,72.6068,12584.0
2016-11-22 15:35:00,90.84,90.86,90.81,90.82,51098.0,72.6068,72.6228,72.5828,72.5908,51098.0
2016-11-22 15:40:00,90.83,90.87,90.81,90.87,20933.0,72.5988,72.6307,72.5828,72.6307,20933.0
2016-11-22 15:45:00,90.88,90.89,90.86,90.88,13784.0,72.6387,72.6467,72.6228,72.6387,13784.0
2016-11-22 15:50:00,90.88,90.91,90.87,90.91,24952.0,72.6387,72.6627,72.6307,72.6627,24952.0
2016-11-22 15:55:00,90.9,90.91,90.83,90.83,24573.0,72.6547,72.6627,72.5988,72.5988,24573.0
2016-11-23 09:30:00,90.66,90.75,90.55,90.69,52492.0,72.4629,72.5348,72.375,72.4869,52492.0
2016-11-23 09:35:00,90.72,90.79,90.63,90.69,18902.0,72.5109,72.5668,72.4389,72.4869,18902.0
2016-11-23 09:40:00,90.69,90.71,90.6,90.61,63585.0,72.4869,72.5029,72.4149,72.4229,63585.0
2016-11-23 09:45:00,90.62,90.63,90.53,90.62,11524.0,72.4309,72.4389,72.359,72.4309,11524.0
2016-11-23 09:50:00,90.62,90.66,90.61,90.64,9867.0,72.4309,72.4629,72.4229,72.4469,9867.0
2016-11-23 09:55:00,90.64,90.64,90.6,90.64,15781.0,72.4469,72.4469,72.4149,72.4469,15781.0
2016-11-23 10:00:00,90.6,90.67,90.6,90.63,31653.0,72.4149,72.4709,72.4149,72.4389,31653.0
2016-11-23 10:05:00,90.66,90.74,90.65,90.73,9490.0,72.4629,72.5268,72.4549,72.5188,9490.0
2016-11-23 10:10:00,90.71,90.74,90.66,90.67,17160.0,72.5029,72.5268,72.4629,72.4709,17160.0
2016-11-23 10:15:00,90.68,90.77,90.65,90.77,17320.0,72.4789,72.5508,72.4549,72.5508,17320.0
2016-11-23 10:20:00,90.74,90.79,90.73,90.76,8298.0,72.5268,72.5668,72.5188,72.5428,8298.0
2016-11-23 10:25:00,90.76,90.83,90.76,90.81,9300.0,72.5428,72.5988,72.5428,72.5828,9300.0
2016-11-23 10:30:00,90.81,90.89,90.81,90.89,8564.0,72.5828,72.6467,72.5828,72.6467,8564.0
2016-11-23 10:35:00,90.89,90.89,90.78,90.8,13940.0,72.6467,72.6467,72.5588,72.5748,13940.0
2016-11-23 10:40:00,90.78,90.81,90.77,90.8,4800.0,72.5588,72.5828,72.5508,72.5748,4800.0
2016-11-23 10:45:00,90.8,90.82,90.77,90.78,8018.0,72.5748,72.5908,72.5508,72.5588,8018.0
2016-11-23 10:50:00,90.78,90.81,90.78,90.78,12966.0,72.5588,72.5828,72.5588,72.5588,12966.0
2016-11-23 10:55:00,90.79,90.85,90.79,90.84,16022.0,72.5668,72.6148,72.5668,72.6068,16022.0
2016-11-23 11:00:00,90.84,90.86,90.82,90.82,12424.0,72.6068,72.6228,72.5908,72.5908,12424.0
2016-11-23 11:05:00,90.82,90.82,90.75,90.76,7838.0,72.5908,72.5908,72.5348,72.5428,7838.0
2016-11-23 11:10:00,90.75,90.77,90.72,90.75,46878.0,72.5348,72.5508,72.5109,72.5348,46878.0
2016-11-23 11:15:00,90.76,90.78,90.72,90.74,11424.0,72.5428,72.5588,72.5109,72.5268,11424.0
2016-11-23 11:20:00,90.73,90.76,90.7,90.74,13989.0,72.5188,72.5428,72.4949,72.5268,13989.0
2016-11-23 11:25:00,90.74,90.75,90.72,90.75,167973.0,72.5268,72.5348,72.5109,72.5348,167973.0
2016-11-23 11:30:00,90.74,90.76,90.74,90.76,52881.0,72.5268,72.5428,72.5268,72.5428,52881.0
2016-11-23 11:35:00,90.74,90.77,90.74,90.77,4384.0,72.5268,72.5508,72.5268,72.5508,4384.0
2016-11-23 11:40:00,90.77,90.78,90.75,90.77,9477.0,72.5508,72.5588,72.5348,72.5508,9477.0
2016-11-23 11:45:00,90.78,90.78,90.73,90.76,2304.0,72.5588,72.5588,72.5188,72.5428,2304.0
2016-11-23 11:50:00,90.76,90.79,90.76,90.77,4526.0,72.5428,72.5668,72.5428,72.5508,4526.0
2016-11-23 11:55:00,90.82,90.85,90.79,90.85,72536.0,72.5908,72.6148,72.5668,72.6148,72536.0
2016-11-23 12:00:00,90.86,90.9,90.84,90.85,12049.0,72.6228,72.6547,72.6068,72.6148,12049.0
2016-11-23 12:05:00,90.86,90.88,90.84,90.86,15401.0,72.6228,72.6387,72.6068,72.6228,15401.0
2016-11-23 12:10:00,90.87,90.87,90.84,90.85,7057.0,72.6307,72.6307,72.6068,72.6148,7057.0
2016-11-23 12:15:00,90.85,90.87,90.83,90.85,7978.0,72.6148,72.6307,72.5988,72.6148,7978.0
2016-11-23 12:20:00,90.84,90.85,90.82,90.85,3887.0,72.6068,72.6148,72.5908,72.6148,3887.0
2016-11-23 12:25:00,90.85,90.87,90.83,90.86,3603.0,72.6148,72.6307,72.5988,72.6228,3603.0
2016-11-23 12:30:00,90.87,90.87,90.82,90.83,6849.0,72.6307,72.6307,72.5908,72.5988,6849.0
2016-11-23 12:35:00,90.84,90.87,90.82,90.87,2353.0,72.6068,72.6307,72.5908,72.6307,2353.0
2016-11-23 12:40:00,90.84,90.91,90.83,90.91,5892.0,72.6068,72.6627,72.5988,72.6627,5892.0
2016-11-23 12:45:00,90.92,90.97,90.91,90.92,13458.0,72.6707,72.7107,72.6627,72.6707,13458.0
2016-11-23 12:50:00,90.92,90.93,90.86,90.88,16061.0,72.6707,72.6787,72.6228,72.6387,16061.0
2016-11-23 12:55:00,90.89,90.89,90.86,90.89,17707.0,72.6467,72.6467,72.6228,72.6467,17707.0
2016-11-23 13:00:00,90.9,90.9,90.87,90.9,15651.0,72.6547,72.6547,72.6307,72.6547,15651.0
2016-11-23 13:05:00,90.9,90.9,90.87,90.89,13154.0,72.6547,72.6547,72.6307,72.6467,13154.0
2016-11-23 13:10:00,90.91,90.94,90.89,90.93,3550.0,72.6627,72.6867,72.6467,72.6787,3550.0
2016-11-23 13:15:00,90.92,90.94,90.91,90.94,4789.0,72.6707,72.6867,72.6627,72.6867,4789.0
2016-11-23 13:20:00,90.93,90.93,90.91,90.92,4048.0,72.6787,72.6787,72.6627,72.6707,4048.0
2016-11-23 13:25:00,90.92,90.94,90.91,90.92,6614.0,72.6707,72.6867,72.6627,72.6707,6614.0
2016-11-23 13:30:00,90.9,90.93,90.9,90.93,14569.0,72.6547,72.6787,72.6547,72.6787,14569.0
2016-11-23 13:35:00,90.92,90.94,90.9,90.92,7704.0,72.6707,72.6867,72.6547,72.6707,7704.0
2016-11-23 13:40:00,90.94,90.95,90.9,90.9,9891.0,72.6867,72.6947,72.6547,72.6547,9891.0
2016-11-23 13:45:00,90.88,90.9,90.87,90.88,2594.0,72.6387,72.6547,72.6307,72.6387,2594.0
2016-11-23 13:50:00,90.91,90.91,90.88,90.9,4762.0,72.6627,72.6627,72.6387,72.6547,4762.0
2016-11-23 13:55:00,90.89,90.9,90.88,90.89,2690.0,72.6467,72.6547,72.6387,72.6467,2690.0
2016-11-23 14:00:00,90.88,90.93,90.87,90.93,7240.0,72.6387,72.6787,72.6307,72.6787,7240.0
2016-11-23 14:05:00,90.93,90.96,90.89,90.9,14305.0,72.6787,72.7027,72.6467,72.6547,14305.0
2016-11-23 14:10:00,90.9,90.92,90.89,90.91,13043.0,72.6547,72.6707,72.6467,72.6627,13043.0
2016-11-23 14:15:00,90.92,90.94,90.89,90.91,20734.0,72.6707,72.6867,72.6467,72.6627,20734.0
2016-11-23 14:20:00,90.89,90.92,90.87,90.87,8558.0,72.6467,72.6707,72.6307,72.6307,8558.0
2016-11-23 14:25:00,90.91,90.92,90.89,90.92,4039.0,72.6627,72.6707,72.6467,72.6707,4039.0
2016-11-23 14:30:00,90.91,90.94,90.9,90.92,23177.0,72.6627,72.6867,72.6547,72.6707,23177.0
2016-11-23 14:35:00,90.91,90.92,90.85,90.85,5492.0,72.6627,72.6707,72.6148,72.6148,5492.0
2016-11-23 14:40:00,90.85,90.88,90.84,90.88,3953.0,72.6148,72.6387,72.6068,72.6387,3953.0
2016-11-23 14:45:00,90.88,90.9,90.87,90.9,9923.0,72.6387,72.6547,72.6307,72.6547,9923.0
2016-11-23 14:50:00,90.89,90.9,90.86,90.87,7350.0,72.6467,72.6547,72.6228,72.6307,7350.0
2016-11-23 14:55:00,90.86,90.88,90.86,90.88,4857.0,72.6228,72.6387,72.6228,72.6387,4857.0
2016-11-23 15:00:00,90.9,90.91,90.88,90.91,9481.0,72.6547,72.6627,72.6387,72.6627,9481.0
2016-11-23 15:05:00,90.89,90.91,90.87,90.91,5007.0,72.6467,72.6627,72.6307,72.6627,5007.0
2016-11-23 15:10:00,90.91,90.91,90.88,90.91,3235.0,72.6627,72.6627,72.6387,72.6627,3235.0
2016-11-23 15:15:00,90.9,90.91,90.88,90.89,5475.0,72.6547,72.6627,72.6387,72.6467,5475.0
2016-11-23 15:20:00,90.89,90.91,90.87,90.88,25152.0,72.6467,72.6627,72.6307,72.6387,25152.0
2016-11-23 15:25:00,90.88,90.9,90.87,90.9,12867.0,72.6387,72.6547,72.6307,72.6547,12867.0
2016-11-23 15:30:00,90.91,90.93,90.88,90.91,9356.0,72.6627,72.6787,72.6387,72.6627,9356.0
2016-11-23 15:35:00,90.91,90.94,90.88,90.93,13979.0,72.6627,72.6867,72.6387,72.6787,13979.0
2016-11-23 15:40:00,90.94,90.97,90.92,90.96,40911.0,72.6867,72.7107,72.6707,72.7027,40911.0
2016-11-23 15:45:00,90.96,90.99,90.94,90.97,14052.0,72.7027,72.7267,72.6867,72.7107,14052.0
2016-11-23 15:50:00,90.97,90.98,90.94,90.94,10262.0,72.7107,72.7187,72.6867,72.6867,10262.0
2016-11-23 15:55:00,90.95,90.97,90.94,90.94,33317.0,72.6947,72.7107,72.6867,72.6867,33317.0
2016-11-25 09:30:00,91.16,91.17,91.1,91.15,55241.0,72.8625,72.8705,72.8146,72.8545,55241.0
2016-11-25 09:35:00,91.11,91.16,91.09,91.14,13561.0,72.8226,72.8625,72.8066,72.8466,13561.0
2016-11-25 09:40:00,91.13,91.15,91.08,91.14,2541.0,72.8386,72.8545,72.7986,72.8466,2541.0
2016-11-25 09:45:00,91.1,91.15,91.06,91.14,2547.0,72.8146,72.8545,72.7826,72.8466,2547.0
2016-11-25 09:50:00,91.14,91.16,91.13,91.14,833.0,72.8466,72.8625,72.8386,72.8466,833.0
2016-11-25 09:55:00,91.16,91.21,91.15,91.21,5687.0,72.8625,72.9025,72.8545,72.9025,5687.0
2016-11-25 10:00:00,91.2,91.23,91.18,91.23,19796.0,72.8945,72.9185,72.8785,72.9185,19796.0
2016-11-25 10:05:00,91.2,91.25,91.19,91.24,1900.0,72.8945,72.9345,72.8865,72.9265,1900.0
2016-11-25 10:10:00,91.22,91.23,91.19,91.22,28099.0,72.9105,72.9185,72.8865,72.9105,28099.0
2016-11-25 10:15:00,91.22,91.22,91.18,91.19,19329.0,72.9105,72.9105,72.8785,72.8865,19329.0
2016-11-25 10:20:00,91.19,91.23,91.18,91.23,1182.0,72.8865,72.9185,72.8785,72.9185,1182.0
2016-11-25 10:25:00,91.21,91.25,91.21,91.25,2554.0,72.9025,72.9345,72.9025,72.9345,2554.0
2016-11-25 10:30:00,91.21,91.24,91.21,91.24,5256.0,72.9025,72.9265,72.9025,72.9265,5256.0
2016-11-25 10:35:00,91.2,91.25,91.2,91.25,3779.0,72.8945,72.9345,72.8945,72.9345,3779.0
2016-11-25 10:40:00,91.24,91.25,91.22,91.22,16862.0,72.9265,72.9345,72.9105,72.9105,16862.0
2016-11-25 10:45:00,91.24,91.28,91.24,91.26,7566.0,72.9265,72.9585,72.9265,72.9425,7566.0
2016-11-25 10:50:00,91.28,91.28,91.25,91.26,5967.0,72.9585,72.9585,72.9345,72.9425,5967.0
2016-11-25 10:55:00,91.27,91.28,91.25,91.26,6804.0,72.9505,72.9585,72.9345,72.9425,6804.0
2016-11-25 11:00:00,91.24,91.25,91.22,91.25,132157.0,72.9265,72.9345,72.9105,72.9345,132157.0
2016-11-25 11:05:00,91.26,91.26,91.23,91.23,7670.0,72.9425,72.9425,72.9185,72.9185,7670.0
2016-11-25 11:10:00,91.24,91.27,91.23,91.25,19609.0,72.9265,72.9505,72.9185,72.9345,19609.0
2016-11-25 11:15:00,91.27,91.28,91.24,91.26,9823.0,72.9505,72.9585,72.9265,72.9425,9823.0
2016-11-25 11:20:00,91.24,91.25,91.21,91.21,5556.0,72.9265,72.9345,72.9025,72.9025,5556.0
2016-11-25 11:25:00,91.25,91.27,91.23,91.25,6569.0,72.9345,72.9505,72.9185,72.9345,6569.0
2016-11-25 11:30:00,91.25,91.26,91.22,91.22,9080.0,72.9345,72.9425,72.9105,72.9105,9080.0
2016-11-25 11:35:00,91.23,91.25,91.22,91.23,5666.0,72.9185,72.9345,72.9105,72.9185,5666.0
2016-11-25 11:40:00,91.24,91.28,91.23,91.26,10549.0,72.9265,72.9585,72.9185,72.9425,10549.0
2016-11-25 11:45:00,91.25,91.26,91.23,91.24,4383.0,72.9345,72.9425,72.9185,72.9265,4383.0
2016-11-25 11:50:00,91.23,91.24,91.21,91.24,19180.0,72.9185,72.9265,72.9025,72.9265,19180.0
2016-11-25 11:55:00,91.22,91.25,91.22,91.24,9235.0,72.9105,72.9345,72.9105,72.9265,9235.0
2016-11-25 12:00:00,91.24,91.25,91.22,91.23,36781.0,72.9265,72.9345,72.9105,72.9185,36781.0
2016-11-25 12:05:00,91.23,91.27,91.22,91.26,13154.0,72.9185,72.9505,72.9105,72.9425,13154.0
2016-11-25 12:10:00,91.27,91.27,91.24,91.26,6992.0,72.9505,72.9505,72.9265,72.9425,6992.0
2016-11-25 12:15:00,91.25,91.28,91.24,91.28,59010.0,72.9345,72.9585,72.9265,72.9585,59010.0
2016-11-25 12:20:00,91.28,91.29,91.27,91.27,15744.0,72.9585,72.9664,72.9505,72.9505,15744.0
2016-11-25 12:25:00,91.28,91.29,91.26,91.27,21324.0,72.9585,72.9664,72.9425,72.9505,21324.0
2016-11-25 12:30:00,91.27,91.28,91.25,91.27,7141.0,72.9505,72.9585,72.9345,72.9505,7141.0
2016-11-25 12:35:00,91.28,91.28,91.26,91.28,4064.0,72.9585,72.9585,72.9425,72.9585,4064.0
2016-11-25 12:40:00,91.28,91.28,91.26,91.27,8430.0,72.9585,72.9585,72.9425,72.9505,8430.0
2016-11-25 12:45:00,91.27,91.28,91.26,91.27,5127.0,72.9505,72.9585,72.9425,72.9505,5127.0
2016-11-25 12:50:00,91.28,91.3,91.26,91.3,20169.0,72.9585,72.9744,72.9425,72.9744,20169.0
2016-11-25 12:55:00,91.3,91.39,91.3,91.39,42479.0,72.9744,73.0464,72.9744,73.0464,42479.0
2016-11-28 09:30:00,91.22,91.3,91.14,91.29,43877.0,72.9105,72.9744,72.8466,72.9664,43877.0
2016-11-28 09:35:00,91.25,91.3,91.19,91.24,8699.0,72.9345,72.9744,72.8865,72.9265,8699.0
2016-11-28 09:40:00,91.17,91.17,91.13,91.15,1880.0,72.8705,72.8705,72.8386,72.8545,1880.0
2016-11-28 09:45:00,91.16,91.22,91.15,91.22,24526.0,72.8625,72.9105,72.8545,72.9105,24526.0
2016-11-28 09:50:00,91.15,91.21,91.15,91.2,7287.0,72.8545,72.9025,72.8545,72.8945,7287.0
2016-11-28 09:55:00,91.22,91.23,91.17,91.2,4239.0,72.9105,72.9185,72.8705,72.8945,4239.0
2016-11-28 10:00:00,91.21,91.21,91.15,91.18,21893.0,72.9025,72.9025,72.8545,72.8785,21893.0
2016-11-28 10:05:00,91.19,91.21,91.16,91.21,11711.0,72.8865,72.9025,72.8625,72.9025,11711.0
2016-11-28 10:10:00,91.21,91.21,91.16,91.16,12735.0,72.9025,72.9025,72.8625,72.8625,12735.0
2016-11-28 10:15:00,91.17,91.18,91.15,91.16,4280.0,72.8705,72.8785,72.8545,72.8625,4280.0
2016-11-28 10:20:00,91.14,91.16,91.13,91.14,7627.0,72.8466,72.8625,72.8386,72.8466,7627.0
2016-11-28 10:25:00,91.14,91.18,91.12,91.17,17628.0,72.8466,72.8785,72.8306,72.8705,17628.0
2016-11-28 10:30:00,91.19,91.29,91.18,91.23,4480.0,72.8865,72.9664,72.8785,72.9185,4480.0
2016-11-28 10:35:00,91.2,91.21,91.15,91.18,5310.0,72.8945,72.9025,72.8545,72.8785,5310.0
2016-11-28 10:40:00,91.18,91.18,91.08,91.08,4501.0,72.8785,72.8785,72.7986,72.7986,4501.0
2016-11-28 10:45:00,91.06,91.09,91.05,91.06,8672.0,72.7826,72.8066,72.7746,72.7826,8672.0
2016-11-28 10:50:00,91.06,91.1,91.05,91.09,107763.0,72.7826,72.8146,72.7746,72.8066,107763.0
2016-11-28 10:55:00,91.08,91.09,90.98,90.99,39834.0,72.7986,72.8066,72.7187,72.7267,39834.0
2016-11-28 11:00:00,91.0,91.02,90.98,91.0,9320.0,72.7347,72.7506,72.7187,72.7347,9320.0
2016-11-28 11:05:00,91.03,91.03,90.98,91.0,3144.0,72.7586,72.7586,72.7187,72.7347,3144.0
2016-11-28 11:10:00,90.98,91.0,90.95,90.98,4550.0,72.7187,72.7347,72.6947,72.7187,4550.0
2016-11-28 11:15:00,90.98,91.04,90.97,91.02,6097.0,72.7187,72.7666,72.7107,72.7506,6097.0
2016-11-28 11:20:00,91.02,91.08,91.0,91.08,9170.0,72.7506,72.7986,72.7347,72.7986,9170.0
2016-11-28 11:25:00,91.09,91.1,91.07,91.07,71481.0,72.8066,72.8146,72.7906,72.7906,71481.0
2016-11-28 11:30:00,91.07,91.1,91.06,91.08,8482.0,72.7906,72.8146,72.7826,72.7986,8482.0
2016-11-28 11:35:00,91.07,91.11,91.06,91.1,26195.0,72.7906,72.8226,72.7826,72.8146,26195.0
2016-11-28 11:40:00,91.07,91.07,91.02,91.04,3834.0,72.7906,72.7906,72.7506,72.7666,3834.0
2016-11-28 11:45:00,91.05,91.07,91.02,91.02,16410.0,72.7746,72.7906,72.7506,72.7506,16410.0
2016-11-28 11:50:00,91.02,91.05,91.0,91.01,3963.0,72.7506,72.7746,72.7347,72.7426,3963.0
2016-11-28 11:55:00,91.0,91.1,91.0,91.1,46984.0,72.7347,72.8146,72.7347,72.8146,46984.0
2016-11-28 12:00:00,91.1,91.12,91.09,91.12,4864.0,72.8146,72.8306,72.8066,72.8306,4864.0
2016-11-28 12:05:00,91.14,91.16,91.13,91.15,6445.0,72.8466,72.8625,72.8386,72.8545,6445.0
2016-11-28 12:10:00,91.16,91.16,91.13,91.14,6179.0,72.8625,72.8625,72.8386,72.8466,6179.0
2016-11-28 12:15:00,91.15,91.17,91.14,91.17,11972.0,72.8545,72.8705,72.8466,72.8705,11972.0
2016-11-28 12:20:00,91.16,91.17,91.14,91.15,7455.0,72.8625,72.8705,72.8466,72.8545,7455.0
2016-11-28 12:25:00,91.15,91.16,91.14,91.16,5677.0,72.8545,72.8625,72.8466,72.8625,5677.0
2016-11-28 12:30:00,91.16,91.27,91.16,91.25,7034.0,72.8625,72.9505,72.8625,72.9345,7034.0
2016-11-28 12:35:00,91.23,91.24,91.18,91.21,12161.0,72.9185,72.9265,72.8785,72.9025,12161.0
2016-11-28 12:40:00,91.2,91.21,91.17,91.19,7569.0,72.8945,72.9025,72.8705,72.8865,7569.0
2016-11-28 12:45:00,91.19,91.22,91.16,91.2,5195.0,72.8865,72.9105,72.8625,72.8945,5195.0
2016-11-28 12:50:00,91.19,91.23,91.19,91.21,4295.0,72.8865,72.9185,72.8865,72.9025,4295.0
2016-11-28 12:55:00,91.2,91.23,91.19,91.22,7192.0,72.8945,72.9185,72.8865,72.9105,7192.0
2016-11-28 13:00:00,91.22,91.22,91.19,91.2,3790.0,72.9105,72.9105,72.8865,72.8945,3790.0
2016-11-28 13:05:00,91.17,91.18,91.16,91.18,4756.0,72.8705,72.8785,72.8625,72.8785,4756.0
2016-11-28 13:10:00,91.17,91.19,91.16,91.18,3736.0,72.8705,72.8865,72.8625,72.8785,3736.0
2016-11-28 13:15:00,91.15,91.2,91.15,91.19,3547.0,72.8545,72.8945,72.8545,72.8865,3547.0
2016-11-28 13:20:00,91.18,91.21,91.16,91.17,11508.0,72.8785,72.9025,72.8625,72.8705,11508.0
2016-11-28 13:25:00,91.17,91.19,91.16,91.18,6131.0,72.8705,72.8865,72.8625,72.8785,6131.0
2016-11-28 13:30:00,91.19,91.2,91.18,91.2,28087.0,72.8865,72.8945,72.8785,72.8945,28087.0
2016-11-28 13:35:00,91.21,91.23,91.2,91.21,25731.0,72.9025,72.9185,72.8945,72.9025,25731.0
2016-11-28 13:40:00,91.21,91.23,91.2,91.21,3670.0,72.9025,72.9185,72.8945,72.9025,3670.0
2016-11-28 13:45:00,91.21,91.22,91.19,91.21,4860.0,72.9025,72.9105,72.8865,72.9025,4860.0
2016-11-28 13:50:00,91.2,91.22,91.18,91.19,5350.0,72.8945,72.9105,72.8785,72.8865,5350.0
2016-11-28 13:55:00,91.19,91.22,91.18,91.2,13050.0,72.8865,72.9105,72.8785,72.8945,13050.0
2016-11-28 14:00:00,91.19,91.21,91.19,91.21,11373.0,72.8865,72.9025,72.8865,72.9025,11373.0
2016-11-28 14:05:00,91.2,91.24,91.2,91.21,2996.0,72.8945,72.9265,72.8945,72.9025,2996.0
2016-11-28 14:10:00,91.22,91.24,91.2,91.22,10923.0,72.9105,72.9265,72.8945,72.9105,10923.0
2016-11-28 14:15:00,91.22,91.23,91.19,91.2,29646.0,72.9105,72.9185,72.8865,72.8945,29646.0
2016-11-28 14:20:00,91.2,91.2,91.16,91.17,12050.0,72.8945,72.8945,72.8625,72.8705,12050.0
2016-11-28 14:25:00,91.17,91.18,91.13,91.14,17819.0,72.8705,72.8785,72.8386,72.8466,17819.0
2016-11-28 14:30:00,91.13,91.14,91.12,91.13,6830.0,72.8386,72.8466,72.8306,72.8386,6830.0
2016-11-28 14:35:00,91.12,91.17,91.12,91.16,13137.0,72.8306,72.8705,72.8306,72.8625,13137.0
2016-11-28 14:40:00,91.15,91.16,91.12,91.13,21715.0,72.8545,72.8625,72.8306,72.8386,21715.0
2016-11-28 14:45:00,91.13,91.15,91.12,91.13,8779.0,72.8386,72.8545,72.8306,72.8386,8779.0
2016-11-28 14:50:00,91.12,91.13,91.09,91.12,10334.0,72.8306,72.8386,72.8066,72.8306,10334.0
2016-11-28 14:55:00,91.13,91.13,91.1,91.11,29028.0,72.8386,72.8386,72.8146,72.8226,29028.0
2016-11-28 15:00:00,91.11,91.12,91.09,91.11,24801.0,72.8226,72.8306,72.8066,72.8226,24801.0
2016-11-28 15:05:00,91.12,91.12,91.08,91.1,6881.0,72.8306,72.8306,72.7986,72.8146,6881.0
2016-11-28 15:10:00,91.09,91.12,91.09,91.12,6324.0,72.8066,72.8306,72.8066,72.8306,6324.0
2016-11-28 15:15:00,91.11,91.11,91.08,91.1,8082.0,72.8226,72.8226,72.7986,72.8146,8082.0
2016-11-28 15:20:00,91.1,91.11,91.06,91.06,8564.0,72.8146,72.8226,72.7826,72.7826,8564.0
2016-11-28 15:25:00,91.07,91.07,90.98,90.98,18959.0,72.7906,72.7906,72.7187,72.7187,18959.0
2016-11-28 15:30:00,90.97,91.01,90.96,91.01,5778.0,72.7107,72.7426,72.7027,72.7426,5778.0
2016-11-28 15:35:00,90.99,91.0,90.97,90.99,12193.0,72.7267,72.7347,72.7107,72.7267,12193.0
2016-11-28 15:40:00,90.98,90.98,90.91,90.91,8556.0,72.7187,72.7187,72.6627,72.6627,8556.0
2016-11-28 15:45:00,90.88,90.94,90.88,90.89,21738.0,72.6387,72.6867,72.6387,72.6467,21738.0
2016-11-28 15:50:00,90.89,90.93,90.86,90.92,17279.0,72.6467,72.6787,72.6228,72.6707,17279.0
2016-11-28 15:55:00,90.91,90.96,90.89,90.95,31347.0,72.6627,72.7027,72.6467,72.6947,31347.0
2016-11-29 09:30:00,90.97,90.97,90.83,90.9,48366.0,72.7107,72.7107,72.5988,72.6547,48366.0
2016-11-29 09:35:00,90.99,90.99,90.94,90.98,7080.0,72.7267,72.7267,72.6867,72.7187,7080.0
2016-11-29 09:40:00,90.97,90.97,90.87,90.88,7519.0,72.7107,72.7107,72.6307,72.6387,7519.0
2016-11-29 09:45:00,90.88,90.88,90.76,90.76,8682.0,72.6387,72.6387,72.5428,72.5428,8682.0
2016-11-29 09:50:00,90.77,90.78,90.75,90.77,4455.0,72.5508,72.5588,72.5348,72.5508,4455.0
2016-11-29 09:55:00,90.79,90.83,90.79,90.8,910.0,72.5668,72.5988,72.5668,72.5748,910.0
2016-11-29 10:00:00,90.81,90.86,90.81,90.85,19696.0,72.5828,72.6228,72.5828,72.6148,19696.0
2016-11-29 10:05:00,90.85,90.9,90.85,90.87,4369.0,72.6148,72.6547,72.6148,72.6307,4369.0
2016-11-29 10:10:00,90.9,90.9,90.86,90.87,9324.0,72.6547,72.6547,72.6228,72.6307,9324.0
2016-11-29 10:15:00,90.87,90.9,90.86,90.89,8217.0,72.6307,72.6547,72.6228,72.6467,8217.0
2016-11-29 10:20:00,90.9,90.94,90.89,90.94,20316.0,72.6547,72.6867,72.6467,72.6867,20316.0
2016-11-29 10:25:00,90.95,90.95,90.87,90.87,8850.0,72.6947,72.6947,72.6307,72.6307,8850.0
2016-11-29 10:30:00,90.88,90.94,90.88,90.89,7561.0,72.6387,72.6867,72.6387,72.6467,7561.0
2016-11-29 10:35:00,90.91,90.92,90.89,90.91,2692.0,72.6627,72.6707,72.6467,72.6627,2692.0
2016-11-29 10:40:00,90.92,90.98,90.92,90.97,5343.0,72.6707,72.7187,72.6707,72.7107,5343.0
2016-11-29 10:45:00,91.0,91.07,90.98,91.04,14224.0,72.7347,72.7906,72.7187,72.7666,14224.0
2016-11-29 10:50:00,91.05,91.07,91.03,91.05,6328.0,72.7746,72.7906,72.7586,72.7746,6328.0
2016-11-29 10:55:00,91.05,91.07,91.03,91.05,9003.0,72.7746,72.7906,72.7586,72.7746,9003.0
2016-11-29 11:00:00,91.07,91.08,91.05,91.08,9905.0,72.7906,72.7986,72.7746,72.7986,9905.0
2016-11-29 11:05:00,91.07,91.08,91.05,91.06,18542.0,72.7906,72.7986,72.7746,72.7826,18542.0
2016-11-29 11:10:00,91.07,91.08,91.05,91.06,10127.0,72.7906,72.7986,72.7746,72.7826,10127.0
2016-11-29 11:15:00,91.06,91.08,91.01,91.02,9503.0,72.7826,72.7986,72.7426,72.7506,9503.0
2016-11-29 11:20:00,91.04,91.06,91.03,91.05,3043.0,72.7666,72.7826,72.7586,72.7746,3043.0
2016-11-29 11:25:00,91.04,91.1,91.04,91.09,11671.0,72.7666,72.8146,72.7666,72.8066,11671.0
2016-11-29 11:30:00,91.08,91.13,91.08,91.12,5527.0,72.7986,72.8386,72.7986,72.8306,5527.0
2016-11-29 11:35:00,91.12,91.15,91.11,91.11,20686.0,72.8306,72.8545,72.8226,72.8226,20686.0
2016-11-29 11:40:00,91.12,91.16,91.11,91.11,11182.0,72.8306,72.8625,72.8226,72.8226,11182.0
2016-11-29 11:45:00,91.12,91.13,91.11,91.11,15318.0,72.8306,72.8386,72.8226,72.8226,15318.0
2016-11-29 11:50:00,91.1,91.12,91.09,91.11,15973.0,72.8146,72.8306,72.8066,72.8226,15973.0
2016-11-29 11:55:00,91.09,91.12,91.09,91.11,2371.0,72.8066,72.8306,72.8066,72.8226,2371.0
2016-11-29 12:00:00,91.11,91.12,91.09,91.12,21075.0,72.8226,72.8306,72.8066,72.8306,21075.0
2016-11-29 12:05:00,91.1,91.11,91.09,91.1,2898.0,72.8146,72.8226,72.8066,72.8146,2898.0
2016-11-29 12:10:00,91.1,91.11,91.06,91.07,2894.0,72.8146,72.8226,72.7826,72.7906,2894.0
2016-11-29 12:15:00,91.06,91.08,91.03,91.05,4730.0,72.7826,72.7986,72.7586,72.7746,4730.0
2016-11-29 12:20:00,91.05,91.05,91.0,91.0,3586.0,72.7746,72.7746,72.7347,72.7347,3586.0
2016-11-29 12:25:00,91.01,91.04,91.01,91.04,1193.0,72.7426,72.7666,72.7426,72.7666,1193.0
2016-11-29 12:30:00,91.03,91.04,91.02,91.02,1535.0,72.7586,72.7666,72.7506,72.7506,1535.0
2016-11-29 12:35:00,91.01,91.04,91.01,91.02,2339.0,72.7426,72.7666,72.7426,72.7506,2339.0
2016-11-29 12:40:00,91.01,91.03,91.0,91.02,11079.0,72.7426,72.7586,72.7347,72.7506,11079.0
2016-11-29 12:45:00,91.01,91.03,91.01,91.02,7022.0,72.7426,72.7586,72.7426,72.7506,7022.0
2016-11-29 12:50:00,91.03,91.05,91.03,91.04,13122.0,72.7586,72.7746,72.7586,72.7666,13122.0
2016-11-29 12:55:00,91.05,91.09,91.05,91.08,10058.0,72.7746,72.8066,72.7746,72.7986,10058.0
2016-11-29 13:00:00,91.09,91.11,91.08,91.09,4985.0,72.8066,72.8226,72.7986,72.8066,4985.0
2016-11-29 13:05:00,91.09,91.1,91.07,91.09,4781.0,72.8066,72.8146,72.7906,72.8066,4781.0
2016-11-29 13:10:00,91.08,91.1,91.06,91.08,10361.0,72.7986,72.8146,72.7826,72.7986,10361.0
2016-11-29 13:15:00,91.07,91.08,91.04,91.06,2834.0,72.7906,72.7986,72.7666,72.7826,2834.0
2016-11-29 13:20:00,91.07,91.1,91.07,91.08,7844.0,72.7906,72.8146,72.7906,72.7986,7844.0
2016-11-29 13:25:00,91.09,91.09,91.07,91.09,3346.0,72.8066,72.8066,72.7906,72.8066,3346.0
2016-11-29 13:30:00,91.09,91.1,91.08,91.09,2792.0,72.8066,72.8146,72.7986,72.8066,2792.0
2016-11-29 13:35:00,91.09,91.1,91.08,91.09,22078.0,72.8066,72.8146,72.7986,72.8066,22078.0
2016-11-29 13:40:00,91.1,91.1,91.07,91.08,26704.0,72.8146,72.8146,72.7906,72.7986,26704.0
2016-11-29 13:45:00,91.08,91.12,91.07,91.1,4777.0,72.7986,72.8306,72.7906,72.8146,4777.0
2016-11-29 13:50:00,91.1,91.12,91.09,91.1,9207.0,72.8146,72.8306,72.8066,72.8146,9207.0
2016-11-29 13:55:00,91.12,91.15,91.11,91.14,3641.0,72.8306,72.8545,72.8226,72.8466,3641.0
2016-11-29 14:00:00,91.14,91.15,91.14,91.14,9867.0,72.8466,72.8545,72.8466,72.8466,9867.0
2016-11-29 14:05:00,91.14,91.16,91.12,91.14,9568.0,72.8466,72.8625,72.8306,72.8466,9568.0
2016-11-29 14:10:00,91.14,91.15,91.13,91.15,24228.0,72.8466,72.8545,72.8386,72.8545,24228.0
2016-11-29 14:15:00,91.14,91.15,91.12,91.14,23412.0,72.8466,72.8545,72.8306,72.8466,23412.0
2016-11-29 14:20:00,91.13,91.13,91.11,91.12,14604.0,72.8386,72.8386,72.8226,72.8306,14604.0
2016-11-29 14:25:00,91.12,91.13,91.12,91.13,11250.0,72.8306,72.8386,72.8306,72.8386,11250.0
2016-11-29 14:30:00,91.12,91.14,91.1,91.1,6416.0,72.8306,72.8466,72.8146,72.8146,6416.0
2016-11-29 14:35:00,91.14,91.16,91.13,91.15,5614.0,72.8466,72.8625,72.8386,72.8545,5614.0
2016-11-29 14:40:00,91.16,91.19,91.15,91.17,13060.0,72.8625,72.8865,72.8545,72.8705,13060.0
2016-11-29 14:45:00,91.19,91.2,91.17,91.17,12073.0,72.8865,72.8945,72.8705,72.8705,12073.0
2016-11-29 14:50:00,91.17,91.19,91.16,91.17,7639.0,72.8705,72.8865,72.8625,72.8705,7639.0
2016-11-29 14:55:00,91.16,91.17,91.12,91.13,15500.0,72.8625,72.8705,72.8306,72.8386,15500.0
2016-11-29 15:00:00,91.14,91.14,91.07,91.08,7937.0,72.8466,72.8466,72.7906,72.7986,7937.0
2016-11-29 15:05:00,91.08,91.09,91.03,91.03,16551.0,72.7986,72.8066,72.7586,72.7586,16551.0
2016-11-29 15:10:00,91.03,91.05,91.03,91.05,43940.0,72.7586,72.7746,72.7586,72.7746,43940.0
2016-11-29 15:15:00,91.04,91.05,91.0,91.0,23653.0,72.7666,72.7746,72.7347,72.7347,23653.0
2016-11-29 15:20:00,91.01,91.05,91.0,91.05,10038.0,72.7426,72.7746,72.7347,72.7746,10038.0
2016-11-29 15:25:00,91.04,91.04,91.02,91.03,5150.0,72.7666,72.7666,72.7506,72.7586,5150.0
2016-11-29 15:30:00,91.03,91.03,90.98,91.01,20873.0,72.7586,72.7586,72.7187,72.7426,20873.0
2016-11-29 15:35:00,91.01,91.03,90.98,90.98,21634.0,72.7426,72.7586,72.7187,72.7187,21634.0
2016-11-29 15:40:00,90.95,90.98,90.95,90.97,12480.0,72.6947,72.7187,72.6947,72.7107,12480.0
2016-11-29 15:45:00,90.97,90.97,90.91,90.96,18391.0,72.7107,72.7107,72.6627,72.7027,18391.0
2016-11-29 15:50:00,90.95,91.0,90.94,90.99,24329.0,72.6947,72.7347,72.6867,72.7267,24329.0
2016-11-29 15:55:00,91.0,91.01,90.96,90.99,21863.0,72.7347,72.7426,72.7027,72.7267,21863.0
2016-11-30 09:30:00,91.53,91.58,91.4,91.5,41237.0,73.1583,73.1982,73.0544,73.1343,41237.0
2016-11-30 09:35:00,91.52,91.57,91.48,91.52,2992.0,73.1503,73.1902,73.1183,73.1503,2992.0
2016-11-30 09:40:00,91.53,91.54,91.5,91.53,7171.0,73.1583,73.1663,73.1343,73.1583,7171.0
2016-11-30 09:45:00,91.53,91.55,91.49,91.5,3777.0,73.1583,73.1743,73.1263,73.1343,3777.0
2016-11-30 09:50:00,91.51,91.51,91.41,91.41,4380.0,73.1423,73.1423,73.0624,73.0624,4380.0
2016-11-30 09:55:00,91.42,91.43,91.39,91.43,5688.0,73.0704,73.0783,73.0464,73.0783,5688.0
2016-11-30 10:00:00,91.41,91.45,91.38,91.38,21569.0,73.0624,73.0943,73.0384,73.0384,21569.0
2016-11-30 10:05:00,91.4,91.48,91.39,91.47,10787.0,73.0544,73.1183,73.0464,73.1103,10787.0
2016-11-30 10:10:00,91.49,91.5,91.46,91.49,9237.0,73.1263,73.1343,73.1023,73.1263,9237.0
2016-11-30 10:15:00,91.39,91.4,91.38,91.38,775.0,73.0464,73.0544,73.0384,73.0384,775.0
2016-11-30 10:20:00,91.38,91.43,91.35,91.37,36620.0,73.0384,73.0783,73.0144,73.0304,36620.0
2016-11-30 10:25:00,91.36,91.4,91.35,91.37,3021.0,73.0224,73.0544,73.0144,73.0304,3021.0
2016-11-30 10:30:00,91.37,91.46,91.37,91.45,16399.0,73.0304,73.1023,73.0304,73.0943,16399.0
2016-11-30 10:35:00,91.41,91.48,91.41,91.45,4747.0,73.0624,73.1183,73.0624,73.0943,4747.0
2016-11-30 10:40:00,91.44,91.48,91.44,91.46,4222.0,73.0863,73.1183,73.0863,73.1023,4222.0
2016-11-30 10:45:00,91.45,91.49,91.45,91.48,6638.0,73.0943,73.1263,73.0943,73.1183,6638.0
2016-11-30 10:50:00,91.47,91.47,91.43,91.44,12410.0,73.1103,73.1103,73.0783,73.0863,12410.0
2016-11-30 10:55:00,91.45,91.5,91.44,91.45,86324.0,73.0943,73.1343,73.0863,73.0943,86324.0
2016-11-30 11:00:00,91.45,91.46,91.42,91.43,18158.0,73.0943,73.1023,73.0704,73.0783,18158.0
2016-11-30 11:05:00,91.45,91.52,91.43,91.52,14769.0,73.0943,73.1503,73.0783,73.1503,14769.0
2016-11-30 11:10:00,91.54,91.56,91.53,91.56,1526.0,73.1663,73.1823,73.1583,73.1823,1526.0
2016-11-30 11:15:00,91.55,91.6,91.55,91.59,9508.0,73.1743,73.2142,73.1743,73.2062,9508.0
2016-11-30 11:20:00,91.59,91.64,91.57,91.58,11220.0,73.2062,73.2462,73.1902,73.1982,11220.0
2016-11-30 11:25:00,91.58,91.58,91.45,91.45,22881.0,73.1982,73.1982,73.0943,73.0943,22881.0
2016-11-30 11:30:00,91.45,91.47,91.4,91.46,16172.0,73.0943,73.1103,73.0544,73.1023,16172.0
2016-11-30 11:35:00,91.45,91.52,91.44,91.51,15684.0,73.0943,73.1503,73.0863,73.1423,15684.0
2016-11-30 11:40:00,91.51,91.56,91.5,91.55,3683.0,73.1423,73.1823,73.1343,73.1743,3683.0
2016-11-30 11:45:00,91.52,91.54,91.51,91.54,21296.0,73.1503,73.1663,73.1423,73.1663,21296.0
2016-11-30 11:50:00,91.54,91.55,91.5,91.52,7903.0,73.1663,73.1743,73.1343,73.1503,7903.0
2016-11-30 11:55:00,91.52,91.53,91.5,91.51,9159.0,73.1503,73.1583,73.1343,73.1423,9159.0
2016-11-30 12:00:00,91.51,91.53,91.48,91.5,8475.0,73.1423,73.1583,73.1183,73.1343,8475.0
2016-11-30 12:05:00,91.5,91.51,91.45,91.45,48864.0,73.1343,73.1423,73.0943,73.0943,48864.0
2016-11-30 12:10:00,91.45,91.47,91.42,91.42,43362.0,73.0943,73.1103,73.0704,73.0704,43362.0
2016-11-30 12:15:00,91.43,91.48,91.42,91.47,7695.0,73.0783,73.1183,73.0704,73.1103,7695.0
2016-11-30 12:20:00,91.48,91.51,91.47,91.49,5047.0,73.1183,73.1423,73.1103,73.1263,5047.0
2016-11-30 12:25:00,91.49,91.49,91.45,91.46,11820.0,73.1263,73.1263,73.0943,73.1023,11820.0
2016-11-30 12:30:00,91.45,91.5,91.45,91.5,5237.0,73.0943,73.1343,73.0943,73.1343,5237.0
2016-11-30 12:35:00,91.49,91.5,91.47,91.47,8742.0,73.1263,73.1343,73.1103,73.1103,8742.0
2016-11-30 12:40:00,91.47,91.51,91.47,91.49,9265.0,73.1103,73.1423,73.1103,73.1263,9265.0
2016-11-30 12:45:00,91.49,91.52,91.45,91.47,5633.0,73.1263,73.1503,73.0943,73.1103,5633.0
2016-11-30 12:50:00,91.46,91.47,91.44,91.45,16736.0,73.1023,73.1103,73.0863,73.0943,16736.0
2016-11-30 12:55:00,91.45,91.49,91.44,91.49,4475.0,73.0943,73.1263,73.0863,73.1263,4475.0
2016-11-30 13:00:00,91.48,91.51,91.47,91.48,6429.0,73.1183,73.1423,73.1103,73.1183,6429.0
2016-11-30 13:05:00,91.48,91.5,91.46,91.5,1782.0,73.1183,73.1343,73.1023,73.1343,1782.0
2016-11-30 13:10:00,91.5,91.51,91.48,91.51,4968.0,73.1343,73.1423,73.1183,73.1423,4968.0
2016-11-30 13:15:00,91.51,91.52,91.5,91.52,2673.0,73.1423,73.1503,73.1343,73.1503,2673.0
2016-11-30 13:20:00,91.54,91.54,91.51,91.54,4071.0,73.1663,73.1663,73.1423,73.1663,4071.0
2016-11-30 13:25:00,91.55,91.56,91.49,91.51,6882.0,73.1743,73.1823,73.1263,73.1423,6882.0
2016-11-30 13:30:00,91.5,91.54,91.5,91.54,6740.0,73.1343,73.1663,73.1343,73.1663,6740.0
2016-11-30 13:35:00,91.54,91.54,91.51,91.52,22624.0,73.1663,73.1663,73.1423,73.1503,22624.0
2016-11-30 13:40:00,91.51,91.52,91.49,91.51,22444.0,73.1423,73.1503,73.1263,73.1423,22444.0
2016-11-30 13:45:00,91.52,91.56,91.51,91.55,10742.0,73.1503,73.1823,73.1423,73.1743,10742.0
2016-11-30 13:50:00,91.56,91.58,91.53,91.55,18960.0,73.1823,73.1982,73.1583,73.1743,18960.0
2016-11-30 13:55:00,91.55,91.57,91.53,91.53,2392.0,73.1743,73.1902,73.1583,73.1583,2392.0
2016-11-30 14:00:00,91.54,91.55,91.46,91.47,22751.0,73.1663,73.1743,73.1023,73.1103,22751.0
2016-11-30 14:05:00,91.46,91.47,91.34,91.38,17261.0,73.1023,73.1103,73.0064,73.0384,17261.0
2016-11-30 14:10:00,91.37,91.4,91.34,91.35,10680.0,73.0304,73.0544,73.0064,73.0144,10680.0
2016-11-30 14:15:00,91.34,91.39,91.32,91.38,9697.0,73.0064,73.0464,72.9904,73.0384,9697.0
2016-11-30 14:20:00,91.37,91.39,91.34,91.37,20094.0,73.0304,73.0464,73.0064,73.0304,20094.0
2016-11-30 14:25:00,91.36,91.38,91.34,91.37,24088.0,73.0224,73.0384,73.0064,73.0304,24088.0
2016-11-30 14:30:00,91.37,91.37,91.32,91.32,6626.0,73.0304,73.0304,72.9904,72.9904,6626.0
2016-11-30 14:35:00,91.29,91.32,91.28,91.29,25976.0,72.9664,72.9904,72.9585,72.9664,25976.0
2016-11-30 14:40:00,91.29,91.3,91.26,91.26,21669.0,72.9664,72.9744,72.9425,72.9425,21669.0
2016-11-30 14:45:00,91.26,91.29,91.24,91.28,10400.0,72.9425,72.9664,72.9265,72.9585,10400.0
2016-11-30 14:50:00,91.29,91.35,91.29,91.34,8974.0,72.9664,73.0144,72.9664,73.0064,8974.0
2016-11-30 14:55:00,91.33,91.34,91.3,91.3,73383.0,72.9984,73.0064,72.9744,72.9744,73383.0
2016-11-30 15:00:00,91.3,91.31,91.29,91.29,15493.0,72.9744,72.9824,72.9664,72.9664,15493.0
2016-11-30 15:05:00,91.29,91.31,91.25,91.26,11464.0,72.9664,72.9824,72.9345,72.9425,11464.0
2016-11-30 15:10:00,91.27,91.33,91.24,91.32,110760.0,72.9505,72.9984,72.9265,72.9904,110760.0
2016-11-30 15:15:00,91.37,91.39,91.36,91.38,9018.0,73.0304,73.0464,73.0224,73.0384,9018.0
2016-11-30 15:20:00,91.39,91.48,91.38,91.44,34524.0,73.0464,73.1183,73.0384,73.0863,34524.0
2016-11-30 15:25:00,91.45,91.48,91.44,91.46,3295.0,73.0943,73.1183,73.0863,73.1023,3295.0
2016-11-30 15:30:00,91.45,91.46,91.39,91.39,7656.0,73.0943,73.1023,73.0464,73.0464,7656.0
2016-11-30 15:35:00,91.39,91.42,91.39,91.41,21462.0,73.0464,73.0704,73.0464,73.0624,21462.0
2016-11-30 15:40:00,91.41,91.44,91.38,91.39,10450.0,73.0624,73.0863,73.0384,73.0464,10450.0
2016-11-30 15:45:00,91.39,91.42,91.37,91.42,8123.0,73.0464,73.0704,73.0304,73.0704,8123.0
2016-11-30 15:50:00,91.41,91.41,91.35,91.41,27353.0,73.0624,73.0624,73.0144,73.0624,27353.0
2016-11-30 15:55:00,91.4,91.4,91.21,91.21,22738.0,73.0544,73.0544,72.9025,72.9025,22738.0
2016-12-01 09:30:00,91.49,91.49,91.37,91.4,39259.0,73.1263,73.1263,73.0304,73.0544,39259.0
2016-12-01 09:35:00,91.37,91.41,91.31,91.4,5091.0,73.0304,73.0624,72.9824,73.0544,5091.0
2016-12-01 09:40:00,91.38,91.44,91.36,91.43,2886.0,73.0384,73.0863,73.0224,73.0783,2886.0
2016-12-01 09:45:00,91.47,91.53,91.45,91.51,7259.0,73.1103,73.1583,73.0943,73.1423,7259.0
2016-12-01 09:50:00,91.51,91.52,91.39,91.4,4498.0,73.1423,73.1503,73.0464,73.0544,4498.0
2016-12-01 09:55:00,91.37,91.47,91.34,91.47,6998.0,73.0304,73.1103,73.0064,73.1103,6998.0
2016-12-01 10:00:00,91.45,91.53,91.44,91.49,21844.0,73.0943,73.1583,73.0863,73.1263,21844.0
2016-12-01 10:05:00,91.52,91.58,91.51,91.57,4897.0,73.1503,73.1982,73.1423,73.1902,4897.0
2016-12-01 10:10:00,91.56,91.57,91.49,91.52,19272.0,73.1823,73.1902,73.1263,73.1503,19272.0
2016-12-01 10:15:00,91.53,91.61,91.51,91.6,3105.0,73.1583,73.2222,73.1423,73.2142,3105.0
2016-12-01 10:20:00,91.62,91.62,91.52,91.62,14578.0,73.2302,73.2302,73.1503,73.2302,14578.0
2016-12-01 10:25:00,91.62,91.68,91.61,91.61,14845.0,73.2302,73.2782,73.2222,73.2222,14845.0
2016-12-01 10:30:00,91.59,91.61,91.53,91.61,6959.0,73.2062,73.2222,73.1583,73.2222,6959.0
2016-12-01 10:35:00,91.6,91.7,91.6,91.63,20719.0,73.2142,73.2942,73.2142,73.2382,20719.0
2016-12-01 10:40:00,91.63,91.65,91.57,91.58,6956.0,73.2382,73.2542,73.1902,73.1982,6956.0
2016-12-01 10:45:00,91.59,91.65,91.55,91.55,16581.0,73.2062,73.2542,73.1743,73.1743,16581.0
2016-12-01 10:50:00,91.55,91.62,91.54,91.59,9020.0,73.1743,73.2302,73.1663,73.2062,9020.0
2016-12-01 10:55:00,91.56,91.6,91.53,91.6,2848.0,73.1823,73.2142,73.1583,73.2142,2848.0
2016-12-01 11:00:00,91.59,91.65,91.58,91.64,8511.0,73.2062,73.2542,73.1982,73.2462,8511.0
2016-12-01 11:05:00,91.64,91.67,91.61,91.66,5896.0,73.2462,73.2702,73.2222,73.2622,5896.0
2016-12-01 11:10:00,91.63,91.64,91.55,91.59,7443.0,73.2382,73.2462,73.1743,73.2062,7443.0
2016-12-01 11:15:00,91.58,91.58,91.53,91.54,13558.0,73.1982,73.1982,73.1583,73.1663,13558.0
2016-12-01 11:20:00,91.54,91.64,91.51,91.63,12884.0,73.1663,73.2462,73.1423,73.2382,12884.0
2016-12-01 11:25:00,91.63,91.64,91.57,91.58,4458.0,73.2382,73.2462,73.1902,73.1982,4458.0
2016-12-01 11:30:00,91.59,91.64,91.58,91.63,32158.0,73.2062,73.2462,73.1982,73.2382,32158.0
2016-12-01 11:35:00,91.64,91.68,91.63,91.68,28257.0,73.2462,73.2782,73.2382,73.2782,28257.0
2016-12-01 11:40:00,91.66,91.69,91.64,91.69,4713.0,73.2622,73.2862,73.2462,73.2862,4713.0
2016-12-01 11:45:00,91.68,91.75,91.67,91.72,15952.0,73.2782,73.3341,73.2702,73.3101,15952.0
2016-12-01 11:50:00,91.75,91.75,91.69,91.72,15529.0,73.3341,73.3341,73.2862,73.3101,15529.0
2016-12-01 11:55:00,91.71,91.72,91.68,91.7,6955.0,73.3021,73.3101,73.2782,73.2942,6955.0
2016-12-01 12:00:00,91.71,91.73,91.65,91.65,6540.0,73.3021,73.3181,73.2542,73.2542,6540.0
2016-12-01 12:05:00,91.66,91.67,91.62,91.63,1296.0,73.2622,73.2702,73.2302,73.2382,1296.0
2016-12-01 12:10:00,91.62,91.64,91.6,91.62,6591.0,73.2302,73.2462,73.2142,73.2302,6591.0
2016-12-01 12:15:00,91.64,91.65,91.62,91.64,31137.0,73.2462,73.2542,73.2302,73.2462,31137.0
2016-12-01 12:20:00,91.64,91.65,91.59,91.59,8647.0,73.2462,73.2542,73.2062,73.2062,8647.0
2016-12-01 12:25:00,91.61,91.62,91.57,91.61,7429.0,73.2222,73.2302,73.1902,73.2222,7429.0
2016-12-01 12:30:00,91.61,91.66,91.61,91.66,4618.0,73.2222,73.2622,73.2222,73.2622,4618.0
2016-12-01 12:35:00,91.66,91.67,91.64,91.64,4650.0,73.2622,73.2702,73.2462,73.2462,4650.0
2016-12-01 12:40:00,91.64,91.65,91.56,91.56,13253.0,73.2462,73.2542,73.1823,73.1823,13253.0
2016-12-01 12:45:00,91.56,91.59,91.53,91.53,5549.0,73.1823,73.2062,73.1583,73.1583,5549.0
2016-12-01 12:50:00,91.55,91.57,91.53,91.55,33982.0,73.1743,73.1902,73.1583,73.1743,33982.0
2016-12-01 12:55:00,91.5,91.52,91.48,91.49,19320.0,73.1343,73.1503,73.1183,73.1263,19320.0
2016-12-01 13:00:00,91.49,91.49,91.42,91.42,30867.0,73.1263,73.1263,73.0704,73.0704,30867.0
2016-12-01 13:05:00,91.43,91.44,91.37,91.38,7094.0,73.0783,73.0863,73.0304,73.0384,7094.0
2016-12-01 13:10:00,91.43,91.44,91.39,91.44,26553.0,73.0783,73.0863,73.0464,73.0863,26553.0
2016-12-01 13:15:00,91.44,91.45,91.41,91.44,15108.0,73.0863,73.0943,73.0624,73.0863,15108.0
2016-12-01 13:20:00,91.43,91.43,91.36,91.38,6472.0,73.0783,73.0783,73.0224,73.0384,6472.0
2016-12-01 13:25:00,91.39,91.42,91.38,91.4,5196.0,73.0464,73.0704,73.0384,73.0544,5196.0
2016-12-01 13:30:00,91.41,91.46,91.38,91.44,15181.0,73.0624,73.1023,73.0384,73.0863,15181.0
2016-12-01 13:35:00,91.45,91.47,91.45,91.45,8274.0,73.0943,73.1103,73.0943,73.0943,8274.0
2016-12-01 13:40:00,91.48,91.49,91.47,91.47,2452.0,73.1183,73.1263,73.1103,73.1103,2452.0
2016-12-01 13:45:00,91.45,91.46,91.41,91.42,19417.0,73.0943,73.1023,73.0624,73.0704,19417.0
2016-12-01 13:50:00,91.42,91.42,91.35,91.39,21808.0,73.0704,73.0704,73.0144,73.0464,21808.0
2016-12-01 13:55:00,91.39,91.4,91.33,91.33,16765.0,73.0464,73.0544,72.9984,72.9984,16765.0
2016-12-01 14:00:00,91.35,91.44,91.34,91.43,11561.0,73.0144,73.0863,73.0064,73.0783,11561.0
2016-12-01 14:05:00,91.43,91.43,91.37,91.39,29225.0,73.0783,73.0783,73.0304,73.0464,29225.0
2016-12-01 14:10:00,91.4,91.44,91.37,91.42,4544.0,73.0544,73.0863,73.0304,73.0704,4544.0
2016-12-01 14:15:00,91.42,91.5,91.4,91.49,9922.0,73.0704,73.1343,73.0544,73.1263,9922.0
2016-12-01 14:20:00,91.48,91.48,91.44,91.45,5818.0,73.1183,73.1183,73.0863,73.0943,5818.0
2016-12-01 14:25:00,91.47,91.48,91.41,91.41,11128.0,73.1103,73.1183,73.0624,73.0624,11128.0
2016-12-01 14:30:00,91.41,91.45,91.38,91.44,9283.0,73.0624,73.0943,73.0384,73.0863,9283.0
2016-12-01 14:35:00,91.46,91.46,91.43,91.44,9111.0,73.1023,73.1023,73.0783,73.0863,9111.0
2016-12-01 14:40:00,91.42,91.46,91.42,91.46,12708.0,73.0704,73.1023,73.0704,73.1023,12708.0
2016-12-01 14:45:00,91.46,91.47,91.39,91.39,9378.0,73.1023,73.1103,73.0464,73.0464,9378.0
2016-12-01 14:50:00,91.39,91.42,91.38,91.41,9997.0,73.0464,73.0704,73.0384,73.0624,9997.0
2016-12-01 14:55:00,91.4,91.45,91.4,91.44,6458.0,73.0544,73.0943,73.0544,73.0863,6458.0
2016-12-01 15:00:00,91.43,91.47,91.43,91.45,9938.0,73.0783,73.1103,73.0783,73.0943,9938.0
2016-12-01 15:05:00,91.44,91.44,91.39,91.4,18057.0,73.0863,73.0863,73.0464,73.0544,18057.0
2016-12-01 15:10:00,91.4,91.44,91.4,91.42,48702.0,73.0544,73.0863,73.0544,73.0704,48702.0
2016-12-01 15:15:00,91.43,91.44,91.36,91.37,13785.0,73.0783,73.0863,73.0224,73.0304,13785.0
2016-12-01 15:20:00,91.37,91.38,91.33,91.35,26624.0,73.0304,73.0384,72.9984,73.0144,26624.0
2016-12-01 15:25:00,91.35,91.38,91.34,91.36,24176.0,73.0144,73.0384,73.0064,73.0224,24176.0
2016-12-01 15:30:00,91.36,91.36,91.29,91.33,63294.0,73.0224,73.0224,72.9664,72.9984,63294.0
2016-12-01 15:35:00,91.33,91.35,91.3,91.32,23389.0,72.9984,73.0144,72.9744,72.9904,23389.0
2016-12-01 15:40:00,91.31,91.37,91.3,91.36,13895.0,72.9824,73.0304,72.9744,73.0224,13895.0
2016-12-01 15:45:00,91.36,91.36,91.3,91.3,10401.0,73.0224,73.0224,72.9744,72.9744,10401.0
2016-12-01 15:50:00,91.3,91.42,91.3,91.41,33696.0,72.9744,73.0704,72.9744,73.0624,33696.0
2016-12-01 15:55:00,91.41,91.47,91.41,91.44,17934.0,73.0624,73.1103,73.0624,73.0863,17934.0
2016-12-02 09:30:00,91.51,91.51,91.33,91.36,45162.0,73.1423,73.1423,72.9984,73.0224,45162.0
2016-12-02 09:35:00,91.36,91.4,91.27,91.39,5158.0,73.0224,73.0544,72.9505,73.0464,5158.0
2016-12-02 09:40:00,91.37,91.41,91.35,91.37,36634.0,73.0304,73.0624,73.0144,73.0304,36634.0
2016-12-02 09:45:00,91.37,91.45,91.36,91.45,19454.0,73.0304,73.0943,73.0224,73.0943,19454.0
2016-12-02 09:50:00,91.46,91.51,91.44,91.5,3488.0,73.1023,73.1423,73.0863,73.1343,3488.0
2016-12-02 09:55:00,91.53,91.56,91.52,91.54,3950.0,73.1583,73.1823,73.1503,73.1663,3950.0
2016-12-02 10:00:00,91.55,91.59,91.48,91.49,12714.0,73.1743,73.2062,73.1183,73.1263,12714.0
2016-12-02 10:05:00,91.52,91.53,91.49,91.51,2978.0,73.1503,73.1583,73.1263,73.1423,2978.0
2016-12-02 10:10:00,91.5,91.53,91.47,91.48,13207.0,73.1343,73.1583,73.1103,73.1183,13207.0
2016-12-02 10:15:00,91.52,91.53,91.47,91.52,3457.0,73.1503,73.1583,73.1103,73.1503,3457.0
2016-12-02 10:20:00,91.54,91.54,91.44,91.45,3144.0,73.1663,73.1663,73.0863,73.0943,3144.0
2016-12-02 10:25:00,91.47,91.5,91.44,91.49,5413.0,73.1103,73.1343,73.0863,73.1263,5413.0
2016-12-02 10:30:00,91.5,91.54,91.48,91.48,3430.0,73.1343,73.1663,73.1183,73.1183,3430.0
2016-12-02 10:35:00,91.48,91.54,91.48,91.54,3412.0,73.1183,73.1663,73.1183,73.1663,3412.0
2016-12-02 10:40:00,91.55,91.57,91.53,91.57,4239.0,73.1743,73.1902,73.1583,73.1902,4239.0
2016-12-02 10:45:00,91.61,91.62,91.51,91.53,8188.0,73.2222,73.2302,73.1423,73.1583,8188.0
2016-12-02 10:50:00,91.53,91.58,91.53,91.55,4867.0,73.1583,73.1982,73.1583,73.1743,4867.0
2016-12-02 10:55:00,91.56,91.57,91.53,91.54,8868.0,73.1823,73.1902,73.1583,73.1663,8868.0
2016-12-02 11:00:00,91.53,91.56,91.53,91.56,10224.0,73.1583,73.1823,73.1583,73.1823,10224.0
2016-12-02 11:05:00,91.56,91.62,91.55,91.6,11597.0,73.1823,73.2302,73.1743,73.2142,11597.0
2016-12-02 11:10:00,91.59,91.61,91.58,91.59,9028.0,73.2062,73.2222,73.1982,73.2062,9028.0
2016-12-02 11:15:00,91.59,91.6,91.56,91.58,6711.0,73.2062,73.2142,73.1823,73.1982,6711.0
2016-12-02 11:20:00,91.6,91.6,91.55,91.55,4692.0,73.2142,73.2142,73.1743,73.1743,4692.0
2016-12-02 11:25:00,91.57,91.57,91.53,91.54,8591.0,73.1902,73.1902,73.1583,73.1663,8591.0
2016-12-02 11:30:00,91.52,91.53,91.5,91.5,3164.0,73.1503,73.1583,73.1343,73.1343,3164.0
2016-12-02 11:35:00,91.5,91.52,91.49,91.51,3848.0,73.1343,73.1503,73.1263,73.1423,3848.0
2016-12-02 11:40:00,91.51,91.53,91.5,91.5,3469.0,73.1423,73.1583,73.1343,73.1343,3469.0
2016-12-02 11:45:00,91.49,91.5,91.48,91.48,10830.0,73.1263,73.1343,73.1183,73.1183,10830.0
2016-12-02 11:50:00,91.5,91.51,91.46,91.51,20430.0,73.1343,73.1423,73.1023,73.1423,20430.0
2016-12-02 11:55:00,91.5,91.5,91.47,91.47,3510.0,73.1343,73.1343,73.1103,73.1103,3510.0
2016-12-02 12:00:00,91.46,91.46,91.41,91.42,29434.0,73.1023,73.1023,73.0624,73.0704,29434.0
2016-12-02 12:05:00,91.41,91.42,91.34,91.35,9224.0,73.0624,73.0704,73.0064,73.0144,9224.0
2016-12-02 12:10:00,91.35,91.37,91.34,91.36,3801.0,73.0144,73.0304,73.0064,73.0224,3801.0
2016-12-02 12:15:00,91.38,91.38,91.35,91.38,2134.0,73.0384,73.0384,73.0144,73.0384,2134.0
2016-12-02 12:20:00,91.38,91.4,91.35,91.35,7868.0,73.0384,73.0544,73.0144,73.0144,7868.0
2016-12-02 12:25:00,91.36,91.38,91.35,91.37,8643.0,73.0224,73.0384,73.0144,73.0304,8643.0
2016-12-02 12:30:00,91.37,91.37,91.32,91.33,7834.0,73.0304,73.0304,72.9904,72.9984,7834.0
2016-12-02 12:35:00,91.35,91.35,91.27,91.28,5524.0,73.0144,73.0144,72.9505,72.9585,5524.0
2016-12-02 12:40:00,91.28,91.31,91.27,91.3,5761.0,72.9585,72.9824,72.9505,72.9744,5761.0
2016-12-02 12:45:00,91.31,91.36,91.31,91.34,4776.0,72.9824,73.0224,72.9824,73.0064,4776.0
2016-12-02 12:50:00,91.39,91.41,91.39,91.41,8312.0,73.0464,73.0624,73.0464,73.0624,8312.0
2016-12-02 12:55:00,91.44,91.46,91.41,91.44,4062.0,73.0863,73.1023,73.0624,73.0863,4062.0
2016-12-02 13:00:00,91.43,91.43,91.4,91.41,7124.0,73.0783,73.0783,73.0544,73.0624,7124.0
2016-12-02 13:05:00,91.4,91.4,91.32,91.34,3042.0,73.0544,73.0544,72.9904,73.0064,3042.0
2016-12-02 13:10:00,91.36,91.38,91.24,91.24,15936.0,73.0224,73.0384,72.9265,72.9265,15936.0
2016-12-02 13:15:00,91.25,91.3,91.25,91.28,6812.0,72.9345,72.9744,72.9345,72.9585,6812.0
2016-12-02 13:20:00,91.29,91.29,91.25,91.26,15949.0,72.9664,72.9664,72.9345,72.9425,15949.0
2016-12-02 13:25:00,91.25,91.28,91.23,91.25,2425.0,72.9345,72.9585,72.9185,72.9345,2425.0
2016-12-02 13:30:00,91.25,91.26,91.24,91.26,1181.0,72.9345,72.9425,72.9265,72.9425,1181.0
2016-12-02 13:35:00,91.27,91.3,91.26,91.28,25631.0,72.9505,72.9744,72.9425,72.9585,25631.0
2016-12-02 13:40:00,91.28,91.31,91.27,91.3,14232.0,72.9585,72.9824,72.9505,72.9744,14232.0
2016-12-02 13:45:00,91.31,91.31,91.29,91.29,17181.0,72.9824,72.9824,72.9664,72.9664,17181.0
2016-12-02 13:50:00,91.3,91.3,91.27,91.28,3029.0,72.9744,72.9744,72.9505,72.9585,3029.0
2016-12-02 13:55:00,91.28,91.29,91.25,91.26,3496.0,72.9585,72.9664,72.9345,72.9425,3496.0
2016-12-02 14:00:00,91.26,91.28,91.21,91.24,43619.0,72.9425,72.9585,72.9025,72.9265,43619.0
2016-12-02 14:05:00,91.24,91.25,91.21,91.22,7516.0,72.9265,72.9345,72.9025,72.9105,7516.0
2016-12-02 14:10:00,91.22,91.25,91.21,91.23,39429.0,72.9105,72.9345,72.9025,72.9185,39429.0
2016-12-02 14:15:00,91.25,91.28,91.24,91.28,14925.0,72.9345,72.9585,72.9265,72.9585,14925.0
2016-12-02 14:20:00,91.28,91.31,91.27,91.3,9096.0,72.9585,72.9824,72.9505,72.9744,9096.0
2016-12-02 14:25:00,91.29,91.3,91.27,91.27,6391.0,72.9664,72.9744,72.9505,72.9505,6391.0
2016-12-02 14:30:00,91.29,91.3,91.27,91.3,7531.0,72.9664,72.9744,72.9505,72.9744,7531.0
2016-12-02 14:35:00,91.3,91.33,91.3,91.31,5684.0,72.9744,72.9984,72.9744,72.9824,5684.0
2016-12-02 14:40:00,91.3,91.32,91.29,91.31,7383.0,72.9744,72.9904,72.9664,72.9824,7383.0
2016-12-02 14:45:00,91.32,91.33,91.3,91.32,8128.0,72.9904,72.9984,72.9744,72.9904,8128.0
2016-12-02 14:50:00,91.31,91.32,91.29,91.3,14800.0,72.9824,72.9904,72.9664,72.9744,14800.0
2016-12-02 14:55:00,91.3,91.3,91.27,91.28,18989.0,72.9744,72.9744,72.9505,72.9585,18989.0
2016-12-02 15:00:00,91.27,91.3,91.27,91.3,16969.0,72.9505,72.9744,72.9505,72.9744,16969.0
2016-12-02 15:05:00,91.3,91.31,91.27,91.3,12009.0,72.9744,72.9824,72.9505,72.9744,12009.0
2016-12-02 15:10:00,91.29,91.31,91.29,91.29,7628.0,72.9664,72.9824,72.9664,72.9664,7628.0
2016-12-02 15:15:00,91.28,91.29,91.27,91.29,18804.0,72.9585,72.9664,72.9505,72.9664,18804.0
2016-12-02 15:20:00,91.29,91.32,91.29,91.31,32616.0,72.9664,72.9904,72.9664,72.9824,32616.0
2016-12-02 15:25:00,91.32,91.37,91.32,91.37,7515.0,72.9904,73.0304,72.9904,73.0304,7515.0
2016-12-02 15:30:00,91.38,91.48,91.38,91.44,13232.0,73.0384,73.1183,73.0384,73.0863,13232.0
2016-12-02 15:35:00,91.44,91.44,91.38,91.39,11106.0,73.0863,73.0863,73.0384,73.0464,11106.0
2016-12-02 15:40:00,91.39,91.4,91.37,91.38,48621.0,73.0464,73.0544,73.0304,73.0384,48621.0
2016-12-02 15:45:00,91.38,91.4,91.33,91.36,40000.0,73.0384,73.0544,72.9984,73.0224,40000.0
2016-12-02 15:50:00,91.36,91.38,91.33,91.35,16736.0,73.0224,73.0384,72.9984,73.0144,16736.0
2016-12-02 15:55:00,91.35,91.38,91.32,91.34,29930.0,73.0144,73.0384,72.9904,73.0064,29930.0
2016-12-05 09:30:00,91.77,91.81,91.52,91.77,28494.0,73.3501,73.3821,73.1503,73.3501,28494.0
2016-12-05 09:35:00,91.78,91.79,91.72,91.77,25828.0,73.3581,73.3661,73.3101,73.3501,25828.0
2016-12-05 09:40:00,91.75,91.83,91.75,91.82,3244.0,73.3341,73.3981,73.3341,73.3901,3244.0
2016-12-05 09:45:00,91.87,91.9,91.84,91.88,7043.0,73.43,73.454,73.4061,73.438,7043.0
2016-12-05 09:50:00,91.89,91.93,91.89,91.9,10202.0,73.446,73.478,73.446,73.454,10202.0
2016-12-05 09:55:00,91.92,91.97,91.92,91.96,5634.0,73.47,73.51,73.47,73.502,5634.0
2016-12-05 10:00:00,91.98,92.01,91.95,91.99,31684.0,73.518,73.5419,73.494,73.5259,31684.0
2016-12-05 10:05:00,91.98,92.01,91.97,92.0,11111.0,73.518,73.5419,73.51,73.5339,11111.0
2016-12-05 10:10:00,91.99,92.01,91.93,91.95,14207.0,73.5259,73.5419,73.478,73.494,14207.0
2016-12-05 10:15:00,91.95,91.96,91.91,91.93,5521.0,73.494,73.502,73.462,73.478,5521.0
2016-12-05 10:20:00,91.93,91.94,91.87,91.88,13919.0,73.478,73.486,73.43,73.438,13919.0
2016-12-05 10:25:00,91.88,91.92,91.88,91.9,3159.0,73.438,73.47,73.438,73.454,3159.0
2016-12-05 10:30:00,91.91,91.94,91.89,91.9,6713.0,73.462,73.486,73.446,73.454,6713.0
2016-12-05 10:35:00,91.91,91.92,91.86,91.88,12348.0,73.462,73.47,73.422,73.438,12348.0
2016-12-05 10:40:00,91.88,91.89,91.84,91.86,4812.0,73.438,73.446,73.4061,73.422,4812.0
2016-12-05 10:45:00,91.88,91.91,91.87,91.91,7038.0,73.438,73.462,73.43,73.462,7038.0
2016-12-05 10:50:00,91.89,91.91,91.88,91.91,25997.0,73.446,73.462,73.438,73.462,25997.0
2016-12-05 10:55:00,91.89,91.93,91.89,91.92,1933.0,73.446,73.478,73.446,73.47,1933.0
2016-12-05 11:00:00,91.92,91.96,91.92,91.96,1755.0,73.47,73.502,73.47,73.502,1755.0
2016-12-05 11:05:00,91.94,91.96,91.91,91.92,6382.0,73.486,73.502,73.462,73.47,6382.0
2016-12-05 11:10:00,91.92,91.94,91.91,91.93,8296.0,73.47,73.486,73.462,73.478,8296.0
2016-12-05 11:15:00,91.95,91.95,91.93,91.94,1475.0,73.494,73.494,73.478,73.486,1475.0
2016-12-05 11:20:00,91.94,91.96,91.92,91.94,8089.0,73.486,73.502,73.47,73.486,8089.0
2016-12-05 11:25:00,91.95,91.95,91.87,91.88,9691.0,73.494,73.494,73.43,73.438,9691.0
2016-12-05 11:30:00,91.88,91.9,91.87,91.89,9227.0,73.438,73.454,73.43,73.446,9227.0
2016-12-05 11:35:00,91.87,91.89,91.84,91.89,12845.0,73.43,73.446,73.4061,73.446,12845.0
2016-12-05 11:40:00,91.88,91.93,91.87,91.93,26159.0,73.438,73.478,73.43,73.478,26159.0
2016-12-05 11:45:00,91.92,91.94,91.9,91.91,24265.0,73.47,73.486,73.454,73.462,24265.0
2016-12-05 11:50:00,91.89,91.9,91.83,91.83,3425.0,73.446,73.454,73.3981,73.3981,3425.0
2016-12-05 11:55:00,91.85,91.85,91.81,91.83,5663.0,73.414,73.414,73.3821,73.3981,5663.0
2016-12-05 12:00:00,91.84,91.85,91.8,91.81,4290.0,73.4061,73.414,73.3741,73.3821,4290.0
2016-12-05 12:05:00,91.79,91.79,91.75,91.78,7253.0,73.3661,73.3661,73.3341,73.3581,7253.0
2016-12-05 12:10:00,91.78,91.82,91.77,91.81,9592.0,73.3581,73.3901,73.3501,73.3821,9592.0
2016-12-05 12:15:00,91.81,91.83,91.8,91.81,4107.0,73.3821,73.3981,73.3741,73.3821,4107.0
2016-12-05 12:20:00,91.82,91.83,91.76,91.8,14204.0,73.3901,73.3981,73.3421,73.3741,14204.0
2016-12-05 12:25:00,91.8,91.82,91.77,91.78,24237.0,73.3741,73.3901,73.3501,73.3581,24237.0
2016-12-05 12:30:00,91.78,91.8,91.75,91.75,6987.0,73.3581,73.3741,73.3341,73.3341,6987.0
2016-12-05 12:35:00,91.75,91.77,91.7,91.71,32123.0,73.3341,73.3501,73.2942,73.3021,32123.0
2016-12-05 12:40:00,91.72,91.75,91.71,91.74,782.0,73.3101,73.3341,73.3021,73.3261,782.0
2016-12-05 12:45:00,91.75,91.75,91.69,91.74,5793.0,73.3341,73.3341,73.2862,73.3261,5793.0
2016-12-05 12:50:00,91.75,91.77,91.72,91.72,5944.0,73.3341,73.3501,73.3101,73.3101,5944.0
2016-12-05 12:55:00,91.72,91.77,91.72,91.76,40276.0,73.3101,73.3501,73.3101,73.3421,40276.0
2016-12-05 13:00:00,91.77,91.81,91.76,91.8,8544.0,73.3501,73.3821,73.3421,73.3741,8544.0
2016-12-05 13:05:00,91.81,91.81,91.77,91.78,2005.0,73.3821,73.3821,73.3501,73.3581,2005.0
2016-12-05 13:10:00,91.79,91.79,91.76,91.79,2458.0,73.3661,73.3661,73.3421,73.3661,2458.0
2016-12-05 13:15:00,91.77,91.8,91.75,91.79,7104.0,73.3501,73.3741,73.3341,73.3661,7104.0
2016-12-05 13:20:00,91.8,91.8,91.78,91.79,10957.0,73.3741,73.3741,73.3581,73.3661,10957.0
2016-12-05 13:25:00,91.79,91.79,91.76,91.78,7687.0,73.3661,73.3661,73.3421,73.3581,7687.0
2016-12-05 13:30:00,91.78,91.78,91.75,91.75,8500.0,73.3581,73.3581,73.3341,73.3341,8500.0
2016-12-05 13:35:00,91.75,91.75,91.73,91.74,11868.0,73.3341,73.3341,73.3181,73.3261,11868.0
2016-12-05 13:40:00,91.74,91.77,91.73,91.76,2873.0,73.3261,73.3501,73.3181,73.3421,2873.0
2016-12-05 13:45:00,91.76,91.77,91.75,91.76,1293.0,73.3421,73.3501,73.3341,73.3421,1293.0
2016-12-05 13:50:00,91.76,91.77,91.74,91.75,24657.0,73.3421,73.3501,73.3261,73.3341,24657.0
2016-12-05 13:55:00,91.74,91.75,91.73,91.74,3951.0,73.3261,73.3341,73.3181,73.3261,3951.0
2016-12-05 14:00:00,91.73,91.73,91.66,91.67,10952.0,73.3181,73.3181,73.2622,73.2702,10952.0
2016-12-05 14:05:00,91.66,91.69,91.66,91.69,12424.0,73.2622,73.2862,73.2622,73.2862,12424.0
2016-12-05 14:10:00,91.68,91.68,91.65,91.65,7779.0,73.2782,73.2782,73.2542,73.2542,7779.0
2016-12-05 14:15:00,91.66,91.67,91.63,91.65,51198.0,73.2622,73.2702,73.2382,73.2542,51198.0
2016-12-05 14:20:00,91.66,91.67,91.64,91.64,23865.0,73.2622,73.2702,73.2462,73.2462,23865.0
2016-12-05 14:25:00,91.64,91.66,91.61,91.66,13495.0,73.2462,73.2622,73.2222,73.2622,13495.0
2016-12-05 14:30:00,91.65,91.67,91.62,91.65,8916.0,73.2542,73.2702,73.2302,73.2542,8916.0
2016-12-05 14:35:00,91.64,91.65,91.59,91.63,16246.0,73.2462,73.2542,73.2062,73.2382,16246.0
2016-12-05 14:40:00,91.65,91.66,91.64,91.66,7159.0,73.2542,73.2622,73.2462,73.2622,7159.0
2016-12-05 14:45:00,91.67,91.68,91.65,91.68,26045.0,73.2702,73.2782,73.2542,73.2782,26045.0
2016-12-05 14:50:00,91.67,91.71,91.67,91.69,14345.0,73.2702,73.3021,73.2702,73.2862,14345.0
2016-12-05 14:55:00,91.7,91.71,91.68,91.69,23192.0,73.2942,73.3021,73.2782,73.2862,23192.0
2016-12-05 15:00:00,91.7,91.73,91.7,91.71,8566.0,73.2942,73.3181,73.2942,73.3021,8566.0
2016-12-05 15:05:00,91.72,91.74,91.7,91.73,39334.0,73.3101,73.3261,73.2942,73.3181,39334.0
2016-12-05 15:10:00,91.75,91.77,91.74,91.76,10468.0,73.3341,73.3501,73.3261,73.3421,10468.0
2016-12-05 15:15:00,91.76,91.78,91.75,91.78,12473.0,73.3421,73.3581,73.3341,73.3581,12473.0
2016-12-05 15:20:00,91.77,91.8,91.77,91.79,3594.0,73.3501,73.3741,73.3501,73.3661,3594.0
2016-12-05 15:25:00,91.8,91.8,91.76,91.79,9319.0,73.3741,73.3741,73.3421,73.3661,9319.0
2016-12-05 15:30:00,91.79,91.8,91.76,91.78,11303.0,73.3661,73.3741,73.3421,73.3581,11303.0
2016-12-05 15:35:00,91.79,91.79,91.77,91.78,7955.0,73.3661,73.3661,73.3501,73.3581,7955.0
2016-12-05 15:40:00,91.77,91.81,91.77,91.8,11372.0,73.3501,73.3821,73.3501,73.3741,11372.0
2016-12-05 15:45:00,91.8,91.81,91.78,91.79,11912.0,73.3741,73.3821,73.3581,73.3661,11912.0
2016-12-05 15:50:00,91.79,91.82,91.78,91.82,26482.0,73.3661,73.3901,73.3581,73.3901,26482.0
2016-12-05 15:55:00,91.82,91.84,91.8,91.83,28663.0,73.3901,73.4061,73.3741,73.3981,28663.0
2016-12-06 09:30:00,91.99,91.99,91.84,91.86,39548.0,73.5259,73.5259,73.4061,73.422,39548.0
2016-12-06 09:35:00,91.88,91.88,91.75,91.77,4978.0,73.438,73.438,73.3341,73.3501,4978.0
2016-12-06 09:40:00,91.76,91.77,91.68,91.7,16600.0,73.3421,73.3501,73.2782,73.2942,16600.0
2016-12-06 09:45:00,91.71,91.77,91.7,91.75,12438.0,73.3021,73.3501,73.2942,73.3341,12438.0
2016-12-06 09:50:00,91.76,91.77,91.71,91.71,2608.0,73.3421,73.3501,73.3021,73.3021,2608.0
2016-12-06 09:55:00,91.71,91.71,91.64,91.65,4235.0,73.3021,73.3021,73.2462,73.2542,4235.0
2016-12-06 10:00:00,91.65,91.72,91.65,91.69,31294.0,73.2542,73.3101,73.2542,73.2862,31294.0
2016-12-06 10:05:00,91.69,91.73,91.67,91.71,8470.0,73.2862,73.3181,73.2702,73.3021,8470.0
2016-12-06 10:10:00,91.7,91.7,91.65,91.65,21847.0,73.2942,73.2942,73.2542,73.2542,21847.0
2016-12-06 10:15:00,91.66,91.72,91.65,91.71,10003.0,73.2622,73.3101,73.2542,73.3021,10003.0
2016-12-06 10:20:00,91.71,91.74,91.69,91.72,18713.0,73.3021,73.3261,73.2862,73.3101,18713.0
2016-12-06 10:25:00,91.71,91.71,91.68,91.69,5212.0,73.3021,73.3021,73.2782,73.2862,5212.0
2016-12-06 10:30:00,91.71,91.81,91.69,91.8,3670.0,73.3021,73.3821,73.2862,73.3741,3670.0
2016-12-06 10:35:00,91.8,91.82,91.78,91.82,4392.0,73.3741,73.3901,73.3581,73.3901,4392.0
2016-12-06 10:40:00,91.81,91.88,91.81,91.84,6960.0,73.3821,73.438,73.3821,73.4061,6960.0
2016-12-06 10:45:00,91.86,91.87,91.84,91.85,5555.0,73.422,73.43,73.4061,73.414,5555.0
2016-12-06 10:50:00,91.81,91.83,91.8,91.82,9714.0,73.3821,73.3981,73.3741,73.3901,9714.0
2016-12-06 10:55:00,91.81,91.85,91.81,91.84,5138.0,73.3821,73.414,73.3821,73.4061,5138.0
2016-12-06 11:00:00,91.84,91.85,91.79,91.8,10528.0,73.4061,73.414,73.3661,73.3741,10528.0
2016-12-06 11:05:00,91.79,91.83,91.79,91.81,9638.0,73.3661,73.3981,73.3661,73.3821,9638.0
2016-12-06 11:10:00,91.81,91.81,91.79,91.8,5517.0,73.3821,73.3821,73.3661,73.3741,5517.0
2016-12-06 11:15:00,91.82,91.83,91.8,91.83,4502.0,73.3901,73.3981,73.3741,73.3981,4502.0
2016-12-06 11:20:00,91.83,91.92,91.83,91.9,10137.0,73.3981,73.47,73.3981,73.454,10137.0
2016-12-06 11:25:00,91.91,91.93,91.91,91.92,3615.0,73.462,73.478,73.462,73.47,3615.0
2016-12-06 11:30:00,91.92,91.92,91.88,91.9,9897.0,73.47,73.47,73.438,73.454,9897.0
2016-12-06 11:35:00,91.87,91.87,91.84,91.86,9217.0,73.43,73.43,73.4061,73.422,9217.0
2016-12-06 11:40:00,91.86,91.9,91.86,91.89,6111.0,73.422,73.454,73.422,73.446,6111.0
2016-12-06 11:45:00,91.89,91.89,91.86,91.88,6971.0,73.446,73.446,73.422,73.438,6971.0
2016-12-06 11:50:00,91.89,91.92,91.89,91.91,186563.0,73.446,73.47,73.446,73.462,186563.0
2016-12-06 11:55:00,91.92,91.93,91.91,91.92,17245.0,73.47,73.478,73.462,73.47,17245.0
2016-12-06 12:00:00,91.94,91.96,91.92,91.94,8840.0,73.486,73.502,73.47,73.486,8840.0
2016-12-06 12:05:00,91.94,91.99,91.94,91.96,21168.0,73.486,73.5259,73.486,73.502,21168.0
2016-12-06 12:10:00,91.97,91.97,91.94,91.95,8239.0,73.51,73.51,73.486,73.494,8239.0
2016-12-06 12:15:00,91.95,91.97,91.94,91.97,7685.0,73.494,73.51,73.486,73.51,7685.0
2016-12-06 12:20:00,91.98,92.02,91.97,92.02,22335.0,73.518,73.5499,73.51,73.5499,22335.0
2016-12-06 12:25:00,92.01,92.05,92.0,92.05,5351.0,73.5419,73.5739,73.5339,73.5739,5351.0
2016-12-06 12:30:00,92.05,92.06,92.04,92.05,20561.0,73.5739,73.5819,73.5659,73.5739,20561.0
2016-12-06 12:35:00,92.04,92.08,92.04,92.08,2225.0,73.5659,73.5979,73.5659,73.5979,2225.0
2016-12-06 12:40:00,92.06,92.08,92.05,92.06,4755.0,73.5819,73.5979,73.5739,73.5819,4755.0
2016-12-06 12:45:00,92.06,92.09,92.05,92.08,5814.0,73.5819,73.6059,73.5739,73.5979,5814.0
2016-12-06 12:50:00,92.05,92.06,92.04,92.06,5865.0,73.5739,73.5819,73.5659,73.5819,5865.0
2016-12-06 12:55:00,92.05,92.09,92.05,92.08,16775.0,73.5739,73.6059,73.5739,73.5979,16775.0
2016-12-06 13:00:00,92.09,92.13,92.08,92.11,3455.0,73.6059,73.6378,73.5979,73.6219,3455.0
2016-12-06 13:05:00,92.12,92.12,92.08,92.09,2809.0,73.6299,73.6299,73.5979,73.6059,2809.0
2016-12-06 13:10:00,92.1,92.11,92.08,92.11,2138.0,73.6139,73.6219,73.5979,73.6219,2138.0
2016-12-06 13:15:00,92.1,92.1,92.07,92.1,4158.0,73.6139,73.6139,73.5899,73.6139,4158.0
2016-12-06 13:20:00,92.08,92.09,92.05,92.05,3292.0,73.5979,73.6059,73.5739,73.5739,3292.0
2016-12-06 13:25:00,92.07,92.09,92.06,92.07,5399.0,73.5899,73.6059,73.5819,73.5899,5399.0
2016-12-06 13:30:00,92.07,92.07,92.03,92.04,5498.0,73.5899,73.5899,73.5579,73.5659,5498.0
2016-12-06 13:35:00,92.04,92.05,92.01,92.04,6903.0,73.5659,73.5739,73.5419,73.5659,6903.0
2016-12-06 13:40:00,92.05,92.07,92.04,92.05,18258.0,73.5739,73.5899,73.5659,73.5739,18258.0
2016-12-06 13:45:00,92.04,92.08,92.04,92.05,16906.0,73.5659,73.5979,73.5659,73.5739,16906.0
2016-12-06 13:50:00,92.07,92.08,92.05,92.07,42029.0,73.5899,73.5979,73.5739,73.5899,42029.0
2016-12-06 13:55:00,92.09,92.1,92.07,92.09,10921.0,73.6059,73.6139,73.5899,73.6059,10921.0
2016-12-06 14:00:00,92.09,92.11,92.07,92.08,13758.0,73.6059,73.6219,73.5899,73.5979,13758.0
2016-12-06 14:05:00,92.09,92.1,92.07,92.08,13600.0,73.6059,73.6139,73.5899,73.5979,13600.0
2016-12-06 14:10:00,92.07,92.1,92.07,92.08,11439.0,73.5899,73.6139,73.5899,73.5979,11439.0
2016-12-06 14:15:00,92.08,92.1,92.07,92.09,11527.0,73.5979,73.6139,73.5899,73.6059,11527.0
2016-12-06 14:20:00,92.08,92.12,92.06,92.12,10557.0,73.5979,73.6299,73.5819,73.6299,10557.0
2016-12-06 14:25:00,92.12,92.13,92.1,92.1,20801.0,73.6299,73.6378,73.6139,73.6139,20801.0
2016-12-06 14:30:00,92.12,92.14,92.12,92.13,5965.0,73.6299,73.6458,73.6299,73.6378,5965.0
2016-12-06 14:35:00,92.13,92.13,92.09,92.11,9874.0,73.6378,73.6378,73.6059,73.6219,9874.0
2016-12-06 14:40:00,92.13,92.15,92.12,92.14,9478.0,73.6378,73.6538,73.6299,73.6458,9478.0
2016-12-06 14:45:00,92.15,92.16,92.12,92.15,13066.0,73.6538,73.6618,73.6299,73.6538,13066.0
2016-12-06 14:50:00,92.16,92.16,92.13,92.16,12622.0,73.6618,73.6618,73.6378,73.6618,12622.0
2016-12-06 14:55:00,92.16,92.19,92.16,92.17,10627.0,73.6618,73.6858,73.6618,73.6698,10627.0
2016-12-06 15:00:00,92.17,92.19,92.17,92.17,24537.0,73.6698,73.6858,73.6698,73.6698,24537.0
2016-12-06 15:05:00,92.17,92.18,92.16,92.17,15294.0,73.6698,73.6778,73.6618,73.6698,15294.0
2016-12-06 15:10:00,92.16,92.16,92.12,92.13,12073.0,73.6618,73.6618,73.6299,73.6378,12073.0
2016-12-06 15:15:00,92.14,92.14,92.11,92.13,113471.0,73.6458,73.6458,73.6219,73.6378,113471.0
2016-12-06 15:20:00,92.14,92.14,92.11,92.11,9819.0,73.6458,73.6458,73.6219,73.6219,9819.0
2016-12-06 15:25:00,92.11,92.11,92.07,92.08,8631.0,73.6219,73.6219,73.5899,73.5979,8631.0
2016-12-06 15:30:00,92.09,92.12,92.08,92.12,9051.0,73.6059,73.6299,73.5979,73.6299,9051.0
2016-12-06 15:35:00,92.11,92.13,92.1,92.12,18465.0,73.6219,73.6378,73.6139,73.6299,18465.0
2016-12-06 15:40:00,92.13,92.13,92.11,92.13,8003.0,73.6378,73.6378,73.6219,73.6378,8003.0
2016-12-06 15:45:00,92.12,92.2,92.12,92.18,24987.0,73.6299,73.6938,73.6299,73.6778,24987.0
2016-12-06 15:50:00,92.17,92.25,92.15,92.24,12840.0,73.6698,73.7338,73.6538,73.7258,12840.0
2016-12-06 15:55:00,92.22,92.23,92.19,92.21,24693.0,73.7098,73.7178,73.6858,73.7018,24693.0
2016-12-07 09:30:00,92.21,92.28,92.1,92.15,29781.0,73.7018,73.7577,73.6139,73.6538,29781.0
2016-12-07 09:35:00,92.15,92.2,92.13,92.19,39555.0,73.6538,73.6938,73.6378,73.6858,39555.0
2016-12-07 09:40:00,92.19,92.23,92.16,92.22,11149.0,73.6858,73.7178,73.6618,73.7098,11149.0
2016-12-07 09:45:00,92.18,92.2,92.16,92.18,3648.0,73.6778,73.6938,73.6618,73.6778,3648.0
2016-12-07 09:50:00,92.2,92.23,92.18,92.23,4344.0,73.6938,73.7178,73.6778,73.7178,4344.0
2016-12-07 09:55:00,92.24,92.24,92.21,92.23,3863.0,73.7258,73.7258,73.7018,73.7178,3863.0
2016-12-07 10:00:00,92.23,92.32,92.23,92.29,30476.0,73.7178,73.7897,73.7178,73.7657,30476.0
2016-12-07 10:05:00,92.31,92.37,92.3,92.37,5104.0,73.7817,73.8297,73.7737,73.8297,5104.0
2016-12-07 10:10:00,92.38,92.38,92.35,92.35,7004.0,73.8377,73.8377,73.8137,73.8137,7004.0
2016-12-07 10:15:00,92.35,92.43,92.35,92.41,12734.0,73.8137,73.8776,73.8137,73.8616,12734.0
2016-12-07 10:20:00,92.41,92.43,92.4,92.41,7733.0,73.8616,73.8776,73.8537,73.8616,7733.0
2016-12-07 10:25:00,92.42,92.45,92.4,92.45,8368.0,73.8696,73.8936,73.8537,73.8936,8368.0
2016-12-07 10:30:00,92.44,92.46,92.42,92.42,16070.0,73.8856,73.9016,73.8696,73.8696,16070.0
2016-12-07 10:35:00,92.42,92.42,92.34,92.35,20894.0,73.8696,73.8696,73.8057,73.8137,20894.0
2016-12-07 10:40:00,92.35,92.4,92.34,92.37,11427.0,73.8137,73.8537,73.8057,73.8297,11427.0
2016-12-07 10:45:00,92.38,92.42,92.38,92.42,1523.0,73.8377,73.8696,73.8377,73.8696,1523.0
2016-12-07 10:50:00,92.42,92.42,92.39,92.42,11399.0,73.8696,73.8696,73.8457,73.8696,11399.0
2016-12-07 10:55:00,92.41,92.44,92.39,92.43,11277.0,73.8616,73.8856,73.8457,73.8776,11277.0
2016-12-07 11:00:00,92.42,92.43,92.39,92.42,11758.0,73.8696,73.8776,73.8457,73.8696,11758.0
2016-12-07 11:05:00,92.4,92.42,92.39,92.41,7009.0,73.8537,73.8696,73.8457,73.8616,7009.0
2016-12-07 11:10:00,92.41,92.43,92.39,92.4,6570.0,73.8616,73.8776,73.8457,73.8537,6570.0
2016-12-07 11:15:00,92.4,92.42,92.39,92.4,4061.0,73.8537,73.8696,73.8457,73.8537,4061.0
2016-12-07 11:20:00,92.41,92.43,92.39,92.4,19333.0,73.8616,73.8776,73.8457,73.8537,19333.0
2016-12-07 11:25:00,92.39,92.41,92.38,92.39,10213.0,73.8457,73.8616,73.8377,73.8457,10213.0
2016-12-07 11:30:00,92.39,92.45,92.38,92.43,12859.0,73.8457,73.8936,73.8377,73.8776,12859.0
2016-12-07 11:35:00,92.44,92.46,92.42,92.44,13653.0,73.8856,73.9016,73.8696,73.8856,13653.0
2016-12-07 11:40:00,92.44,92.47,92.44,92.47,12172.0,73.8856,73.9096,73.8856,73.9096,12172.0
2016-12-07 11:45:00,92.44,92.48,92.43,92.48,16304.0,73.8856,73.9176,73.8776,73.9176,16304.0
2016-12-07 11:50:00,92.47,92.51,92.47,92.51,3162.0,73.9096,73.9416,73.9096,73.9416,3162.0
2016-12-07 11:55:00,92.54,92.57,92.51,92.56,9624.0,73.9656,73.9895,73.9416,73.9815,9624.0
2016-12-07 12:00:00,92.56,92.58,92.51,92.54,11171.0,73.9815,73.9975,73.9416,73.9656,11171.0
2016-12-07 12:05:00,92.54,92.61,92.53,92.6,7688.0,73.9656,74.0215,73.9576,74.0135,7688.0
2016-12-07 12:10:00,92.6,92.61,92.58,92.6,27448.0,74.0135,74.0215,73.9975,74.0135,27448.0
2016-12-07 12:15:00,92.61,92.61,92.57,92.59,30615.0,74.0215,74.0215,73.9895,74.0055,30615.0
2016-12-07 12:20:00,92.59,92.62,92.58,92.61,7255.0,74.0055,74.0295,73.9975,74.0215,7255.0
2016-12-07 12:25:00,92.62,92.63,92.6,92.6,7437.0,74.0295,74.0375,74.0135,74.0135,7437.0
2016-12-07 12:30:00,92.6,92.62,92.59,92.62,5083.0,74.0135,74.0295,74.0055,74.0295,5083.0
2016-12-07 12:35:00,92.61,92.62,92.6,92.61,25486.0,74.0215,74.0295,74.0135,74.0215,25486.0
2016-12-07 12:40:00,92.6,92.65,92.6,92.63,2814.0,74.0135,74.0535,74.0135,74.0375,2814.0
2016-12-07 12:45:00,92.64,92.68,92.62,92.66,13726.0,74.0455,74.0774,74.0295,74.0615,13726.0
2016-12-07 12:50:00,92.65,92.69,92.64,92.68,12506.0,74.0535,74.0854,74.0455,74.0774,12506.0
2016-12-07 12:55:00,92.7,92.77,92.67,92.77,22122.0,74.0934,74.1494,74.0695,74.1494,22122.0
2016-12-07 13:00:00,92.76,92.8,92.75,92.76,28703.0,74.1414,74.1734,74.1334,74.1414,28703.0
2016-12-07 13:05:00,92.77,92.86,92.76,92.81,26519.0,74.1494,74.2213,74.1414,74.1814,26519.0
2016-12-07 13:10:00,92.84,92.86,92.82,92.84,12633.0,74.2053,74.2213,74.1893,74.2053,12633.0
2016-12-07 13:15:00,92.83,92.85,92.81,92.84,11485.0,74.1973,74.2133,74.1814,74.2053,11485.0
2016-12-07 13:20:00,92.86,93.04,92.86,93.03,40450.0,74.2213,74.3652,74.2213,74.3572,40450.0
2016-12-07 13:25:00,93.02,93.03,92.98,92.99,12748.0,74.3492,74.3572,74.3172,74.3252,12748.0
2016-12-07 13:30:00,92.96,93.05,92.96,93.02,63134.0,74.3012,74.3732,74.3012,74.3492,63134.0
2016-12-07 13:35:00,93.04,93.09,93.03,93.04,6271.0,74.3652,74.4052,74.3572,74.3652,6271.0
2016-12-07 13:40:00,93.06,93.09,93.05,93.06,15630.0,74.3812,74.4052,74.3732,74.3812,15630.0
2016-12-07 13:45:00,93.07,93.1,93.04,93.09,25159.0,74.3892,74.4131,74.3652,74.4052,25159.0
2016-12-07 13:50:00,93.11,93.25,93.1,93.24,28596.0,74.4211,74.533,74.4131,74.525,28596.0
2016-12-07 13:55:00,93.24,93.28,93.19,93.25,12836.0,74.525,74.557,74.4851,74.533,12836.0
2016-12-07 14:00:00,93.25,93.26,93.17,93.17,16448.0,74.533,74.541,74.4691,74.4691,16448.0
2016-12-07 14:05:00,93.21,93.24,93.18,93.2,157662.0,74.5011,74.525,74.4771,74.4931,157662.0
2016-12-07 14:10:00,93.2,93.22,93.18,93.2,24470.0,74.4931,74.5091,74.4771,74.4931,24470.0
2016-12-07 14:15:00,93.19,93.25,93.18,93.23,18906.0,74.4851,74.533,74.4771,74.5171,18906.0
2016-12-07 14:20:00,93.21,93.25,93.2,93.22,28185.0,74.5011,74.533,74.4931,74.5091,28185.0
2016-12-07 14:25:00,93.22,93.23,93.11,93.13,23065.0,74.5091,74.5171,74.4211,74.4371,23065.0
2016-12-07 14:30:00,93.13,93.14,93.1,93.12,16458.0,74.4371,74.4451,74.4131,74.4291,16458.0
2016-12-07 14:35:00,93.13,93.14,93.11,93.11,19977.0,74.4371,74.4451,74.4211,74.4211,19977.0
2016-12-07 14:40:00,93.11,93.13,93.1,93.13,13607.0,74.4211,74.4371,74.4131,74.4371,13607.0
2016-12-07 14:45:00,93.12,93.16,93.12,93.14,19570.0,74.4291,74.4611,74.4291,74.4451,19570.0
2016-12-07 14:50:00,93.14,93.19,93.13,93.17,11036.0,74.4451,74.4851,74.4371,74.4691,11036.0
2016-12-07 14:55:00,93.17,93.26,93.16,93.23,12138.0,74.4691,74.541,74.4611,74.5171,12138.0
2016-12-07 15:00:00,93.22,93.22,93.15,93.18,29719.0,74.5091,74.5091,74.4531,74.4771,29719.0
2016-12-07 15:05:00,93.18,93.29,93.17,93.25,80867.0,74.4771,74.565,74.4691,74.533,80867.0
2016-12-07 15:10:00,93.25,93.26,93.21,93.24,25561.0,74.533,74.541,74.5011,74.525,25561.0
2016-12-07 15:15:00,93.24,93.26,93.23,93.25,33325.0,74.525,74.541,74.5171,74.533,33325.0
2016-12-07 15:20:00,93.25,93.32,93.24,93.29,13919.0,74.533,74.589,74.525,74.565,13919.0
2016-12-07 15:25:00,93.28,93.41,93.27,93.38,28430.0,74.557,74.6609,74.549,74.6369,28430.0
2016-12-07 15:30:00,93.37,93.46,93.36,93.44,23797.0,74.629,74.7009,74.621,74.6849,23797.0
2016-12-07 15:35:00,93.44,93.52,93.41,93.48,21941.0,74.6849,74.7488,74.6609,74.7169,21941.0
2016-12-07 15:40:00,93.48,93.48,93.42,93.45,21316.0,74.7169,74.7169,74.6689,74.6929,21316.0
2016-12-07 15:45:00,93.45,93.45,93.31,93.32,19822.0,74.6929,74.6929,74.581,74.589,19822.0
2016-12-07 15:50:00,93.31,93.36,93.31,93.32,21453.0,74.581,74.621,74.581,74.589,21453.0
2016-12-07 15:55:00,93.33,93.48,93.32,93.48,26531.0,74.597,74.7169,74.589,74.7169,26531.0
2016-12-08 09:30:00,93.49,93.58,93.46,93.5,34513.0,74.7249,74.7968,74.7009,74.7329,34513.0
2016-12-08 09:35:00,93.59,93.59,93.47,93.57,5406.0,74.8048,74.8048,74.7089,74.7888,5406.0
2016-12-08 09:40:00,93.6,93.67,93.57,93.64,11121.0,74.8128,74.8687,74.7888,74.8448,11121.0
2016-12-08 09:45:00,93.61,93.64,93.53,93.58,13863.0,74.8208,74.8448,74.7568,74.7968,13863.0
2016-12-08 09:50:00,93.58,93.66,93.55,93.55,8280.0,74.7968,74.8607,74.7728,74.7728,8280.0
2016-12-08 09:55:00,93.53,93.53,93.46,93.5,14325.0,74.7568,74.7568,74.7009,74.7329,14325.0
2016-12-08 10:00:00,93.51,93.51,93.37,93.4,26581.0,74.7409,74.7409,74.629,74.6529,26581.0
2016-12-08 10:05:00,93.41,93.45,93.4,93.44,26823.0,74.6609,74.6929,74.6529,74.6849,26823.0
2016-12-08 10:10:00,93.41,93.42,93.3,93.34,10397.0,74.6609,74.6689,74.573,74.605,10397.0
2016-12-08 10:15:00,93.34,93.38,93.33,93.38,13555.0,74.605,74.6369,74.597,74.6369,13555.0
2016-12-08 10:20:00,93.37,93.39,93.34,93.39,5573.0,74.629,74.6449,74.605,74.6449,5573.0
2016-12-08 10:25:00,93.38,93.39,93.36,93.37,12414.0,74.6369,74.6449,74.621,74.629,12414.0
2016-12-08 10:30:00,93.37,93.41,93.36,93.37,11046.0,74.629,74.6609,74.621,74.629,11046.0
2016-12-08 10:35:00,93.37,93.42,93.37,93.42,3205.0,74.629,74.6689,74.629,74.6689,3205.0
2016-12-08 10:40:00,93.46,93.5,93.46,93.46,5879.0,74.7009,74.7329,74.7009,74.7009,5879.0
2016-12-08 10:45:00,93.46,93.47,93.4,93.44,4603.0,74.7009,74.7089,74.6529,74.6849,4603.0
2016-12-08 10:50:00,93.44,93.45,93.42,93.44,5810.0,74.6849,74.6929,74.6689,74.6849,5810.0
2016-12-08 10:55:00,93.46,93.48,93.44,93.48,11164.0,74.7009,74.7169,74.6849,74.7169,11164.0
2016-12-08 11:00:00,93.46,93.53,93.46,93.52,4644.0,74.7009,74.7568,74.7009,74.7488,4644.0
2016-12-08 11:05:00,93.52,93.54,93.52,93.53,5976.0,74.7488,74.7648,74.7488,74.7568,5976.0
2016-12-08 11:10:00,93.5,93.54,93.49,93.51,25999.0,74.7329,74.7648,74.7249,74.7409,25999.0
2016-12-08 11:15:00,93.48,93.48,93.43,93.46,6713.0,74.7169,74.7169,74.6769,74.7009,6713.0
2016-12-08 11:20:00,93.48,93.55,93.48,93.52,6384.0,74.7169,74.7728,74.7169,74.7488,6384.0
2016-12-08 11:25:00,93.53,93.54,93.49,93.49,7581.0,74.7568,74.7648,74.7249,74.7249,7581.0
2016-12-08 11:30:00,93.5,93.5,93.44,93.47,10362.0,74.7329,74.7329,74.6849,74.7089,10362.0
2016-12-08 11:35:00,93.46,93.46,93.43,93.45,40087.0,74.7009,74.7009,74.6769,74.6929,40087.0
2016-12-08 11:40:00,93.44,93.49,93.44,93.49,5258.0,74.6849,74.7249,74.6849,74.7249,5258.0
2016-12-08 11:45:00,93.48,93.56,93.48,93.55,34401.0,74.7169,74.7808,74.7169,74.7728,34401.0
2016-12-08 11:50:00,93.54,93.54,93.49,93.49,5897.0,74.7648,74.7648,74.7249,74.7249,5897.0
2016-12-08 11:55:00,93.5,93.56,93.49,93.56,13933.0,74.7329,74.7808,74.7249,74.7808,13933.0
2016-12-08 12:00:00,93.55,93.57,93.54,93.57,33958.0,74.7728,74.7888,74.7648,74.7888,33958.0
2016-12-08 12:05:00,93.57,93.58,93.54,93.58,12028.0,74.7888,74.7968,74.7648,74.7968,12028.0
2016-12-08 12:10:00,93.58,93.6,93.57,93.6,8091.0,74.7968,74.8128,74.7888,74.8128,8091.0
2016-12-08 12:15:00,93.6,93.61,93.58,93.61,2291.0,74.8128,74.8208,74.7968,74.8208,2291.0
2016-12-08 12:20:00,93.62,93.74,93.61,93.74,22398.0,74.8288,74.9247,74.8208,74.9247,22398.0
2016-12-08 12:25:00,93.74,93.79,93.73,93.75,8166.0,74.9247,74.9647,74.9167,74.9327,8166.0
2016-12-08 12:30:00,93.77,93.83,93.75,93.82,7311.0,74.9487,74.9966,74.9327,74.9886,7311.0
2016-12-08 12:35:00,93.81,93.83,93.78,93.79,11007.0,74.9806,74.9966,74.9567,74.9647,11007.0
2016-12-08 12:40:00,93.78,93.82,93.77,93.82,4943.0,74.9567,74.9886,74.9487,74.9886,4943.0
2016-12-08 12:45:00,93.83,93.9,93.82,93.87,8834.0,74.9966,75.0526,74.9886,75.0286,8834.0
2016-12-08 12:50:00,93.89,93.89,93.81,93.82,12053.0,75.0446,75.0446,74.9806,74.9886,12053.0
2016-12-08 12:55:00,93.81,93.83,93.79,93.82,29040.0,74.9806,74.9966,74.9647,74.9886,29040.0
2016-12-08 13:00:00,93.83,93.84,93.79,93.79,5512.0,74.9966,75.0046,74.9647,74.9647,5512.0
2016-12-08 13:05:00,93.78,93.8,93.76,93.8,9710.0,74.9567,74.9726,74.9407,74.9726,9710.0
2016-12-08 13:10:00,93.79,93.81,93.78,93.81,8990.0,74.9647,74.9806,74.9567,74.9806,8990.0
2016-12-08 13:15:00,93.81,93.82,93.78,93.79,5273.0,74.9806,74.9886,74.9567,74.9647,5273.0
2016-12-08 13:20:00,93.79,93.8,93.77,93.79,4557.0,74.9647,74.9726,74.9487,74.9647,4557.0
2016-12-08 13:25:00,93.8,93.83,93.79,93.81,10422.0,74.9726,74.9966,74.9647,74.9806,10422.0
2016-12-08 13:30:00,93.81,93.81,93.77,93.8,4581.0,74.9806,74.9806,74.9487,74.9726,4581.0
2016-12-08 13:35:00,93.79,93.86,93.79,93.86,4632.0,74.9647,75.0206,74.9647,75.0206,4632.0
2016-12-08 13:40:00,93.84,93.85,93.82,93.84,9290.0,75.0046,75.0126,74.9886,75.0046,9290.0
2016-12-08 13:45:00,93.86,93.89,93.85,93.89,8625.0,75.0206,75.0446,75.0126,75.0446,8625.0
2016-12-08 13:50:00,93.88,93.91,93.88,93.9,7780.0,75.0366,75.0606,75.0366,75.0526,7780.0
2016-12-08 13:55:00,93.9,94.0,93.89,93.98,4193.0,75.0526,75.1325,75.0446,75.1165,4193.0
2016-12-08 14:00:00,93.98,93.99,93.93,93.95,13781.0,75.1165,75.1245,75.0766,75.0925,13781.0
2016-12-08 14:05:00,93.95,93.96,93.9,93.9,14868.0,75.0925,75.1005,75.0526,75.0526,14868.0
2016-12-08 14:10:00,93.91,93.94,93.88,93.92,19435.0,75.0606,75.0845,75.0366,75.0686,19435.0
2016-12-08 14:15:00,93.92,93.92,93.82,93.82,13178.0,75.0686,75.0686,74.9886,74.9886,13178.0
2016-12-08 14:20:00,93.82,93.85,93.72,93.74,19965.0,74.9886,75.0126,74.9087,74.9247,19965.0
2016-12-08 14:25:00,93.72,93.79,93.72,93.79,10530.0,74.9087,74.9647,74.9087,74.9647,10530.0
2016-12-08 14:30:00,93.79,93.82,93.76,93.76,7571.0,74.9647,74.9886,74.9407,74.9407,7571.0
2016-12-08 14:35:00,93.75,93.75,93.62,93.66,33839.0,74.9327,74.9327,74.8288,74.8607,33839.0
2016-12-08 14:40:00,93.66,93.67,93.63,93.65,21333.0,74.8607,74.8687,74.8368,74.8528,21333.0
2016-12-08 14:45:00,93.64,93.65,93.58,93.61,28207.0,74.8448,74.8528,74.7968,74.8208,28207.0
2016-12-08 14:50:00,93.61,93.65,93.59,93.65,11618.0,74.8208,74.8528,74.8048,74.8528,11618.0
2016-12-08 14:55:00,93.66,93.7,93.65,93.69,24833.0,74.8607,74.8927,74.8528,74.8847,24833.0
2016-12-08 15:00:00,93.68,93.69,93.66,93.66,25502.0,74.8767,74.8847,74.8607,74.8607,25502.0
2016-12-08 15:05:00,93.67,93.69,93.62,93.69,25154.0,74.8687,74.8847,74.8288,74.8847,25154.0
2016-12-08 15:10:00,93.68,93.7,93.66,93.67,7767.0,74.8767,74.8927,74.8607,74.8687,7767.0
2016-12-08 15:15:00,93.67,93.67,93.64,93.67,5693.0,74.8687,74.8687,74.8448,74.8687,5693.0
2016-12-08 15:20:00,93.62,93.67,93.61,93.66,11392.0,74.8288,74.8687,74.8208,74.8607,11392.0
2016-12-08 15:25:00,93.65,93.7,93.62,93.63,23153.0,74.8528,74.8927,74.8288,74.8368,23153.0
2016-12-08 15:30:00,93.63,93.67,93.63,93.64,14300.0,74.8368,74.8687,74.8368,74.8448,14300.0
2016-12-08 15:35:00,93.64,93.69,93.63,93.68,7669.0,74.8448,74.8847,74.8368,74.8767,7669.0
2016-12-08 15:40:00,93.7,93.76,93.69,93.74,12137.0,74.8927,74.9407,74.8847,74.9247,12137.0
2016-12-08 15:45:00,93.73,93.74,93.64,93.66,29340.0,74.9167,74.9247,74.8448,74.8607,29340.0
2016-12-08 15:50:00,93.66,93.69,93.65,93.66,11870.0,74.8607,74.8847,74.8528,74.8607,11870.0
2016-12-08 15:55:00,93.66,93.67,93.58,93.66,127054.0,74.8607,74.8687,74.7968,74.8607,127054.0
2016-12-09 09:30:00,93.69,93.78,93.66,93.67,28475.0,74.8847,74.9567,74.8607,74.8687,28475.0
2016-12-09 09:35:00,93.69,93.69,93.62,93.67,17955.0,74.8847,74.8847,74.8288,74.8687,17955.0
2016-12-09 09:40:00,93.69,93.71,93.62,93.65,3757.0,74.8847,74.9007,74.8288,74.8528,3757.0
2016-12-09 09:45:00,93.67,93.72,93.66,93.7,16902.0,74.8687,74.9087,74.8607,74.8927,16902.0
2016-12-09 09:50:00,93.69,93.77,93.68,93.75,13092.0,74.8847,74.9487,74.8767,74.9327,13092.0
2016-12-09 09:55:00,93.77,93.77,93.69,93.71,5948.0,74.9487,74.9487,74.8847,74.9007,5948.0
2016-12-09 10:00:00,93.69,93.71,93.63,93.66,23166.0,74.8847,74.9007,74.8368,74.8607,23166.0
2016-12-09 10:05:00,93.67,93.73,93.65,93.72,11274.0,74.8687,74.9167,74.8528,74.9087,11274.0
2016-12-09 10:10:00,93.72,93.77,93.71,93.75,7977.0,74.9087,74.9487,74.9007,74.9327,7977.0
2016-12-09 10:15:00,93.75,93.75,93.66,93.69,7153.0,74.9327,74.9327,74.8607,74.8847,7153.0
2016-12-09 10:20:00,93.7,93.75,93.69,93.73,4351.0,74.8927,74.9327,74.8847,74.9167,4351.0
2016-12-09 10:25:00,93.75,93.79,93.74,93.77,7065.0,74.9327,74.9647,74.9247,74.9487,7065.0
2016-12-09 10:30:00,93.77,93.88,93.76,93.88,16466.0,74.9487,75.0366,74.9407,75.0366,16466.0
2016-12-09 10:35:00,93.9,93.92,93.87,93.92,4142.0,75.0526,75.0686,75.0286,75.0686,4142.0
2016-12-09 10:40:00,93.92,93.92,93.85,93.87,19486.0,75.0686,75.0686,75.0126,75.0286,19486.0
2016-12-09 10:45:00,93.87,93.9,93.86,93.9,42360.0,75.0286,75.0526,75.0206,75.0526,42360.0
2016-12-09 10:50:00,93.9,93.92,93.86,93.87,27552.0,75.0526,75.0686,75.0206,75.0286,27552.0
2016-12-09 10:55:00,93.87,93.88,93.83,93.88,12841.0,75.0286,75.0366,74.9966,75.0366,12841.0
2016-12-09 11:00:00,93.87,93.87,93.82,93.82,11928.0,75.0286,75.0286,74.9886,74.9886,11928.0
2016-12-09 11:05:00,93.82,93.82,93.76,93.78,2481.0,74.9886,74.9886,74.9407,74.9567,2481.0
2016-12-09 11:10:00,93.78,93.83,93.78,93.81,15517.0,74.9567,74.9966,74.9567,74.9806,15517.0
2016-12-09 11:15:00,93.81,93.84,93.8,93.84,6891.0,74.9806,75.0046,74.9726,75.0046,6891.0
2016-12-09 11:20:00,93.84,93.85,93.81,93.82,4962.0,75.0046,75.0126,74.9806,74.9886,4962.0
2016-12-09 11:25:00,93.8,93.8,93.72,93.74,5999.0,74.9726,74.9726,74.9087,74.9247,5999.0
2016-12-09 11:30:00,93.74,93.75,93.7,93.73,9290.0,74.9247,74.9327,74.8927,74.9167,9290.0
2016-12-09 11:35:00,93.76,93.83,93.76,93.83,5326.0,74.9407,74.9966,74.9407,74.9966,5326.0
2016-12-09 11:40:00,93.83,93.85,93.82,93.83,7494.0,74.9966,75.0126,74.9886,74.9966,7494.0
2016-12-09 11:45:00,93.82,93.88,93.81,93.85,19026.0,74.9886,75.0366,74.9806,75.0126,19026.0
2016-12-09 11:50:00,93.87,93.87,93.83,93.84,9634.0,75.0286,75.0286,74.9966,75.0046,9634.0
2016-12-09 11:55:00,93.83,93.85,93.79,93.79,10552.0,74.9966,75.0126,74.9647,74.9647,10552.0
2016-12-09 12:00:00,93.78,93.8,93.78,93.79,2916.0,74.9567,74.9726,74.9567,74.9647,2916.0
2016-12-09 12:05:00,93.8,93.81,93.78,93.79,6098.0,74.9726,74.9806,74.9567,74.9647,6098.0
2016-12-09 12:10:00,93.79,93.81,93.78,93.79,4938.0,74.9647,74.9806,74.9567,74.9647,4938.0
2016-12-09 12:15:00,93.79,93.79,93.75,93.78,13031.0,74.9647,74.9647,74.9327,74.9567,13031.0
2016-12-09 12:20:00,93.78,93.82,93.77,93.81,5594.0,74.9567,74.9886,74.9487,74.9806,5594.0
2016-12-09 12:25:00,93.81,93.84,93.79,93.83,5176.0,74.9806,75.0046,74.9647,74.9966,5176.0
2016-12-09 12:30:00,93.84,93.88,93.83,93.87,5226.0,75.0046,75.0366,74.9966,75.0286,5226.0
2016-12-09 12:35:00,93.85,93.88,93.83,93.86,9505.0,75.0126,75.0366,74.9966,75.0206,9505.0
2016-12-09 12:40:00,93.86,93.86,93.82,93.82,2999.0,75.0206,75.0206,74.9886,74.9886,2999.0
2016-12-09 12:45:00,93.84,93.88,93.83,93.88,11142.0,75.0046,75.0366,74.9966,75.0366,11142.0
2016-12-09 12:50:00,93.87,93.9,93.87,93.89,4682.0,75.0286,75.0526,75.0286,75.0446,4682.0
2016-12-09 12:55:00,93.89,93.9,93.86,93.87,14917.0,75.0446,75.0526,75.0206,75.0286,14917.0
2016-12-09 13:00:00,93.88,93.89,93.85,93.87,6177.0,75.0366,75.0446,75.0126,75.0286,6177.0
2016-12-09 13:05:00,93.88,93.88,93.85,93.87,6398.0,75.0366,75.0366,75.0126,75.0286,6398.0
2016-12-09 13:10:00,93.88,93.9,93.87,93.88,28605.0,75.0366,75.0526,75.0286,75.0366,28605.0
2016-12-09 13:15:00,93.88,93.89,93.86,93.86,17172.0,75.0366,75.0446,75.0206,75.0206,17172.0
2016-12-09 13:20:00,93.87,93.89,93.83,93.88,151422.0,75.0286,75.0446,74.9966,75.0366,151422.0
2016-12-09 13:25:00,93.88,93.89,93.86,93.87,8549.0,75.0366,75.0446,75.0206,75.0286,8549.0
2016-12-09 13:30:00,93.88,93.89,93.86,93.87,10341.0,75.0366,75.0446,75.0206,75.0286,10341.0
2016-12-09 13:35:00,93.87,93.88,93.86,93.88,11371.0,75.0286,75.0366,75.0206,75.0366,11371.0
2016-12-09 13:40:00,93.88,93.89,93.87,93.87,4586.0,75.0366,75.0446,75.0286,75.0286,4586.0
2016-12-09 13:45:00,93.88,93.89,93.87,93.88,4052.0,75.0366,75.0446,75.0286,75.0366,4052.0
2016-12-09 13:50:00,93.88,93.9,93.87,93.9,33386.0,75.0366,75.0526,75.0286,75.0526,33386.0
2016-12-09 13:55:00,93.91,93.93,93.9,93.91,7828.0,75.0606,75.0766,75.0526,75.0606,7828.0
2016-12-09 14:00:00,93.9,93.96,93.9,93.95,6122.0,75.0526,75.1005,75.0526,75.0925,6122.0
2016-12-09 14:05:00,93.95,93.98,93.95,93.97,14138.0,75.0925,75.1165,75.0925,75.1085,14138.0
2016-12-09 14:10:00,93.97,93.98,93.96,93.96,9969.0,75.1085,75.1165,75.1005,75.1005,9969.0
2016-12-09 14:15:00,93.97,94.0,93.96,93.99,11899.0,75.1085,75.1325,75.1005,75.1245,11899.0
2016-12-09 14:20:00,93.98,93.98,93.95,93.97,10057.0,75.1165,75.1165,75.0925,75.1085,10057.0
2016-12-09 14:25:00,93.96,93.98,93.94,93.94,16915.0,75.1005,75.1165,75.0845,75.0845,16915.0
2016-12-09 14:30:00,93.94,94.0,93.94,93.99,12315.0,75.0845,75.1325,75.0845,75.1245,12315.0
2016-12-09 14:35:00,93.99,93.99,93.96,93.98,16621.0,75.1245,75.1245,75.1005,75.1165,16621.0
2016-12-09 14:40:00,93.98,93.99,93.97,93.98,18820.0,75.1165,75.1245,75.1085,75.1165,18820.0
2016-12-09 14:45:00,93.98,93.99,93.95,93.96,18470.0,75.1165,75.1245,75.0925,75.1005,18470.0
2016-12-09 14:50:00,93.96,94.0,93.95,93.99,9081.0,75.1005,75.1325,75.0925,75.1245,9081.0
2016-12-09 14:55:00,93.99,94.01,93.98,94.0,10095.0,75.1245,75.1405,75.1165,75.1325,10095.0
2016-12-09 15:00:00,94.01,94.03,94.0,94.03,11464.0,75.1405,75.1565,75.1325,75.1565,11464.0
2016-12-09 15:05:00,94.04,94.1,94.03,94.1,14156.0,75.1645,75.2124,75.1565,75.2124,14156.0
2016-12-09 15:10:00,94.1,94.16,94.1,94.15,39401.0,75.2124,75.2604,75.2124,75.2524,39401.0
2016-12-09 15:15:00,94.15,94.21,94.14,94.19,34627.0,75.2524,75.3004,75.2444,75.2844,34627.0
2016-12-09 15:20:00,94.2,94.22,94.17,94.17,19301.0,75.2924,75.3083,75.2684,75.2684,19301.0
2016-12-09 15:25:00,94.17,94.19,94.17,94.19,6122.0,75.2684,75.2844,75.2684,75.2844,6122.0
2016-12-09 15:30:00,94.2,94.22,94.15,94.16,20767.0,75.2924,75.3083,75.2524,75.2604,20767.0
2016-12-09 15:35:00,94.14,94.16,94.11,94.12,14750.0,75.2444,75.2604,75.2204,75.2284,14750.0
2016-12-09 15:40:00,94.13,94.15,94.12,94.14,17268.0,75.2364,75.2524,75.2284,75.2444,17268.0
2016-12-09 15:45:00,94.14,94.15,94.12,94.12,33670.0,75.2444,75.2524,75.2284,75.2284,33670.0
2016-12-09 15:50:00,94.13,94.19,94.12,94.17,77583.0,75.2364,75.2844,75.2284,75.2684,77583.0
2016-12-09 15:55:00,94.17,94.2,94.15,94.2,28067.0,75.2684,75.2924,75.2524,75.2924,28067.0
2016-12-12 09:30:00,94.2,94.36,94.2,94.32,21169.0,75.2924,75.4202,75.2924,75.3883,21169.0
2016-12-12 09:35:00,94.32,94.45,94.29,94.45,10949.0,75.3883,75.4922,75.3643,75.4922,10949.0
2016-12-12 09:40:00,94.45,94.45,94.38,94.39,8010.0,75.4922,75.4922,75.4362,75.4442,8010.0
2016-12-12 09:45:00,94.4,94.49,94.4,94.49,4741.0,75.4522,75.5241,75.4522,75.5241,4741.0
2016-12-12 09:50:00,94.54,94.57,94.48,94.48,12404.0,75.5641,75.5881,75.5162,75.5162,12404.0
2016-12-12 09:55:00,94.51,94.55,94.5,94.54,39461.0,75.5401,75.5721,75.5321,75.5641,39461.0
2016-12-12 10:00:00,94.55,94.62,94.54,94.61,27942.0,75.5721,75.6281,75.5641,75.6201,27942.0
2016-12-12 10:05:00,94.58,94.59,94.5,94.5,5996.0,75.5961,75.6041,75.5321,75.5321,5996.0
2016-12-12 10:10:00,94.51,94.51,94.44,94.44,6733.0,75.5401,75.5401,75.4842,75.4842,6733.0
2016-12-12 10:15:00,94.45,94.45,94.37,94.38,24568.0,75.4922,75.4922,75.4282,75.4362,24568.0
2016-12-12 10:20:00,94.39,94.4,94.37,94.38,7142.0,75.4442,75.4522,75.4282,75.4362,7142.0
2016-12-12 10:25:00,94.37,94.39,94.32,94.32,8022.0,75.4282,75.4442,75.3883,75.3883,8022.0
2016-12-12 10:30:00,94.31,94.39,94.31,94.37,15399.0,75.3803,75.4442,75.3803,75.4282,15399.0
2016-12-12 10:35:00,94.38,94.42,94.38,94.41,6958.0,75.4362,75.4682,75.4362,75.4602,6958.0
2016-12-12 10:40:00,94.43,94.43,94.35,94.35,10472.0,75.4762,75.4762,75.4123,75.4123,10472.0
2016-12-12 10:45:00,94.35,94.37,94.29,94.3,19822.0,75.4123,75.4282,75.3643,75.3723,19822.0
2016-12-12 10:50:00,94.29,94.31,94.29,94.29,4691.0,75.3643,75.3803,75.3643,75.3643,4691.0
2016-12-12 10:55:00,94.31,94.35,94.3,94.34,5583.0,75.3803,75.4123,75.3723,75.4043,5583.0
2016-12-12 11:00:00,94.35,94.35,94.31,94.31,10378.0,75.4123,75.4123,75.3803,75.3803,10378.0
2016-12-12 11:05:00,94.32,94.34,94.32,94.33,4672.0,75.3883,75.4043,75.3883,75.3963,4672.0
2016-12-12 11:10:00,94.35,94.41,94.35,94.39,6905.0,75.4123,75.4602,75.4123,75.4442,6905.0
2016-12-12 11:15:00,94.38,94.41,94.38,94.39,11122.0,75.4362,75.4602,75.4362,75.4442,11122.0
2016-12-12 11:20:00,94.39,94.39,94.33,94.36,30519.0,75.4442,75.4442,75.3963,75.4202,30519.0
2016-12-12 11:25:00,94.36,94.38,94.35,94.36,4243.0,75.4202,75.4362,75.4123,75.4202,4243.0
2016-12-12 11:30:00,94.35,94.4,94.34,94.39,14656.0,75.4123,75.4522,75.4043,75.4442,14656.0
2016-12-12 11:35:00,94.4,94.4,94.29,94.3,5214.0,75.4522,75.4522,75.3643,75.3723,5214.0
2016-12-12 11:40:00,94.3,94.31,94.23,94.24,8042.0,75.3723,75.3803,75.3163,75.3243,8042.0
2016-12-12 11:45:00,94.24,94.27,94.22,94.27,18353.0,75.3243,75.3483,75.3083,75.3483,18353.0
2016-12-12 11:50:00,94.26,94.26,94.21,94.22,7377.0,75.3403,75.3403,75.3004,75.3083,7377.0
2016-12-12 11:55:00,94.22,94.26,94.19,94.26,21531.0,75.3083,75.3403,75.2844,75.3403,21531.0
2016-12-12 12:00:00,94.25,94.26,94.14,94.14,62341.0,75.3323,75.3403,75.2444,75.2444,62341.0
2016-12-12 12:05:00,94.13,94.14,94.08,94.08,18136.0,75.2364,75.2444,75.1964,75.1964,18136.0
2016-12-12 12:10:00,94.1,94.19,94.09,94.19,19430.0,75.2124,75.2844,75.2044,75.2844,19430.0
2016-12-12 12:15:00,94.18,94.19,94.16,94.16,13003.0,75.2764,75.2844,75.2604,75.2604,13003.0
2016-12-12 12:20:00,94.13,94.15,94.11,94.15,10420.0,75.2364,75.2524,75.2204,75.2524,10420.0
2016-12-12 12:25:00,94.14,94.15,94.12,94.13,7114.0,75.2444,75.2524,75.2284,75.2364,7114.0
2016-12-12 12:30:00,94.13,94.17,94.12,94.17,6934.0,75.2364,75.2684,75.2284,75.2684,6934.0
2016-12-12 12:35:00,94.19,94.22,94.17,94.22,25208.0,75.2844,75.3083,75.2684,75.3083,25208.0
2016-12-12 12:40:00,94.22,94.22,94.17,94.21,5371.0,75.3083,75.3083,75.2684,75.3004,5371.0
2016-12-12 12:45:00,94.2,94.23,94.18,94.18,19944.0,75.2924,75.3163,75.2764,75.2764,19944.0
2016-12-12 12:50:00,94.18,94.19,94.13,94.14,2966.0,75.2764,75.2844,75.2364,75.2444,2966.0
2016-12-12 12:55:00,94.16,94.18,94.13,94.15,2794.0,75.2604,75.2764,75.2364,75.2524,2794.0
2016-12-12 13:00:00,94.15,94.18,94.13,94.18,10076.0,75.2524,75.2764,75.2364,75.2764,10076.0
2016-12-12 13:05:00,94.17,94.18,94.15,94.16,3311.0,75.2684,75.2764,75.2524,75.2604,3311.0
2016-12-12 13:10:00,94.16,94.18,94.14,94.15,3417.0,75.2604,75.2764,75.2444,75.2524,3417.0
2016-12-12 13:15:00,94.15,94.25,94.15,94.25,11503.0,75.2524,75.3323,75.2524,75.3323,11503.0
2016-12-12 13:20:00,94.24,94.24,94.2,94.2,3071.0,75.3243,75.3243,75.2924,75.2924,3071.0
2016-12-12 13:25:00,94.21,94.24,94.19,94.21,2183.0,75.3004,75.3243,75.2844,75.3004,2183.0
2016-12-12 13:30:00,94.21,94.21,94.15,94.17,32288.0,75.3004,75.3004,75.2524,75.2684,32288.0
2016-12-12 13:35:00,94.18,94.19,94.15,94.16,7610.0,75.2764,75.2844,75.2524,75.2604,7610.0
2016-12-12 13:40:00,94.15,94.2,94.15,94.18,5199.0,75.2524,75.2924,75.2524,75.2764,5199.0
2016-12-12 13:45:00,94.2,94.23,94.16,94.16,9650.0,75.2924,75.3163,75.2604,75.2604,9650.0
2016-12-12 13:50:00,94.16,94.17,94.15,94.16,5228.0,75.2604,75.2684,75.2524,75.2604,5228.0
2016-12-12 13:55:00,94.15,94.18,94.15,94.18,2980.0,75.2524,75.2764,75.2524,75.2764,2980.0
2016-12-12 14:00:00,94.17,94.21,94.16,94.19,10221.0,75.2684,75.3004,75.2604,75.2844,10221.0
2016-12-12 14:05:00,94.17,94.22,94.17,94.22,4768.0,75.2684,75.3083,75.2684,75.3083,4768.0
2016-12-12 14:10:00,94.21,94.27,94.18,94.27,6140.0,75.3004,75.3483,75.2764,75.3483,6140.0
2016-12-12 14:15:00,94.27,94.3,94.25,94.3,16026.0,75.3483,75.3723,75.3323,75.3723,16026.0
2016-12-12 14:20:00,94.29,94.3,94.27,94.29,24381.0,75.3643,75.3723,75.3483,75.3643,24381.0
2016-12-12 14:25:00,94.29,94.3,94.23,94.24,21546.0,75.3643,75.3723,75.3163,75.3243,21546.0
2016-12-12 14:30:00,94.23,94.24,94.2,94.21,5612.0,75.3163,75.3243,75.2924,75.3004,5612.0
2016-12-12 14:35:00,94.2,94.21,94.15,94.16,10625.0,75.2924,75.3004,75.2524,75.2604,10625.0
2016-12-12 14:40:00,94.15,94.16,94.13,94.16,15900.0,75.2524,75.2604,75.2364,75.2604,15900.0
2016-12-12 14:45:00,94.16,94.21,94.15,94.16,13516.0,75.2604,75.3004,75.2524,75.2604,13516.0
2016-12-12 14:50:00,94.15,94.16,94.12,94.13,10494.0,75.2524,75.2604,75.2284,75.2364,10494.0
2016-12-12 14:55:00,94.12,94.19,94.12,94.17,29566.0,75.2284,75.2844,75.2284,75.2684,29566.0
2016-12-12 15:00:00,94.16,94.2,94.15,94.19,24014.0,75.2604,75.2924,75.2524,75.2844,24014.0
2016-12-12 15:05:00,94.19,94.2,94.15,94.19,22305.0,75.2844,75.2924,75.2524,75.2844,22305.0
2016-12-12 15:10:00,94.18,94.22,94.15,94.17,21936.0,75.2764,75.3083,75.2524,75.2684,21936.0
2016-12-12 15:15:00,94.17,94.19,94.15,94.18,18677.0,75.2684,75.2844,75.2524,75.2764,18677.0
2016-12-12 15:20:00,94.18,94.22,94.17,94.22,14148.0,75.2764,75.3083,75.2684,75.3083,14148.0
2016-12-12 15:25:00,94.23,94.24,94.17,94.18,13632.0,75.3163,75.3243,75.2684,75.2764,13632.0
2016-12-12 15:30:00,94.17,94.19,94.16,94.18,38076.0,75.2684,75.2844,75.2604,75.2764,38076.0
2016-12-12 15:35:00,94.17,94.21,94.13,94.2,38141.0,75.2684,75.3004,75.2364,75.2924,38141.0
2016-12-12 15:40:00,94.2,94.22,94.19,94.2,87025.0,75.2924,75.3083,75.2844,75.2924,87025.0
2016-12-12 15:45:00,94.21,94.26,94.21,94.22,17226.0,75.3004,75.3403,75.3004,75.3083,17226.0
2016-12-12 15:50:00,94.23,94.26,94.22,94.24,51755.0,75.3163,75.3403,75.3083,75.3243,51755.0
2016-12-12 15:55:00,94.25,94.28,94.2,94.25,111931.0,75.3323,75.3563,75.2924,75.3323,111931.0
2016-12-13 09:30:00,94.53,94.65,94.53,94.64,32475.0,75.5561,75.652,75.5561,75.644,32475.0
2016-12-13 09:35:00,94.67,94.73,94.63,94.72,25413.0,75.668,75.716,75.636,75.708,25413.0
2016-12-13 09:40:00,94.73,94.85,94.73,94.79,25090.0,75.716,75.8119,75.716,75.7639,25090.0
2016-12-13 09:45:00,94.78,94.78,94.71,94.71,18145.0,75.7559,75.7559,75.7,75.7,18145.0
2016-12-13 09:50:00,94.76,94.77,94.65,94.67,20219.0,75.74,75.7479,75.652,75.668,20219.0
2016-12-13 09:55:00,94.64,94.66,94.62,94.64,15864.0,75.644,75.66,75.6281,75.644,15864.0
2016-12-13 10:00:00,94.65,94.67,94.61,94.61,37614.0,75.652,75.668,75.6201,75.6201,37614.0
2016-12-13 10:05:00,94.62,94.62,94.52,94.57,11117.0,75.6281,75.6281,75.5481,75.5881,11117.0
2016-12-13 10:10:00,94.6,94.62,94.54,94.54,8885.0,75.6121,75.6281,75.5641,75.5641,8885.0
2016-12-13 10:15:00,94.55,94.56,94.5,94.51,13296.0,75.5721,75.5801,75.5321,75.5401,13296.0
2016-12-13 10:20:00,94.52,94.55,94.48,94.5,6578.0,75.5481,75.5721,75.5162,75.5321,6578.0
2016-12-13 10:25:00,94.5,94.54,94.46,94.46,29087.0,75.5321,75.5641,75.5002,75.5002,29087.0
2016-12-13 10:30:00,94.46,94.47,94.3,94.31,18102.0,75.5002,75.5082,75.3723,75.3803,18102.0
2016-12-13 10:35:00,94.32,94.36,94.29,94.36,13539.0,75.3883,75.4202,75.3643,75.4202,13539.0
2016-12-13 10:40:00,94.36,94.41,94.35,94.39,7612.0,75.4202,75.4602,75.4123,75.4442,7612.0
2016-12-13 10:45:00,94.38,94.41,94.36,94.38,10655.0,75.4362,75.4602,75.4202,75.4362,10655.0
2016-12-13 10:50:00,94.39,94.41,94.34,94.41,12675.0,75.4442,75.4602,75.4043,75.4602,12675.0
2016-12-13 10:55:00,94.41,94.47,94.41,94.44,14678.0,75.4602,75.5082,75.4602,75.4842,14678.0
2016-12-13 11:00:00,94.44,94.44,94.38,94.4,12085.0,75.4842,75.4842,75.4362,75.4522,12085.0
2016-12-13 11:05:00,94.37,94.41,94.37,94.38,8380.0,75.4282,75.4602,75.4282,75.4362,8380.0
2016-12-13 11:10:00,94.37,94.4,94.36,94.37,11433.0,75.4282,75.4522,75.4202,75.4282,11433.0
2016-12-13 11:15:00,94.41,94.41,94.37,94.41,43227.0,75.4602,75.4602,75.4282,75.4602,43227.0
2016-12-13 11:20:00,94.45,94.55,94.43,94.54,9464.0,75.4922,75.5721,75.4762,75.5641,9464.0
2016-12-13 11:25:00,94.54,94.55,94.5,94.51,9560.0,75.5641,75.5721,75.5321,75.5401,9560.0
2016-12-13 11:30:00,94.48,94.48,94.45,94.45,4732.0,75.5162,75.5162,75.4922,75.4922,4732.0
2016-12-13 11:35:00,94.46,94.46,94.42,94.44,8037.0,75.5002,75.5002,75.4682,75.4842,8037.0
2016-12-13 11:40:00,94.45,94.49,94.42,94.44,18642.0,75.4922,75.5241,75.4682,75.4842,18642.0
2016-12-13 11:45:00,94.42,94.46,94.41,94.46,9035.0,75.4682,75.5002,75.4602,75.5002,9035.0
2016-12-13 11:50:00,94.46,94.49,94.45,94.47,5948.0,75.5002,75.5241,75.4922,75.5082,5948.0
2016-12-13 11:55:00,94.47,94.54,94.44,94.53,18830.0,75.5082,75.5641,75.4842,75.5561,18830.0
2016-12-13 12:00:00,94.53,94.57,94.52,94.54,8364.0,75.5561,75.5881,75.5481,75.5641,8364.0
2016-12-13 12:05:00,94.54,94.59,94.53,94.59,17186.0,75.5641,75.6041,75.5561,75.6041,17186.0
2016-12-13 12:10:00,94.58,94.61,94.56,94.61,24832.0,75.5961,75.6201,75.5801,75.6201,24832.0
2016-12-13 12:15:00,94.61,94.69,94.6,94.63,18238.0,75.6201,75.684,75.6121,75.636,18238.0
2016-12-13 12:20:00,94.63,94.66,94.62,94.65,13503.0,75.636,75.66,75.6281,75.652,13503.0
2016-12-13 12:25:00,94.65,94.65,94.6,94.63,6023.0,75.652,75.652,75.6121,75.636,6023.0
2016-12-13 12:30:00,94.63,94.66,94.61,94.66,5221.0,75.636,75.66,75.6201,75.66,5221.0
2016-12-13 12:35:00,94.67,94.69,94.64,94.68,9840.0,75.668,75.684,75.644,75.676,9840.0
2016-12-13 12:40:00,94.69,94.72,94.68,94.71,18318.0,75.684,75.708,75.676,75.7,18318.0
2016-12-13 12:45:00,94.71,94.72,94.69,94.69,7241.0,75.7,75.708,75.684,75.684,7241.0
2016-12-13 12:50:00,94.69,94.71,94.68,94.7,4773.0,75.684,75.7,75.676,75.692,4773.0
2016-12-13 12:55:00,94.71,94.72,94.7,94.72,10172.0,75.7,75.708,75.692,75.708,10172.0
2016-12-13 13:00:00,94.69,94.77,94.69,94.73,21056.0,75.684,75.7479,75.684,75.716,21056.0
2016-12-13 13:05:00,94.74,94.75,94.72,94.72,17629.0,75.724,75.732,75.708,75.708,17629.0
2016-12-13 13:10:00,94.72,94.76,94.72,94.75,28395.0,75.708,75.74,75.708,75.732,28395.0
2016-12-13 13:15:00,94.76,94.9,94.75,94.89,6263.0,75.74,75.8519,75.732,75.8439,6263.0
2016-12-13 13:20:00,94.9,94.91,94.88,94.89,7286.0,75.8519,75.8598,75.8359,75.8439,7286.0
2016-12-13 13:25:00,94.89,94.93,94.88,94.93,8645.0,75.8439,75.8758,75.8359,75.8758,8645.0
2016-12-13 13:30:00,94.92,94.93,94.86,94.87,11210.0,75.8678,75.8758,75.8199,75.8279,11210.0
2016-12-13 13:35:00,94.87,94.89,94.84,94.86,11643.0,75.8279,75.8439,75.8039,75.8199,11643.0
2016-12-13 13:40:00,94.86,94.88,94.83,94.83,10149.0,75.8199,75.8359,75.7959,75.7959,10149.0
2016-12-13 13:45:00,94.83,94.84,94.78,94.78,17982.0,75.7959,75.8039,75.7559,75.7559,17982.0
2016-12-13 13:50:00,94.78,94.8,94.78,94.79,11154.0,75.7559,75.7719,75.7559,75.7639,11154.0
2016-12-13 13:55:00,94.8,94.8,94.78,94.79,6531.0,75.7719,75.7719,75.7559,75.7639,6531.0
2016-12-13 14:00:00,94.8,94.8,94.77,94.77,6476.0,75.7719,75.7719,75.7479,75.7479,6476.0
2016-12-13 14:05:00,94.77,94.78,94.72,94.73,40243.0,75.7479,75.7559,75.708,75.716,40243.0
2016-12-13 14:10:00,94.73,94.74,94.69,94.72,16208.0,75.716,75.724,75.684,75.708,16208.0
2016-12-13 14:15:00,94.71,94.72,94.66,94.68,28477.0,75.7,75.708,75.66,75.676,28477.0
2016-12-13 14:20:00,94.69,94.72,94.68,94.7,10811.0,75.684,75.708,75.676,75.692,10811.0
2016-12-13 14:25:00,94.7,94.7,94.65,94.65,8020.0,75.692,75.692,75.652,75.652,8020.0
2016-12-13 14:30:00,94.65,94.69,94.65,94.68,22688.0,75.652,75.684,75.652,75.676,22688.0
2016-12-13 14:35:00,94.68,94.73,94.65,94.71,31004.0,75.676,75.716,75.652,75.7,31004.0
2016-12-13 14:40:00,94.71,94.76,94.69,94.74,24599.0,75.7,75.74,75.684,75.724,24599.0
2016-12-13 14:45:00,94.74,94.77,94.73,94.73,19728.0,75.724,75.7479,75.716,75.716,19728.0
2016-12-13 14:50:00,94.74,94.78,94.73,94.76,20221.0,75.724,75.7559,75.716,75.74,20221.0
2016-12-13 14:55:00,94.77,94.77,94.7,94.7,20544.0,75.7479,75.7479,75.692,75.692,20544.0
2016-12-13 15:00:00,94.71,94.74,94.7,94.71,17743.0,75.7,75.724,75.692,75.7,17743.0
2016-12-13 15:05:00,94.72,94.75,94.7,94.74,18276.0,75.708,75.732,75.692,75.724,18276.0
2016-12-13 15:10:00,94.73,94.74,94.66,94.67,21595.0,75.716,75.724,75.66,75.668,21595.0
2016-12-13 15:15:00,94.67,94.75,94.66,94.74,33077.0,75.668,75.732,75.66,75.724,33077.0
2016-12-13 15:20:00,94.73,94.76,94.71,94.71,22818.0,75.716,75.74,75.7,75.7,22818.0
2016-12-13 15:25:00,94.71,94.77,94.71,94.76,23016.0,75.7,75.7479,75.7,75.74,23016.0
2016-12-13 15:30:00,94.76,94.8,94.75,94.78,18620.0,75.74,75.7719,75.732,75.7559,18620.0
2016-12-13 15:35:00,94.79,94.82,94.77,94.77,14427.0,75.7639,75.7879,75.7479,75.7479,14427.0
2016-12-13 15:40:00,94.79,94.84,94.78,94.82,19045.0,75.7639,75.8039,75.7559,75.7879,19045.0
2016-12-13 15:45:00,94.81,94.82,94.77,94.77,13639.0,75.7799,75.7879,75.7479,75.7479,13639.0
2016-12-13 15:50:00,94.76,94.77,94.69,94.72,10799.0,75.74,75.7479,75.684,75.708,10799.0
2016-12-13 15:55:00,94.74,94.75,94.71,94.73,27708.0,75.724,75.732,75.7,75.716,27708.0
2016-12-14 09:30:00,94.54,94.63,94.5,94.63,45749.0,75.5641,75.636,75.5321,75.636,45749.0
2016-12-14 09:35:00,94.63,94.72,94.61,94.67,49942.0,75.636,75.708,75.6201,75.668,49942.0
2016-12-14 09:40:00,94.66,94.67,94.6,94.6,10062.0,75.66,75.668,75.6121,75.6121,10062.0
2016-12-14 09:45:00,94.57,94.67,94.57,94.64,3079.0,75.5881,75.668,75.5881,75.644,3079.0
2016-12-14 09:50:00,94.6,94.63,94.58,94.6,29138.0,75.6121,75.636,75.5961,75.6121,29138.0
2016-12-14 09:55:00,94.59,94.59,94.54,94.54,3189.0,75.6041,75.6041,75.5641,75.5641,3189.0
2016-12-14 10:00:00,94.55,94.55,94.47,94.51,13709.0,75.5721,75.5721,75.5082,75.5401,13709.0
2016-12-14 10:05:00,94.49,94.5,94.43,94.45,56827.0,75.5241,75.5321,75.4762,75.4922,56827.0
2016-12-14 10:10:00,94.44,94.52,94.43,94.52,53437.0,75.4842,75.5481,75.4762,75.5481,53437.0
2016-12-14 10:15:00,94.52,94.52,94.44,94.45,41241.0,75.5481,75.5481,75.4842,75.4922,41241.0
2016-12-14 10:20:00,94.44,94.54,94.43,94.53,64551.0,75.4842,75.5641,75.4762,75.5561,64551.0
2016-12-14 10:25:00,94.53,94.55,94.51,94.52,48408.0,75.5561,75.5721,75.5401,75.5481,48408.0
2016-12-14 10:30:00,94.53,94.59,94.52,94.53,63807.0,75.5561,75.6041,75.5481,75.5561,63807.0
2016-12-14 10:35:00,94.53,94.54,94.48,94.51,49935.0,75.5561,75.5641,75.5162,75.5401,49935.0
2016-12-14 10:40:00,94.51,94.54,94.47,94.47,41248.0,75.5401,75.5641,75.5082,75.5082,41248.0
2016-12-14 10:45:00,94.47,94.48,94.44,94.46,36665.0,75.5082,75.5162,75.4842,75.5002,36665.0
2016-12-14 10:50:00,94.46,94.48,94.42,94.48,50088.0,75.5002,75.5162,75.4682,75.5162,50088.0
2016-12-14 10:55:00,94.48,94.5,94.48,94.5,29393.0,75.5162,75.5321,75.5162,75.5321,29393.0
2016-12-14 11:00:00,94.5,94.51,94.48,94.49,29230.0,75.5321,75.5401,75.5162,75.5241,29230.0
2016-12-14 11:05:00,94.48,94.5,94.46,94.47,31688.0,75.5162,75.5321,75.5002,75.5082,31688.0
2016-12-14 11:10:00,94.47,94.51,94.47,94.5,32960.0,75.5082,75.5401,75.5082,75.5321,32960.0
2016-12-14 11:15:00,94.5,94.53,94.5,94.5,40478.0,75.5321,75.5561,75.5321,75.5321,40478.0
2016-12-14 11:20:00,94.51,94.56,94.49,94.54,36205.0,75.5401,75.5801,75.5241,75.5641,36205.0
2016-12-14 11:25:00,94.55,94.56,94.52,94.54,38454.0,75.5721,75.5801,75.5481,75.5641,38454.0
2016-12-14 11:30:00,94.53,94.53,94.41,94.41,4433.0,75.5561,75.5561,75.4602,75.4602,4433.0
2016-12-14 11:35:00,94.43,94.43,94.39,94.41,11761.0,75.4762,75.4762,75.4442,75.4602,11761.0
2016-12-14 11:40:00,94.38,94.39,94.36,94.36,4047.0,75.4362,75.4442,75.4202,75.4202,4047.0
2016-12-14 11:45:00,94.39,94.42,94.39,94.41,3359.0,75.4442,75.4682,75.4442,75.4602,3359.0
2016-12-14 11:50:00,94.41,94.43,94.39,94.4,9510.0,75.4602,75.4762,75.4442,75.4522,9510.0
2016-12-14 11:55:00,94.41,94.42,94.37,94.41,67009.0,75.4602,75.4682,75.4282,75.4602,67009.0
2016-12-14 12:00:00,94.46,94.48,94.44,94.48,200941.0,75.5002,75.5162,75.4842,75.5162,200941.0
2016-12-14 12:05:00,94.47,94.48,94.45,94.48,9050.0,75.5082,75.5162,75.4922,75.5162,9050.0
2016-12-14 12:10:00,94.48,94.55,94.47,94.53,11135.0,75.5162,75.5721,75.5082,75.5561,11135.0
2016-12-14 12:15:00,94.52,94.53,94.5,94.51,5985.0,75.5481,75.5561,75.5321,75.5401,5985.0
2016-12-14 12:20:00,94.5,94.53,94.5,94.52,3447.0,75.5321,75.5561,75.5321,75.5481,3447.0
2016-12-14 12:25:00,94.54,94.58,94.53,94.56,60933.0,75.5641,75.5961,75.5561,75.5801,60933.0
2016-12-14 12:30:00,94.57,94.58,94.56,94.57,5639.0,75.5881,75.5961,75.5801,75.5881,5639.0
2016-12-14 12:35:00,94.56,94.58,94.55,94.57,16855.0,75.5801,75.5961,75.5721,75.5881,16855.0
2016-12-14 12:40:00,94.57,94.59,94.55,94.58,3657.0,75.5881,75.6041,75.5721,75.5961,3657.0
2016-12-14 12:45:00,94.57,94.6,94.55,94.6,7743.0,75.5881,75.6121,75.5721,75.6121,7743.0
2016-12-14 12:50:00,94.6,94.61,94.57,94.6,5050.0,75.6121,75.6201,75.5881,75.6121,5050.0
2016-12-14 12:55:00,94.6,94.61,94.59,94.59,3116.0,75.6121,75.6201,75.6041,75.6041,3116.0
2016-12-14 13:00:00,94.62,94.63,94.61,94.62,2430.0,75.6281,75.636,75.6201,75.6281,2430.0
2016-12-14 13:05:00,94.61,94.62,94.59,94.6,6644.0,75.6201,75.6281,75.6041,75.6121,6644.0
2016-12-14 13:10:00,94.6,94.62,94.59,94.61,49906.0,75.6121,75.6281,75.6041,75.6201,49906.0
2016-12-14 13:15:00,94.6,94.62,94.58,94.62,7133.0,75.6121,75.6281,75.5961,75.6281,7133.0
2016-12-14 13:20:00,94.63,94.65,94.61,94.65,9264.0,75.636,75.652,75.6201,75.652,9264.0
2016-12-14 13:25:00,94.63,94.68,94.63,94.66,111795.0,75.636,75.676,75.636,75.66,111795.0
2016-12-14 13:30:00,94.66,94.7,94.65,94.66,10058.0,75.66,75.692,75.652,75.66,10058.0
2016-12-14 13:35:00,94.66,94.68,94.65,94.65,12214.0,75.66,75.676,75.652,75.652,12214.0
2016-12-14 13:40:00,94.64,94.67,94.63,94.66,27392.0,75.644,75.668,75.636,75.66,27392.0
2016-12-14 13:45:00,94.65,94.66,94.63,94.66,4720.0,75.652,75.66,75.636,75.66,4720.0
2016-12-14 13:50:00,94.65,94.67,94.63,94.64,6285.0,75.652,75.668,75.636,75.644,6285.0
2016-12-14 13:55:00,94.63,94.68,94.62,94.65,6097.0,75.636,75.676,75.6281,75.652,6097.0
2016-12-14 14:00:00,94.7,94.91,94.55,94.88,30719.0,75.692,75.8598,75.5721,75.8359,30719.0
2016-12-14 14:05:00,94.83,94.87,94.66,94.82,20526.0,75.7959,75.8279,75.66,75.7879,20526.0
2016-12-14 14:10:00,94.74,94.8,94.52,94.54,42323.0,75.724,75.7719,75.5481,75.5641,42323.0
2016-12-14 14:15:00,94.52,94.6,94.46,94.59,34984.0,75.5481,75.6121,75.5002,75.6041,34984.0
2016-12-14 14:20:00,94.6,94.61,94.44,94.47,52819.0,75.6121,75.6201,75.4842,75.5082,52819.0
2016-12-14 14:25:00,94.45,94.46,94.0,94.03,111878.0,75.4922,75.5002,75.1325,75.1565,111878.0
2016-12-14 14:30:00,94.02,94.28,94.02,94.24,37231.0,75.1485,75.3563,75.1485,75.3243,37231.0
2016-12-14 14:35:00,94.24,94.29,94.16,94.29,44032.0,75.3243,75.3643,75.2604,75.3643,44032.0
2016-12-14 14:40:00,94.33,94.41,94.32,94.35,52314.0,75.3963,75.4602,75.3883,75.4123,52314.0
2016-12-14 14:45:00,94.35,94.36,94.27,94.33,26384.0,75.4123,75.4202,75.3483,75.3963,26384.0
2016-12-14 14:50:00,94.33,94.33,94.14,94.15,15952.0,75.3963,75.3963,75.2444,75.2524,15952.0
2016-12-14 14:55:00,94.14,94.15,94.01,94.02,74368.0,75.2444,75.2524,75.1405,75.1485,74368.0
2016-12-14 15:00:00,94.01,94.11,93.98,94.05,59812.0,75.1405,75.2204,75.1165,75.1725,59812.0
2016-12-14 15:05:00,94.05,94.16,93.81,93.81,69535.0,75.1725,75.2604,74.9806,74.9806,69535.0
2016-12-14 15:10:00,93.8,93.91,93.75,93.83,44040.0,74.9726,75.0606,74.9327,74.9966,44040.0
2016-12-14 15:15:00,93.83,93.83,93.61,93.73,104286.0,74.9966,74.9966,74.8208,74.9167,104286.0
2016-12-14 15:20:00,93.71,93.84,93.71,93.81,30362.0,74.9007,75.0046,74.9007,74.9806,30362.0
2016-12-14 15:25:00,93.79,93.9,93.79,93.88,47783.0,74.9647,75.0526,74.9647,75.0366,47783.0
2016-12-14 15:30:00,93.87,94.21,93.87,94.21,113928.0,75.0286,75.3004,75.0286,75.3004,113928.0
2016-12-14 15:35:00,94.2,94.3,94.16,94.24,34663.0,75.2924,75.3723,75.2604,75.3243,34663.0
2016-12-14 15:40:00,94.25,94.26,94.05,94.06,44764.0,75.3323,75.3403,75.1725,75.1805,44764.0
2016-12-14 15:45:00,94.04,94.09,93.96,93.98,37670.0,75.1645,75.2044,75.1005,75.1165,37670.0
2016-12-14 15:50:00,93.97,93.97,93.72,93.86,59953.0,75.1085,75.1085,74.9087,75.0206,59953.0
2016-12-14 15:55:00,93.86,93.9,93.74,93.83,28153.0,75.0206,75.0526,74.9247,74.9966,28153.0
2016-12-15 09:30:00,94.1,94.1,93.9,94.03,29670.0,75.2124,75.2124,75.0526,75.1565,29670.0
2016-12-15 09:35:00,94.04,94.04,93.89,93.89,11555.0,75.1645,75.1645,75.0446,75.0446,11555.0
2016-12-15 09:40:00,93.88,94.0,93.87,94.0,7262.0,75.0366,75.1325,75.0286,75.1325,7262.0
2016-12-15 09:45:00,94.0,94.12,94.0,94.12,30846.0,75.1325,75.2284,75.1325,75.2284,30846.0
2016-12-15 09:50:00,94.14,94.23,94.13,94.23,48145.0,75.2444,75.3163,75.2364,75.3163,48145.0
2016-12-15 09:55:00,94.23,94.4,94.2,94.38,17490.0,75.3163,75.4522,75.2924,75.4362,17490.0
2016-12-15 10:00:00,94.41,94.45,94.39,94.41,31785.0,75.4602,75.4922,75.4442,75.4602,31785.0
2016-12-15 10:05:00,94.41,94.55,94.4,94.47,37133.0,75.4602,75.5721,75.4522,75.5082,37133.0
2016-12-15 10:10:00,94.47,94.47,94.34,94.38,44260.0,75.5082,75.5082,75.4043,75.4362,44260.0
2016-12-15 10:15:00,94.39,94.46,94.37,94.38,81352.0,75.4442,75.5002,75.4282,75.4362,81352.0
2016-12-15 10:20:00,94.38,94.42,94.35,94.39,26957.0,75.4362,75.4682,75.4123,75.4442,26957.0
2016-12-15 10:25:00,94.39,94.42,94.33,94.39,24473.0,75.4442,75.4682,75.3963,75.4442,24473.0
2016-12-15 10:30:00,94.4,94.51,94.4,94.5,21172.0,75.4522,75.5401,75.4522,75.5321,21172.0
2016-12-15 10:35:00,94.52,94.56,94.47,94.55,14967.0,75.5481,75.5801,75.5082,75.5721,14967.0
2016-12-15 10:40:00,94.54,94.57,94.5,94.53,10493.0,75.5641,75.5881,75.5321,75.5561,10493.0
2016-12-15 10:45:00,94.53,94.53,94.4,94.45,16710.0,75.5561,75.5561,75.4522,75.4922,16710.0
2016-12-15 10:50:00,94.44,94.5,94.44,94.49,5193.0,75.4842,75.5321,75.4842,75.5241,5193.0
2016-12-15 10:55:00,94.5,94.52,94.45,94.48,16621.0,75.5321,75.5481,75.4922,75.5162,16621.0
2016-12-15 11:00:00,94.49,94.58,94.48,94.57,13048.0,75.5241,75.5961,75.5162,75.5881,13048.0
2016-12-15 11:05:00,94.58,94.68,94.58,94.64,15885.0,75.5961,75.676,75.5961,75.644,15885.0
2016-12-15 11:10:00,94.65,94.69,94.65,94.67,11921.0,75.652,75.684,75.652,75.668,11921.0
2016-12-15 11:15:00,94.67,94.71,94.67,94.67,24071.0,75.668,75.7,75.668,75.668,24071.0
2016-12-15 11:20:00,94.7,94.71,94.65,94.66,10727.0,75.692,75.7,75.652,75.66,10727.0
2016-12-15 11:25:00,94.66,94.66,94.55,94.56,83789.0,75.66,75.66,75.5721,75.5801,83789.0
2016-12-15 11:30:00,94.56,94.59,94.52,94.58,15889.0,75.5801,75.6041,75.5481,75.5961,15889.0
2016-12-15 11:35:00,94.57,94.59,94.54,94.58,49208.0,75.5881,75.6041,75.5641,75.5961,49208.0
2016-12-15 11:40:00,94.58,94.63,94.52,94.52,16574.0,75.5961,75.636,75.5481,75.5481,16574.0
2016-12-15 11:45:00,94.5,94.56,94.49,94.54,9352.0,75.5321,75.5801,75.5241,75.5641,9352.0
2016-12-15 11:50:00,94.54,94.56,94.52,94.53,9586.0,75.5641,75.5801,75.5481,75.5561,9586.0
2016-12-15 11:55:00,94.52,94.55,94.46,94.55,36854.0,75.5481,75.5721,75.5002,75.5721,36854.0
2016-12-15 12:00:00,94.54,94.55,94.48,94.5,10317.0,75.5641,75.5721,75.5162,75.5321,10317.0
2016-12-15 12:05:00,94.5,94.5,94.42,94.49,29857.0,75.5321,75.5321,75.4682,75.5241,29857.0
2016-12-15 12:10:00,94.53,94.54,94.5,94.51,9128.0,75.5561,75.5641,75.5321,75.5401,9128.0
2016-12-15 12:15:00,94.5,94.56,94.48,94.56,15866.0,75.5321,75.5801,75.5162,75.5801,15866.0
2016-12-15 12:20:00,94.56,94.56,94.47,94.5,33291.0,75.5801,75.5801,75.5082,75.5321,33291.0
2016-12-15 12:25:00,94.51,94.55,94.48,94.52,10784.0,75.5401,75.5721,75.5162,75.5481,10784.0
2016-12-15 12:30:00,94.51,94.51,94.48,94.5,9555.0,75.5401,75.5401,75.5162,75.5321,9555.0
2016-12-15 12:35:00,94.5,94.52,94.46,94.47,8783.0,75.5321,75.5481,75.5002,75.5082,8783.0
2016-12-15 12:40:00,94.45,94.51,94.41,94.46,24970.0,75.4922,75.5401,75.4602,75.5002,24970.0
2016-12-15 12:45:00,94.47,94.47,94.43,94.47,16753.0,75.5082,75.5082,75.4762,75.5082,16753.0
2016-12-15 12:50:00,94.47,94.47,94.35,94.35,14955.0,75.5082,75.5082,75.4123,75.4123,14955.0
2016-12-15 12:55:00,94.36,94.43,94.35,94.41,12963.0,75.4202,75.4762,75.4123,75.4602,12963.0
2016-12-15 13:00:00,94.43,94.49,94.42,94.49,22089.0,75.4762,75.5241,75.4682,75.5241,22089.0
2016-12-15 13:05:00,94.5,94.56,94.5,94.53,9496.0,75.5321,75.5801,75.5321,75.5561,9496.0
2016-12-15 13:10:00,94.54,94.55,94.51,94.51,8800.0,75.5641,75.5721,75.5401,75.5401,8800.0
2016-12-15 13:15:00,94.51,94.54,94.5,94.51,15279.0,75.5401,75.5641,75.5321,75.5401,15279.0
2016-12-15 13:20:00,94.52,94.53,94.48,94.49,14578.0,75.5481,75.5561,75.5162,75.5241,14578.0
2016-12-15 13:25:00,94.49,94.51,94.46,94.46,7905.0,75.5241,75.5401,75.5002,75.5002,7905.0
2016-12-15 13:30:00,94.47,94.5,94.46,94.48,14907.0,75.5082,75.5321,75.5002,75.5162,14907.0
2016-12-15 13:35:00,94.48,94.5,94.37,94.41,12168.0,75.5162,75.5321,75.4282,75.4602,12168.0
2016-12-15 13:40:00,94.39,94.41,94.37,94.37,24155.0,75.4442,75.4602,75.4282,75.4282,24155.0
2016-12-15 13:45:00,94.35,94.35,94.25,94.27,10620.0,75.4123,75.4123,75.3323,75.3483,10620.0
2016-12-15 13:50:00,94.29,94.31,94.15,94.2,19484.0,75.3643,75.3803,75.2524,75.2924,19484.0
2016-12-15 13:55:00,94.17,94.25,94.17,94.2,10836.0,75.2684,75.3323,75.2684,75.2924,10836.0
2016-12-15 14:00:00,94.18,94.27,94.17,94.27,8813.0,75.2764,75.3483,75.2684,75.3483,8813.0
2016-12-15 14:05:00,94.27,94.32,94.27,94.29,180239.0,75.3483,75.3883,75.3483,75.3643,180239.0
2016-12-15 14:10:00,94.28,94.32,94.28,94.3,196791.0,75.3563,75.3883,75.3563,75.3723,196791.0
2016-12-15 14:15:00,94.3,94.32,94.28,94.31,45318.0,75.3723,75.3883,75.3563,75.3803,45318.0
2016-12-15 14:20:00,94.32,94.33,94.26,94.27,8364.0,75.3883,75.3963,75.3403,75.3483,8364.0
2016-12-15 14:25:00,94.27,94.37,94.23,94.36,24696.0,75.3483,75.4282,75.3163,75.4202,24696.0
2016-12-15 14:30:00,94.36,94.39,94.34,94.35,11229.0,75.4202,75.4442,75.4043,75.4123,11229.0
2016-12-15 14:35:00,94.37,94.41,94.33,94.4,28938.0,75.4282,75.4602,75.3963,75.4522,28938.0
2016-12-15 14:40:00,94.39,94.4,94.35,94.38,6186.0,75.4442,75.4522,75.4123,75.4362,6186.0
2016-12-15 14:45:00,94.38,94.38,94.32,94.34,20555.0,75.4362,75.4362,75.3883,75.4043,20555.0
2016-12-15 14:50:00,94.34,94.42,94.32,94.36,25037.0,75.4043,75.4682,75.3883,75.4202,25037.0
2016-12-15 14:55:00,94.36,94.36,94.32,94.33,9243.0,75.4202,75.4202,75.3883,75.3963,9243.0
2016-12-15 15:00:00,94.31,94.41,94.3,94.38,27986.0,75.3803,75.4602,75.3723,75.4362,27986.0
2016-12-15 15:05:00,94.38,94.4,94.33,94.33,10154.0,75.4362,75.4522,75.3963,75.3963,10154.0
2016-12-15 15:10:00,94.34,94.36,94.31,94.33,23370.0,75.4043,75.4202,75.3803,75.3963,23370.0
2016-12-15 15:15:00,94.32,94.37,94.31,94.35,12795.0,75.3883,75.4282,75.3803,75.4123,12795.0
2016-12-15 15:20:00,94.36,94.39,94.34,94.35,13244.0,75.4202,75.4442,75.4043,75.4123,13244.0
2016-12-15 15:25:00,94.35,94.37,94.27,94.28,13851.0,75.4123,75.4282,75.3483,75.3563,13851.0
2016-12-15 15:30:00,94.31,94.37,94.3,94.31,12359.0,75.3803,75.4282,75.3723,75.3803,12359.0
2016-12-15 15:35:00,94.31,94.32,94.25,94.29,20235.0,75.3803,75.3883,75.3323,75.3643,20235.0
2016-12-15 15:40:00,94.31,94.38,94.28,94.36,60106.0,75.3803,75.4362,75.3563,75.4202,60106.0
2016-12-15 15:45:00,94.36,94.42,94.31,94.31,23968.0,75.4202,75.4682,75.3803,75.3803,23968.0
2016-12-15 15:50:00,94.31,94.37,94.3,94.37,26624.0,75.3803,75.4282,75.3723,75.4282,26624.0
2016-12-15 15:55:00,94.37,94.37,94.28,94.28,34630.0,75.4282,75.4282,75.3563,75.3563,34630.0
2016-12-16 09:30:00,94.57,94.77,94.5,94.56,43777.0,75.5881,75.7479,75.5321,75.5801,43777.0
2016-12-16 09:35:00,94.56,94.57,94.43,94.51,19916.0,75.5801,75.5881,75.4762,75.5401,19916.0
2016-12-16 09:40:00,94.51,94.56,94.43,94.45,45470.0,75.5401,75.5801,75.4762,75.4922,45470.0
2016-12-16 09:45:00,94.47,94.54,94.44,94.46,9207.0,75.5082,75.5641,75.4842,75.5002,9207.0
2016-12-16 09:50:00,94.45,94.47,94.38,94.41,8160.0,75.4922,75.5082,75.4362,75.4602,8160.0
2016-12-16 09:55:00,94.41,94.47,94.4,94.47,9763.0,75.4602,75.5082,75.4522,75.5082,9763.0
2016-12-16 10:00:00,94.49,94.5,94.37,94.38,35050.0,75.5241,75.5321,75.4282,75.4362,35050.0
2016-12-16 10:05:00,94.39,94.48,94.39,94.44,19305.0,75.4442,75.5162,75.4442,75.4842,19305.0
2016-12-16 10:10:00,94.44,94.48,94.43,94.47,34297.0,75.4842,75.5162,75.4762,75.5082,34297.0
2016-12-16 10:15:00,94.47,94.49,94.46,94.49,15448.0,75.5082,75.5241,75.5002,75.5241,15448.0
2016-12-16 10:20:00,94.48,94.49,94.44,94.45,11567.0,75.5162,75.5241,75.4842,75.4922,11567.0
2016-12-16 10:25:00,94.46,94.49,94.45,94.48,20122.0,75.5002,75.5241,75.4922,75.5162,20122.0
2016-12-16 10:30:00,94.49,94.49,94.39,94.39,20143.0,75.5241,75.5241,75.4442,75.4442,20143.0
2016-12-16 10:35:00,94.41,94.49,94.41,94.49,12112.0,75.4602,75.5241,75.4602,75.5241,12112.0
2016-12-16 10:40:00,94.49,94.59,94.49,94.57,12604.0,75.5241,75.6041,75.5241,75.5881,12604.0
2016-12-16 10:45:00,94.59,94.59,94.56,94.56,10866.0,75.6041,75.6041,75.5801,75.5801,10866.0
2016-12-16 10:50:00,94.54,94.56,94.53,94.55,9482.0,75.5641,75.5801,75.5561,75.5721,9482.0
2016-12-16 10:55:00,94.55,94.58,94.53,94.55,20524.0,75.5721,75.5961,75.5561,75.5721,20524.0
2016-12-16 11:00:00,94.55,94.55,94.46,94.46,11240.0,75.5721,75.5721,75.5002,75.5002,11240.0
2016-12-16 11:05:00,94.43,94.47,94.38,94.41,16464.0,75.4762,75.5082,75.4362,75.4602,16464.0
2016-12-16 11:10:00,94.41,94.44,94.4,94.42,17735.0,75.4602,75.4842,75.4522,75.4682,17735.0
2016-12-16 11:15:00,94.42,94.45,94.41,94.42,13844.0,75.4682,75.4922,75.4602,75.4682,13844.0
2016-12-16 11:20:00,94.41,94.41,94.29,94.3,12726.0,75.4602,75.4602,75.3643,75.3723,12726.0
2016-12-16 11:25:00,94.31,94.33,94.25,94.25,9718.0,75.3803,75.3963,75.3323,75.3323,9718.0
2016-12-16 11:30:00,94.24,94.33,94.24,94.33,14001.0,75.3243,75.3963,75.3243,75.3963,14001.0
2016-12-16 11:35:00,94.34,94.36,94.33,94.36,7212.0,75.4043,75.4202,75.3963,75.4202,7212.0
2016-12-16 11:40:00,94.35,94.39,94.35,94.38,4902.0,75.4123,75.4442,75.4123,75.4362,4902.0
2016-12-16 11:45:00,94.4,94.4,94.37,94.4,3573.0,75.4522,75.4522,75.4282,75.4522,3573.0
2016-12-16 11:50:00,94.39,94.41,94.39,94.41,6426.0,75.4442,75.4602,75.4442,75.4602,6426.0
2016-12-16 11:55:00,94.42,94.46,94.42,94.46,2676.0,75.4682,75.5002,75.4682,75.5002,2676.0
2016-12-16 12:00:00,94.48,94.48,94.42,94.43,6803.0,75.5162,75.5162,75.4682,75.4762,6803.0
2016-12-16 12:05:00,94.4,94.43,94.4,94.42,16316.0,75.4522,75.4762,75.4522,75.4682,16316.0
2016-12-16 12:10:00,94.4,94.4,94.37,94.38,13096.0,75.4522,75.4522,75.4282,75.4362,13096.0
2016-12-16 12:15:00,94.39,94.4,94.29,94.29,5760.0,75.4442,75.4522,75.3643,75.3643,5760.0
2016-12-16 12:20:00,94.31,94.34,94.29,94.3,4197.0,75.3803,75.4043,75.3643,75.3723,4197.0
2016-12-16 12:25:00,94.32,94.35,94.31,94.34,2512.0,75.3883,75.4123,75.3803,75.4043,2512.0
2016-12-16 12:30:00,94.33,94.33,94.3,94.32,3984.0,75.3963,75.3963,75.3723,75.3883,3984.0
2016-12-16 12:35:00,94.32,94.34,94.32,94.33,8821.0,75.3883,75.4043,75.3883,75.3963,8821.0
2016-12-16 12:40:00,94.34,94.35,94.28,94.28,9411.0,75.4043,75.4123,75.3563,75.3563,9411.0
2016-12-16 12:45:00,94.28,94.29,94.23,94.29,21350.0,75.3563,75.3643,75.3163,75.3643,21350.0
2016-12-16 12:50:00,94.28,94.28,94.16,94.17,15059.0,75.3563,75.3563,75.2604,75.2684,15059.0
2016-12-16 12:55:00,94.19,94.25,94.18,94.23,5737.0,75.2844,75.3323,75.2764,75.3163,5737.0
2016-12-16 13:00:00,94.23,94.23,94.17,94.18,5167.0,75.3163,75.3163,75.2684,75.2764,5167.0
2016-12-16 13:05:00,94.18,94.19,94.16,94.18,5158.0,75.2764,75.2844,75.2604,75.2764,5158.0
2016-12-16 13:10:00,94.17,94.17,94.12,94.12,5220.0,75.2684,75.2684,75.2284,75.2284,5220.0
2016-12-16 13:15:00,94.12,94.13,94.07,94.12,4666.0,75.2284,75.2364,75.1885,75.2284,4666.0
2016-12-16 13:20:00,94.12,94.18,94.11,94.16,15626.0,75.2284,75.2764,75.2204,75.2604,15626.0
2016-12-16 13:25:00,94.16,94.16,94.11,94.11,11116.0,75.2604,75.2604,75.2204,75.2204,11116.0
2016-12-16 13:30:00,94.11,94.14,94.09,94.14,4201.0,75.2204,75.2444,75.2044,75.2444,4201.0
2016-12-16 13:35:00,94.15,94.17,94.14,94.15,26119.0,75.2524,75.2684,75.2444,75.2524,26119.0
2016-12-16 13:40:00,94.18,94.2,94.17,94.18,4879.0,75.2764,75.2924,75.2684,75.2764,4879.0
2016-12-16 13:45:00,94.18,94.18,94.13,94.14,9430.0,75.2764,75.2764,75.2364,75.2444,9430.0
2016-12-16 13:50:00,94.16,94.2,94.16,94.19,12163.0,75.2604,75.2924,75.2604,75.2844,12163.0
2016-12-16 13:55:00,94.19,94.2,94.18,94.2,5124.0,75.2844,75.2924,75.2764,75.2924,5124.0
2016-12-16 14:00:00,94.19,94.21,94.15,94.16,9538.0,75.2844,75.3004,75.2524,75.2604,9538.0
2016-12-16 14:05:00,94.17,94.24,94.12,94.22,11078.0,75.2684,75.3243,75.2284,75.3083,11078.0
2016-12-16 14:10:00,94.24,94.27,94.23,94.24,9240.0,75.3243,75.3483,75.3163,75.3243,9240.0
2016-12-16 14:15:00,94.25,94.25,94.2,94.2,10230.0,75.3323,75.3323,75.2924,75.2924,10230.0
2016-12-16 14:20:00,94.18,94.19,94.13,94.17,9057.0,75.2764,75.2844,75.2364,75.2684,9057.0
2016-12-16 14:25:00,94.15,94.2,94.13,94.18,30209.0,75.2524,75.2924,75.2364,75.2764,30209.0
2016-12-16 14:30:00,94.17,94.21,94.17,94.2,5831.0,75.2684,75.3004,75.2684,75.2924,5831.0
2016-12-16 14:35:00,94.19,94.22,94.18,94.19,16809.0,75.2844,75.3083,75.2764,75.2844,16809.0
2016-12-16 14:40:00,94.18,94.23,94.18,94.23,16259.0,75.2764,75.3163,75.2764,75.3163,16259.0
2016-12-16 14:45:00,94.23,94.29,94.22,94.27,29271.0,75.3163,75.3643,75.3083,75.3483,29271.0
2016-12-16 14:50:00,94.27,94.3,94.23,94.24,15267.0,75.3483,75.3723,75.3163,75.3243,15267.0
2016-12-16 14:55:00,94.24,94.26,94.23,94.25,15318.0,75.3243,75.3403,75.3163,75.3323,15318.0
2016-12-16 15:00:00,94.26,94.27,94.19,94.2,19299.0,75.3403,75.3483,75.2844,75.2924,19299.0
2016-12-16 15:05:00,94.18,94.2,94.13,94.13,7622.0,75.2764,75.2924,75.2364,75.2364,7622.0
2016-12-16 15:10:00,94.14,94.16,94.11,94.16,35032.0,75.2444,75.2604,75.2204,75.2604,35032.0
2016-12-16 15:15:00,94.16,94.16,94.1,94.13,11521.0,75.2604,75.2604,75.2124,75.2364,11521.0
2016-12-16 15:20:00,94.12,94.15,94.08,94.13,3490.0,75.2284,75.2524,75.1964,75.2364,3490.0
2016-12-16 15:25:00,94.12,94.15,94.09,94.15,11201.0,75.2284,75.2524,75.2044,75.2524,11201.0
2016-12-16 15:30:00,94.14,94.2,94.14,94.18,20511.0,75.2444,75.2924,75.2444,75.2764,20511.0
2016-12-16 15:35:00,94.18,94.2,94.16,94.16,11816.0,75.2764,75.2924,75.2604,75.2604,11816.0
2016-12-16 15:40:00,94.16,94.17,94.08,94.08,11076.0,75.2604,75.2684,75.1964,75.1964,11076.0
2016-12-16 15:45:00,94.09,94.22,94.09,94.22,29840.0,75.2044,75.3083,75.2044,75.3083,29840.0
2016-12-16 15:50:00,94.22,94.25,94.21,94.23,19011.0,75.3083,75.3323,75.3004,75.3163,19011.0
2016-12-16 15:55:00,94.22,94.25,94.13,94.22,85459.0,75.3083,75.3323,75.2364,75.3083,85459.0
2016-12-19 09:30:00,94.27,94.31,94.25,94.27,34922.0,75.3483,75.3803,75.3323,75.3483,34922.0
2016-12-19 09:35:00,94.21,94.3,94.21,94.29,19589.0,75.3004,75.3723,75.3004,75.3643,19589.0
2016-12-19 09:40:00,94.29,94.36,94.25,94.34,3975.0,75.3643,75.4202,75.3323,75.4043,3975.0
2016-12-19 09:45:00,94.32,94.44,94.32,94.39,23282.0,75.3883,75.4842,75.3883,75.4442,23282.0
2016-12-19 09:50:00,94.38,94.39,94.29,94.29,3386.0,75.4362,75.4442,75.3643,75.3643,3386.0
2016-12-19 09:55:00,94.31,94.31,94.25,94.27,8535.0,75.3803,75.3803,75.3323,75.3483,8535.0
2016-12-19 10:00:00,94.27,94.36,94.24,94.34,22170.0,75.3483,75.4202,75.3243,75.4043,22170.0
2016-12-19 10:05:00,94.3,94.32,94.26,94.3,5923.0,75.3723,75.3883,75.3403,75.3723,5923.0
2016-12-19 10:10:00,94.28,94.34,94.27,94.31,20565.0,75.3563,75.4043,75.3483,75.3803,20565.0
2016-12-19 10:15:00,94.32,94.35,94.29,94.35,12308.0,75.3883,75.4123,75.3643,75.4123,12308.0
2016-12-19 10:20:00,94.32,94.36,94.32,94.36,8523.0,75.3883,75.4202,75.3883,75.4202,8523.0
2016-12-19 10:25:00,94.34,94.37,94.32,94.33,6026.0,75.4043,75.4282,75.3883,75.3963,6026.0
2016-12-19 10:30:00,94.33,94.41,94.32,94.36,3082.0,75.3963,75.4602,75.3883,75.4202,3082.0
2016-12-19 10:35:00,94.35,94.42,94.35,94.38,7308.0,75.4123,75.4682,75.4123,75.4362,7308.0
2016-12-19 10:40:00,94.39,94.45,94.39,94.41,11850.0,75.4442,75.4922,75.4442,75.4602,11850.0
2016-12-19 10:45:00,94.42,94.42,94.36,94.37,14657.0,75.4682,75.4682,75.4202,75.4282,14657.0
2016-12-19 10:50:00,94.39,94.41,94.38,94.39,7630.0,75.4442,75.4602,75.4362,75.4442,7630.0
2016-12-19 10:55:00,94.39,94.41,94.37,94.41,5073.0,75.4442,75.4602,75.4282,75.4602,5073.0
2016-12-19 11:00:00,94.4,94.44,94.39,94.39,7096.0,75.4522,75.4842,75.4442,75.4442,7096.0
2016-12-19 11:05:00,94.4,94.43,94.38,94.4,4681.0,75.4522,75.4762,75.4362,75.4522,4681.0
2016-12-19 11:10:00,94.42,94.42,94.35,94.35,2732.0,75.4682,75.4682,75.4123,75.4123,2732.0
2016-12-19 11:15:00,94.37,94.39,94.36,94.37,7407.0,75.4282,75.4442,75.4202,75.4282,7407.0
2016-12-19 11:20:00,94.37,94.38,94.31,94.34,14996.0,75.4282,75.4362,75.3803,75.4043,14996.0
2016-12-19 11:25:00,94.33,94.35,94.25,94.29,8282.0,75.3963,75.4123,75.3323,75.3643,8282.0
2016-12-19 11:30:00,94.29,94.31,94.27,94.28,8091.0,75.3643,75.3803,75.3483,75.3563,8091.0
2016-12-19 11:35:00,94.27,94.29,94.24,94.25,13461.0,75.3483,75.3643,75.3243,75.3323,13461.0
2016-12-19 11:40:00,94.26,94.26,94.19,94.19,7807.0,75.3403,75.3403,75.2844,75.2844,7807.0
2016-12-19 11:45:00,94.2,94.22,94.17,94.19,12056.0,75.2924,75.3083,75.2684,75.2844,12056.0
2016-12-19 11:50:00,94.19,94.21,94.18,94.18,12440.0,75.2844,75.3004,75.2764,75.2764,12440.0
2016-12-19 11:55:00,94.19,94.21,94.14,94.14,11496.0,75.2844,75.3004,75.2444,75.2444,11496.0
2016-12-19 12:00:00,94.14,94.17,94.12,94.16,6009.0,75.2444,75.2684,75.2284,75.2604,6009.0
2016-12-19 12:05:00,94.15,94.24,94.15,94.24,7690.0,75.2524,75.3243,75.2524,75.3243,7690.0
2016-12-19 12:10:00,94.23,94.24,94.2,94.21,9496.0,75.3163,75.3243,75.2924,75.3004,9496.0
2016-12-19 12:15:00,94.22,94.27,94.22,94.26,51889.0,75.3083,75.3483,75.3083,75.3403,51889.0
2016-12-19 12:20:00,94.26,94.3,94.26,94.29,49156.0,75.3403,75.3723,75.3403,75.3643,49156.0
2016-12-19 12:25:00,94.28,94.29,94.26,94.28,61524.0,75.3563,75.3643,75.3403,75.3563,61524.0
2016-12-19 12:30:00,94.28,94.31,94.28,94.31,71802.0,75.3563,75.3803,75.3563,75.3803,71802.0
2016-12-19 12:35:00,94.31,94.32,94.29,94.3,63559.0,75.3803,75.3883,75.3643,75.3723,63559.0
2016-12-19 12:40:00,94.3,94.31,94.26,94.29,65429.0,75.3723,75.3803,75.3403,75.3643,65429.0
2016-12-19 12:45:00,94.3,94.32,94.27,94.28,36228.0,75.3723,75.3883,75.3483,75.3563,36228.0
2016-12-19 12:50:00,94.27,94.3,94.26,94.29,25388.0,75.3483,75.3723,75.3403,75.3643,25388.0
2016-12-19 12:55:00,94.29,94.31,94.28,94.3,44682.0,75.3643,75.3803,75.3563,75.3723,44682.0
2016-12-19 13:00:00,94.3,94.33,94.3,94.31,61106.0,75.3723,75.3963,75.3723,75.3803,61106.0
2016-12-19 13:05:00,94.32,94.32,94.29,94.31,41829.0,75.3883,75.3883,75.3643,75.3803,41829.0
2016-12-19 13:10:00,94.3,94.31,94.29,94.29,31475.0,75.3723,75.3803,75.3643,75.3643,31475.0
2016-12-19 13:15:00,94.29,94.3,94.29,94.3,21510.0,75.3643,75.3723,75.3643,75.3723,21510.0
2016-12-19 13:20:00,94.29,94.34,94.27,94.33,60238.0,75.3643,75.4043,75.3483,75.3963,60238.0
2016-12-19 13:25:00,94.33,94.35,94.33,94.35,40438.0,75.3963,75.4123,75.3963,75.4123,40438.0
2016-12-19 13:30:00,94.34,94.39,94.33,94.34,39195.0,75.4043,75.4442,75.3963,75.4043,39195.0
2016-12-19 13:35:00,94.35,94.35,94.31,94.31,50030.0,75.4123,75.4123,75.3803,75.3803,50030.0
2016-12-19 13:40:00,94.31,94.34,94.3,94.33,77780.0,75.3803,75.4043,75.3723,75.3963,77780.0
2016-12-19 13:45:00,94.33,94.36,94.32,94.36,62303.0,75.3963,75.4202,75.3883,75.4202,62303.0
2016-12-19 13:50:00,94.35,94.4,94.35,94.4,90996.0,75.4123,75.4522,75.4123,75.4522,90996.0
2016-12-19 13:55:00,94.41,94.44,94.4,94.44,28280.0,75.4602,75.4842,75.4522,75.4842,28280.0
2016-12-19 14:00:00,94.43,94.45,94.4,94.42,51686.0,75.4762,75.4922,75.4522,75.4682,51686.0
2016-12-19 14:05:00,94.41,94.45,94.41,94.43,93694.0,75.4602,75.4922,75.4602,75.4762,93694.0
2016-12-19 14:10:00,94.43,94.49,94.43,94.47,68308.0,75.4762,75.5241,75.4762,75.5082,68308.0
2016-12-19 14:15:00,94.46,94.47,94.43,94.46,28872.0,75.5002,75.5082,75.4762,75.5002,28872.0
2016-12-19 14:20:00,94.45,94.48,94.45,94.47,59938.0,75.4922,75.5162,75.4922,75.5082,59938.0
2016-12-19 14:25:00,94.48,94.51,94.47,94.49,134266.0,75.5162,75.5401,75.5082,75.5241,134266.0
2016-12-19 14:30:00,94.48,94.48,94.42,94.43,31683.0,75.5162,75.5162,75.4682,75.4762,31683.0
2016-12-19 14:35:00,94.42,94.46,94.38,94.42,696145.0,75.4682,75.5002,75.4362,75.4682,696145.0
2016-12-19 14:40:00,94.42,94.45,94.41,94.42,30478.0,75.4682,75.4922,75.4602,75.4682,30478.0
2016-12-19 14:45:00,94.42,94.43,94.38,94.41,39797.0,75.4682,75.4762,75.4362,75.4602,39797.0
2016-12-19 14:50:00,94.4,94.41,94.38,94.4,7058.0,75.4522,75.4602,75.4362,75.4522,7058.0
2016-12-19 14:55:00,94.39,94.39,94.33,94.35,20752.0,75.4442,75.4442,75.3963,75.4123,20752.0
2016-12-19 15:00:00,94.34,94.36,94.32,94.36,17742.0,75.4043,75.4202,75.3883,75.4202,17742.0
2016-12-19 15:05:00,94.35,94.36,94.34,94.36,4507.0,75.4123,75.4202,75.4043,75.4202,4507.0
2016-12-19 15:10:00,94.35,94.36,94.34,94.35,19229.0,75.4123,75.4202,75.4043,75.4123,19229.0
2016-12-19 15:15:00,94.35,94.35,94.28,94.29,14533.0,75.4123,75.4123,75.3563,75.3643,14533.0
2016-12-19 15:20:00,94.26,94.28,94.23,94.27,10713.0,75.3403,75.3563,75.3163,75.3483,10713.0
2016-12-19 15:25:00,94.27,94.34,94.26,94.34,9446.0,75.3483,75.4043,75.3403,75.4043,9446.0
2016-12-19 15:30:00,94.35,94.36,94.32,94.34,7557.0,75.4123,75.4202,75.3883,75.4043,7557.0
2016-12-19 15:35:00,94.35,94.38,94.35,94.37,8588.0,75.4123,75.4362,75.4123,75.4282,8588.0
2016-12-19 15:40:00,94.36,94.39,94.35,94.39,21948.0,75.4202,75.4442,75.4123,75.4442,21948.0
2016-12-19 15:45:00,94.38,94.38,94.34,94.36,26584.0,75.4362,75.4362,75.4043,75.4202,26584.0
2016-12-19 15:50:00,94.36,94.39,94.35,94.38,29787.0,75.4202,75.4442,75.4123,75.4362,29787.0
2016-12-19 15:55:00,94.38,94.44,94.37,94.44,45300.0,75.4362,75.4842,75.4282,75.4842,45300.0
2016-12-20 09:30:00,94.66,94.76,94.57,94.72,49639.0,75.66,75.74,75.5881,75.708,49639.0
2016-12-20 09:35:00,94.76,94.86,94.72,94.86,9379.0,75.74,75.8199,75.708,75.8199,9379.0
2016-12-20 09:40:00,94.82,94.86,94.79,94.83,10228.0,75.7879,75.8199,75.7639,75.7959,10228.0
2016-12-20 09:45:00,94.85,94.89,94.82,94.86,8760.0,75.8119,75.8439,75.7879,75.8199,8760.0
2016-12-20 09:50:00,94.89,94.89,94.84,94.87,18605.0,75.8439,75.8439,75.8039,75.8279,18605.0
2016-12-20 09:55:00,94.87,94.88,94.84,94.86,6748.0,75.8279,75.8359,75.8039,75.8199,6748.0
2016-12-20 10:00:00,94.87,94.87,94.82,94.82,22993.0,75.8279,75.8279,75.7879,75.7879,22993.0
2016-12-20 10:05:00,94.81,94.86,94.81,94.84,7021.0,75.7799,75.8199,75.7799,75.8039,7021.0
2016-12-20 10:10:00,94.84,94.86,94.81,94.83,6431.0,75.8039,75.8199,75.7799,75.7959,6431.0
2016-12-20 10:15:00,94.82,94.84,94.81,94.81,6793.0,75.7879,75.8039,75.7799,75.7799,6793.0
2016-12-20 10:20:00,94.8,94.8,94.76,94.77,27777.0,75.7719,75.7719,75.74,75.7479,27777.0
2016-12-20 10:25:00,94.76,94.8,94.75,94.78,16953.0,75.74,75.7719,75.732,75.7559,16953.0
2016-12-20 10:30:00,94.77,94.78,94.75,94.75,7241.0,75.7479,75.7559,75.732,75.732,7241.0
2016-12-20 10:35:00,94.73,94.78,94.73,94.78,13854.0,75.716,75.7559,75.716,75.7559,13854.0
2016-12-20 10:40:00,94.78,94.8,94.77,94.8,21626.0,75.7559,75.7719,75.7479,75.7719,21626.0
2016-12-20 10:45:00,94.79,94.83,94.78,94.82,17664.0,75.7639,75.7959,75.7559,75.7879,17664.0
2016-12-20 10:50:00,94.83,94.83,94.81,94.83,5193.0,75.7959,75.7959,75.7799,75.7959,5193.0
2016-12-20 10:55:00,94.83,94.86,94.82,94.84,4995.0,75.7959,75.8199,75.7879,75.8039,4995.0
2016-12-20 11:00:00,94.84,94.85,94.8,94.81,11607.0,75.8039,75.8119,75.7719,75.7799,11607.0
2016-12-20 11:05:00,94.81,94.81,94.78,94.81,6879.0,75.7799,75.7799,75.7559,75.7799,6879.0
2016-12-20 11:10:00,94.81,94.83,94.8,94.82,22269.0,75.7799,75.7959,75.7719,75.7879,22269.0
2016-12-20 11:15:00,94.84,94.84,94.82,94.83,8215.0,75.8039,75.8039,75.7879,75.7959,8215.0
2016-12-20 11:20:00,94.82,94.84,94.79,94.82,13817.0,75.7879,75.8039,75.7639,75.7879,13817.0
2016-12-20 11:25:00,94.81,94.81,94.78,94.8,17842.0,75.7799,75.7799,75.7559,75.7719,17842.0
2016-12-20 11:30:00,94.78,94.78,94.71,94.73,20474.0,75.7559,75.7559,75.7,75.716,20474.0
2016-12-20 11:35:00,94.71,94.71,94.66,94.66,2046.0,75.7,75.7,75.66,75.66,2046.0
2016-12-20 11:40:00,94.65,94.72,94.64,94.72,8430.0,75.652,75.708,75.644,75.708,8430.0
2016-12-20 11:45:00,94.71,94.72,94.69,94.7,8039.0,75.7,75.708,75.684,75.692,8039.0
2016-12-20 11:50:00,94.7,94.7,94.62,94.64,16340.0,75.692,75.692,75.6281,75.644,16340.0
2016-12-20 11:55:00,94.65,94.67,94.64,94.67,13004.0,75.652,75.668,75.644,75.668,13004.0
2016-12-20 12:00:00,94.67,94.67,94.62,94.65,12357.0,75.668,75.668,75.6281,75.652,12357.0
2016-12-20 12:05:00,94.65,94.68,94.64,94.67,9478.0,75.652,75.676,75.644,75.668,9478.0
2016-12-20 12:10:00,94.67,94.71,94.67,94.7,11095.0,75.668,75.7,75.668,75.692,11095.0
2016-12-20 12:15:00,94.71,94.73,94.69,94.69,10174.0,75.7,75.716,75.684,75.684,10174.0
2016-12-20 12:20:00,94.68,94.71,94.68,94.69,11968.0,75.676,75.7,75.676,75.684,11968.0
2016-12-20 12:25:00,94.7,94.71,94.67,94.69,9743.0,75.692,75.7,75.668,75.684,9743.0
2016-12-20 12:30:00,94.68,94.7,94.68,94.7,4797.0,75.676,75.692,75.676,75.692,4797.0
2016-12-20 12:35:00,94.71,94.72,94.68,94.68,12850.0,75.7,75.708,75.676,75.676,12850.0
2016-12-20 12:40:00,94.68,94.72,94.67,94.71,6407.0,75.676,75.708,75.668,75.7,6407.0
2016-12-20 12:45:00,94.72,94.73,94.7,94.72,7433.0,75.708,75.716,75.692,75.708,7433.0
2016-12-20 12:50:00,94.73,94.74,94.71,94.74,6859.0,75.716,75.724,75.7,75.724,6859.0
2016-12-20 12:55:00,94.73,94.74,94.72,94.72,4070.0,75.716,75.724,75.708,75.708,4070.0
2016-12-20 13:00:00,94.71,94.73,94.71,94.73,5321.0,75.7,75.716,75.7,75.716,5321.0
2016-12-20 13:05:00,94.73,94.74,94.72,94.73,4214.0,75.716,75.724,75.708,75.716,4214.0
2016-12-20 13:10:00,94.73,94.73,94.71,94.72,2403.0,75.716,75.716,75.7,75.708,2403.0
2016-12-20 13:15:00,94.72,94.75,94.71,94.72,7568.0,75.708,75.732,75.7,75.708,7568.0
2016-12-20 13:20:00,94.71,94.76,94.71,94.74,9968.0,75.7,75.74,75.7,75.724,9968.0
2016-12-20 13:25:00,94.76,94.77,94.74,94.76,31274.0,75.74,75.7479,75.724,75.74,31274.0
2016-12-20 13:30:00,94.76,94.77,94.75,94.75,13228.0,75.74,75.7479,75.732,75.732,13228.0
2016-12-20 13:35:00,94.75,94.75,94.73,94.73,9874.0,75.732,75.732,75.716,75.716,9874.0
2016-12-20 13:40:00,94.74,94.74,94.7,94.71,8954.0,75.724,75.724,75.692,75.7,8954.0
2016-12-20 13:45:00,94.72,94.74,94.71,94.73,34514.0,75.708,75.724,75.7,75.716,34514.0
2016-12-20 13:50:00,94.72,94.76,94.72,94.76,6771.0,75.708,75.74,75.708,75.74,6771.0
2016-12-20 13:55:00,94.76,94.78,94.74,94.77,10449.0,75.74,75.7559,75.724,75.7479,10449.0
2016-12-20 14:00:00,94.77,94.77,94.74,94.74,4387.0,75.7479,75.7479,75.724,75.724,4387.0
2016-12-20 14:05:00,94.73,94.74,94.72,94.73,4157.0,75.716,75.724,75.708,75.716,4157.0
2016-12-20 14:10:00,94.72,94.73,94.7,94.71,12403.0,75.708,75.716,75.692,75.7,12403.0
2016-12-20 14:15:00,94.71,94.74,94.69,94.72,17935.0,75.7,75.724,75.684,75.708,17935.0
2016-12-20 14:20:00,94.73,94.73,94.7,94.72,9097.0,75.716,75.716,75.692,75.708,9097.0
2016-12-20 14:25:00,94.71,94.73,94.71,94.71,3458.0,75.7,75.716,75.7,75.7,3458.0
2016-12-20 14:30:00,94.7,94.71,94.59,94.6,11036.0,75.692,75.7,75.6041,75.6121,11036.0
2016-12-20 14:35:00,94.59,94.65,94.59,94.65,7330.0,75.6041,75.652,75.6041,75.652,7330.0
2016-12-20 14:40:00,94.66,94.67,94.65,94.66,4746.0,75.66,75.668,75.652,75.66,4746.0
2016-12-20 14:45:00,94.66,94.67,94.64,94.65,11557.0,75.66,75.668,75.644,75.652,11557.0
2016-12-20 14:50:00,94.65,94.69,94.64,94.66,15922.0,75.652,75.684,75.644,75.66,15922.0
2016-12-20 14:55:00,94.65,94.66,94.62,94.66,24929.0,75.652,75.66,75.6281,75.66,24929.0
2016-12-20 15:00:00,94.66,94.69,94.65,94.67,13148.0,75.66,75.684,75.652,75.668,13148.0
2016-12-20 15:05:00,94.67,94.69,94.65,94.68,23629.0,75.668,75.684,75.652,75.676,23629.0
2016-12-20 15:10:00,94.67,94.67,94.64,94.64,32310.0,75.668,75.668,75.644,75.644,32310.0
2016-12-20 15:15:00,94.65,94.69,94.65,94.68,12156.0,75.652,75.684,75.652,75.676,12156.0
2016-12-20 15:20:00,94.68,94.69,94.64,94.66,12594.0,75.676,75.684,75.644,75.66,12594.0
2016-12-20 15:25:00,94.66,94.72,94.66,94.72,13846.0,75.66,75.708,75.66,75.708,13846.0
2016-12-20 15:30:00,94.72,94.75,94.72,94.75,17617.0,75.708,75.732,75.708,75.732,17617.0
2016-12-20 15:35:00,94.75,94.76,94.72,94.73,25835.0,75.732,75.74,75.708,75.716,25835.0
2016-12-20 15:40:00,94.74,94.74,94.71,94.73,14183.0,75.724,75.724,75.7,75.716,14183.0
2016-12-20 15:45:00,94.72,94.74,94.72,94.72,17183.0,75.708,75.724,75.708,75.708,17183.0
2016-12-20 15:50:00,94.73,94.73,94.68,94.72,25542.0,75.716,75.716,75.676,75.708,25542.0
2016-12-20 15:55:00,94.73,94.79,94.72,94.78,58138.0,75.716,75.7639,75.708,75.7559,58138.0
2016-12-21 09:30:00,94.78,94.81,94.7,94.79,54557.0,75.7559,75.7799,75.692,75.7639,54557.0
2016-12-21 09:35:00,94.8,94.81,94.66,94.66,27739.0,75.7719,75.7799,75.66,75.66,27739.0
2016-12-21 09:40:00,94.65,94.69,94.63,94.68,7536.0,75.652,75.684,75.636,75.676,7536.0
2016-12-21 09:45:00,94.68,94.72,94.66,94.71,5865.0,75.676,75.708,75.66,75.7,5865.0
2016-12-21 09:50:00,94.72,94.72,94.66,94.69,4618.0,75.708,75.708,75.66,75.684,4618.0
2016-12-21 09:55:00,94.67,94.69,94.66,94.67,7693.0,75.668,75.684,75.66,75.668,7693.0
2016-12-21 10:00:00,94.67,94.69,94.66,94.68,41816.0,75.668,75.684,75.66,75.676,41816.0
2016-12-21 10:05:00,94.69,94.73,94.67,94.7,29287.0,75.684,75.716,75.668,75.692,29287.0
2016-12-21 10:10:00,94.69,94.71,94.68,94.7,23253.0,75.684,75.7,75.676,75.692,23253.0
2016-12-21 10:15:00,94.7,94.72,94.67,94.71,8396.0,75.692,75.708,75.668,75.7,8396.0
2016-12-21 10:20:00,94.71,94.75,94.7,94.71,39006.0,75.7,75.732,75.692,75.7,39006.0
2016-12-21 10:25:00,94.73,94.73,94.69,94.69,9104.0,75.716,75.716,75.684,75.684,9104.0
2016-12-21 10:30:00,94.69,94.7,94.63,94.65,20122.0,75.684,75.692,75.636,75.652,20122.0
2016-12-21 10:35:00,94.65,94.71,94.64,94.68,27194.0,75.652,75.7,75.644,75.676,27194.0
2016-12-21 10:40:00,94.69,94.71,94.67,94.68,6781.0,75.684,75.7,75.668,75.676,6781.0
2016-12-21 10:45:00,94.68,94.7,94.67,94.69,6785.0,75.676,75.692,75.668,75.684,6785.0
2016-12-21 10:50:00,94.68,94.71,94.68,94.7,14690.0,75.676,75.7,75.676,75.692,14690.0
2016-12-21 10:55:00,94.7,94.71,94.67,94.68,29683.0,75.692,75.7,75.668,75.676,29683.0
2016-12-21 11:00:00,94.67,94.68,94.64,94.68,31868.0,75.668,75.676,75.644,75.676,31868.0
2016-12-21 11:05:00,94.69,94.7,94.66,94.69,39429.0,75.684,75.692,75.66,75.684,39429.0
2016-12-21 11:10:00,94.69,94.7,94.69,94.7,39514.0,75.684,75.692,75.684,75.692,39514.0
2016-12-21 11:15:00,94.7,94.72,94.69,94.71,38614.0,75.692,75.708,75.684,75.7,38614.0
2016-12-21 11:20:00,94.71,94.72,94.7,94.72,28009.0,75.7,75.708,75.692,75.708,28009.0
2016-12-21 11:25:00,94.71,94.75,94.71,94.75,34982.0,75.7,75.732,75.7,75.732,34982.0
2016-12-21 11:30:00,94.75,94.75,94.72,94.73,83144.0,75.732,75.732,75.708,75.716,83144.0
2016-12-21 11:35:00,94.73,94.75,94.7,94.75,27933.0,75.716,75.732,75.692,75.732,27933.0
2016-12-21 11:40:00,94.74,94.75,94.73,94.74,38346.0,75.724,75.732,75.716,75.724,38346.0
2016-12-21 11:45:00,94.71,94.74,94.71,94.74,26793.0,75.7,75.724,75.7,75.724,26793.0
2016-12-21 11:50:00,94.73,94.73,94.7,94.71,32151.0,75.716,75.716,75.692,75.7,32151.0
2016-12-21 11:55:00,94.71,94.72,94.7,94.72,12305.0,75.7,75.708,75.692,75.708,12305.0
2016-12-21 12:00:00,94.71,94.72,94.71,94.72,51071.0,75.7,75.708,75.7,75.708,51071.0
2016-12-21 12:05:00,94.72,94.72,94.71,94.72,11767.0,75.708,75.708,75.7,75.708,11767.0
2016-12-21 12:10:00,94.72,94.74,94.71,94.74,35756.0,75.708,75.724,75.7,75.724,35756.0
2016-12-21 12:15:00,94.74,94.74,94.73,94.73,15350.0,75.724,75.724,75.716,75.716,15350.0
2016-12-21 12:20:00,94.73,94.74,94.71,94.73,30777.0,75.716,75.724,75.7,75.716,30777.0
2016-12-21 12:25:00,94.73,94.74,94.72,94.74,16542.0,75.716,75.724,75.708,75.724,16542.0
2016-12-21 12:30:00,94.74,94.75,94.73,94.74,46406.0,75.724,75.732,75.716,75.724,46406.0
2016-12-21 12:35:00,94.74,94.75,94.73,94.75,11552.0,75.724,75.732,75.716,75.732,11552.0
2016-12-21 12:40:00,94.75,94.77,94.74,94.76,45346.0,75.732,75.7479,75.724,75.74,45346.0
2016-12-21 12:45:00,94.76,94.78,94.75,94.76,45464.0,75.74,75.7559,75.732,75.74,45464.0
2016-12-21 12:50:00,94.77,94.77,94.74,94.75,24442.0,75.7479,75.7479,75.724,75.732,24442.0
2016-12-21 12:55:00,94.75,94.75,94.73,94.73,26654.0,75.732,75.732,75.716,75.716,26654.0
2016-12-21 13:00:00,94.73,94.74,94.72,94.73,47533.0,75.716,75.724,75.708,75.716,47533.0
2016-12-21 13:05:00,94.72,94.73,94.7,94.72,19294.0,75.708,75.716,75.692,75.708,19294.0
2016-12-21 13:10:00,94.72,94.72,94.7,94.7,30137.0,75.708,75.708,75.692,75.692,30137.0
2016-12-21 13:15:00,94.7,94.71,94.69,94.7,14250.0,75.692,75.7,75.684,75.692,14250.0
2016-12-21 13:20:00,94.7,94.71,94.7,94.71,17226.0,75.692,75.7,75.692,75.7,17226.0
2016-12-21 13:25:00,94.7,94.71,94.7,94.7,16758.0,75.692,75.7,75.692,75.692,16758.0
2016-12-21 13:30:00,94.7,94.71,94.7,94.7,30475.0,75.692,75.7,75.692,75.692,30475.0
2016-12-21 13:35:00,94.71,94.72,94.7,94.72,18786.0,75.7,75.708,75.692,75.708,18786.0
2016-12-21 13:40:00,94.72,94.72,94.71,94.72,31548.0,75.708,75.708,75.7,75.708,31548.0
2016-12-21 13:45:00,94.71,94.72,94.7,94.72,53337.0,75.7,75.708,75.692,75.708,53337.0
2016-12-21 13:50:00,94.72,94.72,94.68,94.7,31656.0,75.708,75.708,75.676,75.692,31656.0
2016-12-21 13:55:00,94.7,94.7,94.65,94.67,46573.0,75.692,75.692,75.652,75.668,46573.0
2016-12-21 14:00:00,94.66,94.7,94.66,94.69,25344.0,75.66,75.692,75.66,75.684,25344.0
2016-12-21 14:05:00,94.69,94.7,94.68,94.7,22819.0,75.684,75.692,75.676,75.692,22819.0
2016-12-21 14:10:00,94.7,94.72,94.7,94.71,51609.0,75.692,75.708,75.692,75.7,51609.0
2016-12-21 14:15:00,94.72,94.72,94.71,94.72,26292.0,75.708,75.708,75.7,75.708,26292.0
2016-12-21 14:20:00,94.72,94.72,94.7,94.72,37091.0,75.708,75.708,75.692,75.708,37091.0
2016-12-21 14:25:00,94.72,94.74,94.72,94.73,52354.0,75.708,75.724,75.708,75.716,52354.0
2016-12-21 14:30:00,94.73,94.73,94.68,94.71,18554.0,75.716,75.716,75.676,75.7,18554.0
2016-12-21 14:35:00,94.71,94.76,94.68,94.69,762337.0,75.7,75.74,75.676,75.684,762337.0
2016-12-21 14:40:00,94.69,94.72,94.69,94.7,30492.0,75.684,75.708,75.684,75.692,30492.0
2016-12-21 14:45:00,94.7,94.7,94.68,94.7,21682.0,75.692,75.692,75.676,75.692,21682.0
2016-12-21 14:50:00,94.7,94.72,94.7,94.72,16964.0,75.692,75.708,75.692,75.708,16964.0
2016-12-21 14:55:00,94.73,94.73,94.71,94.72,28524.0,75.716,75.716,75.7,75.708,28524.0
2016-12-21 15:00:00,94.72,94.75,94.69,94.71,46527.0,75.708,75.732,75.684,75.7,46527.0
2016-12-21 15:05:00,94.71,94.71,94.67,94.68,30378.0,75.7,75.7,75.668,75.676,30378.0
2016-12-21 15:10:00,94.68,94.69,94.67,94.68,13738.0,75.676,75.684,75.668,75.676,13738.0
2016-12-21 15:15:00,94.69,94.69,94.66,94.67,13910.0,75.684,75.684,75.66,75.668,13910.0
2016-12-21 15:20:00,94.66,94.67,94.66,94.67,16101.0,75.66,75.668,75.66,75.668,16101.0
2016-12-21 15:25:00,94.66,94.68,94.63,94.67,21458.0,75.66,75.676,75.636,75.668,21458.0
2016-12-21 15:30:00,94.64,94.65,94.58,94.59,16003.0,75.644,75.652,75.5961,75.6041,16003.0
2016-12-21 15:35:00,94.59,94.64,94.56,94.62,7143.0,75.6041,75.644,75.5801,75.6281,7143.0
2016-12-21 15:40:00,94.62,94.65,94.6,94.64,15430.0,75.6281,75.652,75.6121,75.644,15430.0
2016-12-21 15:45:00,94.63,94.65,94.62,94.64,11754.0,75.636,75.652,75.6281,75.644,11754.0
2016-12-21 15:50:00,94.64,94.65,94.61,94.62,25188.0,75.644,75.652,75.6201,75.6281,25188.0
2016-12-21 15:55:00,94.62,94.63,94.55,94.56,44135.0,75.6281,75.636,75.5721,75.5801,44135.0
2016-12-22 09:30:00,93.8,93.94,93.7,93.71,36922.0,75.528,75.6408,75.4475,75.4556,36922.0
2016-12-22 09:35:00,93.72,93.79,93.7,93.75,16980.0,75.4636,75.52,75.4475,75.4878,16980.0
2016-12-22 09:40:00,93.74,93.75,93.69,93.74,5673.0,75.4797,75.4878,75.4395,75.4797,5673.0
2016-12-22 09:45:00,93.73,93.76,93.72,93.73,7479.0,75.4717,75.4958,75.4636,75.4717,7479.0
2016-12-22 09:50:00,93.73,93.75,93.71,93.74,1600.0,75.4717,75.4878,75.4556,75.4797,1600.0
2016-12-22 09:55:00,93.74,93.8,93.73,93.77,7118.0,75.4797,75.528,75.4717,75.5039,7118.0
2016-12-22 10:00:00,93.76,93.78,93.73,93.76,19775.0,75.4958,75.5119,75.4717,75.4958,19775.0
2016-12-22 10:05:00,93.76,93.77,93.72,93.72,22581.0,75.4958,75.5039,75.4636,75.4636,22581.0
2016-12-22 10:10:00,93.73,93.78,93.72,93.77,7287.0,75.4717,75.5119,75.4636,75.5039,7287.0
2016-12-22 10:15:00,93.78,93.84,93.77,93.82,8313.0,75.5119,75.5602,75.5039,75.5441,8313.0
2016-12-22 10:20:00,93.82,93.84,93.81,93.83,5497.0,75.5441,75.5602,75.5361,75.5522,5497.0
2016-12-22 10:25:00,93.82,93.83,93.79,93.8,13803.0,75.5441,75.5522,75.52,75.528,13803.0
2016-12-22 10:30:00,93.8,93.85,93.79,93.83,17201.0,75.528,75.5683,75.52,75.5522,17201.0
2016-12-22 10:35:00,93.82,93.85,93.81,93.82,26564.0,75.5441,75.5683,75.5361,75.5441,26564.0
2016-12-22 10:40:00,93.82,93.83,93.8,93.81,7497.0,75.5441,75.5522,75.528,75.5361,7497.0
2016-12-22 10:45:00,93.81,93.81,93.78,93.78,7559.0,75.5361,75.5361,75.5119,75.5119,7559.0
2016-12-22 10:50:00,93.78,93.79,93.74,93.75,11890.0,75.5119,75.52,75.4797,75.4878,11890.0
2016-12-22 10:55:00,93.76,93.76,93.72,93.72,20861.0,75.4958,75.4958,75.4636,75.4636,20861.0
2016-12-22 11:00:00,93.72,93.75,93.71,93.71,17084.0,75.4636,75.4878,75.4556,75.4556,17084.0
2016-12-22 11:05:00,93.71,93.73,93.69,93.71,12062.0,75.4556,75.4717,75.4395,75.4556,12062.0
2016-12-22 11:10:00,93.71,93.74,93.7,93.74,4725.0,75.4556,75.4797,75.4475,75.4797,4725.0
2016-12-22 11:15:00,93.74,93.75,93.72,93.73,6196.0,75.4797,75.4878,75.4636,75.4717,6196.0
2016-12-22 11:20:00,93.73,93.75,93.69,93.7,6149.0,75.4717,75.4878,75.4395,75.4475,6149.0
2016-12-22 11:25:00,93.7,93.71,93.67,93.68,4356.0,75.4475,75.4556,75.4234,75.4314,4356.0
2016-12-22 11:30:00,93.69,93.71,93.68,93.7,5660.0,75.4395,75.4556,75.4314,75.4475,5660.0
2016-12-22 11:35:00,93.71,93.71,93.68,93.68,8391.0,75.4556,75.4556,75.4314,75.4314,8391.0
2016-12-22 11:40:00,93.69,93.69,93.64,93.67,25279.0,75.4395,75.4395,75.3992,75.4234,25279.0
2016-12-22 11:45:00,93.65,93.68,93.64,93.65,89499.0,75.4072,75.4314,75.3992,75.4072,89499.0
2016-12-22 11:50:00,93.64,93.67,93.63,93.65,13162.0,75.3992,75.4234,75.3911,75.4072,13162.0
2016-12-22 11:55:00,93.66,93.67,93.63,93.66,11953.0,75.4153,75.4234,75.3911,75.4153,11953.0
2016-12-22 12:00:00,93.65,93.67,93.65,93.66,9020.0,75.4072,75.4234,75.4072,75.4153,9020.0
2016-12-22 12:05:00,93.66,93.67,93.65,93.65,10240.0,75.4153,75.4234,75.4072,75.4072,10240.0
2016-12-22 12:10:00,93.65,93.68,93.64,93.68,16706.0,75.4072,75.4314,75.3992,75.4314,16706.0
2016-12-22 12:15:00,93.67,93.67,93.65,93.66,8134.0,75.4234,75.4234,75.4072,75.4153,8134.0
2016-12-22 12:20:00,93.65,93.67,93.65,93.67,10346.0,75.4072,75.4234,75.4072,75.4234,10346.0
2016-12-22 12:25:00,93.68,93.7,93.66,93.69,10592.0,75.4314,75.4475,75.4153,75.4395,10592.0
2016-12-22 12:30:00,93.69,93.72,93.68,93.71,4276.0,75.4395,75.4636,75.4314,75.4556,4276.0
2016-12-22 12:35:00,93.7,93.73,93.7,93.73,4186.0,75.4475,75.4717,75.4475,75.4717,4186.0
2016-12-22 12:40:00,93.74,93.75,93.73,93.75,3522.0,75.4797,75.4878,75.4717,75.4878,3522.0
2016-12-22 12:45:00,93.75,93.77,93.74,93.76,10914.0,75.4878,75.5039,75.4797,75.4958,10914.0
2016-12-22 12:50:00,93.76,93.77,93.74,93.76,14453.0,75.4958,75.5039,75.4797,75.4958,14453.0
2016-12-22 12:55:00,93.74,93.75,93.73,93.74,8081.0,75.4797,75.4878,75.4717,75.4797,8081.0
2016-12-22 13:00:00,93.74,93.75,93.72,93.74,21859.0,75.4797,75.4878,75.4636,75.4797,21859.0
2016-12-22 13:05:00,93.73,93.77,93.73,93.77,10324.0,75.4717,75.5039,75.4717,75.5039,10324.0
2016-12-22 13:10:00,93.77,93.77,93.75,93.75,6803.0,75.5039,75.5039,75.4878,75.4878,6803.0
2016-12-22 13:15:00,93.75,93.77,93.75,93.76,15322.0,75.4878,75.5039,75.4878,75.4958,15322.0
2016-12-22 13:20:00,93.77,93.78,93.75,93.76,10557.0,75.5039,75.5119,75.4878,75.4958,10557.0
2016-12-22 13:25:00,93.76,93.76,93.75,93.75,7596.0,75.4958,75.4958,75.4878,75.4878,7596.0
2016-12-22 13:30:00,93.75,93.75,93.72,93.73,16662.0,75.4878,75.4878,75.4636,75.4717,16662.0
2016-12-22 13:35:00,93.72,93.75,93.72,93.75,26903.0,75.4636,75.4878,75.4636,75.4878,26903.0
2016-12-22 13:40:00,93.76,93.83,93.75,93.83,5932.0,75.4958,75.5522,75.4878,75.5522,5932.0
2016-12-22 13:45:00,93.83,93.87,93.83,93.87,18696.0,75.5522,75.5844,75.5522,75.5844,18696.0
2016-12-22 13:50:00,93.86,93.86,93.84,93.85,21281.0,75.5763,75.5763,75.5602,75.5683,21281.0
2016-12-22 13:55:00,93.85,93.86,93.84,93.84,9755.0,75.5683,75.5763,75.5602,75.5602,9755.0
2016-12-22 14:00:00,93.84,93.87,93.83,93.86,15371.0,75.5602,75.5844,75.5522,75.5763,15371.0
2016-12-22 14:05:00,93.86,93.87,93.85,93.87,10183.0,75.5763,75.5844,75.5683,75.5844,10183.0
2016-12-22 14:10:00,93.86,93.88,93.85,93.85,17115.0,75.5763,75.5924,75.5683,75.5683,17115.0
2016-12-22 14:15:00,93.85,93.86,93.84,93.84,13884.0,75.5683,75.5763,75.5602,75.5602,13884.0
2016-12-22 14:20:00,93.83,93.84,93.82,93.83,40642.0,75.5522,75.5602,75.5441,75.5522,40642.0
2016-12-22 14:25:00,93.83,93.85,93.83,93.83,15731.0,75.5522,75.5683,75.5522,75.5522,15731.0
2016-12-22 14:30:00,93.83,93.83,93.8,93.8,18992.0,75.5522,75.5522,75.528,75.528,18992.0
2016-12-22 14:35:00,93.8,93.8,93.79,93.8,8019.0,75.528,75.528,75.52,75.528,8019.0
2016-12-22 14:40:00,93.8,93.81,93.78,93.8,19136.0,75.528,75.5361,75.5119,75.528,19136.0
2016-12-22 14:45:00,93.8,93.8,93.77,93.78,14023.0,75.528,75.528,75.5039,75.5119,14023.0
2016-12-22 14:50:00,93.78,93.81,93.76,93.8,8866.0,75.5119,75.5361,75.4958,75.528,8866.0
2016-12-22 14:55:00,93.8,93.82,93.8,93.81,9757.0,75.528,75.5441,75.528,75.5361,9757.0
2016-12-22 15:00:00,93.8,93.81,93.78,93.79,20773.0,75.528,75.5361,75.5119,75.52,20773.0
2016-12-22 15:05:00,93.79,93.79,93.72,93.73,8156.0,75.52,75.52,75.4636,75.4717,8156.0
2016-12-22 15:10:00,93.72,93.73,93.67,93.7,18648.0,75.4636,75.4717,75.4234,75.4475,18648.0
2016-12-22 15:15:00,93.69,93.71,93.69,93.7,19574.0,75.4395,75.4556,75.4395,75.4475,19574.0
2016-12-22 15:20:00,93.7,93.71,93.68,93.69,11843.0,75.4475,75.4556,75.4314,75.4395,11843.0
2016-12-22 15:25:00,93.69,93.74,93.69,93.7,21826.0,75.4395,75.4797,75.4395,75.4475,21826.0
2016-12-22 15:30:00,93.7,93.72,93.67,93.67,12640.0,75.4475,75.4636,75.4234,75.4234,12640.0
2016-12-22 15:35:00,93.67,93.72,93.67,93.72,15526.0,75.4234,75.4636,75.4234,75.4636,15526.0
2016-12-22 15:40:00,93.74,93.78,93.73,93.74,14387.0,75.4797,75.5119,75.4717,75.4797,14387.0
2016-12-22 15:45:00,93.75,93.79,93.73,93.75,20804.0,75.4878,75.52,75.4717,75.4878,20804.0
2016-12-22 15:50:00,93.75,93.78,93.75,93.76,16103.0,75.4878,75.5119,75.4878,75.4958,16103.0
2016-12-22 15:55:00,93.77,93.81,93.73,93.8,61716.0,75.5039,75.5361,75.4717,75.528,61716.0
2016-12-23 09:30:00,93.79,93.82,93.75,93.79,20232.0,75.52,75.5441,75.4878,75.52,20232.0
2016-12-23 09:35:00,93.79,93.81,93.74,93.74,22019.0,75.52,75.5361,75.4797,75.4797,22019.0
2016-12-23 09:40:00,93.76,93.77,93.73,93.73,3086.0,75.4958,75.5039,75.4717,75.4717,3086.0
2016-12-23 09:45:00,93.74,93.77,93.74,93.75,1720.0,75.4797,75.5039,75.4797,75.4878,1720.0
2016-12-23 09:50:00,93.75,93.81,93.75,93.8,7690.0,75.4878,75.5361,75.4878,75.528,7690.0
2016-12-23 09:55:00,93.8,93.81,93.79,93.8,12230.0,75.528,75.5361,75.52,75.528,12230.0
2016-12-23 10:00:00,93.8,93.83,93.78,93.81,20065.0,75.528,75.5522,75.5119,75.5361,20065.0
2016-12-23 10:05:00,93.81,93.83,93.79,93.81,58334.0,75.5361,75.5522,75.52,75.5361,58334.0
2016-12-23 10:10:00,93.81,93.83,93.79,93.79,8192.0,75.5361,75.5522,75.52,75.52,8192.0
2016-12-23 10:15:00,93.82,93.82,93.77,93.79,10070.0,75.5441,75.5441,75.5039,75.52,10070.0
2016-12-23 10:20:00,93.8,93.8,93.76,93.78,11715.0,75.528,75.528,75.4958,75.5119,11715.0
2016-12-23 10:25:00,93.78,93.78,93.76,93.77,7812.0,75.5119,75.5119,75.4958,75.5039,7812.0
2016-12-23 10:30:00,93.78,93.81,93.77,93.81,11945.0,75.5119,75.5361,75.5039,75.5361,11945.0
2016-12-23 10:35:00,93.82,93.82,93.76,93.78,11134.0,75.5441,75.5441,75.4958,75.5119,11134.0
2016-12-23 10:40:00,93.77,93.78,93.75,93.77,3258.0,75.5039,75.5119,75.4878,75.5039,3258.0
2016-12-23 10:45:00,93.78,93.79,93.77,93.78,5466.0,75.5119,75.52,75.5039,75.5119,5466.0
2016-12-23 10:50:00,93.78,93.78,93.75,93.75,6643.0,75.5119,75.5119,75.4878,75.4878,6643.0
2016-12-23 10:55:00,93.75,93.78,93.74,93.78,11318.0,75.4878,75.5119,75.4797,75.5119,11318.0
2016-12-23 11:00:00,93.76,93.78,93.75,93.77,12965.0,75.4958,75.5119,75.4878,75.5039,12965.0
2016-12-23 11:05:00,93.77,93.78,93.76,93.76,4406.0,75.5039,75.5119,75.4958,75.4958,4406.0
2016-12-23 11:10:00,93.77,93.79,93.75,93.76,5690.0,75.5039,75.52,75.4878,75.4958,5690.0
2016-12-23 11:15:00,93.76,93.76,93.71,93.71,6363.0,75.4958,75.4958,75.4556,75.4556,6363.0
2016-12-23 11:20:00,93.71,93.76,93.71,93.75,11630.0,75.4556,75.4958,75.4556,75.4878,11630.0
2016-12-23 11:25:00,93.75,93.8,93.75,93.78,11947.0,75.4878,75.528,75.4878,75.5119,11947.0
2016-12-23 11:30:00,93.78,93.79,93.76,93.79,5755.0,75.5119,75.52,75.4958,75.52,5755.0
2016-12-23 11:35:00,93.79,93.8,93.76,93.77,2498.0,75.52,75.528,75.4958,75.5039,2498.0
2016-12-23 11:40:00,93.77,93.78,93.74,93.75,9330.0,75.5039,75.5119,75.4797,75.4878,9330.0
2016-12-23 11:45:00,93.75,93.77,93.75,93.76,2052.0,75.4878,75.5039,75.4878,75.4958,2052.0
2016-12-23 11:50:00,93.77,93.77,93.73,93.74,16872.0,75.5039,75.5039,75.4717,75.4797,16872.0
2016-12-23 11:55:00,93.75,93.76,93.74,93.74,8782.0,75.4878,75.4958,75.4797,75.4797,8782.0
2016-12-23 12:00:00,93.74,93.78,93.74,93.75,5196.0,75.4797,75.5119,75.4797,75.4878,5196.0
2016-12-23 12:05:00,93.75,93.75,93.73,93.74,15455.0,75.4878,75.4878,75.4717,75.4797,15455.0
2016-12-23 12:10:00,93.73,93.77,93.72,93.76,6676.0,75.4717,75.5039,75.4636,75.4958,6676.0
2016-12-23 12:15:00,93.77,93.77,93.74,93.74,5357.0,75.5039,75.5039,75.4797,75.4797,5357.0
2016-12-23 12:20:00,93.74,93.76,93.74,93.76,17785.0,75.4797,75.4958,75.4797,75.4958,17785.0
2016-12-23 12:25:00,93.76,93.76,93.73,93.75,5540.0,75.4958,75.4958,75.4717,75.4878,5540.0
2016-12-23 12:30:00,93.75,93.76,93.75,93.75,2516.0,75.4878,75.4958,75.4878,75.4878,2516.0
2016-12-23 12:35:00,93.76,93.78,93.75,93.77,5607.0,75.4958,75.5119,75.4878,75.5039,5607.0
2016-12-23 12:40:00,93.77,93.77,93.76,93.77,2198.0,75.5039,75.5039,75.4958,75.5039,2198.0
2016-12-23 12:45:00,93.76,93.77,93.75,93.75,6577.0,75.4958,75.5039,75.4878,75.4878,6577.0
2016-12-23 12:50:00,93.74,93.74,93.73,93.73,4960.0,75.4797,75.4797,75.4717,75.4717,4960.0
2016-12-23 12:55:00,93.74,93.74,93.73,93.73,21417.0,75.4797,75.4797,75.4717,75.4717,21417.0
2016-12-23 13:00:00,93.73,93.74,93.71,93.71,25377.0,75.4717,75.4797,75.4556,75.4556,25377.0
2016-12-23 13:05:00,93.71,93.72,93.7,93.72,6520.0,75.4556,75.4636,75.4475,75.4636,6520.0
2016-12-23 13:10:00,93.71,93.71,93.69,93.7,3475.0,75.4556,75.4556,75.4395,75.4475,3475.0
2016-12-23 13:15:00,93.7,93.72,93.7,93.71,4022.0,75.4475,75.4636,75.4475,75.4556,4022.0
2016-12-23 13:20:00,93.72,93.73,93.71,93.72,582.0,75.4636,75.4717,75.4556,75.4636,582.0
2016-12-23 13:25:00,93.73,93.75,93.72,93.74,5490.0,75.4717,75.4878,75.4636,75.4797,5490.0
2016-12-23 13:30:00,93.75,93.77,93.75,93.77,4198.0,75.4878,75.5039,75.4878,75.5039,4198.0
2016-12-23 13:35:00,93.76,93.78,93.76,93.77,28161.0,75.4958,75.5119,75.4958,75.5039,28161.0
2016-12-23 13:40:00,93.77,93.78,93.76,93.77,5354.0,75.5039,75.5119,75.4958,75.5039,5354.0
2016-12-23 13:45:00,93.77,93.78,93.76,93.78,5627.0,75.5039,75.5119,75.4958,75.5119,5627.0
2016-12-23 13:50:00,93.77,93.78,93.76,93.77,5542.0,75.5039,75.5119,75.4958,75.5039,5542.0
2016-12-23 13:55:00,93.77,93.79,93.76,93.76,7490.0,75.5039,75.52,75.4958,75.4958,7490.0
2016-12-23 14:00:00,93.77,93.77,93.75,93.77,4289.0,75.5039,75.5039,75.4878,75.5039,4289.0
2016-12-23 14:05:00,93.76,93.78,93.76,93.78,6347.0,75.4958,75.5119,75.4958,75.5119,6347.0
2016-12-23 14:10:00,93.77,93.79,93.77,93.77,9743.0,75.5039,75.52,75.5039,75.5039,9743.0
2016-12-23 14:15:00,93.78,93.79,93.76,93.79,22979.0,75.5119,75.52,75.4958,75.52,22979.0
2016-12-23 14:20:00,93.78,93.79,93.76,93.76,4406.0,75.5119,75.52,75.4958,75.4958,4406.0
2016-12-23 14:25:00,93.77,93.78,93.76,93.77,31732.0,75.5039,75.5119,75.4958,75.5039,31732.0
2016-12-23 14:30:00,93.77,93.78,93.76,93.78,12708.0,75.5039,75.5119,75.4958,75.5119,12708.0
2016-12-23 14:35:00,93.78,93.78,93.76,93.78,29591.0,75.5119,75.5119,75.4958,75.5119,29591.0
2016-12-23 14:40:00,93.8,93.8,93.77,93.77,15281.0,75.528,75.528,75.5039,75.5039,15281.0
2016-12-23 14:45:00,93.79,93.79,93.77,93.79,3004.0,75.52,75.52,75.5039,75.52,3004.0
2016-12-23 14:50:00,93.78,93.78,93.77,93.78,12088.0,75.5119,75.5119,75.5039,75.5119,12088.0
2016-12-23 14:55:00,93.78,93.79,93.77,93.78,2479.0,75.5119,75.52,75.5039,75.5119,2479.0
2016-12-23 15:00:00,93.79,93.8,93.78,93.8,8047.0,75.52,75.528,75.5119,75.528,8047.0
2016-12-23 15:05:00,93.8,93.8,93.79,93.8,4752.0,75.528,75.528,75.52,75.528,4752.0
2016-12-23 15:10:00,93.81,93.82,93.79,93.8,2266.0,75.5361,75.5441,75.52,75.528,2266.0
2016-12-23 15:15:00,93.8,93.81,93.8,93.81,3225.0,75.528,75.5361,75.528,75.5361,3225.0
2016-12-23 15:20:00,93.8,93.81,93.79,93.8,9631.0,75.528,75.5361,75.52,75.528,9631.0
2016-12-23 15:25:00,93.81,93.81,93.77,93.78,5990.0,75.5361,75.5361,75.5039,75.5119,5990.0
2016-12-23 15:30:00,93.78,93.79,93.77,93.79,3360.0,75.5119,75.52,75.5039,75.52,3360.0
2016-12-23 15:35:00,93.79,93.81,93.78,93.8,4223.0,75.52,75.5361,75.5119,75.528,4223.0
2016-12-23 15:40:00,93.79,93.85,93.79,93.84,13345.0,75.52,75.5683,75.52,75.5602,13345.0
2016-12-23 15:45:00,93.84,93.84,93.81,93.82,8110.0,75.5602,75.5602,75.5361,75.5441,8110.0
2016-12-23 15:50:00,93.84,93.86,93.83,93.85,7316.0,75.5602,75.5763,75.5522,75.5683,7316.0
2016-12-23 15:55:00,93.86,93.89,93.85,93.89,10934.0,75.5763,75.6005,75.5683,75.6005,10934.0
2016-12-27 09:30:00,93.98,94.07,93.93,94.06,39220.0,75.673,75.7454,75.6327,75.7374,39220.0
2016-12-27 09:35:00,94.05,94.11,94.05,94.1,4734.0,75.7293,75.7776,75.7293,75.7696,4734.0
2016-12-27 09:40:00,94.12,94.12,94.06,94.08,59410.0,75.7857,75.7857,75.7374,75.7535,59410.0
2016-12-27 09:45:00,94.08,94.15,94.08,94.1,18516.0,75.7535,75.8098,75.7535,75.7696,18516.0
2016-12-27 09:50:00,94.1,94.13,94.1,94.12,10264.0,75.7696,75.7937,75.7696,75.7857,10264.0
2016-12-27 09:55:00,94.11,94.12,94.08,94.09,7082.0,75.7776,75.7857,75.7535,75.7615,7082.0
2016-12-27 10:00:00,94.09,94.1,94.07,94.08,77224.0,75.7615,75.7696,75.7454,75.7535,77224.0
2016-12-27 10:05:00,94.07,94.13,94.06,94.11,13320.0,75.7454,75.7937,75.7374,75.7776,13320.0
2016-12-27 10:10:00,94.12,94.12,94.08,94.09,11514.0,75.7857,75.7857,75.7535,75.7615,11514.0
2016-12-27 10:15:00,94.09,94.1,94.09,94.09,6442.0,75.7615,75.7696,75.7615,75.7615,6442.0
2016-12-27 10:20:00,94.09,94.09,94.07,94.09,25244.0,75.7615,75.7615,75.7454,75.7615,25244.0
2016-12-27 10:25:00,94.08,94.13,94.08,94.12,17904.0,75.7535,75.7937,75.7535,75.7857,17904.0
2016-12-27 10:30:00,94.11,94.12,94.09,94.11,9344.0,75.7776,75.7857,75.7615,75.7776,9344.0
2016-12-27 10:35:00,94.1,94.11,94.08,94.1,21582.0,75.7696,75.7776,75.7535,75.7696,21582.0
2016-12-27 10:40:00,94.09,94.11,94.09,94.1,17310.0,75.7615,75.7776,75.7615,75.7696,17310.0
2016-12-27 10:45:00,94.1,94.11,94.09,94.09,13902.0,75.7696,75.7776,75.7615,75.7615,13902.0
2016-12-27 10:50:00,94.09,94.09,94.07,94.08,7086.0,75.7615,75.7615,75.7454,75.7535,7086.0
2016-12-27 10:55:00,94.09,94.09,94.07,94.08,18836.0,75.7615,75.7615,75.7454,75.7535,18836.0
2016-12-27 11:00:00,94.08,94.11,94.08,94.11,6048.0,75.7535,75.7776,75.7535,75.7776,6048.0
2016-12-27 11:05:00,94.1,94.1,94.07,94.09,18522.0,75.7696,75.7696,75.7454,75.7615,18522.0
2016-12-27 11:10:00,94.09,94.09,94.05,94.06,27460.0,75.7615,75.7615,75.7293,75.7374,27460.0
2016-12-27 11:15:00,94.06,94.07,94.04,94.04,9790.0,75.7374,75.7454,75.7213,75.7213,9790.0
2016-12-27 11:20:00,94.04,94.05,94.04,94.05,7798.0,75.7213,75.7293,75.7213,75.7293,7798.0
2016-12-27 11:25:00,94.05,94.06,94.03,94.06,21820.0,75.7293,75.7374,75.7132,75.7374,21820.0
2016-12-27 11:30:00,94.05,94.08,94.04,94.06,29542.0,75.7293,75.7535,75.7213,75.7374,29542.0
2016-12-27 11:35:00,94.07,94.08,94.06,94.07,6778.0,75.7454,75.7535,75.7374,75.7454,6778.0
2016-12-27 11:40:00,94.07,94.07,94.06,94.06,15964.0,75.7454,75.7454,75.7374,75.7374,15964.0
2016-12-27 11:45:00,94.06,94.07,94.01,94.03,32902.0,75.7374,75.7454,75.6971,75.7132,32902.0
2016-12-27 11:50:00,94.03,94.04,94.02,94.04,4138.0,75.7132,75.7213,75.7052,75.7213,4138.0
2016-12-27 11:55:00,94.03,94.04,94.01,94.03,13748.0,75.7132,75.7213,75.6971,75.7132,13748.0
2016-12-27 12:00:00,94.02,94.04,94.01,94.02,22582.0,75.7052,75.7213,75.6971,75.7052,22582.0
2016-12-27 12:05:00,94.01,94.03,94.0,94.02,11416.0,75.6971,75.7132,75.6891,75.7052,11416.0
2016-12-27 12:10:00,94.02,94.02,93.99,94.0,13356.0,75.7052,75.7052,75.681,75.6891,13356.0
2016-12-27 12:15:00,93.99,94.02,93.99,94.02,15720.0,75.681,75.7052,75.681,75.7052,15720.0
2016-12-27 12:20:00,94.02,94.03,94.0,94.01,19848.0,75.7052,75.7132,75.6891,75.6971,19848.0
2016-12-27 12:25:00,94.0,94.01,93.99,94.01,31844.0,75.6891,75.6971,75.681,75.6971,31844.0
2016-12-27 12:30:00,94.0,94.02,94.0,94.01,12610.0,75.6891,75.7052,75.6891,75.6971,12610.0
2016-12-27 12:35:00,94.01,94.01,93.99,93.99,6376.0,75.6971,75.6971,75.681,75.681,6376.0
2016-12-27 12:40:00,93.99,94.04,93.99,94.02,16674.0,75.681,75.7213,75.681,75.7052,16674.0
2016-12-27 12:45:00,94.01,94.04,94.0,94.04,52326.0,75.6971,75.7213,75.6891,75.7213,52326.0
2016-12-27 12:50:00,94.02,94.03,94.02,94.02,5090.0,75.7052,75.7132,75.7052,75.7052,5090.0
2016-12-27 12:55:00,94.03,94.04,94.02,94.03,10880.0,75.7132,75.7213,75.7052,75.7132,10880.0
2016-12-27 13:00:00,94.03,94.04,94.01,94.04,3654.0,75.7132,75.7213,75.6971,75.7213,3654.0
2016-12-27 13:05:00,94.03,94.05,94.02,94.04,5078.0,75.7132,75.7293,75.7052,75.7213,5078.0
2016-12-27 13:10:00,94.05,94.06,94.04,94.05,5088.0,75.7293,75.7374,75.7213,75.7293,5088.0
2016-12-27 13:15:00,94.04,94.05,94.04,94.04,4758.0,75.7213,75.7293,75.7213,75.7213,4758.0
2016-12-27 13:20:00,94.04,94.05,94.04,94.05,1168.0,75.7213,75.7293,75.7213,75.7293,1168.0
2016-12-27 13:25:00,94.05,94.06,94.04,94.05,36304.0,75.7293,75.7374,75.7213,75.7293,36304.0
2016-12-27 13:30:00,94.04,94.06,94.04,94.05,3688.0,75.7213,75.7374,75.7213,75.7293,3688.0
2016-12-27 13:35:00,94.06,94.09,94.06,94.08,12980.0,75.7374,75.7615,75.7374,75.7535,12980.0
2016-12-27 13:40:00,94.08,94.08,94.05,94.06,28816.0,75.7535,75.7535,75.7293,75.7374,28816.0
2016-12-27 13:45:00,94.07,94.08,94.06,94.07,4230.0,75.7454,75.7535,75.7374,75.7454,4230.0
2016-12-27 13:50:00,94.07,94.08,94.05,94.05,15112.0,75.7454,75.7535,75.7293,75.7293,15112.0
2016-12-27 13:55:00,94.06,94.07,94.05,94.07,17030.0,75.7374,75.7454,75.7293,75.7454,17030.0
2016-12-27 14:00:00,94.07,94.08,94.03,94.05,10736.0,75.7454,75.7535,75.7132,75.7293,10736.0
2016-12-27 14:05:00,94.05,94.06,94.03,94.05,35928.0,75.7293,75.7374,75.7132,75.7293,35928.0
2016-12-27 14:10:00,94.05,94.07,94.05,94.07,9922.0,75.7293,75.7454,75.7293,75.7454,9922.0
2016-12-27 14:15:00,94.06,94.1,94.06,94.1,9488.0,75.7374,75.7696,75.7374,75.7696,9488.0
2016-12-27 14:20:00,94.1,94.11,94.09,94.11,25666.0,75.7696,75.7776,75.7615,75.7776,25666.0
2016-12-27 14:25:00,94.11,94.12,94.09,94.09,74244.0,75.7776,75.7857,75.7615,75.7615,74244.0
2016-12-27 14:30:00,94.09,94.1,94.08,94.09,34356.0,75.7615,75.7696,75.7535,75.7615,34356.0
2016-12-27 14:35:00,94.09,94.11,94.09,94.1,26216.0,75.7615,75.7776,75.7615,75.7696,26216.0
2016-12-27 14:40:00,94.09,94.11,94.09,94.11,28910.0,75.7615,75.7776,75.7615,75.7776,28910.0
2016-12-27 14:45:00,94.11,94.14,94.1,94.12,315580.0,75.7776,75.8018,75.7696,75.7857,315580.0
2016-12-27 14:50:00,94.12,94.12,94.09,94.1,17444.0,75.7857,75.7857,75.7615,75.7696,17444.0
2016-12-27 14:55:00,94.1,94.11,94.06,94.08,152042.0,75.7696,75.7776,75.7374,75.7535,152042.0
2016-12-27 15:00:00,94.08,94.1,94.08,94.09,59132.0,75.7535,75.7696,75.7535,75.7615,59132.0
2016-12-27 15:05:00,94.09,94.11,94.07,94.08,26336.0,75.7615,75.7776,75.7454,75.7535,26336.0
2016-12-27 15:10:00,94.08,94.09,94.05,94.05,44114.0,75.7535,75.7615,75.7293,75.7293,44114.0
2016-12-27 15:15:00,94.06,94.07,94.04,94.05,32830.0,75.7374,75.7454,75.7213,75.7293,32830.0
2016-12-27 15:20:00,94.05,94.07,94.04,94.05,39040.0,75.7293,75.7454,75.7213,75.7293,39040.0
2016-12-27 15:25:00,94.06,94.06,94.05,94.06,25316.0,75.7374,75.7374,75.7293,75.7374,25316.0
2016-12-27 15:30:00,94.06,94.06,94.04,94.05,15630.0,75.7374,75.7374,75.7213,75.7293,15630.0
2016-12-27 15:35:00,94.05,94.06,94.03,94.05,49824.0,75.7293,75.7374,75.7132,75.7293,49824.0
2016-12-27 15:40:00,94.05,94.07,94.04,94.06,63966.0,75.7293,75.7454,75.7213,75.7374,63966.0
2016-12-27 15:45:00,94.06,94.06,93.99,94.0,42926.0,75.7374,75.7374,75.681,75.6891,42926.0
2016-12-27 15:50:00,94.01,94.04,94.0,94.02,32148.0,75.6971,75.7213,75.6891,75.7052,32148.0
2016-12-27 15:55:00,94.03,94.03,93.99,94.01,80338.0,75.7132,75.7132,75.681,75.6971,80338.0
2016-12-28 09:30:00,94.18,94.18,94.1,94.11,59539.0,75.834,75.834,75.7696,75.7776,59539.0
2016-12-28 09:35:00,94.1,94.13,94.05,94.07,12608.0,75.7696,75.7937,75.7293,75.7454,12608.0
2016-12-28 09:40:00,94.05,94.06,93.91,93.94,7565.0,75.7293,75.7374,75.6166,75.6408,7565.0
2016-12-28 09:45:00,93.95,93.97,93.91,93.92,7353.0,75.6488,75.6649,75.6166,75.6247,7353.0
2016-12-28 09:50:00,93.91,93.92,93.81,93.83,17460.0,75.6166,75.6247,75.5361,75.5522,17460.0
2016-12-28 09:55:00,93.8,93.83,93.77,93.78,11425.0,75.528,75.5522,75.5039,75.5119,11425.0
2016-12-28 10:00:00,93.77,93.79,93.73,93.77,33242.0,75.5039,75.52,75.4717,75.5039,33242.0
2016-12-28 10:05:00,93.77,93.78,93.75,93.77,15838.0,75.5039,75.5119,75.4878,75.5039,15838.0
2016-12-28 10:10:00,93.76,93.78,93.71,93.76,14676.0,75.4958,75.5119,75.4556,75.4958,14676.0
2016-12-28 10:15:00,93.75,93.81,93.74,93.76,8302.0,75.4878,75.5361,75.4797,75.4958,8302.0
2016-12-28 10:20:00,93.77,93.79,93.75,93.78,16944.0,75.5039,75.52,75.4878,75.5119,16944.0
2016-12-28 10:25:00,93.77,93.8,93.75,93.79,13828.0,75.5039,75.528,75.4878,75.52,13828.0
2016-12-28 10:30:00,93.79,93.81,93.76,93.78,30218.0,75.52,75.5361,75.4958,75.5119,30218.0
2016-12-28 10:35:00,93.78,93.78,93.75,93.76,3624.0,75.5119,75.5119,75.4878,75.4958,3624.0
2016-12-28 10:40:00,93.76,93.78,93.75,93.75,5562.0,75.4958,75.5119,75.4878,75.4878,5562.0
2016-12-28 10:45:00,93.76,93.78,93.76,93.77,2855.0,75.4958,75.5119,75.4958,75.5039,2855.0
2016-12-28 10:50:00,93.77,93.77,93.75,93.75,1024.0,75.5039,75.5039,75.4878,75.4878,1024.0
2016-12-28 10:55:00,93.74,93.76,93.71,93.76,6057.0,75.4797,75.4958,75.4556,75.4958,6057.0
2016-12-28 11:00:00,93.75,93.78,93.75,93.78,10686.0,75.4878,75.5119,75.4878,75.5119,10686.0
2016-12-28 11:05:00,93.78,93.79,93.76,93.76,5012.0,75.5119,75.52,75.4958,75.4958,5012.0
2016-12-28 11:10:00,93.78,93.79,93.75,93.77,4903.0,75.5119,75.52,75.4878,75.5039,4903.0
2016-12-28 11:15:00,93.75,93.76,93.74,93.75,5505.0,75.4878,75.4958,75.4797,75.4878,5505.0
2016-12-28 11:20:00,93.75,93.83,93.75,93.82,9882.0,75.4878,75.5522,75.4878,75.5441,9882.0
2016-12-28 11:25:00,93.81,93.85,93.8,93.84,16294.0,75.5361,75.5683,75.528,75.5602,16294.0
2016-12-28 11:30:00,93.84,93.85,93.84,93.85,5243.0,75.5602,75.5683,75.5602,75.5683,5243.0
2016-12-28 11:35:00,93.85,93.86,93.83,93.84,14415.0,75.5683,75.5763,75.5522,75.5602,14415.0
2016-12-28 11:40:00,93.85,93.85,93.83,93.84,11329.0,75.5683,75.5683,75.5522,75.5602,11329.0
2016-12-28 11:45:00,93.84,93.84,93.83,93.83,3687.0,75.5602,75.5602,75.5522,75.5522,3687.0
2016-12-28 11:50:00,93.84,93.84,93.81,93.81,6811.0,75.5602,75.5602,75.5361,75.5361,6811.0
2016-12-28 11:55:00,93.8,93.8,93.74,93.75,8373.0,75.528,75.528,75.4797,75.4878,8373.0
2016-12-28 12:00:00,93.74,93.74,93.64,93.64,18217.0,75.4797,75.4797,75.3992,75.3992,18217.0
2016-12-28 12:05:00,93.63,93.65,93.6,93.62,10863.0,75.3911,75.4072,75.367,75.3831,10863.0
2016-12-28 12:10:00,93.6,93.6,93.51,93.51,6799.0,75.367,75.367,75.2945,75.2945,6799.0
2016-12-28 12:15:00,93.52,93.53,93.48,93.52,10570.0,75.3026,75.3106,75.2704,75.3026,10570.0
2016-12-28 12:20:00,93.49,93.49,93.46,93.48,7242.0,75.2784,75.2784,75.2543,75.2704,7242.0
2016-12-28 12:25:00,93.48,93.52,93.46,93.5,9056.0,75.2704,75.3026,75.2543,75.2865,9056.0
2016-12-28 12:30:00,93.51,93.52,93.43,93.44,20233.0,75.2945,75.3026,75.2301,75.2382,20233.0
2016-12-28 12:35:00,93.44,93.48,93.43,93.46,11030.0,75.2382,75.2704,75.2301,75.2543,11030.0
2016-12-28 12:40:00,93.45,93.47,93.36,93.38,40041.0,75.2462,75.2623,75.1737,75.1898,40041.0
2016-12-28 12:45:00,93.37,93.39,93.34,93.39,8500.0,75.1818,75.1979,75.1576,75.1979,8500.0
2016-12-28 12:50:00,93.39,93.45,93.38,93.45,2004.0,75.1979,75.2462,75.1898,75.2462,2004.0
2016-12-28 12:55:00,93.45,93.45,93.43,93.45,27820.0,75.2462,75.2462,75.2301,75.2462,27820.0
2016-12-28 13:00:00,93.46,93.46,93.41,93.44,21165.0,75.2543,75.2543,75.214,75.2382,21165.0
2016-12-28 13:05:00,93.43,93.44,93.4,93.43,3488.0,75.2301,75.2382,75.2059,75.2301,3488.0
2016-12-28 13:10:00,93.42,93.45,93.42,93.45,4446.0,75.2221,75.2462,75.2221,75.2462,4446.0
2016-12-28 13:15:00,93.44,93.44,93.41,93.42,3572.0,75.2382,75.2382,75.214,75.2221,3572.0
2016-12-28 13:20:00,93.42,93.46,93.41,93.45,6883.0,75.2221,75.2543,75.214,75.2462,6883.0
2016-12-28 13:25:00,93.46,93.48,93.42,93.43,14930.0,75.2543,75.2704,75.2221,75.2301,14930.0
2016-12-28 13:30:00,93.45,93.45,93.42,93.42,4575.0,75.2462,75.2462,75.2221,75.2221,4575.0
2016-12-28 13:35:00,93.42,93.43,93.41,93.42,3914.0,75.2221,75.2301,75.214,75.2221,3914.0
2016-12-28 13:40:00,93.43,93.43,93.39,93.4,7324.0,75.2301,75.2301,75.1979,75.2059,7324.0
2016-12-28 13:45:00,93.39,93.39,93.36,93.37,25699.0,75.1979,75.1979,75.1737,75.1818,25699.0
2016-12-28 13:50:00,93.37,93.4,93.36,93.36,10834.0,75.1818,75.2059,75.1737,75.1737,10834.0
2016-12-28 13:55:00,93.36,93.38,93.34,93.34,9143.0,75.1737,75.1898,75.1576,75.1576,9143.0
2016-12-28 14:00:00,93.34,93.4,93.33,93.38,12358.0,75.1576,75.2059,75.1496,75.1898,12358.0
2016-12-28 14:05:00,93.37,93.39,93.36,93.39,13689.0,75.1818,75.1979,75.1737,75.1979,13689.0
2016-12-28 14:10:00,93.39,93.39,93.3,93.31,17009.0,75.1979,75.1979,75.1254,75.1335,17009.0
2016-12-28 14:15:00,93.32,93.33,93.25,93.27,20220.0,75.1415,75.1496,75.0852,75.1013,20220.0
2016-12-28 14:20:00,93.27,93.29,93.23,93.25,36808.0,75.1013,75.1174,75.0691,75.0852,36808.0
2016-12-28 14:25:00,93.26,93.29,93.25,93.29,22008.0,75.0932,75.1174,75.0852,75.1174,22008.0
2016-12-28 14:30:00,93.28,93.33,93.28,93.31,13460.0,75.1093,75.1496,75.1093,75.1335,13460.0
2016-12-28 14:35:00,93.32,93.34,93.3,93.33,23766.0,75.1415,75.1576,75.1254,75.1496,23766.0
2016-12-28 14:40:00,93.32,93.32,93.28,93.3,10428.0,75.1415,75.1415,75.1093,75.1254,10428.0
2016-12-28 14:45:00,93.3,93.31,93.27,93.28,15172.0,75.1254,75.1335,75.1013,75.1093,15172.0
2016-12-28 14:50:00,93.27,93.28,93.22,93.28,28122.0,75.1013,75.1093,75.061,75.1093,28122.0
2016-12-28 14:55:00,93.28,93.32,93.27,93.31,10670.0,75.1093,75.1415,75.1013,75.1335,10670.0
2016-12-28 15:00:00,93.31,93.36,93.29,93.34,20581.0,75.1335,75.1737,75.1174,75.1576,20581.0
2016-12-28 15:05:00,93.34,93.37,93.31,93.32,22327.0,75.1576,75.1818,75.1335,75.1415,22327.0
2016-12-28 15:10:00,93.31,93.32,93.29,93.31,14808.0,75.1335,75.1415,75.1174,75.1335,14808.0
2016-12-28 15:15:00,93.31,93.35,93.29,93.3,27391.0,75.1335,75.1657,75.1174,75.1254,27391.0
2016-12-28 15:20:00,93.3,93.33,93.3,93.32,7231.0,75.1254,75.1496,75.1254,75.1415,7231.0
2016-12-28 15:25:00,93.34,93.34,93.29,93.29,9682.0,75.1576,75.1576,75.1174,75.1174,9682.0
2016-12-28 15:30:00,93.29,93.32,93.26,93.31,21727.0,75.1174,75.1415,75.0932,75.1335,21727.0
2016-12-28 15:35:00,93.3,93.31,93.26,93.26,6689.0,75.1254,75.1335,75.0932,75.0932,6689.0
2016-12-28 15:40:00,93.25,93.26,93.19,93.21,11594.0,75.0852,75.0932,75.0369,75.053,11594.0
2016-12-28 15:45:00,93.2,93.27,93.2,93.24,7041.0,75.0449,75.1013,75.0449,75.0771,7041.0
2016-12-28 15:50:00,93.24,93.27,93.22,93.26,28903.0,75.0771,75.1013,75.061,75.0932,28903.0
2016-12-28 15:55:00,93.27,93.29,93.2,93.22,38028.0,75.1013,75.1174,75.0449,75.061,38028.0
2016-12-29 09:30:00,93.35,93.45,93.31,93.45,82424.0,75.1657,75.2462,75.1335,75.2462,82424.0
2016-12-29 09:35:00,93.4,93.4,93.36,93.39,22270.0,75.2059,75.2059,75.1737,75.1979,22270.0
2016-12-29 09:40:00,93.41,93.41,93.38,93.4,2745.0,75.214,75.214,75.1898,75.2059,2745.0
2016-12-29 09:45:00,93.37,93.37,93.28,93.3,17477.0,75.1818,75.1818,75.1093,75.1254,17477.0
2016-12-29 09:50:00,93.27,93.31,93.27,93.31,8459.0,75.1013,75.1335,75.1013,75.1335,8459.0
2016-12-29 09:55:00,93.33,93.34,93.29,93.34,39457.0,75.1496,75.1576,75.1174,75.1576,39457.0
2016-12-29 10:00:00,93.32,93.4,93.32,93.39,26461.0,75.1415,75.2059,75.1415,75.1979,26461.0
2016-12-29 10:05:00,93.37,93.38,93.29,93.33,7163.0,75.1818,75.1898,75.1174,75.1496,7163.0
2016-12-29 10:10:00,93.31,93.33,93.28,93.32,11785.0,75.1335,75.1496,75.1093,75.1415,11785.0
2016-12-29 10:15:00,93.33,93.38,93.33,93.38,6007.0,75.1496,75.1898,75.1496,75.1898,6007.0
2016-12-29 10:20:00,93.36,93.38,93.33,93.34,4649.0,75.1737,75.1898,75.1496,75.1576,4649.0
2016-12-29 10:25:00,93.34,93.38,93.32,93.37,4720.0,75.1576,75.1898,75.1415,75.1818,4720.0
2016-12-29 10:30:00,93.35,93.36,93.32,93.32,6090.0,75.1657,75.1737,75.1415,75.1415,6090.0
2016-12-29 10:35:00,93.31,93.32,93.28,93.28,10482.0,75.1335,75.1415,75.1093,75.1093,10482.0
2016-12-29 10:40:00,93.26,93.26,93.23,93.24,11256.0,75.0932,75.0932,75.0691,75.0771,11256.0
2016-12-29 10:45:00,93.24,93.26,93.17,93.17,44135.0,75.0771,75.0932,75.0208,75.0208,44135.0
2016-12-29 10:50:00,93.16,93.19,93.15,93.16,15757.0,75.0127,75.0369,75.0046,75.0127,15757.0
2016-12-29 10:55:00,93.17,93.18,93.15,93.17,7647.0,75.0208,75.0288,75.0046,75.0208,7647.0
2016-12-29 11:00:00,93.14,93.17,93.12,93.14,8172.0,74.9966,75.0208,74.9805,74.9966,8172.0
2016-12-29 11:05:00,93.14,93.17,93.12,93.16,8902.0,74.9966,75.0208,74.9805,75.0127,8902.0
2016-12-29 11:10:00,93.15,93.19,93.15,93.17,2762.0,75.0046,75.0369,75.0046,75.0208,2762.0
2016-12-29 11:15:00,93.15,93.16,93.13,93.15,7339.0,75.0046,75.0127,74.9885,75.0046,7339.0
2016-12-29 11:20:00,93.16,93.18,93.14,93.17,10445.0,75.0127,75.0288,74.9966,75.0208,10445.0
2016-12-29 11:25:00,93.18,93.19,93.16,93.17,3975.0,75.0288,75.0369,75.0127,75.0208,3975.0
2016-12-29 11:30:00,93.17,93.2,93.17,93.2,14453.0,75.0208,75.0449,75.0208,75.0449,14453.0
2016-12-29 11:35:00,93.2,93.21,93.17,93.18,10149.0,75.0449,75.053,75.0208,75.0288,10149.0
2016-12-29 11:40:00,93.16,93.18,93.15,93.17,3456.0,75.0127,75.0288,75.0046,75.0208,3456.0
2016-12-29 11:45:00,93.16,93.18,93.14,93.14,5777.0,75.0127,75.0288,74.9966,74.9966,5777.0
2016-12-29 11:50:00,93.15,93.15,93.07,93.11,16705.0,75.0046,75.0046,74.9402,74.9724,16705.0
2016-12-29 11:55:00,93.13,93.13,93.11,93.11,1459.0,74.9885,74.9885,74.9724,74.9724,1459.0
2016-12-29 12:00:00,93.12,93.12,93.09,93.09,7596.0,74.9805,74.9805,74.9563,74.9563,7596.0
2016-12-29 12:05:00,93.09,93.09,93.03,93.04,19317.0,74.9563,74.9563,74.908,74.9161,19317.0
2016-12-29 12:10:00,93.03,93.03,92.97,93.01,16853.0,74.908,74.908,74.8597,74.8919,16853.0
2016-12-29 12:15:00,93.01,93.06,93.0,93.04,70539.0,74.8919,74.9322,74.8839,74.9161,70539.0
2016-12-29 12:20:00,93.04,93.05,93.01,93.03,16347.0,74.9161,74.9241,74.8919,74.908,16347.0
2016-12-29 12:25:00,93.04,93.08,93.04,93.06,17488.0,74.9161,74.9483,74.9161,74.9322,17488.0
2016-12-29 12:30:00,93.09,93.09,93.05,93.06,8456.0,74.9563,74.9563,74.9241,74.9322,8456.0
2016-12-29 12:35:00,93.07,93.07,93.05,93.05,7181.0,74.9402,74.9402,74.9241,74.9241,7181.0
2016-12-29 12:40:00,93.06,93.11,93.06,93.09,4604.0,74.9322,74.9724,74.9322,74.9563,4604.0
2016-12-29 12:45:00,93.07,93.11,93.07,93.1,6024.0,74.9402,74.9724,74.9402,74.9644,6024.0
2016-12-29 12:50:00,93.1,93.13,93.1,93.12,2816.0,74.9644,74.9885,74.9644,74.9805,2816.0
2016-12-29 12:55:00,93.13,93.13,93.08,93.09,6570.0,74.9885,74.9885,74.9483,74.9563,6570.0
2016-12-29 13:00:00,93.07,93.09,93.06,93.06,5707.0,74.9402,74.9563,74.9322,74.9322,5707.0
2016-12-29 13:05:00,93.05,93.06,93.04,93.05,4664.0,74.9241,74.9322,74.9161,74.9241,4664.0
2016-12-29 13:10:00,93.04,93.06,93.03,93.05,3049.0,74.9161,74.9322,74.908,74.9241,3049.0
2016-12-29 13:15:00,93.06,93.07,93.05,93.06,3818.0,74.9322,74.9402,74.9241,74.9322,3818.0
2016-12-29 13:20:00,93.07,93.07,93.04,93.06,6942.0,74.9402,74.9402,74.9161,74.9322,6942.0
2016-12-29 13:25:00,93.07,93.09,93.07,93.09,4074.0,74.9402,74.9563,74.9402,74.9563,4074.0
2016-12-29 13:30:00,93.08,93.08,93.03,93.05,4476.0,74.9483,74.9483,74.908,74.9241,4476.0
2016-12-29 13:35:00,93.05,93.05,93.03,93.03,5852.0,74.9241,74.9241,74.908,74.908,5852.0
2016-12-29 13:40:00,93.03,93.04,93.02,93.03,2242.0,74.908,74.9161,74.9,74.908,2242.0
2016-12-29 13:45:00,93.04,93.04,93.02,93.03,5054.0,74.9161,74.9161,74.9,74.908,5054.0
2016-12-29 13:50:00,93.03,93.07,93.02,93.07,5022.0,74.908,74.9402,74.9,74.9402,5022.0
2016-12-29 13:55:00,93.08,93.11,93.05,93.11,15853.0,74.9483,74.9724,74.9241,74.9724,15853.0
2016-12-29 14:00:00,93.12,93.21,93.12,93.2,18355.0,74.9805,75.053,74.9805,75.0449,18355.0
2016-12-29 14:05:00,93.2,93.21,93.19,93.21,16749.0,75.0449,75.053,75.0369,75.053,16749.0
2016-12-29 14:10:00,93.2,93.21,93.18,93.19,16653.0,75.0449,75.053,75.0288,75.0369,16653.0
2016-12-29 14:15:00,93.2,93.22,93.19,93.21,20057.0,75.0449,75.061,75.0369,75.053,20057.0
2016-12-29 14:20:00,93.21,93.25,93.2,93.22,16178.0,75.053,75.0852,75.0449,75.061,16178.0
2016-12-29 14:25:00,93.22,93.22,93.16,93.19,3695.0,75.061,75.061,75.0127,75.0369,3695.0
2016-12-29 14:30:00,93.18,93.2,93.11,93.12,52046.0,75.0288,75.0449,74.9724,74.9805,52046.0
2016-12-29 14:35:00,93.13,93.17,93.12,93.16,18569.0,74.9885,75.0208,74.9805,75.0127,18569.0
2016-12-29 14:40:00,93.16,93.17,93.12,93.17,6189.0,75.0127,75.0208,74.9805,75.0208,6189.0
2016-12-29 14:45:00,93.18,93.21,93.17,93.17,31908.0,75.0288,75.053,75.0208,75.0208,31908.0
2016-12-29 14:50:00,93.17,93.2,93.16,93.2,15224.0,75.0208,75.0449,75.0127,75.0449,15224.0
2016-12-29 14:55:00,93.18,93.18,93.17,93.18,2647.0,75.0288,75.0288,75.0208,75.0288,2647.0
2016-12-29 15:00:00,93.17,93.2,93.15,93.16,14207.0,75.0208,75.0449,75.0046,75.0127,14207.0
2016-12-29 15:05:00,93.15,93.16,93.13,93.14,6316.0,75.0046,75.0127,74.9885,74.9966,6316.0
2016-12-29 15:10:00,93.15,93.17,93.14,93.17,8939.0,75.0046,75.0208,74.9966,75.0208,8939.0
2016-12-29 15:15:00,93.17,93.18,93.16,93.16,23742.0,75.0208,75.0288,75.0127,75.0127,23742.0
2016-12-29 15:20:00,93.17,93.19,93.17,93.18,12411.0,75.0208,75.0369,75.0208,75.0288,12411.0
2016-12-29 15:25:00,93.18,93.18,93.16,93.17,2800.0,75.0288,75.0288,75.0127,75.0208,2800.0
2016-12-29 15:30:00,93.16,93.19,93.15,93.15,26922.0,75.0127,75.0369,75.0046,75.0046,26922.0
2016-12-29 15:35:00,93.15,93.16,93.11,93.14,11754.0,75.0046,75.0127,74.9724,74.9966,11754.0
2016-12-29 15:40:00,93.13,93.14,93.13,93.13,12846.0,74.9885,74.9966,74.9885,74.9885,12846.0
2016-12-29 15:45:00,93.14,93.16,93.12,93.14,36374.0,74.9966,75.0127,74.9805,74.9966,36374.0
2016-12-29 15:50:00,93.15,93.17,93.13,93.14,36807.0,75.0046,75.0208,74.9885,74.9966,36807.0
2016-12-29 15:55:00,93.14,93.17,93.13,93.16,23361.0,74.9966,75.0208,74.9885,75.0127,23361.0
2016-12-30 09:30:00,93.35,93.35,93.08,93.08,50211.0,75.1657,75.1657,74.9483,74.9483,50211.0
2016-12-30 09:35:00,93.1,93.2,93.05,93.06,26413.0,74.9644,75.0449,74.9241,74.9322,26413.0
2016-12-30 09:40:00,93.06,93.11,93.02,93.04,35662.0,74.9322,74.9724,74.9,74.9161,35662.0
2016-12-30 09:45:00,93.05,93.11,93.04,93.08,11784.0,74.9241,74.9724,74.9161,74.9483,11784.0
2016-12-30 09:50:00,93.09,93.12,93.03,93.07,31347.0,74.9563,74.9805,74.908,74.9402,31347.0
2016-12-30 09:55:00,93.05,93.07,92.97,93.01,26338.0,74.9241,74.9402,74.8597,74.8919,26338.0
2016-12-30 10:00:00,93.0,93.02,92.98,92.98,46983.0,74.8839,74.9,74.8678,74.8678,46983.0
2016-12-30 10:05:00,92.99,93.05,92.99,93.02,11152.0,74.8758,74.9241,74.8758,74.9,11152.0
2016-12-30 10:10:00,93.02,93.07,93.02,93.06,13910.0,74.9,74.9402,74.9,74.9322,13910.0
2016-12-30 10:15:00,93.06,93.06,93.01,93.01,16836.0,74.9322,74.9322,74.8919,74.8919,16836.0
2016-12-30 10:20:00,93.02,93.04,92.98,92.99,19037.0,74.9,74.9161,74.8678,74.8758,19037.0
2016-12-30 10:25:00,93.0,93.0,92.97,92.98,19091.0,74.8839,74.8839,74.8597,74.8678,19091.0
2016-12-30 10:30:00,92.99,93.08,92.98,93.08,22619.0,74.8758,74.9483,74.8678,74.9483,22619.0
2016-12-30 10:35:00,93.08,93.09,93.06,93.07,7462.0,74.9483,74.9563,74.9322,74.9402,7462.0
2016-12-30 10:40:00,93.07,93.07,93.03,93.04,2302.0,74.9402,74.9402,74.908,74.9161,2302.0
2016-12-30 10:45:00,93.04,93.06,93.01,93.04,7892.0,74.9161,74.9322,74.8919,74.9161,7892.0
2016-12-30 10:50:00,93.03,93.07,93.03,93.05,7906.0,74.908,74.9402,74.908,74.9241,7906.0
2016-12-30 10:55:00,93.07,93.09,93.06,93.08,8967.0,74.9402,74.9563,74.9322,74.9483,8967.0
2016-12-30 11:00:00,93.08,93.1,93.07,93.08,15418.0,74.9483,74.9644,74.9402,74.9483,15418.0
2016-12-30 11:05:00,93.08,93.09,93.03,93.04,7697.0,74.9483,74.9563,74.908,74.9161,7697.0
2016-12-30 11:10:00,93.05,93.05,93.02,93.03,7120.0,74.9241,74.9241,74.9,74.908,7120.0
2016-12-30 11:15:00,93.04,93.07,93.04,93.07,6448.0,74.9161,74.9402,74.9161,74.9402,6448.0
2016-12-30 11:20:00,93.04,93.1,93.04,93.1,3617.0,74.9161,74.9644,74.9161,74.9644,3617.0
2016-12-30 11:25:00,93.1,93.15,93.09,93.12,6647.0,74.9644,75.0046,74.9563,74.9805,6647.0
2016-12-30 11:30:00,93.11,93.17,93.1,93.16,22610.0,74.9724,75.0208,74.9644,75.0127,22610.0
2016-12-30 11:35:00,93.16,93.16,93.1,93.12,22361.0,75.0127,75.0127,74.9644,74.9805,22361.0
2016-12-30 11:40:00,93.11,93.2,93.11,93.19,6307.0,74.9724,75.0449,74.9724,75.0369,6307.0
2016-12-30 11:45:00,93.22,93.23,93.19,93.19,13822.0,75.061,75.0691,75.0369,75.0369,13822.0
2016-12-30 11:50:00,93.19,93.25,93.18,93.2,13382.0,75.0369,75.0852,75.0288,75.0449,13382.0
2016-12-30 11:55:00,93.2,93.2,93.15,93.15,4281.0,75.0449,75.0449,75.0046,75.0046,4281.0
2016-12-30 12:00:00,93.16,93.17,93.08,93.1,14117.0,75.0127,75.0208,74.9483,74.9644,14117.0
2016-12-30 12:05:00,93.09,93.12,93.08,93.12,16610.0,74.9563,74.9805,74.9483,74.9805,16610.0
2016-12-30 12:10:00,93.12,93.18,93.12,93.16,13115.0,74.9805,75.0288,74.9805,75.0127,13115.0
2016-12-30 12:15:00,93.16,93.17,93.11,93.12,5985.0,75.0127,75.0208,74.9724,74.9805,5985.0
2016-12-30 12:20:00,93.13,93.14,93.11,93.12,6122.0,74.9885,74.9966,74.9724,74.9805,6122.0
2016-12-30 12:25:00,93.11,93.12,93.07,93.08,6256.0,74.9724,74.9805,74.9402,74.9483,6256.0
2016-12-30 12:30:00,93.08,93.11,93.07,93.09,7939.0,74.9483,74.9724,74.9402,74.9563,7939.0
2016-12-30 12:35:00,93.08,93.08,93.03,93.05,8638.0,74.9483,74.9483,74.908,74.9241,8638.0
2016-12-30 12:40:00,93.05,93.06,93.02,93.05,3275.0,74.9241,74.9322,74.9,74.9241,3275.0
2016-12-30 12:45:00,93.06,93.06,93.01,93.04,16595.0,74.9322,74.9322,74.8919,74.9161,16595.0
2016-12-30 12:50:00,93.04,93.04,92.96,92.98,30569.0,74.9161,74.9161,74.8517,74.8678,30569.0
2016-12-30 12:55:00,92.98,93.0,92.97,92.99,3539.0,74.8678,74.8839,74.8597,74.8758,3539.0
2016-12-30 13:00:00,92.99,93.02,92.99,93.01,12840.0,74.8758,74.9,74.8758,74.8919,12840.0
2016-12-30 13:05:00,93.01,93.01,92.99,92.99,11761.0,74.8919,74.8919,74.8758,74.8758,11761.0
2016-12-30 13:10:00,93.01,93.03,93.0,93.03,10074.0,74.8919,74.908,74.8839,74.908,10074.0
2016-12-30 13:15:00,93.03,93.08,93.02,93.08,6469.0,74.908,74.9483,74.9,74.9483,6469.0
2016-12-30 13:20:00,93.07,93.1,93.05,93.09,20954.0,74.9402,74.9644,74.9241,74.9563,20954.0
2016-12-30 13:25:00,93.09,93.09,93.03,93.03,6483.0,74.9563,74.9563,74.908,74.908,6483.0
2016-12-30 13:30:00,93.06,93.07,93.04,93.05,6603.0,74.9322,74.9402,74.9161,74.9241,6603.0
2016-12-30 13:35:00,93.07,93.08,93.04,93.04,5509.0,74.9402,74.9483,74.9161,74.9161,5509.0
2016-12-30 13:40:00,93.05,93.06,93.01,93.01,5287.0,74.9241,74.9322,74.8919,74.8919,5287.0
2016-12-30 13:45:00,93.01,93.02,92.98,92.99,7155.0,74.8919,74.9,74.8678,74.8758,7155.0
2016-12-30 13:50:00,92.98,93.03,92.98,93.01,6877.0,74.8678,74.908,74.8678,74.8919,6877.0
2016-12-30 13:55:00,93.0,93.0,92.95,92.97,6425.0,74.8839,74.8839,74.8436,74.8597,6425.0
2016-12-30 14:00:00,92.97,92.98,92.93,92.95,9865.0,74.8597,74.8678,74.8275,74.8436,9865.0
2016-12-30 14:05:00,92.94,92.95,92.92,92.92,10411.0,74.8356,74.8436,74.8194,74.8194,10411.0
2016-12-30 14:10:00,92.92,92.92,92.87,92.89,20771.0,74.8194,74.8194,74.7792,74.7953,20771.0
2016-12-30 14:15:00,92.9,92.93,92.89,92.92,8523.0,74.8033,74.8275,74.7953,74.8194,8523.0
2016-12-30 14:20:00,92.91,92.92,92.88,92.89,9243.0,74.8114,74.8194,74.7872,74.7953,9243.0
2016-12-30 14:25:00,92.89,92.9,92.86,92.86,11302.0,74.7953,74.8033,74.7711,74.7711,11302.0
2016-12-30 14:30:00,92.85,92.9,92.83,92.87,33299.0,74.7631,74.8033,74.747,74.7792,33299.0
2016-12-30 14:35:00,92.88,92.92,92.87,92.92,12058.0,74.7872,74.8194,74.7792,74.8194,12058.0
2016-12-30 14:40:00,92.92,92.92,92.89,92.9,22132.0,74.8194,74.8194,74.7953,74.8033,22132.0
2016-12-30 14:45:00,92.9,92.91,92.76,92.76,67527.0,74.8033,74.8114,74.6906,74.6906,67527.0
2016-12-30 14:50:00,92.76,92.76,92.7,92.71,13275.0,74.6906,74.6906,74.6423,74.6504,13275.0
2016-12-30 14:55:00,92.7,92.73,92.65,92.73,24301.0,74.6423,74.6665,74.602,74.6665,24301.0
2016-12-30 15:00:00,92.72,92.73,92.69,92.73,33357.0,74.6584,74.6665,74.6343,74.6665,33357.0
2016-12-30 15:05:00,92.74,92.77,92.73,92.76,18999.0,74.6745,74.6987,74.6665,74.6906,18999.0
2016-12-30 15:10:00,92.77,92.84,92.76,92.83,10008.0,74.6987,74.755,74.6906,74.747,10008.0
2016-12-30 15:15:00,92.85,92.87,92.83,92.84,18330.0,74.7631,74.7792,74.747,74.755,18330.0
2016-12-30 15:20:00,92.84,92.88,92.83,92.84,26622.0,74.755,74.7872,74.747,74.755,26622.0
2016-12-30 15:25:00,92.85,92.9,92.85,92.9,16531.0,74.7631,74.8033,74.7631,74.8033,16531.0
2016-12-30 15:30:00,92.91,92.92,92.84,92.87,36137.0,74.8114,74.8194,74.755,74.7792,36137.0
2016-12-30 15:35:00,92.87,92.88,92.81,92.83,15180.0,74.7792,74.7872,74.7309,74.747,15180.0
2016-12-30 15:40:00,92.83,92.83,92.75,92.76,8617.0,74.747,74.747,74.6826,74.6906,8617.0
2016-12-30 15:45:00,92.75,92.78,92.72,92.74,26367.0,74.6826,74.7067,74.6584,74.6745,26367.0
2016-12-30 15:50:00,92.73,92.75,92.69,92.74,19837.0,74.6665,74.6826,74.6343,74.6745,19837.0
2016-12-30 15:55:00,92.73,92.97,92.73,92.95,127975.0,74.6665,74.8597,74.6665,74.8436,127975.0
2017-01-03 09:30:00,93.63,93.75,93.5,93.64,62367.0,75.3911,75.4878,75.2865,75.3992,62367.0
2017-01-03 09:35:00,93.65,93.69,93.54,93.57,28782.0,75.4072,75.4395,75.3187,75.3428,28782.0
2017-01-03 09:40:00,93.58,93.63,93.55,93.61,61110.0,75.3509,75.3911,75.3267,75.375,61110.0
2017-01-03 09:45:00,93.61,93.61,93.51,93.53,97532.0,75.375,75.375,75.2945,75.3106,97532.0
2017-01-03 09:50:00,93.52,93.52,93.45,93.49,19419.0,75.3026,75.3026,75.2462,75.2784,19419.0
2017-01-03 09:55:00,93.52,93.58,93.49,93.55,16944.0,75.3026,75.3509,75.2784,75.3267,16944.0
2017-01-03 10:00:00,93.57,93.63,93.53,93.62,52992.0,75.3428,75.3911,75.3106,75.3831,52992.0
2017-01-03 10:05:00,93.6,93.87,93.59,93.85,31955.0,75.367,75.5844,75.3589,75.5683,31955.0
2017-01-03 10:10:00,93.82,93.83,93.77,93.79,34541.0,75.5441,75.5522,75.5039,75.52,34541.0
2017-01-03 10:15:00,93.8,93.81,93.76,93.77,37946.0,75.528,75.5361,75.4958,75.5039,37946.0
2017-01-03 10:20:00,93.79,93.79,93.75,93.78,14763.0,75.52,75.52,75.4878,75.5119,14763.0
2017-01-03 10:25:00,93.77,93.81,93.76,93.78,10457.0,75.5039,75.5361,75.4958,75.5119,10457.0
2017-01-03 10:30:00,93.76,93.84,93.75,93.75,14145.0,75.4958,75.5602,75.4878,75.4878,14145.0
2017-01-03 10:35:00,93.75,93.75,93.65,93.66,9311.0,75.4878,75.4878,75.4072,75.4153,9311.0
2017-01-03 10:40:00,93.64,93.67,93.58,93.58,22051.0,75.3992,75.4234,75.3509,75.3509,22051.0
2017-01-03 10:45:00,93.57,93.6,93.53,93.53,11628.0,75.3428,75.367,75.3106,75.3106,11628.0
2017-01-03 10:50:00,93.55,93.55,93.51,93.51,5327.0,75.3267,75.3267,75.2945,75.2945,5327.0
2017-01-03 10:55:00,93.5,93.5,93.39,93.41,40571.0,75.2865,75.2865,75.1979,75.214,40571.0
2017-01-03 11:00:00,93.39,93.39,93.26,93.35,12748.0,75.1979,75.1979,75.0932,75.1657,12748.0
2017-01-03 11:05:00,93.33,93.38,93.33,93.37,17938.0,75.1496,75.1898,75.1496,75.1818,17938.0
2017-01-03 11:10:00,93.32,93.37,93.32,93.35,17817.0,75.1415,75.1818,75.1415,75.1657,17817.0
2017-01-03 11:15:00,93.36,93.39,93.3,93.32,7742.0,75.1737,75.1979,75.1254,75.1415,7742.0
2017-01-03 11:20:00,93.35,93.46,93.34,93.45,2935.0,75.1657,75.2543,75.1576,75.2462,2935.0
2017-01-03 11:25:00,93.44,93.45,93.32,93.33,6568.0,75.2382,75.2462,75.1415,75.1496,6568.0
2017-01-03 11:30:00,93.33,93.39,93.33,93.39,36767.0,75.1496,75.1979,75.1496,75.1979,36767.0
2017-01-03 11:35:00,93.37,93.37,93.23,93.25,95385.0,75.1818,75.1818,75.0691,75.0852,95385.0
2017-01-03 11:40:00,93.23,93.23,93.12,93.13,13331.0,75.0691,75.0691,74.9805,74.9885,13331.0
2017-01-03 11:45:00,93.14,93.25,93.13,93.21,11657.0,74.9966,75.0852,74.9885,75.053,11657.0
2017-01-03 11:50:00,93.21,93.28,93.21,93.26,23131.0,75.053,75.1093,75.053,75.0932,23131.0
2017-01-03 11:55:00,93.24,93.26,93.21,93.26,22348.0,75.0771,75.0932,75.053,75.0932,22348.0
2017-01-03 12:00:00,93.31,93.32,93.26,93.27,31646.0,75.1335,75.1415,75.0932,75.1013,31646.0
2017-01-03 12:05:00,93.28,93.29,93.22,93.28,9993.0,75.1093,75.1174,75.061,75.1093,9993.0
2017-01-03 12:10:00,93.28,93.31,93.27,93.31,35410.0,75.1093,75.1335,75.1013,75.1335,35410.0
2017-01-03 12:15:00,93.29,93.29,93.23,93.24,3624.0,75.1174,75.1174,75.0691,75.0771,3624.0
2017-01-03 12:20:00,93.24,93.25,93.22,93.24,46434.0,75.0771,75.0852,75.061,75.0771,46434.0
2017-01-03 12:25:00,93.25,93.28,93.23,93.23,15870.0,75.0852,75.1093,75.0691,75.0691,15870.0
2017-01-03 12:30:00,93.24,93.28,93.22,93.26,10243.0,75.0771,75.1093,75.061,75.0932,10243.0
2017-01-03 12:35:00,93.25,93.26,93.19,93.2,11345.0,75.0852,75.0932,75.0369,75.0449,11345.0
2017-01-03 12:40:00,93.2,93.21,93.1,93.11,27917.0,75.0449,75.053,74.9644,74.9724,27917.0
2017-01-03 12:45:00,93.13,93.2,93.09,93.19,12323.0,74.9885,75.0449,74.9563,75.0369,12323.0
2017-01-03 12:50:00,93.19,93.2,93.14,93.17,20043.0,75.0369,75.0449,74.9966,75.0208,20043.0
2017-01-03 12:55:00,93.19,93.21,93.18,93.19,9190.0,75.0369,75.053,75.0288,75.0369,9190.0
2017-01-03 13:00:00,93.2,93.21,93.17,93.18,9072.0,75.0449,75.053,75.0208,75.0288,9072.0
2017-01-03 13:05:00,93.17,93.19,93.14,93.14,5302.0,75.0208,75.0369,74.9966,74.9966,5302.0
2017-01-03 13:10:00,93.14,93.17,93.12,93.16,3944.0,74.9966,75.0208,74.9805,75.0127,3944.0
2017-01-03 13:15:00,93.17,93.18,93.15,93.16,43547.0,75.0208,75.0288,75.0046,75.0127,43547.0
2017-01-03 13:20:00,93.18,93.25,93.15,93.23,10083.0,75.0288,75.0852,75.0046,75.0691,10083.0
2017-01-03 13:25:00,93.25,93.27,93.23,93.24,21287.0,75.0852,75.1013,75.0691,75.0771,21287.0
2017-01-03 13:30:00,93.24,93.27,93.23,93.24,20060.0,75.0771,75.1013,75.0691,75.0771,20060.0
2017-01-03 13:35:00,93.23,93.23,93.2,93.21,7941.0,75.0691,75.0691,75.0449,75.053,7941.0
2017-01-03 13:40:00,93.2,93.21,93.16,93.18,10404.0,75.0449,75.053,75.0127,75.0288,10404.0
2017-01-03 13:45:00,93.17,93.21,93.12,93.14,3500.0,75.0208,75.053,74.9805,74.9966,3500.0
2017-01-03 13:50:00,93.16,93.19,93.15,93.17,4731.0,75.0127,75.0369,75.0046,75.0208,4731.0
2017-01-03 13:55:00,93.18,93.18,93.15,93.17,22770.0,75.0288,75.0288,75.0046,75.0208,22770.0
2017-01-03 14:00:00,93.18,93.23,93.17,93.21,12522.0,75.0288,75.0691,75.0208,75.053,12522.0
2017-01-03 14:05:00,93.22,93.23,93.21,93.22,4187.0,75.061,75.0691,75.053,75.061,4187.0
2017-01-03 14:10:00,93.23,93.25,93.22,93.23,17005.0,75.0691,75.0852,75.061,75.0691,17005.0
2017-01-03 14:15:00,93.24,93.29,93.23,93.24,4281.0,75.0771,75.1174,75.0691,75.0771,4281.0
2017-01-03 14:20:00,93.23,93.27,93.23,93.26,8667.0,75.0691,75.1013,75.0691,75.0932,8667.0
2017-01-03 14:25:00,93.24,93.26,93.22,93.24,24649.0,75.0771,75.0932,75.061,75.0771,24649.0
2017-01-03 14:30:00,93.23,93.24,93.18,93.18,20063.0,75.0691,75.0771,75.0288,75.0288,20063.0
2017-01-03 14:35:00,93.2,93.23,93.2,93.21,29162.0,75.0449,75.0691,75.0449,75.053,29162.0
2017-01-03 14:40:00,93.2,93.26,93.19,93.26,14360.0,75.0449,75.0932,75.0369,75.0932,14360.0
2017-01-03 14:45:00,93.25,93.3,93.23,93.3,42266.0,75.0852,75.1254,75.0691,75.1254,42266.0
2017-01-03 14:50:00,93.28,93.33,93.27,93.33,22130.0,75.1093,75.1496,75.1013,75.1496,22130.0
2017-01-03 14:55:00,93.33,93.34,93.3,93.31,15477.0,75.1496,75.1576,75.1254,75.1335,15477.0
2017-01-03 15:00:00,93.34,93.39,93.33,93.39,19224.0,75.1576,75.1979,75.1496,75.1979,19224.0
2017-01-03 15:05:00,93.39,93.41,93.38,93.4,29091.0,75.1979,75.214,75.1898,75.2059,29091.0
2017-01-03 15:10:00,93.41,93.43,93.39,93.43,15105.0,75.214,75.2301,75.1979,75.2301,15105.0
2017-01-03 15:15:00,93.43,93.43,93.36,93.38,26221.0,75.2301,75.2301,75.1737,75.1898,26221.0
2017-01-03 15:20:00,93.4,93.4,93.29,93.31,12388.0,75.2059,75.2059,75.1174,75.1335,12388.0
2017-01-03 15:25:00,93.31,93.37,93.31,93.35,19887.0,75.1335,75.1818,75.1335,75.1657,19887.0
2017-01-03 15:30:00,93.33,93.36,93.29,93.35,16204.0,75.1496,75.1737,75.1174,75.1657,16204.0
2017-01-03 15:35:00,93.36,93.44,93.34,93.44,10196.0,75.1737,75.2382,75.1576,75.2382,10196.0
2017-01-03 15:40:00,93.44,93.48,93.43,93.47,16199.0,75.2382,75.2704,75.2301,75.2623,16199.0
2017-01-03 15:45:00,93.51,93.57,93.5,93.54,15797.0,75.2945,75.3428,75.2865,75.3187,15797.0
2017-01-03 15:50:00,93.56,93.6,93.52,93.58,56170.0,75.3348,75.367,75.3026,75.3509,56170.0
2017-01-03 15:55:00,93.58,93.64,93.56,93.63,89654.0,75.3509,75.3992,75.3348,75.3911,89654.0
2017-01-04 09:30:00,93.86,94.07,93.81,94.06,33103.0,75.5763,75.7454,75.5361,75.7374,33103.0
2017-01-04 09:35:00,94.08,94.11,93.96,93.96,28063.0,75.7535,75.7776,75.6569,75.6569,28063.0
2017-01-04 09:40:00,93.97,94.04,93.96,93.98,6861.0,75.6649,75.7213,75.6569,75.673,6861.0
2017-01-04 09:45:00,93.99,94.04,93.97,94.0,2380.0,75.681,75.7213,75.6649,75.6891,2380.0
2017-01-04 09:50:00,94.02,94.04,93.99,94.01,21750.0,75.7052,75.7213,75.681,75.6971,21750.0
2017-01-04 09:55:00,94.02,94.03,93.95,93.97,24092.0,75.7052,75.7132,75.6488,75.6649,24092.0
2017-01-04 10:00:00,94.01,94.05,94.0,94.03,21228.0,75.6971,75.7293,75.6891,75.7132,21228.0
2017-01-04 10:05:00,94.05,94.06,93.98,93.98,9303.0,75.7293,75.7374,75.673,75.673,9303.0
2017-01-04 10:10:00,93.98,93.98,93.92,93.94,51516.0,75.673,75.673,75.6247,75.6408,51516.0
2017-01-04 10:15:00,93.94,93.95,93.92,93.93,33112.0,75.6408,75.6488,75.6247,75.6327,33112.0
2017-01-04 10:20:00,93.94,93.96,93.93,93.94,4294.0,75.6408,75.6569,75.6327,75.6408,4294.0
2017-01-04 10:25:00,93.94,93.94,93.86,93.86,23483.0,75.6408,75.6408,75.5763,75.5763,23483.0
2017-01-04 10:30:00,93.86,93.92,93.86,93.88,20692.0,75.5763,75.6247,75.5763,75.5924,20692.0
2017-01-04 10:35:00,93.87,93.92,93.86,93.91,18607.0,75.5844,75.6247,75.5763,75.6166,18607.0
2017-01-04 10:40:00,93.91,93.92,93.87,93.89,2718.0,75.6166,75.6247,75.5844,75.6005,2718.0
2017-01-04 10:45:00,93.92,93.98,93.92,93.95,20152.0,75.6247,75.673,75.6247,75.6488,20152.0
2017-01-04 10:50:00,93.95,93.97,93.94,93.95,4097.0,75.6488,75.6649,75.6408,75.6488,4097.0
2017-01-04 10:55:00,93.97,94.0,93.95,93.97,6155.0,75.6649,75.6891,75.6488,75.6649,6155.0
2017-01-04 11:00:00,93.98,94.0,93.96,93.98,18796.0,75.673,75.6891,75.6569,75.673,18796.0
2017-01-04 11:05:00,93.99,94.01,93.96,93.97,6771.0,75.681,75.6971,75.6569,75.6649,6771.0
2017-01-04 11:10:00,93.98,94.0,93.97,93.99,8020.0,75.673,75.6891,75.6649,75.681,8020.0
2017-01-04 11:15:00,94.0,94.01,93.96,93.96,8037.0,75.6891,75.6971,75.6569,75.6569,8037.0
2017-01-04 11:20:00,93.98,94.0,93.95,93.96,24162.0,75.673,75.6891,75.6488,75.6569,24162.0
2017-01-04 11:25:00,93.96,94.01,93.96,94.01,5937.0,75.6569,75.6971,75.6569,75.6971,5937.0
2017-01-04 11:30:00,94.02,94.03,94.01,94.03,10082.0,75.7052,75.7132,75.6971,75.7132,10082.0
2017-01-04 11:35:00,94.05,94.07,94.04,94.06,29684.0,75.7293,75.7454,75.7213,75.7374,29684.0
2017-01-04 11:40:00,94.07,94.07,94.03,94.05,7043.0,75.7454,75.7454,75.7132,75.7293,7043.0
2017-01-04 11:45:00,94.06,94.07,94.02,94.03,8986.0,75.7374,75.7454,75.7052,75.7132,8986.0
2017-01-04 11:50:00,94.03,94.07,94.01,94.06,295813.0,75.7132,75.7454,75.6971,75.7374,295813.0
2017-01-04 11:55:00,94.07,94.09,94.06,94.06,18164.0,75.7454,75.7615,75.7374,75.7374,18164.0
2017-01-04 12:00:00,94.07,94.09,94.06,94.08,12560.0,75.7454,75.7615,75.7374,75.7535,12560.0
2017-01-04 12:05:00,94.08,94.09,94.06,94.06,12395.0,75.7535,75.7615,75.7374,75.7374,12395.0
2017-01-04 12:10:00,94.08,94.09,94.06,94.09,9964.0,75.7535,75.7615,75.7374,75.7615,9964.0
2017-01-04 12:15:00,94.09,94.09,94.05,94.05,9590.0,75.7615,75.7615,75.7293,75.7293,9590.0
2017-01-04 12:20:00,94.06,94.07,94.03,94.06,11526.0,75.7374,75.7454,75.7132,75.7374,11526.0
2017-01-04 12:25:00,94.06,94.08,94.04,94.05,7297.0,75.7374,75.7535,75.7213,75.7293,7297.0
2017-01-04 12:30:00,94.05,94.06,94.03,94.04,7008.0,75.7293,75.7374,75.7132,75.7213,7008.0
2017-01-04 12:35:00,94.04,94.06,94.03,94.06,4627.0,75.7213,75.7374,75.7132,75.7374,4627.0
2017-01-04 12:40:00,94.05,94.07,94.04,94.06,2252.0,75.7293,75.7454,75.7213,75.7374,2252.0
2017-01-04 12:45:00,94.06,94.07,94.04,94.06,11811.0,75.7374,75.7454,75.7213,75.7374,11811.0
2017-01-04 12:50:00,94.06,94.07,94.05,94.07,30431.0,75.7374,75.7454,75.7293,75.7454,30431.0
2017-01-04 12:55:00,94.06,94.08,94.06,94.06,1810.0,75.7374,75.7535,75.7374,75.7374,1810.0
2017-01-04 13:00:00,94.07,94.07,94.04,94.05,15823.0,75.7454,75.7454,75.7213,75.7293,15823.0
2017-01-04 13:05:00,94.06,94.06,94.03,94.03,7785.0,75.7374,75.7374,75.7132,75.7132,7785.0
2017-01-04 13:10:00,94.05,94.06,94.03,94.05,14557.0,75.7293,75.7374,75.7132,75.7293,14557.0
2017-01-04 13:15:00,94.05,94.05,94.02,94.03,7104.0,75.7293,75.7293,75.7052,75.7132,7104.0
2017-01-04 13:20:00,94.02,94.05,94.01,94.04,56641.0,75.7052,75.7293,75.6971,75.7213,56641.0
2017-01-04 13:25:00,94.04,94.06,94.03,94.05,6767.0,75.7213,75.7374,75.7132,75.7293,6767.0
2017-01-04 13:30:00,94.05,94.06,94.04,94.04,9205.0,75.7293,75.7374,75.7213,75.7213,9205.0
2017-01-04 13:35:00,94.06,94.06,94.02,94.05,14615.0,75.7374,75.7374,75.7052,75.7293,14615.0
2017-01-04 13:40:00,94.04,94.05,94.02,94.03,5243.0,75.7213,75.7293,75.7052,75.7132,5243.0
2017-01-04 13:45:00,94.03,94.04,94.0,94.02,40277.0,75.7132,75.7213,75.6891,75.7052,40277.0
2017-01-04 13:50:00,94.04,94.06,94.03,94.06,21572.0,75.7213,75.7374,75.7132,75.7374,21572.0
2017-01-04 13:55:00,94.05,94.06,94.03,94.03,42695.0,75.7293,75.7374,75.7132,75.7132,42695.0
2017-01-04 14:00:00,94.03,94.05,94.01,94.03,5931.0,75.7132,75.7293,75.6971,75.7132,5931.0
2017-01-04 14:05:00,94.04,94.05,94.01,94.03,16265.0,75.7213,75.7293,75.6971,75.7132,16265.0
2017-01-04 14:10:00,94.04,94.12,94.03,94.1,22592.0,75.7213,75.7857,75.7132,75.7696,22592.0
2017-01-04 14:15:00,94.1,94.15,94.1,94.15,5376.0,75.7696,75.8098,75.7696,75.8098,5376.0
2017-01-04 14:20:00,94.15,94.19,94.06,94.07,26002.0,75.8098,75.8421,75.7374,75.7454,26002.0
2017-01-04 14:25:00,94.07,94.13,94.07,94.13,32851.0,75.7454,75.7937,75.7454,75.7937,32851.0
2017-01-04 14:30:00,94.13,94.15,94.12,94.14,16927.0,75.7937,75.8098,75.7857,75.8018,16927.0
2017-01-04 14:35:00,94.15,94.17,94.14,94.16,7821.0,75.8098,75.826,75.8018,75.8179,7821.0
2017-01-04 14:40:00,94.17,94.18,94.13,94.15,7332.0,75.826,75.834,75.7937,75.8098,7332.0
2017-01-04 14:45:00,94.15,94.15,94.06,94.1,8010.0,75.8098,75.8098,75.7374,75.7696,8010.0
2017-01-04 14:50:00,94.1,94.11,94.07,94.1,11807.0,75.7696,75.7776,75.7454,75.7696,11807.0
2017-01-04 14:55:00,94.11,94.11,94.07,94.1,11160.0,75.7776,75.7776,75.7454,75.7696,11160.0
2017-01-04 15:00:00,94.1,94.14,94.09,94.12,11827.0,75.7696,75.8018,75.7615,75.7857,11827.0
2017-01-04 15:05:00,94.13,94.16,94.12,94.15,31889.0,75.7937,75.8179,75.7857,75.8098,31889.0
2017-01-04 15:10:00,94.15,94.16,94.12,94.14,26935.0,75.8098,75.8179,75.7857,75.8018,26935.0
2017-01-04 15:15:00,94.14,94.15,94.11,94.13,23249.0,75.8018,75.8098,75.7776,75.7937,23249.0
2017-01-04 15:20:00,94.12,94.14,94.08,94.12,25754.0,75.7857,75.8018,75.7535,75.7857,25754.0
2017-01-04 15:25:00,94.13,94.15,94.13,94.14,64189.0,75.7937,75.8098,75.7937,75.8018,64189.0
2017-01-04 15:30:00,94.13,94.15,94.11,94.14,23212.0,75.7937,75.8098,75.7776,75.8018,23212.0
2017-01-04 15:35:00,94.14,94.19,94.13,94.18,13684.0,75.8018,75.8421,75.7937,75.834,13684.0
2017-01-04 15:40:00,94.18,94.21,94.18,94.18,15515.0,75.834,75.8582,75.834,75.834,15515.0
2017-01-04 15:45:00,94.19,94.2,94.11,94.11,18700.0,75.8421,75.8501,75.7776,75.7776,18700.0
2017-01-04 15:50:00,94.11,94.14,94.1,94.13,22953.0,75.7776,75.8018,75.7696,75.7937,22953.0
2017-01-04 15:55:00,94.13,94.15,94.07,94.11,38487.0,75.7937,75.8098,75.7454,75.7776,38487.0
2017-01-05 09:30:00,94.02,94.02,93.89,93.94,22928.0,75.7052,75.7052,75.6005,75.6408,22928.0
2017-01-05 09:35:00,93.98,94.01,93.93,93.94,31783.0,75.673,75.6971,75.6327,75.6408,31783.0
2017-01-05 09:40:00,93.98,93.99,93.95,93.95,7143.0,75.673,75.681,75.6488,75.6488,7143.0
2017-01-05 09:45:00,93.96,93.99,93.95,93.98,9772.0,75.6569,75.681,75.6488,75.673,9772.0
2017-01-05 09:50:00,93.98,93.98,93.95,93.98,9422.0,75.673,75.673,75.6488,75.673,9422.0
2017-01-05 09:55:00,94.0,94.01,93.91,93.92,5266.0,75.6891,75.6971,75.6166,75.6247,5266.0
2017-01-05 10:00:00,93.91,93.96,93.9,93.91,48770.0,75.6166,75.6569,75.6085,75.6166,48770.0
2017-01-05 10:05:00,93.91,94.0,93.91,93.97,11936.0,75.6166,75.6891,75.6166,75.6649,11936.0
2017-01-05 10:10:00,93.97,94.01,93.96,93.99,15969.0,75.6649,75.6971,75.6569,75.681,15969.0
2017-01-05 10:15:00,93.99,94.01,93.93,93.95,29145.0,75.681,75.6971,75.6327,75.6488,29145.0
2017-01-05 10:20:00,93.94,93.95,93.91,93.94,11706.0,75.6408,75.6488,75.6166,75.6408,11706.0
2017-01-05 10:25:00,93.95,94.0,93.94,93.97,8212.0,75.6488,75.6891,75.6408,75.6649,8212.0
2017-01-05 10:30:00,93.97,93.97,93.86,93.88,22743.0,75.6649,75.6649,75.5763,75.5924,22743.0
2017-01-05 10:35:00,93.9,93.9,93.87,93.89,9164.0,75.6085,75.6085,75.5844,75.6005,9164.0
2017-01-05 10:40:00,93.88,93.89,93.85,93.88,3416.0,75.5924,75.6005,75.5683,75.5924,3416.0
2017-01-05 10:45:00,93.84,93.85,93.82,93.84,20782.0,75.5602,75.5683,75.5441,75.5602,20782.0
2017-01-05 10:50:00,93.84,93.84,93.8,93.83,19828.0,75.5602,75.5602,75.528,75.5522,19828.0
2017-01-05 10:55:00,93.81,93.89,93.81,93.87,8388.0,75.5361,75.6005,75.5361,75.5844,8388.0
2017-01-05 11:00:00,93.86,93.87,93.79,93.8,7016.0,75.5763,75.5844,75.52,75.528,7016.0
2017-01-05 11:05:00,93.79,93.79,93.6,93.62,11449.0,75.52,75.52,75.367,75.3831,11449.0
2017-01-05 11:10:00,93.63,93.65,93.6,93.64,14129.0,75.3911,75.4072,75.367,75.3992,14129.0
2017-01-05 11:15:00,93.62,93.67,93.61,93.67,8895.0,75.3831,75.4234,75.375,75.4234,8895.0
2017-01-05 11:20:00,93.66,93.68,93.61,93.64,11903.0,75.4153,75.4314,75.375,75.3992,11903.0
2017-01-05 11:25:00,93.64,93.69,93.63,93.67,13219.0,75.3992,75.4395,75.3911,75.4234,13219.0
2017-01-05 11:30:00,93.66,93.68,93.61,93.61,21225.0,75.4153,75.4314,75.375,75.375,21225.0
2017-01-05 11:35:00,93.61,93.61,93.53,93.57,8085.0,75.375,75.375,75.3106,75.3428,8085.0
2017-01-05 11:40:00,93.56,93.57,93.45,93.48,10937.0,75.3348,75.3428,75.2462,75.2704,10937.0
2017-01-05 11:45:00,93.45,93.49,93.44,93.47,8554.0,75.2462,75.2784,75.2382,75.2623,8554.0
2017-01-05 11:50:00,93.47,93.5,93.46,93.49,23381.0,75.2623,75.2865,75.2543,75.2784,23381.0
2017-01-05 11:55:00,93.5,93.54,93.48,93.53,9868.0,75.2865,75.3187,75.2704,75.3106,9868.0
2017-01-05 12:00:00,93.53,93.57,93.52,93.57,7920.0,75.3106,75.3428,75.3026,75.3428,7920.0
2017-01-05 12:05:00,93.56,93.56,93.51,93.51,13144.0,75.3348,75.3348,75.2945,75.2945,13144.0
2017-01-05 12:10:00,93.52,93.54,93.5,93.52,16145.0,75.3026,75.3187,75.2865,75.3026,16145.0
2017-01-05 12:15:00,93.55,93.66,93.54,93.65,86687.0,75.3267,75.4153,75.3187,75.4072,86687.0
2017-01-05 12:20:00,93.64,93.64,93.61,93.61,9294.0,75.3992,75.3992,75.375,75.375,9294.0
2017-01-05 12:25:00,93.64,93.66,93.63,93.65,8434.0,75.3992,75.4153,75.3911,75.4072,8434.0
2017-01-05 12:30:00,93.64,93.64,93.61,93.63,8494.0,75.3992,75.3992,75.375,75.3911,8494.0
2017-01-05 12:35:00,93.62,93.64,93.61,93.63,29483.0,75.3831,75.3992,75.375,75.3911,29483.0
2017-01-05 12:40:00,93.64,93.64,93.59,93.59,3096.0,75.3992,75.3992,75.3589,75.3589,3096.0
2017-01-05 12:45:00,93.58,93.62,93.58,93.6,13565.0,75.3509,75.3831,75.3509,75.367,13565.0
2017-01-05 12:50:00,93.61,93.66,93.61,93.64,3466.0,75.375,75.4153,75.375,75.3992,3466.0
2017-01-05 12:55:00,93.66,93.67,93.63,93.63,6028.0,75.4153,75.4234,75.3911,75.3911,6028.0
2017-01-05 13:00:00,93.64,93.65,93.62,93.65,8201.0,75.3992,75.4072,75.3831,75.4072,8201.0
2017-01-05 13:05:00,93.64,93.7,93.63,93.69,11245.0,75.3992,75.4475,75.3911,75.4395,11245.0
2017-01-05 13:10:00,93.7,93.71,93.67,93.68,12755.0,75.4475,75.4556,75.4234,75.4314,12755.0
2017-01-05 13:15:00,93.69,93.7,93.67,93.67,12411.0,75.4395,75.4475,75.4234,75.4234,12411.0
2017-01-05 13:20:00,93.68,93.73,93.68,93.7,5190.0,75.4314,75.4717,75.4314,75.4475,5190.0
2017-01-05 13:25:00,93.69,93.69,93.65,93.66,3725.0,75.4395,75.4395,75.4072,75.4153,3725.0
2017-01-05 13:30:00,93.67,93.67,93.63,93.65,2512.0,75.4234,75.4234,75.3911,75.4072,2512.0
2017-01-05 13:35:00,93.65,93.71,93.65,93.67,5559.0,75.4072,75.4556,75.4072,75.4234,5559.0
2017-01-05 13:40:00,93.67,93.67,93.64,93.65,19358.0,75.4234,75.4234,75.3992,75.4072,19358.0
2017-01-05 13:45:00,93.65,93.67,93.64,93.67,7776.0,75.4072,75.4234,75.3992,75.4234,7776.0
2017-01-05 13:50:00,93.66,93.68,93.66,93.67,5181.0,75.4153,75.4314,75.4153,75.4234,5181.0
2017-01-05 13:55:00,93.68,93.69,93.67,93.68,3525.0,75.4314,75.4395,75.4234,75.4314,3525.0
2017-01-05 14:00:00,93.67,93.74,93.67,93.73,16478.0,75.4234,75.4797,75.4234,75.4717,16478.0
2017-01-05 14:05:00,93.73,93.73,93.7,93.71,21832.0,75.4717,75.4717,75.4475,75.4556,21832.0
2017-01-05 14:10:00,93.72,93.76,93.71,93.75,15978.0,75.4636,75.4958,75.4556,75.4878,15978.0
2017-01-05 14:15:00,93.76,93.8,93.74,93.76,7721.0,75.4958,75.528,75.4797,75.4958,7721.0
2017-01-05 14:20:00,93.77,93.77,93.74,93.76,7028.0,75.5039,75.5039,75.4797,75.4958,7028.0
2017-01-05 14:25:00,93.76,93.77,93.73,93.74,4828.0,75.4958,75.5039,75.4717,75.4797,4828.0
2017-01-05 14:30:00,93.74,93.76,93.71,93.71,29100.0,75.4797,75.4958,75.4556,75.4556,29100.0
2017-01-05 14:35:00,93.71,93.74,93.71,93.74,15609.0,75.4556,75.4797,75.4556,75.4797,15609.0
2017-01-05 14:40:00,93.73,93.75,93.7,93.7,17554.0,75.4717,75.4878,75.4475,75.4475,17554.0
2017-01-05 14:45:00,93.7,93.72,93.66,93.7,24237.0,75.4475,75.4636,75.4153,75.4475,24237.0
2017-01-05 14:50:00,93.69,93.7,93.66,93.68,25762.0,75.4395,75.4475,75.4153,75.4314,25762.0
2017-01-05 14:55:00,93.68,93.69,93.64,93.65,11206.0,75.4314,75.4395,75.3992,75.4072,11206.0
2017-01-05 15:00:00,93.64,93.72,93.64,93.71,22568.0,75.3992,75.4636,75.3992,75.4556,22568.0
2017-01-05 15:05:00,93.7,93.7,93.67,93.68,10332.0,75.4475,75.4475,75.4234,75.4314,10332.0
2017-01-05 15:10:00,93.67,93.7,93.66,93.7,8629.0,75.4234,75.4475,75.4153,75.4475,8629.0
2017-01-05 15:15:00,93.7,93.72,93.69,93.69,12877.0,75.4475,75.4636,75.4395,75.4395,12877.0
2017-01-05 15:20:00,93.69,93.74,93.68,93.74,16185.0,75.4395,75.4797,75.4314,75.4797,16185.0
2017-01-05 15:25:00,93.74,93.75,93.7,93.74,17581.0,75.4797,75.4878,75.4475,75.4797,17581.0
2017-01-05 15:30:00,93.75,93.77,93.73,93.75,23529.0,75.4878,75.5039,75.4717,75.4878,23529.0
2017-01-05 15:35:00,93.74,93.74,93.72,93.73,8942.0,75.4797,75.4797,75.4636,75.4717,8942.0
2017-01-05 15:40:00,93.72,93.73,93.7,93.71,18221.0,75.4636,75.4717,75.4475,75.4556,18221.0
2017-01-05 15:45:00,93.71,93.76,93.71,93.74,9455.0,75.4556,75.4958,75.4556,75.4797,9455.0
2017-01-05 15:50:00,93.75,93.77,93.74,93.75,103730.0,75.4878,75.5039,75.4797,75.4878,103730.0
2017-01-05 15:55:00,93.75,93.85,93.74,93.8,172879.0,75.4878,75.5683,75.4797,75.528,172879.0
2017-01-06 09:30:00,93.8,93.95,93.7,93.7,38108.0,75.528,75.6488,75.4475,75.4475,38108.0
2017-01-06 09:35:00,93.67,93.67,93.54,93.61,25699.0,75.4234,75.4234,75.3187,75.375,25699.0
2017-01-06 09:40:00,93.6,93.65,93.58,93.59,30577.0,75.367,75.4072,75.3509,75.3589,30577.0
2017-01-06 09:45:00,93.58,93.61,93.51,93.54,35625.0,75.3509,75.375,75.2945,75.3187,35625.0
2017-01-06 09:50:00,93.55,93.64,93.55,93.57,18409.0,75.3267,75.3992,75.3267,75.3428,18409.0
2017-01-06 09:55:00,93.59,93.7,93.58,93.67,11899.0,75.3589,75.4475,75.3509,75.4234,11899.0
2017-01-06 10:00:00,93.68,93.71,93.65,93.71,35944.0,75.4314,75.4556,75.4072,75.4556,35944.0
2017-01-06 10:05:00,93.75,93.79,93.75,93.77,10097.0,75.4878,75.52,75.4878,75.5039,10097.0
2017-01-06 10:10:00,93.77,93.77,93.69,93.7,24854.0,75.5039,75.5039,75.4395,75.4475,24854.0
2017-01-06 10:15:00,93.7,93.74,93.69,93.7,20632.0,75.4475,75.4797,75.4395,75.4475,20632.0
2017-01-06 10:20:00,93.7,93.73,93.68,93.69,25997.0,75.4475,75.4717,75.4314,75.4395,25997.0
2017-01-06 10:25:00,93.68,93.71,93.67,93.7,11527.0,75.4314,75.4556,75.4234,75.4475,11527.0
2017-01-06 10:30:00,93.7,93.7,93.62,93.62,10294.0,75.4475,75.4475,75.3831,75.3831,10294.0
2017-01-06 10:35:00,93.63,93.63,93.55,93.59,31946.0,75.3911,75.3911,75.3267,75.3589,31946.0
2017-01-06 10:40:00,93.6,93.64,93.59,93.62,8314.0,75.367,75.3992,75.3589,75.3831,8314.0
2017-01-06 10:45:00,93.63,93.65,93.61,93.64,5101.0,75.3911,75.4072,75.375,75.3992,5101.0
2017-01-06 10:50:00,93.65,93.68,93.6,93.67,6482.0,75.4072,75.4314,75.367,75.4234,6482.0
2017-01-06 10:55:00,93.72,93.74,93.7,93.71,6669.0,75.4636,75.4797,75.4475,75.4556,6669.0
2017-01-06 11:00:00,93.72,93.73,93.67,93.72,16362.0,75.4636,75.4717,75.4234,75.4636,16362.0
2017-01-06 11:05:00,93.7,93.72,93.69,93.7,2322.0,75.4475,75.4636,75.4395,75.4475,2322.0
2017-01-06 11:10:00,93.7,93.76,93.69,93.76,10894.0,75.4475,75.4958,75.4395,75.4958,10894.0
2017-01-06 11:15:00,93.78,93.79,93.76,93.77,10645.0,75.5119,75.52,75.4958,75.5039,10645.0
2017-01-06 11:20:00,93.78,93.82,93.76,93.82,13991.0,75.5119,75.5441,75.4958,75.5441,13991.0
2017-01-06 11:25:00,93.82,93.9,93.8,93.88,35504.0,75.5441,75.6085,75.528,75.5924,35504.0
2017-01-06 11:30:00,93.9,93.92,93.88,93.92,10998.0,75.6085,75.6247,75.5924,75.6247,10998.0
2017-01-06 11:35:00,93.91,93.91,93.87,93.89,6624.0,75.6166,75.6166,75.5844,75.6005,6624.0
2017-01-06 11:40:00,93.92,93.99,93.92,93.99,1616.0,75.6247,75.681,75.6247,75.681,1616.0
2017-01-06 11:45:00,93.98,94.03,93.97,94.01,12843.0,75.673,75.7132,75.6649,75.6971,12843.0
2017-01-06 11:50:00,94.01,94.02,93.96,93.99,3093.0,75.6971,75.7052,75.6569,75.681,3093.0
2017-01-06 11:55:00,94.0,94.04,93.99,93.99,5123.0,75.6891,75.7213,75.681,75.681,5123.0
2017-01-06 12:00:00,93.99,94.0,93.96,93.96,5354.0,75.681,75.6891,75.6569,75.6569,5354.0
2017-01-06 12:05:00,93.95,93.97,93.93,93.95,8035.0,75.6488,75.6649,75.6327,75.6488,8035.0
2017-01-06 12:10:00,93.96,93.98,93.94,93.97,10394.0,75.6569,75.673,75.6408,75.6649,10394.0
2017-01-06 12:15:00,93.99,94.01,93.98,94.01,5146.0,75.681,75.6971,75.673,75.6971,5146.0
2017-01-06 12:20:00,94.0,94.03,94.0,94.01,12238.0,75.6891,75.7132,75.6891,75.6971,12238.0
2017-01-06 12:25:00,94.02,94.03,94.01,94.03,2355.0,75.7052,75.7132,75.6971,75.7132,2355.0
2017-01-06 12:30:00,94.02,94.12,94.02,94.12,9022.0,75.7052,75.7857,75.7052,75.7857,9022.0
2017-01-06 12:35:00,94.12,94.13,94.07,94.09,5173.0,75.7857,75.7937,75.7454,75.7615,5173.0
2017-01-06 12:40:00,94.11,94.11,94.08,94.09,3489.0,75.7776,75.7776,75.7535,75.7615,3489.0
2017-01-06 12:45:00,94.1,94.1,94.05,94.05,2150.0,75.7696,75.7696,75.7293,75.7293,2150.0
2017-01-06 12:50:00,94.06,94.06,94.04,94.06,5473.0,75.7374,75.7374,75.7213,75.7374,5473.0
2017-01-06 12:55:00,94.06,94.08,94.04,94.08,3364.0,75.7374,75.7535,75.7213,75.7535,3364.0
2017-01-06 13:00:00,94.09,94.1,94.08,94.08,8511.0,75.7615,75.7696,75.7535,75.7535,8511.0
2017-01-06 13:05:00,94.09,94.1,94.05,94.06,6860.0,75.7615,75.7696,75.7293,75.7374,6860.0
2017-01-06 13:10:00,94.06,94.08,94.06,94.08,2754.0,75.7374,75.7535,75.7374,75.7535,2754.0
2017-01-06 13:15:00,94.07,94.08,94.05,94.07,27949.0,75.7454,75.7535,75.7293,75.7454,27949.0
2017-01-06 13:20:00,94.07,94.1,94.07,94.08,5409.0,75.7454,75.7696,75.7454,75.7535,5409.0
2017-01-06 13:25:00,94.05,94.07,93.99,93.99,28017.0,75.7293,75.7454,75.681,75.681,28017.0
2017-01-06 13:30:00,93.99,94.04,93.99,94.03,4436.0,75.681,75.7213,75.681,75.7132,4436.0
2017-01-06 13:35:00,94.03,94.06,94.02,94.06,5015.0,75.7132,75.7374,75.7052,75.7374,5015.0
2017-01-06 13:40:00,94.06,94.1,94.06,94.09,4461.0,75.7374,75.7696,75.7374,75.7615,4461.0
2017-01-06 13:45:00,94.09,94.11,94.05,94.08,6261.0,75.7615,75.7776,75.7293,75.7535,6261.0
2017-01-06 13:50:00,94.08,94.09,94.06,94.07,8308.0,75.7535,75.7615,75.7374,75.7454,8308.0
2017-01-06 13:55:00,94.08,94.08,94.03,94.04,20357.0,75.7535,75.7535,75.7132,75.7213,20357.0
2017-01-06 14:00:00,94.04,94.08,94.04,94.07,17516.0,75.7213,75.7535,75.7213,75.7454,17516.0
2017-01-06 14:05:00,94.06,94.14,94.05,94.11,63486.0,75.7374,75.8018,75.7293,75.7776,63486.0
2017-01-06 14:10:00,94.1,94.13,94.08,94.13,30003.0,75.7696,75.7937,75.7535,75.7937,30003.0
2017-01-06 14:15:00,94.12,94.13,94.09,94.11,13943.0,75.7857,75.7937,75.7615,75.7776,13943.0
2017-01-06 14:20:00,94.11,94.12,94.07,94.07,7167.0,75.7776,75.7857,75.7454,75.7454,7167.0
2017-01-06 14:25:00,94.07,94.07,94.0,94.02,13875.0,75.7454,75.7454,75.6891,75.7052,13875.0
2017-01-06 14:30:00,94.02,94.06,93.99,94.04,13818.0,75.7052,75.7374,75.681,75.7213,13818.0
2017-01-06 14:35:00,94.04,94.05,94.0,94.0,5085.0,75.7213,75.7293,75.6891,75.6891,5085.0
2017-01-06 14:40:00,93.99,94.02,93.97,94.01,10222.0,75.681,75.7052,75.6649,75.6971,10222.0
2017-01-06 14:45:00,94.0,94.02,93.97,93.99,17422.0,75.6891,75.7052,75.6649,75.681,17422.0
2017-01-06 14:50:00,93.97,94.03,93.97,94.02,44295.0,75.6649,75.7132,75.6649,75.7052,44295.0
2017-01-06 14:55:00,94.02,94.02,94.0,94.0,151249.0,75.7052,75.7052,75.6891,75.6891,151249.0
2017-01-06 15:00:00,94.01,94.04,94.0,94.02,17124.0,75.6971,75.7213,75.6891,75.7052,17124.0
2017-01-06 15:05:00,94.01,94.05,94.01,94.03,18700.0,75.6971,75.7293,75.6971,75.7132,18700.0
2017-01-06 15:10:00,94.03,94.07,94.02,94.03,8238.0,75.7132,75.7454,75.7052,75.7132,8238.0
2017-01-06 15:15:00,94.02,94.02,93.99,94.0,8652.0,75.7052,75.7052,75.681,75.6891,8652.0
2017-01-06 15:20:00,94.0,94.01,93.97,94.01,11331.0,75.6891,75.6971,75.6649,75.6971,11331.0
2017-01-06 15:25:00,94.0,94.01,93.96,93.96,6617.0,75.6891,75.6971,75.6569,75.6569,6617.0
2017-01-06 15:30:00,93.97,94.0,93.96,93.99,15105.0,75.6649,75.6891,75.6569,75.681,15105.0
2017-01-06 15:35:00,93.98,94.0,93.95,94.0,42642.0,75.673,75.6891,75.6488,75.6891,42642.0
2017-01-06 15:40:00,94.01,94.07,94.01,94.04,23218.0,75.6971,75.7454,75.6971,75.7213,23218.0
2017-01-06 15:45:00,94.05,94.06,94.0,94.0,39672.0,75.7293,75.7374,75.6891,75.6891,39672.0
2017-01-06 15:50:00,94.01,94.02,93.99,93.99,33052.0,75.6971,75.7052,75.681,75.681,33052.0
2017-01-06 15:55:00,94.0,94.0,93.89,93.89,16850.0,75.6891,75.6891,75.6005,75.6005,16850.0
2017-01-09 09:30:00,93.75,93.77,93.51,93.51,38571.0,75.4878,75.5039,75.2945,75.2945,38571.0
2017-01-09 09:35:00,93.5,93.54,93.48,93.54,6611.0,75.2865,75.3187,75.2704,75.3187,6611.0
2017-01-09 09:40:00,93.57,93.57,93.41,93.43,13116.0,75.3428,75.3428,75.214,75.2301,13116.0
2017-01-09 09:45:00,93.41,93.48,93.38,93.48,39882.0,75.214,75.2704,75.1898,75.2704,39882.0
2017-01-09 09:50:00,93.48,93.59,93.47,93.55,34502.0,75.2704,75.3589,75.2623,75.3267,34502.0
2017-01-09 09:55:00,93.55,93.55,93.51,93.52,3199.0,75.3267,75.3267,75.2945,75.3026,3199.0
2017-01-09 10:00:00,93.52,93.54,93.47,93.48,53727.0,75.3026,75.3187,75.2623,75.2704,53727.0
2017-01-09 10:05:00,93.47,93.52,93.47,93.5,7603.0,75.2623,75.3026,75.2623,75.2865,7603.0
2017-01-09 10:10:00,93.49,93.51,93.46,93.48,14538.0,75.2784,75.2945,75.2543,75.2704,14538.0
2017-01-09 10:15:00,93.48,93.52,93.44,93.5,46764.0,75.2704,75.3026,75.2382,75.2865,46764.0
2017-01-09 10:20:00,93.5,93.54,93.5,93.54,9910.0,75.2865,75.3187,75.2865,75.3187,9910.0
2017-01-09 10:25:00,93.52,93.52,93.48,93.51,4940.0,75.3026,75.3026,75.2704,75.2945,4940.0
2017-01-09 10:30:00,93.51,93.55,93.49,93.53,5278.0,75.2945,75.3267,75.2784,75.3106,5278.0
2017-01-09 10:35:00,93.53,93.53,93.51,93.51,7240.0,75.3106,75.3106,75.2945,75.2945,7240.0
2017-01-09 10:40:00,93.52,93.55,93.51,93.53,4087.0,75.3026,75.3267,75.2945,75.3106,4087.0
2017-01-09 10:45:00,93.52,93.55,93.51,93.55,12732.0,75.3026,75.3267,75.2945,75.3267,12732.0
2017-01-09 10:50:00,93.57,93.64,93.57,93.64,22522.0,75.3428,75.3992,75.3428,75.3992,22522.0
2017-01-09 10:55:00,93.63,93.68,93.63,93.67,4812.0,75.3911,75.4314,75.3911,75.4234,4812.0
2017-01-09 11:00:00,93.67,93.67,93.62,93.62,10935.0,75.4234,75.4234,75.3831,75.3831,10935.0
2017-01-09 11:05:00,93.63,93.68,93.62,93.66,12513.0,75.3911,75.4314,75.3831,75.4153,12513.0
2017-01-09 11:10:00,93.65,93.66,93.62,93.66,8151.0,75.4072,75.4153,75.3831,75.4153,8151.0
2017-01-09 11:15:00,93.66,93.67,93.63,93.66,3801.0,75.4153,75.4234,75.3911,75.4153,3801.0
2017-01-09 11:20:00,93.66,93.68,93.65,93.66,9302.0,75.4153,75.4314,75.4072,75.4153,9302.0
2017-01-09 11:25:00,93.65,93.65,93.64,93.65,4804.0,75.4072,75.4072,75.3992,75.4072,4804.0
2017-01-09 11:30:00,93.67,93.67,93.6,93.63,3673.0,75.4234,75.4234,75.367,75.3911,3673.0
2017-01-09 11:35:00,93.63,93.64,93.61,93.62,3797.0,75.3911,75.3992,75.375,75.3831,3797.0
2017-01-09 11:40:00,93.64,93.64,93.56,93.57,4769.0,75.3992,75.3992,75.3348,75.3428,4769.0
2017-01-09 11:45:00,93.56,93.59,93.56,93.58,18105.0,75.3348,75.3589,75.3348,75.3509,18105.0
2017-01-09 11:50:00,93.57,93.58,93.55,93.55,5062.0,75.3428,75.3509,75.3267,75.3267,5062.0
2017-01-09 11:55:00,93.56,93.58,93.55,93.57,2200.0,75.3348,75.3509,75.3267,75.3428,2200.0
2017-01-09 12:00:00,93.56,93.57,93.54,93.56,4295.0,75.3348,75.3428,75.3187,75.3348,4295.0
2017-01-09 12:05:00,93.59,93.6,93.58,93.59,15810.0,75.3589,75.367,75.3509,75.3589,15810.0
2017-01-09 12:10:00,93.59,93.6,93.58,93.59,3159.0,75.3589,75.367,75.3509,75.3589,3159.0
2017-01-09 12:15:00,93.57,93.57,93.51,93.52,4662.0,75.3428,75.3428,75.2945,75.3026,4662.0
2017-01-09 12:20:00,93.52,93.54,93.51,93.53,5335.0,75.3026,75.3187,75.2945,75.3106,5335.0
2017-01-09 12:25:00,93.53,93.56,93.52,93.56,14780.0,75.3106,75.3348,75.3026,75.3348,14780.0
2017-01-09 12:30:00,93.56,93.58,93.54,93.54,6047.0,75.3348,75.3509,75.3187,75.3187,6047.0
2017-01-09 12:35:00,93.56,93.56,93.53,93.54,3136.0,75.3348,75.3348,75.3106,75.3187,3136.0
2017-01-09 12:40:00,93.55,93.57,93.55,93.56,3647.0,75.3267,75.3428,75.3267,75.3348,3647.0
2017-01-09 12:45:00,93.56,93.57,93.55,93.57,3455.0,75.3348,75.3428,75.3267,75.3428,3455.0
2017-01-09 12:50:00,93.57,93.6,93.56,93.6,1651.0,75.3428,75.367,75.3348,75.367,1651.0
2017-01-09 12:55:00,93.62,93.63,93.6,93.61,3312.0,75.3831,75.3911,75.367,75.375,3312.0
2017-01-09 13:00:00,93.62,93.62,93.58,93.58,8640.0,75.3831,75.3831,75.3509,75.3509,8640.0
2017-01-09 13:05:00,93.58,93.58,93.57,93.58,3832.0,75.3509,75.3509,75.3428,75.3509,3832.0
2017-01-09 13:10:00,93.57,93.57,93.53,93.57,7481.0,75.3428,75.3428,75.3106,75.3428,7481.0
2017-01-09 13:15:00,93.56,93.57,93.55,93.56,4240.0,75.3348,75.3428,75.3267,75.3348,4240.0
2017-01-09 13:20:00,93.56,93.56,93.53,93.54,2173.0,75.3348,75.3348,75.3106,75.3187,2173.0
2017-01-09 13:25:00,93.52,93.52,93.48,93.5,3351.0,75.3026,75.3026,75.2704,75.2865,3351.0
2017-01-09 13:30:00,93.5,93.5,93.49,93.49,5465.0,75.2865,75.2865,75.2784,75.2784,5465.0
2017-01-09 13:35:00,93.49,93.5,93.46,93.49,7707.0,75.2784,75.2865,75.2543,75.2784,7707.0
2017-01-09 13:40:00,93.5,93.53,93.49,93.52,3437.0,75.2865,75.3106,75.2784,75.3026,3437.0
2017-01-09 13:45:00,93.51,93.55,93.51,93.54,10144.0,75.2945,75.3267,75.2945,75.3187,10144.0
2017-01-09 13:50:00,93.54,93.54,93.51,93.52,17912.0,75.3187,75.3187,75.2945,75.3026,17912.0
2017-01-09 13:55:00,93.51,93.52,93.5,93.51,5262.0,75.2945,75.3026,75.2865,75.2945,5262.0
2017-01-09 14:00:00,93.54,93.54,93.52,93.53,11760.0,75.3187,75.3187,75.3026,75.3106,11760.0
2017-01-09 14:05:00,93.55,93.55,93.5,93.51,5984.0,75.3267,75.3267,75.2865,75.2945,5984.0
2017-01-09 14:10:00,93.5,93.5,93.43,93.46,12818.0,75.2865,75.2865,75.2301,75.2543,12818.0
2017-01-09 14:15:00,93.47,93.48,93.46,93.47,3081.0,75.2623,75.2704,75.2543,75.2623,3081.0
2017-01-09 14:20:00,93.47,93.48,93.44,93.48,28851.0,75.2623,75.2704,75.2382,75.2704,28851.0
2017-01-09 14:25:00,93.47,93.49,93.44,93.49,9347.0,75.2623,75.2784,75.2382,75.2784,9347.0
2017-01-09 14:30:00,93.49,93.49,93.43,93.44,9533.0,75.2784,75.2784,75.2301,75.2382,9533.0
2017-01-09 14:35:00,93.44,93.47,93.4,93.4,4494.0,75.2382,75.2623,75.2059,75.2059,4494.0
2017-01-09 14:40:00,93.41,93.41,93.38,93.39,10218.0,75.214,75.214,75.1898,75.1979,10218.0
2017-01-09 14:45:00,93.39,93.4,93.36,93.4,11535.0,75.1979,75.2059,75.1737,75.2059,11535.0
2017-01-09 14:50:00,93.4,93.42,93.39,93.4,9284.0,75.2059,75.2221,75.1979,75.2059,9284.0
2017-01-09 14:55:00,93.4,93.43,93.4,93.43,16415.0,75.2059,75.2301,75.2059,75.2301,16415.0
2017-01-09 15:00:00,93.42,93.45,93.41,93.43,27076.0,75.2221,75.2462,75.214,75.2301,27076.0
2017-01-09 15:05:00,93.42,93.44,93.41,93.42,45912.0,75.2221,75.2382,75.214,75.2221,45912.0
2017-01-09 15:10:00,93.42,93.42,93.4,93.41,10330.0,75.2221,75.2221,75.2059,75.214,10330.0
2017-01-09 15:15:00,93.4,93.42,93.37,93.4,10260.0,75.2059,75.2221,75.1818,75.2059,10260.0
2017-01-09 15:20:00,93.42,93.42,93.4,93.41,5280.0,75.2221,75.2221,75.2059,75.214,5280.0
2017-01-09 15:25:00,93.39,93.47,93.39,93.46,108852.0,75.1979,75.2623,75.1979,75.2543,108852.0
2017-01-09 15:30:00,93.47,93.49,93.45,93.46,63513.0,75.2623,75.2784,75.2462,75.2543,63513.0
2017-01-09 15:35:00,93.46,93.47,93.44,93.47,23070.0,75.2543,75.2623,75.2382,75.2623,23070.0
2017-01-09 15:40:00,93.47,93.48,93.45,93.46,21081.0,75.2623,75.2704,75.2462,75.2543,21081.0
2017-01-09 15:45:00,93.45,93.46,93.4,93.42,14576.0,75.2462,75.2543,75.2059,75.2221,14576.0
2017-01-09 15:50:00,93.42,93.45,93.39,93.39,25035.0,75.2221,75.2462,75.1979,75.1979,25035.0
2017-01-09 15:55:00,93.4,93.41,93.32,93.34,23528.0,75.2059,75.214,75.1415,75.1576,23528.0
2017-01-10 09:30:00,93.38,93.4,93.19,93.25,36363.0,75.1898,75.2059,75.0369,75.0852,36363.0
2017-01-10 09:35:00,93.25,93.28,93.25,93.26,24551.0,75.0852,75.1093,75.0852,75.0932,24551.0
2017-01-10 09:40:00,93.26,93.28,93.24,93.27,3725.0,75.0932,75.1093,75.0771,75.1013,3725.0
2017-01-10 09:45:00,93.27,93.28,93.23,93.27,44567.0,75.1013,75.1093,75.0691,75.1013,44567.0
2017-01-10 09:50:00,93.28,93.32,93.16,93.21,30342.0,75.1093,75.1415,75.0127,75.053,30342.0
2017-01-10 09:55:00,93.22,93.29,93.21,93.29,15207.0,75.061,75.1174,75.053,75.1174,15207.0
2017-01-10 10:00:00,93.29,93.38,93.29,93.34,47805.0,75.1174,75.1898,75.1174,75.1576,47805.0
2017-01-10 10:05:00,93.35,93.37,93.32,93.35,2421.0,75.1657,75.1818,75.1415,75.1657,2421.0
2017-01-10 10:10:00,93.34,93.35,93.31,93.35,5170.0,75.1576,75.1657,75.1335,75.1657,5170.0
2017-01-10 10:15:00,93.36,93.37,93.34,93.35,2313.0,75.1737,75.1818,75.1576,75.1657,2313.0
2017-01-10 10:20:00,93.35,93.4,93.35,93.38,19696.0,75.1657,75.2059,75.1657,75.1898,19696.0
2017-01-10 10:25:00,93.39,93.42,93.38,93.42,13400.0,75.1979,75.2221,75.1898,75.2221,13400.0
2017-01-10 10:30:00,93.42,93.5,93.42,93.5,7244.0,75.2221,75.2865,75.2221,75.2865,7244.0
2017-01-10 10:35:00,93.49,93.49,93.45,93.47,6242.0,75.2784,75.2784,75.2462,75.2623,6242.0
2017-01-10 10:40:00,93.47,93.48,93.47,93.47,1933.0,75.2623,75.2704,75.2623,75.2623,1933.0
2017-01-10 10:45:00,93.47,93.51,93.46,93.48,2078.0,75.2623,75.2945,75.2543,75.2704,2078.0
2017-01-10 10:50:00,93.48,93.55,93.46,93.55,8244.0,75.2704,75.3267,75.2543,75.3267,8244.0
2017-01-10 10:55:00,93.56,93.56,93.51,93.52,5747.0,75.3348,75.3348,75.2945,75.3026,5747.0
2017-01-10 11:00:00,93.51,93.63,93.51,93.63,5737.0,75.2945,75.3911,75.2945,75.3911,5737.0
2017-01-10 11:05:00,93.64,93.67,93.62,93.62,2258.0,75.3992,75.4234,75.3831,75.3831,2258.0
2017-01-10 11:10:00,93.6,93.66,93.6,93.66,5665.0,75.367,75.4153,75.367,75.4153,5665.0
2017-01-10 11:15:00,93.67,93.68,93.66,93.67,1888.0,75.4234,75.4314,75.4153,75.4234,1888.0
2017-01-10 11:20:00,93.68,93.7,93.67,93.7,15029.0,75.4314,75.4475,75.4234,75.4475,15029.0
2017-01-10 11:25:00,93.69,93.69,93.64,93.65,3261.0,75.4395,75.4395,75.3992,75.4072,3261.0
2017-01-10 11:30:00,93.65,93.67,93.64,93.66,6300.0,75.4072,75.4234,75.3992,75.4153,6300.0
2017-01-10 11:35:00,93.66,93.68,93.66,93.68,14311.0,75.4153,75.4314,75.4153,75.4314,14311.0
2017-01-10 11:40:00,93.68,93.73,93.68,93.69,5081.0,75.4314,75.4717,75.4314,75.4395,5081.0
2017-01-10 11:45:00,93.7,93.74,93.7,93.74,6038.0,75.4475,75.4797,75.4475,75.4797,6038.0
2017-01-10 11:50:00,93.72,93.75,93.71,93.73,3813.0,75.4636,75.4878,75.4556,75.4717,3813.0
2017-01-10 11:55:00,93.75,93.76,93.69,93.7,2786.0,75.4878,75.4958,75.4395,75.4475,2786.0
2017-01-10 12:00:00,93.71,93.73,93.7,93.73,5938.0,75.4556,75.4717,75.4475,75.4717,5938.0
2017-01-10 12:05:00,93.72,93.73,93.7,93.73,4405.0,75.4636,75.4717,75.4475,75.4717,4405.0
2017-01-10 12:10:00,93.74,93.78,93.73,93.78,7982.0,75.4797,75.5119,75.4717,75.5119,7982.0
2017-01-10 12:15:00,93.78,93.83,93.77,93.82,16544.0,75.5119,75.5522,75.5039,75.5441,16544.0
2017-01-10 12:20:00,93.82,93.84,93.81,93.82,8076.0,75.5441,75.5602,75.5361,75.5441,8076.0
2017-01-10 12:25:00,93.81,93.83,93.8,93.82,7102.0,75.5361,75.5522,75.528,75.5441,7102.0
2017-01-10 12:30:00,93.81,93.82,93.81,93.81,1954.0,75.5361,75.5441,75.5361,75.5361,1954.0
2017-01-10 12:35:00,93.82,93.83,93.81,93.82,7504.0,75.5441,75.5522,75.5361,75.5441,7504.0
2017-01-10 12:40:00,93.82,93.82,93.79,93.79,9296.0,75.5441,75.5441,75.52,75.52,9296.0
2017-01-10 12:45:00,93.79,93.79,93.7,93.7,21658.0,75.52,75.52,75.4475,75.4475,21658.0
2017-01-10 12:50:00,93.7,93.72,93.7,93.72,13521.0,75.4475,75.4636,75.4475,75.4636,13521.0
2017-01-10 12:55:00,93.71,93.72,93.69,93.71,13234.0,75.4556,75.4636,75.4395,75.4556,13234.0
2017-01-10 13:00:00,93.71,93.75,93.71,93.73,7858.0,75.4556,75.4878,75.4556,75.4717,7858.0
2017-01-10 13:05:00,93.73,93.75,93.7,93.73,17646.0,75.4717,75.4878,75.4475,75.4717,17646.0
2017-01-10 13:10:00,93.72,93.75,93.72,93.73,12310.0,75.4636,75.4878,75.4636,75.4717,12310.0
2017-01-10 13:15:00,93.74,93.75,93.71,93.72,2685.0,75.4797,75.4878,75.4556,75.4636,2685.0
2017-01-10 13:20:00,93.73,93.74,93.7,93.71,4426.0,75.4717,75.4797,75.4475,75.4556,4426.0
2017-01-10 13:25:00,93.72,93.72,93.69,93.7,6988.0,75.4636,75.4636,75.4395,75.4475,6988.0
2017-01-10 13:30:00,93.69,93.7,93.66,93.66,11720.0,75.4395,75.4475,75.4153,75.4153,11720.0
2017-01-10 13:35:00,93.67,93.67,93.65,93.66,8899.0,75.4234,75.4234,75.4072,75.4153,8899.0
2017-01-10 13:40:00,93.66,93.66,93.57,93.57,12185.0,75.4153,75.4153,75.3428,75.3428,12185.0
2017-01-10 13:45:00,93.56,93.58,93.55,93.56,12783.0,75.3348,75.3509,75.3267,75.3348,12783.0
2017-01-10 13:50:00,93.56,93.56,93.52,93.55,18847.0,75.3348,75.3348,75.3026,75.3267,18847.0
2017-01-10 13:55:00,93.54,93.54,93.4,93.43,15469.0,75.3187,75.3187,75.2059,75.2301,15469.0
2017-01-10 14:00:00,93.41,93.42,93.32,93.39,23209.0,75.214,75.2221,75.1415,75.1979,23209.0
2017-01-10 14:05:00,93.38,93.4,93.35,93.39,10558.0,75.1898,75.2059,75.1657,75.1979,10558.0
2017-01-10 14:10:00,93.39,93.41,93.38,93.41,32273.0,75.1979,75.214,75.1898,75.214,32273.0
2017-01-10 14:15:00,93.41,93.42,93.39,93.42,11685.0,75.214,75.2221,75.1979,75.2221,11685.0
2017-01-10 14:20:00,93.43,93.45,93.4,93.44,5621.0,75.2301,75.2462,75.2059,75.2382,5621.0
2017-01-10 14:25:00,93.43,93.43,93.34,93.34,21948.0,75.2301,75.2301,75.1576,75.1576,21948.0
2017-01-10 14:30:00,93.34,93.4,93.34,93.39,9816.0,75.1576,75.2059,75.1576,75.1979,9816.0
2017-01-10 14:35:00,93.4,93.45,93.39,93.43,23465.0,75.2059,75.2462,75.1979,75.2301,23465.0
2017-01-10 14:40:00,93.43,93.45,93.4,93.41,31710.0,75.2301,75.2462,75.2059,75.214,31710.0
2017-01-10 14:45:00,93.41,93.43,93.41,93.43,22182.0,75.214,75.2301,75.214,75.2301,22182.0
2017-01-10 14:50:00,93.42,93.43,93.37,93.39,23263.0,75.2221,75.2301,75.1818,75.1979,23263.0
2017-01-10 14:55:00,93.4,93.42,93.39,93.41,17739.0,75.2059,75.2221,75.1979,75.214,17739.0
2017-01-10 15:00:00,93.42,93.42,93.4,93.41,11236.0,75.2221,75.2221,75.2059,75.214,11236.0
2017-01-10 15:05:00,93.43,93.47,93.42,93.46,11890.0,75.2301,75.2623,75.2221,75.2543,11890.0
2017-01-10 15:10:00,93.46,93.49,93.46,93.48,11054.0,75.2543,75.2784,75.2543,75.2704,11054.0
2017-01-10 15:15:00,93.48,93.51,93.46,93.51,57907.0,75.2704,75.2945,75.2543,75.2945,57907.0
2017-01-10 15:20:00,93.51,93.53,93.5,93.5,12779.0,75.2945,75.3106,75.2865,75.2865,12779.0
2017-01-10 15:25:00,93.51,93.52,93.49,93.5,10449.0,75.2945,75.3026,75.2784,75.2865,10449.0
2017-01-10 15:30:00,93.49,93.56,93.49,93.56,21324.0,75.2784,75.3348,75.2784,75.3348,21324.0
2017-01-10 15:35:00,93.57,93.59,93.55,93.55,12948.0,75.3428,75.3589,75.3267,75.3267,12948.0
2017-01-10 15:40:00,93.55,93.55,93.49,93.5,19123.0,75.3267,75.3267,75.2784,75.2865,19123.0
2017-01-10 15:45:00,93.5,93.51,93.42,93.42,56340.0,75.2865,75.2945,75.2221,75.2221,56340.0
2017-01-10 15:50:00,93.43,93.45,93.42,93.43,17152.0,75.2301,75.2462,75.2221,75.2301,17152.0
2017-01-10 15:55:00,93.44,93.44,93.31,93.31,44743.0,75.2382,75.2382,75.1335,75.1335,44743.0
2017-01-11 09:30:00,93.41,93.57,93.25,93.29,73283.0,75.214,75.3428,75.0852,75.1174,73283.0
2017-01-11 09:35:00,93.25,93.29,93.21,93.29,6931.0,75.0852,75.1174,75.053,75.1174,6931.0
2017-01-11 09:40:00,93.27,93.38,93.26,93.38,14504.0,75.1013,75.1898,75.0932,75.1898,14504.0
2017-01-11 09:45:00,93.41,93.49,93.36,93.49,3174.0,75.214,75.2784,75.1737,75.2784,3174.0
2017-01-11 09:50:00,93.46,93.54,93.45,93.54,15585.0,75.2543,75.3187,75.2462,75.3187,15585.0
2017-01-11 09:55:00,93.54,93.57,93.53,93.56,9057.0,75.3187,75.3428,75.3106,75.3348,9057.0
2017-01-11 10:00:00,93.57,93.58,93.54,93.54,46103.0,75.3428,75.3509,75.3187,75.3187,46103.0
2017-01-11 10:05:00,93.53,93.55,93.52,93.54,26353.0,75.3106,75.3267,75.3026,75.3187,26353.0
2017-01-11 10:10:00,93.54,93.56,93.5,93.5,6935.0,75.3187,75.3348,75.2865,75.2865,6935.0
2017-01-11 10:15:00,93.5,93.51,93.42,93.46,5569.0,75.2865,75.2945,75.2221,75.2543,5569.0
2017-01-11 10:20:00,93.47,93.5,93.45,93.5,5174.0,75.2623,75.2865,75.2462,75.2865,5174.0
2017-01-11 10:25:00,93.51,93.57,93.5,93.57,9007.0,75.2945,75.3428,75.2865,75.3428,9007.0
2017-01-11 10:30:00,93.54,93.54,93.49,93.5,10457.0,75.3187,75.3187,75.2784,75.2865,10457.0
2017-01-11 10:35:00,93.5,93.6,93.49,93.6,8814.0,75.2865,75.367,75.2784,75.367,8814.0
2017-01-11 10:40:00,93.62,93.64,93.6,93.64,5379.0,75.3831,75.3992,75.367,75.3992,5379.0
2017-01-11 10:45:00,93.63,93.64,93.57,93.58,4911.0,75.3911,75.3992,75.3428,75.3509,4911.0
2017-01-11 10:50:00,93.6,93.6,93.49,93.52,8583.0,75.367,75.367,75.2784,75.3026,8583.0
2017-01-11 10:55:00,93.52,93.52,93.43,93.47,6110.0,75.3026,75.3026,75.2301,75.2623,6110.0
2017-01-11 11:00:00,93.5,93.56,93.49,93.55,7540.0,75.2865,75.3348,75.2784,75.3267,7540.0
2017-01-11 11:05:00,93.55,93.57,93.53,93.56,16558.0,75.3267,75.3428,75.3106,75.3348,16558.0
2017-01-11 11:10:00,93.57,93.59,93.56,93.58,14012.0,75.3428,75.3589,75.3348,75.3509,14012.0
2017-01-11 11:15:00,93.56,93.63,93.56,93.63,8394.0,75.3348,75.3911,75.3348,75.3911,8394.0
2017-01-11 11:20:00,93.6,93.68,93.54,93.55,7687.0,75.367,75.4314,75.3187,75.3267,7687.0
2017-01-11 11:25:00,93.49,93.54,93.35,93.36,7881.0,75.2784,75.3187,75.1657,75.1737,7881.0
2017-01-11 11:30:00,93.37,93.37,93.21,93.31,16196.0,75.1818,75.1818,75.053,75.1335,16196.0
2017-01-11 11:35:00,93.28,93.31,93.11,93.22,13096.0,75.1093,75.1335,74.9724,75.061,13096.0
2017-01-11 11:40:00,93.22,93.3,93.17,93.3,10030.0,75.061,75.1254,75.0208,75.1254,10030.0
2017-01-11 11:45:00,93.3,93.38,93.3,93.32,6721.0,75.1254,75.1898,75.1254,75.1415,6721.0
2017-01-11 11:50:00,93.31,93.42,93.29,93.42,9766.0,75.1335,75.2221,75.1174,75.2221,9766.0
2017-01-11 11:55:00,93.43,93.54,93.4,93.54,3503.0,75.2301,75.3187,75.2059,75.3187,3503.0
2017-01-11 12:00:00,93.56,93.59,93.52,93.55,8449.0,75.3348,75.3589,75.3026,75.3267,8449.0
2017-01-11 12:05:00,93.58,93.59,93.49,93.52,7177.0,75.3509,75.3589,75.2784,75.3026,7177.0
2017-01-11 12:10:00,93.55,93.6,93.51,93.53,12862.0,75.3267,75.367,75.2945,75.3106,12862.0
2017-01-11 12:15:00,93.53,93.54,93.4,93.46,22711.0,75.3106,75.3187,75.2059,75.2543,22711.0
2017-01-11 12:20:00,93.43,93.43,93.32,93.36,5283.0,75.2301,75.2301,75.1415,75.1737,5283.0
2017-01-11 12:25:00,93.43,93.48,93.37,93.47,15085.0,75.2301,75.2704,75.1818,75.2623,15085.0
2017-01-11 12:30:00,93.49,93.5,93.34,93.36,13095.0,75.2784,75.2865,75.1576,75.1737,13095.0
2017-01-11 12:35:00,93.35,93.44,93.35,93.4,12769.0,75.1657,75.2382,75.1657,75.2059,12769.0
2017-01-11 12:40:00,93.38,93.38,93.24,93.29,15240.0,75.1898,75.1898,75.0771,75.1174,15240.0
2017-01-11 12:45:00,93.29,93.29,93.18,93.22,6000.0,75.1174,75.1174,75.0288,75.061,6000.0
2017-01-11 12:50:00,93.26,93.31,93.25,93.29,20565.0,75.0932,75.1335,75.0852,75.1174,20565.0
2017-01-11 12:55:00,93.3,93.38,93.3,93.38,19352.0,75.1254,75.1898,75.1254,75.1898,19352.0
2017-01-11 13:00:00,93.39,93.41,93.34,93.34,12885.0,75.1979,75.214,75.1576,75.1576,12885.0
2017-01-11 13:05:00,93.38,93.4,93.34,93.34,10837.0,75.1898,75.2059,75.1576,75.1576,10837.0
2017-01-11 13:10:00,93.34,93.34,93.2,93.28,19438.0,75.1576,75.1576,75.0449,75.1093,19438.0
2017-01-11 13:15:00,93.29,93.29,93.18,93.25,91413.0,75.1174,75.1174,75.0288,75.0852,91413.0
2017-01-11 13:20:00,93.24,93.31,93.22,93.28,10352.0,75.0771,75.1335,75.061,75.1093,10352.0
2017-01-11 13:25:00,93.28,93.28,93.12,93.15,30660.0,75.1093,75.1093,74.9805,75.0046,30660.0
2017-01-11 13:30:00,93.14,93.2,93.12,93.2,10514.0,74.9966,75.0449,74.9805,75.0449,10514.0
2017-01-11 13:35:00,93.2,93.39,93.2,93.38,25367.0,75.0449,75.1979,75.0449,75.1898,25367.0
2017-01-11 13:40:00,93.37,93.38,93.33,93.37,11694.0,75.1818,75.1898,75.1496,75.1818,11694.0
2017-01-11 13:45:00,93.37,93.41,93.32,93.33,21793.0,75.1818,75.214,75.1415,75.1496,21793.0
2017-01-11 13:50:00,93.33,93.39,93.32,93.39,9671.0,75.1496,75.1979,75.1415,75.1979,9671.0
2017-01-11 13:55:00,93.4,93.46,93.39,93.42,84601.0,75.2059,75.2543,75.1979,75.2221,84601.0
2017-01-11 14:00:00,93.44,93.44,93.4,93.4,5081.0,75.2382,75.2382,75.2059,75.2059,5081.0
2017-01-11 14:05:00,93.4,93.43,93.4,93.4,2896.0,75.2059,75.2301,75.2059,75.2059,2896.0
2017-01-11 14:10:00,93.4,93.46,93.38,93.46,9236.0,75.2059,75.2543,75.1898,75.2543,9236.0
2017-01-11 14:15:00,93.46,93.52,93.45,93.48,9995.0,75.2543,75.3026,75.2462,75.2704,9995.0
2017-01-11 14:20:00,93.48,93.5,93.43,93.47,13386.0,75.2704,75.2865,75.2301,75.2623,13386.0
2017-01-11 14:25:00,93.46,93.5,93.46,93.47,24792.0,75.2543,75.2865,75.2543,75.2623,24792.0
2017-01-11 14:30:00,93.47,93.52,93.46,93.47,9007.0,75.2623,75.3026,75.2543,75.2623,9007.0
2017-01-11 14:35:00,93.48,93.52,93.47,93.51,10423.0,75.2704,75.3026,75.2623,75.2945,10423.0
2017-01-11 14:40:00,93.53,93.54,93.5,93.53,14058.0,75.3106,75.3187,75.2865,75.3106,14058.0
2017-01-11 14:45:00,93.51,93.52,93.46,93.49,13449.0,75.2945,75.3026,75.2543,75.2784,13449.0
2017-01-11 14:50:00,93.49,93.49,93.46,93.48,19182.0,75.2784,75.2784,75.2543,75.2704,19182.0
2017-01-11 14:55:00,93.47,93.49,93.45,93.48,15163.0,75.2623,75.2784,75.2462,75.2704,15163.0
2017-01-11 15:00:00,93.48,93.53,93.48,93.52,6103.0,75.2704,75.3106,75.2704,75.3026,6103.0
2017-01-11 15:05:00,93.54,93.56,93.5,93.52,151022.0,75.3187,75.3348,75.2865,75.3026,151022.0
2017-01-11 15:10:00,93.52,93.54,93.51,93.53,7703.0,75.3026,75.3187,75.2945,75.3106,7703.0
2017-01-11 15:15:00,93.54,93.58,93.52,93.57,19628.0,75.3187,75.3509,75.3026,75.3428,19628.0
2017-01-11 15:20:00,93.58,93.58,93.53,93.56,8953.0,75.3509,75.3509,75.3106,75.3348,8953.0
2017-01-11 15:25:00,93.57,93.58,93.53,93.54,36877.0,75.3428,75.3509,75.3106,75.3187,36877.0
2017-01-11 15:30:00,93.55,93.58,93.54,93.57,6746.0,75.3267,75.3509,75.3187,75.3428,6746.0
2017-01-11 15:35:00,93.57,93.63,93.57,93.62,10128.0,75.3428,75.3911,75.3428,75.3831,10128.0
2017-01-11 15:40:00,93.62,93.64,93.6,93.62,7815.0,75.3831,75.3992,75.367,75.3831,7815.0
2017-01-11 15:45:00,93.64,93.67,93.63,93.66,8743.0,75.3992,75.4234,75.3911,75.4153,8743.0
2017-01-11 15:50:00,93.68,93.68,93.65,93.67,16507.0,75.4314,75.4314,75.4072,75.4234,16507.0
2017-01-11 15:55:00,93.67,93.7,93.64,93.66,33458.0,75.4234,75.4475,75.3992,75.4153,33458.0
2017-01-12 09:30:00,93.56,93.67,93.48,93.48,20553.0,75.3348,75.4234,75.2704,75.2704,20553.0
2017-01-12 09:35:00,93.44,93.47,93.4,93.41,7821.0,75.2382,75.2623,75.2059,75.214,7821.0
2017-01-12 09:40:00,93.44,93.44,93.37,93.37,25001.0,75.2382,75.2382,75.1818,75.1818,25001.0
2017-01-12 09:45:00,93.37,93.43,93.35,93.39,7588.0,75.1818,75.2301,75.1657,75.1979,7588.0
2017-01-12 09:50:00,93.34,93.34,93.25,93.33,9700.0,75.1576,75.1576,75.0852,75.1496,9700.0
2017-01-12 09:55:00,93.3,93.31,93.25,93.28,4591.0,75.1254,75.1335,75.0852,75.1093,4591.0
2017-01-12 10:00:00,93.27,93.29,93.14,93.14,48008.0,75.1013,75.1174,74.9966,74.9966,48008.0
2017-01-12 10:05:00,93.13,93.14,92.94,92.98,22793.0,74.9885,74.9966,74.8356,74.8678,22793.0
2017-01-12 10:10:00,93.0,93.05,93.0,93.03,14718.0,74.8839,74.9241,74.8839,74.908,14718.0
2017-01-12 10:15:00,93.03,93.03,92.95,92.95,13457.0,74.908,74.908,74.8436,74.8436,13457.0
2017-01-12 10:20:00,92.95,93.03,92.93,93.01,31781.0,74.8436,74.908,74.8275,74.8919,31781.0
2017-01-12 10:25:00,92.99,93.06,92.99,93.05,15389.0,74.8758,74.9322,74.8758,74.9241,15389.0
2017-01-12 10:30:00,93.02,93.02,92.97,93.0,8465.0,74.9,74.9,74.8597,74.8839,8465.0
2017-01-12 10:35:00,93.01,93.01,92.94,92.98,12094.0,74.8919,74.8919,74.8356,74.8678,12094.0
2017-01-12 10:40:00,92.98,93.08,92.98,93.07,7734.0,74.8678,74.9483,74.8678,74.9402,7734.0
2017-01-12 10:45:00,93.06,93.07,93.01,93.01,25156.0,74.9322,74.9402,74.8919,74.8919,25156.0
2017-01-12 10:50:00,93.01,93.02,92.96,93.0,4646.0,74.8919,74.9,74.8517,74.8839,4646.0
2017-01-12 10:55:00,92.97,92.98,92.89,92.92,14043.0,74.8597,74.8678,74.7953,74.8194,14043.0
2017-01-12 11:00:00,92.89,92.89,92.78,92.79,14989.0,74.7953,74.7953,74.7067,74.7148,14989.0
2017-01-12 11:05:00,92.79,92.86,92.79,92.84,4678.0,74.7148,74.7711,74.7148,74.755,4678.0
2017-01-12 11:10:00,92.81,92.9,92.81,92.9,23091.0,74.7309,74.8033,74.7309,74.8033,23091.0
2017-01-12 11:15:00,92.9,92.96,92.85,92.87,9533.0,74.8033,74.8517,74.7631,74.7792,9533.0
2017-01-12 11:20:00,92.87,92.91,92.83,92.9,11435.0,74.7792,74.8114,74.747,74.8033,11435.0
2017-01-12 11:25:00,92.9,92.99,92.9,92.98,13917.0,74.8033,74.8758,74.8033,74.8678,13917.0
2017-01-12 11:30:00,92.99,93.0,92.94,92.97,23645.0,74.8758,74.8839,74.8356,74.8597,23645.0
2017-01-12 11:35:00,92.97,93.0,92.96,92.98,11091.0,74.8597,74.8839,74.8517,74.8678,11091.0
2017-01-12 11:40:00,92.97,92.97,92.92,92.97,6910.0,74.8597,74.8597,74.8194,74.8597,6910.0
2017-01-12 11:45:00,92.96,92.96,92.89,92.9,16336.0,74.8517,74.8517,74.7953,74.8033,16336.0
2017-01-12 11:50:00,92.91,92.93,92.88,92.9,6205.0,74.8114,74.8275,74.7872,74.8033,6205.0
2017-01-12 11:55:00,92.89,92.89,92.84,92.88,12828.0,74.7953,74.7953,74.755,74.7872,12828.0
2017-01-12 12:00:00,92.87,92.98,92.87,92.97,6127.0,74.7792,74.8678,74.7792,74.8597,6127.0
2017-01-12 12:05:00,92.97,92.97,92.93,92.93,8185.0,74.8597,74.8597,74.8275,74.8275,8185.0
2017-01-12 12:10:00,92.94,92.97,92.93,92.96,10149.0,74.8356,74.8597,74.8275,74.8517,10149.0
2017-01-12 12:15:00,93.0,93.13,93.0,93.1,3181.0,74.8839,74.9885,74.8839,74.9644,3181.0
2017-01-12 12:20:00,93.13,93.16,93.09,93.1,14390.0,74.9885,75.0127,74.9563,74.9644,14390.0
2017-01-12 12:25:00,93.11,93.15,93.1,93.14,1123.0,74.9724,75.0046,74.9644,74.9966,1123.0
2017-01-12 12:30:00,93.16,93.18,93.14,93.17,6032.0,75.0127,75.0288,74.9966,75.0208,6032.0
2017-01-12 12:35:00,93.19,93.22,93.17,93.18,13498.0,75.0369,75.061,75.0208,75.0288,13498.0
2017-01-12 12:40:00,93.16,93.18,93.14,93.15,6444.0,75.0127,75.0288,74.9966,75.0046,6444.0
2017-01-12 12:45:00,93.12,93.17,93.11,93.16,47190.0,74.9805,75.0208,74.9724,75.0127,47190.0
2017-01-12 12:50:00,93.15,93.2,93.15,93.18,5565.0,75.0046,75.0449,75.0046,75.0288,5565.0
2017-01-12 12:55:00,93.17,93.18,93.16,93.18,16532.0,75.0208,75.0288,75.0127,75.0288,16532.0
2017-01-12 13:00:00,93.18,93.22,93.18,93.19,9865.0,75.0288,75.061,75.0288,75.0369,9865.0
2017-01-12 13:05:00,93.17,93.21,93.15,93.21,4390.0,75.0208,75.053,75.0046,75.053,4390.0
2017-01-12 13:10:00,93.2,93.23,93.19,93.21,3816.0,75.0449,75.0691,75.0369,75.053,3816.0
2017-01-12 13:15:00,93.21,93.27,93.2,93.21,9799.0,75.053,75.1013,75.0449,75.053,9799.0
2017-01-12 13:20:00,93.2,93.22,93.15,93.15,1462.0,75.0449,75.061,75.0046,75.0046,1462.0
2017-01-12 13:25:00,93.18,93.22,93.15,93.22,2609.0,75.0288,75.061,75.0046,75.061,2609.0
2017-01-12 13:30:00,93.22,93.24,93.2,93.23,14301.0,75.061,75.0771,75.0449,75.0691,14301.0
2017-01-12 13:35:00,93.23,93.29,93.22,93.26,7308.0,75.0691,75.1174,75.061,75.0932,7308.0
2017-01-12 13:40:00,93.24,93.31,93.24,93.27,11060.0,75.0771,75.1335,75.0771,75.1013,11060.0
2017-01-12 13:45:00,93.27,93.34,93.26,93.33,68858.0,75.1013,75.1576,75.0932,75.1496,68858.0
2017-01-12 13:50:00,93.3,93.31,93.28,93.28,2978.0,75.1254,75.1335,75.1093,75.1093,2978.0
2017-01-12 13:55:00,93.28,93.3,93.27,93.28,2592.0,75.1093,75.1254,75.1013,75.1093,2592.0
2017-01-12 14:00:00,93.3,93.31,93.29,93.31,12181.0,75.1254,75.1335,75.1174,75.1335,12181.0
2017-01-12 14:05:00,93.3,93.3,93.25,93.29,47937.0,75.1254,75.1254,75.0852,75.1174,47937.0
2017-01-12 14:10:00,93.27,93.32,93.26,93.31,24384.0,75.1013,75.1415,75.0932,75.1335,24384.0
2017-01-12 14:15:00,93.32,93.37,93.32,93.33,11018.0,75.1415,75.1818,75.1415,75.1496,11018.0
2017-01-12 14:20:00,93.33,93.34,93.29,93.3,8320.0,75.1496,75.1576,75.1174,75.1254,8320.0
2017-01-12 14:25:00,93.32,93.35,93.32,93.35,10233.0,75.1415,75.1657,75.1415,75.1657,10233.0
2017-01-12 14:30:00,93.35,93.43,93.34,93.43,51174.0,75.1657,75.2301,75.1576,75.2301,51174.0
2017-01-12 14:35:00,93.42,93.45,93.38,93.41,14515.0,75.2221,75.2462,75.1898,75.214,14515.0
2017-01-12 14:40:00,93.41,93.41,93.38,93.4,7775.0,75.214,75.214,75.1898,75.2059,7775.0
2017-01-12 14:45:00,93.4,93.41,93.35,93.36,38733.0,75.2059,75.214,75.1657,75.1737,38733.0
2017-01-12 14:50:00,93.36,93.4,93.35,93.39,9285.0,75.1737,75.2059,75.1657,75.1979,9285.0
2017-01-12 14:55:00,93.4,93.43,93.39,93.43,13094.0,75.2059,75.2301,75.1979,75.2301,13094.0
2017-01-12 15:00:00,93.43,93.44,93.37,93.37,8897.0,75.2301,75.2382,75.1818,75.1818,8897.0
2017-01-12 15:05:00,93.37,93.38,93.35,93.35,7142.0,75.1818,75.1898,75.1657,75.1657,7142.0
2017-01-12 15:10:00,93.35,93.35,93.33,93.34,27245.0,75.1657,75.1657,75.1496,75.1576,27245.0
2017-01-12 15:15:00,93.34,93.34,93.3,93.31,6633.0,75.1576,75.1576,75.1254,75.1335,6633.0
2017-01-12 15:20:00,93.32,93.36,93.32,93.35,9784.0,75.1415,75.1737,75.1415,75.1657,9784.0
2017-01-12 15:25:00,93.35,93.37,93.34,93.35,7287.0,75.1657,75.1818,75.1576,75.1657,7287.0
2017-01-12 15:30:00,93.35,93.41,93.35,93.4,20728.0,75.1657,75.214,75.1657,75.2059,20728.0
2017-01-12 15:35:00,93.4,93.46,93.38,93.44,12828.0,75.2059,75.2543,75.1898,75.2382,12828.0
2017-01-12 15:40:00,93.45,93.45,93.38,93.41,13309.0,75.2462,75.2462,75.1898,75.214,13309.0
2017-01-12 15:45:00,93.42,93.46,93.42,93.45,11338.0,75.2221,75.2543,75.2221,75.2462,11338.0
2017-01-12 15:50:00,93.45,93.47,93.41,93.41,22010.0,75.2462,75.2623,75.214,75.214,22010.0
2017-01-12 15:55:00,93.42,93.48,93.42,93.44,23707.0,75.2221,75.2704,75.2221,75.2382,23707.0
2017-01-13 09:30:00,93.52,93.68,93.51,93.63,20820.0,75.3026,75.4314,75.2945,75.3911,20820.0
2017-01-13 09:35:00,93.69,93.71,93.65,93.65,50231.0,75.4395,75.4556,75.4072,75.4072,50231.0
2017-01-13 09:40:00,93.69,93.8,93.69,93.8,12029.0,75.4395,75.528,75.4395,75.528,12029.0
2017-01-13 09:45:00,93.82,93.85,93.8,93.8,12803.0,75.5441,75.5683,75.528,75.528,12803.0
2017-01-13 09:50:00,93.79,93.83,93.73,93.73,24757.0,75.52,75.5522,75.4717,75.4717,24757.0
2017-01-13 09:55:00,93.73,93.76,93.7,93.72,37482.0,75.4717,75.4958,75.4475,75.4636,37482.0
2017-01-13 10:00:00,93.73,93.81,93.72,93.78,24607.0,75.4717,75.5361,75.4636,75.5119,24607.0
2017-01-13 10:05:00,93.78,93.8,93.75,93.75,237806.0,75.5119,75.528,75.4878,75.4878,237806.0
2017-01-13 10:10:00,93.76,93.79,93.72,93.72,10753.0,75.4958,75.52,75.4636,75.4636,10753.0
2017-01-13 10:15:00,93.73,93.79,93.68,93.71,13544.0,75.4717,75.52,75.4314,75.4556,13544.0
2017-01-13 10:20:00,93.71,93.71,93.64,93.64,16548.0,75.4556,75.4556,75.3992,75.3992,16548.0
2017-01-13 10:25:00,93.65,93.7,93.65,93.69,2239.0,75.4072,75.4475,75.4072,75.4395,2239.0
2017-01-13 10:30:00,93.67,93.73,93.67,93.7,18719.0,75.4234,75.4717,75.4234,75.4475,18719.0
2017-01-13 10:35:00,93.71,93.72,93.69,93.71,10105.0,75.4556,75.4636,75.4395,75.4556,10105.0
2017-01-13 10:40:00,93.71,93.75,93.68,93.74,2963.0,75.4556,75.4878,75.4314,75.4797,2963.0
2017-01-13 10:45:00,93.75,93.75,93.68,93.71,9920.0,75.4878,75.4878,75.4314,75.4556,9920.0
2017-01-13 10:50:00,93.69,93.7,93.67,93.7,10900.0,75.4395,75.4475,75.4234,75.4475,10900.0
2017-01-13 10:55:00,93.69,93.7,93.67,93.68,5494.0,75.4395,75.4475,75.4234,75.4314,5494.0
2017-01-13 11:00:00,93.68,93.71,93.67,93.68,7284.0,75.4314,75.4556,75.4234,75.4314,7284.0
2017-01-13 11:05:00,93.68,93.68,93.62,93.65,10898.0,75.4314,75.4314,75.3831,75.4072,10898.0
2017-01-13 11:10:00,93.65,93.68,93.62,93.64,10948.0,75.4072,75.4314,75.3831,75.3992,10948.0
2017-01-13 11:15:00,93.65,93.67,93.64,93.66,3728.0,75.4072,75.4234,75.3992,75.4153,3728.0
2017-01-13 11:20:00,93.67,93.71,93.67,93.67,10354.0,75.4234,75.4556,75.4234,75.4234,10354.0
2017-01-13 11:25:00,93.69,93.7,93.66,93.7,15569.0,75.4395,75.4475,75.4153,75.4475,15569.0
2017-01-13 11:30:00,93.71,93.72,93.7,93.71,9112.0,75.4556,75.4636,75.4475,75.4556,9112.0
2017-01-13 11:35:00,93.71,93.74,93.7,93.74,6712.0,75.4556,75.4797,75.4475,75.4797,6712.0
2017-01-13 11:40:00,93.72,93.73,93.63,93.66,9193.0,75.4636,75.4717,75.3911,75.4153,9193.0
2017-01-13 11:45:00,93.66,93.66,93.61,93.64,3451.0,75.4153,75.4153,75.375,75.3992,3451.0
2017-01-13 11:50:00,93.65,93.68,93.63,93.67,6232.0,75.4072,75.4314,75.3911,75.4234,6232.0
2017-01-13 11:55:00,93.66,93.68,93.65,93.66,4070.0,75.4153,75.4314,75.4072,75.4153,4070.0
2017-01-13 12:00:00,93.66,93.67,93.62,93.63,7934.0,75.4153,75.4234,75.3831,75.3911,7934.0
2017-01-13 12:05:00,93.63,93.64,93.59,93.6,5611.0,75.3911,75.3992,75.3589,75.367,5611.0
2017-01-13 12:10:00,93.59,93.59,93.54,93.56,13366.0,75.3589,75.3589,75.3187,75.3348,13366.0
2017-01-13 12:15:00,93.57,93.57,93.43,93.47,26677.0,75.3428,75.3428,75.2301,75.2623,26677.0
2017-01-13 12:20:00,93.48,93.48,93.45,93.48,2375.0,75.2704,75.2704,75.2462,75.2704,2375.0
2017-01-13 12:25:00,93.46,93.5,93.44,93.47,9576.0,75.2543,75.2865,75.2382,75.2623,9576.0
2017-01-13 12:30:00,93.47,93.51,93.47,93.5,7175.0,75.2623,75.2945,75.2623,75.2865,7175.0
2017-01-13 12:35:00,93.5,93.53,93.49,93.51,2937.0,75.2865,75.3106,75.2784,75.2945,2937.0
2017-01-13 12:40:00,93.51,93.52,93.49,93.5,872.0,75.2945,75.3026,75.2784,75.2865,872.0
2017-01-13 12:45:00,93.5,93.5,93.47,93.48,9781.0,75.2865,75.2865,75.2623,75.2704,9781.0
2017-01-13 12:50:00,93.48,93.54,93.47,93.54,1907.0,75.2704,75.3187,75.2623,75.3187,1907.0
2017-01-13 12:55:00,93.53,93.55,93.52,93.54,2693.0,75.3106,75.3267,75.3026,75.3187,2693.0
2017-01-13 13:00:00,93.54,93.57,93.53,93.56,10283.0,75.3187,75.3428,75.3106,75.3348,10283.0
2017-01-13 13:05:00,93.55,93.56,93.53,93.54,2433.0,75.3267,75.3348,75.3106,75.3187,2433.0
2017-01-13 13:10:00,93.53,93.55,93.51,93.53,6616.0,75.3106,75.3267,75.2945,75.3106,6616.0
2017-01-13 13:15:00,93.52,93.54,93.52,93.54,3880.0,75.3026,75.3187,75.3026,75.3187,3880.0
2017-01-13 13:20:00,93.53,93.56,93.53,93.55,2874.0,75.3106,75.3348,75.3106,75.3267,2874.0
2017-01-13 13:25:00,93.55,93.56,93.52,93.53,11657.0,75.3267,75.3348,75.3026,75.3106,11657.0
2017-01-13 13:30:00,93.54,93.54,93.5,93.54,5309.0,75.3187,75.3187,75.2865,75.3187,5309.0
2017-01-13 13:35:00,93.54,93.55,93.52,93.52,29200.0,75.3187,75.3267,75.3026,75.3026,29200.0
2017-01-13 13:40:00,93.52,93.52,93.49,93.49,13156.0,75.3026,75.3026,75.2784,75.2784,13156.0
2017-01-13 13:45:00,93.5,93.51,93.47,93.48,4539.0,75.2865,75.2945,75.2623,75.2704,4539.0
2017-01-13 13:50:00,93.49,93.49,93.47,93.47,14523.0,75.2784,75.2784,75.2623,75.2623,14523.0
2017-01-13 13:55:00,93.49,93.5,93.47,93.49,14673.0,75.2784,75.2865,75.2623,75.2784,14673.0
2017-01-13 14:00:00,93.48,93.51,93.45,93.48,11961.0,75.2704,75.2945,75.2462,75.2704,11961.0
2017-01-13 14:05:00,93.47,93.5,93.43,93.43,5440.0,75.2623,75.2865,75.2301,75.2301,5440.0
2017-01-13 14:10:00,93.44,93.44,93.4,93.4,11964.0,75.2382,75.2382,75.2059,75.2059,11964.0
2017-01-13 14:15:00,93.41,93.44,93.36,93.44,19870.0,75.214,75.2382,75.1737,75.2382,19870.0
2017-01-13 14:20:00,93.44,93.45,93.42,93.44,5252.0,75.2382,75.2462,75.2221,75.2382,5252.0
2017-01-13 14:25:00,93.43,93.44,93.37,93.38,55350.0,75.2301,75.2382,75.1818,75.1898,55350.0
2017-01-13 14:30:00,93.37,93.43,93.37,93.43,21739.0,75.1818,75.2301,75.1818,75.2301,21739.0
2017-01-13 14:35:00,93.44,93.47,93.44,93.45,1543.0,75.2382,75.2623,75.2382,75.2462,1543.0
2017-01-13 14:40:00,93.45,93.47,93.42,93.47,25423.0,75.2462,75.2623,75.2221,75.2623,25423.0
2017-01-13 14:45:00,93.47,93.48,93.45,93.45,3486.0,75.2623,75.2704,75.2462,75.2462,3486.0
2017-01-13 14:50:00,93.46,93.46,93.41,93.45,15334.0,75.2543,75.2543,75.214,75.2462,15334.0
2017-01-13 14:55:00,93.46,93.52,93.45,93.5,40129.0,75.2543,75.3026,75.2462,75.2865,40129.0
2017-01-13 15:00:00,93.5,93.51,93.47,93.49,19798.0,75.2865,75.2945,75.2623,75.2784,19798.0
2017-01-13 15:05:00,93.49,93.49,93.47,93.47,12358.0,75.2784,75.2784,75.2623,75.2623,12358.0
2017-01-13 15:10:00,93.48,93.48,93.44,93.46,4140.0,75.2704,75.2704,75.2382,75.2543,4140.0
2017-01-13 15:15:00,93.47,93.49,93.46,93.49,17058.0,75.2623,75.2784,75.2543,75.2784,17058.0
2017-01-13 15:20:00,93.49,93.51,93.49,93.49,7700.0,75.2784,75.2945,75.2784,75.2784,7700.0
2017-01-13 15:25:00,93.49,93.5,93.48,93.5,6672.0,75.2784,75.2865,75.2704,75.2865,6672.0
2017-01-13 15:30:00,93.49,93.5,93.45,93.5,15354.0,75.2784,75.2865,75.2462,75.2865,15354.0
2017-01-13 15:35:00,93.5,93.57,93.49,93.56,10693.0,75.2865,75.3428,75.2784,75.3348,10693.0
2017-01-13 15:40:00,93.56,93.61,93.56,93.6,19372.0,75.3348,75.375,75.3348,75.367,19372.0
2017-01-13 15:45:00,93.6,93.64,93.57,93.58,17637.0,75.367,75.3992,75.3428,75.3509,17637.0
2017-01-13 15:50:00,93.59,93.6,93.55,93.55,27869.0,75.3589,75.367,75.3267,75.3267,27869.0
2017-01-13 15:55:00,93.56,93.58,93.51,93.55,26623.0,75.3348,75.3509,75.2945,75.3267,26623.0
2017-01-17 09:30:00,93.29,93.29,93.18,93.18,53860.0,75.1174,75.1174,75.0288,75.0288,53860.0
2017-01-17 09:35:00,93.19,93.19,93.14,93.16,3428.0,75.0369,75.0369,74.9966,75.0127,3428.0
2017-01-17 09:40:00,93.17,93.21,93.14,93.16,3442.0,75.0208,75.053,74.9966,75.0127,3442.0
2017-01-17 09:45:00,93.16,93.16,93.06,93.11,8690.0,75.0127,75.0127,74.9322,74.9724,8690.0
2017-01-17 09:50:00,93.11,93.14,93.07,93.13,11837.0,74.9724,74.9966,74.9402,74.9885,11837.0
2017-01-17 09:55:00,93.13,93.18,93.1,93.1,23314.0,74.9885,75.0288,74.9644,74.9644,23314.0
2017-01-17 10:00:00,93.11,93.15,93.05,93.13,92471.0,74.9724,75.0046,74.9241,74.9885,92471.0
2017-01-17 10:05:00,93.15,93.29,93.1,93.25,31530.0,75.0046,75.1174,74.9644,75.0852,31530.0
2017-01-17 10:10:00,93.27,93.29,93.23,93.24,24977.0,75.1013,75.1174,75.0691,75.0771,24977.0
2017-01-17 10:15:00,93.24,93.32,93.24,93.27,5122.0,75.0771,75.1415,75.0771,75.1013,5122.0
2017-01-17 10:20:00,93.27,93.33,93.27,93.27,7186.0,75.1013,75.1496,75.1013,75.1013,7186.0
2017-01-17 10:25:00,93.26,93.3,93.23,93.25,23684.0,75.0932,75.1254,75.0691,75.0852,23684.0
2017-01-17 10:30:00,93.25,93.26,93.21,93.22,6972.0,75.0852,75.0932,75.053,75.061,6972.0
2017-01-17 10:35:00,93.23,93.3,93.21,93.25,244207.0,75.0691,75.1254,75.053,75.0852,244207.0
2017-01-17 10:40:00,93.26,93.3,93.25,93.29,253121.0,75.0932,75.1254,75.0852,75.1174,253121.0
2017-01-17 10:45:00,93.29,93.32,93.27,93.27,17413.0,75.1174,75.1415,75.1013,75.1013,17413.0
2017-01-17 10:50:00,93.27,93.29,93.25,93.29,8887.0,75.1013,75.1174,75.0852,75.1174,8887.0
2017-01-17 10:55:00,93.29,93.3,93.26,93.28,13070.0,75.1174,75.1254,75.0932,75.1093,13070.0
2017-01-17 11:00:00,93.27,93.29,93.19,93.23,31470.0,75.1013,75.1174,75.0369,75.0691,31470.0
2017-01-17 11:05:00,93.22,93.23,93.18,93.21,8418.0,75.061,75.0691,75.0288,75.053,8418.0
2017-01-17 11:10:00,93.21,93.24,93.15,93.16,3603.0,75.053,75.0771,75.0046,75.0127,3603.0
2017-01-17 11:15:00,93.15,93.17,93.11,93.13,4597.0,75.0046,75.0208,74.9724,74.9885,4597.0
2017-01-17 11:20:00,93.11,93.13,93.09,93.13,11355.0,74.9724,74.9885,74.9563,74.9885,11355.0
2017-01-17 11:25:00,93.11,93.15,93.08,93.13,13703.0,74.9724,75.0046,74.9483,74.9885,13703.0
2017-01-17 11:30:00,93.14,93.17,93.11,93.13,29730.0,74.9966,75.0208,74.9724,74.9885,29730.0
2017-01-17 11:35:00,93.14,93.19,93.14,93.16,30292.0,74.9966,75.0369,74.9966,75.0127,30292.0
2017-01-17 11:40:00,93.17,93.19,93.16,93.16,5281.0,75.0208,75.0369,75.0127,75.0127,5281.0
2017-01-17 11:45:00,93.18,93.22,93.17,93.2,6748.0,75.0288,75.061,75.0208,75.0449,6748.0
2017-01-17 11:50:00,93.21,93.22,93.19,93.2,7997.0,75.053,75.061,75.0369,75.0449,7997.0
2017-01-17 11:55:00,93.2,93.24,93.2,93.23,15801.0,75.0449,75.0771,75.0449,75.0691,15801.0
2017-01-17 12:00:00,93.22,93.24,93.2,93.24,17040.0,75.061,75.0771,75.0449,75.0771,17040.0
2017-01-17 12:05:00,93.25,93.26,93.19,93.19,7743.0,75.0852,75.0932,75.0369,75.0369,7743.0
2017-01-17 12:10:00,93.21,93.21,93.14,93.18,9997.0,75.053,75.053,74.9966,75.0288,9997.0
2017-01-17 12:15:00,93.17,93.19,93.16,93.18,44816.0,75.0208,75.0369,75.0127,75.0288,44816.0
2017-01-17 12:20:00,93.17,93.2,93.14,93.17,25410.0,75.0208,75.0449,74.9966,75.0208,25410.0
2017-01-17 12:25:00,93.17,93.22,93.17,93.2,67635.0,75.0208,75.061,75.0208,75.0449,67635.0
2017-01-17 12:30:00,93.2,93.23,93.19,93.21,12359.0,75.0449,75.0691,75.0369,75.053,12359.0
2017-01-17 12:35:00,93.21,93.22,93.18,93.19,4580.0,75.053,75.061,75.0288,75.0369,4580.0
2017-01-17 12:40:00,93.18,93.23,93.18,93.21,11463.0,75.0288,75.0691,75.0288,75.053,11463.0
2017-01-17 12:45:00,93.2,93.22,93.18,93.2,9932.0,75.0449,75.061,75.0288,75.0449,9932.0
2017-01-17 12:50:00,93.2,93.23,93.18,93.18,5861.0,75.0449,75.0691,75.0288,75.0288,5861.0
2017-01-17 12:55:00,93.19,93.19,93.17,93.18,17737.0,75.0369,75.0369,75.0208,75.0288,17737.0
2017-01-17 13:00:00,93.19,93.21,93.17,93.2,24894.0,75.0369,75.053,75.0208,75.0449,24894.0
2017-01-17 13:05:00,93.21,93.22,93.18,93.2,8522.0,75.053,75.061,75.0288,75.0449,8522.0
2017-01-17 13:10:00,93.2,93.23,93.2,93.22,1941.0,75.0449,75.0691,75.0449,75.061,1941.0
2017-01-17 13:15:00,93.22,93.24,93.21,93.24,12834.0,75.061,75.0771,75.053,75.0771,12834.0
2017-01-17 13:20:00,93.24,93.26,93.22,93.24,5011.0,75.0771,75.0932,75.061,75.0771,5011.0
2017-01-17 13:25:00,93.26,93.26,93.22,93.24,5503.0,75.0932,75.0932,75.061,75.0771,5503.0
2017-01-17 13:30:00,93.25,93.27,93.23,93.26,13903.0,75.0852,75.1013,75.0691,75.0932,13903.0
2017-01-17 13:35:00,93.26,93.27,93.24,93.24,19519.0,75.0932,75.1013,75.0771,75.0771,19519.0
2017-01-17 13:40:00,93.25,93.25,93.2,93.23,8015.0,75.0852,75.0852,75.0449,75.0691,8015.0
2017-01-17 13:45:00,93.22,93.25,93.21,93.23,3797.0,75.061,75.0852,75.053,75.0691,3797.0
2017-01-17 13:50:00,93.23,93.23,93.2,93.2,33396.0,75.0691,75.0691,75.0449,75.0449,33396.0
2017-01-17 13:55:00,93.21,93.23,93.21,93.22,2851.0,75.053,75.0691,75.053,75.061,2851.0
2017-01-17 14:00:00,93.21,93.23,93.2,93.22,7337.0,75.053,75.0691,75.0449,75.061,7337.0
2017-01-17 14:05:00,93.21,93.23,93.19,93.21,14365.0,75.053,75.0691,75.0369,75.053,14365.0
2017-01-17 14:10:00,93.2,93.21,93.18,93.18,99329.0,75.0449,75.053,75.0288,75.0288,99329.0
2017-01-17 14:15:00,93.19,93.19,93.14,93.15,6940.0,75.0369,75.0369,74.9966,75.0046,6940.0
2017-01-17 14:20:00,93.12,93.12,93.05,93.05,18166.0,74.9805,74.9805,74.9241,74.9241,18166.0
2017-01-17 14:25:00,93.05,93.05,93.01,93.02,28672.0,74.9241,74.9241,74.8919,74.9,28672.0
2017-01-17 14:30:00,93.02,93.04,92.98,93.01,32730.0,74.9,74.9161,74.8678,74.8919,32730.0
2017-01-17 14:35:00,93.0,93.0,92.88,92.93,78382.0,74.8839,74.8839,74.7872,74.8275,78382.0
2017-01-17 14:40:00,92.92,92.96,92.88,92.94,28268.0,74.8194,74.8517,74.7872,74.8356,28268.0
2017-01-17 14:45:00,92.95,92.97,92.93,92.94,49859.0,74.8436,74.8597,74.8275,74.8356,49859.0
2017-01-17 14:50:00,92.94,92.94,92.85,92.88,19783.0,74.8356,74.8356,74.7631,74.7872,19783.0
2017-01-17 14:55:00,92.88,92.92,92.86,92.92,32707.0,74.7872,74.8194,74.7711,74.8194,32707.0
2017-01-17 15:00:00,92.92,92.93,92.84,92.88,24559.0,74.8194,74.8275,74.755,74.7872,24559.0
2017-01-17 15:05:00,92.89,92.89,92.84,92.86,15657.0,74.7953,74.7953,74.755,74.7711,15657.0
2017-01-17 15:10:00,92.85,92.91,92.84,92.89,15598.0,74.7631,74.8114,74.755,74.7953,15598.0
2017-01-17 15:15:00,92.89,92.92,92.88,92.92,5137.0,74.7953,74.8194,74.7872,74.8194,5137.0
2017-01-17 15:20:00,92.91,92.95,92.9,92.93,10775.0,74.8114,74.8436,74.8033,74.8275,10775.0
2017-01-17 15:25:00,92.92,92.94,92.89,92.9,18206.0,74.8194,74.8356,74.7953,74.8033,18206.0
2017-01-17 15:30:00,92.91,92.98,92.9,92.97,36470.0,74.8114,74.8678,74.8033,74.8597,36470.0
2017-01-17 15:35:00,92.97,93.01,92.95,92.99,29258.0,74.8597,74.8919,74.8436,74.8758,29258.0
2017-01-17 15:40:00,92.98,92.99,92.94,92.97,8963.0,74.8678,74.8758,74.8356,74.8597,8963.0
2017-01-17 15:45:00,92.99,92.99,92.95,92.97,17108.0,74.8758,74.8758,74.8436,74.8597,17108.0
2017-01-17 15:50:00,92.97,93.0,92.96,92.97,7664.0,74.8597,74.8839,74.8517,74.8597,7664.0
2017-01-17 15:55:00,92.98,93.06,92.97,93.05,30008.0,74.8678,74.9322,74.8597,74.9241,30008.0
2017-01-18 09:30:00,93.2,93.2,92.9,92.92,52338.0,75.0449,75.0449,74.8033,74.8194,52338.0
2017-01-18 09:35:00,92.9,92.94,92.85,92.92,35218.0,74.8033,74.8356,74.7631,74.8194,35218.0
2017-01-18 09:40:00,92.95,93.02,92.95,93.01,16679.0,74.8436,74.9,74.8436,74.8919,16679.0
2017-01-18 09:45:00,93.02,93.05,93.01,93.03,4419.0,74.9,74.9241,74.8919,74.908,4419.0
2017-01-18 09:50:00,93.02,93.04,92.97,93.02,13458.0,74.9,74.9161,74.8597,74.9,13458.0
2017-01-18 09:55:00,93.01,93.07,93.01,93.06,14422.0,74.8919,74.9402,74.8919,74.9322,14422.0
2017-01-18 10:00:00,93.04,93.1,93.04,93.07,21452.0,74.9161,74.9644,74.9161,74.9402,21452.0
2017-01-18 10:05:00,93.1,93.1,93.03,93.04,2184.0,74.9644,74.9644,74.908,74.9161,2184.0
2017-01-18 10:10:00,93.05,93.11,93.01,93.08,13567.0,74.9241,74.9724,74.8919,74.9483,13567.0
2017-01-18 10:15:00,93.1,93.15,93.09,93.1,37240.0,74.9644,75.0046,74.9563,74.9644,37240.0
2017-01-18 10:20:00,93.09,93.16,93.09,93.13,12396.0,74.9563,75.0127,74.9563,74.9885,12396.0
2017-01-18 10:25:00,93.13,93.14,93.06,93.11,13863.0,74.9885,74.9966,74.9322,74.9724,13863.0
2017-01-18 10:30:00,93.1,93.16,93.09,93.14,26017.0,74.9644,75.0127,74.9563,74.9966,26017.0
2017-01-18 10:35:00,93.14,93.15,93.11,93.11,3249.0,74.9966,75.0046,74.9724,74.9724,3249.0
2017-01-18 10:40:00,93.1,93.1,93.05,93.07,3139.0,74.9644,74.9644,74.9241,74.9402,3139.0
2017-01-18 10:45:00,93.01,93.03,93.0,93.01,7491.0,74.8919,74.908,74.8839,74.8919,7491.0
2017-01-18 10:50:00,93.01,93.03,93.0,93.03,6320.0,74.8919,74.908,74.8839,74.908,6320.0
2017-01-18 10:55:00,93.05,93.09,93.0,93.09,9852.0,74.9241,74.9563,74.8839,74.9563,9852.0
2017-01-18 11:00:00,93.09,93.12,93.07,93.09,12671.0,74.9563,74.9805,74.9402,74.9563,12671.0
2017-01-18 11:05:00,93.09,93.12,93.07,93.09,15614.0,74.9563,74.9805,74.9402,74.9563,15614.0
2017-01-18 11:10:00,93.11,93.14,93.09,93.1,9915.0,74.9724,74.9966,74.9563,74.9644,9915.0
2017-01-18 11:15:00,93.08,93.09,93.05,93.08,7274.0,74.9483,74.9563,74.9241,74.9483,7274.0
2017-01-18 11:20:00,93.06,93.13,93.06,93.12,7101.0,74.9322,74.9885,74.9322,74.9805,7101.0
2017-01-18 11:25:00,93.1,93.13,93.1,93.11,2845.0,74.9644,74.9885,74.9644,74.9724,2845.0
2017-01-18 11:30:00,93.12,93.15,93.11,93.11,3816.0,74.9805,75.0046,74.9724,74.9724,3816.0
2017-01-18 11:35:00,93.11,93.12,93.09,93.09,5591.0,74.9724,74.9805,74.9563,74.9563,5591.0
2017-01-18 11:40:00,93.1,93.11,93.09,93.09,817.0,74.9644,74.9724,74.9563,74.9563,817.0
2017-01-18 11:45:00,93.1,93.11,93.06,93.09,5087.0,74.9644,74.9724,74.9322,74.9563,5087.0
2017-01-18 11:50:00,93.11,93.12,93.08,93.11,8705.0,74.9724,74.9805,74.9483,74.9724,8705.0
2017-01-18 11:55:00,93.11,93.13,92.96,92.98,6679.0,74.9724,74.9885,74.8517,74.8678,6679.0
2017-01-18 12:00:00,92.98,93.04,92.96,93.03,20209.0,74.8678,74.9161,74.8517,74.908,20209.0
2017-01-18 12:05:00,93.03,93.05,93.02,93.05,11561.0,74.908,74.9241,74.9,74.9241,11561.0
2017-01-18 12:10:00,93.08,93.08,93.05,93.06,5446.0,74.9483,74.9483,74.9241,74.9322,5446.0
2017-01-18 12:15:00,93.03,93.04,92.99,93.0,38600.0,74.908,74.9161,74.8758,74.8839,38600.0
2017-01-18 12:20:00,93.0,93.01,92.96,92.98,15477.0,74.8839,74.8919,74.8517,74.8678,15477.0
2017-01-18 12:25:00,92.96,92.98,92.95,92.98,1726.0,74.8517,74.8678,74.8436,74.8678,1726.0
2017-01-18 12:30:00,92.98,92.99,92.94,92.99,9451.0,74.8678,74.8758,74.8356,74.8758,9451.0
2017-01-18 12:35:00,93.0,93.02,92.99,93.0,2589.0,74.8839,74.9,74.8758,74.8839,2589.0
2017-01-18 12:40:00,92.99,93.02,92.99,93.0,2191.0,74.8758,74.9,74.8758,74.8839,2191.0
2017-01-18 12:45:00,93.0,93.01,92.99,92.99,6025.0,74.8839,74.8919,74.8758,74.8758,6025.0
2017-01-18 12:50:00,92.98,92.99,92.95,92.97,6412.0,74.8678,74.8758,74.8436,74.8597,6412.0
2017-01-18 12:55:00,92.97,92.98,92.95,92.96,7935.0,74.8597,74.8678,74.8436,74.8517,7935.0
2017-01-18 13:00:00,92.95,92.98,92.95,92.97,3855.0,74.8436,74.8678,74.8436,74.8597,3855.0
2017-01-18 13:05:00,93.0,93.04,92.99,93.04,15165.0,74.8839,74.9161,74.8758,74.9161,15165.0
2017-01-18 13:10:00,93.02,93.02,92.97,92.99,11274.0,74.9,74.9,74.8597,74.8758,11274.0
2017-01-18 13:15:00,92.99,93.01,92.99,93.0,4911.0,74.8758,74.8919,74.8758,74.8839,4911.0
2017-01-18 13:20:00,93.0,93.0,92.98,92.99,2000.0,74.8839,74.8839,74.8678,74.8758,2000.0
2017-01-18 13:25:00,92.98,93.0,92.98,92.99,2625.0,74.8678,74.8839,74.8678,74.8758,2625.0
2017-01-18 13:30:00,93.0,93.02,92.99,93.02,2987.0,74.8839,74.9,74.8758,74.9,2987.0
2017-01-18 13:35:00,93.0,93.03,92.98,93.03,22954.0,74.8839,74.908,74.8678,74.908,22954.0
2017-01-18 13:40:00,93.02,93.04,93.01,93.02,3181.0,74.9,74.9161,74.8919,74.9,3181.0
2017-01-18 13:45:00,93.01,93.01,92.98,93.0,4456.0,74.8919,74.8919,74.8678,74.8839,4456.0
2017-01-18 13:50:00,93.0,93.02,93.0,93.01,3465.0,74.8839,74.9,74.8839,74.8919,3465.0
2017-01-18 13:55:00,93.0,93.02,93.0,93.0,7253.0,74.8839,74.9,74.8839,74.8839,7253.0
2017-01-18 14:00:00,93.0,93.04,92.99,93.02,9508.0,74.8839,74.9161,74.8758,74.9,9508.0
2017-01-18 14:05:00,93.0,93.08,93.0,93.07,26267.0,74.8839,74.9483,74.8839,74.9402,26267.0
2017-01-18 14:10:00,93.04,93.06,93.03,93.06,8220.0,74.9161,74.9322,74.908,74.9322,8220.0
2017-01-18 14:15:00,93.06,93.11,93.04,93.09,4832.0,74.9322,74.9724,74.9161,74.9563,4832.0
2017-01-18 14:20:00,93.09,93.11,93.06,93.09,13481.0,74.9563,74.9724,74.9322,74.9563,13481.0
2017-01-18 14:25:00,93.08,93.09,93.07,93.08,4737.0,74.9483,74.9563,74.9402,74.9483,4737.0
2017-01-18 14:30:00,93.08,93.08,93.04,93.06,5524.0,74.9483,74.9483,74.9161,74.9322,5524.0
2017-01-18 14:35:00,93.06,93.07,93.04,93.06,10426.0,74.9322,74.9402,74.9161,74.9322,10426.0
2017-01-18 14:40:00,93.06,93.08,93.04,93.05,8595.0,74.9322,74.9483,74.9161,74.9241,8595.0
2017-01-18 14:45:00,93.05,93.05,93.0,93.01,10403.0,74.9241,74.9241,74.8839,74.8919,10403.0
2017-01-18 14:50:00,93.01,93.07,93.0,93.07,51372.0,74.8919,74.9402,74.8839,74.9402,51372.0
2017-01-18 14:55:00,93.07,93.09,93.06,93.08,11268.0,74.9402,74.9563,74.9322,74.9483,11268.0
2017-01-18 15:00:00,93.07,93.08,93.05,93.08,14527.0,74.9402,74.9483,74.9241,74.9483,14527.0
2017-01-18 15:05:00,93.08,93.08,93.05,93.06,23887.0,74.9483,74.9483,74.9241,74.9322,23887.0
2017-01-18 15:10:00,93.06,93.08,93.05,93.07,14185.0,74.9322,74.9483,74.9241,74.9402,14185.0
2017-01-18 15:15:00,93.07,93.11,93.07,93.1,18261.0,74.9402,74.9724,74.9402,74.9644,18261.0
2017-01-18 15:20:00,93.1,93.12,93.08,93.09,25097.0,74.9644,74.9805,74.9483,74.9563,25097.0
2017-01-18 15:25:00,93.07,93.08,93.05,93.07,8582.0,74.9402,74.9483,74.9241,74.9402,8582.0
2017-01-18 15:30:00,93.08,93.09,93.05,93.07,12129.0,74.9483,74.9563,74.9241,74.9402,12129.0
2017-01-18 15:35:00,93.07,93.15,93.07,93.15,12203.0,74.9402,75.0046,74.9402,75.0046,12203.0
2017-01-18 15:40:00,93.15,93.17,93.14,93.15,12193.0,75.0046,75.0208,74.9966,75.0046,12193.0
2017-01-18 15:45:00,93.17,93.21,93.16,93.18,27668.0,75.0208,75.053,75.0127,75.0288,27668.0
2017-01-18 15:50:00,93.18,93.19,93.16,93.18,21974.0,75.0288,75.0369,75.0127,75.0288,21974.0
2017-01-18 15:55:00,93.18,93.2,93.17,93.2,46510.0,75.0288,75.0449,75.0208,75.0449,46510.0
2017-01-19 09:30:00,93.24,93.35,93.24,93.25,24765.0,75.0771,75.1657,75.0771,75.0852,24765.0
2017-01-19 09:35:00,93.31,93.31,93.21,93.21,38107.0,75.1335,75.1335,75.053,75.053,38107.0
2017-01-19 09:40:00,93.21,93.21,93.13,93.21,1540.0,75.053,75.053,74.9885,75.053,1540.0
2017-01-19 09:45:00,93.16,93.21,93.13,93.15,5270.0,75.0127,75.053,74.9885,75.0046,5270.0
2017-01-19 09:50:00,93.18,93.18,93.08,93.09,15237.0,75.0288,75.0288,74.9483,74.9563,15237.0
2017-01-19 09:55:00,93.13,93.14,93.1,93.11,1957.0,74.9885,74.9966,74.9644,74.9724,1957.0
2017-01-19 10:00:00,93.09,93.11,93.02,93.06,36943.0,74.9563,74.9724,74.9,74.9322,36943.0
2017-01-19 10:05:00,93.03,93.04,92.96,92.98,2214.0,74.908,74.9161,74.8517,74.8678,2214.0
2017-01-19 10:10:00,92.98,93.04,92.97,93.02,12039.0,74.8678,74.9161,74.8597,74.9,12039.0
2017-01-19 10:15:00,92.99,93.02,92.93,93.02,12186.0,74.8758,74.9,74.8275,74.9,12186.0
2017-01-19 10:20:00,93.03,93.05,93.01,93.03,9137.0,74.908,74.9241,74.8919,74.908,9137.0
2017-01-19 10:25:00,93.03,93.12,93.01,93.1,11828.0,74.908,74.9805,74.8919,74.9644,11828.0
2017-01-19 10:30:00,93.1,93.11,93.08,93.09,5271.0,74.9644,74.9724,74.9483,74.9563,5271.0
2017-01-19 10:35:00,93.07,93.1,93.05,93.1,3675.0,74.9402,74.9644,74.9241,74.9644,3675.0
2017-01-19 10:40:00,93.11,93.11,93.08,93.09,5076.0,74.9724,74.9724,74.9483,74.9563,5076.0
2017-01-19 10:45:00,93.11,93.11,93.01,93.07,15946.0,74.9724,74.9724,74.8919,74.9402,15946.0
2017-01-19 10:50:00,93.06,93.08,93.03,93.03,3080.0,74.9322,74.9483,74.908,74.908,3080.0
2017-01-19 10:55:00,93.05,93.07,93.02,93.07,13550.0,74.9241,74.9402,74.9,74.9402,13550.0
2017-01-19 11:00:00,93.04,93.04,92.9,92.9,8180.0,74.9161,74.9161,74.8033,74.8033,8180.0
2017-01-19 11:05:00,92.91,92.98,92.91,92.97,8581.0,74.8114,74.8678,74.8114,74.8597,8581.0
2017-01-19 11:10:00,92.97,92.99,92.92,92.97,12049.0,74.8597,74.8758,74.8194,74.8597,12049.0
2017-01-19 11:15:00,93.0,93.01,92.96,93.01,13826.0,74.8839,74.8919,74.8517,74.8919,13826.0
2017-01-19 11:20:00,93.05,93.1,93.04,93.07,15337.0,74.9241,74.9644,74.9161,74.9402,15337.0
2017-01-19 11:25:00,93.05,93.07,93.02,93.03,10795.0,74.9241,74.9402,74.9,74.908,10795.0
2017-01-19 11:30:00,93.05,93.07,93.04,93.07,12048.0,74.9241,74.9402,74.9161,74.9402,12048.0
2017-01-19 11:35:00,93.04,93.05,93.0,93.01,32587.0,74.9161,74.9241,74.8839,74.8919,32587.0
2017-01-19 11:40:00,93.01,93.08,93.01,93.07,3973.0,74.8919,74.9483,74.8919,74.9402,3973.0
2017-01-19 11:45:00,93.08,93.09,93.05,93.06,9878.0,74.9483,74.9563,74.9241,74.9322,9878.0
2017-01-19 11:50:00,93.05,93.05,93.02,93.02,3622.0,74.9241,74.9241,74.9,74.9,3622.0
2017-01-19 11:55:00,93.04,93.05,93.0,93.04,5621.0,74.9161,74.9241,74.8839,74.9161,5621.0
2017-01-19 12:00:00,93.04,93.05,92.99,93.03,4565.0,74.9161,74.9241,74.8758,74.908,4565.0
2017-01-19 12:05:00,93.03,93.04,93.0,93.01,8006.0,74.908,74.9161,74.8839,74.8919,8006.0
2017-01-19 12:10:00,93.03,93.04,93.01,93.02,5600.0,74.908,74.9161,74.8919,74.9,5600.0
2017-01-19 12:15:00,93.02,93.04,92.99,93.0,16947.0,74.9,74.9161,74.8758,74.8839,16947.0
2017-01-19 12:20:00,92.99,93.03,92.96,92.96,247687.0,74.8758,74.908,74.8517,74.8517,247687.0
2017-01-19 12:25:00,92.97,93.02,92.97,93.01,20767.0,74.8597,74.9,74.8597,74.8919,20767.0
2017-01-19 12:30:00,93.02,93.02,92.99,92.99,3493.0,74.9,74.9,74.8758,74.8758,3493.0
2017-01-19 12:35:00,92.99,93.01,92.97,92.97,7195.0,74.8758,74.8919,74.8597,74.8597,7195.0
2017-01-19 12:40:00,92.96,92.98,92.94,92.98,7835.0,74.8517,74.8678,74.8356,74.8678,7835.0
2017-01-19 12:45:00,92.96,92.97,92.93,92.97,13810.0,74.8517,74.8597,74.8275,74.8597,13810.0
2017-01-19 12:50:00,92.96,93.01,92.94,92.98,6401.0,74.8517,74.8919,74.8356,74.8678,6401.0
2017-01-19 12:55:00,92.97,93.01,92.97,93.0,12249.0,74.8597,74.8919,74.8597,74.8839,12249.0
2017-01-19 13:00:00,93.0,93.03,92.99,93.02,9170.0,74.8839,74.908,74.8758,74.9,9170.0
2017-01-19 13:05:00,93.01,93.01,92.97,92.99,6103.0,74.8919,74.8919,74.8597,74.8758,6103.0
2017-01-19 13:10:00,93.0,93.04,92.96,92.97,5957.0,74.8839,74.9161,74.8517,74.8597,5957.0
2017-01-19 13:15:00,92.98,93.0,92.96,92.97,3521.0,74.8678,74.8839,74.8517,74.8597,3521.0
2017-01-19 13:20:00,92.97,93.0,92.93,92.94,7491.0,74.8597,74.8839,74.8275,74.8356,7491.0
2017-01-19 13:25:00,92.94,92.95,92.92,92.92,9280.0,74.8356,74.8436,74.8194,74.8194,9280.0
2017-01-19 13:30:00,92.93,92.97,92.91,92.96,21195.0,74.8275,74.8597,74.8114,74.8517,21195.0
2017-01-19 13:35:00,92.96,93.0,92.95,92.98,147767.0,74.8517,74.8839,74.8436,74.8678,147767.0
2017-01-19 13:40:00,92.99,92.99,92.96,92.96,6440.0,74.8758,74.8758,74.8517,74.8517,6440.0
2017-01-19 13:45:00,92.97,93.0,92.95,92.96,8731.0,74.8597,74.8839,74.8436,74.8517,8731.0
2017-01-19 13:50:00,92.95,92.95,92.89,92.89,18997.0,74.8436,74.8436,74.7953,74.7953,18997.0
2017-01-19 13:55:00,92.89,92.92,92.88,92.88,4319.0,74.7953,74.8194,74.7872,74.7872,4319.0
2017-01-19 14:00:00,92.89,92.9,92.86,92.89,39665.0,74.7953,74.8033,74.7711,74.7953,39665.0
2017-01-19 14:05:00,92.88,92.89,92.68,92.69,14355.0,74.7872,74.7953,74.6262,74.6343,14355.0
2017-01-19 14:10:00,92.72,92.75,92.65,92.65,14325.0,74.6584,74.6826,74.602,74.602,14325.0
2017-01-19 14:15:00,92.66,92.68,92.62,92.62,15022.0,74.6101,74.6262,74.5779,74.5779,15022.0
2017-01-19 14:20:00,92.62,92.71,92.57,92.71,9413.0,74.5779,74.6504,74.5376,74.6504,9413.0
2017-01-19 14:25:00,92.72,92.75,92.69,92.74,12505.0,74.6584,74.6826,74.6343,74.6745,12505.0
2017-01-19 14:30:00,92.74,92.74,92.7,92.72,3282.0,74.6745,74.6745,74.6423,74.6584,3282.0
2017-01-19 14:35:00,92.72,92.72,92.66,92.7,19574.0,74.6584,74.6584,74.6101,74.6423,19574.0
2017-01-19 14:40:00,92.7,92.77,92.67,92.76,19645.0,74.6423,74.6987,74.6181,74.6906,19645.0
2017-01-19 14:45:00,92.75,92.78,92.73,92.73,23838.0,74.6826,74.7067,74.6665,74.6665,23838.0
2017-01-19 14:50:00,92.73,92.79,92.72,92.76,18205.0,74.6665,74.7148,74.6584,74.6906,18205.0
2017-01-19 14:55:00,92.75,92.76,92.72,92.73,8147.0,74.6826,74.6906,74.6584,74.6665,8147.0
2017-01-19 15:00:00,92.73,92.74,92.69,92.71,18238.0,74.6665,74.6745,74.6343,74.6504,18238.0
2017-01-19 15:05:00,92.71,92.75,92.66,92.69,22629.0,74.6504,74.6826,74.6101,74.6343,22629.0
2017-01-19 15:10:00,92.69,92.72,92.69,92.71,5205.0,74.6343,74.6584,74.6343,74.6504,5205.0
2017-01-19 15:15:00,92.74,92.85,92.73,92.82,29531.0,74.6745,74.7631,74.6665,74.7389,29531.0
2017-01-19 15:20:00,92.82,92.85,92.82,92.85,8710.0,74.7389,74.7631,74.7389,74.7631,8710.0
2017-01-19 15:25:00,92.86,92.87,92.82,92.83,8206.0,74.7711,74.7792,74.7389,74.747,8206.0
2017-01-19 15:30:00,92.84,92.84,92.77,92.78,15362.0,74.755,74.755,74.6987,74.7067,15362.0
2017-01-19 15:35:00,92.78,92.82,92.77,92.82,11926.0,74.7067,74.7389,74.6987,74.7389,11926.0
2017-01-19 15:40:00,92.81,92.82,92.76,92.77,11645.0,74.7309,74.7389,74.6906,74.6987,11645.0
2017-01-19 15:45:00,92.76,92.8,92.75,92.79,10403.0,74.6906,74.7228,74.6826,74.7148,10403.0
2017-01-19 15:50:00,92.78,92.84,92.78,92.84,16121.0,74.7067,74.755,74.7067,74.755,16121.0
2017-01-19 15:55:00,92.85,92.87,92.82,92.83,10374.0,74.7631,74.7792,74.7389,74.747,10374.0
2017-01-20 09:30:00,93.1,93.3,93.09,93.29,81487.0,74.9644,75.1254,74.9563,75.1174,81487.0
2017-01-20 09:35:00,93.39,93.47,93.36,93.43,2543.0,75.1979,75.2623,75.1737,75.2301,2543.0
2017-01-20 09:40:00,93.47,93.47,93.35,93.38,33050.0,75.2623,75.2623,75.1657,75.1898,33050.0
2017-01-20 09:45:00,93.36,93.39,93.33,93.35,6081.0,75.1737,75.1979,75.1496,75.1657,6081.0
2017-01-20 09:50:00,93.38,93.38,93.33,93.36,4297.0,75.1898,75.1898,75.1496,75.1737,4297.0
2017-01-20 09:55:00,93.35,93.43,93.35,93.4,5781.0,75.1657,75.2301,75.1657,75.2059,5781.0
2017-01-20 10:00:00,93.42,93.42,93.36,93.4,42962.0,75.2221,75.2221,75.1737,75.2059,42962.0
2017-01-20 10:05:00,93.4,93.42,93.39,93.41,14732.0,75.2059,75.2221,75.1979,75.214,14732.0
2017-01-20 10:10:00,93.41,93.47,93.41,93.42,9560.0,75.214,75.2623,75.214,75.2221,9560.0
2017-01-20 10:15:00,93.41,93.45,93.41,93.43,4408.0,75.214,75.2462,75.214,75.2301,4408.0
2017-01-20 10:20:00,93.44,93.46,93.37,93.38,7836.0,75.2382,75.2543,75.1818,75.1898,7836.0
2017-01-20 10:25:00,93.38,93.42,93.37,93.38,5069.0,75.1898,75.2221,75.1818,75.1898,5069.0
2017-01-20 10:30:00,93.41,93.41,93.37,93.37,7773.0,75.214,75.214,75.1818,75.1818,7773.0
2017-01-20 10:35:00,93.39,93.42,93.38,93.42,4963.0,75.1979,75.2221,75.1898,75.2221,4963.0
2017-01-20 10:40:00,93.39,93.43,93.39,93.4,1828.0,75.1979,75.2301,75.1979,75.2059,1828.0
2017-01-20 10:45:00,93.4,93.41,93.37,93.39,4467.0,75.2059,75.214,75.1818,75.1979,4467.0
2017-01-20 10:50:00,93.38,93.43,93.38,93.41,2576.0,75.1898,75.2301,75.1898,75.214,2576.0
2017-01-20 10:55:00,93.41,93.44,93.41,93.43,2497.0,75.214,75.2382,75.214,75.2301,2497.0
2017-01-20 11:00:00,93.44,93.46,93.43,93.45,6018.0,75.2382,75.2543,75.2301,75.2462,6018.0
2017-01-20 11:05:00,93.45,93.45,93.43,93.45,3086.0,75.2462,75.2462,75.2301,75.2462,3086.0
2017-01-20 11:10:00,93.45,93.46,93.42,93.44,4967.0,75.2462,75.2543,75.2221,75.2382,4967.0
2017-01-20 11:15:00,93.45,93.47,93.43,93.45,22567.0,75.2462,75.2623,75.2301,75.2462,22567.0
2017-01-20 11:20:00,93.46,93.48,93.4,93.42,2573.0,75.2543,75.2704,75.2059,75.2221,2573.0
2017-01-20 11:25:00,93.41,93.41,93.36,93.36,5214.0,75.214,75.214,75.1737,75.1737,5214.0
2017-01-20 11:30:00,93.36,93.38,93.33,93.38,3779.0,75.1737,75.1898,75.1496,75.1898,3779.0
2017-01-20 11:35:00,93.37,93.38,93.35,93.38,2927.0,75.1818,75.1898,75.1657,75.1898,2927.0
2017-01-20 11:40:00,93.39,93.4,93.37,93.39,6013.0,75.1979,75.2059,75.1818,75.1979,6013.0
2017-01-20 11:45:00,93.4,93.4,93.35,93.36,2302.0,75.2059,75.2059,75.1657,75.1737,2302.0
2017-01-20 11:50:00,93.36,93.4,93.36,93.38,3945.0,75.1737,75.2059,75.1737,75.1898,3945.0
2017-01-20 11:55:00,93.35,93.38,93.35,93.37,3604.0,75.1657,75.1898,75.1657,75.1818,3604.0
2017-01-20 12:00:00,93.37,93.38,93.36,93.37,3009.0,75.1818,75.1898,75.1737,75.1818,3009.0
2017-01-20 12:05:00,93.3,93.3,93.12,93.27,20261.0,75.1254,75.1254,74.9805,75.1013,20261.0
2017-01-20 12:10:00,93.25,93.25,93.12,93.14,13292.0,75.0852,75.0852,74.9805,74.9966,13292.0
2017-01-20 12:15:00,93.14,93.29,93.09,93.27,4364.0,74.9966,75.1174,74.9563,75.1013,4364.0
2017-01-20 12:20:00,93.22,93.29,93.19,93.19,7340.0,75.061,75.1174,75.0369,75.0369,7340.0
2017-01-20 12:25:00,93.22,93.23,93.07,93.14,8132.0,75.061,75.0691,74.9402,74.9966,8132.0
2017-01-20 12:30:00,93.12,93.13,92.99,93.09,11769.0,74.9805,74.9885,74.8758,74.9563,11769.0
2017-01-20 12:35:00,93.01,93.06,92.99,93.05,15187.0,74.8919,74.9322,74.8758,74.9241,15187.0
2017-01-20 12:40:00,93.06,93.15,93.05,93.12,7324.0,74.9322,75.0046,74.9241,74.9805,7324.0
2017-01-20 12:45:00,93.12,93.16,93.07,93.1,11855.0,74.9805,75.0127,74.9402,74.9644,11855.0
2017-01-20 12:50:00,93.08,93.12,93.03,93.04,10298.0,74.9483,74.9805,74.908,74.9161,10298.0
2017-01-20 12:55:00,93.04,93.1,92.98,93.1,3548.0,74.9161,74.9644,74.8678,74.9644,3548.0
2017-01-20 13:00:00,93.09,93.1,93.02,93.07,19630.0,74.9563,74.9644,74.9,74.9402,19630.0
2017-01-20 13:05:00,93.08,93.17,93.07,93.17,9420.0,74.9483,75.0208,74.9402,75.0208,9420.0
2017-01-20 13:10:00,93.15,93.17,93.14,93.15,6797.0,75.0046,75.0208,74.9966,75.0046,6797.0
2017-01-20 13:15:00,93.14,93.21,93.13,93.19,4121.0,74.9966,75.053,74.9885,75.0369,4121.0
2017-01-20 13:20:00,93.2,93.23,93.2,93.21,9578.0,75.0449,75.0691,75.0449,75.053,9578.0
2017-01-20 13:25:00,93.2,93.23,93.19,93.22,10792.0,75.0449,75.0691,75.0369,75.061,10792.0
2017-01-20 13:30:00,93.21,93.23,93.18,93.19,9342.0,75.053,75.0691,75.0288,75.0369,9342.0
2017-01-20 13:35:00,93.18,93.2,93.16,93.17,8464.0,75.0288,75.0449,75.0127,75.0208,8464.0
2017-01-20 13:40:00,93.17,93.19,93.16,93.18,5860.0,75.0208,75.0369,75.0127,75.0288,5860.0
2017-01-20 13:45:00,93.19,93.2,93.12,93.12,3185.0,75.0369,75.0449,74.9805,74.9805,3185.0
2017-01-20 13:50:00,93.11,93.12,93.07,93.09,20656.0,74.9724,74.9805,74.9402,74.9563,20656.0
2017-01-20 13:55:00,93.1,93.14,93.1,93.13,10605.0,74.9644,74.9966,74.9644,74.9885,10605.0
2017-01-20 14:00:00,93.12,93.12,93.09,93.12,5590.0,74.9805,74.9805,74.9563,74.9805,5590.0
2017-01-20 14:05:00,93.14,93.14,93.12,93.14,37738.0,74.9966,74.9966,74.9805,74.9966,37738.0
2017-01-20 14:10:00,93.14,93.15,93.1,93.1,10120.0,74.9966,75.0046,74.9644,74.9644,10120.0
2017-01-20 14:15:00,93.11,93.13,93.09,93.1,4224.0,74.9724,74.9885,74.9563,74.9644,4224.0
2017-01-20 14:20:00,93.09,93.09,92.98,92.98,12195.0,74.9563,74.9563,74.8678,74.8678,12195.0
2017-01-20 14:25:00,92.99,93.05,92.99,93.04,51621.0,74.8758,74.9241,74.8758,74.9161,51621.0
2017-01-20 14:30:00,93.04,93.09,93.04,93.07,4659.0,74.9161,74.9563,74.9161,74.9402,4659.0
2017-01-20 14:35:00,93.06,93.06,93.0,93.02,5489.0,74.9322,74.9322,74.8839,74.9,5489.0
2017-01-20 14:40:00,93.0,93.11,93.0,93.09,15225.0,74.8839,74.9724,74.8839,74.9563,15225.0
2017-01-20 14:45:00,93.09,93.1,93.05,93.05,9738.0,74.9563,74.9644,74.9241,74.9241,9738.0
2017-01-20 14:50:00,93.08,93.11,93.07,93.09,7192.0,74.9483,74.9724,74.9402,74.9563,7192.0
2017-01-20 14:55:00,93.1,93.1,93.07,93.08,5662.0,74.9644,74.9644,74.9402,74.9483,5662.0
2017-01-20 15:00:00,93.09,93.15,93.09,93.14,40292.0,74.9563,75.0046,74.9563,74.9966,40292.0
2017-01-20 15:05:00,93.14,93.2,93.11,93.19,20534.0,74.9966,75.0449,74.9724,75.0369,20534.0
2017-01-20 15:10:00,93.2,93.24,93.17,93.18,51834.0,75.0449,75.0771,75.0208,75.0288,51834.0
2017-01-20 15:15:00,93.19,93.2,93.13,93.16,4747.0,75.0369,75.0449,74.9885,75.0127,4747.0
2017-01-20 15:20:00,93.16,93.16,93.08,93.1,13385.0,75.0127,75.0127,74.9483,74.9644,13385.0
2017-01-20 15:25:00,93.08,93.11,93.03,93.04,18212.0,74.9483,74.9724,74.908,74.9161,18212.0
2017-01-20 15:30:00,93.04,93.09,93.01,93.09,8683.0,74.9161,74.9563,74.8919,74.9563,8683.0
2017-01-20 15:35:00,93.08,93.13,93.07,93.13,38834.0,74.9483,74.9885,74.9402,74.9885,38834.0
2017-01-20 15:40:00,93.13,93.15,93.12,93.13,11219.0,74.9885,75.0046,74.9805,74.9885,11219.0
2017-01-20 15:45:00,93.12,93.18,93.12,93.17,14165.0,74.9805,75.0288,74.9805,75.0208,14165.0
2017-01-20 15:50:00,93.16,93.21,93.15,93.18,10893.0,75.0127,75.053,75.0046,75.0288,10893.0
2017-01-20 15:55:00,93.19,93.26,93.19,93.26,27805.0,75.0369,75.0932,75.0369,75.0932,27805.0
2017-01-23 09:30:00,93.08,93.19,93.07,93.16,30329.0,74.9483,75.0369,74.9402,75.0127,30329.0
2017-01-23 09:35:00,93.19,93.26,93.19,93.24,7512.0,75.0369,75.0932,75.0369,75.0771,7512.0
2017-01-23 09:40:00,93.23,93.23,93.17,93.22,26666.0,75.0691,75.0691,75.0208,75.061,26666.0
2017-01-23 09:45:00,93.2,93.23,93.19,93.2,3226.0,75.0449,75.0691,75.0369,75.0449,3226.0
2017-01-23 09:50:00,93.19,93.19,93.11,93.12,13204.0,75.0369,75.0369,74.9724,74.9805,13204.0
2017-01-23 09:55:00,93.12,93.14,93.11,93.12,2842.0,74.9805,74.9966,74.9724,74.9805,2842.0
2017-01-23 10:00:00,93.12,93.16,93.11,93.12,50937.0,74.9805,75.0127,74.9724,74.9805,50937.0
2017-01-23 10:05:00,93.13,93.17,93.09,93.09,11189.0,74.9885,75.0208,74.9563,74.9563,11189.0
2017-01-23 10:10:00,93.09,93.11,93.04,93.04,19576.0,74.9563,74.9724,74.9161,74.9161,19576.0
2017-01-23 10:15:00,93.04,93.04,92.95,92.96,10623.0,74.9161,74.9161,74.8436,74.8517,10623.0
2017-01-23 10:20:00,92.95,92.99,92.93,92.99,9675.0,74.8436,74.8758,74.8275,74.8758,9675.0
2017-01-23 10:25:00,92.98,92.99,92.89,92.89,23181.0,74.8678,74.8758,74.7953,74.7953,23181.0
2017-01-23 10:30:00,92.88,92.91,92.78,92.81,15820.0,74.7872,74.8114,74.7067,74.7309,15820.0
2017-01-23 10:35:00,92.81,92.86,92.8,92.84,9155.0,74.7309,74.7711,74.7228,74.755,9155.0
2017-01-23 10:40:00,92.85,92.88,92.83,92.86,2458.0,74.7631,74.7872,74.747,74.7711,2458.0
2017-01-23 10:45:00,92.85,92.88,92.84,92.87,13144.0,74.7631,74.7872,74.755,74.7792,13144.0
2017-01-23 10:50:00,92.86,92.88,92.81,92.82,10113.0,74.7711,74.7872,74.7309,74.7389,10113.0
2017-01-23 10:55:00,92.83,92.84,92.82,92.82,5354.0,74.747,74.755,74.7389,74.7389,5354.0
2017-01-23 11:00:00,92.84,92.86,92.82,92.84,50968.0,74.755,74.7711,74.7389,74.755,50968.0
2017-01-23 11:05:00,92.84,92.89,92.84,92.87,8529.0,74.755,74.7953,74.755,74.7792,8529.0
2017-01-23 11:10:00,92.88,92.88,92.79,92.79,2233.0,74.7872,74.7872,74.7148,74.7148,2233.0
2017-01-23 11:15:00,92.78,92.82,92.77,92.79,6340.0,74.7067,74.7389,74.6987,74.7148,6340.0
2017-01-23 11:20:00,92.79,92.8,92.7,92.7,18461.0,74.7148,74.7228,74.6423,74.6423,18461.0
2017-01-23 11:25:00,92.71,92.79,92.71,92.79,5715.0,74.6504,74.7148,74.6504,74.7148,5715.0
2017-01-23 11:30:00,92.8,92.82,92.78,92.79,9467.0,74.7228,74.7389,74.7067,74.7148,9467.0
2017-01-23 11:35:00,92.83,92.83,92.72,92.73,13756.0,74.747,74.747,74.6584,74.6665,13756.0
2017-01-23 11:40:00,92.73,92.77,92.73,92.76,5481.0,74.6665,74.6987,74.6665,74.6906,5481.0
2017-01-23 11:45:00,92.74,92.74,92.61,92.64,33376.0,74.6745,74.6745,74.5698,74.594,33376.0
2017-01-23 11:50:00,92.65,92.67,92.6,92.63,129698.0,74.602,74.6181,74.5618,74.5859,129698.0
2017-01-23 11:55:00,92.63,92.69,92.63,92.69,78678.0,74.5859,74.6343,74.5859,74.6343,78678.0
2017-01-23 12:00:00,92.68,92.69,92.65,92.66,37638.0,74.6262,74.6343,74.602,74.6101,37638.0
2017-01-23 12:05:00,92.67,92.68,92.62,92.62,91772.0,74.6181,74.6262,74.5779,74.5779,91772.0
2017-01-23 12:10:00,92.62,92.65,92.59,92.62,11319.0,74.5779,74.602,74.5537,74.5779,11319.0
2017-01-23 12:15:00,92.61,92.68,92.58,92.68,35087.0,74.5698,74.6262,74.5457,74.6262,35087.0
2017-01-23 12:20:00,92.67,92.69,92.65,92.68,17549.0,74.6181,74.6343,74.602,74.6262,17549.0
2017-01-23 12:25:00,92.7,92.71,92.67,92.7,7669.0,74.6423,74.6504,74.6181,74.6423,7669.0
2017-01-23 12:30:00,92.71,92.74,92.7,92.73,5584.0,74.6504,74.6745,74.6423,74.6665,5584.0
2017-01-23 12:35:00,92.73,92.74,92.71,92.71,4089.0,74.6665,74.6745,74.6504,74.6504,4089.0
2017-01-23 12:40:00,92.72,92.77,92.72,92.76,4976.0,74.6584,74.6987,74.6584,74.6906,4976.0
2017-01-23 12:45:00,92.74,92.76,92.69,92.69,6929.0,74.6745,74.6906,74.6343,74.6343,6929.0
2017-01-23 12:50:00,92.7,92.72,92.69,92.72,1971.0,74.6423,74.6584,74.6343,74.6584,1971.0
2017-01-23 12:55:00,92.72,92.75,92.71,92.74,12741.0,74.6584,74.6826,74.6504,74.6745,12741.0
2017-01-23 13:00:00,92.73,92.76,92.72,92.75,6442.0,74.6665,74.6906,74.6584,74.6826,6442.0
2017-01-23 13:05:00,92.76,92.79,92.75,92.76,9733.0,74.6906,74.7148,74.6826,74.6906,9733.0
2017-01-23 13:10:00,92.77,92.77,92.74,92.75,3650.0,74.6987,74.6987,74.6745,74.6826,3650.0
2017-01-23 13:15:00,92.72,92.74,92.71,92.72,10113.0,74.6584,74.6745,74.6504,74.6584,10113.0
2017-01-23 13:20:00,92.74,92.8,92.74,92.75,10606.0,74.6745,74.7228,74.6745,74.6826,10606.0
2017-01-23 13:25:00,92.74,92.75,92.72,92.73,16684.0,74.6745,74.6826,74.6584,74.6665,16684.0
2017-01-23 13:30:00,92.74,92.81,92.73,92.79,29117.0,74.6745,74.7309,74.6665,74.7148,29117.0
2017-01-23 13:35:00,92.8,92.94,92.8,92.93,29543.0,74.7228,74.8356,74.7228,74.8275,29543.0
2017-01-23 13:40:00,92.94,92.94,92.87,92.88,15757.0,74.8356,74.8356,74.7792,74.7872,15757.0
2017-01-23 13:45:00,92.87,92.88,92.83,92.84,3020.0,74.7792,74.7872,74.747,74.755,3020.0
2017-01-23 13:50:00,92.84,92.84,92.76,92.78,4061018.0,74.755,74.755,74.6906,74.7067,4061018.0
2017-01-23 13:55:00,92.8,92.8,92.77,92.77,6194.0,74.7228,74.7228,74.6987,74.6987,6194.0
2017-01-23 14:00:00,92.78,92.81,92.78,92.81,13851.0,74.7067,74.7309,74.7067,74.7309,13851.0
2017-01-23 14:05:00,92.78,92.78,92.73,92.73,4113.0,74.7067,74.7067,74.6665,74.6665,4113.0
2017-01-23 14:10:00,92.74,92.74,92.69,92.71,11459.0,74.6745,74.6745,74.6343,74.6504,11459.0
2017-01-23 14:15:00,92.72,92.72,92.68,92.7,2404.0,74.6584,74.6584,74.6262,74.6423,2404.0
2017-01-23 14:20:00,92.69,92.73,92.68,92.69,1871842.0,74.6343,74.6665,74.6262,74.6343,1871842.0
2017-01-23 14:25:00,92.69,92.73,92.68,92.73,39129.0,74.6343,74.6665,74.6262,74.6665,39129.0
2017-01-23 14:30:00,92.73,92.78,92.72,92.78,12984.0,74.6665,74.7067,74.6584,74.7067,12984.0
2017-01-23 14:35:00,92.77,92.78,92.74,92.75,6601.0,74.6987,74.7067,74.6745,74.6826,6601.0
2017-01-23 14:40:00,92.76,92.78,92.74,92.78,8745.0,74.6906,74.7067,74.6745,74.7067,8745.0
2017-01-23 14:45:00,92.77,92.82,92.75,92.76,45283.0,74.6987,74.7389,74.6826,74.6906,45283.0
2017-01-23 14:50:00,92.75,92.79,92.75,92.78,5072.0,74.6826,74.7148,74.6826,74.7067,5072.0
2017-01-23 14:55:00,92.8,92.82,92.79,92.81,5384.0,74.7228,74.7389,74.7148,74.7309,5384.0
2017-01-23 15:00:00,92.82,92.84,92.8,92.83,5260.0,74.7389,74.755,74.7228,74.747,5260.0
2017-01-23 15:05:00,92.84,92.84,92.78,92.79,3914.0,74.755,74.755,74.7067,74.7148,3914.0
2017-01-23 15:10:00,92.8,92.8,92.76,92.79,534116.0,74.7228,74.7228,74.6906,74.7148,534116.0
2017-01-23 15:15:00,92.76,92.8,92.75,92.8,27256.0,74.6906,74.7228,74.6826,74.7228,27256.0
2017-01-23 15:20:00,92.81,92.88,92.79,92.88,10564.0,74.7309,74.7872,74.7148,74.7872,10564.0
2017-01-23 15:25:00,92.88,92.9,92.84,92.85,8183.0,74.7872,74.8033,74.755,74.7631,8183.0
2017-01-23 15:30:00,92.84,92.86,92.84,92.85,14712.0,74.755,74.7711,74.755,74.7631,14712.0
2017-01-23 15:35:00,92.85,92.92,92.84,92.91,26367.0,74.7631,74.8194,74.755,74.8114,26367.0
2017-01-23 15:40:00,92.9,92.93,92.89,92.93,13330.0,74.8033,74.8275,74.7953,74.8275,13330.0
2017-01-23 15:45:00,92.92,92.97,92.92,92.95,43081.0,74.8194,74.8597,74.8194,74.8436,43081.0
2017-01-23 15:50:00,92.93,92.94,92.88,92.9,37295.0,74.8275,74.8356,74.7872,74.8033,37295.0
2017-01-23 15:55:00,92.92,92.93,92.88,92.89,17432.0,74.8194,74.8275,74.7872,74.7953,17432.0
2017-01-24 09:30:00,92.97,92.99,92.87,92.97,29860.0,74.8597,74.8758,74.7792,74.8597,29860.0
2017-01-24 09:35:00,93.0,93.03,92.94,92.94,12579.0,74.8839,74.908,74.8356,74.8356,12579.0
2017-01-24 09:40:00,92.95,93.02,92.92,93.01,2836.0,74.8436,74.9,74.8194,74.8919,2836.0
2017-01-24 09:45:00,93.05,93.09,93.02,93.04,34857.0,74.9241,74.9563,74.9,74.9161,34857.0
2017-01-24 09:50:00,93.06,93.07,93.02,93.06,1569.0,74.9322,74.9402,74.9,74.9322,1569.0
2017-01-24 09:55:00,93.06,93.08,93.02,93.08,4547.0,74.9322,74.9483,74.9,74.9483,4547.0
2017-01-24 10:00:00,93.08,93.09,93.01,93.04,34394.0,74.9483,74.9563,74.8919,74.9161,34394.0
2017-01-24 10:05:00,93.03,93.06,93.0,93.03,18642.0,74.908,74.9322,74.8839,74.908,18642.0
2017-01-24 10:10:00,93.02,93.14,93.02,93.1,23392.0,74.9,74.9966,74.9,74.9644,23392.0
2017-01-24 10:15:00,93.09,93.09,93.05,93.06,6760.0,74.9563,74.9563,74.9241,74.9322,6760.0
2017-01-24 10:20:00,93.06,93.15,93.06,93.13,19702.0,74.9322,75.0046,74.9322,74.9885,19702.0
2017-01-24 10:25:00,93.15,93.15,93.1,93.1,14085.0,75.0046,75.0046,74.9644,74.9644,14085.0
2017-01-24 10:30:00,93.1,93.13,93.09,93.12,6256.0,74.9644,74.9885,74.9563,74.9805,6256.0
2017-01-24 10:35:00,93.12,93.14,93.11,93.13,9525.0,74.9805,74.9966,74.9724,74.9885,9525.0
2017-01-24 10:40:00,93.14,93.14,93.08,93.11,15605.0,74.9966,74.9966,74.9483,74.9724,15605.0
2017-01-24 10:45:00,93.1,93.13,93.09,93.11,8741.0,74.9644,74.9885,74.9563,74.9724,8741.0
2017-01-24 10:50:00,93.11,93.14,93.1,93.14,7596.0,74.9724,74.9966,74.9644,74.9966,7596.0
2017-01-24 10:55:00,93.14,93.19,93.14,93.16,11264.0,74.9966,75.0369,74.9966,75.0127,11264.0
2017-01-24 11:00:00,93.17,93.19,93.15,93.18,17118.0,75.0208,75.0369,75.0046,75.0288,17118.0
2017-01-24 11:05:00,93.19,93.28,93.19,93.26,13861.0,75.0369,75.1093,75.0369,75.0932,13861.0
2017-01-24 11:10:00,93.29,93.29,93.22,93.23,21868.0,75.1174,75.1174,75.061,75.0691,21868.0
2017-01-24 11:15:00,93.24,93.25,93.23,93.24,16870.0,75.0771,75.0852,75.0691,75.0771,16870.0
2017-01-24 11:20:00,93.25,93.27,93.23,93.23,11744.0,75.0852,75.1013,75.0691,75.0691,11744.0
2017-01-24 11:25:00,93.25,93.28,93.24,93.24,17517.0,75.0852,75.1093,75.0771,75.0771,17517.0
2017-01-24 11:30:00,93.25,93.26,93.23,93.25,24736.0,75.0852,75.0932,75.0691,75.0852,24736.0
2017-01-24 11:35:00,93.26,93.3,93.25,93.29,10051.0,75.0932,75.1254,75.0852,75.1174,10051.0
2017-01-24 11:40:00,93.29,93.34,93.28,93.31,67744.0,75.1174,75.1576,75.1093,75.1335,67744.0
2017-01-24 11:45:00,93.33,93.34,93.3,93.32,10732.0,75.1496,75.1576,75.1254,75.1415,10732.0
2017-01-24 11:50:00,93.33,93.33,93.3,93.3,11550.0,75.1496,75.1496,75.1254,75.1254,11550.0
2017-01-24 11:55:00,93.29,93.32,93.29,93.31,8824.0,75.1174,75.1415,75.1174,75.1335,8824.0
2017-01-24 12:00:00,93.32,93.34,93.31,93.33,10766.0,75.1415,75.1576,75.1335,75.1496,10766.0
2017-01-24 12:05:00,93.33,93.34,93.32,93.34,4617.0,75.1496,75.1576,75.1415,75.1576,4617.0
2017-01-24 12:10:00,93.34,93.41,93.33,93.41,11896.0,75.1576,75.214,75.1496,75.214,11896.0
2017-01-24 12:15:00,93.42,93.42,93.4,93.4,12081.0,75.2221,75.2221,75.2059,75.2059,12081.0
2017-01-24 12:20:00,93.41,93.43,93.4,93.42,13248.0,75.214,75.2301,75.2059,75.2221,13248.0
2017-01-24 12:25:00,93.42,93.47,93.42,93.45,15246.0,75.2221,75.2623,75.2221,75.2462,15246.0
2017-01-24 12:30:00,93.45,93.46,93.43,93.46,10040.0,75.2462,75.2543,75.2301,75.2543,10040.0
2017-01-24 12:35:00,93.45,93.47,93.44,93.45,8156.0,75.2462,75.2623,75.2382,75.2462,8156.0
2017-01-24 12:40:00,93.45,93.49,93.45,93.48,8408.0,75.2462,75.2784,75.2462,75.2704,8408.0
2017-01-24 12:45:00,93.48,93.52,93.47,93.5,27443.0,75.2704,75.3026,75.2623,75.2865,27443.0
2017-01-24 12:50:00,93.5,93.52,93.49,93.5,5673.0,75.2865,75.3026,75.2784,75.2865,5673.0
2017-01-24 12:55:00,93.51,93.51,93.48,93.48,15664.0,75.2945,75.2945,75.2704,75.2704,15664.0
2017-01-24 13:00:00,93.49,93.53,93.48,93.52,13953.0,75.2784,75.3106,75.2704,75.3026,13953.0
2017-01-24 13:05:00,93.52,93.6,93.51,93.56,29107.0,75.3026,75.367,75.2945,75.3348,29107.0
2017-01-24 13:10:00,93.59,93.59,93.51,93.53,47162.0,75.3589,75.3589,75.2945,75.3106,47162.0
2017-01-24 13:15:00,93.53,93.55,93.52,93.54,10354.0,75.3106,75.3267,75.3026,75.3187,10354.0
2017-01-24 13:20:00,93.54,93.56,93.52,93.53,28545.0,75.3187,75.3348,75.3026,75.3106,28545.0
2017-01-24 13:25:00,93.52,93.55,93.51,93.54,5694.0,75.3026,75.3267,75.2945,75.3187,5694.0
2017-01-24 13:30:00,93.55,93.63,93.54,93.59,23117.0,75.3267,75.3911,75.3187,75.3589,23117.0
2017-01-24 13:35:00,93.64,93.65,93.61,93.62,669766.0,75.3992,75.4072,75.375,75.3831,669766.0
2017-01-24 13:40:00,93.64,93.71,93.63,93.68,16026.0,75.3992,75.4556,75.3911,75.4314,16026.0
2017-01-24 13:45:00,93.68,93.7,93.66,93.69,16109.0,75.4314,75.4475,75.4153,75.4395,16109.0
2017-01-24 13:50:00,93.71,93.71,93.68,93.69,35345.0,75.4556,75.4556,75.4314,75.4395,35345.0
2017-01-24 13:55:00,93.68,93.7,93.64,93.65,33245.0,75.4314,75.4475,75.3992,75.4072,33245.0
2017-01-24 14:00:00,93.65,93.67,93.63,93.67,31325.0,75.4072,75.4234,75.3911,75.4234,31325.0
2017-01-24 14:05:00,93.67,93.69,93.66,93.68,11044.0,75.4234,75.4395,75.4153,75.4314,11044.0
2017-01-24 14:10:00,93.68,93.68,93.63,93.64,20315.0,75.4314,75.4314,75.3911,75.3992,20315.0
2017-01-24 14:15:00,93.64,93.7,93.64,93.66,17085.0,75.3992,75.4475,75.3992,75.4153,17085.0
2017-01-24 14:20:00,93.67,93.69,93.65,93.65,19508.0,75.4234,75.4395,75.4072,75.4072,19508.0
2017-01-24 14:25:00,93.63,93.67,93.62,93.62,54703.0,75.3911,75.4234,75.3831,75.3831,54703.0
2017-01-24 14:30:00,93.62,93.69,93.62,93.69,11654.0,75.3831,75.4395,75.3831,75.4395,11654.0
2017-01-24 14:35:00,93.68,93.69,93.63,93.63,16802.0,75.4314,75.4395,75.3911,75.3911,16802.0
2017-01-24 14:40:00,93.64,93.7,93.63,93.68,11218.0,75.3992,75.4475,75.3911,75.4314,11218.0
2017-01-24 14:45:00,93.68,93.72,93.66,93.68,15822.0,75.4314,75.4636,75.4153,75.4314,15822.0
2017-01-24 14:50:00,93.67,93.72,93.67,93.7,8660.0,75.4234,75.4636,75.4234,75.4475,8660.0
2017-01-24 14:55:00,93.69,93.71,93.69,93.71,14089.0,75.4395,75.4556,75.4395,75.4556,14089.0
2017-01-24 15:00:00,93.71,93.78,93.7,93.74,13467.0,75.4556,75.5119,75.4475,75.4797,13467.0
2017-01-24 15:05:00,93.74,93.77,93.72,93.77,12350.0,75.4797,75.5039,75.4636,75.5039,12350.0
2017-01-24 15:10:00,93.76,93.8,93.75,93.78,17365.0,75.4958,75.528,75.4878,75.5119,17365.0
2017-01-24 15:15:00,93.78,93.78,93.71,93.73,49202.0,75.5119,75.5119,75.4556,75.4717,49202.0
2017-01-24 15:20:00,93.71,93.73,93.7,93.7,7665.0,75.4556,75.4717,75.4475,75.4475,7665.0
2017-01-24 15:25:00,93.7,93.72,93.65,93.69,54186.0,75.4475,75.4636,75.4072,75.4395,54186.0
2017-01-24 15:30:00,93.68,93.7,93.67,93.68,12454.0,75.4314,75.4475,75.4234,75.4314,12454.0
2017-01-24 15:35:00,93.68,93.69,93.65,93.68,26237.0,75.4314,75.4395,75.4072,75.4314,26237.0
2017-01-24 15:40:00,93.67,93.68,93.64,93.66,14309.0,75.4234,75.4314,75.3992,75.4153,14309.0
2017-01-24 15:45:00,93.66,93.67,93.64,93.65,20589.0,75.4153,75.4234,75.3992,75.4072,20589.0
2017-01-24 15:50:00,93.65,93.65,93.6,93.6,35006.0,75.4072,75.4072,75.367,75.367,35006.0
2017-01-24 15:55:00,93.6,93.63,93.56,93.59,55007.0,75.367,75.3911,75.3348,75.3589,55007.0
2017-01-25 09:30:00,94.06,94.06,93.91,93.93,68477.0,75.7374,75.7374,75.6166,75.6327,68477.0
2017-01-25 09:35:00,93.95,94.03,93.95,93.97,24048.0,75.6488,75.7132,75.6488,75.6649,24048.0
2017-01-25 09:40:00,93.97,93.99,93.93,93.95,8045.0,75.6649,75.681,75.6327,75.6488,8045.0
2017-01-25 09:45:00,93.99,94.02,93.95,93.98,5043.0,75.681,75.7052,75.6488,75.673,5043.0
2017-01-25 09:50:00,93.97,94.03,93.96,94.02,9830.0,75.6649,75.7132,75.6569,75.7052,9830.0
2017-01-25 09:55:00,94.01,94.08,93.99,94.08,48630.0,75.6971,75.7535,75.681,75.7535,48630.0
2017-01-25 10:00:00,94.06,94.09,94.04,94.07,48296.0,75.7374,75.7615,75.7213,75.7454,48296.0
2017-01-25 10:05:00,94.08,94.12,94.08,94.12,8695.0,75.7535,75.7857,75.7535,75.7857,8695.0
2017-01-25 10:10:00,94.12,94.14,94.1,94.12,20378.0,75.7857,75.8018,75.7696,75.7857,20378.0
2017-01-25 10:15:00,94.1,94.13,94.07,94.1,14338.0,75.7696,75.7937,75.7454,75.7696,14338.0
2017-01-25 10:20:00,94.09,94.09,94.05,94.08,15152.0,75.7615,75.7615,75.7293,75.7535,15152.0
2017-01-25 10:25:00,94.08,94.08,94.03,94.04,12923.0,75.7535,75.7535,75.7132,75.7213,12923.0
2017-01-25 10:30:00,94.05,94.05,94.02,94.03,5954.0,75.7293,75.7293,75.7052,75.7132,5954.0
2017-01-25 10:35:00,94.03,94.09,94.03,94.08,7157.0,75.7132,75.7615,75.7132,75.7535,7157.0
2017-01-25 10:40:00,94.08,94.13,94.08,94.13,5979.0,75.7535,75.7937,75.7535,75.7937,5979.0
2017-01-25 10:45:00,94.13,94.13,94.08,94.1,6026.0,75.7937,75.7937,75.7535,75.7696,6026.0
2017-01-25 10:50:00,94.09,94.15,94.09,94.15,5036.0,75.7615,75.8098,75.7615,75.8098,5036.0
2017-01-25 10:55:00,94.16,94.17,94.1,94.15,9707.0,75.8179,75.826,75.7696,75.8098,9707.0
2017-01-25 11:00:00,94.16,94.2,94.13,94.2,36543.0,75.8179,75.8501,75.7937,75.8501,36543.0
2017-01-25 11:05:00,94.19,94.25,94.19,94.22,5301.0,75.8421,75.8904,75.8421,75.8662,5301.0
2017-01-25 11:10:00,94.19,94.22,94.17,94.18,16101.0,75.8421,75.8662,75.826,75.834,16101.0
2017-01-25 11:15:00,94.17,94.2,94.16,94.18,7510.0,75.826,75.8501,75.8179,75.834,7510.0
2017-01-25 11:20:00,94.18,94.18,94.14,94.15,14117.0,75.834,75.834,75.8018,75.8098,14117.0
2017-01-25 11:25:00,94.16,94.17,94.13,94.15,14638.0,75.8179,75.826,75.7937,75.8098,14638.0
2017-01-25 11:30:00,94.14,94.15,94.07,94.07,10275.0,75.8018,75.8098,75.7454,75.7454,10275.0
2017-01-25 11:35:00,94.08,94.08,94.04,94.06,5871.0,75.7535,75.7535,75.7213,75.7374,5871.0
2017-01-25 11:40:00,94.06,94.11,94.06,94.1,3392.0,75.7374,75.7776,75.7374,75.7696,3392.0
2017-01-25 11:45:00,94.11,94.14,94.09,94.11,15015.0,75.7776,75.8018,75.7615,75.7776,15015.0
2017-01-25 11:50:00,94.11,94.12,94.05,94.06,7511.0,75.7776,75.7857,75.7293,75.7374,7511.0
2017-01-25 11:55:00,94.07,94.12,94.07,94.11,4807.0,75.7454,75.7857,75.7454,75.7776,4807.0
2017-01-25 12:00:00,94.12,94.14,94.1,94.14,8685.0,75.7857,75.8018,75.7696,75.8018,8685.0
2017-01-25 12:05:00,94.13,94.16,94.12,94.13,10002.0,75.7937,75.8179,75.7857,75.7937,10002.0
2017-01-25 12:10:00,94.13,94.16,94.09,94.16,18782.0,75.7937,75.8179,75.7615,75.8179,18782.0
2017-01-25 12:15:00,94.16,94.16,94.11,94.14,11819.0,75.8179,75.8179,75.7776,75.8018,11819.0
2017-01-25 12:20:00,94.14,94.16,94.12,94.13,7938.0,75.8018,75.8179,75.7857,75.7937,7938.0
2017-01-25 12:25:00,94.14,94.19,94.14,94.17,6282.0,75.8018,75.8421,75.8018,75.826,6282.0
2017-01-25 12:30:00,94.17,94.18,94.16,94.17,2897.0,75.826,75.834,75.8179,75.826,2897.0
2017-01-25 12:35:00,94.19,94.21,94.15,94.16,4504.0,75.8421,75.8582,75.8098,75.8179,4504.0
2017-01-25 12:40:00,94.16,94.18,94.14,94.15,3268.0,75.8179,75.834,75.8018,75.8098,3268.0
2017-01-25 12:45:00,94.14,94.15,94.12,94.15,5652.0,75.8018,75.8098,75.7857,75.8098,5652.0
2017-01-25 12:50:00,94.14,94.18,94.14,94.16,7935.0,75.8018,75.834,75.8018,75.8179,7935.0
2017-01-25 12:55:00,94.15,94.17,94.15,94.17,5010.0,75.8098,75.826,75.8098,75.826,5010.0
2017-01-25 13:00:00,94.18,94.2,94.17,94.2,4669.0,75.834,75.8501,75.826,75.8501,4669.0
2017-01-25 13:05:00,94.19,94.22,94.18,94.2,20360.0,75.8421,75.8662,75.834,75.8501,20360.0
2017-01-25 13:10:00,94.19,94.23,94.19,94.23,26990.0,75.8421,75.8743,75.8421,75.8743,26990.0
2017-01-25 13:15:00,94.21,94.23,94.2,94.22,4883.0,75.8582,75.8743,75.8501,75.8662,4883.0
2017-01-25 13:20:00,94.22,94.22,94.19,94.21,4786.0,75.8662,75.8662,75.8421,75.8582,4786.0
2017-01-25 13:25:00,94.2,94.23,94.2,94.21,24839.0,75.8501,75.8743,75.8501,75.8582,24839.0
2017-01-25 13:30:00,94.22,94.23,94.17,94.19,4781.0,75.8662,75.8743,75.826,75.8421,4781.0
2017-01-25 13:35:00,94.19,94.21,94.19,94.21,13403.0,75.8421,75.8582,75.8421,75.8582,13403.0
2017-01-25 13:40:00,94.22,94.25,94.22,94.24,9508.0,75.8662,75.8904,75.8662,75.8823,9508.0
2017-01-25 13:45:00,94.24,94.24,94.19,94.22,17379.0,75.8823,75.8823,75.8421,75.8662,17379.0
2017-01-25 13:50:00,94.21,94.26,94.21,94.25,46704.0,75.8582,75.8984,75.8582,75.8904,46704.0
2017-01-25 13:55:00,94.24,94.27,94.23,94.26,23695.0,75.8823,75.9065,75.8743,75.8984,23695.0
2017-01-25 14:00:00,94.25,94.29,94.24,94.25,6468.0,75.8904,75.9226,75.8823,75.8904,6468.0
2017-01-25 14:05:00,94.26,94.29,94.25,94.28,16829.0,75.8984,75.9226,75.8904,75.9145,16829.0
2017-01-25 14:10:00,94.28,94.29,94.27,94.27,153131.0,75.9145,75.9226,75.9065,75.9065,153131.0
2017-01-25 14:15:00,94.27,94.31,94.26,94.3,23686.0,75.9065,75.9387,75.8984,75.9306,23686.0
2017-01-25 14:20:00,94.3,94.33,94.3,94.31,146910.0,75.9306,75.9548,75.9306,75.9387,146910.0
2017-01-25 14:25:00,94.32,94.34,94.3,94.31,42246.0,75.9467,75.9628,75.9306,75.9387,42246.0
2017-01-25 14:30:00,94.3,94.31,94.25,94.28,16986.0,75.9306,75.9387,75.8904,75.9145,16986.0
2017-01-25 14:35:00,94.28,94.3,94.26,94.27,40533.0,75.9145,75.9306,75.8984,75.9065,40533.0
2017-01-25 14:40:00,94.26,94.28,94.21,94.22,47255.0,75.8984,75.9145,75.8582,75.8662,47255.0
2017-01-25 14:45:00,94.22,94.25,94.22,94.24,13142.0,75.8662,75.8904,75.8662,75.8823,13142.0
2017-01-25 14:50:00,94.22,94.24,94.2,94.21,9986.0,75.8662,75.8823,75.8501,75.8582,9986.0
2017-01-25 14:55:00,94.2,94.21,94.18,94.18,13339.0,75.8501,75.8582,75.834,75.834,13339.0
2017-01-25 15:00:00,94.2,94.23,94.19,94.21,11710.0,75.8501,75.8743,75.8421,75.8582,11710.0
2017-01-25 15:05:00,94.21,94.21,94.17,94.2,4030.0,75.8582,75.8582,75.826,75.8501,4030.0
2017-01-25 15:10:00,94.2,94.24,94.2,94.23,77292.0,75.8501,75.8823,75.8501,75.8743,77292.0
2017-01-25 15:15:00,94.23,94.24,94.14,94.14,30746.0,75.8743,75.8823,75.8018,75.8018,30746.0
2017-01-25 15:20:00,94.16,94.21,94.16,94.2,15353.0,75.8179,75.8582,75.8179,75.8501,15353.0
2017-01-25 15:25:00,94.21,94.25,94.19,94.23,18175.0,75.8582,75.8904,75.8421,75.8743,18175.0
2017-01-25 15:30:00,94.24,94.24,94.21,94.24,20332.0,75.8823,75.8823,75.8582,75.8823,20332.0
2017-01-25 15:35:00,94.23,94.28,94.23,94.28,15214.0,75.8743,75.9145,75.8743,75.9145,15214.0
2017-01-25 15:40:00,94.29,94.33,94.27,94.31,10905.0,75.9226,75.9548,75.9065,75.9387,10905.0
2017-01-25 15:45:00,94.32,94.33,94.3,94.31,24030.0,75.9467,75.9548,75.9306,75.9387,24030.0
2017-01-25 15:50:00,94.31,94.35,94.31,94.33,48936.0,75.9387,75.9709,75.9387,75.9548,48936.0
2017-01-25 15:55:00,94.33,94.35,94.27,94.3,29669.0,75.9548,75.9709,75.9065,75.9306,29669.0
2017-01-26 09:30:00,94.29,94.3,94.15,94.3,32678.0,75.9226,75.9306,75.8098,75.9306,32678.0
2017-01-26 09:35:00,94.3,94.3,94.22,94.22,12759.0,75.9306,75.9306,75.8662,75.8662,12759.0
2017-01-26 09:40:00,94.23,94.23,94.12,94.16,6256.0,75.8743,75.8743,75.7857,75.8179,6256.0
2017-01-26 09:45:00,94.17,94.19,94.11,94.18,7269.0,75.826,75.8421,75.7776,75.834,7269.0
2017-01-26 09:50:00,94.19,94.24,94.17,94.24,12689.0,75.8421,75.8823,75.826,75.8823,12689.0
2017-01-26 09:55:00,94.23,94.31,94.23,94.31,7531.0,75.8743,75.9387,75.8743,75.9387,7531.0
2017-01-26 10:00:00,94.27,94.35,94.22,94.33,39777.0,75.9065,75.9709,75.8662,75.9548,39777.0
2017-01-26 10:05:00,94.32,94.33,94.27,94.32,2026.0,75.9467,75.9548,75.9065,75.9467,2026.0
2017-01-26 10:10:00,94.35,94.37,94.3,94.37,16372.0,75.9709,75.987,75.9306,75.987,16372.0
2017-01-26 10:15:00,94.36,94.38,94.33,94.36,4851.0,75.9789,75.995,75.9548,75.9789,4851.0
2017-01-26 10:20:00,94.35,94.35,94.26,94.26,16764.0,75.9709,75.9709,75.8984,75.8984,16764.0
2017-01-26 10:25:00,94.25,94.29,94.23,94.26,28802.0,75.8904,75.9226,75.8743,75.8984,28802.0
2017-01-26 10:30:00,94.26,94.35,94.26,94.31,21964.0,75.8984,75.9709,75.8984,75.9387,21964.0
2017-01-26 10:35:00,94.31,94.41,94.31,94.41,19424.0,75.9387,76.0192,75.9387,76.0192,19424.0
2017-01-26 10:40:00,94.4,94.4,94.29,94.29,14728.0,76.0111,76.0111,75.9226,75.9226,14728.0
2017-01-26 10:45:00,94.29,94.32,94.25,94.25,15785.0,75.9226,75.9467,75.8904,75.8904,15785.0
2017-01-26 10:50:00,94.26,94.26,94.22,94.22,7201.0,75.8984,75.8984,75.8662,75.8662,7201.0
2017-01-26 10:55:00,94.23,94.25,94.22,94.25,21746.0,75.8743,75.8904,75.8662,75.8904,21746.0
2017-01-26 11:00:00,94.25,94.27,94.23,94.27,47263.0,75.8904,75.9065,75.8743,75.9065,47263.0
2017-01-26 11:05:00,94.26,94.29,94.25,94.28,7195.0,75.8984,75.9226,75.8904,75.9145,7195.0
2017-01-26 11:10:00,94.3,94.33,94.28,94.32,14883.0,75.9306,75.9548,75.9145,75.9467,14883.0
2017-01-26 11:15:00,94.32,94.33,94.23,94.24,9550.0,75.9467,75.9548,75.8743,75.8823,9550.0
2017-01-26 11:20:00,94.24,94.24,94.2,94.21,7940.0,75.8823,75.8823,75.8501,75.8582,7940.0
2017-01-26 11:25:00,94.2,94.27,94.2,94.24,8822.0,75.8501,75.9065,75.8501,75.8823,8822.0
2017-01-26 11:30:00,94.23,94.23,94.16,94.22,24599.0,75.8743,75.8743,75.8179,75.8662,24599.0
2017-01-26 11:35:00,94.23,94.27,94.2,94.23,13991.0,75.8743,75.9065,75.8501,75.8743,13991.0
2017-01-26 11:40:00,94.23,94.25,94.21,94.24,14913.0,75.8743,75.8904,75.8582,75.8823,14913.0
2017-01-26 11:45:00,94.23,94.28,94.22,94.22,10323.0,75.8743,75.9145,75.8662,75.8662,10323.0
2017-01-26 11:50:00,94.21,94.25,94.21,94.22,11176.0,75.8582,75.8904,75.8582,75.8662,11176.0
2017-01-26 11:55:00,94.24,94.25,94.18,94.19,7843.0,75.8823,75.8904,75.834,75.8421,7843.0
2017-01-26 12:00:00,94.19,94.2,94.14,94.17,18498.0,75.8421,75.8501,75.8018,75.826,18498.0
2017-01-26 12:05:00,94.16,94.21,94.15,94.2,4759.0,75.8179,75.8582,75.8098,75.8501,4759.0
2017-01-26 12:10:00,94.2,94.21,94.18,94.2,5890.0,75.8501,75.8582,75.834,75.8501,5890.0
2017-01-26 12:15:00,94.2,94.21,94.19,94.2,8160.0,75.8501,75.8582,75.8421,75.8501,8160.0
2017-01-26 12:20:00,94.19,94.2,94.16,94.16,10628.0,75.8421,75.8501,75.8179,75.8179,10628.0
2017-01-26 12:25:00,94.16,94.19,94.16,94.18,7337.0,75.8179,75.8421,75.8179,75.834,7337.0
2017-01-26 12:30:00,94.18,94.19,94.16,94.18,77559.0,75.834,75.8421,75.8179,75.834,77559.0
2017-01-26 12:35:00,94.18,94.18,94.14,94.16,9543.0,75.834,75.834,75.8018,75.8179,9543.0
2017-01-26 12:40:00,94.15,94.15,94.11,94.15,17515.0,75.8098,75.8098,75.7776,75.8098,17515.0
2017-01-26 12:45:00,94.15,94.17,94.13,94.17,5827.0,75.8098,75.826,75.7937,75.826,5827.0
2017-01-26 12:50:00,94.17,94.18,94.16,94.18,15328.0,75.826,75.834,75.8179,75.834,15328.0
2017-01-26 12:55:00,94.18,94.19,94.17,94.18,25837.0,75.834,75.8421,75.826,75.834,25837.0
2017-01-26 13:00:00,94.19,94.19,94.15,94.17,11081.0,75.8421,75.8421,75.8098,75.826,11081.0
2017-01-26 13:05:00,94.17,94.19,94.16,94.17,7301.0,75.826,75.8421,75.8179,75.826,7301.0
2017-01-26 13:10:00,94.16,94.17,94.14,94.15,7234.0,75.8179,75.826,75.8018,75.8098,7234.0
2017-01-26 13:15:00,94.15,94.15,94.1,94.12,72603.0,75.8098,75.8098,75.7696,75.7857,72603.0
2017-01-26 13:20:00,94.11,94.12,94.08,94.12,14073.0,75.7776,75.7857,75.7535,75.7857,14073.0
2017-01-26 13:25:00,94.12,94.15,94.12,94.14,6452.0,75.7857,75.8098,75.7857,75.8018,6452.0
2017-01-26 13:30:00,94.14,94.15,94.1,94.13,9259.0,75.8018,75.8098,75.7696,75.7937,9259.0
2017-01-26 13:35:00,94.13,94.17,94.12,94.17,17217.0,75.7937,75.826,75.7857,75.826,17217.0
2017-01-26 13:40:00,94.17,94.19,94.16,94.18,22111.0,75.826,75.8421,75.8179,75.834,22111.0
2017-01-26 13:45:00,94.19,94.19,94.17,94.18,21855.0,75.8421,75.8421,75.826,75.834,21855.0
2017-01-26 13:50:00,94.18,94.2,94.17,94.19,9066.0,75.834,75.8501,75.826,75.8421,9066.0
2017-01-26 13:55:00,94.19,94.2,94.17,94.2,11043.0,75.8421,75.8501,75.826,75.8501,11043.0
2017-01-26 14:00:00,94.2,94.23,94.19,94.2,10842.0,75.8501,75.8743,75.8421,75.8501,10842.0
2017-01-26 14:05:00,94.19,94.19,94.17,94.18,8882.0,75.8421,75.8421,75.826,75.834,8882.0
2017-01-26 14:10:00,94.18,94.19,94.16,94.17,19717.0,75.834,75.8421,75.8179,75.826,19717.0
2017-01-26 14:15:00,94.18,94.2,94.17,94.18,10921.0,75.834,75.8501,75.826,75.834,10921.0
2017-01-26 14:20:00,94.2,94.2,94.17,94.19,21423.0,75.8501,75.8501,75.826,75.8421,21423.0
2017-01-26 14:25:00,94.21,94.26,94.21,94.26,20220.0,75.8582,75.8984,75.8582,75.8984,20220.0
2017-01-26 14:30:00,94.25,94.26,94.23,94.24,9899.0,75.8904,75.8984,75.8743,75.8823,9899.0
2017-01-26 14:35:00,94.24,94.29,94.23,94.26,7350.0,75.8823,75.9226,75.8743,75.8984,7350.0
2017-01-26 14:40:00,94.25,94.27,94.24,94.26,16329.0,75.8904,75.9065,75.8823,75.8984,16329.0
2017-01-26 14:45:00,94.26,94.29,94.25,94.27,24248.0,75.8984,75.9226,75.8904,75.9065,24248.0
2017-01-26 14:50:00,94.27,94.28,94.25,94.26,16086.0,75.9065,75.9145,75.8904,75.8984,16086.0
2017-01-26 14:55:00,94.27,94.27,94.24,94.26,17041.0,75.9065,75.9065,75.8823,75.8984,17041.0
2017-01-26 15:00:00,94.25,94.26,94.21,94.23,35585.0,75.8904,75.8984,75.8582,75.8743,35585.0
2017-01-26 15:05:00,94.22,94.23,94.18,94.19,71114.0,75.8662,75.8743,75.834,75.8421,71114.0
2017-01-26 15:10:00,94.19,94.2,94.17,94.18,4901.0,75.8421,75.8501,75.826,75.834,4901.0
2017-01-26 15:15:00,94.2,94.22,94.18,94.21,69776.0,75.8501,75.8662,75.834,75.8582,69776.0
2017-01-26 15:20:00,94.21,94.21,94.2,94.2,11295.0,75.8582,75.8582,75.8501,75.8501,11295.0
2017-01-26 15:25:00,94.22,94.25,94.21,94.23,11125.0,75.8662,75.8904,75.8582,75.8743,11125.0
2017-01-26 15:30:00,94.23,94.27,94.22,94.27,3137.0,75.8743,75.9065,75.8662,75.9065,3137.0
2017-01-26 15:35:00,94.27,94.28,94.22,94.23,8670.0,75.9065,75.9145,75.8662,75.8743,8670.0
2017-01-26 15:40:00,94.22,94.23,94.15,94.19,191809.0,75.8662,75.8743,75.8098,75.8421,191809.0
2017-01-26 15:45:00,94.2,94.25,94.2,94.22,36987.0,75.8501,75.8904,75.8501,75.8662,36987.0
2017-01-26 15:50:00,94.22,94.26,94.18,94.24,36547.0,75.8662,75.8984,75.834,75.8823,36547.0
2017-01-26 15:55:00,94.25,94.26,94.21,94.23,29943.0,75.8904,75.8984,75.8582,75.8743,29943.0
2017-01-27 09:30:00,94.32,94.32,94.26,94.26,25581.0,75.9467,75.9467,75.8984,75.8984,25581.0
2017-01-27 09:35:00,94.28,94.29,94.2,94.2,3469.0,75.9145,75.9226,75.8501,75.8501,3469.0
2017-01-27 09:40:00,94.25,94.3,94.25,94.26,29310.0,75.8904,75.9306,75.8904,75.8984,29310.0
2017-01-27 09:45:00,94.24,94.26,94.2,94.21,3803.0,75.8823,75.8984,75.8501,75.8582,3803.0
2017-01-27 09:50:00,94.22,94.26,94.21,94.24,9254.0,75.8662,75.8984,75.8582,75.8823,9254.0
2017-01-27 09:55:00,94.24,94.25,94.15,94.2,4595.0,75.8823,75.8904,75.8098,75.8501,4595.0
2017-01-27 10:00:00,94.18,94.25,94.17,94.23,22175.0,75.834,75.8904,75.826,75.8743,22175.0
2017-01-27 10:05:00,94.23,94.25,94.17,94.17,7649.0,75.8743,75.8904,75.826,75.826,7649.0
2017-01-27 10:10:00,94.17,94.26,94.16,94.21,15301.0,75.826,75.8984,75.8179,75.8582,15301.0
2017-01-27 10:15:00,94.21,94.22,94.17,94.22,7628.0,75.8582,75.8662,75.826,75.8662,7628.0
2017-01-27 10:20:00,94.23,94.25,94.19,94.22,14906.0,75.8743,75.8904,75.8421,75.8662,14906.0
2017-01-27 10:25:00,94.22,94.23,94.16,94.16,38758.0,75.8662,75.8743,75.8179,75.8179,38758.0
2017-01-27 10:30:00,94.17,94.21,94.15,94.17,9537.0,75.826,75.8582,75.8098,75.826,9537.0
2017-01-27 10:35:00,94.18,94.21,94.18,94.18,4585.0,75.834,75.8582,75.834,75.834,4585.0
2017-01-27 10:40:00,94.17,94.21,94.16,94.21,10635.0,75.826,75.8582,75.8179,75.8582,10635.0
2017-01-27 10:45:00,94.21,94.21,94.14,94.14,4003.0,75.8582,75.8582,75.8018,75.8018,4003.0
2017-01-27 10:50:00,94.15,94.17,94.13,94.14,2315.0,75.8098,75.826,75.7937,75.8018,2315.0
2017-01-27 10:55:00,94.11,94.13,94.04,94.05,5089.0,75.7776,75.7937,75.7213,75.7293,5089.0
2017-01-27 11:00:00,94.06,94.1,94.05,94.09,12293.0,75.7374,75.7696,75.7293,75.7615,12293.0
2017-01-27 11:05:00,94.09,94.1,94.07,94.09,2261.0,75.7615,75.7696,75.7454,75.7615,2261.0
2017-01-27 11:10:00,94.08,94.12,94.08,94.11,8057.0,75.7535,75.7857,75.7535,75.7776,8057.0
2017-01-27 11:15:00,94.11,94.12,94.09,94.11,2523.0,75.7776,75.7857,75.7615,75.7776,2523.0
2017-01-27 11:20:00,94.1,94.12,94.09,94.1,8252.0,75.7696,75.7857,75.7615,75.7696,8252.0
2017-01-27 11:25:00,94.11,94.16,94.11,94.14,5987.0,75.7776,75.8179,75.7776,75.8018,5987.0
2017-01-27 11:30:00,94.14,94.14,94.09,94.13,96011.0,75.8018,75.8018,75.7615,75.7937,96011.0
2017-01-27 11:35:00,94.11,94.14,94.09,94.12,32682.0,75.7776,75.8018,75.7615,75.7857,32682.0
2017-01-27 11:40:00,94.13,94.15,94.12,94.12,99548.0,75.7937,75.8098,75.7857,75.7857,99548.0
2017-01-27 11:45:00,94.14,94.15,94.11,94.13,7873.0,75.8018,75.8098,75.7776,75.7937,7873.0
2017-01-27 11:50:00,94.13,94.14,94.1,94.1,13727.0,75.7937,75.8018,75.7696,75.7696,13727.0
2017-01-27 11:55:00,94.11,94.18,94.09,94.18,10295.0,75.7776,75.834,75.7615,75.834,10295.0
2017-01-27 12:00:00,94.17,94.2,94.16,94.2,6617.0,75.826,75.8501,75.8179,75.8501,6617.0
2017-01-27 12:05:00,94.19,94.2,94.15,94.17,2798.0,75.8421,75.8501,75.8098,75.826,2798.0
2017-01-27 12:10:00,94.15,94.19,94.15,94.18,6680.0,75.8098,75.8421,75.8098,75.834,6680.0
2017-01-27 12:15:00,94.17,94.18,94.16,94.16,12997.0,75.826,75.834,75.8179,75.8179,12997.0
2017-01-27 12:20:00,94.15,94.17,94.13,94.17,5761.0,75.8098,75.826,75.7937,75.826,5761.0
2017-01-27 12:25:00,94.16,94.17,94.13,94.14,6534.0,75.8179,75.826,75.7937,75.8018,6534.0
2017-01-27 12:30:00,94.12,94.15,94.12,94.14,2779.0,75.7857,75.8098,75.7857,75.8018,2779.0
2017-01-27 12:35:00,94.13,94.14,94.1,94.11,8414.0,75.7937,75.8018,75.7696,75.7776,8414.0
2017-01-27 12:40:00,94.1,94.11,94.08,94.08,6177.0,75.7696,75.7776,75.7535,75.7535,6177.0
2017-01-27 12:45:00,94.06,94.1,94.05,94.06,7003.0,75.7374,75.7696,75.7293,75.7374,7003.0
2017-01-27 12:50:00,94.09,94.11,94.09,94.11,3438.0,75.7615,75.7776,75.7615,75.7776,3438.0
2017-01-27 12:55:00,94.13,94.13,94.11,94.11,2351.0,75.7937,75.7937,75.7776,75.7776,2351.0
2017-01-27 13:00:00,94.11,94.11,94.09,94.09,8586.0,75.7776,75.7776,75.7615,75.7615,8586.0
2017-01-27 13:05:00,94.08,94.09,94.07,94.09,2699.0,75.7535,75.7615,75.7454,75.7615,2699.0
2017-01-27 13:10:00,94.08,94.09,94.07,94.08,2660.0,75.7535,75.7615,75.7454,75.7535,2660.0
2017-01-27 13:15:00,94.08,94.09,94.05,94.06,4334.0,75.7535,75.7615,75.7293,75.7374,4334.0
2017-01-27 13:20:00,94.08,94.1,94.08,94.1,5403.0,75.7535,75.7696,75.7535,75.7696,5403.0
2017-01-27 13:25:00,94.11,94.13,94.09,94.12,7707.0,75.7776,75.7937,75.7615,75.7857,7707.0
2017-01-27 13:30:00,94.14,94.15,94.12,94.14,5373.0,75.8018,75.8098,75.7857,75.8018,5373.0
2017-01-27 13:35:00,94.13,94.13,94.1,94.13,20417.0,75.7937,75.7937,75.7696,75.7937,20417.0
2017-01-27 13:40:00,94.12,94.14,94.11,94.14,5041.0,75.7857,75.8018,75.7776,75.8018,5041.0
2017-01-27 13:45:00,94.14,94.14,94.1,94.11,6065.0,75.8018,75.8018,75.7696,75.7776,6065.0
2017-01-27 13:50:00,94.12,94.12,94.09,94.1,16493.0,75.7857,75.7857,75.7615,75.7696,16493.0
2017-01-27 13:55:00,94.1,94.12,94.09,94.1,4506.0,75.7696,75.7857,75.7615,75.7696,4506.0
2017-01-27 14:00:00,94.09,94.11,94.08,94.11,11182.0,75.7615,75.7776,75.7535,75.7776,11182.0
2017-01-27 14:05:00,94.1,94.11,94.09,94.11,7217.0,75.7696,75.7776,75.7615,75.7776,7217.0
2017-01-27 14:10:00,94.11,94.12,94.07,94.08,5726.0,75.7776,75.7857,75.7454,75.7535,5726.0
2017-01-27 14:15:00,94.08,94.1,94.07,94.09,26353.0,75.7535,75.7696,75.7454,75.7615,26353.0
2017-01-27 14:20:00,94.09,94.1,94.08,94.1,9291.0,75.7615,75.7696,75.7535,75.7696,9291.0
2017-01-27 14:25:00,94.1,94.11,94.09,94.1,34375.0,75.7696,75.7776,75.7615,75.7696,34375.0
2017-01-27 14:30:00,94.1,94.14,94.1,94.14,10462.0,75.7696,75.8018,75.7696,75.8018,10462.0
2017-01-27 14:35:00,94.14,94.14,94.1,94.1,18454.0,75.8018,75.8018,75.7696,75.7696,18454.0
2017-01-27 14:40:00,94.1,94.1,94.08,94.08,15295.0,75.7696,75.7696,75.7535,75.7535,15295.0
2017-01-27 14:45:00,94.09,94.11,94.08,94.1,51824.0,75.7615,75.7776,75.7535,75.7696,51824.0
2017-01-27 14:50:00,94.1,94.11,94.08,94.09,27626.0,75.7696,75.7776,75.7535,75.7615,27626.0
2017-01-27 14:55:00,94.09,94.11,94.08,94.11,17285.0,75.7615,75.7776,75.7535,75.7776,17285.0
2017-01-27 15:00:00,94.11,94.12,94.09,94.12,56739.0,75.7776,75.7857,75.7615,75.7857,56739.0
2017-01-27 15:05:00,94.11,94.13,94.1,94.11,12324.0,75.7776,75.7937,75.7696,75.7776,12324.0
2017-01-27 15:10:00,94.11,94.11,94.09,94.09,6853.0,75.7776,75.7776,75.7615,75.7615,6853.0
2017-01-27 15:15:00,94.09,94.12,94.09,94.1,10065.0,75.7615,75.7857,75.7615,75.7696,10065.0
2017-01-27 15:20:00,94.11,94.11,94.08,94.09,13886.0,75.7776,75.7776,75.7535,75.7615,13886.0
2017-01-27 15:25:00,94.09,94.09,94.03,94.04,18469.0,75.7615,75.7615,75.7132,75.7213,18469.0
2017-01-27 15:30:00,94.03,94.07,94.03,94.04,8990.0,75.7132,75.7454,75.7132,75.7213,8990.0
2017-01-27 15:35:00,94.05,94.06,94.04,94.06,30631.0,75.7293,75.7374,75.7213,75.7374,30631.0
2017-01-27 15:40:00,94.06,94.06,94.03,94.04,11870.0,75.7374,75.7374,75.7132,75.7213,11870.0
2017-01-27 15:45:00,94.04,94.09,94.03,94.09,11357.0,75.7213,75.7615,75.7132,75.7615,11357.0
2017-01-27 15:50:00,94.09,94.1,94.04,94.04,19341.0,75.7615,75.7696,75.7213,75.7213,19341.0
2017-01-27 15:55:00,94.05,94.15,94.05,94.13,16424.0,75.7293,75.8098,75.7293,75.7937,16424.0
2017-01-30 09:30:00,93.73,93.8,93.65,93.68,46082.0,75.4717,75.528,75.4072,75.4314,46082.0
2017-01-30 09:35:00,93.67,93.73,93.66,93.68,12804.0,75.4234,75.4717,75.4153,75.4314,12804.0
2017-01-30 09:40:00,93.67,93.67,93.45,93.5,66440.0,75.4234,75.4234,75.2462,75.2865,66440.0
2017-01-30 09:45:00,93.48,93.51,93.4,93.41,38816.0,75.2704,75.2945,75.2059,75.214,38816.0
2017-01-30 09:50:00,93.43,93.51,93.39,93.48,98603.0,75.2301,75.2945,75.1979,75.2704,98603.0
2017-01-30 09:55:00,93.48,93.53,93.45,93.51,22491.0,75.2704,75.3106,75.2462,75.2945,22491.0
2017-01-30 10:00:00,93.46,93.55,93.45,93.5,42820.0,75.2543,75.3267,75.2462,75.2865,42820.0
2017-01-30 10:05:00,93.52,93.54,93.45,93.45,9873.0,75.3026,75.3187,75.2462,75.2462,9873.0
2017-01-30 10:10:00,93.46,93.46,93.31,93.36,33756.0,75.2543,75.2543,75.1335,75.1737,33756.0
2017-01-30 10:15:00,93.38,93.38,93.27,93.27,158978.0,75.1898,75.1898,75.1013,75.1013,158978.0
2017-01-30 10:20:00,93.29,93.34,93.26,93.33,19272.0,75.1174,75.1576,75.0932,75.1496,19272.0
2017-01-30 10:25:00,93.33,93.36,93.3,93.32,11893.0,75.1496,75.1737,75.1254,75.1415,11893.0
2017-01-30 10:30:00,93.33,93.34,93.28,93.31,5743.0,75.1496,75.1576,75.1093,75.1335,5743.0
2017-01-30 10:35:00,93.32,93.33,93.23,93.26,22353.0,75.1415,75.1496,75.0691,75.0932,22353.0
2017-01-30 10:40:00,93.25,93.27,93.23,93.24,2291.0,75.0852,75.1013,75.0691,75.0771,2291.0
2017-01-30 10:45:00,93.19,93.2,93.13,93.13,13541.0,75.0369,75.0449,74.9885,74.9885,13541.0
2017-01-30 10:50:00,93.16,93.18,93.09,93.1,21480.0,75.0127,75.0288,74.9563,74.9644,21480.0
2017-01-30 10:55:00,93.09,93.16,93.07,93.15,14795.0,74.9563,75.0127,74.9402,75.0046,14795.0
2017-01-30 11:00:00,93.13,93.16,93.12,93.15,10646.0,74.9885,75.0127,74.9805,75.0046,10646.0
2017-01-30 11:05:00,93.14,93.2,93.14,93.2,7343.0,74.9966,75.0449,74.9966,75.0449,7343.0
2017-01-30 11:10:00,93.21,93.26,93.21,93.26,23697.0,75.053,75.0932,75.053,75.0932,23697.0
2017-01-30 11:15:00,93.25,93.25,93.21,93.24,17529.0,75.0852,75.0852,75.053,75.0771,17529.0
2017-01-30 11:20:00,93.25,93.28,93.21,93.21,14763.0,75.0852,75.1093,75.053,75.053,14763.0
2017-01-30 11:25:00,93.21,93.23,93.17,93.18,4125.0,75.053,75.0691,75.0208,75.0288,4125.0
2017-01-30 11:30:00,93.19,93.2,93.18,93.18,6145.0,75.0369,75.0449,75.0288,75.0288,6145.0
2017-01-30 11:35:00,93.19,93.26,93.18,93.26,6374.0,75.0369,75.0932,75.0288,75.0932,6374.0
2017-01-30 11:40:00,93.29,93.3,93.26,93.28,10902.0,75.1174,75.1254,75.0932,75.1093,10902.0
2017-01-30 11:45:00,93.28,93.33,93.28,93.33,7295.0,75.1093,75.1496,75.1093,75.1496,7295.0
2017-01-30 11:50:00,93.33,93.35,93.3,93.32,6442.0,75.1496,75.1657,75.1254,75.1415,6442.0
2017-01-30 11:55:00,93.32,93.37,93.31,93.32,5905.0,75.1415,75.1818,75.1335,75.1415,5905.0
2017-01-30 12:00:00,93.32,93.33,93.3,93.31,7552.0,75.1415,75.1496,75.1254,75.1335,7552.0
2017-01-30 12:05:00,93.31,93.34,93.29,93.31,10859.0,75.1335,75.1576,75.1174,75.1335,10859.0
2017-01-30 12:10:00,93.31,93.31,93.24,93.26,3986.0,75.1335,75.1335,75.0771,75.0932,3986.0
2017-01-30 12:15:00,93.28,93.31,93.27,93.3,18392.0,75.1093,75.1335,75.1013,75.1254,18392.0
2017-01-30 12:20:00,93.31,93.32,93.28,93.31,10591.0,75.1335,75.1415,75.1093,75.1335,10591.0
2017-01-30 12:25:00,93.33,93.34,93.3,93.31,7762.0,75.1496,75.1576,75.1254,75.1335,7762.0
2017-01-30 12:30:00,93.29,93.29,93.21,93.22,7028.0,75.1174,75.1174,75.053,75.061,7028.0
2017-01-30 12:35:00,93.23,93.25,93.21,93.25,4028.0,75.0691,75.0852,75.053,75.0852,4028.0
2017-01-30 12:40:00,93.23,93.24,93.21,93.22,6357.0,75.0691,75.0771,75.053,75.061,6357.0
2017-01-30 12:45:00,93.22,93.23,93.21,93.22,8888.0,75.061,75.0691,75.053,75.061,8888.0
2017-01-30 12:50:00,93.21,93.26,93.21,93.26,11343.0,75.053,75.0932,75.053,75.0932,11343.0
2017-01-30 12:55:00,93.24,93.24,93.22,93.24,2806.0,75.0771,75.0771,75.061,75.0771,2806.0
2017-01-30 13:00:00,93.25,93.27,93.24,93.26,2725.0,75.0852,75.1013,75.0771,75.0932,2725.0
2017-01-30 13:05:00,93.26,93.31,93.25,93.3,1918.0,75.0932,75.1335,75.0852,75.1254,1918.0
2017-01-30 13:10:00,93.3,93.31,93.26,93.26,12054.0,75.1254,75.1335,75.0932,75.0932,12054.0
2017-01-30 13:15:00,93.25,93.25,93.23,93.23,13249.0,75.0852,75.0852,75.0691,75.0691,13249.0
2017-01-30 13:20:00,93.23,93.24,93.21,93.22,7331.0,75.0691,75.0771,75.053,75.061,7331.0
2017-01-30 13:25:00,93.21,93.27,93.21,93.26,28812.0,75.053,75.1013,75.053,75.0932,28812.0
2017-01-30 13:30:00,93.25,93.26,93.21,93.23,6218.0,75.0852,75.0932,75.053,75.0691,6218.0
2017-01-30 13:35:00,93.21,93.21,93.19,93.2,8818.0,75.053,75.053,75.0369,75.0449,8818.0
2017-01-30 13:40:00,93.2,93.23,93.19,93.21,11728.0,75.0449,75.0691,75.0369,75.053,11728.0
2017-01-30 13:45:00,93.2,93.21,93.19,93.19,43422.0,75.0449,75.053,75.0369,75.0369,43422.0
2017-01-30 13:50:00,93.19,93.2,93.13,93.16,31871.0,75.0369,75.0449,74.9885,75.0127,31871.0
2017-01-30 13:55:00,93.17,93.2,93.16,93.19,16242.0,75.0208,75.0449,75.0127,75.0369,16242.0
2017-01-30 14:00:00,93.2,93.24,93.19,93.23,17963.0,75.0449,75.0771,75.0369,75.0691,17963.0
2017-01-30 14:05:00,93.23,93.27,93.21,93.27,7957.0,75.0691,75.1013,75.053,75.1013,7957.0
2017-01-30 14:10:00,93.27,93.29,93.25,93.28,34714.0,75.1013,75.1174,75.0852,75.1093,34714.0
2017-01-30 14:15:00,93.28,93.29,93.25,93.28,29730.0,75.1093,75.1174,75.0852,75.1093,29730.0
2017-01-30 14:20:00,93.29,93.3,93.27,93.28,14341.0,75.1174,75.1254,75.1013,75.1093,14341.0
2017-01-30 14:25:00,93.29,93.37,93.29,93.36,21579.0,75.1174,75.1818,75.1174,75.1737,21579.0
2017-01-30 14:30:00,93.36,93.42,93.36,93.4,25229.0,75.1737,75.2221,75.1737,75.2059,25229.0
2017-01-30 14:35:00,93.39,93.4,93.37,93.4,62780.0,75.1979,75.2059,75.1818,75.2059,62780.0
2017-01-30 14:40:00,93.4,93.4,93.35,93.37,49693.0,75.2059,75.2059,75.1657,75.1818,49693.0
2017-01-30 14:45:00,93.39,93.4,93.32,93.33,40553.0,75.1979,75.2059,75.1415,75.1496,40553.0
2017-01-30 14:50:00,93.33,93.34,93.31,93.34,9847.0,75.1496,75.1576,75.1335,75.1576,9847.0
2017-01-30 14:55:00,93.34,93.37,93.34,93.36,20363.0,75.1576,75.1818,75.1576,75.1737,20363.0
2017-01-30 15:00:00,93.35,93.35,93.28,93.29,7970.0,75.1657,75.1657,75.1093,75.1174,7970.0
2017-01-30 15:05:00,93.3,93.32,93.25,93.27,7604.0,75.1254,75.1415,75.0852,75.1013,7604.0
2017-01-30 15:10:00,93.28,93.29,93.26,93.27,14772.0,75.1093,75.1174,75.0932,75.1013,14772.0
2017-01-30 15:15:00,93.27,93.28,93.23,93.28,7015.0,75.1013,75.1093,75.0691,75.1093,7015.0
2017-01-30 15:20:00,93.3,93.31,93.26,93.27,69538.0,75.1254,75.1335,75.0932,75.1013,69538.0
2017-01-30 15:25:00,93.27,93.31,93.26,93.3,9081.0,75.1013,75.1335,75.0932,75.1254,9081.0
2017-01-30 15:30:00,93.31,93.38,93.31,93.37,20887.0,75.1335,75.1898,75.1335,75.1818,20887.0
2017-01-30 15:35:00,93.36,93.37,93.32,93.34,13470.0,75.1737,75.1818,75.1415,75.1576,13470.0
2017-01-30 15:40:00,93.32,93.4,93.31,93.4,15142.0,75.1415,75.2059,75.1335,75.2059,15142.0
2017-01-30 15:45:00,93.42,93.5,93.42,93.48,26176.0,75.2221,75.2865,75.2221,75.2704,26176.0
2017-01-30 15:50:00,93.51,93.53,93.49,93.49,43199.0,75.2945,75.3106,75.2784,75.2784,43199.0
2017-01-30 15:55:00,93.5,93.57,93.49,93.54,111570.0,75.2865,75.3428,75.2784,75.3187,111570.0
2017-01-31 09:30:00,93.38,93.45,93.28,93.39,23124.0,75.1898,75.2462,75.1093,75.1979,23124.0
2017-01-31 09:35:00,93.39,93.47,93.39,93.43,6010.0,75.1979,75.2623,75.1979,75.2301,6010.0
2017-01-31 09:40:00,93.43,93.46,93.36,93.39,5910.0,75.2301,75.2543,75.1737,75.1979,5910.0
2017-01-31 09:45:00,93.36,93.37,93.32,93.32,3211.0,75.1737,75.1818,75.1415,75.1415,3211.0
2017-01-31 09:50:00,93.27,93.3,93.23,93.24,42787.0,75.1013,75.1254,75.0691,75.0771,42787.0
2017-01-31 09:55:00,93.22,93.24,93.2,93.24,9156.0,75.061,75.0771,75.0449,75.0771,9156.0
2017-01-31 10:00:00,93.25,93.25,93.05,93.05,39283.0,75.0852,75.0852,74.9241,74.9241,39283.0
2017-01-31 10:05:00,93.06,93.17,93.04,93.14,28549.0,74.9322,75.0208,74.9161,74.9966,28549.0
2017-01-31 10:10:00,93.13,93.15,93.06,93.11,73267.0,74.9885,75.0046,74.9322,74.9724,73267.0
2017-01-31 10:15:00,93.11,93.19,93.11,93.17,12532.0,74.9724,75.0369,74.9724,75.0208,12532.0
2017-01-31 10:20:00,93.19,93.23,93.16,93.16,16252.0,75.0369,75.0691,75.0127,75.0127,16252.0
2017-01-31 10:25:00,93.16,93.21,93.09,93.11,17850.0,75.0127,75.053,74.9563,74.9724,17850.0
2017-01-31 10:30:00,93.12,93.23,93.12,93.23,17524.0,74.9805,75.0691,74.9805,75.0691,17524.0
2017-01-31 10:35:00,93.23,93.26,93.2,93.21,10797.0,75.0691,75.0932,75.0449,75.053,10797.0
2017-01-31 10:40:00,93.2,93.2,93.09,93.1,25689.0,75.0449,75.0449,74.9563,74.9644,25689.0
2017-01-31 10:45:00,93.1,93.15,93.06,93.06,37816.0,74.9644,75.0046,74.9322,74.9322,37816.0
2017-01-31 10:50:00,93.05,93.11,93.04,93.08,8169.0,74.9241,74.9724,74.9161,74.9483,8169.0
2017-01-31 10:55:00,93.1,93.11,93.06,93.09,9475.0,74.9644,74.9724,74.9322,74.9563,9475.0
2017-01-31 11:00:00,93.08,93.1,93.05,93.1,5570.0,74.9483,74.9644,74.9241,74.9644,5570.0
2017-01-31 11:05:00,93.11,93.17,93.11,93.13,9677.0,74.9724,75.0208,74.9724,74.9885,9677.0
2017-01-31 11:10:00,93.13,93.19,93.13,93.17,14681.0,74.9885,75.0369,74.9885,75.0208,14681.0
2017-01-31 11:15:00,93.2,93.21,93.14,93.15,3287.0,75.0449,75.053,74.9966,75.0046,3287.0
2017-01-31 11:20:00,93.15,93.17,93.13,93.15,6064.0,75.0046,75.0208,74.9885,75.0046,6064.0
2017-01-31 11:25:00,93.16,93.16,93.08,93.08,7656.0,75.0127,75.0127,74.9483,74.9483,7656.0
2017-01-31 11:30:00,93.07,93.13,93.01,93.02,17381.0,74.9402,74.9885,74.8919,74.9,17381.0
2017-01-31 11:35:00,93.01,93.07,92.98,93.06,23429.0,74.8919,74.9402,74.8678,74.9322,23429.0
2017-01-31 11:40:00,93.05,93.09,93.03,93.07,402641.0,74.9241,74.9563,74.908,74.9402,402641.0
2017-01-31 11:45:00,93.08,93.1,93.04,93.05,10292.0,74.9483,74.9644,74.9161,74.9241,10292.0
2017-01-31 11:50:00,93.05,93.14,93.05,93.13,10261.0,74.9241,74.9966,74.9241,74.9885,10261.0
2017-01-31 11:55:00,93.14,93.14,93.07,93.08,9404.0,74.9966,74.9966,74.9402,74.9483,9404.0
2017-01-31 12:00:00,93.09,93.13,93.08,93.1,7704.0,74.9563,74.9885,74.9483,74.9644,7704.0
2017-01-31 12:05:00,93.1,93.17,93.09,93.15,23766.0,74.9644,75.0208,74.9563,75.0046,23766.0
2017-01-31 12:10:00,93.16,93.21,93.14,93.19,29794.0,75.0127,75.053,74.9966,75.0369,29794.0
2017-01-31 12:15:00,93.2,93.24,93.18,93.24,4065.0,75.0449,75.0771,75.0288,75.0771,4065.0
2017-01-31 12:20:00,93.23,93.25,93.21,93.24,5838.0,75.0691,75.0852,75.053,75.0771,5838.0
2017-01-31 12:25:00,93.23,93.27,93.23,93.24,10433.0,75.0691,75.1013,75.0691,75.0771,10433.0
2017-01-31 12:30:00,93.25,93.26,93.21,93.23,19104.0,75.0852,75.0932,75.053,75.0691,19104.0
2017-01-31 12:35:00,93.23,93.24,93.2,93.23,8631.0,75.0691,75.0771,75.0449,75.0691,8631.0
2017-01-31 12:40:00,93.24,93.27,93.22,93.26,2510.0,75.0771,75.1013,75.061,75.0932,2510.0
2017-01-31 12:45:00,93.27,93.28,93.25,93.25,11119.0,75.1013,75.1093,75.0852,75.0852,11119.0
2017-01-31 12:50:00,93.24,93.27,93.24,93.27,39344.0,75.0771,75.1013,75.0771,75.1013,39344.0
2017-01-31 12:55:00,93.25,93.25,93.22,93.25,9617.0,75.0852,75.0852,75.061,75.0852,9617.0
2017-01-31 13:00:00,93.25,93.25,93.19,93.2,7893.0,75.0852,75.0852,75.0369,75.0449,7893.0
2017-01-31 13:05:00,93.2,93.22,93.19,93.22,20568.0,75.0449,75.061,75.0369,75.061,20568.0
2017-01-31 13:10:00,93.21,93.21,93.12,93.12,6094.0,75.053,75.053,74.9805,74.9805,6094.0
2017-01-31 13:15:00,93.13,93.16,93.13,93.15,5297.0,74.9885,75.0127,74.9885,75.0046,5297.0
2017-01-31 13:20:00,93.15,93.2,93.13,93.2,4852.0,75.0046,75.0449,74.9885,75.0449,4852.0
2017-01-31 13:25:00,93.21,93.22,93.19,93.21,6153.0,75.053,75.061,75.0369,75.053,6153.0
2017-01-31 13:30:00,93.22,93.23,93.19,93.19,7725.0,75.061,75.0691,75.0369,75.0369,7725.0
2017-01-31 13:35:00,93.21,93.22,93.17,93.21,6009.0,75.053,75.061,75.0208,75.053,6009.0
2017-01-31 13:40:00,93.21,93.21,93.14,93.17,4623.0,75.053,75.053,74.9966,75.0208,4623.0
2017-01-31 13:45:00,93.16,93.16,93.1,93.11,31397.0,75.0127,75.0127,74.9644,74.9724,31397.0
2017-01-31 13:50:00,93.11,93.13,93.07,93.08,7464.0,74.9724,74.9885,74.9402,74.9483,7464.0
2017-01-31 13:55:00,93.08,93.09,93.03,93.07,13052.0,74.9483,74.9563,74.908,74.9402,13052.0
2017-01-31 14:00:00,93.08,93.09,93.03,93.05,24183.0,74.9483,74.9563,74.908,74.9241,24183.0
2017-01-31 14:05:00,93.04,93.07,93.03,93.04,42798.0,74.9161,74.9402,74.908,74.9161,42798.0
2017-01-31 14:10:00,93.04,93.08,93.03,93.05,15194.0,74.9161,74.9483,74.908,74.9241,15194.0
2017-01-31 14:15:00,93.06,93.09,93.04,93.06,11174.0,74.9322,74.9563,74.9161,74.9322,11174.0
2017-01-31 14:20:00,93.06,93.1,93.06,93.09,20362.0,74.9322,74.9644,74.9322,74.9563,20362.0
2017-01-31 14:25:00,93.09,93.13,93.09,93.13,8618.0,74.9563,74.9885,74.9563,74.9885,8618.0
2017-01-31 14:30:00,93.13,93.13,93.07,93.08,9652.0,74.9885,74.9885,74.9402,74.9483,9652.0
2017-01-31 14:35:00,93.09,93.15,93.08,93.15,13510.0,74.9563,75.0046,74.9483,75.0046,13510.0
2017-01-31 14:40:00,93.15,93.22,93.14,93.22,29857.0,75.0046,75.061,74.9966,75.061,29857.0
2017-01-31 14:45:00,93.2,93.25,93.18,93.24,21263.0,75.0449,75.0852,75.0288,75.0771,21263.0
2017-01-31 14:50:00,93.25,93.26,93.22,93.25,19241.0,75.0852,75.0932,75.061,75.0852,19241.0
2017-01-31 14:55:00,93.25,93.31,93.23,93.28,28197.0,75.0852,75.1335,75.0691,75.1093,28197.0
2017-01-31 15:00:00,93.29,93.35,93.29,93.31,22497.0,75.1174,75.1657,75.1174,75.1335,22497.0
2017-01-31 15:05:00,93.31,93.33,93.3,93.32,27788.0,75.1335,75.1496,75.1254,75.1415,27788.0
2017-01-31 15:10:00,93.32,93.37,93.31,93.37,45366.0,75.1415,75.1818,75.1335,75.1818,45366.0
2017-01-31 15:15:00,93.37,93.38,93.32,93.32,35813.0,75.1818,75.1898,75.1415,75.1415,35813.0
2017-01-31 15:20:00,93.33,93.4,93.33,93.38,36489.0,75.1496,75.2059,75.1496,75.1898,36489.0
2017-01-31 15:25:00,93.38,93.39,93.34,93.35,9117.0,75.1898,75.1979,75.1576,75.1657,9117.0
2017-01-31 15:30:00,93.35,93.42,93.34,93.41,10779.0,75.1657,75.2221,75.1576,75.214,10779.0
2017-01-31 15:35:00,93.41,93.44,93.4,93.42,9692.0,75.214,75.2382,75.2059,75.2221,9692.0
2017-01-31 15:40:00,93.42,93.48,93.41,93.46,41136.0,75.2221,75.2704,75.214,75.2543,41136.0
2017-01-31 15:45:00,93.46,93.49,93.43,93.43,68056.0,75.2543,75.2784,75.2301,75.2301,68056.0
2017-01-31 15:50:00,93.43,93.44,93.39,93.4,17286.0,75.2301,75.2382,75.1979,75.2059,17286.0
2017-01-31 15:55:00,93.41,93.48,93.39,93.48,42787.0,75.214,75.2704,75.1979,75.2704,42787.0
2017-02-01 09:30:00,93.7,93.77,93.6,93.76,37408.0,75.4475,75.5039,75.367,75.4958,37408.0
2017-02-01 09:35:00,93.75,93.83,93.74,93.78,15889.0,75.4878,75.5522,75.4797,75.5119,15889.0
2017-02-01 09:40:00,93.79,93.82,93.74,93.74,18445.0,75.52,75.5441,75.4797,75.4797,18445.0
2017-02-01 09:45:00,93.76,93.76,93.68,93.69,10554.0,75.4958,75.4958,75.4314,75.4395,10554.0
2017-02-01 09:50:00,93.7,93.73,93.68,93.68,13918.0,75.4475,75.4717,75.4314,75.4314,13918.0
2017-02-01 09:55:00,93.68,93.68,93.59,93.6,16304.0,75.4314,75.4314,75.3589,75.367,16304.0
2017-02-01 10:00:00,93.62,93.72,93.62,93.68,31645.0,75.3831,75.4636,75.3831,75.4314,31645.0
2017-02-01 10:05:00,93.67,93.67,93.52,93.56,11323.0,75.4234,75.4234,75.3026,75.3348,11323.0
2017-02-01 10:10:00,93.58,93.59,93.47,93.47,17661.0,75.3509,75.3589,75.2623,75.2623,17661.0
2017-02-01 10:15:00,93.48,93.53,93.48,93.5,8270.0,75.2704,75.3106,75.2704,75.2865,8270.0
2017-02-01 10:20:00,93.51,93.53,93.44,93.46,6874.0,75.2945,75.3106,75.2382,75.2543,6874.0
2017-02-01 10:25:00,93.45,93.5,93.45,93.48,10675.0,75.2462,75.2865,75.2462,75.2704,10675.0
2017-02-01 10:30:00,93.46,93.49,93.45,93.45,38123.0,75.2543,75.2784,75.2462,75.2462,38123.0
2017-02-01 10:35:00,93.45,93.46,93.25,93.29,19786.0,75.2462,75.2543,75.0852,75.1174,19786.0
2017-02-01 10:40:00,93.28,93.35,93.27,93.32,2621.0,75.1093,75.1657,75.1013,75.1415,2621.0
2017-02-01 10:45:00,93.33,93.34,93.28,93.31,11730.0,75.1496,75.1576,75.1093,75.1335,11730.0
2017-02-01 10:50:00,93.32,93.33,93.26,93.26,6092.0,75.1415,75.1496,75.0932,75.0932,6092.0
2017-02-01 10:55:00,93.31,93.33,93.18,93.21,9318.0,75.1335,75.1496,75.0288,75.053,9318.0
2017-02-01 11:00:00,93.23,93.31,93.22,93.27,7518.0,75.0691,75.1335,75.061,75.1013,7518.0
2017-02-01 11:05:00,93.28,93.31,93.26,93.31,5207.0,75.1093,75.1335,75.0932,75.1335,5207.0
2017-02-01 11:10:00,93.27,93.34,93.25,93.29,4115.0,75.1013,75.1576,75.0852,75.1174,4115.0
2017-02-01 11:15:00,93.3,93.33,93.28,93.31,10525.0,75.1254,75.1496,75.1093,75.1335,10525.0
2017-02-01 11:20:00,93.31,93.31,93.27,93.3,4708.0,75.1335,75.1335,75.1013,75.1254,4708.0
2017-02-01 11:25:00,93.29,93.3,93.16,93.2,15974.0,75.1174,75.1254,75.0127,75.0449,15974.0
2017-02-01 11:30:00,93.21,93.24,93.21,93.22,3012.0,75.053,75.0771,75.053,75.061,3012.0
2017-02-01 11:35:00,93.21,93.21,93.15,93.19,21648.0,75.053,75.053,75.0046,75.0369,21648.0
2017-02-01 11:40:00,93.18,93.22,93.17,93.17,15882.0,75.0288,75.061,75.0208,75.0208,15882.0
2017-02-01 11:45:00,93.18,93.19,93.05,93.07,34951.0,75.0288,75.0369,74.9241,74.9402,34951.0
2017-02-01 11:50:00,93.07,93.1,93.03,93.09,38560.0,74.9402,74.9644,74.908,74.9563,38560.0
2017-02-01 11:55:00,93.08,93.12,93.06,93.12,24472.0,74.9483,74.9805,74.9322,74.9805,24472.0
2017-02-01 12:00:00,93.13,93.16,93.13,93.16,9560.0,74.9885,75.0127,74.9885,75.0127,9560.0
2017-02-01 12:05:00,93.16,93.18,93.13,93.13,7278.0,75.0127,75.0288,74.9885,74.9885,7278.0
2017-02-01 12:10:00,93.16,93.16,93.13,93.13,5671.0,75.0127,75.0127,74.9885,74.9885,5671.0
2017-02-01 12:15:00,93.14,93.14,93.06,93.07,7798.0,74.9966,74.9966,74.9322,74.9402,7798.0
2017-02-01 12:20:00,93.08,93.12,93.07,93.09,5483.0,74.9483,74.9805,74.9402,74.9563,5483.0
2017-02-01 12:25:00,93.08,93.13,93.07,93.13,8245.0,74.9483,74.9885,74.9402,74.9885,8245.0
2017-02-01 12:30:00,93.18,93.19,93.17,93.18,8450.0,75.0288,75.0369,75.0208,75.0288,8450.0
2017-02-01 12:35:00,93.17,93.21,93.17,93.18,13044.0,75.0208,75.053,75.0208,75.0288,13044.0
2017-02-01 12:40:00,93.18,93.21,93.18,93.21,13841.0,75.0288,75.053,75.0288,75.053,13841.0
2017-02-01 12:45:00,93.21,93.21,93.18,93.2,7842.0,75.053,75.053,75.0288,75.0449,7842.0
2017-02-01 12:50:00,93.18,93.2,93.17,93.19,9110.0,75.0288,75.0449,75.0208,75.0369,9110.0
2017-02-01 12:55:00,93.18,93.19,93.17,93.19,4570.0,75.0288,75.0369,75.0208,75.0369,4570.0
2017-02-01 13:00:00,93.19,93.22,93.18,93.2,1799.0,75.0369,75.061,75.0288,75.0449,1799.0
2017-02-01 13:05:00,93.21,93.28,93.21,93.28,3627.0,75.053,75.1093,75.053,75.1093,3627.0
2017-02-01 13:10:00,93.26,93.27,93.24,93.25,6058.0,75.0932,75.1013,75.0771,75.0852,6058.0
2017-02-01 13:15:00,93.23,93.24,93.21,93.22,1711.0,75.0691,75.0771,75.053,75.061,1711.0
2017-02-01 13:20:00,93.21,93.22,93.19,93.21,10439.0,75.053,75.061,75.0369,75.053,10439.0
2017-02-01 13:25:00,93.21,93.21,93.16,93.18,28554.0,75.053,75.053,75.0127,75.0288,28554.0
2017-02-01 13:30:00,93.2,93.2,93.18,93.2,4194.0,75.0449,75.0449,75.0288,75.0449,4194.0
2017-02-01 13:35:00,93.2,93.2,93.17,93.17,5421.0,75.0449,75.0449,75.0208,75.0208,5421.0
2017-02-01 13:40:00,93.16,93.23,93.16,93.21,5241.0,75.0127,75.0691,75.0127,75.053,5241.0
2017-02-01 13:45:00,93.21,93.22,93.19,93.2,14673.0,75.053,75.061,75.0369,75.0449,14673.0
2017-02-01 13:50:00,93.19,93.22,93.16,93.16,17838.0,75.0369,75.061,75.0127,75.0127,17838.0
2017-02-01 13:55:00,93.16,93.18,93.08,93.14,114997.0,75.0127,75.0288,74.9483,74.9966,114997.0
2017-02-01 14:00:00,93.12,93.27,93.02,93.09,29005.0,74.9805,75.1013,74.9,74.9563,29005.0
2017-02-01 14:05:00,93.09,93.24,93.09,93.16,16722.0,74.9563,75.0771,74.9563,75.0127,16722.0
2017-02-01 14:10:00,93.19,93.34,93.18,93.33,29984.0,75.0369,75.1576,75.0288,75.1496,29984.0
2017-02-01 14:15:00,93.32,93.38,93.27,93.37,59901.0,75.1415,75.1898,75.1013,75.1818,59901.0
2017-02-01 14:20:00,93.35,93.39,93.28,93.31,52653.0,75.1657,75.1979,75.1093,75.1335,52653.0
2017-02-01 14:25:00,93.32,93.37,93.32,93.33,6068.0,75.1415,75.1818,75.1415,75.1496,6068.0
2017-02-01 14:30:00,93.3,93.32,93.13,93.13,29572.0,75.1254,75.1415,74.9885,74.9885,29572.0
2017-02-01 14:35:00,93.15,93.19,93.13,93.17,11484.0,75.0046,75.0369,74.9885,75.0208,11484.0
2017-02-01 14:40:00,93.16,93.16,93.1,93.11,42318.0,75.0127,75.0127,74.9644,74.9724,42318.0
2017-02-01 14:45:00,93.12,93.13,93.06,93.09,22592.0,74.9805,74.9885,74.9322,74.9563,22592.0
2017-02-01 14:50:00,93.09,93.09,93.03,93.05,18634.0,74.9563,74.9563,74.908,74.9241,18634.0
2017-02-01 14:55:00,93.05,93.1,93.0,93.09,46932.0,74.9241,74.9644,74.8839,74.9563,46932.0
2017-02-01 15:00:00,93.1,93.15,93.1,93.14,12426.0,74.9644,75.0046,74.9644,74.9966,12426.0
2017-02-01 15:05:00,93.16,93.18,93.1,93.14,19768.0,75.0127,75.0288,74.9644,74.9966,19768.0
2017-02-01 15:10:00,93.12,93.18,93.11,93.16,6312.0,74.9805,75.0288,74.9724,75.0127,6312.0
2017-02-01 15:15:00,93.17,93.19,93.14,93.16,11618.0,75.0208,75.0369,74.9966,75.0127,11618.0
2017-02-01 15:20:00,93.17,93.22,93.16,93.2,10968.0,75.0208,75.061,75.0127,75.0449,10968.0
2017-02-01 15:25:00,93.22,93.23,93.19,93.21,10406.0,75.061,75.0691,75.0369,75.053,10406.0
2017-02-01 15:30:00,93.21,93.24,93.2,93.24,11553.0,75.053,75.0771,75.0449,75.0771,11553.0
2017-02-01 15:35:00,93.24,93.25,93.21,93.25,20701.0,75.0771,75.0852,75.053,75.0852,20701.0
2017-02-01 15:40:00,93.27,93.31,93.26,93.28,20368.0,75.1013,75.1335,75.0932,75.1093,20368.0
2017-02-01 15:45:00,93.29,93.3,93.19,93.22,26183.0,75.1174,75.1254,75.0369,75.061,26183.0
2017-02-01 15:50:00,93.22,93.25,93.2,93.21,33227.0,75.061,75.0852,75.0449,75.053,33227.0
2017-02-01 15:55:00,93.22,93.25,93.18,93.21,24649.0,75.061,75.0852,75.0288,75.053,24649.0
2017-02-02 09:30:00,93.04,93.09,92.88,93.0,20055.0,74.9161,74.9563,74.7872,74.8839,20055.0
2017-02-02 09:35:00,92.91,92.96,92.85,92.9,32761.0,74.8114,74.8517,74.7631,74.8033,32761.0
2017-02-02 09:40:00,92.91,93.01,92.88,93.0,7435.0,74.8114,74.8919,74.7872,74.8839,7435.0
2017-02-02 09:45:00,92.99,93.02,92.91,93.01,8301.0,74.8758,74.9,74.8114,74.8919,8301.0
2017-02-02 09:50:00,93.0,93.0,92.96,92.97,12287.0,74.8839,74.8839,74.8517,74.8597,12287.0
2017-02-02 09:55:00,92.96,93.0,92.93,92.98,16293.0,74.8517,74.8839,74.8275,74.8678,16293.0
2017-02-02 10:00:00,92.97,93.01,92.96,92.97,29799.0,74.8597,74.8919,74.8517,74.8597,29799.0
2017-02-02 10:05:00,92.98,93.0,92.94,92.98,9971.0,74.8678,74.8839,74.8356,74.8678,9971.0
2017-02-02 10:10:00,92.99,93.06,92.98,93.06,32155.0,74.8758,74.9322,74.8678,74.9322,32155.0
2017-02-02 10:15:00,93.06,93.09,93.03,93.06,10872.0,74.9322,74.9563,74.908,74.9322,10872.0
2017-02-02 10:20:00,93.05,93.07,92.98,93.0,9380.0,74.9241,74.9402,74.8678,74.8839,9380.0
2017-02-02 10:25:00,92.98,93.02,92.97,92.99,17190.0,74.8678,74.9,74.8597,74.8758,17190.0
2017-02-02 10:30:00,93.0,93.02,92.92,92.95,11492.0,74.8839,74.9,74.8194,74.8436,11492.0
2017-02-02 10:35:00,92.94,93.01,92.94,93.01,6066.0,74.8356,74.8919,74.8356,74.8919,6066.0
2017-02-02 10:40:00,93.04,93.09,93.01,93.08,14381.0,74.9161,74.9563,74.8919,74.9483,14381.0
2017-02-02 10:45:00,93.08,93.1,93.05,93.08,10522.0,74.9483,74.9644,74.9241,74.9483,10522.0
2017-02-02 10:50:00,93.09,93.11,93.07,93.1,4496.0,74.9563,74.9724,74.9402,74.9644,4496.0
2017-02-02 10:55:00,93.12,93.27,93.12,93.26,14355.0,74.9805,75.1013,74.9805,75.0932,14355.0
2017-02-02 11:00:00,93.27,93.28,93.24,93.28,3329.0,75.1013,75.1093,75.0771,75.1093,3329.0
2017-02-02 11:05:00,93.27,93.27,93.23,93.26,2930.0,75.1013,75.1013,75.0691,75.0932,2930.0
2017-02-02 11:10:00,93.24,93.29,93.24,93.25,12441.0,75.0771,75.1174,75.0771,75.0852,12441.0
2017-02-02 11:15:00,93.24,93.24,93.22,93.23,4830.0,75.0771,75.0771,75.061,75.0691,4830.0
2017-02-02 11:20:00,93.22,93.22,93.19,93.21,8347.0,75.061,75.061,75.0369,75.053,8347.0
2017-02-02 11:25:00,93.21,93.22,93.16,93.16,2942.0,75.053,75.061,75.0127,75.0127,2942.0
2017-02-02 11:30:00,93.16,93.18,93.13,93.18,16106.0,75.0127,75.0288,74.9885,75.0288,16106.0
2017-02-02 11:35:00,93.17,93.18,93.14,93.17,22377.0,75.0208,75.0288,74.9966,75.0208,22377.0
2017-02-02 11:40:00,93.13,93.17,93.12,93.14,2952.0,74.9885,75.0208,74.9805,74.9966,2952.0
2017-02-02 11:45:00,93.12,93.13,93.05,93.07,8911.0,74.9805,74.9885,74.9241,74.9402,8911.0
2017-02-02 11:50:00,93.02,93.03,93.0,93.03,9025.0,74.9,74.908,74.8839,74.908,9025.0
2017-02-02 11:55:00,93.04,93.04,92.95,92.96,11843.0,74.9161,74.9161,74.8436,74.8517,11843.0
2017-02-02 12:00:00,92.96,92.99,92.93,92.95,40256.0,74.8517,74.8758,74.8275,74.8436,40256.0
2017-02-02 12:05:00,93.0,93.03,92.99,93.02,3308.0,74.8839,74.908,74.8758,74.9,3308.0
2017-02-02 12:10:00,93.02,93.05,93.01,93.02,7862.0,74.9,74.9241,74.8919,74.9,7862.0
2017-02-02 12:15:00,93.01,93.06,93.0,93.03,17352.0,74.8919,74.9322,74.8839,74.908,17352.0
2017-02-02 12:20:00,93.05,93.06,93.04,93.05,1150.0,74.9241,74.9322,74.9161,74.9241,1150.0
2017-02-02 12:25:00,93.05,93.07,93.03,93.07,9912.0,74.9241,74.9402,74.908,74.9402,9912.0
2017-02-02 12:30:00,93.07,93.11,93.05,93.11,23211.0,74.9402,74.9724,74.9241,74.9724,23211.0
2017-02-02 12:35:00,93.12,93.13,93.1,93.12,6417.0,74.9805,74.9885,74.9644,74.9805,6417.0
2017-02-02 12:40:00,93.15,93.2,93.15,93.2,3528.0,75.0046,75.0449,75.0046,75.0449,3528.0
2017-02-02 12:45:00,93.21,93.23,93.19,93.2,6487.0,75.053,75.0691,75.0369,75.0449,6487.0
2017-02-02 12:50:00,93.21,93.21,93.18,93.2,6135.0,75.053,75.053,75.0288,75.0449,6135.0
2017-02-02 12:55:00,93.19,93.22,93.18,93.19,4797.0,75.0369,75.061,75.0288,75.0369,4797.0
2017-02-02 13:00:00,93.2,93.22,93.16,93.18,2464.0,75.0449,75.061,75.0127,75.0288,2464.0
2017-02-02 13:05:00,93.18,93.19,93.17,93.18,8710.0,75.0288,75.0369,75.0208,75.0288,8710.0
2017-02-02 13:10:00,93.21,93.21,93.18,93.21,4168.0,75.053,75.053,75.0288,75.053,4168.0
2017-02-02 13:15:00,93.22,93.22,93.16,93.18,4378.0,75.061,75.061,75.0127,75.0288,4378.0
2017-02-02 13:20:00,93.16,93.16,93.13,93.13,4994.0,75.0127,75.0127,74.9885,74.9885,4994.0
2017-02-02 13:25:00,93.13,93.13,93.09,93.1,3860.0,74.9885,74.9885,74.9563,74.9644,3860.0
2017-02-02 13:30:00,93.07,93.11,93.06,93.09,3070.0,74.9402,74.9724,74.9322,74.9563,3070.0
2017-02-02 13:35:00,93.07,93.08,93.06,93.07,8212.0,74.9402,74.9483,74.9322,74.9402,8212.0
2017-02-02 13:40:00,93.11,93.19,93.1,93.19,3149.0,74.9724,75.0369,74.9644,75.0369,3149.0
2017-02-02 13:45:00,93.21,93.24,93.18,93.19,29895.0,75.053,75.0771,75.0288,75.0369,29895.0
2017-02-02 13:50:00,93.2,93.24,93.19,93.24,4503.0,75.0449,75.0771,75.0369,75.0771,4503.0
2017-02-02 13:55:00,93.25,93.26,93.22,93.24,15469.0,75.0852,75.0932,75.061,75.0771,15469.0
2017-02-02 14:00:00,93.22,93.23,93.18,93.21,25411.0,75.061,75.0691,75.0288,75.053,25411.0
2017-02-02 14:05:00,93.22,93.22,93.2,93.2,21669.0,75.061,75.061,75.0449,75.0449,21669.0
2017-02-02 14:10:00,93.22,93.22,93.17,93.18,10898.0,75.061,75.061,75.0208,75.0288,10898.0
2017-02-02 14:15:00,93.18,93.19,93.13,93.13,13649.0,75.0288,75.0369,74.9885,74.9885,13649.0
2017-02-02 14:20:00,93.1,93.12,93.05,93.06,5194.0,74.9644,74.9805,74.9241,74.9322,5194.0
2017-02-02 14:25:00,93.1,93.1,93.02,93.03,14773.0,74.9644,74.9644,74.9,74.908,14773.0
2017-02-02 14:30:00,93.01,93.03,92.99,93.02,42277.0,74.8919,74.908,74.8758,74.9,42277.0
2017-02-02 14:35:00,93.04,93.07,93.0,93.06,37395.0,74.9161,74.9402,74.8839,74.9322,37395.0
2017-02-02 14:40:00,93.06,93.06,93.01,93.04,24109.0,74.9322,74.9322,74.8919,74.9161,24109.0
2017-02-02 14:45:00,93.05,93.06,92.96,92.97,44850.0,74.9241,74.9322,74.8517,74.8597,44850.0
2017-02-02 14:50:00,92.98,93.02,92.97,93.02,15603.0,74.8678,74.9,74.8597,74.9,15603.0
2017-02-02 14:55:00,93.02,93.04,93.01,93.04,13661.0,74.9,74.9161,74.8919,74.9161,13661.0
2017-02-02 15:00:00,93.03,93.05,93.01,93.03,4756.0,74.908,74.9241,74.8919,74.908,4756.0
2017-02-02 15:05:00,93.03,93.08,93.03,93.05,5206.0,74.908,74.9483,74.908,74.9241,5206.0
2017-02-02 15:10:00,93.05,93.1,93.05,93.09,9657.0,74.9241,74.9644,74.9241,74.9563,9657.0
2017-02-02 15:15:00,93.08,93.14,93.05,93.14,7629.0,74.9483,74.9966,74.9241,74.9966,7629.0
2017-02-02 15:20:00,93.14,93.2,93.14,93.19,13616.0,74.9966,75.0449,74.9966,75.0369,13616.0
2017-02-02 15:25:00,93.18,93.23,93.17,93.23,12264.0,75.0288,75.0691,75.0208,75.0691,12264.0
2017-02-02 15:30:00,93.22,93.24,93.19,93.23,44461.0,75.061,75.0771,75.0369,75.0691,44461.0
2017-02-02 15:35:00,93.22,93.23,93.18,93.18,52461.0,75.061,75.0691,75.0288,75.0288,52461.0
2017-02-02 15:40:00,93.18,93.23,93.17,93.22,15358.0,75.0288,75.0691,75.0208,75.061,15358.0
2017-02-02 15:45:00,93.23,93.25,93.21,93.25,39023.0,75.0691,75.0852,75.053,75.0852,39023.0
2017-02-02 15:50:00,93.25,93.27,93.21,93.24,40007.0,75.0852,75.1013,75.053,75.0771,40007.0
2017-02-02 15:55:00,93.23,93.25,93.21,93.23,46099.0,75.0691,75.0852,75.053,75.0691,46099.0
2017-02-03 09:30:00,93.82,93.87,93.67,93.68,35907.0,75.5441,75.5844,75.4234,75.4314,35907.0
2017-02-03 09:35:00,93.69,93.72,93.66,93.71,27295.0,75.4395,75.4636,75.4153,75.4556,27295.0
2017-02-03 09:40:00,93.74,93.74,93.57,93.59,5541.0,75.4797,75.4797,75.3428,75.3589,5541.0
2017-02-03 09:45:00,93.59,93.65,93.55,93.65,10745.0,75.3589,75.4072,75.3267,75.4072,10745.0
2017-02-03 09:50:00,93.63,93.68,93.63,93.67,15185.0,75.3911,75.4314,75.3911,75.4234,15185.0
2017-02-03 09:55:00,93.67,93.73,93.66,93.73,10045.0,75.4234,75.4717,75.4153,75.4717,10045.0
2017-02-03 10:00:00,93.73,93.85,93.69,93.8,31757.0,75.4717,75.5683,75.4395,75.528,31757.0
2017-02-03 10:05:00,93.8,93.85,93.79,93.8,17554.0,75.528,75.5683,75.52,75.528,17554.0
2017-02-03 10:10:00,93.82,93.84,93.76,93.78,12739.0,75.5441,75.5602,75.4958,75.5119,12739.0
2017-02-03 10:15:00,93.78,93.86,93.76,93.85,15939.0,75.5119,75.5763,75.4958,75.5683,15939.0
2017-02-03 10:20:00,93.85,93.91,93.83,93.9,14872.0,75.5683,75.6166,75.5522,75.6085,14872.0
2017-02-03 10:25:00,93.88,93.96,93.88,93.89,6777.0,75.5924,75.6569,75.5924,75.6005,6777.0
2017-02-03 10:30:00,93.89,93.9,93.84,93.85,5309.0,75.6005,75.6085,75.5602,75.5683,5309.0
2017-02-03 10:35:00,93.85,93.89,93.84,93.88,19966.0,75.5683,75.6005,75.5602,75.5924,19966.0
2017-02-03 10:40:00,93.89,93.95,93.89,93.92,5461.0,75.6005,75.6488,75.6005,75.6247,5461.0
2017-02-03 10:45:00,93.96,94.02,93.95,94.02,41702.0,75.6569,75.7052,75.6488,75.7052,41702.0
2017-02-03 10:50:00,94.04,94.04,93.99,94.0,39020.0,75.7213,75.7213,75.681,75.6891,39020.0
2017-02-03 10:55:00,94.01,94.01,93.96,93.98,19261.0,75.6971,75.6971,75.6569,75.673,19261.0
2017-02-03 11:00:00,93.98,94.06,93.98,94.05,11536.0,75.673,75.7374,75.673,75.7293,11536.0
2017-02-03 11:05:00,94.05,94.08,94.03,94.07,3769.0,75.7293,75.7535,75.7132,75.7454,3769.0
2017-02-03 11:10:00,94.04,94.1,94.04,94.07,15132.0,75.7213,75.7696,75.7213,75.7454,15132.0
2017-02-03 11:15:00,94.06,94.08,94.04,94.05,32612.0,75.7374,75.7535,75.7213,75.7293,32612.0
2017-02-03 11:20:00,94.05,94.06,93.92,93.94,6111.0,75.7293,75.7374,75.6247,75.6408,6111.0
2017-02-03 11:25:00,93.95,94.0,93.95,93.98,5330.0,75.6488,75.6891,75.6488,75.673,5330.0
2017-02-03 11:30:00,93.98,94.02,93.96,93.98,12950.0,75.673,75.7052,75.6569,75.673,12950.0
2017-02-03 11:35:00,93.98,93.99,93.95,93.99,11658.0,75.673,75.681,75.6488,75.681,11658.0
2017-02-03 11:40:00,93.98,94.0,93.95,93.96,6752.0,75.673,75.6891,75.6488,75.6569,6752.0
2017-02-03 11:45:00,93.97,94.01,93.94,94.01,17467.0,75.6649,75.6971,75.6408,75.6971,17467.0
2017-02-03 11:50:00,94.02,94.03,93.97,93.99,27992.0,75.7052,75.7132,75.6649,75.681,27992.0
2017-02-03 11:55:00,93.99,94.01,93.97,94.01,17518.0,75.681,75.6971,75.6649,75.6971,17518.0
2017-02-03 12:00:00,94.02,94.08,94.01,94.07,23959.0,75.7052,75.7535,75.6971,75.7454,23959.0
2017-02-03 12:05:00,94.06,94.07,94.04,94.06,22119.0,75.7374,75.7454,75.7213,75.7374,22119.0
2017-02-03 12:10:00,94.06,94.06,94.04,94.05,7763.0,75.7374,75.7374,75.7213,75.7293,7763.0
2017-02-03 12:15:00,94.04,94.06,94.02,94.04,8466.0,75.7213,75.7374,75.7052,75.7213,8466.0
2017-02-03 12:20:00,94.04,94.07,94.03,94.07,4506.0,75.7213,75.7454,75.7132,75.7454,4506.0
2017-02-03 12:25:00,94.06,94.07,93.99,94.0,5519.0,75.7374,75.7454,75.681,75.6891,5519.0
2017-02-03 12:30:00,94.02,94.05,94.01,94.05,5114.0,75.7052,75.7293,75.6971,75.7293,5114.0
2017-02-03 12:35:00,94.03,94.05,94.01,94.03,4354.0,75.7132,75.7293,75.6971,75.7132,4354.0
2017-02-03 12:40:00,94.03,94.04,94.02,94.04,5328.0,75.7132,75.7213,75.7052,75.7213,5328.0
2017-02-03 12:45:00,94.03,94.05,94.02,94.04,5415.0,75.7132,75.7293,75.7052,75.7213,5415.0
2017-02-03 12:50:00,94.05,94.06,94.03,94.06,15856.0,75.7293,75.7374,75.7132,75.7374,15856.0
2017-02-03 12:55:00,94.05,94.06,94.03,94.05,1658.0,75.7293,75.7374,75.7132,75.7293,1658.0
2017-02-03 13:00:00,94.06,94.06,94.04,94.05,5333.0,75.7374,75.7374,75.7213,75.7293,5333.0
2017-02-03 13:05:00,94.04,94.05,94.01,94.02,9587.0,75.7213,75.7293,75.6971,75.7052,9587.0
2017-02-03 13:10:00,94.02,94.08,94.0,94.06,7671.0,75.7052,75.7535,75.6891,75.7374,7671.0
2017-02-03 13:15:00,94.05,94.08,94.05,94.07,12109.0,75.7293,75.7535,75.7293,75.7454,12109.0
2017-02-03 13:20:00,94.08,94.08,94.06,94.08,12841.0,75.7535,75.7535,75.7374,75.7535,12841.0
2017-02-03 13:25:00,94.08,94.08,94.02,94.03,18231.0,75.7535,75.7535,75.7052,75.7132,18231.0
2017-02-03 13:30:00,94.02,94.04,94.0,94.04,12436.0,75.7052,75.7213,75.6891,75.7213,12436.0
2017-02-03 13:35:00,94.05,94.05,93.99,94.02,8229.0,75.7293,75.7293,75.681,75.7052,8229.0
2017-02-03 13:40:00,94.03,94.04,94.0,94.01,4067.0,75.7132,75.7213,75.6891,75.6971,4067.0
2017-02-03 13:45:00,94.01,94.02,94.0,94.01,3646.0,75.6971,75.7052,75.6891,75.6971,3646.0
2017-02-03 13:50:00,94.0,94.05,94.0,94.04,34845.0,75.6891,75.7293,75.6891,75.7213,34845.0
2017-02-03 13:55:00,94.04,94.04,93.98,93.98,9811.0,75.7213,75.7213,75.673,75.673,9811.0
2017-02-03 14:00:00,94.0,94.03,94.0,94.02,5100.0,75.6891,75.7132,75.6891,75.7052,5100.0
2017-02-03 14:05:00,94.03,94.03,94.01,94.02,6012.0,75.7132,75.7132,75.6971,75.7052,6012.0
2017-02-03 14:10:00,94.03,94.06,94.0,94.02,25121.0,75.7132,75.7374,75.6891,75.7052,25121.0
2017-02-03 14:15:00,94.02,94.04,94.0,94.01,10624.0,75.7052,75.7213,75.6891,75.6971,10624.0
2017-02-03 14:20:00,94.01,94.03,94.0,94.02,10799.0,75.6971,75.7132,75.6891,75.7052,10799.0
2017-02-03 14:25:00,94.0,94.01,93.98,94.01,5503.0,75.6891,75.6971,75.673,75.6971,5503.0
2017-02-03 14:30:00,94.0,94.03,93.99,94.03,20292.0,75.6891,75.7132,75.681,75.7132,20292.0
2017-02-03 14:35:00,94.02,94.04,94.02,94.04,19249.0,75.7052,75.7213,75.7052,75.7213,19249.0
2017-02-03 14:40:00,94.04,94.07,94.03,94.07,78682.0,75.7213,75.7454,75.7132,75.7454,78682.0
2017-02-03 14:45:00,94.08,94.09,94.07,94.09,14936.0,75.7535,75.7615,75.7454,75.7615,14936.0
2017-02-03 14:50:00,94.08,94.09,94.06,94.07,6841.0,75.7535,75.7615,75.7374,75.7454,6841.0
2017-02-03 14:55:00,94.08,94.08,94.05,94.06,7524.0,75.7535,75.7535,75.7293,75.7374,7524.0
2017-02-03 15:00:00,94.07,94.08,94.04,94.05,27212.0,75.7454,75.7535,75.7213,75.7293,27212.0
2017-02-03 15:05:00,94.05,94.12,94.05,94.07,23052.0,75.7293,75.7857,75.7293,75.7454,23052.0
2017-02-03 15:10:00,94.09,94.1,94.07,94.09,8995.0,75.7615,75.7696,75.7454,75.7615,8995.0
2017-02-03 15:15:00,94.09,94.1,94.08,94.09,12787.0,75.7615,75.7696,75.7535,75.7615,12787.0
2017-02-03 15:20:00,94.09,94.09,94.06,94.06,15864.0,75.7615,75.7615,75.7374,75.7374,15864.0
2017-02-03 15:25:00,94.06,94.07,94.04,94.05,8347.0,75.7374,75.7454,75.7213,75.7293,8347.0
2017-02-03 15:30:00,94.06,94.07,94.05,94.06,32646.0,75.7374,75.7454,75.7293,75.7374,32646.0
2017-02-03 15:35:00,94.07,94.1,94.05,94.09,7592.0,75.7454,75.7696,75.7293,75.7615,7592.0
2017-02-03 15:40:00,94.08,94.12,94.07,94.11,46512.0,75.7535,75.7857,75.7454,75.7776,46512.0
2017-02-03 15:45:00,94.11,94.15,94.11,94.12,17997.0,75.7776,75.8098,75.7776,75.7857,17997.0
2017-02-03 15:50:00,94.13,94.13,94.09,94.11,25358.0,75.7937,75.7937,75.7615,75.7776,25358.0
2017-02-03 15:55:00,94.12,94.13,94.02,94.08,76932.0,75.7857,75.7937,75.7052,75.7535,76932.0
2017-02-06 09:30:00,93.9,93.97,93.86,93.92,56264.0,75.6085,75.6649,75.5763,75.6247,56264.0
2017-02-06 09:35:00,93.87,93.99,93.86,93.96,2998.0,75.5844,75.681,75.5763,75.6569,2998.0
2017-02-06 09:40:00,93.95,93.98,93.92,93.96,4310.0,75.6488,75.673,75.6247,75.6569,4310.0
2017-02-06 09:45:00,93.95,93.99,93.9,93.99,35888.0,75.6488,75.681,75.6085,75.681,35888.0
2017-02-06 09:50:00,93.98,94.05,93.97,94.04,6390.0,75.673,75.7293,75.6649,75.7213,6390.0
2017-02-06 09:55:00,94.05,94.09,94.03,94.04,8624.0,75.7293,75.7615,75.7132,75.7213,8624.0
2017-02-06 10:00:00,94.04,94.04,93.98,94.03,39773.0,75.7213,75.7213,75.673,75.7132,39773.0
2017-02-06 10:05:00,94.04,94.04,93.96,94.02,10290.0,75.7213,75.7213,75.6569,75.7052,10290.0
2017-02-06 10:10:00,94.03,94.05,94.01,94.02,28820.0,75.7132,75.7293,75.6971,75.7052,28820.0
2017-02-06 10:15:00,94.02,94.11,94.01,94.07,19631.0,75.7052,75.7776,75.6971,75.7454,19631.0
2017-02-06 10:20:00,94.08,94.11,94.07,94.11,5765.0,75.7535,75.7776,75.7454,75.7776,5765.0
2017-02-06 10:25:00,94.1,94.12,94.06,94.07,4131.0,75.7696,75.7857,75.7374,75.7454,4131.0
2017-02-06 10:30:00,94.04,94.07,93.95,93.96,6927.0,75.7213,75.7454,75.6488,75.6569,6927.0
2017-02-06 10:35:00,93.96,94.0,93.96,93.96,5688.0,75.6569,75.6891,75.6569,75.6569,5688.0
2017-02-06 10:40:00,93.95,93.97,93.92,93.96,7837.0,75.6488,75.6649,75.6247,75.6569,7837.0
2017-02-06 10:45:00,93.97,94.0,93.91,93.92,16896.0,75.6649,75.6891,75.6166,75.6247,16896.0
2017-02-06 10:50:00,93.94,93.95,93.93,93.95,4638.0,75.6408,75.6488,75.6327,75.6488,4638.0
2017-02-06 10:55:00,93.97,93.99,93.91,93.92,11697.0,75.6649,75.681,75.6166,75.6247,11697.0
2017-02-06 11:00:00,93.91,93.95,93.9,93.93,16194.0,75.6166,75.6488,75.6085,75.6327,16194.0
2017-02-06 11:05:00,93.98,93.99,93.96,93.98,21837.0,75.673,75.681,75.6569,75.673,21837.0
2017-02-06 11:10:00,93.98,93.99,93.95,93.98,15166.0,75.673,75.681,75.6488,75.673,15166.0
2017-02-06 11:15:00,93.97,93.99,93.95,93.95,3473.0,75.6649,75.681,75.6488,75.6488,3473.0
2017-02-06 11:20:00,93.95,94.0,93.95,93.99,9115.0,75.6488,75.6891,75.6488,75.681,9115.0
2017-02-06 11:25:00,93.99,94.03,93.99,94.0,61004.0,75.681,75.7132,75.681,75.6891,61004.0
2017-02-06 11:30:00,93.99,94.0,93.97,93.97,10652.0,75.681,75.6891,75.6649,75.6649,10652.0
2017-02-06 11:35:00,93.97,94.02,93.96,94.01,4784.0,75.6649,75.7052,75.6569,75.6971,4784.0
2017-02-06 11:40:00,93.99,94.01,93.93,93.95,5212.0,75.681,75.6971,75.6327,75.6488,5212.0
2017-02-06 11:45:00,93.95,93.96,93.91,93.94,17246.0,75.6488,75.6569,75.6166,75.6408,17246.0
2017-02-06 11:50:00,93.93,93.94,93.89,93.93,17250.0,75.6327,75.6408,75.6005,75.6327,17250.0
2017-02-06 11:55:00,93.91,93.94,93.9,93.91,5783.0,75.6166,75.6408,75.6085,75.6166,5783.0
2017-02-06 12:00:00,93.9,93.91,93.89,93.89,6136.0,75.6085,75.6166,75.6005,75.6005,6136.0
2017-02-06 12:05:00,93.89,93.89,93.88,93.89,8175.0,75.6005,75.6005,75.5924,75.6005,8175.0
2017-02-06 12:10:00,93.91,93.92,93.89,93.91,21585.0,75.6166,75.6247,75.6005,75.6166,21585.0
2017-02-06 12:15:00,93.92,93.92,93.89,93.89,7600.0,75.6247,75.6247,75.6005,75.6005,7600.0
2017-02-06 12:20:00,93.9,93.91,93.86,93.89,2831.0,75.6085,75.6166,75.5763,75.6005,2831.0
2017-02-06 12:25:00,93.89,93.9,93.87,93.9,7842.0,75.6005,75.6085,75.5844,75.6085,7842.0
2017-02-06 12:30:00,93.89,93.9,93.84,93.85,3595.0,75.6005,75.6085,75.5602,75.5683,3595.0
2017-02-06 12:35:00,93.84,93.86,93.84,93.85,2101.0,75.5602,75.5763,75.5602,75.5683,2101.0
2017-02-06 12:40:00,93.87,93.88,93.86,93.87,9190.0,75.5844,75.5924,75.5763,75.5844,9190.0
2017-02-06 12:45:00,93.86,93.86,93.84,93.85,6289.0,75.5763,75.5763,75.5602,75.5683,6289.0
2017-02-06 12:50:00,93.84,93.87,93.84,93.86,5115.0,75.5602,75.5844,75.5602,75.5763,5115.0
2017-02-06 12:55:00,93.86,93.86,93.78,93.8,7763.0,75.5763,75.5763,75.5119,75.528,7763.0
2017-02-06 13:00:00,93.79,93.81,93.75,93.75,4777.0,75.52,75.5361,75.4878,75.4878,4777.0
2017-02-06 13:05:00,93.75,93.79,93.74,93.78,8523.0,75.4878,75.52,75.4797,75.5119,8523.0
2017-02-06 13:10:00,93.78,93.79,93.72,93.73,10973.0,75.5119,75.52,75.4636,75.4717,10973.0
2017-02-06 13:15:00,93.72,93.75,93.71,93.71,5512.0,75.4636,75.4878,75.4556,75.4556,5512.0
2017-02-06 13:20:00,93.75,93.78,93.74,93.77,6962.0,75.4878,75.5119,75.4797,75.5039,6962.0
2017-02-06 13:25:00,93.77,93.79,93.76,93.78,9847.0,75.5039,75.52,75.4958,75.5119,9847.0
2017-02-06 13:30:00,93.75,93.76,93.73,93.76,3220.0,75.4878,75.4958,75.4717,75.4958,3220.0
2017-02-06 13:35:00,93.77,93.77,93.71,93.71,4117.0,75.5039,75.5039,75.4556,75.4556,4117.0
2017-02-06 13:40:00,93.71,93.74,93.71,93.74,11924.0,75.4556,75.4797,75.4556,75.4797,11924.0
2017-02-06 13:45:00,93.75,93.75,93.71,93.74,34970.0,75.4878,75.4878,75.4556,75.4797,34970.0
2017-02-06 13:50:00,93.75,93.82,93.72,93.81,75560.0,75.4878,75.5441,75.4636,75.5361,75560.0
2017-02-06 13:55:00,93.8,93.82,93.78,93.81,20188.0,75.528,75.5441,75.5119,75.5361,20188.0
2017-02-06 14:00:00,93.81,93.81,93.78,93.78,12774.0,75.5361,75.5361,75.5119,75.5119,12774.0
2017-02-06 14:05:00,93.78,93.79,93.75,93.78,22422.0,75.5119,75.52,75.4878,75.5119,22422.0
2017-02-06 14:10:00,93.78,93.81,93.77,93.78,62151.0,75.5119,75.5361,75.5039,75.5119,62151.0
2017-02-06 14:15:00,93.8,93.81,93.77,93.78,5946.0,75.528,75.5361,75.5039,75.5119,5946.0
2017-02-06 14:20:00,93.79,93.79,93.75,93.76,8793.0,75.52,75.52,75.4878,75.4958,8793.0
2017-02-06 14:25:00,93.75,93.78,93.74,93.78,11783.0,75.4878,75.5119,75.4797,75.5119,11783.0
2017-02-06 14:30:00,93.77,93.8,93.76,93.77,10298.0,75.5039,75.528,75.4958,75.5039,10298.0
2017-02-06 14:35:00,93.78,93.79,93.75,93.77,8971.0,75.5119,75.52,75.4878,75.5039,8971.0
2017-02-06 14:40:00,93.78,93.78,93.75,93.76,20261.0,75.5119,75.5119,75.4878,75.4958,20261.0
2017-02-06 14:45:00,93.76,93.8,93.75,93.76,23892.0,75.4958,75.528,75.4878,75.4958,23892.0
2017-02-06 14:50:00,93.76,93.77,93.74,93.76,13404.0,75.4958,75.5039,75.4797,75.4958,13404.0
2017-02-06 14:55:00,93.77,93.8,93.76,93.78,12691.0,75.5039,75.528,75.4958,75.5119,12691.0
2017-02-06 15:00:00,93.78,93.79,93.77,93.79,17128.0,75.5119,75.52,75.5039,75.52,17128.0
2017-02-06 15:05:00,93.78,93.81,93.77,93.79,10870.0,75.5119,75.5361,75.5039,75.52,10870.0
2017-02-06 15:10:00,93.79,93.82,93.77,93.77,6366.0,75.52,75.5441,75.5039,75.5039,6366.0
2017-02-06 15:15:00,93.78,93.82,93.77,93.8,11741.0,75.5119,75.5441,75.5039,75.528,11741.0
2017-02-06 15:20:00,93.81,93.81,93.78,93.78,10599.0,75.5361,75.5361,75.5119,75.5119,10599.0
2017-02-06 15:25:00,93.79,93.8,93.77,93.8,4768.0,75.52,75.528,75.5039,75.528,4768.0
2017-02-06 15:30:00,93.8,93.82,93.78,93.8,8520.0,75.528,75.5441,75.5119,75.528,8520.0
2017-02-06 15:35:00,93.81,93.82,93.78,93.81,16122.0,75.5361,75.5441,75.5119,75.5361,16122.0
2017-02-06 15:40:00,93.82,93.84,93.81,93.81,10790.0,75.5441,75.5602,75.5361,75.5361,10790.0
2017-02-06 15:45:00,93.81,93.81,93.77,93.79,17234.0,75.5361,75.5361,75.5039,75.52,17234.0
2017-02-06 15:50:00,93.79,93.82,93.78,93.8,16411.0,75.52,75.5441,75.5119,75.528,16411.0
2017-02-06 15:55:00,93.8,93.85,93.8,93.85,28055.0,75.528,75.5683,75.528,75.5683,28055.0
2017-02-07 09:30:00,94.06,94.12,93.89,93.93,34331.0,75.7374,75.7857,75.6005,75.6327,34331.0
2017-02-07 09:35:00,93.9,94.0,93.88,94.0,21220.0,75.6085,75.6891,75.5924,75.6891,21220.0
2017-02-07 09:40:00,94.0,94.04,93.97,94.03,37418.0,75.6891,75.7213,75.6649,75.7132,37418.0
2017-02-07 09:45:00,94.03,94.11,94.03,94.09,18415.0,75.7132,75.7776,75.7132,75.7615,18415.0
2017-02-07 09:50:00,94.09,94.1,94.03,94.05,8709.0,75.7615,75.7696,75.7132,75.7293,8709.0
2017-02-07 09:55:00,94.05,94.06,94.02,94.03,8100.0,75.7293,75.7374,75.7052,75.7132,8100.0
2017-02-07 10:00:00,94.03,94.04,93.98,94.0,25131.0,75.7132,75.7213,75.673,75.6891,25131.0
2017-02-07 10:05:00,94.0,94.04,94.0,94.02,11735.0,75.6891,75.7213,75.6891,75.7052,11735.0
2017-02-07 10:10:00,94.02,94.06,94.01,94.04,17995.0,75.7052,75.7374,75.6971,75.7213,17995.0
2017-02-07 10:15:00,94.03,94.06,94.02,94.02,6607.0,75.7132,75.7374,75.7052,75.7052,6607.0
2017-02-07 10:20:00,94.01,94.01,93.96,93.96,8889.0,75.6971,75.6971,75.6569,75.6569,8889.0
2017-02-07 10:25:00,93.97,94.0,93.96,93.98,7474.0,75.6649,75.6891,75.6569,75.673,7474.0
2017-02-07 10:30:00,93.97,93.97,93.91,93.91,8973.0,75.6649,75.6649,75.6166,75.6166,8973.0
2017-02-07 10:35:00,93.91,93.94,93.91,93.94,7036.0,75.6166,75.6408,75.6166,75.6408,7036.0
2017-02-07 10:40:00,93.94,93.97,93.93,93.96,3994.0,75.6408,75.6649,75.6327,75.6569,3994.0
2017-02-07 10:45:00,93.96,93.96,93.93,93.95,8208.0,75.6569,75.6569,75.6327,75.6488,8208.0
2017-02-07 10:50:00,93.96,93.97,93.94,93.96,13854.0,75.6569,75.6649,75.6408,75.6569,13854.0
2017-02-07 10:55:00,93.97,93.97,93.91,93.93,5233.0,75.6649,75.6649,75.6166,75.6327,5233.0
2017-02-07 11:00:00,93.93,94.0,93.93,93.99,23605.0,75.6327,75.6891,75.6327,75.681,23605.0
2017-02-07 11:05:00,94.0,94.01,93.95,93.98,13264.0,75.6891,75.6971,75.6488,75.673,13264.0
2017-02-07 11:10:00,93.99,94.0,93.94,93.97,7204.0,75.681,75.6891,75.6408,75.6649,7204.0
2017-02-07 11:15:00,93.94,93.96,93.89,93.89,8288.0,75.6408,75.6569,75.6005,75.6005,8288.0
2017-02-07 11:20:00,93.89,93.89,93.84,93.84,8244.0,75.6005,75.6005,75.5602,75.5602,8244.0
2017-02-07 11:25:00,93.84,93.84,93.78,93.81,5694.0,75.5602,75.5602,75.5119,75.5361,5694.0
2017-02-07 11:30:00,93.81,93.83,93.8,93.82,4730.0,75.5361,75.5522,75.528,75.5441,4730.0
2017-02-07 11:35:00,93.84,93.84,93.79,93.82,5714.0,75.5602,75.5602,75.52,75.5441,5714.0
2017-02-07 11:40:00,93.82,93.83,93.8,93.82,13129.0,75.5441,75.5522,75.528,75.5441,13129.0
2017-02-07 11:45:00,93.81,93.86,93.8,93.85,24385.0,75.5361,75.5763,75.528,75.5683,24385.0
2017-02-07 11:50:00,93.86,93.87,93.84,93.85,5772.0,75.5763,75.5844,75.5602,75.5683,5772.0
2017-02-07 11:55:00,93.86,93.86,93.82,93.83,3996.0,75.5763,75.5763,75.5441,75.5522,3996.0
2017-02-07 12:00:00,93.83,93.9,93.83,93.9,6242.0,75.5522,75.6085,75.5522,75.6085,6242.0
2017-02-07 12:05:00,93.9,93.9,93.85,93.86,6769.0,75.6085,75.6085,75.5683,75.5763,6769.0
2017-02-07 12:10:00,93.87,93.88,93.85,93.87,4580.0,75.5844,75.5924,75.5683,75.5844,4580.0
2017-02-07 12:15:00,93.87,93.87,93.79,93.8,5745.0,75.5844,75.5844,75.52,75.528,5745.0
2017-02-07 12:20:00,93.8,93.8,93.75,93.78,9562.0,75.528,75.528,75.4878,75.5119,9562.0
2017-02-07 12:25:00,93.78,93.78,93.71,93.71,5017.0,75.5119,75.5119,75.4556,75.4556,5017.0
2017-02-07 12:30:00,93.7,93.74,93.69,93.73,5232.0,75.4475,75.4797,75.4395,75.4717,5232.0
2017-02-07 12:35:00,93.72,93.76,93.71,93.75,7287.0,75.4636,75.4958,75.4556,75.4878,7287.0
2017-02-07 12:40:00,93.76,93.76,93.69,93.7,6463.0,75.4958,75.4958,75.4395,75.4475,6463.0
2017-02-07 12:45:00,93.7,93.71,93.61,93.62,9407.0,75.4475,75.4556,75.375,75.3831,9407.0
2017-02-07 12:50:00,93.61,93.68,93.61,93.66,4510.0,75.375,75.4314,75.375,75.4153,4510.0
2017-02-07 12:55:00,93.66,93.66,93.63,93.63,48225.0,75.4153,75.4153,75.3911,75.3911,48225.0
2017-02-07 13:00:00,93.62,93.64,93.61,93.61,5404.0,75.3831,75.3992,75.375,75.375,5404.0
2017-02-07 13:05:00,93.61,93.62,93.59,93.62,4990.0,75.375,75.3831,75.3589,75.3831,4990.0
2017-02-07 13:10:00,93.63,93.64,93.59,93.63,15304.0,75.3911,75.3992,75.3589,75.3911,15304.0
2017-02-07 13:15:00,93.63,93.68,93.62,93.66,19912.0,75.3911,75.4314,75.3831,75.4153,19912.0
2017-02-07 13:20:00,93.67,93.67,93.64,93.66,10517.0,75.4234,75.4234,75.3992,75.4153,10517.0
2017-02-07 13:25:00,93.68,93.7,93.67,93.68,5080.0,75.4314,75.4475,75.4234,75.4314,5080.0
2017-02-07 13:30:00,93.68,93.71,93.67,93.69,20213.0,75.4314,75.4556,75.4234,75.4395,20213.0
2017-02-07 13:35:00,93.71,93.73,93.7,93.71,9425.0,75.4556,75.4717,75.4475,75.4556,9425.0
2017-02-07 13:40:00,93.71,93.72,93.69,93.72,24727.0,75.4556,75.4636,75.4395,75.4636,24727.0
2017-02-07 13:45:00,93.72,93.73,93.69,93.7,8157.0,75.4636,75.4717,75.4395,75.4475,8157.0
2017-02-07 13:50:00,93.71,93.75,93.7,93.71,5915.0,75.4556,75.4878,75.4475,75.4556,5915.0
2017-02-07 13:55:00,93.69,93.71,93.69,93.71,5214.0,75.4395,75.4556,75.4395,75.4556,5214.0
2017-02-07 14:00:00,93.72,93.72,93.7,93.7,7644.0,75.4636,75.4636,75.4475,75.4475,7644.0
2017-02-07 14:05:00,93.71,93.71,93.69,93.69,16492.0,75.4556,75.4556,75.4395,75.4395,16492.0
2017-02-07 14:10:00,93.69,93.7,93.67,93.68,9965.0,75.4395,75.4475,75.4234,75.4314,9965.0
2017-02-07 14:15:00,93.69,93.71,93.68,93.69,7250.0,75.4395,75.4556,75.4314,75.4395,7250.0
2017-02-07 14:20:00,93.68,93.7,93.67,93.69,5222.0,75.4314,75.4475,75.4234,75.4395,5222.0
2017-02-07 14:25:00,93.69,93.71,93.68,93.71,8908.0,75.4395,75.4556,75.4314,75.4556,8908.0
2017-02-07 14:30:00,93.71,93.76,93.7,93.71,4532.0,75.4556,75.4958,75.4475,75.4556,4532.0
2017-02-07 14:35:00,93.72,93.73,93.7,93.7,11179.0,75.4636,75.4717,75.4475,75.4475,11179.0
2017-02-07 14:40:00,93.69,93.72,93.68,93.72,33565.0,75.4395,75.4636,75.4314,75.4636,33565.0
2017-02-07 14:45:00,93.72,93.73,93.69,93.72,14509.0,75.4636,75.4717,75.4395,75.4636,14509.0
2017-02-07 14:50:00,93.72,93.74,93.71,93.73,28089.0,75.4636,75.4797,75.4556,75.4717,28089.0
2017-02-07 14:55:00,93.73,93.74,93.7,93.73,14556.0,75.4717,75.4797,75.4475,75.4717,14556.0
2017-02-07 15:00:00,93.74,93.79,93.72,93.78,40665.0,75.4797,75.52,75.4636,75.5119,40665.0
2017-02-07 15:05:00,93.78,93.8,93.77,93.77,5312.0,75.5119,75.528,75.5039,75.5039,5312.0
2017-02-07 15:10:00,93.79,93.79,93.76,93.78,6068.0,75.52,75.52,75.4958,75.5119,6068.0
2017-02-07 15:15:00,93.77,93.78,93.74,93.76,15238.0,75.5039,75.5119,75.4797,75.4958,15238.0
2017-02-07 15:20:00,93.77,93.77,93.7,93.71,8364.0,75.5039,75.5039,75.4475,75.4556,8364.0
2017-02-07 15:25:00,93.73,93.75,93.7,93.73,6077.0,75.4717,75.4878,75.4475,75.4717,6077.0
2017-02-07 15:30:00,93.72,93.72,93.68,93.69,9876.0,75.4636,75.4636,75.4314,75.4395,9876.0
2017-02-07 15:35:00,93.69,93.69,93.65,93.68,10593.0,75.4395,75.4395,75.4072,75.4314,10593.0
2017-02-07 15:40:00,93.68,93.71,93.68,93.68,17172.0,75.4314,75.4556,75.4314,75.4314,17172.0
2017-02-07 15:45:00,93.68,93.68,93.65,93.67,21643.0,75.4314,75.4314,75.4072,75.4234,21643.0
2017-02-07 15:50:00,93.67,93.69,93.63,93.65,18882.0,75.4234,75.4395,75.3911,75.4072,18882.0
2017-02-07 15:55:00,93.66,93.71,93.66,93.69,24338.0,75.4153,75.4556,75.4153,75.4395,24338.0
2017-02-08 09:30:00,93.58,93.58,93.47,93.5,27608.0,75.3509,75.3509,75.2623,75.2865,27608.0
2017-02-08 09:35:00,93.43,93.47,93.39,93.47,4375.0,75.2301,75.2623,75.1979,75.2623,4375.0
2017-02-08 09:40:00,93.42,93.48,93.4,93.47,30975.0,75.2221,75.2704,75.2059,75.2623,30975.0
2017-02-08 09:45:00,93.42,93.42,93.35,93.37,2656.0,75.2221,75.2221,75.1657,75.1818,2656.0
2017-02-08 09:50:00,93.36,93.38,93.34,93.35,23156.0,75.1737,75.1898,75.1576,75.1657,23156.0
2017-02-08 09:55:00,93.35,93.42,93.35,93.42,22608.0,75.1657,75.2221,75.1657,75.2221,22608.0
2017-02-08 10:00:00,93.42,93.46,93.4,93.44,45723.0,75.2221,75.2543,75.2059,75.2382,45723.0
2017-02-08 10:05:00,93.46,93.47,93.39,93.39,4211.0,75.2543,75.2623,75.1979,75.1979,4211.0
2017-02-08 10:10:00,93.38,93.49,93.37,93.49,886319.0,75.1898,75.2784,75.1818,75.2784,886319.0
2017-02-08 10:15:00,93.49,93.51,93.43,93.46,37383.0,75.2784,75.2945,75.2301,75.2543,37383.0
2017-02-08 10:20:00,93.46,93.47,93.44,93.45,12305.0,75.2543,75.2623,75.2382,75.2462,12305.0
2017-02-08 10:25:00,93.45,93.48,93.43,93.46,7201.0,75.2462,75.2704,75.2301,75.2543,7201.0
2017-02-08 10:30:00,93.45,93.49,93.43,93.43,3517.0,75.2462,75.2784,75.2301,75.2301,3517.0
2017-02-08 10:35:00,93.41,93.43,93.37,93.42,5014.0,75.214,75.2301,75.1818,75.2221,5014.0
2017-02-08 10:40:00,93.43,93.54,93.4,93.53,9876.0,75.2301,75.3187,75.2059,75.3106,9876.0
2017-02-08 10:45:00,93.53,93.57,93.53,93.55,10241.0,75.3106,75.3428,75.3106,75.3267,10241.0
2017-02-08 10:50:00,93.59,93.59,93.48,93.52,7811.0,75.3589,75.3589,75.2704,75.3026,7811.0
2017-02-08 10:55:00,93.51,93.55,93.51,93.55,12510.0,75.2945,75.3267,75.2945,75.3267,12510.0
2017-02-08 11:00:00,93.6,93.66,93.56,93.65,12231.0,75.367,75.4153,75.3348,75.4072,12231.0
2017-02-08 11:05:00,93.65,93.67,93.62,93.66,6932.0,75.4072,75.4234,75.3831,75.4153,6932.0
2017-02-08 11:10:00,93.65,93.69,93.64,93.67,42382.0,75.4072,75.4395,75.3992,75.4234,42382.0
2017-02-08 11:15:00,93.66,93.67,93.64,93.66,4622.0,75.4153,75.4234,75.3992,75.4153,4622.0
2017-02-08 11:20:00,93.67,93.72,93.66,93.71,4368.0,75.4234,75.4636,75.4153,75.4556,4368.0
2017-02-08 11:25:00,93.68,93.71,93.65,93.66,12023.0,75.4314,75.4556,75.4072,75.4153,12023.0
2017-02-08 11:30:00,93.66,93.67,93.64,93.66,4635.0,75.4153,75.4234,75.3992,75.4153,4635.0
2017-02-08 11:35:00,93.65,93.65,93.57,93.57,4396.0,75.4072,75.4072,75.3428,75.3428,4396.0
2017-02-08 11:40:00,93.57,93.58,93.55,93.58,4064.0,75.3428,75.3509,75.3267,75.3509,4064.0
2017-02-08 11:45:00,93.54,93.55,93.5,93.51,5862.0,75.3187,75.3267,75.2865,75.2945,5862.0
2017-02-08 11:50:00,93.51,93.55,93.51,93.54,7986.0,75.2945,75.3267,75.2945,75.3187,7986.0
2017-02-08 11:55:00,93.52,93.53,93.49,93.53,3986.0,75.3026,75.3106,75.2784,75.3106,3986.0
2017-02-08 12:00:00,93.51,93.61,93.51,93.6,27995.0,75.2945,75.375,75.2945,75.367,27995.0
2017-02-08 12:05:00,93.6,93.63,93.58,93.6,3568.0,75.367,75.3911,75.3509,75.367,3568.0
2017-02-08 12:10:00,93.61,93.61,93.58,93.58,5946.0,75.375,75.375,75.3509,75.3509,5946.0
2017-02-08 12:15:00,93.57,93.61,93.57,93.6,10286.0,75.3428,75.375,75.3428,75.367,10286.0
2017-02-08 12:20:00,93.6,93.62,93.6,93.6,6877.0,75.367,75.3831,75.367,75.367,6877.0
2017-02-08 12:25:00,93.6,93.61,93.56,93.58,7147.0,75.367,75.375,75.3348,75.3509,7147.0
2017-02-08 12:30:00,93.58,93.58,93.56,93.57,8621.0,75.3509,75.3509,75.3348,75.3428,8621.0
2017-02-08 12:35:00,93.57,93.58,93.51,93.53,5429.0,75.3428,75.3509,75.2945,75.3106,5429.0
2017-02-08 12:40:00,93.51,93.54,93.5,93.54,7734.0,75.2945,75.3187,75.2865,75.3187,7734.0
2017-02-08 12:45:00,93.53,93.54,93.5,93.52,4957.0,75.3106,75.3187,75.2865,75.3026,4957.0
2017-02-08 12:50:00,93.53,93.55,93.53,93.54,7639.0,75.3106,75.3267,75.3106,75.3187,7639.0
2017-02-08 12:55:00,93.54,93.55,93.52,93.55,3541.0,75.3187,75.3267,75.3026,75.3267,3541.0
2017-02-08 13:00:00,93.54,93.62,93.53,93.61,3628.0,75.3187,75.3831,75.3106,75.375,3628.0
2017-02-08 13:05:00,93.62,93.62,93.59,93.61,6048.0,75.3831,75.3831,75.3589,75.375,6048.0
2017-02-08 13:10:00,93.61,93.61,93.59,93.6,2194.0,75.375,75.375,75.3589,75.367,2194.0
2017-02-08 13:15:00,93.6,93.64,93.6,93.64,4187.0,75.367,75.3992,75.367,75.3992,4187.0
2017-02-08 13:20:00,93.63,93.64,93.62,93.62,2115.0,75.3911,75.3992,75.3831,75.3831,2115.0
2017-02-08 13:25:00,93.64,93.65,93.62,93.65,9060.0,75.3992,75.4072,75.3831,75.4072,9060.0
2017-02-08 13:30:00,93.65,93.68,93.64,93.67,8343.0,75.4072,75.4314,75.3992,75.4234,8343.0
2017-02-08 13:35:00,93.68,93.68,93.64,93.66,12465.0,75.4314,75.4314,75.3992,75.4153,12465.0
2017-02-08 13:40:00,93.66,93.66,93.62,93.64,8576.0,75.4153,75.4153,75.3831,75.3992,8576.0
2017-02-08 13:45:00,93.63,93.7,93.62,93.67,72620.0,75.3911,75.4475,75.3831,75.4234,72620.0
2017-02-08 13:50:00,93.69,93.69,93.66,93.67,12103.0,75.4395,75.4395,75.4153,75.4234,12103.0
2017-02-08 13:55:00,93.66,93.69,93.65,93.67,3803.0,75.4153,75.4395,75.4072,75.4234,3803.0
2017-02-08 14:00:00,93.67,93.67,93.64,93.65,3440.0,75.4234,75.4234,75.3992,75.4072,3440.0
2017-02-08 14:05:00,93.64,93.65,93.6,93.61,14652.0,75.3992,75.4072,75.367,75.375,14652.0
2017-02-08 14:10:00,93.61,93.64,93.59,93.61,16346.0,75.375,75.3992,75.3589,75.375,16346.0
2017-02-08 14:15:00,93.61,93.66,93.61,93.66,5569.0,75.375,75.4153,75.375,75.4153,5569.0
2017-02-08 14:20:00,93.65,93.66,93.63,93.65,13398.0,75.4072,75.4153,75.3911,75.4072,13398.0
2017-02-08 14:25:00,93.66,93.66,93.61,93.62,15380.0,75.4153,75.4153,75.375,75.3831,15380.0
2017-02-08 14:30:00,93.63,93.66,93.61,93.66,16562.0,75.3911,75.4153,75.375,75.4153,16562.0
2017-02-08 14:35:00,93.65,93.66,93.62,93.64,19908.0,75.4072,75.4153,75.3831,75.3992,19908.0
2017-02-08 14:40:00,93.65,93.67,93.63,93.65,25914.0,75.4072,75.4234,75.3911,75.4072,25914.0
2017-02-08 14:45:00,93.65,93.66,93.64,93.66,38873.0,75.4072,75.4153,75.3992,75.4153,38873.0
2017-02-08 14:50:00,93.65,93.68,93.64,93.68,16651.0,75.4072,75.4314,75.3992,75.4314,16651.0
2017-02-08 14:55:00,93.69,93.69,93.63,93.64,9524.0,75.4395,75.4395,75.3911,75.3992,9524.0
2017-02-08 15:00:00,93.63,93.64,93.57,93.63,22497.0,75.3911,75.3992,75.3428,75.3911,22497.0
2017-02-08 15:05:00,93.63,93.65,93.61,93.63,13759.0,75.3911,75.4072,75.375,75.3911,13759.0
2017-02-08 15:10:00,93.64,93.65,93.62,93.64,8541.0,75.3992,75.4072,75.3831,75.3992,8541.0
2017-02-08 15:15:00,93.65,93.67,93.63,93.65,13223.0,75.4072,75.4234,75.3911,75.4072,13223.0
2017-02-08 15:20:00,93.66,93.66,93.62,93.64,3459.0,75.4153,75.4153,75.3831,75.3992,3459.0
2017-02-08 15:25:00,93.64,93.68,93.63,93.67,13212.0,75.3992,75.4314,75.3911,75.4234,13212.0
2017-02-08 15:30:00,93.69,93.71,93.66,93.67,8922.0,75.4395,75.4556,75.4153,75.4234,8922.0
2017-02-08 15:35:00,93.68,93.7,93.67,93.69,4407.0,75.4314,75.4475,75.4234,75.4395,4407.0
2017-02-08 15:40:00,93.69,93.72,93.68,93.7,18547.0,75.4395,75.4636,75.4314,75.4475,18547.0
2017-02-08 15:45:00,93.72,93.72,93.67,93.69,12471.0,75.4636,75.4636,75.4234,75.4395,12471.0
2017-02-08 15:50:00,93.7,93.71,93.67,93.69,19203.0,75.4475,75.4556,75.4234,75.4395,19203.0
2017-02-08 15:55:00,93.68,93.68,93.66,93.67,19617.0,75.4314,75.4314,75.4153,75.4234,19617.0
2017-02-09 09:30:00,93.86,93.92,93.81,93.88,26569.0,75.5763,75.6247,75.5361,75.5924,26569.0
2017-02-09 09:35:00,93.89,93.9,93.84,93.89,3659.0,75.6005,75.6085,75.5602,75.6005,3659.0
2017-02-09 09:40:00,93.89,93.93,93.86,93.87,32968.0,75.6005,75.6327,75.5763,75.5844,32968.0
2017-02-09 09:45:00,93.88,93.89,93.83,93.86,6823.0,75.5924,75.6005,75.5522,75.5763,6823.0
2017-02-09 09:50:00,93.86,93.94,93.83,93.92,13410.0,75.5763,75.6408,75.5522,75.6247,13410.0
2017-02-09 09:55:00,93.87,93.96,93.85,93.94,13322.0,75.5844,75.6569,75.5683,75.6408,13322.0
2017-02-09 10:00:00,93.99,94.01,93.94,93.94,24735.0,75.681,75.6971,75.6408,75.6408,24735.0
2017-02-09 10:05:00,93.95,93.97,93.93,93.97,6293.0,75.6488,75.6649,75.6327,75.6649,6293.0
2017-02-09 10:10:00,93.97,94.02,93.95,94.02,32197.0,75.6649,75.7052,75.6488,75.7052,32197.0
2017-02-09 10:15:00,94.02,94.09,94.02,94.06,8125.0,75.7052,75.7615,75.7052,75.7374,8125.0
2017-02-09 10:20:00,94.08,94.15,94.07,94.13,32142.0,75.7535,75.8098,75.7454,75.7937,32142.0
2017-02-09 10:25:00,94.15,94.17,94.12,94.15,2293.0,75.8098,75.826,75.7857,75.8098,2293.0
2017-02-09 10:30:00,94.16,94.22,94.15,94.17,3936.0,75.8179,75.8662,75.8098,75.826,3936.0
2017-02-09 10:35:00,94.18,94.2,94.16,94.17,5009.0,75.834,75.8501,75.8179,75.826,5009.0
2017-02-09 10:40:00,94.18,94.25,94.18,94.25,2725.0,75.834,75.8904,75.834,75.8904,2725.0
2017-02-09 10:45:00,94.24,94.33,94.24,94.33,10442.0,75.8823,75.9548,75.8823,75.9548,10442.0
2017-02-09 10:50:00,94.29,94.31,94.24,94.25,3748.0,75.9226,75.9387,75.8823,75.8904,3748.0
2017-02-09 10:55:00,94.29,94.33,94.27,94.33,4122.0,75.9226,75.9548,75.9065,75.9548,4122.0
2017-02-09 11:00:00,94.33,94.34,94.3,94.31,6715.0,75.9548,75.9628,75.9306,75.9387,6715.0
2017-02-09 11:05:00,94.31,94.32,94.3,94.3,15239.0,75.9387,75.9467,75.9306,75.9306,15239.0
2017-02-09 11:10:00,94.3,94.33,94.28,94.31,7685.0,75.9306,75.9548,75.9145,75.9387,7685.0
2017-02-09 11:15:00,94.33,94.37,94.33,94.35,8960.0,75.9548,75.987,75.9548,75.9709,8960.0
2017-02-09 11:20:00,94.35,94.44,94.34,94.42,3766.0,75.9709,76.0434,75.9628,76.0273,3766.0
2017-02-09 11:25:00,94.42,94.45,94.4,94.45,5451.0,76.0273,76.0514,76.0111,76.0514,5451.0
2017-02-09 11:30:00,94.44,94.44,94.38,94.42,7087.0,76.0434,76.0434,75.995,76.0273,7087.0
2017-02-09 11:35:00,94.41,94.42,94.38,94.39,5463.0,76.0192,76.0273,75.995,76.0031,5463.0
2017-02-09 11:40:00,94.39,94.42,94.38,94.41,7094.0,76.0031,76.0273,75.995,76.0192,7094.0
2017-02-09 11:45:00,94.42,94.42,94.36,94.36,3795.0,76.0273,76.0273,75.9789,75.9789,3795.0
2017-02-09 11:50:00,94.38,94.4,94.36,94.39,4901.0,75.995,76.0111,75.9789,76.0031,4901.0
2017-02-09 11:55:00,94.39,94.43,94.39,94.4,1545.0,76.0031,76.0353,76.0031,76.0111,1545.0
2017-02-09 12:00:00,94.4,94.41,94.37,94.39,12059.0,76.0111,76.0192,75.987,76.0031,12059.0
2017-02-09 12:05:00,94.37,94.41,94.36,94.41,3987.0,75.987,76.0192,75.9789,76.0192,3987.0
2017-02-09 12:10:00,94.41,94.45,94.41,94.45,14568.0,76.0192,76.0514,76.0192,76.0514,14568.0
2017-02-09 12:15:00,94.44,94.44,94.41,94.42,11701.0,76.0434,76.0434,76.0192,76.0273,11701.0
2017-02-09 12:20:00,94.42,94.42,94.36,94.37,7025.0,76.0273,76.0273,75.9789,75.987,7025.0
2017-02-09 12:25:00,94.37,94.38,94.34,94.35,3680.0,75.987,75.995,75.9628,75.9709,3680.0
2017-02-09 12:30:00,94.35,94.39,94.35,94.37,2590.0,75.9709,76.0031,75.9709,75.987,2590.0
2017-02-09 12:35:00,94.35,94.37,94.34,94.37,615.0,75.9709,75.987,75.9628,75.987,615.0
2017-02-09 12:40:00,94.36,94.38,94.35,94.37,4158.0,75.9789,75.995,75.9709,75.987,4158.0
2017-02-09 12:45:00,94.38,94.38,94.31,94.31,5530.0,75.995,75.995,75.9387,75.9387,5530.0
2017-02-09 12:50:00,94.32,94.33,94.29,94.33,7132.0,75.9467,75.9548,75.9226,75.9548,7132.0
2017-02-09 12:55:00,94.33,94.35,94.32,94.35,3569.0,75.9548,75.9709,75.9467,75.9709,3569.0
2017-02-09 13:00:00,94.35,94.37,94.34,94.37,2999.0,75.9709,75.987,75.9628,75.987,2999.0
2017-02-09 13:05:00,94.36,94.37,94.34,94.37,7436.0,75.9789,75.987,75.9628,75.987,7436.0
2017-02-09 13:10:00,94.38,94.39,94.36,94.37,4115.0,75.995,76.0031,75.9789,75.987,4115.0
2017-02-09 13:15:00,94.37,94.39,94.36,94.36,2698.0,75.987,76.0031,75.9789,75.9789,2698.0
2017-02-09 13:20:00,94.36,94.37,94.34,94.35,3966.0,75.9789,75.987,75.9628,75.9709,3966.0
2017-02-09 13:25:00,94.37,94.38,94.36,94.38,6082.0,75.987,75.995,75.9789,75.995,6082.0
2017-02-09 13:30:00,94.38,94.38,94.35,94.36,3856.0,75.995,75.995,75.9709,75.9789,3856.0
2017-02-09 13:35:00,94.36,94.36,94.32,94.33,5058.0,75.9789,75.9789,75.9467,75.9548,5058.0
2017-02-09 13:40:00,94.33,94.36,94.33,94.35,41446.0,75.9548,75.9789,75.9548,75.9709,41446.0
2017-02-09 13:45:00,94.36,94.37,94.35,94.37,6439.0,75.9789,75.987,75.9709,75.987,6439.0
2017-02-09 13:50:00,94.36,94.38,94.33,94.37,649097.0,75.9789,75.995,75.9548,75.987,649097.0
2017-02-09 13:55:00,94.37,94.39,94.37,94.38,11966.0,75.987,76.0031,75.987,75.995,11966.0
2017-02-09 14:00:00,94.4,94.41,94.38,94.38,13674.0,76.0111,76.0192,75.995,75.995,13674.0
2017-02-09 14:05:00,94.38,94.4,94.37,94.37,6264.0,75.995,76.0111,75.987,75.987,6264.0
2017-02-09 14:10:00,94.37,94.41,94.37,94.38,13771.0,75.987,76.0192,75.987,75.995,13771.0
2017-02-09 14:15:00,94.38,94.39,94.36,94.39,9262.0,75.995,76.0031,75.9789,76.0031,9262.0
2017-02-09 14:20:00,94.38,94.4,94.37,94.39,8664.0,75.995,76.0111,75.987,76.0031,8664.0
2017-02-09 14:25:00,94.38,94.4,94.37,94.38,38278.0,75.995,76.0111,75.987,75.995,38278.0
2017-02-09 14:30:00,94.38,94.38,94.37,94.38,5027.0,75.995,75.995,75.987,75.995,5027.0
2017-02-09 14:35:00,94.39,94.46,94.38,94.45,11469.0,76.0031,76.0595,75.995,76.0514,11469.0
2017-02-09 14:40:00,94.46,94.47,94.44,94.46,9092.0,76.0595,76.0675,76.0434,76.0595,9092.0
2017-02-09 14:45:00,94.46,94.47,94.42,94.43,8771.0,76.0595,76.0675,76.0273,76.0353,8771.0
2017-02-09 14:50:00,94.43,94.43,94.4,94.41,5443.0,76.0353,76.0353,76.0111,76.0192,5443.0
2017-02-09 14:55:00,94.43,94.45,94.42,94.44,4556.0,76.0353,76.0514,76.0273,76.0434,4556.0
2017-02-09 15:00:00,94.45,94.46,94.44,94.45,7727.0,76.0514,76.0595,76.0434,76.0514,7727.0
2017-02-09 15:05:00,94.45,94.46,94.43,94.44,19404.0,76.0514,76.0595,76.0353,76.0434,19404.0
2017-02-09 15:10:00,94.44,94.45,94.41,94.41,10313.0,76.0434,76.0514,76.0192,76.0192,10313.0
2017-02-09 15:15:00,94.42,94.43,94.39,94.39,41617.0,76.0273,76.0353,76.0031,76.0031,41617.0
2017-02-09 15:20:00,94.38,94.4,94.37,94.37,6900.0,75.995,76.0111,75.987,75.987,6900.0
2017-02-09 15:25:00,94.37,94.39,94.37,94.38,9541.0,75.987,76.0031,75.987,75.995,9541.0
2017-02-09 15:30:00,94.38,94.39,94.33,94.35,15541.0,75.995,76.0031,75.9548,75.9709,15541.0
2017-02-09 15:35:00,94.36,94.39,94.35,94.38,18842.0,75.9789,76.0031,75.9709,75.995,18842.0
2017-02-09 15:40:00,94.38,94.4,94.34,94.39,83384.0,75.995,76.0111,75.9628,76.0031,83384.0
2017-02-09 15:45:00,94.4,94.4,94.34,94.36,75609.0,76.0111,76.0111,75.9628,75.9789,75609.0
2017-02-09 15:50:00,94.35,94.38,94.35,94.37,13464.0,75.9709,75.995,75.9709,75.987,13464.0
2017-02-09 15:55:00,94.37,94.39,94.3,94.3,22784.0,75.987,76.0031,75.9306,75.9306,22784.0
2017-02-10 09:30:00,94.54,94.55,94.46,94.53,26314.0,76.1239,76.1319,76.0595,76.1158,26314.0
2017-02-10 09:35:00,94.49,94.5,94.43,94.47,2747.0,76.0836,76.0917,76.0353,76.0675,2747.0
2017-02-10 09:40:00,94.52,94.56,94.51,94.55,26260.0,76.1078,76.14,76.0997,76.1319,26260.0
2017-02-10 09:45:00,94.56,94.57,94.52,94.53,7664.0,76.14,76.148,76.1078,76.1158,7664.0
2017-02-10 09:50:00,94.53,94.58,94.53,94.54,6180.0,76.1158,76.1561,76.1158,76.1239,6180.0
2017-02-10 09:55:00,94.51,94.54,94.48,94.53,11493.0,76.0997,76.1239,76.0756,76.1158,11493.0
2017-02-10 10:00:00,94.51,94.53,94.49,94.5,23170.0,76.0997,76.1158,76.0836,76.0917,23170.0
2017-02-10 10:05:00,94.49,94.51,94.46,94.48,6490.0,76.0836,76.0997,76.0595,76.0756,6490.0
2017-02-10 10:10:00,94.48,94.52,94.46,94.52,11442.0,76.0756,76.1078,76.0595,76.1078,11442.0
2017-02-10 10:15:00,94.52,94.52,94.47,94.47,4470.0,76.1078,76.1078,76.0675,76.0675,4470.0
2017-02-10 10:20:00,94.48,94.49,94.42,94.46,3778.0,76.0756,76.0836,76.0273,76.0595,3778.0
2017-02-10 10:25:00,94.47,94.5,94.46,94.5,9360.0,76.0675,76.0917,76.0595,76.0917,9360.0
2017-02-10 10:30:00,94.49,94.59,94.49,94.58,47530.0,76.0836,76.1641,76.0836,76.1561,47530.0
2017-02-10 10:35:00,94.59,94.61,94.55,94.6,6246.0,76.1641,76.1802,76.1319,76.1722,6246.0
2017-02-10 10:40:00,94.6,94.61,94.58,94.61,6430.0,76.1722,76.1802,76.1561,76.1802,6430.0
2017-02-10 10:45:00,94.6,94.63,94.58,94.61,3483.0,76.1722,76.1963,76.1561,76.1802,3483.0
2017-02-10 10:50:00,94.61,94.61,94.58,94.59,2418.0,76.1802,76.1802,76.1561,76.1641,2418.0
2017-02-10 10:55:00,94.59,94.6,94.57,94.59,5546.0,76.1641,76.1722,76.148,76.1641,5546.0
2017-02-10 11:00:00,94.58,94.58,94.52,94.53,4835.0,76.1561,76.1561,76.1078,76.1158,4835.0
2017-02-10 11:05:00,94.55,94.56,94.51,94.52,2722.0,76.1319,76.14,76.0997,76.1078,2722.0
2017-02-10 11:10:00,94.54,94.56,94.53,94.54,4959.0,76.1239,76.14,76.1158,76.1239,4959.0
2017-02-10 11:15:00,94.54,94.56,94.53,94.56,5038.0,76.1239,76.14,76.1158,76.14,5038.0
2017-02-10 11:20:00,94.58,94.59,94.56,94.58,23802.0,76.1561,76.1641,76.14,76.1561,23802.0
2017-02-10 11:25:00,94.58,94.58,94.53,94.54,8305.0,76.1561,76.1561,76.1158,76.1239,8305.0
2017-02-10 11:30:00,94.54,94.58,94.54,94.55,21610.0,76.1239,76.1561,76.1239,76.1319,21610.0
2017-02-10 11:35:00,94.53,94.58,94.52,94.54,7387.0,76.1158,76.1561,76.1078,76.1239,7387.0
2017-02-10 11:40:00,94.53,94.57,94.53,94.57,1731.0,76.1158,76.148,76.1158,76.148,1731.0
2017-02-10 11:45:00,94.58,94.58,94.54,94.58,40744.0,76.1561,76.1561,76.1239,76.1561,40744.0
2017-02-10 11:50:00,94.57,94.57,94.54,94.55,8095.0,76.148,76.148,76.1239,76.1319,8095.0
2017-02-10 11:55:00,94.54,94.56,94.54,94.56,4888.0,76.1239,76.14,76.1239,76.14,4888.0
2017-02-10 12:00:00,94.57,94.57,94.54,94.57,24135.0,76.148,76.148,76.1239,76.148,24135.0
2017-02-10 12:05:00,94.57,94.61,94.56,94.6,9091.0,76.148,76.1802,76.14,76.1722,9091.0
2017-02-10 12:10:00,94.58,94.62,94.58,94.6,6942.0,76.1561,76.1883,76.1561,76.1722,6942.0
2017-02-10 12:15:00,94.6,94.61,94.58,94.59,5274.0,76.1722,76.1802,76.1561,76.1641,5274.0
2017-02-10 12:20:00,94.6,94.62,94.6,94.61,4613.0,76.1722,76.1883,76.1722,76.1802,4613.0
2017-02-10 12:25:00,94.6,94.64,94.6,94.62,4519.0,76.1722,76.2044,76.1722,76.1883,4519.0
2017-02-10 12:30:00,94.62,94.67,94.62,94.66,14774.0,76.1883,76.2286,76.1883,76.2205,14774.0
2017-02-10 12:35:00,94.65,94.67,94.65,94.66,4386.0,76.2125,76.2286,76.2125,76.2205,4386.0
2017-02-10 12:40:00,94.66,94.68,94.65,94.66,5932.0,76.2205,76.2366,76.2125,76.2205,5932.0
2017-02-10 12:45:00,94.66,94.67,94.65,94.67,4725.0,76.2205,76.2286,76.2125,76.2286,4725.0
2017-02-10 12:50:00,94.67,94.68,94.64,94.65,4453.0,76.2286,76.2366,76.2044,76.2125,4453.0
2017-02-10 12:55:00,94.65,94.66,94.62,94.63,12966.0,76.2125,76.2205,76.1883,76.1963,12966.0
2017-02-10 13:00:00,94.64,94.65,94.6,94.63,367780.0,76.2044,76.2125,76.1722,76.1963,367780.0
2017-02-10 13:05:00,94.62,94.68,94.62,94.68,18642.0,76.1883,76.2366,76.1883,76.2366,18642.0
2017-02-10 13:10:00,94.67,94.69,94.66,94.69,3339.0,76.2286,76.2447,76.2205,76.2447,3339.0
2017-02-10 13:15:00,94.69,94.71,94.66,94.68,4665.0,76.2447,76.2608,76.2205,76.2366,4665.0
2017-02-10 13:20:00,94.69,94.71,94.65,94.7,6432.0,76.2447,76.2608,76.2125,76.2527,6432.0
2017-02-10 13:25:00,94.71,94.71,94.66,94.68,5220.0,76.2608,76.2608,76.2205,76.2366,5220.0
2017-02-10 13:30:00,94.68,94.7,94.66,94.68,30260.0,76.2366,76.2527,76.2205,76.2366,30260.0
2017-02-10 13:35:00,94.68,94.71,94.68,94.7,1741.0,76.2366,76.2608,76.2366,76.2527,1741.0
2017-02-10 13:40:00,94.71,94.75,94.71,94.75,9100.0,76.2608,76.293,76.2608,76.293,9100.0
2017-02-10 13:45:00,94.75,94.8,94.74,94.8,13293.0,76.293,76.3332,76.2849,76.3332,13293.0
2017-02-10 13:50:00,94.8,94.81,94.76,94.77,31184.0,76.3332,76.3413,76.301,76.3091,31184.0
2017-02-10 13:55:00,94.75,94.77,94.73,94.74,21251.0,76.293,76.3091,76.2769,76.2849,21251.0
2017-02-10 14:00:00,94.72,94.74,94.69,94.71,9464.0,76.2688,76.2849,76.2447,76.2608,9464.0
2017-02-10 14:05:00,94.7,94.75,94.68,94.74,17582.0,76.2527,76.293,76.2366,76.2849,17582.0
2017-02-10 14:10:00,94.74,94.76,94.73,94.76,21632.0,76.2849,76.301,76.2769,76.301,21632.0
2017-02-10 14:15:00,94.76,94.76,94.74,94.76,10146.0,76.301,76.301,76.2849,76.301,10146.0
2017-02-10 14:20:00,94.75,94.76,94.73,94.73,3871.0,76.293,76.301,76.2769,76.2769,3871.0
2017-02-10 14:25:00,94.72,94.74,94.71,94.73,11446.0,76.2688,76.2849,76.2608,76.2769,11446.0
2017-02-10 14:30:00,94.72,94.74,94.71,94.72,14849.0,76.2688,76.2849,76.2608,76.2688,14849.0
2017-02-10 14:35:00,94.72,94.72,94.66,94.69,31855.0,76.2688,76.2688,76.2205,76.2447,31855.0
2017-02-10 14:40:00,94.7,94.71,94.69,94.71,17077.0,76.2527,76.2608,76.2447,76.2608,17077.0
2017-02-10 14:45:00,94.71,94.71,94.7,94.7,7101.0,76.2608,76.2608,76.2527,76.2527,7101.0
2017-02-10 14:50:00,94.7,94.71,94.66,94.67,17536.0,76.2527,76.2608,76.2205,76.2286,17536.0
2017-02-10 14:55:00,94.66,94.66,94.63,94.64,4726.0,76.2205,76.2205,76.1963,76.2044,4726.0
2017-02-10 15:00:00,94.64,94.67,94.64,94.67,31479.0,76.2044,76.2286,76.2044,76.2286,31479.0
2017-02-10 15:05:00,94.67,94.68,94.64,94.67,5333.0,76.2286,76.2366,76.2044,76.2286,5333.0
2017-02-10 15:10:00,94.66,94.69,94.65,94.67,6283.0,76.2205,76.2447,76.2125,76.2286,6283.0
2017-02-10 15:15:00,94.66,94.69,94.65,94.69,9114.0,76.2205,76.2447,76.2125,76.2447,9114.0
2017-02-10 15:20:00,94.69,94.69,94.65,94.68,5609.0,76.2447,76.2447,76.2125,76.2366,5609.0
2017-02-10 15:25:00,94.67,94.7,94.66,94.7,7366.0,76.2286,76.2527,76.2205,76.2527,7366.0
2017-02-10 15:30:00,94.69,94.73,94.68,94.73,21817.0,76.2447,76.2769,76.2366,76.2769,21817.0
2017-02-10 15:35:00,94.73,94.74,94.72,94.73,14548.0,76.2769,76.2849,76.2688,76.2769,14548.0
2017-02-10 15:40:00,94.74,94.75,94.71,94.73,13449.0,76.2849,76.293,76.2608,76.2769,13449.0
2017-02-10 15:45:00,94.72,94.72,94.68,94.69,23766.0,76.2688,76.2688,76.2366,76.2447,23766.0
2017-02-10 15:50:00,94.7,94.71,94.66,94.67,15271.0,76.2527,76.2608,76.2205,76.2286,15271.0
2017-02-10 15:55:00,94.66,94.69,94.65,94.66,24525.0,76.2205,76.2447,76.2125,76.2205,24525.0
2017-02-13 09:30:00,94.92,94.99,94.86,94.96,60297.0,76.4299,76.4862,76.3815,76.4621,60297.0
2017-02-13 09:35:00,94.98,95.0,94.95,95.0,8840.0,76.4782,76.4943,76.454,76.4943,8840.0
2017-02-13 09:40:00,95.03,95.1,95.03,95.09,11307.0,76.5184,76.5748,76.5184,76.5667,11307.0
2017-02-13 09:45:00,95.1,95.1,95.05,95.06,8352.0,76.5748,76.5748,76.5345,76.5426,8352.0
2017-02-13 09:50:00,95.06,95.06,94.99,94.99,12093.0,76.5426,76.5426,76.4862,76.4862,12093.0
2017-02-13 09:55:00,94.99,95.05,94.98,95.05,52664.0,76.4862,76.5345,76.4782,76.5345,52664.0
2017-02-13 10:00:00,95.04,95.12,95.03,95.11,51965.0,76.5265,76.5909,76.5184,76.5828,51965.0
2017-02-13 10:05:00,95.11,95.15,95.11,95.15,25631.0,76.5828,76.6151,76.5828,76.6151,25631.0
2017-02-13 10:10:00,95.14,95.15,95.1,95.12,20371.0,76.607,76.6151,76.5748,76.5909,20371.0
2017-02-13 10:15:00,95.12,95.14,95.1,95.12,18868.0,76.5909,76.607,76.5748,76.5909,18868.0
2017-02-13 10:20:00,95.12,95.15,95.1,95.15,20735.0,76.5909,76.6151,76.5748,76.6151,20735.0
2017-02-13 10:25:00,95.15,95.15,95.09,95.12,14758.0,76.6151,76.6151,76.5667,76.5909,14758.0
2017-02-13 10:30:00,95.13,95.16,95.11,95.16,5158.0,76.5989,76.6231,76.5828,76.6231,5158.0
2017-02-13 10:35:00,95.16,95.16,95.11,95.13,13990.0,76.6231,76.6231,76.5828,76.5989,13990.0
2017-02-13 10:40:00,95.15,95.16,95.14,95.15,4913.0,76.6151,76.6231,76.607,76.6151,4913.0
2017-02-13 10:45:00,95.15,95.16,95.13,95.15,8461.0,76.6151,76.6231,76.5989,76.6151,8461.0
2017-02-13 10:50:00,95.14,95.15,95.1,95.12,9842.0,76.607,76.6151,76.5748,76.5909,9842.0
2017-02-13 10:55:00,95.12,95.16,95.12,95.16,14601.0,76.5909,76.6231,76.5909,76.6231,14601.0
2017-02-13 11:00:00,95.16,95.19,95.15,95.15,5722.0,76.6231,76.6473,76.6151,76.6151,5722.0
2017-02-13 11:05:00,95.15,95.15,95.12,95.12,15124.0,76.6151,76.6151,76.5909,76.5909,15124.0
2017-02-13 11:10:00,95.13,95.14,95.11,95.13,4335.0,76.5989,76.607,76.5828,76.5989,4335.0
2017-02-13 11:15:00,95.13,95.14,95.12,95.13,7219.0,76.5989,76.607,76.5909,76.5989,7219.0
2017-02-13 11:20:00,95.13,95.19,95.13,95.18,12356.0,76.5989,76.6473,76.5989,76.6392,12356.0
2017-02-13 11:25:00,95.18,95.23,95.17,95.21,19807.0,76.6392,76.6795,76.6312,76.6634,19807.0
2017-02-13 11:30:00,95.2,95.21,95.17,95.17,3651.0,76.6553,76.6634,76.6312,76.6312,3651.0
2017-02-13 11:35:00,95.17,95.19,95.16,95.18,6583.0,76.6312,76.6473,76.6231,76.6392,6583.0
2017-02-13 11:40:00,95.19,95.2,95.16,95.19,20949.0,76.6473,76.6553,76.6231,76.6473,20949.0
2017-02-13 11:45:00,95.2,95.21,95.19,95.19,8115.0,76.6553,76.6634,76.6473,76.6473,8115.0
2017-02-13 11:50:00,95.18,95.19,95.15,95.16,6293.0,76.6392,76.6473,76.6151,76.6231,6293.0
2017-02-13 11:55:00,95.15,95.15,95.11,95.12,2823.0,76.6151,76.6151,76.5828,76.5909,2823.0
2017-02-13 12:00:00,95.13,95.16,95.11,95.15,4783.0,76.5989,76.6231,76.5828,76.6151,4783.0
2017-02-13 12:05:00,95.17,95.18,95.13,95.18,15333.0,76.6312,76.6392,76.5989,76.6392,15333.0
2017-02-13 12:10:00,95.18,95.18,95.16,95.17,3621.0,76.6392,76.6392,76.6231,76.6312,3621.0
2017-02-13 12:15:00,95.16,95.18,95.14,95.15,6565.0,76.6231,76.6392,76.607,76.6151,6565.0
2017-02-13 12:20:00,95.16,95.17,95.15,95.16,4891.0,76.6231,76.6312,76.6151,76.6231,4891.0
2017-02-13 12:25:00,95.17,95.19,95.16,95.19,8966.0,76.6312,76.6473,76.6231,76.6473,8966.0
2017-02-13 12:30:00,95.18,95.21,95.17,95.2,1351.0,76.6392,76.6634,76.6312,76.6553,1351.0
2017-02-13 12:35:00,95.2,95.23,95.19,95.22,12095.0,76.6553,76.6795,76.6473,76.6714,12095.0
2017-02-13 12:40:00,95.2,95.22,95.2,95.22,2322.0,76.6553,76.6714,76.6553,76.6714,2322.0
2017-02-13 12:45:00,95.22,95.24,95.2,95.22,11622.0,76.6714,76.6875,76.6553,76.6714,11622.0
2017-02-13 12:50:00,95.22,95.28,95.21,95.25,7022.0,76.6714,76.7197,76.6634,76.6956,7022.0
2017-02-13 12:55:00,95.24,95.28,95.23,95.27,6838.0,76.6875,76.7197,76.6795,76.7117,6838.0
2017-02-13 13:00:00,95.28,95.28,95.25,95.28,5970.0,76.7197,76.7197,76.6956,76.7197,5970.0
2017-02-13 13:05:00,95.27,95.28,95.25,95.26,11565.0,76.7117,76.7197,76.6956,76.7036,11565.0
2017-02-13 13:10:00,95.26,95.31,95.26,95.3,3299.0,76.7036,76.7439,76.7036,76.7358,3299.0
2017-02-13 13:15:00,95.3,95.34,95.3,95.33,12395.0,76.7358,76.768,76.7358,76.76,12395.0
2017-02-13 13:20:00,95.35,95.38,95.35,95.37,10482.0,76.7761,76.8002,76.7761,76.7922,10482.0
2017-02-13 13:25:00,95.36,95.41,95.35,95.41,12455.0,76.7841,76.8244,76.7761,76.8244,12455.0
2017-02-13 13:30:00,95.38,95.44,95.38,95.44,19622.0,76.8002,76.8486,76.8002,76.8486,19622.0
2017-02-13 13:35:00,95.44,95.44,95.41,95.42,3154.0,76.8486,76.8486,76.8244,76.8325,3154.0
2017-02-13 13:40:00,95.42,95.44,95.39,95.4,24318.0,76.8325,76.8486,76.8083,76.8164,24318.0
2017-02-13 13:45:00,95.4,95.42,95.37,95.38,9372.0,76.8164,76.8325,76.7922,76.8002,9372.0
2017-02-13 13:50:00,95.37,95.38,95.35,95.37,4655.0,76.7922,76.8002,76.7761,76.7922,4655.0
2017-02-13 13:55:00,95.38,95.39,95.36,95.37,5581.0,76.8002,76.8083,76.7841,76.7922,5581.0
2017-02-13 14:00:00,95.37,95.37,95.33,95.36,25894.0,76.7922,76.7922,76.76,76.7841,25894.0
2017-02-13 14:05:00,95.35,95.38,95.33,95.37,9000.0,76.7761,76.8002,76.76,76.7922,9000.0
2017-02-13 14:10:00,95.38,95.39,95.36,95.38,37018.0,76.8002,76.8083,76.7841,76.8002,37018.0
2017-02-13 14:15:00,95.38,95.38,95.33,95.34,22476.0,76.8002,76.8002,76.76,76.768,22476.0
2017-02-13 14:20:00,95.35,95.36,95.32,95.34,7214.0,76.7761,76.7841,76.7519,76.768,7214.0
2017-02-13 14:25:00,95.35,95.36,95.33,95.34,5445.0,76.7761,76.7841,76.76,76.768,5445.0
2017-02-13 14:30:00,95.34,95.34,95.31,95.33,8566.0,76.768,76.768,76.7439,76.76,8566.0
2017-02-13 14:35:00,95.32,95.33,95.3,95.31,5775.0,76.7519,76.76,76.7358,76.7439,5775.0
2017-02-13 14:40:00,95.31,95.32,95.29,95.32,12219.0,76.7439,76.7519,76.7278,76.7519,12219.0
2017-02-13 14:45:00,95.32,95.34,95.29,95.3,7677.0,76.7519,76.768,76.7278,76.7358,7677.0
2017-02-13 14:50:00,95.31,95.33,95.29,95.29,3287.0,76.7439,76.76,76.7278,76.7278,3287.0
2017-02-13 14:55:00,95.3,95.32,95.27,95.28,5761.0,76.7358,76.7519,76.7117,76.7197,5761.0
2017-02-13 15:00:00,95.28,95.29,95.26,95.29,7427.0,76.7197,76.7278,76.7036,76.7278,7427.0
2017-02-13 15:05:00,95.29,95.31,95.28,95.31,8902.0,76.7278,76.7439,76.7197,76.7439,8902.0
2017-02-13 15:10:00,95.3,95.31,95.29,95.31,19029.0,76.7358,76.7439,76.7278,76.7439,19029.0
2017-02-13 15:15:00,95.31,95.31,95.29,95.3,3455.0,76.7439,76.7439,76.7278,76.7358,3455.0
2017-02-13 15:20:00,95.29,95.3,95.26,95.26,3924.0,76.7278,76.7358,76.7036,76.7036,3924.0
2017-02-13 15:25:00,95.26,95.28,95.25,95.27,5176.0,76.7036,76.7197,76.6956,76.7117,5176.0
2017-02-13 15:30:00,95.28,95.28,95.25,95.27,5550.0,76.7197,76.7197,76.6956,76.7117,5550.0
2017-02-13 15:35:00,95.27,95.33,95.26,95.32,10897.0,76.7117,76.76,76.7036,76.7519,10897.0
2017-02-13 15:40:00,95.32,95.35,95.3,95.35,24837.0,76.7519,76.7761,76.7358,76.7761,24837.0
2017-02-13 15:45:00,95.34,95.35,95.32,95.34,35003.0,76.768,76.7761,76.7519,76.768,35003.0
2017-02-13 15:50:00,95.34,95.35,95.29,95.29,13371.0,76.768,76.7761,76.7278,76.7278,13371.0
2017-02-13 15:55:00,95.29,95.3,95.26,95.29,34344.0,76.7278,76.7358,76.7036,76.7278,34344.0
2017-02-14 09:30:00,95.21,95.24,95.19,95.22,33285.0,76.6634,76.6875,76.6473,76.6714,33285.0
2017-02-14 09:35:00,95.24,95.31,95.22,95.25,32387.0,76.6875,76.7439,76.6714,76.6956,32387.0
2017-02-14 09:40:00,95.25,95.26,95.15,95.15,18129.0,76.6956,76.7036,76.6151,76.6151,18129.0
2017-02-14 09:45:00,95.13,95.16,95.09,95.1,7926.0,76.5989,76.6231,76.5667,76.5748,7926.0
2017-02-14 09:50:00,95.11,95.17,95.11,95.13,6532.0,76.5828,76.6312,76.5828,76.5989,6532.0
2017-02-14 09:55:00,95.11,95.14,95.11,95.13,10001.0,76.5828,76.607,76.5828,76.5989,10001.0
2017-02-14 10:00:00,95.12,95.21,95.1,95.13,35015.0,76.5909,76.6634,76.5748,76.5989,35015.0
2017-02-14 10:05:00,95.12,95.17,95.1,95.13,10587.0,76.5909,76.6312,76.5748,76.5989,10587.0
2017-02-14 10:10:00,95.12,95.28,95.12,95.28,26841.0,76.5909,76.7197,76.5909,76.7197,26841.0
2017-02-14 10:15:00,95.27,95.28,95.23,95.24,12823.0,76.7117,76.7197,76.6795,76.6875,12823.0
2017-02-14 10:20:00,95.23,95.24,95.18,95.18,7289.0,76.6795,76.6875,76.6392,76.6392,7289.0
2017-02-14 10:25:00,95.19,95.2,95.13,95.17,9174.0,76.6473,76.6553,76.5989,76.6312,9174.0
2017-02-14 10:30:00,95.18,95.22,95.16,95.2,11833.0,76.6392,76.6714,76.6231,76.6553,11833.0
2017-02-14 10:35:00,95.2,95.2,95.1,95.15,12818.0,76.6553,76.6553,76.5748,76.6151,12818.0
2017-02-14 10:40:00,95.15,95.16,95.12,95.14,6568.0,76.6151,76.6231,76.5909,76.607,6568.0
2017-02-14 10:45:00,95.15,95.22,95.14,95.22,14546.0,76.6151,76.6714,76.607,76.6714,14546.0
2017-02-14 10:50:00,95.22,95.26,95.21,95.23,12414.0,76.6714,76.7036,76.6634,76.6795,12414.0
2017-02-14 10:55:00,95.23,95.26,95.22,95.23,8818.0,76.6795,76.7036,76.6714,76.6795,8818.0
2017-02-14 11:00:00,95.24,95.24,95.2,95.2,11088.0,76.6875,76.6875,76.6553,76.6553,11088.0
2017-02-14 11:05:00,95.21,95.22,95.09,95.15,9211.0,76.6634,76.6714,76.5667,76.6151,9211.0
2017-02-14 11:10:00,95.17,95.25,95.16,95.25,8393.0,76.6312,76.6956,76.6231,76.6956,8393.0
2017-02-14 11:15:00,95.27,95.29,95.24,95.29,16258.0,76.7117,76.7278,76.6875,76.7278,16258.0
2017-02-14 11:20:00,95.32,95.33,95.28,95.31,215914.0,76.7519,76.76,76.7197,76.7439,215914.0
2017-02-14 11:25:00,95.31,95.31,95.28,95.31,9403.0,76.7439,76.7439,76.7197,76.7439,9403.0
2017-02-14 11:30:00,95.31,95.33,95.29,95.32,4272.0,76.7439,76.76,76.7278,76.7519,4272.0
2017-02-14 11:35:00,95.32,95.32,95.28,95.28,4671.0,76.7519,76.7519,76.7197,76.7197,4671.0
2017-02-14 11:40:00,95.29,95.29,95.25,95.27,6711.0,76.7278,76.7278,76.6956,76.7117,6711.0
2017-02-14 11:45:00,95.27,95.28,95.24,95.24,31676.0,76.7117,76.7197,76.6875,76.6875,31676.0
2017-02-14 11:50:00,95.25,95.27,95.22,95.25,6540.0,76.6956,76.7117,76.6714,76.6956,6540.0
2017-02-14 11:55:00,95.25,95.34,95.24,95.31,6364.0,76.6956,76.768,76.6875,76.7439,6364.0
2017-02-14 12:00:00,95.31,95.33,95.29,95.3,3645.0,76.7439,76.76,76.7278,76.7358,3645.0
2017-02-14 12:05:00,95.32,95.34,95.29,95.3,2245.0,76.7519,76.768,76.7278,76.7358,2245.0
2017-02-14 12:10:00,95.3,95.32,95.3,95.31,11509.0,76.7358,76.7519,76.7358,76.7439,11509.0
2017-02-14 12:15:00,95.32,95.32,95.28,95.3,3638.0,76.7519,76.7519,76.7197,76.7358,3638.0
2017-02-14 12:20:00,95.29,95.33,95.27,95.32,6586.0,76.7278,76.76,76.7117,76.7519,6586.0
2017-02-14 12:25:00,95.3,95.31,95.28,95.3,2210.0,76.7358,76.7439,76.7197,76.7358,2210.0
2017-02-14 12:30:00,95.3,95.4,95.29,95.39,5677.0,76.7358,76.8164,76.7278,76.8083,5677.0
2017-02-14 12:35:00,95.39,95.4,95.35,95.37,6255.0,76.8083,76.8164,76.7761,76.7922,6255.0
2017-02-14 12:40:00,95.37,95.4,95.36,95.39,3245.0,76.7922,76.8164,76.7841,76.8083,3245.0
2017-02-14 12:45:00,95.39,95.41,95.36,95.39,5224.0,76.8083,76.8244,76.7841,76.8083,5224.0
2017-02-14 12:50:00,95.4,95.48,95.4,95.46,4565.0,76.8164,76.8808,76.8164,76.8647,4565.0
2017-02-14 12:55:00,95.47,95.52,95.46,95.5,11101.0,76.8727,76.913,76.8647,76.8969,11101.0
2017-02-14 13:00:00,95.49,95.52,95.47,95.51,11360.0,76.8888,76.913,76.8727,76.9049,11360.0
2017-02-14 13:05:00,95.53,95.58,95.52,95.57,9873.0,76.921,76.9613,76.913,76.9532,9873.0
2017-02-14 13:10:00,95.56,95.61,95.56,95.61,4221.0,76.9452,76.9854,76.9452,76.9854,4221.0
2017-02-14 13:15:00,95.6,95.6,95.55,95.55,8193.0,76.9774,76.9774,76.9371,76.9371,8193.0
2017-02-14 13:20:00,95.54,95.57,95.54,95.56,1804.0,76.9291,76.9532,76.9291,76.9452,1804.0
2017-02-14 13:25:00,95.56,95.59,95.54,95.58,3885.0,76.9452,76.9693,76.9291,76.9613,3885.0
2017-02-14 13:30:00,95.58,95.59,95.53,95.55,17788.0,76.9613,76.9693,76.921,76.9371,17788.0
2017-02-14 13:35:00,95.54,95.57,95.54,95.57,6261.0,76.9291,76.9532,76.9291,76.9532,6261.0
2017-02-14 13:40:00,95.56,95.6,95.55,95.58,9864.0,76.9452,76.9774,76.9371,76.9613,9864.0
2017-02-14 13:45:00,95.57,95.6,95.56,95.59,7124.0,76.9532,76.9774,76.9452,76.9693,7124.0
2017-02-14 13:50:00,95.59,95.6,95.57,95.59,11817.0,76.9693,76.9774,76.9532,76.9693,11817.0
2017-02-14 13:55:00,95.63,95.64,95.61,95.62,8831.0,77.0015,77.0096,76.9854,76.9935,8831.0
2017-02-14 14:00:00,95.59,95.63,95.59,95.63,9715.0,76.9693,77.0015,76.9693,77.0015,9715.0
2017-02-14 14:05:00,95.62,95.72,95.62,95.68,8601.0,76.9935,77.074,76.9935,77.0418,8601.0
2017-02-14 14:10:00,95.69,95.7,95.67,95.68,36563.0,77.0499,77.0579,77.0338,77.0418,36563.0
2017-02-14 14:15:00,95.68,95.71,95.68,95.69,59198.0,77.0418,77.066,77.0418,77.0499,59198.0
2017-02-14 14:20:00,95.69,95.71,95.68,95.71,15743.0,77.0499,77.066,77.0418,77.066,15743.0
2017-02-14 14:25:00,95.71,95.71,95.65,95.65,22880.0,77.066,77.066,77.0177,77.0177,22880.0
2017-02-14 14:30:00,95.65,95.67,95.62,95.67,17059.0,77.0177,77.0338,76.9935,77.0338,17059.0
2017-02-14 14:35:00,95.67,95.67,95.64,95.65,16935.0,77.0338,77.0338,77.0096,77.0177,16935.0
2017-02-14 14:40:00,95.64,95.67,95.63,95.67,24131.0,77.0096,77.0338,77.0015,77.0338,24131.0
2017-02-14 14:45:00,95.65,95.66,95.6,95.63,11129.0,77.0177,77.0257,76.9774,77.0015,11129.0
2017-02-14 14:50:00,95.63,95.64,95.59,95.6,9006.0,77.0015,77.0096,76.9693,76.9774,9006.0
2017-02-14 14:55:00,95.59,95.61,95.58,95.59,16313.0,76.9693,76.9854,76.9613,76.9693,16313.0
2017-02-14 15:00:00,95.61,95.64,95.6,95.62,7325.0,76.9854,77.0096,76.9774,76.9935,7325.0
2017-02-14 15:05:00,95.61,95.64,95.61,95.62,10077.0,76.9854,77.0096,76.9854,76.9935,10077.0
2017-02-14 15:10:00,95.61,95.63,95.59,95.62,7127.0,76.9854,77.0015,76.9693,76.9935,7127.0
2017-02-14 15:15:00,95.64,95.66,95.63,95.64,7711.0,77.0096,77.0257,77.0015,77.0096,7711.0
2017-02-14 15:20:00,95.62,95.66,95.62,95.64,22529.0,76.9935,77.0257,76.9935,77.0096,22529.0
2017-02-14 15:25:00,95.65,95.66,95.62,95.64,12295.0,77.0177,77.0257,76.9935,77.0096,12295.0
2017-02-14 15:30:00,95.64,95.66,95.6,95.61,15417.0,77.0096,77.0257,76.9774,76.9854,15417.0
2017-02-14 15:35:00,95.62,95.67,95.61,95.67,25420.0,76.9935,77.0338,76.9854,77.0338,25420.0
2017-02-14 15:40:00,95.67,95.71,95.66,95.71,15873.0,77.0338,77.066,77.0257,77.066,15873.0
2017-02-14 15:45:00,95.71,95.72,95.69,95.72,9038.0,77.066,77.074,77.0499,77.074,9038.0
2017-02-14 15:50:00,95.72,95.75,95.71,95.72,37570.0,77.074,77.0982,77.066,77.074,37570.0
2017-02-14 15:55:00,95.73,95.75,95.68,95.74,68028.0,77.0821,77.0982,77.0418,77.0901,68028.0
2017-02-15 09:30:00,95.67,95.76,95.6,95.67,27702.0,77.0338,77.1062,76.9774,77.0338,27702.0
2017-02-15 09:35:00,95.71,95.74,95.68,95.7,4938.0,77.066,77.0901,77.0418,77.0579,4938.0
2017-02-15 09:40:00,95.67,95.73,95.66,95.71,22848.0,77.0338,77.0821,77.0257,77.066,22848.0
2017-02-15 09:45:00,95.71,95.74,95.7,95.71,362020.0,77.066,77.0901,77.0579,77.066,362020.0
2017-02-15 09:50:00,95.71,95.74,95.7,95.72,4485.0,77.066,77.0901,77.0579,77.074,4485.0
2017-02-15 09:55:00,95.72,95.76,95.71,95.74,3783.0,77.074,77.1062,77.066,77.0901,3783.0
2017-02-15 10:00:00,95.74,95.74,95.69,95.71,29581.0,77.0901,77.0901,77.0499,77.066,29581.0
2017-02-15 10:05:00,95.71,95.72,95.64,95.64,7168.0,77.066,77.074,77.0096,77.0096,7168.0
2017-02-15 10:10:00,95.65,95.68,95.6,95.66,9382.0,77.0177,77.0418,76.9774,77.0257,9382.0
2017-02-15 10:15:00,95.65,95.7,95.65,95.68,10393.0,77.0177,77.0579,77.0177,77.0418,10393.0
2017-02-15 10:20:00,95.68,95.7,95.67,95.67,12518.0,77.0418,77.0579,77.0338,77.0338,12518.0
2017-02-15 10:25:00,95.68,95.75,95.66,95.72,15112.0,77.0418,77.0982,77.0257,77.074,15112.0
2017-02-15 10:30:00,95.71,95.8,95.7,95.78,10404.0,77.066,77.1384,77.0579,77.1223,10404.0
2017-02-15 10:35:00,95.75,95.81,95.75,95.79,6625.0,77.0982,77.1465,77.0982,77.1304,6625.0
2017-02-15 10:40:00,95.78,95.8,95.77,95.79,3945.0,77.1223,77.1384,77.1143,77.1304,3945.0
2017-02-15 10:45:00,95.8,95.92,95.8,95.91,16064.0,77.1384,77.2351,77.1384,77.227,16064.0
2017-02-15 10:50:00,95.92,95.92,95.87,95.87,4500.0,77.2351,77.2351,77.1948,77.1948,4500.0
2017-02-15 10:55:00,95.88,95.93,95.88,95.92,11004.0,77.2028,77.2431,77.2028,77.2351,11004.0
2017-02-15 11:00:00,95.93,95.95,95.9,95.94,21445.0,77.2431,77.2592,77.219,77.2512,21445.0
2017-02-15 11:05:00,95.97,96.0,95.96,95.99,3489.0,77.2753,77.2995,77.2673,77.2914,3489.0
2017-02-15 11:10:00,95.99,96.02,95.97,96.0,8932.0,77.2914,77.3156,77.2753,77.2995,8932.0
2017-02-15 11:15:00,96.02,96.06,96.01,96.03,5659.0,77.3156,77.3478,77.3075,77.3236,5659.0
2017-02-15 11:20:00,96.04,96.05,95.97,96.01,14315.0,77.3317,77.3397,77.2753,77.3075,14315.0
2017-02-15 11:25:00,96.02,96.03,96.0,96.02,28036.0,77.3156,77.3236,77.2995,77.3156,28036.0
2017-02-15 11:30:00,96.02,96.04,95.97,95.97,5155.0,77.3156,77.3317,77.2753,77.2753,5155.0
2017-02-15 11:35:00,95.98,95.98,95.91,95.93,20126.0,77.2834,77.2834,77.227,77.2431,20126.0
2017-02-15 11:40:00,95.94,95.94,95.87,95.88,4220.0,77.2512,77.2512,77.1948,77.2028,4220.0
2017-02-15 11:45:00,95.83,95.88,95.83,95.88,3098.0,77.1626,77.2028,77.1626,77.2028,3098.0
2017-02-15 11:50:00,95.87,95.87,95.85,95.87,5932.0,77.1948,77.1948,77.1787,77.1948,5932.0
2017-02-15 11:55:00,95.89,95.9,95.87,95.89,5102.0,77.2109,77.219,77.1948,77.2109,5102.0
2017-02-15 12:00:00,95.9,95.95,95.89,95.91,7787.0,77.219,77.2592,77.2109,77.227,7787.0
2017-02-15 12:05:00,95.9,95.91,95.86,95.87,1140.0,77.219,77.227,77.1867,77.1948,1140.0
2017-02-15 12:10:00,95.87,95.9,95.85,95.9,5485.0,77.1948,77.219,77.1787,77.219,5485.0
2017-02-15 12:15:00,95.9,95.91,95.84,95.86,6500.0,77.219,77.227,77.1706,77.1867,6500.0
2017-02-15 12:20:00,95.87,95.91,95.85,95.91,3843.0,77.1948,77.227,77.1787,77.227,3843.0
2017-02-15 12:25:00,95.91,95.94,95.89,95.93,2441.0,77.227,77.2512,77.2109,77.2431,2441.0
2017-02-15 12:30:00,95.93,95.94,95.91,95.92,6020.0,77.2431,77.2512,77.227,77.2351,6020.0
2017-02-15 12:35:00,95.94,95.98,95.94,95.98,29525.0,77.2512,77.2834,77.2512,77.2834,29525.0
2017-02-15 12:40:00,95.98,95.98,95.94,95.97,16258.0,77.2834,77.2834,77.2512,77.2753,16258.0
2017-02-15 12:45:00,95.96,95.96,95.92,95.94,10656.0,77.2673,77.2673,77.2351,77.2512,10656.0
2017-02-15 12:50:00,95.94,96.0,95.93,95.99,10399.0,77.2512,77.2995,77.2431,77.2914,10399.0
2017-02-15 12:55:00,95.98,95.99,95.95,95.95,4615.0,77.2834,77.2914,77.2592,77.2592,4615.0
2017-02-15 13:00:00,95.96,96.02,95.95,96.02,41420.0,77.2673,77.3156,77.2592,77.3156,41420.0
2017-02-15 13:05:00,96.0,96.01,95.98,95.99,29113.0,77.2995,77.3075,77.2834,77.2914,29113.0
2017-02-15 13:10:00,95.99,96.0,95.97,95.97,4770.0,77.2914,77.2995,77.2753,77.2753,4770.0
2017-02-15 13:15:00,95.91,95.97,95.9,95.97,3262.0,77.227,77.2753,77.219,77.2753,3262.0
2017-02-15 13:20:00,95.97,95.99,95.95,95.99,4940.0,77.2753,77.2914,77.2592,77.2914,4940.0
2017-02-15 13:25:00,95.97,96.0,95.97,95.98,3989.0,77.2753,77.2995,77.2753,77.2834,3989.0
2017-02-15 13:30:00,95.99,96.01,95.98,96.01,7537.0,77.2914,77.3075,77.2834,77.3075,7537.0
2017-02-15 13:35:00,95.99,96.0,95.97,95.97,2561.0,77.2914,77.2995,77.2753,77.2753,2561.0
2017-02-15 13:40:00,95.97,96.01,95.96,96.0,10647.0,77.2753,77.3075,77.2673,77.2995,10647.0
2017-02-15 13:45:00,96.0,96.04,95.99,96.03,10405.0,77.2995,77.3317,77.2914,77.3236,10405.0
2017-02-15 13:50:00,96.04,96.12,96.04,96.11,14452.0,77.3317,77.3961,77.3317,77.388,14452.0
2017-02-15 13:55:00,96.15,96.15,96.07,96.08,21212.0,77.4203,77.4203,77.3558,77.3639,21212.0
2017-02-15 14:00:00,96.09,96.15,96.07,96.14,30870.0,77.3719,77.4203,77.3558,77.4122,30870.0
2017-02-15 14:05:00,96.13,96.14,96.07,96.08,5641.0,77.4042,77.4122,77.3558,77.3639,5641.0
2017-02-15 14:10:00,96.08,96.1,96.05,96.07,10038.0,77.3639,77.38,77.3397,77.3558,10038.0
2017-02-15 14:15:00,96.08,96.08,96.03,96.06,10456.0,77.3639,77.3639,77.3236,77.3478,10456.0
2017-02-15 14:20:00,96.05,96.1,96.04,96.08,6434.0,77.3397,77.38,77.3317,77.3639,6434.0
2017-02-15 14:25:00,96.1,96.13,96.09,96.12,5366.0,77.38,77.4042,77.3719,77.3961,5366.0
2017-02-15 14:30:00,96.11,96.13,96.1,96.13,9795.0,77.388,77.4042,77.38,77.4042,9795.0
2017-02-15 14:35:00,96.13,96.16,96.11,96.12,13898.0,77.4042,77.4283,77.388,77.3961,13898.0
2017-02-15 14:40:00,96.12,96.16,96.1,96.14,42047.0,77.3961,77.4283,77.38,77.4122,42047.0
2017-02-15 14:45:00,96.14,96.15,96.12,96.12,14845.0,77.4122,77.4203,77.3961,77.3961,14845.0
2017-02-15 14:50:00,96.12,96.15,96.12,96.14,15267.0,77.3961,77.4203,77.3961,77.4122,15267.0
2017-02-15 14:55:00,96.14,96.17,96.13,96.16,13891.0,77.4122,77.4364,77.4042,77.4283,13891.0
2017-02-15 15:00:00,96.17,96.18,96.15,96.16,12605.0,77.4364,77.4444,77.4203,77.4283,12605.0
2017-02-15 15:05:00,96.16,96.17,96.13,96.16,22480.0,77.4283,77.4364,77.4042,77.4283,22480.0
2017-02-15 15:10:00,96.16,96.26,96.15,96.25,561043.0,77.4283,77.5088,77.4203,77.5008,561043.0
2017-02-15 15:15:00,96.25,96.31,96.25,96.27,22264.0,77.5008,77.5491,77.5008,77.5169,22264.0
2017-02-15 15:20:00,96.27,96.29,96.26,96.27,12594.0,77.5169,77.533,77.5088,77.5169,12594.0
2017-02-15 15:25:00,96.27,96.28,96.22,96.23,13575.0,77.5169,77.5249,77.4766,77.4847,13575.0
2017-02-15 15:30:00,96.23,96.26,96.22,96.22,15035.0,77.4847,77.5088,77.4766,77.4766,15035.0
2017-02-15 15:35:00,96.22,96.23,96.2,96.22,15263.0,77.4766,77.4847,77.4605,77.4766,15263.0
2017-02-15 15:40:00,96.21,96.24,96.19,96.2,11373.0,77.4686,77.4927,77.4525,77.4605,11373.0
2017-02-15 15:45:00,96.21,96.21,96.18,96.19,34320.0,77.4686,77.4686,77.4444,77.4525,34320.0
2017-02-15 15:50:00,96.19,96.19,96.15,96.16,33348.0,77.4525,77.4525,77.4203,77.4283,33348.0
2017-02-15 15:55:00,96.17,96.22,96.17,96.19,55240.0,77.4364,77.4766,77.4364,77.4525,55240.0
2017-02-16 09:30:00,96.18,96.31,96.18,96.27,45644.0,77.4444,77.5491,77.4444,77.5169,45644.0
2017-02-16 09:35:00,96.27,96.29,96.21,96.29,11065.0,77.5169,77.533,77.4686,77.533,11065.0
2017-02-16 09:40:00,96.31,96.33,96.26,96.28,11272.0,77.5491,77.5652,77.5088,77.5249,11272.0
2017-02-16 09:45:00,96.27,96.27,96.19,96.2,18979.0,77.5169,77.5169,77.4525,77.4605,18979.0
2017-02-16 09:50:00,96.19,96.19,96.11,96.12,16341.0,77.4525,77.4525,77.388,77.3961,16341.0
2017-02-16 09:55:00,96.14,96.18,96.14,96.16,3548.0,77.4122,77.4444,77.4122,77.4283,3548.0
2017-02-16 10:00:00,96.15,96.15,96.06,96.09,24694.0,77.4203,77.4203,77.3478,77.3719,24694.0
2017-02-16 10:05:00,96.09,96.16,96.08,96.16,7966.0,77.3719,77.4283,77.3639,77.4283,7966.0
2017-02-16 10:10:00,96.17,96.19,96.08,96.09,160398.0,77.4364,77.4525,77.3639,77.3719,160398.0
2017-02-16 10:15:00,96.09,96.11,96.03,96.04,12953.0,77.3719,77.388,77.3236,77.3317,12953.0
2017-02-16 10:20:00,96.04,96.15,96.04,96.15,14517.0,77.3317,77.4203,77.3317,77.4203,14517.0
2017-02-16 10:25:00,96.14,96.15,96.08,96.1,7736.0,77.4122,77.4203,77.3639,77.38,7736.0
2017-02-16 10:30:00,96.1,96.23,96.09,96.23,15104.0,77.38,77.4847,77.3719,77.4847,15104.0
2017-02-16 10:35:00,96.22,96.27,96.22,96.27,5831.0,77.4766,77.5169,77.4766,77.5169,5831.0
2017-02-16 10:40:00,96.27,96.29,96.22,96.24,4335.0,77.5169,77.533,77.4766,77.4927,4335.0
2017-02-16 10:45:00,96.23,96.23,96.07,96.07,20337.0,77.4847,77.4847,77.3558,77.3558,20337.0
2017-02-16 10:50:00,96.07,96.07,95.92,95.93,13881.0,77.3558,77.3558,77.2351,77.2431,13881.0
2017-02-16 10:55:00,95.91,95.98,95.89,95.98,5540.0,77.227,77.2834,77.2109,77.2834,5540.0
2017-02-16 11:00:00,96.01,96.03,95.94,95.97,7036.0,77.3075,77.3236,77.2512,77.2753,7036.0
2017-02-16 11:05:00,95.99,95.99,95.86,95.92,10021.0,77.2914,77.2914,77.1867,77.2351,10021.0
2017-02-16 11:10:00,95.91,95.91,95.82,95.89,4585.0,77.227,77.227,77.1545,77.2109,4585.0
2017-02-16 11:15:00,95.9,95.98,95.9,95.97,5538.0,77.219,77.2834,77.219,77.2753,5538.0
2017-02-16 11:20:00,95.98,96.04,95.98,96.02,130761.0,77.2834,77.3317,77.2834,77.3156,130761.0
2017-02-16 11:25:00,96.02,96.06,96.0,96.04,5831.0,77.3156,77.3478,77.2995,77.3317,5831.0
2017-02-16 11:30:00,96.03,96.1,96.02,96.09,4692.0,77.3236,77.38,77.3156,77.3719,4692.0
2017-02-16 11:35:00,96.08,96.08,96.01,96.03,1620.0,77.3639,77.3639,77.3075,77.3236,1620.0
2017-02-16 11:40:00,96.06,96.09,96.06,96.09,2466.0,77.3478,77.3719,77.3478,77.3719,2466.0
2017-02-16 11:45:00,96.09,96.09,96.04,96.07,7911.0,77.3719,77.3719,77.3317,77.3558,7911.0
2017-02-16 11:50:00,96.09,96.13,96.08,96.11,8132.0,77.3719,77.4042,77.3639,77.388,8132.0
2017-02-16 11:55:00,96.11,96.13,96.08,96.13,1999.0,77.388,77.4042,77.3639,77.4042,1999.0
2017-02-16 12:00:00,96.14,96.15,96.08,96.09,8528.0,77.4122,77.4203,77.3639,77.3719,8528.0
2017-02-16 12:05:00,96.1,96.11,96.02,96.02,13383.0,77.38,77.388,77.3156,77.3156,13383.0
2017-02-16 12:10:00,96.03,96.05,96.02,96.03,7726.0,77.3236,77.3397,77.3156,77.3236,7726.0
2017-02-16 12:15:00,96.02,96.06,96.01,96.05,2346.0,77.3156,77.3478,77.3075,77.3397,2346.0
2017-02-16 12:20:00,96.06,96.09,96.04,96.06,9596.0,77.3478,77.3719,77.3317,77.3478,9596.0
2017-02-16 12:25:00,96.05,96.08,96.04,96.06,5545.0,77.3397,77.3639,77.3317,77.3478,5545.0
2017-02-16 12:30:00,96.07,96.09,96.04,96.09,2450.0,77.3558,77.3719,77.3317,77.3719,2450.0
2017-02-16 12:35:00,96.08,96.14,96.08,96.14,19481.0,77.3639,77.4122,77.3639,77.4122,19481.0
2017-02-16 12:40:00,96.14,96.16,96.12,96.14,8030.0,77.4122,77.4283,77.3961,77.4122,8030.0
2017-02-16 12:45:00,96.12,96.14,96.1,96.12,2079.0,77.3961,77.4122,77.38,77.3961,2079.0
2017-02-16 12:50:00,96.13,96.19,96.12,96.17,11004.0,77.4042,77.4525,77.3961,77.4364,11004.0
2017-02-16 12:55:00,96.17,96.18,96.1,96.1,66937.0,77.4364,77.4444,77.38,77.38,66937.0
2017-02-16 13:00:00,96.1,96.1,96.0,96.0,10161.0,77.38,77.38,77.2995,77.2995,10161.0
2017-02-16 13:05:00,96.0,96.08,96.0,96.06,11159.0,77.2995,77.3639,77.2995,77.3478,11159.0
2017-02-16 13:10:00,96.06,96.09,96.01,96.03,13603.0,77.3478,77.3719,77.3075,77.3236,13603.0
2017-02-16 13:15:00,96.04,96.07,96.02,96.07,5654.0,77.3317,77.3558,77.3156,77.3558,5654.0
2017-02-16 13:20:00,96.06,96.07,96.01,96.02,10851.0,77.3478,77.3558,77.3075,77.3156,10851.0
2017-02-16 13:25:00,96.01,96.04,95.97,96.04,7329.0,77.3075,77.3317,77.2753,77.3317,7329.0
2017-02-16 13:30:00,96.02,96.02,95.98,96.0,12911.0,77.3156,77.3156,77.2834,77.2995,12911.0
2017-02-16 13:35:00,95.99,96.04,95.98,96.04,8057.0,77.2914,77.3317,77.2834,77.3317,8057.0
2017-02-16 13:40:00,96.05,96.05,95.98,95.99,6868.0,77.3397,77.3397,77.2834,77.2914,6868.0
2017-02-16 13:45:00,95.98,96.0,95.95,95.98,6908.0,77.2834,77.2995,77.2592,77.2834,6908.0
2017-02-16 13:50:00,96.0,96.01,95.97,95.98,4634.0,77.2995,77.3075,77.2753,77.2834,4634.0
2017-02-16 13:55:00,96.0,96.04,95.99,96.04,10811.0,77.2995,77.3317,77.2914,77.3317,10811.0
2017-02-16 14:00:00,96.03,96.04,96.01,96.02,1808.0,77.3236,77.3317,77.3075,77.3156,1808.0
2017-02-16 14:05:00,96.01,96.04,96.0,96.03,26781.0,77.3075,77.3317,77.2995,77.3236,26781.0
2017-02-16 14:10:00,96.03,96.05,96.01,96.05,14311.0,77.3236,77.3397,77.3075,77.3397,14311.0
2017-02-16 14:15:00,96.06,96.06,95.96,95.97,7780.0,77.3478,77.3478,77.2673,77.2753,7780.0
2017-02-16 14:20:00,95.95,95.98,95.91,95.92,27491.0,77.2592,77.2834,77.227,77.2351,27491.0
2017-02-16 14:25:00,95.94,95.97,95.92,95.97,18263.0,77.2512,77.2753,77.2351,77.2753,18263.0
2017-02-16 14:30:00,95.95,95.99,95.94,95.97,3973.0,77.2592,77.2914,77.2512,77.2753,3973.0
2017-02-16 14:35:00,95.97,95.97,95.93,95.94,18207.0,77.2753,77.2753,77.2431,77.2512,18207.0
2017-02-16 14:40:00,95.95,96.02,95.94,96.0,26978.0,77.2592,77.3156,77.2512,77.2995,26978.0
2017-02-16 14:45:00,95.99,96.02,95.97,95.98,27685.0,77.2914,77.3156,77.2753,77.2834,27685.0
2017-02-16 14:50:00,95.98,96.0,95.94,95.99,38979.0,77.2834,77.2995,77.2512,77.2914,38979.0
2017-02-16 14:55:00,95.99,96.05,95.99,96.04,6996.0,77.2914,77.3397,77.2914,77.3317,6996.0
2017-02-16 15:00:00,96.02,96.07,96.01,96.07,9667.0,77.3156,77.3558,77.3075,77.3558,9667.0
2017-02-16 15:05:00,96.06,96.06,96.03,96.03,28589.0,77.3478,77.3478,77.3236,77.3236,28589.0
2017-02-16 15:10:00,96.04,96.08,96.03,96.06,21924.0,77.3317,77.3639,77.3236,77.3478,21924.0
2017-02-16 15:15:00,96.06,96.08,96.04,96.05,77764.0,77.3478,77.3639,77.3317,77.3397,77764.0
2017-02-16 15:20:00,96.05,96.11,96.04,96.1,18290.0,77.3397,77.388,77.3317,77.38,18290.0
2017-02-16 15:25:00,96.09,96.11,96.08,96.1,40082.0,77.3719,77.388,77.3639,77.38,40082.0
2017-02-16 15:30:00,96.09,96.14,96.08,96.13,12546.0,77.3719,77.4122,77.3639,77.4042,12546.0
2017-02-16 15:35:00,96.14,96.17,96.13,96.14,9442.0,77.4122,77.4364,77.4042,77.4122,9442.0
2017-02-16 15:40:00,96.14,96.15,96.12,96.13,10197.0,77.4122,77.4203,77.3961,77.4042,10197.0
2017-02-16 15:45:00,96.13,96.13,96.1,96.1,22538.0,77.4042,77.4042,77.38,77.38,22538.0
2017-02-16 15:50:00,96.11,96.15,96.09,96.14,28048.0,77.388,77.4203,77.3719,77.4122,28048.0
2017-02-16 15:55:00,96.14,96.2,96.13,96.18,30028.0,77.4122,77.4605,77.4042,77.4444,30028.0
2017-02-17 09:30:00,95.85,95.85,95.7,95.7,52963.0,77.1787,77.1787,77.0579,77.0579,52963.0
2017-02-17 09:35:00,95.73,95.82,95.73,95.73,12227.0,77.0821,77.1545,77.0821,77.0821,12227.0
2017-02-17 09:40:00,95.73,95.77,95.66,95.73,15298.0,77.0821,77.1143,77.0257,77.0821,15298.0
2017-02-17 09:45:00,95.73,95.86,95.71,95.84,10062.0,77.0821,77.1867,77.066,77.1706,10062.0
2017-02-17 09:50:00,95.83,95.86,95.76,95.77,16399.0,77.1626,77.1867,77.1062,77.1143,16399.0
2017-02-17 09:55:00,95.76,95.79,95.72,95.78,14757.0,77.1062,77.1304,77.074,77.1223,14757.0
2017-02-17 10:00:00,95.78,95.82,95.73,95.81,55082.0,77.1223,77.1545,77.0821,77.1465,55082.0
2017-02-17 10:05:00,95.82,95.84,95.75,95.75,22873.0,77.1545,77.1706,77.0982,77.0982,22873.0
2017-02-17 10:10:00,95.75,95.82,95.73,95.82,45261.0,77.0982,77.1545,77.0821,77.1545,45261.0
2017-02-17 10:15:00,95.82,95.86,95.78,95.81,28039.0,77.1545,77.1867,77.1223,77.1465,28039.0
2017-02-17 10:20:00,95.82,95.83,95.77,95.82,6937.0,77.1545,77.1626,77.1143,77.1545,6937.0
2017-02-17 10:25:00,95.81,95.83,95.77,95.8,19192.0,77.1465,77.1626,77.1143,77.1384,19192.0
2017-02-17 10:30:00,95.81,95.83,95.74,95.77,21245.0,77.1465,77.1626,77.0901,77.1143,21245.0
2017-02-17 10:35:00,95.76,95.78,95.7,95.75,8727.0,77.1062,77.1223,77.0579,77.0982,8727.0
2017-02-17 10:40:00,95.74,95.78,95.73,95.75,10763.0,77.0901,77.1223,77.0821,77.0982,10763.0
2017-02-17 10:45:00,95.76,95.8,95.74,95.77,7826.0,77.1062,77.1384,77.0901,77.1143,7826.0
2017-02-17 10:50:00,95.77,95.78,95.73,95.76,20240.0,77.1143,77.1223,77.0821,77.1062,20240.0
2017-02-17 10:55:00,95.75,95.79,95.74,95.76,17888.0,77.0982,77.1304,77.0901,77.1062,17888.0
2017-02-17 11:00:00,95.75,95.79,95.74,95.78,8815.0,77.0982,77.1304,77.0901,77.1223,8815.0
2017-02-17 11:05:00,95.78,95.79,95.73,95.78,12058.0,77.1223,77.1304,77.0821,77.1223,12058.0
2017-02-17 11:10:00,95.77,95.84,95.77,95.81,9762.0,77.1143,77.1706,77.1143,77.1465,9762.0
2017-02-17 11:15:00,95.82,95.84,95.72,95.72,25751.0,77.1545,77.1706,77.074,77.074,25751.0
2017-02-17 11:20:00,95.71,95.74,95.68,95.71,9681.0,77.066,77.0901,77.0418,77.066,9681.0
2017-02-17 11:25:00,95.72,95.75,95.68,95.72,12016.0,77.074,77.0982,77.0418,77.074,12016.0
2017-02-17 11:30:00,95.72,95.76,95.72,95.75,11004.0,77.074,77.1062,77.074,77.0982,11004.0
2017-02-17 11:35:00,95.74,95.77,95.71,95.73,27484.0,77.0901,77.1143,77.066,77.0821,27484.0
2017-02-17 11:40:00,95.73,95.78,95.72,95.76,11028.0,77.0821,77.1223,77.074,77.1062,11028.0
2017-02-17 11:45:00,95.77,95.77,95.74,95.76,9514.0,77.1143,77.1143,77.0901,77.1062,9514.0
2017-02-17 11:50:00,95.76,95.82,95.74,95.8,17428.0,77.1062,77.1545,77.0901,77.1384,17428.0
2017-02-17 11:55:00,95.79,95.81,95.78,95.8,12051.0,77.1304,77.1465,77.1223,77.1384,12051.0
2017-02-17 12:00:00,95.8,95.82,95.78,95.81,8686.0,77.1384,77.1545,77.1223,77.1465,8686.0
2017-02-17 12:05:00,95.81,95.84,95.8,95.81,9746.0,77.1465,77.1706,77.1384,77.1465,9746.0
2017-02-17 12:10:00,95.81,95.86,95.8,95.83,14240.0,77.1465,77.1867,77.1384,77.1626,14240.0
2017-02-17 12:15:00,95.82,95.83,95.8,95.82,8766.0,77.1545,77.1626,77.1384,77.1545,8766.0
2017-02-17 12:20:00,95.81,95.86,95.81,95.85,6600.0,77.1465,77.1867,77.1465,77.1787,6600.0
2017-02-17 12:25:00,95.85,95.88,95.85,95.85,7127.0,77.1787,77.2028,77.1787,77.1787,7127.0
2017-02-17 12:30:00,95.85,95.86,95.83,95.85,8251.0,77.1787,77.1867,77.1626,77.1787,8251.0
2017-02-17 12:35:00,95.84,95.87,95.83,95.86,7538.0,77.1706,77.1948,77.1626,77.1867,7538.0
2017-02-17 12:40:00,95.84,95.86,95.83,95.85,10333.0,77.1706,77.1867,77.1626,77.1787,10333.0
2017-02-17 12:45:00,95.86,95.86,95.82,95.82,8143.0,77.1867,77.1867,77.1545,77.1545,8143.0
2017-02-17 12:50:00,95.83,95.84,95.81,95.82,5643.0,77.1626,77.1706,77.1465,77.1545,5643.0
2017-02-17 12:55:00,95.81,95.84,95.8,95.84,7322.0,77.1465,77.1706,77.1384,77.1706,7322.0
2017-02-17 13:00:00,95.84,95.85,95.8,95.81,8758.0,77.1706,77.1787,77.1384,77.1465,8758.0
2017-02-17 13:05:00,95.81,95.83,95.77,95.8,10587.0,77.1465,77.1626,77.1143,77.1384,10587.0
2017-02-17 13:10:00,95.79,95.81,95.78,95.78,16374.0,77.1304,77.1465,77.1223,77.1223,16374.0
2017-02-17 13:15:00,95.79,95.79,95.76,95.78,10124.0,77.1304,77.1304,77.1062,77.1223,10124.0
2017-02-17 13:20:00,95.77,95.8,95.77,95.78,8602.0,77.1143,77.1384,77.1143,77.1223,8602.0
2017-02-17 13:25:00,95.78,95.81,95.77,95.81,6471.0,77.1223,77.1465,77.1143,77.1465,6471.0
2017-02-17 13:30:00,95.81,95.84,95.81,95.84,13678.0,77.1465,77.1706,77.1465,77.1706,13678.0
2017-02-17 13:35:00,95.85,95.86,95.82,95.84,9162.0,77.1787,77.1867,77.1545,77.1706,9162.0
2017-02-17 13:40:00,95.84,95.88,95.83,95.86,6887.0,77.1706,77.2028,77.1626,77.1867,6887.0
2017-02-17 13:45:00,95.85,95.86,95.83,95.84,8442.0,77.1787,77.1867,77.1626,77.1706,8442.0
2017-02-17 13:50:00,95.84,95.85,95.83,95.83,14596.0,77.1706,77.1787,77.1626,77.1626,14596.0
2017-02-17 13:55:00,95.84,95.86,95.83,95.84,10036.0,77.1706,77.1867,77.1626,77.1706,10036.0
2017-02-17 14:00:00,95.84,95.87,95.83,95.84,30302.0,77.1706,77.1948,77.1626,77.1706,30302.0
2017-02-17 14:05:00,95.84,95.86,95.84,95.84,11256.0,77.1706,77.1867,77.1706,77.1706,11256.0
2017-02-17 14:10:00,95.85,95.88,95.84,95.87,10209.0,77.1787,77.2028,77.1706,77.1948,10209.0
2017-02-17 14:15:00,95.87,95.91,95.85,95.88,21386.0,77.1948,77.227,77.1787,77.2028,21386.0
2017-02-17 14:20:00,95.88,95.92,95.87,95.92,8209.0,77.2028,77.2351,77.1948,77.2351,8209.0
2017-02-17 14:25:00,95.91,95.93,95.9,95.92,21661.0,77.227,77.2431,77.219,77.2351,21661.0
2017-02-17 14:30:00,95.92,95.95,95.91,95.94,8122.0,77.2351,77.2592,77.227,77.2512,8122.0
2017-02-17 14:35:00,95.94,95.96,95.93,95.95,9048.0,77.2512,77.2673,77.2431,77.2592,9048.0
2017-02-17 14:40:00,95.97,95.98,95.95,95.97,9532.0,77.2753,77.2834,77.2592,77.2753,9532.0
2017-02-17 14:45:00,95.97,96.02,95.97,96.0,8679.0,77.2753,77.3156,77.2753,77.2995,8679.0
2017-02-17 14:50:00,96.0,96.01,95.98,95.98,11525.0,77.2995,77.3075,77.2834,77.2834,11525.0
2017-02-17 14:55:00,95.98,96.0,95.95,95.96,9457.0,77.2834,77.2995,77.2592,77.2673,9457.0
2017-02-17 15:00:00,95.95,95.98,95.95,95.98,8464.0,77.2592,77.2834,77.2592,77.2834,8464.0
2017-02-17 15:05:00,95.97,96.01,95.96,96.0,10051.0,77.2753,77.3075,77.2673,77.2995,10051.0
2017-02-17 15:10:00,96.0,96.04,95.99,96.02,7086.0,77.2995,77.3317,77.2914,77.3156,7086.0
2017-02-17 15:15:00,96.02,96.04,96.0,96.04,14951.0,77.3156,77.3317,77.2995,77.3317,14951.0
2017-02-17 15:20:00,96.03,96.05,96.0,96.0,19513.0,77.3236,77.3397,77.2995,77.2995,19513.0
2017-02-17 15:25:00,96.0,96.06,95.99,96.04,45404.0,77.2995,77.3478,77.2914,77.3317,45404.0
2017-02-17 15:30:00,96.04,96.08,96.04,96.05,15017.0,77.3317,77.3639,77.3317,77.3397,15017.0
2017-02-17 15:35:00,96.05,96.06,96.01,96.02,30403.0,77.3397,77.3478,77.3075,77.3156,30403.0
2017-02-17 15:40:00,96.02,96.06,96.02,96.04,20479.0,77.3156,77.3478,77.3156,77.3317,20479.0
2017-02-17 15:45:00,96.05,96.11,96.02,96.03,19733.0,77.3397,77.388,77.3156,77.3236,19733.0
2017-02-17 15:50:00,96.03,96.08,96.03,96.05,24238.0,77.3236,77.3639,77.3236,77.3397,24238.0
2017-02-17 15:55:00,96.05,96.19,96.05,96.17,48305.0,77.3397,77.4525,77.3397,77.4364,48305.0
2017-02-21 09:30:00,96.3,96.48,96.3,96.47,65806.0,77.541,77.686,77.541,77.6779,65806.0
2017-02-21 09:35:00,96.47,96.5,96.42,96.5,3907.0,77.6779,77.7021,77.6377,77.7021,3907.0
2017-02-21 09:40:00,96.55,96.56,96.51,96.56,8099.0,77.7423,77.7504,77.7101,77.7504,8099.0
2017-02-21 09:45:00,96.58,96.61,96.55,96.56,16735.0,77.7665,77.7906,77.7423,77.7504,16735.0
2017-02-21 09:50:00,96.57,96.64,96.56,96.63,10725.0,77.7584,77.8148,77.7504,77.8068,10725.0
2017-02-21 09:55:00,96.63,96.63,96.6,96.61,8901.0,77.8068,77.8068,77.7826,77.7906,8901.0
2017-02-21 10:00:00,96.62,96.65,96.6,96.64,43593.0,77.7987,77.8229,77.7826,77.8148,43593.0
2017-02-21 10:05:00,96.64,96.71,96.6,96.71,14775.0,77.8148,77.8712,77.7826,77.8712,14775.0
2017-02-21 10:10:00,96.72,96.78,96.7,96.78,40139.0,77.8792,77.9275,77.8631,77.9275,40139.0
2017-02-21 10:15:00,96.78,96.81,96.77,96.81,23727.0,77.9275,77.9517,77.9195,77.9517,23727.0
2017-02-21 10:20:00,96.8,96.82,96.78,96.79,16823.0,77.9436,77.9597,77.9275,77.9356,16823.0
2017-02-21 10:25:00,96.79,96.8,96.76,96.79,15273.0,77.9356,77.9436,77.9114,77.9356,15273.0
2017-02-21 10:30:00,96.78,96.79,96.73,96.75,12937.0,77.9275,77.9356,77.8873,77.9034,12937.0
2017-02-21 10:35:00,96.77,96.78,96.74,96.78,7433.0,77.9195,77.9275,77.8953,77.9275,7433.0
2017-02-21 10:40:00,96.77,96.86,96.77,96.86,6562.0,77.9195,77.9919,77.9195,77.9919,6562.0
2017-02-21 10:45:00,96.86,96.86,96.82,96.85,10473.0,77.9919,77.9919,77.9597,77.9839,10473.0
2017-02-21 10:50:00,96.84,96.85,96.8,96.8,9043.0,77.9758,77.9839,77.9436,77.9436,9043.0
2017-02-21 10:55:00,96.8,96.83,96.77,96.78,263656.0,77.9436,77.9678,77.9195,77.9275,263656.0
2017-02-21 11:00:00,96.77,96.8,96.75,96.75,5612.0,77.9195,77.9436,77.9034,77.9034,5612.0
2017-02-21 11:05:00,96.75,96.77,96.73,96.75,4370.0,77.9034,77.9195,77.8873,77.9034,4370.0
2017-02-21 11:10:00,96.74,96.76,96.73,96.76,4168.0,77.8953,77.9114,77.8873,77.9114,4168.0
2017-02-21 11:15:00,96.74,96.77,96.73,96.77,4349.0,77.8953,77.9195,77.8873,77.9195,4349.0
2017-02-21 11:20:00,96.77,96.78,96.63,96.63,5047.0,77.9195,77.9275,77.8068,77.8068,5047.0
2017-02-21 11:25:00,96.6,96.64,96.58,96.59,10136.0,77.7826,77.8148,77.7665,77.7745,10136.0
2017-02-21 11:30:00,96.59,96.61,96.57,96.6,6354.0,77.7745,77.7906,77.7584,77.7826,6354.0
2017-02-21 11:35:00,96.61,96.62,96.51,96.53,3548.0,77.7906,77.7987,77.7101,77.7262,3548.0
2017-02-21 11:40:00,96.56,96.59,96.55,96.57,5356.0,77.7504,77.7745,77.7423,77.7584,5356.0
2017-02-21 11:45:00,96.58,96.59,96.53,96.54,5903.0,77.7665,77.7745,77.7262,77.7343,5903.0
2017-02-21 11:50:00,96.56,96.61,96.54,96.6,5503.0,77.7504,77.7906,77.7343,77.7826,5503.0
2017-02-21 11:55:00,96.62,96.66,96.6,96.64,9066.0,77.7987,77.8309,77.7826,77.8148,9066.0
2017-02-21 12:00:00,96.65,96.72,96.65,96.7,16330.0,77.8229,77.8792,77.8229,77.8631,16330.0
2017-02-21 12:05:00,96.7,96.71,96.67,96.68,5495.0,77.8631,77.8712,77.839,77.847,5495.0
2017-02-21 12:10:00,96.68,96.68,96.65,96.66,3738.0,77.847,77.847,77.8229,77.8309,3738.0
2017-02-21 12:15:00,96.66,96.68,96.65,96.66,1775.0,77.8309,77.847,77.8229,77.8309,1775.0
2017-02-21 12:20:00,96.67,96.68,96.65,96.66,204118.0,77.839,77.847,77.8229,77.8309,204118.0
2017-02-21 12:25:00,96.67,96.74,96.66,96.72,130498.0,77.839,77.8953,77.8309,77.8792,130498.0
2017-02-21 12:30:00,96.72,96.74,96.71,96.71,3820.0,77.8792,77.8953,77.8712,77.8712,3820.0
2017-02-21 12:35:00,96.72,96.72,96.71,96.71,4468.0,77.8792,77.8792,77.8712,77.8712,4468.0
2017-02-21 12:40:00,96.71,96.71,96.66,96.69,89703.0,77.8712,77.8712,77.8309,77.8551,89703.0
2017-02-21 12:45:00,96.69,96.7,96.67,96.69,7838.0,77.8551,77.8631,77.839,77.8551,7838.0
2017-02-21 12:50:00,96.68,96.7,96.67,96.68,3461.0,77.847,77.8631,77.839,77.847,3461.0
2017-02-21 12:55:00,96.67,96.67,96.66,96.67,6421.0,77.839,77.839,77.8309,77.839,6421.0
2017-02-21 13:00:00,96.66,96.67,96.63,96.66,26571.0,77.8309,77.839,77.8068,77.8309,26571.0
2017-02-21 13:05:00,96.66,96.66,96.62,96.63,4578.0,77.8309,77.8309,77.7987,77.8068,4578.0
2017-02-21 13:10:00,96.62,96.64,96.62,96.63,7729.0,77.7987,77.8148,77.7987,77.8068,7729.0
2017-02-21 13:15:00,96.64,96.68,96.64,96.68,2361.0,77.8148,77.847,77.8148,77.847,2361.0
2017-02-21 13:20:00,96.68,96.68,96.66,96.67,4999.0,77.847,77.847,77.8309,77.839,4999.0
2017-02-21 13:25:00,96.66,96.7,96.66,96.7,11245.0,77.8309,77.8631,77.8309,77.8631,11245.0
2017-02-21 13:30:00,96.67,96.68,96.64,96.64,3287.0,77.839,77.847,77.8148,77.8148,3287.0
2017-02-21 13:35:00,96.63,96.64,96.61,96.61,2925.0,77.8068,77.8148,77.7906,77.7906,2925.0
2017-02-21 13:40:00,96.62,96.63,96.6,96.63,5479.0,77.7987,77.8068,77.7826,77.8068,5479.0
2017-02-21 13:45:00,96.63,96.63,96.61,96.63,2881.0,77.8068,77.8068,77.7906,77.8068,2881.0
2017-02-21 13:50:00,96.62,96.64,96.6,96.62,20364.0,77.7987,77.8148,77.7826,77.7987,20364.0
2017-02-21 13:55:00,96.63,96.65,96.59,96.64,6446.0,77.8068,77.8229,77.7745,77.8148,6446.0
2017-02-21 14:00:00,96.65,96.65,96.61,96.64,3674.0,77.8229,77.8229,77.7906,77.8148,3674.0
2017-02-21 14:05:00,96.67,96.67,96.64,96.66,5890.0,77.839,77.839,77.8148,77.8309,5890.0
2017-02-21 14:10:00,96.65,96.68,96.65,96.68,16416.0,77.8229,77.847,77.8229,77.847,16416.0
2017-02-21 14:15:00,96.67,96.7,96.66,96.69,7101.0,77.839,77.8631,77.8309,77.8551,7101.0
2017-02-21 14:20:00,96.71,96.74,96.7,96.72,27269.0,77.8712,77.8953,77.8631,77.8792,27269.0
2017-02-21 14:25:00,96.72,96.74,96.7,96.74,15546.0,77.8792,77.8953,77.8631,77.8953,15546.0
2017-02-21 14:30:00,96.74,96.74,96.7,96.71,6534.0,77.8953,77.8953,77.8631,77.8712,6534.0
2017-02-21 14:35:00,96.72,96.74,96.72,96.73,4924.0,77.8792,77.8953,77.8792,77.8873,4924.0
2017-02-21 14:40:00,96.74,96.76,96.72,96.75,31604.0,77.8953,77.9114,77.8792,77.9034,31604.0
2017-02-21 14:45:00,96.75,96.8,96.75,96.79,9345.0,77.9034,77.9436,77.9034,77.9356,9345.0
2017-02-21 14:50:00,96.79,96.81,96.77,96.79,17327.0,77.9356,77.9517,77.9195,77.9356,17327.0
2017-02-21 14:55:00,96.78,96.8,96.75,96.75,14355.0,77.9275,77.9436,77.9034,77.9034,14355.0
2017-02-21 15:00:00,96.75,96.77,96.73,96.77,15271.0,77.9034,77.9195,77.8873,77.9195,15271.0
2017-02-21 15:05:00,96.77,96.78,96.75,96.76,4844.0,77.9195,77.9275,77.9034,77.9114,4844.0
2017-02-21 15:10:00,96.77,96.79,96.74,96.79,10052.0,77.9195,77.9356,77.8953,77.9356,10052.0
2017-02-21 15:15:00,96.79,96.8,96.77,96.8,1817.0,77.9356,77.9436,77.9195,77.9436,1817.0
2017-02-21 15:20:00,96.79,96.83,96.78,96.83,6615.0,77.9356,77.9678,77.9275,77.9678,6615.0
2017-02-21 15:25:00,96.84,96.87,96.83,96.87,10668.0,77.9758,78.0,77.9678,78.0,10668.0
2017-02-21 15:30:00,96.86,96.87,96.83,96.84,9434.0,77.9919,78.0,77.9678,77.9758,9434.0
2017-02-21 15:35:00,96.84,96.88,96.84,96.86,56271.0,77.9758,78.0081,77.9758,77.9919,56271.0
2017-02-21 15:40:00,96.84,96.88,96.84,96.86,35403.0,77.9758,78.0081,77.9758,77.9919,35403.0
2017-02-21 15:45:00,96.85,96.87,96.84,96.85,10216.0,77.9839,78.0,77.9758,77.9839,10216.0
2017-02-21 15:50:00,96.86,96.88,96.84,96.86,18297.0,77.9919,78.0081,77.9758,77.9919,18297.0
2017-02-21 15:55:00,96.86,96.88,96.79,96.79,32103.0,77.9919,78.0081,77.9356,77.9356,32103.0
2017-02-22 09:30:00,96.57,96.64,96.5,96.57,41796.0,77.7584,77.8148,77.7021,77.7584,41796.0
2017-02-22 09:35:00,96.55,96.63,96.46,96.49,26678.0,77.7423,77.8068,77.6699,77.694,26678.0
2017-02-22 09:40:00,96.48,96.54,96.48,96.53,26271.0,77.686,77.7343,77.686,77.7262,26271.0
2017-02-22 09:45:00,96.53,96.64,96.5,96.63,6864.0,77.7262,77.8148,77.7021,77.8068,6864.0
2017-02-22 09:50:00,96.63,96.64,96.58,96.6,7465.0,77.8068,77.8148,77.7665,77.7826,7465.0
2017-02-22 09:55:00,96.59,96.6,96.55,96.57,11767.0,77.7745,77.7826,77.7423,77.7584,11767.0
2017-02-22 10:00:00,96.58,96.65,96.57,96.61,39287.0,77.7665,77.8229,77.7584,77.7906,39287.0
2017-02-22 10:05:00,96.61,96.63,96.54,96.58,646361.0,77.7906,77.8068,77.7343,77.7665,646361.0
2017-02-22 10:10:00,96.58,96.63,96.58,96.63,17229.0,77.7665,77.8068,77.7665,77.8068,17229.0
2017-02-22 10:15:00,96.64,96.67,96.62,96.63,7207.0,77.8148,77.839,77.7987,77.8068,7207.0
2017-02-22 10:20:00,96.64,96.65,96.63,96.64,7697.0,77.8148,77.8229,77.8068,77.8148,7697.0
2017-02-22 10:25:00,96.63,96.67,96.61,96.66,11906.0,77.8068,77.839,77.7906,77.8309,11906.0
2017-02-22 10:30:00,96.66,96.7,96.65,96.68,15547.0,77.8309,77.8631,77.8229,77.847,15547.0
2017-02-22 10:35:00,96.67,96.8,96.67,96.79,11368.0,77.839,77.9436,77.839,77.9356,11368.0
2017-02-22 10:40:00,96.79,96.79,96.73,96.76,5910.0,77.9356,77.9356,77.8873,77.9114,5910.0
2017-02-22 10:45:00,96.75,96.77,96.69,96.72,18826.0,77.9034,77.9195,77.8551,77.8792,18826.0
2017-02-22 10:50:00,96.71,96.71,96.68,96.68,11547.0,77.8712,77.8712,77.847,77.847,11547.0
2017-02-22 10:55:00,96.69,96.7,96.66,96.66,5003.0,77.8551,77.8631,77.8309,77.8309,5003.0
2017-02-22 11:00:00,96.67,96.68,96.62,96.62,17331.0,77.839,77.847,77.7987,77.7987,17331.0
2017-02-22 11:05:00,96.64,96.65,96.59,96.59,5245.0,77.8148,77.8229,77.7745,77.7745,5245.0
2017-02-22 11:10:00,96.6,96.6,96.57,96.58,7168.0,77.7826,77.7826,77.7584,77.7665,7168.0
2017-02-22 11:15:00,96.58,96.61,96.58,96.61,8795.0,77.7665,77.7906,77.7665,77.7906,8795.0
2017-02-22 11:20:00,96.62,96.64,96.61,96.62,14207.0,77.7987,77.8148,77.7906,77.7987,14207.0
2017-02-22 11:25:00,96.63,96.65,96.59,96.62,12135.0,77.8068,77.8229,77.7745,77.7987,12135.0
2017-02-22 11:30:00,96.61,96.64,96.6,96.63,2940.0,77.7906,77.8148,77.7826,77.8068,2940.0
2017-02-22 11:35:00,96.61,96.61,96.57,96.57,4881.0,77.7906,77.7906,77.7584,77.7584,4881.0
2017-02-22 11:40:00,96.57,96.59,96.56,96.57,4811.0,77.7584,77.7745,77.7504,77.7584,4811.0
2017-02-22 11:45:00,96.59,96.6,96.57,96.6,6132.0,77.7745,77.7826,77.7584,77.7826,6132.0
2017-02-22 11:50:00,96.61,96.61,96.56,96.59,19848.0,77.7906,77.7906,77.7504,77.7745,19848.0
2017-02-22 11:55:00,96.61,96.63,96.59,96.59,14136.0,77.7906,77.8068,77.7745,77.7745,14136.0
2017-02-22 12:00:00,96.56,96.59,96.56,96.59,7452.0,77.7504,77.7745,77.7504,77.7745,7452.0
2017-02-22 12:05:00,96.58,96.62,96.57,96.62,4938.0,77.7665,77.7987,77.7584,77.7987,4938.0
2017-02-22 12:10:00,96.61,96.64,96.6,96.64,3511.0,77.7906,77.8148,77.7826,77.8148,3511.0
2017-02-22 12:15:00,96.63,96.65,96.62,96.65,5463.0,77.8068,77.8229,77.7987,77.8229,5463.0
2017-02-22 12:20:00,96.64,96.65,96.64,96.65,4119.0,77.8148,77.8229,77.8148,77.8229,4119.0
2017-02-22 12:25:00,96.65,96.65,96.62,96.63,1106.0,77.8229,77.8229,77.7987,77.8068,1106.0
2017-02-22 12:30:00,96.63,96.65,96.62,96.62,3478.0,77.8068,77.8229,77.7987,77.7987,3478.0
2017-02-22 12:35:00,96.63,96.64,96.62,96.64,13567.0,77.8068,77.8148,77.7987,77.8148,13567.0
2017-02-22 12:40:00,96.64,96.67,96.63,96.67,2885.0,77.8148,77.839,77.8068,77.839,2885.0
2017-02-22 12:45:00,96.65,96.69,96.65,96.68,3034.0,77.8229,77.8551,77.8229,77.847,3034.0
2017-02-22 12:50:00,96.68,96.68,96.65,96.66,2056.0,77.847,77.847,77.8229,77.8309,2056.0
2017-02-22 12:55:00,96.68,96.7,96.67,96.69,2976.0,77.847,77.8631,77.839,77.8551,2976.0
2017-02-22 13:00:00,96.71,96.72,96.68,96.69,6276.0,77.8712,77.8792,77.847,77.8551,6276.0
2017-02-22 13:05:00,96.7,96.73,96.69,96.73,3754.0,77.8631,77.8873,77.8551,77.8873,3754.0
2017-02-22 13:10:00,96.72,96.74,96.71,96.74,8471.0,77.8792,77.8953,77.8712,77.8953,8471.0
2017-02-22 13:15:00,96.73,96.73,96.7,96.71,4375.0,77.8873,77.8873,77.8631,77.8712,4375.0
2017-02-22 13:20:00,96.71,96.75,96.71,96.75,15148.0,77.8712,77.9034,77.8712,77.9034,15148.0
2017-02-22 13:25:00,96.74,96.74,96.72,96.73,9195.0,77.8953,77.8953,77.8792,77.8873,9195.0
2017-02-22 13:30:00,96.74,96.76,96.72,96.74,13372.0,77.8953,77.9114,77.8792,77.8953,13372.0
2017-02-22 13:35:00,96.74,96.75,96.72,96.75,4080.0,77.8953,77.9034,77.8792,77.9034,4080.0
2017-02-22 13:40:00,96.75,96.76,96.72,96.73,24946.0,77.9034,77.9114,77.8792,77.8873,24946.0
2017-02-22 13:45:00,96.72,96.74,96.71,96.74,22035.0,77.8792,77.8953,77.8712,77.8953,22035.0
2017-02-22 13:50:00,96.73,96.74,96.72,96.73,37649.0,77.8873,77.8953,77.8792,77.8873,37649.0
2017-02-22 13:55:00,96.74,96.75,96.72,96.74,24842.0,77.8953,77.9034,77.8792,77.8953,24842.0
2017-02-22 14:00:00,96.73,96.75,96.68,96.69,25964.0,77.8873,77.9034,77.847,77.8551,25964.0
2017-02-22 14:05:00,96.71,96.72,96.59,96.59,19002.0,77.8712,77.8792,77.7745,77.7745,19002.0
2017-02-22 14:10:00,96.58,96.63,96.52,96.62,26423.0,77.7665,77.8068,77.7182,77.7987,26423.0
2017-02-22 14:15:00,96.65,96.68,96.63,96.66,10155.0,77.8229,77.847,77.8068,77.8309,10155.0
2017-02-22 14:20:00,96.67,96.69,96.64,96.67,8509.0,77.839,77.8551,77.8148,77.839,8509.0
2017-02-22 14:25:00,96.69,96.7,96.66,96.7,11330.0,77.8551,77.8631,77.8309,77.8631,11330.0
2017-02-22 14:30:00,96.7,96.7,96.64,96.65,40616.0,77.8631,77.8631,77.8148,77.8229,40616.0
2017-02-22 14:35:00,96.65,96.68,96.63,96.63,17152.0,77.8229,77.847,77.8068,77.8068,17152.0
2017-02-22 14:40:00,96.63,96.65,96.6,96.65,10846.0,77.8068,77.8229,77.7826,77.8229,10846.0
2017-02-22 14:45:00,96.62,96.64,96.6,96.62,43621.0,77.7987,77.8148,77.7826,77.7987,43621.0
2017-02-22 14:50:00,96.61,96.68,96.6,96.67,3594.0,77.7906,77.847,77.7826,77.839,3594.0
2017-02-22 14:55:00,96.65,96.67,96.64,96.65,9331.0,77.8229,77.839,77.8148,77.8229,9331.0
2017-02-22 15:00:00,96.65,96.66,96.63,96.64,14703.0,77.8229,77.8309,77.8068,77.8148,14703.0
2017-02-22 15:05:00,96.65,96.66,96.64,96.64,3230.0,77.8229,77.8309,77.8148,77.8148,3230.0
2017-02-22 15:10:00,96.65,96.69,96.64,96.69,4271.0,77.8229,77.8551,77.8148,77.8551,4271.0
2017-02-22 15:15:00,96.69,96.7,96.68,96.7,17813.0,77.8551,77.8631,77.847,77.8631,17813.0
2017-02-22 15:20:00,96.67,96.73,96.66,96.71,16825.0,77.839,77.8873,77.8309,77.8712,16825.0
2017-02-22 15:25:00,96.7,96.74,96.69,96.73,7315.0,77.8631,77.8953,77.8551,77.8873,7315.0
2017-02-22 15:30:00,96.75,96.75,96.73,96.74,5843.0,77.9034,77.9034,77.8873,77.8953,5843.0
2017-02-22 15:35:00,96.73,96.74,96.71,96.72,6970.0,77.8873,77.8953,77.8712,77.8792,6970.0
2017-02-22 15:40:00,96.72,96.74,96.67,96.7,634786.0,77.8792,77.8953,77.839,77.8631,634786.0
2017-02-22 15:45:00,96.7,96.71,96.68,96.68,100790.0,77.8631,77.8712,77.847,77.847,100790.0
2017-02-22 15:50:00,96.71,96.73,96.7,96.73,7235.0,77.8712,77.8873,77.8631,77.8873,7235.0
2017-02-22 15:55:00,96.73,96.75,96.65,96.68,32616.0,77.8873,77.9034,77.8229,77.847,32616.0
2017-02-23 09:30:00,96.96,97.0,96.91,96.93,41827.0,78.0725,78.1047,78.0322,78.0483,41827.0
2017-02-23 09:35:00,96.96,96.96,96.86,96.93,4851.0,78.0725,78.0725,77.9919,78.0483,4851.0
2017-02-23 09:40:00,96.9,96.9,96.86,96.86,1140.0,78.0242,78.0242,77.9919,77.9919,1140.0
2017-02-23 09:45:00,96.89,96.89,96.83,96.86,3102.0,78.0161,78.0161,77.9678,77.9919,3102.0
2017-02-23 09:50:00,96.87,96.88,96.85,96.88,8767.0,78.0,78.0081,77.9839,78.0081,8767.0
2017-02-23 09:55:00,96.87,96.89,96.83,96.89,8412.0,78.0,78.0161,77.9678,78.0161,8412.0
2017-02-23 10:00:00,96.9,96.91,96.86,96.87,40713.0,78.0242,78.0322,77.9919,78.0,40713.0
2017-02-23 10:05:00,96.87,96.89,96.78,96.8,7610.0,78.0,78.0161,77.9275,77.9436,7610.0
2017-02-23 10:10:00,96.78,96.79,96.7,96.71,17924.0,77.9275,77.9356,77.8631,77.8712,17924.0
2017-02-23 10:15:00,96.7,96.76,96.68,96.76,13201.0,77.8631,77.9114,77.847,77.9114,13201.0
2017-02-23 10:20:00,96.76,96.77,96.71,96.72,4769.0,77.9114,77.9195,77.8712,77.8792,4769.0
2017-02-23 10:25:00,96.7,96.73,96.69,96.7,12962.0,77.8631,77.8873,77.8551,77.8631,12962.0
2017-02-23 10:30:00,96.7,96.77,96.69,96.76,10576.0,77.8631,77.9195,77.8551,77.9114,10576.0
2017-02-23 10:35:00,96.76,96.76,96.7,96.7,15134.0,77.9114,77.9114,77.8631,77.8631,15134.0
2017-02-23 10:40:00,96.71,96.72,96.68,96.72,7154.0,77.8712,77.8792,77.847,77.8792,7154.0
2017-02-23 10:45:00,96.71,96.74,96.7,96.72,13693.0,77.8712,77.8953,77.8631,77.8792,13693.0
2017-02-23 10:50:00,96.73,96.73,96.65,96.65,5616.0,77.8873,77.8873,77.8229,77.8229,5616.0
2017-02-23 10:55:00,96.65,96.65,96.57,96.62,10211.0,77.8229,77.8229,77.7584,77.7987,10211.0
2017-02-23 11:00:00,96.69,96.69,96.63,96.67,6330.0,77.8551,77.8551,77.8068,77.839,6330.0
2017-02-23 11:05:00,96.67,96.67,96.55,96.56,6302.0,77.839,77.839,77.7423,77.7504,6302.0
2017-02-23 11:10:00,96.56,96.57,96.51,96.51,3993.0,77.7504,77.7584,77.7101,77.7101,3993.0
2017-02-23 11:15:00,96.52,96.6,96.52,96.59,11303.0,77.7182,77.7826,77.7182,77.7745,11303.0
2017-02-23 11:20:00,96.61,96.61,96.58,96.59,931.0,77.7906,77.7906,77.7665,77.7745,931.0
2017-02-23 11:25:00,96.56,96.61,96.54,96.6,5179.0,77.7504,77.7906,77.7343,77.7826,5179.0
2017-02-23 11:30:00,96.62,96.73,96.61,96.73,8598.0,77.7987,77.8873,77.7906,77.8873,8598.0
2017-02-23 11:35:00,96.74,96.76,96.73,96.73,2067.0,77.8953,77.9114,77.8873,77.8873,2067.0
2017-02-23 11:40:00,96.72,96.74,96.7,96.72,4693.0,77.8792,77.8953,77.8631,77.8792,4693.0
2017-02-23 11:45:00,96.72,96.77,96.71,96.77,19460.0,77.8792,77.9195,77.8712,77.9195,19460.0
2017-02-23 11:50:00,96.77,96.79,96.76,96.76,8739.0,77.9195,77.9356,77.9114,77.9114,8739.0
2017-02-23 11:55:00,96.76,96.78,96.71,96.73,5156.0,77.9114,77.9275,77.8712,77.8873,5156.0
2017-02-23 12:00:00,96.73,96.77,96.7,96.77,2809.0,77.8873,77.9195,77.8631,77.9195,2809.0
2017-02-23 12:05:00,96.77,96.78,96.75,96.75,10335.0,77.9195,77.9275,77.9034,77.9034,10335.0
2017-02-23 12:10:00,96.74,96.78,96.73,96.77,2905.0,77.8953,77.9275,77.8873,77.9195,2905.0
2017-02-23 12:15:00,96.8,96.92,96.8,96.9,15430.0,77.9436,78.0403,77.9436,78.0242,15430.0
2017-02-23 12:20:00,96.9,96.93,96.89,96.92,3496.0,78.0242,78.0483,78.0161,78.0403,3496.0
2017-02-23 12:25:00,96.9,96.94,96.89,96.9,6595.0,78.0242,78.0564,78.0161,78.0242,6595.0
2017-02-23 12:30:00,96.9,96.91,96.88,96.91,5881.0,78.0242,78.0322,78.0081,78.0322,5881.0
2017-02-23 12:35:00,96.92,96.97,96.91,96.94,11185.0,78.0403,78.0805,78.0322,78.0564,11185.0
2017-02-23 12:40:00,96.94,96.95,96.89,96.9,3674.0,78.0564,78.0644,78.0161,78.0242,3674.0
2017-02-23 12:45:00,96.92,96.93,96.91,96.92,2604.0,78.0403,78.0483,78.0322,78.0403,2604.0
2017-02-23 12:50:00,96.92,96.92,96.87,96.87,10704.0,78.0403,78.0403,78.0,78.0,10704.0
2017-02-23 12:55:00,96.87,96.89,96.85,96.86,6583.0,78.0,78.0161,77.9839,77.9919,6583.0
2017-02-23 13:00:00,96.85,96.87,96.82,96.83,5082.0,77.9839,78.0,77.9597,77.9678,5082.0
2017-02-23 13:05:00,96.84,96.85,96.82,96.84,6670.0,77.9758,77.9839,77.9597,77.9758,6670.0
2017-02-23 13:10:00,96.84,96.86,96.83,96.83,4047.0,77.9758,77.9919,77.9678,77.9678,4047.0
2017-02-23 13:15:00,96.82,96.84,96.79,96.82,8288.0,77.9597,77.9758,77.9356,77.9597,8288.0
2017-02-23 13:20:00,96.82,96.84,96.81,96.82,5359.0,77.9597,77.9758,77.9517,77.9597,5359.0
2017-02-23 13:25:00,96.82,96.82,96.79,96.81,1726.0,77.9597,77.9597,77.9356,77.9517,1726.0
2017-02-23 13:30:00,96.8,96.83,96.79,96.82,14777.0,77.9436,77.9678,77.9356,77.9597,14777.0
2017-02-23 13:35:00,96.81,96.83,96.78,96.83,6182.0,77.9517,77.9678,77.9275,77.9678,6182.0
2017-02-23 13:40:00,96.85,96.87,96.84,96.86,17976.0,77.9839,78.0,77.9758,77.9919,17976.0
2017-02-23 13:45:00,96.86,96.87,96.84,96.86,10163.0,77.9919,78.0,77.9758,77.9919,10163.0
2017-02-23 13:50:00,96.85,96.87,96.81,96.85,28861.0,77.9839,78.0,77.9517,77.9839,28861.0
2017-02-23 13:55:00,96.87,96.9,96.86,96.89,22280.0,78.0,78.0242,77.9919,78.0161,22280.0
2017-02-23 14:00:00,96.89,96.91,96.88,96.88,21326.0,78.0161,78.0322,78.0081,78.0081,21326.0
2017-02-23 14:05:00,96.88,96.91,96.87,96.9,2595.0,78.0081,78.0322,78.0,78.0242,2595.0
2017-02-23 14:10:00,96.9,96.9,96.87,96.89,23151.0,78.0242,78.0242,78.0,78.0161,23151.0
2017-02-23 14:15:00,96.89,96.89,96.86,96.88,7877.0,78.0161,78.0161,77.9919,78.0081,7877.0
2017-02-23 14:20:00,96.88,96.9,96.87,96.9,14921.0,78.0081,78.0242,78.0,78.0242,14921.0
2017-02-23 14:25:00,96.9,96.92,96.88,96.91,11131.0,78.0242,78.0403,78.0081,78.0322,11131.0
2017-02-23 14:30:00,96.9,96.91,96.89,96.9,9589.0,78.0242,78.0322,78.0161,78.0242,9589.0
2017-02-23 14:35:00,96.89,96.92,96.89,96.91,6000.0,78.0161,78.0403,78.0161,78.0322,6000.0
2017-02-23 14:40:00,96.9,96.93,96.89,96.93,19844.0,78.0242,78.0483,78.0161,78.0483,19844.0
2017-02-23 14:45:00,96.92,96.95,96.91,96.93,32411.0,78.0403,78.0644,78.0322,78.0483,32411.0
2017-02-23 14:50:00,96.92,96.95,96.92,96.93,22635.0,78.0403,78.0644,78.0403,78.0483,22635.0
2017-02-23 14:55:00,96.93,96.98,96.92,96.97,86061.0,78.0483,78.0886,78.0403,78.0805,86061.0
2017-02-23 15:00:00,96.95,96.97,96.95,96.95,11261.0,78.0644,78.0805,78.0644,78.0644,11261.0
2017-02-23 15:05:00,96.96,96.96,96.93,96.94,4191.0,78.0725,78.0725,78.0483,78.0564,4191.0
2017-02-23 15:10:00,96.92,96.96,96.92,96.93,6395.0,78.0403,78.0725,78.0403,78.0483,6395.0
2017-02-23 15:15:00,96.93,96.94,96.91,96.93,10985.0,78.0483,78.0564,78.0322,78.0483,10985.0
2017-02-23 15:20:00,96.93,96.99,96.92,96.97,10721.0,78.0483,78.0966,78.0403,78.0805,10721.0
2017-02-23 15:25:00,96.97,96.97,96.9,96.91,6558.0,78.0805,78.0805,78.0242,78.0322,6558.0
2017-02-23 15:30:00,96.9,96.92,96.89,96.9,17071.0,78.0242,78.0403,78.0161,78.0242,17071.0
2017-02-23 15:35:00,96.89,96.9,96.87,96.9,12323.0,78.0161,78.0242,78.0,78.0242,12323.0
2017-02-23 15:40:00,96.89,96.92,96.89,96.9,6021.0,78.0161,78.0403,78.0161,78.0242,6021.0
2017-02-23 15:45:00,96.9,96.91,96.84,96.85,22388.0,78.0242,78.0322,77.9758,77.9839,22388.0
2017-02-23 15:50:00,96.87,96.88,96.81,96.84,27260.0,78.0,78.0081,77.9517,77.9758,27260.0
2017-02-23 15:55:00,96.83,96.9,96.83,96.9,42780.0,77.9678,78.0242,77.9678,78.0242,42780.0
2017-02-24 09:30:00,96.46,96.58,96.46,96.5,22329.0,77.6699,77.7665,77.6699,77.7021,22329.0
2017-02-24 09:35:00,96.49,96.57,96.48,96.56,23277.0,77.694,77.7584,77.686,77.7504,23277.0
2017-02-24 09:40:00,96.56,96.65,96.55,96.62,6633.0,77.7504,77.8229,77.7423,77.7987,6633.0
2017-02-24 09:45:00,96.63,96.64,96.53,96.54,13053.0,77.8068,77.8148,77.7262,77.7343,13053.0
2017-02-24 09:50:00,96.54,96.59,96.54,96.56,14927.0,77.7343,77.7745,77.7343,77.7504,14927.0
2017-02-24 09:55:00,96.56,96.68,96.56,96.67,4622.0,77.7504,77.847,77.7504,77.839,4622.0
2017-02-24 10:00:00,96.69,96.74,96.65,96.65,56238.0,77.8551,77.8953,77.8229,77.8229,56238.0
2017-02-24 10:05:00,96.65,96.69,96.59,96.68,28245.0,77.8229,77.8551,77.7745,77.847,28245.0
2017-02-24 10:10:00,96.67,96.67,96.58,96.58,16270.0,77.839,77.839,77.7665,77.7665,16270.0
2017-02-24 10:15:00,96.58,96.61,96.54,96.58,9911.0,77.7665,77.7906,77.7343,77.7665,9911.0
2017-02-24 10:20:00,96.58,96.67,96.58,96.62,11248.0,77.7665,77.839,77.7665,77.7987,11248.0
2017-02-24 10:25:00,96.61,96.62,96.54,96.57,13974.0,77.7906,77.7987,77.7343,77.7584,13974.0
2017-02-24 10:30:00,96.56,96.63,96.53,96.62,8200.0,77.7504,77.8068,77.7262,77.7987,8200.0
2017-02-24 10:35:00,96.63,96.65,96.61,96.64,14928.0,77.8068,77.8229,77.7906,77.8148,14928.0
2017-02-24 10:40:00,96.62,96.69,96.62,96.66,8502.0,77.7987,77.8551,77.7987,77.8309,8502.0
2017-02-24 10:45:00,96.64,96.66,96.59,96.61,15782.0,77.8148,77.8309,77.7745,77.7906,15782.0
2017-02-24 10:50:00,96.61,96.66,96.59,96.61,53440.0,77.7906,77.8309,77.7745,77.7906,53440.0
2017-02-24 10:55:00,96.61,96.66,96.61,96.66,13106.0,77.7906,77.8309,77.7906,77.8309,13106.0
2017-02-24 11:00:00,96.66,96.72,96.64,96.72,6202.0,77.8309,77.8792,77.8148,77.8792,6202.0
2017-02-24 11:05:00,96.73,96.73,96.66,96.66,27566.0,77.8873,77.8873,77.8309,77.8309,27566.0
2017-02-24 11:10:00,96.69,96.77,96.69,96.74,13254.0,77.8551,77.9195,77.8551,77.8953,13254.0
2017-02-24 11:15:00,96.71,96.71,96.67,96.69,1676.0,77.8712,77.8712,77.839,77.8551,1676.0
2017-02-24 11:20:00,96.7,96.72,96.66,96.69,5273.0,77.8631,77.8792,77.8309,77.8551,5273.0
2017-02-24 11:25:00,96.66,96.7,96.66,96.7,11969.0,77.8309,77.8631,77.8309,77.8631,11969.0
2017-02-24 11:30:00,96.69,96.72,96.64,96.64,8378.0,77.8551,77.8792,77.8148,77.8148,8378.0
2017-02-24 11:35:00,96.63,96.64,96.6,96.64,9294.0,77.8068,77.8148,77.7826,77.8148,9294.0
2017-02-24 11:40:00,96.64,96.64,96.61,96.62,29249.0,77.8148,77.8148,77.7906,77.7987,29249.0
2017-02-24 11:45:00,96.61,96.66,96.61,96.64,7437.0,77.7906,77.8309,77.7906,77.8148,7437.0
2017-02-24 11:50:00,96.63,96.66,96.62,96.65,4521.0,77.8068,77.8309,77.7987,77.8229,4521.0
2017-02-24 11:55:00,96.65,96.65,96.61,96.63,4221.0,77.8229,77.8229,77.7906,77.8068,4221.0
2017-02-24 12:00:00,96.61,96.65,96.6,96.64,10285.0,77.7906,77.8229,77.7826,77.8148,10285.0
2017-02-24 12:05:00,96.69,96.71,96.67,96.71,3908.0,77.8551,77.8712,77.839,77.8712,3908.0
2017-02-24 12:10:00,96.7,96.71,96.67,96.7,4888.0,77.8631,77.8712,77.839,77.8631,4888.0
2017-02-24 12:15:00,96.7,96.71,96.68,96.69,3426.0,77.8631,77.8712,77.847,77.8551,3426.0
2017-02-24 12:20:00,96.68,96.7,96.67,96.7,7367.0,77.847,77.8631,77.839,77.8631,7367.0
2017-02-24 12:25:00,96.7,96.73,96.69,96.72,6325.0,77.8631,77.8873,77.8551,77.8792,6325.0
2017-02-24 12:30:00,96.73,96.73,96.68,96.69,13221.0,77.8873,77.8873,77.847,77.8551,13221.0
2017-02-24 12:35:00,96.69,96.71,96.67,96.67,9968.0,77.8551,77.8712,77.839,77.839,9968.0
2017-02-24 12:40:00,96.68,96.7,96.67,96.68,3810.0,77.847,77.8631,77.839,77.847,3810.0
2017-02-24 12:45:00,96.69,96.71,96.66,96.71,8669.0,77.8551,77.8712,77.8309,77.8712,8669.0
2017-02-24 12:50:00,96.71,96.72,96.66,96.67,7021.0,77.8712,77.8792,77.8309,77.839,7021.0
2017-02-24 12:55:00,96.67,96.69,96.67,96.68,4832.0,77.839,77.8551,77.839,77.847,4832.0
2017-02-24 13:00:00,96.67,96.69,96.66,96.67,4719.0,77.839,77.8551,77.8309,77.839,4719.0
2017-02-24 13:05:00,96.66,96.67,96.6,96.62,15878.0,77.8309,77.839,77.7826,77.7987,15878.0
2017-02-24 13:10:00,96.61,96.64,96.61,96.61,4813.0,77.7906,77.8148,77.7906,77.7906,4813.0
2017-02-24 13:15:00,96.62,96.64,96.59,96.61,4030.0,77.7987,77.8148,77.7745,77.7906,4030.0
2017-02-24 13:20:00,96.61,96.61,96.59,96.61,3426.0,77.7906,77.7906,77.7745,77.7906,3426.0
2017-02-24 13:25:00,96.61,96.61,96.55,96.55,7084.0,77.7906,77.7906,77.7423,77.7423,7084.0
2017-02-24 13:30:00,96.56,96.61,96.56,96.58,7520.0,77.7504,77.7906,77.7504,77.7665,7520.0
2017-02-24 13:35:00,96.57,96.59,96.55,96.56,5845.0,77.7584,77.7745,77.7423,77.7504,5845.0
2017-02-24 13:40:00,96.57,96.64,96.56,96.64,7491.0,77.7584,77.8148,77.7504,77.8148,7491.0
2017-02-24 13:45:00,96.63,96.64,96.6,96.62,8163.0,77.8068,77.8148,77.7826,77.7987,8163.0
2017-02-24 13:50:00,96.62,96.64,96.61,96.63,8215.0,77.7987,77.8148,77.7906,77.8068,8215.0
2017-02-24 13:55:00,96.63,96.66,96.62,96.66,11037.0,77.8068,77.8309,77.7987,77.8309,11037.0
2017-02-24 14:00:00,96.65,96.66,96.62,96.63,8961.0,77.8229,77.8309,77.7987,77.8068,8961.0
2017-02-24 14:05:00,96.63,96.63,96.59,96.61,23676.0,77.8068,77.8068,77.7745,77.7906,23676.0
2017-02-24 14:10:00,96.61,96.61,96.59,96.61,16691.0,77.7906,77.7906,77.7745,77.7906,16691.0
2017-02-24 14:15:00,96.59,96.65,96.58,96.65,13870.0,77.7745,77.8229,77.7665,77.8229,13870.0
2017-02-24 14:20:00,96.65,96.65,96.6,96.62,16602.0,77.8229,77.8229,77.7826,77.7987,16602.0
2017-02-24 14:25:00,96.63,96.65,96.6,96.62,33631.0,77.8068,77.8229,77.7826,77.7987,33631.0
2017-02-24 14:30:00,96.63,96.66,96.62,96.63,3998.0,77.8068,77.8309,77.7987,77.8068,3998.0
2017-02-24 14:35:00,96.63,96.64,96.61,96.62,11022.0,77.8068,77.8148,77.7906,77.7987,11022.0
2017-02-24 14:40:00,96.61,96.64,96.6,96.6,11781.0,77.7906,77.8148,77.7826,77.7826,11781.0
2017-02-24 14:45:00,96.61,96.61,96.57,96.57,11567.0,77.7906,77.7906,77.7584,77.7584,11567.0
2017-02-24 14:50:00,96.58,96.63,96.57,96.61,51386.0,77.7665,77.8068,77.7584,77.7906,51386.0
2017-02-24 14:55:00,96.61,96.61,96.58,96.59,3167.0,77.7906,77.7906,77.7665,77.7745,3167.0
2017-02-24 15:00:00,96.59,96.61,96.57,96.58,15705.0,77.7745,77.7906,77.7584,77.7665,15705.0
2017-02-24 15:05:00,96.59,96.61,96.58,96.6,8990.0,77.7745,77.7906,77.7665,77.7826,8990.0
2017-02-24 15:10:00,96.6,96.62,96.59,96.61,3485.0,77.7826,77.7987,77.7745,77.7906,3485.0
2017-02-24 15:15:00,96.6,96.62,96.6,96.61,7195.0,77.7826,77.7987,77.7826,77.7906,7195.0
2017-02-24 15:20:00,96.62,96.7,96.61,96.7,15390.0,77.7987,77.8631,77.7906,77.8631,15390.0
2017-02-24 15:25:00,96.72,96.73,96.69,96.72,2909.0,77.8792,77.8873,77.8551,77.8792,2909.0
2017-02-24 15:30:00,96.71,96.75,96.71,96.74,41871.0,77.8712,77.9034,77.8712,77.8953,41871.0
2017-02-24 15:35:00,96.74,96.79,96.74,96.75,5027.0,77.8953,77.9356,77.8953,77.9034,5027.0
2017-02-24 15:40:00,96.76,96.8,96.75,96.8,13842.0,77.9114,77.9436,77.9034,77.9436,13842.0
2017-02-24 15:45:00,96.8,96.87,96.79,96.85,32201.0,77.9436,78.0,77.9356,77.9839,32201.0
2017-02-24 15:50:00,96.86,96.89,96.85,96.86,26138.0,77.9919,78.0161,77.9839,77.9919,26138.0
2017-02-24 15:55:00,96.86,96.94,96.83,96.94,26973.0,77.9919,78.0564,77.9678,78.0564,26973.0
2017-02-27 09:30:00,96.88,96.91,96.84,96.87,37574.0,78.0081,78.0322,77.9758,78.0,37574.0
2017-02-27 09:35:00,96.87,96.89,96.81,96.81,25012.0,78.0,78.0161,77.9517,77.9517,25012.0
2017-02-27 09:40:00,96.79,96.82,96.77,96.78,2887.0,77.9356,77.9597,77.9195,77.9275,2887.0
2017-02-27 09:45:00,96.82,96.86,96.8,96.84,4498.0,77.9597,77.9919,77.9436,77.9758,4498.0
2017-02-27 09:50:00,96.84,96.87,96.84,96.86,3999.0,77.9758,78.0,77.9758,77.9919,3999.0
2017-02-27 09:55:00,96.84,96.94,96.83,96.94,6607.0,77.9758,78.0564,77.9678,78.0564,6607.0
2017-02-27 10:00:00,96.89,96.94,96.84,96.89,43869.0,78.0161,78.0564,77.9758,78.0161,43869.0
2017-02-27 10:05:00,96.89,96.96,96.89,96.96,12250.0,78.0161,78.0725,78.0161,78.0725,12250.0
2017-02-27 10:10:00,96.95,96.95,96.87,96.92,21693.0,78.0644,78.0644,78.0,78.0403,21693.0
2017-02-27 10:15:00,96.92,96.92,96.79,96.84,13547.0,78.0403,78.0403,77.9356,77.9758,13547.0
2017-02-27 10:20:00,96.83,96.97,96.83,96.94,20584.0,77.9678,78.0805,77.9678,78.0564,20584.0
2017-02-27 10:25:00,96.94,97.02,96.94,97.02,27900.0,78.0564,78.1208,78.0564,78.1208,27900.0
2017-02-27 10:30:00,97.02,97.04,96.99,96.99,15924.0,78.1208,78.1369,78.0966,78.0966,15924.0
2017-02-27 10:35:00,96.99,97.03,96.97,97.0,31014.0,78.0966,78.1288,78.0805,78.1047,31014.0
2017-02-27 10:40:00,97.02,97.05,96.97,97.01,9278.0,78.1208,78.1449,78.0805,78.1127,9278.0
2017-02-27 10:45:00,97.03,97.05,97.01,97.03,17292.0,78.1288,78.1449,78.1127,78.1288,17292.0
2017-02-27 10:50:00,97.03,97.05,97.01,97.01,4637.0,78.1288,78.1449,78.1127,78.1127,4637.0
2017-02-27 10:55:00,97.02,97.03,96.95,96.95,15245.0,78.1208,78.1288,78.0644,78.0644,15245.0
2017-02-27 11:00:00,96.96,97.0,96.95,96.98,18593.0,78.0725,78.1047,78.0644,78.0886,18593.0
2017-02-27 11:05:00,96.98,96.98,96.95,96.95,17483.0,78.0886,78.0886,78.0644,78.0644,17483.0
2017-02-27 11:10:00,96.96,96.97,96.91,96.93,16649.0,78.0725,78.0805,78.0322,78.0483,16649.0
2017-02-27 11:15:00,96.93,96.97,96.91,96.97,10264.0,78.0483,78.0805,78.0322,78.0805,10264.0
2017-02-27 11:20:00,96.97,96.98,96.94,96.95,6521.0,78.0805,78.0886,78.0564,78.0644,6521.0
2017-02-27 11:25:00,96.93,96.95,96.9,96.93,14855.0,78.0483,78.0644,78.0242,78.0483,14855.0
2017-02-27 11:30:00,96.93,96.94,96.89,96.92,8424.0,78.0483,78.0564,78.0161,78.0403,8424.0
2017-02-27 11:35:00,96.92,96.93,96.89,96.89,16638.0,78.0403,78.0483,78.0161,78.0161,16638.0
2017-02-27 11:40:00,96.89,96.92,96.87,96.91,67677.0,78.0161,78.0403,78.0,78.0322,67677.0
2017-02-27 11:45:00,96.91,96.91,96.84,96.85,59944.0,78.0322,78.0322,77.9758,77.9839,59944.0
2017-02-27 11:50:00,96.85,96.87,96.83,96.85,11592.0,77.9839,78.0,77.9678,77.9839,11592.0
2017-02-27 11:55:00,96.84,96.86,96.83,96.84,24425.0,77.9758,77.9919,77.9678,77.9758,24425.0
2017-02-27 12:00:00,96.84,96.87,96.82,96.85,89878.0,77.9758,78.0,77.9597,77.9839,89878.0
2017-02-27 12:05:00,96.85,96.9,96.85,96.88,19076.0,77.9839,78.0242,77.9839,78.0081,19076.0
2017-02-27 12:10:00,96.89,96.91,96.89,96.9,4955.0,78.0161,78.0322,78.0161,78.0242,4955.0
2017-02-27 12:15:00,96.89,96.9,96.88,96.88,4757.0,78.0161,78.0242,78.0081,78.0081,4757.0
2017-02-27 12:20:00,96.89,96.91,96.87,96.89,6123.0,78.0161,78.0322,78.0,78.0161,6123.0
2017-02-27 12:25:00,96.89,96.93,96.89,96.92,8021.0,78.0161,78.0483,78.0161,78.0403,8021.0
2017-02-27 12:30:00,96.92,96.93,96.91,96.93,2068.0,78.0403,78.0483,78.0322,78.0483,2068.0
2017-02-27 12:35:00,96.92,96.93,96.89,96.9,16370.0,78.0403,78.0483,78.0161,78.0242,16370.0
2017-02-27 12:40:00,96.9,96.9,96.86,96.87,8087.0,78.0242,78.0242,77.9919,78.0,8087.0
2017-02-27 12:45:00,96.87,96.88,96.86,96.87,17132.0,78.0,78.0081,77.9919,78.0,17132.0
2017-02-27 12:50:00,96.88,96.9,96.86,96.9,13913.0,78.0081,78.0242,77.9919,78.0242,13913.0
2017-02-27 12:55:00,96.89,96.9,96.86,96.87,10941.0,78.0161,78.0242,77.9919,78.0,10941.0
2017-02-27 13:00:00,96.88,96.91,96.87,96.91,67248.0,78.0081,78.0322,78.0,78.0322,67248.0
2017-02-27 13:05:00,96.9,96.92,96.89,96.92,141982.0,78.0242,78.0403,78.0161,78.0403,141982.0
2017-02-27 13:10:00,96.92,96.96,96.91,96.95,16004.0,78.0403,78.0725,78.0322,78.0644,16004.0
2017-02-27 13:15:00,96.95,96.97,96.91,96.94,37578.0,78.0644,78.0805,78.0322,78.0564,37578.0
2017-02-27 13:20:00,96.94,96.97,96.93,96.96,15335.0,78.0564,78.0805,78.0483,78.0725,15335.0
2017-02-27 13:25:00,96.97,97.0,96.96,96.97,7829.0,78.0805,78.1047,78.0725,78.0805,7829.0
2017-02-27 13:30:00,96.98,97.01,96.98,97.01,182272.0,78.0886,78.1127,78.0886,78.1127,182272.0
2017-02-27 13:35:00,97.0,97.01,96.99,97.0,28150.0,78.1047,78.1127,78.0966,78.1047,28150.0
2017-02-27 13:40:00,97.01,97.01,96.98,97.0,16819.0,78.1127,78.1127,78.0886,78.1047,16819.0
2017-02-27 13:45:00,97.0,97.03,96.99,97.02,25778.0,78.1047,78.1288,78.0966,78.1208,25778.0
2017-02-27 13:50:00,97.02,97.02,97.0,97.02,127805.0,78.1208,78.1208,78.1047,78.1208,127805.0
2017-02-27 13:55:00,97.02,97.03,97.0,97.02,19116.0,78.1208,78.1288,78.1047,78.1208,19116.0
2017-02-27 14:00:00,97.02,97.02,96.98,96.99,61925.0,78.1208,78.1208,78.0886,78.0966,61925.0
2017-02-27 14:05:00,96.98,97.01,96.98,97.01,317447.0,78.0886,78.1127,78.0886,78.1127,317447.0
2017-02-27 14:10:00,97.0,97.01,96.99,97.0,35014.0,78.1047,78.1127,78.0966,78.1047,35014.0
2017-02-27 14:15:00,97.0,97.01,96.99,96.99,19749.0,78.1047,78.1127,78.0966,78.0966,19749.0
2017-02-27 14:20:00,96.99,97.01,96.98,97.01,13108.0,78.0966,78.1127,78.0886,78.1127,13108.0
2017-02-27 14:25:00,97.0,97.06,96.99,97.04,42675.0,78.1047,78.153,78.0966,78.1369,42675.0
2017-02-27 14:30:00,97.04,97.07,97.04,97.05,8092.0,78.1369,78.161,78.1369,78.1449,8092.0
2017-02-27 14:35:00,97.05,97.08,97.04,97.06,9093.0,78.1449,78.1691,78.1369,78.153,9093.0
2017-02-27 14:40:00,97.07,97.08,97.04,97.05,6584.0,78.161,78.1691,78.1369,78.1449,6584.0
2017-02-27 14:45:00,97.04,97.09,97.04,97.09,4703.0,78.1369,78.1771,78.1369,78.1771,4703.0
2017-02-27 14:50:00,97.09,97.09,97.06,97.09,10376.0,78.1771,78.1771,78.153,78.1771,10376.0
2017-02-27 14:55:00,97.09,97.09,97.05,97.06,17841.0,78.1771,78.1771,78.1449,78.153,17841.0
2017-02-27 15:00:00,97.06,97.08,97.05,97.06,12176.0,78.153,78.1691,78.1449,78.153,12176.0
2017-02-27 15:05:00,97.06,97.12,97.05,97.1,15076.0,78.153,78.2013,78.1449,78.1852,15076.0
2017-02-27 15:10:00,97.1,97.11,97.06,97.1,24222.0,78.1852,78.1932,78.153,78.1852,24222.0
2017-02-27 15:15:00,97.11,97.12,97.06,97.08,26968.0,78.1932,78.2013,78.153,78.1691,26968.0
2017-02-27 15:20:00,97.07,97.11,97.06,97.1,20574.0,78.161,78.1932,78.153,78.1852,20574.0
2017-02-27 15:25:00,97.1,97.12,97.08,97.11,43832.0,78.1852,78.2013,78.1691,78.1932,43832.0
2017-02-27 15:30:00,97.11,97.13,97.09,97.11,22589.0,78.1932,78.2094,78.1771,78.1932,22589.0
2017-02-27 15:35:00,97.11,97.12,97.07,97.08,21679.0,78.1932,78.2013,78.161,78.1691,21679.0
2017-02-27 15:40:00,97.07,97.11,97.05,97.08,218504.0,78.161,78.1932,78.1449,78.1691,218504.0
2017-02-27 15:45:00,97.08,97.08,97.03,97.04,107671.0,78.1691,78.1691,78.1288,78.1369,107671.0
2017-02-27 15:50:00,97.03,97.05,97.03,97.03,19990.0,78.1288,78.1449,78.1288,78.1288,19990.0
2017-02-27 15:55:00,97.03,97.04,97.01,97.02,120071.0,78.1288,78.1369,78.1127,78.1208,120071.0
2017-02-28 09:30:00,96.77,96.86,96.77,96.84,28356.0,77.9195,77.9919,77.9195,77.9758,28356.0
2017-02-28 09:35:00,96.85,96.85,96.81,96.82,24994.0,77.9839,77.9839,77.9517,77.9597,24994.0
2017-02-28 09:40:00,96.82,96.85,96.8,96.85,4098.0,77.9597,77.9839,77.9436,77.9839,4098.0
2017-02-28 09:45:00,96.87,96.87,96.83,96.84,15440.0,78.0,78.0,77.9678,77.9758,15440.0
2017-02-28 09:50:00,96.84,96.84,96.79,96.82,14486.0,77.9758,77.9758,77.9356,77.9597,14486.0
2017-02-28 09:55:00,96.81,96.84,96.81,96.84,19386.0,77.9517,77.9758,77.9517,77.9758,19386.0
2017-02-28 10:00:00,96.86,96.93,96.85,96.9,34688.0,77.9919,78.0483,77.9839,78.0242,34688.0
2017-02-28 10:05:00,96.9,96.92,96.87,96.92,8113.0,78.0242,78.0403,78.0,78.0403,8113.0
2017-02-28 10:10:00,96.93,96.97,96.92,96.94,16260.0,78.0483,78.0805,78.0403,78.0564,16260.0
2017-02-28 10:15:00,96.94,96.95,96.88,96.89,20058.0,78.0564,78.0644,78.0081,78.0161,20058.0
2017-02-28 10:20:00,96.89,96.89,96.85,96.86,12559.0,78.0161,78.0161,77.9839,77.9919,12559.0
2017-02-28 10:25:00,96.86,96.88,96.83,96.85,15583.0,77.9919,78.0081,77.9678,77.9839,15583.0
2017-02-28 10:30:00,96.86,96.91,96.86,96.89,8561.0,77.9919,78.0322,77.9919,78.0161,8561.0
2017-02-28 10:35:00,96.89,96.94,96.88,96.92,17772.0,78.0161,78.0564,78.0081,78.0403,17772.0
2017-02-28 10:40:00,96.92,96.92,96.88,96.89,16377.0,78.0403,78.0403,78.0081,78.0161,16377.0
2017-02-28 10:45:00,96.88,96.93,96.87,96.92,12013.0,78.0081,78.0483,78.0,78.0403,12013.0
2017-02-28 10:50:00,96.92,96.94,96.91,96.94,24293.0,78.0403,78.0564,78.0322,78.0564,24293.0
2017-02-28 10:55:00,96.94,96.95,96.91,96.94,7883.0,78.0564,78.0644,78.0322,78.0564,7883.0
2017-02-28 11:00:00,96.95,96.95,96.9,96.92,7676.0,78.0644,78.0644,78.0242,78.0403,7676.0
2017-02-28 11:05:00,96.93,96.96,96.91,96.92,11350.0,78.0483,78.0725,78.0322,78.0403,11350.0
2017-02-28 11:10:00,96.93,96.93,96.9,96.9,4388.0,78.0483,78.0483,78.0242,78.0242,4388.0
2017-02-28 11:15:00,96.9,96.92,96.9,96.9,2267.0,78.0242,78.0403,78.0242,78.0242,2267.0
2017-02-28 11:20:00,96.91,96.93,96.9,96.93,4489.0,78.0322,78.0483,78.0242,78.0483,4489.0
2017-02-28 11:25:00,96.92,96.92,96.88,96.92,10063.0,78.0403,78.0403,78.0081,78.0403,10063.0
2017-02-28 11:30:00,96.91,96.91,96.88,96.88,4390.0,78.0322,78.0322,78.0081,78.0081,4390.0
2017-02-28 11:35:00,96.88,96.88,96.86,96.86,14382.0,78.0081,78.0081,77.9919,77.9919,14382.0
2017-02-28 11:40:00,96.86,96.87,96.85,96.86,6960.0,77.9919,78.0,77.9839,77.9919,6960.0
2017-02-28 11:45:00,96.87,96.88,96.84,96.86,7703.0,78.0,78.0081,77.9758,77.9919,7703.0
2017-02-28 11:50:00,96.88,96.88,96.86,96.88,2529.0,78.0081,78.0081,77.9919,78.0081,2529.0
2017-02-28 11:55:00,96.88,96.9,96.88,96.89,4145.0,78.0081,78.0242,78.0081,78.0161,4145.0
2017-02-28 12:00:00,96.89,96.89,96.86,96.88,12631.0,78.0161,78.0161,77.9919,78.0081,12631.0
2017-02-28 12:05:00,96.87,96.87,96.78,96.8,31950.0,78.0,78.0,77.9275,77.9436,31950.0
2017-02-28 12:10:00,96.79,96.81,96.78,96.78,5823.0,77.9356,77.9517,77.9275,77.9275,5823.0
2017-02-28 12:15:00,96.79,96.79,96.76,96.77,5738.0,77.9356,77.9356,77.9114,77.9195,5738.0
2017-02-28 12:20:00,96.75,96.75,96.64,96.67,4252.0,77.9034,77.9034,77.8148,77.839,4252.0
2017-02-28 12:25:00,96.62,96.66,96.59,96.65,6369.0,77.7987,77.8309,77.7745,77.8229,6369.0
2017-02-28 12:30:00,96.65,96.67,96.64,96.67,19691.0,77.8229,77.839,77.8148,77.839,19691.0
2017-02-28 12:35:00,96.66,96.67,96.64,96.66,5130.0,77.8309,77.839,77.8148,77.8309,5130.0
2017-02-28 12:40:00,96.67,96.69,96.64,96.66,10255.0,77.839,77.8551,77.8148,77.8309,10255.0
2017-02-28 12:45:00,96.64,96.72,96.64,96.71,15467.0,77.8148,77.8792,77.8148,77.8712,15467.0
2017-02-28 12:50:00,96.71,96.74,96.7,96.73,3056.0,77.8712,77.8953,77.8631,77.8873,3056.0
2017-02-28 12:55:00,96.74,96.75,96.73,96.74,599.0,77.8953,77.9034,77.8873,77.8953,599.0
2017-02-28 13:00:00,96.74,96.79,96.72,96.77,13379.0,77.8953,77.9356,77.8792,77.9195,13379.0
2017-02-28 13:05:00,96.79,96.8,96.78,96.8,26435.0,77.9356,77.9436,77.9275,77.9436,26435.0
2017-02-28 13:10:00,96.81,96.83,96.8,96.82,5044.0,77.9517,77.9678,77.9436,77.9597,5044.0
2017-02-28 13:15:00,96.81,96.82,96.78,96.79,7411.0,77.9517,77.9597,77.9275,77.9356,7411.0
2017-02-28 13:20:00,96.79,96.79,96.76,96.78,73217.0,77.9356,77.9356,77.9114,77.9275,73217.0
2017-02-28 13:25:00,96.78,96.79,96.76,96.78,147550.0,77.9275,77.9356,77.9114,77.9275,147550.0
2017-02-28 13:30:00,96.78,96.81,96.78,96.8,158038.0,77.9275,77.9517,77.9275,77.9436,158038.0
2017-02-28 13:35:00,96.81,96.89,96.8,96.88,140041.0,77.9517,78.0161,77.9436,78.0081,140041.0
2017-02-28 13:40:00,96.88,96.88,96.84,96.87,155371.0,78.0081,78.0081,77.9758,78.0,155371.0
2017-02-28 13:45:00,96.87,96.88,96.84,96.88,177764.0,78.0,78.0081,77.9758,78.0081,177764.0
2017-02-28 13:50:00,96.88,96.88,96.83,96.86,732868.0,78.0081,78.0081,77.9678,77.9919,732868.0
2017-02-28 13:55:00,96.88,96.88,96.85,96.86,2911.0,78.0081,78.0081,77.9839,77.9919,2911.0
2017-02-28 14:00:00,96.87,96.87,96.82,96.83,19469.0,78.0,78.0,77.9597,77.9678,19469.0
2017-02-28 14:05:00,96.83,96.84,96.76,96.76,18869.0,77.9678,77.9758,77.9114,77.9114,18869.0
2017-02-28 14:10:00,96.77,96.78,96.74,96.74,6191.0,77.9195,77.9275,77.8953,77.8953,6191.0
2017-02-28 14:15:00,96.73,96.73,96.69,96.7,16682.0,77.8873,77.8873,77.8551,77.8631,16682.0
2017-02-28 14:20:00,96.71,96.74,96.7,96.71,2119.0,77.8712,77.8953,77.8631,77.8712,2119.0
2017-02-28 14:25:00,96.73,96.78,96.72,96.76,18646.0,77.8873,77.9275,77.8792,77.9114,18646.0
2017-02-28 14:30:00,96.78,96.79,96.76,96.78,6656.0,77.9275,77.9356,77.9114,77.9275,6656.0
2017-02-28 14:35:00,96.78,96.78,96.75,96.77,23093.0,77.9275,77.9275,77.9034,77.9195,23093.0
2017-02-28 14:40:00,96.77,96.77,96.75,96.76,9943.0,77.9195,77.9195,77.9034,77.9114,9943.0
2017-02-28 14:45:00,96.78,96.84,96.77,96.84,14633.0,77.9275,77.9758,77.9195,77.9758,14633.0
2017-02-28 14:50:00,96.85,96.85,96.79,96.8,58621.0,77.9839,77.9839,77.9356,77.9436,58621.0
2017-02-28 14:55:00,96.81,96.83,96.8,96.81,10257.0,77.9517,77.9678,77.9436,77.9517,10257.0
2017-02-28 15:00:00,96.81,96.82,96.77,96.8,8705.0,77.9517,77.9597,77.9195,77.9436,8705.0
2017-02-28 15:05:00,96.8,96.81,96.75,96.76,77391.0,77.9436,77.9517,77.9034,77.9114,77391.0
2017-02-28 15:10:00,96.77,96.83,96.77,96.83,22508.0,77.9195,77.9678,77.9195,77.9678,22508.0
2017-02-28 15:15:00,96.82,96.85,96.81,96.84,11081.0,77.9597,77.9839,77.9517,77.9758,11081.0
2017-02-28 15:20:00,96.83,96.85,96.8,96.81,11994.0,77.9678,77.9839,77.9436,77.9517,11994.0
2017-02-28 15:25:00,96.8,96.81,96.78,96.78,6164.0,77.9436,77.9517,77.9275,77.9275,6164.0
2017-02-28 15:30:00,96.77,96.79,96.75,96.76,18525.0,77.9195,77.9356,77.9034,77.9114,18525.0
2017-02-28 15:35:00,96.76,96.82,96.69,96.71,30920.0,77.9114,77.9597,77.8551,77.8712,30920.0
2017-02-28 15:40:00,96.7,96.75,96.69,96.74,34447.0,77.8631,77.9034,77.8551,77.8953,34447.0
2017-02-28 15:45:00,96.75,96.83,96.75,96.83,15418.0,77.9034,77.9678,77.9034,77.9678,15418.0
2017-02-28 15:50:00,96.84,96.88,96.83,96.87,25594.0,77.9758,78.0081,77.9678,78.0,25594.0
2017-02-28 15:55:00,96.87,96.93,96.83,96.83,33736.0,78.0,78.0483,77.9678,77.9678,33736.0
2017-03-01 09:30:00,97.63,97.75,97.61,97.7,47223.0,78.612,78.7086,78.5959,78.6683,47223.0
2017-03-01 09:35:00,97.73,97.85,97.73,97.81,12780.0,78.6925,78.7891,78.6925,78.7569,12780.0
2017-03-01 09:40:00,97.8,97.83,97.78,97.79,6659.0,78.7488,78.773,78.7327,78.7408,6659.0
2017-03-01 09:45:00,97.79,97.79,97.74,97.75,17813.0,78.7408,78.7408,78.7005,78.7086,17813.0
2017-03-01 09:50:00,97.78,97.85,97.77,97.84,9924.0,78.7327,78.7891,78.7247,78.781,9924.0
2017-03-01 09:55:00,97.86,97.93,97.83,97.92,5057.0,78.7972,78.8535,78.773,78.8455,5057.0
2017-03-01 10:00:00,97.93,98.01,97.91,97.98,34537.0,78.8535,78.9179,78.8374,78.8938,34537.0
2017-03-01 10:05:00,97.99,97.99,97.95,97.97,18468.0,78.9018,78.9018,78.8696,78.8857,18468.0
2017-03-01 10:10:00,97.97,98.02,97.94,98.01,21698.0,78.8857,78.926,78.8616,78.9179,21698.0
2017-03-01 10:15:00,98.01,98.05,97.99,98.03,16676.0,78.9179,78.9501,78.9018,78.934,16676.0
2017-03-01 10:20:00,98.03,98.09,98.03,98.07,22229.0,78.934,78.9823,78.934,78.9662,22229.0
2017-03-01 10:25:00,98.06,98.07,98.0,98.02,37026.0,78.9582,78.9662,78.9099,78.926,37026.0
2017-03-01 10:30:00,98.04,98.05,98.01,98.01,7323.0,78.9421,78.9501,78.9179,78.9179,7323.0
2017-03-01 10:35:00,98.01,98.02,97.96,97.96,13130.0,78.9179,78.926,78.8777,78.8777,13130.0
2017-03-01 10:40:00,97.96,97.96,97.93,97.94,4451.0,78.8777,78.8777,78.8535,78.8616,4451.0
2017-03-01 10:45:00,97.92,97.98,97.91,97.98,9094.0,78.8455,78.8938,78.8374,78.8938,9094.0
2017-03-01 10:50:00,97.98,97.98,97.94,97.96,7230.0,78.8938,78.8938,78.8616,78.8777,7230.0
2017-03-01 10:55:00,97.96,98.0,97.96,98.0,11689.0,78.8777,78.9099,78.8777,78.9099,11689.0
2017-03-01 11:00:00,98.0,98.01,97.97,97.98,19689.0,78.9099,78.9179,78.8857,78.8938,19689.0
2017-03-01 11:05:00,97.98,98.09,97.98,98.09,24449.0,78.8938,78.9823,78.8938,78.9823,24449.0
2017-03-01 11:10:00,98.1,98.11,98.04,98.06,42622.0,78.9904,78.9985,78.9421,78.9582,42622.0
2017-03-01 11:15:00,98.05,98.12,98.05,98.12,21159.0,78.9501,79.0065,78.9501,79.0065,21159.0
2017-03-01 11:20:00,98.12,98.13,98.07,98.08,12721.0,79.0065,79.0146,78.9662,78.9743,12721.0
2017-03-01 11:25:00,98.07,98.16,98.05,98.13,11503.0,78.9662,79.0387,78.9501,79.0146,11503.0
2017-03-01 11:30:00,98.13,98.16,98.11,98.15,8515.0,79.0146,79.0387,78.9985,79.0307,8515.0
2017-03-01 11:35:00,98.15,98.15,98.12,98.13,9365.0,79.0307,79.0307,79.0065,79.0146,9365.0
2017-03-01 11:40:00,98.14,98.18,98.13,98.17,3753.0,79.0226,79.0548,79.0146,79.0468,3753.0
2017-03-01 11:45:00,98.16,98.16,98.13,98.15,10800.0,79.0387,79.0387,79.0146,79.0307,10800.0
2017-03-01 11:50:00,98.15,98.21,98.15,98.2,7047.0,79.0307,79.079,79.0307,79.0709,7047.0
2017-03-01 11:55:00,98.2,98.22,98.16,98.17,7550.0,79.0709,79.087,79.0387,79.0468,7550.0
2017-03-01 12:00:00,98.17,98.3,98.16,98.29,34976.0,79.0468,79.1514,79.0387,79.1434,34976.0
2017-03-01 12:05:00,98.29,98.34,98.29,98.31,23171.0,79.1434,79.1836,79.1434,79.1595,23171.0
2017-03-01 12:10:00,98.31,98.39,98.31,98.39,20017.0,79.1595,79.2239,79.1595,79.2239,20017.0
2017-03-01 12:15:00,98.39,98.41,98.32,98.34,93282.0,79.2239,79.24,79.1675,79.1836,93282.0
2017-03-01 12:20:00,98.34,98.36,98.32,98.35,109023.0,79.1836,79.1998,79.1675,79.1917,109023.0
2017-03-01 12:25:00,98.37,98.41,98.36,98.39,25412.0,79.2078,79.24,79.1998,79.2239,25412.0
2017-03-01 12:30:00,98.39,98.39,98.35,98.37,14572.0,79.2239,79.2239,79.1917,79.2078,14572.0
2017-03-01 12:35:00,98.37,98.37,98.31,98.32,5572.0,79.2078,79.2078,79.1595,79.1675,5572.0
2017-03-01 12:40:00,98.33,98.35,98.3,98.33,6347.0,79.1756,79.1917,79.1514,79.1756,6347.0
2017-03-01 12:45:00,98.33,98.35,98.3,98.31,8103.0,79.1756,79.1917,79.1514,79.1595,8103.0
2017-03-01 12:50:00,98.32,98.32,98.29,98.29,4402.0,79.1675,79.1675,79.1434,79.1434,4402.0
2017-03-01 12:55:00,98.29,98.3,98.28,98.3,4858.0,79.1434,79.1514,79.1353,79.1514,4858.0
2017-03-01 13:00:00,98.3,98.36,98.3,98.36,8107.0,79.1514,79.1998,79.1514,79.1998,8107.0
2017-03-01 13:05:00,98.36,98.38,98.33,98.34,4309.0,79.1998,79.2159,79.1756,79.1836,4309.0
2017-03-01 13:10:00,98.33,98.33,98.3,98.33,3748.0,79.1756,79.1756,79.1514,79.1756,3748.0
2017-03-01 13:15:00,98.33,98.36,98.28,98.29,16707.0,79.1756,79.1998,79.1353,79.1434,16707.0
2017-03-01 13:20:00,98.31,98.33,98.3,98.31,9005.0,79.1595,79.1756,79.1514,79.1595,9005.0
2017-03-01 13:25:00,98.31,98.31,98.28,98.31,2959.0,79.1595,79.1595,79.1353,79.1595,2959.0
2017-03-01 13:30:00,98.32,98.32,98.28,98.29,29616.0,79.1675,79.1675,79.1353,79.1434,29616.0
2017-03-01 13:35:00,98.29,98.31,98.28,98.3,3993.0,79.1434,79.1595,79.1353,79.1514,3993.0
2017-03-01 13:40:00,98.32,98.32,98.3,98.31,7166.0,79.1675,79.1675,79.1514,79.1595,7166.0
2017-03-01 13:45:00,98.3,98.35,98.3,98.33,5715.0,79.1514,79.1917,79.1514,79.1756,5715.0
2017-03-01 13:50:00,98.33,98.35,98.33,98.34,10554.0,79.1756,79.1917,79.1756,79.1836,10554.0
2017-03-01 13:55:00,98.34,98.35,98.32,98.33,4044.0,79.1836,79.1917,79.1675,79.1756,4044.0
2017-03-01 14:00:00,98.32,98.33,98.3,98.32,5429.0,79.1675,79.1756,79.1514,79.1675,5429.0
2017-03-01 14:05:00,98.32,98.34,98.28,98.28,2999.0,79.1675,79.1836,79.1353,79.1353,2999.0
2017-03-01 14:10:00,98.29,98.34,98.28,98.34,15784.0,79.1434,79.1836,79.1353,79.1836,15784.0
2017-03-01 14:15:00,98.35,98.47,98.35,98.45,26251.0,79.1917,79.2883,79.1917,79.2722,26251.0
2017-03-01 14:20:00,98.45,98.5,98.43,98.49,18379.0,79.2722,79.3125,79.2561,79.3044,18379.0
2017-03-01 14:25:00,98.49,98.5,98.43,98.46,22681.0,79.3044,79.3125,79.2561,79.2803,22681.0
2017-03-01 14:30:00,98.46,98.47,98.43,98.44,8197.0,79.2803,79.2883,79.2561,79.2642,8197.0
2017-03-01 14:35:00,98.44,98.45,98.41,98.43,29346.0,79.2642,79.2722,79.24,79.2561,29346.0
2017-03-01 14:40:00,98.42,98.43,98.4,98.43,18869.0,79.2481,79.2561,79.232,79.2561,18869.0
2017-03-01 14:45:00,98.42,98.44,98.41,98.44,8004.0,79.2481,79.2642,79.24,79.2642,8004.0
2017-03-01 14:50:00,98.45,98.48,98.44,98.45,11362.0,79.2722,79.2964,79.2642,79.2722,11362.0
2017-03-01 14:55:00,98.46,98.5,98.46,98.49,20187.0,79.2803,79.3125,79.2803,79.3044,20187.0
2017-03-01 15:00:00,98.49,98.49,98.4,98.45,22570.0,79.3044,79.3044,79.232,79.2722,22570.0
2017-03-01 15:05:00,98.45,98.46,98.39,98.4,10382.0,79.2722,79.2803,79.2239,79.232,10382.0
2017-03-01 15:10:00,98.39,98.43,98.38,98.39,12507.0,79.2239,79.2561,79.2159,79.2239,12507.0
2017-03-01 15:15:00,98.4,98.41,98.36,98.41,5201.0,79.232,79.24,79.1998,79.24,5201.0
2017-03-01 15:20:00,98.4,98.42,98.38,98.42,47825.0,79.232,79.2481,79.2159,79.2481,47825.0
2017-03-01 15:25:00,98.42,98.42,98.36,98.37,13753.0,79.2481,79.2481,79.1998,79.2078,13753.0
2017-03-01 15:30:00,98.37,98.39,98.33,98.35,15563.0,79.2078,79.2239,79.1756,79.1917,15563.0
2017-03-01 15:35:00,98.36,98.39,98.35,98.36,16299.0,79.1998,79.2239,79.1917,79.1998,16299.0
2017-03-01 15:40:00,98.37,98.41,98.36,98.4,29802.0,79.2078,79.24,79.1998,79.232,29802.0
2017-03-01 15:45:00,98.41,98.42,98.39,98.4,35993.0,79.24,79.2481,79.2239,79.232,35993.0
2017-03-01 15:50:00,98.4,98.42,98.27,98.27,21431.0,79.232,79.2481,79.1273,79.1273,21431.0
2017-03-01 15:55:00,98.28,98.29,98.22,98.25,59900.0,79.1353,79.1434,79.087,79.1112,59900.0
2017-03-02 09:30:00,98.16,98.24,97.99,97.99,40728.0,79.0387,79.1031,78.9018,78.9018,40728.0
2017-03-02 09:35:00,98.01,98.03,97.94,98.02,4416.0,78.9179,78.934,78.8616,78.926,4416.0
2017-03-02 09:40:00,98.01,98.06,97.99,98.05,22424.0,78.9179,78.9582,78.9018,78.9501,22424.0
2017-03-02 09:45:00,98.06,98.08,98.0,98.02,14472.0,78.9582,78.9743,78.9099,78.926,14472.0
2017-03-02 09:50:00,98.0,98.0,97.96,97.99,2044.0,78.9099,78.9099,78.8777,78.9018,2044.0
2017-03-02 09:55:00,97.99,98.03,97.99,98.03,6678.0,78.9018,78.934,78.9018,78.934,6678.0
2017-03-02 10:00:00,98.03,98.03,97.94,97.94,27391.0,78.934,78.934,78.8616,78.8616,27391.0
2017-03-02 10:05:00,97.96,98.01,97.91,97.91,18529.0,78.8777,78.9179,78.8374,78.8374,18529.0
2017-03-02 10:10:00,97.91,97.91,97.85,97.86,15346.0,78.8374,78.8374,78.7891,78.7972,15346.0
2017-03-02 10:15:00,97.86,97.92,97.86,97.92,35453.0,78.7972,78.8455,78.7972,78.8455,35453.0
2017-03-02 10:20:00,97.92,97.95,97.9,97.95,10361.0,78.8455,78.8696,78.8294,78.8696,10361.0
2017-03-02 10:25:00,97.95,97.96,97.92,97.96,6880.0,78.8696,78.8777,78.8455,78.8777,6880.0
2017-03-02 10:30:00,97.94,97.95,97.91,97.91,9575.0,78.8616,78.8696,78.8374,78.8374,9575.0
2017-03-02 10:35:00,97.9,97.9,97.88,97.9,12441.0,78.8294,78.8294,78.8133,78.8294,12441.0
2017-03-02 10:40:00,97.87,97.96,97.87,97.96,6516.0,78.8052,78.8777,78.8052,78.8777,6516.0
2017-03-02 10:45:00,97.97,97.97,97.92,97.94,6822.0,78.8857,78.8857,78.8455,78.8616,6822.0
2017-03-02 10:50:00,97.93,97.95,97.92,97.93,6369.0,78.8535,78.8696,78.8455,78.8535,6369.0
2017-03-02 10:55:00,97.92,97.93,97.87,97.89,3993.0,78.8455,78.8535,78.8052,78.8213,3993.0
2017-03-02 11:00:00,97.88,97.89,97.84,97.84,9020.0,78.8133,78.8213,78.781,78.781,9020.0
2017-03-02 11:05:00,97.84,97.85,97.8,97.8,2313.0,78.781,78.7891,78.7488,78.7488,2313.0
2017-03-02 11:10:00,97.81,97.83,97.75,97.82,21327.0,78.7569,78.773,78.7086,78.7649,21327.0
2017-03-02 11:15:00,97.81,97.83,97.79,97.79,12258.0,78.7569,78.773,78.7408,78.7408,12258.0
2017-03-02 11:20:00,97.86,97.87,97.83,97.84,3727.0,78.7972,78.8052,78.773,78.781,3727.0
2017-03-02 11:25:00,97.83,97.83,97.8,97.8,3172.0,78.773,78.773,78.7488,78.7488,3172.0
2017-03-02 11:30:00,97.79,97.79,97.67,97.68,14097.0,78.7408,78.7408,78.6442,78.6522,14097.0
2017-03-02 11:35:00,97.7,97.7,97.65,97.67,6733.0,78.6683,78.6683,78.6281,78.6442,6733.0
2017-03-02 11:40:00,97.69,97.73,97.68,97.73,3806.0,78.6603,78.6925,78.6522,78.6925,3806.0
2017-03-02 11:45:00,97.72,97.78,97.71,97.76,6543.0,78.6844,78.7327,78.6764,78.7166,6543.0
2017-03-02 11:50:00,97.76,97.77,97.74,97.75,2862.0,78.7166,78.7247,78.7005,78.7086,2862.0
2017-03-02 11:55:00,97.75,97.81,97.75,97.81,3160.0,78.7086,78.7569,78.7086,78.7569,3160.0
2017-03-02 12:00:00,97.81,97.82,97.78,97.81,5598.0,78.7569,78.7649,78.7327,78.7569,5598.0
2017-03-02 12:05:00,97.78,97.8,97.77,97.78,2397.0,78.7327,78.7488,78.7247,78.7327,2397.0
2017-03-02 12:10:00,97.78,97.78,97.72,97.73,10404.0,78.7327,78.7327,78.6844,78.6925,10404.0
2017-03-02 12:15:00,97.75,97.76,97.74,97.75,2408.0,78.7086,78.7166,78.7005,78.7086,2408.0
2017-03-02 12:20:00,97.74,97.75,97.67,97.67,2696.0,78.7005,78.7086,78.6442,78.6442,2696.0
2017-03-02 12:25:00,97.69,97.71,97.68,97.71,5073.0,78.6603,78.6764,78.6522,78.6764,5073.0
2017-03-02 12:30:00,97.71,97.75,97.7,97.72,8801.0,78.6764,78.7086,78.6683,78.6844,8801.0
2017-03-02 12:35:00,97.73,97.77,97.72,97.77,2563.0,78.6925,78.7247,78.6844,78.7247,2563.0
2017-03-02 12:40:00,97.78,97.78,97.73,97.75,5714.0,78.7327,78.7327,78.6925,78.7086,5714.0
2017-03-02 12:45:00,97.76,97.76,97.7,97.73,6975.0,78.7166,78.7166,78.6683,78.6925,6975.0
2017-03-02 12:50:00,97.72,97.78,97.71,97.78,9067.0,78.6844,78.7327,78.6764,78.7327,9067.0
2017-03-02 12:55:00,97.8,97.8,97.78,97.79,2179.0,78.7488,78.7488,78.7327,78.7408,2179.0
2017-03-02 13:00:00,97.77,97.78,97.75,97.76,8029.0,78.7247,78.7327,78.7086,78.7166,8029.0
2017-03-02 13:05:00,97.78,97.8,97.76,97.76,9106.0,78.7327,78.7488,78.7166,78.7166,9106.0
2017-03-02 13:10:00,97.75,97.76,97.73,97.73,4358.0,78.7086,78.7166,78.6925,78.6925,4358.0
2017-03-02 13:15:00,97.73,97.74,97.73,97.73,3032.0,78.6925,78.7005,78.6925,78.6925,3032.0
2017-03-02 13:20:00,97.73,97.76,97.72,97.76,2833.0,78.6925,78.7166,78.6844,78.7166,2833.0
2017-03-02 13:25:00,97.76,97.81,97.75,97.79,4896.0,78.7166,78.7569,78.7086,78.7408,4896.0
2017-03-02 13:30:00,97.82,97.82,97.79,97.8,5290.0,78.7649,78.7649,78.7408,78.7488,5290.0
2017-03-02 13:35:00,97.81,97.81,97.76,97.77,6447.0,78.7569,78.7569,78.7166,78.7247,6447.0
2017-03-02 13:40:00,97.77,97.78,97.75,97.76,6196.0,78.7247,78.7327,78.7086,78.7166,6196.0
2017-03-02 13:45:00,97.76,97.77,97.74,97.76,5540.0,78.7166,78.7247,78.7005,78.7166,5540.0
2017-03-02 13:50:00,97.74,97.77,97.71,97.77,21239.0,78.7005,78.7247,78.6764,78.7247,21239.0
2017-03-02 13:55:00,97.77,97.79,97.76,97.77,3295.0,78.7247,78.7408,78.7166,78.7247,3295.0
2017-03-02 14:00:00,97.77,97.8,97.76,97.78,21637.0,78.7247,78.7488,78.7166,78.7327,21637.0
2017-03-02 14:05:00,97.77,97.79,97.73,97.73,3324.0,78.7247,78.7408,78.6925,78.6925,3324.0
2017-03-02 14:10:00,97.73,97.75,97.71,97.75,14281.0,78.6925,78.7086,78.6764,78.7086,14281.0
2017-03-02 14:15:00,97.72,97.73,97.68,97.69,11176.0,78.6844,78.6925,78.6522,78.6603,11176.0
2017-03-02 14:20:00,97.68,97.72,97.68,97.7,6183.0,78.6522,78.6844,78.6522,78.6683,6183.0
2017-03-02 14:25:00,97.69,97.82,97.68,97.82,26083.0,78.6603,78.7649,78.6522,78.7649,26083.0
2017-03-02 14:30:00,97.81,97.86,97.79,97.86,5613.0,78.7569,78.7972,78.7408,78.7972,5613.0
2017-03-02 14:35:00,97.87,97.87,97.82,97.87,10961.0,78.8052,78.8052,78.7649,78.8052,10961.0
2017-03-02 14:40:00,97.86,97.86,97.81,97.81,7460.0,78.7972,78.7972,78.7569,78.7569,7460.0
2017-03-02 14:45:00,97.81,97.86,97.8,97.85,8669.0,78.7569,78.7972,78.7488,78.7891,8669.0
2017-03-02 14:50:00,97.86,97.86,97.8,97.81,27458.0,78.7972,78.7972,78.7488,78.7569,27458.0
2017-03-02 14:55:00,97.81,97.82,97.79,97.8,88075.0,78.7569,78.7649,78.7408,78.7488,88075.0
2017-03-02 15:00:00,97.8,97.8,97.75,97.78,140522.0,78.7488,78.7488,78.7086,78.7327,140522.0
2017-03-02 15:05:00,97.77,97.77,97.73,97.73,11324.0,78.7247,78.7247,78.6925,78.6925,11324.0
2017-03-02 15:10:00,97.74,97.76,97.7,97.7,44144.0,78.7005,78.7166,78.6683,78.6683,44144.0
2017-03-02 15:15:00,97.7,97.7,97.58,97.64,24911.0,78.6683,78.6683,78.5717,78.62,24911.0
2017-03-02 15:20:00,97.62,97.68,97.62,97.67,6921.0,78.6039,78.6522,78.6039,78.6442,6921.0
2017-03-02 15:25:00,97.67,97.68,97.64,97.68,8381.0,78.6442,78.6522,78.62,78.6522,8381.0
2017-03-02 15:30:00,97.68,97.69,97.62,97.62,12778.0,78.6522,78.6603,78.6039,78.6039,12778.0
2017-03-02 15:35:00,97.62,97.69,97.61,97.65,27298.0,78.6039,78.6603,78.5959,78.6281,27298.0
2017-03-02 15:40:00,97.65,97.66,97.51,97.55,23118.0,78.6281,78.6361,78.5153,78.5475,23118.0
2017-03-02 15:45:00,97.55,97.61,97.53,97.54,16329.0,78.5475,78.5959,78.5314,78.5395,16329.0
2017-03-02 15:50:00,97.54,97.57,97.48,97.52,31916.0,78.5395,78.5636,78.4912,78.5234,31916.0
2017-03-02 15:55:00,97.53,97.57,97.5,97.54,30461.0,78.5314,78.5636,78.5073,78.5395,30461.0
2017-03-03 09:30:00,97.52,97.66,97.52,97.63,19645.0,78.5234,78.6361,78.5234,78.612,19645.0
2017-03-03 09:35:00,97.61,97.65,97.6,97.63,7702.0,78.5959,78.6281,78.5878,78.612,7702.0
2017-03-03 09:40:00,97.64,97.66,97.61,97.63,24736.0,78.62,78.6361,78.5959,78.612,24736.0
2017-03-03 09:45:00,97.59,97.59,97.53,97.57,5280.0,78.5797,78.5797,78.5314,78.5636,5280.0
2017-03-03 09:50:00,97.59,97.61,97.52,97.53,5373.0,78.5797,78.5959,78.5234,78.5314,5373.0
2017-03-03 09:55:00,97.53,97.53,97.48,97.51,12369.0,78.5314,78.5314,78.4912,78.5153,12369.0
2017-03-03 10:00:00,97.48,97.54,97.47,97.47,9151.0,78.4912,78.5395,78.4831,78.4831,9151.0
2017-03-03 10:05:00,97.48,97.52,97.48,97.51,24249.0,78.4912,78.5234,78.4912,78.5153,24249.0
2017-03-03 10:10:00,97.51,97.57,97.51,97.54,17282.0,78.5153,78.5636,78.5153,78.5395,17282.0
2017-03-03 10:15:00,97.55,97.57,97.5,97.5,11113.0,78.5475,78.5636,78.5073,78.5073,11113.0
2017-03-03 10:20:00,97.42,97.46,97.39,97.46,19196.0,78.4429,78.4751,78.4187,78.4751,19196.0
2017-03-03 10:25:00,97.46,97.46,97.4,97.42,17720.0,78.4751,78.4751,78.4268,78.4429,17720.0
2017-03-03 10:30:00,97.42,97.42,97.35,97.37,13695.0,78.4429,78.4429,78.3865,78.4026,13695.0
2017-03-03 10:35:00,97.36,97.4,97.35,97.4,6085.0,78.3946,78.4268,78.3865,78.4268,6085.0
2017-03-03 10:40:00,97.4,97.43,97.38,97.43,6398.0,78.4268,78.4509,78.4107,78.4509,6398.0
2017-03-03 10:45:00,97.45,97.45,97.42,97.44,8950.0,78.467,78.467,78.4429,78.459,8950.0
2017-03-03 10:50:00,97.43,97.49,97.43,97.46,6267.0,78.4509,78.4992,78.4509,78.4751,6267.0
2017-03-03 10:55:00,97.47,97.47,97.41,97.43,1534.0,78.4831,78.4831,78.4348,78.4509,1534.0
2017-03-03 11:00:00,97.39,97.41,97.35,97.41,14699.0,78.4187,78.4348,78.3865,78.4348,14699.0
2017-03-03 11:05:00,97.42,97.46,97.41,97.44,3797.0,78.4429,78.4751,78.4348,78.459,3797.0
2017-03-03 11:10:00,97.41,97.46,97.41,97.44,6807.0,78.4348,78.4751,78.4348,78.459,6807.0
2017-03-03 11:15:00,97.43,97.47,97.41,97.41,9679.0,78.4509,78.4831,78.4348,78.4348,9679.0
2017-03-03 11:20:00,97.42,97.45,97.42,97.44,11130.0,78.4429,78.467,78.4429,78.459,11130.0
2017-03-03 11:25:00,97.43,97.43,97.38,97.38,2562.0,78.4509,78.4509,78.4107,78.4107,2562.0
2017-03-03 11:30:00,97.38,97.42,97.36,97.4,12896.0,78.4107,78.4429,78.3946,78.4268,12896.0
2017-03-03 11:35:00,97.4,97.4,97.37,97.39,9526.0,78.4268,78.4268,78.4026,78.4187,9526.0
2017-03-03 11:40:00,97.41,97.43,97.37,97.38,2854.0,78.4348,78.4509,78.4026,78.4107,2854.0
2017-03-03 11:45:00,97.38,97.41,97.37,97.4,13995.0,78.4107,78.4348,78.4026,78.4268,13995.0
2017-03-03 11:50:00,97.39,97.45,97.39,97.45,6408.0,78.4187,78.467,78.4187,78.467,6408.0
2017-03-03 11:55:00,97.44,97.45,97.42,97.44,2061.0,78.459,78.467,78.4429,78.459,2061.0
2017-03-03 12:00:00,97.44,97.44,97.41,97.44,3960.0,78.459,78.459,78.4348,78.459,3960.0
2017-03-03 12:05:00,97.44,97.48,97.43,97.47,5002.0,78.459,78.4912,78.4509,78.4831,5002.0
2017-03-03 12:10:00,97.46,97.47,97.43,97.44,9610.0,78.4751,78.4831,78.4509,78.459,9610.0
2017-03-03 12:15:00,97.45,97.45,97.4,97.43,9374.0,78.467,78.467,78.4268,78.4509,9374.0
2017-03-03 12:20:00,97.43,97.45,97.41,97.43,6191.0,78.4509,78.467,78.4348,78.4509,6191.0
2017-03-03 12:25:00,97.43,97.45,97.42,97.45,4146.0,78.4509,78.467,78.4429,78.467,4146.0
2017-03-03 12:30:00,97.45,97.52,97.45,97.5,5265.0,78.467,78.5234,78.467,78.5073,5265.0
2017-03-03 12:35:00,97.52,97.52,97.47,97.48,12595.0,78.5234,78.5234,78.4831,78.4912,12595.0
2017-03-03 12:40:00,97.47,97.53,97.47,97.53,9316.0,78.4831,78.5314,78.4831,78.5314,9316.0
2017-03-03 12:45:00,97.52,97.52,97.49,97.49,3063.0,78.5234,78.5234,78.4992,78.4992,3063.0
2017-03-03 12:50:00,97.48,97.49,97.47,97.48,6757.0,78.4912,78.4992,78.4831,78.4912,6757.0
2017-03-03 12:55:00,97.48,97.5,97.47,97.49,2884.0,78.4912,78.5073,78.4831,78.4992,2884.0
2017-03-03 13:00:00,97.48,97.56,97.38,97.56,20465.0,78.4912,78.5556,78.4107,78.5556,20465.0
2017-03-03 13:05:00,97.55,97.55,97.46,97.49,15461.0,78.5475,78.5475,78.4751,78.4992,15461.0
2017-03-03 13:10:00,97.49,97.51,97.46,97.46,13149.0,78.4992,78.5153,78.4751,78.4751,13149.0
2017-03-03 13:15:00,97.46,97.47,97.4,97.41,13293.0,78.4751,78.4831,78.4268,78.4348,13293.0
2017-03-03 13:20:00,97.39,97.42,97.39,97.39,7173.0,78.4187,78.4429,78.4187,78.4187,7173.0
2017-03-03 13:25:00,97.4,97.46,97.4,97.43,4215.0,78.4268,78.4751,78.4268,78.4509,4215.0
2017-03-03 13:30:00,97.46,97.48,97.44,97.45,2145.0,78.4751,78.4912,78.459,78.467,2145.0
2017-03-03 13:35:00,97.44,97.46,97.41,97.44,8633.0,78.459,78.4751,78.4348,78.459,8633.0
2017-03-03 13:40:00,97.44,97.53,97.44,97.53,4970.0,78.459,78.5314,78.459,78.5314,4970.0
2017-03-03 13:45:00,97.56,97.56,97.52,97.55,6625.0,78.5556,78.5556,78.5234,78.5475,6625.0
2017-03-03 13:50:00,97.56,97.57,97.53,97.54,7690.0,78.5556,78.5636,78.5314,78.5395,7690.0
2017-03-03 13:55:00,97.54,97.58,97.53,97.53,4032.0,78.5395,78.5717,78.5314,78.5314,4032.0
2017-03-03 14:00:00,97.54,97.56,97.52,97.52,28566.0,78.5395,78.5556,78.5234,78.5234,28566.0
2017-03-03 14:05:00,97.51,97.56,97.51,97.55,14959.0,78.5153,78.5556,78.5153,78.5475,14959.0
2017-03-03 14:10:00,97.55,97.59,97.53,97.54,24892.0,78.5475,78.5797,78.5314,78.5395,24892.0
2017-03-03 14:15:00,97.54,97.55,97.47,97.48,13984.0,78.5395,78.5475,78.4831,78.4912,13984.0
2017-03-03 14:20:00,97.46,97.53,97.46,97.52,8902.0,78.4751,78.5314,78.4751,78.5234,8902.0
2017-03-03 14:25:00,97.52,97.52,97.47,97.48,11022.0,78.5234,78.5234,78.4831,78.4912,11022.0
2017-03-03 14:30:00,97.49,97.56,97.48,97.54,14490.0,78.4992,78.5556,78.4912,78.5395,14490.0
2017-03-03 14:35:00,97.53,97.57,97.52,97.57,9914.0,78.5314,78.5636,78.5234,78.5636,9914.0
2017-03-03 14:40:00,97.56,97.56,97.53,97.54,13325.0,78.5556,78.5556,78.5314,78.5395,13325.0
2017-03-03 14:45:00,97.54,97.57,97.53,97.54,25282.0,78.5395,78.5636,78.5314,78.5395,25282.0
2017-03-03 14:50:00,97.55,97.58,97.54,97.58,12585.0,78.5475,78.5717,78.5395,78.5717,12585.0
2017-03-03 14:55:00,97.57,97.59,97.56,97.58,8189.0,78.5636,78.5797,78.5556,78.5717,8189.0
2017-03-03 15:00:00,97.58,97.6,97.53,97.54,13839.0,78.5717,78.5878,78.5314,78.5395,13839.0
2017-03-03 15:05:00,97.55,97.56,97.52,97.52,9205.0,78.5475,78.5556,78.5234,78.5234,9205.0
2017-03-03 15:10:00,97.52,97.54,97.5,97.54,9611.0,78.5234,78.5395,78.5073,78.5395,9611.0
2017-03-03 15:15:00,97.53,97.56,97.52,97.55,3206.0,78.5314,78.5556,78.5234,78.5475,3206.0
2017-03-03 15:20:00,97.55,97.59,97.53,97.57,30766.0,78.5475,78.5797,78.5314,78.5636,30766.0
2017-03-03 15:25:00,97.59,97.61,97.57,97.61,48304.0,78.5797,78.5959,78.5636,78.5959,48304.0
2017-03-03 15:30:00,97.6,97.61,97.58,97.6,26116.0,78.5878,78.5959,78.5717,78.5878,26116.0
2017-03-03 15:35:00,97.59,97.65,97.59,97.65,18375.0,78.5797,78.6281,78.5797,78.6281,18375.0
2017-03-03 15:40:00,97.64,97.64,97.57,97.58,18131.0,78.62,78.62,78.5636,78.5717,18131.0
2017-03-03 15:45:00,97.57,97.57,97.51,97.51,23931.0,78.5636,78.5636,78.5153,78.5153,23931.0
2017-03-03 15:50:00,97.5,97.58,97.5,97.56,50469.0,78.5073,78.5717,78.5073,78.5556,50469.0
2017-03-03 15:55:00,97.56,97.58,97.48,97.57,257514.0,78.5556,78.5717,78.4912,78.5636,257514.0
2017-03-06 09:30:00,97.16,97.17,97.06,97.1,34968.0,78.2335,78.2416,78.153,78.1852,34968.0
2017-03-06 09:35:00,97.13,97.13,97.02,97.08,26540.0,78.2094,78.2094,78.1208,78.1691,26540.0
2017-03-06 09:40:00,97.07,97.13,97.06,97.09,25976.0,78.161,78.2094,78.153,78.1771,25976.0
2017-03-06 09:45:00,97.07,97.14,97.06,97.14,6111.0,78.161,78.2174,78.153,78.2174,6111.0
2017-03-06 09:50:00,97.15,97.21,97.14,97.21,16371.0,78.2255,78.2738,78.2174,78.2738,16371.0
2017-03-06 09:55:00,97.2,97.24,97.17,97.21,14084.0,78.2657,78.2979,78.2416,78.2738,14084.0
2017-03-06 10:00:00,97.21,97.21,97.15,97.15,48863.0,78.2738,78.2738,78.2255,78.2255,48863.0
2017-03-06 10:05:00,97.14,97.23,97.13,97.23,18118.0,78.2174,78.2899,78.2094,78.2899,18118.0
2017-03-06 10:10:00,97.22,97.25,97.21,97.22,256634.0,78.2818,78.306,78.2738,78.2818,256634.0
2017-03-06 10:15:00,97.23,97.24,97.13,97.14,16705.0,78.2899,78.2979,78.2094,78.2174,16705.0
2017-03-06 10:20:00,97.15,97.15,97.1,97.13,15907.0,78.2255,78.2255,78.1852,78.2094,15907.0
2017-03-06 10:25:00,97.12,97.15,97.09,97.09,16264.0,78.2013,78.2255,78.1771,78.1771,16264.0
2017-03-06 10:30:00,97.12,97.12,97.03,97.05,12615.0,78.2013,78.2013,78.1288,78.1449,12615.0
2017-03-06 10:35:00,97.04,97.05,96.96,97.01,22873.0,78.1369,78.1449,78.0725,78.1127,22873.0
2017-03-06 10:40:00,97.01,97.01,96.96,96.98,24123.0,78.1127,78.1127,78.0725,78.0886,24123.0
2017-03-06 10:45:00,96.99,97.05,96.99,97.04,6427.0,78.0966,78.1449,78.0966,78.1369,6427.0
2017-03-06 10:50:00,97.04,97.04,96.96,96.97,6344.0,78.1369,78.1369,78.0725,78.0805,6344.0
2017-03-06 10:55:00,96.98,97.0,96.96,96.99,20194.0,78.0886,78.1047,78.0725,78.0966,20194.0
2017-03-06 11:00:00,97.0,97.0,96.95,96.98,8934.0,78.1047,78.1047,78.0644,78.0886,8934.0
2017-03-06 11:05:00,97.0,97.03,96.99,97.01,5668.0,78.1047,78.1288,78.0966,78.1127,5668.0
2017-03-06 11:10:00,97.01,97.06,97.0,97.06,11970.0,78.1127,78.153,78.1047,78.153,11970.0
2017-03-06 11:15:00,97.05,97.1,97.03,97.09,10434.0,78.1449,78.1852,78.1288,78.1771,10434.0
2017-03-06 11:20:00,97.1,97.1,97.07,97.09,22131.0,78.1852,78.1852,78.161,78.1771,22131.0
2017-03-06 11:25:00,97.08,97.1,97.07,97.07,19655.0,78.1691,78.1852,78.161,78.161,19655.0
2017-03-06 11:30:00,97.06,97.08,97.04,97.05,5739.0,78.153,78.1691,78.1369,78.1449,5739.0
2017-03-06 11:35:00,97.04,97.07,97.01,97.01,12612.0,78.1369,78.161,78.1127,78.1127,12612.0
2017-03-06 11:40:00,97.01,97.03,97.0,97.01,28958.0,78.1127,78.1288,78.1047,78.1127,28958.0
2017-03-06 11:45:00,97.02,97.05,97.01,97.02,11387.0,78.1208,78.1449,78.1127,78.1208,11387.0
2017-03-06 11:50:00,97.05,97.07,97.02,97.02,14223.0,78.1449,78.161,78.1208,78.1208,14223.0
2017-03-06 11:55:00,97.02,97.04,97.01,97.02,10884.0,78.1208,78.1369,78.1127,78.1208,10884.0
2017-03-06 12:00:00,97.01,97.05,97.01,97.05,18688.0,78.1127,78.1449,78.1127,78.1449,18688.0
2017-03-06 12:05:00,97.06,97.07,97.04,97.05,6539.0,78.153,78.161,78.1369,78.1449,6539.0
2017-03-06 12:10:00,97.03,97.05,97.03,97.03,4777.0,78.1288,78.1449,78.1288,78.1288,4777.0
2017-03-06 12:15:00,97.05,97.07,97.02,97.04,270655.0,78.1449,78.161,78.1208,78.1369,270655.0
2017-03-06 12:20:00,97.04,97.07,97.03,97.06,16518.0,78.1369,78.161,78.1288,78.153,16518.0
2017-03-06 12:25:00,97.08,97.12,97.07,97.09,6850.0,78.1691,78.2013,78.161,78.1771,6850.0
2017-03-06 12:30:00,97.08,97.13,97.08,97.11,6272.0,78.1691,78.2094,78.1691,78.1932,6272.0
2017-03-06 12:35:00,97.11,97.11,97.09,97.1,8830.0,78.1932,78.1932,78.1771,78.1852,8830.0
2017-03-06 12:40:00,97.11,97.16,97.11,97.16,5869.0,78.1932,78.2335,78.1932,78.2335,5869.0
2017-03-06 12:45:00,97.15,97.16,97.11,97.14,11091.0,78.2255,78.2335,78.1932,78.2174,11091.0
2017-03-06 12:50:00,97.13,97.15,97.11,97.15,6979.0,78.2094,78.2255,78.1932,78.2255,6979.0
2017-03-06 12:55:00,97.16,97.16,97.12,97.15,5961.0,78.2335,78.2335,78.2013,78.2255,5961.0
2017-03-06 13:00:00,97.15,97.2,97.14,97.19,3758.0,78.2255,78.2657,78.2174,78.2577,3758.0
2017-03-06 13:05:00,97.19,97.19,97.17,97.18,14087.0,78.2577,78.2577,78.2416,78.2496,14087.0
2017-03-06 13:10:00,97.18,97.24,97.17,97.23,7754.0,78.2496,78.2979,78.2416,78.2899,7754.0
2017-03-06 13:15:00,97.24,97.25,97.21,97.25,12844.0,78.2979,78.306,78.2738,78.306,12844.0
2017-03-06 13:20:00,97.25,97.29,97.23,97.28,9054.0,78.306,78.3382,78.2899,78.3301,9054.0
2017-03-06 13:25:00,97.28,97.28,97.25,97.27,9104.0,78.3301,78.3301,78.306,78.3221,9104.0
2017-03-06 13:30:00,97.26,97.3,97.24,97.29,8478.0,78.314,78.3462,78.2979,78.3382,8478.0
2017-03-06 13:35:00,97.28,97.3,97.27,97.28,11004.0,78.3301,78.3462,78.3221,78.3301,11004.0
2017-03-06 13:40:00,97.27,97.28,97.24,97.26,14017.0,78.3221,78.3301,78.2979,78.314,14017.0
2017-03-06 13:45:00,97.25,97.25,97.21,97.23,23789.0,78.306,78.306,78.2738,78.2899,23789.0
2017-03-06 13:50:00,97.24,97.25,97.22,97.24,10659.0,78.2979,78.306,78.2818,78.2979,10659.0
2017-03-06 13:55:00,97.22,97.24,97.2,97.24,7116.0,78.2818,78.2979,78.2657,78.2979,7116.0
2017-03-06 14:00:00,97.23,97.24,97.2,97.21,27426.0,78.2899,78.2979,78.2657,78.2738,27426.0
2017-03-06 14:05:00,97.21,97.24,97.21,97.23,25441.0,78.2738,78.2979,78.2738,78.2899,25441.0
2017-03-06 14:10:00,97.23,97.25,97.22,97.24,42719.0,78.2899,78.306,78.2818,78.2979,42719.0
2017-03-06 14:15:00,97.25,97.26,97.21,97.21,15216.0,78.306,78.314,78.2738,78.2738,15216.0
2017-03-06 14:20:00,97.22,97.23,97.2,97.21,9248.0,78.2818,78.2899,78.2657,78.2738,9248.0
2017-03-06 14:25:00,97.22,97.23,97.2,97.21,57378.0,78.2818,78.2899,78.2657,78.2738,57378.0
2017-03-06 14:30:00,97.2,97.23,97.19,97.21,10314.0,78.2657,78.2899,78.2577,78.2738,10314.0
2017-03-06 14:35:00,97.21,97.24,97.2,97.23,9971.0,78.2738,78.2979,78.2657,78.2899,9971.0
2017-03-06 14:40:00,97.22,97.23,97.21,97.22,6248.0,78.2818,78.2899,78.2738,78.2818,6248.0
2017-03-06 14:45:00,97.23,97.26,97.22,97.23,28275.0,78.2899,78.314,78.2818,78.2899,28275.0
2017-03-06 14:50:00,97.23,97.27,97.23,97.25,14366.0,78.2899,78.3221,78.2899,78.306,14366.0
2017-03-06 14:55:00,97.24,97.25,97.22,97.23,19254.0,78.2979,78.306,78.2818,78.2899,19254.0
2017-03-06 15:00:00,97.24,97.26,97.24,97.25,13034.0,78.2979,78.314,78.2979,78.306,13034.0
2017-03-06 15:05:00,97.26,97.29,97.25,97.29,16005.0,78.314,78.3382,78.306,78.3382,16005.0
2017-03-06 15:10:00,97.29,97.31,97.28,97.31,11814.0,78.3382,78.3543,78.3301,78.3543,11814.0
2017-03-06 15:15:00,97.31,97.34,97.3,97.33,47349.0,78.3543,78.3784,78.3462,78.3704,47349.0
2017-03-06 15:20:00,97.34,97.34,97.31,97.33,7072.0,78.3784,78.3784,78.3543,78.3704,7072.0
2017-03-06 15:25:00,97.33,97.33,97.28,97.28,25862.0,78.3704,78.3704,78.3301,78.3301,25862.0
2017-03-06 15:30:00,97.28,97.29,97.24,97.27,8975.0,78.3301,78.3382,78.2979,78.3221,8975.0
2017-03-06 15:35:00,97.28,97.35,97.27,97.35,12777.0,78.3301,78.3865,78.3221,78.3865,12777.0
2017-03-06 15:40:00,97.35,97.37,97.34,97.37,8347.0,78.3865,78.4026,78.3784,78.4026,8347.0
2017-03-06 15:45:00,97.38,97.38,97.35,97.37,16389.0,78.4107,78.4107,78.3865,78.4026,16389.0
2017-03-06 15:50:00,97.38,97.38,97.31,97.32,17861.0,78.4107,78.4107,78.3543,78.3623,17861.0
2017-03-06 15:55:00,97.3,97.3,97.22,97.24,11681.0,78.3462,78.3462,78.2818,78.2979,11681.0
2017-03-07 09:30:00,97.39,97.39,97.01,97.01,36408.0,78.4187,78.4187,78.1127,78.1127,36408.0
2017-03-07 09:35:00,97.01,97.03,96.92,96.98,20828.0,78.1127,78.1288,78.0403,78.0886,20828.0
2017-03-07 09:40:00,96.98,96.98,96.9,96.93,7867.0,78.0886,78.0886,78.0242,78.0483,7867.0
2017-03-07 09:45:00,96.92,96.93,96.88,96.9,30487.0,78.0403,78.0483,78.0081,78.0242,30487.0
2017-03-07 09:50:00,96.89,96.93,96.85,96.92,8512.0,78.0161,78.0483,77.9839,78.0403,8512.0
2017-03-07 09:55:00,96.93,96.99,96.92,96.97,32264.0,78.0483,78.0966,78.0403,78.0805,32264.0
2017-03-07 10:00:00,96.96,97.02,96.94,97.02,29818.0,78.0725,78.1208,78.0564,78.1208,29818.0
2017-03-07 10:05:00,97.01,97.03,96.98,96.99,14296.0,78.1127,78.1288,78.0886,78.0966,14296.0
2017-03-07 10:10:00,96.98,97.01,96.97,96.98,25797.0,78.0886,78.1127,78.0805,78.0886,25797.0
2017-03-07 10:15:00,96.98,97.05,96.97,97.04,10903.0,78.0886,78.1449,78.0805,78.1369,10903.0
2017-03-07 10:20:00,97.04,97.12,97.02,97.11,8246.0,78.1369,78.2013,78.1208,78.1932,8246.0
2017-03-07 10:25:00,97.09,97.14,97.09,97.12,24316.0,78.1771,78.2174,78.1771,78.2013,24316.0
2017-03-07 10:30:00,97.12,97.18,97.12,97.16,30366.0,78.2013,78.2496,78.2013,78.2335,30366.0
2017-03-07 10:35:00,97.15,97.16,97.11,97.13,24110.0,78.2255,78.2335,78.1932,78.2094,24110.0
2017-03-07 10:40:00,97.13,97.2,97.09,97.17,13367.0,78.2094,78.2657,78.1771,78.2416,13367.0
2017-03-07 10:45:00,97.15,97.15,97.05,97.05,17067.0,78.2255,78.2255,78.1449,78.1449,17067.0
2017-03-07 10:50:00,97.05,97.08,97.05,97.08,8054.0,78.1449,78.1691,78.1449,78.1691,8054.0
2017-03-07 10:55:00,97.08,97.08,97.07,97.08,2014.0,78.1691,78.1691,78.161,78.1691,2014.0
2017-03-07 11:00:00,97.09,97.12,97.09,97.09,3797.0,78.1771,78.2013,78.1771,78.1771,3797.0
2017-03-07 11:05:00,97.07,97.08,97.04,97.06,2193.0,78.161,78.1691,78.1369,78.153,2193.0
2017-03-07 11:10:00,97.07,97.09,97.07,97.08,4566.0,78.161,78.1771,78.161,78.1691,4566.0
2017-03-07 11:15:00,97.09,97.09,97.05,97.08,3096.0,78.1771,78.1771,78.1449,78.1691,3096.0
2017-03-07 11:20:00,97.08,97.09,97.01,97.05,106991.0,78.1691,78.1771,78.1127,78.1449,106991.0
2017-03-07 11:25:00,97.04,97.05,96.94,96.96,9469.0,78.1369,78.1449,78.0564,78.0725,9469.0
2017-03-07 11:30:00,96.92,96.94,96.91,96.94,6232.0,78.0403,78.0564,78.0322,78.0564,6232.0
2017-03-07 11:35:00,96.96,96.99,96.95,96.96,7659.0,78.0725,78.0966,78.0644,78.0725,7659.0
2017-03-07 11:40:00,96.96,96.98,96.95,96.97,3224.0,78.0725,78.0886,78.0644,78.0805,3224.0
2017-03-07 11:45:00,96.97,96.99,96.95,96.99,6246.0,78.0805,78.0966,78.0644,78.0966,6246.0
2017-03-07 11:50:00,97.02,97.02,96.98,97.0,5989.0,78.1208,78.1208,78.0886,78.1047,5989.0
2017-03-07 11:55:00,97.0,97.0,96.98,97.0,2505.0,78.1047,78.1047,78.0886,78.1047,2505.0
2017-03-07 12:00:00,97.0,97.01,96.94,96.95,12682.0,78.1047,78.1127,78.0564,78.0644,12682.0
2017-03-07 12:05:00,96.97,96.98,96.95,96.98,1373.0,78.0805,78.0886,78.0644,78.0886,1373.0
2017-03-07 12:10:00,96.98,96.98,96.94,96.96,6890.0,78.0886,78.0886,78.0564,78.0725,6890.0
2017-03-07 12:15:00,96.96,96.96,96.94,96.96,3248.0,78.0725,78.0725,78.0564,78.0725,3248.0
2017-03-07 12:20:00,96.97,97.0,96.95,96.96,2110.0,78.0805,78.1047,78.0644,78.0725,2110.0
2017-03-07 12:25:00,96.95,97.0,96.93,96.99,7278.0,78.0644,78.1047,78.0483,78.0966,7278.0
2017-03-07 12:30:00,96.98,96.99,96.96,96.99,5062.0,78.0886,78.0966,78.0725,78.0966,5062.0
2017-03-07 12:35:00,97.0,97.02,96.99,96.99,6397.0,78.1047,78.1208,78.0966,78.0966,6397.0
2017-03-07 12:40:00,97.01,97.04,97.0,97.03,17864.0,78.1127,78.1369,78.1047,78.1288,17864.0
2017-03-07 12:45:00,97.04,97.05,97.0,97.01,22086.0,78.1369,78.1449,78.1047,78.1127,22086.0
2017-03-07 12:50:00,97.01,97.03,97.0,97.01,4631.0,78.1127,78.1288,78.1047,78.1127,4631.0
2017-03-07 12:55:00,97.03,97.04,97.01,97.04,1755.0,78.1288,78.1369,78.1127,78.1369,1755.0
2017-03-07 13:00:00,97.04,97.05,97.0,97.01,7397.0,78.1369,78.1449,78.1047,78.1127,7397.0
2017-03-07 13:05:00,97.01,97.09,97.01,97.09,2763.0,78.1127,78.1771,78.1127,78.1771,2763.0
2017-03-07 13:10:00,97.09,97.09,97.04,97.06,14274.0,78.1771,78.1771,78.1369,78.153,14274.0
2017-03-07 13:15:00,97.07,97.09,97.06,97.06,4758.0,78.161,78.1771,78.153,78.153,4758.0
2017-03-07 13:20:00,97.06,97.07,97.05,97.06,2703.0,78.153,78.161,78.1449,78.153,2703.0
2017-03-07 13:25:00,97.05,97.05,97.04,97.04,7765.0,78.1449,78.1449,78.1369,78.1369,7765.0
2017-03-07 13:30:00,97.04,97.04,97.02,97.03,1478.0,78.1369,78.1369,78.1208,78.1288,1478.0
2017-03-07 13:35:00,97.03,97.04,96.97,96.97,4134.0,78.1288,78.1369,78.0805,78.0805,4134.0
2017-03-07 13:40:00,96.95,96.99,96.93,96.97,13154.0,78.0644,78.0966,78.0483,78.0805,13154.0
2017-03-07 13:45:00,96.97,96.98,96.96,96.98,22986.0,78.0805,78.0886,78.0725,78.0886,22986.0
2017-03-07 13:50:00,96.97,96.97,96.94,96.94,10199.0,78.0805,78.0805,78.0564,78.0564,10199.0
2017-03-07 13:55:00,96.93,96.96,96.93,96.96,5698.0,78.0483,78.0725,78.0483,78.0725,5698.0
2017-03-07 14:00:00,96.94,96.98,96.93,96.97,49002.0,78.0564,78.0886,78.0483,78.0805,49002.0
2017-03-07 14:05:00,96.97,96.98,96.95,96.95,2380.0,78.0805,78.0886,78.0644,78.0644,2380.0
2017-03-07 14:10:00,96.94,97.0,96.94,96.99,13056.0,78.0564,78.1047,78.0564,78.0966,13056.0
2017-03-07 14:15:00,96.99,97.0,96.98,96.99,6349.0,78.0966,78.1047,78.0886,78.0966,6349.0
2017-03-07 14:20:00,96.99,97.0,96.98,96.99,6210.0,78.0966,78.1047,78.0886,78.0966,6210.0
2017-03-07 14:25:00,96.98,96.99,96.97,96.98,18290.0,78.0886,78.0966,78.0805,78.0886,18290.0
2017-03-07 14:30:00,96.98,96.98,96.94,96.95,10992.0,78.0886,78.0886,78.0564,78.0644,10992.0
2017-03-07 14:35:00,96.94,96.99,96.93,96.99,15078.0,78.0564,78.0966,78.0483,78.0966,15078.0
2017-03-07 14:40:00,96.98,97.02,96.97,97.0,10812.0,78.0886,78.1208,78.0805,78.1047,10812.0
2017-03-07 14:45:00,96.99,97.0,96.96,96.98,6223.0,78.0966,78.1047,78.0725,78.0886,6223.0
2017-03-07 14:50:00,96.97,97.0,96.97,97.0,17342.0,78.0805,78.1047,78.0805,78.1047,17342.0
2017-03-07 14:55:00,97.0,97.05,96.99,97.03,6749.0,78.1047,78.1449,78.0966,78.1288,6749.0
2017-03-07 15:00:00,97.03,97.03,97.01,97.02,20685.0,78.1288,78.1288,78.1127,78.1208,20685.0
2017-03-07 15:05:00,97.02,97.02,96.98,96.98,6570.0,78.1208,78.1208,78.0886,78.0886,6570.0
2017-03-07 15:10:00,96.98,97.03,96.98,97.02,6498.0,78.0886,78.1288,78.0886,78.1208,6498.0
2017-03-07 15:15:00,97.01,97.02,96.99,97.01,7200.0,78.1127,78.1208,78.0966,78.1127,7200.0
2017-03-07 15:20:00,97.02,97.04,97.01,97.04,6393.0,78.1208,78.1369,78.1127,78.1369,6393.0
2017-03-07 15:25:00,97.04,97.05,96.94,96.96,59530.0,78.1369,78.1449,78.0564,78.0725,59530.0
2017-03-07 15:30:00,96.97,96.99,96.91,96.91,221909.0,78.0805,78.0966,78.0322,78.0322,221909.0
2017-03-07 15:35:00,96.92,96.95,96.89,96.89,16981.0,78.0403,78.0644,78.0161,78.0161,16981.0
2017-03-07 15:40:00,96.89,96.89,96.8,96.81,40117.0,78.0161,78.0161,77.9436,77.9517,40117.0
2017-03-07 15:45:00,96.83,96.86,96.8,96.84,14022.0,77.9678,77.9919,77.9436,77.9758,14022.0
2017-03-07 15:50:00,96.85,96.86,96.81,96.83,15499.0,77.9839,77.9919,77.9517,77.9678,15499.0
2017-03-07 15:55:00,96.84,96.91,96.84,96.86,30080.0,77.9758,78.0322,77.9758,77.9919,30080.0
2017-03-08 09:30:00,97.05,97.11,96.98,97.01,26864.0,78.1449,78.1932,78.0886,78.1127,26864.0
2017-03-08 09:35:00,97.0,97.13,96.99,97.1,8676.0,78.1047,78.2094,78.0966,78.1852,8676.0
2017-03-08 09:40:00,97.08,97.1,97.07,97.09,26886.0,78.1691,78.1852,78.161,78.1771,26886.0
2017-03-08 09:45:00,97.1,97.16,97.1,97.13,19991.0,78.1852,78.2335,78.1852,78.2094,19991.0
2017-03-08 09:50:00,97.12,97.13,97.07,97.08,12616.0,78.2013,78.2094,78.161,78.1691,12616.0
2017-03-08 09:55:00,97.07,97.07,97.01,97.03,10917.0,78.161,78.161,78.1127,78.1288,10917.0
2017-03-08 10:00:00,97.04,97.07,96.99,97.05,46470.0,78.1369,78.161,78.0966,78.1449,46470.0
2017-03-08 10:05:00,97.05,97.06,96.92,96.94,19852.0,78.1449,78.153,78.0403,78.0564,19852.0
2017-03-08 10:10:00,96.94,96.95,96.87,96.88,10149.0,78.0564,78.0644,78.0,78.0081,10149.0
2017-03-08 10:15:00,96.91,96.93,96.88,96.89,22320.0,78.0322,78.0483,78.0081,78.0161,22320.0
2017-03-08 10:20:00,96.89,96.96,96.89,96.96,23487.0,78.0161,78.0725,78.0161,78.0725,23487.0
2017-03-08 10:25:00,96.95,97.03,96.95,97.0,21167.0,78.0644,78.1288,78.0644,78.1047,21167.0
2017-03-08 10:30:00,97.0,97.05,97.0,97.02,30916.0,78.1047,78.1449,78.1047,78.1208,30916.0
2017-03-08 10:35:00,97.01,97.04,96.98,97.0,12600.0,78.1127,78.1369,78.0886,78.1047,12600.0
2017-03-08 10:40:00,97.01,97.05,97.0,97.01,4480.0,78.1127,78.1449,78.1047,78.1127,4480.0
2017-03-08 10:45:00,97.02,97.02,96.94,96.95,10658.0,78.1208,78.1208,78.0564,78.0644,10658.0
2017-03-08 10:50:00,96.95,96.97,96.93,96.97,3568.0,78.0644,78.0805,78.0483,78.0805,3568.0
2017-03-08 10:55:00,96.97,97.0,96.92,96.98,13787.0,78.0805,78.1047,78.0403,78.0886,13787.0
2017-03-08 11:00:00,96.97,97.02,96.97,96.98,17022.0,78.0805,78.1208,78.0805,78.0886,17022.0
2017-03-08 11:05:00,96.95,96.95,96.89,96.92,6538.0,78.0644,78.0644,78.0161,78.0403,6538.0
2017-03-08 11:10:00,96.89,96.92,96.87,96.88,5858.0,78.0161,78.0403,78.0,78.0081,5858.0
2017-03-08 11:15:00,96.9,96.94,96.9,96.92,3850.0,78.0242,78.0564,78.0242,78.0403,3850.0
2017-03-08 11:20:00,96.9,96.92,96.89,96.91,6288.0,78.0242,78.0403,78.0161,78.0322,6288.0
2017-03-08 11:25:00,96.92,96.99,96.92,96.95,2717.0,78.0403,78.0966,78.0403,78.0644,2717.0
2017-03-08 11:30:00,96.94,96.95,96.83,96.87,5324.0,78.0564,78.0644,77.9678,78.0,5324.0
2017-03-08 11:35:00,96.86,96.9,96.86,96.9,3708.0,77.9919,78.0242,77.9919,78.0242,3708.0
2017-03-08 11:40:00,96.88,96.89,96.83,96.83,17631.0,78.0081,78.0161,77.9678,77.9678,17631.0
2017-03-08 11:45:00,96.8,96.86,96.77,96.85,198088.0,77.9436,77.9919,77.9195,77.9839,198088.0
2017-03-08 11:50:00,96.85,96.85,96.81,96.81,6442.0,77.9839,77.9839,77.9517,77.9517,6442.0
2017-03-08 11:55:00,96.82,96.87,96.81,96.84,8078.0,77.9597,78.0,77.9517,77.9758,8078.0
2017-03-08 12:00:00,96.81,96.9,96.8,96.89,51409.0,77.9517,78.0242,77.9436,78.0161,51409.0
2017-03-08 12:05:00,96.87,96.88,96.84,96.86,13004.0,78.0,78.0081,77.9758,77.9919,13004.0
2017-03-08 12:10:00,96.86,96.88,96.84,96.86,13221.0,77.9919,78.0081,77.9758,77.9919,13221.0
2017-03-08 12:15:00,96.86,96.89,96.86,96.89,7236.0,77.9919,78.0161,77.9919,78.0161,7236.0
2017-03-08 12:20:00,96.88,96.9,96.88,96.89,3469.0,78.0081,78.0242,78.0081,78.0161,3469.0
2017-03-08 12:25:00,96.89,96.93,96.89,96.92,4366.0,78.0161,78.0483,78.0161,78.0403,4366.0
2017-03-08 12:30:00,96.92,96.94,96.91,96.93,6922.0,78.0403,78.0564,78.0322,78.0483,6922.0
2017-03-08 12:35:00,96.93,96.93,96.89,96.89,1684.0,78.0483,78.0483,78.0161,78.0161,1684.0
2017-03-08 12:40:00,96.9,96.92,96.88,96.89,8807.0,78.0242,78.0403,78.0081,78.0161,8807.0
2017-03-08 12:45:00,96.9,96.95,96.89,96.94,3358.0,78.0242,78.0644,78.0161,78.0564,3358.0
2017-03-08 12:50:00,96.92,96.94,96.91,96.92,3374.0,78.0403,78.0564,78.0322,78.0403,3374.0
2017-03-08 12:55:00,96.94,96.94,96.9,96.91,3303.0,78.0564,78.0564,78.0242,78.0322,3303.0
2017-03-08 13:00:00,96.91,96.95,96.89,96.89,3726.0,78.0322,78.0644,78.0161,78.0161,3726.0
2017-03-08 13:05:00,96.89,96.94,96.89,96.93,11297.0,78.0161,78.0564,78.0161,78.0483,11297.0
2017-03-08 13:10:00,96.95,96.99,96.94,96.99,4658.0,78.0644,78.0966,78.0564,78.0966,4658.0
2017-03-08 13:15:00,96.99,97.02,96.98,97.02,11063.0,78.0966,78.1208,78.0886,78.1208,11063.0
2017-03-08 13:20:00,96.98,97.0,96.97,96.99,11263.0,78.0886,78.1047,78.0805,78.0966,11263.0
2017-03-08 13:25:00,96.99,96.99,96.96,96.97,2026.0,78.0966,78.0966,78.0725,78.0805,2026.0
2017-03-08 13:30:00,97.0,97.01,96.98,97.01,3735.0,78.1047,78.1127,78.0886,78.1127,3735.0
2017-03-08 13:35:00,97.0,97.02,96.97,96.99,4264.0,78.1047,78.1208,78.0805,78.0966,4264.0
2017-03-08 13:40:00,97.0,97.01,96.96,96.97,2630.0,78.1047,78.1127,78.0725,78.0805,2630.0
2017-03-08 13:45:00,96.98,96.99,96.93,96.95,13560.0,78.0886,78.0966,78.0483,78.0644,13560.0
2017-03-08 13:50:00,96.93,96.94,96.91,96.92,4292.0,78.0483,78.0564,78.0322,78.0403,4292.0
2017-03-08 13:55:00,96.91,96.95,96.9,96.94,9254.0,78.0322,78.0644,78.0242,78.0564,9254.0
2017-03-08 14:00:00,96.93,96.94,96.91,96.93,2149.0,78.0483,78.0564,78.0322,78.0483,2149.0
2017-03-08 14:05:00,96.94,96.94,96.85,96.87,24530.0,78.0564,78.0564,77.9839,78.0,24530.0
2017-03-08 14:10:00,96.86,96.86,96.82,96.84,9506.0,77.9919,77.9919,77.9597,77.9758,9506.0
2017-03-08 14:15:00,96.83,96.85,96.78,96.79,34520.0,77.9678,77.9839,77.9275,77.9356,34520.0
2017-03-08 14:20:00,96.78,96.79,96.73,96.76,18039.0,77.9275,77.9356,77.8873,77.9114,18039.0
2017-03-08 14:25:00,96.76,96.76,96.7,96.74,58238.0,77.9114,77.9114,77.8631,77.8953,58238.0
2017-03-08 14:30:00,96.74,96.76,96.69,96.73,15443.0,77.8953,77.9114,77.8551,77.8873,15443.0
2017-03-08 14:35:00,96.74,96.77,96.73,96.77,6912.0,77.8953,77.9195,77.8873,77.9195,6912.0
2017-03-08 14:40:00,96.78,96.79,96.75,96.76,5844.0,77.9275,77.9356,77.9034,77.9114,5844.0
2017-03-08 14:45:00,96.75,96.81,96.75,96.8,24702.0,77.9034,77.9517,77.9034,77.9436,24702.0
2017-03-08 14:50:00,96.8,96.84,96.79,96.83,17231.0,77.9436,77.9758,77.9356,77.9678,17231.0
2017-03-08 14:55:00,96.85,96.86,96.82,96.83,10847.0,77.9839,77.9919,77.9597,77.9678,10847.0
2017-03-08 15:00:00,96.84,96.88,96.83,96.87,15591.0,77.9758,78.0081,77.9678,78.0,15591.0
2017-03-08 15:05:00,96.87,96.88,96.85,96.85,48374.0,78.0,78.0081,77.9839,77.9839,48374.0
2017-03-08 15:10:00,96.86,96.87,96.8,96.82,7712.0,77.9919,78.0,77.9436,77.9597,7712.0
2017-03-08 15:15:00,96.82,96.83,96.79,96.8,13297.0,77.9597,77.9678,77.9356,77.9436,13297.0
2017-03-08 15:20:00,96.79,96.83,96.79,96.83,16763.0,77.9356,77.9678,77.9356,77.9678,16763.0
2017-03-08 15:25:00,96.83,96.83,96.74,96.76,8480.0,77.9678,77.9678,77.8953,77.9114,8480.0
2017-03-08 15:30:00,96.75,96.76,96.58,96.63,62240.0,77.9034,77.9114,77.7665,77.8068,62240.0
2017-03-08 15:35:00,96.62,96.66,96.59,96.64,68915.0,77.7987,77.8309,77.7745,77.8148,68915.0
2017-03-08 15:40:00,96.64,96.66,96.56,96.6,84179.0,77.8148,77.8309,77.7504,77.7826,84179.0
2017-03-08 15:45:00,96.6,96.66,96.6,96.63,13223.0,77.7826,77.8309,77.7826,77.8068,13223.0
2017-03-08 15:50:00,96.63,96.63,96.56,96.58,28739.0,77.8068,77.8068,77.7504,77.7665,28739.0
2017-03-08 15:55:00,96.59,96.64,96.58,96.64,25293.0,77.7745,77.8148,77.7665,77.8148,25293.0
2017-03-09 09:30:00,96.71,96.75,96.64,96.64,38562.0,77.8712,77.9034,77.8148,77.8148,38562.0
2017-03-09 09:35:00,96.64,96.75,96.64,96.75,3069.0,77.8148,77.9034,77.8148,77.9034,3069.0
2017-03-09 09:40:00,96.74,96.75,96.71,96.75,17689.0,77.8953,77.9034,77.8712,77.9034,17689.0
2017-03-09 09:45:00,96.74,96.83,96.74,96.82,7906.0,77.8953,77.9678,77.8953,77.9597,7906.0
2017-03-09 09:50:00,96.8,96.86,96.78,96.83,6322.0,77.9436,77.9919,77.9275,77.9678,6322.0
2017-03-09 09:55:00,96.83,96.83,96.75,96.75,4381.0,77.9678,77.9678,77.9034,77.9034,4381.0
2017-03-09 10:00:00,96.76,96.86,96.76,96.84,8672.0,77.9114,77.9919,77.9114,77.9758,8672.0
2017-03-09 10:05:00,96.83,96.9,96.83,96.88,9370.0,77.9678,78.0242,77.9678,78.0081,9370.0
2017-03-09 10:10:00,96.89,96.92,96.88,96.89,10052.0,78.0161,78.0403,78.0081,78.0161,10052.0
2017-03-09 10:15:00,96.92,96.93,96.85,96.87,21320.0,78.0403,78.0483,77.9839,78.0,21320.0
2017-03-09 10:20:00,96.86,96.87,96.81,96.82,8623.0,77.9919,78.0,77.9517,77.9597,8623.0
2017-03-09 10:25:00,96.83,96.86,96.81,96.84,7242.0,77.9678,77.9919,77.9517,77.9758,7242.0
2017-03-09 10:30:00,96.83,96.84,96.78,96.81,7619.0,77.9678,77.9758,77.9275,77.9517,7619.0
2017-03-09 10:35:00,96.82,96.83,96.73,96.73,12727.0,77.9597,77.9678,77.8873,77.8873,12727.0
2017-03-09 10:40:00,96.73,96.74,96.71,96.73,7048.0,77.8873,77.8953,77.8712,77.8873,7048.0
2017-03-09 10:45:00,96.75,96.77,96.7,96.76,9202.0,77.9034,77.9195,77.8631,77.9114,9202.0
2017-03-09 10:50:00,96.76,96.78,96.74,96.75,4882.0,77.9114,77.9275,77.8953,77.9034,4882.0
2017-03-09 10:55:00,96.76,96.8,96.74,96.77,9026.0,77.9114,77.9436,77.8953,77.9195,9026.0
2017-03-09 11:00:00,96.8,96.81,96.75,96.79,36814.0,77.9436,77.9517,77.9034,77.9356,36814.0
2017-03-09 11:05:00,96.79,96.85,96.79,96.85,10549.0,77.9356,77.9839,77.9356,77.9839,10549.0
2017-03-09 11:10:00,96.84,96.85,96.83,96.83,4046.0,77.9758,77.9839,77.9678,77.9678,4046.0
2017-03-09 11:15:00,96.83,96.83,96.78,96.8,3827.0,77.9678,77.9678,77.9275,77.9436,3827.0
2017-03-09 11:20:00,96.8,96.81,96.71,96.73,7229.0,77.9436,77.9517,77.8712,77.8873,7229.0
2017-03-09 11:25:00,96.74,96.8,96.74,96.8,6517.0,77.8953,77.9436,77.8953,77.9436,6517.0
2017-03-09 11:30:00,96.81,96.81,96.79,96.81,5878.0,77.9517,77.9517,77.9356,77.9517,5878.0
2017-03-09 11:35:00,96.81,96.83,96.81,96.81,15340.0,77.9517,77.9678,77.9517,77.9517,15340.0
2017-03-09 11:40:00,96.82,96.84,96.81,96.84,12065.0,77.9597,77.9758,77.9517,77.9758,12065.0
2017-03-09 11:45:00,96.84,96.85,96.83,96.83,6081.0,77.9758,77.9839,77.9678,77.9678,6081.0
2017-03-09 11:50:00,96.84,96.87,96.82,96.84,7194.0,77.9758,78.0,77.9597,77.9758,7194.0
2017-03-09 11:55:00,96.82,96.83,96.75,96.77,24707.0,77.9597,77.9678,77.9034,77.9195,24707.0
2017-03-09 12:00:00,96.76,96.8,96.76,96.79,3718.0,77.9114,77.9436,77.9114,77.9356,3718.0
2017-03-09 12:05:00,96.81,96.82,96.76,96.76,7702.0,77.9517,77.9597,77.9114,77.9114,7702.0
2017-03-09 12:10:00,96.76,96.79,96.76,96.77,3396.0,77.9114,77.9356,77.9114,77.9195,3396.0
2017-03-09 12:15:00,96.77,96.77,96.74,96.75,3997.0,77.9195,77.9195,77.8953,77.9034,3997.0
2017-03-09 12:20:00,96.76,96.76,96.7,96.71,10827.0,77.9114,77.9114,77.8631,77.8712,10827.0
2017-03-09 12:25:00,96.71,96.74,96.71,96.74,4224.0,77.8712,77.8953,77.8712,77.8953,4224.0
2017-03-09 12:30:00,96.73,96.74,96.71,96.71,4864.0,77.8873,77.8953,77.8712,77.8712,4864.0
2017-03-09 12:35:00,96.72,96.73,96.7,96.72,6075.0,77.8792,77.8873,77.8631,77.8792,6075.0
2017-03-09 12:40:00,96.73,96.75,96.7,96.75,4060.0,77.8873,77.9034,77.8631,77.9034,4060.0
2017-03-09 12:45:00,96.73,96.75,96.72,96.75,14301.0,77.8873,77.9034,77.8792,77.9034,14301.0
2017-03-09 12:50:00,96.77,96.78,96.74,96.75,18171.0,77.9195,77.9275,77.8953,77.9034,18171.0
2017-03-09 12:55:00,96.75,96.77,96.75,96.77,8958.0,77.9034,77.9195,77.9034,77.9195,8958.0
2017-03-09 13:00:00,96.78,96.8,96.76,96.79,5626.0,77.9275,77.9436,77.9114,77.9356,5626.0
2017-03-09 13:05:00,96.79,96.8,96.77,96.8,3073.0,77.9356,77.9436,77.9195,77.9436,3073.0
2017-03-09 13:10:00,96.79,96.8,96.77,96.79,2396.0,77.9356,77.9436,77.9195,77.9356,2396.0
2017-03-09 13:15:00,96.79,96.79,96.77,96.78,4981.0,77.9356,77.9356,77.9195,77.9275,4981.0
2017-03-09 13:20:00,96.78,96.79,96.75,96.76,8248.0,77.9275,77.9356,77.9034,77.9114,8248.0
2017-03-09 13:25:00,96.76,96.77,96.7,96.7,8899.0,77.9114,77.9195,77.8631,77.8631,8899.0
2017-03-09 13:30:00,96.7,96.7,96.6,96.62,15352.0,77.8631,77.8631,77.7826,77.7987,15352.0
2017-03-09 13:35:00,96.63,96.64,96.62,96.64,2577.0,77.8068,77.8148,77.7987,77.8148,2577.0
2017-03-09 13:40:00,96.64,96.67,96.6,96.65,9470.0,77.8148,77.839,77.7826,77.8229,9470.0
2017-03-09 13:45:00,96.65,96.65,96.61,96.61,4001.0,77.8229,77.8229,77.7906,77.7906,4001.0
2017-03-09 13:50:00,96.63,96.66,96.63,96.65,3001.0,77.8068,77.8309,77.8068,77.8229,3001.0
2017-03-09 13:55:00,96.64,96.65,96.6,96.6,2502.0,77.8148,77.8229,77.7826,77.7826,2502.0
2017-03-09 14:00:00,96.61,96.63,96.47,96.48,18563.0,77.7906,77.8068,77.6779,77.686,18563.0
2017-03-09 14:05:00,96.48,96.53,96.45,96.48,25690.0,77.686,77.7262,77.6618,77.686,25690.0
2017-03-09 14:10:00,96.49,96.49,96.41,96.42,24455.0,77.694,77.694,77.6296,77.6377,24455.0
2017-03-09 14:15:00,96.41,96.42,96.32,96.41,16850.0,77.6296,77.6377,77.5571,77.6296,16850.0
2017-03-09 14:20:00,96.41,96.46,96.4,96.44,74936.0,77.6296,77.6699,77.6216,77.6538,74936.0
2017-03-09 14:25:00,96.44,96.51,96.44,96.47,30301.0,77.6538,77.7101,77.6538,77.6779,30301.0
2017-03-09 14:30:00,96.47,96.47,96.43,96.44,7432.0,77.6779,77.6779,77.6457,77.6538,7432.0
2017-03-09 14:35:00,96.42,96.45,96.41,96.42,5494.0,77.6377,77.6618,77.6296,77.6377,5494.0
2017-03-09 14:40:00,96.42,96.46,96.37,96.44,21701.0,77.6377,77.6699,77.5974,77.6538,21701.0
2017-03-09 14:45:00,96.45,96.48,96.43,96.46,15817.0,77.6618,77.686,77.6457,77.6699,15817.0
2017-03-09 14:50:00,96.46,96.51,96.45,96.48,12938.0,77.6699,77.7101,77.6618,77.686,12938.0
2017-03-09 14:55:00,96.48,96.53,96.46,96.53,37684.0,77.686,77.7262,77.6699,77.7262,37684.0
2017-03-09 15:00:00,96.53,96.57,96.52,96.54,23828.0,77.7262,77.7584,77.7182,77.7343,23828.0
2017-03-09 15:05:00,96.54,96.6,96.53,96.59,11692.0,77.7343,77.7826,77.7262,77.7745,11692.0
2017-03-09 15:10:00,96.61,96.65,96.58,96.63,20459.0,77.7906,77.8229,77.7665,77.8068,20459.0
2017-03-09 15:15:00,96.61,96.67,96.6,96.67,5021.0,77.7906,77.839,77.7826,77.839,5021.0
2017-03-09 15:20:00,96.66,96.66,96.58,96.59,7009.0,77.8309,77.8309,77.7665,77.7745,7009.0
2017-03-09 15:25:00,96.62,96.67,96.62,96.67,13361.0,77.7987,77.839,77.7987,77.839,13361.0
2017-03-09 15:30:00,96.67,96.76,96.67,96.76,67205.0,77.839,77.9114,77.839,77.9114,67205.0
2017-03-09 15:35:00,96.75,96.77,96.71,96.72,10828.0,77.9034,77.9195,77.8712,77.8792,10828.0
2017-03-09 15:40:00,96.71,96.74,96.69,96.73,34192.0,77.8712,77.8953,77.8551,77.8873,34192.0
2017-03-09 15:45:00,96.73,96.77,96.72,96.74,117546.0,77.8873,77.9195,77.8792,77.8953,117546.0
2017-03-09 15:50:00,96.73,96.73,96.69,96.72,29396.0,77.8873,77.8873,77.8551,77.8792,29396.0
2017-03-09 15:55:00,96.71,96.74,96.7,96.73,23168.0,77.8712,77.8953,77.8631,77.8873,23168.0
2017-03-10 09:30:00,97.24,97.28,97.13,97.13,27966.0,78.2979,78.3301,78.2094,78.2094,27966.0
2017-03-10 09:35:00,97.06,97.12,97.05,97.06,3324.0,78.153,78.2013,78.1449,78.153,3324.0
2017-03-10 09:40:00,97.06,97.06,96.95,96.95,351006.0,78.153,78.153,78.0644,78.0644,351006.0
2017-03-10 09:45:00,96.95,97.05,96.95,97.05,36713.0,78.0644,78.1449,78.0644,78.1449,36713.0
2017-03-10 09:50:00,97.03,97.15,97.03,97.14,10897.0,78.1288,78.2255,78.1288,78.2174,10897.0
2017-03-10 09:55:00,97.13,97.16,97.1,97.16,12380.0,78.2094,78.2335,78.1852,78.2335,12380.0
2017-03-10 10:00:00,97.16,97.2,97.14,97.16,22756.0,78.2335,78.2657,78.2174,78.2335,22756.0
2017-03-10 10:05:00,97.14,97.17,97.11,97.17,24263.0,78.2174,78.2416,78.1932,78.2416,24263.0
2017-03-10 10:10:00,97.17,97.19,97.07,97.12,13699.0,78.2416,78.2577,78.161,78.2013,13699.0
2017-03-10 10:15:00,97.15,97.18,97.12,97.17,13105.0,78.2255,78.2496,78.2013,78.2416,13105.0
2017-03-10 10:20:00,97.16,97.17,97.09,97.09,12379.0,78.2335,78.2416,78.1771,78.1771,12379.0
2017-03-10 10:25:00,97.09,97.11,97.04,97.05,19948.0,78.1771,78.1932,78.1369,78.1449,19948.0
2017-03-10 10:30:00,97.04,97.05,96.97,96.99,12201.0,78.1369,78.1449,78.0805,78.0966,12201.0
2017-03-10 10:35:00,96.99,97.0,96.92,96.92,14615.0,78.0966,78.1047,78.0403,78.0403,14615.0
2017-03-10 10:40:00,96.88,96.95,96.86,96.94,29136.0,78.0081,78.0644,77.9919,78.0564,29136.0
2017-03-10 10:45:00,96.95,96.96,96.91,96.91,6172.0,78.0644,78.0725,78.0322,78.0322,6172.0
2017-03-10 10:50:00,96.89,96.94,96.89,96.92,3807.0,78.0161,78.0564,78.0161,78.0403,3807.0
2017-03-10 10:55:00,96.92,96.92,96.84,96.84,10170.0,78.0403,78.0403,77.9758,77.9758,10170.0
2017-03-10 11:00:00,96.83,96.89,96.76,96.76,20677.0,77.9678,78.0161,77.9114,77.9114,20677.0
2017-03-10 11:05:00,96.75,96.8,96.75,96.8,14412.0,77.9034,77.9436,77.9034,77.9436,14412.0
2017-03-10 11:10:00,96.81,96.83,96.74,96.79,12371.0,77.9517,77.9678,77.8953,77.9356,12371.0
2017-03-10 11:15:00,96.83,96.86,96.8,96.82,3837.0,77.9678,77.9919,77.9436,77.9597,3837.0
2017-03-10 11:20:00,96.83,96.9,96.82,96.9,9965.0,77.9678,78.0242,77.9597,78.0242,9965.0
2017-03-10 11:25:00,96.91,96.95,96.9,96.93,6399.0,78.0322,78.0644,78.0242,78.0483,6399.0
2017-03-10 11:30:00,96.95,96.95,96.91,96.92,4412.0,78.0644,78.0644,78.0322,78.0403,4412.0
2017-03-10 11:35:00,96.9,96.92,96.86,96.89,15582.0,78.0242,78.0403,77.9919,78.0161,15582.0
2017-03-10 11:40:00,96.87,96.89,96.84,96.85,2111.0,78.0,78.0161,77.9758,77.9839,2111.0
2017-03-10 11:45:00,96.84,96.89,96.81,96.87,3971.0,77.9758,78.0161,77.9517,78.0,3971.0
2017-03-10 11:50:00,96.87,96.89,96.86,96.89,13881.0,78.0,78.0161,77.9919,78.0161,13881.0
2017-03-10 11:55:00,96.89,96.93,96.86,96.87,4533.0,78.0161,78.0483,77.9919,78.0,4533.0
2017-03-10 12:00:00,96.88,96.88,96.83,96.85,10246.0,78.0081,78.0081,77.9678,77.9839,10246.0
2017-03-10 12:05:00,96.84,96.88,96.82,96.88,5545.0,77.9758,78.0081,77.9597,78.0081,5545.0
2017-03-10 12:10:00,96.87,96.88,96.86,96.88,4336.0,78.0,78.0081,77.9919,78.0081,4336.0
2017-03-10 12:15:00,96.93,96.93,96.88,96.89,2580.0,78.0483,78.0483,78.0081,78.0161,2580.0
2017-03-10 12:20:00,96.9,96.94,96.89,96.94,3234.0,78.0242,78.0564,78.0161,78.0564,3234.0
2017-03-10 12:25:00,96.93,96.95,96.92,96.94,4576.0,78.0483,78.0644,78.0403,78.0564,4576.0
2017-03-10 12:30:00,96.94,96.94,96.9,96.9,2255.0,78.0564,78.0564,78.0242,78.0242,2255.0
2017-03-10 12:35:00,96.9,96.9,96.87,96.88,6479.0,78.0242,78.0242,78.0,78.0081,6479.0
2017-03-10 12:40:00,96.87,96.87,96.83,96.85,5146.0,78.0,78.0,77.9678,77.9839,5146.0
2017-03-10 12:45:00,96.86,96.88,96.86,96.86,10030.0,77.9919,78.0081,77.9919,77.9919,10030.0
2017-03-10 12:50:00,96.85,96.85,96.71,96.75,13119.0,77.9839,77.9839,77.8712,77.9034,13119.0
2017-03-10 12:55:00,96.75,96.76,96.69,96.76,7494.0,77.9034,77.9114,77.8551,77.9114,7494.0
2017-03-10 13:00:00,96.79,96.8,96.75,96.76,4128.0,77.9356,77.9436,77.9034,77.9114,4128.0
2017-03-10 13:05:00,96.71,96.72,96.61,96.66,20414.0,77.8712,77.8792,77.7906,77.8309,20414.0
2017-03-10 13:10:00,96.67,96.71,96.66,96.7,14260.0,77.839,77.8712,77.8309,77.8631,14260.0
2017-03-10 13:15:00,96.72,96.74,96.71,96.72,4404.0,77.8792,77.8953,77.8712,77.8792,4404.0
2017-03-10 13:20:00,96.74,96.75,96.7,96.74,4595.0,77.8953,77.9034,77.8631,77.8953,4595.0
2017-03-10 13:25:00,96.73,96.74,96.72,96.74,6003.0,77.8873,77.8953,77.8792,77.8953,6003.0
2017-03-10 13:30:00,96.74,96.76,96.68,96.7,4398.0,77.8953,77.9114,77.847,77.8631,4398.0
2017-03-10 13:35:00,96.7,96.73,96.69,96.71,6365.0,77.8631,77.8873,77.8551,77.8712,6365.0
2017-03-10 13:40:00,96.72,96.75,96.71,96.73,1543.0,77.8792,77.9034,77.8712,77.8873,1543.0
2017-03-10 13:45:00,96.75,96.82,96.73,96.81,6447.0,77.9034,77.9597,77.8873,77.9517,6447.0
2017-03-10 13:50:00,96.79,96.85,96.78,96.85,8111.0,77.9356,77.9839,77.9275,77.9839,8111.0
2017-03-10 13:55:00,96.85,96.85,96.82,96.84,9700.0,77.9839,77.9839,77.9597,77.9758,9700.0
2017-03-10 14:00:00,96.86,96.86,96.79,96.81,5044.0,77.9919,77.9919,77.9356,77.9517,5044.0
2017-03-10 14:05:00,96.82,96.83,96.8,96.82,9529.0,77.9597,77.9678,77.9436,77.9597,9529.0
2017-03-10 14:10:00,96.82,96.87,96.81,96.87,7351.0,77.9597,78.0,77.9517,78.0,7351.0
2017-03-10 14:15:00,96.87,96.93,96.87,96.89,21699.0,78.0,78.0483,78.0,78.0161,21699.0
2017-03-10 14:20:00,96.9,96.93,96.89,96.92,4018.0,78.0242,78.0483,78.0161,78.0403,4018.0
2017-03-10 14:25:00,96.94,96.95,96.9,96.93,21467.0,78.0564,78.0644,78.0242,78.0483,21467.0
2017-03-10 14:30:00,96.92,96.92,96.88,96.9,14780.0,78.0403,78.0403,78.0081,78.0242,14780.0
2017-03-10 14:35:00,96.89,96.96,96.88,96.96,10348.0,78.0161,78.0725,78.0081,78.0725,10348.0
2017-03-10 14:40:00,96.94,96.96,96.93,96.96,10302.0,78.0564,78.0725,78.0483,78.0725,10302.0
2017-03-10 14:45:00,96.96,96.96,96.92,96.94,5332.0,78.0725,78.0725,78.0403,78.0564,5332.0
2017-03-10 14:50:00,96.94,96.96,96.93,96.95,20610.0,78.0564,78.0725,78.0483,78.0644,20610.0
2017-03-10 14:55:00,96.92,96.93,96.89,96.93,6121.0,78.0403,78.0483,78.0161,78.0483,6121.0
2017-03-10 15:00:00,96.93,96.98,96.92,96.95,6838.0,78.0483,78.0886,78.0403,78.0644,6838.0
2017-03-10 15:05:00,96.96,96.96,96.91,96.92,21212.0,78.0725,78.0725,78.0322,78.0403,21212.0
2017-03-10 15:10:00,96.92,96.95,96.91,96.95,98774.0,78.0403,78.0644,78.0322,78.0644,98774.0
2017-03-10 15:15:00,96.96,96.96,96.92,96.94,9233.0,78.0725,78.0725,78.0403,78.0564,9233.0
2017-03-10 15:20:00,96.94,96.96,96.94,96.95,14662.0,78.0564,78.0725,78.0564,78.0644,14662.0
2017-03-10 15:25:00,96.95,97.02,96.95,97.02,12993.0,78.0644,78.1208,78.0644,78.1208,12993.0
2017-03-10 15:30:00,97.02,97.03,97.0,97.0,10122.0,78.1208,78.1288,78.1047,78.1047,10122.0
2017-03-10 15:35:00,97.0,97.05,96.98,96.99,10818.0,78.1047,78.1449,78.0886,78.0966,10818.0
2017-03-10 15:40:00,96.99,96.99,96.95,96.97,22643.0,78.0966,78.0966,78.0644,78.0805,22643.0
2017-03-10 15:45:00,96.96,97.02,96.94,97.01,11011.0,78.0725,78.1208,78.0564,78.1127,11011.0
2017-03-10 15:50:00,97.01,97.05,97.01,97.04,6681.0,78.1127,78.1449,78.1127,78.1369,6681.0
2017-03-10 15:55:00,97.05,97.06,96.94,97.03,21916.0,78.1449,78.153,78.0564,78.1288,21916.0
2017-03-13 09:30:00,97.0,97.1,96.91,97.06,19793.0,78.1047,78.1852,78.0322,78.153,19793.0
2017-03-13 09:35:00,97.05,97.06,96.99,96.99,2044.0,78.1449,78.153,78.0966,78.0966,2044.0
2017-03-13 09:40:00,97.0,97.0,96.94,96.98,25286.0,78.1047,78.1047,78.0564,78.0886,25286.0
2017-03-13 09:45:00,96.99,97.03,96.96,97.0,93142.0,78.0966,78.1288,78.0725,78.1047,93142.0
2017-03-13 09:50:00,96.98,96.99,96.94,96.98,2368.0,78.0886,78.0966,78.0564,78.0886,2368.0
2017-03-13 09:55:00,96.99,97.0,96.93,96.94,11413.0,78.0966,78.1047,78.0483,78.0564,11413.0
2017-03-13 10:00:00,96.92,97.0,96.92,96.95,57973.0,78.0403,78.1047,78.0403,78.0644,57973.0
2017-03-13 10:05:00,96.95,96.96,96.91,96.91,10531.0,78.0644,78.0725,78.0322,78.0322,10531.0
2017-03-13 10:10:00,96.91,97.02,96.91,96.99,40852.0,78.0322,78.1208,78.0322,78.0966,40852.0
2017-03-13 10:15:00,96.99,97.04,96.97,96.98,19368.0,78.0966,78.1369,78.0805,78.0886,19368.0
2017-03-13 10:20:00,96.98,96.99,96.9,96.95,20525.0,78.0886,78.0966,78.0242,78.0644,20525.0
2017-03-13 10:25:00,96.92,96.99,96.9,96.97,9692.0,78.0403,78.0966,78.0242,78.0805,9692.0
2017-03-13 10:30:00,96.98,97.02,96.97,96.97,6210.0,78.0886,78.1208,78.0805,78.0805,6210.0
2017-03-13 10:35:00,96.97,96.98,96.94,96.98,23031.0,78.0805,78.0886,78.0564,78.0886,23031.0
2017-03-13 10:40:00,96.97,96.97,96.92,96.94,17922.0,78.0805,78.0805,78.0403,78.0564,17922.0
2017-03-13 10:45:00,96.94,96.94,96.9,96.93,15115.0,78.0564,78.0564,78.0242,78.0483,15115.0
2017-03-13 10:50:00,96.92,96.94,96.91,96.92,11056.0,78.0403,78.0564,78.0322,78.0403,11056.0
2017-03-13 10:55:00,96.92,96.96,96.91,96.95,13374.0,78.0403,78.0725,78.0322,78.0644,13374.0
2017-03-13 11:00:00,96.95,96.96,96.91,96.92,17665.0,78.0644,78.0725,78.0322,78.0403,17665.0
2017-03-13 11:05:00,96.93,96.94,96.91,96.94,15754.0,78.0483,78.0564,78.0322,78.0564,15754.0
2017-03-13 11:10:00,96.93,96.93,96.88,96.88,7291.0,78.0483,78.0483,78.0081,78.0081,7291.0
2017-03-13 11:15:00,96.88,96.88,96.83,96.85,12353.0,78.0081,78.0081,77.9678,77.9839,12353.0
2017-03-13 11:20:00,96.85,96.85,96.82,96.84,8386.0,77.9839,77.9839,77.9597,77.9758,8386.0
2017-03-13 11:25:00,96.82,96.83,96.8,96.83,7190.0,77.9597,77.9678,77.9436,77.9678,7190.0
2017-03-13 11:30:00,96.83,96.85,96.8,96.83,24734.0,77.9678,77.9839,77.9436,77.9678,24734.0
2017-03-13 11:35:00,96.84,96.87,96.83,96.87,7225.0,77.9758,78.0,77.9678,78.0,7225.0
2017-03-13 11:40:00,96.87,96.9,96.85,96.89,11012.0,78.0,78.0242,77.9839,78.0161,11012.0
2017-03-13 11:45:00,96.89,96.91,96.88,96.89,14092.0,78.0161,78.0322,78.0081,78.0161,14092.0
2017-03-13 11:50:00,96.87,96.93,96.87,96.93,10449.0,78.0,78.0483,78.0,78.0483,10449.0
2017-03-13 11:55:00,96.93,96.97,96.93,96.95,17765.0,78.0483,78.0805,78.0483,78.0644,17765.0
2017-03-13 12:00:00,96.96,96.98,96.95,96.95,11544.0,78.0725,78.0886,78.0644,78.0644,11544.0
2017-03-13 12:05:00,96.96,96.96,96.92,96.93,7636.0,78.0725,78.0725,78.0403,78.0483,7636.0
2017-03-13 12:10:00,96.92,96.92,96.9,96.91,8063.0,78.0403,78.0403,78.0242,78.0322,8063.0
2017-03-13 12:15:00,96.91,96.92,96.85,96.86,8932.0,78.0322,78.0403,77.9839,77.9919,8932.0
2017-03-13 12:20:00,96.86,96.88,96.85,96.85,4631.0,77.9919,78.0081,77.9839,77.9839,4631.0
2017-03-13 12:25:00,96.85,96.88,96.84,96.86,8985.0,77.9839,78.0081,77.9758,77.9919,8985.0
2017-03-13 12:30:00,96.84,96.87,96.84,96.85,9590.0,77.9758,78.0,77.9758,77.9839,9590.0
2017-03-13 12:35:00,96.84,96.85,96.83,96.85,11059.0,77.9758,77.9839,77.9678,77.9839,11059.0
2017-03-13 12:40:00,96.86,96.91,96.85,96.9,11366.0,77.9919,78.0322,77.9839,78.0242,11366.0
2017-03-13 12:45:00,96.9,96.92,96.88,96.91,18623.0,78.0242,78.0403,78.0081,78.0322,18623.0
2017-03-13 12:50:00,96.9,96.92,96.89,96.89,5628.0,78.0242,78.0403,78.0161,78.0161,5628.0
2017-03-13 12:55:00,96.89,96.91,96.89,96.9,10413.0,78.0161,78.0322,78.0161,78.0242,10413.0
2017-03-13 13:00:00,96.89,96.93,96.89,96.92,17898.0,78.0161,78.0483,78.0161,78.0403,17898.0
2017-03-13 13:05:00,96.91,96.92,96.89,96.91,13995.0,78.0322,78.0403,78.0161,78.0322,13995.0
2017-03-13 13:10:00,96.91,96.91,96.84,96.88,24987.0,78.0322,78.0322,77.9758,78.0081,24987.0
2017-03-13 13:15:00,96.89,96.89,96.85,96.85,8718.0,78.0161,78.0161,77.9839,77.9839,8718.0
2017-03-13 13:20:00,96.85,96.88,96.85,96.87,6434.0,77.9839,78.0081,77.9839,78.0,6434.0
2017-03-13 13:25:00,96.87,96.88,96.85,96.87,6927.0,78.0,78.0081,77.9839,78.0,6927.0
2017-03-13 13:30:00,96.85,96.86,96.81,96.84,9908.0,77.9839,77.9919,77.9517,77.9758,9908.0
2017-03-13 13:35:00,96.85,96.85,96.84,96.85,3585.0,77.9839,77.9839,77.9758,77.9839,3585.0
2017-03-13 13:40:00,96.84,96.88,96.84,96.85,16797.0,77.9758,78.0081,77.9758,77.9839,16797.0
2017-03-13 13:45:00,96.87,96.87,96.83,96.84,117182.0,78.0,78.0,77.9678,77.9758,117182.0
2017-03-13 13:50:00,96.84,96.86,96.83,96.86,41175.0,77.9758,77.9919,77.9678,77.9919,41175.0
2017-03-13 13:55:00,96.86,96.87,96.85,96.87,15983.0,77.9919,78.0,77.9839,78.0,15983.0
2017-03-13 14:00:00,96.86,96.87,96.85,96.86,12599.0,77.9919,78.0,77.9839,77.9919,12599.0
2017-03-13 14:05:00,96.86,96.86,96.84,96.85,20702.0,77.9919,77.9919,77.9758,77.9839,20702.0
2017-03-13 14:10:00,96.85,96.87,96.83,96.87,17896.0,77.9839,78.0,77.9678,78.0,17896.0
2017-03-13 14:15:00,96.87,96.88,96.85,96.85,11963.0,78.0,78.0081,77.9839,77.9839,11963.0
2017-03-13 14:20:00,96.86,96.88,96.84,96.87,10573.0,77.9919,78.0081,77.9758,78.0,10573.0
2017-03-13 14:25:00,96.87,96.92,96.86,96.9,21350.0,78.0,78.0403,77.9919,78.0242,21350.0
2017-03-13 14:30:00,96.9,96.92,96.88,96.92,19490.0,78.0242,78.0403,78.0081,78.0403,19490.0
2017-03-13 14:35:00,96.92,96.93,96.9,96.91,13278.0,78.0403,78.0483,78.0242,78.0322,13278.0
2017-03-13 14:40:00,96.91,96.92,96.9,96.9,33332.0,78.0322,78.0403,78.0242,78.0242,33332.0
2017-03-13 14:45:00,96.91,96.91,96.87,96.89,16621.0,78.0322,78.0322,78.0,78.0161,16621.0
2017-03-13 14:50:00,96.9,96.91,96.88,96.9,18617.0,78.0242,78.0322,78.0081,78.0242,18617.0
2017-03-13 14:55:00,96.91,96.94,96.91,96.94,11752.0,78.0322,78.0564,78.0322,78.0564,11752.0
2017-03-13 15:00:00,96.94,96.94,96.91,96.92,13235.0,78.0564,78.0564,78.0322,78.0403,13235.0
2017-03-13 15:05:00,96.92,96.96,96.9,96.94,34774.0,78.0403,78.0725,78.0242,78.0564,34774.0
2017-03-13 15:10:00,96.94,96.95,96.93,96.95,11920.0,78.0564,78.0644,78.0483,78.0644,11920.0
2017-03-13 15:15:00,96.95,96.96,96.89,96.91,25755.0,78.0644,78.0725,78.0161,78.0322,25755.0
2017-03-13 15:20:00,96.9,96.91,96.89,96.9,7045.0,78.0242,78.0322,78.0161,78.0242,7045.0
2017-03-13 15:25:00,96.9,96.93,96.89,96.9,22372.0,78.0242,78.0483,78.0161,78.0242,22372.0
2017-03-13 15:30:00,96.91,96.91,96.88,96.91,34790.0,78.0322,78.0322,78.0081,78.0322,34790.0
2017-03-13 15:35:00,96.91,96.92,96.88,96.89,15896.0,78.0322,78.0403,78.0081,78.0161,15896.0
2017-03-13 15:40:00,96.89,96.94,96.88,96.94,14728.0,78.0161,78.0564,78.0081,78.0564,14728.0
2017-03-13 15:45:00,96.95,96.98,96.95,96.97,12701.0,78.0644,78.0886,78.0644,78.0805,12701.0
2017-03-13 15:50:00,96.97,96.97,96.92,96.94,10672.0,78.0805,78.0805,78.0403,78.0564,10672.0
2017-03-13 15:55:00,96.96,96.98,96.93,96.95,148179.0,78.0725,78.0886,78.0483,78.0644,148179.0
2017-03-14 09:30:00,96.73,96.73,96.53,96.56,22865.0,77.8873,77.8873,77.7262,77.7504,22865.0
2017-03-14 09:35:00,96.62,96.63,96.56,96.63,4060.0,77.7987,77.8068,77.7504,77.8068,4060.0
2017-03-14 09:40:00,96.63,96.66,96.59,96.63,6211.0,77.8068,77.8309,77.7745,77.8068,6211.0
2017-03-14 09:45:00,96.62,96.62,96.54,96.55,5451.0,77.7987,77.7987,77.7343,77.7423,5451.0
2017-03-14 09:50:00,96.56,96.56,96.45,96.49,15423.0,77.7504,77.7504,77.6618,77.694,15423.0
2017-03-14 09:55:00,96.47,96.5,96.43,96.48,16259.0,77.6779,77.7021,77.6457,77.686,16259.0
2017-03-14 10:00:00,96.49,96.5,96.4,96.48,30820.0,77.694,77.7021,77.6216,77.686,30820.0
2017-03-14 10:05:00,96.47,96.49,96.42,96.42,10401.0,77.6779,77.694,77.6377,77.6377,10401.0
2017-03-14 10:10:00,96.43,96.47,96.42,96.46,26986.0,77.6457,77.6779,77.6377,77.6699,26986.0
2017-03-14 10:15:00,96.46,96.47,96.32,96.32,10781.0,77.6699,77.6779,77.5571,77.5571,10781.0
2017-03-14 10:20:00,96.3,96.36,96.29,96.34,19406.0,77.541,77.5893,77.533,77.5732,19406.0
2017-03-14 10:25:00,96.36,96.36,96.32,96.32,34596.0,77.5893,77.5893,77.5571,77.5571,34596.0
2017-03-14 10:30:00,96.31,96.35,96.27,96.35,22248.0,77.5491,77.5813,77.5169,77.5813,22248.0
2017-03-14 10:35:00,96.36,96.39,96.35,96.36,7360.0,77.5893,77.6135,77.5813,77.5893,7360.0
2017-03-14 10:40:00,96.33,96.33,96.29,96.32,7033.0,77.5652,77.5652,77.533,77.5571,7033.0
2017-03-14 10:45:00,96.26,96.31,96.25,96.28,3782.0,77.5088,77.5491,77.5008,77.5249,3782.0
2017-03-14 10:50:00,96.3,96.38,96.29,96.35,44976.0,77.541,77.6055,77.533,77.5813,44976.0
2017-03-14 10:55:00,96.35,96.41,96.35,96.41,7907.0,77.5813,77.6296,77.5813,77.6296,7907.0
2017-03-14 11:00:00,96.42,96.45,96.41,96.44,17511.0,77.6377,77.6618,77.6296,77.6538,17511.0
2017-03-14 11:05:00,96.42,96.43,96.38,96.39,4293.0,77.6377,77.6457,77.6055,77.6135,4293.0
2017-03-14 11:10:00,96.39,96.39,96.33,96.37,17474.0,77.6135,77.6135,77.5652,77.5974,17474.0
2017-03-14 11:15:00,96.38,96.55,96.38,96.53,5585.0,77.6055,77.7423,77.6055,77.7262,5585.0
2017-03-14 11:20:00,96.51,96.55,96.47,96.49,4709.0,77.7101,77.7423,77.6779,77.694,4709.0
2017-03-14 11:25:00,96.51,96.59,96.5,96.56,13942.0,77.7101,77.7745,77.7021,77.7504,13942.0
2017-03-14 11:30:00,96.55,96.57,96.51,96.53,12407.0,77.7423,77.7584,77.7101,77.7262,12407.0
2017-03-14 11:35:00,96.53,96.57,96.53,96.55,6169.0,77.7262,77.7584,77.7262,77.7423,6169.0
2017-03-14 11:40:00,96.57,96.59,96.54,96.55,2441.0,77.7584,77.7745,77.7343,77.7423,2441.0
2017-03-14 11:45:00,96.54,96.56,96.51,96.56,11013.0,77.7343,77.7504,77.7101,77.7504,11013.0
2017-03-14 11:50:00,96.57,96.62,96.56,96.58,7468.0,77.7584,77.7987,77.7504,77.7665,7468.0
2017-03-14 11:55:00,96.59,96.61,96.58,96.59,3807.0,77.7745,77.7906,77.7665,77.7745,3807.0
2017-03-14 12:00:00,96.6,96.63,96.56,96.56,8519.0,77.7826,77.8068,77.7504,77.7504,8519.0
2017-03-14 12:05:00,96.55,96.55,96.42,96.42,11609.0,77.7423,77.7423,77.6377,77.6377,11609.0
2017-03-14 12:10:00,96.42,96.42,96.39,96.4,2578.0,77.6377,77.6377,77.6135,77.6216,2578.0
2017-03-14 12:15:00,96.4,96.43,96.37,96.37,9384.0,77.6216,77.6457,77.5974,77.5974,9384.0
2017-03-14 12:20:00,96.4,96.43,96.39,96.41,4709.0,77.6216,77.6457,77.6135,77.6296,4709.0
2017-03-14 12:25:00,96.42,96.45,96.41,96.44,4926.0,77.6377,77.6618,77.6296,77.6538,4926.0
2017-03-14 12:30:00,96.44,96.47,96.43,96.44,6191.0,77.6538,77.6779,77.6457,77.6538,6191.0
2017-03-14 12:35:00,96.43,96.43,96.39,96.41,5669.0,77.6457,77.6457,77.6135,77.6296,5669.0
2017-03-14 12:40:00,96.43,96.44,96.42,96.44,1734.0,77.6457,77.6538,77.6377,77.6538,1734.0
2017-03-14 12:45:00,96.44,96.44,96.42,96.43,1899.0,77.6538,77.6538,77.6377,77.6457,1899.0
2017-03-14 12:50:00,96.42,96.42,96.39,96.39,5575.0,77.6377,77.6377,77.6135,77.6135,5575.0
2017-03-14 12:55:00,96.42,96.42,96.39,96.41,1345.0,77.6377,77.6377,77.6135,77.6296,1345.0
2017-03-14 13:00:00,96.44,96.45,96.42,96.43,5745.0,77.6538,77.6618,77.6377,77.6457,5745.0
2017-03-14 13:05:00,96.44,96.46,96.41,96.41,3953.0,77.6538,77.6699,77.6296,77.6296,3953.0
2017-03-14 13:10:00,96.42,96.53,96.4,96.53,4150.0,77.6377,77.7262,77.6216,77.7262,4150.0
2017-03-14 13:15:00,96.53,96.54,96.48,96.49,27201.0,77.7262,77.7343,77.686,77.694,27201.0
2017-03-14 13:20:00,96.5,96.51,96.47,96.51,5900.0,77.7021,77.7101,77.6779,77.7101,5900.0
2017-03-14 13:25:00,96.5,96.57,96.5,96.55,8136.0,77.7021,77.7584,77.7021,77.7423,8136.0
2017-03-14 13:30:00,96.54,96.55,96.51,96.53,6848.0,77.7343,77.7423,77.7101,77.7262,6848.0
2017-03-14 13:35:00,96.53,96.54,96.52,96.53,8895.0,77.7262,77.7343,77.7182,77.7262,8895.0
2017-03-14 13:40:00,96.54,96.56,96.48,96.5,40576.0,77.7343,77.7504,77.686,77.7021,40576.0
2017-03-14 13:45:00,96.51,96.53,96.49,96.52,5482.0,77.7101,77.7262,77.694,77.7182,5482.0
2017-03-14 13:50:00,96.52,96.54,96.47,96.48,2787.0,77.7182,77.7343,77.6779,77.686,2787.0
2017-03-14 13:55:00,96.51,96.51,96.49,96.5,1386.0,77.7101,77.7101,77.694,77.7021,1386.0
2017-03-14 14:00:00,96.5,96.52,96.49,96.51,15967.0,77.7021,77.7182,77.694,77.7101,15967.0
2017-03-14 14:05:00,96.5,96.55,96.5,96.54,18934.0,77.7021,77.7423,77.7021,77.7343,18934.0
2017-03-14 14:10:00,96.54,96.54,96.5,96.51,12086.0,77.7343,77.7343,77.7021,77.7101,12086.0
2017-03-14 14:15:00,96.51,96.52,96.45,96.49,18047.0,77.7101,77.7182,77.6618,77.694,18047.0
2017-03-14 14:20:00,96.5,96.51,96.48,96.49,7307.0,77.7021,77.7101,77.686,77.694,7307.0
2017-03-14 14:25:00,96.5,96.54,96.49,96.52,10275.0,77.7021,77.7343,77.694,77.7182,10275.0
2017-03-14 14:30:00,96.53,96.58,96.52,96.58,4007.0,77.7262,77.7665,77.7182,77.7665,4007.0
2017-03-14 14:35:00,96.58,96.6,96.56,96.59,10907.0,77.7665,77.7826,77.7504,77.7745,10907.0
2017-03-14 14:40:00,96.58,96.59,96.56,96.57,116159.0,77.7665,77.7745,77.7504,77.7584,116159.0
2017-03-14 14:45:00,96.57,96.57,96.53,96.55,7399.0,77.7584,77.7584,77.7262,77.7423,7399.0
2017-03-14 14:50:00,96.55,96.55,96.5,96.53,5656.0,77.7423,77.7423,77.7021,77.7262,5656.0
2017-03-14 14:55:00,96.53,96.54,96.51,96.53,9658.0,77.7262,77.7343,77.7101,77.7262,9658.0
2017-03-14 15:00:00,96.53,96.59,96.52,96.58,43865.0,77.7262,77.7745,77.7182,77.7665,43865.0
2017-03-14 15:05:00,96.57,96.6,96.57,96.58,3041.0,77.7584,77.7826,77.7584,77.7665,3041.0
2017-03-14 15:10:00,96.58,96.59,96.57,96.59,18063.0,77.7665,77.7745,77.7584,77.7745,18063.0
2017-03-14 15:15:00,96.59,96.6,96.57,96.59,2769.0,77.7745,77.7826,77.7584,77.7745,2769.0
2017-03-14 15:20:00,96.6,96.61,96.58,96.6,5280.0,77.7826,77.7906,77.7665,77.7826,5280.0
2017-03-14 15:25:00,96.61,96.64,96.61,96.64,5170.0,77.7906,77.8148,77.7906,77.8148,5170.0
2017-03-14 15:30:00,96.63,96.63,96.6,96.63,4356.0,77.8068,77.8068,77.7826,77.8068,4356.0
2017-03-14 15:35:00,96.64,96.64,96.61,96.61,4111.0,77.8148,77.8148,77.7906,77.7906,4111.0
2017-03-14 15:40:00,96.6,96.61,96.56,96.6,7801.0,77.7826,77.7906,77.7504,77.7826,7801.0
2017-03-14 15:45:00,96.6,96.64,96.58,96.64,61454.0,77.7826,77.8148,77.7665,77.8148,61454.0
2017-03-14 15:50:00,96.63,96.64,96.6,96.61,11698.0,77.8068,77.8148,77.7826,77.7906,11698.0
2017-03-14 15:55:00,96.61,96.62,96.59,96.6,18207.0,77.7906,77.7987,77.7745,77.7826,18207.0
2017-03-15 09:30:00,96.86,96.9,96.67,96.81,36440.0,77.9919,78.0242,77.839,77.9517,36440.0
2017-03-15 09:35:00,96.81,96.83,96.78,96.8,8968.0,77.9517,77.9678,77.9275,77.9436,8968.0
2017-03-15 09:40:00,96.78,96.89,96.78,96.87,32187.0,77.9275,78.0161,77.9275,78.0,32187.0
2017-03-15 09:45:00,96.85,96.89,96.84,96.89,7083.0,77.9839,78.0161,77.9758,78.0161,7083.0
2017-03-15 09:50:00,96.89,96.92,96.89,96.91,5540.0,78.0161,78.0403,78.0161,78.0322,5540.0
2017-03-15 09:55:00,96.9,96.93,96.89,96.9,9092.0,78.0242,78.0483,78.0161,78.0242,9092.0
2017-03-15 10:00:00,96.9,96.94,96.9,96.92,26535.0,78.0242,78.0564,78.0242,78.0403,26535.0
2017-03-15 10:05:00,96.92,96.94,96.89,96.92,12027.0,78.0403,78.0564,78.0161,78.0403,12027.0
2017-03-15 10:10:00,96.93,96.95,96.92,96.93,10198.0,78.0483,78.0644,78.0403,78.0483,10198.0
2017-03-15 10:15:00,96.9,96.91,96.87,96.88,3915.0,78.0242,78.0322,78.0,78.0081,3915.0
2017-03-15 10:20:00,96.89,96.94,96.89,96.94,25319.0,78.0161,78.0564,78.0161,78.0564,25319.0
2017-03-15 10:25:00,96.93,96.99,96.93,96.99,8431.0,78.0483,78.0966,78.0483,78.0966,8431.0
2017-03-15 10:30:00,96.98,97.0,96.95,96.98,13792.0,78.0886,78.1047,78.0644,78.0886,13792.0
2017-03-15 10:35:00,96.98,97.0,96.95,96.98,17220.0,78.0886,78.1047,78.0644,78.0886,17220.0
2017-03-15 10:40:00,96.97,96.98,96.94,96.96,14707.0,78.0805,78.0886,78.0564,78.0725,14707.0
2017-03-15 10:45:00,96.96,96.97,96.9,96.92,3242.0,78.0725,78.0805,78.0242,78.0403,3242.0
2017-03-15 10:50:00,96.92,96.94,96.9,96.9,4903.0,78.0403,78.0564,78.0242,78.0242,4903.0
2017-03-15 10:55:00,96.91,96.94,96.91,96.94,2674.0,78.0322,78.0564,78.0322,78.0564,2674.0
2017-03-15 11:00:00,96.94,96.97,96.94,96.97,3648.0,78.0564,78.0805,78.0564,78.0805,3648.0
2017-03-15 11:05:00,96.96,96.99,96.96,96.98,82711.0,78.0725,78.0966,78.0725,78.0886,82711.0
2017-03-15 11:10:00,96.99,97.0,96.98,97.0,4842.0,78.0966,78.1047,78.0886,78.1047,4842.0
2017-03-15 11:15:00,96.97,96.99,96.96,96.97,37442.0,78.0805,78.0966,78.0725,78.0805,37442.0
2017-03-15 11:20:00,96.97,96.99,96.96,96.99,52635.0,78.0805,78.0966,78.0725,78.0966,52635.0
2017-03-15 11:25:00,96.99,96.99,96.96,96.99,8092.0,78.0966,78.0966,78.0725,78.0966,8092.0
2017-03-15 11:30:00,96.98,97.02,96.96,97.02,20008.0,78.0886,78.1208,78.0725,78.1208,20008.0
2017-03-15 11:35:00,97.02,97.03,97.01,97.01,3037.0,78.1208,78.1288,78.1127,78.1127,3037.0
2017-03-15 11:40:00,97.0,97.01,96.98,96.99,6081.0,78.1047,78.1127,78.0886,78.0966,6081.0
2017-03-15 11:45:00,96.99,96.99,96.96,96.96,2984.0,78.0966,78.0966,78.0725,78.0725,2984.0
2017-03-15 11:50:00,96.96,96.97,96.95,96.97,4527.0,78.0725,78.0805,78.0644,78.0805,4527.0
2017-03-15 11:55:00,96.96,96.97,96.96,96.97,843.0,78.0725,78.0805,78.0725,78.0805,843.0
2017-03-15 12:00:00,96.98,97.02,96.98,97.01,6617.0,78.0886,78.1208,78.0886,78.1127,6617.0
2017-03-15 12:05:00,97.01,97.03,97.0,97.03,5971.0,78.1127,78.1288,78.1047,78.1288,5971.0
2017-03-15 12:10:00,97.03,97.04,97.0,97.02,4919.0,78.1288,78.1369,78.1047,78.1208,4919.0
2017-03-15 12:15:00,97.02,97.04,97.01,97.02,4582.0,78.1208,78.1369,78.1127,78.1208,4582.0
2017-03-15 12:20:00,97.02,97.05,97.01,97.02,27860.0,78.1208,78.1449,78.1127,78.1208,27860.0
2017-03-15 12:25:00,97.03,97.04,97.02,97.03,4271.0,78.1288,78.1369,78.1208,78.1288,4271.0
2017-03-15 12:30:00,97.03,97.07,97.02,97.06,13142.0,78.1288,78.161,78.1208,78.153,13142.0
2017-03-15 12:35:00,97.06,97.12,97.05,97.1,4491.0,78.153,78.2013,78.1449,78.1852,4491.0
2017-03-15 12:40:00,97.1,97.14,97.08,97.13,18812.0,78.1852,78.2174,78.1691,78.2094,18812.0
2017-03-15 12:45:00,97.12,97.15,97.1,97.15,4777.0,78.2013,78.2255,78.1852,78.2255,4777.0
2017-03-15 12:50:00,97.15,97.16,97.11,97.15,2617.0,78.2255,78.2335,78.1932,78.2255,2617.0
2017-03-15 12:55:00,97.15,97.15,97.11,97.12,5027.0,78.2255,78.2255,78.1932,78.2013,5027.0
2017-03-15 13:00:00,97.13,97.16,97.13,97.13,5041.0,78.2094,78.2335,78.2094,78.2094,5041.0
2017-03-15 13:05:00,97.13,97.13,97.09,97.12,4186.0,78.2094,78.2094,78.1771,78.2013,4186.0
2017-03-15 13:10:00,97.11,97.11,97.08,97.09,3230.0,78.1932,78.1932,78.1691,78.1771,3230.0
2017-03-15 13:15:00,97.09,97.09,97.02,97.03,4172.0,78.1771,78.1771,78.1208,78.1288,4172.0
2017-03-15 13:20:00,97.02,97.02,97.01,97.02,1642.0,78.1208,78.1208,78.1127,78.1208,1642.0
2017-03-15 13:25:00,97.0,97.03,96.99,97.03,5187.0,78.1047,78.1288,78.0966,78.1288,5187.0
2017-03-15 13:30:00,97.01,97.03,96.99,97.02,9266.0,78.1127,78.1288,78.0966,78.1208,9266.0
2017-03-15 13:35:00,97.03,97.04,97.01,97.03,3662.0,78.1288,78.1369,78.1127,78.1288,3662.0
2017-03-15 13:40:00,97.03,97.04,97.0,97.02,8727.0,78.1288,78.1369,78.1047,78.1208,8727.0
2017-03-15 13:45:00,97.02,97.04,97.01,97.03,5785.0,78.1208,78.1369,78.1127,78.1288,5785.0
2017-03-15 13:50:00,97.02,97.02,97.0,97.02,2119.0,78.1208,78.1208,78.1047,78.1208,2119.0
2017-03-15 13:55:00,97.01,97.02,96.98,97.0,6484.0,78.1127,78.1208,78.0886,78.1047,6484.0
2017-03-15 14:00:00,97.01,97.28,97.01,97.27,27272.0,78.1127,78.3301,78.1127,78.3221,27272.0
2017-03-15 14:05:00,97.26,97.35,97.18,97.21,43902.0,78.314,78.3865,78.2496,78.2738,43902.0
2017-03-15 14:10:00,97.19,97.33,97.19,97.25,12082.0,78.2577,78.3704,78.2577,78.306,12082.0
2017-03-15 14:15:00,97.27,97.29,97.19,97.2,11853.0,78.3221,78.3382,78.2577,78.2657,11853.0
2017-03-15 14:20:00,97.23,97.29,97.23,97.27,4940.0,78.2899,78.3382,78.2899,78.3221,4940.0
2017-03-15 14:25:00,97.27,97.32,97.22,97.22,12066.0,78.3221,78.3623,78.2818,78.2818,12066.0
2017-03-15 14:30:00,97.23,97.26,97.15,97.19,23653.0,78.2899,78.314,78.2255,78.2577,23653.0
2017-03-15 14:35:00,97.18,97.24,97.13,97.24,16440.0,78.2496,78.2979,78.2094,78.2979,16440.0
2017-03-15 14:40:00,97.25,97.28,97.21,97.28,17406.0,78.306,78.3301,78.2738,78.3301,17406.0
2017-03-15 14:45:00,97.27,97.44,97.27,97.39,44033.0,78.3221,78.459,78.3221,78.4187,44033.0
2017-03-15 14:50:00,97.4,97.45,97.37,97.41,16563.0,78.4268,78.467,78.4026,78.4348,16563.0
2017-03-15 14:55:00,97.41,97.41,97.28,97.33,17578.0,78.4348,78.4348,78.3301,78.3704,17578.0
2017-03-15 15:00:00,97.33,97.36,97.26,97.27,29022.0,78.3704,78.3946,78.314,78.3221,29022.0
2017-03-15 15:05:00,97.27,97.34,97.27,97.31,28369.0,78.3221,78.3784,78.3221,78.3543,28369.0
2017-03-15 15:10:00,97.32,97.41,97.29,97.41,26244.0,78.3623,78.4348,78.3382,78.4348,26244.0
2017-03-15 15:15:00,97.42,97.45,97.4,97.44,7992.0,78.4429,78.467,78.4268,78.459,7992.0
2017-03-15 15:20:00,97.43,97.44,97.36,97.38,17739.0,78.4509,78.459,78.3946,78.4107,17739.0
2017-03-15 15:25:00,97.4,97.44,97.38,97.44,13166.0,78.4268,78.459,78.4107,78.459,13166.0
2017-03-15 15:30:00,97.43,97.57,97.43,97.53,15454.0,78.4509,78.5636,78.4509,78.5314,15454.0
2017-03-15 15:35:00,97.54,97.59,97.53,97.54,10391.0,78.5395,78.5797,78.5314,78.5395,10391.0
2017-03-15 15:40:00,97.54,97.54,97.47,97.47,12248.0,78.5395,78.5395,78.4831,78.4831,12248.0
2017-03-15 15:45:00,97.47,97.48,97.37,97.4,20379.0,78.4831,78.4912,78.4026,78.4268,20379.0
2017-03-15 15:50:00,97.41,97.47,97.38,97.47,32885.0,78.4348,78.4831,78.4107,78.4831,32885.0
2017-03-15 15:55:00,97.48,97.48,97.37,97.39,131911.0,78.4912,78.4912,78.4026,78.4187,131911.0
2017-03-16 09:30:00,97.53,97.53,97.44,97.48,23117.0,78.5314,78.5314,78.459,78.4912,23117.0
2017-03-16 09:35:00,97.48,97.51,97.43,97.48,6298.0,78.4912,78.5153,78.4509,78.4912,6298.0
2017-03-16 09:40:00,97.46,97.56,97.46,97.49,1149863.0,78.4751,78.5556,78.4751,78.4992,1149863.0
2017-03-16 09:45:00,97.48,97.51,97.45,97.48,35890.0,78.4912,78.5153,78.467,78.4912,35890.0
2017-03-16 09:50:00,97.49,97.56,97.49,97.51,8284.0,78.4992,78.5556,78.4992,78.5153,8284.0
2017-03-16 09:55:00,97.5,97.51,97.45,97.49,9931.0,78.5073,78.5153,78.467,78.4992,9931.0
2017-03-16 10:00:00,97.48,97.57,97.47,97.53,29043.0,78.4912,78.5636,78.4831,78.5314,29043.0
2017-03-16 10:05:00,97.54,97.56,97.52,97.52,9937.0,78.5395,78.5556,78.5234,78.5234,9937.0
2017-03-16 10:10:00,97.52,97.53,97.37,97.42,20609.0,78.5234,78.5314,78.4026,78.4429,20609.0
2017-03-16 10:15:00,97.42,97.43,97.36,97.36,25530.0,78.4429,78.4509,78.3946,78.3946,25530.0
2017-03-16 10:20:00,97.36,97.36,97.28,97.33,18414.0,78.3946,78.3946,78.3301,78.3704,18414.0
2017-03-16 10:25:00,97.34,97.37,97.33,97.35,12060.0,78.3784,78.4026,78.3704,78.3865,12060.0
2017-03-16 10:30:00,97.36,97.39,97.34,97.39,7415.0,78.3946,78.4187,78.3784,78.4187,7415.0
2017-03-16 10:35:00,97.38,97.39,97.31,97.32,6685.0,78.4107,78.4187,78.3543,78.3623,6685.0
2017-03-16 10:40:00,97.31,97.37,97.3,97.37,27135.0,78.3543,78.4026,78.3462,78.4026,27135.0
2017-03-16 10:45:00,97.36,97.42,97.34,97.41,7528.0,78.3946,78.4429,78.3784,78.4348,7528.0
2017-03-16 10:50:00,97.41,97.41,97.36,97.37,3865.0,78.4348,78.4348,78.3946,78.4026,3865.0
2017-03-16 10:55:00,97.37,97.38,97.29,97.35,5891.0,78.4026,78.4107,78.3382,78.3865,5891.0
2017-03-16 11:00:00,97.34,97.35,97.17,97.19,54061.0,78.3784,78.3865,78.2416,78.2577,54061.0
2017-03-16 11:05:00,97.17,97.27,97.17,97.27,8563.0,78.2416,78.3221,78.2416,78.3221,8563.0
2017-03-16 11:10:00,97.27,97.27,97.23,97.24,11814.0,78.3221,78.3221,78.2899,78.2979,11814.0
2017-03-16 11:15:00,97.22,97.24,97.15,97.17,16277.0,78.2818,78.2979,78.2255,78.2416,16277.0
2017-03-16 11:20:00,97.16,97.18,97.13,97.16,8008.0,78.2335,78.2496,78.2094,78.2335,8008.0
2017-03-16 11:25:00,97.11,97.21,97.11,97.18,5424.0,78.1932,78.2738,78.1932,78.2496,5424.0
2017-03-16 11:30:00,97.2,97.2,97.16,97.17,6646.0,78.2657,78.2657,78.2335,78.2416,6646.0
2017-03-16 11:35:00,97.16,97.18,97.12,97.16,8792.0,78.2335,78.2496,78.2013,78.2335,8792.0
2017-03-16 11:40:00,97.15,97.19,97.15,97.15,15209.0,78.2255,78.2577,78.2255,78.2255,15209.0
2017-03-16 11:45:00,97.16,97.21,97.15,97.18,20476.0,78.2335,78.2738,78.2255,78.2496,20476.0
2017-03-16 11:50:00,97.18,97.24,97.17,97.21,6943.0,78.2496,78.2979,78.2416,78.2738,6943.0
2017-03-16 11:55:00,97.21,97.27,97.19,97.25,7792.0,78.2738,78.3221,78.2577,78.306,7792.0
2017-03-16 12:00:00,97.25,97.26,97.22,97.22,4125.0,78.306,78.314,78.2818,78.2818,4125.0
2017-03-16 12:05:00,97.22,97.22,97.17,97.17,2430.0,78.2818,78.2818,78.2416,78.2416,2430.0
2017-03-16 12:10:00,97.2,97.21,97.19,97.2,11196.0,78.2657,78.2738,78.2577,78.2657,11196.0
2017-03-16 12:15:00,97.21,97.27,97.21,97.26,9575.0,78.2738,78.3221,78.2738,78.314,9575.0
2017-03-16 12:20:00,97.26,97.28,97.24,97.28,6879.0,78.314,78.3301,78.2979,78.3301,6879.0
2017-03-16 12:25:00,97.3,97.34,97.3,97.31,30783.0,78.3462,78.3784,78.3462,78.3543,30783.0
2017-03-16 12:30:00,97.32,97.32,97.27,97.29,8159.0,78.3623,78.3623,78.3221,78.3382,8159.0
2017-03-16 12:35:00,97.29,97.34,97.29,97.3,17320.0,78.3382,78.3784,78.3382,78.3462,17320.0
2017-03-16 12:40:00,97.29,97.33,97.29,97.33,6693.0,78.3382,78.3704,78.3382,78.3704,6693.0
2017-03-16 12:45:00,97.32,97.37,97.32,97.32,8363.0,78.3623,78.4026,78.3623,78.3623,8363.0
2017-03-16 12:50:00,97.33,97.34,97.31,97.34,33559.0,78.3704,78.3784,78.3543,78.3784,33559.0
2017-03-16 12:55:00,97.33,97.34,97.32,97.33,3255.0,78.3704,78.3784,78.3623,78.3704,3255.0
2017-03-16 13:00:00,97.33,97.33,97.31,97.33,4383.0,78.3704,78.3704,78.3543,78.3704,4383.0
2017-03-16 13:05:00,97.33,97.34,97.29,97.29,3197.0,78.3704,78.3784,78.3382,78.3382,3197.0
2017-03-16 13:10:00,97.29,97.3,97.27,97.3,16093.0,78.3382,78.3462,78.3221,78.3462,16093.0
2017-03-16 13:15:00,97.29,97.3,97.22,97.24,13934.0,78.3382,78.3462,78.2818,78.2979,13934.0
2017-03-16 13:20:00,97.25,97.26,97.22,97.24,4051.0,78.306,78.314,78.2818,78.2979,4051.0
2017-03-16 13:25:00,97.25,97.25,97.22,97.22,3000.0,78.306,78.306,78.2818,78.2818,3000.0
2017-03-16 13:30:00,97.22,97.29,97.21,97.26,19027.0,78.2818,78.3382,78.2738,78.314,19027.0
2017-03-16 13:35:00,97.25,97.26,97.23,97.25,13141.0,78.306,78.314,78.2899,78.306,13141.0
2017-03-16 13:40:00,97.24,97.28,97.22,97.28,3384.0,78.2979,78.3301,78.2818,78.3301,3384.0
2017-03-16 13:45:00,97.3,97.33,97.3,97.32,9534.0,78.3462,78.3704,78.3462,78.3623,9534.0
2017-03-16 13:50:00,97.33,97.36,97.33,97.35,2100.0,78.3704,78.3946,78.3704,78.3865,2100.0
2017-03-16 13:55:00,97.34,97.35,97.3,97.31,19071.0,78.3784,78.3865,78.3462,78.3543,19071.0
2017-03-16 14:00:00,97.31,97.33,97.3,97.32,19740.0,78.3543,78.3704,78.3462,78.3623,19740.0
2017-03-16 14:05:00,97.31,97.32,97.3,97.31,5667.0,78.3543,78.3623,78.3462,78.3543,5667.0
2017-03-16 14:10:00,97.32,97.34,97.3,97.34,12046.0,78.3623,78.3784,78.3462,78.3784,12046.0
2017-03-16 14:15:00,97.33,97.34,97.3,97.31,6796.0,78.3704,78.3784,78.3462,78.3543,6796.0
2017-03-16 14:20:00,97.32,97.32,97.28,97.3,7450.0,78.3623,78.3623,78.3301,78.3462,7450.0
2017-03-16 14:25:00,97.31,97.32,97.28,97.31,14911.0,78.3543,78.3623,78.3301,78.3543,14911.0
2017-03-16 14:30:00,97.31,97.33,97.3,97.33,5400.0,78.3543,78.3704,78.3462,78.3704,5400.0
2017-03-16 14:35:00,97.32,97.33,97.3,97.3,9528.0,78.3623,78.3704,78.3462,78.3462,9528.0
2017-03-16 14:40:00,97.3,97.3,97.21,97.22,17953.0,78.3462,78.3462,78.2738,78.2818,17953.0
2017-03-16 14:45:00,97.21,97.22,97.14,97.17,19941.0,78.2738,78.2818,78.2174,78.2416,19941.0
2017-03-16 14:50:00,97.16,97.17,97.14,97.15,4547.0,78.2335,78.2416,78.2174,78.2255,4547.0
2017-03-16 14:55:00,97.16,97.17,97.12,97.12,10761.0,78.2335,78.2416,78.2013,78.2013,10761.0
2017-03-16 15:00:00,97.13,97.15,97.08,97.14,8537.0,78.2094,78.2255,78.1691,78.2174,8537.0
2017-03-16 15:05:00,97.14,97.15,97.13,97.14,2010.0,78.2174,78.2255,78.2094,78.2174,2010.0
2017-03-16 15:10:00,97.14,97.18,97.13,97.17,5052.0,78.2174,78.2496,78.2094,78.2416,5052.0
2017-03-16 15:15:00,97.17,97.21,97.16,97.2,8215.0,78.2416,78.2738,78.2335,78.2657,8215.0
2017-03-16 15:20:00,97.2,97.24,97.2,97.23,16877.0,78.2657,78.2979,78.2657,78.2899,16877.0
2017-03-16 15:25:00,97.22,97.23,97.17,97.18,41901.0,78.2818,78.2899,78.2416,78.2496,41901.0
2017-03-16 15:30:00,97.19,97.2,97.14,97.19,87739.0,78.2577,78.2657,78.2174,78.2577,87739.0
2017-03-16 15:35:00,97.2,97.22,97.19,97.2,5703.0,78.2657,78.2818,78.2577,78.2657,5703.0
2017-03-16 15:40:00,97.2,97.25,97.19,97.23,32175.0,78.2657,78.306,78.2577,78.2899,32175.0
2017-03-16 15:45:00,97.23,97.24,97.19,97.2,11203.0,78.2899,78.2979,78.2577,78.2657,11203.0
2017-03-16 15:50:00,97.19,97.22,97.14,97.18,13604.0,78.2577,78.2818,78.2174,78.2496,13604.0
2017-03-16 15:55:00,97.18,97.27,97.18,97.25,29866.0,78.2496,78.3221,78.2496,78.306,29866.0
2017-03-17 09:30:00,97.4,97.4,97.22,97.24,25625.0,78.4268,78.4268,78.2818,78.2979,25625.0
2017-03-17 09:35:00,97.29,97.3,97.23,97.24,31655.0,78.3382,78.3462,78.2899,78.2979,31655.0
2017-03-17 09:40:00,97.23,97.28,97.22,97.26,9318.0,78.2899,78.3301,78.2818,78.314,9318.0
2017-03-17 09:45:00,97.27,97.31,97.24,97.31,9833.0,78.3221,78.3543,78.2979,78.3543,9833.0
2017-03-17 09:50:00,97.3,97.35,97.3,97.34,8560.0,78.3462,78.3865,78.3462,78.3784,8560.0
2017-03-17 09:55:00,97.32,97.32,97.29,97.3,4157.0,78.3623,78.3623,78.3382,78.3462,4157.0
2017-03-17 10:00:00,97.28,97.28,97.22,97.24,9270.0,78.3301,78.3301,78.2818,78.2979,9270.0
2017-03-17 10:05:00,97.24,97.26,97.19,97.26,27207.0,78.2979,78.314,78.2577,78.314,27207.0
2017-03-17 10:10:00,97.26,97.28,97.22,97.23,17987.0,78.314,78.3301,78.2818,78.2899,17987.0
2017-03-17 10:15:00,97.22,97.22,97.18,97.2,3827.0,78.2818,78.2818,78.2496,78.2657,3827.0
2017-03-17 10:20:00,97.2,97.2,97.16,97.16,11964.0,78.2657,78.2657,78.2335,78.2335,11964.0
2017-03-17 10:25:00,97.17,97.21,97.15,97.21,10193.0,78.2416,78.2738,78.2255,78.2738,10193.0
2017-03-17 10:30:00,97.22,97.22,97.17,97.22,11663.0,78.2818,78.2818,78.2416,78.2818,11663.0
2017-03-17 10:35:00,97.2,97.2,97.13,97.16,10116.0,78.2657,78.2657,78.2094,78.2335,10116.0
2017-03-17 10:40:00,97.18,97.18,97.11,97.13,6614.0,78.2496,78.2496,78.1932,78.2094,6614.0
2017-03-17 10:45:00,97.13,97.16,97.1,97.12,12012.0,78.2094,78.2335,78.1852,78.2013,12012.0
2017-03-17 10:50:00,97.14,97.15,97.09,97.11,14069.0,78.2174,78.2255,78.1771,78.1932,14069.0
2017-03-17 10:55:00,97.09,97.14,97.09,97.13,5019.0,78.1771,78.2174,78.1771,78.2094,5019.0
2017-03-17 11:00:00,97.13,97.13,97.05,97.08,10226.0,78.2094,78.2094,78.1449,78.1691,10226.0
2017-03-17 11:05:00,97.08,97.11,97.06,97.11,7650.0,78.1691,78.1932,78.153,78.1932,7650.0
2017-03-17 11:10:00,97.09,97.13,97.08,97.09,3387.0,78.1771,78.2094,78.1691,78.1771,3387.0
2017-03-17 11:15:00,97.09,97.13,97.09,97.11,4467.0,78.1771,78.2094,78.1771,78.1932,4467.0
2017-03-17 11:20:00,97.11,97.14,97.1,97.11,2223.0,78.1932,78.2174,78.1852,78.1932,2223.0
2017-03-17 11:25:00,97.1,97.12,97.08,97.1,12057.0,78.1852,78.2013,78.1691,78.1852,12057.0
2017-03-17 11:30:00,97.1,97.11,97.07,97.07,6763.0,78.1852,78.1932,78.161,78.161,6763.0
2017-03-17 11:35:00,97.07,97.07,97.01,97.05,8833.0,78.161,78.161,78.1127,78.1449,8833.0
2017-03-17 11:40:00,97.06,97.11,97.06,97.1,2852.0,78.153,78.1932,78.153,78.1852,2852.0
2017-03-17 11:45:00,97.12,97.12,97.08,97.08,2043.0,78.2013,78.2013,78.1691,78.1691,2043.0
2017-03-17 11:50:00,97.08,97.11,97.07,97.09,9462.0,78.1691,78.1932,78.161,78.1771,9462.0
2017-03-17 11:55:00,97.09,97.14,97.08,97.14,14308.0,78.1771,78.2174,78.1691,78.2174,14308.0
2017-03-17 12:00:00,97.16,97.17,97.15,97.17,3982.0,78.2335,78.2416,78.2255,78.2416,3982.0
2017-03-17 12:05:00,97.18,97.18,97.14,97.18,5577.0,78.2496,78.2496,78.2174,78.2496,5577.0
2017-03-17 12:10:00,97.16,97.19,97.15,97.16,3738.0,78.2335,78.2577,78.2255,78.2335,3738.0
2017-03-17 12:15:00,97.18,97.19,97.16,97.19,2624.0,78.2496,78.2577,78.2335,78.2577,2624.0
2017-03-17 12:20:00,97.2,97.22,97.18,97.2,10275.0,78.2657,78.2818,78.2496,78.2657,10275.0
2017-03-17 12:25:00,97.18,97.19,97.16,97.16,1918.0,78.2496,78.2577,78.2335,78.2335,1918.0
2017-03-17 12:30:00,97.16,97.19,97.16,97.18,2718.0,78.2335,78.2577,78.2335,78.2496,2718.0
2017-03-17 12:35:00,97.18,97.18,97.17,97.17,4291.0,78.2496,78.2496,78.2416,78.2416,4291.0
2017-03-17 12:40:00,97.16,97.19,97.16,97.19,2625.0,78.2335,78.2577,78.2335,78.2577,2625.0
2017-03-17 12:45:00,97.18,97.19,97.16,97.18,4997.0,78.2496,78.2577,78.2335,78.2496,4997.0
2017-03-17 12:50:00,97.18,97.18,97.16,97.18,14207.0,78.2496,78.2496,78.2335,78.2496,14207.0
2017-03-17 12:55:00,97.17,97.18,97.14,97.15,5114.0,78.2416,78.2496,78.2174,78.2255,5114.0
2017-03-17 13:00:00,97.16,97.18,97.15,97.18,5244.0,78.2335,78.2496,78.2255,78.2496,5244.0
2017-03-17 13:05:00,97.16,97.19,97.16,97.19,918.0,78.2335,78.2577,78.2335,78.2577,918.0
2017-03-17 13:10:00,97.19,97.2,97.17,97.2,2112.0,78.2577,78.2657,78.2416,78.2657,2112.0
2017-03-17 13:15:00,97.21,97.26,97.21,97.26,1305.0,78.2738,78.314,78.2738,78.314,1305.0
2017-03-17 13:20:00,97.25,97.26,97.23,97.24,5299.0,78.306,78.314,78.2899,78.2979,5299.0
2017-03-17 13:25:00,97.24,97.27,97.24,97.26,1537.0,78.2979,78.3221,78.2979,78.314,1537.0
2017-03-17 13:30:00,97.25,97.26,97.23,97.26,6117.0,78.306,78.314,78.2899,78.314,6117.0
2017-03-17 13:35:00,97.27,97.3,97.26,97.27,10082.0,78.3221,78.3462,78.314,78.3221,10082.0
2017-03-17 13:40:00,97.27,97.28,97.25,97.26,3121.0,78.3221,78.3301,78.306,78.314,3121.0
2017-03-17 13:45:00,97.24,97.26,97.22,97.25,9512.0,78.2979,78.314,78.2818,78.306,9512.0
2017-03-17 13:50:00,97.25,97.27,97.24,97.27,9336.0,78.306,78.3221,78.2979,78.3221,9336.0
2017-03-17 13:55:00,97.25,97.27,97.25,97.26,3899.0,78.306,78.3221,78.306,78.314,3899.0
2017-03-17 14:00:00,97.27,97.31,97.26,97.28,2208.0,78.3221,78.3543,78.314,78.3301,2208.0
2017-03-17 14:05:00,97.3,97.33,97.3,97.33,15629.0,78.3462,78.3704,78.3462,78.3704,15629.0
2017-03-17 14:10:00,97.32,97.4,97.32,97.4,6840.0,78.3623,78.4268,78.3623,78.4268,6840.0
2017-03-17 14:15:00,97.4,97.4,97.37,97.4,6684.0,78.4268,78.4268,78.4026,78.4268,6684.0
2017-03-17 14:20:00,97.4,97.4,97.36,97.36,2666.0,78.4268,78.4268,78.3946,78.3946,2666.0
2017-03-17 14:25:00,97.37,97.37,97.32,97.34,31175.0,78.4026,78.4026,78.3623,78.3784,31175.0
2017-03-17 14:30:00,97.34,97.36,97.33,97.34,5807.0,78.3784,78.3946,78.3704,78.3784,5807.0
2017-03-17 14:35:00,97.34,97.35,97.31,97.33,15647.0,78.3784,78.3865,78.3543,78.3704,15647.0
2017-03-17 14:40:00,97.33,97.35,97.32,97.35,12947.0,78.3704,78.3865,78.3623,78.3865,12947.0
2017-03-17 14:45:00,97.34,97.35,97.31,97.31,9992.0,78.3784,78.3865,78.3543,78.3543,9992.0
2017-03-17 14:50:00,97.31,97.31,97.28,97.28,9035.0,78.3543,78.3543,78.3301,78.3301,9035.0
2017-03-17 14:55:00,97.3,97.3,97.27,97.28,5359.0,78.3462,78.3462,78.3221,78.3301,5359.0
2017-03-17 15:00:00,97.28,97.31,97.27,97.3,6302.0,78.3301,78.3543,78.3221,78.3462,6302.0
2017-03-17 15:05:00,97.3,97.31,97.27,97.27,5804.0,78.3462,78.3543,78.3221,78.3221,5804.0
2017-03-17 15:10:00,97.28,97.28,97.24,97.25,4083.0,78.3301,78.3301,78.2979,78.306,4083.0
2017-03-17 15:15:00,97.25,97.26,97.24,97.24,9495.0,78.306,78.314,78.2979,78.2979,9495.0
2017-03-17 15:20:00,97.25,97.25,97.21,97.22,7095.0,78.306,78.306,78.2738,78.2818,7095.0
2017-03-17 15:25:00,97.22,97.24,97.17,97.19,42843.0,78.2818,78.2979,78.2416,78.2577,42843.0
2017-03-17 15:30:00,97.17,97.18,97.12,97.13,4814.0,78.2416,78.2496,78.2013,78.2094,4814.0
2017-03-17 15:35:00,97.12,97.16,97.08,97.15,7025.0,78.2013,78.2335,78.1691,78.2255,7025.0
2017-03-17 15:40:00,97.15,97.17,97.14,97.15,3553.0,78.2255,78.2416,78.2174,78.2255,3553.0
2017-03-17 15:45:00,97.14,97.16,97.12,97.16,24950.0,78.2174,78.2335,78.2013,78.2335,24950.0
2017-03-17 15:50:00,97.17,97.21,97.14,97.15,17435.0,78.2416,78.2738,78.2174,78.2255,17435.0
2017-03-17 15:55:00,97.15,97.17,97.02,97.02,45269.0,78.2255,78.2416,78.1208,78.1208,45269.0
2017-03-20 09:30:00,96.99,96.99,96.77,96.78,54352.0,78.0966,78.0966,77.9195,77.9275,54352.0
2017-03-20 09:35:00,96.82,96.83,96.79,96.8,2015.0,77.9597,77.9678,77.9356,77.9436,2015.0
2017-03-20 09:40:00,96.82,96.86,96.82,96.84,18980.0,77.9597,77.9919,77.9597,77.9758,18980.0
2017-03-20 09:45:00,96.85,96.85,96.78,96.85,4446.0,77.9839,77.9839,77.9275,77.9839,4446.0
2017-03-20 09:50:00,96.86,96.87,96.75,96.77,13634.0,77.9919,78.0,77.9034,77.9195,13634.0
2017-03-20 09:55:00,96.78,96.85,96.78,96.81,7941.0,77.9275,77.9839,77.9275,77.9517,7941.0
2017-03-20 10:00:00,96.81,96.86,96.79,96.81,45086.0,77.9517,77.9919,77.9356,77.9517,45086.0
2017-03-20 10:05:00,96.81,96.85,96.81,96.84,2907.0,77.9517,77.9839,77.9517,77.9758,2907.0
2017-03-20 10:10:00,96.86,96.92,96.86,96.91,42850.0,77.9919,78.0403,77.9919,78.0322,42850.0
2017-03-20 10:15:00,96.92,96.96,96.9,96.96,22084.0,78.0403,78.0725,78.0242,78.0725,22084.0
2017-03-20 10:20:00,96.97,96.99,96.94,96.97,8986.0,78.0805,78.0966,78.0564,78.0805,8986.0
2017-03-20 10:25:00,96.97,97.0,96.96,96.98,7706.0,78.0805,78.1047,78.0725,78.0886,7706.0
2017-03-20 10:30:00,96.98,96.99,96.9,96.91,8159.0,78.0886,78.0966,78.0242,78.0322,8159.0
2017-03-20 10:35:00,96.89,96.93,96.89,96.91,6147.0,78.0161,78.0483,78.0161,78.0322,6147.0
2017-03-20 10:40:00,96.93,96.96,96.92,96.94,8468.0,78.0483,78.0725,78.0403,78.0564,8468.0
2017-03-20 10:45:00,96.94,96.98,96.94,96.96,4746.0,78.0564,78.0886,78.0564,78.0725,4746.0
2017-03-20 10:50:00,96.96,97.01,96.96,96.97,14418.0,78.0725,78.1127,78.0725,78.0805,14418.0
2017-03-20 10:55:00,96.96,96.99,96.93,96.99,6888.0,78.0725,78.0966,78.0483,78.0966,6888.0
2017-03-20 11:00:00,96.98,97.0,96.95,96.96,5776.0,78.0886,78.1047,78.0644,78.0725,5776.0
2017-03-20 11:05:00,96.96,96.99,96.95,96.98,586.0,78.0725,78.0966,78.0644,78.0886,586.0
2017-03-20 11:10:00,96.99,96.99,96.91,96.91,8607.0,78.0966,78.0966,78.0322,78.0322,8607.0
2017-03-20 11:15:00,96.92,96.95,96.9,96.94,8046.0,78.0403,78.0644,78.0242,78.0564,8046.0
2017-03-20 11:20:00,96.95,96.95,96.89,96.93,5059.0,78.0644,78.0644,78.0161,78.0483,5059.0
2017-03-20 11:25:00,96.92,96.92,96.88,96.9,8398.0,78.0403,78.0403,78.0081,78.0242,8398.0
2017-03-20 11:30:00,96.88,96.89,96.87,96.88,5094.0,78.0081,78.0161,78.0,78.0081,5094.0
2017-03-20 11:35:00,96.88,96.91,96.87,96.9,2911.0,78.0081,78.0322,78.0,78.0242,2911.0
2017-03-20 11:40:00,96.89,96.9,96.87,96.89,6472.0,78.0161,78.0242,78.0,78.0161,6472.0
2017-03-20 11:45:00,96.92,96.94,96.9,96.94,3467.0,78.0403,78.0564,78.0242,78.0564,3467.0
2017-03-20 11:50:00,96.92,96.97,96.92,96.96,3259.0,78.0403,78.0805,78.0403,78.0725,3259.0
2017-03-20 11:55:00,96.96,96.97,96.93,96.93,6845.0,78.0725,78.0805,78.0483,78.0483,6845.0
2017-03-20 12:00:00,96.93,96.94,96.91,96.91,6441.0,78.0483,78.0564,78.0322,78.0322,6441.0
2017-03-20 12:05:00,96.91,96.94,96.91,96.92,7246.0,78.0322,78.0564,78.0322,78.0403,7246.0
2017-03-20 12:10:00,96.93,96.97,96.92,96.93,10953.0,78.0483,78.0805,78.0403,78.0483,10953.0
2017-03-20 12:15:00,96.91,96.91,96.85,96.87,10948.0,78.0322,78.0322,77.9839,78.0,10948.0
2017-03-20 12:20:00,96.85,96.92,96.85,96.92,11755.0,77.9839,78.0403,77.9839,78.0403,11755.0
2017-03-20 12:25:00,96.91,96.92,96.88,96.88,6619.0,78.0322,78.0403,78.0081,78.0081,6619.0
2017-03-20 12:30:00,96.88,96.89,96.87,96.88,1777.0,78.0081,78.0161,78.0,78.0081,1777.0
2017-03-20 12:35:00,96.9,96.9,96.88,96.89,7426.0,78.0242,78.0242,78.0081,78.0161,7426.0
2017-03-20 12:40:00,96.9,96.93,96.9,96.93,2748.0,78.0242,78.0483,78.0242,78.0483,2748.0
2017-03-20 12:45:00,96.91,96.96,96.89,96.91,12120.0,78.0322,78.0725,78.0161,78.0322,12120.0
2017-03-20 12:50:00,96.92,96.93,96.9,96.91,5634.0,78.0403,78.0483,78.0242,78.0322,5634.0
2017-03-20 12:55:00,96.9,96.92,96.89,96.91,2946.0,78.0242,78.0403,78.0161,78.0322,2946.0
2017-03-20 13:00:00,96.91,96.91,96.88,96.89,3244.0,78.0322,78.0322,78.0081,78.0161,3244.0
2017-03-20 13:05:00,96.88,96.88,96.84,96.85,4579.0,78.0081,78.0081,77.9758,77.9839,4579.0
2017-03-20 13:10:00,96.85,96.87,96.85,96.87,1816.0,77.9839,78.0,77.9839,78.0,1816.0
2017-03-20 13:15:00,96.85,96.86,96.84,96.86,2463.0,77.9839,77.9919,77.9758,77.9919,2463.0
2017-03-20 13:20:00,96.85,96.87,96.84,96.87,1877.0,77.9839,78.0,77.9758,78.0,1877.0
2017-03-20 13:25:00,96.86,96.87,96.85,96.86,4072.0,77.9919,78.0,77.9839,77.9919,4072.0
2017-03-20 13:30:00,96.87,96.89,96.87,96.88,4671.0,78.0,78.0161,78.0,78.0081,4671.0
2017-03-20 13:35:00,96.89,96.9,96.8,96.81,2823.0,78.0161,78.0242,77.9436,77.9517,2823.0
2017-03-20 13:40:00,96.81,96.81,96.67,96.69,10195.0,77.9517,77.9517,77.839,77.8551,10195.0
2017-03-20 13:45:00,96.69,96.73,96.67,96.73,12497.0,77.8551,77.8873,77.839,77.8873,12497.0
2017-03-20 13:50:00,96.71,96.74,96.71,96.73,1676.0,77.8712,77.8953,77.8712,77.8873,1676.0
2017-03-20 13:55:00,96.72,96.76,96.72,96.74,10942.0,77.8792,77.9114,77.8792,77.8953,10942.0
2017-03-20 14:00:00,96.76,96.76,96.73,96.73,13108.0,77.9114,77.9114,77.8873,77.8873,13108.0
2017-03-20 14:05:00,96.74,96.78,96.74,96.78,11459.0,77.8953,77.9275,77.8953,77.9275,11459.0
2017-03-20 14:10:00,96.78,96.8,96.77,96.79,6791.0,77.9275,77.9436,77.9195,77.9356,6791.0
2017-03-20 14:15:00,96.79,96.8,96.77,96.77,21852.0,77.9356,77.9436,77.9195,77.9195,21852.0
2017-03-20 14:20:00,96.79,96.8,96.77,96.78,3899.0,77.9356,77.9436,77.9195,77.9275,3899.0
2017-03-20 14:25:00,96.79,96.82,96.79,96.81,16542.0,77.9356,77.9597,77.9356,77.9517,16542.0
2017-03-20 14:30:00,96.82,96.82,96.79,96.79,5062.0,77.9597,77.9597,77.9356,77.9356,5062.0
2017-03-20 14:35:00,96.81,96.81,96.67,96.68,17471.0,77.9517,77.9517,77.839,77.847,17471.0
2017-03-20 14:40:00,96.7,96.73,96.69,96.71,5266.0,77.8631,77.8873,77.8551,77.8712,5266.0
2017-03-20 14:45:00,96.7,96.72,96.63,96.64,22051.0,77.8631,77.8792,77.8068,77.8148,22051.0
2017-03-20 14:50:00,96.65,96.68,96.62,96.67,13748.0,77.8229,77.847,77.7987,77.839,13748.0
2017-03-20 14:55:00,96.64,96.7,96.64,96.7,9884.0,77.8148,77.8631,77.8148,77.8631,9884.0
2017-03-20 15:00:00,96.69,96.71,96.67,96.68,12801.0,77.8551,77.8712,77.839,77.847,12801.0
2017-03-20 15:05:00,96.7,96.71,96.68,96.7,5090.0,77.8631,77.8712,77.847,77.8631,5090.0
2017-03-20 15:10:00,96.72,96.75,96.72,96.75,5602.0,77.8792,77.9034,77.8792,77.9034,5602.0
2017-03-20 15:15:00,96.75,96.83,96.75,96.82,4684.0,77.9034,77.9678,77.9034,77.9597,4684.0
2017-03-20 15:20:00,96.82,96.83,96.81,96.81,3531.0,77.9597,77.9678,77.9517,77.9517,3531.0
2017-03-20 15:25:00,96.81,96.87,96.81,96.86,38306.0,77.9517,78.0,77.9517,77.9919,38306.0
2017-03-20 15:30:00,96.86,96.89,96.85,96.88,10043.0,77.9919,78.0161,77.9839,78.0081,10043.0
2017-03-20 15:35:00,96.88,96.9,96.87,96.87,9761.0,78.0081,78.0242,78.0,78.0,9761.0
2017-03-20 15:40:00,96.87,96.88,96.85,96.86,11467.0,78.0,78.0081,77.9839,77.9919,11467.0
2017-03-20 15:45:00,96.86,96.86,96.81,96.81,12658.0,77.9919,77.9919,77.9517,77.9517,12658.0
2017-03-20 15:50:00,96.81,96.85,96.74,96.74,20684.0,77.9517,77.9839,77.8953,77.8953,20684.0
2017-03-20 15:55:00,96.76,96.76,96.7,96.72,22685.0,77.9114,77.9114,77.8631,77.8792,22685.0
2017-03-21 09:30:00,97.03,97.03,96.9,96.9,34056.0,78.1288,78.1288,78.0242,78.0242,34056.0
2017-03-21 09:35:00,96.97,96.98,96.94,96.94,2392.0,78.0805,78.0886,78.0564,78.0564,2392.0
2017-03-21 09:40:00,96.93,96.96,96.9,96.96,1909.0,78.0483,78.0725,78.0242,78.0725,1909.0
2017-03-21 09:45:00,96.9,96.91,96.84,96.84,2319.0,78.0242,78.0322,77.9758,77.9758,2319.0
2017-03-21 09:50:00,96.83,96.85,96.79,96.79,19016.0,77.9678,77.9839,77.9356,77.9356,19016.0
2017-03-21 09:55:00,96.81,96.82,96.75,96.75,1706.0,77.9517,77.9597,77.9034,77.9034,1706.0
2017-03-21 10:00:00,96.73,96.73,96.6,96.68,14650.0,77.8873,77.8873,77.7826,77.847,14650.0
2017-03-21 10:05:00,96.67,96.67,96.63,96.67,6453.0,77.839,77.839,77.8068,77.839,6453.0
2017-03-21 10:10:00,96.65,96.67,96.54,96.54,41081.0,77.8229,77.839,77.7343,77.7343,41081.0
2017-03-21 10:15:00,96.54,96.57,96.48,96.55,12254.0,77.7343,77.7584,77.686,77.7423,12254.0
2017-03-21 10:20:00,96.53,96.58,96.48,96.48,6066.0,77.7262,77.7665,77.686,77.686,6066.0
2017-03-21 10:25:00,96.49,96.49,96.31,96.32,24703.0,77.694,77.694,77.5491,77.5571,24703.0
2017-03-21 10:30:00,96.31,96.37,96.27,96.33,17367.0,77.5491,77.5974,77.5169,77.5652,17367.0
2017-03-21 10:35:00,96.32,96.36,96.28,96.33,16070.0,77.5571,77.5893,77.5249,77.5652,16070.0
2017-03-21 10:40:00,96.32,96.38,96.32,96.37,7864.0,77.5571,77.6055,77.5571,77.5974,7864.0
2017-03-21 10:45:00,96.34,96.34,96.27,96.29,43573.0,77.5732,77.5732,77.5169,77.533,43573.0
2017-03-21 10:50:00,96.29,96.3,96.11,96.13,27386.0,77.533,77.541,77.388,77.4042,27386.0
2017-03-21 10:55:00,96.14,96.14,95.93,96.03,42008.0,77.4122,77.4122,77.2431,77.3236,42008.0
2017-03-21 11:00:00,96.05,96.07,95.97,95.98,22046.0,77.3397,77.3558,77.2753,77.2834,22046.0
2017-03-21 11:05:00,95.92,95.99,95.88,95.95,20444.0,77.2351,77.2914,77.2028,77.2592,20444.0
2017-03-21 11:10:00,95.96,96.0,95.91,95.93,11195.0,77.2673,77.2995,77.227,77.2431,11195.0
2017-03-21 11:15:00,95.92,95.92,95.64,95.72,45400.0,77.2351,77.2351,77.0096,77.074,45400.0
2017-03-21 11:20:00,95.67,95.83,95.63,95.82,15888.0,77.0338,77.1626,77.0015,77.1545,15888.0
2017-03-21 11:25:00,95.82,95.85,95.75,95.78,8474.0,77.1545,77.1787,77.0982,77.1223,8474.0
2017-03-21 11:30:00,95.8,95.82,95.66,95.67,27314.0,77.1384,77.1545,77.0257,77.0338,27314.0
2017-03-21 11:35:00,95.66,95.74,95.57,95.7,40338.0,77.0257,77.0901,76.9532,77.0579,40338.0
2017-03-21 11:40:00,95.7,95.75,95.64,95.75,21631.0,77.0579,77.0982,77.0096,77.0982,21631.0
2017-03-21 11:45:00,95.75,95.84,95.71,95.79,16963.0,77.0982,77.1706,77.066,77.1304,16963.0
2017-03-21 11:50:00,95.79,95.85,95.75,95.85,9199.0,77.1304,77.1787,77.0982,77.1787,9199.0
2017-03-21 11:55:00,95.83,95.9,95.82,95.9,11082.0,77.1626,77.219,77.1545,77.219,11082.0
2017-03-21 12:00:00,95.91,95.92,95.82,95.9,20526.0,77.227,77.2351,77.1545,77.219,20526.0
2017-03-21 12:05:00,95.9,96.03,95.9,95.97,24549.0,77.219,77.3236,77.219,77.2753,24549.0
2017-03-21 12:10:00,96.0,96.0,95.89,95.89,10118.0,77.2995,77.2995,77.2109,77.2109,10118.0
2017-03-21 12:15:00,95.88,95.9,95.8,95.82,20513.0,77.2028,77.219,77.1384,77.1545,20513.0
2017-03-21 12:20:00,95.83,95.89,95.76,95.8,11014.0,77.1626,77.2109,77.1062,77.1384,11014.0
2017-03-21 12:25:00,95.82,95.84,95.77,95.83,8954.0,77.1545,77.1706,77.1143,77.1626,8954.0
2017-03-21 12:30:00,95.85,95.9,95.82,95.83,12603.0,77.1787,77.219,77.1545,77.1626,12603.0
2017-03-21 12:35:00,95.82,95.83,95.77,95.8,14172.0,77.1545,77.1626,77.1143,77.1384,14172.0
2017-03-21 12:40:00,95.8,95.83,95.78,95.79,4778.0,77.1384,77.1626,77.1223,77.1304,4778.0
2017-03-21 12:45:00,95.77,95.77,95.62,95.65,14170.0,77.1143,77.1143,76.9935,77.0177,14170.0
2017-03-21 12:50:00,95.64,95.72,95.61,95.72,6002.0,77.0096,77.074,76.9854,77.074,6002.0
2017-03-21 12:55:00,95.74,95.78,95.72,95.73,17394.0,77.0901,77.1223,77.074,77.0821,17394.0
2017-03-21 13:00:00,95.73,95.75,95.71,95.72,2328.0,77.0821,77.0982,77.066,77.074,2328.0
2017-03-21 13:05:00,95.72,95.72,95.65,95.67,2583.0,77.074,77.074,77.0177,77.0338,2583.0
2017-03-21 13:10:00,95.65,95.69,95.57,95.58,9699.0,77.0177,77.0499,76.9532,76.9613,9699.0
2017-03-21 13:15:00,95.58,95.65,95.58,95.6,11711.0,76.9613,77.0177,76.9613,76.9774,11711.0
2017-03-21 13:20:00,95.6,95.63,95.49,95.54,19591.0,76.9774,77.0015,76.8888,76.9291,19591.0
2017-03-21 13:25:00,95.58,95.66,95.57,95.65,9661.0,76.9613,77.0257,76.9532,77.0177,9661.0
2017-03-21 13:30:00,95.65,95.7,95.63,95.64,12473.0,77.0177,77.0579,77.0015,77.0096,12473.0
2017-03-21 13:35:00,95.64,95.65,95.58,95.61,16279.0,77.0096,77.0177,76.9613,76.9854,16279.0
2017-03-21 13:40:00,95.62,95.64,95.55,95.56,32287.0,76.9935,77.0096,76.9371,76.9452,32287.0
2017-03-21 13:45:00,95.57,95.59,95.49,95.55,19785.0,76.9532,76.9693,76.8888,76.9371,19785.0
2017-03-21 13:50:00,95.55,95.56,95.45,95.46,17821.0,76.9371,76.9452,76.8566,76.8647,17821.0
2017-03-21 13:55:00,95.46,95.5,95.43,95.43,9348.0,76.8647,76.8969,76.8405,76.8405,9348.0
2017-03-21 14:00:00,95.44,95.53,95.43,95.44,6922.0,76.8486,76.921,76.8405,76.8486,6922.0
2017-03-21 14:05:00,95.44,95.62,95.43,95.62,3040.0,76.8486,76.9935,76.8405,76.9935,3040.0
2017-03-21 14:10:00,95.59,95.63,95.53,95.6,11040.0,76.9693,77.0015,76.921,76.9774,11040.0
2017-03-21 14:15:00,95.59,95.66,95.58,95.66,3113.0,76.9693,77.0257,76.9613,77.0257,3113.0
2017-03-21 14:20:00,95.69,95.69,95.6,95.62,15113.0,77.0499,77.0499,76.9774,76.9935,15113.0
2017-03-21 14:25:00,95.62,95.63,95.56,95.59,34968.0,76.9935,77.0015,76.9452,76.9693,34968.0
2017-03-21 14:30:00,95.61,95.75,95.61,95.74,16240.0,76.9854,77.0982,76.9854,77.0901,16240.0
2017-03-21 14:35:00,95.73,95.75,95.67,95.69,20240.0,77.0821,77.0982,77.0338,77.0499,20240.0
2017-03-21 14:40:00,95.69,95.69,95.62,95.65,5948.0,77.0499,77.0499,76.9935,77.0177,5948.0
2017-03-21 14:45:00,95.62,95.62,95.48,95.54,28839.0,76.9935,76.9935,76.8808,76.9291,28839.0
2017-03-21 14:50:00,95.56,95.58,95.49,95.56,6168.0,76.9452,76.9613,76.8888,76.9452,6168.0
2017-03-21 14:55:00,95.62,95.67,95.56,95.63,6841.0,76.9935,77.0338,76.9452,77.0015,6841.0
2017-03-21 15:00:00,95.62,95.63,95.57,95.6,15682.0,76.9935,77.0015,76.9532,76.9774,15682.0
2017-03-21 15:05:00,95.6,95.71,95.6,95.65,8011.0,76.9774,77.066,76.9774,77.0177,8011.0
2017-03-21 15:10:00,95.64,95.72,95.63,95.67,9738.0,77.0096,77.074,77.0015,77.0338,9738.0
2017-03-21 15:15:00,95.65,95.69,95.61,95.66,11097.0,77.0177,77.0499,76.9854,77.0257,11097.0
2017-03-21 15:20:00,95.65,95.65,95.57,95.59,8078.0,77.0177,77.0177,76.9532,76.9693,8078.0
2017-03-21 15:25:00,95.6,95.67,95.6,95.65,39090.0,76.9774,77.0338,76.9774,77.0177,39090.0
2017-03-21 15:30:00,95.63,95.65,95.56,95.57,15188.0,77.0015,77.0177,76.9452,76.9532,15188.0
2017-03-21 15:35:00,95.57,95.61,95.46,95.46,14336.0,76.9532,76.9854,76.8647,76.8647,14336.0
2017-03-21 15:40:00,95.47,95.5,95.37,95.37,18088.0,76.8727,76.8969,76.7922,76.7922,18088.0
2017-03-21 15:45:00,95.34,95.41,95.33,95.36,11920.0,76.768,76.8244,76.76,76.7841,11920.0
2017-03-21 15:50:00,95.37,95.37,95.29,95.36,43947.0,76.7922,76.7922,76.7278,76.7841,43947.0
2017-03-21 15:55:00,95.37,95.4,95.3,95.37,127455.0,76.7922,76.8164,76.7358,76.7922,127455.0
2017-03-22 09:30:00,95.3,95.3,95.11,95.25,30758.0,76.7358,76.7358,76.5828,76.6956,30758.0
2017-03-22 09:35:00,95.26,95.32,95.24,95.26,27723.0,76.7036,76.7519,76.6875,76.7036,27723.0
2017-03-22 09:40:00,95.28,95.32,95.24,95.25,10809.0,76.7197,76.7519,76.6875,76.6956,10809.0
2017-03-22 09:45:00,95.25,95.4,95.24,95.34,10830.0,76.6956,76.8164,76.6875,76.768,10830.0
2017-03-22 09:50:00,95.35,95.37,95.21,95.22,20122.0,76.7761,76.7922,76.6634,76.6714,20122.0
2017-03-22 09:55:00,95.21,95.21,95.08,95.1,22612.0,76.6634,76.6634,76.5587,76.5748,22612.0
2017-03-22 10:00:00,95.11,95.21,95.09,95.13,7702.0,76.5828,76.6634,76.5667,76.5989,7702.0
2017-03-22 10:05:00,95.13,95.18,95.1,95.15,20453.0,76.5989,76.6392,76.5748,76.6151,20453.0
2017-03-22 10:10:00,95.14,95.16,95.03,95.06,35243.0,76.607,76.6231,76.5184,76.5426,35243.0
2017-03-22 10:15:00,95.1,95.14,95.08,95.11,10084.0,76.5748,76.607,76.5587,76.5828,10084.0
2017-03-22 10:20:00,95.11,95.2,95.11,95.15,13493.0,76.5828,76.6553,76.5828,76.6151,13493.0
2017-03-22 10:25:00,95.15,95.18,95.13,95.15,10349.0,76.6151,76.6392,76.5989,76.6151,10349.0
2017-03-22 10:30:00,95.12,95.15,95.05,95.15,11932.0,76.5909,76.6151,76.5345,76.6151,11932.0
2017-03-22 10:35:00,95.21,95.37,95.21,95.31,18688.0,76.6634,76.7922,76.6634,76.7439,18688.0
2017-03-22 10:40:00,95.31,95.42,95.26,95.29,10146.0,76.7439,76.8325,76.7036,76.7278,10146.0
2017-03-22 10:45:00,95.27,95.29,95.23,95.25,8662.0,76.7117,76.7278,76.6795,76.6956,8662.0
2017-03-22 10:50:00,95.25,95.35,95.25,95.32,8081.0,76.6956,76.7761,76.6956,76.7519,8081.0
2017-03-22 10:55:00,95.3,95.38,95.24,95.36,7089.0,76.7358,76.8002,76.6875,76.7841,7089.0
2017-03-22 11:00:00,95.36,95.38,95.26,95.28,24125.0,76.7841,76.8002,76.7036,76.7197,24125.0
2017-03-22 11:05:00,95.3,95.35,95.28,95.32,7291.0,76.7358,76.7761,76.7197,76.7519,7291.0
2017-03-22 11:10:00,95.31,95.33,95.24,95.29,12036.0,76.7439,76.76,76.6875,76.7278,12036.0
2017-03-22 11:15:00,95.31,95.56,95.3,95.53,18680.0,76.7439,76.9452,76.7358,76.921,18680.0
2017-03-22 11:20:00,95.52,95.6,95.51,95.59,47496.0,76.913,76.9774,76.9049,76.9693,47496.0
2017-03-22 11:25:00,95.58,95.58,95.51,95.53,19606.0,76.9613,76.9613,76.9049,76.921,19606.0
2017-03-22 11:30:00,95.54,95.55,95.45,95.47,10227.0,76.9291,76.9371,76.8566,76.8727,10227.0
2017-03-22 11:35:00,95.47,95.49,95.46,95.48,4165.0,76.8727,76.8888,76.8647,76.8808,4165.0
2017-03-22 11:40:00,95.47,95.55,95.47,95.54,12741.0,76.8727,76.9371,76.8727,76.9291,12741.0
2017-03-22 11:45:00,95.54,95.55,95.47,95.5,9535.0,76.9291,76.9371,76.8727,76.8969,9535.0
2017-03-22 11:50:00,95.49,95.52,95.47,95.48,5318.0,76.8888,76.913,76.8727,76.8808,5318.0
2017-03-22 11:55:00,95.47,95.51,95.47,95.51,11734.0,76.8727,76.9049,76.8727,76.9049,11734.0
2017-03-22 12:00:00,95.49,95.53,95.46,95.5,6120.0,76.8888,76.921,76.8647,76.8969,6120.0
2017-03-22 12:05:00,95.53,95.54,95.48,95.48,19735.0,76.921,76.9291,76.8808,76.8808,19735.0
2017-03-22 12:10:00,95.46,95.47,95.39,95.39,9556.0,76.8647,76.8727,76.8083,76.8083,9556.0
2017-03-22 12:15:00,95.39,95.4,95.34,95.35,6496.0,76.8083,76.8164,76.768,76.7761,6496.0
2017-03-22 12:20:00,95.34,95.38,95.31,95.32,2352.0,76.768,76.8002,76.7439,76.7519,2352.0
2017-03-22 12:25:00,95.33,95.34,95.29,95.31,1895.0,76.76,76.768,76.7278,76.7439,1895.0
2017-03-22 12:30:00,95.3,95.36,95.28,95.36,6918.0,76.7358,76.7841,76.7197,76.7841,6918.0
2017-03-22 12:35:00,95.36,95.38,95.3,95.3,10685.0,76.7841,76.8002,76.7358,76.7358,10685.0
2017-03-22 12:40:00,95.3,95.32,95.25,95.26,2952.0,76.7358,76.7519,76.6956,76.7036,2952.0
2017-03-22 12:45:00,95.26,95.31,95.26,95.29,4344.0,76.7036,76.7439,76.7036,76.7278,4344.0
2017-03-22 12:50:00,95.28,95.33,95.23,95.27,5755.0,76.7197,76.76,76.6795,76.7117,5755.0
2017-03-22 12:55:00,95.28,95.31,95.27,95.29,3487.0,76.7197,76.7439,76.7117,76.7278,3487.0
2017-03-22 13:00:00,95.31,95.31,95.15,95.21,31103.0,76.7439,76.7439,76.6151,76.6634,31103.0
2017-03-22 13:05:00,95.18,95.23,95.16,95.21,4787.0,76.6392,76.6795,76.6231,76.6634,4787.0
2017-03-22 13:10:00,95.25,95.27,95.2,95.2,5644.0,76.6956,76.7117,76.6553,76.6553,5644.0
2017-03-22 13:15:00,95.2,95.36,95.2,95.35,11359.0,76.6553,76.7841,76.6553,76.7761,11359.0
2017-03-22 13:20:00,95.35,95.4,95.32,95.34,8656.0,76.7761,76.8164,76.7519,76.768,8656.0
2017-03-22 13:25:00,95.34,95.37,95.31,95.36,6020.0,76.768,76.7922,76.7439,76.7841,6020.0
2017-03-22 13:30:00,95.34,95.43,95.34,95.43,5488.0,76.768,76.8405,76.768,76.8405,5488.0
2017-03-22 13:35:00,95.44,95.46,95.4,95.46,12979.0,76.8486,76.8647,76.8164,76.8647,12979.0
2017-03-22 13:40:00,95.46,95.46,95.39,95.4,23132.0,76.8647,76.8647,76.8083,76.8164,23132.0
2017-03-22 13:45:00,95.41,95.41,95.31,95.34,18894.0,76.8244,76.8244,76.7439,76.768,18894.0
2017-03-22 13:50:00,95.35,95.36,95.3,95.32,17861.0,76.7761,76.7841,76.7358,76.7519,17861.0
2017-03-22 13:55:00,95.29,95.29,95.26,95.26,46345.0,76.7278,76.7278,76.7036,76.7036,46345.0
2017-03-22 14:00:00,95.24,95.35,95.23,95.34,8648.0,76.6875,76.7761,76.6795,76.768,8648.0
2017-03-22 14:05:00,95.32,95.35,95.29,95.32,29163.0,76.7519,76.7761,76.7278,76.7519,29163.0
2017-03-22 14:10:00,95.32,95.41,95.31,95.34,25351.0,76.7519,76.8244,76.7439,76.768,25351.0
2017-03-22 14:15:00,95.35,95.37,95.3,95.31,11647.0,76.7761,76.7922,76.7358,76.7439,11647.0
2017-03-22 14:20:00,95.31,95.38,95.3,95.38,18799.0,76.7439,76.8002,76.7358,76.8002,18799.0
2017-03-22 14:25:00,95.38,95.38,95.28,95.3,23040.0,76.8002,76.8002,76.7197,76.7358,23040.0
2017-03-22 14:30:00,95.3,95.38,95.29,95.36,12989.0,76.7358,76.8002,76.7278,76.7841,12989.0
2017-03-22 14:35:00,95.36,95.43,95.34,95.42,9592.0,76.7841,76.8405,76.768,76.8325,9592.0
2017-03-22 14:40:00,95.44,95.46,95.41,95.44,23714.0,76.8486,76.8647,76.8244,76.8486,23714.0
2017-03-22 14:45:00,95.45,95.47,95.4,95.45,11396.0,76.8566,76.8727,76.8164,76.8566,11396.0
2017-03-22 14:50:00,95.46,95.5,95.45,95.47,14447.0,76.8647,76.8969,76.8566,76.8727,14447.0
2017-03-22 14:55:00,95.46,95.48,95.44,95.48,7987.0,76.8647,76.8808,76.8486,76.8808,7987.0
2017-03-22 15:00:00,95.48,95.48,95.45,95.46,24467.0,76.8808,76.8808,76.8566,76.8647,24467.0
2017-03-22 15:05:00,95.46,95.48,95.43,95.46,14061.0,76.8647,76.8808,76.8405,76.8647,14061.0
2017-03-22 15:10:00,95.46,95.47,95.44,95.46,6459.0,76.8647,76.8727,76.8486,76.8647,6459.0
2017-03-22 15:15:00,95.47,95.55,95.45,95.55,21734.0,76.8727,76.9371,76.8566,76.9371,21734.0
2017-03-22 15:20:00,95.56,95.66,95.56,95.59,5546.0,76.9452,77.0257,76.9452,76.9693,5546.0
2017-03-22 15:25:00,95.59,95.6,95.54,95.54,6907.0,76.9693,76.9774,76.9291,76.9291,6907.0
2017-03-22 15:30:00,95.54,95.55,95.48,95.48,8786.0,76.9291,76.9371,76.8808,76.8808,8786.0
2017-03-22 15:35:00,95.48,95.5,95.43,95.46,9214.0,76.8808,76.8969,76.8405,76.8647,9214.0
2017-03-22 15:40:00,95.46,95.54,95.45,95.48,12335.0,76.8647,76.9291,76.8566,76.8808,12335.0
2017-03-22 15:45:00,95.48,95.53,95.48,95.53,11222.0,76.8808,76.921,76.8808,76.921,11222.0
2017-03-22 15:50:00,95.52,95.57,95.52,95.53,17569.0,76.913,76.9532,76.913,76.921,17569.0
2017-03-22 15:55:00,95.53,95.56,95.44,95.45,79386.0,76.921,76.9452,76.8486,76.8566,79386.0
2017-03-23 09:30:00,95.32,95.41,95.27,95.38,23202.0,76.7519,76.8244,76.7117,76.8002,23202.0
2017-03-23 09:35:00,95.34,95.59,95.34,95.47,55386.0,76.768,76.9693,76.768,76.8727,55386.0
2017-03-23 09:40:00,95.51,95.54,95.46,95.53,8358.0,76.9049,76.9291,76.8647,76.921,8358.0
2017-03-23 09:45:00,95.5,95.52,95.45,95.48,11380.0,76.8969,76.913,76.8566,76.8808,11380.0
2017-03-23 09:50:00,95.49,95.52,95.46,95.49,5330.0,76.8888,76.913,76.8647,76.8888,5330.0
2017-03-23 09:55:00,95.49,95.55,95.49,95.52,5520.0,76.8888,76.9371,76.8888,76.913,5520.0
2017-03-23 10:00:00,95.54,95.64,95.53,95.6,26265.0,76.9291,77.0096,76.921,76.9774,26265.0
2017-03-23 10:05:00,95.61,95.61,95.55,95.59,15266.0,76.9854,76.9854,76.9371,76.9693,15266.0
2017-03-23 10:10:00,95.58,95.59,95.52,95.59,23387.0,76.9613,76.9693,76.913,76.9693,23387.0
2017-03-23 10:15:00,95.6,95.61,95.51,95.53,11371.0,76.9774,76.9854,76.9049,76.921,11371.0
2017-03-23 10:20:00,95.54,95.62,95.54,95.6,13733.0,76.9291,76.9935,76.9291,76.9774,13733.0
2017-03-23 10:25:00,95.6,95.61,95.55,95.61,10624.0,76.9774,76.9854,76.9371,76.9854,10624.0
2017-03-23 10:30:00,95.6,95.65,95.58,95.62,6285.0,76.9774,77.0177,76.9613,76.9935,6285.0
2017-03-23 10:35:00,95.63,95.72,95.63,95.72,11404.0,77.0015,77.074,77.0015,77.074,11404.0
2017-03-23 10:40:00,95.72,95.78,95.72,95.75,10094.0,77.074,77.1223,77.074,77.0982,10094.0
2017-03-23 10:45:00,95.75,95.78,95.72,95.74,23499.0,77.0982,77.1223,77.074,77.0901,23499.0
2017-03-23 10:50:00,95.76,95.83,95.75,95.83,13088.0,77.1062,77.1626,77.0982,77.1626,13088.0
2017-03-23 10:55:00,95.83,95.86,95.78,95.79,11741.0,77.1626,77.1867,77.1223,77.1304,11741.0
2017-03-23 11:00:00,95.78,95.84,95.76,95.76,8844.0,77.1223,77.1706,77.1062,77.1062,8844.0
2017-03-23 11:05:00,95.77,95.88,95.77,95.88,12091.0,77.1143,77.2028,77.1143,77.2028,12091.0
2017-03-23 11:10:00,95.87,95.94,95.86,95.94,7309.0,77.1948,77.2512,77.1867,77.2512,7309.0
2017-03-23 11:15:00,95.98,96.03,95.98,95.98,15281.0,77.2834,77.3236,77.2834,77.2834,15281.0
2017-03-23 11:20:00,95.96,95.97,95.91,95.93,7077.0,77.2673,77.2753,77.227,77.2431,7077.0
2017-03-23 11:25:00,95.94,95.95,95.9,95.93,5369.0,77.2512,77.2592,77.219,77.2431,5369.0
2017-03-23 11:30:00,95.94,95.96,95.92,95.94,9359.0,77.2512,77.2673,77.2351,77.2512,9359.0
2017-03-23 11:35:00,95.94,95.97,95.9,95.97,8420.0,77.2512,77.2753,77.219,77.2753,8420.0
2017-03-23 11:40:00,95.97,95.97,95.92,95.92,3822.0,77.2753,77.2753,77.2351,77.2351,3822.0
2017-03-23 11:45:00,95.9,95.9,95.87,95.9,6426.0,77.219,77.219,77.1948,77.219,6426.0
2017-03-23 11:50:00,95.9,95.91,95.87,95.88,5196.0,77.219,77.227,77.1948,77.2028,5196.0
2017-03-23 11:55:00,95.89,95.9,95.86,95.89,11507.0,77.2109,77.219,77.1867,77.2109,11507.0
2017-03-23 12:00:00,95.88,95.91,95.86,95.91,2999.0,77.2028,77.227,77.1867,77.227,2999.0
2017-03-23 12:05:00,95.91,95.93,95.87,95.87,7077.0,77.227,77.2431,77.1948,77.1948,7077.0
2017-03-23 12:10:00,95.89,95.92,95.87,95.91,5640.0,77.2109,77.2351,77.1948,77.227,5640.0
2017-03-23 12:15:00,95.92,95.98,95.92,95.97,5670.0,77.2351,77.2834,77.2351,77.2753,5670.0
2017-03-23 12:20:00,95.95,95.99,95.94,95.99,7078.0,77.2592,77.2914,77.2512,77.2914,7078.0
2017-03-23 12:25:00,95.98,95.99,95.93,95.95,5822.0,77.2834,77.2914,77.2431,77.2592,5822.0
2017-03-23 12:30:00,95.95,95.95,95.89,95.93,6322.0,77.2592,77.2592,77.2109,77.2431,6322.0
2017-03-23 12:35:00,95.95,95.96,95.92,95.92,8706.0,77.2592,77.2673,77.2351,77.2351,8706.0
2017-03-23 12:40:00,95.91,95.95,95.9,95.94,13997.0,77.227,77.2592,77.219,77.2512,13997.0
2017-03-23 12:45:00,95.95,95.96,95.9,95.9,10577.0,77.2592,77.2673,77.219,77.219,10577.0
2017-03-23 12:50:00,95.91,95.94,95.89,95.92,15211.0,77.227,77.2512,77.2109,77.2351,15211.0
2017-03-23 12:55:00,95.94,96.0,95.93,95.99,12952.0,77.2512,77.2995,77.2431,77.2914,12952.0
2017-03-23 13:00:00,95.99,96.0,95.79,95.79,29198.0,77.2914,77.2995,77.1304,77.1304,29198.0
2017-03-23 13:05:00,95.79,95.84,95.7,95.71,17717.0,77.1304,77.1706,77.0579,77.066,17717.0
2017-03-23 13:10:00,95.68,95.77,95.62,95.69,21411.0,77.0418,77.1143,76.9935,77.0499,21411.0
2017-03-23 13:15:00,95.7,95.73,95.65,95.69,22351.0,77.0579,77.0821,77.0177,77.0499,22351.0
2017-03-23 13:20:00,95.71,95.75,95.69,95.72,17263.0,77.066,77.0982,77.0499,77.074,17263.0
2017-03-23 13:25:00,95.72,95.73,95.57,95.6,18521.0,77.074,77.0821,76.9532,76.9774,18521.0
2017-03-23 13:30:00,95.59,95.67,95.58,95.65,25421.0,76.9693,77.0338,76.9613,77.0177,25421.0
2017-03-23 13:35:00,95.65,95.69,95.63,95.65,34488.0,77.0177,77.0499,77.0015,77.0177,34488.0
2017-03-23 13:40:00,95.64,95.73,95.62,95.7,12804.0,77.0096,77.0821,76.9935,77.0579,12804.0
2017-03-23 13:45:00,95.7,95.78,95.7,95.76,9987.0,77.0579,77.1223,77.0579,77.1062,9987.0
2017-03-23 13:50:00,95.76,95.81,95.74,95.8,25701.0,77.1062,77.1465,77.0901,77.1384,25701.0
2017-03-23 13:55:00,95.79,95.79,95.74,95.74,19420.0,77.1304,77.1304,77.0901,77.0901,19420.0
2017-03-23 14:00:00,95.72,95.75,95.7,95.75,18309.0,77.074,77.0982,77.0579,77.0982,18309.0
2017-03-23 14:05:00,95.75,95.77,95.71,95.77,22178.0,77.0982,77.1143,77.066,77.1143,22178.0
2017-03-23 14:10:00,95.75,95.76,95.73,95.74,29332.0,77.0982,77.1062,77.0821,77.0901,29332.0
2017-03-23 14:15:00,95.73,95.76,95.72,95.72,17905.0,77.0821,77.1062,77.074,77.074,17905.0
2017-03-23 14:20:00,95.75,95.76,95.71,95.73,19086.0,77.0982,77.1062,77.066,77.0821,19086.0
2017-03-23 14:25:00,95.72,95.75,95.7,95.7,16881.0,77.074,77.0982,77.0579,77.0579,16881.0
2017-03-23 14:30:00,95.7,95.75,95.7,95.72,13587.0,77.0579,77.0982,77.0579,77.074,13587.0
2017-03-23 14:35:00,95.71,95.72,95.63,95.71,49499.0,77.066,77.074,77.0015,77.066,49499.0
2017-03-23 14:40:00,95.71,95.78,95.68,95.78,20775.0,77.066,77.1223,77.0418,77.1223,20775.0
2017-03-23 14:45:00,95.78,95.78,95.72,95.74,15581.0,77.1223,77.1223,77.074,77.0901,15581.0
2017-03-23 14:50:00,95.74,95.74,95.71,95.74,47689.0,77.0901,77.0901,77.066,77.0901,47689.0
2017-03-23 14:55:00,95.74,95.82,95.68,95.68,18518.0,77.0901,77.1545,77.0418,77.0418,18518.0
2017-03-23 15:00:00,95.67,95.69,95.6,95.62,56933.0,77.0338,77.0499,76.9774,76.9935,56933.0
2017-03-23 15:05:00,95.63,95.65,95.61,95.62,18896.0,77.0015,77.0177,76.9854,76.9935,18896.0
2017-03-23 15:10:00,95.6,95.62,95.5,95.53,43979.0,76.9774,76.9935,76.8969,76.921,43979.0
2017-03-23 15:15:00,95.54,95.57,95.42,95.46,32375.0,76.9291,76.9532,76.8325,76.8647,32375.0
2017-03-23 15:20:00,95.46,95.55,95.46,95.49,22689.0,76.8647,76.9371,76.8647,76.8888,22689.0
2017-03-23 15:25:00,95.48,95.52,95.37,95.37,50556.0,76.8808,76.913,76.7922,76.7922,50556.0
2017-03-23 15:30:00,95.37,95.4,95.21,95.25,136762.0,76.7922,76.8164,76.6634,76.6956,136762.0
2017-03-23 15:35:00,95.27,95.38,95.26,95.37,38590.0,76.7117,76.8002,76.7036,76.7922,38590.0
2017-03-23 15:40:00,95.37,95.42,95.29,95.3,41516.0,76.7922,76.8325,76.7278,76.7358,41516.0
2017-03-23 15:45:00,95.29,95.44,95.28,95.44,33580.0,76.7278,76.8486,76.7197,76.8486,33580.0
2017-03-23 15:50:00,95.44,95.44,95.31,95.37,36070.0,76.8486,76.8486,76.7439,76.7922,36070.0
2017-03-23 15:55:00,95.36,95.48,95.32,95.41,50992.0,76.7841,76.8808,76.7519,76.8244,50992.0
2017-03-24 09:30:00,95.02,95.05,94.95,95.04,26636.0,76.9613,76.9856,76.9046,76.9775,26636.0
2017-03-24 09:35:00,95.04,95.07,94.96,94.97,5300.0,76.9775,77.0018,76.9127,76.9208,5300.0
2017-03-24 09:40:00,94.97,95.04,94.94,95.04,25185.0,76.9208,76.9775,76.8965,76.9775,25185.0
2017-03-24 09:45:00,95.02,95.08,95.0,95.08,2040.0,76.9613,77.0099,76.9451,77.0099,2040.0
2017-03-24 09:50:00,95.07,95.09,95.03,95.05,227491.0,77.0018,77.018,76.9694,76.9856,227491.0
2017-03-24 09:55:00,95.03,95.03,95.0,95.03,7168.0,76.9694,76.9694,76.9451,76.9694,7168.0
2017-03-24 10:00:00,95.02,95.06,95.02,95.02,17229.0,76.9613,76.9937,76.9613,76.9613,17229.0
2017-03-24 10:05:00,95.03,95.08,95.03,95.05,13672.0,76.9694,77.0099,76.9694,76.9856,13672.0
2017-03-24 10:10:00,95.05,95.06,95.0,95.06,24278.0,76.9856,76.9937,76.9451,76.9937,24278.0
2017-03-24 10:15:00,95.05,95.1,95.03,95.09,7012.0,76.9856,77.0261,76.9694,77.018,7012.0
2017-03-24 10:20:00,95.07,95.08,95.01,95.05,11512.0,77.0018,77.0099,76.9532,76.9856,11512.0
2017-03-24 10:25:00,95.05,95.11,95.0,95.11,9477.0,76.9856,77.0342,76.9451,77.0342,9477.0
2017-03-24 10:30:00,95.08,95.14,95.08,95.09,10877.0,77.0099,77.0585,77.0099,77.018,10877.0
2017-03-24 10:35:00,95.09,95.12,95.08,95.08,6455.0,77.018,77.0423,77.0099,77.0099,6455.0
2017-03-24 10:40:00,95.09,95.14,95.09,95.12,3901.0,77.018,77.0585,77.018,77.0423,3901.0
2017-03-24 10:45:00,95.11,95.16,95.1,95.14,15353.0,77.0342,77.0747,77.0261,77.0585,15353.0
2017-03-24 10:50:00,95.13,95.17,95.11,95.16,13596.0,77.0504,77.0828,77.0342,77.0747,13596.0
2017-03-24 10:55:00,95.18,95.23,95.16,95.2,11482.0,77.0909,77.1314,77.0747,77.1071,11482.0
2017-03-24 11:00:00,95.21,95.22,95.17,95.21,9362.0,77.1152,77.1233,77.0828,77.1152,9362.0
2017-03-24 11:05:00,95.21,95.25,95.18,95.18,6647.0,77.1152,77.1476,77.0909,77.0909,6647.0
2017-03-24 11:10:00,95.18,95.19,95.16,95.17,9648.0,77.0909,77.099,77.0747,77.0828,9648.0
2017-03-24 11:15:00,95.18,95.19,95.13,95.14,16188.0,77.0909,77.099,77.0504,77.0585,16188.0
2017-03-24 11:20:00,95.15,95.16,95.07,95.1,4989.0,77.0666,77.0747,77.0018,77.0261,4989.0
2017-03-24 11:25:00,95.09,95.11,95.07,95.07,8793.0,77.018,77.0342,77.0018,77.0018,8793.0
2017-03-24 11:30:00,95.08,95.13,95.07,95.11,8718.0,77.0099,77.0504,77.0018,77.0342,8718.0
2017-03-24 11:35:00,95.12,95.14,95.11,95.12,6592.0,77.0423,77.0585,77.0342,77.0423,6592.0
2017-03-24 11:40:00,95.11,95.12,95.07,95.07,11338.0,77.0342,77.0423,77.0018,77.0018,11338.0
2017-03-24 11:45:00,95.07,95.1,95.06,95.09,24249.0,77.0018,77.0261,76.9937,77.018,24249.0
2017-03-24 11:50:00,95.1,95.15,95.1,95.13,2104.0,77.0261,77.0666,77.0261,77.0504,2104.0
2017-03-24 11:55:00,95.13,95.13,95.1,95.12,2848.0,77.0504,77.0504,77.0261,77.0423,2848.0
2017-03-24 12:00:00,95.12,95.13,95.1,95.12,29158.0,77.0423,77.0504,77.0261,77.0423,29158.0
2017-03-24 12:05:00,95.13,95.13,95.1,95.11,3385.0,77.0504,77.0504,77.0261,77.0342,3385.0
2017-03-24 12:10:00,95.11,95.14,94.92,94.98,38374.0,77.0342,77.0585,76.8803,76.9289,38374.0
2017-03-24 12:15:00,94.98,94.98,94.89,94.89,3369.0,76.9289,76.9289,76.856,76.856,3369.0
2017-03-24 12:20:00,94.88,94.92,94.82,94.89,13283.0,76.8479,76.8803,76.7993,76.856,13283.0
2017-03-24 12:25:00,94.87,95.07,94.85,95.01,25414.0,76.8398,77.0018,76.8236,76.9532,25414.0
2017-03-24 12:30:00,95.02,95.05,94.95,94.96,8544.0,76.9613,76.9856,76.9046,76.9127,8544.0
2017-03-24 12:35:00,94.95,95.02,94.94,95.02,7024.0,76.9046,76.9613,76.8965,76.9613,7024.0
2017-03-24 12:40:00,95.0,95.04,94.99,95.04,6214.0,76.9451,76.9775,76.937,76.9775,6214.0
2017-03-24 12:45:00,95.05,95.05,95.02,95.05,14942.0,76.9856,76.9856,76.9613,76.9856,14942.0
2017-03-24 12:50:00,95.05,95.06,94.93,95.01,12935.0,76.9856,76.9937,76.8884,76.9532,12935.0
2017-03-24 12:55:00,95.01,95.02,94.94,94.96,5640.0,76.9532,76.9613,76.8965,76.9127,5640.0
2017-03-24 13:00:00,94.97,95.01,94.95,94.97,4993.0,76.9208,76.9532,76.9046,76.9208,4993.0
2017-03-24 13:05:00,94.95,94.96,94.86,94.88,15821.0,76.9046,76.9127,76.8317,76.8479,15821.0
2017-03-24 13:10:00,94.89,94.9,94.81,94.85,17154.0,76.856,76.8641,76.7912,76.8236,17154.0
2017-03-24 13:15:00,94.85,94.89,94.84,94.87,9189.0,76.8236,76.856,76.8155,76.8398,9189.0
2017-03-24 13:20:00,94.86,94.92,94.86,94.91,21735.0,76.8317,76.8803,76.8317,76.8722,21735.0
2017-03-24 13:25:00,94.91,94.97,94.91,94.95,35856.0,76.8722,76.9208,76.8722,76.9046,35856.0
2017-03-24 13:30:00,94.94,94.95,94.9,94.92,20772.0,76.8965,76.9046,76.8641,76.8803,20772.0
2017-03-24 13:35:00,94.92,94.93,94.87,94.88,7190.0,76.8803,76.8884,76.8398,76.8479,7190.0
2017-03-24 13:40:00,94.87,94.9,94.85,94.89,2916.0,76.8398,76.8641,76.8236,76.856,2916.0
2017-03-24 13:45:00,94.91,94.91,94.85,94.88,15775.0,76.8722,76.8722,76.8236,76.8479,15775.0
2017-03-24 13:50:00,94.87,94.87,94.8,94.81,5503.0,76.8398,76.8398,76.7831,76.7912,5503.0
2017-03-24 13:55:00,94.79,94.79,94.71,94.73,19877.0,76.775,76.775,76.7102,76.7264,19877.0
2017-03-24 14:00:00,94.74,94.8,94.74,94.77,42862.0,76.7345,76.7831,76.7345,76.7588,42862.0
2017-03-24 14:05:00,94.78,94.82,94.77,94.77,25413.0,76.7669,76.7993,76.7588,76.7588,25413.0
2017-03-24 14:10:00,94.78,94.82,94.77,94.79,19072.0,76.7669,76.7993,76.7588,76.775,19072.0
2017-03-24 14:15:00,94.78,94.81,94.75,94.81,24189.0,76.7669,76.7912,76.7426,76.7912,24189.0
2017-03-24 14:20:00,94.82,94.83,94.8,94.82,7877.0,76.7993,76.8074,76.7831,76.7993,7877.0
2017-03-24 14:25:00,94.82,94.83,94.75,94.78,46878.0,76.7993,76.8074,76.7426,76.7669,46878.0
2017-03-24 14:30:00,94.79,94.83,94.79,94.8,5833.0,76.775,76.8074,76.775,76.7831,5833.0
2017-03-24 14:35:00,94.8,94.81,94.73,94.74,9170.0,76.7831,76.7912,76.7264,76.7345,9170.0
2017-03-24 14:40:00,94.74,94.76,94.69,94.71,21943.0,76.7345,76.7507,76.694,76.7102,21943.0
2017-03-24 14:45:00,94.71,94.74,94.65,94.65,21065.0,76.7102,76.7345,76.6616,76.6616,21065.0
2017-03-24 14:50:00,94.68,94.68,94.57,94.57,26972.0,76.6859,76.6859,76.5968,76.5968,26972.0
2017-03-24 14:55:00,94.59,94.62,94.57,94.58,10454.0,76.613,76.6373,76.5968,76.6049,10454.0
2017-03-24 15:00:00,94.58,94.59,94.45,94.51,28649.0,76.6049,76.613,76.4996,76.5482,28649.0
2017-03-24 15:05:00,94.49,94.5,94.42,94.49,22291.0,76.532,76.5401,76.4753,76.532,22291.0
2017-03-24 15:10:00,94.48,94.49,94.39,94.42,9185.0,76.5239,76.532,76.451,76.4753,9185.0
2017-03-24 15:15:00,94.41,94.42,94.32,94.36,17852.0,76.4672,76.4753,76.3943,76.4267,17852.0
2017-03-24 15:20:00,94.37,94.45,94.36,94.44,12616.0,76.4348,76.4996,76.4267,76.4915,12616.0
2017-03-24 15:25:00,94.43,94.51,94.42,94.49,16717.0,76.4834,76.5482,76.4753,76.532,16717.0
2017-03-24 15:30:00,94.46,94.59,94.37,94.57,23402.0,76.5077,76.613,76.4348,76.5968,23402.0
2017-03-24 15:35:00,94.58,94.82,94.51,94.82,52107.0,76.6049,76.7993,76.5482,76.7993,52107.0
2017-03-24 15:40:00,94.9,94.94,94.82,94.84,30690.0,76.8641,76.8965,76.7993,76.8155,30690.0
2017-03-24 15:45:00,94.83,94.83,94.57,94.69,49897.0,76.8074,76.8074,76.5968,76.694,49897.0
2017-03-24 15:50:00,94.67,94.84,94.66,94.79,16362.0,76.6778,76.8155,76.6697,76.775,16362.0
2017-03-24 15:55:00,94.8,94.81,94.63,94.71,38916.0,76.7831,76.7912,76.6454,76.7102,38916.0
2017-03-27 09:30:00,93.89,93.92,93.7,93.9,34823.0,76.0461,76.0703,75.8922,76.0541,34823.0
2017-03-27 09:35:00,93.87,93.91,93.67,93.76,6879.0,76.0299,76.0622,75.8679,75.9408,6879.0
2017-03-27 09:40:00,93.74,93.81,93.67,93.8,158277.0,75.9246,75.9813,75.8679,75.9732,158277.0
2017-03-27 09:45:00,93.77,93.94,93.76,93.9,12472.0,75.9489,76.0865,75.9408,76.0541,12472.0
2017-03-27 09:50:00,93.93,94.11,93.92,94.0,26337.0,76.0784,76.2242,76.0703,76.1351,26337.0
2017-03-27 09:55:00,94.0,94.07,93.94,94.05,13985.0,76.1351,76.1918,76.0865,76.1756,13985.0
2017-03-27 10:00:00,94.04,94.04,93.92,93.96,20994.0,76.1675,76.1675,76.0703,76.1027,20994.0
2017-03-27 10:05:00,93.96,94.05,93.89,93.9,23630.0,76.1027,76.1756,76.0461,76.0541,23630.0
2017-03-27 10:10:00,93.94,93.99,93.93,93.95,13725.0,76.0865,76.127,76.0784,76.0946,13725.0
2017-03-27 10:15:00,93.95,93.99,93.89,93.91,12731.0,76.0946,76.127,76.0461,76.0622,12731.0
2017-03-27 10:20:00,93.91,93.94,93.88,93.91,29094.0,76.0622,76.0865,76.038,76.0622,29094.0
2017-03-27 10:25:00,93.93,94.0,93.89,93.96,29999.0,76.0784,76.1351,76.0461,76.1027,29999.0
2017-03-27 10:30:00,93.95,94.07,93.95,94.03,6985.0,76.0946,76.1918,76.0946,76.1594,6985.0
2017-03-27 10:35:00,94.02,94.07,93.97,93.98,16647.0,76.1513,76.1918,76.1108,76.1189,16647.0
2017-03-27 10:40:00,93.96,94.09,93.95,94.09,22871.0,76.1027,76.208,76.0946,76.208,22871.0
2017-03-27 10:45:00,94.08,94.1,94.03,94.04,18974.0,76.1999,76.2161,76.1594,76.1675,18974.0
2017-03-27 10:50:00,94.04,94.09,94.02,94.07,11903.0,76.1675,76.208,76.1513,76.1918,11903.0
2017-03-27 10:55:00,94.07,94.17,94.04,94.16,14462.0,76.1918,76.2728,76.1675,76.2647,14462.0
2017-03-27 11:00:00,94.16,94.17,94.13,94.15,24376.0,76.2647,76.2728,76.2404,76.2566,24376.0
2017-03-27 11:05:00,94.16,94.16,94.08,94.08,8809.0,76.2647,76.2647,76.1999,76.1999,8809.0
2017-03-27 11:10:00,94.08,94.13,94.05,94.09,10275.0,76.1999,76.2404,76.1756,76.208,10275.0
2017-03-27 11:15:00,94.08,94.15,94.08,94.12,9522.0,76.1999,76.2566,76.1999,76.2323,9522.0
2017-03-27 11:20:00,94.13,94.14,94.09,94.13,12125.0,76.2404,76.2485,76.208,76.2404,12125.0
2017-03-27 11:25:00,94.13,94.25,94.12,94.25,70554.0,76.2404,76.3376,76.2323,76.3376,70554.0
2017-03-27 11:30:00,94.25,94.36,94.25,94.31,126863.0,76.3376,76.4267,76.3376,76.3862,126863.0
2017-03-27 11:35:00,94.31,94.34,94.29,94.33,68622.0,76.3862,76.4105,76.37,76.4024,68622.0
2017-03-27 11:40:00,94.34,94.38,94.32,94.33,10061.0,76.4105,76.4429,76.3943,76.4024,10061.0
2017-03-27 11:45:00,94.33,94.35,94.29,94.3,16437.0,76.4024,76.4186,76.37,76.3781,16437.0
2017-03-27 11:50:00,94.28,94.28,94.22,94.26,8187.0,76.3619,76.3619,76.3133,76.3457,8187.0
2017-03-27 11:55:00,94.25,94.31,94.25,94.3,14424.0,76.3376,76.3862,76.3376,76.3781,14424.0
2017-03-27 12:00:00,94.31,94.38,94.27,94.38,18660.0,76.3862,76.4429,76.3538,76.4429,18660.0
2017-03-27 12:05:00,94.38,94.42,94.37,94.4,6700.0,76.4429,76.4753,76.4348,76.4591,6700.0
2017-03-27 12:10:00,94.39,94.4,94.33,94.33,3793.0,76.451,76.4591,76.4024,76.4024,3793.0
2017-03-27 12:15:00,94.34,94.38,94.31,94.38,6386.0,76.4105,76.4429,76.3862,76.4429,6386.0
2017-03-27 12:20:00,94.37,94.38,94.34,94.37,4931.0,76.4348,76.4429,76.4105,76.4348,4931.0
2017-03-27 12:25:00,94.36,94.36,94.29,94.3,3380.0,76.4267,76.4267,76.37,76.3781,3380.0
2017-03-27 12:30:00,94.31,94.32,94.28,94.32,11113.0,76.3862,76.3943,76.3619,76.3943,11113.0
2017-03-27 12:35:00,94.33,94.36,94.31,94.32,4144.0,76.4024,76.4267,76.3862,76.3943,4144.0
2017-03-27 12:40:00,94.3,94.34,94.29,94.33,2347.0,76.3781,76.4105,76.37,76.4024,2347.0
2017-03-27 12:45:00,94.33,94.34,94.31,94.34,6079.0,76.4024,76.4105,76.3862,76.4105,6079.0
2017-03-27 12:50:00,94.34,94.44,94.34,94.44,5677.0,76.4105,76.4915,76.4105,76.4915,5677.0
2017-03-27 12:55:00,94.41,94.41,94.4,94.4,3422.0,76.4672,76.4672,76.4591,76.4591,3422.0
2017-03-27 13:00:00,94.41,94.52,94.41,94.51,7753.0,76.4672,76.5563,76.4672,76.5482,7753.0
2017-03-27 13:05:00,94.49,94.5,94.48,94.5,6903.0,76.532,76.5401,76.5239,76.5401,6903.0
2017-03-27 13:10:00,94.47,94.47,94.41,94.44,4656.0,76.5158,76.5158,76.4672,76.4915,4656.0
2017-03-27 13:15:00,94.42,94.44,94.41,94.41,3910.0,76.4753,76.4915,76.4672,76.4672,3910.0
2017-03-27 13:20:00,94.43,94.48,94.43,94.45,3046.0,76.4834,76.5239,76.4834,76.4996,3046.0
2017-03-27 13:25:00,94.44,94.44,94.37,94.39,9793.0,76.4915,76.4915,76.4348,76.451,9793.0
2017-03-27 13:30:00,94.38,94.42,94.38,94.38,2566.0,76.4429,76.4753,76.4429,76.4429,2566.0
2017-03-27 13:35:00,94.37,94.4,94.33,94.34,9627.0,76.4348,76.4591,76.4024,76.4105,9627.0
2017-03-27 13:40:00,94.31,94.35,94.29,94.31,16548.0,76.3862,76.4186,76.37,76.3862,16548.0
2017-03-27 13:45:00,94.3,94.32,94.28,94.29,50988.0,76.3781,76.3943,76.3619,76.37,50988.0
2017-03-27 13:50:00,94.3,94.34,94.26,94.33,3710.0,76.3781,76.4105,76.3457,76.4024,3710.0
2017-03-27 13:55:00,94.32,94.34,94.3,94.3,9633.0,76.3943,76.4105,76.3781,76.3781,9633.0
2017-03-27 14:00:00,94.31,94.37,94.3,94.36,13508.0,76.3862,76.4348,76.3781,76.4267,13508.0
2017-03-27 14:05:00,94.36,94.4,94.36,94.38,21349.0,76.4267,76.4591,76.4267,76.4429,21349.0
2017-03-27 14:10:00,94.38,94.38,94.28,94.29,16100.0,76.4429,76.4429,76.3619,76.37,16100.0
2017-03-27 14:15:00,94.29,94.29,94.19,94.19,43781.0,76.37,76.37,76.289,76.289,43781.0
2017-03-27 14:20:00,94.2,94.22,94.19,94.22,12914.0,76.2971,76.3133,76.289,76.3133,12914.0
2017-03-27 14:25:00,94.24,94.27,94.19,94.27,4950.0,76.3295,76.3538,76.289,76.3538,4950.0
2017-03-27 14:30:00,94.27,94.31,94.24,94.29,13195.0,76.3538,76.3862,76.3295,76.37,13195.0
2017-03-27 14:35:00,94.3,94.3,94.25,94.25,10388.0,76.3781,76.3781,76.3376,76.3376,10388.0
2017-03-27 14:40:00,94.25,94.28,94.24,94.26,11530.0,76.3376,76.3619,76.3295,76.3457,11530.0
2017-03-27 14:45:00,94.26,94.37,94.26,94.35,64987.0,76.3457,76.4348,76.3457,76.4186,64987.0
2017-03-27 14:50:00,94.36,94.37,94.32,94.33,56959.0,76.4267,76.4348,76.3943,76.4024,56959.0
2017-03-27 14:55:00,94.33,94.42,94.32,94.41,4810.0,76.4024,76.4753,76.3943,76.4672,4810.0
2017-03-27 15:00:00,94.4,94.42,94.37,94.42,17028.0,76.4591,76.4753,76.4348,76.4753,17028.0
2017-03-27 15:05:00,94.44,94.45,94.4,94.42,24936.0,76.4915,76.4996,76.4591,76.4753,24936.0
2017-03-27 15:10:00,94.42,94.48,94.42,94.47,22746.0,76.4753,76.5239,76.4753,76.5158,22746.0
2017-03-27 15:15:00,94.46,94.5,94.46,94.5,7867.0,76.5077,76.5401,76.5077,76.5401,7867.0
2017-03-27 15:20:00,94.48,94.49,94.44,94.44,4255.0,76.5239,76.532,76.4915,76.4915,4255.0
2017-03-27 15:25:00,94.45,94.49,94.44,94.44,5200.0,76.4996,76.532,76.4915,76.4915,5200.0
2017-03-27 15:30:00,94.44,94.5,94.4,94.5,8804.0,76.4915,76.5401,76.4591,76.5401,8804.0
2017-03-27 15:35:00,94.5,94.56,94.48,94.56,6964.0,76.5401,76.5887,76.5239,76.5887,6964.0
2017-03-27 15:40:00,94.54,94.6,94.54,94.57,4925.0,76.5725,76.6211,76.5725,76.5968,4925.0
2017-03-27 15:45:00,94.56,94.58,94.5,94.5,9334.0,76.5887,76.6049,76.5401,76.5401,9334.0
2017-03-27 15:50:00,94.5,94.55,94.48,94.5,13082.0,76.5401,76.5806,76.5239,76.5401,13082.0
2017-03-27 15:55:00,94.5,94.51,94.44,94.47,31567.0,76.5401,76.5482,76.4915,76.5158,31567.0
2017-03-28 09:30:00,94.33,94.46,94.26,94.46,27495.0,76.4024,76.5077,76.3457,76.5077,27495.0
2017-03-28 09:35:00,94.44,94.52,94.44,94.48,32369.0,76.4915,76.5563,76.4915,76.5239,32369.0
2017-03-28 09:40:00,94.47,94.54,94.44,94.46,5193.0,76.5158,76.5725,76.4915,76.5077,5193.0
2017-03-28 09:45:00,94.45,94.46,94.37,94.41,4118.0,76.4996,76.5077,76.4348,76.4672,4118.0
2017-03-28 09:50:00,94.43,94.43,94.33,94.36,14585.0,76.4834,76.4834,76.4024,76.4267,14585.0
2017-03-28 09:55:00,94.35,94.42,94.34,94.39,12723.0,76.4186,76.4753,76.4105,76.451,12723.0
2017-03-28 10:00:00,94.4,94.65,94.4,94.64,43342.0,76.4591,76.6616,76.4591,76.6535,43342.0
2017-03-28 10:05:00,94.64,94.69,94.62,94.64,18867.0,76.6535,76.694,76.6373,76.6535,18867.0
2017-03-28 10:10:00,94.65,94.68,94.57,94.57,322546.0,76.6616,76.6859,76.5968,76.5968,322546.0
2017-03-28 10:15:00,94.57,94.63,94.56,94.59,12159.0,76.5968,76.6454,76.5887,76.613,12159.0
2017-03-28 10:20:00,94.6,94.6,94.46,94.53,30790.0,76.6211,76.6211,76.5077,76.5644,30790.0
2017-03-28 10:25:00,94.53,94.57,94.48,94.56,17814.0,76.5644,76.5968,76.5239,76.5887,17814.0
2017-03-28 10:30:00,94.56,94.61,94.51,94.56,13368.0,76.5887,76.6292,76.5482,76.5887,13368.0
2017-03-28 10:35:00,94.55,94.6,94.52,94.54,6120.0,76.5806,76.6211,76.5563,76.5725,6120.0
2017-03-28 10:40:00,94.56,94.65,94.55,94.63,6985.0,76.5887,76.6616,76.5806,76.6454,6985.0
2017-03-28 10:45:00,94.65,94.7,94.62,94.67,7333.0,76.6616,76.7021,76.6373,76.6778,7333.0
2017-03-28 10:50:00,94.66,94.66,94.63,94.66,4302.0,76.6697,76.6697,76.6454,76.6697,4302.0
2017-03-28 10:55:00,94.7,94.75,94.66,94.74,15762.0,76.7021,76.7426,76.6697,76.7345,15762.0
2017-03-28 11:00:00,94.74,94.83,94.74,94.82,18993.0,76.7345,76.8074,76.7345,76.7993,18993.0
2017-03-28 11:05:00,94.88,94.94,94.86,94.92,3469.0,76.8479,76.8965,76.8317,76.8803,3469.0
2017-03-28 11:10:00,94.94,94.99,94.93,94.94,8599.0,76.8965,76.937,76.8884,76.8965,8599.0
2017-03-28 11:15:00,94.96,94.99,94.94,94.95,3644.0,76.9127,76.937,76.8965,76.9046,3644.0
2017-03-28 11:20:00,94.95,94.95,94.91,94.93,9721.0,76.9046,76.9046,76.8722,76.8884,9721.0
2017-03-28 11:25:00,94.9,94.95,94.9,94.94,17880.0,76.8641,76.9046,76.8641,76.8965,17880.0
2017-03-28 11:30:00,94.94,94.97,94.92,94.96,2784.0,76.8965,76.9208,76.8803,76.9127,2784.0
2017-03-28 11:35:00,94.95,94.95,94.88,94.89,3994.0,76.9046,76.9046,76.8479,76.856,3994.0
2017-03-28 11:40:00,94.9,94.95,94.9,94.93,3447.0,76.8641,76.9046,76.8641,76.8884,3447.0
2017-03-28 11:45:00,94.94,95.03,94.92,95.03,23468.0,76.8965,76.9694,76.8803,76.9694,23468.0
2017-03-28 11:50:00,95.04,95.09,95.03,95.07,12560.0,76.9775,77.018,76.9694,77.0018,12560.0
2017-03-28 11:55:00,95.06,95.09,95.03,95.03,5183.0,76.9937,77.018,76.9694,76.9694,5183.0
2017-03-28 12:00:00,95.02,95.06,95.01,95.04,7605.0,76.9613,76.9937,76.9532,76.9775,7605.0
2017-03-28 12:05:00,95.06,95.09,95.04,95.05,7472.0,76.9937,77.018,76.9775,76.9856,7472.0
2017-03-28 12:10:00,95.05,95.08,95.03,95.07,9854.0,76.9856,77.0099,76.9694,77.0018,9854.0
2017-03-28 12:15:00,95.08,95.11,95.02,95.02,12215.0,77.0099,77.0342,76.9613,76.9613,12215.0
2017-03-28 12:20:00,95.01,95.03,95.0,95.03,2699.0,76.9532,76.9694,76.9451,76.9694,2699.0
2017-03-28 12:25:00,95.02,95.03,95.0,95.01,7315.0,76.9613,76.9694,76.9451,76.9532,7315.0
2017-03-28 12:30:00,95.02,95.02,95.01,95.01,3725.0,76.9613,76.9613,76.9532,76.9532,3725.0
2017-03-28 12:35:00,95.02,95.05,95.0,95.04,9940.0,76.9613,76.9856,76.9451,76.9775,9940.0
2017-03-28 12:40:00,95.02,95.03,94.99,95.03,4601.0,76.9613,76.9694,76.937,76.9694,4601.0
2017-03-28 12:45:00,95.02,95.02,94.98,94.99,1348.0,76.9613,76.9613,76.9289,76.937,1348.0
2017-03-28 12:50:00,94.98,95.0,94.97,94.99,6275.0,76.9289,76.9451,76.9208,76.937,6275.0
2017-03-28 12:55:00,95.0,95.05,94.99,95.05,3190.0,76.9451,76.9856,76.937,76.9856,3190.0
2017-03-28 13:00:00,95.05,95.09,95.05,95.07,9230.0,76.9856,77.018,76.9856,77.0018,9230.0
2017-03-28 13:05:00,95.09,95.11,95.08,95.1,4602.0,77.018,77.0342,77.0099,77.0261,4602.0
2017-03-28 13:10:00,95.1,95.14,95.09,95.14,8003.0,77.0261,77.0585,77.018,77.0585,8003.0
2017-03-28 13:15:00,95.14,95.17,95.14,95.14,2385.0,77.0585,77.0828,77.0585,77.0585,2385.0
2017-03-28 13:20:00,95.15,95.15,95.1,95.1,4643.0,77.0666,77.0666,77.0261,77.0261,4643.0
2017-03-28 13:25:00,95.11,95.13,95.09,95.13,10009.0,77.0342,77.0504,77.018,77.0504,10009.0
2017-03-28 13:30:00,95.12,95.12,95.08,95.08,3985.0,77.0423,77.0423,77.0099,77.0099,3985.0
2017-03-28 13:35:00,95.09,95.12,95.09,95.12,3148.0,77.018,77.0423,77.018,77.0423,3148.0
2017-03-28 13:40:00,95.13,95.21,95.13,95.2,24054.0,77.0504,77.1152,77.0504,77.1071,24054.0
2017-03-28 13:45:00,95.2,95.22,95.18,95.21,11583.0,77.1071,77.1233,77.0909,77.1152,11583.0
2017-03-28 13:50:00,95.23,95.25,95.21,95.22,7271.0,77.1314,77.1476,77.1152,77.1233,7271.0
2017-03-28 13:55:00,95.23,95.33,95.23,95.32,17587.0,77.1314,77.2124,77.1314,77.2043,17587.0
2017-03-28 14:00:00,95.32,95.33,95.26,95.28,7579.0,77.2043,77.2124,77.1557,77.1719,7579.0
2017-03-28 14:05:00,95.31,95.31,95.26,95.3,21765.0,77.1962,77.1962,77.1557,77.1881,21765.0
2017-03-28 14:10:00,95.3,95.39,95.3,95.39,45452.0,77.1881,77.261,77.1881,77.261,45452.0
2017-03-28 14:15:00,95.38,95.38,95.34,95.35,9437.0,77.2529,77.2529,77.2205,77.2286,9437.0
2017-03-28 14:20:00,95.36,95.41,95.35,95.39,24062.0,77.2367,77.2772,77.2286,77.261,24062.0
2017-03-28 14:25:00,95.4,95.43,95.38,95.4,7807.0,77.2691,77.2934,77.2529,77.2691,7807.0
2017-03-28 14:30:00,95.39,95.4,95.32,95.33,12287.0,77.261,77.2691,77.2043,77.2124,12287.0
2017-03-28 14:35:00,95.35,95.42,95.3,95.41,32073.0,77.2286,77.2853,77.1881,77.2772,32073.0
2017-03-28 14:40:00,95.42,95.43,95.37,95.42,19169.0,77.2853,77.2934,77.2448,77.2853,19169.0
2017-03-28 14:45:00,95.42,95.46,95.37,95.37,16782.0,77.2853,77.3177,77.2448,77.2448,16782.0
2017-03-28 14:50:00,95.39,95.42,95.36,95.38,14713.0,77.261,77.2853,77.2367,77.2529,14713.0
2017-03-28 14:55:00,95.4,95.4,95.3,95.31,12908.0,77.2691,77.2691,77.1881,77.1962,12908.0
2017-03-28 15:00:00,95.3,95.36,95.27,95.36,60910.0,77.1881,77.2367,77.1638,77.2367,60910.0
2017-03-28 15:05:00,95.36,95.39,95.31,95.32,83829.0,77.2367,77.261,77.1962,77.2043,83829.0
2017-03-28 15:10:00,95.3,95.36,95.29,95.34,86599.0,77.1881,77.2367,77.18,77.2205,86599.0
2017-03-28 15:15:00,95.35,95.36,95.26,95.27,40244.0,77.2286,77.2367,77.1557,77.1638,40244.0
2017-03-28 15:20:00,95.26,95.31,95.25,95.28,10991.0,77.1557,77.1962,77.1476,77.1719,10991.0
2017-03-28 15:25:00,95.28,95.33,95.27,95.33,35796.0,77.1719,77.2124,77.1638,77.2124,35796.0
2017-03-28 15:30:00,95.34,95.36,95.3,95.34,9034.0,77.2205,77.2367,77.1881,77.2205,9034.0
2017-03-28 15:35:00,95.33,95.36,95.3,95.35,6149.0,77.2124,77.2367,77.1881,77.2286,6149.0
2017-03-28 15:40:00,95.35,95.39,95.34,95.34,11742.0,77.2286,77.261,77.2205,77.2205,11742.0
2017-03-28 15:45:00,95.31,95.31,95.27,95.28,12148.0,77.1962,77.1962,77.1638,77.1719,12148.0
2017-03-28 15:50:00,95.28,95.31,95.25,95.29,8546.0,77.1719,77.1962,77.1476,77.18,8546.0
2017-03-28 15:55:00,95.28,95.36,95.23,95.23,29118.0,77.1719,77.2367,77.1314,77.1314,29118.0
2017-03-29 09:30:00,95.16,95.16,95.02,95.07,34243.0,77.0747,77.0747,76.9613,77.0018,34243.0
2017-03-29 09:35:00,95.08,95.08,95.0,95.04,26499.0,77.0099,77.0099,76.9451,76.9775,26499.0
2017-03-29 09:40:00,95.04,95.12,95.04,95.06,18460.0,76.9775,77.0423,76.9775,76.9937,18460.0
2017-03-29 09:45:00,95.06,95.06,94.95,94.98,6175.0,76.9937,76.9937,76.9046,76.9289,6175.0
2017-03-29 09:50:00,94.96,95.07,94.92,95.06,19477.0,76.9127,77.0018,76.8803,76.9937,19477.0
2017-03-29 09:55:00,95.08,95.13,95.06,95.13,5955.0,77.0099,77.0504,76.9937,77.0504,5955.0
2017-03-29 10:00:00,95.15,95.15,95.07,95.07,17426.0,77.0666,77.0666,77.0018,77.0018,17426.0
2017-03-29 10:05:00,95.05,95.12,95.05,95.06,16779.0,76.9856,77.0423,76.9856,76.9937,16779.0
2017-03-29 10:10:00,95.06,95.1,95.04,95.1,5487.0,76.9937,77.0261,76.9775,77.0261,5487.0
2017-03-29 10:15:00,95.09,95.14,95.05,95.12,27293.0,77.018,77.0585,76.9856,77.0423,27293.0
2017-03-29 10:20:00,95.09,95.14,95.08,95.08,6660.0,77.018,77.0585,77.0099,77.0099,6660.0
2017-03-29 10:25:00,95.07,95.1,95.07,95.09,7168.0,77.0018,77.0261,77.0018,77.018,7168.0
2017-03-29 10:30:00,95.09,95.26,95.09,95.23,10345.0,77.018,77.1557,77.018,77.1314,10345.0
2017-03-29 10:35:00,95.23,95.27,95.22,95.25,13398.0,77.1314,77.1638,77.1233,77.1476,13398.0
2017-03-29 10:40:00,95.26,95.27,95.23,95.24,4159.0,77.1557,77.1638,77.1314,77.1395,4159.0
2017-03-29 10:45:00,95.25,95.33,95.24,95.31,8398.0,77.1476,77.2124,77.1395,77.1962,8398.0
2017-03-29 10:50:00,95.33,95.36,95.31,95.33,8036.0,77.2124,77.2367,77.1962,77.2124,8036.0
2017-03-29 10:55:00,95.32,95.32,95.28,95.3,5375.0,77.2043,77.2043,77.1719,77.1881,5375.0
2017-03-29 11:00:00,95.29,95.32,95.19,95.21,18925.0,77.18,77.2043,77.099,77.1152,18925.0
2017-03-29 11:05:00,95.22,95.25,95.22,95.23,2143.0,77.1233,77.1476,77.1233,77.1314,2143.0
2017-03-29 11:10:00,95.24,95.29,95.23,95.27,3113.0,77.1395,77.18,77.1314,77.1638,3113.0
2017-03-29 11:15:00,95.28,95.28,95.22,95.24,15532.0,77.1719,77.1719,77.1233,77.1395,15532.0
2017-03-29 11:20:00,95.25,95.27,95.23,95.24,3380.0,77.1476,77.1638,77.1314,77.1395,3380.0
2017-03-29 11:25:00,95.24,95.26,95.22,95.25,5785.0,77.1395,77.1557,77.1233,77.1476,5785.0
2017-03-29 11:30:00,95.25,95.25,95.21,95.24,3124.0,77.1476,77.1476,77.1152,77.1395,3124.0
2017-03-29 11:35:00,95.24,95.26,95.13,95.14,74217.0,77.1395,77.1557,77.0504,77.0585,74217.0
2017-03-29 11:40:00,95.11,95.16,95.11,95.16,16436.0,77.0342,77.0747,77.0342,77.0747,16436.0
2017-03-29 11:45:00,95.16,95.17,95.13,95.17,18584.0,77.0747,77.0828,77.0504,77.0828,18584.0
2017-03-29 11:50:00,95.17,95.18,95.11,95.12,6599.0,77.0828,77.0909,77.0342,77.0423,6599.0
2017-03-29 11:55:00,95.15,95.17,95.14,95.17,5159.0,77.0666,77.0828,77.0585,77.0828,5159.0
2017-03-29 12:00:00,95.19,95.2,95.16,95.16,4414.0,77.099,77.1071,77.0747,77.0747,4414.0
2017-03-29 12:05:00,95.16,95.19,95.14,95.17,7381.0,77.0747,77.099,77.0585,77.0828,7381.0
2017-03-29 12:10:00,95.17,95.2,95.16,95.19,4758.0,77.0828,77.1071,77.0747,77.099,4758.0
2017-03-29 12:15:00,95.2,95.24,95.18,95.22,15927.0,77.1071,77.1395,77.0909,77.1233,15927.0
2017-03-29 12:20:00,95.22,95.24,95.21,95.23,22047.0,77.1233,77.1395,77.1152,77.1314,22047.0
2017-03-29 12:25:00,95.22,95.23,95.19,95.2,2607.0,77.1233,77.1314,77.099,77.1071,2607.0
2017-03-29 12:30:00,95.19,95.19,95.16,95.18,2426.0,77.099,77.099,77.0747,77.0909,2426.0
2017-03-29 12:35:00,95.18,95.19,95.16,95.16,6369.0,77.0909,77.099,77.0747,77.0747,6369.0
2017-03-29 12:40:00,95.15,95.19,95.12,95.19,5238.0,77.0666,77.099,77.0423,77.099,5238.0
2017-03-29 12:45:00,95.19,95.2,95.15,95.15,18783.0,77.099,77.1071,77.0666,77.0666,18783.0
2017-03-29 12:50:00,95.15,95.18,95.15,95.16,4649.0,77.0666,77.0909,77.0666,77.0747,4649.0
2017-03-29 12:55:00,95.16,95.16,95.06,95.13,737208.0,77.0747,77.0747,76.9937,77.0504,737208.0
2017-03-29 13:00:00,95.13,95.18,95.11,95.17,9196.0,77.0504,77.0909,77.0342,77.0828,9196.0
2017-03-29 13:05:00,95.15,95.16,95.15,95.15,2554.0,77.0666,77.0747,77.0666,77.0666,2554.0
2017-03-29 13:10:00,95.15,95.2,95.14,95.17,4131.0,77.0666,77.1071,77.0585,77.0828,4131.0
2017-03-29 13:15:00,95.17,95.21,95.17,95.19,9969.0,77.0828,77.1152,77.0828,77.099,9969.0
2017-03-29 13:20:00,95.19,95.23,95.19,95.21,8013.0,77.099,77.1314,77.099,77.1152,8013.0
2017-03-29 13:25:00,95.21,95.23,95.19,95.21,5738.0,77.1152,77.1314,77.099,77.1152,5738.0
2017-03-29 13:30:00,95.21,95.24,95.2,95.23,5985.0,77.1152,77.1395,77.1071,77.1314,5985.0
2017-03-29 13:35:00,95.23,95.26,95.22,95.23,25023.0,77.1314,77.1557,77.1233,77.1314,25023.0
2017-03-29 13:40:00,95.23,95.27,95.21,95.27,7914.0,77.1314,77.1638,77.1152,77.1638,7914.0
2017-03-29 13:45:00,95.26,95.27,95.23,95.25,17901.0,77.1557,77.1638,77.1314,77.1476,17901.0
2017-03-29 13:50:00,95.25,95.26,95.23,95.23,5314.0,77.1476,77.1557,77.1314,77.1314,5314.0
2017-03-29 13:55:00,95.25,95.26,95.24,95.24,30998.0,77.1476,77.1557,77.1395,77.1395,30998.0
2017-03-29 14:00:00,95.25,95.26,95.21,95.24,29475.0,77.1476,77.1557,77.1152,77.1395,29475.0
2017-03-29 14:05:00,95.23,95.23,95.19,95.21,7711.0,77.1314,77.1314,77.099,77.1152,7711.0
2017-03-29 14:10:00,95.2,95.21,95.19,95.21,30819.0,77.1071,77.1152,77.099,77.1152,30819.0
2017-03-29 14:15:00,95.21,95.23,95.19,95.2,20602.0,77.1152,77.1314,77.099,77.1071,20602.0
2017-03-29 14:20:00,95.2,95.27,95.2,95.26,7799.0,77.1071,77.1638,77.1071,77.1557,7799.0
2017-03-29 14:25:00,95.25,95.28,95.24,95.27,20378.0,77.1476,77.1719,77.1395,77.1638,20378.0
2017-03-29 14:30:00,95.28,95.28,95.23,95.25,7299.0,77.1719,77.1719,77.1314,77.1476,7299.0
2017-03-29 14:35:00,95.24,95.27,95.23,95.25,14145.0,77.1395,77.1638,77.1314,77.1476,14145.0
2017-03-29 14:40:00,95.26,95.26,95.23,95.24,12258.0,77.1557,77.1557,77.1314,77.1395,12258.0
2017-03-29 14:45:00,95.24,95.28,95.23,95.23,15562.0,77.1395,77.1719,77.1314,77.1314,15562.0
2017-03-29 14:50:00,95.25,95.28,95.24,95.26,8313.0,77.1476,77.1719,77.1395,77.1557,8313.0
2017-03-29 14:55:00,95.27,95.31,95.26,95.29,13917.0,77.1638,77.1962,77.1557,77.18,13917.0
2017-03-29 15:00:00,95.28,95.29,95.26,95.29,9548.0,77.1719,77.18,77.1557,77.18,9548.0
2017-03-29 15:05:00,95.29,95.33,95.28,95.32,17592.0,77.18,77.2124,77.1719,77.2043,17592.0
2017-03-29 15:10:00,95.32,95.32,95.24,95.24,23704.0,77.2043,77.2043,77.1395,77.1395,23704.0
2017-03-29 15:15:00,95.25,95.26,95.22,95.25,8273.0,77.1476,77.1557,77.1233,77.1476,8273.0
2017-03-29 15:20:00,95.25,95.28,95.24,95.26,11348.0,77.1476,77.1719,77.1395,77.1557,11348.0
2017-03-29 15:25:00,95.27,95.29,95.26,95.27,8914.0,77.1638,77.18,77.1557,77.1638,8914.0
2017-03-29 15:30:00,95.27,95.3,95.26,95.27,9545.0,77.1638,77.1881,77.1557,77.1638,9545.0
2017-03-29 15:35:00,95.27,95.28,95.26,95.27,17701.0,77.1638,77.1719,77.1557,77.1638,17701.0
2017-03-29 15:40:00,95.27,95.27,95.2,95.2,15316.0,77.1638,77.1638,77.1071,77.1071,15316.0
2017-03-29 15:45:00,95.21,95.23,95.19,95.21,13418.0,77.1152,77.1314,77.099,77.1152,13418.0
2017-03-29 15:50:00,95.2,95.24,95.18,95.18,27743.0,77.1071,77.1395,77.0909,77.0909,27743.0
2017-03-29 15:55:00,95.18,95.22,95.16,95.21,39864.0,77.0909,77.1233,77.0747,77.1152,39864.0
2017-03-30 09:30:00,95.24,95.24,95.08,95.18,93420.0,77.1395,77.1395,77.0099,77.0909,93420.0
2017-03-30 09:35:00,95.2,95.26,95.17,95.23,18804.0,77.1071,77.1557,77.0828,77.1314,18804.0
2017-03-30 09:40:00,95.2,95.26,95.2,95.26,6701.0,77.1071,77.1557,77.1071,77.1557,6701.0
2017-03-30 09:45:00,95.24,95.3,95.23,95.29,32067.0,77.1395,77.1881,77.1314,77.18,32067.0
2017-03-30 09:50:00,95.3,95.34,95.26,95.31,11043.0,77.1881,77.2205,77.1557,77.1962,11043.0
2017-03-30 09:55:00,95.31,95.39,95.31,95.37,1070.0,77.1962,77.261,77.1962,77.2448,1070.0
2017-03-30 10:00:00,95.36,95.47,95.36,95.46,35385.0,77.2367,77.3258,77.2367,77.3177,35385.0
2017-03-30 10:05:00,95.47,95.49,95.45,95.47,14351.0,77.3258,77.342,77.3096,77.3258,14351.0
2017-03-30 10:10:00,95.48,95.52,95.46,95.52,9345.0,77.3339,77.3663,77.3177,77.3663,9345.0
2017-03-30 10:15:00,95.51,95.58,95.51,95.58,5078.0,77.3582,77.4149,77.3582,77.4149,5078.0
2017-03-30 10:20:00,95.58,95.58,95.49,95.51,11502.0,77.4149,77.4149,77.342,77.3582,11502.0
2017-03-30 10:25:00,95.5,95.55,95.5,95.54,39105.0,77.3501,77.3906,77.3501,77.3825,39105.0
2017-03-30 10:30:00,95.54,95.59,95.53,95.59,3062.0,77.3825,77.423,77.3744,77.423,3062.0
2017-03-30 10:35:00,95.59,95.68,95.59,95.66,14984.0,77.423,77.4959,77.423,77.4797,14984.0
2017-03-30 10:40:00,95.68,95.69,95.67,95.69,6838.0,77.4959,77.504,77.4878,77.504,6838.0
2017-03-30 10:45:00,95.68,95.71,95.68,95.68,4255.0,77.4959,77.5202,77.4959,77.4959,4255.0
2017-03-30 10:50:00,95.68,95.69,95.64,95.68,5302.0,77.4959,77.504,77.4635,77.4959,5302.0
2017-03-30 10:55:00,95.71,95.74,95.67,95.7,8284.0,77.5202,77.5445,77.4878,77.5121,8284.0
2017-03-30 11:00:00,95.73,95.76,95.72,95.73,7781.0,77.5364,77.5607,77.5283,77.5364,7781.0
2017-03-30 11:05:00,95.75,95.76,95.69,95.71,5134.0,77.5526,77.5607,77.504,77.5202,5134.0
2017-03-30 11:10:00,95.72,95.72,95.66,95.71,25616.0,77.5283,77.5283,77.4797,77.5202,25616.0
2017-03-30 11:15:00,95.7,95.74,95.7,95.73,13693.0,77.5121,77.5445,77.5121,77.5364,13693.0
2017-03-30 11:20:00,95.73,95.74,95.68,95.72,4725.0,77.5364,77.5445,77.4959,77.5283,4725.0
2017-03-30 11:25:00,95.73,95.75,95.71,95.72,9849.0,77.5364,77.5526,77.5202,77.5283,9849.0
2017-03-30 11:30:00,95.72,95.77,95.72,95.73,9758.0,77.5283,77.5688,77.5283,77.5364,9758.0
2017-03-30 11:35:00,95.7,95.71,95.64,95.64,7337.0,77.5121,77.5202,77.4635,77.4635,7337.0
2017-03-30 11:40:00,95.65,95.66,95.59,95.59,3928.0,77.4716,77.4797,77.423,77.423,3928.0
2017-03-30 11:45:00,95.6,95.64,95.59,95.62,2572.0,77.4311,77.4635,77.423,77.4473,2572.0
2017-03-30 11:50:00,95.62,95.65,95.61,95.65,5176.0,77.4473,77.4716,77.4392,77.4716,5176.0
2017-03-30 11:55:00,95.65,95.65,95.58,95.59,19607.0,77.4716,77.4716,77.4149,77.423,19607.0
2017-03-30 12:00:00,95.57,95.61,95.56,95.57,19997.0,77.4068,77.4392,77.3987,77.4068,19997.0
2017-03-30 12:05:00,95.57,95.61,95.57,95.6,8679.0,77.4068,77.4392,77.4068,77.4311,8679.0
2017-03-30 12:10:00,95.6,95.6,95.56,95.57,1612.0,77.4311,77.4311,77.3987,77.4068,1612.0
2017-03-30 12:15:00,95.59,95.6,95.57,95.6,2426.0,77.423,77.4311,77.4068,77.4311,2426.0
2017-03-30 12:20:00,95.61,95.61,95.56,95.56,11352.0,77.4392,77.4392,77.3987,77.3987,11352.0
2017-03-30 12:25:00,95.57,95.61,95.57,95.61,1733.0,77.4068,77.4392,77.4068,77.4392,1733.0
2017-03-30 12:30:00,95.61,95.61,95.59,95.59,1494.0,77.4392,77.4392,77.423,77.423,1494.0
2017-03-30 12:35:00,95.6,95.61,95.47,95.47,6107.0,77.4311,77.4392,77.3258,77.3258,6107.0
2017-03-30 12:40:00,95.45,95.5,95.45,95.5,3808.0,77.3096,77.3501,77.3096,77.3501,3808.0
2017-03-30 12:45:00,95.48,95.52,95.48,95.5,1820.0,77.3339,77.3663,77.3339,77.3501,1820.0
2017-03-30 12:50:00,95.5,95.51,95.46,95.51,5100.0,77.3501,77.3582,77.3177,77.3582,5100.0
2017-03-30 12:55:00,95.51,95.52,95.48,95.52,13091.0,77.3582,77.3663,77.3339,77.3663,13091.0
2017-03-30 13:00:00,95.51,95.54,95.5,95.52,2926.0,77.3582,77.3825,77.3501,77.3663,2926.0
2017-03-30 13:05:00,95.52,95.55,95.52,95.53,6363.0,77.3663,77.3906,77.3663,77.3744,6363.0
2017-03-30 13:10:00,95.55,95.6,95.54,95.59,1847.0,77.3906,77.4311,77.3825,77.423,1847.0
2017-03-30 13:15:00,95.6,95.61,95.6,95.61,7552.0,77.4311,77.4392,77.4311,77.4392,7552.0
2017-03-30 13:20:00,95.61,95.67,95.59,95.65,3845.0,77.4392,77.4878,77.423,77.4716,3845.0
2017-03-30 13:25:00,95.66,95.67,95.63,95.63,4806.0,77.4797,77.4878,77.4554,77.4554,4806.0
2017-03-30 13:30:00,95.64,95.64,95.62,95.64,3048.0,77.4635,77.4635,77.4473,77.4635,3048.0
2017-03-30 13:35:00,95.65,95.68,95.64,95.68,4435.0,77.4716,77.4959,77.4635,77.4959,4435.0
2017-03-30 13:40:00,95.69,95.69,95.67,95.68,13215.0,77.504,77.504,77.4878,77.4959,13215.0
2017-03-30 13:45:00,95.68,95.71,95.68,95.71,3629.0,77.4959,77.5202,77.4959,77.5202,3629.0
2017-03-30 13:50:00,95.7,95.7,95.68,95.69,21684.0,77.5121,77.5121,77.4959,77.504,21684.0
2017-03-30 13:55:00,95.69,95.69,95.65,95.68,8411.0,77.504,77.504,77.4716,77.4959,8411.0
2017-03-30 14:00:00,95.68,95.7,95.67,95.69,8427.0,77.4959,77.5121,77.4878,77.504,8427.0
2017-03-30 14:05:00,95.68,95.69,95.65,95.69,15683.0,77.4959,77.504,77.4716,77.504,15683.0
2017-03-30 14:10:00,95.69,95.71,95.68,95.7,24138.0,77.504,77.5202,77.4959,77.5121,24138.0
2017-03-30 14:15:00,95.71,95.75,95.7,95.73,8712.0,77.5202,77.5526,77.5121,77.5364,8712.0
2017-03-30 14:20:00,95.73,95.76,95.72,95.73,14465.0,77.5364,77.5607,77.5283,77.5364,14465.0
2017-03-30 14:25:00,95.74,95.77,95.73,95.75,25022.0,77.5445,77.5688,77.5364,77.5526,25022.0
2017-03-30 14:30:00,95.75,95.78,95.74,95.77,5324.0,77.5526,77.5769,77.5445,77.5688,5324.0
2017-03-30 14:35:00,95.78,95.78,95.74,95.76,16957.0,77.5769,77.5769,77.5445,77.5607,16957.0
2017-03-30 14:40:00,95.76,95.76,95.72,95.72,31294.0,77.5607,77.5607,77.5283,77.5283,31294.0
2017-03-30 14:45:00,95.72,95.72,95.69,95.71,14480.0,77.5283,77.5283,77.504,77.5202,14480.0
2017-03-30 14:50:00,95.71,95.72,95.66,95.67,23788.0,77.5202,77.5283,77.4797,77.4878,23788.0
2017-03-30 14:55:00,95.65,95.69,95.63,95.67,20458.0,77.4716,77.504,77.4554,77.4878,20458.0
2017-03-30 15:00:00,95.68,95.71,95.68,95.69,8349.0,77.4959,77.5202,77.4959,77.504,8349.0
2017-03-30 15:05:00,95.7,95.71,95.68,95.69,13872.0,77.5121,77.5202,77.4959,77.504,13872.0
2017-03-30 15:10:00,95.7,95.71,95.68,95.7,5033.0,77.5121,77.5202,77.4959,77.5121,5033.0
2017-03-30 15:15:00,95.72,95.73,95.69,95.7,6140.0,77.5283,77.5364,77.504,77.5121,6140.0
2017-03-30 15:20:00,95.7,95.73,95.68,95.7,10979.0,77.5121,77.5364,77.4959,77.5121,10979.0
2017-03-30 15:25:00,95.73,95.73,95.71,95.72,3264.0,77.5364,77.5364,77.5202,77.5283,3264.0
2017-03-30 15:30:00,95.73,95.75,95.71,95.74,8043.0,77.5364,77.5526,77.5202,77.5445,8043.0
2017-03-30 15:35:00,95.74,95.76,95.72,95.76,3881.0,77.5445,77.5607,77.5283,77.5607,3881.0
2017-03-30 15:40:00,95.76,95.76,95.71,95.71,5387.0,77.5607,77.5607,77.5202,77.5202,5387.0
2017-03-30 15:45:00,95.71,95.71,95.67,95.69,15529.0,77.5202,77.5202,77.4878,77.504,15529.0
2017-03-30 15:50:00,95.68,95.69,95.64,95.68,10166.0,77.4959,77.504,77.4635,77.4959,10166.0
2017-03-30 15:55:00,95.66,95.73,95.66,95.69,36733.0,77.4797,77.5364,77.4797,77.504,36733.0
2017-03-31 09:30:00,95.58,95.58,95.41,95.41,45310.0,77.4149,77.4149,77.2772,77.2772,45310.0
2017-03-31 09:35:00,95.45,95.5,95.45,95.5,2229.0,77.3096,77.3501,77.3096,77.3501,2229.0
2017-03-31 09:40:00,95.52,95.53,95.46,95.49,14145.0,77.3663,77.3744,77.3177,77.342,14145.0
2017-03-31 09:45:00,95.5,95.54,95.49,95.49,9438.0,77.3501,77.3825,77.342,77.342,9438.0
2017-03-31 09:50:00,95.51,95.56,95.48,95.55,1876.0,77.3582,77.3987,77.3339,77.3906,1876.0
2017-03-31 09:55:00,95.56,95.56,95.53,95.55,3642.0,77.3987,77.3987,77.3744,77.3906,3642.0
2017-03-31 10:00:00,95.54,95.56,95.51,95.55,32400.0,77.3825,77.3987,77.3582,77.3906,32400.0
2017-03-31 10:05:00,95.55,95.64,95.55,95.63,13729.0,77.3906,77.4635,77.3906,77.4554,13729.0
2017-03-31 10:10:00,95.57,95.57,95.55,95.55,1933.0,77.4068,77.4068,77.3906,77.3906,1933.0
2017-03-31 10:15:00,95.55,95.57,95.52,95.53,3656.0,77.3906,77.4068,77.3663,77.3744,3656.0
2017-03-31 10:20:00,95.52,95.54,95.49,95.54,13707.0,77.3663,77.3825,77.342,77.3825,13707.0
2017-03-31 10:25:00,95.52,95.54,95.46,95.48,6855.0,77.3663,77.3825,77.3177,77.3339,6855.0
2017-03-31 10:30:00,95.48,95.54,95.48,95.54,13794.0,77.3339,77.3825,77.3339,77.3825,13794.0
2017-03-31 10:35:00,95.56,95.62,95.54,95.6,3676.0,77.3987,77.4473,77.3825,77.4311,3676.0
2017-03-31 10:40:00,95.6,95.61,95.57,95.59,7274.0,77.4311,77.4392,77.4068,77.423,7274.0
2017-03-31 10:45:00,95.57,95.62,95.56,95.6,18385.0,77.4068,77.4473,77.3987,77.4311,18385.0
2017-03-31 10:50:00,95.59,95.6,95.57,95.6,5292.0,77.423,77.4311,77.4068,77.4311,5292.0
2017-03-31 10:55:00,95.59,95.59,95.57,95.58,2378.0,77.423,77.423,77.4068,77.4149,2378.0
2017-03-31 11:00:00,95.53,95.56,95.51,95.52,4855.0,77.3744,77.3987,77.3582,77.3663,4855.0
2017-03-31 11:05:00,95.52,95.57,95.49,95.56,11026.0,77.3663,77.4068,77.342,77.3987,11026.0
2017-03-31 11:10:00,95.55,95.58,95.52,95.58,27178.0,77.3906,77.4149,77.3663,77.4149,27178.0
2017-03-31 11:15:00,95.57,95.59,95.55,95.57,50403.0,77.4068,77.423,77.3906,77.4068,50403.0
2017-03-31 11:20:00,95.58,95.61,95.55,95.59,2777.0,77.4149,77.4392,77.3906,77.423,2777.0
2017-03-31 11:25:00,95.59,95.62,95.59,95.6,4090.0,77.423,77.4473,77.423,77.4311,4090.0
2017-03-31 11:30:00,95.61,95.63,95.57,95.63,8530.0,77.4392,77.4554,77.4068,77.4554,8530.0
2017-03-31 11:35:00,95.61,95.65,95.6,95.62,14262.0,77.4392,77.4716,77.4311,77.4473,14262.0
2017-03-31 11:40:00,95.65,95.66,95.63,95.65,17357.0,77.4716,77.4797,77.4554,77.4716,17357.0
2017-03-31 11:45:00,95.65,95.66,95.63,95.65,14673.0,77.4716,77.4797,77.4554,77.4716,14673.0
2017-03-31 11:50:00,95.65,95.65,95.56,95.57,5297.0,77.4716,77.4716,77.3987,77.4068,5297.0
2017-03-31 11:55:00,95.57,95.58,95.55,95.56,8132.0,77.4068,77.4149,77.3906,77.3987,8132.0
2017-03-31 12:00:00,95.55,95.58,95.54,95.58,3567.0,77.3906,77.4149,77.3825,77.4149,3567.0
2017-03-31 12:05:00,95.59,95.59,95.57,95.59,1678.0,77.423,77.423,77.4068,77.423,1678.0
2017-03-31 12:10:00,95.6,95.6,95.57,95.59,1899.0,77.4311,77.4311,77.4068,77.423,1899.0
2017-03-31 12:15:00,95.59,95.61,95.58,95.6,2852.0,77.423,77.4392,77.4149,77.4311,2852.0
2017-03-31 12:20:00,95.62,95.65,95.61,95.62,1610.0,77.4473,77.4716,77.4392,77.4473,1610.0
2017-03-31 12:25:00,95.63,95.64,95.62,95.64,5766.0,77.4554,77.4635,77.4473,77.4635,5766.0
2017-03-31 12:30:00,95.65,95.65,95.62,95.62,4301.0,77.4716,77.4716,77.4473,77.4473,4301.0
2017-03-31 12:35:00,95.64,95.65,95.59,95.6,15421.0,77.4635,77.4716,77.423,77.4311,15421.0
2017-03-31 12:40:00,95.62,95.62,95.59,95.61,7162.0,77.4473,77.4473,77.423,77.4392,7162.0
2017-03-31 12:45:00,95.61,95.61,95.57,95.58,6232.0,77.4392,77.4392,77.4068,77.4149,6232.0
2017-03-31 12:50:00,95.58,95.59,95.57,95.58,4440.0,77.4149,77.423,77.4068,77.4149,4440.0
2017-03-31 12:55:00,95.57,95.59,95.55,95.59,3932.0,77.4068,77.423,77.3906,77.423,3932.0
2017-03-31 13:00:00,95.59,95.61,95.56,95.57,13459.0,77.423,77.4392,77.3987,77.4068,13459.0
2017-03-31 13:05:00,95.57,95.61,95.57,95.6,3303.0,77.4068,77.4392,77.4068,77.4311,3303.0
2017-03-31 13:10:00,95.61,95.64,95.6,95.62,7289.0,77.4392,77.4635,77.4311,77.4473,7289.0
2017-03-31 13:15:00,95.64,95.65,95.63,95.64,22035.0,77.4635,77.4716,77.4554,77.4635,22035.0
2017-03-31 13:20:00,95.65,95.67,95.64,95.66,2675.0,77.4716,77.4878,77.4635,77.4797,2675.0
2017-03-31 13:25:00,95.65,95.66,95.64,95.65,18516.0,77.4716,77.4797,77.4635,77.4716,18516.0
2017-03-31 13:30:00,95.68,95.71,95.68,95.69,7490.0,77.4959,77.5202,77.4959,77.504,7490.0
2017-03-31 13:35:00,95.69,95.7,95.66,95.66,18853.0,77.504,77.5121,77.4797,77.4797,18853.0
2017-03-31 13:40:00,95.66,95.67,95.6,95.6,8246.0,77.4797,77.4878,77.4311,77.4311,8246.0
2017-03-31 13:45:00,95.6,95.64,95.6,95.64,6281.0,77.4311,77.4635,77.4311,77.4635,6281.0
2017-03-31 13:50:00,95.63,95.64,95.61,95.62,6981.0,77.4554,77.4635,77.4392,77.4473,6981.0
2017-03-31 13:55:00,95.63,95.63,95.57,95.58,3240.0,77.4554,77.4554,77.4068,77.4149,3240.0
2017-03-31 14:00:00,95.58,95.59,95.52,95.54,10130.0,77.4149,77.423,77.3663,77.3825,10130.0
2017-03-31 14:05:00,95.55,95.55,95.52,95.54,7545.0,77.3906,77.3906,77.3663,77.3825,7545.0
2017-03-31 14:10:00,95.55,95.55,95.4,95.45,25354.0,77.3906,77.3906,77.2691,77.3096,25354.0
2017-03-31 14:15:00,95.46,95.49,95.44,95.48,9290.0,77.3177,77.342,77.3015,77.3339,9290.0
2017-03-31 14:20:00,95.47,95.52,95.46,95.52,3406.0,77.3258,77.3663,77.3177,77.3663,3406.0
2017-03-31 14:25:00,95.5,95.51,95.47,95.48,13983.0,77.3501,77.3582,77.3258,77.3339,13983.0
2017-03-31 14:30:00,95.48,95.52,95.45,95.52,6710.0,77.3339,77.3663,77.3096,77.3663,6710.0
2017-03-31 14:35:00,95.52,95.54,95.5,95.51,22850.0,77.3663,77.3825,77.3501,77.3582,22850.0
2017-03-31 14:40:00,95.51,95.52,95.47,95.48,13888.0,77.3582,77.3663,77.3258,77.3339,13888.0
2017-03-31 14:45:00,95.47,95.5,95.45,95.49,29503.0,77.3258,77.3501,77.3096,77.342,29503.0
2017-03-31 14:50:00,95.48,95.5,95.47,95.47,10759.0,77.3339,77.3501,77.3258,77.3258,10759.0
2017-03-31 14:55:00,95.48,95.48,95.43,95.45,6278.0,77.3339,77.3339,77.2934,77.3096,6278.0
2017-03-31 15:00:00,95.44,95.52,95.44,95.52,12493.0,77.3015,77.3663,77.3015,77.3663,12493.0
2017-03-31 15:05:00,95.51,95.53,95.48,95.53,8760.0,77.3582,77.3744,77.3339,77.3744,8760.0
2017-03-31 15:10:00,95.53,95.55,95.52,95.54,11256.0,77.3744,77.3906,77.3663,77.3825,11256.0
2017-03-31 15:15:00,95.55,95.57,95.52,95.55,44261.0,77.3906,77.4068,77.3663,77.3906,44261.0
2017-03-31 15:20:00,95.54,95.57,95.54,95.57,13415.0,77.3825,77.4068,77.3825,77.4068,13415.0
2017-03-31 15:25:00,95.57,95.59,95.55,95.55,10128.0,77.4068,77.423,77.3906,77.3906,10128.0
2017-03-31 15:30:00,95.55,95.65,95.55,95.64,8331.0,77.3906,77.4716,77.3906,77.4635,8331.0
2017-03-31 15:35:00,95.64,95.66,95.58,95.59,13449.0,77.4635,77.4797,77.4149,77.423,13449.0
2017-03-31 15:40:00,95.58,95.63,95.56,95.56,17019.0,77.4149,77.4554,77.3987,77.3987,17019.0
2017-03-31 15:45:00,95.57,95.59,95.43,95.46,38371.0,77.4068,77.423,77.2934,77.3177,38371.0
2017-03-31 15:50:00,95.45,95.48,95.41,95.45,36800.0,77.3096,77.3339,77.2772,77.3096,36800.0
2017-03-31 15:55:00,95.44,95.49,95.35,95.35,29742.0,77.3015,77.342,77.2286,77.2286,29742.0
2017-04-03 09:30:00,95.43,95.44,95.3,95.39,47440.0,77.2934,77.3015,77.1881,77.261,47440.0
2017-04-03 09:35:00,95.4,95.44,95.32,95.35,7456.0,77.2691,77.3015,77.2043,77.2286,7456.0
2017-04-03 09:40:00,95.34,95.41,95.32,95.37,34301.0,77.2205,77.2772,77.2043,77.2448,34301.0
2017-04-03 09:45:00,95.38,95.4,95.3,95.31,17205.0,77.2529,77.2691,77.1881,77.1962,17205.0
2017-04-03 09:50:00,95.31,95.34,95.3,95.32,14164.0,77.1962,77.2205,77.1881,77.2043,14164.0
2017-04-03 09:55:00,95.32,95.32,95.26,95.28,7531.0,77.2043,77.2043,77.1557,77.1719,7531.0
2017-04-03 10:00:00,95.29,95.32,95.24,95.26,7757.0,77.18,77.2043,77.1395,77.1557,7757.0
2017-04-03 10:05:00,95.24,95.24,95.08,95.12,16081.0,77.1395,77.1395,77.0099,77.0423,16081.0
2017-04-03 10:10:00,95.12,95.12,95.01,95.11,48307.0,77.0423,77.0423,76.9532,77.0342,48307.0
2017-04-03 10:15:00,95.08,95.14,95.08,95.13,6766.0,77.0099,77.0585,77.0099,77.0504,6766.0
2017-04-03 10:20:00,95.13,95.18,95.1,95.17,30189.0,77.0504,77.0909,77.0261,77.0828,30189.0
2017-04-03 10:25:00,95.17,95.23,95.17,95.21,51796.0,77.0828,77.1314,77.0828,77.1152,51796.0
2017-04-03 10:30:00,95.21,95.24,95.19,95.21,19672.0,77.1152,77.1395,77.099,77.1152,19672.0
2017-04-03 10:35:00,95.2,95.21,95.17,95.19,474682.0,77.1071,77.1152,77.0828,77.099,474682.0
2017-04-03 10:40:00,95.18,95.18,95.09,95.11,16440.0,77.0909,77.0909,77.018,77.0342,16440.0
2017-04-03 10:45:00,95.12,95.18,95.09,95.1,9657.0,77.0423,77.0909,77.018,77.0261,9657.0
2017-04-03 10:50:00,95.09,95.1,94.89,94.92,21140.0,77.018,77.0261,76.856,76.8803,21140.0
2017-04-03 10:55:00,94.9,94.9,94.78,94.8,12177.0,76.8641,76.8641,76.7669,76.7831,12177.0
2017-04-03 11:00:00,94.8,94.87,94.79,94.83,12904.0,76.7831,76.8398,76.775,76.8074,12904.0
2017-04-03 11:05:00,94.83,94.83,94.64,94.69,24584.0,76.8074,76.8074,76.6535,76.694,24584.0
2017-04-03 11:10:00,94.7,94.75,94.68,94.74,12419.0,76.7021,76.7426,76.6859,76.7345,12419.0
2017-04-03 11:15:00,94.73,94.82,94.73,94.74,18350.0,76.7264,76.7993,76.7264,76.7345,18350.0
2017-04-03 11:20:00,94.73,94.82,94.7,94.81,8467.0,76.7264,76.7993,76.7021,76.7912,8467.0
2017-04-03 11:25:00,94.81,94.82,94.75,94.77,10641.0,76.7912,76.7993,76.7426,76.7588,10641.0
2017-04-03 11:30:00,94.79,94.8,94.72,94.73,8079.0,76.775,76.7831,76.7183,76.7264,8079.0
2017-04-03 11:35:00,94.71,94.78,94.69,94.73,13892.0,76.7102,76.7669,76.694,76.7264,13892.0
2017-04-03 11:40:00,94.73,94.76,94.72,94.75,2901.0,76.7264,76.7507,76.7183,76.7426,2901.0
2017-04-03 11:45:00,94.73,94.75,94.64,94.64,26457.0,76.7264,76.7426,76.6535,76.6535,26457.0
2017-04-03 11:50:00,94.63,94.69,94.6,94.67,6449.0,76.6454,76.694,76.6211,76.6778,6449.0
2017-04-03 11:55:00,94.66,94.72,94.63,94.69,5043.0,76.6697,76.7183,76.6454,76.694,5043.0
2017-04-03 12:00:00,94.65,94.66,94.52,94.58,22023.0,76.6616,76.6697,76.5563,76.6049,22023.0
2017-04-03 12:05:00,94.57,94.62,94.57,94.61,13592.0,76.5968,76.6373,76.5968,76.6292,13592.0
2017-04-03 12:10:00,94.63,94.68,94.61,94.61,19611.0,76.6454,76.6859,76.6292,76.6292,19611.0
2017-04-03 12:15:00,94.64,94.73,94.64,94.7,4088.0,76.6535,76.7264,76.6535,76.7021,4088.0
2017-04-03 12:20:00,94.69,94.78,94.68,94.78,14635.0,76.694,76.7669,76.6859,76.7669,14635.0
2017-04-03 12:25:00,94.77,94.85,94.77,94.85,5853.0,76.7588,76.8236,76.7588,76.8236,5853.0
2017-04-03 12:30:00,94.85,94.85,94.79,94.8,9341.0,76.8236,76.8236,76.775,76.7831,9341.0
2017-04-03 12:35:00,94.82,94.86,94.81,94.85,5102.0,76.7993,76.8317,76.7912,76.8236,5102.0
2017-04-03 12:40:00,94.84,94.87,94.84,94.87,2500.0,76.8155,76.8398,76.8155,76.8398,2500.0
2017-04-03 12:45:00,94.88,94.88,94.82,94.84,8274.0,76.8479,76.8479,76.7993,76.8155,8274.0
2017-04-03 12:50:00,94.85,94.86,94.8,94.84,16980.0,76.8236,76.8317,76.7831,76.8155,16980.0
2017-04-03 12:55:00,94.84,94.89,94.84,94.89,11645.0,76.8155,76.856,76.8155,76.856,11645.0
2017-04-03 13:00:00,94.89,94.93,94.86,94.91,15275.0,76.856,76.8884,76.8317,76.8722,15275.0
2017-04-03 13:05:00,94.91,94.94,94.87,94.88,13014.0,76.8722,76.8965,76.8398,76.8479,13014.0
2017-04-03 13:10:00,94.89,94.96,94.88,94.93,12814.0,76.856,76.9127,76.8479,76.8884,12814.0
2017-04-03 13:15:00,94.93,94.94,94.92,94.93,5720.0,76.8884,76.8965,76.8803,76.8884,5720.0
2017-04-03 13:20:00,94.91,94.92,94.86,94.9,9788.0,76.8722,76.8803,76.8317,76.8641,9788.0
2017-04-03 13:25:00,94.89,94.9,94.85,94.88,4490.0,76.856,76.8641,76.8236,76.8479,4490.0
2017-04-03 13:30:00,94.87,94.87,94.82,94.85,19828.0,76.8398,76.8398,76.7993,76.8236,19828.0
2017-04-03 13:35:00,94.85,94.85,94.79,94.8,6518.0,76.8236,76.8236,76.775,76.7831,6518.0
2017-04-03 13:40:00,94.81,94.81,94.76,94.77,10670.0,76.7912,76.7912,76.7507,76.7588,10670.0
2017-04-03 13:45:00,94.78,94.84,94.75,94.82,7109.0,76.7669,76.8155,76.7426,76.7993,7109.0
2017-04-03 13:50:00,94.8,94.86,94.8,94.84,9051.0,76.7831,76.8317,76.7831,76.8155,9051.0
2017-04-03 13:55:00,94.85,94.88,94.84,94.86,5419.0,76.8236,76.8479,76.8155,76.8317,5419.0
2017-04-03 14:00:00,94.89,94.9,94.84,94.85,18494.0,76.856,76.8641,76.8155,76.8236,18494.0
2017-04-03 14:05:00,94.86,94.86,94.82,94.85,33038.0,76.8317,76.8317,76.7993,76.8236,33038.0
2017-04-03 14:10:00,94.86,94.88,94.82,94.87,18083.0,76.8317,76.8479,76.7993,76.8398,18083.0
2017-04-03 14:15:00,94.86,94.87,94.78,94.8,29799.0,76.8317,76.8398,76.7669,76.7831,29799.0
2017-04-03 14:20:00,94.8,94.81,94.75,94.8,6547.0,76.7831,76.7912,76.7426,76.7831,6547.0
2017-04-03 14:25:00,94.82,94.9,94.81,94.89,6742.0,76.7993,76.8641,76.7912,76.856,6742.0
2017-04-03 14:30:00,94.88,94.92,94.87,94.9,17164.0,76.8479,76.8803,76.8398,76.8641,17164.0
2017-04-03 14:35:00,94.89,94.94,94.87,94.92,27884.0,76.856,76.8965,76.8398,76.8803,27884.0
2017-04-03 14:40:00,94.92,95.07,94.92,95.06,16056.0,76.8803,77.0018,76.8803,76.9937,16056.0
2017-04-03 14:45:00,95.06,95.08,95.02,95.07,5375.0,76.9937,77.0099,76.9613,77.0018,5375.0
2017-04-03 14:50:00,95.06,95.07,95.03,95.06,21681.0,76.9937,77.0018,76.9694,76.9937,21681.0
2017-04-03 14:55:00,95.08,95.08,95.03,95.03,3760.0,77.0099,77.0099,76.9694,76.9694,3760.0
2017-04-03 15:00:00,95.06,95.09,95.02,95.05,12114.0,76.9937,77.018,76.9613,76.9856,12114.0
2017-04-03 15:05:00,95.04,95.06,94.99,95.04,29745.0,76.9775,76.9937,76.937,76.9775,29745.0
2017-04-03 15:10:00,95.04,95.18,95.04,95.17,18612.0,76.9775,77.0909,76.9775,77.0828,18612.0
2017-04-03 15:15:00,95.15,95.17,95.11,95.11,4260.0,77.0666,77.0828,77.0342,77.0342,4260.0
2017-04-03 15:20:00,95.13,95.19,95.13,95.19,9359.0,77.0504,77.099,77.0504,77.099,9359.0
2017-04-03 15:25:00,95.18,95.18,95.13,95.13,17190.0,77.0909,77.0909,77.0504,77.0504,17190.0
2017-04-03 15:30:00,95.12,95.12,95.05,95.06,19037.0,77.0423,77.0423,76.9856,76.9937,19037.0
2017-04-03 15:35:00,95.08,95.13,95.07,95.11,6190.0,77.0099,77.0504,77.0018,77.0342,6190.0
2017-04-03 15:40:00,95.13,95.18,95.12,95.17,9510.0,77.0504,77.0909,77.0423,77.0828,9510.0
2017-04-03 15:45:00,95.15,95.18,95.15,95.16,12773.0,77.0666,77.0909,77.0666,77.0747,12773.0
2017-04-03 15:50:00,95.16,95.17,95.1,95.16,13957.0,77.0747,77.0828,77.0261,77.0747,13957.0
2017-04-03 15:55:00,95.16,95.19,95.14,95.19,30136.0,77.0747,77.099,77.0585,77.099,30136.0
2017-04-04 09:30:00,95.03,95.18,95.0,95.01,18557.0,76.9694,77.0909,76.9451,76.9532,18557.0
2017-04-04 09:35:00,95.04,95.06,94.97,94.98,10690.0,76.9775,76.9937,76.9208,76.9289,10690.0
2017-04-04 09:40:00,95.0,95.13,95.0,95.09,11455.0,76.9451,77.0504,76.9451,77.018,11455.0
2017-04-04 09:45:00,95.11,95.12,95.07,95.1,4710.0,77.0342,77.0423,77.0018,77.0261,4710.0
2017-04-04 09:50:00,95.08,95.1,95.02,95.03,9427.0,77.0099,77.0261,76.9613,76.9694,9427.0
2017-04-04 09:55:00,95.03,95.09,95.03,95.04,45050.0,76.9694,77.018,76.9694,76.9775,45050.0
2017-04-04 10:00:00,95.07,95.09,94.91,94.92,35751.0,77.0018,77.018,76.8722,76.8803,35751.0
2017-04-04 10:05:00,94.94,94.97,94.86,94.9,8801.0,76.8965,76.9208,76.8317,76.8641,8801.0
2017-04-04 10:10:00,94.91,94.93,94.85,94.91,9551.0,76.8722,76.8884,76.8236,76.8722,9551.0
2017-04-04 10:15:00,94.92,94.94,94.88,94.93,20531.0,76.8803,76.8965,76.8479,76.8884,20531.0
2017-04-04 10:20:00,94.89,94.98,94.89,94.96,3507.0,76.856,76.9289,76.856,76.9127,3507.0
2017-04-04 10:25:00,94.97,94.98,94.91,94.95,3812.0,76.9208,76.9289,76.8722,76.9046,3812.0
2017-04-04 10:30:00,94.96,95.09,94.96,95.06,4278.0,76.9127,77.018,76.9127,76.9937,4278.0
2017-04-04 10:35:00,95.06,95.08,95.04,95.04,3967.0,76.9937,77.0099,76.9775,76.9775,3967.0
2017-04-04 10:40:00,95.04,95.1,95.02,95.09,34843.0,76.9775,77.0261,76.9613,77.018,34843.0
2017-04-04 10:45:00,95.03,95.03,94.95,94.96,2068.0,76.9694,76.9694,76.9046,76.9127,2068.0
2017-04-04 10:50:00,94.97,95.0,94.96,94.98,2761.0,76.9208,76.9451,76.9127,76.9289,2761.0
2017-04-04 10:55:00,94.98,95.03,94.97,95.0,4046.0,76.9289,76.9694,76.9208,76.9451,4046.0
2017-04-04 11:00:00,95.0,95.05,94.99,95.05,6887.0,76.9451,76.9856,76.937,76.9856,6887.0
2017-04-04 11:05:00,95.08,95.13,95.02,95.13,5334.0,77.0099,77.0504,76.9613,77.0504,5334.0
2017-04-04 11:10:00,95.13,95.14,95.07,95.07,3307.0,77.0504,77.0585,77.0018,77.0018,3307.0
2017-04-04 11:15:00,95.09,95.14,95.07,95.14,42654.0,77.018,77.0585,77.0018,77.0585,42654.0
2017-04-04 11:20:00,95.14,95.19,95.13,95.18,5447.0,77.0585,77.099,77.0504,77.0909,5447.0
2017-04-04 11:25:00,95.2,95.24,95.15,95.16,19574.0,77.1071,77.1395,77.0666,77.0747,19574.0
2017-04-04 11:30:00,95.17,95.18,95.13,95.17,17132.0,77.0828,77.0909,77.0504,77.0828,17132.0
2017-04-04 11:35:00,95.17,95.23,95.17,95.21,22409.0,77.0828,77.1314,77.0828,77.1152,22409.0
2017-04-04 11:40:00,95.22,95.22,95.19,95.2,3105.0,77.1233,77.1233,77.099,77.1071,3105.0
2017-04-04 11:45:00,95.21,95.28,95.21,95.27,5398.0,77.1152,77.1719,77.1152,77.1638,5398.0
2017-04-04 11:50:00,95.26,95.27,95.22,95.23,4391.0,77.1557,77.1638,77.1233,77.1314,4391.0
2017-04-04 11:55:00,95.23,95.26,95.21,95.23,4393.0,77.1314,77.1557,77.1152,77.1314,4393.0
2017-04-04 12:00:00,95.22,95.22,95.16,95.2,7182.0,77.1233,77.1233,77.0747,77.1071,7182.0
2017-04-04 12:05:00,95.21,95.22,95.18,95.2,5625.0,77.1152,77.1233,77.0909,77.1071,5625.0
2017-04-04 12:10:00,95.19,95.23,95.18,95.22,6450.0,77.099,77.1314,77.0909,77.1233,6450.0
2017-04-04 12:15:00,95.24,95.24,95.22,95.23,5024.0,77.1395,77.1395,77.1233,77.1314,5024.0
2017-04-04 12:20:00,95.22,95.22,95.14,95.14,12935.0,77.1233,77.1233,77.0585,77.0585,12935.0
2017-04-04 12:25:00,95.16,95.18,95.15,95.17,22816.0,77.0747,77.0909,77.0666,77.0828,22816.0
2017-04-04 12:30:00,95.18,95.18,95.14,95.15,1080.0,77.0909,77.0909,77.0585,77.0666,1080.0
2017-04-04 12:35:00,95.16,95.2,95.16,95.2,12217.0,77.0747,77.1071,77.0747,77.1071,12217.0
2017-04-04 12:40:00,95.18,95.21,95.18,95.19,2539.0,77.0909,77.1152,77.0909,77.099,2539.0
2017-04-04 12:45:00,95.2,95.2,95.1,95.13,13581.0,77.1071,77.1071,77.0261,77.0504,13581.0
2017-04-04 12:50:00,95.12,95.14,95.1,95.11,2446.0,77.0423,77.0585,77.0261,77.0342,2446.0
2017-04-04 12:55:00,95.08,95.1,95.06,95.09,3073.0,77.0099,77.0261,76.9937,77.018,3073.0
2017-04-04 13:00:00,95.06,95.07,95.04,95.06,3557.0,76.9937,77.0018,76.9775,76.9937,3557.0
2017-04-04 13:05:00,95.06,95.07,95.04,95.07,2165.0,76.9937,77.0018,76.9775,77.0018,2165.0
2017-04-04 13:10:00,95.08,95.13,95.08,95.12,7304.0,77.0099,77.0504,77.0099,77.0423,7304.0
2017-04-04 13:15:00,95.13,95.17,95.12,95.16,4324.0,77.0504,77.0828,77.0423,77.0747,4324.0
2017-04-04 13:20:00,95.16,95.17,95.14,95.17,4743.0,77.0747,77.0828,77.0585,77.0828,4743.0
2017-04-04 13:25:00,95.17,95.18,95.12,95.14,2211.0,77.0828,77.0909,77.0423,77.0585,2211.0
2017-04-04 13:30:00,95.12,95.16,95.12,95.16,3879.0,77.0423,77.0747,77.0423,77.0747,3879.0
2017-04-04 13:35:00,95.17,95.17,95.16,95.16,10637.0,77.0828,77.0828,77.0747,77.0747,10637.0
2017-04-04 13:40:00,95.19,95.2,95.18,95.2,927.0,77.099,77.1071,77.0909,77.1071,927.0
2017-04-04 13:45:00,95.18,95.18,95.14,95.16,17630.0,77.0909,77.0909,77.0585,77.0747,17630.0
2017-04-04 13:50:00,95.15,95.17,95.12,95.17,2006.0,77.0666,77.0828,77.0423,77.0828,2006.0
2017-04-04 13:55:00,95.16,95.2,95.15,95.2,3858.0,77.0747,77.1071,77.0666,77.1071,3858.0
2017-04-04 14:00:00,95.2,95.22,95.19,95.21,4757.0,77.1071,77.1233,77.099,77.1152,4757.0
2017-04-04 14:05:00,95.21,95.25,95.21,95.24,8643.0,77.1152,77.1476,77.1152,77.1395,8643.0
2017-04-04 14:10:00,95.24,95.25,95.22,95.23,18434.0,77.1395,77.1476,77.1233,77.1314,18434.0
2017-04-04 14:15:00,95.24,95.29,95.24,95.27,8325.0,77.1395,77.18,77.1395,77.1638,8325.0
2017-04-04 14:20:00,95.27,95.29,95.25,95.26,5955.0,77.1638,77.18,77.1476,77.1557,5955.0
2017-04-04 14:25:00,95.28,95.32,95.27,95.3,10074.0,77.1719,77.2043,77.1638,77.1881,10074.0
2017-04-04 14:30:00,95.3,95.3,95.27,95.29,5133.0,77.1881,77.1881,77.1638,77.18,5133.0
2017-04-04 14:35:00,95.3,95.3,95.24,95.26,5992.0,77.1881,77.1881,77.1395,77.1557,5992.0
2017-04-04 14:40:00,95.26,95.3,95.25,95.28,9957.0,77.1557,77.1881,77.1476,77.1719,9957.0
2017-04-04 14:45:00,95.27,95.29,95.23,95.27,8907.0,77.1638,77.18,77.1314,77.1638,8907.0
2017-04-04 14:50:00,95.24,95.27,95.23,95.25,4326.0,77.1395,77.1638,77.1314,77.1476,4326.0
2017-04-04 14:55:00,95.24,95.24,95.18,95.19,5581.0,77.1395,77.1395,77.0909,77.099,5581.0
2017-04-04 15:00:00,95.19,95.23,95.19,95.23,42848.0,77.099,77.1314,77.099,77.1314,42848.0
2017-04-04 15:05:00,95.22,95.24,95.2,95.21,15275.0,77.1233,77.1395,77.1071,77.1152,15275.0
2017-04-04 15:10:00,95.21,95.23,95.2,95.21,90331.0,77.1152,77.1314,77.1071,77.1152,90331.0
2017-04-04 15:15:00,95.21,95.21,95.17,95.18,17602.0,77.1152,77.1152,77.0828,77.0909,17602.0
2017-04-04 15:20:00,95.19,95.19,95.13,95.17,8814.0,77.099,77.099,77.0504,77.0828,8814.0
2017-04-04 15:25:00,95.18,95.19,95.16,95.17,8488.0,77.0909,77.099,77.0747,77.0828,8488.0
2017-04-04 15:30:00,95.17,95.27,95.17,95.25,15329.0,77.0828,77.1638,77.0828,77.1476,15329.0
2017-04-04 15:35:00,95.24,95.28,95.24,95.26,30210.0,77.1395,77.1719,77.1395,77.1557,30210.0
2017-04-04 15:40:00,95.25,95.28,95.23,95.26,27920.0,77.1476,77.1719,77.1314,77.1557,27920.0
2017-04-04 15:45:00,95.26,95.28,95.25,95.27,49868.0,77.1557,77.1719,77.1476,77.1638,49868.0
2017-04-04 15:50:00,95.28,95.28,95.24,95.26,15499.0,77.1719,77.1719,77.1395,77.1557,15499.0
2017-04-04 15:55:00,95.26,95.32,95.25,95.29,20318.0,77.1557,77.2043,77.1476,77.18,20318.0
2017-04-05 09:30:00,95.7,95.77,95.7,95.7,29586.0,77.5121,77.5688,77.5121,77.5121,29586.0
2017-04-05 09:35:00,95.69,95.69,95.63,95.66,8196.0,77.504,77.504,77.4554,77.4797,8196.0
2017-04-05 09:40:00,95.68,95.74,95.68,95.73,35207.0,77.4959,77.5445,77.4959,77.5364,35207.0
2017-04-05 09:45:00,95.73,95.89,95.73,95.87,12771.0,77.5364,77.6659,77.5364,77.6497,12771.0
2017-04-05 09:50:00,95.87,95.92,95.87,95.91,6338.0,77.6497,77.6902,77.6497,77.6821,6338.0
2017-04-05 09:55:00,95.93,95.97,95.92,95.95,6532.0,77.6983,77.7307,77.6902,77.7145,6532.0
2017-04-05 10:00:00,95.93,96.08,95.88,96.07,42639.0,77.6983,77.8198,77.6578,77.8117,42639.0
2017-04-05 10:05:00,96.09,96.1,96.04,96.05,13905.0,77.8279,77.836,77.7874,77.7955,13905.0
2017-04-05 10:10:00,96.06,96.06,96.02,96.05,26931.0,77.8036,77.8036,77.7712,77.7955,26931.0
2017-04-05 10:15:00,96.04,96.12,96.03,96.08,8654.0,77.7874,77.8522,77.7793,77.8198,8654.0
2017-04-05 10:20:00,96.08,96.17,96.08,96.1,14998.0,77.8198,77.8927,77.8198,77.836,14998.0
2017-04-05 10:25:00,96.1,96.12,96.07,96.07,10683.0,77.836,77.8522,77.8117,77.8117,10683.0
2017-04-05 10:30:00,96.07,96.07,95.96,95.99,16310.0,77.8117,77.8117,77.7226,77.7469,16310.0
2017-04-05 10:35:00,95.99,96.0,95.92,95.94,11261.0,77.7469,77.755,77.6902,77.7064,11261.0
2017-04-05 10:40:00,95.96,96.0,95.96,96.0,3894.0,77.7226,77.755,77.7226,77.755,3894.0
2017-04-05 10:45:00,95.99,96.02,95.92,95.93,14314.0,77.7469,77.7712,77.6902,77.6983,14314.0
2017-04-05 10:50:00,95.92,95.95,95.9,95.95,26610.0,77.6902,77.7145,77.674,77.7145,26610.0
2017-04-05 10:55:00,95.97,95.97,95.94,95.96,2011.0,77.7307,77.7307,77.7064,77.7226,2011.0
2017-04-05 11:00:00,95.95,95.98,95.89,95.89,9704.0,77.7145,77.7388,77.6659,77.6659,9704.0
2017-04-05 11:05:00,95.88,95.88,95.77,95.77,18353.0,77.6578,77.6578,77.5688,77.5688,18353.0
2017-04-05 11:10:00,95.75,95.82,95.75,95.8,29828.0,77.5526,77.6093,77.5526,77.5931,29828.0
2017-04-05 11:15:00,95.81,95.81,95.73,95.76,12641.0,77.6012,77.6012,77.5364,77.5607,12641.0
2017-04-05 11:20:00,95.75,95.76,95.67,95.7,22798.0,77.5526,77.5607,77.4878,77.5121,22798.0
2017-04-05 11:25:00,95.69,95.72,95.65,95.66,19786.0,77.504,77.5283,77.4716,77.4797,19786.0
2017-04-05 11:30:00,95.65,95.77,95.6,95.73,23260.0,77.4716,77.5688,77.4311,77.5364,23260.0
2017-04-05 11:35:00,95.74,95.78,95.73,95.76,12076.0,77.5445,77.5769,77.5364,77.5607,12076.0
2017-04-05 11:40:00,95.77,95.84,95.77,95.82,6340.0,77.5688,77.6254,77.5688,77.6093,6340.0
2017-04-05 11:45:00,95.83,95.85,95.81,95.82,14867.0,77.6174,77.6335,77.6012,77.6093,14867.0
2017-04-05 11:50:00,95.81,95.84,95.8,95.81,3933.0,77.6012,77.6254,77.5931,77.6012,3933.0
2017-04-05 11:55:00,95.81,95.82,95.75,95.76,3832.0,77.6012,77.6093,77.5526,77.5607,3832.0
2017-04-05 12:00:00,95.75,95.79,95.72,95.78,9179.0,77.5526,77.585,77.5283,77.5769,9179.0
2017-04-05 12:05:00,95.78,95.81,95.77,95.78,12056.0,77.5769,77.6012,77.5688,77.5769,12056.0
2017-04-05 12:10:00,95.78,95.8,95.78,95.78,2408.0,77.5769,77.5931,77.5769,77.5769,2408.0
2017-04-05 12:15:00,95.78,95.81,95.78,95.81,4577.0,77.5769,77.6012,77.5769,77.6012,4577.0
2017-04-05 12:20:00,95.82,95.87,95.8,95.87,12794.0,77.6093,77.6497,77.5931,77.6497,12794.0
2017-04-05 12:25:00,95.86,95.87,95.84,95.85,7386.0,77.6416,77.6497,77.6254,77.6335,7386.0
2017-04-05 12:30:00,95.85,95.88,95.84,95.88,12641.0,77.6335,77.6578,77.6254,77.6578,12641.0
2017-04-05 12:35:00,95.88,95.89,95.85,95.86,7650.0,77.6578,77.6659,77.6335,77.6416,7650.0
2017-04-05 12:40:00,95.85,95.9,95.84,95.9,5694.0,77.6335,77.674,77.6254,77.674,5694.0
2017-04-05 12:45:00,95.92,95.92,95.9,95.9,10218.0,77.6902,77.6902,77.674,77.674,10218.0
2017-04-05 12:50:00,95.89,95.92,95.89,95.92,4324.0,77.6659,77.6902,77.6659,77.6902,4324.0
2017-04-05 12:55:00,95.92,95.92,95.87,95.89,4081.0,77.6902,77.6902,77.6497,77.6659,4081.0
2017-04-05 13:00:00,95.89,95.95,95.88,95.95,19207.0,77.6659,77.7145,77.6578,77.7145,19207.0
2017-04-05 13:05:00,95.96,95.98,95.94,95.95,2995.0,77.7226,77.7388,77.7064,77.7145,2995.0
2017-04-05 13:10:00,95.95,95.97,95.94,95.94,8232.0,77.7145,77.7307,77.7064,77.7064,8232.0
2017-04-05 13:15:00,95.95,95.95,95.91,95.91,9003.0,77.7145,77.7145,77.6821,77.6821,9003.0
2017-04-05 13:20:00,95.91,95.93,95.88,95.93,4476.0,77.6821,77.6983,77.6578,77.6983,4476.0
2017-04-05 13:25:00,95.93,95.94,95.93,95.93,2381.0,77.6983,77.7064,77.6983,77.6983,2381.0
2017-04-05 13:30:00,95.94,95.98,95.92,95.96,18433.0,77.7064,77.7388,77.6902,77.7226,18433.0
2017-04-05 13:35:00,95.98,96.0,95.96,95.98,2672.0,77.7388,77.755,77.7226,77.7388,2672.0
2017-04-05 13:40:00,95.96,95.96,95.89,95.92,9447.0,77.7226,77.7226,77.6659,77.6902,9447.0
2017-04-05 13:45:00,95.92,95.94,95.92,95.93,2565.0,77.6902,77.7064,77.6902,77.6983,2565.0
2017-04-05 13:50:00,95.94,95.96,95.92,95.93,11712.0,77.7064,77.7226,77.6902,77.6983,11712.0
2017-04-05 13:55:00,95.93,95.97,95.92,95.97,5660.0,77.6983,77.7307,77.6902,77.7307,5660.0
2017-04-05 14:00:00,95.94,95.94,95.81,95.89,29637.0,77.7064,77.7064,77.6012,77.6659,29637.0
2017-04-05 14:05:00,95.89,95.95,95.89,95.91,16758.0,77.6659,77.7145,77.6659,77.6821,16758.0
2017-04-05 14:10:00,95.89,95.95,95.83,95.84,20937.0,77.6659,77.7145,77.6174,77.6254,20937.0
2017-04-05 14:15:00,95.85,95.9,95.82,95.88,36987.0,77.6335,77.674,77.6093,77.6578,36987.0
2017-04-05 14:20:00,95.86,95.9,95.81,95.81,12942.0,77.6416,77.674,77.6012,77.6012,12942.0
2017-04-05 14:25:00,95.79,95.88,95.78,95.86,20568.0,77.585,77.6578,77.5769,77.6416,20568.0
2017-04-05 14:30:00,95.86,95.86,95.78,95.8,12683.0,77.6416,77.6416,77.5769,77.5931,12683.0
2017-04-05 14:35:00,95.77,95.79,95.66,95.68,12064.0,77.5688,77.585,77.4797,77.4959,12064.0
2017-04-05 14:40:00,95.65,95.7,95.6,95.7,10788.0,77.4716,77.5121,77.4311,77.5121,10788.0
2017-04-05 14:45:00,95.69,95.69,95.59,95.62,8941.0,77.504,77.504,77.423,77.4473,8941.0
2017-04-05 14:50:00,95.61,95.61,95.45,95.49,13200.0,77.4392,77.4392,77.3096,77.342,13200.0
2017-04-05 14:55:00,95.52,95.54,95.48,95.49,4834.0,77.3663,77.3825,77.3339,77.342,4834.0
2017-04-05 15:00:00,95.48,95.58,95.45,95.54,10090.0,77.3339,77.4149,77.3096,77.3825,10090.0
2017-04-05 15:05:00,95.53,95.56,95.5,95.5,377517.0,77.3744,77.3987,77.3501,77.3501,377517.0
2017-04-05 15:10:00,95.49,95.51,95.34,95.36,21304.0,77.342,77.3582,77.2205,77.2367,21304.0
2017-04-05 15:15:00,95.35,95.38,95.28,95.33,23341.0,77.2286,77.2529,77.1719,77.2124,23341.0
2017-04-05 15:20:00,95.31,95.32,95.08,95.12,78437.0,77.1962,77.2043,77.0099,77.0423,78437.0
2017-04-05 15:25:00,95.12,95.14,95.01,95.14,51306.0,77.0423,77.0585,76.9532,77.0585,51306.0
2017-04-05 15:30:00,95.15,95.15,94.88,94.95,64472.0,77.0666,77.0666,76.8479,76.9046,64472.0
2017-04-05 15:35:00,94.95,95.09,94.93,95.04,25641.0,76.9046,77.018,76.8884,76.9775,25641.0
2017-04-05 15:40:00,95.07,95.11,95.01,95.05,24985.0,77.0018,77.0342,76.9532,76.9856,24985.0
2017-04-05 15:45:00,95.04,95.08,94.92,94.92,42060.0,76.9775,77.0099,76.8803,76.8803,42060.0
2017-04-05 15:50:00,94.92,95.12,94.9,95.1,40568.0,76.8803,77.0423,76.8641,77.0261,40568.0
2017-04-05 15:55:00,95.1,95.1,94.91,94.94,117995.0,77.0261,77.0261,76.8722,76.8965,117995.0
2017-04-06 09:30:00,95.03,95.03,94.81,94.85,63110.0,76.9694,76.9694,76.7912,76.8236,63110.0
2017-04-06 09:35:00,94.83,95.03,94.82,95.03,3559.0,76.8074,76.9694,76.7993,76.9694,3559.0
2017-04-06 09:40:00,95.03,95.07,94.88,94.88,41939.0,76.9694,77.0018,76.8479,76.8479,41939.0
2017-04-06 09:45:00,94.91,94.92,94.74,94.79,18427.0,76.8722,76.8803,76.7345,76.775,18427.0
2017-04-06 09:50:00,94.82,95.02,94.82,95.01,7374.0,76.7993,76.9613,76.7993,76.9532,7374.0
2017-04-06 09:55:00,95.09,95.1,95.05,95.09,5517.0,77.018,77.0261,76.9856,77.018,5517.0
2017-04-06 10:00:00,95.13,95.13,95.02,95.09,24797.0,77.0504,77.0504,76.9613,77.018,24797.0
2017-04-06 10:05:00,95.09,95.13,95.07,95.1,12858.0,77.018,77.0504,77.0018,77.0261,12858.0
2017-04-06 10:10:00,95.1,95.15,95.04,95.07,21100.0,77.0261,77.0666,76.9775,77.0018,21100.0
2017-04-06 10:15:00,95.08,95.12,95.03,95.05,5341.0,77.0099,77.0423,76.9694,76.9856,5341.0
2017-04-06 10:20:00,95.05,95.11,95.05,95.09,9661.0,76.9856,77.0342,76.9856,77.018,9661.0
2017-04-06 10:25:00,95.1,95.2,95.06,95.16,10327.0,77.0261,77.1071,76.9937,77.0747,10327.0
2017-04-06 10:30:00,95.17,95.24,95.17,95.21,6886.0,77.0828,77.1395,77.0828,77.1152,6886.0
2017-04-06 10:35:00,95.2,95.28,95.2,95.23,8020.0,77.1071,77.1719,77.1071,77.1314,8020.0
2017-04-06 10:40:00,95.21,95.21,95.04,95.12,53380.0,77.1152,77.1152,76.9775,77.0423,53380.0
2017-04-06 10:45:00,95.12,95.19,95.12,95.16,19068.0,77.0423,77.099,77.0423,77.0747,19068.0
2017-04-06 10:50:00,95.16,95.2,95.12,95.12,6641.0,77.0747,77.1071,77.0423,77.0423,6641.0
2017-04-06 10:55:00,95.14,95.2,95.11,95.13,11986.0,77.0585,77.1071,77.0342,77.0504,11986.0
2017-04-06 11:00:00,95.16,95.23,95.16,95.16,8687.0,77.0747,77.1314,77.0747,77.0747,8687.0
2017-04-06 11:05:00,95.13,95.2,95.13,95.19,10218.0,77.0504,77.1071,77.0504,77.099,10218.0
2017-04-06 11:10:00,95.2,95.24,95.18,95.22,28435.0,77.1071,77.1395,77.0909,77.1233,28435.0
2017-04-06 11:15:00,95.23,95.25,95.2,95.24,14367.0,77.1314,77.1476,77.1071,77.1395,14367.0
2017-04-06 11:20:00,95.22,95.32,95.22,95.3,10062.0,77.1233,77.2043,77.1233,77.1881,10062.0
2017-04-06 11:25:00,95.3,95.34,95.3,95.33,13632.0,77.1881,77.2205,77.1881,77.2124,13632.0
2017-04-06 11:30:00,95.32,95.32,95.28,95.29,4526.0,77.2043,77.2043,77.1719,77.18,4526.0
2017-04-06 11:35:00,95.29,95.32,95.26,95.28,9085.0,77.18,77.2043,77.1557,77.1719,9085.0
2017-04-06 11:40:00,95.28,95.3,95.27,95.28,2185.0,77.1719,77.1881,77.1638,77.1719,2185.0
2017-04-06 11:45:00,95.27,95.3,95.26,95.3,6918.0,77.1638,77.1881,77.1557,77.1881,6918.0
2017-04-06 11:50:00,95.29,95.3,95.27,95.29,4256.0,77.18,77.1881,77.1638,77.18,4256.0
2017-04-06 11:55:00,95.3,95.32,95.27,95.29,3684.0,77.1881,77.2043,77.1638,77.18,3684.0
2017-04-06 12:00:00,95.28,95.32,95.28,95.31,9764.0,77.1719,77.2043,77.1719,77.1962,9764.0
2017-04-06 12:05:00,95.31,95.33,95.26,95.27,14547.0,77.1962,77.2124,77.1557,77.1638,14547.0
2017-04-06 12:10:00,95.28,95.28,95.26,95.27,4887.0,77.1719,77.1719,77.1557,77.1638,4887.0
2017-04-06 12:15:00,95.28,95.29,95.25,95.29,20510.0,77.1719,77.18,77.1476,77.18,20510.0
2017-04-06 12:20:00,95.29,95.32,95.29,95.29,3590.0,77.18,77.2043,77.18,77.18,3590.0
2017-04-06 12:25:00,95.29,95.29,95.27,95.28,4019.0,77.18,77.18,77.1638,77.1719,4019.0
2017-04-06 12:30:00,95.29,95.31,95.28,95.28,9403.0,77.18,77.1962,77.1719,77.1719,9403.0
2017-04-06 12:35:00,95.24,95.24,95.18,95.22,14589.0,77.1395,77.1395,77.0909,77.1233,14589.0
2017-04-06 12:40:00,95.22,95.22,95.15,95.18,5565.0,77.1233,77.1233,77.0666,77.0909,5565.0
2017-04-06 12:45:00,95.19,95.22,95.15,95.21,22387.0,77.099,77.1233,77.0666,77.1152,22387.0
2017-04-06 12:50:00,95.2,95.22,95.19,95.2,6212.0,77.1071,77.1233,77.099,77.1071,6212.0
2017-04-06 12:55:00,95.2,95.25,95.18,95.23,9409.0,77.1071,77.1476,77.0909,77.1314,9409.0
2017-04-06 13:00:00,95.24,95.26,95.21,95.26,9214.0,77.1395,77.1557,77.1152,77.1557,9214.0
2017-04-06 13:05:00,95.25,95.3,95.23,95.3,6382.0,77.1476,77.1881,77.1314,77.1881,6382.0
2017-04-06 13:10:00,95.32,95.34,95.29,95.33,6678.0,77.2043,77.2205,77.18,77.2124,6678.0
2017-04-06 13:15:00,95.35,95.42,95.35,95.41,11855.0,77.2286,77.2853,77.2286,77.2772,11855.0
2017-04-06 13:20:00,95.42,95.43,95.4,95.42,4545.0,77.2853,77.2934,77.2691,77.2853,4545.0
2017-04-06 13:25:00,95.46,95.47,95.44,95.44,7087.0,77.3177,77.3258,77.3015,77.3015,7087.0
2017-04-06 13:30:00,95.44,95.48,95.44,95.48,19906.0,77.3015,77.3339,77.3015,77.3339,19906.0
2017-04-06 13:35:00,95.51,95.51,95.44,95.44,20041.0,77.3582,77.3582,77.3015,77.3015,20041.0
2017-04-06 13:40:00,95.45,95.45,95.42,95.43,27121.0,77.3096,77.3096,77.2853,77.2934,27121.0
2017-04-06 13:45:00,95.42,95.44,95.4,95.41,12148.0,77.2853,77.3015,77.2691,77.2772,12148.0
2017-04-06 13:50:00,95.41,95.45,95.41,95.43,17275.0,77.2772,77.3096,77.2772,77.2934,17275.0
2017-04-06 13:55:00,95.43,95.43,95.36,95.36,14615.0,77.2934,77.2934,77.2367,77.2367,14615.0
2017-04-06 14:00:00,95.37,95.39,95.35,95.37,28050.0,77.2448,77.261,77.2286,77.2448,28050.0
2017-04-06 14:05:00,95.37,95.37,95.3,95.33,16663.0,77.2448,77.2448,77.1881,77.2124,16663.0
2017-04-06 14:10:00,95.3,95.33,95.28,95.3,10481.0,77.1881,77.2124,77.1719,77.1881,10481.0
2017-04-06 14:15:00,95.3,95.34,95.29,95.32,21914.0,77.1881,77.2205,77.18,77.2043,21914.0
2017-04-06 14:20:00,95.31,95.34,95.31,95.32,8887.0,77.1962,77.2205,77.1962,77.2043,8887.0
2017-04-06 14:25:00,95.3,95.31,95.23,95.25,21587.0,77.1881,77.1962,77.1314,77.1476,21587.0
2017-04-06 14:30:00,95.23,95.28,95.23,95.27,11003.0,77.1314,77.1719,77.1314,77.1638,11003.0
2017-04-06 14:35:00,95.28,95.32,95.25,95.3,8008.0,77.1719,77.2043,77.1476,77.1881,8008.0
2017-04-06 14:40:00,95.29,95.31,95.26,95.31,5892.0,77.18,77.1962,77.1557,77.1962,5892.0
2017-04-06 14:45:00,95.31,95.31,95.12,95.16,32121.0,77.1962,77.1962,77.0423,77.0747,32121.0
2017-04-06 14:50:00,95.16,95.18,95.1,95.13,11058.0,77.0747,77.0909,77.0261,77.0504,11058.0
2017-04-06 14:55:00,95.14,95.14,95.03,95.06,21118.0,77.0585,77.0585,76.9694,76.9937,21118.0
2017-04-06 15:00:00,95.07,95.12,95.07,95.1,11552.0,77.0018,77.0423,77.0018,77.0261,11552.0
2017-04-06 15:05:00,95.1,95.15,95.05,95.14,23896.0,77.0261,77.0666,76.9856,77.0585,23896.0
2017-04-06 15:10:00,95.15,95.17,95.13,95.17,6900.0,77.0666,77.0828,77.0504,77.0828,6900.0
2017-04-06 15:15:00,95.16,95.23,95.14,95.22,7868.0,77.0747,77.1314,77.0585,77.1233,7868.0
2017-04-06 15:20:00,95.21,95.21,95.13,95.14,14523.0,77.1152,77.1152,77.0504,77.0585,14523.0
2017-04-06 15:25:00,95.15,95.21,95.13,95.17,6336.0,77.0666,77.1152,77.0504,77.0828,6336.0
2017-04-06 15:30:00,95.16,95.16,95.07,95.11,11081.0,77.0747,77.0747,77.0018,77.0342,11081.0
2017-04-06 15:35:00,95.11,95.21,95.11,95.2,11217.0,77.0342,77.1152,77.0342,77.1071,11217.0
2017-04-06 15:40:00,95.21,95.23,95.18,95.21,10032.0,77.1152,77.1314,77.0909,77.1152,10032.0
2017-04-06 15:45:00,95.19,95.2,95.13,95.18,18123.0,77.099,77.1071,77.0504,77.0909,18123.0
2017-04-06 15:50:00,95.17,95.21,95.15,95.15,9632.0,77.0828,77.1152,77.0666,77.0666,9632.0
2017-04-06 15:55:00,95.15,95.25,95.14,95.2,18032.0,77.0666,77.1476,77.0585,77.1071,18032.0
2017-04-07 09:30:00,95.13,95.15,95.01,95.01,38951.0,77.0504,77.0666,76.9532,76.9532,38951.0
2017-04-07 09:35:00,95.02,95.33,95.01,95.25,18936.0,76.9613,77.2124,76.9532,77.1476,18936.0
2017-04-07 09:40:00,95.26,95.27,95.18,95.18,34772.0,77.1557,77.1638,77.0909,77.0909,34772.0
2017-04-07 09:45:00,95.17,95.21,95.15,95.16,20169.0,77.0828,77.1152,77.0666,77.0747,20169.0
2017-04-07 09:50:00,95.15,95.22,94.95,94.95,22389.0,77.0666,77.1233,76.9046,76.9046,22389.0
2017-04-07 09:55:00,94.97,95.01,94.9,94.94,14165.0,76.9208,76.9532,76.8641,76.8965,14165.0
2017-04-07 10:00:00,94.93,95.05,94.9,95.04,34944.0,76.8884,76.9856,76.8641,76.9775,34944.0
2017-04-07 10:05:00,95.04,95.08,95.02,95.07,9135.0,76.9775,77.0099,76.9613,77.0018,9135.0
2017-04-07 10:10:00,95.09,95.2,95.09,95.16,13551.0,77.018,77.1071,77.018,77.0747,13551.0
2017-04-07 10:15:00,95.13,95.16,95.13,95.15,1684.0,77.0504,77.0747,77.0504,77.0666,1684.0
2017-04-07 10:20:00,95.16,95.21,95.14,95.21,5564.0,77.0747,77.1152,77.0585,77.1152,5564.0
2017-04-07 10:25:00,95.18,95.24,95.18,95.21,12362.0,77.0909,77.1395,77.0909,77.1152,12362.0
2017-04-07 10:30:00,95.21,95.22,95.14,95.22,16583.0,77.1152,77.1233,77.0585,77.1233,16583.0
2017-04-07 10:35:00,95.2,95.27,95.18,95.27,16700.0,77.1071,77.1638,77.0909,77.1638,16700.0
2017-04-07 10:40:00,95.26,95.26,95.19,95.19,8750.0,77.1557,77.1557,77.099,77.099,8750.0
2017-04-07 10:45:00,95.19,95.19,95.11,95.13,8468.0,77.099,77.099,77.0342,77.0504,8468.0
2017-04-07 10:50:00,95.13,95.14,95.09,95.11,7733.0,77.0504,77.0585,77.018,77.0342,7733.0
2017-04-07 10:55:00,95.1,95.13,95.07,95.1,21793.0,77.0261,77.0504,77.0018,77.0261,21793.0
2017-04-07 11:00:00,95.11,95.16,95.08,95.09,8448.0,77.0342,77.0747,77.0099,77.018,8448.0
2017-04-07 11:05:00,95.09,95.1,95.03,95.03,20980.0,77.018,77.0261,76.9694,76.9694,20980.0
2017-04-07 11:10:00,95.01,95.05,94.98,95.04,9796.0,76.9532,76.9856,76.9289,76.9775,9796.0
2017-04-07 11:15:00,95.03,95.1,95.02,95.07,11213.0,76.9694,77.0261,76.9613,77.0018,11213.0
2017-04-07 11:20:00,95.09,95.16,95.08,95.13,4210.0,77.018,77.0747,77.0099,77.0504,4210.0
2017-04-07 11:25:00,95.14,95.18,95.1,95.11,4356.0,77.0585,77.0909,77.0261,77.0342,4356.0
2017-04-07 11:30:00,95.12,95.15,95.05,95.12,30109.0,77.0423,77.0666,76.9856,77.0423,30109.0
2017-04-07 11:35:00,95.13,95.13,95.08,95.08,4364.0,77.0504,77.0504,77.0099,77.0099,4364.0
2017-04-07 11:40:00,95.09,95.12,95.06,95.09,6621.0,77.018,77.0423,76.9937,77.018,6621.0
2017-04-07 11:45:00,95.11,95.14,95.09,95.14,4686.0,77.0342,77.0585,77.018,77.0585,4686.0
2017-04-07 11:50:00,95.16,95.19,95.13,95.16,7483.0,77.0747,77.099,77.0504,77.0747,7483.0
2017-04-07 11:55:00,95.17,95.17,95.14,95.16,4742.0,77.0828,77.0828,77.0585,77.0747,4742.0
2017-04-07 12:00:00,95.16,95.22,95.15,95.21,11049.0,77.0747,77.1233,77.0666,77.1152,11049.0
2017-04-07 12:05:00,95.2,95.22,95.19,95.21,2454.0,77.1071,77.1233,77.099,77.1152,2454.0
2017-04-07 12:10:00,95.21,95.24,95.2,95.23,7793.0,77.1152,77.1395,77.1071,77.1314,7793.0
2017-04-07 12:15:00,95.23,95.26,95.21,95.23,19189.0,77.1314,77.1557,77.1152,77.1314,19189.0
2017-04-07 12:20:00,95.23,95.23,95.21,95.22,4217.0,77.1314,77.1314,77.1152,77.1233,4217.0
2017-04-07 12:25:00,95.22,95.24,95.2,95.21,3413.0,77.1233,77.1395,77.1071,77.1152,3413.0
2017-04-07 12:30:00,95.22,95.24,95.21,95.23,10014.0,77.1233,77.1395,77.1152,77.1314,10014.0
2017-04-07 12:35:00,95.22,95.22,95.16,95.18,3755.0,77.1233,77.1233,77.0747,77.0909,3755.0
2017-04-07 12:40:00,95.18,95.2,95.17,95.18,4829.0,77.0909,77.1071,77.0828,77.0909,4829.0
2017-04-07 12:45:00,95.18,95.2,95.15,95.2,7525.0,77.0909,77.1071,77.0666,77.1071,7525.0
2017-04-07 12:50:00,95.21,95.25,95.2,95.24,14828.0,77.1152,77.1476,77.1071,77.1395,14828.0
2017-04-07 12:55:00,95.25,95.26,95.23,95.26,6204.0,77.1476,77.1557,77.1314,77.1557,6204.0
2017-04-07 13:00:00,95.24,95.24,95.18,95.2,4051.0,77.1395,77.1395,77.0909,77.1071,4051.0
2017-04-07 13:05:00,95.2,95.24,95.2,95.23,23346.0,77.1071,77.1395,77.1071,77.1314,23346.0
2017-04-07 13:10:00,95.24,95.3,95.24,95.27,5716.0,77.1395,77.1881,77.1395,77.1638,5716.0
2017-04-07 13:15:00,95.26,95.29,95.25,95.25,4285.0,77.1557,77.18,77.1476,77.1476,4285.0
2017-04-07 13:20:00,95.25,95.28,95.24,95.28,3369.0,77.1476,77.1719,77.1395,77.1719,3369.0
2017-04-07 13:25:00,95.29,95.37,95.25,95.36,19155.0,77.18,77.2448,77.1476,77.2367,19155.0
2017-04-07 13:30:00,95.37,95.46,95.36,95.36,26160.0,77.2448,77.3177,77.2367,77.2367,26160.0
2017-04-07 13:35:00,95.37,95.37,95.31,95.32,18551.0,77.2448,77.2448,77.1962,77.2043,18551.0
2017-04-07 13:40:00,95.31,95.34,95.31,95.34,5669.0,77.1962,77.2205,77.1962,77.2205,5669.0
2017-04-07 13:45:00,95.35,95.36,95.32,95.33,4274.0,77.2286,77.2367,77.2043,77.2124,4274.0
2017-04-07 13:50:00,95.33,95.37,95.32,95.35,7590.0,77.2124,77.2448,77.2043,77.2286,7590.0
2017-04-07 13:55:00,95.36,95.38,95.32,95.35,8921.0,77.2367,77.2529,77.2043,77.2286,8921.0
2017-04-07 14:00:00,95.36,95.42,95.35,95.4,8531.0,77.2367,77.2853,77.2286,77.2691,8531.0
2017-04-07 14:05:00,95.41,95.42,95.38,95.39,4558.0,77.2772,77.2853,77.2529,77.261,4558.0
2017-04-07 14:10:00,95.39,95.42,95.38,95.4,28856.0,77.261,77.2853,77.2529,77.2691,28856.0
2017-04-07 14:15:00,95.39,95.39,95.34,95.38,13235.0,77.261,77.261,77.2205,77.2529,13235.0
2017-04-07 14:20:00,95.38,95.41,95.36,95.4,8942.0,77.2529,77.2772,77.2367,77.2691,8942.0
2017-04-07 14:25:00,95.39,95.4,95.34,95.34,18521.0,77.261,77.2691,77.2205,77.2205,18521.0
2017-04-07 14:30:00,95.34,95.35,95.32,95.34,34785.0,77.2205,77.2286,77.2043,77.2205,34785.0
2017-04-07 14:35:00,95.33,95.34,95.29,95.31,11358.0,77.2124,77.2205,77.18,77.1962,11358.0
2017-04-07 14:40:00,95.3,95.31,95.24,95.25,19282.0,77.1881,77.1962,77.1395,77.1476,19282.0
2017-04-07 14:45:00,95.28,95.32,95.28,95.3,12519.0,77.1719,77.2043,77.1719,77.1881,12519.0
2017-04-07 14:50:00,95.29,95.3,95.21,95.23,7222.0,77.18,77.1881,77.1152,77.1314,7222.0
2017-04-07 14:55:00,95.24,95.25,95.17,95.18,12483.0,77.1395,77.1476,77.0828,77.0909,12483.0
2017-04-07 15:00:00,95.18,95.23,95.18,95.23,8691.0,77.0909,77.1314,77.0909,77.1314,8691.0
2017-04-07 15:05:00,95.23,95.25,95.18,95.2,20061.0,77.1314,77.1476,77.0909,77.1071,20061.0
2017-04-07 15:10:00,95.2,95.27,95.2,95.24,7238.0,77.1071,77.1638,77.1071,77.1395,7238.0
2017-04-07 15:15:00,95.24,95.25,95.21,95.24,7806.0,77.1395,77.1476,77.1152,77.1395,7806.0
2017-04-07 15:20:00,95.24,95.28,95.23,95.26,70668.0,77.1395,77.1719,77.1314,77.1557,70668.0
2017-04-07 15:25:00,95.25,95.26,95.18,95.18,15125.0,77.1476,77.1557,77.0909,77.0909,15125.0
2017-04-07 15:30:00,95.18,95.18,95.11,95.12,8653.0,77.0909,77.0909,77.0342,77.0423,8653.0
2017-04-07 15:35:00,95.14,95.16,95.13,95.15,11485.0,77.0585,77.0747,77.0504,77.0666,11485.0
2017-04-07 15:40:00,95.16,95.17,95.11,95.11,6509.0,77.0747,77.0828,77.0342,77.0342,6509.0
2017-04-07 15:45:00,95.11,95.14,95.1,95.11,15038.0,77.0342,77.0585,77.0261,77.0342,15038.0
2017-04-07 15:50:00,95.11,95.15,95.09,95.09,12489.0,77.0342,77.0666,77.018,77.018,12489.0
2017-04-07 15:55:00,95.1,95.14,95.06,95.09,35003.0,77.0261,77.0585,76.9937,77.018,35003.0
2017-04-10 09:30:00,95.15,95.24,95.13,95.24,32059.0,77.0666,77.1395,77.0504,77.1395,32059.0
2017-04-10 09:35:00,95.21,95.29,95.18,95.27,6206.0,77.1152,77.18,77.0909,77.1638,6206.0
2017-04-10 09:40:00,95.3,95.36,95.28,95.34,11022.0,77.1881,77.2367,77.1719,77.2205,11022.0
2017-04-10 09:45:00,95.38,95.4,95.37,95.37,10787.0,77.2529,77.2691,77.2448,77.2448,10787.0
2017-04-10 09:50:00,95.39,95.39,95.35,95.38,4028.0,77.261,77.261,77.2286,77.2529,4028.0
2017-04-10 09:55:00,95.38,95.39,95.34,95.38,7558.0,77.2529,77.261,77.2205,77.2529,7558.0
2017-04-10 10:00:00,95.41,95.44,95.39,95.41,17475.0,77.2772,77.3015,77.261,77.2772,17475.0
2017-04-10 10:05:00,95.41,95.48,95.41,95.46,10666.0,77.2772,77.3339,77.2772,77.3177,10666.0
2017-04-10 10:10:00,95.43,95.46,95.41,95.45,13103.0,77.2934,77.3177,77.2772,77.3096,13103.0
2017-04-10 10:15:00,95.42,95.46,95.41,95.43,2656.0,77.2853,77.3177,77.2772,77.2934,2656.0
2017-04-10 10:20:00,95.43,95.46,95.39,95.42,4547.0,77.2934,77.3177,77.261,77.2853,4547.0
2017-04-10 10:25:00,95.43,95.44,95.4,95.41,30056.0,77.2934,77.3015,77.2691,77.2772,30056.0
2017-04-10 10:30:00,95.42,95.49,95.42,95.47,7321.0,77.2853,77.342,77.2853,77.3258,7321.0
2017-04-10 10:35:00,95.5,95.52,95.44,95.45,2000.0,77.3501,77.3663,77.3015,77.3096,2000.0
2017-04-10 10:40:00,95.45,95.46,95.42,95.44,17195.0,77.3096,77.3177,77.2853,77.3015,17195.0
2017-04-10 10:45:00,95.45,95.48,95.44,95.48,4528.0,77.3096,77.3339,77.3015,77.3339,4528.0
2017-04-10 10:50:00,95.44,95.45,95.41,95.43,3557.0,77.3015,77.3096,77.2772,77.2934,3557.0
2017-04-10 10:55:00,95.43,95.43,95.34,95.34,9156.0,77.2934,77.2934,77.2205,77.2205,9156.0
2017-04-10 11:00:00,95.34,95.36,95.33,95.33,5337.0,77.2205,77.2367,77.2124,77.2124,5337.0
2017-04-10 11:05:00,95.31,95.34,95.31,95.34,3756.0,77.1962,77.2205,77.1962,77.2205,3756.0
2017-04-10 11:10:00,95.34,95.39,95.33,95.39,9101.0,77.2205,77.261,77.2124,77.261,9101.0
2017-04-10 11:15:00,95.4,95.4,95.36,95.37,2670.0,77.2691,77.2691,77.2367,77.2448,2670.0
2017-04-10 11:20:00,95.4,95.4,95.34,95.39,3718.0,77.2691,77.2691,77.2205,77.261,3718.0
2017-04-10 11:25:00,95.39,95.39,95.33,95.34,11185.0,77.261,77.261,77.2124,77.2205,11185.0
2017-04-10 11:30:00,95.35,95.35,95.13,95.13,15735.0,77.2286,77.2286,77.0504,77.0504,15735.0
2017-04-10 11:35:00,95.12,95.14,95.06,95.07,8952.0,77.0423,77.0585,76.9937,77.0018,8952.0
2017-04-10 11:40:00,95.06,95.06,94.99,95.06,12108.0,76.9937,76.9937,76.937,76.9937,12108.0
2017-04-10 11:45:00,95.05,95.11,95.04,95.11,15193.0,76.9856,77.0342,76.9775,77.0342,15193.0
2017-04-10 11:50:00,95.11,95.13,95.09,95.12,9876.0,77.0342,77.0504,77.018,77.0423,9876.0
2017-04-10 11:55:00,95.11,95.11,95.08,95.1,8394.0,77.0342,77.0342,77.0099,77.0261,8394.0
2017-04-10 12:00:00,95.12,95.12,95.09,95.11,5585.0,77.0423,77.0423,77.018,77.0342,5585.0
2017-04-10 12:05:00,95.12,95.13,95.04,95.06,7113.0,77.0423,77.0504,76.9775,76.9937,7113.0
2017-04-10 12:10:00,95.02,95.02,94.87,94.89,40174.0,76.9613,76.9613,76.8398,76.856,40174.0
2017-04-10 12:15:00,94.91,94.97,94.91,94.93,5214.0,76.8722,76.9208,76.8722,76.8884,5214.0
2017-04-10 12:20:00,94.93,94.95,94.91,94.93,17414.0,76.8884,76.9046,76.8722,76.8884,17414.0
2017-04-10 12:25:00,94.91,94.98,94.89,94.97,4611.0,76.8722,76.9289,76.856,76.9208,4611.0
2017-04-10 12:30:00,94.98,95.07,94.96,95.07,2441.0,76.9289,77.0018,76.9127,77.0018,2441.0
2017-04-10 12:35:00,95.05,95.08,95.04,95.06,6913.0,76.9856,77.0099,76.9775,76.9937,6913.0
2017-04-10 12:40:00,95.09,95.12,95.09,95.1,7523.0,77.018,77.0423,77.018,77.0261,7523.0
2017-04-10 12:45:00,95.1,95.2,95.1,95.19,2659.0,77.0261,77.1071,77.0261,77.099,2659.0
2017-04-10 12:50:00,95.21,95.27,95.21,95.24,37055.0,77.1152,77.1638,77.1152,77.1395,37055.0
2017-04-10 12:55:00,95.24,95.27,95.24,95.27,4696.0,77.1395,77.1638,77.1395,77.1638,4696.0
2017-04-10 13:00:00,95.26,95.26,95.23,95.23,1559.0,77.1557,77.1557,77.1314,77.1314,1559.0
2017-04-10 13:05:00,95.24,95.31,95.24,95.27,2128.0,77.1395,77.1962,77.1395,77.1638,2128.0
2017-04-10 13:10:00,95.28,95.3,95.25,95.3,6208.0,77.1719,77.1881,77.1476,77.1881,6208.0
2017-04-10 13:15:00,95.3,95.31,95.26,95.26,7431.0,77.1881,77.1962,77.1557,77.1557,7431.0
2017-04-10 13:20:00,95.26,95.29,95.25,95.28,1303.0,77.1557,77.18,77.1476,77.1719,1303.0
2017-04-10 13:25:00,95.29,95.29,95.26,95.28,2222.0,77.18,77.18,77.1557,77.1719,2222.0
2017-04-10 13:30:00,95.27,95.3,95.27,95.3,5311.0,77.1638,77.1881,77.1638,77.1881,5311.0
2017-04-10 13:35:00,95.3,95.38,95.29,95.36,36759.0,77.1881,77.2529,77.18,77.2367,36759.0
2017-04-10 13:40:00,95.35,95.35,95.32,95.32,49876.0,77.2286,77.2286,77.2043,77.2043,49876.0
2017-04-10 13:45:00,95.32,95.32,95.29,95.31,30031.0,77.2043,77.2043,77.18,77.1962,30031.0
2017-04-10 13:50:00,95.29,95.3,95.27,95.29,4776.0,77.18,77.1881,77.1638,77.18,4776.0
2017-04-10 13:55:00,95.29,95.32,95.28,95.32,4775.0,77.18,77.2043,77.1719,77.2043,4775.0
2017-04-10 14:00:00,95.31,95.31,95.16,95.16,14095.0,77.1962,77.1962,77.0747,77.0747,14095.0
2017-04-10 14:05:00,95.17,95.22,95.17,95.21,5644.0,77.0828,77.1233,77.0828,77.1152,5644.0
2017-04-10 14:10:00,95.21,95.29,95.21,95.29,18669.0,77.1152,77.18,77.1152,77.18,18669.0
2017-04-10 14:15:00,95.27,95.31,95.26,95.27,26982.0,77.1638,77.1962,77.1557,77.1638,26982.0
2017-04-10 14:20:00,95.27,95.3,95.25,95.29,8657.0,77.1638,77.1881,77.1476,77.18,8657.0
2017-04-10 14:25:00,95.28,95.29,95.19,95.2,20195.0,77.1719,77.18,77.099,77.1071,20195.0
2017-04-10 14:30:00,95.19,95.23,95.19,95.23,18733.0,77.099,77.1314,77.099,77.1314,18733.0
2017-04-10 14:35:00,95.22,95.24,95.18,95.21,6745.0,77.1233,77.1395,77.0909,77.1152,6745.0
2017-04-10 14:40:00,95.19,95.27,95.18,95.26,13885.0,77.099,77.1638,77.0909,77.1557,13885.0
2017-04-10 14:45:00,95.27,95.34,95.27,95.33,9136.0,77.1638,77.2205,77.1638,77.2124,9136.0
2017-04-10 14:50:00,95.34,95.35,95.32,95.34,5807.0,77.2205,77.2286,77.2043,77.2205,5807.0
2017-04-10 14:55:00,95.35,95.36,95.31,95.32,3423.0,77.2286,77.2367,77.1962,77.2043,3423.0
2017-04-10 15:00:00,95.32,95.35,95.3,95.32,13238.0,77.2043,77.2286,77.1881,77.2043,13238.0
2017-04-10 15:05:00,95.33,95.39,95.31,95.32,13552.0,77.2124,77.261,77.1962,77.2043,13552.0
2017-04-10 15:10:00,95.31,95.34,95.3,95.33,7110.0,77.1962,77.2205,77.1881,77.2124,7110.0
2017-04-10 15:15:00,95.31,95.34,95.28,95.29,11538.0,77.1962,77.2205,77.1719,77.18,11538.0
2017-04-10 15:20:00,95.3,95.3,95.15,95.22,31208.0,77.1881,77.1881,77.0666,77.1233,31208.0
2017-04-10 15:25:00,95.21,95.22,95.19,95.2,6308.0,77.1152,77.1233,77.099,77.1071,6308.0
2017-04-10 15:30:00,95.2,95.2,95.14,95.19,5125.0,77.1071,77.1071,77.0585,77.099,5125.0
2017-04-10 15:35:00,95.2,95.24,95.17,95.23,18197.0,77.1071,77.1395,77.0828,77.1314,18197.0
2017-04-10 15:40:00,95.2,95.2,95.14,95.15,12309.0,77.1071,77.1071,77.0585,77.0666,12309.0
2017-04-10 15:45:00,95.14,95.15,95.08,95.08,16751.0,77.0585,77.0666,77.0099,77.0099,16751.0
2017-04-10 15:50:00,95.09,95.13,95.07,95.08,12846.0,77.018,77.0504,77.0018,77.0099,12846.0
2017-04-10 15:55:00,95.08,95.15,95.05,95.1,31877.0,77.0099,77.0666,76.9856,77.0261,31877.0
2017-04-11 09:30:00,94.95,95.08,94.82,94.91,27938.0,76.9046,77.0099,76.7993,76.8722,27938.0
2017-04-11 09:35:00,94.98,94.98,94.83,94.88,20875.0,76.9289,76.9289,76.8074,76.8479,20875.0
2017-04-11 09:40:00,94.88,94.88,94.69,94.72,42266.0,76.8479,76.8479,76.694,76.7183,42266.0
2017-04-11 09:45:00,94.7,94.75,94.68,94.72,22014.0,76.7021,76.7426,76.6859,76.7183,22014.0
2017-04-11 09:50:00,94.7,94.8,94.64,94.76,33053.0,76.7021,76.7831,76.6535,76.7507,33053.0
2017-04-11 09:55:00,94.76,94.79,94.7,94.79,10802.0,76.7507,76.775,76.7021,76.775,10802.0
2017-04-11 10:00:00,94.8,94.92,94.78,94.92,50812.0,76.7831,76.8803,76.7669,76.8803,50812.0
2017-04-11 10:05:00,94.91,94.93,94.82,94.84,19903.0,76.8722,76.8884,76.7993,76.8155,19903.0
2017-04-11 10:10:00,94.83,94.9,94.77,94.77,6770.0,76.8074,76.8641,76.7588,76.7588,6770.0
2017-04-11 10:15:00,94.78,94.78,94.7,94.77,26793.0,76.7669,76.7669,76.7021,76.7588,26793.0
2017-04-11 10:20:00,94.76,94.76,94.64,94.69,22864.0,76.7507,76.7507,76.6535,76.694,22864.0
2017-04-11 10:25:00,94.66,94.77,94.65,94.74,16929.0,76.6697,76.7588,76.6616,76.7345,16929.0
2017-04-11 10:30:00,94.73,94.74,94.5,94.53,17642.0,76.7264,76.7345,76.5401,76.5644,17642.0
2017-04-11 10:35:00,94.52,94.63,94.51,94.62,12237.0,76.5563,76.6454,76.5482,76.6373,12237.0
2017-04-11 10:40:00,94.61,94.62,94.45,94.55,15152.0,76.6292,76.6373,76.4996,76.5806,15152.0
2017-04-11 10:45:00,94.54,94.58,94.51,94.52,16598.0,76.5725,76.6049,76.5482,76.5563,16598.0
2017-04-11 10:50:00,94.51,94.54,94.38,94.45,38015.0,76.5482,76.5725,76.4429,76.4996,38015.0
2017-04-11 10:55:00,94.44,94.47,94.36,94.46,13017.0,76.4915,76.5158,76.4267,76.5077,13017.0
2017-04-11 11:00:00,94.46,94.57,94.43,94.55,17447.0,76.5077,76.5968,76.4834,76.5806,17447.0
2017-04-11 11:05:00,94.55,94.63,94.55,94.56,7066.0,76.5806,76.6454,76.5806,76.5887,7066.0
2017-04-11 11:10:00,94.58,94.58,94.49,94.49,18654.0,76.6049,76.6049,76.532,76.532,18654.0
2017-04-11 11:15:00,94.46,94.55,94.43,94.53,12900.0,76.5077,76.5806,76.4834,76.5644,12900.0
2017-04-11 11:20:00,94.51,94.58,94.46,94.54,17634.0,76.5482,76.6049,76.5077,76.5725,17634.0
2017-04-11 11:25:00,94.53,94.53,94.45,94.5,6471.0,76.5644,76.5644,76.4996,76.5401,6471.0
2017-04-11 11:30:00,94.51,94.58,94.48,94.55,18567.0,76.5482,76.6049,76.5239,76.5806,18567.0
2017-04-11 11:35:00,94.56,94.65,94.55,94.64,30081.0,76.5887,76.6616,76.5806,76.6535,30081.0
2017-04-11 11:40:00,94.64,94.64,94.56,94.58,12920.0,76.6535,76.6535,76.5887,76.6049,12920.0
2017-04-11 11:45:00,94.56,94.63,94.53,94.61,13338.0,76.5887,76.6454,76.5644,76.6292,13338.0
2017-04-11 11:50:00,94.59,94.66,94.56,94.6,7724.0,76.613,76.6697,76.5887,76.6211,7724.0
2017-04-11 11:55:00,94.62,94.66,94.59,94.62,4658.0,76.6373,76.6697,76.613,76.6373,4658.0
2017-04-11 12:00:00,94.6,94.61,94.54,94.55,6469.0,76.6211,76.6292,76.5725,76.5806,6469.0
2017-04-11 12:05:00,94.56,94.61,94.55,94.58,10520.0,76.5887,76.6292,76.5806,76.6049,10520.0
2017-04-11 12:10:00,94.61,94.71,94.59,94.69,7202.0,76.6292,76.7102,76.613,76.694,7202.0
2017-04-11 12:15:00,94.7,94.76,94.7,94.75,6262.0,76.7021,76.7507,76.7021,76.7426,6262.0
2017-04-11 12:20:00,94.78,94.85,94.78,94.81,1139.0,76.7669,76.8236,76.7669,76.7912,1139.0
2017-04-11 12:25:00,94.78,94.86,94.78,94.86,3720.0,76.7669,76.8317,76.7669,76.8317,3720.0
2017-04-11 12:30:00,94.84,94.88,94.82,94.84,3631.0,76.8155,76.8479,76.7993,76.8155,3631.0
2017-04-11 12:35:00,94.84,94.9,94.84,94.86,9132.0,76.8155,76.8641,76.8155,76.8317,9132.0
2017-04-11 12:40:00,94.84,94.85,94.78,94.8,5134.0,76.8155,76.8236,76.7669,76.7831,5134.0
2017-04-11 12:45:00,94.81,94.83,94.77,94.78,4512.0,76.7912,76.8074,76.7588,76.7669,4512.0
2017-04-11 12:50:00,94.81,94.87,94.8,94.86,4534.0,76.7912,76.8398,76.7831,76.8317,4534.0
2017-04-11 12:55:00,94.89,94.89,94.84,94.85,113467.0,76.856,76.856,76.8155,76.8236,113467.0
2017-04-11 13:00:00,94.85,94.94,94.85,94.93,3222.0,76.8236,76.8965,76.8236,76.8884,3222.0
2017-04-11 13:05:00,94.94,95.0,94.94,94.94,30483.0,76.8965,76.9451,76.8965,76.8965,30483.0
2017-04-11 13:10:00,94.94,94.96,94.91,94.93,26297.0,76.8965,76.9127,76.8722,76.8884,26297.0
2017-04-11 13:15:00,94.94,94.94,94.89,94.93,10988.0,76.8965,76.8965,76.856,76.8884,10988.0
2017-04-11 13:20:00,94.91,94.96,94.87,94.87,15869.0,76.8722,76.9127,76.8398,76.8398,15869.0
2017-04-11 13:25:00,94.89,94.93,94.89,94.91,8139.0,76.856,76.8884,76.856,76.8722,8139.0
2017-04-11 13:30:00,94.9,94.93,94.87,94.87,95889.0,76.8641,76.8884,76.8398,76.8398,95889.0
2017-04-11 13:35:00,94.91,94.97,94.9,94.96,11995.0,76.8722,76.9208,76.8641,76.9127,11995.0
2017-04-11 13:40:00,94.97,94.97,94.82,94.85,7366.0,76.9208,76.9208,76.7993,76.8236,7366.0
2017-04-11 13:45:00,94.84,94.86,94.8,94.8,7382.0,76.8155,76.8317,76.7831,76.7831,7382.0
2017-04-11 13:50:00,94.84,94.84,94.81,94.82,28998.0,76.8155,76.8155,76.7912,76.7993,28998.0
2017-04-11 13:55:00,94.82,94.82,94.78,94.8,1542.0,76.7993,76.7993,76.7669,76.7831,1542.0
2017-04-11 14:00:00,94.89,94.91,94.85,94.87,5225.0,76.856,76.8722,76.8236,76.8398,5225.0
2017-04-11 14:05:00,94.86,94.94,94.86,94.89,43276.0,76.8317,76.8965,76.8317,76.856,43276.0
2017-04-11 14:10:00,94.91,94.91,94.73,94.79,49025.0,76.8722,76.8722,76.7264,76.775,49025.0
2017-04-11 14:15:00,94.82,94.82,94.78,94.82,12781.0,76.7993,76.7993,76.7669,76.7993,12781.0
2017-04-11 14:20:00,94.83,94.83,94.81,94.83,3988.0,76.8074,76.8074,76.7912,76.8074,3988.0
2017-04-11 14:25:00,94.84,94.89,94.83,94.88,13802.0,76.8155,76.856,76.8074,76.8479,13802.0
2017-04-11 14:30:00,94.87,94.91,94.85,94.91,16235.0,76.8398,76.8722,76.8236,76.8722,16235.0
2017-04-11 14:35:00,94.89,94.93,94.89,94.92,17265.0,76.856,76.8884,76.856,76.8803,17265.0
2017-04-11 14:40:00,94.94,94.94,94.87,94.89,4619.0,76.8965,76.8965,76.8398,76.856,4619.0
2017-04-11 14:45:00,94.88,94.96,94.88,94.96,8191.0,76.8479,76.9127,76.8479,76.9127,8191.0
2017-04-11 14:50:00,94.96,95.05,94.94,95.03,38990.0,76.9127,76.9856,76.8965,76.9694,38990.0
2017-04-11 14:55:00,95.03,95.05,94.96,94.97,17906.0,76.9694,76.9856,76.9127,76.9208,17906.0
2017-04-11 15:00:00,94.97,94.99,94.93,94.94,15093.0,76.9208,76.937,76.8884,76.8965,15093.0
2017-04-11 15:05:00,94.92,94.92,94.85,94.9,30650.0,76.8803,76.8803,76.8236,76.8641,30650.0
2017-04-11 15:10:00,94.91,94.92,94.83,94.84,9500.0,76.8722,76.8803,76.8074,76.8155,9500.0
2017-04-11 15:15:00,94.85,94.86,94.78,94.84,18939.0,76.8236,76.8317,76.7669,76.8155,18939.0
2017-04-11 15:20:00,94.83,94.86,94.82,94.84,10335.0,76.8074,76.8317,76.7993,76.8155,10335.0
2017-04-11 15:25:00,94.87,94.89,94.85,94.89,10301.0,76.8398,76.856,76.8236,76.856,10301.0
2017-04-11 15:30:00,94.88,94.95,94.87,94.94,5130.0,76.8479,76.9046,76.8398,76.8965,5130.0
2017-04-11 15:35:00,94.92,94.96,94.91,94.95,7896.0,76.8803,76.9127,76.8722,76.9046,7896.0
2017-04-11 15:40:00,94.94,94.96,94.9,94.91,11924.0,76.8965,76.9127,76.8641,76.8722,11924.0
2017-04-11 15:45:00,94.9,94.95,94.89,94.95,8880.0,76.8641,76.9046,76.856,76.9046,8880.0
2017-04-11 15:50:00,94.96,94.99,94.95,94.96,10617.0,76.9127,76.937,76.9046,76.9127,10617.0
2017-04-11 15:55:00,94.96,95.09,94.95,95.09,17433.0,76.9127,77.018,76.9046,77.018,17433.0
2017-04-12 09:30:00,95.01,95.03,94.83,94.88,53324.0,76.9532,76.9694,76.8074,76.8479,53324.0
2017-04-12 09:35:00,94.82,94.91,94.8,94.88,35624.0,76.7993,76.8722,76.7831,76.8479,35624.0
2017-04-12 09:40:00,94.88,94.96,94.88,94.92,4783.0,76.8479,76.9127,76.8479,76.8803,4783.0
2017-04-12 09:45:00,94.92,94.98,94.88,94.94,5053.0,76.8803,76.9289,76.8479,76.8965,5053.0
2017-04-12 09:50:00,94.91,94.95,94.84,94.92,17347.0,76.8722,76.9046,76.8155,76.8803,17347.0
2017-04-12 09:55:00,94.92,94.92,94.83,94.88,8960.0,76.8803,76.8803,76.8074,76.8479,8960.0
2017-04-12 10:00:00,94.9,94.91,94.82,94.89,15069.0,76.8641,76.8722,76.7993,76.856,15069.0
2017-04-12 10:05:00,94.89,94.91,94.86,94.86,6486.0,76.856,76.8722,76.8317,76.8317,6486.0
2017-04-12 10:10:00,94.87,94.88,94.81,94.86,15624.0,76.8398,76.8479,76.7912,76.8317,15624.0
2017-04-12 10:15:00,94.88,95.01,94.88,94.98,5732.0,76.8479,76.9532,76.8479,76.9289,5732.0
2017-04-12 10:20:00,95.0,95.0,94.91,94.93,23650.0,76.9451,76.9451,76.8722,76.8884,23650.0
2017-04-12 10:25:00,94.94,94.94,94.84,94.85,7138.0,76.8965,76.8965,76.8155,76.8236,7138.0
2017-04-12 10:30:00,94.87,94.94,94.84,94.89,9726.0,76.8398,76.8965,76.8155,76.856,9726.0
2017-04-12 10:35:00,94.9,94.91,94.81,94.85,5192.0,76.8641,76.8722,76.7912,76.8236,5192.0
2017-04-12 10:40:00,94.85,94.85,94.75,94.75,9046.0,76.8236,76.8236,76.7426,76.7426,9046.0
2017-04-12 10:45:00,94.74,94.76,94.69,94.71,24882.0,76.7345,76.7507,76.694,76.7102,24882.0
2017-04-12 10:50:00,94.68,94.71,94.66,94.68,4824.0,76.6859,76.7102,76.6697,76.6859,4824.0
2017-04-12 10:55:00,94.72,94.73,94.68,94.7,3805.0,76.7183,76.7264,76.6859,76.7021,3805.0
2017-04-12 11:00:00,94.71,94.71,94.66,94.68,11881.0,76.7102,76.7102,76.6697,76.6859,11881.0
2017-04-12 11:05:00,94.67,94.78,94.67,94.75,12446.0,76.6778,76.7669,76.6778,76.7426,12446.0
2017-04-12 11:10:00,94.74,94.76,94.72,94.72,2841.0,76.7345,76.7507,76.7183,76.7183,2841.0
2017-04-12 11:15:00,94.73,94.75,94.71,94.74,7685.0,76.7264,76.7426,76.7102,76.7345,7685.0
2017-04-12 11:20:00,94.75,94.78,94.67,94.67,5194.0,76.7426,76.7669,76.6778,76.6778,5194.0
2017-04-12 11:25:00,94.69,94.72,94.68,94.71,7972.0,76.694,76.7183,76.6859,76.7102,7972.0
2017-04-12 11:30:00,94.7,94.73,94.68,94.71,7815.0,76.7021,76.7264,76.6859,76.7102,7815.0
2017-04-12 11:35:00,94.7,94.7,94.58,94.59,8348.0,76.7021,76.7021,76.6049,76.613,8348.0
2017-04-12 11:40:00,94.59,94.62,94.58,94.61,6036.0,76.613,76.6373,76.6049,76.6292,6036.0
2017-04-12 11:45:00,94.59,94.61,94.55,94.59,7279.0,76.613,76.6292,76.5806,76.613,7279.0
2017-04-12 11:50:00,94.59,94.59,94.5,94.54,7309.0,76.613,76.613,76.5401,76.5725,7309.0
2017-04-12 11:55:00,94.55,94.61,94.54,94.6,3357.0,76.5806,76.6292,76.5725,76.6211,3357.0
2017-04-12 12:00:00,94.61,94.62,94.57,94.59,7298.0,76.6292,76.6373,76.5968,76.613,7298.0
2017-04-12 12:05:00,94.59,94.65,94.59,94.65,6185.0,76.613,76.6616,76.613,76.6616,6185.0
2017-04-12 12:10:00,94.64,94.69,94.64,94.68,4236.0,76.6535,76.694,76.6535,76.6859,4236.0
2017-04-12 12:15:00,94.7,94.72,94.68,94.68,2409.0,76.7021,76.7183,76.6859,76.6859,2409.0
2017-04-12 12:20:00,94.67,94.71,94.63,94.63,8698.0,76.6778,76.7102,76.6454,76.6454,8698.0
2017-04-12 12:25:00,94.66,94.67,94.61,94.63,8037.0,76.6697,76.6778,76.6292,76.6454,8037.0
2017-04-12 12:30:00,94.62,94.64,94.6,94.63,9222.0,76.6373,76.6535,76.6211,76.6454,9222.0
2017-04-12 12:35:00,94.62,94.66,94.6,94.61,7735.0,76.6373,76.6697,76.6211,76.6292,7735.0
2017-04-12 12:40:00,94.62,94.67,94.62,94.67,2028.0,76.6373,76.6778,76.6373,76.6778,2028.0
2017-04-12 12:45:00,94.67,94.69,94.64,94.67,9929.0,76.6778,76.694,76.6535,76.6778,9929.0
2017-04-12 12:50:00,94.66,94.66,94.56,94.58,7835.0,76.6697,76.6697,76.5887,76.6049,7835.0
2017-04-12 12:55:00,94.57,94.6,94.56,94.59,1550.0,76.5968,76.6211,76.5887,76.613,1550.0
2017-04-12 13:00:00,94.6,94.7,94.6,94.7,6587.0,76.6211,76.7021,76.6211,76.7021,6587.0
2017-04-12 13:05:00,94.67,94.75,94.67,94.74,10730.0,76.6778,76.7426,76.6778,76.7345,10730.0
2017-04-12 13:10:00,94.74,94.76,94.72,94.73,12735.0,76.7345,76.7507,76.7183,76.7264,12735.0
2017-04-12 13:15:00,94.72,94.72,94.7,94.7,12846.0,76.7183,76.7183,76.7021,76.7021,12846.0
2017-04-12 13:20:00,94.7,94.7,94.65,94.68,8868.0,76.7021,76.7021,76.6616,76.6859,8868.0
2017-04-12 13:25:00,94.67,94.69,94.65,94.68,4280.0,76.6778,76.694,76.6616,76.6859,4280.0
2017-04-12 13:30:00,94.67,94.69,94.64,94.68,5833.0,76.6778,76.694,76.6535,76.6859,5833.0
2017-04-12 13:35:00,94.69,94.79,94.68,94.78,4705.0,76.694,76.775,76.6859,76.7669,4705.0
2017-04-12 13:40:00,94.8,94.83,94.78,94.82,17579.0,76.7831,76.8074,76.7669,76.7993,17579.0
2017-04-12 13:45:00,94.83,94.84,94.77,94.84,4712.0,76.8074,76.8155,76.7588,76.8155,4712.0
2017-04-12 13:50:00,94.82,94.82,94.75,94.77,14823.0,76.7993,76.7993,76.7426,76.7588,14823.0
2017-04-12 13:55:00,94.79,94.89,94.75,94.89,43629.0,76.775,76.856,76.7426,76.856,43629.0
2017-04-12 14:00:00,94.9,94.91,94.81,94.81,17443.0,76.8641,76.8722,76.7912,76.7912,17443.0
2017-04-12 14:05:00,94.8,94.85,94.8,94.83,24238.0,76.7831,76.8236,76.7831,76.8074,24238.0
2017-04-12 14:10:00,94.81,94.85,94.8,94.82,11617.0,76.7912,76.8236,76.7831,76.7993,11617.0
2017-04-12 14:15:00,94.79,94.82,94.79,94.81,7521.0,76.775,76.7993,76.775,76.7912,7521.0
2017-04-12 14:20:00,94.8,94.82,94.79,94.8,4017.0,76.7831,76.7993,76.775,76.7831,4017.0
2017-04-12 14:25:00,94.78,94.82,94.78,94.81,22010.0,76.7669,76.7993,76.7669,76.7912,22010.0
2017-04-12 14:30:00,94.8,94.84,94.77,94.84,744303.0,76.7831,76.8155,76.7588,76.8155,744303.0
2017-04-12 14:35:00,94.84,94.84,94.73,94.74,28024.0,76.8155,76.8155,76.7264,76.7345,28024.0
2017-04-12 14:40:00,94.7,94.71,94.65,94.66,24370.0,76.7021,76.7102,76.6616,76.6697,24370.0
2017-04-12 14:45:00,94.64,94.68,94.64,94.65,6233.0,76.6535,76.6859,76.6535,76.6616,6233.0
2017-04-12 14:50:00,94.64,94.71,94.61,94.69,52033.0,76.6535,76.7102,76.6292,76.694,52033.0
2017-04-12 14:55:00,94.7,94.71,94.68,94.71,13343.0,76.7021,76.7102,76.6859,76.7102,13343.0
2017-04-12 15:00:00,94.7,94.73,94.69,94.7,34495.0,76.7021,76.7264,76.694,76.7021,34495.0
2017-04-12 15:05:00,94.7,94.71,94.67,94.67,23439.0,76.7021,76.7102,76.6778,76.6778,23439.0
2017-04-12 15:10:00,94.73,94.77,94.64,94.69,33860.0,76.7264,76.7588,76.6535,76.694,33860.0
2017-04-12 15:15:00,94.66,94.69,94.57,94.58,15204.0,76.6697,76.694,76.5968,76.6049,15204.0
2017-04-12 15:20:00,94.59,94.76,94.59,94.73,38958.0,76.613,76.7507,76.613,76.7264,38958.0
2017-04-12 15:25:00,94.73,94.73,94.66,94.68,11777.0,76.7264,76.7264,76.6697,76.6859,11777.0
2017-04-12 15:30:00,94.7,94.75,94.69,94.74,15908.0,76.7021,76.7426,76.694,76.7345,15908.0
2017-04-12 15:35:00,94.75,94.75,94.69,94.71,7513.0,76.7426,76.7426,76.694,76.7102,7513.0
2017-04-12 15:40:00,94.69,94.72,94.61,94.62,19299.0,76.694,76.7183,76.6292,76.6373,19299.0
2017-04-12 15:45:00,94.6,94.65,94.6,94.61,8075.0,76.6211,76.6616,76.6211,76.6292,8075.0
2017-04-12 15:50:00,94.59,94.65,94.59,94.63,7859.0,76.613,76.6616,76.613,76.6454,7859.0
2017-04-12 15:55:00,94.64,94.71,94.63,94.69,28180.0,76.6535,76.7102,76.6454,76.694,28180.0
2017-04-13 09:30:00,94.49,94.49,94.29,94.46,26033.0,76.532,76.532,76.37,76.5077,26033.0
2017-04-13 09:35:00,94.42,94.52,94.39,94.52,7058.0,76.4753,76.5563,76.451,76.5563,7058.0
2017-04-13 09:40:00,94.52,94.59,94.51,94.54,28658.0,76.5563,76.613,76.5482,76.5725,28658.0
2017-04-13 09:45:00,94.53,94.55,94.49,94.53,8836.0,76.5644,76.5806,76.532,76.5644,8836.0
2017-04-13 09:50:00,94.54,94.68,94.54,94.64,18030.0,76.5725,76.6859,76.5725,76.6535,18030.0
2017-04-13 09:55:00,94.64,94.7,94.61,94.62,19350.0,76.6535,76.7021,76.6292,76.6373,19350.0
2017-04-13 10:00:00,94.64,94.75,94.64,94.74,26417.0,76.6535,76.7426,76.6535,76.7345,26417.0
2017-04-13 10:05:00,94.76,94.77,94.71,94.73,11863.0,76.7507,76.7588,76.7102,76.7264,11863.0
2017-04-13 10:10:00,94.71,94.74,94.66,94.66,18216.0,76.7102,76.7345,76.6697,76.6697,18216.0
2017-04-13 10:15:00,94.68,94.72,94.66,94.67,8002.0,76.6859,76.7183,76.6697,76.6778,8002.0
2017-04-13 10:20:00,94.68,94.71,94.59,94.71,18860.0,76.6859,76.7102,76.613,76.7102,18860.0
2017-04-13 10:25:00,94.69,94.7,94.59,94.61,15880.0,76.694,76.7021,76.613,76.6292,15880.0
2017-04-13 10:30:00,94.6,94.68,94.6,94.66,6176.0,76.6211,76.6859,76.6211,76.6697,6176.0
2017-04-13 10:35:00,94.65,94.66,94.58,94.64,5217.0,76.6616,76.6697,76.6049,76.6535,5217.0
2017-04-13 10:40:00,94.62,94.67,94.62,94.67,12055.0,76.6373,76.6778,76.6373,76.6778,12055.0
2017-04-13 10:45:00,94.66,94.7,94.62,94.64,6661.0,76.6697,76.7021,76.6373,76.6535,6661.0
2017-04-13 10:50:00,94.65,94.71,94.65,94.7,10633.0,76.6616,76.7102,76.6616,76.7021,10633.0
2017-04-13 10:55:00,94.7,94.72,94.66,94.67,15056.0,76.7021,76.7183,76.6697,76.6778,15056.0
2017-04-13 11:00:00,94.66,94.74,94.66,94.7,14347.0,76.6697,76.7345,76.6697,76.7021,14347.0
2017-04-13 11:05:00,94.7,94.7,94.66,94.69,4994.0,76.7021,76.7021,76.6697,76.694,4994.0
2017-04-13 11:10:00,94.69,94.69,94.65,94.66,13702.0,76.694,76.694,76.6616,76.6697,13702.0
2017-04-13 11:15:00,94.64,94.66,94.59,94.61,15249.0,76.6535,76.6697,76.613,76.6292,15249.0
2017-04-13 11:20:00,94.6,94.66,94.6,94.64,8244.0,76.6211,76.6697,76.6211,76.6535,8244.0
2017-04-13 11:25:00,94.63,94.69,94.63,94.67,6281.0,76.6454,76.694,76.6454,76.6778,6281.0
2017-04-13 11:30:00,94.66,94.69,94.65,94.68,13691.0,76.6697,76.694,76.6616,76.6859,13691.0
2017-04-13 11:35:00,94.67,94.69,94.65,94.65,20514.0,76.6778,76.694,76.6616,76.6616,20514.0
2017-04-13 11:40:00,94.67,94.67,94.63,94.64,4060.0,76.6778,76.6778,76.6454,76.6535,4060.0
2017-04-13 11:45:00,94.64,94.7,94.63,94.66,13753.0,76.6535,76.7021,76.6454,76.6697,13753.0
2017-04-13 11:50:00,94.66,94.71,94.66,94.71,7649.0,76.6697,76.7102,76.6697,76.7102,7649.0
2017-04-13 11:55:00,94.71,94.71,94.65,94.67,5621.0,76.7102,76.7102,76.6616,76.6778,5621.0
2017-04-13 12:00:00,94.66,94.66,94.58,94.59,14316.0,76.6697,76.6697,76.6049,76.613,14316.0
2017-04-13 12:05:00,94.58,94.59,94.47,94.48,13894.0,76.6049,76.613,76.5158,76.5239,13894.0
2017-04-13 12:10:00,94.48,94.51,94.45,94.49,5461.0,76.5239,76.5482,76.4996,76.532,5461.0
2017-04-13 12:15:00,94.46,94.48,94.41,94.43,17068.0,76.5077,76.5239,76.4672,76.4834,17068.0
2017-04-13 12:20:00,94.42,94.42,94.35,94.35,9986.0,76.4753,76.4753,76.4186,76.4186,9986.0
2017-04-13 12:25:00,94.36,94.41,94.36,94.41,13662.0,76.4267,76.4672,76.4267,76.4672,13662.0
2017-04-13 12:30:00,94.42,94.46,94.41,94.44,11934.0,76.4753,76.5077,76.4672,76.4915,11934.0
2017-04-13 12:35:00,94.43,94.45,94.39,94.4,5670.0,76.4834,76.4996,76.451,76.4591,5670.0
2017-04-13 12:40:00,94.42,94.42,94.32,94.35,18716.0,76.4753,76.4753,76.3943,76.4186,18716.0
2017-04-13 12:45:00,94.33,94.33,94.26,94.26,15504.0,76.4024,76.4024,76.3457,76.3457,15504.0
2017-04-13 12:50:00,94.28,94.34,94.28,94.31,4475.0,76.3619,76.4105,76.3619,76.3862,4475.0
2017-04-13 12:55:00,94.32,94.34,94.26,94.31,43919.0,76.3943,76.4105,76.3457,76.3862,43919.0
2017-04-13 13:00:00,94.31,94.32,94.21,94.21,15933.0,76.3862,76.3943,76.3052,76.3052,15933.0
2017-04-13 13:05:00,94.22,94.22,94.15,94.18,15890.0,76.3133,76.3133,76.2566,76.2809,15890.0
2017-04-13 13:10:00,94.19,94.21,94.14,94.2,9701.0,76.289,76.3052,76.2485,76.2971,9701.0
2017-04-13 13:15:00,94.2,94.24,94.19,94.24,4207.0,76.2971,76.3295,76.289,76.3295,4207.0
2017-04-13 13:20:00,94.25,94.25,94.18,94.19,7878.0,76.3376,76.3376,76.2809,76.289,7878.0
2017-04-13 13:25:00,94.18,94.27,94.18,94.26,7998.0,76.2809,76.3538,76.2809,76.3457,7998.0
2017-04-13 13:30:00,94.29,94.32,94.27,94.27,7171.0,76.37,76.3943,76.3538,76.3538,7171.0
2017-04-13 13:35:00,94.29,94.31,94.28,94.28,3604.0,76.37,76.3862,76.3619,76.3619,3604.0
2017-04-13 13:40:00,94.29,94.3,94.21,94.22,6965.0,76.37,76.3781,76.3052,76.3133,6965.0
2017-04-13 13:45:00,94.2,94.2,94.11,94.13,14853.0,76.2971,76.2971,76.2242,76.2404,14853.0
2017-04-13 13:50:00,94.1,94.17,94.1,94.16,21114.0,76.2161,76.2728,76.2161,76.2647,21114.0
2017-04-13 13:55:00,94.18,94.18,94.14,94.14,3060.0,76.2809,76.2809,76.2485,76.2485,3060.0
2017-04-13 14:00:00,94.14,94.21,94.12,94.2,13825.0,76.2485,76.3052,76.2323,76.2971,13825.0
2017-04-13 14:05:00,94.2,94.29,94.19,94.29,37142.0,76.2971,76.37,76.289,76.37,37142.0
2017-04-13 14:10:00,94.28,94.33,94.25,94.25,20651.0,76.3619,76.4024,76.3376,76.3376,20651.0
2017-04-13 14:15:00,94.25,94.29,94.24,94.27,7805.0,76.3376,76.37,76.3295,76.3538,7805.0
2017-04-13 14:20:00,94.27,94.32,94.25,94.28,5943.0,76.3538,76.3943,76.3376,76.3619,5943.0
2017-04-13 14:25:00,94.29,94.34,94.29,94.3,15736.0,76.37,76.4105,76.37,76.3781,15736.0
2017-04-13 14:30:00,94.3,94.36,94.3,94.35,7654.0,76.3781,76.4267,76.3781,76.4186,7654.0
2017-04-13 14:35:00,94.34,94.34,94.24,94.25,21313.0,76.4105,76.4105,76.3295,76.3376,21313.0
2017-04-13 14:40:00,94.28,94.3,94.25,94.28,25460.0,76.3619,76.3781,76.3376,76.3619,25460.0
2017-04-13 14:45:00,94.29,94.3,94.26,94.27,6921.0,76.37,76.3781,76.3457,76.3538,6921.0
2017-04-13 14:50:00,94.26,94.27,94.21,94.23,4922.0,76.3457,76.3538,76.3052,76.3214,4922.0
2017-04-13 14:55:00,94.23,94.3,94.23,94.29,9116.0,76.3214,76.3781,76.3214,76.37,9116.0
2017-04-13 15:00:00,94.29,94.31,94.27,94.28,20627.0,76.37,76.3862,76.3538,76.3619,20627.0
2017-04-13 15:05:00,94.26,94.27,94.2,94.21,5872.0,76.3457,76.3538,76.2971,76.3052,5872.0
2017-04-13 15:10:00,94.2,94.2,94.12,94.13,18628.0,76.2971,76.2971,76.2323,76.2404,18628.0
2017-04-13 15:15:00,94.12,94.13,94.05,94.12,8624.0,76.2323,76.2404,76.1756,76.2323,8624.0
2017-04-13 15:20:00,94.12,94.15,94.11,94.15,11894.0,76.2323,76.2566,76.2242,76.2566,11894.0
2017-04-13 15:25:00,94.14,94.15,94.08,94.09,9350.0,76.2485,76.2566,76.1999,76.208,9350.0
2017-04-13 15:30:00,94.08,94.13,94.01,94.01,18097.0,76.1999,76.2404,76.1432,76.1432,18097.0
2017-04-13 15:35:00,94.01,94.01,93.94,93.94,26350.0,76.1432,76.1432,76.0865,76.0865,26350.0
2017-04-13 15:40:00,93.94,93.97,93.9,93.94,25982.0,76.0865,76.1108,76.0541,76.0865,25982.0
2017-04-13 15:45:00,93.95,94.13,93.95,94.13,44669.0,76.0946,76.2404,76.0946,76.2404,44669.0
2017-04-13 15:50:00,94.11,94.12,94.01,94.03,26656.0,76.2242,76.2323,76.1432,76.1594,26656.0
2017-04-13 15:55:00,94.02,94.03,93.9,93.9,17874.0,76.1513,76.1594,76.0541,76.0541,17874.0
2017-04-17 09:30:00,94.08,94.18,94.04,94.1,53231.0,76.1999,76.2809,76.1675,76.2161,53231.0
2017-04-17 09:35:00,94.12,94.12,94.01,94.02,34593.0,76.2323,76.2323,76.1432,76.1513,34593.0
2017-04-17 09:40:00,94.01,94.04,93.92,93.96,11914.0,76.1432,76.1675,76.0703,76.1027,11914.0
2017-04-17 09:45:00,93.98,94.03,93.95,94.03,8895.0,76.1189,76.1594,76.0946,76.1594,8895.0
2017-04-17 09:50:00,94.05,94.12,94.02,94.11,4106.0,76.1756,76.2323,76.1513,76.2242,4106.0
2017-04-17 09:55:00,94.11,94.11,94.06,94.1,4245.0,76.2242,76.2242,76.1837,76.2161,4245.0
2017-04-17 10:00:00,94.07,94.13,94.06,94.12,27554.0,76.1918,76.2404,76.1837,76.2323,27554.0
2017-04-17 10:05:00,94.14,94.19,94.12,94.16,8728.0,76.2485,76.289,76.2323,76.2647,8728.0
2017-04-17 10:10:00,94.15,94.19,94.14,94.19,2408.0,76.2566,76.289,76.2485,76.289,2408.0
2017-04-17 10:15:00,94.2,94.27,94.18,94.25,52729.0,76.2971,76.3538,76.2809,76.3376,52729.0
2017-04-17 10:20:00,94.24,94.25,94.22,94.24,6527.0,76.3295,76.3376,76.3133,76.3295,6527.0
2017-04-17 10:25:00,94.22,94.24,94.17,94.18,24222.0,76.3133,76.3295,76.2728,76.2809,24222.0
2017-04-17 10:30:00,94.18,94.23,94.18,94.19,5258.0,76.2809,76.3214,76.2809,76.289,5258.0
2017-04-17 10:35:00,94.2,94.2,94.13,94.15,12322.0,76.2971,76.2971,76.2404,76.2566,12322.0
2017-04-17 10:40:00,94.17,94.17,94.12,94.13,13916.0,76.2728,76.2728,76.2323,76.2404,13916.0
2017-04-17 10:45:00,94.14,94.17,94.12,94.16,25199.0,76.2485,76.2728,76.2323,76.2647,25199.0
2017-04-17 10:50:00,94.16,94.2,94.15,94.18,22060.0,76.2647,76.2971,76.2566,76.2809,22060.0
2017-04-17 10:55:00,94.2,94.23,94.19,94.23,9266.0,76.2971,76.3214,76.289,76.3214,9266.0
2017-04-17 11:00:00,94.23,94.25,94.19,94.25,12413.0,76.3214,76.3376,76.289,76.3376,12413.0
2017-04-17 11:05:00,94.26,94.26,94.22,94.25,2378.0,76.3457,76.3457,76.3133,76.3376,2378.0
2017-04-17 11:10:00,94.25,94.28,94.25,94.27,3240.0,76.3376,76.3619,76.3376,76.3538,3240.0
2017-04-17 11:15:00,94.27,94.29,94.24,94.29,3106.0,76.3538,76.37,76.3295,76.37,3106.0
2017-04-17 11:20:00,94.29,94.31,94.27,94.31,9196.0,76.37,76.3862,76.3538,76.3862,9196.0
2017-04-17 11:25:00,94.31,94.34,94.3,94.34,2395.0,76.3862,76.4105,76.3781,76.4105,2395.0
2017-04-17 11:30:00,94.34,94.35,94.3,94.32,10180.0,76.4105,76.4186,76.3781,76.3943,10180.0
2017-04-17 11:35:00,94.34,94.39,94.34,94.38,3168.0,76.4105,76.451,76.4105,76.4429,3168.0
2017-04-17 11:40:00,94.37,94.38,94.31,94.31,2837.0,76.4348,76.4429,76.3862,76.3862,2837.0
2017-04-17 11:45:00,94.31,94.31,94.27,94.28,7141.0,76.3862,76.3862,76.3538,76.3619,7141.0
2017-04-17 11:50:00,94.27,94.31,94.27,94.27,4159.0,76.3538,76.3862,76.3538,76.3538,4159.0
2017-04-17 11:55:00,94.26,94.28,94.24,94.24,5194.0,76.3457,76.3619,76.3295,76.3295,5194.0
2017-04-17 12:00:00,94.24,94.28,94.24,94.28,6832.0,76.3295,76.3619,76.3295,76.3619,6832.0
2017-04-17 12:05:00,94.27,94.29,94.26,94.29,15016.0,76.3538,76.37,76.3457,76.37,15016.0
2017-04-17 12:10:00,94.29,94.31,94.28,94.3,5223.0,76.37,76.3862,76.3619,76.3781,5223.0
2017-04-17 12:15:00,94.31,94.33,94.31,94.33,3633.0,76.3862,76.4024,76.3862,76.4024,3633.0
2017-04-17 12:20:00,94.33,94.37,94.33,94.36,7008.0,76.4024,76.4348,76.4024,76.4267,7008.0
2017-04-17 12:25:00,94.38,94.38,94.33,94.33,43597.0,76.4429,76.4429,76.4024,76.4024,43597.0
2017-04-17 12:30:00,94.33,94.35,94.32,94.32,44507.0,76.4024,76.4186,76.3943,76.3943,44507.0
2017-04-17 12:35:00,94.32,94.32,94.27,94.28,40646.0,76.3943,76.3943,76.3538,76.3619,40646.0
2017-04-17 12:40:00,94.29,94.32,94.29,94.31,3057.0,76.37,76.3943,76.37,76.3862,3057.0
2017-04-17 12:45:00,94.32,94.33,94.29,94.29,4258.0,76.3943,76.4024,76.37,76.37,4258.0
2017-04-17 12:50:00,94.3,94.31,94.27,94.31,3867.0,76.3781,76.3862,76.3538,76.3862,3867.0
2017-04-17 12:55:00,94.31,94.34,94.3,94.3,15096.0,76.3862,76.4105,76.3781,76.3781,15096.0
2017-04-17 13:00:00,94.3,94.32,94.29,94.32,3749.0,76.3781,76.3943,76.37,76.3943,3749.0
2017-04-17 13:05:00,94.31,94.35,94.31,94.33,10270.0,76.3862,76.4186,76.3862,76.4024,10270.0
2017-04-17 13:10:00,94.34,94.37,94.29,94.3,11552.0,76.4105,76.4348,76.37,76.3781,11552.0
2017-04-17 13:15:00,94.31,94.33,94.3,94.32,5762.0,76.3862,76.4024,76.3781,76.3943,5762.0
2017-04-17 13:20:00,94.32,94.33,94.31,94.31,23426.0,76.3943,76.4024,76.3862,76.3862,23426.0
2017-04-17 13:25:00,94.31,94.38,94.31,94.37,7515.0,76.3862,76.4429,76.3862,76.4348,7515.0
2017-04-17 13:30:00,94.35,94.38,94.35,94.36,3033.0,76.4186,76.4429,76.4186,76.4267,3033.0
2017-04-17 13:35:00,94.37,94.37,94.31,94.34,6213.0,76.4348,76.4348,76.3862,76.4105,6213.0
2017-04-17 13:40:00,94.35,94.36,94.31,94.32,12176.0,76.4186,76.4267,76.3862,76.3943,12176.0
2017-04-17 13:45:00,94.31,94.34,94.31,94.34,6667.0,76.3862,76.4105,76.3862,76.4105,6667.0
2017-04-17 13:50:00,94.34,94.35,94.32,94.35,3990.0,76.4105,76.4186,76.3943,76.4186,3990.0
2017-04-17 13:55:00,94.33,94.37,94.33,94.35,8399.0,76.4024,76.4348,76.4024,76.4186,8399.0
2017-04-17 14:00:00,94.35,94.38,94.32,94.38,12290.0,76.4186,76.4429,76.3943,76.4429,12290.0
2017-04-17 14:05:00,94.36,94.4,94.33,94.35,23798.0,76.4267,76.4591,76.4024,76.4186,23798.0
2017-04-17 14:10:00,94.35,94.39,94.35,94.37,11621.0,76.4186,76.451,76.4186,76.4348,11621.0
2017-04-17 14:15:00,94.37,94.41,94.34,94.35,25944.0,76.4348,76.4672,76.4105,76.4186,25944.0
2017-04-17 14:20:00,94.35,94.39,94.35,94.39,11535.0,76.4186,76.451,76.4186,76.451,11535.0
2017-04-17 14:25:00,94.38,94.38,94.35,94.36,8384.0,76.4429,76.4429,76.4186,76.4267,8384.0
2017-04-17 14:30:00,94.36,94.42,94.35,94.41,105619.0,76.4267,76.4753,76.4186,76.4672,105619.0
2017-04-17 14:35:00,94.42,94.43,94.38,94.43,212012.0,76.4753,76.4834,76.4429,76.4834,212012.0
2017-04-17 14:40:00,94.43,94.45,94.41,94.44,5760.0,76.4834,76.4996,76.4672,76.4915,5760.0
2017-04-17 14:45:00,94.45,94.46,94.42,94.42,33032.0,76.4996,76.5077,76.4753,76.4753,33032.0
2017-04-17 14:50:00,94.43,94.43,94.4,94.41,22988.0,76.4834,76.4834,76.4591,76.4672,22988.0
2017-04-17 14:55:00,94.4,94.42,94.35,94.38,33841.0,76.4591,76.4753,76.4186,76.4429,33841.0
2017-04-17 15:00:00,94.39,94.4,94.35,94.36,12775.0,76.451,76.4591,76.4186,76.4267,12775.0
2017-04-17 15:05:00,94.36,94.39,94.34,94.39,4277.0,76.4267,76.451,76.4105,76.451,4277.0
2017-04-17 15:10:00,94.4,94.41,94.37,94.41,3242.0,76.4591,76.4672,76.4348,76.4672,3242.0
2017-04-17 15:15:00,94.42,94.54,94.42,94.54,11322.0,76.4753,76.5725,76.4753,76.5725,11322.0
2017-04-17 15:20:00,94.54,94.54,94.51,94.53,4710.0,76.5725,76.5725,76.5482,76.5644,4710.0
2017-04-17 15:25:00,94.56,94.61,94.55,94.6,8994.0,76.5887,76.6292,76.5806,76.6211,8994.0
2017-04-17 15:30:00,94.59,94.61,94.54,94.55,12599.0,76.613,76.6292,76.5725,76.5806,12599.0
2017-04-17 15:35:00,94.56,94.59,94.55,94.58,5393.0,76.5887,76.613,76.5806,76.6049,5393.0
2017-04-17 15:40:00,94.6,94.61,94.57,94.58,21625.0,76.6211,76.6292,76.5968,76.6049,21625.0
2017-04-17 15:45:00,94.58,94.68,94.58,94.67,23827.0,76.6049,76.6859,76.6049,76.6778,23827.0
2017-04-17 15:50:00,94.68,94.68,94.62,94.65,21737.0,76.6859,76.6859,76.6373,76.6616,21737.0
2017-04-17 15:55:00,94.65,94.67,94.62,94.67,97658.0,76.6616,76.6778,76.6373,76.6778,97658.0
2017-04-18 09:30:00,94.3,94.3,94.14,94.25,28685.0,76.3781,76.3781,76.2485,76.3376,28685.0
2017-04-18 09:35:00,94.26,94.39,94.25,94.39,40316.0,76.3457,76.451,76.3376,76.451,40316.0
2017-04-18 09:40:00,94.37,94.44,94.37,94.41,7569.0,76.4348,76.4915,76.4348,76.4672,7569.0
2017-04-18 09:45:00,94.44,94.46,94.41,94.41,11105.0,76.4915,76.5077,76.4672,76.4672,11105.0
2017-04-18 09:50:00,94.39,94.4,94.35,94.38,4407.0,76.451,76.4591,76.4186,76.4429,4407.0
2017-04-18 09:55:00,94.41,94.5,94.41,94.5,5884.0,76.4672,76.5401,76.4672,76.5401,5884.0
2017-04-18 10:00:00,94.51,94.51,94.39,94.39,9918.0,76.5482,76.5482,76.451,76.451,9918.0
2017-04-18 10:05:00,94.4,94.42,94.34,94.36,10620.0,76.4591,76.4753,76.4105,76.4267,10620.0
2017-04-18 10:10:00,94.37,94.39,94.35,94.35,5770.0,76.4348,76.451,76.4186,76.4186,5770.0
2017-04-18 10:15:00,94.36,94.38,94.23,94.26,7824.0,76.4267,76.4429,76.3214,76.3457,7824.0
2017-04-18 10:20:00,94.25,94.3,94.22,94.24,13869.0,76.3376,76.3781,76.3133,76.3295,13869.0
2017-04-18 10:25:00,94.25,94.31,94.24,94.26,21161.0,76.3376,76.3862,76.3295,76.3457,21161.0
2017-04-18 10:30:00,94.26,94.33,94.26,94.31,13010.0,76.3457,76.4024,76.3457,76.3862,13010.0
2017-04-18 10:35:00,94.3,94.36,94.3,94.33,8106.0,76.3781,76.4267,76.3781,76.4024,8106.0
2017-04-18 10:40:00,94.33,94.38,94.32,94.38,16261.0,76.4024,76.4429,76.3943,76.4429,16261.0
2017-04-18 10:45:00,94.37,94.37,94.32,94.33,38790.0,76.4348,76.4348,76.3943,76.4024,38790.0
2017-04-18 10:50:00,94.32,94.34,94.3,94.31,18233.0,76.3943,76.4105,76.3781,76.3862,18233.0
2017-04-18 10:55:00,94.32,94.32,94.27,94.31,4408.0,76.3943,76.3943,76.3538,76.3862,4408.0
2017-04-18 11:00:00,94.32,94.35,94.25,94.26,7561.0,76.3943,76.4186,76.3376,76.3457,7561.0
2017-04-18 11:05:00,94.28,94.31,94.28,94.31,4196.0,76.3619,76.3862,76.3619,76.3862,4196.0
2017-04-18 11:10:00,94.34,94.41,94.34,94.35,9642.0,76.4105,76.4672,76.4105,76.4186,9642.0
2017-04-18 11:15:00,94.33,94.37,94.32,94.34,21240.0,76.4024,76.4348,76.3943,76.4105,21240.0
2017-04-18 11:20:00,94.32,94.34,94.29,94.33,10630.0,76.3943,76.4105,76.37,76.4024,10630.0
2017-04-18 11:25:00,94.32,94.37,94.3,94.37,8192.0,76.3943,76.4348,76.3781,76.4348,8192.0
2017-04-18 11:30:00,94.35,94.36,94.25,94.25,7004.0,76.4186,76.4267,76.3376,76.3376,7004.0
2017-04-18 11:35:00,94.22,94.22,94.13,94.18,13189.0,76.3133,76.3133,76.2404,76.2809,13189.0
2017-04-18 11:40:00,94.17,94.17,94.08,94.08,10862.0,76.2728,76.2728,76.1999,76.1999,10862.0
2017-04-18 11:45:00,94.09,94.13,94.08,94.09,18197.0,76.208,76.2404,76.1999,76.208,18197.0
2017-04-18 11:50:00,94.12,94.13,94.06,94.11,3032.0,76.2323,76.2404,76.1837,76.2242,3032.0
2017-04-18 11:55:00,94.11,94.11,94.0,94.0,24694.0,76.2242,76.2242,76.1351,76.1351,24694.0
2017-04-18 12:00:00,93.99,94.04,93.92,94.04,17600.0,76.127,76.1675,76.0703,76.1675,17600.0
2017-04-18 12:05:00,94.04,94.05,94.03,94.03,2200.0,76.1675,76.1756,76.1594,76.1594,2200.0
2017-04-18 12:10:00,94.02,94.06,93.99,94.06,11850.0,76.1513,76.1837,76.127,76.1837,11850.0
2017-04-18 12:15:00,94.06,94.07,94.01,94.02,676.0,76.1837,76.1918,76.1432,76.1513,676.0
2017-04-18 12:20:00,94.03,94.1,94.02,94.1,7600.0,76.1594,76.2161,76.1513,76.2161,7600.0
2017-04-18 12:25:00,94.09,94.11,94.08,94.1,2758.0,76.208,76.2242,76.1999,76.2161,2758.0
2017-04-18 12:30:00,94.06,94.11,94.06,94.08,17676.0,76.1837,76.2242,76.1837,76.1999,17676.0
2017-04-18 12:35:00,94.08,94.08,94.03,94.04,17029.0,76.1999,76.1999,76.1594,76.1675,17029.0
2017-04-18 12:40:00,94.04,94.11,94.04,94.09,4629.0,76.1675,76.2242,76.1675,76.208,4629.0
2017-04-18 12:45:00,94.06,94.06,94.03,94.04,4385.0,76.1837,76.1837,76.1594,76.1675,4385.0
2017-04-18 12:50:00,94.05,94.12,94.04,94.1,14398.0,76.1756,76.2323,76.1675,76.2161,14398.0
2017-04-18 12:55:00,94.1,94.13,94.08,94.08,3968.0,76.2161,76.2404,76.1999,76.1999,3968.0
2017-04-18 13:00:00,94.06,94.08,94.03,94.03,5088.0,76.1837,76.1999,76.1594,76.1594,5088.0
2017-04-18 13:05:00,94.06,94.08,94.06,94.08,3185.0,76.1837,76.1999,76.1837,76.1999,3185.0
2017-04-18 13:10:00,94.08,94.15,94.07,94.15,11041.0,76.1999,76.2566,76.1918,76.2566,11041.0
2017-04-18 13:15:00,94.16,94.16,94.13,94.15,6981.0,76.2647,76.2647,76.2404,76.2566,6981.0
2017-04-18 13:20:00,94.13,94.16,94.12,94.14,6535.0,76.2404,76.2647,76.2323,76.2485,6535.0
2017-04-18 13:25:00,94.14,94.19,94.14,94.19,3507.0,76.2485,76.289,76.2485,76.289,3507.0
2017-04-18 13:30:00,94.19,94.24,94.17,94.23,26817.0,76.289,76.3295,76.2728,76.3214,26817.0
2017-04-18 13:35:00,94.23,94.26,94.22,94.23,58290.0,76.3214,76.3457,76.3133,76.3214,58290.0
2017-04-18 13:40:00,94.23,94.28,94.22,94.27,15833.0,76.3214,76.3619,76.3133,76.3538,15833.0
2017-04-18 13:45:00,94.27,94.29,94.24,94.28,6847.0,76.3538,76.37,76.3295,76.3619,6847.0
2017-04-18 13:50:00,94.29,94.29,94.25,94.25,25449.0,76.37,76.37,76.3376,76.3376,25449.0
2017-04-18 13:55:00,94.25,94.28,94.25,94.27,19675.0,76.3376,76.3619,76.3376,76.3538,19675.0
2017-04-18 14:00:00,94.26,94.34,94.26,94.32,3289.0,76.3457,76.4105,76.3457,76.3943,3289.0
2017-04-18 14:05:00,94.33,94.35,94.3,94.3,19197.0,76.4024,76.4186,76.3781,76.3781,19197.0
2017-04-18 14:10:00,94.32,94.33,94.29,94.3,14255.0,76.3943,76.4024,76.37,76.3781,14255.0
2017-04-18 14:15:00,94.31,94.36,94.31,94.34,11479.0,76.3862,76.4267,76.3862,76.4105,11479.0
2017-04-18 14:20:00,94.34,94.36,94.29,94.3,10115.0,76.4105,76.4267,76.37,76.3781,10115.0
2017-04-18 14:25:00,94.31,94.35,94.28,94.35,35256.0,76.3862,76.4186,76.3619,76.4186,35256.0
2017-04-18 14:30:00,94.34,94.36,94.31,94.34,9960.0,76.4105,76.4267,76.3862,76.4105,9960.0
2017-04-18 14:35:00,94.37,94.4,94.31,94.31,12587.0,76.4348,76.4591,76.3862,76.3862,12587.0
2017-04-18 14:40:00,94.33,94.35,94.26,94.26,10999.0,76.4024,76.4186,76.3457,76.3457,10999.0
2017-04-18 14:45:00,94.24,94.27,94.24,94.27,13095.0,76.3295,76.3538,76.3295,76.3538,13095.0
2017-04-18 14:50:00,94.28,94.32,94.26,94.3,8775.0,76.3619,76.3943,76.3457,76.3781,8775.0
2017-04-18 14:55:00,94.3,94.3,94.23,94.28,11187.0,76.3781,76.3781,76.3214,76.3619,11187.0
2017-04-18 15:00:00,94.3,94.3,94.2,94.2,21659.0,76.3781,76.3781,76.2971,76.2971,21659.0
2017-04-18 15:05:00,94.23,94.28,94.23,94.27,10830.0,76.3214,76.3619,76.3214,76.3538,10830.0
2017-04-18 15:10:00,94.29,94.29,94.22,94.26,48914.0,76.37,76.37,76.3133,76.3457,48914.0
2017-04-18 15:15:00,94.26,94.3,94.25,94.29,16122.0,76.3457,76.3781,76.3376,76.37,16122.0
2017-04-18 15:20:00,94.31,94.33,94.28,94.32,19536.0,76.3862,76.4024,76.3619,76.3943,19536.0
2017-04-18 15:25:00,94.34,94.34,94.3,94.3,8797.0,76.4105,76.4105,76.3781,76.3781,8797.0
2017-04-18 15:30:00,94.3,94.31,94.28,94.3,8574.0,76.3781,76.3862,76.3619,76.3781,8574.0
2017-04-18 15:35:00,94.3,94.37,94.3,94.33,13140.0,76.3781,76.4348,76.3781,76.4024,13140.0
2017-04-18 15:40:00,94.34,94.39,94.32,94.33,28975.0,76.4105,76.451,76.3943,76.4024,28975.0
2017-04-18 15:45:00,94.32,94.36,94.3,94.34,10391.0,76.3943,76.4267,76.3781,76.4105,10391.0
2017-04-18 15:50:00,94.35,94.36,94.28,94.3,15703.0,76.4186,76.4267,76.3619,76.3781,15703.0
2017-04-18 15:55:00,94.29,94.31,94.25,94.25,48474.0,76.37,76.3862,76.3376,76.3376,48474.0
2017-04-19 09:30:00,94.5,94.61,94.45,94.53,24253.0,76.5401,76.6292,76.4996,76.5644,24253.0
2017-04-19 09:35:00,94.53,94.55,94.51,94.54,3004.0,76.5644,76.5806,76.5482,76.5725,3004.0
2017-04-19 09:40:00,94.49,94.51,94.45,94.45,25398.0,76.532,76.5482,76.4996,76.4996,25398.0
2017-04-19 09:45:00,94.43,94.49,94.41,94.49,2542.0,76.4834,76.532,76.4672,76.532,2542.0
2017-04-19 09:50:00,94.51,94.56,94.5,94.56,11244.0,76.5482,76.5887,76.5401,76.5887,11244.0
2017-04-19 09:55:00,94.58,94.61,94.57,94.61,6262.0,76.6049,76.6292,76.5968,76.6292,6262.0
2017-04-19 10:00:00,94.6,94.6,94.54,94.55,19277.0,76.6211,76.6211,76.5725,76.5806,19277.0
2017-04-19 10:05:00,94.53,94.56,94.53,94.56,3016.0,76.5644,76.5887,76.5644,76.5887,3016.0
2017-04-19 10:10:00,94.57,94.58,94.53,94.54,20550.0,76.5968,76.6049,76.5644,76.5725,20550.0
2017-04-19 10:15:00,94.55,94.55,94.5,94.51,1566.0,76.5806,76.5806,76.5401,76.5482,1566.0
2017-04-19 10:20:00,94.5,94.51,94.47,94.5,3808.0,76.5401,76.5482,76.5158,76.5401,3808.0
2017-04-19 10:25:00,94.51,94.52,94.48,94.49,6091.0,76.5482,76.5563,76.5239,76.532,6091.0
2017-04-19 10:30:00,94.52,94.52,94.39,94.46,21505.0,76.5563,76.5563,76.451,76.5077,21505.0
2017-04-19 10:35:00,94.47,94.48,94.42,94.44,16858.0,76.5158,76.5239,76.4753,76.4915,16858.0
2017-04-19 10:40:00,94.43,94.44,94.38,94.39,12582.0,76.4834,76.4915,76.4429,76.451,12582.0
2017-04-19 10:45:00,94.39,94.41,94.33,94.33,22159.0,76.451,76.4672,76.4024,76.4024,22159.0
2017-04-19 10:50:00,94.31,94.38,94.3,94.35,7386.0,76.3862,76.4429,76.3781,76.4186,7386.0
2017-04-19 10:55:00,94.36,94.39,94.34,94.37,4247.0,76.4267,76.451,76.4105,76.4348,4247.0
2017-04-19 11:00:00,94.37,94.4,94.36,94.37,3382.0,76.4348,76.4591,76.4267,76.4348,3382.0
2017-04-19 11:05:00,94.36,94.39,94.36,94.37,4660.0,76.4267,76.451,76.4267,76.4348,4660.0
2017-04-19 11:10:00,94.34,94.4,94.34,94.38,5451.0,76.4105,76.4591,76.4105,76.4429,5451.0
2017-04-19 11:15:00,94.38,94.41,94.37,94.4,3592.0,76.4429,76.4672,76.4348,76.4591,3592.0
2017-04-19 11:20:00,94.4,94.45,94.4,94.45,4492.0,76.4591,76.4996,76.4591,76.4996,4492.0
2017-04-19 11:25:00,94.44,94.46,94.4,94.46,9702.0,76.4915,76.5077,76.4591,76.5077,9702.0
2017-04-19 11:30:00,94.45,94.45,94.42,94.43,2589.0,76.4996,76.4996,76.4753,76.4834,2589.0
2017-04-19 11:35:00,94.44,94.46,94.43,94.45,14874.0,76.4915,76.5077,76.4834,76.4996,14874.0
2017-04-19 11:40:00,94.45,94.46,94.43,94.44,6399.0,76.4996,76.5077,76.4834,76.4915,6399.0
2017-04-19 11:45:00,94.44,94.44,94.38,94.39,3650.0,76.4915,76.4915,76.4429,76.451,3650.0
2017-04-19 11:50:00,94.39,94.41,94.36,94.37,18015.0,76.451,76.4672,76.4267,76.4348,18015.0
2017-04-19 11:55:00,94.37,94.37,94.33,94.33,6676.0,76.4348,76.4348,76.4024,76.4024,6676.0
2017-04-19 12:00:00,94.33,94.35,94.32,94.33,5525.0,76.4024,76.4186,76.3943,76.4024,5525.0
2017-04-19 12:05:00,94.28,94.28,94.22,94.24,9871.0,76.3619,76.3619,76.3133,76.3295,9871.0
2017-04-19 12:10:00,94.2,94.25,94.18,94.24,6281.0,76.2971,76.3376,76.2809,76.3295,6281.0
2017-04-19 12:15:00,94.22,94.27,94.22,94.24,11261.0,76.3133,76.3538,76.3133,76.3295,11261.0
2017-04-19 12:20:00,94.23,94.3,94.22,94.27,11715.0,76.3214,76.3781,76.3133,76.3538,11715.0
2017-04-19 12:25:00,94.28,94.29,94.26,94.28,4062.0,76.3619,76.37,76.3457,76.3619,4062.0
2017-04-19 12:30:00,94.25,94.3,94.25,94.3,3700.0,76.3376,76.3781,76.3376,76.3781,3700.0
2017-04-19 12:35:00,94.3,94.31,94.27,94.28,2698.0,76.3781,76.3862,76.3538,76.3619,2698.0
2017-04-19 12:40:00,94.28,94.3,94.26,94.26,8234.0,76.3619,76.3781,76.3457,76.3457,8234.0
2017-04-19 12:45:00,94.25,94.29,94.25,94.26,3893.0,76.3376,76.37,76.3376,76.3457,3893.0
2017-04-19 12:50:00,94.27,94.3,94.25,94.3,6624.0,76.3538,76.3781,76.3376,76.3781,6624.0
2017-04-19 12:55:00,94.29,94.31,94.28,94.3,7375.0,76.37,76.3862,76.3619,76.3781,7375.0
2017-04-19 13:00:00,94.28,94.29,94.2,94.21,5821.0,76.3619,76.37,76.2971,76.3052,5821.0
2017-04-19 13:05:00,94.21,94.21,94.16,94.16,8992.0,76.3052,76.3052,76.2647,76.2647,8992.0
2017-04-19 13:10:00,94.18,94.18,94.12,94.14,5493.0,76.2809,76.2809,76.2323,76.2485,5493.0
2017-04-19 13:15:00,94.13,94.2,94.13,94.18,6326.0,76.2404,76.2971,76.2404,76.2809,6326.0
2017-04-19 13:20:00,94.18,94.26,94.18,94.24,12643.0,76.2809,76.3457,76.2809,76.3295,12643.0
2017-04-19 13:25:00,94.25,94.25,94.2,94.21,5812.0,76.3376,76.3376,76.2971,76.3052,5812.0
2017-04-19 13:30:00,94.21,94.23,94.19,94.22,8141.0,76.3052,76.3214,76.289,76.3133,8141.0
2017-04-19 13:35:00,94.21,94.22,94.18,94.2,3966.0,76.3052,76.3133,76.2809,76.2971,3966.0
2017-04-19 13:40:00,94.19,94.22,94.17,94.21,3739.0,76.289,76.3133,76.2728,76.3052,3739.0
2017-04-19 13:45:00,94.2,94.23,94.18,94.22,9005.0,76.2971,76.3214,76.2809,76.3133,9005.0
2017-04-19 13:50:00,94.21,94.24,94.21,94.22,23737.0,76.3052,76.3295,76.3052,76.3133,23737.0
2017-04-19 13:55:00,94.21,94.21,94.16,94.2,31141.0,76.3052,76.3052,76.2647,76.2971,31141.0
2017-04-19 14:00:00,94.19,94.23,94.17,94.17,4898.0,76.289,76.3214,76.2728,76.2728,4898.0
2017-04-19 14:05:00,94.16,94.16,94.12,94.14,4616.0,76.2647,76.2647,76.2323,76.2485,4616.0
2017-04-19 14:10:00,94.13,94.17,94.12,94.14,12428.0,76.2404,76.2728,76.2323,76.2485,12428.0
2017-04-19 14:15:00,94.13,94.13,94.06,94.12,14624.0,76.2404,76.2404,76.1837,76.2323,14624.0
2017-04-19 14:20:00,94.11,94.12,94.07,94.08,8809.0,76.2242,76.2323,76.1918,76.1999,8809.0
2017-04-19 14:25:00,94.06,94.15,94.06,94.14,25804.0,76.1837,76.2566,76.1837,76.2485,25804.0
2017-04-19 14:30:00,94.13,94.16,94.11,94.13,8170.0,76.2404,76.2647,76.2242,76.2404,8170.0
2017-04-19 14:35:00,94.14,94.17,94.13,94.15,1449.0,76.2485,76.2728,76.2404,76.2566,1449.0
2017-04-19 14:40:00,94.16,94.16,94.08,94.09,11284.0,76.2647,76.2647,76.1999,76.208,11284.0
2017-04-19 14:45:00,94.09,94.1,94.04,94.05,13710.0,76.208,76.2161,76.1675,76.1756,13710.0
2017-04-19 14:50:00,94.02,94.03,93.9,93.98,21802.0,76.1513,76.1594,76.0541,76.1189,21802.0
2017-04-19 14:55:00,93.97,93.99,93.95,93.95,5079.0,76.1108,76.127,76.0946,76.0946,5079.0
2017-04-19 15:00:00,93.95,93.99,93.91,93.99,9169.0,76.0946,76.127,76.0622,76.127,9169.0
2017-04-19 15:05:00,93.98,94.0,93.95,93.98,11460.0,76.1189,76.1351,76.0946,76.1189,11460.0
2017-04-19 15:10:00,94.01,94.02,93.99,94.01,16054.0,76.1432,76.1513,76.127,76.1432,16054.0
2017-04-19 15:15:00,93.99,94.03,93.98,94.03,20152.0,76.127,76.1594,76.1189,76.1594,20152.0
2017-04-19 15:20:00,94.04,94.05,94.0,94.0,200326.0,76.1675,76.1756,76.1351,76.1351,200326.0
2017-04-19 15:25:00,94.0,94.0,93.89,93.9,50259.0,76.1351,76.1351,76.0461,76.0541,50259.0
2017-04-19 15:30:00,93.9,93.9,93.83,93.86,10409.0,76.0541,76.0541,75.9975,76.0218,10409.0
2017-04-19 15:35:00,93.88,93.92,93.87,93.91,12371.0,76.038,76.0703,76.0299,76.0622,12371.0
2017-04-19 15:40:00,93.9,93.9,93.81,93.84,13504.0,76.0541,76.0541,75.9813,76.0056,13504.0
2017-04-19 15:45:00,93.84,93.87,93.82,93.86,15244.0,76.0056,76.0299,75.9894,76.0218,15244.0
2017-04-19 15:50:00,93.86,93.89,93.83,93.88,11946.0,76.0218,76.0461,75.9975,76.038,11946.0
2017-04-19 15:55:00,93.88,93.97,93.88,93.94,21597.0,76.038,76.1108,76.038,76.0865,21597.0
2017-04-20 09:30:00,94.26,94.28,94.12,94.25,22842.0,76.3457,76.3619,76.2323,76.3376,22842.0
2017-04-20 09:35:00,94.27,94.27,94.2,94.21,24914.0,76.3538,76.3538,76.2971,76.3052,24914.0
2017-04-20 09:40:00,94.21,94.21,94.12,94.17,20031.0,76.3052,76.3052,76.2323,76.2728,20031.0
2017-04-20 09:45:00,94.14,94.15,94.1,94.13,3690.0,76.2485,76.2566,76.2161,76.2404,3690.0
2017-04-20 09:50:00,94.11,94.17,94.11,94.16,2770.0,76.2242,76.2728,76.2242,76.2647,2770.0
2017-04-20 09:55:00,94.14,94.16,94.06,94.13,8578.0,76.2485,76.2647,76.1837,76.2404,8578.0
2017-04-20 10:00:00,94.21,94.21,94.15,94.18,25626.0,76.3052,76.3052,76.2566,76.2809,25626.0
2017-04-20 10:05:00,94.17,94.25,94.15,94.24,2654.0,76.2728,76.3376,76.2566,76.3295,2654.0
2017-04-20 10:10:00,94.25,94.35,94.25,94.3,18761.0,76.3376,76.4186,76.3376,76.3781,18761.0
2017-04-20 10:15:00,94.31,94.32,94.25,94.26,3834.0,76.3862,76.3943,76.3376,76.3457,3834.0
2017-04-20 10:20:00,94.27,94.34,94.26,94.28,10917.0,76.3538,76.4105,76.3457,76.3619,10917.0
2017-04-20 10:25:00,94.3,94.32,94.26,94.27,6249.0,76.3781,76.3943,76.3457,76.3538,6249.0
2017-04-20 10:30:00,94.27,94.3,94.25,94.25,6893.0,76.3538,76.3781,76.3376,76.3376,6893.0
2017-04-20 10:35:00,94.24,94.27,94.23,94.25,8411.0,76.3295,76.3538,76.3214,76.3376,8411.0
2017-04-20 10:40:00,94.27,94.27,94.25,94.27,2624.0,76.3538,76.3538,76.3376,76.3538,2624.0
2017-04-20 10:45:00,94.28,94.3,94.27,94.29,5637.0,76.3619,76.3781,76.3538,76.37,5637.0
2017-04-20 10:50:00,94.3,94.34,94.29,94.33,4917.0,76.3781,76.4105,76.37,76.4024,4917.0
2017-04-20 10:55:00,94.33,94.35,94.31,94.34,5963.0,76.4024,76.4186,76.3862,76.4105,5963.0
2017-04-20 11:00:00,94.33,94.35,94.26,94.26,14521.0,76.4024,76.4186,76.3457,76.3457,14521.0
2017-04-20 11:05:00,94.26,94.3,94.25,94.3,4551.0,76.3457,76.3781,76.3376,76.3781,4551.0
2017-04-20 11:10:00,94.31,94.33,94.3,94.32,18228.0,76.3862,76.4024,76.3781,76.3943,18228.0
2017-04-20 11:15:00,94.32,94.32,94.27,94.3,14282.0,76.3943,76.3943,76.3538,76.3781,14282.0
2017-04-20 11:20:00,94.29,94.36,94.28,94.33,10729.0,76.37,76.4267,76.3619,76.4024,10729.0
2017-04-20 11:25:00,94.34,94.39,94.33,94.38,13155.0,76.4105,76.451,76.4024,76.4429,13155.0
2017-04-20 11:30:00,94.37,94.4,94.37,94.4,11302.0,76.4348,76.4591,76.4348,76.4591,11302.0
2017-04-20 11:35:00,94.42,94.48,94.4,94.47,9951.0,76.4753,76.5239,76.4591,76.5158,9951.0
2017-04-20 11:40:00,94.46,94.47,94.41,94.45,9956.0,76.5077,76.5158,76.4672,76.4996,9956.0
2017-04-20 11:45:00,94.46,94.53,94.45,94.52,30647.0,76.5077,76.5644,76.4996,76.5563,30647.0
2017-04-20 11:50:00,94.52,94.56,94.49,94.53,7662.0,76.5563,76.5887,76.532,76.5644,7662.0
2017-04-20 11:55:00,94.52,94.55,94.51,94.53,5047.0,76.5563,76.5806,76.5482,76.5644,5047.0
2017-04-20 12:00:00,94.55,94.59,94.53,94.57,5825.0,76.5806,76.613,76.5644,76.5968,5825.0
2017-04-20 12:05:00,94.59,94.63,94.59,94.63,8124.0,76.613,76.6454,76.613,76.6454,8124.0
2017-04-20 12:10:00,94.64,94.65,94.62,94.64,7869.0,76.6535,76.6616,76.6373,76.6535,7869.0
2017-04-20 12:15:00,94.65,94.66,94.61,94.63,7171.0,76.6616,76.6697,76.6292,76.6454,7171.0
2017-04-20 12:20:00,94.64,94.69,94.63,94.65,6407.0,76.6535,76.694,76.6454,76.6616,6407.0
2017-04-20 12:25:00,94.64,94.68,94.63,94.63,11415.0,76.6535,76.6859,76.6454,76.6454,11415.0
2017-04-20 12:30:00,94.63,94.69,94.62,94.66,12101.0,76.6454,76.694,76.6373,76.6697,12101.0
2017-04-20 12:35:00,94.64,94.68,94.62,94.67,8218.0,76.6535,76.6859,76.6373,76.6778,8218.0
2017-04-20 12:40:00,94.68,94.74,94.66,94.74,5894.0,76.6859,76.7345,76.6697,76.7345,5894.0
2017-04-20 12:45:00,94.73,94.75,94.72,94.73,4459.0,76.7264,76.7426,76.7183,76.7264,4459.0
2017-04-20 12:50:00,94.73,94.75,94.72,94.75,8788.0,76.7264,76.7426,76.7183,76.7426,8788.0
2017-04-20 12:55:00,94.75,94.75,94.67,94.68,7976.0,76.7426,76.7426,76.6778,76.6859,7976.0
2017-04-20 13:00:00,94.7,94.73,94.7,94.71,4900.0,76.7021,76.7264,76.7021,76.7102,4900.0
2017-04-20 13:05:00,94.71,94.73,94.7,94.7,4052.0,76.7102,76.7264,76.7021,76.7021,4052.0
2017-04-20 13:10:00,94.68,94.69,94.66,94.68,10935.0,76.6859,76.694,76.6697,76.6859,10935.0
2017-04-20 13:15:00,94.69,94.7,94.63,94.63,13186.0,76.694,76.7021,76.6454,76.6454,13186.0
2017-04-20 13:20:00,94.65,94.67,94.63,94.64,4071.0,76.6616,76.6778,76.6454,76.6535,4071.0
2017-04-20 13:25:00,94.66,94.73,94.66,94.72,6274.0,76.6697,76.7264,76.6697,76.7183,6274.0
2017-04-20 13:30:00,94.72,94.75,94.7,94.75,7163.0,76.7183,76.7426,76.7021,76.7426,7163.0
2017-04-20 13:35:00,94.76,94.81,94.76,94.8,19437.0,76.7507,76.7912,76.7507,76.7831,19437.0
2017-04-20 13:40:00,94.79,94.82,94.79,94.82,13070.0,76.775,76.7993,76.775,76.7993,13070.0
2017-04-20 13:45:00,94.81,94.85,94.81,94.83,12503.0,76.7912,76.8236,76.7912,76.8074,12503.0
2017-04-20 13:50:00,94.83,94.9,94.83,94.89,16350.0,76.8074,76.8641,76.8074,76.856,16350.0
2017-04-20 13:55:00,94.9,94.94,94.88,94.9,58375.0,76.8641,76.8965,76.8479,76.8641,58375.0
2017-04-20 14:00:00,94.92,94.92,94.89,94.9,3447.0,76.8803,76.8803,76.856,76.8641,3447.0
2017-04-20 14:05:00,94.89,94.9,94.8,94.82,31935.0,76.856,76.8641,76.7831,76.7993,31935.0
2017-04-20 14:10:00,94.83,94.84,94.8,94.82,16581.0,76.8074,76.8155,76.7831,76.7993,16581.0
2017-04-20 14:15:00,94.81,94.85,94.8,94.83,7750.0,76.7912,76.8236,76.7831,76.8074,7750.0
2017-04-20 14:20:00,94.82,94.86,94.8,94.85,11472.0,76.7993,76.8317,76.7831,76.8236,11472.0
2017-04-20 14:25:00,94.85,94.87,94.84,94.86,23466.0,76.8236,76.8398,76.8155,76.8317,23466.0
2017-04-20 14:30:00,94.86,94.87,94.81,94.86,32891.0,76.8317,76.8398,76.7912,76.8317,32891.0
2017-04-20 14:35:00,94.86,94.89,94.85,94.86,142153.0,76.8317,76.856,76.8236,76.8317,142153.0
2017-04-20 14:40:00,94.87,94.88,94.8,94.81,12772.0,76.8398,76.8479,76.7831,76.7912,12772.0
2017-04-20 14:45:00,94.83,94.84,94.81,94.84,26035.0,76.8074,76.8155,76.7912,76.8155,26035.0
2017-04-20 14:50:00,94.83,94.86,94.8,94.82,8794.0,76.8074,76.8317,76.7831,76.7993,8794.0
2017-04-20 14:55:00,94.82,94.85,94.78,94.79,8804.0,76.7993,76.8236,76.7669,76.775,8804.0
2017-04-20 15:00:00,94.79,94.8,94.73,94.76,4944.0,76.775,76.7831,76.7264,76.7507,4944.0
2017-04-20 15:05:00,94.76,94.81,94.75,94.8,19108.0,76.7507,76.7912,76.7426,76.7831,19108.0
2017-04-20 15:10:00,94.8,94.84,94.79,94.83,11865.0,76.7831,76.8155,76.775,76.8074,11865.0
2017-04-20 15:15:00,94.84,94.85,94.78,94.78,17436.0,76.8155,76.8236,76.7669,76.7669,17436.0
2017-04-20 15:20:00,94.79,94.8,94.72,94.74,15925.0,76.775,76.7831,76.7183,76.7345,15925.0
2017-04-20 15:25:00,94.75,94.79,94.73,94.78,10224.0,76.7426,76.775,76.7264,76.7669,10224.0
2017-04-20 15:30:00,94.79,94.86,94.79,94.85,18138.0,76.775,76.8317,76.775,76.8236,18138.0
2017-04-20 15:35:00,94.84,94.85,94.78,94.83,9830.0,76.8155,76.8236,76.7669,76.8074,9830.0
2017-04-20 15:40:00,94.84,94.88,94.83,94.87,9066.0,76.8155,76.8479,76.8074,76.8398,9066.0
2017-04-20 15:45:00,94.87,94.87,94.82,94.82,14259.0,76.8398,76.8398,76.7993,76.7993,14259.0
2017-04-20 15:50:00,94.84,94.88,94.82,94.82,17192.0,76.8155,76.8479,76.7993,76.7993,17192.0
2017-04-20 15:55:00,94.82,94.83,94.71,94.71,34943.0,76.7993,76.8074,76.7102,76.7102,34943.0
2017-04-21 09:30:00,94.66,94.66,94.63,94.63,11375.0,76.6697,76.6697,76.6454,76.6454,11375.0
2017-04-21 09:35:00,94.58,94.65,94.54,94.65,23448.0,76.6049,76.6616,76.5725,76.6616,23448.0
2017-04-21 09:40:00,94.64,94.73,94.64,94.73,20594.0,76.6535,76.7264,76.6535,76.7264,20594.0
2017-04-21 09:45:00,94.7,94.7,94.67,94.68,2941.0,76.7021,76.7021,76.6778,76.6859,2941.0
2017-04-21 09:50:00,94.63,94.63,94.55,94.55,3689.0,76.6454,76.6454,76.5806,76.5806,3689.0
2017-04-21 09:55:00,94.59,94.6,94.57,94.6,1906.0,76.613,76.6211,76.5968,76.6211,1906.0
2017-04-21 10:00:00,94.66,94.67,94.59,94.59,12674.0,76.6697,76.6778,76.613,76.613,12674.0
2017-04-21 10:05:00,94.64,94.64,94.57,94.6,7276.0,76.6535,76.6535,76.5968,76.6211,7276.0
2017-04-21 10:10:00,94.59,94.63,94.59,94.61,18086.0,76.613,76.6454,76.613,76.6292,18086.0
2017-04-21 10:15:00,94.61,94.65,94.61,94.65,11812.0,76.6292,76.6616,76.6292,76.6616,11812.0
2017-04-21 10:20:00,94.65,94.68,94.65,94.67,5524.0,76.6616,76.6859,76.6616,76.6778,5524.0
2017-04-21 10:25:00,94.66,94.66,94.64,94.66,5175.0,76.6697,76.6697,76.6535,76.6697,5175.0
2017-04-21 10:30:00,94.65,94.65,94.61,94.63,4755.0,76.6616,76.6616,76.6292,76.6454,4755.0
2017-04-21 10:35:00,94.61,94.62,94.57,94.58,20612.0,76.6292,76.6373,76.5968,76.6049,20612.0
2017-04-21 10:40:00,94.59,94.6,94.55,94.59,4956.0,76.613,76.6211,76.5806,76.613,4956.0
2017-04-21 10:45:00,94.6,94.63,94.57,94.57,2981.0,76.6211,76.6454,76.5968,76.5968,2981.0
2017-04-21 10:50:00,94.59,94.59,94.56,94.56,14808.0,76.613,76.613,76.5887,76.5887,14808.0
2017-04-21 10:55:00,94.58,94.58,94.5,94.54,12470.0,76.6049,76.6049,76.5401,76.5725,12470.0
2017-04-21 11:00:00,94.54,94.55,94.51,94.53,5402.0,76.5725,76.5806,76.5482,76.5644,5402.0
2017-04-21 11:05:00,94.52,94.53,94.47,94.48,9291.0,76.5563,76.5644,76.5158,76.5239,9291.0
2017-04-21 11:10:00,94.49,94.49,94.44,94.44,11983.0,76.532,76.532,76.4915,76.4915,11983.0
2017-04-21 11:15:00,94.42,94.52,94.41,94.5,11540.0,76.4753,76.5563,76.4672,76.5401,11540.0
2017-04-21 11:20:00,94.52,94.55,94.49,94.52,9969.0,76.5563,76.5806,76.532,76.5563,9969.0
2017-04-21 11:25:00,94.51,94.56,94.51,94.54,31330.0,76.5482,76.5887,76.5482,76.5725,31330.0
2017-04-21 11:30:00,94.54,94.55,94.51,94.54,7114.0,76.5725,76.5806,76.5482,76.5725,7114.0
2017-04-21 11:35:00,94.53,94.56,94.52,94.53,9880.0,76.5644,76.5887,76.5563,76.5644,9880.0
2017-04-21 11:40:00,94.53,94.57,94.51,94.56,4633.0,76.5644,76.5968,76.5482,76.5887,4633.0
2017-04-21 11:45:00,94.56,94.58,94.56,94.56,6241.0,76.5887,76.6049,76.5887,76.5887,6241.0
2017-04-21 11:50:00,94.56,94.58,94.54,94.58,5054.0,76.5887,76.6049,76.5725,76.6049,5054.0
2017-04-21 11:55:00,94.58,94.61,94.55,94.56,11407.0,76.6049,76.6292,76.5806,76.5887,11407.0
2017-04-21 12:00:00,94.56,94.57,94.53,94.54,4451.0,76.5887,76.5968,76.5644,76.5725,4451.0
2017-04-21 12:05:00,94.5,94.51,94.48,94.5,5564.0,76.5401,76.5482,76.5239,76.5401,5564.0
2017-04-21 12:10:00,94.5,94.53,94.41,94.42,9877.0,76.5401,76.5644,76.4672,76.4753,9877.0
2017-04-21 12:15:00,94.4,94.46,94.4,94.46,2304.0,76.4591,76.5077,76.4591,76.5077,2304.0
2017-04-21 12:20:00,94.44,94.48,94.44,94.46,3528.0,76.4915,76.5239,76.4915,76.5077,3528.0
2017-04-21 12:25:00,94.45,94.47,94.43,94.43,44358.0,76.4996,76.5158,76.4834,76.4834,44358.0
2017-04-21 12:30:00,94.43,94.46,94.41,94.45,3104.0,76.4834,76.5077,76.4672,76.4996,3104.0
2017-04-21 12:35:00,94.46,94.46,94.43,94.44,17079.0,76.5077,76.5077,76.4834,76.4915,17079.0
2017-04-21 12:40:00,94.45,94.48,94.44,94.47,7720.0,76.4996,76.5239,76.4915,76.5158,7720.0
2017-04-21 12:45:00,94.45,94.47,94.43,94.45,45465.0,76.4996,76.5158,76.4834,76.4996,45465.0
2017-04-21 12:50:00,94.46,94.48,94.46,94.46,1632.0,76.5077,76.5239,76.5077,76.5077,1632.0
2017-04-21 12:55:00,94.46,94.46,94.43,94.44,2565.0,76.5077,76.5077,76.4834,76.4915,2565.0
2017-04-21 13:00:00,94.45,94.45,94.42,94.44,1306.0,76.4996,76.4996,76.4753,76.4915,1306.0
2017-04-21 13:05:00,94.42,94.43,94.38,94.38,2990.0,76.4753,76.4834,76.4429,76.4429,2990.0
2017-04-21 13:10:00,94.35,94.35,94.19,94.23,14350.0,76.4186,76.4186,76.289,76.3214,14350.0
2017-04-21 13:15:00,94.24,94.25,94.21,94.23,3283.0,76.3295,76.3376,76.3052,76.3214,3283.0
2017-04-21 13:20:00,94.2,94.29,94.2,94.29,3661.0,76.2971,76.37,76.2971,76.37,3661.0
2017-04-21 13:25:00,94.29,94.31,94.26,94.29,2738.0,76.37,76.3862,76.3457,76.37,2738.0
2017-04-21 13:30:00,94.29,94.3,94.28,94.3,3990.0,76.37,76.3781,76.3619,76.3781,3990.0
2017-04-21 13:35:00,94.28,94.28,94.25,94.26,4982.0,76.3619,76.3619,76.3376,76.3457,4982.0
2017-04-21 13:40:00,94.27,94.3,94.25,94.3,4883.0,76.3538,76.3781,76.3376,76.3781,4883.0
2017-04-21 13:45:00,94.31,94.32,94.29,94.3,25196.0,76.3862,76.3943,76.37,76.3781,25196.0
2017-04-21 13:50:00,94.3,94.33,94.3,94.32,5738.0,76.3781,76.4024,76.3781,76.3943,5738.0
2017-04-21 13:55:00,94.32,94.51,94.32,94.51,15433.0,76.3943,76.5482,76.3943,76.5482,15433.0
2017-04-21 14:00:00,94.49,94.52,94.46,94.48,38006.0,76.532,76.5563,76.5077,76.5239,38006.0
2017-04-21 14:05:00,94.47,94.48,94.44,94.46,5704.0,76.5158,76.5239,76.4915,76.5077,5704.0
2017-04-21 14:10:00,94.48,94.5,94.46,94.5,21989.0,76.5239,76.5401,76.5077,76.5401,21989.0
2017-04-21 14:15:00,94.48,94.5,94.47,94.49,11103.0,76.5239,76.5401,76.5158,76.532,11103.0
2017-04-21 14:20:00,94.47,94.55,94.47,94.55,11053.0,76.5158,76.5806,76.5158,76.5806,11053.0
2017-04-21 14:25:00,94.57,94.6,94.56,94.57,5906.0,76.5968,76.6211,76.5887,76.5968,5906.0
2017-04-21 14:30:00,94.58,94.6,94.55,94.6,22244.0,76.6049,76.6211,76.5806,76.6211,22244.0
2017-04-21 14:35:00,94.59,94.61,94.57,94.61,7762.0,76.613,76.6292,76.5968,76.6292,7762.0
2017-04-21 14:40:00,94.59,94.6,94.55,94.56,1044.0,76.613,76.6211,76.5806,76.5887,1044.0
2017-04-21 14:45:00,94.55,94.57,94.49,94.5,11064.0,76.5806,76.5968,76.532,76.5401,11064.0
2017-04-21 14:50:00,94.49,94.52,94.46,94.5,17931.0,76.532,76.5563,76.5077,76.5401,17931.0
2017-04-21 14:55:00,94.49,94.56,94.48,94.53,3815.0,76.532,76.5887,76.5239,76.5644,3815.0
2017-04-21 15:00:00,94.52,94.53,94.47,94.48,12764.0,76.5563,76.5644,76.5158,76.5239,12764.0
2017-04-21 15:05:00,94.48,94.48,94.38,94.43,24678.0,76.5239,76.5239,76.4429,76.4834,24678.0
2017-04-21 15:10:00,94.43,94.43,94.36,94.42,11872.0,76.4834,76.4834,76.4267,76.4753,11872.0
2017-04-21 15:15:00,94.42,94.43,94.39,94.41,7642.0,76.4753,76.4834,76.451,76.4672,7642.0
2017-04-21 15:20:00,94.4,94.43,94.38,94.4,8646.0,76.4591,76.4834,76.4429,76.4591,8646.0
2017-04-21 15:25:00,94.39,94.46,94.38,94.45,6050.0,76.451,76.5077,76.4429,76.4996,6050.0
2017-04-21 15:30:00,94.44,94.46,94.39,94.39,8657.0,76.4915,76.5077,76.451,76.451,8657.0
2017-04-21 15:35:00,94.41,94.48,94.4,94.47,9149.0,76.4672,76.5239,76.4591,76.5158,9149.0
2017-04-21 15:40:00,94.47,94.53,94.47,94.52,15942.0,76.5158,76.5644,76.5158,76.5563,15942.0
2017-04-21 15:45:00,94.52,94.52,94.5,94.52,3737.0,76.5563,76.5563,76.5401,76.5563,3737.0
2017-04-21 15:50:00,94.5,94.5,94.45,94.46,16791.0,76.5401,76.5401,76.4996,76.5077,16791.0
2017-04-21 15:55:00,94.45,94.47,94.34,94.34,34776.0,76.4996,76.5158,76.4105,76.4105,34776.0
2017-04-24 09:30:00,95.39,95.49,95.36,95.44,35584.0,77.261,77.342,77.2367,77.3015,35584.0
2017-04-24 09:35:00,95.38,95.39,95.29,95.37,43375.0,77.2529,77.261,77.18,77.2448,43375.0
2017-04-24 09:40:00,95.38,95.41,95.37,95.4,15223.0,77.2529,77.2772,77.2448,77.2691,15223.0
2017-04-24 09:45:00,95.41,95.43,95.34,95.38,38483.0,77.2772,77.2934,77.2205,77.2529,38483.0
2017-04-24 09:50:00,95.38,95.4,95.34,95.39,14446.0,77.2529,77.2691,77.2205,77.261,14446.0
2017-04-24 09:55:00,95.41,95.45,95.38,95.43,33709.0,77.2772,77.3096,77.2529,77.2934,33709.0
2017-04-24 10:00:00,95.42,95.53,95.41,95.52,9325.0,77.2853,77.3744,77.2772,77.3663,9325.0
2017-04-24 10:05:00,95.51,95.53,95.47,95.47,13270.0,77.3582,77.3744,77.3258,77.3258,13270.0
2017-04-24 10:10:00,95.41,95.47,95.41,95.47,5207.0,77.2772,77.3258,77.2772,77.3258,5207.0
2017-04-24 10:15:00,95.47,95.49,95.45,95.46,32174.0,77.3258,77.342,77.3096,77.3177,32174.0
2017-04-24 10:20:00,95.47,95.5,95.43,95.45,7768.0,77.3258,77.3501,77.2934,77.3096,7768.0
2017-04-24 10:25:00,95.42,95.48,95.41,95.48,5815.0,77.2853,77.3339,77.2772,77.3339,5815.0
2017-04-24 10:30:00,95.47,95.48,95.41,95.41,7392.0,77.3258,77.3339,77.2772,77.2772,7392.0
2017-04-24 10:35:00,95.42,95.44,95.36,95.39,10068.0,77.2853,77.3015,77.2367,77.261,10068.0
2017-04-24 10:40:00,95.38,95.41,95.38,95.38,2337.0,77.2529,77.2772,77.2529,77.2529,2337.0
2017-04-24 10:45:00,95.38,95.38,95.34,95.38,3522.0,77.2529,77.2529,77.2205,77.2529,3522.0
2017-04-24 10:50:00,95.39,95.41,95.38,95.39,5638.0,77.261,77.2772,77.2529,77.261,5638.0
2017-04-24 10:55:00,95.41,95.42,95.38,95.41,8621.0,77.2772,77.2853,77.2529,77.2772,8621.0
2017-04-24 11:00:00,95.4,95.42,95.39,95.39,6607.0,77.2691,77.2853,77.261,77.261,6607.0
2017-04-24 11:05:00,95.41,95.43,95.4,95.41,2804.0,77.2772,77.2934,77.2691,77.2772,2804.0
2017-04-24 11:10:00,95.43,95.44,95.38,95.38,4771.0,77.2934,77.3015,77.2529,77.2529,4771.0
2017-04-24 11:15:00,95.38,95.38,95.28,95.3,22432.0,77.2529,77.2529,77.1719,77.1881,22432.0
2017-04-24 11:20:00,95.3,95.31,95.27,95.3,3014.0,77.1881,77.1962,77.1638,77.1881,3014.0
2017-04-24 11:25:00,95.27,95.31,95.26,95.3,4730.0,77.1638,77.1962,77.1557,77.1881,4730.0
2017-04-24 11:30:00,95.28,95.29,95.25,95.29,5072.0,77.1719,77.18,77.1476,77.18,5072.0
2017-04-24 11:35:00,95.3,95.34,95.29,95.33,11761.0,77.1881,77.2205,77.18,77.2124,11761.0
2017-04-24 11:40:00,95.33,95.34,95.26,95.27,2678.0,77.2124,77.2205,77.1557,77.1638,2678.0
2017-04-24 11:45:00,95.27,95.29,95.26,95.28,3153.0,77.1638,77.18,77.1557,77.1719,3153.0
2017-04-24 11:50:00,95.29,95.3,95.27,95.29,2655.0,77.18,77.1881,77.1638,77.18,2655.0
2017-04-24 11:55:00,95.28,95.31,95.26,95.26,7079.0,77.1719,77.1962,77.1557,77.1557,7079.0
2017-04-24 12:00:00,95.26,95.32,95.26,95.32,3458.0,77.1557,77.2043,77.1557,77.2043,3458.0
2017-04-24 12:05:00,95.32,95.33,95.29,95.32,1343.0,77.2043,77.2124,77.18,77.2043,1343.0
2017-04-24 12:10:00,95.34,95.39,95.34,95.35,10190.0,77.2205,77.261,77.2205,77.2286,10190.0
2017-04-24 12:15:00,95.34,95.36,95.33,95.36,2627.0,77.2205,77.2367,77.2124,77.2367,2627.0
2017-04-24 12:20:00,95.36,95.38,95.36,95.36,2600.0,77.2367,77.2529,77.2367,77.2367,2600.0
2017-04-24 12:25:00,95.36,95.36,95.35,95.35,614.0,77.2367,77.2367,77.2286,77.2286,614.0
2017-04-24 12:30:00,95.36,95.36,95.33,95.34,2321.0,77.2367,77.2367,77.2124,77.2205,2321.0
2017-04-24 12:35:00,95.34,95.39,95.33,95.38,1837.0,77.2205,77.261,77.2124,77.2529,1837.0
2017-04-24 12:40:00,95.38,95.4,95.37,95.38,3802.0,77.2529,77.2691,77.2448,77.2529,3802.0
2017-04-24 12:45:00,95.38,95.39,95.36,95.36,3172.0,77.2529,77.261,77.2367,77.2367,3172.0
2017-04-24 12:50:00,95.39,95.41,95.39,95.4,2434.0,77.261,77.2772,77.261,77.2691,2434.0
2017-04-24 12:55:00,95.39,95.39,95.34,95.37,8630.0,77.261,77.261,77.2205,77.2448,8630.0
2017-04-24 13:00:00,95.37,95.41,95.36,95.41,2469.0,77.2448,77.2772,77.2367,77.2772,2469.0
2017-04-24 13:05:00,95.42,95.43,95.4,95.41,1604.0,77.2853,77.2934,77.2691,77.2772,1604.0
2017-04-24 13:10:00,95.41,95.44,95.41,95.44,2022.0,77.2772,77.3015,77.2772,77.3015,2022.0
2017-04-24 13:15:00,95.45,95.48,95.44,95.48,2249.0,77.3096,77.3339,77.3015,77.3339,2249.0
2017-04-24 13:20:00,95.46,95.49,95.44,95.46,8105.0,77.3177,77.342,77.3015,77.3177,8105.0
2017-04-24 13:25:00,95.49,95.49,95.46,95.49,2475.0,77.342,77.342,77.3177,77.342,2475.0
2017-04-24 13:30:00,95.49,95.49,95.47,95.48,4418.0,77.342,77.342,77.3258,77.3339,4418.0
2017-04-24 13:35:00,95.48,95.49,95.45,95.47,2467.0,77.3339,77.342,77.3096,77.3258,2467.0
2017-04-24 13:40:00,95.47,95.48,95.44,95.45,12935.0,77.3258,77.3339,77.3015,77.3096,12935.0
2017-04-24 13:45:00,95.45,95.47,95.42,95.47,4682.0,77.3096,77.3258,77.2853,77.3258,4682.0
2017-04-24 13:50:00,95.46,95.47,95.42,95.44,4000.0,77.3177,77.3258,77.2853,77.3015,4000.0
2017-04-24 13:55:00,95.46,95.49,95.45,95.48,8692.0,77.3177,77.342,77.3096,77.3339,8692.0
2017-04-24 14:00:00,95.49,95.5,95.45,95.45,10065.0,77.342,77.3501,77.3096,77.3096,10065.0
2017-04-24 14:05:00,95.45,95.49,95.45,95.47,4425.0,77.3096,77.342,77.3096,77.3258,4425.0
2017-04-24 14:10:00,95.48,95.49,95.44,95.46,5063.0,77.3339,77.342,77.3015,77.3177,5063.0
2017-04-24 14:15:00,95.48,95.57,95.48,95.55,35002.0,77.3339,77.4068,77.3339,77.3906,35002.0
2017-04-24 14:20:00,95.56,95.59,95.55,95.55,30714.0,77.3987,77.423,77.3906,77.3906,30714.0
2017-04-24 14:25:00,95.55,95.56,95.52,95.53,20868.0,77.3906,77.3987,77.3663,77.3744,20868.0
2017-04-24 14:30:00,95.54,95.58,95.54,95.57,5217.0,77.3825,77.4149,77.3825,77.4068,5217.0
2017-04-24 14:35:00,95.56,95.57,95.52,95.54,3379.0,77.3987,77.4068,77.3663,77.3825,3379.0
2017-04-24 14:40:00,95.54,95.56,95.52,95.54,7188.0,77.3825,77.3987,77.3663,77.3825,7188.0
2017-04-24 14:45:00,95.54,95.54,95.51,95.52,5505.0,77.3825,77.3825,77.3582,77.3663,5505.0
2017-04-24 14:50:00,95.52,95.54,95.49,95.5,8644.0,77.3663,77.3825,77.342,77.3501,8644.0
2017-04-24 14:55:00,95.49,95.5,95.46,95.49,7987.0,77.342,77.3501,77.3177,77.342,7987.0
2017-04-24 15:00:00,95.5,95.55,95.49,95.55,13951.0,77.3501,77.3906,77.342,77.3906,13951.0
2017-04-24 15:05:00,95.57,95.59,95.57,95.59,7927.0,77.4068,77.423,77.4068,77.423,7927.0
2017-04-24 15:10:00,95.59,95.59,95.56,95.58,9826.0,77.423,77.423,77.3987,77.4149,9826.0
2017-04-24 15:15:00,95.6,95.61,95.55,95.57,5494.0,77.4311,77.4392,77.3906,77.4068,5494.0
2017-04-24 15:20:00,95.56,95.59,95.55,95.55,2381.0,77.3987,77.423,77.3906,77.3906,2381.0
2017-04-24 15:25:00,95.55,95.57,95.54,95.55,4550.0,77.3906,77.4068,77.3825,77.3906,4550.0
2017-04-24 15:30:00,95.56,95.56,95.51,95.51,5469.0,77.3987,77.3987,77.3582,77.3582,5469.0
2017-04-24 15:35:00,95.52,95.57,95.51,95.55,8881.0,77.3663,77.4068,77.3582,77.3906,8881.0
2017-04-24 15:40:00,95.54,95.56,95.52,95.55,7575.0,77.3825,77.3987,77.3663,77.3906,7575.0
2017-04-24 15:45:00,95.55,95.55,95.5,95.5,9328.0,77.3906,77.3906,77.3501,77.3501,9328.0
2017-04-24 15:50:00,95.51,95.51,95.45,95.46,7205.0,77.3582,77.3582,77.3096,77.3177,7205.0
2017-04-24 15:55:00,95.46,95.5,95.45,95.48,27865.0,77.3177,77.3501,77.3096,77.3339,27865.0
2017-04-25 09:30:00,95.88,95.91,95.78,95.9,27861.0,77.6578,77.6821,77.5769,77.674,27861.0
2017-04-25 09:35:00,95.92,95.98,95.9,95.98,16847.0,77.6902,77.7388,77.674,77.7388,16847.0
2017-04-25 09:40:00,95.97,96.05,95.95,96.05,5502.0,77.7307,77.7955,77.7145,77.7955,5502.0
2017-04-25 09:45:00,96.06,96.08,96.02,96.02,32849.0,77.8036,77.8198,77.7712,77.7712,32849.0
2017-04-25 09:50:00,96.03,96.05,95.97,95.98,6764.0,77.7793,77.7955,77.7307,77.7388,6764.0
2017-04-25 09:55:00,95.97,96.05,95.97,96.05,7004.0,77.7307,77.7955,77.7307,77.7955,7004.0
2017-04-25 10:00:00,96.03,96.08,96.01,96.07,12606.0,77.7793,77.8198,77.7631,77.8117,12606.0
2017-04-25 10:05:00,96.07,96.18,96.07,96.17,10554.0,77.8117,77.9008,77.8117,77.8927,10554.0
2017-04-25 10:10:00,96.17,96.17,96.09,96.09,25792.0,77.8927,77.8927,77.8279,77.8279,25792.0
2017-04-25 10:15:00,96.11,96.12,96.05,96.08,9322.0,77.8441,77.8522,77.7955,77.8198,9322.0
2017-04-25 10:20:00,96.08,96.1,96.06,96.08,6007.0,77.8198,77.836,77.8036,77.8198,6007.0
2017-04-25 10:25:00,96.08,96.1,96.05,96.06,18642.0,77.8198,77.836,77.7955,77.8036,18642.0
2017-04-25 10:30:00,96.05,96.07,96.02,96.05,6687.0,77.7955,77.8117,77.7712,77.7955,6687.0
2017-04-25 10:35:00,96.04,96.06,96.04,96.04,1989.0,77.7874,77.8036,77.7874,77.7874,1989.0
2017-04-25 10:40:00,96.04,96.05,96.0,96.01,6821.0,77.7874,77.7955,77.755,77.7631,6821.0
2017-04-25 10:45:00,96.01,96.02,95.99,96.01,3331.0,77.7631,77.7712,77.7469,77.7631,3331.0
2017-04-25 10:50:00,96.0,96.03,95.98,96.03,4839.0,77.755,77.7793,77.7388,77.7793,4839.0
2017-04-25 10:55:00,96.02,96.04,96.0,96.01,3787.0,77.7712,77.7874,77.755,77.7631,3787.0
2017-04-25 11:00:00,96.0,96.0,95.98,96.0,19105.0,77.755,77.755,77.7388,77.755,19105.0
2017-04-25 11:05:00,96.01,96.03,96.0,96.03,3443.0,77.7631,77.7793,77.755,77.7793,3443.0
2017-04-25 11:10:00,96.03,96.04,96.01,96.04,2165.0,77.7793,77.7874,77.7631,77.7874,2165.0
2017-04-25 11:15:00,96.02,96.07,96.01,96.07,10556.0,77.7712,77.8117,77.7631,77.8117,10556.0
2017-04-25 11:20:00,96.07,96.08,96.03,96.04,10990.0,77.8117,77.8198,77.7793,77.7874,10990.0
2017-04-25 11:25:00,96.05,96.05,95.99,95.99,3534.0,77.7955,77.7955,77.7469,77.7469,3534.0
2017-04-25 11:30:00,95.98,96.0,95.94,96.0,7116.0,77.7388,77.755,77.7064,77.755,7116.0
2017-04-25 11:35:00,96.01,96.01,95.96,95.98,8082.0,77.7631,77.7631,77.7226,77.7388,8082.0
2017-04-25 11:40:00,95.97,95.97,95.93,95.94,8283.0,77.7307,77.7307,77.6983,77.7064,8283.0
2017-04-25 11:45:00,95.96,95.99,95.95,95.95,13214.0,77.7226,77.7469,77.7145,77.7145,13214.0
2017-04-25 11:50:00,95.97,95.97,95.94,95.95,3037.0,77.7307,77.7307,77.7064,77.7145,3037.0
2017-04-25 11:55:00,95.96,95.99,95.96,95.99,2210.0,77.7226,77.7469,77.7226,77.7469,2210.0
2017-04-25 12:00:00,96.01,96.02,96.0,96.0,3325.0,77.7631,77.7712,77.755,77.755,3325.0
2017-04-25 12:05:00,96.02,96.03,96.0,96.0,13346.0,77.7712,77.7793,77.755,77.755,13346.0
2017-04-25 12:10:00,96.0,96.01,95.97,95.98,5295.0,77.755,77.7631,77.7307,77.7388,5295.0
2017-04-25 12:15:00,95.99,96.01,95.99,96.01,8814.0,77.7469,77.7631,77.7469,77.7631,8814.0
2017-04-25 12:20:00,96.01,96.02,95.99,96.0,4759.0,77.7631,77.7712,77.7469,77.755,4759.0
2017-04-25 12:25:00,96.01,96.01,95.98,95.99,1745.0,77.7631,77.7631,77.7388,77.7469,1745.0
2017-04-25 12:30:00,95.98,95.99,95.94,95.94,1329.0,77.7388,77.7469,77.7064,77.7064,1329.0
2017-04-25 12:35:00,95.91,95.92,95.87,95.91,12652.0,77.6821,77.6902,77.6497,77.6821,12652.0
2017-04-25 12:40:00,95.91,95.91,95.88,95.89,3002.0,77.6821,77.6821,77.6578,77.6659,3002.0
2017-04-25 12:45:00,95.89,95.92,95.88,95.92,14470.0,77.6659,77.6902,77.6578,77.6902,14470.0
2017-04-25 12:50:00,95.92,95.92,95.89,95.91,13392.0,77.6902,77.6902,77.6659,77.6821,13392.0
2017-04-25 12:55:00,95.91,95.93,95.89,95.9,2498.0,77.6821,77.6983,77.6659,77.674,2498.0
2017-04-25 13:00:00,95.91,95.94,95.9,95.94,5958.0,77.6821,77.7064,77.674,77.7064,5958.0
2017-04-25 13:05:00,95.94,95.97,95.94,95.96,3880.0,77.7064,77.7307,77.7064,77.7226,3880.0
2017-04-25 13:10:00,95.97,96.01,95.97,95.99,7028.0,77.7307,77.7631,77.7307,77.7469,7028.0
2017-04-25 13:15:00,96.0,96.0,95.99,96.0,4436.0,77.755,77.755,77.7469,77.755,4436.0
2017-04-25 13:20:00,96.0,96.02,95.98,95.98,4972.0,77.755,77.7712,77.7388,77.7388,4972.0
2017-04-25 13:25:00,95.99,96.0,95.97,95.97,1651.0,77.7469,77.755,77.7307,77.7307,1651.0
2017-04-25 13:30:00,95.97,95.99,95.95,95.97,10652.0,77.7307,77.7469,77.7145,77.7307,10652.0
2017-04-25 13:35:00,95.97,95.98,95.95,95.96,3872.0,77.7307,77.7388,77.7145,77.7226,3872.0
2017-04-25 13:40:00,95.95,96.0,95.94,96.0,2741.0,77.7145,77.755,77.7064,77.755,2741.0
2017-04-25 13:45:00,96.0,96.02,95.99,96.02,9615.0,77.755,77.7712,77.7469,77.7712,9615.0
2017-04-25 13:50:00,96.0,96.0,95.99,96.0,2059.0,77.755,77.755,77.7469,77.755,2059.0
2017-04-25 13:55:00,96.0,96.01,95.99,95.99,1405.0,77.755,77.7631,77.7469,77.7469,1405.0
2017-04-25 14:00:00,95.99,96.02,95.99,96.01,4672.0,77.7469,77.7712,77.7469,77.7631,4672.0
2017-04-25 14:05:00,96.02,96.05,96.01,96.05,8041.0,77.7712,77.7955,77.7631,77.7955,8041.0
2017-04-25 14:10:00,96.05,96.09,96.05,96.06,30680.0,77.7955,77.8279,77.7955,77.8036,30680.0
2017-04-25 14:15:00,96.04,96.07,96.04,96.06,3259.0,77.7874,77.8117,77.7874,77.8036,3259.0
2017-04-25 14:20:00,96.07,96.07,96.02,96.02,6936.0,77.8117,77.8117,77.7712,77.7712,6936.0
2017-04-25 14:25:00,96.03,96.04,96.02,96.02,19639.0,77.7793,77.7874,77.7712,77.7712,19639.0
2017-04-25 14:30:00,96.02,96.07,96.01,96.07,21508.0,77.7712,77.8117,77.7631,77.8117,21508.0
2017-04-25 14:35:00,96.06,96.08,96.05,96.08,65295.0,77.8036,77.8198,77.7955,77.8198,65295.0
2017-04-25 14:40:00,96.08,96.08,96.04,96.07,19759.0,77.8198,77.8198,77.7874,77.8117,19759.0
2017-04-25 14:45:00,96.06,96.08,96.04,96.05,5627.0,77.8036,77.8198,77.7874,77.7955,5627.0
2017-04-25 14:50:00,96.04,96.05,96.02,96.03,6547.0,77.7874,77.7955,77.7712,77.7793,6547.0
2017-04-25 14:55:00,96.03,96.03,95.99,96.02,14128.0,77.7793,77.7793,77.7469,77.7712,14128.0
2017-04-25 15:00:00,96.0,96.06,95.99,96.05,12831.0,77.755,77.8036,77.7469,77.7955,12831.0
2017-04-25 15:05:00,96.04,96.12,96.03,96.11,35284.0,77.7874,77.8522,77.7793,77.8441,35284.0
2017-04-25 15:10:00,96.1,96.11,96.08,96.09,3730.0,77.836,77.8441,77.8198,77.8279,3730.0
2017-04-25 15:15:00,96.09,96.13,96.08,96.13,10051.0,77.8279,77.8603,77.8198,77.8603,10051.0
2017-04-25 15:20:00,96.13,96.13,96.1,96.11,10182.0,77.8603,77.8603,77.836,77.8441,10182.0
2017-04-25 15:25:00,96.09,96.1,96.08,96.09,42281.0,77.8279,77.836,77.8198,77.8279,42281.0
2017-04-25 15:30:00,96.08,96.09,96.05,96.08,67662.0,77.8198,77.8279,77.7955,77.8198,67662.0
2017-04-25 15:35:00,96.07,96.08,96.03,96.05,53074.0,77.8117,77.8198,77.7793,77.7955,53074.0
2017-04-25 15:40:00,96.05,96.08,96.03,96.04,77527.0,77.7955,77.8198,77.7793,77.7874,77527.0
2017-04-25 15:45:00,96.03,96.06,96.03,96.04,79649.0,77.7793,77.8036,77.7793,77.7874,79649.0
2017-04-25 15:50:00,96.04,96.05,95.98,96.03,84291.0,77.7874,77.7955,77.7388,77.7793,84291.0
2017-04-25 15:55:00,96.03,96.07,95.99,95.99,119350.0,77.7793,77.8117,77.7469,77.7469,119350.0
2017-04-26 09:30:00,95.91,96.1,95.82,95.98,44976.0,77.6821,77.836,77.6093,77.7388,44976.0
2017-04-26 09:35:00,95.98,96.0,95.96,95.96,7904.0,77.7388,77.755,77.7226,77.7226,7904.0
2017-04-26 09:40:00,95.97,95.99,95.9,95.96,30869.0,77.7307,77.7469,77.674,77.7226,30869.0
2017-04-26 09:45:00,95.96,96.0,95.91,96.0,6728.0,77.7226,77.755,77.6821,77.755,6728.0
2017-04-26 09:50:00,96.0,96.04,95.99,96.03,5301.0,77.755,77.7874,77.7469,77.7793,5301.0
2017-04-26 09:55:00,96.02,96.05,96.01,96.03,2421.0,77.7712,77.7955,77.7631,77.7793,2421.0
2017-04-26 10:00:00,96.06,96.06,96.01,96.02,17810.0,77.8036,77.8036,77.7631,77.7712,17810.0
2017-04-26 10:05:00,96.03,96.08,96.01,96.06,4785.0,77.7793,77.8198,77.7631,77.8036,4785.0
2017-04-26 10:10:00,96.06,96.1,96.05,96.09,20566.0,77.8036,77.836,77.7955,77.8279,20566.0
2017-04-26 10:15:00,96.09,96.1,96.04,96.05,14906.0,77.8279,77.836,77.7874,77.7955,14906.0
2017-04-26 10:20:00,96.06,96.06,96.03,96.06,4510.0,77.8036,77.8036,77.7793,77.8036,4510.0
2017-04-26 10:25:00,96.06,96.09,96.05,96.07,7181.0,77.8036,77.8279,77.7955,77.8117,7181.0
2017-04-26 10:30:00,96.09,96.14,96.09,96.13,12370.0,77.8279,77.8684,77.8279,77.8603,12370.0
2017-04-26 10:35:00,96.13,96.14,96.09,96.09,38012.0,77.8603,77.8684,77.8279,77.8279,38012.0
2017-04-26 10:40:00,96.1,96.13,96.1,96.12,12706.0,77.836,77.8603,77.836,77.8522,12706.0
2017-04-26 10:45:00,96.12,96.15,96.11,96.15,21736.0,77.8522,77.8765,77.8441,77.8765,21736.0
2017-04-26 10:50:00,96.14,96.21,96.13,96.19,11197.0,77.8684,77.9251,77.8603,77.9089,11197.0
2017-04-26 10:55:00,96.18,96.21,96.18,96.19,2675.0,77.9008,77.9251,77.9008,77.9089,2675.0
2017-04-26 11:00:00,96.18,96.19,96.15,96.17,12090.0,77.9008,77.9089,77.8765,77.8927,12090.0
2017-04-26 11:05:00,96.16,96.17,96.13,96.16,17510.0,77.8846,77.8927,77.8603,77.8846,17510.0
2017-04-26 11:10:00,96.16,96.19,96.14,96.16,11164.0,77.8846,77.9089,77.8684,77.8846,11164.0
2017-04-26 11:15:00,96.16,96.2,96.16,96.2,4878.0,77.8846,77.917,77.8846,77.917,4878.0
2017-04-26 11:20:00,96.2,96.35,96.19,96.34,8211.0,77.917,78.0385,77.9089,78.0304,8211.0
2017-04-26 11:25:00,96.36,96.41,96.36,96.4,3212.0,78.0466,78.0871,78.0466,78.079,3212.0
2017-04-26 11:30:00,96.4,96.4,96.35,96.37,7808.0,78.079,78.079,78.0385,78.0547,7808.0
2017-04-26 11:35:00,96.36,96.37,96.32,96.32,4467.0,78.0466,78.0547,78.0142,78.0142,4467.0
2017-04-26 11:40:00,96.33,96.33,96.24,96.24,10767.0,78.0223,78.0223,77.9494,77.9494,10767.0
2017-04-26 11:45:00,96.24,96.26,96.07,96.07,20245.0,77.9494,77.9656,77.8117,77.8117,20245.0
2017-04-26 11:50:00,96.1,96.12,96.08,96.12,14156.0,77.836,77.8522,77.8198,77.8522,14156.0
2017-04-26 11:55:00,96.12,96.17,96.11,96.17,9051.0,77.8522,77.8927,77.8441,77.8927,9051.0
2017-04-26 12:00:00,96.14,96.2,96.12,96.17,4437.0,77.8684,77.917,77.8522,77.8927,4437.0
2017-04-26 12:05:00,96.19,96.2,96.16,96.19,4274.0,77.9089,77.917,77.8846,77.9089,4274.0
2017-04-26 12:10:00,96.2,96.27,96.2,96.27,4713.0,77.917,77.9737,77.917,77.9737,4713.0
2017-04-26 12:15:00,96.25,96.29,96.25,96.28,3218.0,77.9575,77.9899,77.9575,77.9818,3218.0
2017-04-26 12:20:00,96.28,96.28,96.22,96.22,5336.0,77.9818,77.9818,77.9332,77.9332,5336.0
2017-04-26 12:25:00,96.23,96.23,96.2,96.2,4638.0,77.9413,77.9413,77.917,77.917,4638.0
2017-04-26 12:30:00,96.2,96.24,96.19,96.24,2819.0,77.917,77.9494,77.9089,77.9494,2819.0
2017-04-26 12:35:00,96.23,96.23,96.18,96.2,7165.0,77.9413,77.9413,77.9008,77.917,7165.0
2017-04-26 12:40:00,96.22,96.23,96.19,96.21,6219.0,77.9332,77.9413,77.9089,77.9251,6219.0
2017-04-26 12:45:00,96.22,96.28,96.19,96.19,9723.0,77.9332,77.9818,77.9089,77.9089,9723.0
2017-04-26 12:50:00,96.2,96.25,96.19,96.25,12238.0,77.917,77.9575,77.9089,77.9575,12238.0
2017-04-26 12:55:00,96.27,96.34,96.26,96.34,5287.0,77.9737,78.0304,77.9656,78.0304,5287.0
2017-04-26 13:00:00,96.33,96.35,96.3,96.3,8297.0,78.0223,78.0385,77.998,77.998,8297.0
2017-04-26 13:05:00,96.3,96.34,96.3,96.34,3436.0,77.998,78.0304,77.998,78.0304,3436.0
2017-04-26 13:10:00,96.37,96.38,96.32,96.33,3504.0,78.0547,78.0628,78.0142,78.0223,3504.0
2017-04-26 13:15:00,96.34,96.37,96.34,96.35,5311.0,78.0304,78.0547,78.0304,78.0385,5311.0
2017-04-26 13:20:00,96.35,96.36,96.33,96.34,3834.0,78.0385,78.0466,78.0223,78.0304,3834.0
2017-04-26 13:25:00,96.33,96.34,96.26,96.26,16147.0,78.0223,78.0304,77.9656,77.9656,16147.0
2017-04-26 13:30:00,96.27,96.27,96.18,96.21,17890.0,77.9737,77.9737,77.9008,77.9251,17890.0
2017-04-26 13:35:00,96.21,96.32,96.21,96.31,7097.0,77.9251,78.0142,77.9251,78.0061,7097.0
2017-04-26 13:40:00,96.32,96.4,96.25,96.4,25128.0,78.0142,78.079,77.9575,78.079,25128.0
2017-04-26 13:45:00,96.39,96.39,96.13,96.2,9701.0,78.0709,78.0709,77.8603,77.917,9701.0
2017-04-26 13:50:00,96.19,96.31,96.18,96.27,17421.0,77.9089,78.0061,77.9008,77.9737,17421.0
2017-04-26 13:55:00,96.28,96.29,96.24,96.25,8129.0,77.9818,77.9899,77.9494,77.9575,8129.0
2017-04-26 14:00:00,96.21,96.22,96.13,96.2,17801.0,77.9251,77.9332,77.8603,77.917,17801.0
2017-04-26 14:05:00,96.19,96.22,96.14,96.19,12171.0,77.9089,77.9332,77.8684,77.9089,12171.0
2017-04-26 14:10:00,96.2,96.23,96.18,96.22,11564.0,77.917,77.9413,77.9008,77.9332,11564.0
2017-04-26 14:15:00,96.25,96.27,96.2,96.2,10624.0,77.9575,77.9737,77.917,77.917,10624.0
2017-04-26 14:20:00,96.18,96.26,96.18,96.26,17071.0,77.9008,77.9656,77.9008,77.9656,17071.0
2017-04-26 14:25:00,96.24,96.26,96.18,96.19,13599.0,77.9494,77.9656,77.9008,77.9089,13599.0
2017-04-26 14:30:00,96.21,96.29,96.2,96.26,7391.0,77.9251,77.9899,77.917,77.9656,7391.0
2017-04-26 14:35:00,96.27,96.27,96.21,96.22,28364.0,77.9737,77.9737,77.9251,77.9332,28364.0
2017-04-26 14:40:00,96.22,96.28,96.21,96.28,23728.0,77.9332,77.9818,77.9251,77.9818,23728.0
2017-04-26 14:45:00,96.27,96.29,96.24,96.26,14295.0,77.9737,77.9899,77.9494,77.9656,14295.0
2017-04-26 14:50:00,96.26,96.28,96.23,96.24,14788.0,77.9656,77.9818,77.9413,77.9494,14788.0
2017-04-26 14:55:00,96.24,96.27,96.22,96.22,22744.0,77.9494,77.9737,77.9332,77.9332,22744.0
2017-04-26 15:00:00,96.22,96.24,96.19,96.23,9031.0,77.9332,77.9494,77.9089,77.9413,9031.0
2017-04-26 15:05:00,96.23,96.28,96.22,96.27,10463.0,77.9413,77.9818,77.9332,77.9737,10463.0
2017-04-26 15:10:00,96.26,96.29,96.25,96.27,11749.0,77.9656,77.9899,77.9575,77.9737,11749.0
2017-04-26 15:15:00,96.24,96.25,96.23,96.23,5172.0,77.9494,77.9575,77.9413,77.9413,5172.0
2017-04-26 15:20:00,96.23,96.24,96.21,96.22,9342.0,77.9413,77.9494,77.9251,77.9332,9342.0
2017-04-26 15:25:00,96.23,96.23,96.17,96.2,4383.0,77.9413,77.9413,77.8927,77.917,4383.0
2017-04-26 15:30:00,96.21,96.22,96.13,96.14,17175.0,77.9251,77.9332,77.8603,77.8684,17175.0
2017-04-26 15:35:00,96.14,96.14,96.04,96.04,15286.0,77.8684,77.8684,77.7874,77.7874,15286.0
2017-04-26 15:40:00,96.03,96.06,96.0,96.04,13243.0,77.7793,77.8036,77.755,77.7874,13243.0
2017-04-26 15:45:00,96.02,96.02,95.96,95.96,19005.0,77.7712,77.7712,77.7226,77.7226,19005.0
2017-04-26 15:50:00,95.97,95.98,95.91,95.91,28957.0,77.7307,77.7388,77.6821,77.6821,28957.0
2017-04-26 15:55:00,95.9,95.96,95.88,95.91,108620.0,77.674,77.7226,77.6578,77.6821,108620.0
2017-04-27 09:30:00,95.97,96.0,95.84,95.84,15545.0,77.7307,77.755,77.6254,77.6254,15545.0
2017-04-27 09:35:00,95.81,95.86,95.8,95.81,2754.0,77.6012,77.6416,77.5931,77.6012,2754.0
2017-04-27 09:40:00,95.8,95.83,95.74,95.81,2551.0,77.5931,77.6174,77.5445,77.6012,2551.0
2017-04-27 09:45:00,95.83,95.91,95.83,95.88,20216.0,77.6174,77.6821,77.6174,77.6578,20216.0
2017-04-27 09:50:00,95.88,95.9,95.83,95.87,14316.0,77.6578,77.674,77.6174,77.6497,14316.0
2017-04-27 09:55:00,95.83,95.84,95.8,95.82,3174.0,77.6174,77.6254,77.5931,77.6093,3174.0
2017-04-27 10:00:00,95.82,95.85,95.81,95.84,21502.0,77.6093,77.6335,77.6012,77.6254,21502.0
2017-04-27 10:05:00,95.85,95.85,95.76,95.79,5184.0,77.6335,77.6335,77.5607,77.585,5184.0
2017-04-27 10:10:00,95.8,95.88,95.78,95.86,14657.0,77.5931,77.6578,77.5769,77.6416,14657.0
2017-04-27 10:15:00,95.88,95.88,95.83,95.85,38710.0,77.6578,77.6578,77.6174,77.6335,38710.0
2017-04-27 10:20:00,95.84,95.85,95.77,95.79,20121.0,77.6254,77.6335,77.5688,77.585,20121.0
2017-04-27 10:25:00,95.79,95.79,95.73,95.74,42703.0,77.585,77.585,77.5364,77.5445,42703.0
2017-04-27 10:30:00,95.75,95.77,95.73,95.74,23266.0,77.5526,77.5688,77.5364,77.5445,23266.0
2017-04-27 10:35:00,95.75,95.77,95.73,95.76,27115.0,77.5526,77.5688,77.5364,77.5607,27115.0
2017-04-27 10:40:00,95.76,95.76,95.74,95.75,21631.0,77.5607,77.5607,77.5445,77.5526,21631.0
2017-04-27 10:45:00,95.73,95.75,95.59,95.59,19694.0,77.5364,77.5526,77.423,77.423,19694.0
2017-04-27 10:50:00,95.61,95.62,95.53,95.57,13198.0,77.4392,77.4473,77.3744,77.4068,13198.0
2017-04-27 10:55:00,95.54,95.59,95.5,95.59,8290.0,77.3825,77.423,77.3501,77.423,8290.0
2017-04-27 11:00:00,95.61,95.64,95.58,95.62,52559.0,77.4392,77.4635,77.4149,77.4473,52559.0
2017-04-27 11:05:00,95.63,95.64,95.58,95.58,30593.0,77.4554,77.4635,77.4149,77.4149,30593.0
2017-04-27 11:10:00,95.59,95.65,95.58,95.64,24038.0,77.423,77.4716,77.4149,77.4635,24038.0
2017-04-27 11:15:00,95.64,95.64,95.61,95.63,14500.0,77.4635,77.4635,77.4392,77.4554,14500.0
2017-04-27 11:20:00,95.63,95.64,95.59,95.61,8712.0,77.4554,77.4635,77.423,77.4392,8712.0
2017-04-27 11:25:00,95.62,95.65,95.56,95.58,1783.0,77.4473,77.4716,77.3987,77.4149,1783.0
2017-04-27 11:30:00,95.58,95.6,95.57,95.59,8048.0,77.4149,77.4311,77.4068,77.423,8048.0
2017-04-27 11:35:00,95.6,95.6,95.53,95.54,9032.0,77.4311,77.4311,77.3744,77.3825,9032.0
2017-04-27 11:40:00,95.52,95.54,95.48,95.52,4226.0,77.3663,77.3825,77.3339,77.3663,4226.0
2017-04-27 11:45:00,95.53,95.54,95.48,95.48,11332.0,77.3744,77.3825,77.3339,77.3339,11332.0
2017-04-27 11:50:00,95.49,95.49,95.44,95.47,9286.0,77.342,77.342,77.3015,77.3258,9286.0
2017-04-27 11:55:00,95.49,95.52,95.48,95.51,4886.0,77.342,77.3663,77.3339,77.3582,4886.0
2017-04-27 12:00:00,95.51,95.58,95.5,95.58,3154.0,77.3582,77.4149,77.3501,77.4149,3154.0
2017-04-27 12:05:00,95.57,95.59,95.55,95.58,14966.0,77.4068,77.423,77.3906,77.4149,14966.0
2017-04-27 12:10:00,95.58,95.59,95.57,95.59,9135.0,77.4149,77.423,77.4068,77.423,9135.0
2017-04-27 12:15:00,95.6,95.6,95.56,95.58,2965.0,77.4311,77.4311,77.3987,77.4149,2965.0
2017-04-27 12:20:00,95.57,95.58,95.54,95.55,4109.0,77.4068,77.4149,77.3825,77.3906,4109.0
2017-04-27 12:25:00,95.55,95.55,95.54,95.55,2614.0,77.3906,77.3906,77.3825,77.3906,2614.0
2017-04-27 12:30:00,95.56,95.62,95.55,95.6,7691.0,77.3987,77.4473,77.3906,77.4311,7691.0
2017-04-27 12:35:00,95.6,95.61,95.57,95.6,5179.0,77.4311,77.4392,77.4068,77.4311,5179.0
2017-04-27 12:40:00,95.63,95.65,95.63,95.64,412.0,77.4554,77.4716,77.4554,77.4635,412.0
2017-04-27 12:45:00,95.68,95.7,95.65,95.66,1140.0,77.4959,77.5121,77.4716,77.4797,1140.0
2017-04-27 12:50:00,95.67,95.73,95.66,95.73,7633.0,77.4878,77.5364,77.4797,77.5364,7633.0
2017-04-27 12:55:00,95.75,95.89,95.75,95.89,9207.0,77.5526,77.6659,77.5526,77.6659,9207.0
2017-04-27 13:00:00,95.89,95.89,95.84,95.85,12353.0,77.6659,77.6659,77.6254,77.6335,12353.0
2017-04-27 13:05:00,95.86,95.86,95.82,95.83,5122.0,77.6416,77.6416,77.6093,77.6174,5122.0
2017-04-27 13:10:00,95.82,95.86,95.82,95.85,5238.0,77.6093,77.6416,77.6093,77.6335,5238.0
2017-04-27 13:15:00,95.8,95.82,95.8,95.81,6575.0,77.5931,77.6093,77.5931,77.6012,6575.0
2017-04-27 13:20:00,95.81,95.81,95.79,95.8,6424.0,77.6012,77.6012,77.585,77.5931,6424.0
2017-04-27 13:25:00,95.8,95.83,95.8,95.83,14158.0,77.5931,77.6174,77.5931,77.6174,14158.0
2017-04-27 13:30:00,95.82,95.84,95.79,95.79,2516.0,77.6093,77.6254,77.585,77.585,2516.0
2017-04-27 13:35:00,95.8,95.81,95.79,95.8,2828.0,77.5931,77.6012,77.585,77.5931,2828.0
2017-04-27 13:40:00,95.8,95.82,95.78,95.78,13361.0,77.5931,77.6093,77.5769,77.5769,13361.0
2017-04-27 13:45:00,95.77,95.79,95.76,95.77,3133.0,77.5688,77.585,77.5607,77.5688,3133.0
2017-04-27 13:50:00,95.77,95.79,95.76,95.77,3487.0,77.5688,77.585,77.5607,77.5688,3487.0
2017-04-27 13:55:00,95.78,95.8,95.77,95.78,20258.0,77.5769,77.5931,77.5688,77.5769,20258.0
2017-04-27 14:00:00,95.78,95.8,95.76,95.77,5899.0,77.5769,77.5931,77.5607,77.5688,5899.0
2017-04-27 14:05:00,95.76,95.77,95.74,95.76,36542.0,77.5607,77.5688,77.5445,77.5607,36542.0
2017-04-27 14:10:00,95.77,95.8,95.77,95.78,26607.0,77.5688,77.5931,77.5688,77.5769,26607.0
2017-04-27 14:15:00,95.79,95.79,95.77,95.78,2129.0,77.585,77.585,77.5688,77.5769,2129.0
2017-04-27 14:20:00,95.79,95.8,95.77,95.77,6037.0,77.585,77.5931,77.5688,77.5688,6037.0
2017-04-27 14:25:00,95.76,95.76,95.74,95.76,4379.0,77.5607,77.5607,77.5445,77.5607,4379.0
2017-04-27 14:30:00,95.77,95.83,95.76,95.83,16830.0,77.5688,77.6174,77.5607,77.6174,16830.0
2017-04-27 14:35:00,95.83,95.84,95.81,95.83,53575.0,77.6174,77.6254,77.6012,77.6174,53575.0
2017-04-27 14:40:00,95.83,95.84,95.8,95.83,11030.0,77.6174,77.6254,77.5931,77.6174,11030.0
2017-04-27 14:45:00,95.84,95.85,95.83,95.84,42535.0,77.6254,77.6335,77.6174,77.6254,42535.0
2017-04-27 14:50:00,95.84,95.84,95.79,95.81,8741.0,77.6254,77.6254,77.585,77.6012,8741.0
2017-04-27 14:55:00,95.81,95.82,95.79,95.79,7583.0,77.6012,77.6093,77.585,77.585,7583.0
2017-04-27 15:00:00,95.8,95.8,95.73,95.73,3452.0,77.5931,77.5931,77.5364,77.5364,3452.0
2017-04-27 15:05:00,95.74,95.74,95.68,95.7,6938.0,77.5445,77.5445,77.4959,77.5121,6938.0
2017-04-27 15:10:00,95.72,95.76,95.72,95.76,8944.0,77.5283,77.5607,77.5283,77.5607,8944.0
2017-04-27 15:15:00,95.75,95.79,95.74,95.74,11760.0,77.5526,77.585,77.5445,77.5445,11760.0
2017-04-27 15:20:00,95.75,95.78,95.73,95.76,16377.0,77.5526,77.5769,77.5364,77.5607,16377.0
2017-04-27 15:25:00,95.76,95.77,95.73,95.76,18301.0,77.5607,77.5688,77.5364,77.5607,18301.0
2017-04-27 15:30:00,95.76,95.78,95.75,95.76,40466.0,77.5607,77.5769,77.5526,77.5607,40466.0
2017-04-27 15:35:00,95.75,95.76,95.7,95.7,60791.0,77.5526,77.5607,77.5121,77.5121,60791.0
2017-04-27 15:40:00,95.71,95.76,95.71,95.74,58336.0,77.5202,77.5607,77.5202,77.5445,58336.0
2017-04-27 15:45:00,95.73,95.75,95.7,95.7,57921.0,77.5364,77.5526,77.5121,77.5121,57921.0
2017-04-27 15:50:00,95.7,95.72,95.66,95.72,66584.0,77.5121,77.5283,77.4797,77.5283,66584.0
2017-04-27 15:55:00,95.71,95.77,95.68,95.74,125189.0,77.5202,77.5688,77.4959,77.5445,125189.0
2017-04-28 09:30:00,95.8,95.82,95.57,95.61,28151.0,77.5931,77.6093,77.4068,77.4392,28151.0
2017-04-28 09:35:00,95.58,95.62,95.54,95.55,19750.0,77.4149,77.4473,77.3825,77.3906,19750.0
2017-04-28 09:40:00,95.55,95.6,95.51,95.56,4821.0,77.3906,77.4311,77.3582,77.3987,4821.0
2017-04-28 09:45:00,95.57,95.62,95.56,95.61,19243.0,77.4068,77.4473,77.3987,77.4392,19243.0
2017-04-28 09:50:00,95.61,95.64,95.6,95.62,6523.0,77.4392,77.4635,77.4311,77.4473,6523.0
2017-04-28 09:55:00,95.62,95.64,95.61,95.62,7823.0,77.4473,77.4635,77.4392,77.4473,7823.0
2017-04-28 10:00:00,95.62,95.63,95.59,95.61,5227.0,77.4473,77.4554,77.423,77.4392,5227.0
2017-04-28 10:05:00,95.58,95.61,95.54,95.57,12564.0,77.4149,77.4392,77.3825,77.4068,12564.0
2017-04-28 10:10:00,95.57,95.58,95.55,95.56,6512.0,77.4068,77.4149,77.3906,77.3987,6512.0
2017-04-28 10:15:00,95.56,95.56,95.52,95.52,29517.0,77.3987,77.3987,77.3663,77.3663,29517.0
2017-04-28 10:20:00,95.52,95.52,95.43,95.45,10728.0,77.3663,77.3663,77.2934,77.3096,10728.0
2017-04-28 10:25:00,95.45,95.52,95.43,95.52,8983.0,77.3096,77.3663,77.2934,77.3663,8983.0
2017-04-28 10:30:00,95.51,95.51,95.46,95.46,6914.0,77.3582,77.3582,77.3177,77.3177,6914.0
2017-04-28 10:35:00,95.48,95.57,95.47,95.54,9362.0,77.3339,77.4068,77.3258,77.3825,9362.0
2017-04-28 10:40:00,95.54,95.56,95.51,95.52,9284.0,77.3825,77.3987,77.3582,77.3663,9284.0
2017-04-28 10:45:00,95.52,95.53,95.47,95.51,7886.0,77.3663,77.3744,77.3258,77.3582,7886.0
2017-04-28 10:50:00,95.48,95.54,95.48,95.54,6629.0,77.3339,77.3825,77.3339,77.3825,6629.0
2017-04-28 10:55:00,95.53,95.53,95.49,95.5,4632.0,77.3744,77.3744,77.342,77.3501,4632.0
2017-04-28 11:00:00,95.5,95.54,95.49,95.53,4575.0,77.3501,77.3825,77.342,77.3744,4575.0
2017-04-28 11:05:00,95.52,95.54,95.5,95.5,5451.0,77.3663,77.3825,77.3501,77.3501,5451.0
2017-04-28 11:10:00,95.49,95.51,95.4,95.43,4873.0,77.342,77.3582,77.2691,77.2934,4873.0
2017-04-28 11:15:00,95.43,95.45,95.41,95.45,4593.0,77.2934,77.3096,77.2772,77.3096,4593.0
2017-04-28 11:20:00,95.45,95.46,95.42,95.43,15501.0,77.3096,77.3177,77.2853,77.2934,15501.0
2017-04-28 11:25:00,95.44,95.49,95.43,95.44,4807.0,77.3015,77.342,77.2934,77.3015,4807.0
2017-04-28 11:30:00,95.45,95.45,95.35,95.39,10418.0,77.3096,77.3096,77.2286,77.261,10418.0
2017-04-28 11:35:00,95.38,95.41,95.38,95.4,62376.0,77.2529,77.2772,77.2529,77.2691,62376.0
2017-04-28 11:40:00,95.38,95.42,95.34,95.34,33519.0,77.2529,77.2853,77.2205,77.2205,33519.0
2017-04-28 11:45:00,95.35,95.36,95.33,95.36,5517.0,77.2286,77.2367,77.2124,77.2367,5517.0
2017-04-28 11:50:00,95.37,95.39,95.36,95.38,8126.0,77.2448,77.261,77.2367,77.2529,8126.0
2017-04-28 11:55:00,95.38,95.38,95.36,95.36,10482.0,77.2529,77.2529,77.2367,77.2367,10482.0
2017-04-28 12:00:00,95.39,95.42,95.39,95.42,3924.0,77.261,77.2853,77.261,77.2853,3924.0
2017-04-28 12:05:00,95.42,95.46,95.42,95.45,13091.0,77.2853,77.3177,77.2853,77.3096,13091.0
2017-04-28 12:10:00,95.46,95.46,95.42,95.42,4359.0,77.3177,77.3177,77.2853,77.2853,4359.0
2017-04-28 12:15:00,95.41,95.44,95.4,95.43,6873.0,77.2772,77.3015,77.2691,77.2934,6873.0
2017-04-28 12:20:00,95.43,95.44,95.4,95.43,1874.0,77.2934,77.3015,77.2691,77.2934,1874.0
2017-04-28 12:25:00,95.44,95.44,95.42,95.42,1072.0,77.3015,77.3015,77.2853,77.2853,1072.0
2017-04-28 12:30:00,95.42,95.42,95.38,95.39,2976.0,77.2853,77.2853,77.2529,77.261,2976.0
2017-04-28 12:35:00,95.38,95.39,95.37,95.38,3178.0,77.2529,77.261,77.2448,77.2529,3178.0
2017-04-28 12:40:00,95.35,95.39,95.35,95.38,8932.0,77.2286,77.261,77.2286,77.2529,8932.0
2017-04-28 12:45:00,95.37,95.39,95.36,95.39,5022.0,77.2448,77.261,77.2367,77.261,5022.0
2017-04-28 12:50:00,95.39,95.39,95.34,95.34,3317.0,77.261,77.261,77.2205,77.2205,3317.0
2017-04-28 12:55:00,95.35,95.37,95.34,95.36,12445.0,77.2286,77.2448,77.2205,77.2367,12445.0
2017-04-28 13:00:00,95.37,95.39,95.33,95.39,14802.0,77.2448,77.261,77.2124,77.261,14802.0
2017-04-28 13:05:00,95.39,95.39,95.35,95.35,4970.0,77.261,77.261,77.2286,77.2286,4970.0
2017-04-28 13:10:00,95.34,95.36,95.33,95.34,3403.0,77.2205,77.2367,77.2124,77.2205,3403.0
2017-04-28 13:15:00,95.33,95.34,95.29,95.29,6438.0,77.2124,77.2205,77.18,77.18,6438.0
2017-04-28 13:20:00,95.3,95.35,95.3,95.35,9549.0,77.1881,77.2286,77.1881,77.2286,9549.0
2017-04-28 13:25:00,95.35,95.37,95.35,95.37,18755.0,77.2286,77.2448,77.2286,77.2448,18755.0
2017-04-28 13:30:00,95.36,95.38,95.35,95.37,2647.0,77.2367,77.2529,77.2286,77.2448,2647.0
2017-04-28 13:35:00,95.36,95.38,95.35,95.35,6069.0,77.2367,77.2529,77.2286,77.2286,6069.0
2017-04-28 13:40:00,95.35,95.35,95.32,95.33,5611.0,77.2286,77.2286,77.2043,77.2124,5611.0
2017-04-28 13:45:00,95.33,95.34,95.32,95.33,7978.0,77.2124,77.2205,77.2043,77.2124,7978.0
2017-04-28 13:50:00,95.33,95.34,95.32,95.34,8717.0,77.2124,77.2205,77.2043,77.2205,8717.0
2017-04-28 13:55:00,95.34,95.34,95.32,95.34,6132.0,77.2205,77.2205,77.2043,77.2205,6132.0
2017-04-28 14:00:00,95.32,95.36,95.31,95.35,10498.0,77.2043,77.2367,77.1962,77.2286,10498.0
2017-04-28 14:05:00,95.38,95.38,95.32,95.33,21861.0,77.2529,77.2529,77.2043,77.2124,21861.0
2017-04-28 14:10:00,95.33,95.33,95.27,95.29,24600.0,77.2124,77.2124,77.1638,77.18,24600.0
2017-04-28 14:15:00,95.29,95.32,95.28,95.32,5083.0,77.18,77.2043,77.1719,77.2043,5083.0
2017-04-28 14:20:00,95.31,95.33,95.3,95.31,6837.0,77.1962,77.2124,77.1881,77.1962,6837.0
2017-04-28 14:25:00,95.32,95.33,95.29,95.32,35832.0,77.2043,77.2124,77.18,77.2043,35832.0
2017-04-28 14:30:00,95.31,95.34,95.31,95.34,1936.0,77.1962,77.2205,77.1962,77.2205,1936.0
2017-04-28 14:35:00,95.35,95.35,95.32,95.33,2918.0,77.2286,77.2286,77.2043,77.2124,2918.0
2017-04-28 14:40:00,95.35,95.35,95.32,95.34,44256.0,77.2286,77.2286,77.2043,77.2205,44256.0
2017-04-28 14:45:00,95.33,95.35,95.32,95.34,9172.0,77.2124,77.2286,77.2043,77.2205,9172.0
2017-04-28 14:50:00,95.35,95.35,95.32,95.33,22567.0,77.2286,77.2286,77.2043,77.2124,22567.0
2017-04-28 14:55:00,95.33,95.36,95.32,95.33,8783.0,77.2124,77.2367,77.2043,77.2124,8783.0
2017-04-28 15:00:00,95.32,95.35,95.3,95.35,23057.0,77.2043,77.2286,77.1881,77.2286,23057.0
2017-04-28 15:05:00,95.35,95.39,95.33,95.38,15099.0,77.2286,77.261,77.2124,77.2529,15099.0
2017-04-28 15:10:00,95.38,95.39,95.37,95.39,20984.0,77.2529,77.261,77.2448,77.261,20984.0
2017-04-28 15:15:00,95.39,95.4,95.37,95.37,3244.0,77.261,77.2691,77.2448,77.2448,3244.0
2017-04-28 15:20:00,95.38,95.38,95.34,95.35,4766.0,77.2529,77.2529,77.2205,77.2286,4766.0
2017-04-28 15:25:00,95.35,95.35,95.33,95.35,5606.0,77.2286,77.2286,77.2124,77.2286,5606.0
2017-04-28 15:30:00,95.34,95.36,95.31,95.36,6128.0,77.2205,77.2367,77.1962,77.2367,6128.0
2017-04-28 15:35:00,95.37,95.37,95.33,95.34,22410.0,77.2448,77.2448,77.2124,77.2205,22410.0
2017-04-28 15:40:00,95.34,95.35,95.31,95.32,26059.0,77.2205,77.2286,77.1962,77.2043,26059.0
2017-04-28 15:45:00,95.31,95.32,95.3,95.32,11951.0,77.1962,77.2043,77.1881,77.2043,11951.0
2017-04-28 15:50:00,95.33,95.35,95.32,95.34,27287.0,77.2124,77.2286,77.2043,77.2205,27287.0
2017-04-28 15:55:00,95.34,95.36,95.31,95.35,27496.0,77.2205,77.2367,77.1962,77.2286,27496.0
2017-05-01 09:30:00,95.56,95.56,95.43,95.51,20084.0,77.3987,77.3987,77.2934,77.3582,20084.0
2017-05-01 09:35:00,95.41,95.46,95.4,95.42,1473.0,77.2772,77.3177,77.2691,77.2853,1473.0
2017-05-01 09:40:00,95.43,95.44,95.41,95.42,1724.0,77.2934,77.3015,77.2772,77.2853,1724.0
2017-05-01 09:45:00,95.44,95.44,95.33,95.35,32533.0,77.3015,77.3015,77.2124,77.2286,32533.0
2017-05-01 09:50:00,95.31,95.4,95.31,95.35,10183.0,77.1962,77.2691,77.1962,77.2286,10183.0
2017-05-01 09:55:00,95.34,95.38,95.33,95.33,6958.0,77.2205,77.2529,77.2124,77.2124,6958.0
2017-05-01 10:00:00,95.33,95.33,95.28,95.28,42976.0,77.2124,77.2124,77.1719,77.1719,42976.0
2017-05-01 10:05:00,95.28,95.32,95.28,95.29,2898.0,77.1719,77.2043,77.1719,77.18,2898.0
2017-05-01 10:10:00,95.26,95.26,95.22,95.22,19631.0,77.1557,77.1557,77.1233,77.1233,19631.0
2017-05-01 10:15:00,95.23,95.27,95.23,95.27,8342.0,77.1314,77.1638,77.1314,77.1638,8342.0
2017-05-01 10:20:00,95.27,95.27,95.21,95.22,30259.0,77.1638,77.1638,77.1152,77.1233,30259.0
2017-05-01 10:25:00,95.22,95.3,95.21,95.27,8950.0,77.1233,77.1881,77.1152,77.1638,8950.0
2017-05-01 10:30:00,95.26,95.31,95.26,95.31,3708.0,77.1557,77.1962,77.1557,77.1962,3708.0
2017-05-01 10:35:00,95.31,95.35,95.31,95.33,14630.0,77.1962,77.2286,77.1962,77.2124,14630.0
2017-05-01 10:40:00,95.35,95.36,95.34,95.34,4056.0,77.2286,77.2367,77.2205,77.2205,4056.0
2017-05-01 10:45:00,95.35,95.43,95.33,95.43,24184.0,77.2286,77.2934,77.2124,77.2934,24184.0
2017-05-01 10:50:00,95.4,95.41,95.37,95.38,7455.0,77.2691,77.2772,77.2448,77.2529,7455.0
2017-05-01 10:55:00,95.4,95.45,95.37,95.45,5607.0,77.2691,77.3096,77.2448,77.3096,5607.0
2017-05-01 11:00:00,95.44,95.46,95.43,95.45,1952.0,77.3015,77.3177,77.2934,77.3096,1952.0
2017-05-01 11:05:00,95.44,95.44,95.42,95.42,3903.0,77.3015,77.3015,77.2853,77.2853,3903.0
2017-05-01 11:10:00,95.42,95.46,95.41,95.46,7023.0,77.2853,77.3177,77.2772,77.3177,7023.0
2017-05-01 11:15:00,95.46,95.48,95.43,95.43,7499.0,77.3177,77.3339,77.2934,77.2934,7499.0
2017-05-01 11:20:00,95.42,95.44,95.4,95.43,10743.0,77.2853,77.3015,77.2691,77.2934,10743.0
2017-05-01 11:25:00,95.43,95.45,95.39,95.4,4446.0,77.2934,77.3096,77.261,77.2691,4446.0
2017-05-01 11:30:00,95.41,95.43,95.38,95.39,8365.0,77.2772,77.2934,77.2529,77.261,8365.0
2017-05-01 11:35:00,95.39,95.41,95.38,95.41,12271.0,77.261,77.2772,77.2529,77.2772,12271.0
2017-05-01 11:40:00,95.42,95.44,95.42,95.43,6321.0,77.2853,77.3015,77.2853,77.2934,6321.0
2017-05-01 11:45:00,95.44,95.47,95.44,95.46,5542.0,77.3015,77.3258,77.3015,77.3177,5542.0
2017-05-01 11:50:00,95.46,95.48,95.44,95.44,7596.0,77.3177,77.3339,77.3015,77.3015,7596.0
2017-05-01 11:55:00,95.45,95.47,95.43,95.45,2833.0,77.3096,77.3258,77.2934,77.3096,2833.0
2017-05-01 12:00:00,95.45,95.47,95.44,95.47,7914.0,77.3096,77.3258,77.3015,77.3258,7914.0
2017-05-01 12:05:00,95.47,95.49,95.47,95.49,2661.0,77.3258,77.342,77.3258,77.342,2661.0
2017-05-01 12:10:00,95.5,95.5,95.48,95.5,3848.0,77.3501,77.3501,77.3339,77.3501,3848.0
2017-05-01 12:15:00,95.48,95.49,95.43,95.49,1725.0,77.3339,77.342,77.2934,77.342,1725.0
2017-05-01 12:20:00,95.47,95.47,95.45,95.47,1565.0,77.3258,77.3258,77.3096,77.3258,1565.0
2017-05-01 12:25:00,95.46,95.48,95.45,95.47,5802.0,77.3177,77.3339,77.3096,77.3258,5802.0
2017-05-01 12:30:00,95.48,95.5,95.47,95.49,72484.0,77.3339,77.3501,77.3258,77.342,72484.0
2017-05-01 12:35:00,95.48,95.51,95.48,95.5,17097.0,77.3339,77.3582,77.3339,77.3501,17097.0
2017-05-01 12:40:00,95.49,95.51,95.49,95.49,2419.0,77.342,77.3582,77.342,77.342,2419.0
2017-05-01 12:45:00,95.49,95.51,95.45,95.46,18057.0,77.342,77.3582,77.3096,77.3177,18057.0
2017-05-01 12:50:00,95.45,95.46,95.2,95.34,26482.0,77.3096,77.3177,77.1071,77.2205,26482.0
2017-05-01 12:55:00,95.32,95.38,95.32,95.36,5036.0,77.2043,77.2529,77.2043,77.2367,5036.0
2017-05-01 13:00:00,95.35,95.36,95.31,95.34,3962.0,77.2286,77.2367,77.1962,77.2205,3962.0
2017-05-01 13:05:00,95.34,95.38,95.33,95.35,10484.0,77.2205,77.2529,77.2124,77.2286,10484.0
2017-05-01 13:10:00,95.37,95.37,95.34,95.35,2865.0,77.2448,77.2448,77.2205,77.2286,2865.0
2017-05-01 13:15:00,95.37,95.42,95.37,95.41,5186.0,77.2448,77.2853,77.2448,77.2772,5186.0
2017-05-01 13:20:00,95.41,95.43,95.4,95.43,3991.0,77.2772,77.2934,77.2691,77.2934,3991.0
2017-05-01 13:25:00,95.42,95.43,95.41,95.42,4114.0,77.2853,77.2934,77.2772,77.2853,4114.0
2017-05-01 13:30:00,95.42,95.44,95.41,95.43,6809.0,77.2853,77.3015,77.2772,77.2934,6809.0
2017-05-01 13:35:00,95.43,95.43,95.4,95.41,3814.0,77.2934,77.2934,77.2691,77.2772,3814.0
2017-05-01 13:40:00,95.4,95.43,95.39,95.43,7498.0,77.2691,77.2934,77.261,77.2934,7498.0
2017-05-01 13:45:00,95.44,95.46,95.43,95.45,17141.0,77.3015,77.3177,77.2934,77.3096,17141.0
2017-05-01 13:50:00,95.45,95.5,95.45,95.5,20065.0,77.3096,77.3501,77.3096,77.3501,20065.0
2017-05-01 13:55:00,95.49,95.51,95.49,95.51,9651.0,77.342,77.3582,77.342,77.3582,9651.0
2017-05-01 14:00:00,95.55,95.62,95.54,95.55,17643.0,77.3906,77.4473,77.3825,77.3906,17643.0
2017-05-01 14:05:00,95.54,95.55,95.51,95.52,2340.0,77.3825,77.3906,77.3582,77.3663,2340.0
2017-05-01 14:10:00,95.54,95.58,95.53,95.57,18495.0,77.3825,77.4149,77.3744,77.4068,18495.0
2017-05-01 14:15:00,95.58,95.6,95.55,95.57,19246.0,77.4149,77.4311,77.3906,77.4068,19246.0
2017-05-01 14:20:00,95.57,95.58,95.55,95.58,7158.0,77.4068,77.4149,77.3906,77.4149,7158.0
2017-05-01 14:25:00,95.57,95.57,95.53,95.53,4909.0,77.4068,77.4068,77.3744,77.3744,4909.0
2017-05-01 14:30:00,95.52,95.55,95.51,95.51,3126.0,77.3663,77.3906,77.3582,77.3582,3126.0
2017-05-01 14:35:00,95.51,95.52,95.49,95.5,8417.0,77.3582,77.3663,77.342,77.3501,8417.0
2017-05-01 14:40:00,95.5,95.5,95.47,95.48,6651.0,77.3501,77.3501,77.3258,77.3339,6651.0
2017-05-01 14:45:00,95.48,95.48,95.45,95.45,49032.0,77.3339,77.3339,77.3096,77.3096,49032.0
2017-05-01 14:50:00,95.46,95.48,95.45,95.48,21104.0,77.3177,77.3339,77.3096,77.3339,21104.0
2017-05-01 14:55:00,95.46,95.49,95.44,95.49,22166.0,77.3177,77.342,77.3015,77.342,22166.0
2017-05-01 15:00:00,95.48,95.52,95.47,95.51,11447.0,77.3339,77.3663,77.3258,77.3582,11447.0
2017-05-01 15:05:00,95.51,95.51,95.47,95.49,8729.0,77.3582,77.3582,77.3258,77.342,8729.0
2017-05-01 15:10:00,95.5,95.52,95.48,95.51,6292.0,77.3501,77.3663,77.3339,77.3582,6292.0
2017-05-01 15:15:00,95.51,95.52,95.46,95.48,9372.0,77.3582,77.3663,77.3177,77.3339,9372.0
2017-05-01 15:20:00,95.47,95.47,95.43,95.46,10611.0,77.3258,77.3258,77.2934,77.3177,10611.0
2017-05-01 15:25:00,95.45,95.46,95.42,95.45,5015.0,77.3096,77.3177,77.2853,77.3096,5015.0
2017-05-01 15:30:00,95.45,95.53,95.44,95.53,9795.0,77.3096,77.3744,77.3015,77.3744,9795.0
2017-05-01 15:35:00,95.53,95.54,95.48,95.5,9054.0,77.3744,77.3825,77.3339,77.3501,9054.0
2017-05-01 15:40:00,95.49,95.52,95.48,95.5,10405.0,77.342,77.3663,77.3339,77.3501,10405.0
2017-05-01 15:45:00,95.51,95.52,95.47,95.48,10132.0,77.3582,77.3663,77.3258,77.3339,10132.0
2017-05-01 15:50:00,95.46,95.46,95.42,95.44,9339.0,77.3177,77.3177,77.2853,77.3015,9339.0
2017-05-01 15:55:00,95.43,95.44,95.34,95.36,56114.0,77.2934,77.3015,77.2205,77.2367,56114.0
2017-05-02 09:30:00,95.47,95.5,95.43,95.44,21786.0,77.3258,77.3501,77.2934,77.3015,21786.0
2017-05-02 09:35:00,95.47,95.47,95.37,95.4,4033.0,77.3258,77.3258,77.2448,77.2691,4033.0
2017-05-02 09:40:00,95.39,95.4,95.33,95.34,11182.0,77.261,77.2691,77.2124,77.2205,11182.0
2017-05-02 09:45:00,95.36,95.36,95.2,95.23,11684.0,77.2367,77.2367,77.1071,77.1314,11684.0
2017-05-02 09:50:00,95.22,95.26,95.18,95.24,26273.0,77.1233,77.1557,77.0909,77.1395,26273.0
2017-05-02 09:55:00,95.23,95.25,95.17,95.17,22476.0,77.1314,77.1476,77.0828,77.0828,22476.0
2017-05-02 10:00:00,95.17,95.23,95.15,95.23,20507.0,77.0828,77.1314,77.0666,77.1314,20507.0
2017-05-02 10:05:00,95.22,95.22,95.16,95.18,3265.0,77.1233,77.1233,77.0747,77.0909,3265.0
2017-05-02 10:10:00,95.15,95.17,95.12,95.16,9290.0,77.0666,77.0828,77.0423,77.0747,9290.0
2017-05-02 10:15:00,95.15,95.2,95.15,95.2,37059.0,77.0666,77.1071,77.0666,77.1071,37059.0
2017-05-02 10:20:00,95.2,95.21,95.17,95.2,13934.0,77.1071,77.1152,77.0828,77.1071,13934.0
2017-05-02 10:25:00,95.21,95.21,95.17,95.19,8245.0,77.1152,77.1152,77.0828,77.099,8245.0
2017-05-02 10:30:00,95.19,95.21,95.17,95.19,4073.0,77.099,77.1152,77.0828,77.099,4073.0
2017-05-02 10:35:00,95.18,95.19,95.16,95.16,18624.0,77.0909,77.099,77.0747,77.0747,18624.0
2017-05-02 10:40:00,95.16,95.18,95.15,95.17,9807.0,77.0747,77.0909,77.0666,77.0828,9807.0
2017-05-02 10:45:00,95.18,95.22,95.16,95.2,12161.0,77.0909,77.1233,77.0747,77.1071,12161.0
2017-05-02 10:50:00,95.19,95.22,95.18,95.22,3870.0,77.099,77.1233,77.0909,77.1233,3870.0
2017-05-02 10:55:00,95.21,95.22,95.16,95.16,6193.0,77.1152,77.1233,77.0747,77.0747,6193.0
2017-05-02 11:00:00,95.16,95.2,95.15,95.19,3056.0,77.0747,77.1071,77.0666,77.099,3056.0
2017-05-02 11:05:00,95.19,95.19,95.14,95.16,2473.0,77.099,77.099,77.0585,77.0747,2473.0
2017-05-02 11:10:00,95.15,95.17,95.13,95.16,7449.0,77.0666,77.0828,77.0504,77.0747,7449.0
2017-05-02 11:15:00,95.16,95.16,95.13,95.15,5274.0,77.0747,77.0747,77.0504,77.0666,5274.0
2017-05-02 11:20:00,95.15,95.15,95.11,95.12,10009.0,77.0666,77.0666,77.0342,77.0423,10009.0
2017-05-02 11:25:00,95.1,95.13,95.1,95.13,1341.0,77.0261,77.0504,77.0261,77.0504,1341.0
2017-05-02 11:30:00,95.13,95.15,95.1,95.15,3119.0,77.0504,77.0666,77.0261,77.0666,3119.0
2017-05-02 11:35:00,95.17,95.19,95.16,95.16,4653.0,77.0828,77.099,77.0747,77.0747,4653.0
2017-05-02 11:40:00,95.18,95.19,95.17,95.18,29453.0,77.0909,77.099,77.0828,77.0909,29453.0
2017-05-02 11:45:00,95.18,95.18,95.15,95.16,4872.0,77.0909,77.0909,77.0666,77.0747,4872.0
2017-05-02 11:50:00,95.16,95.17,95.13,95.15,6252.0,77.0747,77.0828,77.0504,77.0666,6252.0
2017-05-02 11:55:00,95.14,95.16,95.13,95.16,4480.0,77.0585,77.0747,77.0504,77.0747,4480.0
2017-05-02 12:00:00,95.16,95.25,95.16,95.23,10799.0,77.0747,77.1476,77.0747,77.1314,10799.0
2017-05-02 12:05:00,95.22,95.24,95.21,95.23,7627.0,77.1233,77.1395,77.1152,77.1314,7627.0
2017-05-02 12:10:00,95.23,95.24,95.21,95.22,4499.0,77.1314,77.1395,77.1152,77.1233,4499.0
2017-05-02 12:15:00,95.23,95.26,95.22,95.25,10682.0,77.1314,77.1557,77.1233,77.1476,10682.0
2017-05-02 12:20:00,95.25,95.29,95.24,95.26,25745.0,77.1476,77.18,77.1395,77.1557,25745.0
2017-05-02 12:25:00,95.27,95.28,95.26,95.27,4467.0,77.1638,77.1719,77.1557,77.1638,4467.0
2017-05-02 12:30:00,95.28,95.29,95.26,95.27,3713.0,77.1719,77.18,77.1557,77.1638,3713.0
2017-05-02 12:35:00,95.29,95.3,95.27,95.29,12963.0,77.18,77.1881,77.1638,77.18,12963.0
2017-05-02 12:40:00,95.3,95.32,95.29,95.29,24720.0,77.1881,77.2043,77.18,77.18,24720.0
2017-05-02 12:45:00,95.3,95.31,95.28,95.29,2180.0,77.1881,77.1962,77.1719,77.18,2180.0
2017-05-02 12:50:00,95.28,95.3,95.27,95.28,2149.0,77.1719,77.1881,77.1638,77.1719,2149.0
2017-05-02 12:55:00,95.28,95.29,95.27,95.28,2951.0,77.1719,77.18,77.1638,77.1719,2951.0
2017-05-02 13:00:00,95.28,95.3,95.26,95.27,246036.0,77.1719,77.1881,77.1557,77.1638,246036.0
2017-05-02 13:05:00,95.27,95.28,95.26,95.27,7353.0,77.1638,77.1719,77.1557,77.1638,7353.0
2017-05-02 13:10:00,95.26,95.27,95.23,95.26,4644.0,77.1557,77.1638,77.1314,77.1557,4644.0
2017-05-02 13:15:00,95.26,95.31,95.25,95.31,3656.0,77.1557,77.1962,77.1476,77.1962,3656.0
2017-05-02 13:20:00,95.3,95.3,95.27,95.28,11293.0,77.1881,77.1881,77.1638,77.1719,11293.0
2017-05-02 13:25:00,95.28,95.3,95.26,95.27,8535.0,77.1719,77.1881,77.1557,77.1638,8535.0
2017-05-02 13:30:00,95.27,95.29,95.26,95.27,21527.0,77.1638,77.18,77.1557,77.1638,21527.0
2017-05-02 13:35:00,95.28,95.29,95.26,95.29,8512.0,77.1719,77.18,77.1557,77.18,8512.0
2017-05-02 13:40:00,95.28,95.28,95.26,95.28,3038.0,77.1719,77.1719,77.1557,77.1719,3038.0
2017-05-02 13:45:00,95.29,95.29,95.26,95.26,9983.0,77.18,77.18,77.1557,77.1557,9983.0
2017-05-02 13:50:00,95.26,95.26,95.22,95.24,10248.0,77.1557,77.1557,77.1233,77.1395,10248.0
2017-05-02 13:55:00,95.23,95.24,95.21,95.23,2118.0,77.1314,77.1395,77.1152,77.1314,2118.0
2017-05-02 14:00:00,95.22,95.25,95.22,95.25,38258.0,77.1233,77.1476,77.1233,77.1476,38258.0
2017-05-02 14:05:00,95.25,95.27,95.23,95.25,36121.0,77.1476,77.1638,77.1314,77.1476,36121.0
2017-05-02 14:10:00,95.26,95.28,95.25,95.27,13236.0,77.1557,77.1719,77.1476,77.1638,13236.0
2017-05-02 14:15:00,95.28,95.28,95.26,95.27,13606.0,77.1719,77.1719,77.1557,77.1638,13606.0
2017-05-02 14:20:00,95.26,95.28,95.25,95.27,25640.0,77.1557,77.1719,77.1476,77.1638,25640.0
2017-05-02 14:25:00,95.26,95.27,95.22,95.23,19336.0,77.1557,77.1638,77.1233,77.1314,19336.0
2017-05-02 14:30:00,95.22,95.23,95.2,95.2,6170.0,77.1233,77.1314,77.1071,77.1071,6170.0
2017-05-02 14:35:00,95.2,95.21,95.17,95.18,3838.0,77.1071,77.1152,77.0828,77.0909,3838.0
2017-05-02 14:40:00,95.17,95.21,95.16,95.21,35866.0,77.0828,77.1152,77.0747,77.1152,35866.0
2017-05-02 14:45:00,95.2,95.21,95.17,95.17,46162.0,77.1071,77.1152,77.0828,77.0828,46162.0
2017-05-02 14:50:00,95.18,95.19,95.13,95.14,15663.0,77.0909,77.099,77.0504,77.0585,15663.0
2017-05-02 14:55:00,95.13,95.19,95.13,95.17,64896.0,77.0504,77.099,77.0504,77.0828,64896.0
2017-05-02 15:00:00,95.18,95.18,95.15,95.15,20541.0,77.0909,77.0909,77.0666,77.0666,20541.0
2017-05-02 15:05:00,95.15,95.18,95.14,95.17,89623.0,77.0666,77.0909,77.0585,77.0828,89623.0
2017-05-02 15:10:00,95.17,95.19,95.16,95.19,16498.0,77.0828,77.099,77.0747,77.099,16498.0
2017-05-02 15:15:00,95.18,95.21,95.18,95.19,28901.0,77.0909,77.1152,77.0909,77.099,28901.0
2017-05-02 15:20:00,95.2,95.21,95.19,95.2,25660.0,77.1071,77.1152,77.099,77.1071,25660.0
2017-05-02 15:25:00,95.2,95.21,95.19,95.2,5628.0,77.1071,77.1152,77.099,77.1071,5628.0
2017-05-02 15:30:00,95.19,95.2,95.18,95.18,12337.0,77.099,77.1071,77.0909,77.0909,12337.0
2017-05-02 15:35:00,95.17,95.2,95.16,95.19,22277.0,77.0828,77.1071,77.0747,77.099,22277.0
2017-05-02 15:40:00,95.2,95.21,95.18,95.2,6623.0,77.1071,77.1152,77.0909,77.1071,6623.0
2017-05-02 15:45:00,95.2,95.21,95.18,95.2,10767.0,77.1071,77.1152,77.0909,77.1071,10767.0
2017-05-02 15:50:00,95.2,95.25,95.2,95.23,22616.0,77.1071,77.1476,77.1071,77.1314,22616.0
2017-05-02 15:55:00,95.23,95.28,95.22,95.27,35965.0,77.1314,77.1719,77.1233,77.1638,35965.0
2017-05-03 09:30:00,95.14,95.18,95.1,95.18,26804.0,77.0585,77.0909,77.0261,77.0909,26804.0
2017-05-03 09:35:00,95.19,95.24,95.17,95.19,3301.0,77.099,77.1395,77.0828,77.099,3301.0
2017-05-03 09:40:00,95.2,95.26,95.19,95.26,33609.0,77.1071,77.1557,77.099,77.1557,33609.0
2017-05-03 09:45:00,95.27,95.31,95.27,95.27,10198.0,77.1638,77.1962,77.1638,77.1638,10198.0
2017-05-03 09:50:00,95.27,95.31,95.27,95.28,19699.0,77.1638,77.1962,77.1638,77.1719,19699.0
2017-05-03 09:55:00,95.27,95.27,95.23,95.25,6846.0,77.1638,77.1638,77.1314,77.1476,6846.0
2017-05-03 10:00:00,95.27,95.28,95.21,95.25,12261.0,77.1638,77.1719,77.1152,77.1476,12261.0
2017-05-03 10:05:00,95.24,95.25,95.16,95.17,35814.0,77.1395,77.1476,77.0747,77.0828,35814.0
2017-05-03 10:10:00,95.17,95.22,95.14,95.2,20807.0,77.0828,77.1233,77.0585,77.1071,20807.0
2017-05-03 10:15:00,95.21,95.28,95.2,95.26,12592.0,77.1152,77.1719,77.1071,77.1557,12592.0
2017-05-03 10:20:00,95.26,95.28,95.25,95.27,3573.0,77.1557,77.1719,77.1476,77.1638,3573.0
2017-05-03 10:25:00,95.26,95.29,95.25,95.28,10493.0,77.1557,77.18,77.1476,77.1719,10493.0
2017-05-03 10:30:00,95.27,95.27,95.23,95.24,7750.0,77.1638,77.1638,77.1314,77.1395,7750.0
2017-05-03 10:35:00,95.27,95.27,95.21,95.22,12874.0,77.1638,77.1638,77.1152,77.1233,12874.0
2017-05-03 10:40:00,95.2,95.22,95.18,95.19,3465.0,77.1071,77.1233,77.0909,77.099,3465.0
2017-05-03 10:45:00,95.19,95.19,95.12,95.14,16478.0,77.099,77.099,77.0423,77.0585,16478.0
2017-05-03 10:50:00,95.14,95.14,95.01,95.05,11514.0,77.0585,77.0585,76.9532,76.9856,11514.0
2017-05-03 10:55:00,95.06,95.09,95.05,95.09,12540.0,76.9937,77.018,76.9856,77.018,12540.0
2017-05-03 11:00:00,95.08,95.12,95.08,95.1,15731.0,77.0099,77.0423,77.0099,77.0261,15731.0
2017-05-03 11:05:00,95.09,95.17,95.08,95.17,12874.0,77.018,77.0828,77.0099,77.0828,12874.0
2017-05-03 11:10:00,95.16,95.18,95.15,95.15,25600.0,77.0747,77.0909,77.0666,77.0666,25600.0
2017-05-03 11:15:00,95.17,95.19,95.15,95.18,11667.0,77.0828,77.099,77.0666,77.0909,11667.0
2017-05-03 11:20:00,95.21,95.23,95.2,95.2,6975.0,77.1152,77.1314,77.1071,77.1071,6975.0
2017-05-03 11:25:00,95.19,95.21,95.18,95.19,51114.0,77.099,77.1152,77.0909,77.099,51114.0
2017-05-03 11:30:00,95.19,95.21,95.17,95.18,6319.0,77.099,77.1152,77.0828,77.0909,6319.0
2017-05-03 11:35:00,95.21,95.24,95.18,95.22,3226.0,77.1152,77.1395,77.0909,77.1233,3226.0
2017-05-03 11:40:00,95.21,95.22,95.21,95.21,6260.0,77.1152,77.1233,77.1152,77.1152,6260.0
2017-05-03 11:45:00,95.2,95.24,95.2,95.23,54436.0,77.1071,77.1395,77.1071,77.1314,54436.0
2017-05-03 11:50:00,95.25,95.27,95.24,95.25,10769.0,77.1476,77.1638,77.1395,77.1476,10769.0
2017-05-03 11:55:00,95.26,95.28,95.26,95.28,9745.0,77.1557,77.1719,77.1557,77.1719,9745.0
2017-05-03 12:00:00,95.28,95.28,95.25,95.27,15179.0,77.1719,77.1719,77.1476,77.1638,15179.0
2017-05-03 12:05:00,95.28,95.3,95.26,95.29,36585.0,77.1719,77.1881,77.1557,77.18,36585.0
2017-05-03 12:10:00,95.27,95.27,95.24,95.24,10286.0,77.1638,77.1638,77.1395,77.1395,10286.0
2017-05-03 12:15:00,95.23,95.26,95.23,95.26,11026.0,77.1314,77.1557,77.1314,77.1557,11026.0
2017-05-03 12:20:00,95.26,95.26,95.24,95.24,2054.0,77.1557,77.1557,77.1395,77.1395,2054.0
2017-05-03 12:25:00,95.25,95.26,95.24,95.26,651.0,77.1476,77.1557,77.1395,77.1557,651.0
2017-05-03 12:30:00,95.26,95.28,95.25,95.26,4126.0,77.1557,77.1719,77.1476,77.1557,4126.0
2017-05-03 12:35:00,95.26,95.26,95.23,95.23,2997.0,77.1557,77.1557,77.1314,77.1314,2997.0
2017-05-03 12:40:00,95.25,95.26,95.21,95.21,4346.0,77.1476,77.1557,77.1152,77.1152,4346.0
2017-05-03 12:45:00,95.22,95.24,95.2,95.2,6826.0,77.1233,77.1395,77.1071,77.1071,6826.0
2017-05-03 12:50:00,95.21,95.22,95.19,95.21,5079.0,77.1152,77.1233,77.099,77.1152,5079.0
2017-05-03 12:55:00,95.2,95.22,95.2,95.21,1839.0,77.1071,77.1233,77.1071,77.1152,1839.0
2017-05-03 13:00:00,95.22,95.25,95.22,95.23,5043.0,77.1233,77.1476,77.1233,77.1314,5043.0
2017-05-03 13:05:00,95.24,95.24,95.2,95.2,3545.0,77.1395,77.1395,77.1071,77.1071,3545.0
2017-05-03 13:10:00,95.2,95.21,95.2,95.2,4027.0,77.1071,77.1152,77.1071,77.1071,4027.0
2017-05-03 13:15:00,95.2,95.2,95.17,95.18,3666.0,77.1071,77.1071,77.0828,77.0909,3666.0
2017-05-03 13:20:00,95.18,95.19,95.16,95.17,2321.0,77.0909,77.099,77.0747,77.0828,2321.0
2017-05-03 13:25:00,95.17,95.17,95.14,95.16,2470.0,77.0828,77.0828,77.0585,77.0747,2470.0
2017-05-03 13:30:00,95.15,95.17,95.14,95.15,18994.0,77.0666,77.0828,77.0585,77.0666,18994.0
2017-05-03 13:35:00,95.14,95.17,95.14,95.16,2881.0,77.0585,77.0828,77.0585,77.0747,2881.0
2017-05-03 13:40:00,95.17,95.18,95.15,95.18,27338.0,77.0828,77.0909,77.0666,77.0909,27338.0
2017-05-03 13:45:00,95.18,95.18,95.14,95.15,11397.0,77.0909,77.0909,77.0585,77.0666,11397.0
2017-05-03 13:50:00,95.15,95.19,95.15,95.18,11463.0,77.0666,77.099,77.0666,77.0909,11463.0
2017-05-03 13:55:00,95.18,95.21,95.17,95.2,4428.0,77.0909,77.1152,77.0828,77.1071,4428.0
2017-05-03 14:00:00,95.22,95.3,95.18,95.28,16010.0,77.1233,77.1881,77.0909,77.1719,16010.0
2017-05-03 14:05:00,95.31,95.35,95.28,95.28,28391.0,77.1962,77.2286,77.1719,77.1719,28391.0
2017-05-03 14:10:00,95.27,95.3,95.26,95.27,14794.0,77.1638,77.1881,77.1557,77.1638,14794.0
2017-05-03 14:15:00,95.29,95.29,95.15,95.2,42664.0,77.18,77.18,77.0666,77.1071,42664.0
2017-05-03 14:20:00,95.19,95.23,95.19,95.23,24910.0,77.099,77.1314,77.099,77.1314,24910.0
2017-05-03 14:25:00,95.23,95.25,95.18,95.23,32886.0,77.1314,77.1476,77.0909,77.1314,32886.0
2017-05-03 14:30:00,95.22,95.25,95.19,95.24,9681.0,77.1233,77.1476,77.099,77.1395,9681.0
2017-05-03 14:35:00,95.25,95.26,95.22,95.25,7169.0,77.1476,77.1557,77.1233,77.1476,7169.0
2017-05-03 14:40:00,95.26,95.32,95.25,95.31,9476.0,77.1557,77.2043,77.1476,77.1962,9476.0
2017-05-03 14:45:00,95.31,95.33,95.29,95.32,13292.0,77.1962,77.2124,77.18,77.2043,13292.0
2017-05-03 14:50:00,95.34,95.36,95.33,95.35,5401.0,77.2205,77.2367,77.2124,77.2286,5401.0
2017-05-03 14:55:00,95.36,95.37,95.34,95.35,13812.0,77.2367,77.2448,77.2205,77.2286,13812.0
2017-05-03 15:00:00,95.36,95.42,95.33,95.41,5200.0,77.2367,77.2853,77.2124,77.2772,5200.0
2017-05-03 15:05:00,95.39,95.4,95.36,95.36,8277.0,77.261,77.2691,77.2367,77.2367,8277.0
2017-05-03 15:10:00,95.37,95.37,95.32,95.33,4470.0,77.2448,77.2448,77.2043,77.2124,4470.0
2017-05-03 15:15:00,95.34,95.34,95.3,95.31,5169.0,77.2205,77.2205,77.1881,77.1962,5169.0
2017-05-03 15:20:00,95.31,95.35,95.3,95.33,6233.0,77.1962,77.2286,77.1881,77.2124,6233.0
2017-05-03 15:25:00,95.33,95.33,95.28,95.32,9013.0,77.2124,77.2124,77.1719,77.2043,9013.0
2017-05-03 15:30:00,95.32,95.35,95.32,95.34,9024.0,77.2043,77.2286,77.2043,77.2205,9024.0
2017-05-03 15:35:00,95.34,95.37,95.34,95.37,12810.0,77.2205,77.2448,77.2205,77.2448,12810.0
2017-05-03 15:40:00,95.36,95.38,95.35,95.37,15866.0,77.2367,77.2529,77.2286,77.2448,15866.0
2017-05-03 15:45:00,95.37,95.41,95.36,95.4,27381.0,77.2448,77.2772,77.2367,77.2691,27381.0
2017-05-03 15:50:00,95.4,95.42,95.37,95.42,18495.0,77.2691,77.2853,77.2448,77.2853,18495.0
2017-05-03 15:55:00,95.42,95.43,95.33,95.35,22268.0,77.2853,77.2934,77.2124,77.2286,22268.0
2017-05-04 09:30:00,95.56,95.6,95.47,95.55,13572.0,77.3987,77.4311,77.3258,77.3906,13572.0
2017-05-04 09:35:00,95.54,95.58,95.52,95.54,2683.0,77.3825,77.4149,77.3663,77.3825,2683.0
2017-05-04 09:40:00,95.48,95.54,95.48,95.52,23992.0,77.3339,77.3825,77.3339,77.3663,23992.0
2017-05-04 09:45:00,95.51,95.52,95.39,95.39,7717.0,77.3582,77.3663,77.261,77.261,7717.0
2017-05-04 09:50:00,95.37,95.39,95.34,95.36,1531.0,77.2448,77.261,77.2205,77.2367,1531.0
2017-05-04 09:55:00,95.35,95.41,95.34,95.38,3312.0,77.2286,77.2772,77.2205,77.2529,3312.0
2017-05-04 10:00:00,95.38,95.42,95.35,95.41,32243.0,77.2529,77.2853,77.2286,77.2772,32243.0
2017-05-04 10:05:00,95.41,95.41,95.37,95.41,10491.0,77.2772,77.2772,77.2448,77.2772,10491.0
2017-05-04 10:10:00,95.4,95.43,95.36,95.4,15852.0,77.2691,77.2934,77.2367,77.2691,15852.0
2017-05-04 10:15:00,95.41,95.44,95.4,95.44,4814.0,77.2772,77.3015,77.2691,77.3015,4814.0
2017-05-04 10:20:00,95.43,95.47,95.43,95.46,18729.0,77.2934,77.3258,77.2934,77.3177,18729.0
2017-05-04 10:25:00,95.47,95.51,95.46,95.48,12239.0,77.3258,77.3582,77.3177,77.3339,12239.0
2017-05-04 10:30:00,95.47,95.5,95.45,95.47,11781.0,77.3258,77.3501,77.3096,77.3258,11781.0
2017-05-04 10:35:00,95.46,95.48,95.44,95.44,14612.0,77.3177,77.3339,77.3015,77.3015,14612.0
2017-05-04 10:40:00,95.43,95.44,95.38,95.41,32146.0,77.2934,77.3015,77.2529,77.2772,32146.0
2017-05-04 10:45:00,95.41,95.41,95.38,95.41,11112.0,77.2772,77.2772,77.2529,77.2772,11112.0
2017-05-04 10:50:00,95.39,95.41,95.32,95.32,10355.0,77.261,77.2772,77.2043,77.2043,10355.0
2017-05-04 10:55:00,95.31,95.36,95.28,95.36,1462.0,77.1962,77.2367,77.1719,77.2367,1462.0
2017-05-04 11:00:00,95.36,95.39,95.34,95.39,4031.0,77.2367,77.261,77.2205,77.261,4031.0
2017-05-04 11:05:00,95.39,95.39,95.36,95.36,3125.0,77.261,77.261,77.2367,77.2367,3125.0
2017-05-04 11:10:00,95.35,95.37,95.34,95.35,4144.0,77.2286,77.2448,77.2205,77.2286,4144.0
2017-05-04 11:15:00,95.34,95.37,95.32,95.36,9883.0,77.2205,77.2448,77.2043,77.2367,9883.0
2017-05-04 11:20:00,95.38,95.4,95.37,95.4,11268.0,77.2529,77.2691,77.2448,77.2691,11268.0
2017-05-04 11:25:00,95.38,95.4,95.35,95.36,6043.0,77.2529,77.2691,77.2286,77.2367,6043.0
2017-05-04 11:30:00,95.36,95.38,95.33,95.38,7520.0,77.2367,77.2529,77.2124,77.2529,7520.0
2017-05-04 11:35:00,95.4,95.43,95.38,95.43,22679.0,77.2691,77.2934,77.2529,77.2934,22679.0
2017-05-04 11:40:00,95.42,95.44,95.41,95.44,5740.0,77.2853,77.3015,77.2772,77.3015,5740.0
2017-05-04 11:45:00,95.43,95.44,95.41,95.42,3109.0,77.2934,77.3015,77.2772,77.2853,3109.0
2017-05-04 11:50:00,95.41,95.43,95.39,95.4,3778.0,77.2772,77.2934,77.261,77.2691,3778.0
2017-05-04 11:55:00,95.4,95.4,95.29,95.3,4434.0,77.2691,77.2691,77.18,77.1881,4434.0
2017-05-04 12:00:00,95.28,95.31,95.2,95.21,41042.0,77.1719,77.1962,77.1071,77.1152,41042.0
2017-05-04 12:05:00,95.21,95.22,95.17,95.17,4934.0,77.1152,77.1233,77.0828,77.0828,4934.0
2017-05-04 12:10:00,95.15,95.16,95.1,95.1,6846.0,77.0666,77.0747,77.0261,77.0261,6846.0
2017-05-04 12:15:00,95.08,95.11,94.98,95.0,22633.0,77.0099,77.0342,76.9289,76.9451,22633.0
2017-05-04 12:20:00,95.01,95.09,95.01,95.09,11135.0,76.9532,77.018,76.9532,77.018,11135.0
2017-05-04 12:25:00,95.09,95.12,95.09,95.11,16073.0,77.018,77.0423,77.018,77.0342,16073.0
2017-05-04 12:30:00,95.11,95.12,95.09,95.11,5059.0,77.0342,77.0423,77.018,77.0342,5059.0
2017-05-04 12:35:00,95.1,95.14,95.07,95.14,4181.0,77.0261,77.0585,77.0018,77.0585,4181.0
2017-05-04 12:40:00,95.14,95.16,95.13,95.14,5011.0,77.0585,77.0747,77.0504,77.0585,5011.0
2017-05-04 12:45:00,95.16,95.22,95.13,95.22,5906.0,77.0747,77.1233,77.0504,77.1233,5906.0
2017-05-04 12:50:00,95.21,95.25,95.2,95.25,1728.0,77.1152,77.1476,77.1071,77.1476,1728.0
2017-05-04 12:55:00,95.24,95.28,95.23,95.28,3205.0,77.1395,77.1719,77.1314,77.1719,3205.0
2017-05-04 13:00:00,95.26,95.29,95.26,95.28,2388.0,77.1557,77.18,77.1557,77.1719,2388.0
2017-05-04 13:05:00,95.29,95.3,95.27,95.27,4298.0,77.18,77.1881,77.1638,77.1638,4298.0
2017-05-04 13:10:00,95.27,95.29,95.24,95.24,17371.0,77.1638,77.18,77.1395,77.1395,17371.0
2017-05-04 13:15:00,95.25,95.25,95.19,95.2,5915.0,77.1476,77.1476,77.099,77.1071,5915.0
2017-05-04 13:20:00,95.2,95.22,95.19,95.19,21836.0,77.1071,77.1233,77.099,77.099,21836.0
2017-05-04 13:25:00,95.19,95.21,95.19,95.2,1723.0,77.099,77.1152,77.099,77.1071,1723.0
2017-05-04 13:30:00,95.2,95.21,95.17,95.17,557.0,77.1071,77.1152,77.0828,77.0828,557.0
2017-05-04 13:35:00,95.18,95.21,95.16,95.2,3560.0,77.0909,77.1152,77.0747,77.1071,3560.0
2017-05-04 13:40:00,95.19,95.21,95.18,95.18,2670.0,77.099,77.1152,77.0909,77.0909,2670.0
2017-05-04 13:45:00,95.21,95.31,95.2,95.31,17451.0,77.1152,77.1962,77.1071,77.1962,17451.0
2017-05-04 13:50:00,95.29,95.29,95.21,95.24,5797.0,77.18,77.18,77.1152,77.1395,5797.0
2017-05-04 13:55:00,95.25,95.26,95.23,95.25,1688.0,77.1476,77.1557,77.1314,77.1476,1688.0
2017-05-04 14:00:00,95.25,95.3,95.24,95.29,7826.0,77.1476,77.1881,77.1395,77.18,7826.0
2017-05-04 14:05:00,95.28,95.29,95.28,95.29,13978.0,77.1719,77.18,77.1719,77.18,13978.0
2017-05-04 14:10:00,95.29,95.29,95.25,95.29,6857.0,77.18,77.18,77.1476,77.18,6857.0
2017-05-04 14:15:00,95.28,95.33,95.2,95.2,17808.0,77.1719,77.2124,77.1071,77.1071,17808.0
2017-05-04 14:20:00,95.19,95.21,95.13,95.17,22172.0,77.099,77.1152,77.0504,77.0828,22172.0
2017-05-04 14:25:00,95.21,95.28,95.2,95.28,14476.0,77.1152,77.1719,77.1071,77.1719,14476.0
2017-05-04 14:30:00,95.27,95.32,95.27,95.31,17047.0,77.1638,77.2043,77.1638,77.1962,17047.0
2017-05-04 14:35:00,95.29,95.31,95.26,95.31,38571.0,77.18,77.1962,77.1557,77.1962,38571.0
2017-05-04 14:40:00,95.31,95.35,95.3,95.31,27386.0,77.1962,77.2286,77.1881,77.1962,27386.0
2017-05-04 14:45:00,95.32,95.35,95.31,95.34,15597.0,77.2043,77.2286,77.1962,77.2205,15597.0
2017-05-04 14:50:00,95.34,95.35,95.3,95.3,13850.0,77.2205,77.2286,77.1881,77.1881,13850.0
2017-05-04 14:55:00,95.31,95.32,95.22,95.25,3001.0,77.1962,77.2043,77.1233,77.1476,3001.0
2017-05-04 15:00:00,95.26,95.29,95.21,95.29,28434.0,77.1557,77.18,77.1152,77.18,28434.0
2017-05-04 15:05:00,95.28,95.3,95.26,95.26,6960.0,77.1719,77.1881,77.1557,77.1557,6960.0
2017-05-04 15:10:00,95.24,95.26,95.21,95.26,3768.0,77.1395,77.1557,77.1152,77.1557,3768.0
2017-05-04 15:15:00,95.27,95.31,95.26,95.29,4943.0,77.1638,77.1962,77.1557,77.18,4943.0
2017-05-04 15:20:00,95.29,95.31,95.29,95.29,5552.0,77.18,77.1962,77.18,77.18,5552.0
2017-05-04 15:25:00,95.29,95.3,95.27,95.28,3656.0,77.18,77.1881,77.1638,77.1719,3656.0
2017-05-04 15:30:00,95.28,95.34,95.27,95.3,13388.0,77.1719,77.2205,77.1638,77.1881,13388.0
2017-05-04 15:35:00,95.29,95.3,95.28,95.29,1885.0,77.18,77.1881,77.1719,77.18,1885.0
2017-05-04 15:40:00,95.31,95.33,95.28,95.32,6174.0,77.1962,77.2124,77.1719,77.2043,6174.0
2017-05-04 15:45:00,95.33,95.33,95.3,95.31,9364.0,77.2124,77.2124,77.1881,77.1962,9364.0
2017-05-04 15:50:00,95.31,95.37,95.31,95.35,11162.0,77.1962,77.2448,77.1962,77.2286,11162.0
2017-05-04 15:55:00,95.36,95.36,95.33,95.35,17985.0,77.2367,77.2367,77.2124,77.2286,17985.0
2017-05-05 09:30:00,95.49,95.51,95.38,95.46,17419.0,77.342,77.3582,77.2529,77.3177,17419.0
2017-05-05 09:35:00,95.46,95.51,95.44,95.48,4412.0,77.3177,77.3582,77.3015,77.3339,4412.0
2017-05-05 09:40:00,95.44,95.46,95.39,95.4,31424.0,77.3015,77.3177,77.261,77.2691,31424.0
2017-05-05 09:45:00,95.41,95.43,95.4,95.41,2489.0,77.2772,77.2934,77.2691,77.2772,2489.0
2017-05-05 09:50:00,95.42,95.46,95.41,95.41,4277.0,77.2853,77.3177,77.2772,77.2772,4277.0
2017-05-05 09:55:00,95.35,95.42,95.35,95.41,1390.0,77.2286,77.2853,77.2286,77.2772,1390.0
2017-05-05 10:00:00,95.39,95.41,95.37,95.41,30190.0,77.261,77.2772,77.2448,77.2772,30190.0
2017-05-05 10:05:00,95.42,95.48,95.41,95.47,9294.0,77.2853,77.3339,77.2772,77.3258,9294.0
2017-05-05 10:10:00,95.47,95.5,95.43,95.48,7435.0,77.3258,77.3501,77.2934,77.3339,7435.0
2017-05-05 10:15:00,95.47,95.47,95.44,95.46,6424.0,77.3258,77.3258,77.3015,77.3177,6424.0
2017-05-05 10:20:00,95.47,95.5,95.46,95.46,10365.0,77.3258,77.3501,77.3177,77.3177,10365.0
2017-05-05 10:25:00,95.46,95.46,95.37,95.43,7061.0,77.3177,77.3177,77.2448,77.2934,7061.0
2017-05-05 10:30:00,95.44,95.46,95.36,95.37,4589.0,77.3015,77.3177,77.2367,77.2448,4589.0
2017-05-05 10:35:00,95.36,95.41,95.36,95.41,17952.0,77.2367,77.2772,77.2367,77.2772,17952.0
2017-05-05 10:40:00,95.41,95.41,95.39,95.4,1426.0,77.2772,77.2772,77.261,77.2691,1426.0
2017-05-05 10:45:00,95.42,95.45,95.42,95.43,8709.0,77.2853,77.3096,77.2853,77.2934,8709.0
2017-05-05 10:50:00,95.45,95.46,95.44,95.45,1305.0,77.3096,77.3177,77.3015,77.3096,1305.0
2017-05-05 10:55:00,95.45,95.46,95.42,95.44,7561.0,77.3096,77.3177,77.2853,77.3015,7561.0
2017-05-05 11:00:00,95.45,95.49,95.45,95.49,4833.0,77.3096,77.342,77.3096,77.342,4833.0
2017-05-05 11:05:00,95.49,95.5,95.42,95.43,16125.0,77.342,77.3501,77.2853,77.2934,16125.0
2017-05-05 11:10:00,95.43,95.44,95.41,95.44,17964.0,77.2934,77.3015,77.2772,77.3015,17964.0
2017-05-05 11:15:00,95.46,95.49,95.46,95.48,9522.0,77.3177,77.342,77.3177,77.3339,9522.0
2017-05-05 11:20:00,95.49,95.49,95.42,95.43,10266.0,77.342,77.342,77.2853,77.2934,10266.0
2017-05-05 11:25:00,95.43,95.47,95.41,95.41,7507.0,77.2934,77.3258,77.2772,77.2772,7507.0
2017-05-05 11:30:00,95.42,95.45,95.42,95.45,1756.0,77.2853,77.3096,77.2853,77.3096,1756.0
2017-05-05 11:35:00,95.44,95.47,95.43,95.47,4715.0,77.3015,77.3258,77.2934,77.3258,4715.0
2017-05-05 11:40:00,95.47,95.48,95.45,95.48,3435.0,77.3258,77.3339,77.3096,77.3339,3435.0
2017-05-05 11:45:00,95.48,95.49,95.47,95.48,11644.0,77.3339,77.342,77.3258,77.3339,11644.0
2017-05-05 11:50:00,95.48,95.5,95.47,95.5,22380.0,77.3339,77.3501,77.3258,77.3501,22380.0
2017-05-05 11:55:00,95.49,95.5,95.46,95.5,13977.0,77.342,77.3501,77.3177,77.3501,13977.0
2017-05-05 12:00:00,95.51,95.52,95.48,95.48,3643.0,77.3582,77.3663,77.3339,77.3339,3643.0
2017-05-05 12:05:00,95.5,95.5,95.46,95.47,2443.0,77.3501,77.3501,77.3177,77.3258,2443.0
2017-05-05 12:10:00,95.45,95.45,95.44,95.44,8584.0,77.3096,77.3096,77.3015,77.3015,8584.0
2017-05-05 12:15:00,95.43,95.44,95.42,95.43,4197.0,77.2934,77.3015,77.2853,77.2934,4197.0
2017-05-05 12:20:00,95.4,95.43,95.4,95.42,4310.0,77.2691,77.2934,77.2691,77.2853,4310.0
2017-05-05 12:25:00,95.42,95.43,95.4,95.41,1573.0,77.2853,77.2934,77.2691,77.2772,1573.0
2017-05-05 12:30:00,95.41,95.42,95.34,95.35,13701.0,77.2772,77.2853,77.2205,77.2286,13701.0
2017-05-05 12:35:00,95.37,95.39,95.36,95.37,3208.0,77.2448,77.261,77.2367,77.2448,3208.0
2017-05-05 12:40:00,95.38,95.39,95.37,95.39,2868.0,77.2529,77.261,77.2448,77.261,2868.0
2017-05-05 12:45:00,95.4,95.41,95.38,95.41,7699.0,77.2691,77.2772,77.2529,77.2772,7699.0
2017-05-05 12:50:00,95.4,95.42,95.39,95.41,7626.0,77.2691,77.2853,77.261,77.2772,7626.0
2017-05-05 12:55:00,95.39,95.44,95.39,95.44,204689.0,77.261,77.3015,77.261,77.3015,204689.0
2017-05-05 13:00:00,95.43,95.46,95.42,95.45,12632.0,77.2934,77.3177,77.2853,77.3096,12632.0
2017-05-05 13:05:00,95.44,95.44,95.41,95.42,2775.0,77.3015,77.3015,77.2772,77.2853,2775.0
2017-05-05 13:10:00,95.41,95.43,95.38,95.4,7645.0,77.2772,77.2934,77.2529,77.2691,7645.0
2017-05-05 13:15:00,95.4,95.41,95.38,95.41,6210.0,77.2691,77.2772,77.2529,77.2772,6210.0
2017-05-05 13:20:00,95.41,95.44,95.4,95.43,2893.0,77.2772,77.3015,77.2691,77.2934,2893.0
2017-05-05 13:25:00,95.42,95.44,95.42,95.44,6747.0,77.2853,77.3015,77.2853,77.3015,6747.0
2017-05-05 13:30:00,95.43,95.44,95.41,95.43,3351.0,77.2934,77.3015,77.2772,77.2934,3351.0
2017-05-05 13:35:00,95.43,95.44,95.42,95.43,5154.0,77.2934,77.3015,77.2853,77.2934,5154.0
2017-05-05 13:40:00,95.43,95.45,95.43,95.43,5732.0,77.2934,77.3096,77.2934,77.2934,5732.0
2017-05-05 13:45:00,95.44,95.45,95.42,95.45,28691.0,77.3015,77.3096,77.2853,77.3096,28691.0
2017-05-05 13:50:00,95.44,95.47,95.44,95.47,4005.0,77.3015,77.3258,77.3015,77.3258,4005.0
2017-05-05 13:55:00,95.46,95.5,95.46,95.48,18878.0,77.3177,77.3501,77.3177,77.3339,18878.0
2017-05-05 14:00:00,95.48,95.55,95.47,95.54,5924.0,77.3339,77.3906,77.3258,77.3825,5924.0
2017-05-05 14:05:00,95.53,95.53,95.49,95.52,4938.0,77.3744,77.3744,77.342,77.3663,4938.0
2017-05-05 14:10:00,95.51,95.52,95.49,95.49,3387.0,77.3582,77.3663,77.342,77.342,3387.0
2017-05-05 14:15:00,95.51,95.52,95.48,95.49,20184.0,77.3582,77.3663,77.3339,77.342,20184.0
2017-05-05 14:20:00,95.48,95.5,95.47,95.5,10312.0,77.3339,77.3501,77.3258,77.3501,10312.0
2017-05-05 14:25:00,95.51,95.53,95.5,95.5,17255.0,77.3582,77.3744,77.3501,77.3501,17255.0
2017-05-05 14:30:00,95.51,95.52,95.5,95.51,2535.0,77.3582,77.3663,77.3501,77.3582,2535.0
2017-05-05 14:35:00,95.5,95.52,95.49,95.51,23127.0,77.3501,77.3663,77.342,77.3582,23127.0
2017-05-05 14:40:00,95.51,95.54,95.5,95.54,8038.0,77.3582,77.3825,77.3501,77.3825,8038.0
2017-05-05 14:45:00,95.54,95.6,95.53,95.58,17447.0,77.3825,77.4311,77.3744,77.4149,17447.0
2017-05-05 14:50:00,95.57,95.59,95.55,95.57,10246.0,77.4068,77.423,77.3906,77.4068,10246.0
2017-05-05 14:55:00,95.55,95.56,95.54,95.55,1984.0,77.3906,77.3987,77.3825,77.3906,1984.0
2017-05-05 15:00:00,95.55,95.56,95.51,95.56,19385.0,77.3906,77.3987,77.3582,77.3987,19385.0
2017-05-05 15:05:00,95.56,95.61,95.56,95.59,8017.0,77.3987,77.4392,77.3987,77.423,8017.0
2017-05-05 15:10:00,95.6,95.62,95.59,95.6,18764.0,77.4311,77.4473,77.423,77.4311,18764.0
2017-05-05 15:15:00,95.61,95.62,95.58,95.61,5702.0,77.4392,77.4473,77.4149,77.4392,5702.0
2017-05-05 15:20:00,95.62,95.62,95.59,95.61,3904.0,77.4473,77.4473,77.423,77.4392,3904.0
2017-05-05 15:25:00,95.61,95.63,95.6,95.61,5806.0,77.4392,77.4554,77.4311,77.4392,5806.0
2017-05-05 15:30:00,95.6,95.64,95.6,95.63,8880.0,77.4311,77.4635,77.4311,77.4554,8880.0
2017-05-05 15:35:00,95.62,95.66,95.62,95.63,1978.0,77.4473,77.4797,77.4473,77.4554,1978.0
2017-05-05 15:40:00,95.62,95.65,95.61,95.61,4838.0,77.4473,77.4716,77.4392,77.4392,4838.0
2017-05-05 15:45:00,95.63,95.67,95.62,95.66,7522.0,77.4554,77.4878,77.4473,77.4797,7522.0
2017-05-05 15:50:00,95.66,95.69,95.66,95.68,12925.0,77.4797,77.504,77.4797,77.4959,12925.0
2017-05-05 15:55:00,95.69,95.74,95.68,95.74,21306.0,77.504,77.5445,77.4959,77.5445,21306.0
2017-05-08 09:30:00,95.75,95.8,95.74,95.74,24576.0,77.5526,77.5931,77.5445,77.5445,24576.0
2017-05-08 09:35:00,95.81,95.81,95.65,95.66,4831.0,77.6012,77.6012,77.4716,77.4797,4831.0
2017-05-08 09:40:00,95.66,95.67,95.61,95.66,2634.0,77.4797,77.4878,77.4392,77.4797,2634.0
2017-05-08 09:45:00,95.67,95.67,95.6,95.61,23427.0,77.4878,77.4878,77.4311,77.4392,23427.0
2017-05-08 09:50:00,95.6,95.61,95.59,95.61,1914.0,77.4311,77.4392,77.423,77.4392,1914.0
2017-05-08 09:55:00,95.62,95.63,95.6,95.62,3801.0,77.4473,77.4554,77.4311,77.4473,3801.0
2017-05-08 10:00:00,95.62,95.68,95.61,95.68,37913.0,77.4473,77.4959,77.4392,77.4959,37913.0
2017-05-08 10:05:00,95.66,95.68,95.66,95.68,857.0,77.4797,77.4959,77.4797,77.4959,857.0
2017-05-08 10:10:00,95.66,95.66,95.6,95.61,26230.0,77.4797,77.4797,77.4311,77.4392,26230.0
2017-05-08 10:15:00,95.62,95.66,95.6,95.65,11026.0,77.4473,77.4797,77.4311,77.4716,11026.0
2017-05-08 10:20:00,95.66,95.66,95.62,95.63,9705.0,77.4797,77.4797,77.4473,77.4554,9705.0
2017-05-08 10:25:00,95.62,95.64,95.6,95.61,4396.0,77.4473,77.4635,77.4311,77.4392,4396.0
2017-05-08 10:30:00,95.61,95.66,95.59,95.64,5636.0,77.4392,77.4797,77.423,77.4635,5636.0
2017-05-08 10:35:00,95.66,95.66,95.63,95.65,6600.0,77.4797,77.4797,77.4554,77.4716,6600.0
2017-05-08 10:40:00,95.65,95.69,95.64,95.69,5183.0,77.4716,77.504,77.4635,77.504,5183.0
2017-05-08 10:45:00,95.68,95.7,95.66,95.66,5668.0,77.4959,77.5121,77.4797,77.4797,5668.0
2017-05-08 10:50:00,95.67,95.67,95.57,95.58,18242.0,77.4878,77.4878,77.4068,77.4149,18242.0
2017-05-08 10:55:00,95.59,95.61,95.58,95.61,2200.0,77.423,77.4392,77.4149,77.4392,2200.0
2017-05-08 11:00:00,95.6,95.62,95.6,95.62,5256.0,77.4311,77.4473,77.4311,77.4473,5256.0
2017-05-08 11:05:00,95.61,95.62,95.6,95.61,5185.0,77.4392,77.4473,77.4311,77.4392,5185.0
2017-05-08 11:10:00,95.58,95.6,95.54,95.55,9274.0,77.4149,77.4311,77.3825,77.3906,9274.0
2017-05-08 11:15:00,95.55,95.59,95.55,95.58,26337.0,77.3906,77.423,77.3906,77.4149,26337.0
2017-05-08 11:20:00,95.57,95.57,95.52,95.53,14910.0,77.4068,77.4068,77.3663,77.3744,14910.0
2017-05-08 11:25:00,95.53,95.54,95.51,95.53,255552.0,77.3744,77.3825,77.3582,77.3744,255552.0
2017-05-08 11:30:00,95.53,95.6,95.53,95.59,17090.0,77.3744,77.4311,77.3744,77.423,17090.0
2017-05-08 11:35:00,95.58,95.62,95.57,95.62,9505.0,77.4149,77.4473,77.4068,77.4473,9505.0
2017-05-08 11:40:00,95.62,95.63,95.6,95.62,12139.0,77.4473,77.4554,77.4311,77.4473,12139.0
2017-05-08 11:45:00,95.61,95.62,95.59,95.6,6560.0,77.4392,77.4473,77.423,77.4311,6560.0
2017-05-08 11:50:00,95.6,95.61,95.57,95.58,18450.0,77.4311,77.4392,77.4068,77.4149,18450.0
2017-05-08 11:55:00,95.57,95.62,95.54,95.59,8334.0,77.4068,77.4473,77.3825,77.423,8334.0
2017-05-08 12:00:00,95.61,95.62,95.57,95.59,11293.0,77.4392,77.4473,77.4068,77.423,11293.0
2017-05-08 12:05:00,95.59,95.6,95.56,95.57,18439.0,77.423,77.4311,77.3987,77.4068,18439.0
2017-05-08 12:10:00,95.56,95.57,95.54,95.55,9656.0,77.3987,77.4068,77.3825,77.3906,9656.0
2017-05-08 12:15:00,95.55,95.57,95.54,95.56,12086.0,77.3906,77.4068,77.3825,77.3987,12086.0
2017-05-08 12:20:00,95.56,95.58,95.54,95.56,17418.0,77.3987,77.4149,77.3825,77.3987,17418.0
2017-05-08 12:25:00,95.56,95.56,95.52,95.53,8953.0,77.3987,77.3987,77.3663,77.3744,8953.0
2017-05-08 12:30:00,95.55,95.56,95.54,95.56,51268.0,77.3906,77.3987,77.3825,77.3987,51268.0
2017-05-08 12:35:00,95.55,95.59,95.55,95.59,12292.0,77.3906,77.423,77.3906,77.423,12292.0
2017-05-08 12:40:00,95.58,95.61,95.57,95.61,8105.0,77.4149,77.4392,77.4068,77.4392,8105.0
2017-05-08 12:45:00,95.61,95.64,95.61,95.63,6939.0,77.4392,77.4635,77.4392,77.4554,6939.0
2017-05-08 12:50:00,95.62,95.64,95.62,95.63,2352.0,77.4473,77.4635,77.4473,77.4554,2352.0
2017-05-08 12:55:00,95.62,95.62,95.61,95.62,1307.0,77.4473,77.4473,77.4392,77.4473,1307.0
2017-05-08 13:00:00,95.61,95.62,95.6,95.61,7914.0,77.4392,77.4473,77.4311,77.4392,7914.0
2017-05-08 13:05:00,95.63,95.64,95.62,95.64,4409.0,77.4554,77.4635,77.4473,77.4635,4409.0
2017-05-08 13:10:00,95.65,95.66,95.61,95.61,2678.0,77.4716,77.4797,77.4392,77.4392,2678.0
2017-05-08 13:15:00,95.62,95.64,95.61,95.64,2204.0,77.4473,77.4635,77.4392,77.4635,2204.0
2017-05-08 13:20:00,95.64,95.64,95.62,95.63,2190.0,77.4635,77.4635,77.4473,77.4554,2190.0
2017-05-08 13:25:00,95.63,95.63,95.62,95.63,3700.0,77.4554,77.4554,77.4473,77.4554,3700.0
2017-05-08 13:30:00,95.62,95.63,95.61,95.62,1314.0,77.4473,77.4554,77.4392,77.4473,1314.0
2017-05-08 13:35:00,95.62,95.64,95.61,95.63,3630.0,77.4473,77.4635,77.4392,77.4554,3630.0
2017-05-08 13:40:00,95.62,95.64,95.61,95.63,20904.0,77.4473,77.4635,77.4392,77.4554,20904.0
2017-05-08 13:45:00,95.62,95.63,95.61,95.62,3213.0,77.4473,77.4554,77.4392,77.4473,3213.0
2017-05-08 13:50:00,95.63,95.65,95.62,95.64,9609.0,77.4554,77.4716,77.4473,77.4635,9609.0
2017-05-08 13:55:00,95.64,95.66,95.64,95.66,4574.0,77.4635,77.4797,77.4635,77.4797,4574.0
2017-05-08 14:00:00,95.65,95.65,95.64,95.64,11949.0,77.4716,77.4716,77.4635,77.4635,11949.0
2017-05-08 14:05:00,95.65,95.65,95.62,95.63,110341.0,77.4716,77.4716,77.4473,77.4554,110341.0
2017-05-08 14:10:00,95.63,95.63,95.6,95.61,12155.0,77.4554,77.4554,77.4311,77.4392,12155.0
2017-05-08 14:15:00,95.61,95.61,95.58,95.59,5720.0,77.4392,77.4392,77.4149,77.423,5720.0
2017-05-08 14:20:00,95.61,95.62,95.6,95.62,15819.0,77.4392,77.4473,77.4311,77.4473,15819.0
2017-05-08 14:25:00,95.62,95.62,95.6,95.6,5572.0,77.4473,77.4473,77.4311,77.4311,5572.0
2017-05-08 14:30:00,95.62,95.62,95.6,95.6,3163.0,77.4473,77.4473,77.4311,77.4311,3163.0
2017-05-08 14:35:00,95.6,95.61,95.59,95.6,5208.0,77.4311,77.4392,77.423,77.4311,5208.0
2017-05-08 14:40:00,95.61,95.61,95.57,95.6,4372.0,77.4392,77.4392,77.4068,77.4311,4372.0
2017-05-08 14:45:00,95.59,95.61,95.59,95.6,7410.0,77.423,77.4392,77.423,77.4311,7410.0
2017-05-08 14:50:00,95.59,95.6,95.58,95.59,7160.0,77.423,77.4311,77.4149,77.423,7160.0
2017-05-08 14:55:00,95.6,95.6,95.58,95.59,12118.0,77.4311,77.4311,77.4149,77.423,12118.0
2017-05-08 15:00:00,95.6,95.6,95.56,95.57,11381.0,77.4311,77.4311,77.3987,77.4068,11381.0
2017-05-08 15:05:00,95.58,95.58,95.56,95.57,7623.0,77.4149,77.4149,77.3987,77.4068,7623.0
2017-05-08 15:10:00,95.58,95.6,95.57,95.59,8388.0,77.4149,77.4311,77.4068,77.423,8388.0
2017-05-08 15:15:00,95.6,95.62,95.59,95.6,5257.0,77.4311,77.4473,77.423,77.4311,5257.0
2017-05-08 15:20:00,95.6,95.61,95.59,95.6,2845.0,77.4311,77.4392,77.423,77.4311,2845.0
2017-05-08 15:25:00,95.59,95.61,95.58,95.59,7869.0,77.423,77.4392,77.4149,77.423,7869.0
2017-05-08 15:30:00,95.59,95.62,95.59,95.61,33574.0,77.423,77.4473,77.423,77.4392,33574.0
2017-05-08 15:35:00,95.61,95.61,95.55,95.56,9805.0,77.4392,77.4392,77.3906,77.3987,9805.0
2017-05-08 15:40:00,95.57,95.57,95.54,95.56,6061.0,77.4068,77.4068,77.3825,77.3987,6061.0
2017-05-08 15:45:00,95.55,95.55,95.52,95.53,12831.0,77.3906,77.3906,77.3663,77.3744,12831.0
2017-05-08 15:50:00,95.54,95.59,95.54,95.58,5280.0,77.3825,77.423,77.3825,77.4149,5280.0
2017-05-08 15:55:00,95.58,95.64,95.58,95.64,15488.0,77.4149,77.4635,77.4149,77.4635,15488.0
2017-05-09 09:30:00,95.72,95.74,95.65,95.71,21008.0,77.5283,77.5445,77.4716,77.5202,21008.0
2017-05-09 09:35:00,95.72,95.73,95.66,95.67,15002.0,77.5283,77.5364,77.4797,77.4878,15002.0
2017-05-09 09:40:00,95.66,95.7,95.64,95.69,6397.0,77.4797,77.5121,77.4635,77.504,6397.0
2017-05-09 09:45:00,95.69,95.71,95.66,95.7,23668.0,77.504,77.5202,77.4797,77.5121,23668.0
2017-05-09 09:50:00,95.69,95.7,95.68,95.69,6203.0,77.504,77.5121,77.4959,77.504,6203.0
2017-05-09 09:55:00,95.69,95.72,95.68,95.71,5459.0,77.504,77.5283,77.4959,77.5202,5459.0
2017-05-09 10:00:00,95.73,95.77,95.71,95.71,5995.0,77.5364,77.5688,77.5202,77.5202,5995.0
2017-05-09 10:05:00,95.7,95.76,95.7,95.76,3406.0,77.5121,77.5607,77.5121,77.5607,3406.0
2017-05-09 10:10:00,95.73,95.74,95.69,95.73,19265.0,77.5364,77.5445,77.504,77.5364,19265.0
2017-05-09 10:15:00,95.74,95.76,95.72,95.74,8649.0,77.5445,77.5607,77.5283,77.5445,8649.0
2017-05-09 10:20:00,95.74,95.76,95.69,95.72,28926.0,77.5445,77.5607,77.504,77.5283,28926.0
2017-05-09 10:25:00,95.72,95.75,95.7,95.74,6292.0,77.5283,77.5526,77.5121,77.5445,6292.0
2017-05-09 10:30:00,95.73,95.73,95.65,95.65,17767.0,77.5364,77.5364,77.4716,77.4716,17767.0
2017-05-09 10:35:00,95.67,95.68,95.64,95.67,3894.0,77.4878,77.4959,77.4635,77.4878,3894.0
2017-05-09 10:40:00,95.67,95.67,95.62,95.63,2257.0,77.4878,77.4878,77.4473,77.4554,2257.0
2017-05-09 10:45:00,95.63,95.65,95.62,95.64,3601.0,77.4554,77.4716,77.4473,77.4635,3601.0
2017-05-09 10:50:00,95.63,95.64,95.62,95.64,5199.0,77.4554,77.4635,77.4473,77.4635,5199.0
2017-05-09 10:55:00,95.63,95.65,95.62,95.63,4576.0,77.4554,77.4716,77.4473,77.4554,4576.0
2017-05-09 11:00:00,95.65,95.65,95.62,95.65,11041.0,77.4716,77.4716,77.4473,77.4716,11041.0
2017-05-09 11:05:00,95.65,95.65,95.64,95.64,2647.0,77.4716,77.4716,77.4635,77.4635,2647.0
2017-05-09 11:10:00,95.63,95.64,95.6,95.63,1964.0,77.4554,77.4635,77.4311,77.4554,1964.0
2017-05-09 11:15:00,95.62,95.62,95.55,95.56,7356.0,77.4473,77.4473,77.3906,77.3987,7356.0
2017-05-09 11:20:00,95.55,95.57,95.54,95.56,7257.0,77.3906,77.4068,77.3825,77.3987,7257.0
2017-05-09 11:25:00,95.54,95.58,95.54,95.57,8741.0,77.3825,77.4149,77.3825,77.4068,8741.0
2017-05-09 11:30:00,95.58,95.59,95.57,95.59,3188.0,77.4149,77.423,77.4068,77.423,3188.0
2017-05-09 11:35:00,95.58,95.59,95.56,95.59,6165.0,77.4149,77.423,77.3987,77.423,6165.0
2017-05-09 11:40:00,95.58,95.6,95.58,95.59,6888.0,77.4149,77.4311,77.4149,77.423,6888.0
2017-05-09 11:45:00,95.59,95.63,95.58,95.63,26828.0,77.423,77.4554,77.4149,77.4554,26828.0
2017-05-09 11:50:00,95.64,95.68,95.63,95.68,12865.0,77.4635,77.4959,77.4554,77.4959,12865.0
2017-05-09 11:55:00,95.67,95.68,95.64,95.68,1146057.0,77.4878,77.4959,77.4635,77.4959,1146057.0
2017-05-09 12:00:00,95.68,95.68,95.66,95.67,6721.0,77.4959,77.4959,77.4797,77.4878,6721.0
2017-05-09 12:05:00,95.68,95.68,95.65,95.67,1885.0,77.4959,77.4959,77.4716,77.4878,1885.0
2017-05-09 12:10:00,95.66,95.67,95.63,95.63,7387.0,77.4797,77.4878,77.4554,77.4554,7387.0
2017-05-09 12:15:00,95.63,95.64,95.6,95.62,84830.0,77.4554,77.4635,77.4311,77.4473,84830.0
2017-05-09 12:20:00,95.61,95.61,95.54,95.56,457495.0,77.4392,77.4392,77.3825,77.3987,457495.0
2017-05-09 12:25:00,95.56,95.57,95.54,95.55,34686.0,77.3987,77.4068,77.3825,77.3906,34686.0
2017-05-09 12:30:00,95.55,95.55,95.52,95.54,59811.0,77.3906,77.3906,77.3663,77.3825,59811.0
2017-05-09 12:35:00,95.54,95.55,95.53,95.54,1365.0,77.3825,77.3906,77.3744,77.3825,1365.0
2017-05-09 12:40:00,95.54,95.55,95.51,95.51,7099.0,77.3825,77.3906,77.3582,77.3582,7099.0
2017-05-09 12:45:00,95.51,95.54,95.5,95.53,2099.0,77.3582,77.3825,77.3501,77.3744,2099.0
2017-05-09 12:50:00,95.52,95.52,95.5,95.5,6967.0,77.3663,77.3663,77.3501,77.3501,6967.0
2017-05-09 12:55:00,95.48,95.5,95.47,95.49,8882.0,77.3339,77.3501,77.3258,77.342,8882.0
2017-05-09 13:00:00,95.48,95.52,95.48,95.51,2533.0,77.3339,77.3663,77.3339,77.3582,2533.0
2017-05-09 13:05:00,95.52,95.53,95.51,95.53,3019.0,77.3663,77.3744,77.3582,77.3744,3019.0
2017-05-09 13:10:00,95.52,95.53,95.49,95.51,4012.0,77.3663,77.3744,77.342,77.3582,4012.0
2017-05-09 13:15:00,95.52,95.53,95.5,95.53,2239.0,77.3663,77.3744,77.3501,77.3744,2239.0
2017-05-09 13:20:00,95.52,95.52,95.49,95.49,2009.0,77.3663,77.3663,77.342,77.342,2009.0
2017-05-09 13:25:00,95.48,95.48,95.39,95.41,2483.0,77.3339,77.3339,77.261,77.2772,2483.0
2017-05-09 13:30:00,95.4,95.45,95.39,95.42,15288.0,77.2691,77.3096,77.261,77.2853,15288.0
2017-05-09 13:35:00,95.42,95.46,95.42,95.44,1765.0,77.2853,77.3177,77.2853,77.3015,1765.0
2017-05-09 13:40:00,95.47,95.51,95.46,95.51,1260.0,77.3258,77.3582,77.3177,77.3582,1260.0
2017-05-09 13:45:00,95.51,95.51,95.48,95.48,15936.0,77.3582,77.3582,77.3339,77.3339,15936.0
2017-05-09 13:50:00,95.48,95.52,95.48,95.51,6234.0,77.3339,77.3663,77.3339,77.3582,6234.0
2017-05-09 13:55:00,95.51,95.53,95.5,95.52,2664.0,77.3582,77.3744,77.3501,77.3663,2664.0
2017-05-09 14:00:00,95.54,95.54,95.49,95.51,6784.0,77.3825,77.3825,77.342,77.3582,6784.0
2017-05-09 14:05:00,95.5,95.51,95.46,95.47,15926.0,77.3501,77.3582,77.3177,77.3258,15926.0
2017-05-09 14:10:00,95.45,95.48,95.45,95.47,10367.0,77.3096,77.3339,77.3096,77.3258,10367.0
2017-05-09 14:15:00,95.47,95.49,95.45,95.48,16530.0,77.3258,77.342,77.3096,77.3339,16530.0
2017-05-09 14:20:00,95.48,95.48,95.44,95.44,9490.0,77.3339,77.3339,77.3015,77.3015,9490.0
2017-05-09 14:25:00,95.46,95.46,95.44,95.45,3586.0,77.3177,77.3177,77.3015,77.3096,3586.0
2017-05-09 14:30:00,95.43,95.47,95.43,95.45,8429.0,77.2934,77.3258,77.2934,77.3096,8429.0
2017-05-09 14:35:00,95.46,95.47,95.45,95.47,8955.0,77.3177,77.3258,77.3096,77.3258,8955.0
2017-05-09 14:40:00,95.46,95.48,95.45,95.47,1572.0,77.3177,77.3339,77.3096,77.3258,1572.0
2017-05-09 14:45:00,95.47,95.52,95.47,95.51,9775.0,77.3258,77.3663,77.3258,77.3582,9775.0
2017-05-09 14:50:00,95.5,95.51,95.49,95.5,4541.0,77.3501,77.3582,77.342,77.3501,4541.0
2017-05-09 14:55:00,95.5,95.51,95.49,95.5,3336.0,77.3501,77.3582,77.342,77.3501,3336.0
2017-05-09 15:00:00,95.49,95.51,95.47,95.51,10888.0,77.342,77.3582,77.3258,77.3582,10888.0
2017-05-09 15:05:00,95.51,95.53,95.5,95.52,4563.0,77.3582,77.3744,77.3501,77.3663,4563.0
2017-05-09 15:10:00,95.52,95.53,95.51,95.52,7551.0,77.3663,77.3744,77.3582,77.3663,7551.0
2017-05-09 15:15:00,95.52,95.52,95.47,95.48,9521.0,77.3663,77.3663,77.3258,77.3339,9521.0
2017-05-09 15:20:00,95.47,95.5,95.46,95.48,5913.0,77.3258,77.3501,77.3177,77.3339,5913.0
2017-05-09 15:25:00,95.48,95.49,95.47,95.48,3453.0,77.3339,77.342,77.3258,77.3339,3453.0
2017-05-09 15:30:00,95.47,95.47,95.36,95.38,10019.0,77.3258,77.3258,77.2367,77.2529,10019.0
2017-05-09 15:35:00,95.37,95.38,95.25,95.29,18143.0,77.2448,77.2529,77.1476,77.18,18143.0
2017-05-09 15:40:00,95.29,95.29,95.2,95.22,13939.0,77.18,77.18,77.1071,77.1233,13939.0
2017-05-09 15:45:00,95.22,95.31,95.22,95.29,28216.0,77.1233,77.1962,77.1233,77.18,28216.0
2017-05-09 15:50:00,95.3,95.32,95.29,95.32,10574.0,77.1881,77.2043,77.18,77.2043,10574.0
2017-05-09 15:55:00,95.33,95.38,95.33,95.36,23139.0,77.2124,77.2529,77.2124,77.2367,23139.0
2017-05-10 09:30:00,95.32,95.47,95.29,95.34,17756.0,77.2043,77.3258,77.18,77.2205,17756.0
2017-05-10 09:35:00,95.34,95.38,95.33,95.38,37012.0,77.2205,77.2529,77.2124,77.2529,37012.0
2017-05-10 09:40:00,95.37,95.44,95.36,95.4,8377.0,77.2448,77.3015,77.2367,77.2691,8377.0
2017-05-10 09:45:00,95.38,95.39,95.34,95.37,4445.0,77.2529,77.261,77.2205,77.2448,4445.0
2017-05-10 09:50:00,95.36,95.43,95.34,95.43,15426.0,77.2367,77.2934,77.2205,77.2934,15426.0
2017-05-10 09:55:00,95.44,95.46,95.44,95.44,2278.0,77.3015,77.3177,77.3015,77.3015,2278.0
2017-05-10 10:00:00,95.43,95.48,95.4,95.47,4129.0,77.2934,77.3339,77.2691,77.3258,4129.0
2017-05-10 10:05:00,95.45,95.5,95.45,95.48,24300.0,77.3096,77.3501,77.3096,77.3339,24300.0
2017-05-10 10:10:00,95.49,95.5,95.47,95.49,5494.0,77.342,77.3501,77.3258,77.342,5494.0
2017-05-10 10:15:00,95.46,95.47,95.44,95.47,5017.0,77.3177,77.3258,77.3015,77.3258,5017.0
2017-05-10 10:20:00,95.44,95.46,95.43,95.43,3640.0,77.3015,77.3177,77.2934,77.2934,3640.0
2017-05-10 10:25:00,95.41,95.42,95.35,95.35,21397.0,77.2772,77.2853,77.2286,77.2286,21397.0
2017-05-10 10:30:00,95.36,95.42,95.35,95.38,4788.0,77.2367,77.2853,77.2286,77.2529,4788.0
2017-05-10 10:35:00,95.39,95.42,95.39,95.42,9004.0,77.261,77.2853,77.261,77.2853,9004.0
2017-05-10 10:40:00,95.4,95.44,95.39,95.44,30304.0,77.2691,77.3015,77.261,77.3015,30304.0
2017-05-10 10:45:00,95.45,95.45,95.42,95.43,7419.0,77.3096,77.3096,77.2853,77.2934,7419.0
2017-05-10 10:50:00,95.44,95.48,95.44,95.48,14270.0,77.3015,77.3339,77.3015,77.3339,14270.0
2017-05-10 10:55:00,95.46,95.47,95.43,95.46,2828.0,77.3177,77.3258,77.2934,77.3177,2828.0
2017-05-10 11:00:00,95.46,95.49,95.44,95.49,3769.0,77.3177,77.342,77.3015,77.342,3769.0
2017-05-10 11:05:00,95.49,95.54,95.49,95.54,2375.0,77.342,77.3825,77.342,77.3825,2375.0
2017-05-10 11:10:00,95.53,95.55,95.52,95.54,4287.0,77.3744,77.3906,77.3663,77.3825,4287.0
2017-05-10 11:15:00,95.54,95.57,95.52,95.53,4470.0,77.3825,77.4068,77.3663,77.3744,4470.0
2017-05-10 11:20:00,95.53,95.56,95.51,95.56,7380.0,77.3744,77.3987,77.3582,77.3987,7380.0
2017-05-10 11:25:00,95.56,95.6,95.55,95.59,8016.0,77.3987,77.4311,77.3906,77.423,8016.0
2017-05-10 11:30:00,95.59,95.59,95.55,95.55,6241.0,77.423,77.423,77.3906,77.3906,6241.0
2017-05-10 11:35:00,95.57,95.59,95.56,95.57,7117.0,77.4068,77.423,77.3987,77.4068,7117.0
2017-05-10 11:40:00,95.59,95.61,95.57,95.61,19524.0,77.423,77.4392,77.4068,77.4392,19524.0
2017-05-10 11:45:00,95.61,95.62,95.58,95.59,59126.0,77.4392,77.4473,77.4149,77.423,59126.0
2017-05-10 11:50:00,95.59,95.6,95.57,95.59,7283.0,77.423,77.4311,77.4068,77.423,7283.0
2017-05-10 11:55:00,95.58,95.6,95.57,95.57,7175.0,77.4149,77.4311,77.4068,77.4068,7175.0
2017-05-10 12:00:00,95.58,95.59,95.56,95.58,14033.0,77.4149,77.423,77.3987,77.4149,14033.0
2017-05-10 12:05:00,95.59,95.6,95.57,95.57,14905.0,77.423,77.4311,77.4068,77.4068,14905.0
2017-05-10 12:10:00,95.58,95.59,95.57,95.58,8099.0,77.4149,77.423,77.4068,77.4149,8099.0
2017-05-10 12:15:00,95.58,95.58,95.56,95.58,3114.0,77.4149,77.4149,77.3987,77.4149,3114.0
2017-05-10 12:20:00,95.58,95.59,95.56,95.56,3572.0,77.4149,77.423,77.3987,77.3987,3572.0
2017-05-10 12:25:00,95.57,95.58,95.56,95.58,7220.0,77.4068,77.4149,77.3987,77.4149,7220.0
2017-05-10 12:30:00,95.57,95.59,95.57,95.57,2700.0,77.4068,77.423,77.4068,77.4068,2700.0
2017-05-10 12:35:00,95.58,95.58,95.55,95.55,3930.0,77.4149,77.4149,77.3906,77.3906,3930.0
2017-05-10 12:40:00,95.54,95.57,95.54,95.57,3782.0,77.3825,77.4068,77.3825,77.4068,3782.0
2017-05-10 12:45:00,95.57,95.58,95.55,95.58,3744.0,77.4068,77.4149,77.3906,77.4149,3744.0
2017-05-10 12:50:00,95.56,95.58,95.56,95.56,7815.0,77.3987,77.4149,77.3987,77.3987,7815.0
2017-05-10 12:55:00,95.57,95.58,95.55,95.58,3821.0,77.4068,77.4149,77.3906,77.4149,3821.0
2017-05-10 13:00:00,95.58,95.62,95.58,95.61,10900.0,77.4149,77.4473,77.4149,77.4392,10900.0
2017-05-10 13:05:00,95.62,95.62,95.59,95.59,4589.0,77.4473,77.4473,77.423,77.423,4589.0
2017-05-10 13:10:00,95.59,95.59,95.55,95.57,3373.0,77.423,77.423,77.3906,77.4068,3373.0
2017-05-10 13:15:00,95.56,95.58,95.54,95.57,3554.0,77.3987,77.4149,77.3825,77.4068,3554.0
2017-05-10 13:20:00,95.58,95.58,95.56,95.57,22043.0,77.4149,77.4149,77.3987,77.4068,22043.0
2017-05-10 13:25:00,95.58,95.59,95.58,95.58,1807.0,77.4149,77.423,77.4149,77.4149,1807.0
2017-05-10 13:30:00,95.58,95.59,95.56,95.56,4322.0,77.4149,77.423,77.3987,77.3987,4322.0
2017-05-10 13:35:00,95.56,95.58,95.55,95.56,4462.0,77.3987,77.4149,77.3906,77.3987,4462.0
2017-05-10 13:40:00,95.57,95.57,95.54,95.54,6330.0,77.4068,77.4068,77.3825,77.3825,6330.0
2017-05-10 13:45:00,95.55,95.57,95.54,95.56,7867.0,77.3906,77.4068,77.3825,77.3987,7867.0
2017-05-10 13:50:00,95.56,95.58,95.55,95.58,24541.0,77.3987,77.4149,77.3906,77.4149,24541.0
2017-05-10 13:55:00,95.57,95.58,95.55,95.55,4212.0,77.4068,77.4149,77.3906,77.3906,4212.0
2017-05-10 14:00:00,95.54,95.56,95.5,95.52,17346.0,77.3825,77.3987,77.3501,77.3663,17346.0
2017-05-10 14:05:00,95.5,95.53,95.5,95.53,5569.0,77.3501,77.3744,77.3501,77.3744,5569.0
2017-05-10 14:10:00,95.54,95.56,95.53,95.55,45211.0,77.3825,77.3987,77.3744,77.3906,45211.0
2017-05-10 14:15:00,95.56,95.57,95.54,95.55,10389.0,77.3987,77.4068,77.3825,77.3906,10389.0
2017-05-10 14:20:00,95.55,95.56,95.48,95.48,17835.0,77.3906,77.3987,77.3339,77.3339,17835.0
2017-05-10 14:25:00,95.49,95.51,95.47,95.47,15586.0,77.342,77.3582,77.3258,77.3258,15586.0
2017-05-10 14:30:00,95.48,95.55,95.47,95.55,16469.0,77.3339,77.3906,77.3258,77.3906,16469.0
2017-05-10 14:35:00,95.55,95.56,95.54,95.55,7224.0,77.3906,77.3987,77.3825,77.3906,7224.0
2017-05-10 14:40:00,95.56,95.57,95.54,95.56,6550.0,77.3987,77.4068,77.3825,77.3987,6550.0
2017-05-10 14:45:00,95.57,95.59,95.56,95.58,4784.0,77.4068,77.423,77.3987,77.4149,4784.0
2017-05-10 14:50:00,95.58,95.6,95.57,95.58,2984.0,77.4149,77.4311,77.4068,77.4149,2984.0
2017-05-10 14:55:00,95.59,95.59,95.57,95.59,14500.0,77.423,77.423,77.4068,77.423,14500.0
2017-05-10 15:00:00,95.59,95.61,95.57,95.6,8663.0,77.423,77.4392,77.4068,77.4311,8663.0
2017-05-10 15:05:00,95.61,95.63,95.6,95.62,4954.0,77.4392,77.4554,77.4311,77.4473,4954.0
2017-05-10 15:10:00,95.62,95.62,95.58,95.59,5728.0,77.4473,77.4473,77.4149,77.423,5728.0
2017-05-10 15:15:00,95.6,95.6,95.58,95.59,4084.0,77.4311,77.4311,77.4149,77.423,4084.0
2017-05-10 15:20:00,95.58,95.6,95.55,95.59,8895.0,77.4149,77.4311,77.3906,77.423,8895.0
2017-05-10 15:25:00,95.59,95.59,95.56,95.57,5218.0,77.423,77.423,77.3987,77.4068,5218.0
2017-05-10 15:30:00,95.55,95.58,95.54,95.56,14324.0,77.3906,77.4149,77.3825,77.3987,14324.0
2017-05-10 15:35:00,95.55,95.57,95.52,95.57,10281.0,77.3906,77.4068,77.3663,77.4068,10281.0
2017-05-10 15:40:00,95.57,95.59,95.56,95.59,4291.0,77.4068,77.423,77.3987,77.423,4291.0
2017-05-10 15:45:00,95.59,95.6,95.57,95.57,13443.0,77.423,77.4311,77.4068,77.4068,13443.0
2017-05-10 15:50:00,95.58,95.59,95.58,95.59,5477.0,77.4149,77.423,77.4149,77.423,5477.0
2017-05-10 15:55:00,95.59,95.62,95.58,95.6,16074.0,77.423,77.4473,77.4149,77.4311,16074.0
2017-05-11 09:30:00,95.41,95.5,95.38,95.44,27892.0,77.2772,77.3501,77.2529,77.3015,27892.0
2017-05-11 09:35:00,95.44,95.45,95.36,95.38,500.0,77.3015,77.3096,77.2367,77.2529,500.0
2017-05-11 09:40:00,95.35,95.35,95.25,95.26,4132.0,77.2286,77.2286,77.1476,77.1557,4132.0
2017-05-11 09:45:00,95.24,95.24,95.19,95.2,2885.0,77.1395,77.1395,77.099,77.1071,2885.0
2017-05-11 09:50:00,95.16,95.16,95.07,95.08,22614.0,77.0747,77.0747,77.0018,77.0099,22614.0
2017-05-11 09:55:00,95.08,95.08,94.98,95.06,8970.0,77.0099,77.0099,76.9289,76.9937,8970.0
2017-05-11 10:00:00,95.05,95.05,94.96,95.03,41951.0,76.9856,76.9856,76.9127,76.9694,41951.0
2017-05-11 10:05:00,95.03,95.08,95.01,95.08,7293.0,76.9694,77.0099,76.9532,77.0099,7293.0
2017-05-11 10:10:00,95.09,95.1,95.04,95.07,13888.0,77.018,77.0261,76.9775,77.0018,13888.0
2017-05-11 10:15:00,95.07,95.11,95.0,95.01,6715.0,77.0018,77.0342,76.9451,76.9532,6715.0
2017-05-11 10:20:00,95.01,95.01,94.87,94.9,8728.0,76.9532,76.9532,76.8398,76.8641,8728.0
2017-05-11 10:25:00,94.89,94.97,94.89,94.97,4427.0,76.856,76.9208,76.856,76.9208,4427.0
2017-05-11 10:30:00,94.97,95.01,94.89,94.99,4304.0,76.9208,76.9532,76.856,76.937,4304.0
2017-05-11 10:35:00,94.98,94.98,94.94,94.97,30603.0,76.9289,76.9289,76.8965,76.9208,30603.0
2017-05-11 10:40:00,94.99,95.05,94.98,95.05,10120.0,76.937,76.9856,76.9289,76.9856,10120.0
2017-05-11 10:45:00,95.05,95.07,95.03,95.04,12542.0,76.9856,77.0018,76.9694,76.9775,12542.0
2017-05-11 10:50:00,95.04,95.04,94.99,95.01,27374.0,76.9775,76.9775,76.937,76.9532,27374.0
2017-05-11 10:55:00,95.02,95.08,95.0,95.08,15613.0,76.9613,77.0099,76.9451,77.0099,15613.0
2017-05-11 11:00:00,95.09,95.15,95.08,95.14,6414.0,77.018,77.0666,77.0099,77.0585,6414.0
2017-05-11 11:05:00,95.14,95.15,95.1,95.15,6024.0,77.0585,77.0666,77.0261,77.0666,6024.0
2017-05-11 11:10:00,95.18,95.19,95.16,95.19,7274.0,77.0909,77.099,77.0747,77.099,7274.0
2017-05-11 11:15:00,95.17,95.2,95.15,95.17,13045.0,77.0828,77.1071,77.0666,77.0828,13045.0
2017-05-11 11:20:00,95.16,95.17,95.13,95.16,3492.0,77.0747,77.0828,77.0504,77.0747,3492.0
2017-05-11 11:25:00,95.16,95.17,95.14,95.15,8049.0,77.0747,77.0828,77.0585,77.0666,8049.0
2017-05-11 11:30:00,95.13,95.17,95.12,95.15,7058.0,77.0504,77.0828,77.0423,77.0666,7058.0
2017-05-11 11:35:00,95.15,95.18,95.11,95.11,5077.0,77.0666,77.0909,77.0342,77.0342,5077.0
2017-05-11 11:40:00,95.11,95.13,95.1,95.11,3368.0,77.0342,77.0504,77.0261,77.0342,3368.0
2017-05-11 11:45:00,95.11,95.12,95.09,95.12,3671.0,77.0342,77.0423,77.018,77.0423,3671.0
2017-05-11 11:50:00,95.11,95.12,95.09,95.11,9603.0,77.0342,77.0423,77.018,77.0342,9603.0
2017-05-11 11:55:00,95.12,95.12,95.1,95.11,4921.0,77.0423,77.0423,77.0261,77.0342,4921.0
2017-05-11 12:00:00,95.12,95.14,95.1,95.11,11152.0,77.0423,77.0585,77.0261,77.0342,11152.0
2017-05-11 12:05:00,95.11,95.15,95.11,95.15,3542.0,77.0342,77.0666,77.0342,77.0666,3542.0
2017-05-11 12:10:00,95.16,95.17,95.13,95.17,4116.0,77.0747,77.0828,77.0504,77.0828,4116.0
2017-05-11 12:15:00,95.18,95.27,95.18,95.27,10944.0,77.0909,77.1638,77.0909,77.1638,10944.0
2017-05-11 12:20:00,95.27,95.27,95.23,95.24,11616.0,77.1638,77.1638,77.1314,77.1395,11616.0
2017-05-11 12:25:00,95.24,95.25,95.22,95.23,8619.0,77.1395,77.1476,77.1233,77.1314,8619.0
2017-05-11 12:30:00,95.23,95.27,95.22,95.26,6048.0,77.1314,77.1638,77.1233,77.1557,6048.0
2017-05-11 12:35:00,95.26,95.29,95.24,95.25,4953.0,77.1557,77.18,77.1395,77.1476,4953.0
2017-05-11 12:40:00,95.25,95.28,95.23,95.27,3293.0,77.1476,77.1719,77.1314,77.1638,3293.0
2017-05-11 12:45:00,95.27,95.28,95.24,95.25,10326.0,77.1638,77.1719,77.1395,77.1476,10326.0
2017-05-11 12:50:00,95.25,95.25,95.19,95.21,5142.0,77.1476,77.1476,77.099,77.1152,5142.0
2017-05-11 12:55:00,95.21,95.23,95.2,95.21,4681.0,77.1152,77.1314,77.1071,77.1152,4681.0
2017-05-11 13:00:00,95.21,95.22,95.19,95.21,4055.0,77.1152,77.1233,77.099,77.1152,4055.0
2017-05-11 13:05:00,95.2,95.25,95.19,95.23,7264.0,77.1071,77.1476,77.099,77.1314,7264.0
2017-05-11 13:10:00,95.22,95.24,95.22,95.23,2733.0,77.1233,77.1395,77.1233,77.1314,2733.0
2017-05-11 13:15:00,95.24,95.29,95.23,95.27,3162.0,77.1395,77.18,77.1314,77.1638,3162.0
2017-05-11 13:20:00,95.28,95.29,95.24,95.25,3732.0,77.1719,77.18,77.1395,77.1476,3732.0
2017-05-11 13:25:00,95.24,95.24,95.18,95.19,5057.0,77.1395,77.1395,77.0909,77.099,5057.0
2017-05-11 13:30:00,95.19,95.22,95.19,95.21,3318.0,77.099,77.1233,77.099,77.1152,3318.0
2017-05-11 13:35:00,95.22,95.23,95.21,95.22,5894.0,77.1233,77.1314,77.1152,77.1233,5894.0
2017-05-11 13:40:00,95.23,95.3,95.2,95.29,3807.0,77.1314,77.1881,77.1071,77.18,3807.0
2017-05-11 13:45:00,95.29,95.29,95.27,95.29,5034.0,77.18,77.18,77.1638,77.18,5034.0
2017-05-11 13:50:00,95.27,95.29,95.26,95.27,7014.0,77.1638,77.18,77.1557,77.1638,7014.0
2017-05-11 13:55:00,95.29,95.29,95.27,95.29,3625.0,77.18,77.18,77.1638,77.18,3625.0
2017-05-11 14:00:00,95.29,95.3,95.26,95.27,4140.0,77.18,77.1881,77.1557,77.1638,4140.0
2017-05-11 14:05:00,95.29,95.29,95.22,95.26,36447.0,77.18,77.18,77.1233,77.1557,36447.0
2017-05-11 14:10:00,95.26,95.27,95.23,95.27,22394.0,77.1557,77.1638,77.1314,77.1638,22394.0
2017-05-11 14:15:00,95.27,95.38,95.26,95.37,43224.0,77.1638,77.2529,77.1557,77.2448,43224.0
2017-05-11 14:20:00,95.38,95.41,95.37,95.39,9172.0,77.2529,77.2772,77.2448,77.261,9172.0
2017-05-11 14:25:00,95.39,95.39,95.36,95.37,46132.0,77.261,77.261,77.2367,77.2448,46132.0
2017-05-11 14:30:00,95.36,95.37,95.33,95.35,7007.0,77.2367,77.2448,77.2124,77.2286,7007.0
2017-05-11 14:35:00,95.35,95.36,95.3,95.33,2895.0,77.2286,77.2367,77.1881,77.2124,2895.0
2017-05-11 14:40:00,95.33,95.36,95.32,95.34,9108.0,77.2124,77.2367,77.2043,77.2205,9108.0
2017-05-11 14:45:00,95.33,95.35,95.31,95.34,5092.0,77.2124,77.2286,77.1962,77.2205,5092.0
2017-05-11 14:50:00,95.35,95.35,95.3,95.33,4417.0,77.2286,77.2286,77.1881,77.2124,4417.0
2017-05-11 14:55:00,95.31,95.31,95.26,95.29,8114.0,77.1962,77.1962,77.1557,77.18,8114.0
2017-05-11 15:00:00,95.3,95.33,95.29,95.29,5228.0,77.1881,77.2124,77.18,77.18,5228.0
2017-05-11 15:05:00,95.29,95.32,95.28,95.31,4912.0,77.18,77.2043,77.1719,77.1962,4912.0
2017-05-11 15:10:00,95.29,95.33,95.28,95.33,3798.0,77.18,77.2124,77.1719,77.2124,3798.0
2017-05-11 15:15:00,95.35,95.36,95.31,95.32,19993.0,77.2286,77.2367,77.1962,77.2043,19993.0
2017-05-11 15:20:00,95.32,95.33,95.28,95.29,4264.0,77.2043,77.2124,77.1719,77.18,4264.0
2017-05-11 15:25:00,95.28,95.3,95.27,95.28,6285.0,77.1719,77.1881,77.1638,77.1719,6285.0
2017-05-11 15:30:00,95.28,95.28,95.26,95.28,5235.0,77.1719,77.1719,77.1557,77.1719,5235.0
2017-05-11 15:35:00,95.28,95.33,95.27,95.32,11253.0,77.1719,77.2124,77.1638,77.2043,11253.0
2017-05-11 15:40:00,95.33,95.34,95.31,95.32,8567.0,77.2124,77.2205,77.1962,77.2043,8567.0
2017-05-11 15:45:00,95.32,95.35,95.32,95.34,11370.0,77.2043,77.2286,77.2043,77.2205,11370.0
2017-05-11 15:50:00,95.35,95.37,95.31,95.31,9632.0,77.2286,77.2448,77.1962,77.1962,9632.0
2017-05-11 15:55:00,95.32,95.33,95.29,95.32,11481.0,77.2043,77.2124,77.18,77.2043,11481.0
2017-05-12 09:30:00,95.12,95.12,95.0,95.0,25653.0,77.0423,77.0423,76.9451,76.9451,25653.0
2017-05-12 09:35:00,95.03,95.04,94.98,94.99,29563.0,76.9694,76.9775,76.9289,76.937,29563.0
2017-05-12 09:40:00,95.03,95.04,95.01,95.03,18400.0,76.9694,76.9775,76.9532,76.9694,18400.0
2017-05-12 09:45:00,95.04,95.11,95.03,95.08,5645.0,76.9775,77.0342,76.9694,77.0099,5645.0
2017-05-12 09:50:00,95.08,95.08,95.01,95.06,4382.0,77.0099,77.0099,76.9532,76.9937,4382.0
2017-05-12 09:55:00,95.05,95.05,95.0,95.01,2438.0,76.9856,76.9856,76.9451,76.9532,2438.0
2017-05-12 10:00:00,95.01,95.03,94.97,94.99,23410.0,76.9532,76.9694,76.9208,76.937,23410.0
2017-05-12 10:05:00,94.99,95.04,94.98,95.0,4203.0,76.937,76.9775,76.9289,76.9451,4203.0
2017-05-12 10:10:00,95.01,95.03,94.97,94.99,7756.0,76.9532,76.9694,76.9208,76.937,7756.0
2017-05-12 10:15:00,94.98,94.99,94.94,94.94,3890.0,76.9289,76.937,76.8965,76.8965,3890.0
2017-05-12 10:20:00,94.93,94.96,94.92,94.94,4339.0,76.8884,76.9127,76.8803,76.8965,4339.0
2017-05-12 10:25:00,94.92,94.93,94.85,94.87,9643.0,76.8803,76.8884,76.8236,76.8398,9643.0
2017-05-12 10:30:00,94.88,94.91,94.86,94.91,31345.0,76.8479,76.8722,76.8317,76.8722,31345.0
2017-05-12 10:35:00,94.89,94.91,94.87,94.9,11323.0,76.856,76.8722,76.8398,76.8641,11323.0
2017-05-12 10:40:00,94.89,94.91,94.87,94.88,2183.0,76.856,76.8722,76.8398,76.8479,2183.0
2017-05-12 10:45:00,94.87,94.91,94.85,94.91,2519.0,76.8398,76.8722,76.8236,76.8722,2519.0
2017-05-12 10:50:00,94.91,94.91,94.84,94.84,2100.0,76.8722,76.8722,76.8155,76.8155,2100.0
2017-05-12 10:55:00,94.85,94.87,94.84,94.86,28528.0,76.8236,76.8398,76.8155,76.8317,28528.0
2017-05-12 11:00:00,94.87,94.87,94.84,94.87,2901.0,76.8398,76.8398,76.8155,76.8398,2901.0
2017-05-12 11:05:00,94.87,94.93,94.87,94.92,5473.0,76.8398,76.8884,76.8398,76.8803,5473.0
2017-05-12 11:10:00,94.94,94.94,94.9,94.91,5538.0,76.8965,76.8965,76.8641,76.8722,5538.0
2017-05-12 11:15:00,94.9,94.9,94.87,94.9,5319.0,76.8641,76.8641,76.8398,76.8641,5319.0
2017-05-12 11:20:00,94.9,94.95,94.9,94.92,2637.0,76.8641,76.9046,76.8641,76.8803,2637.0
2017-05-12 11:25:00,94.93,94.93,94.91,94.93,2052.0,76.8884,76.8884,76.8722,76.8884,2052.0
2017-05-12 11:30:00,94.94,95.03,94.93,95.0,7846.0,76.8965,76.9694,76.8884,76.9451,7846.0
2017-05-12 11:35:00,94.99,95.01,94.98,95.01,10917.0,76.937,76.9532,76.9289,76.9532,10917.0
2017-05-12 11:40:00,95.01,95.01,94.98,94.99,4747.0,76.9532,76.9532,76.9289,76.937,4747.0
2017-05-12 11:45:00,94.99,95.0,94.96,94.96,6058.0,76.937,76.9451,76.9127,76.9127,6058.0
2017-05-12 11:50:00,94.97,94.99,94.96,94.97,3069.0,76.9208,76.937,76.9127,76.9208,3069.0
2017-05-12 11:55:00,94.97,94.97,94.94,94.95,8080.0,76.9208,76.9208,76.8965,76.9046,8080.0
2017-05-12 12:00:00,94.96,94.96,94.93,94.94,4032.0,76.9127,76.9127,76.8884,76.8965,4032.0
2017-05-12 12:05:00,94.95,94.95,94.91,94.91,10259.0,76.9046,76.9046,76.8722,76.8722,10259.0
2017-05-12 12:10:00,94.93,94.95,94.91,94.94,2695.0,76.8884,76.9046,76.8722,76.8965,2695.0
2017-05-12 12:15:00,94.94,94.94,94.93,94.94,3844.0,76.8965,76.8965,76.8884,76.8965,3844.0
2017-05-12 12:20:00,94.94,94.94,94.91,94.92,2196.0,76.8965,76.8965,76.8722,76.8803,2196.0
2017-05-12 12:25:00,94.92,94.94,94.91,94.92,1670.0,76.8803,76.8965,76.8722,76.8803,1670.0
2017-05-12 12:30:00,94.91,94.93,94.91,94.92,2044.0,76.8722,76.8884,76.8722,76.8803,2044.0
2017-05-12 12:35:00,94.93,94.93,94.91,94.93,3117.0,76.8884,76.8884,76.8722,76.8884,3117.0
2017-05-12 12:40:00,94.91,94.94,94.91,94.94,2925.0,76.8722,76.8965,76.8722,76.8965,2925.0
2017-05-12 12:45:00,94.91,94.94,94.91,94.94,3918.0,76.8722,76.8965,76.8722,76.8965,3918.0
2017-05-12 12:50:00,94.92,94.92,94.9,94.9,2787.0,76.8803,76.8803,76.8641,76.8641,2787.0
2017-05-12 12:55:00,94.9,94.9,94.87,94.9,7257.0,76.8641,76.8641,76.8398,76.8641,7257.0
2017-05-12 13:00:00,94.91,94.91,94.88,94.88,4133.0,76.8722,76.8722,76.8479,76.8479,4133.0
2017-05-12 13:05:00,94.88,94.88,94.86,94.87,1655.0,76.8479,76.8479,76.8317,76.8398,1655.0
2017-05-12 13:10:00,94.86,94.87,94.85,94.85,1682.0,76.8317,76.8398,76.8236,76.8236,1682.0
2017-05-12 13:15:00,94.87,94.88,94.85,94.86,1317.0,76.8398,76.8479,76.8236,76.8317,1317.0
2017-05-12 13:20:00,94.87,94.88,94.87,94.88,1582.0,76.8398,76.8479,76.8398,76.8479,1582.0
2017-05-12 13:25:00,94.88,94.88,94.85,94.86,3420.0,76.8479,76.8479,76.8236,76.8317,3420.0
2017-05-12 13:30:00,94.85,94.86,94.84,94.86,1034.0,76.8236,76.8317,76.8155,76.8317,1034.0
2017-05-12 13:35:00,94.86,94.87,94.85,94.86,118924.0,76.8317,76.8398,76.8236,76.8317,118924.0
2017-05-12 13:40:00,94.84,94.87,94.83,94.86,12138.0,76.8155,76.8398,76.8074,76.8317,12138.0
2017-05-12 13:45:00,94.86,94.88,94.85,94.88,13118.0,76.8317,76.8479,76.8236,76.8479,13118.0
2017-05-12 13:50:00,94.89,94.92,94.88,94.91,5028.0,76.856,76.8803,76.8479,76.8722,5028.0
2017-05-12 13:55:00,94.9,94.91,94.88,94.9,12283.0,76.8641,76.8722,76.8479,76.8641,12283.0
2017-05-12 14:00:00,94.91,94.92,94.9,94.92,6548.0,76.8722,76.8803,76.8641,76.8803,6548.0
2017-05-12 14:05:00,94.91,94.92,94.9,94.91,5745.0,76.8722,76.8803,76.8641,76.8722,5745.0
2017-05-12 14:10:00,94.91,94.91,94.89,94.91,7771.0,76.8722,76.8722,76.856,76.8722,7771.0
2017-05-12 14:15:00,94.92,94.92,94.87,94.87,17194.0,76.8803,76.8803,76.8398,76.8398,17194.0
2017-05-12 14:20:00,94.87,94.88,94.85,94.86,2640.0,76.8398,76.8479,76.8236,76.8317,2640.0
2017-05-12 14:25:00,94.86,94.89,94.85,94.89,5634.0,76.8317,76.856,76.8236,76.856,5634.0
2017-05-12 14:30:00,94.88,94.93,94.87,94.93,21934.0,76.8479,76.8884,76.8398,76.8884,21934.0
2017-05-12 14:35:00,94.93,94.93,94.91,94.93,3063.0,76.8884,76.8884,76.8722,76.8884,3063.0
2017-05-12 14:40:00,94.93,94.96,94.92,94.95,6590.0,76.8884,76.9127,76.8803,76.9046,6590.0
2017-05-12 14:45:00,94.95,94.97,94.94,94.94,12574.0,76.9046,76.9208,76.8965,76.8965,12574.0
2017-05-12 14:50:00,94.94,94.96,94.93,94.96,8204.0,76.8965,76.9127,76.8884,76.9127,8204.0
2017-05-12 14:55:00,94.96,94.96,94.92,94.93,9965.0,76.9127,76.9127,76.8803,76.8884,9965.0
2017-05-12 15:00:00,94.92,94.95,94.92,94.95,3491.0,76.8803,76.9046,76.8803,76.9046,3491.0
2017-05-12 15:05:00,94.94,94.95,94.92,94.92,3715.0,76.8965,76.9046,76.8803,76.8803,3715.0
2017-05-12 15:10:00,94.94,94.94,94.89,94.9,8218.0,76.8965,76.8965,76.856,76.8641,8218.0
2017-05-12 15:15:00,94.9,94.92,94.89,94.9,5321.0,76.8641,76.8803,76.856,76.8641,5321.0
2017-05-12 15:20:00,94.9,94.91,94.89,94.9,3069.0,76.8641,76.8722,76.856,76.8641,3069.0
2017-05-12 15:25:00,94.9,94.91,94.87,94.88,5541.0,76.8641,76.8722,76.8398,76.8479,5541.0
2017-05-12 15:30:00,94.88,94.88,94.84,94.87,9580.0,76.8479,76.8479,76.8155,76.8398,9580.0
2017-05-12 15:35:00,94.87,94.9,94.86,94.9,17729.0,76.8398,76.8641,76.8317,76.8641,17729.0
2017-05-12 15:40:00,94.9,94.95,94.9,94.93,6292.0,76.8641,76.9046,76.8641,76.8884,6292.0
2017-05-12 15:45:00,94.93,94.93,94.88,94.91,29399.0,76.8884,76.8884,76.8479,76.8722,29399.0
2017-05-12 15:50:00,94.91,94.93,94.9,94.9,9714.0,76.8722,76.8884,76.8641,76.8641,9714.0
2017-05-12 15:55:00,94.91,94.96,94.91,94.96,23356.0,76.8722,76.9127,76.8722,76.9127,23356.0
2017-05-15 09:30:00,95.2,95.32,95.2,95.28,23492.0,77.1071,77.2043,77.1071,77.1719,23492.0
2017-05-15 09:35:00,95.28,95.32,95.24,95.25,9759.0,77.1719,77.2043,77.1395,77.1476,9759.0
2017-05-15 09:40:00,95.3,95.3,95.25,95.27,27958.0,77.1881,77.1881,77.1476,77.1638,27958.0
2017-05-15 09:45:00,95.27,95.32,95.27,95.31,32722.0,77.1638,77.2043,77.1638,77.1962,32722.0
2017-05-15 09:50:00,95.31,95.42,95.31,95.4,8798.0,77.1962,77.2853,77.1962,77.2691,8798.0
2017-05-15 09:55:00,95.42,95.43,95.39,95.4,1281.0,77.2853,77.2934,77.261,77.2691,1281.0
2017-05-15 10:00:00,95.39,95.48,95.39,95.45,3697.0,77.261,77.3339,77.261,77.3096,3697.0
2017-05-15 10:05:00,95.44,95.51,95.43,95.51,12008.0,77.3015,77.3582,77.2934,77.3582,12008.0
2017-05-15 10:10:00,95.52,95.52,95.47,95.51,43057.0,77.3663,77.3663,77.3258,77.3582,43057.0
2017-05-15 10:15:00,95.52,95.53,95.48,95.48,15170.0,77.3663,77.3744,77.3339,77.3339,15170.0
2017-05-15 10:20:00,95.48,95.49,95.45,95.46,7689.0,77.3339,77.342,77.3096,77.3177,7689.0
2017-05-15 10:25:00,95.47,95.47,95.45,95.46,11664.0,77.3258,77.3258,77.3096,77.3177,11664.0
2017-05-15 10:30:00,95.48,95.48,95.45,95.47,1312.0,77.3339,77.3339,77.3096,77.3258,1312.0
2017-05-15 10:35:00,95.47,95.48,95.46,95.48,3138.0,77.3258,77.3339,77.3177,77.3339,3138.0
2017-05-15 10:40:00,95.48,95.49,95.45,95.48,3247.0,77.3339,77.342,77.3096,77.3339,3247.0
2017-05-15 10:45:00,95.47,95.49,95.45,95.46,4972.0,77.3258,77.342,77.3096,77.3177,4972.0
2017-05-15 10:50:00,95.47,95.54,95.45,95.52,12765.0,77.3258,77.3825,77.3096,77.3663,12765.0
2017-05-15 10:55:00,95.51,95.52,95.5,95.52,2870.0,77.3582,77.3663,77.3501,77.3663,2870.0
2017-05-15 11:00:00,95.54,95.55,95.51,95.53,6618.0,77.3825,77.3906,77.3582,77.3744,6618.0
2017-05-15 11:05:00,95.53,95.55,95.52,95.55,8211.0,77.3744,77.3906,77.3663,77.3906,8211.0
2017-05-15 11:10:00,95.55,95.56,95.52,95.54,5607.0,77.3906,77.3987,77.3663,77.3825,5607.0
2017-05-15 11:15:00,95.53,95.54,95.51,95.53,18725.0,77.3744,77.3825,77.3582,77.3744,18725.0
2017-05-15 11:20:00,95.52,95.53,95.49,95.49,1884.0,77.3663,77.3744,77.342,77.342,1884.0
2017-05-15 11:25:00,95.5,95.52,95.5,95.52,8367.0,77.3501,77.3663,77.3501,77.3663,8367.0
2017-05-15 11:30:00,95.51,95.54,95.5,95.54,1858.0,77.3582,77.3825,77.3501,77.3825,1858.0
2017-05-15 11:35:00,95.54,95.54,95.49,95.49,6403.0,77.3825,77.3825,77.342,77.342,6403.0
2017-05-15 11:40:00,95.51,95.51,95.47,95.47,2697.0,77.3582,77.3582,77.3258,77.3258,2697.0
2017-05-15 11:45:00,95.48,95.48,95.46,95.46,4446.0,77.3339,77.3339,77.3177,77.3177,4446.0
2017-05-15 11:50:00,95.46,95.48,95.46,95.48,1763.0,77.3177,77.3339,77.3177,77.3339,1763.0
2017-05-15 11:55:00,95.48,95.5,95.48,95.5,3024.0,77.3339,77.3501,77.3339,77.3501,3024.0
2017-05-15 12:00:00,95.5,95.51,95.49,95.49,4605.0,77.3501,77.3582,77.342,77.342,4605.0
2017-05-15 12:05:00,95.51,95.52,95.5,95.52,11241.0,77.3582,77.3663,77.3501,77.3663,11241.0
2017-05-15 12:10:00,95.51,95.52,95.49,95.49,15999.0,77.3582,77.3663,77.342,77.342,15999.0
2017-05-15 12:15:00,95.49,95.51,95.49,95.5,8001.0,77.342,77.3582,77.342,77.3501,8001.0
2017-05-15 12:20:00,95.5,95.51,95.49,95.51,1090.0,77.3501,77.3582,77.342,77.3582,1090.0
2017-05-15 12:25:00,95.5,95.5,95.47,95.48,6924.0,77.3501,77.3501,77.3258,77.3339,6924.0
2017-05-15 12:30:00,95.47,95.48,95.46,95.47,3374.0,77.3258,77.3339,77.3177,77.3258,3374.0
2017-05-15 12:35:00,95.45,95.49,95.45,95.49,5069.0,77.3096,77.342,77.3096,77.342,5069.0
2017-05-15 12:40:00,95.49,95.5,95.48,95.49,1617.0,77.342,77.3501,77.3339,77.342,1617.0
2017-05-15 12:45:00,95.49,95.5,95.47,95.49,6069.0,77.342,77.3501,77.3258,77.342,6069.0
2017-05-15 12:50:00,95.51,95.52,95.5,95.51,6386.0,77.3582,77.3663,77.3501,77.3582,6386.0
2017-05-15 12:55:00,95.5,95.5,95.47,95.48,8698.0,77.3501,77.3501,77.3258,77.3339,8698.0
2017-05-15 13:00:00,95.47,95.47,95.45,95.45,62944.0,77.3258,77.3258,77.3096,77.3096,62944.0
2017-05-15 13:05:00,95.46,95.48,95.46,95.48,6529.0,77.3177,77.3339,77.3177,77.3339,6529.0
2017-05-15 13:10:00,95.5,95.51,95.49,95.5,3398.0,77.3501,77.3582,77.342,77.3501,3398.0
2017-05-15 13:15:00,95.51,95.52,95.49,95.5,4427.0,77.3582,77.3663,77.342,77.3501,4427.0
2017-05-15 13:20:00,95.51,95.52,95.5,95.5,1711.0,77.3582,77.3663,77.3501,77.3501,1711.0
2017-05-15 13:25:00,95.51,95.52,95.5,95.51,2209.0,77.3582,77.3663,77.3501,77.3582,2209.0
2017-05-15 13:30:00,95.54,95.56,95.54,95.56,4462.0,77.3825,77.3987,77.3825,77.3987,4462.0
2017-05-15 13:35:00,95.55,95.56,95.53,95.53,7722.0,77.3906,77.3987,77.3744,77.3744,7722.0
2017-05-15 13:40:00,95.54,95.55,95.52,95.53,16824.0,77.3825,77.3906,77.3663,77.3744,16824.0
2017-05-15 13:45:00,95.53,95.55,95.53,95.54,12633.0,77.3744,77.3906,77.3744,77.3825,12633.0
2017-05-15 13:50:00,95.53,95.54,95.52,95.53,6858.0,77.3744,77.3825,77.3663,77.3744,6858.0
2017-05-15 13:55:00,95.55,95.55,95.52,95.53,1806.0,77.3906,77.3906,77.3663,77.3744,1806.0
2017-05-15 14:00:00,95.53,95.53,95.51,95.51,612.0,77.3744,77.3744,77.3582,77.3582,612.0
2017-05-15 14:05:00,95.51,95.51,95.49,95.5,12161.0,77.3582,77.3582,77.342,77.3501,12161.0
2017-05-15 14:10:00,95.51,95.52,95.49,95.5,4643.0,77.3582,77.3663,77.342,77.3501,4643.0
2017-05-15 14:15:00,95.49,95.5,95.48,95.49,27200.0,77.342,77.3501,77.3339,77.342,27200.0
2017-05-15 14:20:00,95.48,95.5,95.46,95.47,8525.0,77.3339,77.3501,77.3177,77.3258,8525.0
2017-05-15 14:25:00,95.47,95.47,95.4,95.4,32540.0,77.3258,77.3258,77.2691,77.2691,32540.0
2017-05-15 14:30:00,95.4,95.43,95.4,95.41,9140.0,77.2691,77.2934,77.2691,77.2772,9140.0
2017-05-15 14:35:00,95.41,95.41,95.39,95.41,8419.0,77.2772,77.2772,77.261,77.2772,8419.0
2017-05-15 14:40:00,95.4,95.43,95.4,95.41,10705.0,77.2691,77.2934,77.2691,77.2772,10705.0
2017-05-15 14:45:00,95.4,95.43,95.4,95.42,11494.0,77.2691,77.2934,77.2691,77.2853,11494.0
2017-05-15 14:50:00,95.42,95.42,95.39,95.41,6225.0,77.2853,77.2853,77.261,77.2772,6225.0
2017-05-15 14:55:00,95.41,95.41,95.38,95.39,11406.0,77.2772,77.2772,77.2529,77.261,11406.0
2017-05-15 15:00:00,95.39,95.41,95.39,95.4,12529.0,77.261,77.2772,77.261,77.2691,12529.0
2017-05-15 15:05:00,95.4,95.43,95.39,95.42,27031.0,77.2691,77.2934,77.261,77.2853,27031.0
2017-05-15 15:10:00,95.41,95.42,95.39,95.42,12269.0,77.2772,77.2853,77.261,77.2853,12269.0
2017-05-15 15:15:00,95.43,95.43,95.41,95.42,5942.0,77.2934,77.2934,77.2772,77.2853,5942.0
2017-05-15 15:20:00,95.41,95.43,95.4,95.42,6300.0,77.2772,77.2934,77.2691,77.2853,6300.0
2017-05-15 15:25:00,95.42,95.46,95.42,95.42,4937.0,77.2853,77.3177,77.2853,77.2853,4937.0
2017-05-15 15:30:00,95.42,95.47,95.42,95.46,15490.0,77.2853,77.3258,77.2853,77.3177,15490.0
2017-05-15 15:35:00,95.46,95.46,95.41,95.43,8266.0,77.3177,77.3177,77.2772,77.2934,8266.0
2017-05-15 15:40:00,95.43,95.45,95.42,95.44,2253.0,77.2934,77.3096,77.2853,77.3015,2253.0
2017-05-15 15:45:00,95.43,95.53,95.43,95.52,20298.0,77.2934,77.3744,77.2934,77.3663,20298.0
2017-05-15 15:50:00,95.53,95.54,95.52,95.53,17395.0,77.3744,77.3825,77.3663,77.3744,17395.0
2017-05-15 15:55:00,95.53,95.53,95.49,95.5,26718.0,77.3744,77.3744,77.342,77.3501,26718.0
2017-05-16 09:30:00,95.61,95.65,95.52,95.61,19910.0,77.4392,77.4716,77.3663,77.4392,19910.0
2017-05-16 09:35:00,95.6,95.61,95.55,95.55,31238.0,77.4311,77.4392,77.3906,77.3906,31238.0
2017-05-16 09:40:00,95.58,95.58,95.52,95.53,10353.0,77.4149,77.4149,77.3663,77.3744,10353.0
2017-05-16 09:45:00,95.53,95.53,95.49,95.53,6384.0,77.3744,77.3744,77.342,77.3744,6384.0
2017-05-16 09:50:00,95.54,95.58,95.53,95.57,4264.0,77.3825,77.4149,77.3744,77.4068,4264.0
2017-05-16 09:55:00,95.58,95.6,95.56,95.57,5773.0,77.4149,77.4311,77.3987,77.4068,5773.0
2017-05-16 10:00:00,95.56,95.57,95.52,95.53,17474.0,77.3987,77.4068,77.3663,77.3744,17474.0
2017-05-16 10:05:00,95.55,95.56,95.53,95.54,7329.0,77.3906,77.3987,77.3744,77.3825,7329.0
2017-05-16 10:10:00,95.54,95.56,95.5,95.53,10771.0,77.3825,77.3987,77.3501,77.3744,10771.0
2017-05-16 10:15:00,95.51,95.55,95.51,95.55,20865.0,77.3582,77.3906,77.3582,77.3906,20865.0
2017-05-16 10:20:00,95.54,95.55,95.42,95.44,53713.0,77.3825,77.3906,77.2853,77.3015,53713.0
2017-05-16 10:25:00,95.44,95.44,95.37,95.39,7459.0,77.3015,77.3015,77.2448,77.261,7459.0
2017-05-16 10:30:00,95.39,95.41,95.37,95.39,6771.0,77.261,77.2772,77.2448,77.261,6771.0
2017-05-16 10:35:00,95.39,95.4,95.34,95.37,8018.0,77.261,77.2691,77.2205,77.2448,8018.0
2017-05-16 10:40:00,95.33,95.34,95.24,95.27,32752.0,77.2124,77.2205,77.1395,77.1638,32752.0
2017-05-16 10:45:00,95.28,95.31,95.27,95.3,17605.0,77.1719,77.1962,77.1638,77.1881,17605.0
2017-05-16 10:50:00,95.3,95.33,95.28,95.33,19951.0,77.1881,77.2124,77.1719,77.2124,19951.0
2017-05-16 10:55:00,95.32,95.33,95.28,95.29,4069.0,77.2043,77.2124,77.1719,77.18,4069.0
2017-05-16 11:00:00,95.29,95.35,95.24,95.35,19856.0,77.18,77.2286,77.1395,77.2286,19856.0
2017-05-16 11:05:00,95.36,95.38,95.35,95.37,7385.0,77.2367,77.2529,77.2286,77.2448,7385.0
2017-05-16 11:10:00,95.38,95.42,95.37,95.42,6580.0,77.2529,77.2853,77.2448,77.2853,6580.0
2017-05-16 11:15:00,95.4,95.41,95.37,95.37,4519.0,77.2691,77.2772,77.2448,77.2448,4519.0
2017-05-16 11:20:00,95.38,95.43,95.37,95.42,4757.0,77.2529,77.2934,77.2448,77.2853,4757.0
2017-05-16 11:25:00,95.42,95.43,95.41,95.42,6172.0,77.2853,77.2934,77.2772,77.2853,6172.0
2017-05-16 11:30:00,95.39,95.4,95.34,95.37,11172.0,77.261,77.2691,77.2205,77.2448,11172.0
2017-05-16 11:35:00,95.37,95.42,95.36,95.42,5397.0,77.2448,77.2853,77.2367,77.2853,5397.0
2017-05-16 11:40:00,95.41,95.42,95.4,95.41,5793.0,77.2772,77.2853,77.2691,77.2772,5793.0
2017-05-16 11:45:00,95.39,95.44,95.37,95.44,10582.0,77.261,77.3015,77.2448,77.3015,10582.0
2017-05-16 11:50:00,95.44,95.5,95.44,95.47,5004.0,77.3015,77.3501,77.3015,77.3258,5004.0
2017-05-16 11:55:00,95.48,95.48,95.45,95.46,2290.0,77.3339,77.3339,77.3096,77.3177,2290.0
2017-05-16 12:00:00,95.47,95.47,95.43,95.44,5747.0,77.3258,77.3258,77.2934,77.3015,5747.0
2017-05-16 12:05:00,95.45,95.47,95.44,95.46,10697.0,77.3096,77.3258,77.3015,77.3177,10697.0
2017-05-16 12:10:00,95.48,95.49,95.45,95.46,3328.0,77.3339,77.342,77.3096,77.3177,3328.0
2017-05-16 12:15:00,95.46,95.5,95.46,95.5,4168.0,77.3177,77.3501,77.3177,77.3501,4168.0
2017-05-16 12:20:00,95.5,95.51,95.49,95.5,3069.0,77.3501,77.3582,77.342,77.3501,3069.0
2017-05-16 12:25:00,95.49,95.52,95.48,95.49,13844.0,77.342,77.3663,77.3339,77.342,13844.0
2017-05-16 12:30:00,95.49,95.5,95.45,95.46,6929.0,77.342,77.3501,77.3096,77.3177,6929.0
2017-05-16 12:35:00,95.47,95.49,95.45,95.48,4365.0,77.3258,77.342,77.3096,77.3339,4365.0
2017-05-16 12:40:00,95.48,95.48,95.44,95.45,8257.0,77.3339,77.3339,77.3015,77.3096,8257.0
2017-05-16 12:45:00,95.45,95.47,95.44,95.46,3212.0,77.3096,77.3258,77.3015,77.3177,3212.0
2017-05-16 12:50:00,95.47,95.49,95.46,95.48,17488.0,77.3258,77.342,77.3177,77.3339,17488.0
2017-05-16 12:55:00,95.47,95.49,95.44,95.45,23846.0,77.3258,77.342,77.3015,77.3096,23846.0
2017-05-16 13:00:00,95.44,95.44,95.38,95.4,5517.0,77.3015,77.3015,77.2529,77.2691,5517.0
2017-05-16 13:05:00,95.4,95.42,95.4,95.41,4569.0,77.2691,77.2853,77.2691,77.2772,4569.0
2017-05-16 13:10:00,95.41,95.44,95.41,95.42,30239.0,77.2772,77.3015,77.2772,77.2853,30239.0
2017-05-16 13:15:00,95.44,95.44,95.4,95.41,17646.0,77.3015,77.3015,77.2691,77.2772,17646.0
2017-05-16 13:20:00,95.42,95.43,95.41,95.43,2954.0,77.2853,77.2934,77.2772,77.2934,2954.0
2017-05-16 13:25:00,95.43,95.43,95.39,95.4,3768.0,77.2934,77.2934,77.261,77.2691,3768.0
2017-05-16 13:30:00,95.42,95.42,95.4,95.41,2758.0,77.2853,77.2853,77.2691,77.2772,2758.0
2017-05-16 13:35:00,95.41,95.43,95.4,95.42,27398.0,77.2772,77.2934,77.2691,77.2853,27398.0
2017-05-16 13:40:00,95.41,95.44,95.4,95.44,1345.0,77.2772,77.3015,77.2691,77.3015,1345.0
2017-05-16 13:45:00,95.44,95.44,95.43,95.44,2198.0,77.3015,77.3015,77.2934,77.3015,2198.0
2017-05-16 13:50:00,95.44,95.46,95.43,95.46,4834.0,77.3015,77.3177,77.2934,77.3177,4834.0
2017-05-16 13:55:00,95.45,95.45,95.37,95.38,4143.0,77.3096,77.3096,77.2448,77.2529,4143.0
2017-05-16 14:00:00,95.38,95.39,95.37,95.38,3379.0,77.2529,77.261,77.2448,77.2529,3379.0
2017-05-16 14:05:00,95.37,95.39,95.37,95.38,6183.0,77.2448,77.261,77.2448,77.2529,6183.0
2017-05-16 14:10:00,95.38,95.4,95.36,95.37,15053.0,77.2529,77.2691,77.2367,77.2448,15053.0
2017-05-16 14:15:00,95.38,95.41,95.36,95.4,2950.0,77.2529,77.2772,77.2367,77.2691,2950.0
2017-05-16 14:20:00,95.4,95.41,95.37,95.38,39619.0,77.2691,77.2772,77.2448,77.2529,39619.0
2017-05-16 14:25:00,95.36,95.36,95.32,95.34,31286.0,77.2367,77.2367,77.2043,77.2205,31286.0
2017-05-16 14:30:00,95.36,95.37,95.35,95.37,12233.0,77.2367,77.2448,77.2286,77.2448,12233.0
2017-05-16 14:35:00,95.36,95.37,95.35,95.35,4216.0,77.2367,77.2448,77.2286,77.2286,4216.0
2017-05-16 14:40:00,95.36,95.37,95.33,95.34,4834.0,77.2367,77.2448,77.2124,77.2205,4834.0
2017-05-16 14:45:00,95.34,95.36,95.33,95.36,8098.0,77.2205,77.2367,77.2124,77.2367,8098.0
2017-05-16 14:50:00,95.36,95.37,95.33,95.33,6351.0,77.2367,77.2448,77.2124,77.2124,6351.0
2017-05-16 14:55:00,95.33,95.34,95.32,95.33,3836.0,77.2124,77.2205,77.2043,77.2124,3836.0
2017-05-16 15:00:00,95.33,95.37,95.33,95.37,6064.0,77.2124,77.2448,77.2124,77.2448,6064.0
2017-05-16 15:05:00,95.37,95.39,95.37,95.38,4457.0,77.2448,77.261,77.2448,77.2529,4457.0
2017-05-16 15:10:00,95.36,95.39,95.36,95.37,19255.0,77.2367,77.261,77.2367,77.2448,19255.0
2017-05-16 15:15:00,95.37,95.38,95.36,95.37,5740.0,77.2448,77.2529,77.2367,77.2448,5740.0
2017-05-16 15:20:00,95.38,95.41,95.38,95.38,15655.0,77.2529,77.2772,77.2529,77.2529,15655.0
2017-05-16 15:25:00,95.38,95.42,95.38,95.41,10975.0,77.2529,77.2853,77.2529,77.2772,10975.0
2017-05-16 15:30:00,95.42,95.44,95.41,95.43,3153.0,77.2853,77.3015,77.2772,77.2934,3153.0
2017-05-16 15:35:00,95.43,95.45,95.42,95.43,3704.0,77.2934,77.3096,77.2853,77.2934,3704.0
2017-05-16 15:40:00,95.43,95.46,95.43,95.43,7935.0,77.2934,77.3177,77.2934,77.2934,7935.0
2017-05-16 15:45:00,95.41,95.42,95.4,95.41,8911.0,77.2772,77.2853,77.2691,77.2772,8911.0
2017-05-16 15:50:00,95.4,95.42,95.39,95.41,12915.0,77.2691,77.2853,77.261,77.2772,12915.0
2017-05-16 15:55:00,95.42,95.43,95.39,95.43,29156.0,77.2853,77.2934,77.261,77.2934,29156.0
2017-05-17 09:30:00,94.61,94.72,94.55,94.69,42731.0,76.6292,76.7183,76.5806,76.694,42731.0
2017-05-17 09:35:00,94.72,94.79,94.69,94.73,28930.0,76.7183,76.775,76.694,76.7264,28930.0
2017-05-17 09:40:00,94.76,94.76,94.64,94.66,15948.0,76.7507,76.7507,76.6535,76.6697,15948.0
2017-05-17 09:45:00,94.67,94.68,94.62,94.66,10779.0,76.6778,76.6859,76.6373,76.6697,10779.0
2017-05-17 09:50:00,94.65,94.65,94.54,94.54,9421.0,76.6616,76.6616,76.5725,76.5725,9421.0
2017-05-17 09:55:00,94.52,94.53,94.39,94.41,39701.0,76.5563,76.5644,76.451,76.4672,39701.0
2017-05-17 10:00:00,94.39,94.41,94.33,94.4,49036.0,76.451,76.4672,76.4024,76.4591,49036.0
2017-05-17 10:05:00,94.39,94.46,94.33,94.46,17458.0,76.451,76.5077,76.4024,76.5077,17458.0
2017-05-17 10:10:00,94.47,94.49,94.37,94.38,9583.0,76.5158,76.532,76.4348,76.4429,9583.0
2017-05-17 10:15:00,94.38,94.46,94.38,94.42,20601.0,76.4429,76.5077,76.4429,76.4753,20601.0
2017-05-17 10:20:00,94.44,94.44,94.38,94.4,16151.0,76.4915,76.4915,76.4429,76.4591,16151.0
2017-05-17 10:25:00,94.39,94.41,94.33,94.37,18130.0,76.451,76.4672,76.4024,76.4348,18130.0
2017-05-17 10:30:00,94.38,94.47,94.38,94.43,22601.0,76.4429,76.5158,76.4429,76.4834,22601.0
2017-05-17 10:35:00,94.42,94.42,94.29,94.39,11940.0,76.4753,76.4753,76.37,76.451,11940.0
2017-05-17 10:40:00,94.39,94.46,94.37,94.46,7864.0,76.451,76.5077,76.4348,76.5077,7864.0
2017-05-17 10:45:00,94.47,94.47,94.38,94.39,7687.0,76.5158,76.5158,76.4429,76.451,7687.0
2017-05-17 10:50:00,94.4,94.4,94.22,94.24,9222.0,76.4591,76.4591,76.3133,76.3295,9222.0
2017-05-17 10:55:00,94.24,94.26,94.17,94.2,24324.0,76.3295,76.3457,76.2728,76.2971,24324.0
2017-05-17 11:00:00,94.2,94.24,94.19,94.19,11519.0,76.2971,76.3295,76.289,76.289,11519.0
2017-05-17 11:05:00,94.2,94.29,94.19,94.24,7657.0,76.2971,76.37,76.289,76.3295,7657.0
2017-05-17 11:10:00,94.23,94.38,94.23,94.37,18825.0,76.3214,76.4429,76.3214,76.4348,18825.0
2017-05-17 11:15:00,94.36,94.45,94.36,94.43,9271.0,76.4267,76.4996,76.4267,76.4834,9271.0
2017-05-17 11:20:00,94.42,94.45,94.39,94.43,8745.0,76.4753,76.4996,76.451,76.4834,8745.0
2017-05-17 11:25:00,94.43,94.47,94.41,94.42,147532.0,76.4834,76.5158,76.4672,76.4753,147532.0
2017-05-17 11:30:00,94.43,94.45,94.35,94.38,11366.0,76.4834,76.4996,76.4186,76.4429,11366.0
2017-05-17 11:35:00,94.38,94.43,94.35,94.43,9268.0,76.4429,76.4834,76.4186,76.4834,9268.0
2017-05-17 11:40:00,94.43,94.5,94.43,94.49,7690.0,76.4834,76.5401,76.4834,76.532,7690.0
2017-05-17 11:45:00,94.49,94.51,94.43,94.46,461847.0,76.532,76.5482,76.4834,76.5077,461847.0
2017-05-17 11:50:00,94.45,94.47,94.39,94.4,10411.0,76.4996,76.5158,76.451,76.4591,10411.0
2017-05-17 11:55:00,94.41,94.49,94.39,94.48,5344.0,76.4672,76.532,76.451,76.5239,5344.0
2017-05-17 12:00:00,94.48,94.48,94.39,94.4,7378.0,76.5239,76.5239,76.451,76.4591,7378.0
2017-05-17 12:05:00,94.39,94.42,94.37,94.4,11011.0,76.451,76.4753,76.4348,76.4591,11011.0
2017-05-17 12:10:00,94.4,94.4,94.36,94.38,9040.0,76.4591,76.4591,76.4267,76.4429,9040.0
2017-05-17 12:15:00,94.38,94.38,94.32,94.34,20490.0,76.4429,76.4429,76.3943,76.4105,20490.0
2017-05-17 12:20:00,94.32,94.34,94.31,94.32,5147.0,76.3943,76.4105,76.3862,76.3943,5147.0
2017-05-17 12:25:00,94.34,94.34,94.27,94.28,8732.0,76.4105,76.4105,76.3538,76.3619,8732.0
2017-05-17 12:30:00,94.28,94.28,94.25,94.25,8237.0,76.3619,76.3619,76.3376,76.3376,8237.0
2017-05-17 12:35:00,94.26,94.32,94.26,94.32,7601.0,76.3457,76.3943,76.3457,76.3943,7601.0
2017-05-17 12:40:00,94.34,94.35,94.3,94.32,6968.0,76.4105,76.4186,76.3781,76.3943,6968.0
2017-05-17 12:45:00,94.33,94.38,94.31,94.36,3314.0,76.4024,76.4429,76.3862,76.4267,3314.0
2017-05-17 12:50:00,94.35,94.37,94.32,94.36,3576.0,76.4186,76.4348,76.3943,76.4267,3576.0
2017-05-17 12:55:00,94.36,94.4,94.36,94.4,6796.0,76.4267,76.4591,76.4267,76.4591,6796.0
2017-05-17 13:00:00,94.39,94.4,94.31,94.32,11241.0,76.451,76.4591,76.3862,76.3943,11241.0
2017-05-17 13:05:00,94.33,94.34,94.28,94.34,7903.0,76.4024,76.4105,76.3619,76.4105,7903.0
2017-05-17 13:10:00,94.33,94.35,94.27,94.31,11182.0,76.4024,76.4186,76.3538,76.3862,11182.0
2017-05-17 13:15:00,94.32,94.33,94.26,94.26,15509.0,76.3943,76.4024,76.3457,76.3457,15509.0
2017-05-17 13:20:00,94.27,94.29,94.24,94.27,10292.0,76.3538,76.37,76.3295,76.3538,10292.0
2017-05-17 13:25:00,94.26,94.27,94.21,94.25,20626.0,76.3457,76.3538,76.3052,76.3376,20626.0
2017-05-17 13:30:00,94.24,94.26,94.21,94.25,29236.0,76.3295,76.3457,76.3052,76.3376,29236.0
2017-05-17 13:35:00,94.25,94.25,94.17,94.2,8153.0,76.3376,76.3376,76.2728,76.2971,8153.0
2017-05-17 13:40:00,94.19,94.2,94.12,94.14,11996.0,76.289,76.2971,76.2323,76.2485,11996.0
2017-05-17 13:45:00,94.13,94.18,94.07,94.18,47384.0,76.2404,76.2809,76.1918,76.2809,47384.0
2017-05-17 13:50:00,94.18,94.18,94.14,94.15,108282.0,76.2809,76.2809,76.2485,76.2566,108282.0
2017-05-17 13:55:00,94.16,94.16,94.06,94.11,14987.0,76.2647,76.2647,76.1837,76.2242,14987.0
2017-05-17 14:00:00,94.09,94.19,94.09,94.17,210318.0,76.208,76.289,76.208,76.2728,210318.0
2017-05-17 14:05:00,94.18,94.19,94.13,94.17,19173.0,76.2809,76.289,76.2404,76.2728,19173.0
2017-05-17 14:10:00,94.15,94.16,94.06,94.1,12345.0,76.2566,76.2647,76.1837,76.2161,12345.0
2017-05-17 14:15:00,94.09,94.09,93.95,94.01,22201.0,76.208,76.208,76.0946,76.1432,22201.0
2017-05-17 14:20:00,94.03,94.04,93.9,93.96,15046.0,76.1594,76.1675,76.0541,76.1027,15046.0
2017-05-17 14:25:00,93.95,93.98,93.9,93.9,31483.0,76.0946,76.1189,76.0541,76.0541,31483.0
2017-05-17 14:30:00,93.93,94.0,93.93,93.99,14561.0,76.0784,76.1351,76.0784,76.127,14561.0
2017-05-17 14:35:00,93.96,93.96,93.88,93.88,23248.0,76.1027,76.1027,76.038,76.038,23248.0
2017-05-17 14:40:00,93.89,93.92,93.83,93.83,8326.0,76.0461,76.0703,75.9975,75.9975,8326.0
2017-05-17 14:45:00,93.83,93.83,93.77,93.8,16728.0,75.9975,75.9975,75.9489,75.9732,16728.0
2017-05-17 14:50:00,93.8,93.92,93.79,93.92,5150.0,75.9732,76.0703,75.9651,76.0703,5150.0
2017-05-17 14:55:00,93.91,93.98,93.91,93.97,21747.0,76.0622,76.1189,76.0622,76.1108,21747.0
2017-05-17 15:00:00,93.94,93.98,93.91,93.97,89692.0,76.0865,76.1189,76.0622,76.1108,89692.0
2017-05-17 15:05:00,93.95,93.99,93.95,93.97,6389.0,76.0946,76.127,76.0946,76.1108,6389.0
2017-05-17 15:10:00,93.96,94.01,93.88,94.0,15890.0,76.1027,76.1432,76.038,76.1351,15890.0
2017-05-17 15:15:00,94.0,94.07,93.99,94.07,53235.0,76.1351,76.1918,76.127,76.1918,53235.0
2017-05-17 15:20:00,94.06,94.12,94.03,94.03,25089.0,76.1837,76.2323,76.1594,76.1594,25089.0
2017-05-17 15:25:00,94.02,94.05,93.99,93.99,25536.0,76.1513,76.1756,76.127,76.127,25536.0
2017-05-17 15:30:00,93.98,94.05,93.98,94.03,14068.0,76.1189,76.1756,76.1189,76.1594,14068.0
2017-05-17 15:35:00,94.02,94.09,94.01,94.03,16401.0,76.1513,76.208,76.1432,76.1594,16401.0
2017-05-17 15:40:00,94.03,94.04,93.84,93.87,22160.0,76.1594,76.1675,76.0056,76.0299,22160.0
2017-05-17 15:45:00,93.86,93.91,93.81,93.86,38143.0,76.0218,76.0622,75.9813,76.0218,38143.0
2017-05-17 15:50:00,93.84,93.85,93.76,93.76,26256.0,76.0056,76.0137,75.9408,75.9408,26256.0
2017-05-17 15:55:00,93.76,93.77,93.7,93.75,54946.0,75.9408,75.9489,75.8922,75.9327,54946.0
2017-05-18 09:30:00,93.54,93.72,93.44,93.7,151630.0,75.7626,75.9084,75.6816,75.8922,151630.0
2017-05-18 09:35:00,93.7,93.72,93.66,93.68,114324.0,75.8922,75.9084,75.8598,75.876,114324.0
2017-05-18 09:40:00,93.69,93.69,93.52,93.53,4139.0,75.8841,75.8841,75.7464,75.7545,4139.0
2017-05-18 09:45:00,93.56,93.66,93.49,93.51,16688.0,75.7788,75.8598,75.7221,75.7383,16688.0
2017-05-18 09:50:00,93.53,93.58,93.44,93.49,7374.0,75.7545,75.795,75.6816,75.7221,7374.0
2017-05-18 09:55:00,93.52,93.52,93.39,93.4,15808.0,75.7464,75.7464,75.6411,75.6492,15808.0
2017-05-18 10:00:00,93.41,93.64,93.41,93.64,59508.0,75.6573,75.8436,75.6573,75.8436,59508.0
2017-05-18 10:05:00,93.63,93.73,93.61,93.7,28032.0,75.8355,75.9165,75.8193,75.8922,28032.0
2017-05-18 10:10:00,93.71,93.75,93.71,93.73,42150.0,75.9003,75.9327,75.9003,75.9165,42150.0
2017-05-18 10:15:00,93.73,93.78,93.7,93.77,27175.0,75.9165,75.957,75.8922,75.9489,27175.0
2017-05-18 10:20:00,93.79,93.79,93.71,93.75,26716.0,75.9651,75.9651,75.9003,75.9327,26716.0
2017-05-18 10:25:00,93.75,93.95,93.75,93.92,6965.0,75.9327,76.0946,75.9327,76.0703,6965.0
2017-05-18 10:30:00,93.93,94.02,93.92,93.96,7896.0,76.0784,76.1513,76.0703,76.1027,7896.0
2017-05-18 10:35:00,93.98,94.0,93.89,93.9,10430.0,76.1189,76.1351,76.0461,76.0541,10430.0
2017-05-18 10:40:00,93.89,93.89,93.83,93.86,43527.0,76.0461,76.0461,75.9975,76.0218,43527.0
2017-05-18 10:45:00,93.85,93.88,93.82,93.85,11534.0,76.0137,76.038,75.9894,76.0137,11534.0
2017-05-18 10:50:00,93.85,93.86,93.77,93.86,8428.0,76.0137,76.0218,75.9489,76.0218,8428.0
2017-05-18 10:55:00,93.86,93.87,93.82,93.86,7304.0,76.0218,76.0299,75.9894,76.0218,7304.0
2017-05-18 11:00:00,93.86,93.93,93.86,93.92,4972.0,76.0218,76.0784,76.0218,76.0703,4972.0
2017-05-18 11:05:00,93.94,93.94,93.83,93.9,6993.0,76.0865,76.0865,75.9975,76.0541,6993.0
2017-05-18 11:10:00,93.89,93.91,93.83,93.85,8594.0,76.0461,76.0622,75.9975,76.0137,8594.0
2017-05-18 11:15:00,93.84,93.87,93.83,93.87,1058.0,76.0056,76.0299,75.9975,76.0299,1058.0
2017-05-18 11:20:00,93.84,93.92,93.84,93.91,6583.0,76.0056,76.0703,76.0056,76.0622,6583.0
2017-05-18 11:25:00,93.91,93.91,93.86,93.86,13942.0,76.0622,76.0622,76.0218,76.0218,13942.0
2017-05-18 11:30:00,93.87,93.93,93.86,93.9,14575.0,76.0299,76.0784,76.0218,76.0541,14575.0
2017-05-18 11:35:00,93.87,93.88,93.76,93.77,22265.0,76.0299,76.038,75.9408,75.9489,22265.0
2017-05-18 11:40:00,93.78,93.78,93.69,93.69,11610.0,75.957,75.957,75.8841,75.8841,11610.0
2017-05-18 11:45:00,93.7,93.78,93.69,93.77,13564.0,75.8922,75.957,75.8841,75.9489,13564.0
2017-05-18 11:50:00,93.77,93.8,93.76,93.77,16294.0,75.9489,75.9732,75.9408,75.9489,16294.0
2017-05-18 11:55:00,93.75,93.75,93.69,93.69,2736.0,75.9327,75.9327,75.8841,75.8841,2736.0
2017-05-18 12:00:00,93.71,93.74,93.61,93.63,14298.0,75.9003,75.9246,75.8193,75.8355,14298.0
2017-05-18 12:05:00,93.63,93.68,93.61,93.64,5039.0,75.8355,75.876,75.8193,75.8436,5039.0
2017-05-18 12:10:00,93.66,93.71,93.66,93.68,10136.0,75.8598,75.9003,75.8598,75.876,10136.0
2017-05-18 12:15:00,93.7,93.7,93.63,93.63,3017.0,75.8922,75.8922,75.8355,75.8355,3017.0
2017-05-18 12:20:00,93.65,93.73,93.65,93.73,20328.0,75.8517,75.9165,75.8517,75.9165,20328.0
2017-05-18 12:25:00,93.71,93.8,93.71,93.79,20487.0,75.9003,75.9732,75.9003,75.9651,20487.0
2017-05-18 12:30:00,93.76,93.87,93.75,93.81,9925.0,75.9408,76.0299,75.9327,75.9813,9925.0
2017-05-18 12:35:00,93.82,93.82,93.79,93.79,3987.0,75.9894,75.9894,75.9651,75.9651,3987.0
2017-05-18 12:40:00,93.8,93.82,93.73,93.74,7190.0,75.9732,75.9894,75.9165,75.9246,7190.0
2017-05-18 12:45:00,93.75,93.75,93.7,93.75,6928.0,75.9327,75.9327,75.8922,75.9327,6928.0
2017-05-18 12:50:00,93.74,93.74,93.67,93.69,6150.0,75.9246,75.9246,75.8679,75.8841,6150.0
2017-05-18 12:55:00,93.7,93.78,93.7,93.77,7044.0,75.8922,75.957,75.8922,75.9489,7044.0
2017-05-18 13:00:00,93.79,93.81,93.73,93.76,8003.0,75.9651,75.9813,75.9165,75.9408,8003.0
2017-05-18 13:05:00,93.75,93.75,93.65,93.65,4962.0,75.9327,75.9327,75.8517,75.8517,4962.0
2017-05-18 13:10:00,93.67,93.69,93.65,93.68,5574.0,75.8679,75.8841,75.8517,75.876,5574.0
2017-05-18 13:15:00,93.68,93.76,93.66,93.75,33593.0,75.876,75.9408,75.8598,75.9327,33593.0
2017-05-18 13:20:00,93.73,93.73,93.71,93.71,5776.0,75.9165,75.9165,75.9003,75.9003,5776.0
2017-05-18 13:25:00,93.73,93.74,93.67,93.67,3359.0,75.9165,75.9246,75.8679,75.8679,3359.0
2017-05-18 13:30:00,93.68,93.72,93.64,93.71,17143.0,75.876,75.9084,75.8436,75.9003,17143.0
2017-05-18 13:35:00,93.72,93.73,93.67,93.73,24576.0,75.9084,75.9165,75.8679,75.9165,24576.0
2017-05-18 13:40:00,93.74,93.75,93.71,93.75,6180.0,75.9246,75.9327,75.9003,75.9327,6180.0
2017-05-18 13:45:00,93.76,93.76,93.7,93.71,6428.0,75.9408,75.9408,75.8922,75.9003,6428.0
2017-05-18 13:50:00,93.71,93.87,93.71,93.86,11964.0,75.9003,76.0299,75.9003,76.0218,11964.0
2017-05-18 13:55:00,93.86,93.94,93.86,93.89,38765.0,76.0218,76.0865,76.0218,76.0461,38765.0
2017-05-18 14:00:00,93.88,94.15,93.88,94.1,111578.0,76.038,76.2566,76.038,76.2161,111578.0
2017-05-18 14:05:00,94.11,94.19,94.07,94.19,30433.0,76.2242,76.289,76.1918,76.289,30433.0
2017-05-18 14:10:00,94.19,94.2,94.11,94.16,19684.0,76.289,76.2971,76.2242,76.2647,19684.0
2017-05-18 14:15:00,94.16,94.16,94.11,94.12,11454.0,76.2647,76.2647,76.2242,76.2323,11454.0
2017-05-18 14:20:00,94.13,94.21,94.13,94.17,8050.0,76.2404,76.3052,76.2404,76.2728,8050.0
2017-05-18 14:25:00,94.2,94.21,94.16,94.18,35208.0,76.2971,76.3052,76.2647,76.2809,35208.0
2017-05-18 14:30:00,94.22,94.34,94.22,94.28,22257.0,76.3133,76.4105,76.3133,76.3619,22257.0
2017-05-18 14:35:00,94.29,94.31,94.25,94.25,5613.0,76.37,76.3862,76.3376,76.3376,5613.0
2017-05-18 14:40:00,94.27,94.29,94.24,94.26,9602.0,76.3538,76.37,76.3295,76.3457,9602.0
2017-05-18 14:45:00,94.26,94.27,94.2,94.24,13739.0,76.3457,76.3538,76.2971,76.3295,13739.0
2017-05-18 14:50:00,94.26,94.26,94.14,94.16,21981.0,76.3457,76.3457,76.2485,76.2647,21981.0
2017-05-18 14:55:00,94.16,94.18,94.11,94.11,7658.0,76.2647,76.2809,76.2242,76.2242,7658.0
2017-05-18 15:00:00,94.13,94.15,94.12,94.14,15162.0,76.2404,76.2566,76.2323,76.2485,15162.0
2017-05-18 15:05:00,94.14,94.16,94.06,94.15,13663.0,76.2485,76.2647,76.1837,76.2566,13663.0
2017-05-18 15:10:00,94.16,94.18,94.11,94.13,7017.0,76.2647,76.2809,76.2242,76.2404,7017.0
2017-05-18 15:15:00,94.12,94.13,94.04,94.07,6354.0,76.2323,76.2404,76.1675,76.1918,6354.0
2017-05-18 15:20:00,94.05,94.1,94.01,94.07,4929.0,76.1756,76.2161,76.1432,76.1918,4929.0
2017-05-18 15:25:00,94.07,94.08,94.0,94.04,6040.0,76.1918,76.1999,76.1351,76.1675,6040.0
2017-05-18 15:30:00,94.06,94.07,93.97,94.0,19948.0,76.1837,76.1918,76.1108,76.1351,19948.0
2017-05-18 15:35:00,94.0,94.07,93.98,94.07,15238.0,76.1351,76.1918,76.1189,76.1918,15238.0
2017-05-18 15:40:00,94.06,94.06,93.97,93.98,15451.0,76.1837,76.1837,76.1108,76.1189,15451.0
2017-05-18 15:45:00,94.01,94.11,94.01,94.1,14279.0,76.1432,76.2242,76.1432,76.2161,14279.0
2017-05-18 15:50:00,94.09,94.14,94.04,94.04,16701.0,76.208,76.2485,76.1675,76.1675,16701.0
2017-05-18 15:55:00,94.04,94.05,93.86,93.88,35203.0,76.1675,76.1756,76.0218,76.038,35203.0
2017-05-19 09:30:00,94.12,94.27,94.02,94.15,16022.0,76.2323,76.3538,76.1513,76.2566,16022.0
2017-05-19 09:35:00,94.13,94.24,94.12,94.21,8350.0,76.2404,76.3295,76.2323,76.3052,8350.0
2017-05-19 09:40:00,94.22,94.25,94.21,94.22,7623.0,76.3133,76.3376,76.3052,76.3133,7623.0
2017-05-19 09:45:00,94.24,94.28,94.24,94.28,2200.0,76.3295,76.3619,76.3295,76.3619,2200.0
2017-05-19 09:50:00,94.32,94.46,94.31,94.41,37267.0,76.3943,76.5077,76.3862,76.4672,37267.0
2017-05-19 09:55:00,94.41,94.43,94.37,94.4,9085.0,76.4672,76.4834,76.4348,76.4591,9085.0
2017-05-19 10:00:00,94.42,94.49,94.42,94.49,23086.0,76.4753,76.532,76.4753,76.532,23086.0
2017-05-19 10:05:00,94.49,94.49,94.44,94.48,11462.0,76.532,76.532,76.4915,76.5239,11462.0
2017-05-19 10:10:00,94.5,94.56,94.49,94.56,14616.0,76.5401,76.5887,76.532,76.5887,14616.0
2017-05-19 10:15:00,94.57,94.6,94.55,94.57,10495.0,76.5968,76.6211,76.5806,76.5968,10495.0
2017-05-19 10:20:00,94.56,94.58,94.52,94.54,4660.0,76.5887,76.6049,76.5563,76.5725,4660.0
2017-05-19 10:25:00,94.53,94.64,94.52,94.59,8736.0,76.5644,76.6535,76.5563,76.613,8736.0
2017-05-19 10:30:00,94.61,94.61,94.52,94.54,8621.0,76.6292,76.6292,76.5563,76.5725,8621.0
2017-05-19 10:35:00,94.55,94.56,94.52,94.54,10882.0,76.5806,76.5887,76.5563,76.5725,10882.0
2017-05-19 10:40:00,94.56,94.56,94.49,94.5,3709.0,76.5887,76.5887,76.532,76.5401,3709.0
2017-05-19 10:45:00,94.51,94.6,94.5,94.6,8459.0,76.5482,76.6211,76.5401,76.6211,8459.0
2017-05-19 10:50:00,94.61,94.63,94.58,94.63,2385.0,76.6292,76.6454,76.6049,76.6454,2385.0
2017-05-19 10:55:00,94.63,94.63,94.61,94.61,9294.0,76.6454,76.6454,76.6292,76.6292,9294.0
2017-05-19 11:00:00,94.63,94.64,94.56,94.58,5996.0,76.6454,76.6535,76.5887,76.6049,5996.0
2017-05-19 11:05:00,94.56,94.63,94.56,94.6,8032.0,76.5887,76.6454,76.5887,76.6211,8032.0
2017-05-19 11:10:00,94.58,94.65,94.58,94.61,4007.0,76.6049,76.6616,76.6049,76.6292,4007.0
2017-05-19 11:15:00,94.61,94.61,94.56,94.58,3761.0,76.6292,76.6292,76.5887,76.6049,3761.0
2017-05-19 11:20:00,94.57,94.59,94.55,94.59,7912.0,76.5968,76.613,76.5806,76.613,7912.0
2017-05-19 11:25:00,94.59,94.62,94.57,94.62,4027.0,76.613,76.6373,76.5968,76.6373,4027.0
2017-05-19 11:30:00,94.62,94.63,94.56,94.6,8454.0,76.6373,76.6454,76.5887,76.6211,8454.0
2017-05-19 11:35:00,94.59,94.6,94.57,94.58,1755.0,76.613,76.6211,76.5968,76.6049,1755.0
2017-05-19 11:40:00,94.57,94.6,94.56,94.59,2932.0,76.5968,76.6211,76.5887,76.613,2932.0
2017-05-19 11:45:00,94.6,94.62,94.58,94.62,6060.0,76.6211,76.6373,76.6049,76.6373,6060.0
2017-05-19 11:50:00,94.61,94.65,94.6,94.63,10719.0,76.6292,76.6616,76.6211,76.6454,10719.0
2017-05-19 11:55:00,94.63,94.65,94.62,94.65,23973.0,76.6454,76.6616,76.6373,76.6616,23973.0
2017-05-19 12:00:00,94.67,94.69,94.66,94.68,6200.0,76.6778,76.694,76.6697,76.6859,6200.0
2017-05-19 12:05:00,94.68,94.73,94.68,94.71,27901.0,76.6859,76.7264,76.6859,76.7102,27901.0
2017-05-19 12:10:00,94.71,94.72,94.7,94.72,5222.0,76.7102,76.7183,76.7021,76.7183,5222.0
2017-05-19 12:15:00,94.71,94.72,94.67,94.68,5437.0,76.7102,76.7183,76.6778,76.6859,5437.0
2017-05-19 12:20:00,94.69,94.71,94.69,94.71,5326.0,76.694,76.7102,76.694,76.7102,5326.0
2017-05-19 12:25:00,94.71,94.73,94.71,94.73,2520.0,76.7102,76.7264,76.7102,76.7264,2520.0
2017-05-19 12:30:00,94.73,94.79,94.72,94.78,3983.0,76.7264,76.775,76.7183,76.7669,3983.0
2017-05-19 12:35:00,94.77,94.78,94.77,94.78,2401.0,76.7588,76.7669,76.7588,76.7669,2401.0
2017-05-19 12:40:00,94.75,94.77,94.74,94.76,12134.0,76.7426,76.7588,76.7345,76.7507,12134.0
2017-05-19 12:45:00,94.76,94.78,94.75,94.78,12561.0,76.7507,76.7669,76.7426,76.7669,12561.0
2017-05-19 12:50:00,94.78,94.81,94.78,94.8,19700.0,76.7669,76.7912,76.7669,76.7831,19700.0
2017-05-19 12:55:00,94.81,94.82,94.78,94.78,20979.0,76.7912,76.7993,76.7669,76.7669,20979.0
2017-05-19 13:00:00,94.78,94.78,94.73,94.74,21948.0,76.7669,76.7669,76.7264,76.7345,21948.0
2017-05-19 13:05:00,94.73,94.73,94.68,94.68,13664.0,76.7264,76.7264,76.6859,76.6859,13664.0
2017-05-19 13:10:00,94.69,94.73,94.69,94.71,11113.0,76.694,76.7264,76.694,76.7102,11113.0
2017-05-19 13:15:00,94.72,94.72,94.7,94.72,2741.0,76.7183,76.7183,76.7021,76.7183,2741.0
2017-05-19 13:20:00,94.73,94.75,94.72,94.75,3902.0,76.7264,76.7426,76.7183,76.7426,3902.0
2017-05-19 13:25:00,94.73,94.76,94.73,94.76,2685.0,76.7264,76.7507,76.7264,76.7507,2685.0
2017-05-19 13:30:00,94.73,94.74,94.69,94.7,5400.0,76.7264,76.7345,76.694,76.7021,5400.0
2017-05-19 13:35:00,94.71,94.73,94.71,94.71,1080.0,76.7102,76.7264,76.7102,76.7102,1080.0
2017-05-19 13:40:00,94.7,94.72,94.69,94.72,2436.0,76.7021,76.7183,76.694,76.7183,2436.0
2017-05-19 13:45:00,94.73,94.75,94.72,94.75,19247.0,76.7264,76.7426,76.7183,76.7426,19247.0
2017-05-19 13:50:00,94.74,94.75,94.73,94.75,1298.0,76.7345,76.7426,76.7264,76.7426,1298.0
2017-05-19 13:55:00,94.75,94.77,94.75,94.77,11922.0,76.7426,76.7588,76.7426,76.7588,11922.0
2017-05-19 14:00:00,94.76,94.81,94.76,94.79,13248.0,76.7507,76.7912,76.7507,76.775,13248.0
2017-05-19 14:05:00,94.77,94.78,94.75,94.76,66032.0,76.7588,76.7669,76.7426,76.7507,66032.0
2017-05-19 14:10:00,94.76,94.78,94.74,94.78,22561.0,76.7507,76.7669,76.7345,76.7669,22561.0
2017-05-19 14:15:00,94.79,94.79,94.77,94.78,6557.0,76.775,76.775,76.7588,76.7669,6557.0
2017-05-19 14:20:00,94.78,94.79,94.75,94.76,16246.0,76.7669,76.775,76.7426,76.7507,16246.0
2017-05-19 14:25:00,94.77,94.8,94.76,94.78,32488.0,76.7588,76.7831,76.7507,76.7669,32488.0
2017-05-19 14:30:00,94.79,94.83,94.79,94.82,447484.0,76.775,76.8074,76.775,76.7993,447484.0
2017-05-19 14:35:00,94.83,94.85,94.81,94.84,11579.0,76.8074,76.8236,76.7912,76.8155,11579.0
2017-05-19 14:40:00,94.87,94.9,94.87,94.89,7943.0,76.8398,76.8641,76.8398,76.856,7943.0
2017-05-19 14:45:00,94.9,94.91,94.85,94.86,6440.0,76.8641,76.8722,76.8236,76.8317,6440.0
2017-05-19 14:50:00,94.87,94.89,94.84,94.85,20143.0,76.8398,76.856,76.8155,76.8236,20143.0
2017-05-19 14:55:00,94.85,94.86,94.82,94.82,36648.0,76.8236,76.8317,76.7993,76.7993,36648.0
2017-05-19 15:00:00,94.82,94.83,94.78,94.79,39938.0,76.7993,76.8074,76.7669,76.775,39938.0
2017-05-19 15:05:00,94.81,94.81,94.58,94.58,14043.0,76.7912,76.7912,76.6049,76.6049,14043.0
2017-05-19 15:10:00,94.59,94.64,94.55,94.61,26969.0,76.613,76.6535,76.5806,76.6292,26969.0
2017-05-19 15:15:00,94.61,94.66,94.58,94.58,13534.0,76.6292,76.6697,76.6049,76.6049,13534.0
2017-05-19 15:20:00,94.59,94.62,94.54,94.59,17275.0,76.613,76.6373,76.5725,76.613,17275.0
2017-05-19 15:25:00,94.58,94.62,94.54,94.54,14028.0,76.6049,76.6373,76.5725,76.5725,14028.0
2017-05-19 15:30:00,94.54,94.54,94.49,94.53,10132.0,76.5725,76.5725,76.532,76.5644,10132.0
2017-05-19 15:35:00,94.52,94.6,94.51,94.59,7140.0,76.5563,76.6211,76.5482,76.613,7140.0
2017-05-19 15:40:00,94.59,94.6,94.52,94.52,14656.0,76.613,76.6211,76.5563,76.5563,14656.0
2017-05-19 15:45:00,94.52,94.56,94.52,94.55,16009.0,76.5563,76.5887,76.5563,76.5806,16009.0
2017-05-19 15:50:00,94.55,94.59,94.55,94.55,20490.0,76.5806,76.613,76.5806,76.5806,20490.0
2017-05-19 15:55:00,94.55,94.6,94.55,94.59,21358.0,76.5806,76.6211,76.5806,76.613,21358.0
2017-05-22 09:30:00,94.85,94.95,94.81,94.94,42442.0,76.8236,76.9046,76.7912,76.8965,42442.0
2017-05-22 09:35:00,94.94,94.95,94.9,94.94,15158.0,76.8965,76.9046,76.8641,76.8965,15158.0
2017-05-22 09:40:00,94.96,94.98,94.93,94.97,26964.0,76.9127,76.9289,76.8884,76.9208,26964.0
2017-05-22 09:45:00,95.0,95.03,94.98,95.0,43885.0,76.9451,76.9694,76.9289,76.9451,43885.0
2017-05-22 09:50:00,95.01,95.01,94.95,94.96,3107.0,76.9532,76.9532,76.9046,76.9127,3107.0
2017-05-22 09:55:00,94.98,94.98,94.92,94.98,11719.0,76.9289,76.9289,76.8803,76.9289,11719.0
2017-05-22 10:00:00,94.97,95.02,94.95,95.02,22432.0,76.9208,76.9613,76.9046,76.9613,22432.0
2017-05-22 10:05:00,95.02,95.04,94.97,94.99,16884.0,76.9613,76.9775,76.9208,76.937,16884.0
2017-05-22 10:10:00,94.98,94.98,94.9,94.91,18965.0,76.9289,76.9289,76.8641,76.8722,18965.0
2017-05-22 10:15:00,94.91,94.94,94.91,94.91,6915.0,76.8722,76.8965,76.8722,76.8722,6915.0
2017-05-22 10:20:00,94.92,94.93,94.86,94.87,3792.0,76.8803,76.8884,76.8317,76.8398,3792.0
2017-05-22 10:25:00,94.85,94.88,94.84,94.88,9355.0,76.8236,76.8479,76.8155,76.8479,9355.0
2017-05-22 10:30:00,94.92,94.92,94.82,94.82,6102.0,76.8803,76.8803,76.7993,76.7993,6102.0
2017-05-22 10:35:00,94.83,94.83,94.79,94.82,7569.0,76.8074,76.8074,76.775,76.7993,7569.0
2017-05-22 10:40:00,94.85,94.86,94.79,94.83,4807.0,76.8236,76.8317,76.775,76.8074,4807.0
2017-05-22 10:45:00,94.84,94.84,94.72,94.72,10017.0,76.8155,76.8155,76.7183,76.7183,10017.0
2017-05-22 10:50:00,94.73,94.77,94.73,94.77,6667.0,76.7264,76.7588,76.7264,76.7588,6667.0
2017-05-22 10:55:00,94.76,94.79,94.74,94.79,4654.0,76.7507,76.775,76.7345,76.775,4654.0
2017-05-22 11:00:00,94.77,94.79,94.75,94.77,9968.0,76.7588,76.775,76.7426,76.7588,9968.0
2017-05-22 11:05:00,94.79,94.8,94.77,94.79,10736.0,76.775,76.7831,76.7588,76.775,10736.0
2017-05-22 11:10:00,94.79,94.79,94.76,94.76,7221.0,76.775,76.775,76.7507,76.7507,7221.0
2017-05-22 11:15:00,94.78,94.85,94.77,94.85,4908.0,76.7669,76.8236,76.7588,76.8236,4908.0
2017-05-22 11:20:00,94.84,94.88,94.83,94.88,8221.0,76.8155,76.8479,76.8074,76.8479,8221.0
2017-05-22 11:25:00,94.89,94.89,94.86,94.88,15007.0,76.856,76.856,76.8317,76.8479,15007.0
2017-05-22 11:30:00,94.87,94.9,94.87,94.89,5799.0,76.8398,76.8641,76.8398,76.856,5799.0
2017-05-22 11:35:00,94.89,94.89,94.85,94.87,5639.0,76.856,76.856,76.8236,76.8398,5639.0
2017-05-22 11:40:00,94.88,94.89,94.86,94.87,10905.0,76.8479,76.856,76.8317,76.8398,10905.0
2017-05-22 11:45:00,94.86,94.87,94.85,94.87,4342.0,76.8317,76.8398,76.8236,76.8398,4342.0
2017-05-22 11:50:00,94.85,94.88,94.84,94.88,3419.0,76.8236,76.8479,76.8155,76.8479,3419.0
2017-05-22 11:55:00,94.87,94.93,94.87,94.92,5301.0,76.8398,76.8884,76.8398,76.8803,5301.0
2017-05-22 12:00:00,94.92,94.97,94.91,94.94,3940.0,76.8803,76.9208,76.8722,76.8965,3940.0
2017-05-22 12:05:00,94.93,94.94,94.92,94.93,1723.0,76.8884,76.8965,76.8803,76.8884,1723.0
2017-05-22 12:10:00,94.93,95.02,94.93,95.0,14346.0,76.8884,76.9613,76.8884,76.9451,14346.0
2017-05-22 12:15:00,95.01,95.07,95.01,95.05,5120.0,76.9532,77.0018,76.9532,76.9856,5120.0
2017-05-22 12:20:00,95.03,95.03,95.01,95.02,15825.0,76.9694,76.9694,76.9532,76.9613,15825.0
2017-05-22 12:25:00,95.03,95.03,95.02,95.02,459.0,76.9694,76.9694,76.9613,76.9613,459.0
2017-05-22 12:30:00,95.02,95.03,95.02,95.02,3003.0,76.9613,76.9694,76.9613,76.9613,3003.0
2017-05-22 12:35:00,95.02,95.03,95.01,95.01,5513.0,76.9613,76.9694,76.9532,76.9532,5513.0
2017-05-22 12:40:00,95.02,95.04,95.01,95.02,1594.0,76.9613,76.9775,76.9532,76.9613,1594.0
2017-05-22 12:45:00,95.02,95.02,95.0,95.01,3082.0,76.9613,76.9613,76.9451,76.9532,3082.0
2017-05-22 12:50:00,95.02,95.02,95.0,95.01,6947.0,76.9613,76.9613,76.9451,76.9532,6947.0
2017-05-22 12:55:00,95.0,95.02,94.97,94.97,4338.0,76.9451,76.9613,76.9208,76.9208,4338.0
2017-05-22 13:00:00,94.98,95.0,94.97,94.98,2772.0,76.9289,76.9451,76.9208,76.9289,2772.0
2017-05-22 13:05:00,94.98,95.02,94.98,95.01,6993.0,76.9289,76.9613,76.9289,76.9532,6993.0
2017-05-22 13:10:00,95.02,95.05,95.01,95.04,11292.0,76.9613,76.9856,76.9532,76.9775,11292.0
2017-05-22 13:15:00,95.03,95.03,95.02,95.03,3049.0,76.9694,76.9694,76.9613,76.9694,3049.0
2017-05-22 13:20:00,95.03,95.03,95.02,95.03,2646.0,76.9694,76.9694,76.9613,76.9694,2646.0
2017-05-22 13:25:00,95.03,95.04,95.03,95.04,2531.0,76.9694,76.9775,76.9694,76.9775,2531.0
2017-05-22 13:30:00,95.03,95.05,94.98,95.01,346031.0,76.9694,76.9856,76.9289,76.9532,346031.0
2017-05-22 13:35:00,95.0,95.01,94.98,94.99,32300.0,76.9451,76.9532,76.9289,76.937,32300.0
2017-05-22 13:40:00,94.98,95.0,94.97,94.98,2338.0,76.9289,76.9451,76.9208,76.9289,2338.0
2017-05-22 13:45:00,94.98,94.99,94.96,94.97,5344.0,76.9289,76.937,76.9127,76.9208,5344.0
2017-05-22 13:50:00,94.98,94.99,94.96,94.97,3982.0,76.9289,76.937,76.9127,76.9208,3982.0
2017-05-22 13:55:00,94.97,94.99,94.95,94.97,6425.0,76.9208,76.937,76.9046,76.9208,6425.0
2017-05-22 14:00:00,94.96,94.96,94.92,94.95,10091.0,76.9127,76.9127,76.8803,76.9046,10091.0
2017-05-22 14:05:00,94.96,94.97,94.96,94.96,9640.0,76.9127,76.9208,76.9127,76.9127,9640.0
2017-05-22 14:10:00,94.97,95.0,94.97,94.98,19443.0,76.9208,76.9451,76.9208,76.9289,19443.0
2017-05-22 14:15:00,94.98,95.0,94.98,95.0,24261.0,76.9289,76.9451,76.9289,76.9451,24261.0
2017-05-22 14:20:00,95.0,95.03,94.97,94.97,188821.0,76.9451,76.9694,76.9208,76.9208,188821.0
2017-05-22 14:25:00,94.97,94.99,94.97,94.98,12899.0,76.9208,76.937,76.9208,76.9289,12899.0
2017-05-22 14:30:00,94.99,95.01,94.98,95.0,33520.0,76.937,76.9532,76.9289,76.9451,33520.0
2017-05-22 14:35:00,95.0,95.01,94.99,95.01,29245.0,76.9451,76.9532,76.937,76.9532,29245.0
2017-05-22 14:40:00,95.0,95.01,94.98,95.0,19696.0,76.9451,76.9532,76.9289,76.9451,19696.0
2017-05-22 14:45:00,95.0,95.02,94.99,95.02,49056.0,76.9451,76.9613,76.937,76.9613,49056.0
2017-05-22 14:50:00,95.02,95.03,95.0,95.02,12216.0,76.9613,76.9694,76.9451,76.9613,12216.0
2017-05-22 14:55:00,95.02,95.03,94.96,94.98,22463.0,76.9613,76.9694,76.9127,76.9289,22463.0
2017-05-22 15:00:00,94.98,94.99,94.96,94.97,2862.0,76.9289,76.937,76.9127,76.9208,2862.0
2017-05-22 15:05:00,94.98,95.01,94.98,95.0,2004.0,76.9289,76.9532,76.9289,76.9451,2004.0
2017-05-22 15:10:00,95.0,95.01,95.0,95.01,3213.0,76.9451,76.9532,76.9451,76.9532,3213.0
2017-05-22 15:15:00,95.01,95.02,94.99,94.99,2287.0,76.9532,76.9613,76.937,76.937,2287.0
2017-05-22 15:20:00,94.99,95.0,94.98,95.0,6829.0,76.937,76.9451,76.9289,76.9451,6829.0
2017-05-22 15:25:00,95.01,95.01,94.96,95.0,5493.0,76.9532,76.9532,76.9127,76.9451,5493.0
2017-05-22 15:30:00,95.02,95.02,94.98,95.0,4538.0,76.9613,76.9613,76.9289,76.9451,4538.0
2017-05-22 15:35:00,95.02,95.07,95.01,95.04,9755.0,76.9613,77.0018,76.9532,76.9775,9755.0
2017-05-22 15:40:00,95.06,95.08,95.05,95.06,9938.0,76.9937,77.0099,76.9856,76.9937,9938.0
2017-05-22 15:45:00,95.05,95.06,95.02,95.06,26788.0,76.9856,76.9937,76.9613,76.9937,26788.0
2017-05-22 15:50:00,95.06,95.08,95.06,95.08,17840.0,76.9937,77.0099,76.9937,77.0099,17840.0
2017-05-22 15:55:00,95.08,95.08,94.98,95.0,16446.0,77.0099,77.0099,76.9289,76.9451,16446.0
2017-05-23 09:30:00,95.16,95.23,95.06,95.15,24842.0,77.0747,77.1314,76.9937,77.0666,24842.0
2017-05-23 09:35:00,95.12,95.15,95.09,95.14,39357.0,77.0423,77.0666,77.018,77.0585,39357.0
2017-05-23 09:40:00,95.15,95.18,95.09,95.1,10746.0,77.0666,77.0909,77.018,77.0261,10746.0
2017-05-23 09:45:00,95.09,95.11,95.05,95.05,4500.0,77.018,77.0342,76.9856,76.9856,4500.0
2017-05-23 09:50:00,95.05,95.06,95.02,95.04,4661.0,76.9856,76.9937,76.9613,76.9775,4661.0
2017-05-23 09:55:00,95.04,95.07,95.03,95.06,85740.0,76.9775,77.0018,76.9694,76.9937,85740.0
2017-05-23 10:00:00,95.05,95.09,95.01,95.08,55050.0,76.9856,77.018,76.9532,77.0099,55050.0
2017-05-23 10:05:00,95.07,95.09,95.01,95.09,9826.0,77.0018,77.018,76.9532,77.018,9826.0
2017-05-23 10:10:00,95.1,95.1,95.03,95.05,6786.0,77.0261,77.0261,76.9694,76.9856,6786.0
2017-05-23 10:15:00,95.04,95.08,95.04,95.08,7644.0,76.9775,77.0099,76.9775,77.0099,7644.0
2017-05-23 10:20:00,95.05,95.16,95.05,95.16,2265764.0,76.9856,77.0747,76.9856,77.0747,2265764.0
2017-05-23 10:25:00,95.15,95.19,95.14,95.17,7904.0,77.0666,77.099,77.0585,77.0828,7904.0
2017-05-23 10:30:00,95.16,95.2,95.15,95.19,4529.0,77.0747,77.1071,77.0666,77.099,4529.0
2017-05-23 10:35:00,95.18,95.18,95.14,95.15,10750.0,77.0909,77.0909,77.0585,77.0666,10750.0
2017-05-23 10:40:00,95.17,95.18,95.14,95.14,6080.0,77.0828,77.0909,77.0585,77.0585,6080.0
2017-05-23 10:45:00,95.15,95.18,95.14,95.18,5722.0,77.0666,77.0909,77.0585,77.0909,5722.0
2017-05-23 10:50:00,95.2,95.21,95.18,95.2,8468.0,77.1071,77.1152,77.0909,77.1071,8468.0
2017-05-23 10:55:00,95.2,95.21,95.18,95.18,26002.0,77.1071,77.1152,77.0909,77.0909,26002.0
2017-05-23 11:00:00,95.2,95.23,95.18,95.2,9359.0,77.1071,77.1314,77.0909,77.1071,9359.0
2017-05-23 11:05:00,95.22,95.22,95.19,95.2,2813.0,77.1233,77.1233,77.099,77.1071,2813.0
2017-05-23 11:10:00,95.23,95.23,95.17,95.2,12973.0,77.1314,77.1314,77.0828,77.1071,12973.0
2017-05-23 11:15:00,95.23,95.24,95.19,95.22,4687.0,77.1314,77.1395,77.099,77.1233,4687.0
2017-05-23 11:20:00,95.22,95.24,95.22,95.23,4663.0,77.1233,77.1395,77.1233,77.1314,4663.0
2017-05-23 11:25:00,95.22,95.27,95.22,95.26,6711.0,77.1233,77.1638,77.1233,77.1557,6711.0
2017-05-23 11:30:00,95.26,95.3,95.24,95.25,26400.0,77.1557,77.1881,77.1395,77.1476,26400.0
2017-05-23 11:35:00,95.26,95.29,95.25,95.27,2657.0,77.1557,77.18,77.1476,77.1638,2657.0
2017-05-23 11:40:00,95.29,95.32,95.29,95.3,2517.0,77.18,77.2043,77.18,77.1881,2517.0
2017-05-23 11:45:00,95.3,95.32,95.29,95.31,13180.0,77.1881,77.2043,77.18,77.1962,13180.0
2017-05-23 11:50:00,95.32,95.32,95.31,95.31,2759.0,77.2043,77.2043,77.1962,77.1962,2759.0
2017-05-23 11:55:00,95.3,95.33,95.29,95.3,19890.0,77.1881,77.2124,77.18,77.1881,19890.0
2017-05-23 12:00:00,95.29,95.35,95.29,95.35,9547.0,77.18,77.2286,77.18,77.2286,9547.0
2017-05-23 12:05:00,95.34,95.4,95.34,95.39,37155.0,77.2205,77.2691,77.2205,77.261,37155.0
2017-05-23 12:10:00,95.37,95.39,95.37,95.38,8277.0,77.2448,77.261,77.2448,77.2529,8277.0
2017-05-23 12:15:00,95.4,95.4,95.37,95.39,2888.0,77.2691,77.2691,77.2448,77.261,2888.0
2017-05-23 12:20:00,95.39,95.4,95.36,95.36,5255.0,77.261,77.2691,77.2367,77.2367,5255.0
2017-05-23 12:25:00,95.37,95.37,95.29,95.29,3840.0,77.2448,77.2448,77.18,77.18,3840.0
2017-05-23 12:30:00,95.29,95.3,95.27,95.29,4893.0,77.18,77.1881,77.1638,77.18,4893.0
2017-05-23 12:35:00,95.3,95.32,95.29,95.31,6695.0,77.1881,77.2043,77.18,77.1962,6695.0
2017-05-23 12:40:00,95.3,95.33,95.27,95.29,134027.0,77.1881,77.2124,77.1638,77.18,134027.0
2017-05-23 12:45:00,95.28,95.29,95.25,95.28,12631.0,77.1719,77.18,77.1476,77.1719,12631.0
2017-05-23 12:50:00,95.27,95.27,95.24,95.25,3137.0,77.1638,77.1638,77.1395,77.1476,3137.0
2017-05-23 12:55:00,95.26,95.28,95.25,95.25,13049.0,77.1557,77.1719,77.1476,77.1476,13049.0
2017-05-23 13:00:00,95.26,95.29,95.25,95.29,4481.0,77.1557,77.18,77.1476,77.18,4481.0
2017-05-23 13:05:00,95.3,95.3,95.28,95.3,6641.0,77.1881,77.1881,77.1719,77.1881,6641.0
2017-05-23 13:10:00,95.31,95.35,95.28,95.35,8572.0,77.1962,77.2286,77.1719,77.2286,8572.0
2017-05-23 13:15:00,95.33,95.35,95.33,95.34,4864.0,77.2124,77.2286,77.2124,77.2205,4864.0
2017-05-23 13:20:00,95.34,95.38,95.34,95.36,25940.0,77.2205,77.2529,77.2205,77.2367,25940.0
2017-05-23 13:25:00,95.36,95.38,95.35,95.37,121491.0,77.2367,77.2529,77.2286,77.2448,121491.0
2017-05-23 13:30:00,95.37,95.38,95.35,95.36,29027.0,77.2448,77.2529,77.2286,77.2367,29027.0
2017-05-23 13:35:00,95.37,95.38,95.36,95.37,8465.0,77.2448,77.2529,77.2367,77.2448,8465.0
2017-05-23 13:40:00,95.37,95.38,95.34,95.35,88664.0,77.2448,77.2529,77.2205,77.2286,88664.0
2017-05-23 13:45:00,95.35,95.35,95.33,95.34,26332.0,77.2286,77.2286,77.2124,77.2205,26332.0
2017-05-23 13:50:00,95.33,95.35,95.32,95.33,9773.0,77.2124,77.2286,77.2043,77.2124,9773.0
2017-05-23 13:55:00,95.32,95.34,95.3,95.34,3632.0,77.2043,77.2205,77.1881,77.2205,3632.0
2017-05-23 14:00:00,95.35,95.36,95.33,95.35,11695.0,77.2286,77.2367,77.2124,77.2286,11695.0
2017-05-23 14:05:00,95.35,95.36,95.33,95.34,15099.0,77.2286,77.2367,77.2124,77.2205,15099.0
2017-05-23 14:10:00,95.35,95.35,95.3,95.3,9605.0,77.2286,77.2286,77.1881,77.1881,9605.0
2017-05-23 14:15:00,95.3,95.31,95.29,95.3,5422.0,77.1881,77.1962,77.18,77.1881,5422.0
2017-05-23 14:20:00,95.29,95.34,95.28,95.32,4138.0,77.18,77.2205,77.1719,77.2043,4138.0
2017-05-23 14:25:00,95.33,95.34,95.31,95.32,17039.0,77.2124,77.2205,77.1962,77.2043,17039.0
2017-05-23 14:30:00,95.32,95.34,95.31,95.31,8310.0,77.2043,77.2205,77.1962,77.1962,8310.0
2017-05-23 14:35:00,95.31,95.36,95.3,95.35,35761.0,77.1962,77.2367,77.1881,77.2286,35761.0
2017-05-23 14:40:00,95.36,95.39,95.36,95.39,24379.0,77.2367,77.261,77.2367,77.261,24379.0
2017-05-23 14:45:00,95.39,95.45,95.38,95.43,24857.0,77.261,77.3096,77.2529,77.2934,24857.0
2017-05-23 14:50:00,95.43,95.44,95.41,95.42,11470.0,77.2934,77.3015,77.2772,77.2853,11470.0
2017-05-23 14:55:00,95.43,95.44,95.41,95.42,6519.0,77.2934,77.3015,77.2772,77.2853,6519.0
2017-05-23 15:00:00,95.43,95.45,95.41,95.44,5763.0,77.2934,77.3096,77.2772,77.3015,5763.0
2017-05-23 15:05:00,95.45,95.45,95.43,95.44,11413.0,77.3096,77.3096,77.2934,77.3015,11413.0
2017-05-23 15:10:00,95.44,95.44,95.42,95.44,7475.0,77.3015,77.3015,77.2853,77.3015,7475.0
2017-05-23 15:15:00,95.44,95.44,95.41,95.42,4601.0,77.3015,77.3015,77.2772,77.2853,4601.0
2017-05-23 15:20:00,95.42,95.42,95.38,95.39,5354.0,77.2853,77.2853,77.2529,77.261,5354.0
2017-05-23 15:25:00,95.4,95.4,95.37,95.37,7482.0,77.2691,77.2691,77.2448,77.2448,7482.0
2017-05-23 15:30:00,95.36,95.38,95.33,95.36,11508.0,77.2367,77.2529,77.2124,77.2367,11508.0
2017-05-23 15:35:00,95.34,95.39,95.34,95.38,10854.0,77.2205,77.261,77.2205,77.2529,10854.0
2017-05-23 15:40:00,95.37,95.37,95.35,95.35,5570.0,77.2448,77.2448,77.2286,77.2286,5570.0
2017-05-23 15:45:00,95.31,95.35,95.31,95.31,20747.0,77.1962,77.2286,77.1962,77.1962,20747.0
2017-05-23 15:50:00,95.31,95.37,95.31,95.35,20207.0,77.1962,77.2448,77.1962,77.2286,20207.0
2017-05-23 15:55:00,95.36,95.36,95.33,95.35,22745.0,77.2367,77.2367,77.2124,77.2286,22745.0
2017-05-24 09:30:00,95.48,95.48,95.41,95.45,21174.0,77.3339,77.3339,77.2772,77.3096,21174.0
2017-05-24 09:35:00,95.43,95.45,95.38,95.42,6173.0,77.2934,77.3096,77.2529,77.2853,6173.0
2017-05-24 09:40:00,95.41,95.43,95.37,95.43,31634.0,77.2772,77.2934,77.2448,77.2934,31634.0
2017-05-24 09:45:00,95.43,95.45,95.41,95.42,2797.0,77.2934,77.3096,77.2772,77.2853,2797.0
2017-05-24 09:50:00,95.43,95.48,95.42,95.46,2575.0,77.2934,77.3339,77.2853,77.3177,2575.0
2017-05-24 09:55:00,95.45,95.45,95.43,95.44,4252.0,77.3096,77.3096,77.2934,77.3015,4252.0
2017-05-24 10:00:00,95.46,95.46,95.38,95.4,9785.0,77.3177,77.3177,77.2529,77.2691,9785.0
2017-05-24 10:05:00,95.4,95.43,95.38,95.4,9313.0,77.2691,77.2934,77.2529,77.2691,9313.0
2017-05-24 10:10:00,95.4,95.42,95.37,95.4,24486.0,77.2691,77.2853,77.2448,77.2691,24486.0
2017-05-24 10:15:00,95.41,95.42,95.39,95.41,5787.0,77.2772,77.2853,77.261,77.2772,5787.0
2017-05-24 10:20:00,95.4,95.43,95.37,95.42,2905.0,77.2691,77.2934,77.2448,77.2853,2905.0
2017-05-24 10:25:00,95.42,95.46,95.41,95.44,13332.0,77.2853,77.3177,77.2772,77.3015,13332.0
2017-05-24 10:30:00,95.46,95.48,95.44,95.44,18183.0,77.3177,77.3339,77.3015,77.3015,18183.0
2017-05-24 10:35:00,95.43,95.47,95.41,95.46,11077.0,77.2934,77.3258,77.2772,77.3177,11077.0
2017-05-24 10:40:00,95.44,95.44,95.4,95.41,2108.0,77.3015,77.3015,77.2691,77.2772,2108.0
2017-05-24 10:45:00,95.41,95.45,95.41,95.45,6649.0,77.2772,77.3096,77.2772,77.3096,6649.0
2017-05-24 10:50:00,95.41,95.42,95.39,95.41,3478.0,77.2772,77.2853,77.261,77.2772,3478.0
2017-05-24 10:55:00,95.41,95.43,95.41,95.41,2331.0,77.2772,77.2934,77.2772,77.2772,2331.0
2017-05-24 11:00:00,95.41,95.41,95.34,95.35,4335.0,77.2772,77.2772,77.2205,77.2286,4335.0
2017-05-24 11:05:00,95.35,95.38,95.35,95.37,1814.0,77.2286,77.2529,77.2286,77.2448,1814.0
2017-05-24 11:10:00,95.38,95.38,95.34,95.35,3616.0,77.2529,77.2529,77.2205,77.2286,3616.0
2017-05-24 11:15:00,95.35,95.37,95.34,95.36,3855.0,77.2286,77.2448,77.2205,77.2367,3855.0
2017-05-24 11:20:00,95.35,95.38,95.35,95.37,20801.0,77.2286,77.2529,77.2286,77.2448,20801.0
2017-05-24 11:25:00,95.37,95.38,95.36,95.38,5531.0,77.2448,77.2529,77.2367,77.2529,5531.0
2017-05-24 11:30:00,95.39,95.42,95.39,95.41,16321.0,77.261,77.2853,77.261,77.2772,16321.0
2017-05-24 11:35:00,95.41,95.41,95.38,95.38,10158.0,77.2772,77.2772,77.2529,77.2529,10158.0
2017-05-24 11:40:00,95.39,95.4,95.37,95.39,4171.0,77.261,77.2691,77.2448,77.261,4171.0
2017-05-24 11:45:00,95.39,95.39,95.37,95.37,18104.0,77.261,77.261,77.2448,77.2448,18104.0
2017-05-24 11:50:00,95.38,95.38,95.33,95.34,12574.0,77.2529,77.2529,77.2124,77.2205,12574.0
2017-05-24 11:55:00,95.33,95.34,95.31,95.34,5080.0,77.2124,77.2205,77.1962,77.2205,5080.0
2017-05-24 12:00:00,95.33,95.34,95.3,95.3,6524.0,77.2124,77.2205,77.1881,77.1881,6524.0
2017-05-24 12:05:00,95.31,95.33,95.29,95.3,2020.0,77.1962,77.2124,77.18,77.1881,2020.0
2017-05-24 12:10:00,95.32,95.33,95.31,95.32,2119.0,77.2043,77.2124,77.1962,77.2043,2119.0
2017-05-24 12:15:00,95.32,95.33,95.31,95.33,2731.0,77.2043,77.2124,77.1962,77.2124,2731.0
2017-05-24 12:20:00,95.32,95.36,95.32,95.35,3238.0,77.2043,77.2367,77.2043,77.2286,3238.0
2017-05-24 12:25:00,95.36,95.38,95.36,95.36,2333.0,77.2367,77.2529,77.2367,77.2367,2333.0
2017-05-24 12:30:00,95.35,95.36,95.35,95.36,2477.0,77.2286,77.2367,77.2286,77.2367,2477.0
2017-05-24 12:35:00,95.36,95.36,95.33,95.34,6543.0,77.2367,77.2367,77.2124,77.2205,6543.0
2017-05-24 12:40:00,95.34,95.34,95.31,95.31,7063.0,77.2205,77.2205,77.1962,77.1962,7063.0
2017-05-24 12:45:00,95.31,95.33,95.31,95.32,3434.0,77.1962,77.2124,77.1962,77.2043,3434.0
2017-05-24 12:50:00,95.32,95.33,95.31,95.32,3128.0,77.2043,77.2124,77.1962,77.2043,3128.0
2017-05-24 12:55:00,95.32,95.33,95.3,95.3,4478.0,77.2043,77.2124,77.1881,77.1881,4478.0
2017-05-24 13:00:00,95.3,95.31,95.28,95.29,3238.0,77.1881,77.1962,77.1719,77.18,3238.0
2017-05-24 13:05:00,95.29,95.3,95.28,95.28,1172.0,77.18,77.1881,77.1719,77.1719,1172.0
2017-05-24 13:10:00,95.3,95.3,95.28,95.28,1469.0,77.1881,77.1881,77.1719,77.1719,1469.0
2017-05-24 13:15:00,95.29,95.3,95.27,95.28,3109.0,77.18,77.1881,77.1638,77.1719,3109.0
2017-05-24 13:20:00,95.29,95.29,95.25,95.27,2338.0,77.18,77.18,77.1476,77.1638,2338.0
2017-05-24 13:25:00,95.28,95.28,95.26,95.28,13830.0,77.1719,77.1719,77.1557,77.1719,13830.0
2017-05-24 13:30:00,95.27,95.29,95.26,95.29,4384.0,77.1638,77.18,77.1557,77.18,4384.0
2017-05-24 13:35:00,95.29,95.3,95.28,95.29,1754.0,77.18,77.1881,77.1719,77.18,1754.0
2017-05-24 13:40:00,95.3,95.3,95.27,95.29,1502.0,77.1881,77.1881,77.1638,77.18,1502.0
2017-05-24 13:45:00,95.3,95.3,95.28,95.29,13193.0,77.1881,77.1881,77.1719,77.18,13193.0
2017-05-24 13:50:00,95.29,95.3,95.28,95.29,5464.0,77.18,77.1881,77.1719,77.18,5464.0
2017-05-24 13:55:00,95.27,95.29,95.27,95.27,4355.0,77.1638,77.18,77.1638,77.1638,4355.0
2017-05-24 14:00:00,95.27,95.3,95.18,95.21,13569.0,77.1638,77.1881,77.0909,77.1152,13569.0
2017-05-24 14:05:00,95.26,95.3,95.26,95.29,8801.0,77.1557,77.1881,77.1557,77.18,8801.0
2017-05-24 14:10:00,95.29,95.39,95.28,95.38,36711.0,77.18,77.261,77.1719,77.2529,36711.0
2017-05-24 14:15:00,95.36,95.43,95.36,95.43,13404.0,77.2367,77.2934,77.2367,77.2934,13404.0
2017-05-24 14:20:00,95.42,95.42,95.36,95.36,3981.0,77.2853,77.2853,77.2367,77.2367,3981.0
2017-05-24 14:25:00,95.37,95.39,95.36,95.38,2470.0,77.2448,77.261,77.2367,77.2529,2470.0
2017-05-24 14:30:00,95.37,95.38,95.35,95.36,14525.0,77.2448,77.2529,77.2286,77.2367,14525.0
2017-05-24 14:35:00,95.38,95.38,95.35,95.38,19571.0,77.2529,77.2529,77.2286,77.2529,19571.0
2017-05-24 14:40:00,95.37,95.38,95.34,95.34,12957.0,77.2448,77.2529,77.2205,77.2205,12957.0
2017-05-24 14:45:00,95.35,95.38,95.34,95.37,19331.0,77.2286,77.2529,77.2205,77.2448,19331.0
2017-05-24 14:50:00,95.36,95.36,95.35,95.35,8907.0,77.2367,77.2367,77.2286,77.2286,8907.0
2017-05-24 14:55:00,95.35,95.36,95.32,95.34,12337.0,77.2286,77.2367,77.2043,77.2205,12337.0
2017-05-24 15:00:00,95.35,95.35,95.31,95.32,11981.0,77.2286,77.2286,77.1962,77.2043,11981.0
2017-05-24 15:05:00,95.31,95.32,95.26,95.29,18142.0,77.1962,77.2043,77.1557,77.18,18142.0
2017-05-24 15:10:00,95.29,95.32,95.27,95.3,12350.0,77.18,77.2043,77.1638,77.1881,12350.0
2017-05-24 15:15:00,95.31,95.34,95.3,95.32,9740.0,77.1962,77.2205,77.1881,77.2043,9740.0
2017-05-24 15:20:00,95.33,95.35,95.31,95.34,17845.0,77.2124,77.2286,77.1962,77.2205,17845.0
2017-05-24 15:25:00,95.34,95.37,95.34,95.36,12359.0,77.2205,77.2448,77.2205,77.2367,12359.0
2017-05-24 15:30:00,95.36,95.41,95.35,95.4,15393.0,77.2367,77.2772,77.2286,77.2691,15393.0
2017-05-24 15:35:00,95.4,95.43,95.39,95.41,14242.0,77.2691,77.2934,77.261,77.2772,14242.0
2017-05-24 15:40:00,95.41,95.46,95.4,95.45,20790.0,77.2772,77.3177,77.2691,77.3096,20790.0
2017-05-24 15:45:00,95.46,95.46,95.42,95.45,24869.0,77.3177,77.3177,77.2853,77.3096,24869.0
2017-05-24 15:50:00,95.45,95.5,95.45,95.48,28007.0,77.3096,77.3501,77.3096,77.3339,28007.0
2017-05-24 15:55:00,95.47,95.49,95.44,95.44,26915.0,77.3258,77.342,77.3015,77.3015,26915.0
2017-05-25 09:30:00,95.65,95.69,95.55,95.6,20892.0,77.4716,77.504,77.3906,77.4311,20892.0
2017-05-25 09:35:00,95.56,95.61,95.54,95.58,83481.0,77.3987,77.4392,77.3825,77.4149,83481.0
2017-05-25 09:40:00,95.59,95.66,95.58,95.65,30238.0,77.423,77.4797,77.4149,77.4716,30238.0
2017-05-25 09:45:00,95.64,95.71,95.63,95.7,5354.0,77.4635,77.5202,77.4554,77.5121,5354.0
2017-05-25 09:50:00,95.71,95.78,95.7,95.77,10801.0,77.5202,77.5769,77.5121,77.5688,10801.0
2017-05-25 09:55:00,95.78,95.8,95.74,95.75,14382.0,77.5769,77.5931,77.5445,77.5526,14382.0
2017-05-25 10:00:00,95.76,95.76,95.72,95.74,31128.0,77.5607,77.5607,77.5283,77.5445,31128.0
2017-05-25 10:05:00,95.73,95.78,95.73,95.73,14463.0,77.5364,77.5769,77.5364,77.5364,14463.0
2017-05-25 10:10:00,95.74,95.85,95.73,95.83,14269.0,77.5445,77.6335,77.5364,77.6174,14269.0
2017-05-25 10:15:00,95.83,95.83,95.79,95.81,5031.0,77.6174,77.6174,77.585,77.6012,5031.0
2017-05-25 10:20:00,95.81,95.82,95.8,95.81,1960.0,77.6012,77.6093,77.5931,77.6012,1960.0
2017-05-25 10:25:00,95.81,95.83,95.8,95.81,2456.0,77.6012,77.6174,77.5931,77.6012,2456.0
2017-05-25 10:30:00,95.83,95.86,95.82,95.86,4032.0,77.6174,77.6416,77.6093,77.6416,4032.0
2017-05-25 10:35:00,95.87,95.88,95.82,95.87,14005.0,77.6497,77.6578,77.6093,77.6497,14005.0
2017-05-25 10:40:00,95.87,95.87,95.82,95.83,4971.0,77.6497,77.6497,77.6093,77.6174,4971.0
2017-05-25 10:45:00,95.86,95.89,95.85,95.87,44524.0,77.6416,77.6659,77.6335,77.6497,44524.0
2017-05-25 10:50:00,95.86,95.88,95.85,95.86,19577.0,77.6416,77.6578,77.6335,77.6416,19577.0
2017-05-25 10:55:00,95.86,95.86,95.79,95.79,3432.0,77.6416,77.6416,77.585,77.585,3432.0
2017-05-25 11:00:00,95.8,95.81,95.77,95.77,9773.0,77.5931,77.6012,77.5688,77.5688,9773.0
2017-05-25 11:05:00,95.8,95.86,95.79,95.86,6275.0,77.5931,77.6416,77.585,77.6416,6275.0
2017-05-25 11:10:00,95.87,95.87,95.8,95.8,9148.0,77.6497,77.6497,77.5931,77.5931,9148.0
2017-05-25 11:15:00,95.82,95.87,95.81,95.83,3099.0,77.6093,77.6497,77.6012,77.6174,3099.0
2017-05-25 11:20:00,95.84,95.85,95.77,95.78,6200.0,77.6254,77.6335,77.5688,77.5769,6200.0
2017-05-25 11:25:00,95.77,95.8,95.77,95.79,4599.0,77.5688,77.5931,77.5688,77.585,4599.0
2017-05-25 11:30:00,95.81,95.81,95.78,95.79,3405.0,77.6012,77.6012,77.5769,77.585,3405.0
2017-05-25 11:35:00,95.74,95.74,95.65,95.66,4100.0,77.5445,77.5445,77.4716,77.4797,4100.0
2017-05-25 11:40:00,95.62,95.63,95.6,95.61,12695.0,77.4473,77.4554,77.4311,77.4392,12695.0
2017-05-25 11:45:00,95.6,95.65,95.58,95.62,4398.0,77.4311,77.4716,77.4149,77.4473,4398.0
2017-05-25 11:50:00,95.64,95.65,95.59,95.59,11174.0,77.4635,77.4716,77.423,77.423,11174.0
2017-05-25 11:55:00,95.59,95.6,95.56,95.59,4262.0,77.423,77.4311,77.3987,77.423,4262.0
2017-05-25 12:00:00,95.58,95.63,95.55,95.63,3985.0,77.4149,77.4554,77.3906,77.4554,3985.0
2017-05-25 12:05:00,95.63,95.64,95.61,95.62,1800.0,77.4554,77.4635,77.4392,77.4473,1800.0
2017-05-25 12:10:00,95.62,95.62,95.55,95.56,6415.0,77.4473,77.4473,77.3906,77.3987,6415.0
2017-05-25 12:15:00,95.53,95.59,95.53,95.59,23197.0,77.3744,77.423,77.3744,77.423,23197.0
2017-05-25 12:20:00,95.59,95.68,95.59,95.67,10626.0,77.423,77.4959,77.423,77.4878,10626.0
2017-05-25 12:25:00,95.67,95.67,95.66,95.66,1399.0,77.4878,77.4878,77.4797,77.4797,1399.0
2017-05-25 12:30:00,95.65,95.72,95.65,95.71,5296.0,77.4716,77.5283,77.4716,77.5202,5296.0
2017-05-25 12:35:00,95.71,95.75,95.7,95.73,7691.0,77.5202,77.5526,77.5121,77.5364,7691.0
2017-05-25 12:40:00,95.74,95.74,95.71,95.74,3820.0,77.5445,77.5445,77.5202,77.5445,3820.0
2017-05-25 12:45:00,95.73,95.74,95.71,95.73,1912.0,77.5364,77.5445,77.5202,77.5364,1912.0
2017-05-25 12:50:00,95.73,95.74,95.71,95.74,10478.0,77.5364,77.5445,77.5202,77.5445,10478.0
2017-05-25 12:55:00,95.73,95.73,95.69,95.73,5775.0,77.5364,77.5364,77.504,77.5364,5775.0
2017-05-25 13:00:00,95.74,95.74,95.71,95.72,3769.0,77.5445,77.5445,77.5202,77.5283,3769.0
2017-05-25 13:05:00,95.72,95.72,95.67,95.68,22655.0,77.5283,77.5283,77.4878,77.4959,22655.0
2017-05-25 13:10:00,95.68,95.68,95.65,95.67,4025.0,77.4959,77.4959,77.4716,77.4878,4025.0
2017-05-25 13:15:00,95.65,95.66,95.62,95.65,4978.0,77.4716,77.4797,77.4473,77.4716,4978.0
2017-05-25 13:20:00,95.66,95.68,95.64,95.66,4351.0,77.4797,77.4959,77.4635,77.4797,4351.0
2017-05-25 13:25:00,95.63,95.65,95.62,95.63,3369.0,77.4554,77.4716,77.4473,77.4554,3369.0
2017-05-25 13:30:00,95.63,95.63,95.6,95.6,200.0,77.4554,77.4554,77.4311,77.4311,200.0
2017-05-25 13:35:00,95.6,95.62,95.6,95.61,13729.0,77.4311,77.4473,77.4311,77.4392,13729.0
2017-05-25 13:40:00,95.61,95.62,95.61,95.62,7123.0,77.4392,77.4473,77.4392,77.4473,7123.0
2017-05-25 13:45:00,95.61,95.61,95.58,95.59,1733.0,77.4392,77.4392,77.4149,77.423,1733.0
2017-05-25 13:50:00,95.6,95.65,95.6,95.62,14224.0,77.4311,77.4716,77.4311,77.4473,14224.0
2017-05-25 13:55:00,95.63,95.68,95.62,95.68,12517.0,77.4554,77.4959,77.4473,77.4959,12517.0
2017-05-25 14:00:00,95.68,95.68,95.65,95.65,6132.0,77.4959,77.4959,77.4716,77.4716,6132.0
2017-05-25 14:05:00,95.64,95.65,95.62,95.64,4217.0,77.4635,77.4716,77.4473,77.4635,4217.0
2017-05-25 14:10:00,95.64,95.65,95.61,95.62,12274.0,77.4635,77.4716,77.4392,77.4473,12274.0
2017-05-25 14:15:00,95.62,95.63,95.61,95.62,4737.0,77.4473,77.4554,77.4392,77.4473,4737.0
2017-05-25 14:20:00,95.63,95.68,95.63,95.67,23688.0,77.4554,77.4959,77.4554,77.4878,23688.0
2017-05-25 14:25:00,95.67,95.68,95.64,95.64,3975.0,77.4878,77.4959,77.4635,77.4635,3975.0
2017-05-25 14:30:00,95.63,95.67,95.63,95.67,14097.0,77.4554,77.4878,77.4554,77.4878,14097.0
2017-05-25 14:35:00,95.67,95.72,95.67,95.72,13051.0,77.4878,77.5283,77.4878,77.5283,13051.0
2017-05-25 14:40:00,95.72,95.73,95.69,95.69,8373.0,77.5283,77.5364,77.504,77.504,8373.0
2017-05-25 14:45:00,95.7,95.72,95.69,95.71,33329.0,77.5121,77.5283,77.504,77.5202,33329.0
2017-05-25 14:50:00,95.69,95.7,95.66,95.67,23231.0,77.504,77.5121,77.4797,77.4878,23231.0
2017-05-25 14:55:00,95.67,95.71,95.67,95.68,14743.0,77.4878,77.5202,77.4878,77.4959,14743.0
2017-05-25 15:00:00,95.68,95.72,95.67,95.7,50824.0,77.4959,77.5283,77.4878,77.5121,50824.0
2017-05-25 15:05:00,95.7,95.71,95.67,95.7,48690.0,77.5121,77.5202,77.4878,77.5121,48690.0
2017-05-25 15:10:00,95.7,95.71,95.69,95.71,33827.0,77.5121,77.5202,77.504,77.5202,33827.0
2017-05-25 15:15:00,95.7,95.72,95.69,95.7,49725.0,77.5121,77.5283,77.504,77.5121,49725.0
2017-05-25 15:20:00,95.69,95.7,95.67,95.7,22422.0,77.504,77.5121,77.4878,77.5121,22422.0
2017-05-25 15:25:00,95.69,95.7,95.68,95.69,27891.0,77.504,77.5121,77.4959,77.504,27891.0
2017-05-25 15:30:00,95.68,95.72,95.67,95.7,27412.0,77.4959,77.5283,77.4878,77.5121,27412.0
2017-05-25 15:35:00,95.7,95.71,95.68,95.7,36990.0,77.5121,77.5202,77.4959,77.5121,36990.0
2017-05-25 15:40:00,95.71,95.72,95.69,95.71,40905.0,77.5202,77.5283,77.504,77.5202,40905.0
2017-05-25 15:45:00,95.7,95.83,95.7,95.79,76227.0,77.5121,77.6174,77.5121,77.585,76227.0
2017-05-25 15:50:00,95.77,95.77,95.67,95.7,56135.0,77.5688,77.5688,77.4878,77.5121,56135.0
2017-05-25 15:55:00,95.7,95.75,95.67,95.69,113158.0,77.5121,77.5526,77.4878,77.504,113158.0
2017-05-26 09:30:00,95.63,95.68,95.54,95.64,39733.0,77.4554,77.4959,77.3825,77.4635,39733.0
2017-05-26 09:35:00,95.64,95.64,95.58,95.58,4776.0,77.4635,77.4635,77.4149,77.4149,4776.0
2017-05-26 09:40:00,95.6,95.61,95.57,95.61,28269.0,77.4311,77.4392,77.4068,77.4392,28269.0
2017-05-26 09:45:00,95.62,95.69,95.61,95.66,15913.0,77.4473,77.504,77.4392,77.4797,15913.0
2017-05-26 09:50:00,95.67,95.72,95.66,95.71,8111.0,77.4878,77.5283,77.4797,77.5202,8111.0
2017-05-26 09:55:00,95.71,95.71,95.66,95.69,15997.0,77.5202,77.5202,77.4797,77.504,15997.0
2017-05-26 10:00:00,95.68,95.71,95.65,95.7,38121.0,77.4959,77.5202,77.4716,77.5121,38121.0
2017-05-26 10:05:00,95.69,95.7,95.62,95.63,3446.0,77.504,77.5121,77.4473,77.4554,3446.0
2017-05-26 10:10:00,95.62,95.68,95.61,95.65,3876.0,77.4473,77.4959,77.4392,77.4716,3876.0
2017-05-26 10:15:00,95.63,95.68,95.61,95.67,14037.0,77.4554,77.4959,77.4392,77.4878,14037.0
2017-05-26 10:20:00,95.67,95.7,95.66,95.7,13146.0,77.4878,77.5121,77.4797,77.5121,13146.0
2017-05-26 10:25:00,95.69,95.69,95.65,95.66,20311.0,77.504,77.504,77.4716,77.4797,20311.0
2017-05-26 10:30:00,95.69,95.71,95.68,95.71,3969.0,77.504,77.5202,77.4959,77.5202,3969.0
2017-05-26 10:35:00,95.7,95.74,95.68,95.73,6333.0,77.5121,77.5445,77.4959,77.5364,6333.0
2017-05-26 10:40:00,95.73,95.76,95.73,95.73,2857.0,77.5364,77.5607,77.5364,77.5364,2857.0
2017-05-26 10:45:00,95.72,95.72,95.68,95.68,10446.0,77.5283,77.5283,77.4959,77.4959,10446.0
2017-05-26 10:50:00,95.67,95.67,95.64,95.65,3130.0,77.4878,77.4878,77.4635,77.4716,3130.0
2017-05-26 10:55:00,95.64,95.65,95.63,95.64,15592.0,77.4635,77.4716,77.4554,77.4635,15592.0
2017-05-26 11:00:00,95.63,95.67,95.63,95.66,6928.0,77.4554,77.4878,77.4554,77.4797,6928.0
2017-05-26 11:05:00,95.69,95.71,95.68,95.71,7196.0,77.504,77.5202,77.4959,77.5202,7196.0
2017-05-26 11:10:00,95.72,95.73,95.68,95.69,6732.0,77.5283,77.5364,77.4959,77.504,6732.0
2017-05-26 11:15:00,95.69,95.71,95.67,95.68,6283.0,77.504,77.5202,77.4878,77.4959,6283.0
2017-05-26 11:20:00,95.69,95.71,95.67,95.71,11027.0,77.504,77.5202,77.4878,77.5202,11027.0
2017-05-26 11:25:00,95.7,95.72,95.7,95.72,2423.0,77.5121,77.5283,77.5121,77.5283,2423.0
2017-05-26 11:30:00,95.72,95.74,95.7,95.71,4326.0,77.5283,77.5445,77.5121,77.5202,4326.0
2017-05-26 11:35:00,95.7,95.71,95.66,95.66,11119.0,77.5121,77.5202,77.4797,77.4797,11119.0
2017-05-26 11:40:00,95.66,95.68,95.65,95.66,20651.0,77.4797,77.4959,77.4716,77.4797,20651.0
2017-05-26 11:45:00,95.66,95.69,95.65,95.68,4858.0,77.4797,77.504,77.4716,77.4959,4858.0
2017-05-26 11:50:00,95.67,95.67,95.63,95.64,4454.0,77.4878,77.4878,77.4554,77.4635,4454.0
2017-05-26 11:55:00,95.64,95.65,95.61,95.63,8460.0,77.4635,77.4716,77.4392,77.4554,8460.0
2017-05-26 12:00:00,95.63,95.65,95.63,95.65,3641.0,77.4554,77.4716,77.4554,77.4716,3641.0
2017-05-26 12:05:00,95.65,95.67,95.64,95.66,1825.0,77.4716,77.4878,77.4635,77.4797,1825.0
2017-05-26 12:10:00,95.69,95.71,95.68,95.69,45076.0,77.504,77.5202,77.4959,77.504,45076.0
2017-05-26 12:15:00,95.69,95.72,95.69,95.72,4308.0,77.504,77.5283,77.504,77.5283,4308.0
2017-05-26 12:20:00,95.7,95.71,95.7,95.71,974.0,77.5121,77.5202,77.5121,77.5202,974.0
2017-05-26 12:25:00,95.7,95.73,95.7,95.73,3815.0,77.5121,77.5364,77.5121,77.5364,3815.0
2017-05-26 12:30:00,95.73,95.73,95.7,95.7,1370.0,77.5364,77.5364,77.5121,77.5121,1370.0
2017-05-26 12:35:00,95.71,95.74,95.7,95.74,8212.0,77.5202,77.5445,77.5121,77.5445,8212.0
2017-05-26 12:40:00,95.74,95.77,95.74,95.77,8717.0,77.5445,77.5688,77.5445,77.5688,8717.0
2017-05-26 12:45:00,95.76,95.77,95.75,95.75,6028.0,77.5607,77.5688,77.5526,77.5526,6028.0
2017-05-26 12:50:00,95.76,95.77,95.75,95.76,4492.0,77.5607,77.5688,77.5526,77.5607,4492.0
2017-05-26 12:55:00,95.76,95.76,95.74,95.74,9890.0,77.5607,77.5607,77.5445,77.5445,9890.0
2017-05-26 13:00:00,95.75,95.75,95.72,95.73,629.0,77.5526,77.5526,77.5283,77.5364,629.0
2017-05-26 13:05:00,95.73,95.76,95.72,95.76,5321.0,77.5364,77.5607,77.5283,77.5607,5321.0
2017-05-26 13:10:00,95.76,95.77,95.75,95.77,6959.0,77.5607,77.5688,77.5526,77.5688,6959.0
2017-05-26 13:15:00,95.77,95.78,95.74,95.75,4929.0,77.5688,77.5769,77.5445,77.5526,4929.0
2017-05-26 13:20:00,95.74,95.75,95.73,95.73,7122.0,77.5445,77.5526,77.5364,77.5364,7122.0
2017-05-26 13:25:00,95.74,95.74,95.72,95.73,11802.0,77.5445,77.5445,77.5283,77.5364,11802.0
2017-05-26 13:30:00,95.73,95.75,95.73,95.74,9765.0,77.5364,77.5526,77.5364,77.5445,9765.0
2017-05-26 13:35:00,95.75,95.75,95.72,95.72,4115.0,77.5526,77.5526,77.5283,77.5283,4115.0
2017-05-26 13:40:00,95.73,95.74,95.7,95.73,2951.0,77.5364,77.5445,77.5121,77.5364,2951.0
2017-05-26 13:45:00,95.75,95.75,95.71,95.71,4702.0,77.5526,77.5526,77.5202,77.5202,4702.0
2017-05-26 13:50:00,95.71,95.72,95.7,95.71,3696.0,77.5202,77.5283,77.5121,77.5202,3696.0
2017-05-26 13:55:00,95.71,95.72,95.71,95.71,9945.0,77.5202,77.5283,77.5202,77.5202,9945.0
2017-05-26 14:00:00,95.72,95.72,95.69,95.7,4514.0,77.5283,77.5283,77.504,77.5121,4514.0
2017-05-26 14:05:00,95.7,95.73,95.7,95.73,12351.0,77.5121,77.5364,77.5121,77.5364,12351.0
2017-05-26 14:10:00,95.74,95.75,95.74,95.74,20973.0,77.5445,77.5526,77.5445,77.5445,20973.0
2017-05-26 14:15:00,95.74,95.75,95.73,95.73,17193.0,77.5445,77.5526,77.5364,77.5364,17193.0
2017-05-26 14:20:00,95.73,95.77,95.73,95.74,18038.0,77.5364,77.5688,77.5364,77.5445,18038.0
2017-05-26 14:25:00,95.75,95.77,95.74,95.77,15231.0,77.5526,77.5688,77.5445,77.5688,15231.0
2017-05-26 14:30:00,95.75,95.76,95.73,95.74,5743.0,77.5526,77.5607,77.5364,77.5445,5743.0
2017-05-26 14:35:00,95.74,95.76,95.73,95.74,15143.0,77.5445,77.5607,77.5364,77.5445,15143.0
2017-05-26 14:40:00,95.74,95.75,95.73,95.75,2434.0,77.5445,77.5526,77.5364,77.5526,2434.0
2017-05-26 14:45:00,95.76,95.76,95.73,95.74,3958.0,77.5607,77.5607,77.5364,77.5445,3958.0
2017-05-26 14:50:00,95.74,95.74,95.72,95.73,1413.0,77.5445,77.5445,77.5283,77.5364,1413.0
2017-05-26 14:55:00,95.74,95.75,95.73,95.73,10651.0,77.5445,77.5526,77.5364,77.5364,10651.0
2017-05-26 15:00:00,95.72,95.75,95.72,95.74,35735.0,77.5283,77.5526,77.5283,77.5445,35735.0
2017-05-26 15:05:00,95.74,95.74,95.68,95.69,6842.0,77.5445,77.5445,77.4959,77.504,6842.0
2017-05-26 15:10:00,95.7,95.72,95.69,95.71,4859.0,77.5121,77.5283,77.504,77.5202,4859.0
2017-05-26 15:15:00,95.7,95.71,95.7,95.7,4958.0,77.5121,77.5202,77.5121,77.5121,4958.0
2017-05-26 15:20:00,95.7,95.7,95.67,95.68,6559.0,77.5121,77.5121,77.4878,77.4959,6559.0
2017-05-26 15:25:00,95.68,95.7,95.67,95.69,2843.0,77.4959,77.5121,77.4878,77.504,2843.0
2017-05-26 15:30:00,95.69,95.7,95.68,95.69,3546.0,77.504,77.5121,77.4959,77.504,3546.0
2017-05-26 15:35:00,95.7,95.7,95.68,95.68,9885.0,77.5121,77.5121,77.4959,77.4959,9885.0
2017-05-26 15:40:00,95.68,95.7,95.66,95.7,9873.0,77.4959,77.5121,77.4797,77.5121,9873.0
2017-05-26 15:45:00,95.7,95.72,95.7,95.71,4748.0,77.5121,77.5283,77.5121,77.5202,4748.0
2017-05-26 15:50:00,95.71,95.73,95.71,95.73,7054.0,77.5202,77.5364,77.5202,77.5364,7054.0
2017-05-26 15:55:00,95.72,95.74,95.68,95.71,28681.0,77.5283,77.5445,77.4959,77.5202,28681.0
2017-05-30 09:30:00,95.5,95.51,95.42,95.42,30568.0,77.3501,77.3582,77.2853,77.2853,30568.0
2017-05-30 09:35:00,95.43,95.53,95.43,95.51,63572.0,77.2934,77.3744,77.2934,77.3582,63572.0
2017-05-30 09:40:00,95.52,95.53,95.47,95.53,3696.0,77.3663,77.3744,77.3258,77.3744,3696.0
2017-05-30 09:45:00,95.56,95.59,95.55,95.57,7801.0,77.3987,77.423,77.3906,77.4068,7801.0
2017-05-30 09:50:00,95.57,95.58,95.53,95.56,3572.0,77.4068,77.4149,77.3744,77.3987,3572.0
2017-05-30 09:55:00,95.55,95.55,95.51,95.53,2259.0,77.3906,77.3906,77.3582,77.3744,2259.0
2017-05-30 10:00:00,95.53,95.54,95.47,95.49,33749.0,77.3744,77.3825,77.3258,77.342,33749.0
2017-05-30 10:05:00,95.49,95.52,95.43,95.44,3823.0,77.342,77.3663,77.2934,77.3015,3823.0
2017-05-30 10:10:00,95.45,95.45,95.42,95.45,2095.0,77.3096,77.3096,77.2853,77.3096,2095.0
2017-05-30 10:15:00,95.42,95.42,95.38,95.4,3167.0,77.2853,77.2853,77.2529,77.2691,3167.0
2017-05-30 10:20:00,95.44,95.46,95.42,95.42,27992.0,77.3015,77.3177,77.2853,77.2853,27992.0
2017-05-30 10:25:00,95.43,95.44,95.42,95.42,8986.0,77.2934,77.3015,77.2853,77.2853,8986.0
2017-05-30 10:30:00,95.43,95.48,95.42,95.48,2581.0,77.2934,77.3339,77.2853,77.3339,2581.0
2017-05-30 10:35:00,95.49,95.53,95.46,95.53,161455.0,77.342,77.3744,77.3177,77.3744,161455.0
2017-05-30 10:40:00,95.53,95.57,95.52,95.55,25564.0,77.3744,77.4068,77.3663,77.3906,25564.0
2017-05-30 10:45:00,95.55,95.55,95.52,95.54,3396.0,77.3906,77.3906,77.3663,77.3825,3396.0
2017-05-30 10:50:00,95.56,95.56,95.54,95.56,4753.0,77.3987,77.3987,77.3825,77.3987,4753.0
2017-05-30 10:55:00,95.55,95.56,95.52,95.53,4761.0,77.3906,77.3987,77.3663,77.3744,4761.0
2017-05-30 11:00:00,95.54,95.59,95.53,95.59,10189.0,77.3825,77.423,77.3744,77.423,10189.0
2017-05-30 11:05:00,95.59,95.6,95.57,95.57,9788.0,77.423,77.4311,77.4068,77.4068,9788.0
2017-05-30 11:10:00,95.57,95.58,95.54,95.56,33938.0,77.4068,77.4149,77.3825,77.3987,33938.0
2017-05-30 11:15:00,95.55,95.57,95.53,95.57,11145.0,77.3906,77.4068,77.3744,77.4068,11145.0
2017-05-30 11:20:00,95.58,95.58,95.53,95.54,4716.0,77.4149,77.4149,77.3744,77.3825,4716.0
2017-05-30 11:25:00,95.53,95.56,95.52,95.52,12687.0,77.3744,77.3987,77.3663,77.3663,12687.0
2017-05-30 11:30:00,95.52,95.55,95.52,95.54,2593.0,77.3663,77.3906,77.3663,77.3825,2593.0
2017-05-30 11:35:00,95.54,95.56,95.53,95.56,2629.0,77.3825,77.3987,77.3744,77.3987,2629.0
2017-05-30 11:40:00,95.55,95.55,95.51,95.52,2309.0,77.3906,77.3906,77.3582,77.3663,2309.0
2017-05-30 11:45:00,95.53,95.57,95.52,95.56,5969.0,77.3744,77.4068,77.3663,77.3987,5969.0
2017-05-30 11:50:00,95.56,95.57,95.55,95.57,5820.0,77.3987,77.4068,77.3906,77.4068,5820.0
2017-05-30 11:55:00,95.54,95.55,95.54,95.55,13763.0,77.3825,77.3906,77.3825,77.3906,13763.0
2017-05-30 12:00:00,95.56,95.59,95.56,95.59,7509.0,77.3987,77.423,77.3987,77.423,7509.0
2017-05-30 12:05:00,95.58,95.58,95.54,95.56,528.0,77.4149,77.4149,77.3825,77.3987,528.0
2017-05-30 12:10:00,95.57,95.58,95.54,95.56,3159.0,77.4068,77.4149,77.3825,77.3987,3159.0
2017-05-30 12:15:00,95.55,95.58,95.55,95.58,2618.0,77.3906,77.4149,77.3906,77.4149,2618.0
2017-05-30 12:20:00,95.58,95.64,95.57,95.63,4504.0,77.4149,77.4635,77.4068,77.4554,4504.0
2017-05-30 12:25:00,95.63,95.64,95.62,95.63,2537.0,77.4554,77.4635,77.4473,77.4554,2537.0
2017-05-30 12:30:00,95.65,95.66,95.63,95.63,1510.0,77.4716,77.4797,77.4554,77.4554,1510.0
2017-05-30 12:35:00,95.64,95.64,95.62,95.64,6352.0,77.4635,77.4635,77.4473,77.4635,6352.0
2017-05-30 12:40:00,95.64,95.64,95.63,95.64,3051.0,77.4635,77.4635,77.4554,77.4635,3051.0
2017-05-30 12:45:00,95.62,95.62,95.61,95.62,3070.0,77.4473,77.4473,77.4392,77.4473,3070.0
2017-05-30 12:50:00,95.63,95.63,95.6,95.6,1439.0,77.4554,77.4554,77.4311,77.4311,1439.0
2017-05-30 12:55:00,95.6,95.62,95.6,95.61,2020.0,77.4311,77.4473,77.4311,77.4392,2020.0
2017-05-30 13:00:00,95.6,95.63,95.6,95.6,6706.0,77.4311,77.4554,77.4311,77.4311,6706.0
2017-05-30 13:05:00,95.62,95.62,95.59,95.61,12138.0,77.4473,77.4473,77.423,77.4392,12138.0
2017-05-30 13:10:00,95.61,95.62,95.6,95.61,4529.0,77.4392,77.4473,77.4311,77.4392,4529.0
2017-05-30 13:15:00,95.6,95.61,95.59,95.6,2069.0,77.4311,77.4392,77.423,77.4311,2069.0
2017-05-30 13:20:00,95.6,95.6,95.58,95.58,13428.0,77.4311,77.4311,77.4149,77.4149,13428.0
2017-05-30 13:25:00,95.58,95.59,95.57,95.59,24710.0,77.4149,77.423,77.4068,77.423,24710.0
2017-05-30 13:30:00,95.58,95.6,95.58,95.59,13930.0,77.4149,77.4311,77.4149,77.423,13930.0
2017-05-30 13:35:00,95.6,95.61,95.59,95.6,18523.0,77.4311,77.4392,77.423,77.4311,18523.0
2017-05-30 13:40:00,95.61,95.61,95.58,95.59,3382.0,77.4392,77.4392,77.4149,77.423,3382.0
2017-05-30 13:45:00,95.58,95.62,95.58,95.6,3012.0,77.4149,77.4473,77.4149,77.4311,3012.0
2017-05-30 13:50:00,95.62,95.63,95.6,95.61,10289.0,77.4473,77.4554,77.4311,77.4392,10289.0
2017-05-30 13:55:00,95.6,95.62,95.59,95.59,18642.0,77.4311,77.4473,77.423,77.423,18642.0
2017-05-30 14:00:00,95.6,95.61,95.58,95.59,7888.0,77.4311,77.4392,77.4149,77.423,7888.0
2017-05-30 14:05:00,95.59,95.63,95.58,95.63,8302.0,77.423,77.4554,77.4149,77.4554,8302.0
2017-05-30 14:10:00,95.61,95.62,95.59,95.59,7874.0,77.4392,77.4473,77.423,77.423,7874.0
2017-05-30 14:15:00,95.59,95.59,95.57,95.57,31463.0,77.423,77.423,77.4068,77.4068,31463.0
2017-05-30 14:20:00,95.57,95.59,95.57,95.59,8362.0,77.4068,77.423,77.4068,77.423,8362.0
2017-05-30 14:25:00,95.58,95.59,95.56,95.56,12450.0,77.4149,77.423,77.3987,77.3987,12450.0
2017-05-30 14:30:00,95.57,95.57,95.55,95.55,12577.0,77.4068,77.4068,77.3906,77.3906,12577.0
2017-05-30 14:35:00,95.56,95.56,95.53,95.55,6429.0,77.3987,77.3987,77.3744,77.3906,6429.0
2017-05-30 14:40:00,95.55,95.57,95.54,95.57,3796.0,77.3906,77.4068,77.3825,77.4068,3796.0
2017-05-30 14:45:00,95.56,95.57,95.54,95.56,10982.0,77.3987,77.4068,77.3825,77.3987,10982.0
2017-05-30 14:50:00,95.58,95.58,95.55,95.56,4437.0,77.4149,77.4149,77.3906,77.3987,4437.0
2017-05-30 14:55:00,95.55,95.59,95.55,95.58,8101.0,77.3906,77.423,77.3906,77.4149,8101.0
2017-05-30 15:00:00,95.59,95.64,95.59,95.64,6022.0,77.423,77.4635,77.423,77.4635,6022.0
2017-05-30 15:05:00,95.62,95.62,95.58,95.59,5042.0,77.4473,77.4473,77.4149,77.423,5042.0
2017-05-30 15:10:00,95.58,95.6,95.58,95.59,8174.0,77.4149,77.4311,77.4149,77.423,8174.0
2017-05-30 15:15:00,95.58,95.6,95.58,95.58,5124.0,77.4149,77.4311,77.4149,77.4149,5124.0
2017-05-30 15:20:00,95.57,95.58,95.55,95.56,4650.0,77.4068,77.4149,77.3906,77.3987,4650.0
2017-05-30 15:25:00,95.55,95.57,95.55,95.57,3616.0,77.3906,77.4068,77.3906,77.4068,3616.0
2017-05-30 15:30:00,95.56,95.58,95.55,95.58,4826.0,77.3987,77.4149,77.3906,77.4149,4826.0
2017-05-30 15:35:00,95.59,95.59,95.57,95.57,4024.0,77.423,77.423,77.4068,77.4068,4024.0
2017-05-30 15:40:00,95.56,95.59,95.56,95.58,1955.0,77.3987,77.423,77.3987,77.4149,1955.0
2017-05-30 15:45:00,95.59,95.6,95.58,95.59,10530.0,77.423,77.4311,77.4149,77.423,10530.0
2017-05-30 15:50:00,95.59,95.59,95.52,95.53,13489.0,77.423,77.423,77.3663,77.3744,13489.0
2017-05-30 15:55:00,95.53,95.56,95.53,95.54,33548.0,77.3744,77.3987,77.3744,77.3825,33548.0
2017-05-31 09:30:00,95.59,95.62,95.53,95.53,32183.0,77.423,77.4473,77.3744,77.3744,32183.0
2017-05-31 09:35:00,95.5,95.52,95.48,95.5,41111.0,77.3501,77.3663,77.3339,77.3501,41111.0
2017-05-31 09:40:00,95.5,95.55,95.49,95.49,3234.0,77.3501,77.3906,77.342,77.342,3234.0
2017-05-31 09:45:00,95.48,95.48,95.34,95.34,6249.0,77.3339,77.3339,77.2205,77.2205,6249.0
2017-05-31 09:50:00,95.36,95.38,95.33,95.34,2026.0,77.2367,77.2529,77.2124,77.2205,2026.0
2017-05-31 09:55:00,95.33,95.33,95.25,95.26,6417.0,77.2124,77.2124,77.1476,77.1557,6417.0
2017-05-31 10:00:00,95.26,95.26,95.18,95.2,18036.0,77.1557,77.1557,77.0909,77.1071,18036.0
2017-05-31 10:05:00,95.22,95.22,95.11,95.16,5740.0,77.1233,77.1233,77.0342,77.0747,5740.0
2017-05-31 10:10:00,95.16,95.25,95.11,95.25,9428.0,77.0747,77.1476,77.0342,77.1476,9428.0
2017-05-31 10:15:00,95.24,95.27,95.2,95.23,19561.0,77.1395,77.1638,77.1071,77.1314,19561.0
2017-05-31 10:20:00,95.23,95.25,95.19,95.22,15357.0,77.1314,77.1476,77.099,77.1233,15357.0
2017-05-31 10:25:00,95.22,95.27,95.21,95.25,6103.0,77.1233,77.1638,77.1152,77.1476,6103.0
2017-05-31 10:30:00,95.26,95.35,95.24,95.34,3937.0,77.1557,77.2286,77.1395,77.2205,3937.0
2017-05-31 10:35:00,95.35,95.38,95.31,95.32,9177.0,77.2286,77.2529,77.1962,77.2043,9177.0
2017-05-31 10:40:00,95.31,95.37,95.3,95.34,3406.0,77.1962,77.2448,77.1881,77.2205,3406.0
2017-05-31 10:45:00,95.34,95.39,95.31,95.37,6940.0,77.2205,77.261,77.1962,77.2448,6940.0
2017-05-31 10:50:00,95.37,95.43,95.34,95.43,2934.0,77.2448,77.2934,77.2205,77.2934,2934.0
2017-05-31 10:55:00,95.42,95.44,95.4,95.44,5836.0,77.2853,77.3015,77.2691,77.3015,5836.0
2017-05-31 11:00:00,95.43,95.44,95.38,95.4,5012.0,77.2934,77.3015,77.2529,77.2691,5012.0
2017-05-31 11:05:00,95.41,95.41,95.39,95.4,3626.0,77.2772,77.2772,77.261,77.2691,3626.0
2017-05-31 11:10:00,95.36,95.36,95.28,95.29,10557.0,77.2367,77.2367,77.1719,77.18,10557.0
2017-05-31 11:15:00,95.26,95.29,95.23,95.29,1777.0,77.1557,77.18,77.1314,77.18,1777.0
2017-05-31 11:20:00,95.29,95.38,95.28,95.36,6986.0,77.18,77.2529,77.1719,77.2367,6986.0
2017-05-31 11:25:00,95.3,95.3,95.27,95.28,4550.0,77.1881,77.1881,77.1638,77.1719,4550.0
2017-05-31 11:30:00,95.27,95.28,95.18,95.18,5171.0,77.1638,77.1719,77.0909,77.0909,5171.0
2017-05-31 11:35:00,95.2,95.22,95.15,95.15,4446.0,77.1071,77.1233,77.0666,77.0666,4446.0
2017-05-31 11:40:00,95.17,95.23,95.17,95.19,20805.0,77.0828,77.1314,77.0828,77.099,20805.0
2017-05-31 11:45:00,95.18,95.24,95.17,95.23,2805.0,77.0909,77.1395,77.0828,77.1314,2805.0
2017-05-31 11:50:00,95.24,95.24,95.21,95.24,6372.0,77.1395,77.1395,77.1152,77.1395,6372.0
2017-05-31 11:55:00,95.26,95.27,95.22,95.27,7995.0,77.1557,77.1638,77.1233,77.1638,7995.0
2017-05-31 12:00:00,95.27,95.31,95.26,95.31,3217.0,77.1638,77.1962,77.1557,77.1962,3217.0
2017-05-31 12:05:00,95.3,95.35,95.3,95.35,3040.0,77.1881,77.2286,77.1881,77.2286,3040.0
2017-05-31 12:10:00,95.34,95.36,95.29,95.3,38316.0,77.2205,77.2367,77.18,77.1881,38316.0
2017-05-31 12:15:00,95.31,95.33,95.31,95.32,13041.0,77.1962,77.2124,77.1962,77.2043,13041.0
2017-05-31 12:20:00,95.32,95.33,95.3,95.32,4382.0,77.2043,77.2124,77.1881,77.2043,4382.0
2017-05-31 12:25:00,95.32,95.32,95.28,95.29,4195.0,77.2043,77.2043,77.1719,77.18,4195.0
2017-05-31 12:30:00,95.29,95.29,95.27,95.29,2498.0,77.18,77.18,77.1638,77.18,2498.0
2017-05-31 12:35:00,95.28,95.3,95.28,95.3,4241.0,77.1719,77.1881,77.1719,77.1881,4241.0
2017-05-31 12:40:00,95.3,95.31,95.29,95.3,3717.0,77.1881,77.1962,77.18,77.1881,3717.0
2017-05-31 12:45:00,95.29,95.29,95.26,95.27,8527.0,77.18,77.18,77.1557,77.1638,8527.0
2017-05-31 12:50:00,95.27,95.29,95.25,95.27,2403.0,77.1638,77.18,77.1476,77.1638,2403.0
2017-05-31 12:55:00,95.28,95.28,95.25,95.25,971.0,77.1719,77.1719,77.1476,77.1476,971.0
2017-05-31 13:00:00,95.28,95.3,95.27,95.29,10985.0,77.1719,77.1881,77.1638,77.18,10985.0
2017-05-31 13:05:00,95.29,95.32,95.29,95.31,6254.0,77.18,77.2043,77.18,77.1962,6254.0
2017-05-31 13:10:00,95.31,95.38,95.31,95.37,12277.0,77.1962,77.2529,77.1962,77.2448,12277.0
2017-05-31 13:15:00,95.37,95.37,95.28,95.29,25065.0,77.2448,77.2448,77.1719,77.18,25065.0
2017-05-31 13:20:00,95.29,95.3,95.25,95.26,23754.0,77.18,77.1881,77.1476,77.1557,23754.0
2017-05-31 13:25:00,95.26,95.29,95.25,95.29,3611.0,77.1557,77.18,77.1476,77.18,3611.0
2017-05-31 13:30:00,95.26,95.31,95.26,95.31,4849.0,77.1557,77.1962,77.1557,77.1962,4849.0
2017-05-31 13:35:00,95.3,95.3,95.27,95.29,515.0,77.1881,77.1881,77.1638,77.18,515.0
2017-05-31 13:40:00,95.27,95.28,95.26,95.26,8624.0,77.1638,77.1719,77.1557,77.1557,8624.0
2017-05-31 13:45:00,95.26,95.26,95.21,95.23,453387.0,77.1557,77.1557,77.1152,77.1314,453387.0
2017-05-31 13:50:00,95.22,95.28,95.2,95.26,41491.0,77.1233,77.1719,77.1071,77.1557,41491.0
2017-05-31 13:55:00,95.25,95.26,95.23,95.24,7178.0,77.1476,77.1557,77.1314,77.1395,7178.0
2017-05-31 14:00:00,95.27,95.28,95.19,95.22,5817.0,77.1638,77.1719,77.099,77.1233,5817.0
2017-05-31 14:05:00,95.22,95.24,95.21,95.23,3741.0,77.1233,77.1395,77.1152,77.1314,3741.0
2017-05-31 14:10:00,95.25,95.25,95.17,95.22,10663.0,77.1476,77.1476,77.0828,77.1233,10663.0
2017-05-31 14:15:00,95.23,95.31,95.23,95.29,13401.0,77.1314,77.1962,77.1314,77.18,13401.0
2017-05-31 14:20:00,95.29,95.34,95.28,95.32,35981.0,77.18,77.2205,77.1719,77.2043,35981.0
2017-05-31 14:25:00,95.31,95.34,95.31,95.34,35029.0,77.1962,77.2205,77.1962,77.2205,35029.0
2017-05-31 14:30:00,95.34,95.37,95.34,95.37,40665.0,77.2205,77.2448,77.2205,77.2448,40665.0
2017-05-31 14:35:00,95.37,95.4,95.36,95.39,42638.0,77.2448,77.2691,77.2367,77.261,42638.0
2017-05-31 14:40:00,95.39,95.39,95.37,95.38,13651.0,77.261,77.261,77.2448,77.2529,13651.0
2017-05-31 14:45:00,95.38,95.38,95.33,95.35,4785.0,77.2529,77.2529,77.2124,77.2286,4785.0
2017-05-31 14:50:00,95.34,95.34,95.31,95.33,9890.0,77.2205,77.2205,77.1962,77.2124,9890.0
2017-05-31 14:55:00,95.34,95.34,95.3,95.3,10143.0,77.2205,77.2205,77.1881,77.1881,10143.0
2017-05-31 15:00:00,95.31,95.4,95.3,95.36,9320.0,77.1962,77.2691,77.1881,77.2367,9320.0
2017-05-31 15:05:00,95.35,95.35,95.29,95.31,13740.0,77.2286,77.2286,77.18,77.1962,13740.0
2017-05-31 15:10:00,95.28,95.33,95.27,95.32,9777.0,77.1719,77.2124,77.1638,77.2043,9777.0
2017-05-31 15:15:00,95.31,95.36,95.31,95.35,4125.0,77.1962,77.2367,77.1962,77.2286,4125.0
2017-05-31 15:20:00,95.35,95.38,95.34,95.38,11271.0,77.2286,77.2529,77.2205,77.2529,11271.0
2017-05-31 15:25:00,95.37,95.42,95.36,95.42,4614.0,77.2448,77.2853,77.2367,77.2853,4614.0
2017-05-31 15:30:00,95.42,95.43,95.4,95.43,3670.0,77.2853,77.2934,77.2691,77.2934,3670.0
2017-05-31 15:35:00,95.43,95.44,95.4,95.41,14745.0,77.2934,77.3015,77.2691,77.2772,14745.0
2017-05-31 15:40:00,95.42,95.47,95.41,95.45,7283.0,77.2853,77.3258,77.2772,77.3096,7283.0
2017-05-31 15:45:00,95.45,95.49,95.44,95.48,28129.0,77.3096,77.342,77.3015,77.3339,28129.0
2017-05-31 15:50:00,95.46,95.48,95.43,95.43,48394.0,77.3177,77.3339,77.2934,77.2934,48394.0
2017-05-31 15:55:00,95.44,95.46,95.41,95.43,277593.0,77.3015,77.3177,77.2772,77.2934,277593.0
2017-06-01 09:30:00,95.66,95.68,95.56,95.59,18438.0,77.4797,77.4959,77.3987,77.423,18438.0
2017-06-01 09:35:00,95.59,95.59,95.5,95.55,12651.0,77.423,77.423,77.3501,77.3906,12651.0
2017-06-01 09:40:00,95.54,95.58,95.52,95.58,7766.0,77.3825,77.4149,77.3663,77.4149,7766.0
2017-06-01 09:45:00,95.63,95.66,95.61,95.66,4038.0,77.4554,77.4797,77.4392,77.4797,4038.0
2017-06-01 09:50:00,95.66,95.69,95.6,95.61,8337.0,77.4797,77.504,77.4311,77.4392,8337.0
2017-06-01 09:55:00,95.62,95.65,95.61,95.65,4356.0,77.4473,77.4716,77.4392,77.4716,4356.0
2017-06-01 10:00:00,95.66,95.69,95.6,95.66,19613.0,77.4797,77.504,77.4311,77.4797,19613.0
2017-06-01 10:05:00,95.66,95.66,95.6,95.63,29518.0,77.4797,77.4797,77.4311,77.4554,29518.0
2017-06-01 10:10:00,95.62,95.71,95.62,95.71,11034.0,77.4473,77.5202,77.4473,77.5202,11034.0
2017-06-01 10:15:00,95.7,95.74,95.7,95.74,7460.0,77.5121,77.5445,77.5121,77.5445,7460.0
2017-06-01 10:20:00,95.76,95.8,95.71,95.73,75287.0,77.5607,77.5931,77.5202,77.5364,75287.0
2017-06-01 10:25:00,95.73,95.77,95.7,95.76,40870.0,77.5364,77.5688,77.5121,77.5607,40870.0
2017-06-01 10:30:00,95.75,95.75,95.66,95.67,18292.0,77.5526,77.5526,77.4797,77.4878,18292.0
2017-06-01 10:35:00,95.67,95.7,95.65,95.67,111488.0,77.4878,77.5121,77.4716,77.4878,111488.0
2017-06-01 10:40:00,95.68,95.7,95.65,95.68,43051.0,77.4959,77.5121,77.4716,77.4959,43051.0
2017-06-01 10:45:00,95.66,95.67,95.62,95.62,145942.0,77.4797,77.4878,77.4473,77.4473,145942.0
2017-06-01 10:50:00,95.63,95.65,95.6,95.65,27804.0,77.4554,77.4716,77.4311,77.4716,27804.0
2017-06-01 10:55:00,95.65,95.68,95.62,95.67,31774.0,77.4716,77.4959,77.4473,77.4878,31774.0
2017-06-01 11:00:00,95.7,95.7,95.65,95.65,19749.0,77.5121,77.5121,77.4716,77.4716,19749.0
2017-06-01 11:05:00,95.65,95.7,95.65,95.7,114832.0,77.4716,77.5121,77.4716,77.5121,114832.0
2017-06-01 11:10:00,95.71,95.75,95.7,95.73,17224.0,77.5202,77.5526,77.5121,77.5364,17224.0
2017-06-01 11:15:00,95.73,95.75,95.7,95.71,26492.0,77.5364,77.5526,77.5121,77.5202,26492.0
2017-06-01 11:20:00,95.72,95.72,95.68,95.69,133077.0,77.5283,77.5283,77.4959,77.504,133077.0
2017-06-01 11:25:00,95.69,95.71,95.68,95.69,42839.0,77.504,77.5202,77.4959,77.504,42839.0
2017-06-01 11:30:00,95.7,95.74,95.7,95.74,73818.0,77.5121,77.5445,77.5121,77.5445,73818.0
2017-06-01 11:35:00,95.74,95.77,95.71,95.74,118478.0,77.5445,77.5688,77.5202,77.5445,118478.0
2017-06-01 11:40:00,95.74,95.75,95.73,95.74,7080.0,77.5445,77.5526,77.5364,77.5445,7080.0
2017-06-01 11:45:00,95.75,95.77,95.74,95.76,8331.0,77.5526,77.5688,77.5445,77.5607,8331.0
2017-06-01 11:50:00,95.77,95.86,95.77,95.86,10389.0,77.5688,77.6416,77.5688,77.6416,10389.0
2017-06-01 11:55:00,95.86,95.88,95.85,95.87,5778.0,77.6416,77.6578,77.6335,77.6497,5778.0
2017-06-01 12:00:00,95.88,95.91,95.88,95.9,9361.0,77.6578,77.6821,77.6578,77.674,9361.0
2017-06-01 12:05:00,95.9,95.9,95.89,95.9,1264.0,77.674,77.674,77.6659,77.674,1264.0
2017-06-01 12:10:00,95.89,95.9,95.86,95.9,2129.0,77.6659,77.674,77.6416,77.674,2129.0
2017-06-01 12:15:00,95.9,95.93,95.9,95.91,9552.0,77.674,77.6983,77.674,77.6821,9552.0
2017-06-01 12:20:00,95.91,95.91,95.89,95.9,7378.0,77.6821,77.6821,77.6659,77.674,7378.0
2017-06-01 12:25:00,95.89,95.89,95.83,95.87,14792.0,77.6659,77.6659,77.6174,77.6497,14792.0
2017-06-01 12:30:00,95.87,95.9,95.86,95.9,6348.0,77.6497,77.674,77.6416,77.674,6348.0
2017-06-01 12:35:00,95.91,95.92,95.9,95.9,4711.0,77.6821,77.6902,77.674,77.674,4711.0
2017-06-01 12:40:00,95.9,95.93,95.9,95.93,7743.0,77.674,77.6983,77.674,77.6983,7743.0
2017-06-01 12:45:00,95.94,95.95,95.92,95.94,6270.0,77.7064,77.7145,77.6902,77.7064,6270.0
2017-06-01 12:50:00,95.93,95.98,95.93,95.97,5952.0,77.6983,77.7388,77.6983,77.7307,5952.0
2017-06-01 12:55:00,96.0,96.0,95.98,95.99,2888.0,77.755,77.755,77.7388,77.7469,2888.0
2017-06-01 13:00:00,96.0,96.03,96.0,96.02,28571.0,77.755,77.7793,77.755,77.7712,28571.0
2017-06-01 13:05:00,96.02,96.09,96.02,96.09,6997.0,77.7712,77.8279,77.7712,77.8279,6997.0
2017-06-01 13:10:00,96.1,96.11,96.08,96.1,6048.0,77.836,77.8441,77.8198,77.836,6048.0
2017-06-01 13:15:00,96.11,96.12,96.09,96.12,4934.0,77.8441,77.8522,77.8279,77.8522,4934.0
2017-06-01 13:20:00,96.11,96.14,96.11,96.12,1910.0,77.8441,77.8684,77.8441,77.8522,1910.0
2017-06-01 13:25:00,96.15,96.16,96.13,96.14,3787.0,77.8765,77.8846,77.8603,77.8684,3787.0
2017-06-01 13:30:00,96.14,96.14,96.12,96.13,37247.0,77.8684,77.8684,77.8522,77.8603,37247.0
2017-06-01 13:35:00,96.11,96.15,96.1,96.12,6020.0,77.8441,77.8765,77.836,77.8522,6020.0
2017-06-01 13:40:00,96.11,96.13,96.1,96.12,5000.0,77.8441,77.8603,77.836,77.8522,5000.0
2017-06-01 13:45:00,96.12,96.14,96.11,96.13,4166.0,77.8522,77.8684,77.8441,77.8603,4166.0
2017-06-01 13:50:00,96.12,96.13,96.09,96.09,7488.0,77.8522,77.8603,77.8279,77.8279,7488.0
2017-06-01 13:55:00,96.09,96.11,96.08,96.09,15507.0,77.8279,77.8441,77.8198,77.8279,15507.0
2017-06-01 14:00:00,96.11,96.12,96.09,96.1,2448.0,77.8441,77.8522,77.8279,77.836,2448.0
2017-06-01 14:05:00,96.1,96.12,96.08,96.12,6719.0,77.836,77.8522,77.8198,77.8522,6719.0
2017-06-01 14:10:00,96.12,96.16,96.12,96.15,5093.0,77.8522,77.8846,77.8522,77.8765,5093.0
2017-06-01 14:15:00,96.13,96.14,96.12,96.14,136540.0,77.8603,77.8684,77.8522,77.8684,136540.0
2017-06-01 14:20:00,96.15,96.19,96.14,96.18,65488.0,77.8765,77.9089,77.8684,77.9008,65488.0
2017-06-01 14:25:00,96.16,96.17,96.13,96.15,10852.0,77.8846,77.8927,77.8603,77.8765,10852.0
2017-06-01 14:30:00,96.13,96.14,96.11,96.11,4577.0,77.8603,77.8684,77.8441,77.8441,4577.0
2017-06-01 14:35:00,96.11,96.13,96.08,96.09,24955.0,77.8441,77.8603,77.8198,77.8279,24955.0
2017-06-01 14:40:00,96.1,96.14,96.09,96.13,6200.0,77.836,77.8684,77.8279,77.8603,6200.0
2017-06-01 14:45:00,96.12,96.14,96.11,96.14,60873.0,77.8522,77.8684,77.8441,77.8684,60873.0
2017-06-01 14:50:00,96.14,96.15,96.11,96.11,5893.0,77.8684,77.8765,77.8441,77.8441,5893.0
2017-06-01 14:55:00,96.11,96.12,96.09,96.09,17257.0,77.8441,77.8522,77.8279,77.8279,17257.0
2017-06-01 15:00:00,96.09,96.11,96.06,96.07,31861.0,77.8279,77.8441,77.8036,77.8117,31861.0
2017-06-01 15:05:00,96.07,96.09,96.03,96.05,124241.0,77.8117,77.8279,77.7793,77.7955,124241.0
2017-06-01 15:10:00,96.05,96.08,96.05,96.08,9473.0,77.7955,77.8198,77.7955,77.8198,9473.0
2017-06-01 15:15:00,96.08,96.11,96.06,96.1,7745.0,77.8198,77.8441,77.8036,77.836,7745.0
2017-06-01 15:20:00,96.09,96.1,96.07,96.1,3986.0,77.8279,77.836,77.8117,77.836,3986.0
2017-06-01 15:25:00,96.12,96.12,96.09,96.1,2131.0,77.8522,77.8522,77.8279,77.836,2131.0
2017-06-01 15:30:00,96.07,96.14,96.07,96.12,8386.0,77.8117,77.8684,77.8117,77.8522,8386.0
2017-06-01 15:35:00,96.11,96.13,96.09,96.1,312811.0,77.8441,77.8603,77.8279,77.836,312811.0
2017-06-01 15:40:00,96.11,96.13,96.07,96.11,8768.0,77.8441,77.8603,77.8117,77.8441,8768.0
2017-06-01 15:45:00,96.12,96.18,96.12,96.16,15561.0,77.8522,77.9008,77.8522,77.8846,15561.0
2017-06-01 15:50:00,96.15,96.22,96.15,96.17,30446.0,77.8765,77.9332,77.8765,77.8927,30446.0
2017-06-01 15:55:00,96.17,96.27,96.17,96.27,24960.0,77.8927,77.9737,77.8927,77.9737,24960.0
2017-06-02 09:30:00,96.23,96.26,96.18,96.18,38055.0,77.9413,77.9656,77.9008,77.9008,38055.0
2017-06-02 09:35:00,96.26,96.28,96.19,96.21,5323.0,77.9656,77.9818,77.9089,77.9251,5323.0
2017-06-02 09:40:00,96.21,96.22,96.15,96.18,36758.0,77.9251,77.9332,77.8765,77.9008,36758.0
2017-06-02 09:45:00,96.19,96.2,96.1,96.19,13492.0,77.9089,77.917,77.836,77.9089,13492.0
2017-06-02 09:50:00,96.19,96.2,96.12,96.13,5599.0,77.9089,77.917,77.8522,77.8603,5599.0
2017-06-02 09:55:00,96.14,96.16,96.05,96.11,16999.0,77.8684,77.8846,77.7955,77.8441,16999.0
2017-06-02 10:00:00,96.1,96.18,96.1,96.17,14054.0,77.836,77.9008,77.836,77.8927,14054.0
2017-06-02 10:05:00,96.17,96.17,96.13,96.15,1859.0,77.8927,77.8927,77.8603,77.8765,1859.0
2017-06-02 10:10:00,96.16,96.16,96.09,96.11,6383.0,77.8846,77.8846,77.8279,77.8441,6383.0
2017-06-02 10:15:00,96.1,96.12,96.06,96.1,7722.0,77.836,77.8522,77.8036,77.836,7722.0
2017-06-02 10:20:00,96.09,96.13,96.09,96.11,51844.0,77.8279,77.8603,77.8279,77.8441,51844.0
2017-06-02 10:25:00,96.11,96.16,96.09,96.15,24107.0,77.8441,77.8846,77.8279,77.8765,24107.0
2017-06-02 10:30:00,96.15,96.18,96.14,96.17,3678.0,77.8765,77.9008,77.8684,77.8927,3678.0
2017-06-02 10:35:00,96.16,96.18,96.14,96.18,3030.0,77.8846,77.9008,77.8684,77.9008,3030.0
2017-06-02 10:40:00,96.17,96.21,96.17,96.19,4906.0,77.8927,77.9251,77.8927,77.9089,4906.0
2017-06-02 10:45:00,96.2,96.24,96.18,96.23,18614.0,77.917,77.9494,77.9008,77.9413,18614.0
2017-06-02 10:50:00,96.23,96.3,96.23,96.3,1873.0,77.9413,77.998,77.9413,77.998,1873.0
2017-06-02 10:55:00,96.29,96.31,96.25,96.28,2872.0,77.9899,78.0061,77.9575,77.9818,2872.0
2017-06-02 11:00:00,96.26,96.28,96.26,96.27,3833.0,77.9656,77.9818,77.9656,77.9737,3833.0
2017-06-02 11:05:00,96.26,96.27,96.22,96.22,6188.0,77.9656,77.9737,77.9332,77.9332,6188.0
2017-06-02 11:10:00,96.22,96.23,96.21,96.23,3001.0,77.9332,77.9413,77.9251,77.9413,3001.0
2017-06-02 11:15:00,96.23,96.24,96.21,96.22,12379.0,77.9413,77.9494,77.9251,77.9332,12379.0
2017-06-02 11:20:00,96.22,96.23,96.21,96.22,2788.0,77.9332,77.9413,77.9251,77.9332,2788.0
2017-06-02 11:25:00,96.23,96.24,96.21,96.21,3875.0,77.9413,77.9494,77.9251,77.9251,3875.0
2017-06-02 11:30:00,96.23,96.24,96.21,96.24,5973.0,77.9413,77.9494,77.9251,77.9494,5973.0
2017-06-02 11:35:00,96.24,96.28,96.23,96.28,19168.0,77.9494,77.9818,77.9413,77.9818,19168.0
2017-06-02 11:40:00,96.29,96.31,96.28,96.3,7558.0,77.9899,78.0061,77.9818,77.998,7558.0
2017-06-02 11:45:00,96.3,96.33,96.3,96.32,3887.0,77.998,78.0223,77.998,78.0142,3887.0
2017-06-02 11:50:00,96.3,96.36,96.29,96.36,5877.0,77.998,78.0466,77.9899,78.0466,5877.0
2017-06-02 11:55:00,96.37,96.37,96.35,96.36,3184.0,78.0547,78.0547,78.0385,78.0466,3184.0
2017-06-02 12:00:00,96.35,96.36,96.3,96.31,6304.0,78.0385,78.0466,77.998,78.0061,6304.0
2017-06-02 12:05:00,96.31,96.33,96.29,96.31,3458.0,78.0061,78.0223,77.9899,78.0061,3458.0
2017-06-02 12:10:00,96.31,96.33,96.29,96.32,1936.0,78.0061,78.0223,77.9899,78.0142,1936.0
2017-06-02 12:15:00,96.33,96.37,96.32,96.37,3556.0,78.0223,78.0547,78.0142,78.0547,3556.0
2017-06-02 12:20:00,96.36,96.39,96.36,96.38,1646.0,78.0466,78.0709,78.0466,78.0628,1646.0
2017-06-02 12:25:00,96.39,96.4,96.37,96.39,3299.0,78.0709,78.079,78.0547,78.0709,3299.0
2017-06-02 12:30:00,96.38,96.39,96.34,96.35,1609.0,78.0628,78.0709,78.0304,78.0385,1609.0
2017-06-02 12:35:00,96.36,96.36,96.32,96.33,65568.0,78.0466,78.0466,78.0142,78.0223,65568.0
2017-06-02 12:40:00,96.32,96.33,96.3,96.31,48434.0,78.0142,78.0223,77.998,78.0061,48434.0
2017-06-02 12:45:00,96.32,96.35,96.3,96.35,7604.0,78.0142,78.0385,77.998,78.0385,7604.0
2017-06-02 12:50:00,96.35,96.36,96.32,96.35,21948.0,78.0385,78.0466,78.0142,78.0385,21948.0
2017-06-02 12:55:00,96.35,96.36,96.33,96.34,176983.0,78.0385,78.0466,78.0223,78.0304,176983.0
2017-06-02 13:00:00,96.35,96.36,96.32,96.34,4112.0,78.0385,78.0466,78.0142,78.0304,4112.0
2017-06-02 13:05:00,96.34,96.34,96.3,96.3,4182.0,78.0304,78.0304,77.998,77.998,4182.0
2017-06-02 13:10:00,96.31,96.32,96.3,96.31,2890.0,78.0061,78.0142,77.998,78.0061,2890.0
2017-06-02 13:15:00,96.32,96.33,96.3,96.32,1900.0,78.0142,78.0223,77.998,78.0142,1900.0
2017-06-02 13:20:00,96.32,96.32,96.3,96.3,995.0,78.0142,78.0142,77.998,77.998,995.0
2017-06-02 13:25:00,96.31,96.35,96.31,96.34,1468.0,78.0061,78.0385,78.0061,78.0304,1468.0
2017-06-02 13:30:00,96.35,96.41,96.34,96.41,2762.0,78.0385,78.0871,78.0304,78.0871,2762.0
2017-06-02 13:35:00,96.41,96.44,96.4,96.42,12033.0,78.0871,78.1114,78.079,78.0952,12033.0
2017-06-02 13:40:00,96.4,96.44,96.4,96.43,3280.0,78.079,78.1114,78.079,78.1033,3280.0
2017-06-02 13:45:00,96.44,96.44,96.38,96.4,5641.0,78.1114,78.1114,78.0628,78.079,5641.0
2017-06-02 13:50:00,96.4,96.43,96.4,96.41,2705.0,78.079,78.1033,78.079,78.0871,2705.0
2017-06-02 13:55:00,96.4,96.43,96.39,96.42,18091.0,78.079,78.1033,78.0709,78.0952,18091.0
2017-06-02 14:00:00,96.41,96.42,96.38,96.41,10550.0,78.0871,78.0952,78.0628,78.0871,10550.0
2017-06-02 14:05:00,96.39,96.41,96.38,96.38,37214.0,78.0709,78.0871,78.0628,78.0628,37214.0
2017-06-02 14:10:00,96.39,96.4,96.37,96.38,19209.0,78.0709,78.079,78.0547,78.0628,19209.0
2017-06-02 14:15:00,96.39,96.44,96.39,96.43,37302.0,78.0709,78.1114,78.0709,78.1033,37302.0
2017-06-02 14:20:00,96.42,96.44,96.4,96.41,36547.0,78.0952,78.1114,78.079,78.0871,36547.0
2017-06-02 14:25:00,96.4,96.41,96.31,96.31,8355.0,78.079,78.0871,78.0061,78.0061,8355.0
2017-06-02 14:30:00,96.32,96.36,96.32,96.33,9641.0,78.0142,78.0466,78.0142,78.0223,9641.0
2017-06-02 14:35:00,96.35,96.37,96.34,96.34,5696.0,78.0385,78.0547,78.0304,78.0304,5696.0
2017-06-02 14:40:00,96.35,96.36,96.31,96.31,10117.0,78.0385,78.0466,78.0061,78.0061,10117.0
2017-06-02 14:45:00,96.33,96.34,96.3,96.34,6542.0,78.0223,78.0304,77.998,78.0304,6542.0
2017-06-02 14:50:00,96.33,96.35,96.31,96.35,28678.0,78.0223,78.0385,78.0061,78.0385,28678.0
2017-06-02 14:55:00,96.34,96.38,96.33,96.35,7933.0,78.0304,78.0628,78.0223,78.0385,7933.0
2017-06-02 15:00:00,96.37,96.4,96.36,96.39,15984.0,78.0547,78.079,78.0466,78.0709,15984.0
2017-06-02 15:05:00,96.37,96.39,96.36,96.37,111814.0,78.0547,78.0709,78.0466,78.0547,111814.0
2017-06-02 15:10:00,96.36,96.39,96.35,96.38,13858.0,78.0466,78.0709,78.0385,78.0628,13858.0
2017-06-02 15:15:00,96.38,96.38,96.35,96.37,2451.0,78.0628,78.0628,78.0385,78.0547,2451.0
2017-06-02 15:20:00,96.38,96.39,96.37,96.39,4255.0,78.0628,78.0709,78.0547,78.0709,4255.0
2017-06-02 15:25:00,96.39,96.4,96.36,96.36,5798.0,78.0709,78.079,78.0466,78.0466,5798.0
2017-06-02 15:30:00,96.37,96.41,96.36,96.39,34222.0,78.0547,78.0871,78.0466,78.0709,34222.0
2017-06-02 15:35:00,96.39,96.44,96.38,96.42,16949.0,78.0709,78.1114,78.0628,78.0952,16949.0
2017-06-02 15:40:00,96.42,96.43,96.34,96.36,36339.0,78.0952,78.1033,78.0304,78.0466,36339.0
2017-06-02 15:45:00,96.36,96.37,96.28,96.29,13405.0,78.0466,78.0547,77.9818,77.9899,13405.0
2017-06-02 15:50:00,96.3,96.32,96.28,96.29,11491.0,77.998,78.0142,77.9818,77.9899,11491.0
2017-06-02 15:55:00,96.28,96.33,96.25,96.3,33508.0,77.9818,78.0223,77.9575,77.998,33508.0
2017-06-05 09:30:00,96.33,96.33,96.28,96.3,41933.0,78.0223,78.0223,77.9818,77.998,41933.0
2017-06-05 09:35:00,96.31,96.31,96.27,96.29,31343.0,78.0061,78.0061,77.9737,77.9899,31343.0
2017-06-05 09:40:00,96.27,96.27,96.22,96.27,2234.0,77.9737,77.9737,77.9332,77.9737,2234.0
2017-06-05 09:45:00,96.26,96.29,96.24,96.29,3318.0,77.9656,77.9899,77.9494,77.9899,3318.0
2017-06-05 09:50:00,96.31,96.32,96.29,96.32,1035.0,78.0061,78.0142,77.9899,78.0142,1035.0
2017-06-05 09:55:00,96.34,96.38,96.31,96.38,11791.0,78.0304,78.0628,78.0061,78.0628,11791.0
2017-06-05 10:00:00,96.43,96.46,96.43,96.43,1680.0,78.1033,78.1276,78.1033,78.1033,1680.0
2017-06-05 10:05:00,96.41,96.45,96.39,96.45,20647.0,78.0871,78.1195,78.0709,78.1195,20647.0
2017-06-05 10:10:00,96.44,96.44,96.4,96.42,8692.0,78.1114,78.1114,78.079,78.0952,8692.0
2017-06-05 10:15:00,96.44,96.44,96.41,96.42,32572.0,78.1114,78.1114,78.0871,78.0952,32572.0
2017-06-05 10:20:00,96.42,96.43,96.4,96.43,5800.0,78.0952,78.1033,78.079,78.1033,5800.0
2017-06-05 10:25:00,96.42,96.46,96.41,96.41,7766.0,78.0952,78.1276,78.0871,78.0871,7766.0
2017-06-05 10:30:00,96.41,96.45,96.41,96.44,2835.0,78.0871,78.1195,78.0871,78.1114,2835.0
2017-06-05 10:35:00,96.44,96.47,96.4,96.4,11968.0,78.1114,78.1357,78.079,78.079,11968.0
2017-06-05 10:40:00,96.42,96.46,96.41,96.46,1610.0,78.0952,78.1276,78.0871,78.1276,1610.0
2017-06-05 10:45:00,96.45,96.47,96.45,96.47,3396.0,78.1195,78.1357,78.1195,78.1357,3396.0
2017-06-05 10:50:00,96.45,96.48,96.44,96.48,3755.0,78.1195,78.1438,78.1114,78.1438,3755.0
2017-06-05 10:55:00,96.47,96.47,96.43,96.44,14270.0,78.1357,78.1357,78.1033,78.1114,14270.0
2017-06-05 11:00:00,96.41,96.42,96.38,96.39,3121.0,78.0871,78.0952,78.0628,78.0709,3121.0
2017-06-05 11:05:00,96.37,96.4,96.37,96.4,660.0,78.0547,78.079,78.0547,78.079,660.0
2017-06-05 11:10:00,96.4,96.43,96.39,96.42,2910.0,78.079,78.1033,78.0709,78.0952,2910.0
2017-06-05 11:15:00,96.41,96.42,96.39,96.39,5137.0,78.0871,78.0952,78.0709,78.0709,5137.0
2017-06-05 11:20:00,96.4,96.41,96.38,96.39,4367.0,78.079,78.0871,78.0628,78.0709,4367.0
2017-06-05 11:25:00,96.38,96.38,96.34,96.34,4065.0,78.0628,78.0628,78.0304,78.0304,4065.0
2017-06-05 11:30:00,96.37,96.38,96.34,96.34,3358.0,78.0547,78.0628,78.0304,78.0304,3358.0
2017-06-05 11:35:00,96.36,96.37,96.34,96.35,3764.0,78.0466,78.0547,78.0304,78.0385,3764.0
2017-06-05 11:40:00,96.36,96.38,96.35,96.36,1300.0,78.0466,78.0628,78.0385,78.0466,1300.0
2017-06-05 11:45:00,96.35,96.35,96.29,96.3,3686.0,78.0385,78.0385,77.9899,77.998,3686.0
2017-06-05 11:50:00,96.31,96.37,96.3,96.37,4337.0,78.0061,78.0547,77.998,78.0547,4337.0
2017-06-05 11:55:00,96.37,96.42,96.36,96.42,3248.0,78.0547,78.0952,78.0466,78.0952,3248.0
2017-06-05 12:00:00,96.41,96.45,96.41,96.45,2949.0,78.0871,78.1195,78.0871,78.1195,2949.0
2017-06-05 12:05:00,96.46,96.48,96.45,96.45,21496.0,78.1276,78.1438,78.1195,78.1195,21496.0
2017-06-05 12:10:00,96.45,96.45,96.43,96.44,4467.0,78.1195,78.1195,78.1033,78.1114,4467.0
2017-06-05 12:15:00,96.45,96.45,96.43,96.43,12769.0,78.1195,78.1195,78.1033,78.1033,12769.0
2017-06-05 12:20:00,96.44,96.46,96.43,96.44,15447.0,78.1114,78.1276,78.1033,78.1114,15447.0
2017-06-05 12:25:00,96.45,96.45,96.41,96.43,2856.0,78.1195,78.1195,78.0871,78.1033,2856.0
2017-06-05 12:30:00,96.43,96.45,96.41,96.42,4089.0,78.1033,78.1195,78.0871,78.0952,4089.0
2017-06-05 12:35:00,96.41,96.42,96.4,96.41,2604.0,78.0871,78.0952,78.079,78.0871,2604.0
2017-06-05 12:40:00,96.4,96.4,96.39,96.4,2247.0,78.079,78.079,78.0709,78.079,2247.0
2017-06-05 12:45:00,96.41,96.42,96.39,96.4,3664.0,78.0871,78.0952,78.0709,78.079,3664.0
2017-06-05 12:50:00,96.39,96.39,96.36,96.39,1823.0,78.0709,78.0709,78.0466,78.0709,1823.0
2017-06-05 12:55:00,96.41,96.42,96.4,96.42,12049.0,78.0871,78.0952,78.079,78.0952,12049.0
2017-06-05 13:00:00,96.42,96.44,96.42,96.43,981.0,78.0952,78.1114,78.0952,78.1033,981.0
2017-06-05 13:05:00,96.44,96.46,96.43,96.44,2275.0,78.1114,78.1276,78.1033,78.1114,2275.0
2017-06-05 13:10:00,96.44,96.45,96.42,96.45,3761.0,78.1114,78.1195,78.0952,78.1195,3761.0
2017-06-05 13:15:00,96.45,96.46,96.42,96.42,1521.0,78.1195,78.1276,78.0952,78.0952,1521.0
2017-06-05 13:20:00,96.42,96.43,96.41,96.42,5468.0,78.0952,78.1033,78.0871,78.0952,5468.0
2017-06-05 13:25:00,96.43,96.44,96.41,96.43,4713.0,78.1033,78.1114,78.0871,78.1033,4713.0
2017-06-05 13:30:00,96.44,96.44,96.37,96.38,4749.0,78.1114,78.1114,78.0547,78.0628,4749.0
2017-06-05 13:35:00,96.38,96.39,96.37,96.38,3057.0,78.0628,78.0709,78.0547,78.0628,3057.0
2017-06-05 13:40:00,96.38,96.4,96.37,96.38,21029.0,78.0628,78.079,78.0547,78.0628,21029.0
2017-06-05 13:45:00,96.38,96.39,96.37,96.38,2268.0,78.0628,78.0709,78.0547,78.0628,2268.0
2017-06-05 13:50:00,96.38,96.4,96.36,96.37,1548.0,78.0628,78.079,78.0466,78.0547,1548.0
2017-06-05 13:55:00,96.38,96.39,96.37,96.38,2308.0,78.0628,78.0709,78.0547,78.0628,2308.0
2017-06-05 14:00:00,96.39,96.42,96.38,96.39,15736.0,78.0709,78.0952,78.0628,78.0709,15736.0
2017-06-05 14:05:00,96.38,96.39,96.35,96.36,13791.0,78.0628,78.0709,78.0385,78.0466,13791.0
2017-06-05 14:10:00,96.38,96.39,96.37,96.37,9041.0,78.0628,78.0709,78.0547,78.0547,9041.0
2017-06-05 14:15:00,96.37,96.38,96.36,96.36,4652.0,78.0547,78.0628,78.0466,78.0466,4652.0
2017-06-05 14:20:00,96.36,96.4,96.35,96.4,8211.0,78.0466,78.079,78.0385,78.079,8211.0
2017-06-05 14:25:00,96.39,96.39,96.36,96.38,19273.0,78.0709,78.0709,78.0466,78.0628,19273.0
2017-06-05 14:30:00,96.38,96.4,96.36,96.37,4846.0,78.0628,78.079,78.0466,78.0547,4846.0
2017-06-05 14:35:00,96.37,96.38,96.36,96.38,13008.0,78.0547,78.0628,78.0466,78.0628,13008.0
2017-06-05 14:40:00,96.39,96.39,96.37,96.38,6593.0,78.0709,78.0709,78.0547,78.0628,6593.0
2017-06-05 14:45:00,96.39,96.4,96.37,96.39,8862.0,78.0709,78.079,78.0547,78.0709,8862.0
2017-06-05 14:50:00,96.39,96.41,96.39,96.39,8512.0,78.0709,78.0871,78.0709,78.0709,8512.0
2017-06-05 14:55:00,96.4,96.4,96.36,96.38,13696.0,78.079,78.079,78.0466,78.0628,13696.0
2017-06-05 15:00:00,96.38,96.4,96.36,96.36,10025.0,78.0628,78.079,78.0466,78.0466,10025.0
2017-06-05 15:05:00,96.37,96.39,96.36,96.37,6625.0,78.0547,78.0709,78.0466,78.0547,6625.0
2017-06-05 15:10:00,96.36,96.39,96.35,96.38,5559.0,78.0466,78.0709,78.0385,78.0628,5559.0
2017-06-05 15:15:00,96.39,96.39,96.35,96.35,3758.0,78.0709,78.0709,78.0385,78.0385,3758.0
2017-06-05 15:20:00,96.37,96.37,96.34,96.35,17570.0,78.0547,78.0547,78.0304,78.0385,17570.0
2017-06-05 15:25:00,96.35,96.38,96.35,96.37,6809.0,78.0385,78.0628,78.0385,78.0547,6809.0
2017-06-05 15:30:00,96.38,96.39,96.37,96.38,5409.0,78.0628,78.0709,78.0547,78.0628,5409.0
2017-06-05 15:35:00,96.38,96.4,96.37,96.37,12056.0,78.0628,78.079,78.0547,78.0547,12056.0
2017-06-05 15:40:00,96.36,96.37,96.33,96.37,6292.0,78.0466,78.0547,78.0223,78.0547,6292.0
2017-06-05 15:45:00,96.35,96.35,96.31,96.32,4876.0,78.0385,78.0385,78.0061,78.0142,4876.0
2017-06-05 15:50:00,96.31,96.32,96.3,96.31,12524.0,78.0061,78.0142,77.998,78.0061,12524.0
2017-06-05 15:55:00,96.32,96.32,96.26,96.28,32679.0,78.0142,78.0142,77.9656,77.9818,32679.0
2017-06-06 09:30:00,95.97,96.02,95.91,95.95,26517.0,77.7307,77.7712,77.6821,77.7145,26517.0
2017-06-06 09:35:00,95.9,95.94,95.86,95.93,4920.0,77.674,77.7064,77.6416,77.6983,4920.0
2017-06-06 09:40:00,95.93,96.02,95.91,96.01,39943.0,77.6983,77.7712,77.6821,77.7631,39943.0
2017-06-06 09:45:00,96.0,96.01,95.97,96.01,9076.0,77.755,77.7631,77.7307,77.7631,9076.0
2017-06-06 09:50:00,96.01,96.06,96.01,96.05,2442.0,77.7631,77.8036,77.7631,77.7955,2442.0
2017-06-06 09:55:00,96.09,96.11,96.08,96.11,1413.0,77.8279,77.8441,77.8198,77.8441,1413.0
2017-06-06 10:00:00,96.11,96.12,96.05,96.06,8527.0,77.8441,77.8522,77.7955,77.8036,8527.0
2017-06-06 10:05:00,96.07,96.09,96.04,96.04,3014.0,77.8117,77.8279,77.7874,77.7874,3014.0
2017-06-06 10:10:00,96.09,96.16,96.09,96.15,17164.0,77.8279,77.8846,77.8279,77.8765,17164.0
2017-06-06 10:15:00,96.14,96.19,96.14,96.16,15470.0,77.8684,77.9089,77.8684,77.8846,15470.0
2017-06-06 10:20:00,96.15,96.17,96.11,96.12,18330.0,77.8765,77.8927,77.8441,77.8522,18330.0
2017-06-06 10:25:00,96.14,96.17,96.13,96.16,9801.0,77.8684,77.8927,77.8603,77.8846,9801.0
2017-06-06 10:30:00,96.13,96.15,96.08,96.09,3091.0,77.8603,77.8765,77.8198,77.8279,3091.0
2017-06-06 10:35:00,96.09,96.11,96.04,96.04,7247.0,77.8279,77.8441,77.7874,77.7874,7247.0
2017-06-06 10:40:00,96.07,96.11,96.06,96.1,1753.0,77.8117,77.8441,77.8036,77.836,1753.0
2017-06-06 10:45:00,96.1,96.11,96.08,96.11,10479.0,77.836,77.8441,77.8198,77.8441,10479.0
2017-06-06 10:50:00,96.12,96.14,96.1,96.11,16058.0,77.8522,77.8684,77.836,77.8441,16058.0
2017-06-06 10:55:00,96.11,96.11,96.06,96.08,9002.0,77.8441,77.8441,77.8036,77.8198,9002.0
2017-06-06 11:00:00,96.08,96.08,96.05,96.06,8022.0,77.8198,77.8198,77.7955,77.8036,8022.0
2017-06-06 11:05:00,96.05,96.05,96.01,96.05,6837.0,77.7955,77.7955,77.7631,77.7955,6837.0
2017-06-06 11:10:00,96.05,96.08,96.04,96.08,3762.0,77.7955,77.8198,77.7874,77.8198,3762.0
2017-06-06 11:15:00,96.08,96.09,96.03,96.06,5051.0,77.8198,77.8279,77.7793,77.8036,5051.0
2017-06-06 11:20:00,96.06,96.07,96.04,96.07,9503.0,77.8036,77.8117,77.7874,77.8117,9503.0
2017-06-06 11:25:00,96.06,96.07,96.04,96.04,3383.0,77.8036,77.8117,77.7874,77.7874,3383.0
2017-06-06 11:30:00,96.05,96.12,96.05,96.11,2746.0,77.7955,77.8522,77.7955,77.8441,2746.0
2017-06-06 11:35:00,96.11,96.15,96.11,96.15,4136.0,77.8441,77.8765,77.8441,77.8765,4136.0
2017-06-06 11:40:00,96.17,96.21,96.17,96.18,2813.0,77.8927,77.9251,77.8927,77.9008,2813.0
2017-06-06 11:45:00,96.17,96.2,96.15,96.15,7615.0,77.8927,77.917,77.8765,77.8765,7615.0
2017-06-06 11:50:00,96.18,96.18,96.16,96.17,6383.0,77.9008,77.9008,77.8846,77.8927,6383.0
2017-06-06 11:55:00,96.17,96.17,96.11,96.12,5303.0,77.8927,77.8927,77.8441,77.8522,5303.0
2017-06-06 12:00:00,96.13,96.13,96.11,96.13,3601.0,77.8603,77.8603,77.8441,77.8603,3601.0
2017-06-06 12:05:00,96.12,96.15,96.12,96.13,3642.0,77.8522,77.8765,77.8522,77.8603,3642.0
2017-06-06 12:10:00,96.12,96.15,96.11,96.14,2936.0,77.8522,77.8765,77.8441,77.8684,2936.0
2017-06-06 12:15:00,96.14,96.16,96.13,96.14,5652.0,77.8684,77.8846,77.8603,77.8684,5652.0
2017-06-06 12:20:00,96.14,96.15,96.13,96.13,2514.0,77.8684,77.8765,77.8603,77.8603,2514.0
2017-06-06 12:25:00,96.13,96.13,96.09,96.1,5222.0,77.8603,77.8603,77.8279,77.836,5222.0
2017-06-06 12:30:00,96.11,96.12,96.09,96.1,3142.0,77.8441,77.8522,77.8279,77.836,3142.0
2017-06-06 12:35:00,96.1,96.11,96.08,96.09,3641.0,77.836,77.8441,77.8198,77.8279,3641.0
2017-06-06 12:40:00,96.1,96.12,96.09,96.12,6212.0,77.836,77.8522,77.8279,77.8522,6212.0
2017-06-06 12:45:00,96.12,96.15,96.11,96.12,4038.0,77.8522,77.8765,77.8441,77.8522,4038.0
2017-06-06 12:50:00,96.11,96.14,96.11,96.13,1066.0,77.8441,77.8684,77.8441,77.8603,1066.0
2017-06-06 12:55:00,96.12,96.14,96.11,96.13,33059.0,77.8522,77.8684,77.8441,77.8603,33059.0
2017-06-06 13:00:00,96.14,96.14,96.12,96.12,1880.0,77.8684,77.8684,77.8522,77.8522,1880.0
2017-06-06 13:05:00,96.13,96.14,96.11,96.12,4459.0,77.8603,77.8684,77.8441,77.8522,4459.0
2017-06-06 13:10:00,96.13,96.13,96.07,96.07,5831.0,77.8603,77.8603,77.8117,77.8117,5831.0
2017-06-06 13:15:00,96.07,96.08,96.05,96.07,4034.0,77.8117,77.8198,77.7955,77.8117,4034.0
2017-06-06 13:20:00,96.09,96.1,96.06,96.07,957.0,77.8279,77.836,77.8036,77.8117,957.0
2017-06-06 13:25:00,96.06,96.1,96.06,96.08,20295.0,77.8036,77.836,77.8036,77.8198,20295.0
2017-06-06 13:30:00,96.08,96.09,96.04,96.04,2441.0,77.8198,77.8279,77.7874,77.7874,2441.0
2017-06-06 13:35:00,96.05,96.09,96.04,96.07,18536.0,77.7955,77.8279,77.7874,77.8117,18536.0
2017-06-06 13:40:00,96.08,96.09,96.06,96.08,2961.0,77.8198,77.8279,77.8036,77.8198,2961.0
2017-06-06 13:45:00,96.08,96.09,96.08,96.09,2832.0,77.8198,77.8279,77.8198,77.8279,2832.0
2017-06-06 13:50:00,96.09,96.09,96.07,96.08,10154.0,77.8279,77.8279,77.8117,77.8198,10154.0
2017-06-06 13:55:00,96.07,96.08,96.05,96.08,20675.0,77.8117,77.8198,77.7955,77.8198,20675.0
2017-06-06 14:00:00,96.08,96.14,96.08,96.14,10172.0,77.8198,77.8684,77.8198,77.8684,10172.0
2017-06-06 14:05:00,96.15,96.15,96.12,96.14,17505.0,77.8765,77.8765,77.8522,77.8684,17505.0
2017-06-06 14:10:00,96.14,96.14,96.11,96.14,8666.0,77.8684,77.8684,77.8441,77.8684,8666.0
2017-06-06 14:15:00,96.15,96.17,96.12,96.16,5404.0,77.8765,77.8927,77.8522,77.8846,5404.0
2017-06-06 14:20:00,96.15,96.16,96.14,96.14,7822.0,77.8765,77.8846,77.8684,77.8684,7822.0
2017-06-06 14:25:00,96.15,96.17,96.13,96.17,19856.0,77.8765,77.8927,77.8603,77.8927,19856.0
2017-06-06 14:30:00,96.17,96.24,96.16,96.24,6522.0,77.8927,77.9494,77.8846,77.9494,6522.0
2017-06-06 14:35:00,96.26,96.29,96.21,96.22,9412.0,77.9656,77.9899,77.9251,77.9332,9412.0
2017-06-06 14:40:00,96.22,96.26,96.22,96.26,6453.0,77.9332,77.9656,77.9332,77.9656,6453.0
2017-06-06 14:45:00,96.26,96.29,96.24,96.27,10272.0,77.9656,77.9899,77.9494,77.9737,10272.0
2017-06-06 14:50:00,96.27,96.29,96.26,96.29,14198.0,77.9737,77.9899,77.9656,77.9899,14198.0
2017-06-06 14:55:00,96.28,96.3,96.26,96.26,13475.0,77.9818,77.998,77.9656,77.9656,13475.0
2017-06-06 15:00:00,96.28,96.28,96.24,96.25,16675.0,77.9818,77.9818,77.9494,77.9575,16675.0
2017-06-06 15:05:00,96.24,96.25,96.23,96.24,3966.0,77.9494,77.9575,77.9413,77.9494,3966.0
2017-06-06 15:10:00,96.23,96.23,96.16,96.19,6751.0,77.9413,77.9413,77.8846,77.9089,6751.0
2017-06-06 15:15:00,96.2,96.21,96.17,96.19,5140.0,77.917,77.9251,77.8927,77.9089,5140.0
2017-06-06 15:20:00,96.2,96.22,96.19,96.2,10004.0,77.917,77.9332,77.9089,77.917,10004.0
2017-06-06 15:25:00,96.21,96.23,96.19,96.21,7813.0,77.9251,77.9413,77.9089,77.9251,7813.0
2017-06-06 15:30:00,96.2,96.2,96.11,96.13,24863.0,77.917,77.917,77.8441,77.8603,24863.0
2017-06-06 15:35:00,96.12,96.16,96.11,96.13,7199.0,77.8522,77.8846,77.8441,77.8603,7199.0
2017-06-06 15:40:00,96.13,96.16,96.12,96.13,11530.0,77.8603,77.8846,77.8522,77.8603,11530.0
2017-06-06 15:45:00,96.12,96.14,96.1,96.1,18413.0,77.8522,77.8684,77.836,77.836,18413.0
2017-06-06 15:50:00,96.09,96.15,96.08,96.09,16535.0,77.8279,77.8765,77.8198,77.8279,16535.0
2017-06-06 15:55:00,96.08,96.12,96.07,96.09,37232.0,77.8198,77.8522,77.8117,77.8279,37232.0
2017-06-07 09:30:00,96.24,96.24,96.14,96.17,14376.0,77.9494,77.9494,77.8684,77.8927,14376.0
2017-06-07 09:35:00,96.22,96.22,96.18,96.22,2374.0,77.9332,77.9332,77.9008,77.9332,2374.0
2017-06-07 09:40:00,96.22,96.26,96.22,96.24,5450.0,77.9332,77.9656,77.9332,77.9494,5450.0
2017-06-07 09:45:00,96.24,96.26,96.23,96.24,35968.0,77.9494,77.9656,77.9413,77.9494,35968.0
2017-06-07 09:50:00,96.22,96.26,96.19,96.26,2964.0,77.9332,77.9656,77.9089,77.9656,2964.0
2017-06-07 09:55:00,96.25,96.29,96.24,96.27,5635.0,77.9575,77.9899,77.9494,77.9737,5635.0
2017-06-07 10:00:00,96.31,96.31,96.24,96.25,24257.0,78.0061,78.0061,77.9494,77.9575,24257.0
2017-06-07 10:05:00,96.25,96.26,96.24,96.24,32319.0,77.9575,77.9656,77.9494,77.9494,32319.0
2017-06-07 10:10:00,96.25,96.3,96.25,96.26,8417.0,77.9575,77.998,77.9575,77.9656,8417.0
2017-06-07 10:15:00,96.27,96.29,96.24,96.28,4174.0,77.9737,77.9899,77.9494,77.9818,4174.0
2017-06-07 10:20:00,96.29,96.29,96.24,96.27,25705.0,77.9899,77.9899,77.9494,77.9737,25705.0
2017-06-07 10:25:00,96.25,96.26,96.21,96.22,1616.0,77.9575,77.9656,77.9251,77.9332,1616.0
2017-06-07 10:30:00,96.21,96.21,96.09,96.13,9456.0,77.9251,77.9251,77.8279,77.8603,9456.0
2017-06-07 10:35:00,96.08,96.12,96.07,96.08,3765.0,77.8198,77.8522,77.8117,77.8198,3765.0
2017-06-07 10:40:00,96.03,96.08,96.03,96.08,4125.0,77.7793,77.8198,77.7793,77.8198,4125.0
2017-06-07 10:45:00,96.06,96.11,96.04,96.07,4843.0,77.8036,77.8441,77.7874,77.8117,4843.0
2017-06-07 10:50:00,96.07,96.11,96.05,96.1,1511.0,77.8117,77.8441,77.7955,77.836,1511.0
2017-06-07 10:55:00,96.11,96.15,96.11,96.14,3905.0,77.8441,77.8765,77.8441,77.8684,3905.0
2017-06-07 11:00:00,96.15,96.15,96.11,96.15,4987.0,77.8765,77.8765,77.8441,77.8765,4987.0
2017-06-07 11:05:00,96.16,96.16,96.13,96.15,2373.0,77.8846,77.8846,77.8603,77.8765,2373.0
2017-06-07 11:10:00,96.14,96.16,96.12,96.16,3599.0,77.8684,77.8846,77.8522,77.8846,3599.0
2017-06-07 11:15:00,96.17,96.17,96.15,96.16,3189.0,77.8927,77.8927,77.8765,77.8846,3189.0
2017-06-07 11:20:00,96.16,96.16,96.13,96.14,4656.0,77.8846,77.8846,77.8603,77.8684,4656.0
2017-06-07 11:25:00,96.1,96.1,96.02,96.03,2476.0,77.836,77.836,77.7712,77.7793,2476.0
2017-06-07 11:30:00,96.02,96.07,96.02,96.05,8763.0,77.7712,77.8117,77.7712,77.7955,8763.0
2017-06-07 11:35:00,96.05,96.08,96.04,96.08,5183.0,77.7955,77.8198,77.7874,77.8198,5183.0
2017-06-07 11:40:00,96.07,96.07,96.04,96.05,5349.0,77.8117,77.8117,77.7874,77.7955,5349.0
2017-06-07 11:45:00,96.05,96.08,96.04,96.07,1710.0,77.7955,77.8198,77.7874,77.8117,1710.0
2017-06-07 11:50:00,96.06,96.12,96.06,96.09,13887.0,77.8036,77.8522,77.8036,77.8279,13887.0
2017-06-07 11:55:00,96.1,96.11,96.08,96.1,23929.0,77.836,77.8441,77.8198,77.836,23929.0
2017-06-07 12:00:00,96.1,96.1,96.05,96.07,2152.0,77.836,77.836,77.7955,77.8117,2152.0
2017-06-07 12:05:00,96.08,96.1,96.08,96.1,2734.0,77.8198,77.836,77.8198,77.836,2734.0
2017-06-07 12:10:00,96.09,96.11,96.08,96.09,4446.0,77.8279,77.8441,77.8198,77.8279,4446.0
2017-06-07 12:15:00,96.1,96.11,96.09,96.09,2897.0,77.836,77.8441,77.8279,77.8279,2897.0
2017-06-07 12:20:00,96.1,96.14,96.1,96.13,4557.0,77.836,77.8684,77.836,77.8603,4557.0
2017-06-07 12:25:00,96.13,96.15,96.11,96.11,2635.0,77.8603,77.8765,77.8441,77.8441,2635.0
2017-06-07 12:30:00,96.1,96.1,96.07,96.08,1844.0,77.836,77.836,77.8117,77.8198,1844.0
2017-06-07 12:35:00,96.08,96.1,96.07,96.08,4693.0,77.8198,77.836,77.8117,77.8198,4693.0
2017-06-07 12:40:00,96.08,96.09,96.06,96.06,1941.0,77.8198,77.8279,77.8036,77.8036,1941.0
2017-06-07 12:45:00,96.08,96.08,95.97,96.0,8757.0,77.8198,77.8198,77.7307,77.755,8757.0
2017-06-07 12:50:00,95.94,95.97,95.92,95.97,2536.0,77.7064,77.7307,77.6902,77.7307,2536.0
2017-06-07 12:55:00,95.97,96.03,95.96,96.01,3569.0,77.7307,77.7793,77.7226,77.7631,3569.0
2017-06-07 13:00:00,96.01,96.06,96.01,96.05,4506.0,77.7631,77.8036,77.7631,77.7955,4506.0
2017-06-07 13:05:00,96.04,96.06,96.01,96.01,18094.0,77.7874,77.8036,77.7631,77.7631,18094.0
2017-06-07 13:10:00,96.02,96.06,96.01,96.05,3007.0,77.7712,77.8036,77.7631,77.7955,3007.0
2017-06-07 13:15:00,96.04,96.05,96.01,96.02,6291.0,77.7874,77.7955,77.7631,77.7712,6291.0
2017-06-07 13:20:00,96.02,96.1,95.98,96.1,17495.0,77.7712,77.836,77.7388,77.836,17495.0
2017-06-07 13:25:00,96.1,96.11,96.07,96.07,4561.0,77.836,77.8441,77.8117,77.8117,4561.0
2017-06-07 13:30:00,96.07,96.09,96.05,96.07,2267.0,77.8117,77.8279,77.7955,77.8117,2267.0
2017-06-07 13:35:00,96.06,96.07,96.05,96.07,3546.0,77.8036,77.8117,77.7955,77.8117,3546.0
2017-06-07 13:40:00,96.07,96.07,96.03,96.05,7161.0,77.8117,77.8117,77.7793,77.7955,7161.0
2017-06-07 13:45:00,96.05,96.1,96.04,96.09,22163.0,77.7955,77.836,77.7874,77.8279,22163.0
2017-06-07 13:50:00,96.09,96.1,96.07,96.09,5625.0,77.8279,77.836,77.8117,77.8279,5625.0
2017-06-07 13:55:00,96.1,96.17,96.09,96.15,13781.0,77.836,77.8927,77.8279,77.8765,13781.0
2017-06-07 14:00:00,96.14,96.17,96.12,96.16,6454.0,77.8684,77.8927,77.8522,77.8846,6454.0
2017-06-07 14:05:00,96.17,96.22,96.17,96.2,17290.0,77.8927,77.9332,77.8927,77.917,17290.0
2017-06-07 14:10:00,96.2,96.21,96.18,96.2,6486.0,77.917,77.9251,77.9008,77.917,6486.0
2017-06-07 14:15:00,96.2,96.2,96.17,96.18,20087.0,77.917,77.917,77.8927,77.9008,20087.0
2017-06-07 14:20:00,96.18,96.18,96.15,96.18,14610.0,77.9008,77.9008,77.8765,77.9008,14610.0
2017-06-07 14:25:00,96.19,96.19,96.14,96.18,18809.0,77.9089,77.9089,77.8684,77.9008,18809.0
2017-06-07 14:30:00,96.18,96.23,96.18,96.22,7682.0,77.9008,77.9413,77.9008,77.9332,7682.0
2017-06-07 14:35:00,96.22,96.23,96.2,96.22,5661.0,77.9332,77.9413,77.917,77.9332,5661.0
2017-06-07 14:40:00,96.21,96.22,96.19,96.2,7413.0,77.9251,77.9332,77.9089,77.917,7413.0
2017-06-07 14:45:00,96.22,96.28,96.21,96.26,23720.0,77.9332,77.9818,77.9251,77.9656,23720.0
2017-06-07 14:50:00,96.25,96.27,96.22,96.24,18351.0,77.9575,77.9737,77.9332,77.9494,18351.0
2017-06-07 14:55:00,96.24,96.25,96.21,96.22,13208.0,77.9494,77.9575,77.9251,77.9332,13208.0
2017-06-07 15:00:00,96.22,96.22,96.18,96.19,6284.0,77.9332,77.9332,77.9008,77.9089,6284.0
2017-06-07 15:05:00,96.19,96.22,96.18,96.19,33025.0,77.9089,77.9332,77.9008,77.9089,33025.0
2017-06-07 15:10:00,96.19,96.19,96.16,96.18,10009.0,77.9089,77.9089,77.8846,77.9008,10009.0
2017-06-07 15:15:00,96.18,96.2,96.18,96.19,2537.0,77.9008,77.917,77.9008,77.9089,2537.0
2017-06-07 15:20:00,96.19,96.23,96.19,96.23,15065.0,77.9089,77.9413,77.9089,77.9413,15065.0
2017-06-07 15:25:00,96.23,96.27,96.22,96.25,29228.0,77.9413,77.9737,77.9332,77.9575,29228.0
2017-06-07 15:30:00,96.26,96.28,96.25,96.26,5878.0,77.9656,77.9818,77.9575,77.9656,5878.0
2017-06-07 15:35:00,96.26,96.27,96.2,96.2,12511.0,77.9656,77.9737,77.917,77.917,12511.0
2017-06-07 15:40:00,96.2,96.27,96.18,96.27,11705.0,77.917,77.9737,77.9008,77.9737,11705.0
2017-06-07 15:45:00,96.28,96.31,96.27,96.28,10316.0,77.9818,78.0061,77.9737,77.9818,10316.0
2017-06-07 15:50:00,96.27,96.28,96.2,96.21,14677.0,77.9737,77.9818,77.917,77.9251,14677.0
2017-06-07 15:55:00,96.21,96.22,96.16,96.2,19277.0,77.9251,77.9332,77.8846,77.917,19277.0
2017-06-08 09:30:00,96.19,96.23,96.13,96.16,14083.0,77.9089,77.9413,77.8603,77.8846,14083.0
2017-06-08 09:35:00,96.17,96.26,96.17,96.25,11597.0,77.8927,77.9656,77.8927,77.9575,11597.0
2017-06-08 09:40:00,96.28,96.4,96.27,96.38,10542.0,77.9818,78.079,77.9737,78.0628,10542.0
2017-06-08 09:45:00,96.38,96.42,96.32,96.37,6172.0,78.0628,78.0952,78.0142,78.0547,6172.0
2017-06-08 09:50:00,96.32,96.32,96.16,96.21,6365.0,78.0142,78.0142,77.8846,77.9251,6365.0
2017-06-08 09:55:00,96.22,96.29,96.22,96.29,9893.0,77.9332,77.9899,77.9332,77.9899,9893.0
2017-06-08 10:00:00,96.32,96.36,96.31,96.33,2032.0,78.0142,78.0466,78.0061,78.0223,2032.0
2017-06-08 10:05:00,96.31,96.38,96.3,96.34,6682.0,78.0061,78.0628,77.998,78.0304,6682.0
2017-06-08 10:10:00,96.35,96.35,96.29,96.34,29981.0,78.0385,78.0385,77.9899,78.0304,29981.0
2017-06-08 10:15:00,96.34,96.4,96.32,96.37,2110.0,78.0304,78.079,78.0142,78.0547,2110.0
2017-06-08 10:20:00,96.38,96.38,96.27,96.34,18603.0,78.0628,78.0628,77.9737,78.0304,18603.0
2017-06-08 10:25:00,96.31,96.31,96.2,96.24,17812.0,78.0061,78.0061,77.917,77.9494,17812.0
2017-06-08 10:30:00,96.24,96.32,96.23,96.32,4508.0,77.9494,78.0142,77.9413,78.0142,4508.0
2017-06-08 10:35:00,96.33,96.33,96.24,96.27,7278.0,78.0223,78.0223,77.9494,77.9737,7278.0
2017-06-08 10:40:00,96.28,96.3,96.26,96.28,10148.0,77.9818,77.998,77.9656,77.9818,10148.0
2017-06-08 10:45:00,96.29,96.34,96.29,96.34,4494.0,77.9899,78.0304,77.9899,78.0304,4494.0
2017-06-08 10:50:00,96.33,96.36,96.31,96.32,6288.0,78.0223,78.0466,78.0061,78.0142,6288.0
2017-06-08 10:55:00,96.32,96.32,96.26,96.28,3927.0,78.0142,78.0142,77.9656,77.9818,3927.0
2017-06-08 11:00:00,96.3,96.33,96.29,96.33,48982.0,77.998,78.0223,77.9899,78.0223,48982.0
2017-06-08 11:05:00,96.34,96.36,96.31,96.36,3985.0,78.0304,78.0466,78.0061,78.0466,3985.0
2017-06-08 11:10:00,96.36,96.4,96.34,96.37,3117.0,78.0466,78.079,78.0304,78.0547,3117.0
2017-06-08 11:15:00,96.39,96.41,96.37,96.4,4652.0,78.0709,78.0871,78.0547,78.079,4652.0
2017-06-08 11:20:00,96.42,96.44,96.41,96.43,15022.0,78.0952,78.1114,78.0871,78.1033,15022.0
2017-06-08 11:25:00,96.4,96.41,96.37,96.38,1920.0,78.079,78.0871,78.0547,78.0628,1920.0
2017-06-08 11:30:00,96.38,96.4,96.35,96.4,3728.0,78.0628,78.079,78.0385,78.079,3728.0
2017-06-08 11:35:00,96.41,96.42,96.38,96.39,1873.0,78.0871,78.0952,78.0628,78.0709,1873.0
2017-06-08 11:40:00,96.39,96.44,96.37,96.38,2150088.0,78.0709,78.1114,78.0547,78.0628,2150088.0
2017-06-08 11:45:00,96.37,96.41,96.37,96.39,6816.0,78.0547,78.0871,78.0547,78.0709,6816.0
2017-06-08 11:50:00,96.38,96.39,96.35,96.39,48893.0,78.0628,78.0709,78.0385,78.0709,48893.0
2017-06-08 11:55:00,96.38,96.42,96.37,96.41,19063.0,78.0628,78.0952,78.0547,78.0871,19063.0
2017-06-08 12:00:00,96.41,96.44,96.41,96.43,10918.0,78.0871,78.1114,78.0871,78.1033,10918.0
2017-06-08 12:05:00,96.44,96.47,96.42,96.47,11354.0,78.1114,78.1357,78.0952,78.1357,11354.0
2017-06-08 12:10:00,96.46,96.54,96.45,96.51,6779.0,78.1276,78.1924,78.1195,78.1681,6779.0
2017-06-08 12:15:00,96.53,96.61,96.52,96.61,2240.0,78.1843,78.2491,78.1762,78.2491,2240.0
2017-06-08 12:20:00,96.6,96.66,96.59,96.6,1132.0,78.241,78.2896,78.2329,78.241,1132.0
2017-06-08 12:25:00,96.57,96.6,96.56,96.56,1062.0,78.2167,78.241,78.2086,78.2086,1062.0
2017-06-08 12:30:00,96.56,96.6,96.56,96.57,3423.0,78.2086,78.241,78.2086,78.2167,3423.0
2017-06-08 12:35:00,96.57,96.61,96.56,96.57,2059.0,78.2167,78.2491,78.2086,78.2167,2059.0
2017-06-08 12:40:00,96.58,96.58,96.57,96.58,643.0,78.2248,78.2248,78.2167,78.2248,643.0
2017-06-08 12:45:00,96.57,96.59,96.56,96.58,1743.0,78.2167,78.2329,78.2086,78.2248,1743.0
2017-06-08 12:50:00,96.6,96.6,96.55,96.57,8576.0,78.241,78.241,78.2005,78.2167,8576.0
2017-06-08 12:55:00,96.58,96.62,96.57,96.62,513.0,78.2248,78.2572,78.2167,78.2572,513.0
2017-06-08 13:00:00,96.62,96.63,96.6,96.61,3108.0,78.2572,78.2653,78.241,78.2491,3108.0
2017-06-08 13:05:00,96.61,96.61,96.55,96.57,1830.0,78.2491,78.2491,78.2005,78.2167,1830.0
2017-06-08 13:10:00,96.57,96.58,96.54,96.54,15544.0,78.2167,78.2248,78.1924,78.1924,15544.0
2017-06-08 13:15:00,96.54,96.58,96.53,96.55,2071.0,78.1924,78.2248,78.1843,78.2005,2071.0
2017-06-08 13:20:00,96.55,96.55,96.5,96.5,2913.0,78.2005,78.2005,78.16,78.16,2913.0
2017-06-08 13:25:00,96.52,96.52,96.42,96.46,2901.0,78.1762,78.1762,78.0952,78.1276,2901.0
2017-06-08 13:30:00,96.45,96.48,96.44,96.46,1487.0,78.1195,78.1438,78.1114,78.1276,1487.0
2017-06-08 13:35:00,96.46,96.47,96.45,96.46,6583.0,78.1276,78.1357,78.1195,78.1276,6583.0
2017-06-08 13:40:00,96.44,96.48,96.44,96.46,6631.0,78.1114,78.1438,78.1114,78.1276,6631.0
2017-06-08 13:45:00,96.45,96.5,96.45,96.5,23060.0,78.1195,78.16,78.1195,78.16,23060.0
2017-06-08 13:50:00,96.51,96.54,96.49,96.52,17744.0,78.1681,78.1924,78.1519,78.1762,17744.0
2017-06-08 13:55:00,96.52,96.55,96.5,96.54,3953.0,78.1762,78.2005,78.16,78.1924,3953.0
2017-06-08 14:00:00,96.54,96.55,96.49,96.5,4516.0,78.1924,78.2005,78.1519,78.16,4516.0
2017-06-08 14:05:00,96.51,96.51,96.48,96.49,349981.0,78.1681,78.1681,78.1438,78.1519,349981.0
2017-06-08 14:10:00,96.5,96.5,96.41,96.42,2333.0,78.16,78.16,78.0871,78.0952,2333.0
2017-06-08 14:15:00,96.42,96.43,96.41,96.41,4282.0,78.0952,78.1033,78.0871,78.0871,4282.0
2017-06-08 14:20:00,96.4,96.4,96.34,96.34,9121.0,78.079,78.079,78.0304,78.0304,9121.0
2017-06-08 14:25:00,96.35,96.36,96.3,96.31,20829.0,78.0385,78.0466,77.998,78.0061,20829.0
2017-06-08 14:30:00,96.33,96.36,96.33,96.36,8119.0,78.0223,78.0466,78.0223,78.0466,8119.0
2017-06-08 14:35:00,96.34,96.35,96.31,96.31,10908.0,78.0304,78.0385,78.0061,78.0061,10908.0
2017-06-08 14:40:00,96.33,96.33,96.28,96.28,4100.0,78.0223,78.0223,77.9818,77.9818,4100.0
2017-06-08 14:45:00,96.29,96.29,96.19,96.21,67161.0,77.9899,77.9899,77.9089,77.9251,67161.0
2017-06-08 14:50:00,96.2,96.24,96.18,96.18,19609.0,77.917,77.9494,77.9008,77.9008,19609.0
2017-06-08 14:55:00,96.18,96.24,96.18,96.23,13996.0,77.9008,77.9494,77.9008,77.9413,13996.0
2017-06-08 15:00:00,96.23,96.26,96.22,96.26,10216.0,77.9413,77.9656,77.9332,77.9656,10216.0
2017-06-08 15:05:00,96.27,96.28,96.24,96.28,7917.0,77.9737,77.9818,77.9494,77.9818,7917.0
2017-06-08 15:10:00,96.27,96.28,96.22,96.25,5450.0,77.9737,77.9818,77.9332,77.9575,5450.0
2017-06-08 15:15:00,96.26,96.3,96.24,96.28,5662.0,77.9656,77.998,77.9494,77.9818,5662.0
2017-06-08 15:20:00,96.28,96.32,96.27,96.32,12374.0,77.9818,78.0142,77.9737,78.0142,12374.0
2017-06-08 15:25:00,96.32,96.33,96.31,96.32,3305.0,78.0142,78.0223,78.0061,78.0142,3305.0
2017-06-08 15:30:00,96.33,96.34,96.27,96.34,7066.0,78.0223,78.0304,77.9737,78.0304,7066.0
2017-06-08 15:35:00,96.34,96.36,96.3,96.3,4131.0,78.0304,78.0466,77.998,77.998,4131.0
2017-06-08 15:40:00,96.3,96.34,96.26,96.27,12039.0,77.998,78.0304,77.9656,77.9737,12039.0
2017-06-08 15:45:00,96.26,96.33,96.26,96.31,9764.0,77.9656,78.0223,77.9656,78.0061,9764.0
2017-06-08 15:50:00,96.32,96.36,96.31,96.33,6490.0,78.0142,78.0466,78.0061,78.0223,6490.0
2017-06-08 15:55:00,96.32,96.35,96.29,96.32,16844.0,78.0142,78.0385,77.9899,78.0142,16844.0
2017-06-09 09:30:00,96.49,96.62,96.43,96.57,18910.0,78.1519,78.2572,78.1033,78.2167,18910.0
2017-06-09 09:35:00,96.59,96.63,96.59,96.61,318596.0,78.2329,78.2653,78.2329,78.2491,318596.0
2017-06-09 09:40:00,96.59,96.63,96.59,96.61,4916.0,78.2329,78.2653,78.2329,78.2491,4916.0
2017-06-09 09:45:00,96.6,96.66,96.6,96.64,30968.0,78.241,78.2896,78.241,78.2734,30968.0
2017-06-09 09:50:00,96.65,96.71,96.61,96.71,11542.0,78.2815,78.3301,78.2491,78.3301,11542.0
2017-06-09 09:55:00,96.74,96.81,96.74,96.75,18497.0,78.3544,78.4111,78.3544,78.3625,18497.0
2017-06-09 10:00:00,96.74,96.78,96.74,96.77,18944.0,78.3544,78.3868,78.3544,78.3787,18944.0
2017-06-09 10:05:00,96.77,96.8,96.75,96.78,4574.0,78.3787,78.403,78.3625,78.3868,4574.0
2017-06-09 10:10:00,96.84,96.85,96.79,96.8,7749.0,78.4354,78.4435,78.3949,78.403,7749.0
2017-06-09 10:15:00,96.8,96.85,96.79,96.85,18594.0,78.403,78.4435,78.3949,78.4435,18594.0
2017-06-09 10:20:00,96.84,96.87,96.84,96.87,6028.0,78.4354,78.4597,78.4354,78.4597,6028.0
2017-06-09 10:25:00,96.89,96.94,96.88,96.93,14549.0,78.4759,78.5164,78.4678,78.5083,14549.0
2017-06-09 10:30:00,96.94,96.98,96.92,96.94,12174.0,78.5164,78.5488,78.5002,78.5164,12174.0
2017-06-09 10:35:00,96.94,96.95,96.91,96.92,3324.0,78.5164,78.5245,78.4921,78.5002,3324.0
2017-06-09 10:40:00,96.91,96.92,96.88,96.92,5377.0,78.4921,78.5002,78.4678,78.5002,5377.0
2017-06-09 10:45:00,96.93,96.95,96.92,96.94,10901.0,78.5083,78.5245,78.5002,78.5164,10901.0
2017-06-09 10:50:00,96.96,96.96,96.92,96.93,8839.0,78.5326,78.5326,78.5002,78.5083,8839.0
2017-06-09 10:55:00,96.92,96.94,96.91,96.94,7486.0,78.5002,78.5164,78.4921,78.5164,7486.0
2017-06-09 11:00:00,96.93,96.98,96.92,96.98,6047.0,78.5083,78.5488,78.5002,78.5488,6047.0
2017-06-09 11:05:00,96.99,97.02,96.98,97.02,5798.0,78.5569,78.5812,78.5488,78.5812,5798.0
2017-06-09 11:10:00,97.02,97.03,96.99,97.0,7506.0,78.5812,78.5893,78.5569,78.565,7506.0
2017-06-09 11:15:00,97.01,97.02,97.0,97.0,5225.0,78.5731,78.5812,78.565,78.565,5225.0
2017-06-09 11:20:00,97.01,97.02,96.97,96.99,5825.0,78.5731,78.5812,78.5407,78.5569,5825.0
2017-06-09 11:25:00,96.99,97.04,96.97,97.03,9096.0,78.5569,78.5974,78.5407,78.5893,9096.0
2017-06-09 11:30:00,97.04,97.06,97.01,97.02,6474.0,78.5974,78.6136,78.5731,78.5812,6474.0
2017-06-09 11:35:00,97.01,97.02,96.96,96.99,7038.0,78.5731,78.5812,78.5326,78.5569,7038.0
2017-06-09 11:40:00,96.97,96.99,96.96,96.99,2155.0,78.5407,78.5569,78.5326,78.5569,2155.0
2017-06-09 11:45:00,96.99,97.03,96.98,97.01,35215.0,78.5569,78.5893,78.5488,78.5731,35215.0
2017-06-09 11:50:00,97.03,97.04,97.0,97.0,4506.0,78.5893,78.5974,78.565,78.565,4506.0
2017-06-09 11:55:00,97.0,97.02,96.97,96.98,649.0,78.565,78.5812,78.5407,78.5488,649.0
2017-06-09 12:00:00,96.96,97.02,96.96,97.02,6772.0,78.5326,78.5812,78.5326,78.5812,6772.0
2017-06-09 12:05:00,97.02,97.04,97.0,97.03,4111.0,78.5812,78.5974,78.565,78.5893,4111.0
2017-06-09 12:10:00,97.04,97.04,97.0,97.02,24027.0,78.5974,78.5974,78.565,78.5812,24027.0
2017-06-09 12:15:00,97.03,97.05,97.01,97.02,15409.0,78.5893,78.6055,78.5731,78.5812,15409.0
2017-06-09 12:20:00,97.02,97.02,96.94,96.94,3362.0,78.5812,78.5812,78.5164,78.5164,3362.0
2017-06-09 12:25:00,96.93,96.97,96.88,96.94,11077.0,78.5083,78.5407,78.4678,78.5164,11077.0
2017-06-09 12:30:00,96.94,96.96,96.89,96.9,9748.0,78.5164,78.5326,78.4759,78.484,9748.0
2017-06-09 12:35:00,96.9,96.92,96.83,96.91,8112.0,78.484,78.5002,78.4273,78.4921,8112.0
2017-06-09 12:40:00,96.91,96.92,96.89,96.9,3415.0,78.4921,78.5002,78.4759,78.484,3415.0
2017-06-09 12:45:00,96.91,96.99,96.91,96.96,11869.0,78.4921,78.5569,78.4921,78.5326,11869.0
2017-06-09 12:50:00,96.97,97.01,96.97,97.01,6275.0,78.5407,78.5731,78.5407,78.5731,6275.0
2017-06-09 12:55:00,97.0,97.01,96.97,96.99,6161.0,78.565,78.5731,78.5407,78.5569,6161.0
2017-06-09 13:00:00,97.0,97.03,96.98,96.99,6335.0,78.565,78.5893,78.5488,78.5569,6335.0
2017-06-09 13:05:00,96.98,97.0,96.95,96.98,6550.0,78.5488,78.565,78.5245,78.5488,6550.0
2017-06-09 13:10:00,96.97,96.99,96.9,96.97,12354.0,78.5407,78.5569,78.484,78.5407,12354.0
2017-06-09 13:15:00,96.97,96.98,96.91,96.96,3125.0,78.5407,78.5488,78.4921,78.5326,3125.0
2017-06-09 13:20:00,96.94,96.96,96.93,96.96,4854.0,78.5164,78.5326,78.5083,78.5326,4854.0
2017-06-09 13:25:00,96.95,96.97,96.95,96.96,20006.0,78.5245,78.5407,78.5245,78.5326,20006.0
2017-06-09 13:30:00,96.97,96.98,96.94,96.98,9794.0,78.5407,78.5488,78.5164,78.5488,9794.0
2017-06-09 13:35:00,96.98,96.98,96.92,96.94,23288.0,78.5488,78.5488,78.5002,78.5164,23288.0
2017-06-09 13:40:00,96.94,96.95,96.87,96.92,16841.0,78.5164,78.5245,78.4597,78.5002,16841.0
2017-06-09 13:45:00,96.93,96.93,96.86,96.86,24028.0,78.5083,78.5083,78.4516,78.4516,24028.0
2017-06-09 13:50:00,96.86,96.87,96.81,96.81,23923.0,78.4516,78.4597,78.4111,78.4111,23923.0
2017-06-09 13:55:00,96.83,96.85,96.79,96.81,12049.0,78.4273,78.4435,78.3949,78.4111,12049.0
2017-06-09 14:00:00,96.79,96.87,96.79,96.87,13773.0,78.3949,78.4597,78.3949,78.4597,13773.0
2017-06-09 14:05:00,96.88,96.89,96.85,96.85,28977.0,78.4678,78.4759,78.4435,78.4435,28977.0
2017-06-09 14:10:00,96.85,96.89,96.83,96.89,20844.0,78.4435,78.4759,78.4273,78.4759,20844.0
2017-06-09 14:15:00,96.89,96.96,96.88,96.9,13420.0,78.4759,78.5326,78.4678,78.484,13420.0
2017-06-09 14:20:00,96.9,96.96,96.89,96.9,19476.0,78.484,78.5326,78.4759,78.484,19476.0
2017-06-09 14:25:00,96.9,96.9,96.87,96.88,12587.0,78.484,78.484,78.4597,78.4678,12587.0
2017-06-09 14:30:00,96.86,96.91,96.79,96.81,30696.0,78.4516,78.4921,78.3949,78.4111,30696.0
2017-06-09 14:35:00,96.82,96.82,96.69,96.75,50017.0,78.4192,78.4192,78.3139,78.3625,50017.0
2017-06-09 14:40:00,96.76,96.76,96.62,96.67,334753.0,78.3706,78.3706,78.2572,78.2977,334753.0
2017-06-09 14:45:00,96.65,96.7,96.59,96.6,88375.0,78.2815,78.322,78.2329,78.241,88375.0
2017-06-09 14:50:00,96.59,96.7,96.54,96.65,49921.0,78.2329,78.322,78.1924,78.2815,49921.0
2017-06-09 14:55:00,96.67,96.67,96.59,96.61,19389.0,78.2977,78.2977,78.2329,78.2491,19389.0
2017-06-09 15:00:00,96.61,96.81,96.6,96.72,30606.0,78.2491,78.4111,78.241,78.3382,30606.0
2017-06-09 15:05:00,96.72,96.76,96.65,96.75,21644.0,78.3382,78.3706,78.2815,78.3625,21644.0
2017-06-09 15:10:00,96.74,96.82,96.74,96.78,30952.0,78.3544,78.4192,78.3544,78.3868,30952.0
2017-06-09 15:15:00,96.78,96.88,96.71,96.86,29518.0,78.3868,78.4678,78.3301,78.4516,29518.0
2017-06-09 15:20:00,96.85,96.93,96.82,96.93,17056.0,78.4435,78.5083,78.4192,78.5083,17056.0
2017-06-09 15:25:00,96.93,96.98,96.89,96.98,14740.0,78.5083,78.5488,78.4759,78.5488,14740.0
2017-06-09 15:30:00,96.92,96.94,96.82,96.88,20765.0,78.5002,78.5164,78.4192,78.4678,20765.0
2017-06-09 15:35:00,96.87,96.91,96.83,96.88,17411.0,78.4597,78.4921,78.4273,78.4678,17411.0
2017-06-09 15:40:00,96.85,96.89,96.8,96.88,19929.0,78.4435,78.4759,78.403,78.4678,19929.0
2017-06-09 15:45:00,96.88,96.98,96.88,96.98,26738.0,78.4678,78.5488,78.4678,78.5488,26738.0
2017-06-09 15:50:00,96.99,97.09,96.99,97.08,86279.0,78.5569,78.6379,78.5569,78.6298,86279.0
2017-06-09 15:55:00,97.09,97.11,97.02,97.08,39010.0,78.6379,78.6541,78.5812,78.6298,39010.0
2017-06-12 09:30:00,97.13,97.5,97.13,97.43,30654.0,78.6703,78.97,78.6703,78.9133,30654.0
2017-06-12 09:35:00,97.43,97.47,97.38,97.45,79610.0,78.9133,78.9457,78.8728,78.9295,79610.0
2017-06-12 09:40:00,97.45,97.45,97.27,97.39,77736.0,78.9295,78.9295,78.7837,78.8809,77736.0
2017-06-12 09:45:00,97.39,97.44,97.32,97.35,41388.0,78.8809,78.9214,78.8242,78.8485,41388.0
2017-06-12 09:50:00,97.35,97.35,97.22,97.25,27130.0,78.8485,78.8485,78.7432,78.7675,27130.0
2017-06-12 09:55:00,97.27,97.33,97.22,97.25,27511.0,78.7837,78.8323,78.7432,78.7675,27511.0
2017-06-12 10:00:00,97.25,97.27,97.09,97.23,37011.0,78.7675,78.7837,78.6379,78.7513,37011.0
2017-06-12 10:05:00,97.26,97.33,97.22,97.25,46734.0,78.7756,78.8323,78.7432,78.7675,46734.0
2017-06-12 10:10:00,97.26,97.31,97.21,97.26,28176.0,78.7756,78.8161,78.7351,78.7756,28176.0
2017-06-12 10:15:00,97.25,97.31,97.22,97.3,39632.0,78.7675,78.8161,78.7432,78.808,39632.0
2017-06-12 10:20:00,97.3,97.31,97.25,97.28,40138.0,78.808,78.8161,78.7675,78.7918,40138.0
2017-06-12 10:25:00,97.29,97.3,97.24,97.3,57961.0,78.7999,78.808,78.7594,78.808,57961.0
2017-06-12 10:30:00,97.29,97.29,97.19,97.2,15972.0,78.7999,78.7999,78.7189,78.727,15972.0
2017-06-12 10:35:00,97.21,97.24,97.16,97.17,24390.0,78.7351,78.7594,78.6946,78.7027,24390.0
2017-06-12 10:40:00,97.17,97.26,97.17,97.2,17435.0,78.7027,78.7756,78.7027,78.727,17435.0
2017-06-12 10:45:00,97.22,97.26,97.18,97.2,21697.0,78.7432,78.7756,78.7108,78.727,21697.0
2017-06-12 10:50:00,97.2,97.27,97.19,97.27,8842.0,78.727,78.7837,78.7189,78.7837,8842.0
2017-06-12 10:55:00,97.27,97.29,97.23,97.29,17687.0,78.7837,78.7999,78.7513,78.7999,17687.0
2017-06-12 11:00:00,97.29,97.33,97.27,97.27,19933.0,78.7999,78.8323,78.7837,78.7837,19933.0
2017-06-12 11:05:00,97.29,97.29,97.19,97.21,32056.0,78.7999,78.7999,78.7189,78.7351,32056.0
2017-06-12 11:10:00,97.21,97.28,97.21,97.21,6704.0,78.7351,78.7918,78.7351,78.7351,6704.0
2017-06-12 11:15:00,97.21,97.24,97.16,97.17,14210.0,78.7351,78.7594,78.6946,78.7027,14210.0
2017-06-12 11:20:00,97.17,97.17,97.09,97.09,10065.0,78.7027,78.7027,78.6379,78.6379,10065.0
2017-06-12 11:25:00,97.09,97.11,97.05,97.06,15687.0,78.6379,78.6541,78.6055,78.6136,15687.0
2017-06-12 11:30:00,97.06,97.11,97.06,97.08,6481.0,78.6136,78.6541,78.6136,78.6298,6481.0
2017-06-12 11:35:00,97.08,97.08,97.0,97.03,16190.0,78.6298,78.6298,78.565,78.5893,16190.0
2017-06-12 11:40:00,97.02,97.04,96.99,97.02,13731.0,78.5812,78.5974,78.5569,78.5812,13731.0
2017-06-12 11:45:00,97.03,97.09,97.02,97.08,7903.0,78.5893,78.6379,78.5812,78.6298,7903.0
2017-06-12 11:50:00,97.07,97.08,97.02,97.04,16417.0,78.6217,78.6298,78.5812,78.5974,16417.0
2017-06-12 11:55:00,97.04,97.09,97.03,97.08,10738.0,78.5974,78.6379,78.5893,78.6298,10738.0
2017-06-12 12:00:00,97.09,97.1,97.0,97.01,25057.0,78.6379,78.646,78.565,78.5731,25057.0
2017-06-12 12:05:00,97.0,97.01,96.98,96.98,7655.0,78.565,78.5731,78.5488,78.5488,7655.0
2017-06-12 12:10:00,96.98,97.04,96.96,97.01,16764.0,78.5488,78.5974,78.5326,78.5731,16764.0
2017-06-12 12:15:00,97.02,97.04,97.01,97.04,3908.0,78.5812,78.5974,78.5731,78.5974,3908.0
2017-06-12 12:20:00,97.04,97.07,97.03,97.03,8368.0,78.5974,78.6217,78.5893,78.5893,8368.0
2017-06-12 12:25:00,97.02,97.06,97.02,97.05,7557.0,78.5812,78.6136,78.5812,78.6055,7557.0
2017-06-12 12:30:00,97.05,97.08,97.04,97.08,15747.0,78.6055,78.6298,78.5974,78.6298,15747.0
2017-06-12 12:35:00,97.08,97.08,97.05,97.06,12370.0,78.6298,78.6298,78.6055,78.6136,12370.0
2017-06-12 12:40:00,97.06,97.08,97.02,97.02,1700.0,78.6136,78.6298,78.5812,78.5812,1700.0
2017-06-12 12:45:00,97.03,97.05,97.01,97.02,48312.0,78.5893,78.6055,78.5731,78.5812,48312.0
2017-06-12 12:50:00,97.01,97.01,96.98,96.99,3653.0,78.5731,78.5731,78.5488,78.5569,3653.0
2017-06-12 12:55:00,97.0,97.01,96.96,96.96,8770.0,78.565,78.5731,78.5326,78.5326,8770.0
2017-06-12 13:00:00,96.97,97.02,96.97,97.02,9682.0,78.5407,78.5812,78.5407,78.5812,9682.0
2017-06-12 13:05:00,97.01,97.05,97.0,97.04,8323.0,78.5731,78.6055,78.565,78.5974,8323.0
2017-06-12 13:10:00,97.03,97.03,97.0,97.02,14886.0,78.5893,78.5893,78.565,78.5812,14886.0
2017-06-12 13:15:00,97.04,97.06,97.03,97.06,3038.0,78.5974,78.6136,78.5893,78.6136,3038.0
2017-06-12 13:20:00,97.06,97.08,97.06,97.07,5114.0,78.6136,78.6298,78.6136,78.6217,5114.0
2017-06-12 13:25:00,97.07,97.08,97.06,97.07,4510.0,78.6217,78.6298,78.6136,78.6217,4510.0
2017-06-12 13:30:00,97.07,97.09,97.06,97.07,7502.0,78.6217,78.6379,78.6136,78.6217,7502.0
2017-06-12 13:35:00,97.06,97.06,97.02,97.03,4083.0,78.6136,78.6136,78.5812,78.5893,4083.0
2017-06-12 13:40:00,97.05,97.06,97.03,97.04,17431.0,78.6055,78.6136,78.5893,78.5974,17431.0
2017-06-12 13:45:00,97.04,97.07,97.02,97.04,4812.0,78.5974,78.6217,78.5812,78.5974,4812.0
2017-06-12 13:50:00,97.04,97.05,97.03,97.05,8107.0,78.5974,78.6055,78.5893,78.6055,8107.0
2017-06-12 13:55:00,97.04,97.05,96.98,96.98,16609.0,78.5974,78.6055,78.5488,78.5488,16609.0
2017-06-12 14:00:00,96.99,97.04,96.99,97.04,6705.0,78.5569,78.5974,78.5569,78.5974,6705.0
2017-06-12 14:05:00,97.03,97.06,97.01,97.05,7677.0,78.5893,78.6136,78.5731,78.6055,7677.0
2017-06-12 14:10:00,97.05,97.08,97.04,97.06,8169.0,78.6055,78.6298,78.5974,78.6136,8169.0
2017-06-12 14:15:00,97.06,97.09,97.05,97.07,12118.0,78.6136,78.6379,78.6055,78.6217,12118.0
2017-06-12 14:20:00,97.06,97.08,97.02,97.04,19529.0,78.6136,78.6298,78.5812,78.5974,19529.0
2017-06-12 14:25:00,97.02,97.04,97.0,97.02,13797.0,78.5812,78.5974,78.565,78.5812,13797.0
2017-06-12 14:30:00,97.02,97.05,97.0,97.02,2639.0,78.5812,78.6055,78.565,78.5812,2639.0
2017-06-12 14:35:00,97.04,97.09,97.04,97.09,6750.0,78.5974,78.6379,78.5974,78.6379,6750.0
2017-06-12 14:40:00,97.09,97.12,97.07,97.11,18512.0,78.6379,78.6622,78.6217,78.6541,18512.0
2017-06-12 14:45:00,97.1,97.12,97.07,97.1,10443.0,78.646,78.6622,78.6217,78.646,10443.0
2017-06-12 14:50:00,97.11,97.12,97.09,97.11,18252.0,78.6541,78.6622,78.6379,78.6541,18252.0
2017-06-12 14:55:00,97.1,97.13,97.09,97.13,11729.0,78.646,78.6703,78.6379,78.6703,11729.0
2017-06-12 15:00:00,97.13,97.14,97.09,97.1,22959.0,78.6703,78.6784,78.6379,78.646,22959.0
2017-06-12 15:05:00,97.1,97.16,97.1,97.14,5383.0,78.646,78.6946,78.646,78.6784,5383.0
2017-06-12 15:10:00,97.14,97.17,97.13,97.17,4453.0,78.6784,78.7027,78.6703,78.7027,4453.0
2017-06-12 15:15:00,97.17,97.19,97.15,97.15,6896.0,78.7027,78.7189,78.6865,78.6865,6896.0
2017-06-12 15:20:00,97.17,97.18,97.15,97.16,2928.0,78.7027,78.7108,78.6865,78.6946,2928.0
2017-06-12 15:25:00,97.17,97.17,97.09,97.11,7009.0,78.7027,78.7027,78.6379,78.6541,7009.0
2017-06-12 15:30:00,97.11,97.13,97.1,97.13,10632.0,78.6541,78.6703,78.646,78.6703,10632.0
2017-06-12 15:35:00,97.13,97.18,97.13,97.17,8155.0,78.6703,78.7108,78.6703,78.7027,8155.0
2017-06-12 15:40:00,97.16,97.17,97.11,97.15,68239.0,78.6946,78.7027,78.6541,78.6865,68239.0
2017-06-12 15:45:00,97.13,97.19,97.11,97.12,80249.0,78.6703,78.7189,78.6541,78.6622,80249.0
2017-06-12 15:50:00,97.12,97.19,97.12,97.19,19618.0,78.6622,78.7189,78.6622,78.7189,19618.0
2017-06-12 15:55:00,97.19,97.25,97.17,97.22,9567.0,78.7189,78.7675,78.7027,78.7432,9567.0
2017-06-13 09:30:00,97.39,97.46,97.36,97.45,19963.0,78.8809,78.9376,78.8566,78.9295,19963.0
2017-06-13 09:35:00,97.45,97.45,97.4,97.41,3746.0,78.9295,78.9295,78.889,78.8971,3746.0
2017-06-13 09:40:00,97.45,97.49,97.44,97.44,37860.0,78.9295,78.9619,78.9214,78.9214,37860.0
2017-06-13 09:45:00,97.44,97.44,97.34,97.35,4333.0,78.9214,78.9214,78.8404,78.8485,4333.0
2017-06-13 09:50:00,97.36,97.38,97.27,97.38,17886.0,78.8566,78.8728,78.7837,78.8728,17886.0
2017-06-13 09:55:00,97.39,97.4,97.38,97.39,4666.0,78.8809,78.889,78.8728,78.8809,4666.0
2017-06-13 10:00:00,97.38,97.38,97.34,97.35,20755.0,78.8728,78.8728,78.8404,78.8485,20755.0
2017-06-13 10:05:00,97.34,97.37,97.34,97.35,3817.0,78.8404,78.8647,78.8404,78.8485,3817.0
2017-06-13 10:10:00,97.35,97.43,97.35,97.38,10529.0,78.8485,78.9133,78.8485,78.8728,10529.0
2017-06-13 10:15:00,97.39,97.4,97.36,97.38,7365.0,78.8809,78.889,78.8566,78.8728,7365.0
2017-06-13 10:20:00,97.38,97.42,97.38,97.41,8727.0,78.8728,78.9052,78.8728,78.8971,8727.0
2017-06-13 10:25:00,97.42,97.44,97.41,97.41,185274.0,78.9052,78.9214,78.8971,78.8971,185274.0
2017-06-13 10:30:00,97.44,97.45,97.41,97.42,3972.0,78.9214,78.9295,78.8971,78.9052,3972.0
2017-06-13 10:35:00,97.42,97.43,97.41,97.43,5210.0,78.9052,78.9133,78.8971,78.9133,5210.0
2017-06-13 10:40:00,97.43,97.43,97.36,97.37,2018.0,78.9133,78.9133,78.8566,78.8647,2018.0
2017-06-13 10:45:00,97.37,97.42,97.35,97.4,15553.0,78.8647,78.9052,78.8485,78.889,15553.0
2017-06-13 10:50:00,97.42,97.42,97.36,97.38,4429.0,78.9052,78.9052,78.8566,78.8728,4429.0
2017-06-13 10:55:00,97.39,97.43,97.36,97.37,4661.0,78.8809,78.9133,78.8566,78.8647,4661.0
2017-06-13 11:00:00,97.34,97.36,97.33,97.35,2950.0,78.8404,78.8566,78.8323,78.8485,2950.0
2017-06-13 11:05:00,97.36,97.39,97.36,97.38,2277.0,78.8566,78.8809,78.8566,78.8728,2277.0
2017-06-13 11:10:00,97.42,97.43,97.4,97.4,2769.0,78.9052,78.9133,78.889,78.889,2769.0
2017-06-13 11:15:00,97.38,97.41,97.38,97.38,2094.0,78.8728,78.8971,78.8728,78.8728,2094.0
2017-06-13 11:20:00,97.38,97.39,97.37,97.37,18268.0,78.8728,78.8809,78.8647,78.8647,18268.0
2017-06-13 11:25:00,97.37,97.41,97.37,97.41,7233.0,78.8647,78.8971,78.8647,78.8971,7233.0
2017-06-13 11:30:00,97.41,97.42,97.39,97.41,2838.0,78.8971,78.9052,78.8809,78.8971,2838.0
2017-06-13 11:35:00,97.42,97.47,97.4,97.46,7430.0,78.9052,78.9457,78.889,78.9376,7430.0
2017-06-13 11:40:00,97.45,97.5,97.44,97.49,30120.0,78.9295,78.97,78.9214,78.9619,30120.0
2017-06-13 11:45:00,97.5,97.52,97.46,97.47,8154.0,78.97,78.9862,78.9376,78.9457,8154.0
2017-06-13 11:50:00,97.47,97.48,97.46,97.47,3489.0,78.9457,78.9538,78.9376,78.9457,3489.0
2017-06-13 11:55:00,97.48,97.48,97.45,97.46,6954.0,78.9538,78.9538,78.9295,78.9376,6954.0
2017-06-13 12:00:00,97.45,97.46,97.42,97.43,4458.0,78.9295,78.9376,78.9052,78.9133,4458.0
2017-06-13 12:05:00,97.43,97.44,97.42,97.42,3720.0,78.9133,78.9214,78.9052,78.9052,3720.0
2017-06-13 12:10:00,97.42,97.45,97.42,97.44,3229.0,78.9052,78.9295,78.9052,78.9214,3229.0
2017-06-13 12:15:00,97.44,97.45,97.43,97.44,5608.0,78.9214,78.9295,78.9133,78.9214,5608.0
2017-06-13 12:20:00,97.45,97.45,97.42,97.44,2320.0,78.9295,78.9295,78.9052,78.9214,2320.0
2017-06-13 12:25:00,97.43,97.46,97.42,97.46,4730.0,78.9133,78.9376,78.9052,78.9376,4730.0
2017-06-13 12:30:00,97.44,97.47,97.44,97.46,2634.0,78.9214,78.9457,78.9214,78.9376,2634.0
2017-06-13 12:35:00,97.46,97.5,97.46,97.48,2368.0,78.9376,78.97,78.9376,78.9538,2368.0
2017-06-13 12:40:00,97.48,97.52,97.47,97.49,13497.0,78.9538,78.9862,78.9457,78.9619,13497.0
2017-06-13 12:45:00,97.49,97.5,97.48,97.49,2680.0,78.9619,78.97,78.9538,78.9619,2680.0
2017-06-13 12:50:00,97.5,97.5,97.48,97.49,3721.0,78.97,78.97,78.9538,78.9619,3721.0
2017-06-13 12:55:00,97.5,97.53,97.49,97.53,7221.0,78.97,78.9943,78.9619,78.9943,7221.0
2017-06-13 13:00:00,97.52,97.52,97.51,97.52,2459.0,78.9862,78.9862,78.9781,78.9862,2459.0
2017-06-13 13:05:00,97.52,97.54,97.51,97.54,2079.0,78.9862,79.0024,78.9781,79.0024,2079.0
2017-06-13 13:10:00,97.54,97.59,97.54,97.57,23417.0,79.0024,79.0429,79.0024,79.0267,23417.0
2017-06-13 13:15:00,97.56,97.57,97.54,97.55,7074.0,79.0186,79.0267,79.0024,79.0105,7074.0
2017-06-13 13:20:00,97.54,97.56,97.53,97.55,6413.0,79.0024,79.0186,78.9943,79.0105,6413.0
2017-06-13 13:25:00,97.55,97.57,97.53,97.57,5122.0,79.0105,79.0267,78.9943,79.0267,5122.0
2017-06-13 13:30:00,97.57,97.57,97.53,97.54,15101.0,79.0267,79.0267,78.9943,79.0024,15101.0
2017-06-13 13:35:00,97.54,97.55,97.52,97.54,10649.0,79.0024,79.0105,78.9862,79.0024,10649.0
2017-06-13 13:40:00,97.53,97.53,97.48,97.49,3394.0,78.9943,78.9943,78.9538,78.9619,3394.0
2017-06-13 13:45:00,97.5,97.51,97.48,97.51,4894.0,78.97,78.9781,78.9538,78.9781,4894.0
2017-06-13 13:50:00,97.5,97.54,97.5,97.52,11476.0,78.97,79.0024,78.97,78.9862,11476.0
2017-06-13 13:55:00,97.53,97.54,97.53,97.53,6011.0,78.9943,79.0024,78.9943,78.9943,6011.0
2017-06-13 14:00:00,97.54,97.56,97.53,97.55,9089.0,79.0024,79.0186,78.9943,79.0105,9089.0
2017-06-13 14:05:00,97.55,97.62,97.55,97.61,20942.0,79.0105,79.0672,79.0105,79.0591,20942.0
2017-06-13 14:10:00,97.61,97.62,97.58,97.6,1092.0,79.0591,79.0672,79.0348,79.051,1092.0
2017-06-13 14:15:00,97.59,97.62,97.57,97.61,5679.0,79.0429,79.0672,79.0267,79.0591,5679.0
2017-06-13 14:20:00,97.6,97.62,97.58,97.59,4054.0,79.051,79.0672,79.0348,79.0429,4054.0
2017-06-13 14:25:00,97.59,97.6,97.58,97.58,28114.0,79.0429,79.051,79.0348,79.0348,28114.0
2017-06-13 14:30:00,97.59,97.61,97.55,97.56,15686.0,79.0429,79.0591,79.0105,79.0186,15686.0
2017-06-13 14:35:00,97.57,97.59,97.57,97.59,5876.0,79.0267,79.0429,79.0267,79.0429,5876.0
2017-06-13 14:40:00,97.59,97.59,97.56,97.59,5928.0,79.0429,79.0429,79.0186,79.0429,5928.0
2017-06-13 14:45:00,97.58,97.59,97.56,97.57,5360.0,79.0348,79.0429,79.0186,79.0267,5360.0
2017-06-13 14:50:00,97.57,97.58,97.55,97.55,19244.0,79.0267,79.0348,79.0105,79.0105,19244.0
2017-06-13 14:55:00,97.55,97.55,97.51,97.52,14913.0,79.0105,79.0105,78.9781,78.9862,14913.0
2017-06-13 15:00:00,97.53,97.54,97.52,97.52,10345.0,78.9943,79.0024,78.9862,78.9862,10345.0
2017-06-13 15:05:00,97.52,97.55,97.51,97.53,5189.0,78.9862,79.0105,78.9781,78.9943,5189.0
2017-06-13 15:10:00,97.54,97.56,97.53,97.54,736091.0,79.0024,79.0186,78.9943,79.0024,736091.0
2017-06-13 15:15:00,97.53,97.56,97.53,97.54,7875.0,78.9943,79.0186,78.9943,79.0024,7875.0
2017-06-13 15:20:00,97.56,97.58,97.55,97.56,30098.0,79.0186,79.0348,79.0105,79.0186,30098.0
2017-06-13 15:25:00,97.56,97.61,97.55,97.61,8429.0,79.0186,79.0591,79.0105,79.0591,8429.0
2017-06-13 15:30:00,97.6,97.61,97.57,97.61,29507.0,79.051,79.0591,79.0267,79.0591,29507.0
2017-06-13 15:35:00,97.6,97.61,97.55,97.57,10433.0,79.051,79.0591,79.0105,79.0267,10433.0
2017-06-13 15:40:00,97.57,97.58,97.53,97.55,22544.0,79.0267,79.0348,78.9943,79.0105,22544.0
2017-06-13 15:45:00,97.55,97.56,97.54,97.56,28636.0,79.0105,79.0186,79.0024,79.0186,28636.0
2017-06-13 15:50:00,97.57,97.57,97.52,97.53,82378.0,79.0267,79.0267,78.9862,78.9943,82378.0
2017-06-13 15:55:00,97.54,97.59,97.5,97.58,103042.0,79.0024,79.0429,78.97,79.0348,103042.0
2017-06-14 09:30:00,97.62,97.62,97.47,97.48,41027.0,79.0672,79.0672,78.9457,78.9538,41027.0
2017-06-14 09:35:00,97.42,97.42,97.35,97.4,4608.0,78.9052,78.9052,78.8485,78.889,4608.0
2017-06-14 09:40:00,97.4,97.48,97.4,97.46,31140.0,78.889,78.9538,78.889,78.9376,31140.0
2017-06-14 09:45:00,97.46,97.47,97.45,97.46,5779.0,78.9376,78.9457,78.9295,78.9376,5779.0
2017-06-14 09:50:00,97.46,97.51,97.45,97.49,6316.0,78.9376,78.9781,78.9295,78.9619,6316.0
2017-06-14 09:55:00,97.51,97.51,97.47,97.47,6053.0,78.9781,78.9781,78.9457,78.9457,6053.0
2017-06-14 10:00:00,97.45,97.49,97.38,97.39,4431.0,78.9295,78.9619,78.8728,78.8809,4431.0
2017-06-14 10:05:00,97.4,97.43,97.39,97.43,7688.0,78.889,78.9133,78.8809,78.9133,7688.0
2017-06-14 10:10:00,97.41,97.42,97.36,97.4,5881.0,78.8971,78.9052,78.8566,78.889,5881.0
2017-06-14 10:15:00,97.42,97.47,97.39,97.45,25921.0,78.9052,78.9457,78.8809,78.9295,25921.0
2017-06-14 10:20:00,97.44,97.45,97.38,97.38,7314.0,78.9214,78.9295,78.8728,78.8728,7314.0
2017-06-14 10:25:00,97.39,97.44,97.36,97.4,4152.0,78.8809,78.9214,78.8566,78.889,4152.0
2017-06-14 10:30:00,97.41,97.43,97.34,97.34,6899.0,78.8971,78.9133,78.8404,78.8404,6899.0
2017-06-14 10:35:00,97.33,97.38,97.33,97.36,6833.0,78.8323,78.8728,78.8323,78.8566,6833.0
2017-06-14 10:40:00,97.35,97.36,97.28,97.3,15216.0,78.8485,78.8566,78.7918,78.808,15216.0
2017-06-14 10:45:00,97.31,97.32,97.24,97.29,17090.0,78.8161,78.8242,78.7594,78.7999,17090.0
2017-06-14 10:50:00,97.27,97.3,97.27,97.29,2507.0,78.7837,78.808,78.7837,78.7999,2507.0
2017-06-14 10:55:00,97.27,97.27,97.17,97.23,5458.0,78.7837,78.7837,78.7027,78.7513,5458.0
2017-06-14 11:00:00,97.23,97.25,97.2,97.25,4352.0,78.7513,78.7675,78.727,78.7675,4352.0
2017-06-14 11:05:00,97.23,97.25,97.21,97.25,2152.0,78.7513,78.7675,78.7351,78.7675,2152.0
2017-06-14 11:10:00,97.24,97.26,97.22,97.25,6356.0,78.7594,78.7756,78.7432,78.7675,6356.0
2017-06-14 11:15:00,97.24,97.31,97.24,97.29,5914.0,78.7594,78.8161,78.7594,78.7999,5914.0
2017-06-14 11:20:00,97.29,97.31,97.28,97.3,6753.0,78.7999,78.8161,78.7918,78.808,6753.0
2017-06-14 11:25:00,97.31,97.31,97.28,97.3,2668.0,78.8161,78.8161,78.7918,78.808,2668.0
2017-06-14 11:30:00,97.31,97.31,97.24,97.26,8946.0,78.8161,78.8161,78.7594,78.7756,8946.0
2017-06-14 11:35:00,97.26,97.27,97.22,97.22,13116.0,78.7756,78.7837,78.7432,78.7432,13116.0
2017-06-14 11:40:00,97.24,97.27,97.2,97.2,3963.0,78.7594,78.7837,78.727,78.727,3963.0
2017-06-14 11:45:00,97.17,97.23,97.17,97.23,8250.0,78.7027,78.7513,78.7027,78.7513,8250.0
2017-06-14 11:50:00,97.22,97.23,97.21,97.21,4100.0,78.7432,78.7513,78.7351,78.7351,4100.0
2017-06-14 11:55:00,97.21,97.22,97.2,97.22,4578.0,78.7351,78.7432,78.727,78.7432,4578.0
2017-06-14 12:00:00,97.21,97.22,97.19,97.19,4159.0,78.7351,78.7432,78.7189,78.7189,4159.0
2017-06-14 12:05:00,97.22,97.22,97.16,97.16,2834.0,78.7432,78.7432,78.6946,78.6946,2834.0
2017-06-14 12:10:00,97.18,97.18,97.16,97.18,3633.0,78.7108,78.7108,78.6946,78.7108,3633.0
2017-06-14 12:15:00,97.17,97.22,97.17,97.22,1233.0,78.7027,78.7432,78.7027,78.7432,1233.0
2017-06-14 12:20:00,97.23,97.24,97.2,97.21,1000.0,78.7513,78.7594,78.727,78.7351,1000.0
2017-06-14 12:25:00,97.22,97.24,97.21,97.23,2172.0,78.7432,78.7594,78.7351,78.7513,2172.0
2017-06-14 12:30:00,97.23,97.27,97.23,97.27,4825.0,78.7513,78.7837,78.7513,78.7837,4825.0
2017-06-14 12:35:00,97.28,97.29,97.27,97.28,968.0,78.7918,78.7999,78.7837,78.7918,968.0
2017-06-14 12:40:00,97.31,97.31,97.29,97.31,5455.0,78.8161,78.8161,78.7999,78.8161,5455.0
2017-06-14 12:45:00,97.31,97.31,97.28,97.29,10324.0,78.8161,78.8161,78.7918,78.7999,10324.0
2017-06-14 12:50:00,97.28,97.29,97.26,97.27,4453.0,78.7918,78.7999,78.7756,78.7837,4453.0
2017-06-14 12:55:00,97.27,97.3,97.27,97.29,1320.0,78.7837,78.808,78.7837,78.7999,1320.0
2017-06-14 13:00:00,97.29,97.36,97.29,97.36,4209.0,78.7999,78.8566,78.7999,78.8566,4209.0
2017-06-14 13:05:00,97.34,97.34,97.3,97.31,1315.0,78.8404,78.8404,78.808,78.8161,1315.0
2017-06-14 13:10:00,97.32,97.32,97.28,97.29,981.0,78.8242,78.8242,78.7918,78.7999,981.0
2017-06-14 13:15:00,97.29,97.3,97.26,97.27,24023.0,78.7999,78.808,78.7756,78.7837,24023.0
2017-06-14 13:20:00,97.27,97.3,97.27,97.28,3550.0,78.7837,78.808,78.7837,78.7918,3550.0
2017-06-14 13:25:00,97.28,97.28,97.25,97.28,18846.0,78.7918,78.7918,78.7675,78.7918,18846.0
2017-06-14 13:30:00,97.26,97.3,97.23,97.29,2344.0,78.7756,78.808,78.7513,78.7999,2344.0
2017-06-14 13:35:00,97.3,97.3,97.25,97.27,5219.0,78.808,78.808,78.7675,78.7837,5219.0
2017-06-14 13:40:00,97.27,97.3,97.26,97.28,7258.0,78.7837,78.808,78.7756,78.7918,7258.0
2017-06-14 13:45:00,97.28,97.31,97.27,97.31,8697.0,78.7918,78.8161,78.7837,78.8161,8697.0
2017-06-14 13:50:00,97.3,97.32,97.29,97.29,239163.0,78.808,78.8242,78.7999,78.7999,239163.0
2017-06-14 13:55:00,97.33,97.34,97.3,97.33,1426.0,78.8323,78.8404,78.808,78.8323,1426.0
2017-06-14 14:00:00,97.3,97.37,97.24,97.31,9299.0,78.808,78.8647,78.7594,78.8161,9299.0
2017-06-14 14:05:00,97.31,97.46,97.31,97.38,8125.0,78.8161,78.9376,78.8161,78.8728,8125.0
2017-06-14 14:10:00,97.41,97.41,97.34,97.41,12918.0,78.8971,78.8971,78.8404,78.8971,12918.0
2017-06-14 14:15:00,97.37,97.38,97.27,97.31,7029.0,78.8647,78.8728,78.7837,78.8161,7029.0
2017-06-14 14:20:00,97.29,97.35,97.28,97.34,19096.0,78.7999,78.8485,78.7918,78.8404,19096.0
2017-06-14 14:25:00,97.31,97.42,97.31,97.42,5835.0,78.8161,78.9052,78.8161,78.9052,5835.0
2017-06-14 14:30:00,97.4,97.46,97.38,97.46,7372.0,78.889,78.9376,78.8728,78.9376,7372.0
2017-06-14 14:35:00,97.43,97.43,97.34,97.39,24043.0,78.9133,78.9133,78.8404,78.8809,24043.0
2017-06-14 14:40:00,97.38,97.39,97.18,97.19,66735.0,78.8728,78.8809,78.7108,78.7189,66735.0
2017-06-14 14:45:00,97.21,97.26,97.16,97.23,105335.0,78.7351,78.7756,78.6946,78.7513,105335.0
2017-06-14 14:50:00,97.22,97.29,97.2,97.27,26304.0,78.7432,78.7999,78.727,78.7837,26304.0
2017-06-14 14:55:00,97.23,97.27,97.22,97.23,8287.0,78.7513,78.7837,78.7432,78.7513,8287.0
2017-06-14 15:00:00,97.22,97.24,97.17,97.24,7829.0,78.7432,78.7594,78.7027,78.7594,7829.0
2017-06-14 15:05:00,97.23,97.31,97.23,97.26,7086.0,78.7513,78.8161,78.7513,78.7756,7086.0
2017-06-14 15:10:00,97.23,97.25,97.17,97.21,19578.0,78.7513,78.7675,78.7027,78.7351,19578.0
2017-06-14 15:15:00,97.23,97.34,97.23,97.33,20525.0,78.7513,78.8404,78.7513,78.8323,20525.0
2017-06-14 15:20:00,97.3,97.34,97.27,97.34,8262.0,78.808,78.8404,78.7837,78.8404,8262.0
2017-06-14 15:25:00,97.34,97.39,97.31,97.38,2900.0,78.8404,78.8809,78.8161,78.8728,2900.0
2017-06-14 15:30:00,97.38,97.39,97.31,97.39,17070.0,78.8728,78.8809,78.8161,78.8809,17070.0
2017-06-14 15:35:00,97.39,97.47,97.36,97.47,28857.0,78.8809,78.9457,78.8566,78.9457,28857.0
2017-06-14 15:40:00,97.47,97.47,97.41,97.44,9231.0,78.9457,78.9457,78.8971,78.9214,9231.0
2017-06-14 15:45:00,97.41,97.48,97.4,97.47,20309.0,78.8971,78.9538,78.889,78.9457,20309.0
2017-06-14 15:50:00,97.49,97.55,97.44,97.53,20379.0,78.9619,79.0105,78.9214,78.9943,20379.0
2017-06-14 15:55:00,97.52,97.52,97.46,97.48,13026.0,78.9862,78.9862,78.9376,78.9538,13026.0
2017-06-15 09:30:00,97.01,97.14,97.0,97.13,27494.0,78.5731,78.6784,78.565,78.6703,27494.0
2017-06-15 09:35:00,97.17,97.17,97.1,97.16,4845.0,78.7027,78.7027,78.646,78.6946,4845.0
2017-06-15 09:40:00,97.16,97.2,97.09,97.09,56862.0,78.6946,78.727,78.6379,78.6379,56862.0
2017-06-15 09:45:00,97.08,97.11,97.05,97.06,4040.0,78.6298,78.6541,78.6055,78.6136,4040.0
2017-06-15 09:50:00,97.06,97.14,97.03,97.14,13513.0,78.6136,78.6784,78.5893,78.6784,13513.0
2017-06-15 09:55:00,97.14,97.23,97.14,97.23,6718.0,78.6784,78.7513,78.6784,78.7513,6718.0
2017-06-15 10:00:00,97.23,97.29,97.21,97.22,27333.0,78.7513,78.7999,78.7351,78.7432,27333.0
2017-06-15 10:05:00,97.22,97.22,97.12,97.16,163382.0,78.7432,78.7432,78.6622,78.6946,163382.0
2017-06-15 10:10:00,97.16,97.17,97.09,97.11,15469.0,78.6946,78.7027,78.6379,78.6541,15469.0
2017-06-15 10:15:00,97.11,97.11,97.04,97.05,1292.0,78.6541,78.6541,78.5974,78.6055,1292.0
2017-06-15 10:20:00,97.02,97.06,97.0,97.0,10512.0,78.5812,78.6136,78.565,78.565,10512.0
2017-06-15 10:25:00,97.01,97.09,96.98,97.08,6934.0,78.5731,78.6379,78.5488,78.6298,6934.0
2017-06-15 10:30:00,97.08,97.11,97.07,97.09,10043.0,78.6298,78.6541,78.6217,78.6379,10043.0
2017-06-15 10:35:00,97.08,97.16,97.07,97.15,12270.0,78.6298,78.6946,78.6217,78.6865,12270.0
2017-06-15 10:40:00,97.1,97.11,97.07,97.08,8126.0,78.646,78.6541,78.6217,78.6298,8126.0
2017-06-15 10:45:00,97.09,97.09,97.05,97.08,4859.0,78.6379,78.6379,78.6055,78.6298,4859.0
2017-06-15 10:50:00,97.06,97.08,97.0,97.0,1691.0,78.6136,78.6298,78.565,78.565,1691.0
2017-06-15 10:55:00,97.02,97.15,97.02,97.14,11523.0,78.5812,78.6865,78.5812,78.6784,11523.0
2017-06-15 11:00:00,97.17,97.24,97.14,97.24,11066.0,78.7027,78.7594,78.6784,78.7594,11066.0
2017-06-15 11:05:00,97.23,97.24,97.19,97.19,154919.0,78.7513,78.7594,78.7189,78.7189,154919.0
2017-06-15 11:10:00,97.19,97.23,97.17,97.21,5788.0,78.7189,78.7513,78.7027,78.7351,5788.0
2017-06-15 11:15:00,97.22,97.24,97.21,97.24,2608.0,78.7432,78.7594,78.7351,78.7594,2608.0
2017-06-15 11:20:00,97.24,97.29,97.24,97.27,9752.0,78.7594,78.7999,78.7594,78.7837,9752.0
2017-06-15 11:25:00,97.25,97.36,97.25,97.35,10657.0,78.7675,78.8566,78.7675,78.8485,10657.0
2017-06-15 11:30:00,97.35,97.37,97.33,97.37,9932.0,78.8485,78.8647,78.8323,78.8647,9932.0
2017-06-15 11:35:00,97.36,97.37,97.31,97.31,18522.0,78.8566,78.8647,78.8161,78.8161,18522.0
2017-06-15 11:40:00,97.31,97.35,97.31,97.33,4640.0,78.8161,78.8485,78.8161,78.8323,4640.0
2017-06-15 11:45:00,97.34,97.34,97.32,97.34,4076.0,78.8404,78.8404,78.8242,78.8404,4076.0
2017-06-15 11:50:00,97.33,97.35,97.32,97.34,4454.0,78.8323,78.8485,78.8242,78.8404,4454.0
2017-06-15 11:55:00,97.33,97.34,97.3,97.3,3112.0,78.8323,78.8404,78.808,78.808,3112.0
2017-06-15 12:00:00,97.31,97.31,97.28,97.28,12036.0,78.8161,78.8161,78.7918,78.7918,12036.0
2017-06-15 12:05:00,97.3,97.3,97.27,97.27,1860.0,78.808,78.808,78.7837,78.7837,1860.0
2017-06-15 12:10:00,97.26,97.26,97.23,97.26,61712.0,78.7756,78.7756,78.7513,78.7756,61712.0
2017-06-15 12:15:00,97.25,97.27,97.23,97.23,5265.0,78.7675,78.7837,78.7513,78.7513,5265.0
2017-06-15 12:20:00,97.24,97.24,97.19,97.2,4536.0,78.7594,78.7594,78.7189,78.727,4536.0
2017-06-15 12:25:00,97.16,97.19,97.16,97.19,7680.0,78.6946,78.7189,78.6946,78.7189,7680.0
2017-06-15 12:30:00,97.18,97.19,97.18,97.19,300.0,78.7108,78.7189,78.7108,78.7189,300.0
2017-06-15 12:35:00,97.2,97.21,97.2,97.21,6433.0,78.727,78.7351,78.727,78.7351,6433.0
2017-06-15 12:40:00,97.21,97.26,97.19,97.25,2474.0,78.7351,78.7756,78.7189,78.7675,2474.0
2017-06-15 12:45:00,97.27,97.31,97.26,97.27,4061.0,78.7837,78.8161,78.7756,78.7837,4061.0
2017-06-15 12:50:00,97.26,97.28,97.26,97.26,977.0,78.7756,78.7918,78.7756,78.7756,977.0
2017-06-15 12:55:00,97.26,97.28,97.25,97.28,4655.0,78.7756,78.7918,78.7675,78.7918,4655.0
2017-06-15 13:00:00,97.27,97.33,97.27,97.3,8563.0,78.7837,78.8323,78.7837,78.808,8563.0
2017-06-15 13:05:00,97.29,97.31,97.29,97.3,1584.0,78.7999,78.8161,78.7999,78.808,1584.0
2017-06-15 13:10:00,97.3,97.35,97.28,97.33,7061.0,78.808,78.8485,78.7918,78.8323,7061.0
2017-06-15 13:15:00,97.33,97.33,97.28,97.28,3460.0,78.8323,78.8323,78.7918,78.7918,3460.0
2017-06-15 13:20:00,97.28,97.29,97.27,97.28,2361.0,78.7918,78.7999,78.7837,78.7918,2361.0
2017-06-15 13:25:00,97.28,97.29,97.24,97.25,7275.0,78.7918,78.7999,78.7594,78.7675,7275.0
2017-06-15 13:30:00,97.26,97.31,97.26,97.31,3002.0,78.7756,78.8161,78.7756,78.8161,3002.0
2017-06-15 13:35:00,97.31,97.32,97.29,97.3,9895.0,78.8161,78.8242,78.7999,78.808,9895.0
2017-06-15 13:40:00,97.31,97.31,97.25,97.25,9782.0,78.8161,78.8161,78.7675,78.7675,9782.0
2017-06-15 13:45:00,97.24,97.26,97.22,97.26,3848.0,78.7594,78.7756,78.7432,78.7756,3848.0
2017-06-15 13:50:00,97.27,97.29,97.25,97.28,1784.0,78.7837,78.7999,78.7675,78.7918,1784.0
2017-06-15 13:55:00,97.29,97.29,97.25,97.26,3836.0,78.7999,78.7999,78.7675,78.7756,3836.0
2017-06-15 14:00:00,97.25,97.26,97.22,97.24,30047.0,78.7675,78.7756,78.7432,78.7594,30047.0
2017-06-15 14:05:00,97.28,97.31,97.24,97.31,13826.0,78.7918,78.8161,78.7594,78.8161,13826.0
2017-06-15 14:10:00,97.31,97.32,97.27,97.28,6825.0,78.8161,78.8242,78.7837,78.7918,6825.0
2017-06-15 14:15:00,97.28,97.3,97.25,97.28,8933.0,78.7918,78.808,78.7675,78.7918,8933.0
2017-06-15 14:20:00,97.27,97.32,97.27,97.31,14341.0,78.7837,78.8242,78.7837,78.8161,14341.0
2017-06-15 14:25:00,97.3,97.34,97.29,97.3,7697.0,78.808,78.8404,78.7999,78.808,7697.0
2017-06-15 14:30:00,97.29,97.31,97.28,97.29,9286.0,78.7999,78.8161,78.7918,78.7999,9286.0
2017-06-15 14:35:00,97.28,97.29,97.26,97.27,19406.0,78.7918,78.7999,78.7756,78.7837,19406.0
2017-06-15 14:40:00,97.29,97.31,97.28,97.3,15563.0,78.7999,78.8161,78.7918,78.808,15563.0
2017-06-15 14:45:00,97.29,97.34,97.28,97.33,5309.0,78.7999,78.8404,78.7918,78.8323,5309.0
2017-06-15 14:50:00,97.31,97.34,97.3,97.31,14501.0,78.8161,78.8404,78.808,78.8161,14501.0
2017-06-15 14:55:00,97.31,97.31,97.28,97.3,12756.0,78.8161,78.8161,78.7918,78.808,12756.0
2017-06-15 15:00:00,97.3,97.33,97.29,97.33,15899.0,78.808,78.8323,78.7999,78.8323,15899.0
2017-06-15 15:05:00,97.32,97.37,97.31,97.37,6167.0,78.8242,78.8647,78.8161,78.8647,6167.0
2017-06-15 15:10:00,97.37,97.38,97.33,97.35,3903.0,78.8647,78.8728,78.8323,78.8485,3903.0
2017-06-15 15:15:00,97.35,97.38,97.35,97.36,4510.0,78.8485,78.8728,78.8485,78.8566,4510.0
2017-06-15 15:20:00,97.36,97.38,97.34,97.35,2493.0,78.8566,78.8728,78.8404,78.8485,2493.0
2017-06-15 15:25:00,97.35,97.38,97.35,97.36,3721.0,78.8485,78.8728,78.8485,78.8566,3721.0
2017-06-15 15:30:00,97.34,97.37,97.33,97.34,5313.0,78.8404,78.8647,78.8323,78.8404,5313.0
2017-06-15 15:35:00,97.34,97.34,97.27,97.28,20536.0,78.8404,78.8404,78.7837,78.7918,20536.0
2017-06-15 15:40:00,97.27,97.27,97.21,97.26,9968.0,78.7837,78.7837,78.7351,78.7756,9968.0
2017-06-15 15:45:00,97.25,97.3,97.25,97.28,14752.0,78.7675,78.808,78.7675,78.7918,14752.0
2017-06-15 15:50:00,97.28,97.3,97.24,97.25,21441.0,78.7918,78.808,78.7594,78.7675,21441.0
2017-06-15 15:55:00,97.25,97.33,97.23,97.33,13912.0,78.7675,78.8323,78.7513,78.8323,13912.0
2017-06-16 09:30:00,97.35,97.4,97.28,97.29,50604.0,78.8485,78.889,78.7918,78.7999,50604.0
2017-06-16 09:35:00,97.3,97.31,97.2,97.21,6909.0,78.808,78.8161,78.727,78.7351,6909.0
2017-06-16 09:40:00,97.2,97.2,97.07,97.09,19228.0,78.727,78.727,78.6217,78.6379,19228.0
2017-06-16 09:45:00,97.1,97.14,97.03,97.13,7954.0,78.646,78.6784,78.5893,78.6703,7954.0
2017-06-16 09:50:00,97.15,97.15,97.09,97.11,4076.0,78.6865,78.6865,78.6379,78.6541,4076.0
2017-06-16 09:55:00,97.11,97.13,97.05,97.09,12984.0,78.6541,78.6703,78.6055,78.6379,12984.0
2017-06-16 10:00:00,97.06,97.09,97.02,97.08,15710.0,78.6136,78.6379,78.5812,78.6298,15710.0
2017-06-16 10:05:00,97.08,97.11,97.07,97.09,2827.0,78.6298,78.6541,78.6217,78.6379,2827.0
2017-06-16 10:10:00,97.12,97.12,97.05,97.06,5100.0,78.6622,78.6622,78.6055,78.6136,5100.0
2017-06-16 10:15:00,97.08,97.1,97.07,97.1,34750.0,78.6298,78.646,78.6217,78.646,34750.0
2017-06-16 10:20:00,97.08,97.1,97.08,97.08,9505.0,78.6298,78.646,78.6298,78.6298,9505.0
2017-06-16 10:25:00,97.06,97.06,97.02,97.06,13921.0,78.6136,78.6136,78.5812,78.6136,13921.0
2017-06-16 10:30:00,97.04,97.05,97.03,97.04,2287.0,78.5974,78.6055,78.5893,78.5974,2287.0
2017-06-16 10:35:00,97.05,97.11,97.05,97.1,8797.0,78.6055,78.6541,78.6055,78.646,8797.0
2017-06-16 10:40:00,97.11,97.16,97.11,97.14,8716.0,78.6541,78.6946,78.6541,78.6784,8716.0
2017-06-16 10:45:00,97.13,97.14,97.08,97.09,6480.0,78.6703,78.6784,78.6298,78.6379,6480.0
2017-06-16 10:50:00,97.09,97.1,97.02,97.04,5128.0,78.6379,78.646,78.5812,78.5974,5128.0
2017-06-16 10:55:00,97.02,97.1,97.01,97.1,4398.0,78.5812,78.646,78.5731,78.646,4398.0
2017-06-16 11:00:00,97.11,97.12,97.1,97.11,5280.0,78.6541,78.6622,78.646,78.6541,5280.0
2017-06-16 11:05:00,97.13,97.13,97.1,97.12,3066.0,78.6703,78.6703,78.646,78.6622,3066.0
2017-06-16 11:10:00,97.1,97.17,97.1,97.17,7040.0,78.646,78.7027,78.646,78.7027,7040.0
2017-06-16 11:15:00,97.15,97.19,97.14,97.18,5763.0,78.6865,78.7189,78.6784,78.7108,5763.0
2017-06-16 11:20:00,97.2,97.2,97.15,97.17,7282.0,78.727,78.727,78.6865,78.7027,7282.0
2017-06-16 11:25:00,97.17,97.18,97.15,97.16,1532.0,78.7027,78.7108,78.6865,78.6946,1532.0
2017-06-16 11:30:00,97.16,97.23,97.16,97.23,4174.0,78.6946,78.7513,78.6946,78.7513,4174.0
2017-06-16 11:35:00,97.22,97.23,97.19,97.23,25479.0,78.7432,78.7513,78.7189,78.7513,25479.0
2017-06-16 11:40:00,97.23,97.26,97.22,97.24,2685.0,78.7513,78.7756,78.7432,78.7594,2685.0
2017-06-16 11:45:00,97.24,97.24,97.23,97.23,2287.0,78.7594,78.7594,78.7513,78.7513,2287.0
2017-06-16 11:50:00,97.24,97.24,97.22,97.23,4645.0,78.7594,78.7594,78.7432,78.7513,4645.0
2017-06-16 11:55:00,97.23,97.28,97.23,97.28,2238.0,78.7513,78.7918,78.7513,78.7918,2238.0
2017-06-16 12:00:00,97.3,97.33,97.29,97.33,15638.0,78.808,78.8323,78.7999,78.8323,15638.0
2017-06-16 12:05:00,97.34,97.35,97.32,97.32,1910.0,78.8404,78.8485,78.8242,78.8242,1910.0
2017-06-16 12:10:00,97.31,97.31,97.29,97.3,9321.0,78.8161,78.8161,78.7999,78.808,9321.0
2017-06-16 12:15:00,97.3,97.32,97.29,97.32,8584.0,78.808,78.8242,78.7999,78.8242,8584.0
2017-06-16 12:20:00,97.32,97.32,97.31,97.31,1648.0,78.8242,78.8242,78.8161,78.8161,1648.0
2017-06-16 12:25:00,97.31,97.33,97.31,97.32,5863.0,78.8161,78.8323,78.8161,78.8242,5863.0
2017-06-16 12:30:00,97.32,97.34,97.31,97.34,1478.0,78.8242,78.8404,78.8161,78.8404,1478.0
2017-06-16 12:35:00,97.35,97.35,97.31,97.33,8563.0,78.8485,78.8485,78.8161,78.8323,8563.0
2017-06-16 12:40:00,97.32,97.34,97.31,97.32,6194.0,78.8242,78.8404,78.8161,78.8242,6194.0
2017-06-16 12:45:00,97.33,97.33,97.31,97.31,1947.0,78.8323,78.8323,78.8161,78.8161,1947.0
2017-06-16 12:50:00,97.31,97.32,97.3,97.31,5465.0,78.8161,78.8242,78.808,78.8161,5465.0
2017-06-16 12:55:00,97.31,97.31,97.29,97.29,2396.0,78.8161,78.8161,78.7999,78.7999,2396.0
2017-06-16 13:00:00,97.3,97.3,97.29,97.3,1925.0,78.808,78.808,78.7999,78.808,1925.0
2017-06-16 13:05:00,97.3,97.31,97.29,97.3,1275.0,78.808,78.8161,78.7999,78.808,1275.0
2017-06-16 13:10:00,97.3,97.31,97.25,97.26,729.0,78.808,78.8161,78.7675,78.7756,729.0
2017-06-16 13:15:00,97.23,97.26,97.23,97.26,8918.0,78.7513,78.7756,78.7513,78.7756,8918.0
2017-06-16 13:20:00,97.26,97.28,97.26,97.28,1461.0,78.7756,78.7918,78.7756,78.7918,1461.0
2017-06-16 13:25:00,97.27,97.27,97.25,97.26,10110.0,78.7837,78.7837,78.7675,78.7756,10110.0
2017-06-16 13:30:00,97.26,97.27,97.23,97.26,16198.0,78.7756,78.7837,78.7513,78.7756,16198.0
2017-06-16 13:35:00,97.26,97.27,97.24,97.27,25301.0,78.7756,78.7837,78.7594,78.7837,25301.0
2017-06-16 13:40:00,97.27,97.28,97.25,97.27,3170.0,78.7837,78.7918,78.7675,78.7837,3170.0
2017-06-16 13:45:00,97.26,97.26,97.24,97.24,1681.0,78.7756,78.7756,78.7594,78.7594,1681.0
2017-06-16 13:50:00,97.25,97.27,97.24,97.25,2428.0,78.7675,78.7837,78.7594,78.7675,2428.0
2017-06-16 13:55:00,97.23,97.29,97.22,97.27,10743.0,78.7513,78.7999,78.7432,78.7837,10743.0
2017-06-16 14:00:00,97.27,97.3,97.26,97.26,1162.0,78.7837,78.808,78.7756,78.7756,1162.0
2017-06-16 14:05:00,97.26,97.28,97.25,97.28,1471.0,78.7756,78.7918,78.7675,78.7918,1471.0
2017-06-16 14:10:00,97.28,97.29,97.25,97.26,5858.0,78.7918,78.7999,78.7675,78.7756,5858.0
2017-06-16 14:15:00,97.26,97.27,97.25,97.27,2795.0,78.7756,78.7837,78.7675,78.7837,2795.0
2017-06-16 14:20:00,97.26,97.3,97.25,97.29,7703.0,78.7756,78.808,78.7675,78.7999,7703.0
2017-06-16 14:25:00,97.29,97.31,97.25,97.25,17204.0,78.7999,78.8161,78.7675,78.7675,17204.0
2017-06-16 14:30:00,97.26,97.28,97.26,97.28,7973.0,78.7756,78.7918,78.7756,78.7918,7973.0
2017-06-16 14:35:00,97.29,97.29,97.24,97.24,14551.0,78.7999,78.7999,78.7594,78.7594,14551.0
2017-06-16 14:40:00,97.24,97.25,97.22,97.25,9535.0,78.7594,78.7675,78.7432,78.7675,9535.0
2017-06-16 14:45:00,97.25,97.28,97.25,97.28,7227.0,78.7675,78.7918,78.7675,78.7918,7227.0
2017-06-16 14:50:00,97.29,97.34,97.28,97.31,27627.0,78.7999,78.8404,78.7918,78.8161,27627.0
2017-06-16 14:55:00,97.31,97.33,97.31,97.32,4949.0,78.8161,78.8323,78.8161,78.8242,4949.0
2017-06-16 15:00:00,97.32,97.36,97.31,97.35,13758.0,78.8242,78.8566,78.8161,78.8485,13758.0
2017-06-16 15:05:00,97.33,97.34,97.31,97.32,12033.0,78.8323,78.8404,78.8161,78.8242,12033.0
2017-06-16 15:10:00,97.31,97.32,97.24,97.26,9775.0,78.8161,78.8242,78.7594,78.7756,9775.0
2017-06-16 15:15:00,97.27,97.29,97.26,97.28,3145.0,78.7837,78.7999,78.7756,78.7918,3145.0
2017-06-16 15:20:00,97.29,97.33,97.29,97.32,1557.0,78.7999,78.8323,78.7999,78.8242,1557.0
2017-06-16 15:25:00,97.33,97.34,97.31,97.33,1680.0,78.8323,78.8404,78.8161,78.8323,1680.0
2017-06-16 15:30:00,97.34,97.36,97.32,97.33,7322.0,78.8404,78.8566,78.8242,78.8323,7322.0
2017-06-16 15:35:00,97.35,97.37,97.32,97.37,11041.0,78.8485,78.8647,78.8242,78.8647,11041.0
2017-06-16 15:40:00,97.38,97.38,97.36,97.38,11474.0,78.8728,78.8728,78.8566,78.8728,11474.0
2017-06-16 15:45:00,97.38,97.39,97.35,97.37,4230.0,78.8728,78.8809,78.8485,78.8647,4230.0
2017-06-16 15:50:00,97.38,97.43,97.37,97.42,15142.0,78.8728,78.9133,78.8647,78.9052,15142.0
2017-06-16 15:55:00,97.41,97.48,97.41,97.48,21518.0,78.8971,78.9538,78.8971,78.9538,21518.0
2017-06-19 09:30:00,97.74,97.79,97.72,97.75,23812.0,79.1644,79.2048,79.1482,79.1725,23812.0
2017-06-19 09:35:00,97.74,97.8,97.73,97.78,1550.0,79.1644,79.2129,79.1563,79.1967,1550.0
2017-06-19 09:40:00,97.8,97.83,97.78,97.8,28977.0,79.2129,79.2372,79.1967,79.2129,28977.0
2017-06-19 09:45:00,97.8,97.86,97.78,97.86,10365.0,79.2129,79.2615,79.1967,79.2615,10365.0
2017-06-19 09:50:00,97.85,97.85,97.81,97.84,4764.0,79.2534,79.2534,79.221,79.2453,4764.0
2017-06-19 09:55:00,97.83,97.83,97.79,97.82,5479.0,79.2372,79.2372,79.2048,79.2291,5479.0
2017-06-19 10:00:00,97.84,97.94,97.82,97.94,20464.0,79.2453,79.3263,79.2291,79.3263,20464.0
2017-06-19 10:05:00,97.93,97.97,97.92,97.94,19475.0,79.3182,79.3506,79.3101,79.3263,19475.0
2017-06-19 10:10:00,97.94,97.97,97.93,97.96,12344.0,79.3263,79.3506,79.3182,79.3425,12344.0
2017-06-19 10:15:00,97.96,97.96,97.93,97.95,6750.0,79.3425,79.3425,79.3182,79.3344,6750.0
2017-06-19 10:20:00,97.95,97.97,97.94,97.96,9638.0,79.3344,79.3506,79.3263,79.3425,9638.0
2017-06-19 10:25:00,97.94,97.99,97.94,97.97,9298.0,79.3263,79.3668,79.3263,79.3506,9298.0
2017-06-19 10:30:00,97.98,98.05,97.97,97.98,11560.0,79.3587,79.4154,79.3506,79.3587,11560.0
2017-06-19 10:35:00,97.98,97.99,97.96,97.98,1886.0,79.3587,79.3668,79.3425,79.3587,1886.0
2017-06-19 10:40:00,97.98,97.98,97.93,97.94,2880.0,79.3587,79.3587,79.3182,79.3263,2880.0
2017-06-19 10:45:00,97.93,97.94,97.91,97.94,3463.0,79.3182,79.3263,79.302,79.3263,3463.0
2017-06-19 10:50:00,97.95,97.96,97.92,97.93,45156.0,79.3344,79.3425,79.3101,79.3182,45156.0
2017-06-19 10:55:00,97.94,97.95,97.92,97.92,2263.0,79.3263,79.3344,79.3101,79.3101,2263.0
2017-06-19 11:00:00,97.91,97.92,97.89,97.89,30362.0,79.302,79.3101,79.2858,79.2858,30362.0
2017-06-19 11:05:00,97.9,97.91,97.88,97.9,33893.0,79.2939,79.302,79.2777,79.2939,33893.0
2017-06-19 11:10:00,97.91,97.91,97.89,97.91,69705.0,79.302,79.302,79.2858,79.302,69705.0
2017-06-19 11:15:00,97.91,97.93,97.89,97.9,10213.0,79.302,79.3182,79.2858,79.2939,10213.0
2017-06-19 11:20:00,97.91,97.91,97.87,97.88,67684.0,79.302,79.302,79.2696,79.2777,67684.0
2017-06-19 11:25:00,97.87,97.88,97.84,97.86,11898.0,79.2696,79.2777,79.2453,79.2615,11898.0
2017-06-19 11:30:00,97.87,97.9,97.87,97.88,7311.0,79.2696,79.2939,79.2696,79.2777,7311.0
2017-06-19 11:35:00,97.88,97.92,97.88,97.91,7705.0,79.2777,79.3101,79.2777,79.302,7705.0
2017-06-19 11:40:00,97.92,97.93,97.9,97.91,3957.0,79.3101,79.3182,79.2939,79.302,3957.0
2017-06-19 11:45:00,97.93,97.94,97.92,97.94,3506.0,79.3182,79.3263,79.3101,79.3263,3506.0
2017-06-19 11:50:00,97.93,97.95,97.92,97.94,3979.0,79.3182,79.3344,79.3101,79.3263,3979.0
2017-06-19 11:55:00,97.94,97.97,97.94,97.97,3363.0,79.3263,79.3506,79.3263,79.3506,3363.0
2017-06-19 12:00:00,97.96,97.99,97.96,97.99,1860.0,79.3425,79.3668,79.3425,79.3668,1860.0
2017-06-19 12:05:00,97.98,98.0,97.97,97.99,4751.0,79.3587,79.3749,79.3506,79.3668,4751.0
2017-06-19 12:10:00,97.99,97.99,97.98,97.98,3040.0,79.3668,79.3668,79.3587,79.3587,3040.0
2017-06-19 12:15:00,97.98,98.01,97.98,98.01,5217.0,79.3587,79.383,79.3587,79.383,5217.0
2017-06-19 12:20:00,98.01,98.02,97.99,97.99,3985.0,79.383,79.3911,79.3668,79.3668,3985.0
2017-06-19 12:25:00,98.01,98.01,97.99,97.99,7574.0,79.383,79.383,79.3668,79.3668,7574.0
2017-06-19 12:30:00,97.97,97.97,97.94,97.95,1943.0,79.3506,79.3506,79.3263,79.3344,1943.0
2017-06-19 12:35:00,97.95,97.97,97.94,97.97,2532.0,79.3344,79.3506,79.3263,79.3506,2532.0
2017-06-19 12:40:00,97.97,97.97,97.95,97.97,3959.0,79.3506,79.3506,79.3344,79.3506,3959.0
2017-06-19 12:45:00,97.97,97.99,97.97,97.98,2046.0,79.3506,79.3668,79.3506,79.3587,2046.0
2017-06-19 12:50:00,97.98,98.01,97.98,98.0,4963.0,79.3587,79.383,79.3587,79.3749,4963.0
2017-06-19 12:55:00,98.0,98.01,98.0,98.0,809.0,79.3749,79.383,79.3749,79.3749,809.0
2017-06-19 13:00:00,98.01,98.05,98.0,98.04,2997.0,79.383,79.4154,79.3749,79.4073,2997.0
2017-06-19 13:05:00,98.05,98.05,98.03,98.03,1750.0,79.4154,79.4154,79.3992,79.3992,1750.0
2017-06-19 13:10:00,98.04,98.04,98.03,98.04,1206.0,79.4073,79.4073,79.3992,79.4073,1206.0
2017-06-19 13:15:00,98.04,98.05,98.03,98.03,22562.0,79.4073,79.4154,79.3992,79.3992,22562.0
2017-06-19 13:20:00,98.03,98.05,98.02,98.05,7340.0,79.3992,79.4154,79.3911,79.4154,7340.0
2017-06-19 13:25:00,98.05,98.05,98.02,98.04,5906.0,79.4154,79.4154,79.3911,79.4073,5906.0
2017-06-19 13:30:00,98.04,98.04,98.03,98.03,3716.0,79.4073,79.4073,79.3992,79.3992,3716.0
2017-06-19 13:35:00,98.04,98.07,98.01,98.02,20327.0,79.4073,79.4316,79.383,79.3911,20327.0
2017-06-19 13:40:00,98.01,98.01,97.99,98.0,3279.0,79.383,79.383,79.3668,79.3749,3279.0
2017-06-19 13:45:00,98.0,98.0,97.98,97.98,5410.0,79.3749,79.3749,79.3587,79.3587,5410.0
2017-06-19 13:50:00,97.98,97.99,97.98,97.99,3923.0,79.3587,79.3668,79.3587,79.3668,3923.0
2017-06-19 13:55:00,97.99,97.99,97.97,97.98,7204.0,79.3668,79.3668,79.3506,79.3587,7204.0
2017-06-19 14:00:00,97.98,97.98,97.95,97.96,5727.0,79.3587,79.3587,79.3344,79.3425,5727.0
2017-06-19 14:05:00,97.95,97.96,97.93,97.95,1630.0,79.3344,79.3425,79.3182,79.3344,1630.0
2017-06-19 14:10:00,97.95,97.96,97.93,97.94,14878.0,79.3344,79.3425,79.3182,79.3263,14878.0
2017-06-19 14:15:00,97.93,97.94,97.91,97.92,24728.0,79.3182,79.3263,79.302,79.3101,24728.0
2017-06-19 14:20:00,97.9,97.92,97.86,97.87,15212.0,79.2939,79.3101,79.2615,79.2696,15212.0
2017-06-19 14:25:00,97.87,97.91,97.86,97.9,4673.0,79.2696,79.302,79.2615,79.2939,4673.0
2017-06-19 14:30:00,97.9,97.93,97.9,97.92,22231.0,79.2939,79.3182,79.2939,79.3101,22231.0
2017-06-19 14:35:00,97.92,97.92,97.89,97.9,17576.0,79.3101,79.3101,79.2858,79.2939,17576.0
2017-06-19 14:40:00,97.89,97.95,97.89,97.94,16616.0,79.2858,79.3344,79.2858,79.3263,16616.0
2017-06-19 14:45:00,97.94,97.95,97.92,97.92,4972.0,79.3263,79.3344,79.3101,79.3101,4972.0
2017-06-19 14:50:00,97.89,97.9,97.88,97.9,4202.0,79.2858,79.2939,79.2777,79.2939,4202.0
2017-06-19 14:55:00,97.9,97.91,97.88,97.91,5531.0,79.2939,79.302,79.2777,79.302,5531.0
2017-06-19 15:00:00,97.91,97.93,97.91,97.92,5501.0,79.302,79.3182,79.302,79.3101,5501.0
2017-06-19 15:05:00,97.93,97.96,97.92,97.94,23349.0,79.3182,79.3425,79.3101,79.3263,23349.0
2017-06-19 15:10:00,97.94,97.94,97.92,97.94,4195.0,79.3263,79.3263,79.3101,79.3263,4195.0
2017-06-19 15:15:00,97.94,97.98,97.94,97.97,13416.0,79.3263,79.3587,79.3263,79.3506,13416.0
2017-06-19 15:20:00,97.97,97.98,97.96,97.96,17388.0,79.3506,79.3587,79.3425,79.3425,17388.0
2017-06-19 15:25:00,97.98,97.98,97.96,97.97,8441.0,79.3587,79.3587,79.3425,79.3506,8441.0
2017-06-19 15:30:00,97.98,97.98,97.95,97.96,5730.0,79.3587,79.3587,79.3344,79.3425,5730.0
2017-06-19 15:35:00,97.95,97.99,97.95,97.97,16445.0,79.3344,79.3668,79.3344,79.3506,16445.0
2017-06-19 15:40:00,97.97,97.98,97.95,97.98,22704.0,79.3506,79.3587,79.3344,79.3587,22704.0
2017-06-19 15:45:00,97.98,98.01,97.98,98.0,10211.0,79.3587,79.383,79.3587,79.3749,10211.0
2017-06-19 15:50:00,98.0,98.05,97.99,98.03,8639.0,79.3749,79.4154,79.3668,79.3992,8639.0
2017-06-19 15:55:00,98.02,98.03,97.98,98.02,27101.0,79.3911,79.3992,79.3587,79.3911,27101.0
2017-06-20 09:30:00,97.78,97.83,97.73,97.77,44570.0,79.1967,79.2372,79.1563,79.1887,44570.0
2017-06-20 09:35:00,97.78,97.81,97.69,97.78,18473.0,79.1967,79.221,79.1239,79.1967,18473.0
2017-06-20 09:40:00,97.79,97.8,97.75,97.78,2777.0,79.2048,79.2129,79.1725,79.1967,2777.0
2017-06-20 09:45:00,97.75,97.76,97.68,97.69,28223.0,79.1725,79.1806,79.1158,79.1239,28223.0
2017-06-20 09:50:00,97.7,97.72,97.66,97.66,11886.0,79.132,79.1482,79.0996,79.0996,11886.0
2017-06-20 09:55:00,97.66,97.66,97.62,97.62,2383.0,79.0996,79.0996,79.0672,79.0672,2383.0
2017-06-20 10:00:00,97.6,97.67,97.59,97.67,17212.0,79.051,79.1077,79.0429,79.1077,17212.0
2017-06-20 10:05:00,97.66,97.71,97.65,97.68,11697.0,79.0996,79.1401,79.0915,79.1158,11697.0
2017-06-20 10:10:00,97.69,97.7,97.66,97.67,1188.0,79.1239,79.132,79.0996,79.1077,1188.0
2017-06-20 10:15:00,97.67,97.71,97.65,97.71,3294.0,79.1077,79.1401,79.0915,79.1401,3294.0
2017-06-20 10:20:00,97.7,97.71,97.69,97.69,3123.0,79.132,79.1401,79.1239,79.1239,3123.0
2017-06-20 10:25:00,97.68,97.71,97.66,97.66,7138.0,79.1158,79.1401,79.0996,79.0996,7138.0
2017-06-20 10:30:00,97.66,97.66,97.63,97.65,2632.0,79.0996,79.0996,79.0753,79.0915,2632.0
2017-06-20 10:35:00,97.65,97.66,97.61,97.61,1799.0,79.0915,79.0996,79.0591,79.0591,1799.0
2017-06-20 10:40:00,97.65,97.68,97.63,97.68,9000.0,79.0915,79.1158,79.0753,79.1158,9000.0
2017-06-20 10:45:00,97.67,97.69,97.66,97.69,4087.0,79.1077,79.1239,79.0996,79.1239,4087.0
2017-06-20 10:50:00,97.7,97.7,97.66,97.67,2678.0,79.132,79.132,79.0996,79.1077,2678.0
2017-06-20 10:55:00,97.67,97.67,97.64,97.66,13187.0,79.1077,79.1077,79.0834,79.0996,13187.0
2017-06-20 11:00:00,97.67,97.67,97.65,97.66,3457.0,79.1077,79.1077,79.0915,79.0996,3457.0
2017-06-20 11:05:00,97.66,97.68,97.66,97.67,6482.0,79.0996,79.1158,79.0996,79.1077,6482.0
2017-06-20 11:10:00,97.67,97.67,97.63,97.64,10125.0,79.1077,79.1077,79.0753,79.0834,10125.0
2017-06-20 11:15:00,97.64,97.64,97.6,97.62,6410.0,79.0834,79.0834,79.051,79.0672,6410.0
2017-06-20 11:20:00,97.62,97.64,97.61,97.64,6809.0,79.0672,79.0834,79.0591,79.0834,6809.0
2017-06-20 11:25:00,97.62,97.65,97.6,97.64,10830.0,79.0672,79.0915,79.051,79.0834,10830.0
2017-06-20 11:30:00,97.64,97.69,97.62,97.66,10100.0,79.0834,79.1239,79.0672,79.0996,10100.0
2017-06-20 11:35:00,97.66,97.66,97.62,97.64,12480.0,79.0996,79.0996,79.0672,79.0834,12480.0
2017-06-20 11:40:00,97.64,97.66,97.62,97.66,5884.0,79.0834,79.0996,79.0672,79.0996,5884.0
2017-06-20 11:45:00,97.66,97.69,97.65,97.69,2734.0,79.0996,79.1239,79.0915,79.1239,2734.0
2017-06-20 11:50:00,97.67,97.67,97.65,97.65,7866.0,79.1077,79.1077,79.0915,79.0915,7866.0
2017-06-20 11:55:00,97.66,97.66,97.61,97.61,8670.0,79.0996,79.0996,79.0591,79.0591,8670.0
2017-06-20 12:00:00,97.62,97.65,97.61,97.64,5896.0,79.0672,79.0915,79.0591,79.0834,5896.0
2017-06-20 12:05:00,97.62,97.67,97.61,97.67,797.0,79.0672,79.1077,79.0591,79.1077,797.0
2017-06-20 12:10:00,97.65,97.65,97.62,97.62,1567.0,79.0915,79.0915,79.0672,79.0672,1567.0
2017-06-20 12:15:00,97.62,97.64,97.58,97.61,2135.0,79.0672,79.0834,79.0348,79.0591,2135.0
2017-06-20 12:20:00,97.6,97.62,97.55,97.56,10497.0,79.051,79.0672,79.0105,79.0186,10497.0
2017-06-20 12:25:00,97.55,97.56,97.52,97.54,28741.0,79.0105,79.0186,78.9862,79.0024,28741.0
2017-06-20 12:30:00,97.54,97.55,97.52,97.54,9180.0,79.0024,79.0105,78.9862,79.0024,9180.0
2017-06-20 12:35:00,97.54,97.56,97.53,97.54,6606.0,79.0024,79.0186,78.9943,79.0024,6606.0
2017-06-20 12:40:00,97.54,97.56,97.53,97.56,1349.0,79.0024,79.0186,78.9943,79.0186,1349.0
2017-06-20 12:45:00,97.52,97.55,97.52,97.53,3045.0,78.9862,79.0105,78.9862,78.9943,3045.0
2017-06-20 12:50:00,97.53,97.58,97.53,97.58,19967.0,78.9943,79.0348,78.9943,79.0348,19967.0
2017-06-20 12:55:00,97.57,97.64,97.57,97.63,8291.0,79.0267,79.0834,79.0267,79.0753,8291.0
2017-06-20 13:00:00,97.66,97.69,97.65,97.66,8561.0,79.0996,79.1239,79.0915,79.0996,8561.0
2017-06-20 13:05:00,97.66,97.67,97.64,97.64,22044.0,79.0996,79.1077,79.0834,79.0834,22044.0
2017-06-20 13:10:00,97.63,97.65,97.62,97.64,5165.0,79.0753,79.0915,79.0672,79.0834,5165.0
2017-06-20 13:15:00,97.63,97.63,97.61,97.62,3909.0,79.0753,79.0753,79.0591,79.0672,3909.0
2017-06-20 13:20:00,97.62,97.66,97.62,97.65,9230.0,79.0672,79.0996,79.0672,79.0915,9230.0
2017-06-20 13:25:00,97.65,97.65,97.59,97.6,11723.0,79.0915,79.0915,79.0429,79.051,11723.0
2017-06-20 13:30:00,97.62,97.64,97.62,97.63,1924.0,79.0672,79.0834,79.0672,79.0753,1924.0
2017-06-20 13:35:00,97.64,97.64,97.62,97.63,10928.0,79.0834,79.0834,79.0672,79.0753,10928.0
2017-06-20 13:40:00,97.62,97.62,97.6,97.62,30487.0,79.0672,79.0672,79.051,79.0672,30487.0
2017-06-20 13:45:00,97.62,97.64,97.61,97.63,2457.0,79.0672,79.0834,79.0591,79.0753,2457.0
2017-06-20 13:50:00,97.63,97.63,97.6,97.61,4646.0,79.0753,79.0753,79.051,79.0591,4646.0
2017-06-20 13:55:00,97.61,97.64,97.6,97.64,33065.0,79.0591,79.0834,79.051,79.0834,33065.0
2017-06-20 14:00:00,97.62,97.66,97.62,97.65,7572.0,79.0672,79.0996,79.0672,79.0915,7572.0
2017-06-20 14:05:00,97.64,97.65,97.62,97.62,45826.0,79.0834,79.0915,79.0672,79.0672,45826.0
2017-06-20 14:10:00,97.62,97.63,97.61,97.61,3696.0,79.0672,79.0753,79.0591,79.0591,3696.0
2017-06-20 14:15:00,97.62,97.62,97.59,97.6,13930.0,79.0672,79.0672,79.0429,79.051,13930.0
2017-06-20 14:20:00,97.6,97.62,97.58,97.59,7520.0,79.051,79.0672,79.0348,79.0429,7520.0
2017-06-20 14:25:00,97.57,97.57,97.55,97.56,18476.0,79.0267,79.0267,79.0105,79.0186,18476.0
2017-06-20 14:30:00,97.57,97.61,97.55,97.56,3551.0,79.0267,79.0591,79.0105,79.0186,3551.0
2017-06-20 14:35:00,97.56,97.57,97.51,97.55,24795.0,79.0186,79.0267,78.9781,79.0105,24795.0
2017-06-20 14:40:00,97.55,97.57,97.53,97.56,38317.0,79.0105,79.0267,78.9943,79.0186,38317.0
2017-06-20 14:45:00,97.56,97.56,97.53,97.53,41974.0,79.0186,79.0186,78.9943,78.9943,41974.0
2017-06-20 14:50:00,97.53,97.59,97.53,97.58,5636.0,78.9943,79.0429,78.9943,79.0348,5636.0
2017-06-20 14:55:00,97.57,97.59,97.55,97.55,4804.0,79.0267,79.0429,79.0105,79.0105,4804.0
2017-06-20 15:00:00,97.56,97.6,97.56,97.59,4489.0,79.0186,79.051,79.0186,79.0429,4489.0
2017-06-20 15:05:00,97.6,97.6,97.54,97.54,8338.0,79.051,79.051,79.0024,79.0024,8338.0
2017-06-20 15:10:00,97.54,97.59,97.54,97.59,4258.0,79.0024,79.0429,79.0024,79.0429,4258.0
2017-06-20 15:15:00,97.58,97.62,97.57,97.57,15122.0,79.0348,79.0672,79.0267,79.0267,15122.0
2017-06-20 15:20:00,97.59,97.59,97.55,97.56,8631.0,79.0429,79.0429,79.0105,79.0186,8631.0
2017-06-20 15:25:00,97.56,97.59,97.51,97.57,15475.0,79.0186,79.0429,78.9781,79.0267,15475.0
2017-06-20 15:30:00,97.56,97.57,97.48,97.53,25446.0,79.0186,79.0267,78.9538,78.9943,25446.0
2017-06-20 15:35:00,97.51,97.54,97.48,97.51,6480.0,78.9781,79.0024,78.9538,78.9781,6480.0
2017-06-20 15:40:00,97.52,97.52,97.45,97.46,26454.0,78.9862,78.9862,78.9295,78.9376,26454.0
2017-06-20 15:45:00,97.44,97.46,97.39,97.4,8756.0,78.9214,78.9376,78.8809,78.889,8756.0
2017-06-20 15:50:00,97.37,97.42,97.37,97.38,14862.0,78.8647,78.9052,78.8647,78.8728,14862.0
2017-06-20 15:55:00,97.4,97.41,97.38,97.38,16995.0,78.889,78.8971,78.8728,78.8728,16995.0
2017-06-21 09:30:00,97.44,97.48,97.4,97.44,51813.0,78.9214,78.9538,78.889,78.9214,51813.0
2017-06-21 09:35:00,97.41,97.42,97.32,97.37,2182.0,78.8971,78.9052,78.8242,78.8647,2182.0
2017-06-21 09:40:00,97.35,97.36,97.29,97.3,20372.0,78.8485,78.8566,78.7999,78.808,20372.0
2017-06-21 09:45:00,97.3,97.37,97.29,97.36,2197.0,78.808,78.8647,78.7999,78.8566,2197.0
2017-06-21 09:50:00,97.36,97.4,97.33,97.33,6043.0,78.8566,78.889,78.8323,78.8323,6043.0
2017-06-21 09:55:00,97.33,97.35,97.31,97.31,3152.0,78.8323,78.8485,78.8161,78.8161,3152.0
2017-06-21 10:00:00,97.34,97.34,97.29,97.29,24745.0,78.8404,78.8404,78.7999,78.7999,24745.0
2017-06-21 10:05:00,97.3,97.34,97.3,97.32,8305.0,78.808,78.8404,78.808,78.8242,8305.0
2017-06-21 10:10:00,97.32,97.32,97.27,97.29,4766.0,78.8242,78.8242,78.7837,78.7999,4766.0
2017-06-21 10:15:00,97.27,97.31,97.27,97.3,3914.0,78.7837,78.8161,78.7837,78.808,3914.0
2017-06-21 10:20:00,97.28,97.33,97.27,97.32,2230.0,78.7918,78.8323,78.7837,78.8242,2230.0
2017-06-21 10:25:00,97.33,97.34,97.31,97.32,4604.0,78.8323,78.8404,78.8161,78.8242,4604.0
2017-06-21 10:30:00,97.34,97.43,97.34,97.41,2934.0,78.8404,78.9133,78.8404,78.8971,2934.0
2017-06-21 10:35:00,97.38,97.39,97.33,97.37,118739.0,78.8728,78.8809,78.8323,78.8647,118739.0
2017-06-21 10:40:00,97.41,97.46,97.4,97.44,9702.0,78.8971,78.9376,78.889,78.9214,9702.0
2017-06-21 10:45:00,97.41,97.42,97.39,97.41,5124.0,78.8971,78.9052,78.8809,78.8971,5124.0
2017-06-21 10:50:00,97.43,97.43,97.39,97.39,2336.0,78.9133,78.9133,78.8809,78.8809,2336.0
2017-06-21 10:55:00,97.39,97.39,97.32,97.32,10377.0,78.8809,78.8809,78.8242,78.8242,10377.0
2017-06-21 11:00:00,97.29,97.29,97.19,97.19,5907.0,78.7999,78.7999,78.7189,78.7189,5907.0
2017-06-21 11:05:00,97.18,97.19,97.16,97.18,1788.0,78.7108,78.7189,78.6946,78.7108,1788.0
2017-06-21 11:10:00,97.16,97.16,97.11,97.12,5033.0,78.6946,78.6946,78.6541,78.6622,5033.0
2017-06-21 11:15:00,97.07,97.1,97.07,97.07,2566.0,78.6217,78.646,78.6217,78.6217,2566.0
2017-06-21 11:20:00,97.11,97.11,97.06,97.07,6232.0,78.6541,78.6541,78.6136,78.6217,6232.0
2017-06-21 11:25:00,97.07,97.1,97.06,97.09,7304.0,78.6217,78.646,78.6136,78.6379,7304.0
2017-06-21 11:30:00,97.09,97.14,97.09,97.13,3803.0,78.6379,78.6784,78.6379,78.6703,3803.0
2017-06-21 11:35:00,97.14,97.15,97.12,97.12,3958.0,78.6784,78.6865,78.6622,78.6622,3958.0
2017-06-21 11:40:00,97.12,97.25,97.12,97.25,4607.0,78.6622,78.7675,78.6622,78.7675,4607.0
2017-06-21 11:45:00,97.25,97.25,97.21,97.24,3097.0,78.7675,78.7675,78.7351,78.7594,3097.0
2017-06-21 11:50:00,97.23,97.25,97.22,97.25,3033.0,78.7513,78.7675,78.7432,78.7675,3033.0
2017-06-21 11:55:00,97.25,97.27,97.24,97.27,3513.0,78.7675,78.7837,78.7594,78.7837,3513.0
2017-06-21 12:00:00,97.25,97.25,97.2,97.21,1934.0,78.7675,78.7675,78.727,78.7351,1934.0
2017-06-21 12:05:00,97.2,97.23,97.19,97.23,2138.0,78.727,78.7513,78.7189,78.7513,2138.0
2017-06-21 12:10:00,97.24,97.24,97.2,97.2,3650.0,78.7594,78.7594,78.727,78.727,3650.0
2017-06-21 12:15:00,97.2,97.21,97.16,97.16,18035.0,78.727,78.7351,78.6946,78.6946,18035.0
2017-06-21 12:20:00,97.18,97.23,97.18,97.23,21474.0,78.7108,78.7513,78.7108,78.7513,21474.0
2017-06-21 12:25:00,97.23,97.23,97.18,97.19,3427.0,78.7513,78.7513,78.7108,78.7189,3427.0
2017-06-21 12:30:00,97.19,97.21,97.16,97.16,3171.0,78.7189,78.7351,78.6946,78.6946,3171.0
2017-06-21 12:35:00,97.15,97.16,97.12,97.12,3304.0,78.6865,78.6946,78.6622,78.6622,3304.0
2017-06-21 12:40:00,97.12,97.12,97.06,97.06,15358.0,78.6622,78.6622,78.6136,78.6136,15358.0
2017-06-21 12:45:00,97.06,97.1,97.05,97.06,1825.0,78.6136,78.646,78.6055,78.6136,1825.0
2017-06-21 12:50:00,97.07,97.08,97.06,97.08,4565.0,78.6217,78.6298,78.6136,78.6298,4565.0
2017-06-21 12:55:00,97.07,97.07,96.98,96.99,4073.0,78.6217,78.6217,78.5488,78.5569,4073.0
2017-06-21 13:00:00,97.01,97.02,97.0,97.01,3316.0,78.5731,78.5812,78.565,78.5731,3316.0
2017-06-21 13:05:00,97.02,97.02,96.98,97.01,14166.0,78.5812,78.5812,78.5488,78.5731,14166.0
2017-06-21 13:10:00,97.0,97.01,96.96,96.97,6750.0,78.565,78.5731,78.5326,78.5407,6750.0
2017-06-21 13:15:00,96.97,97.02,96.97,97.0,2655.0,78.5407,78.5812,78.5407,78.565,2655.0
2017-06-21 13:20:00,97.02,97.04,97.01,97.03,4843.0,78.5812,78.5974,78.5731,78.5893,4843.0
2017-06-21 13:25:00,97.04,97.04,97.01,97.02,2841.0,78.5974,78.5974,78.5731,78.5812,2841.0
2017-06-21 13:30:00,97.04,97.05,97.02,97.03,25999.0,78.5974,78.6055,78.5812,78.5893,25999.0
2017-06-21 13:35:00,97.02,97.03,97.0,97.01,3830.0,78.5812,78.5893,78.565,78.5731,3830.0
2017-06-21 13:40:00,97.01,97.01,96.96,96.99,4499.0,78.5731,78.5731,78.5326,78.5569,4499.0
2017-06-21 13:45:00,96.98,96.98,96.92,96.93,7308.0,78.5488,78.5488,78.5002,78.5083,7308.0
2017-06-21 13:50:00,96.94,96.95,96.86,96.88,15517.0,78.5164,78.5245,78.4516,78.4678,15517.0
2017-06-21 13:55:00,96.88,96.89,96.84,96.88,3411.0,78.4678,78.4759,78.4354,78.4678,3411.0
2017-06-21 14:00:00,96.88,96.91,96.87,96.89,2941.0,78.4678,78.4921,78.4597,78.4759,2941.0
2017-06-21 14:05:00,96.87,96.92,96.85,96.92,3551.0,78.4597,78.5002,78.4435,78.5002,3551.0
2017-06-21 14:10:00,96.91,96.93,96.89,96.92,29279.0,78.4921,78.5083,78.4759,78.5002,29279.0
2017-06-21 14:15:00,96.93,96.95,96.91,96.92,3412.0,78.5083,78.5245,78.4921,78.5002,3412.0
2017-06-21 14:20:00,96.92,96.92,96.91,96.91,2847.0,78.5002,78.5002,78.4921,78.4921,2847.0
2017-06-21 14:25:00,96.91,96.94,96.89,96.9,5278.0,78.4921,78.5164,78.4759,78.484,5278.0
2017-06-21 14:30:00,96.9,96.95,96.89,96.94,4982.0,78.484,78.5245,78.4759,78.5164,4982.0
2017-06-21 14:35:00,96.96,97.04,96.96,97.03,3258.0,78.5326,78.5974,78.5326,78.5893,3258.0
2017-06-21 14:40:00,97.02,97.05,97.01,97.03,14182.0,78.5812,78.6055,78.5731,78.5893,14182.0
2017-06-21 14:45:00,97.02,97.05,97.01,97.03,4596.0,78.5812,78.6055,78.5731,78.5893,4596.0
2017-06-21 14:50:00,97.03,97.06,97.03,97.06,2672.0,78.5893,78.6136,78.5893,78.6136,2672.0
2017-06-21 14:55:00,97.06,97.06,97.03,97.04,13467.0,78.6136,78.6136,78.5893,78.5974,13467.0
2017-06-21 15:00:00,97.03,97.06,96.99,96.99,9248.0,78.5893,78.6136,78.5569,78.5569,9248.0
2017-06-21 15:05:00,96.99,97.02,96.98,97.02,15216.0,78.5569,78.5812,78.5488,78.5812,15216.0
2017-06-21 15:10:00,97.03,97.04,97.02,97.02,13348.0,78.5893,78.5974,78.5812,78.5812,13348.0
2017-06-21 15:15:00,97.02,97.03,96.99,97.03,19679.0,78.5812,78.5893,78.5569,78.5893,19679.0
2017-06-21 15:20:00,97.04,97.05,97.0,97.0,11397.0,78.5974,78.6055,78.565,78.565,11397.0
2017-06-21 15:25:00,97.0,97.02,96.98,97.02,17303.0,78.565,78.5812,78.5488,78.5812,17303.0
2017-06-21 15:30:00,97.01,97.02,96.96,96.96,8669.0,78.5731,78.5812,78.5326,78.5326,8669.0
2017-06-21 15:35:00,96.97,96.99,96.92,96.92,18808.0,78.5407,78.5569,78.5002,78.5002,18808.0
2017-06-21 15:40:00,96.91,96.96,96.91,96.95,7205.0,78.4921,78.5326,78.4921,78.5245,7205.0
2017-06-21 15:45:00,96.95,97.01,96.95,96.99,15388.0,78.5245,78.5731,78.5245,78.5569,15388.0
2017-06-21 15:50:00,97.0,97.0,96.97,96.98,7122.0,78.565,78.565,78.5407,78.5488,7122.0
2017-06-21 15:55:00,96.97,97.0,96.92,97.0,13028.0,78.5407,78.565,78.5002,78.565,13028.0
2017-06-22 09:30:00,97.05,97.05,96.9,96.97,34045.0,78.6055,78.6055,78.484,78.5407,34045.0
2017-06-22 09:35:00,96.97,96.97,96.88,96.92,32388.0,78.5407,78.5407,78.4678,78.5002,32388.0
2017-06-22 09:40:00,96.92,96.98,96.89,96.91,8245.0,78.5002,78.5488,78.4759,78.4921,8245.0
2017-06-22 09:45:00,96.91,96.99,96.91,96.97,1966.0,78.4921,78.5569,78.4921,78.5407,1966.0
2017-06-22 09:50:00,96.96,97.03,96.94,97.02,8524.0,78.5326,78.5893,78.5164,78.5812,8524.0
2017-06-22 09:55:00,97.04,97.06,97.0,97.0,3962.0,78.5974,78.6136,78.565,78.565,3962.0
2017-06-22 10:00:00,96.96,96.99,96.93,96.98,22709.0,78.5326,78.5569,78.5083,78.5488,22709.0
2017-06-22 10:05:00,97.0,97.0,96.94,96.94,3563.0,78.565,78.565,78.5164,78.5164,3563.0
2017-06-22 10:10:00,96.93,96.98,96.91,96.97,5727.0,78.5083,78.5488,78.4921,78.5407,5727.0
2017-06-22 10:15:00,96.98,97.01,96.96,96.97,4441.0,78.5488,78.5731,78.5326,78.5407,4441.0
2017-06-22 10:20:00,96.97,96.97,96.9,96.94,4734.0,78.5407,78.5407,78.484,78.5164,4734.0
2017-06-22 10:25:00,96.93,96.95,96.91,96.93,5362.0,78.5083,78.5245,78.4921,78.5083,5362.0
2017-06-22 10:30:00,96.93,96.93,96.88,96.89,1931.0,78.5083,78.5083,78.4678,78.4759,1931.0
2017-06-22 10:35:00,96.88,96.91,96.88,96.9,2584.0,78.4678,78.4921,78.4678,78.484,2584.0
2017-06-22 10:40:00,96.91,96.98,96.89,96.97,2888.0,78.4921,78.5488,78.4759,78.5407,2888.0
2017-06-22 10:45:00,96.98,97.05,96.98,97.05,4785.0,78.5488,78.6055,78.5488,78.6055,4785.0
2017-06-22 10:50:00,97.07,97.11,97.06,97.1,11587.0,78.6217,78.6541,78.6136,78.646,11587.0
2017-06-22 10:55:00,97.11,97.12,97.08,97.09,7880.0,78.6541,78.6622,78.6298,78.6379,7880.0
2017-06-22 11:00:00,97.11,97.17,97.09,97.17,2784.0,78.6541,78.7027,78.6379,78.7027,2784.0
2017-06-22 11:05:00,97.16,97.2,97.16,97.18,4258.0,78.6946,78.727,78.6946,78.7108,4258.0
2017-06-22 11:10:00,97.17,97.22,97.17,97.18,1600.0,78.7027,78.7432,78.7027,78.7108,1600.0
2017-06-22 11:15:00,97.16,97.18,97.15,97.16,2630.0,78.6946,78.7108,78.6865,78.6946,2630.0
2017-06-22 11:20:00,97.15,97.21,97.14,97.2,1576.0,78.6865,78.7351,78.6784,78.727,1576.0
2017-06-22 11:25:00,97.2,97.23,97.18,97.21,3452.0,78.727,78.7513,78.7108,78.7351,3452.0
2017-06-22 11:30:00,97.22,97.22,97.16,97.17,2595.0,78.7432,78.7432,78.6946,78.7027,2595.0
2017-06-22 11:35:00,97.16,97.18,97.15,97.17,3032.0,78.6946,78.7108,78.6865,78.7027,3032.0
2017-06-22 11:40:00,97.15,97.16,97.13,97.16,6949.0,78.6865,78.6946,78.6703,78.6946,6949.0
2017-06-22 11:45:00,97.17,97.18,97.13,97.15,42968.0,78.7027,78.7108,78.6703,78.6865,42968.0
2017-06-22 11:50:00,97.14,97.14,97.12,97.14,1069.0,78.6784,78.6784,78.6622,78.6784,1069.0
2017-06-22 11:55:00,97.13,97.14,97.13,97.14,2343.0,78.6703,78.6784,78.6703,78.6784,2343.0
2017-06-22 12:00:00,97.16,97.16,97.15,97.15,2024.0,78.6946,78.6946,78.6865,78.6865,2024.0
2017-06-22 12:05:00,97.15,97.16,97.1,97.1,9185.0,78.6865,78.6946,78.646,78.646,9185.0
2017-06-22 12:10:00,97.06,97.09,97.06,97.08,1660.0,78.6136,78.6379,78.6136,78.6298,1660.0
2017-06-22 12:15:00,97.08,97.09,97.05,97.06,8371.0,78.6298,78.6379,78.6055,78.6136,8371.0
2017-06-22 12:20:00,97.09,97.1,97.08,97.09,432.0,78.6379,78.646,78.6298,78.6379,432.0
2017-06-22 12:25:00,97.1,97.1,97.08,97.09,2152.0,78.646,78.646,78.6298,78.6379,2152.0
2017-06-22 12:30:00,97.09,97.1,97.08,97.09,1312.0,78.6379,78.646,78.6298,78.6379,1312.0
2017-06-22 12:35:00,97.1,97.1,97.07,97.08,7028.0,78.646,78.646,78.6217,78.6298,7028.0
2017-06-22 12:40:00,97.08,97.09,97.07,97.09,2782.0,78.6298,78.6379,78.6217,78.6379,2782.0
2017-06-22 12:45:00,97.1,97.12,97.09,97.11,5846.0,78.646,78.6622,78.6379,78.6541,5846.0
2017-06-22 12:50:00,97.12,97.12,97.09,97.09,1050.0,78.6622,78.6622,78.6379,78.6379,1050.0
2017-06-22 12:55:00,97.09,97.1,97.07,97.07,7150.0,78.6379,78.646,78.6217,78.6217,7150.0
2017-06-22 13:00:00,97.08,97.1,97.07,97.1,2843.0,78.6298,78.646,78.6217,78.646,2843.0
2017-06-22 13:05:00,97.1,97.11,97.09,97.11,1013.0,78.646,78.6541,78.6379,78.6541,1013.0
2017-06-22 13:10:00,97.1,97.1,97.05,97.07,2785.0,78.646,78.646,78.6055,78.6217,2785.0
2017-06-22 13:15:00,97.07,97.08,97.06,97.08,5158.0,78.6217,78.6298,78.6136,78.6298,5158.0
2017-06-22 13:20:00,97.08,97.09,97.06,97.07,6440.0,78.6298,78.6379,78.6136,78.6217,6440.0
2017-06-22 13:25:00,97.07,97.11,97.07,97.11,21063.0,78.6217,78.6541,78.6217,78.6541,21063.0
2017-06-22 13:30:00,97.11,97.11,97.1,97.11,545.0,78.6541,78.6541,78.646,78.6541,545.0
2017-06-22 13:35:00,97.12,97.12,97.08,97.09,6783.0,78.6622,78.6622,78.6298,78.6379,6783.0
2017-06-22 13:40:00,97.08,97.1,97.07,97.08,5982.0,78.6298,78.646,78.6217,78.6298,5982.0
2017-06-22 13:45:00,97.08,97.12,97.08,97.12,11814.0,78.6298,78.6622,78.6298,78.6622,11814.0
2017-06-22 13:50:00,97.11,97.13,97.1,97.12,3767.0,78.6541,78.6703,78.646,78.6622,3767.0
2017-06-22 13:55:00,97.12,97.13,97.11,97.12,3002.0,78.6622,78.6703,78.6541,78.6622,3002.0
2017-06-22 14:00:00,97.12,97.12,97.11,97.11,3877.0,78.6622,78.6622,78.6541,78.6541,3877.0
2017-06-22 14:05:00,97.13,97.15,97.11,97.12,5748.0,78.6703,78.6865,78.6541,78.6622,5748.0
2017-06-22 14:10:00,97.1,97.12,97.09,97.12,5189.0,78.646,78.6622,78.6379,78.6622,5189.0
2017-06-22 14:15:00,97.12,97.13,97.1,97.1,9616.0,78.6622,78.6703,78.646,78.646,9616.0
2017-06-22 14:20:00,97.1,97.11,97.08,97.1,2889.0,78.646,78.6541,78.6298,78.646,2889.0
2017-06-22 14:25:00,97.09,97.13,97.09,97.12,16805.0,78.6379,78.6703,78.6379,78.6622,16805.0
2017-06-22 14:30:00,97.11,97.11,97.09,97.09,2908.0,78.6541,78.6541,78.6379,78.6379,2908.0
2017-06-22 14:35:00,97.1,97.1,97.08,97.1,4729.0,78.646,78.646,78.6298,78.646,4729.0
2017-06-22 14:40:00,97.1,97.13,97.09,97.13,5057.0,78.646,78.6703,78.6379,78.6703,5057.0
2017-06-22 14:45:00,97.13,97.13,97.09,97.1,5546.0,78.6703,78.6703,78.6379,78.646,5546.0
2017-06-22 14:50:00,97.1,97.12,97.09,97.1,16397.0,78.646,78.6622,78.6379,78.646,16397.0
2017-06-22 14:55:00,97.08,97.14,97.08,97.14,20430.0,78.6298,78.6784,78.6298,78.6784,20430.0
2017-06-22 15:00:00,97.14,97.15,97.11,97.14,20188.0,78.6784,78.6865,78.6541,78.6784,20188.0
2017-06-22 15:05:00,97.14,97.16,97.13,97.16,5748.0,78.6784,78.6946,78.6703,78.6946,5748.0
2017-06-22 15:10:00,97.14,97.15,97.12,97.14,5336.0,78.6784,78.6865,78.6622,78.6784,5336.0
2017-06-22 15:15:00,97.14,97.14,97.09,97.11,14068.0,78.6784,78.6784,78.6379,78.6541,14068.0
2017-06-22 15:20:00,97.11,97.13,97.09,97.1,26805.0,78.6541,78.6703,78.6379,78.646,26805.0
2017-06-22 15:25:00,97.09,97.1,97.08,97.09,3921.0,78.6379,78.646,78.6298,78.6379,3921.0
2017-06-22 15:30:00,97.08,97.09,97.04,97.05,4720.0,78.6298,78.6379,78.5974,78.6055,4720.0
2017-06-22 15:35:00,97.04,97.06,96.98,97.0,8453.0,78.5974,78.6136,78.5488,78.565,8453.0
2017-06-22 15:40:00,96.99,97.01,96.93,96.95,4005.0,78.5569,78.5731,78.5083,78.5245,4005.0
2017-06-22 15:45:00,96.94,96.97,96.93,96.96,11853.0,78.5164,78.5407,78.5083,78.5326,11853.0
2017-06-22 15:50:00,96.93,96.94,96.91,96.93,4278.0,78.5083,78.5164,78.4921,78.5083,4278.0
2017-06-22 15:55:00,96.92,96.92,96.89,96.9,14710.0,78.5002,78.5002,78.4759,78.484,14710.0
2017-06-23 09:30:00,96.46,96.46,96.28,96.4,25704.0,78.5792,78.5792,78.4326,78.5303,25704.0
2017-06-23 09:35:00,96.36,96.36,96.3,96.33,15770.0,78.4978,78.4978,78.4489,78.4733,15770.0
2017-06-23 09:40:00,96.3,96.32,96.28,96.32,4783.0,78.4489,78.4652,78.4326,78.4652,4783.0
2017-06-23 09:45:00,96.27,96.32,96.27,96.32,4007.0,78.4244,78.4652,78.4244,78.4652,4007.0
2017-06-23 09:50:00,96.31,96.34,96.28,96.28,2226.0,78.457,78.4815,78.4326,78.4326,2226.0
2017-06-23 09:55:00,96.28,96.36,96.26,96.36,4726.0,78.4326,78.4978,78.4163,78.4978,4726.0
2017-06-23 10:00:00,96.36,96.41,96.35,96.39,19752.0,78.4978,78.5385,78.4896,78.5222,19752.0
2017-06-23 10:05:00,96.38,96.4,96.35,96.4,2914.0,78.5141,78.5303,78.4896,78.5303,2914.0
2017-06-23 10:10:00,96.39,96.41,96.36,96.4,4277.0,78.5222,78.5385,78.4978,78.5303,4277.0
2017-06-23 10:15:00,96.4,96.4,96.34,96.36,3011.0,78.5303,78.5303,78.4815,78.4978,3011.0
2017-06-23 10:20:00,96.36,96.39,96.35,96.38,1053.0,78.4978,78.5222,78.4896,78.5141,1053.0
2017-06-23 10:25:00,96.38,96.41,96.38,96.4,3547.0,78.5141,78.5385,78.5141,78.5303,3547.0
2017-06-23 10:30:00,96.45,96.52,96.44,96.52,3199.0,78.5711,78.6281,78.5629,78.6281,3199.0
2017-06-23 10:35:00,96.52,96.52,96.49,96.5,519.0,78.6281,78.6281,78.6037,78.6118,519.0
2017-06-23 10:40:00,96.49,96.49,96.48,96.49,1404.0,78.6037,78.6037,78.5955,78.6037,1404.0
2017-06-23 10:45:00,96.56,96.58,96.53,96.54,3842.0,78.6607,78.677,78.6363,78.6444,3842.0
2017-06-23 10:50:00,96.55,96.56,96.53,96.56,3591.0,78.6525,78.6607,78.6363,78.6607,3591.0
2017-06-23 10:55:00,96.54,96.54,96.5,96.51,12615.0,78.6444,78.6444,78.6118,78.62,12615.0
2017-06-23 11:00:00,96.51,96.52,96.5,96.52,1674.0,78.62,78.6281,78.6118,78.6281,1674.0
2017-06-23 11:05:00,96.52,96.55,96.51,96.53,5536.0,78.6281,78.6525,78.62,78.6363,5536.0
2017-06-23 11:10:00,96.52,96.52,96.48,96.48,8550.0,78.6281,78.6281,78.5955,78.5955,8550.0
2017-06-23 11:15:00,96.49,96.5,96.47,96.49,12214.0,78.6037,78.6118,78.5874,78.6037,12214.0
2017-06-23 11:20:00,96.49,96.53,96.48,96.52,5646.0,78.6037,78.6363,78.5955,78.6281,5646.0
2017-06-23 11:25:00,96.52,96.53,96.5,96.53,1674.0,78.6281,78.6363,78.6118,78.6363,1674.0
2017-06-23 11:30:00,96.52,96.52,96.48,96.51,36168.0,78.6281,78.6281,78.5955,78.62,36168.0
2017-06-23 11:35:00,96.51,96.51,96.48,96.49,4874.0,78.62,78.62,78.5955,78.6037,4874.0
2017-06-23 11:40:00,96.49,96.5,96.48,96.48,2254.0,78.6037,78.6118,78.5955,78.5955,2254.0
2017-06-23 11:45:00,96.49,96.5,96.48,96.48,3885.0,78.6037,78.6118,78.5955,78.5955,3885.0
2017-06-23 11:50:00,96.47,96.52,96.47,96.51,2283.0,78.5874,78.6281,78.5874,78.62,2283.0
2017-06-23 11:55:00,96.52,96.52,96.48,96.48,2090.0,78.6281,78.6281,78.5955,78.5955,2090.0
2017-06-23 12:00:00,96.47,96.51,96.47,96.51,6217.0,78.5874,78.62,78.5874,78.62,6217.0
2017-06-23 12:05:00,96.51,96.51,96.47,96.47,1836.0,78.62,78.62,78.5874,78.5874,1836.0
2017-06-23 12:10:00,96.48,96.48,96.47,96.48,5316.0,78.5955,78.5955,78.5874,78.5955,5316.0
2017-06-23 12:15:00,96.47,96.5,96.46,96.46,2495.0,78.5874,78.6118,78.5792,78.5792,2495.0
2017-06-23 12:20:00,96.47,96.49,96.46,96.47,3081.0,78.5874,78.6037,78.5792,78.5874,3081.0
2017-06-23 12:25:00,96.48,96.48,96.47,96.48,4273.0,78.5955,78.5955,78.5874,78.5955,4273.0
2017-06-23 12:30:00,96.48,96.52,96.48,96.52,6435.0,78.5955,78.6281,78.5955,78.6281,6435.0
2017-06-23 12:35:00,96.51,96.51,96.47,96.48,2031.0,78.62,78.62,78.5874,78.5955,2031.0
2017-06-23 12:40:00,96.48,96.49,96.47,96.48,1558.0,78.5955,78.6037,78.5874,78.5955,1558.0
2017-06-23 12:45:00,96.48,96.48,96.47,96.47,1051.0,78.5955,78.5955,78.5874,78.5874,1051.0
2017-06-23 12:50:00,96.49,96.49,96.47,96.48,1713.0,78.6037,78.6037,78.5874,78.5955,1713.0
2017-06-23 12:55:00,96.48,96.48,96.43,96.43,521314.0,78.5955,78.5955,78.5548,78.5548,521314.0
2017-06-23 13:00:00,96.44,96.46,96.41,96.42,3212.0,78.5629,78.5792,78.5385,78.5466,3212.0
2017-06-23 13:05:00,96.43,96.43,96.4,96.41,5627.0,78.5548,78.5548,78.5303,78.5385,5627.0
2017-06-23 13:10:00,96.41,96.43,96.4,96.42,3004.0,78.5385,78.5548,78.5303,78.5466,3004.0
2017-06-23 13:15:00,96.42,96.43,96.41,96.41,4785.0,78.5466,78.5548,78.5385,78.5385,4785.0
2017-06-23 13:20:00,96.43,96.44,96.41,96.41,3702.0,78.5548,78.5629,78.5385,78.5385,3702.0
2017-06-23 13:25:00,96.4,96.43,96.4,96.43,6258.0,78.5303,78.5548,78.5303,78.5548,6258.0
2017-06-23 13:30:00,96.44,96.47,96.44,96.46,4350.0,78.5629,78.5874,78.5629,78.5792,4350.0
2017-06-23 13:35:00,96.45,96.49,96.45,96.47,260299.0,78.5711,78.6037,78.5711,78.5874,260299.0
2017-06-23 13:40:00,96.46,96.48,96.45,96.45,28728.0,78.5792,78.5955,78.5711,78.5711,28728.0
2017-06-23 13:45:00,96.45,96.47,96.44,96.46,18986.0,78.5711,78.5874,78.5629,78.5792,18986.0
2017-06-23 13:50:00,96.46,96.51,96.46,96.51,24655.0,78.5792,78.62,78.5792,78.62,24655.0
2017-06-23 13:55:00,96.5,96.51,96.47,96.47,6152.0,78.6118,78.62,78.5874,78.5874,6152.0
2017-06-23 14:00:00,96.47,96.49,96.45,96.46,12792.0,78.5874,78.6037,78.5711,78.5792,12792.0
2017-06-23 14:05:00,96.45,96.48,96.45,96.48,31041.0,78.5711,78.5955,78.5711,78.5955,31041.0
2017-06-23 14:10:00,96.48,96.48,96.45,96.47,12993.0,78.5955,78.5955,78.5711,78.5874,12993.0
2017-06-23 14:15:00,96.47,96.49,96.45,96.45,12003.0,78.5874,78.6037,78.5711,78.5711,12003.0
2017-06-23 14:20:00,96.46,96.47,96.43,96.43,11280.0,78.5792,78.5874,78.5548,78.5548,11280.0
2017-06-23 14:25:00,96.44,96.45,96.43,96.44,19009.0,78.5629,78.5711,78.5548,78.5629,19009.0
2017-06-23 14:30:00,96.44,96.46,96.41,96.45,11836.0,78.5629,78.5792,78.5385,78.5711,11836.0
2017-06-23 14:35:00,96.46,96.46,96.42,96.42,13460.0,78.5792,78.5792,78.5466,78.5466,13460.0
2017-06-23 14:40:00,96.43,96.43,96.39,96.4,15879.0,78.5548,78.5548,78.5222,78.5303,15879.0
2017-06-23 14:45:00,96.4,96.42,96.39,96.4,19901.0,78.5303,78.5466,78.5222,78.5303,19901.0
2017-06-23 14:50:00,96.41,96.43,96.41,96.42,19789.0,78.5385,78.5548,78.5385,78.5466,19789.0
2017-06-23 14:55:00,96.41,96.42,96.37,96.39,12543.0,78.5385,78.5466,78.5059,78.5222,12543.0
2017-06-23 15:00:00,96.38,96.38,96.3,96.32,18853.0,78.5141,78.5141,78.4489,78.4652,18853.0
2017-06-23 15:05:00,96.32,96.33,96.31,96.32,29294.0,78.4652,78.4733,78.457,78.4652,29294.0
2017-06-23 15:10:00,96.32,96.35,96.31,96.32,24524.0,78.4652,78.4896,78.457,78.4652,24524.0
2017-06-23 15:15:00,96.32,96.32,96.29,96.32,21449.0,78.4652,78.4652,78.4407,78.4652,21449.0
2017-06-23 15:20:00,96.32,96.33,96.29,96.31,23172.0,78.4652,78.4733,78.4407,78.457,23172.0
2017-06-23 15:25:00,96.3,96.31,96.23,96.25,4096.0,78.4489,78.457,78.3919,78.4082,4096.0
2017-06-23 15:30:00,96.24,96.26,96.23,96.26,1737.0,78.4,78.4163,78.3919,78.4163,1737.0
2017-06-23 15:35:00,96.27,96.27,96.22,96.22,13400.0,78.4244,78.4244,78.3837,78.3837,13400.0
2017-06-23 15:40:00,96.21,96.33,96.21,96.31,7974.0,78.3756,78.4733,78.3756,78.457,7974.0
2017-06-23 15:45:00,96.3,96.36,96.3,96.35,12012.0,78.4489,78.4978,78.4489,78.4896,12012.0
2017-06-23 15:50:00,96.35,96.37,96.32,96.37,4254.0,78.4896,78.5059,78.4652,78.5059,4254.0
2017-06-23 15:55:00,96.37,96.44,96.37,96.39,9930.0,78.5059,78.5629,78.5059,78.5222,9930.0
2017-06-26 09:30:00,96.68,96.69,96.52,96.63,45361.0,78.7584,78.7666,78.6281,78.7177,45361.0
2017-06-26 09:35:00,96.64,96.68,96.58,96.66,3852.0,78.7259,78.7584,78.677,78.7422,3852.0
2017-06-26 09:40:00,96.69,96.79,96.69,96.79,1933.0,78.7666,78.8481,78.7666,78.8481,1933.0
2017-06-26 09:45:00,96.8,96.82,96.76,96.77,7327.0,78.8562,78.8725,78.8236,78.8318,7327.0
2017-06-26 09:50:00,96.78,96.88,96.78,96.87,2807.0,78.8399,78.9214,78.8399,78.9132,2807.0
2017-06-26 09:55:00,96.88,96.92,96.88,96.92,2841.0,78.9214,78.954,78.9214,78.954,2841.0
2017-06-26 10:00:00,96.92,96.93,96.84,96.85,2785.0,78.954,78.9621,78.8888,78.8969,2785.0
2017-06-26 10:05:00,96.87,96.94,96.87,96.92,20294.0,78.9132,78.9702,78.9132,78.954,20294.0
2017-06-26 10:10:00,96.94,96.95,96.9,96.93,14344.0,78.9702,78.9784,78.9377,78.9621,14344.0
2017-06-26 10:15:00,96.9,96.92,96.87,96.88,6866.0,78.9377,78.954,78.9132,78.9214,6866.0
2017-06-26 10:20:00,96.88,96.88,96.85,96.88,14094.0,78.9214,78.9214,78.8969,78.9214,14094.0
2017-06-26 10:25:00,96.88,96.9,96.84,96.88,11119.0,78.9214,78.9377,78.8888,78.9214,11119.0
2017-06-26 10:30:00,96.86,96.87,96.83,96.85,6527.0,78.9051,78.9132,78.8806,78.8969,6527.0
2017-06-26 10:35:00,96.85,96.86,96.74,96.75,13579.0,78.8969,78.9051,78.8073,78.8155,13579.0
2017-06-26 10:40:00,96.73,96.73,96.64,96.66,7003.0,78.7992,78.7992,78.7259,78.7422,7003.0
2017-06-26 10:45:00,96.62,96.65,96.6,96.64,3909.0,78.7096,78.734,78.6933,78.7259,3909.0
2017-06-26 10:50:00,96.63,96.66,96.62,96.63,1079.0,78.7177,78.7422,78.7096,78.7177,1079.0
2017-06-26 10:55:00,96.57,96.59,96.56,96.59,7609.0,78.6688,78.6851,78.6607,78.6851,7609.0
2017-06-26 11:00:00,96.62,96.63,96.54,96.55,7894.0,78.7096,78.7177,78.6444,78.6525,7894.0
2017-06-26 11:05:00,96.54,96.6,96.5,96.58,6723.0,78.6444,78.6933,78.6118,78.677,6723.0
2017-06-26 11:10:00,96.59,96.64,96.57,96.64,4769.0,78.6851,78.7259,78.6688,78.7259,4769.0
2017-06-26 11:15:00,96.62,96.64,96.62,96.64,1510.0,78.7096,78.7259,78.7096,78.7259,1510.0
2017-06-26 11:20:00,96.64,96.69,96.61,96.69,3178.0,78.7259,78.7666,78.7014,78.7666,3178.0
2017-06-26 11:25:00,96.71,96.71,96.66,96.67,4535.0,78.7829,78.7829,78.7422,78.7503,4535.0
2017-06-26 11:30:00,96.67,96.69,96.65,96.66,4995.0,78.7503,78.7666,78.734,78.7422,4995.0
2017-06-26 11:35:00,96.67,96.7,96.65,96.69,1574.0,78.7503,78.7747,78.734,78.7666,1574.0
2017-06-26 11:40:00,96.7,96.77,96.7,96.77,1951.0,78.7747,78.8318,78.7747,78.8318,1951.0
2017-06-26 11:45:00,96.77,96.77,96.74,96.77,5277.0,78.8318,78.8318,78.8073,78.8318,5277.0
2017-06-26 11:50:00,96.78,96.8,96.77,96.79,1362.0,78.8399,78.8562,78.8318,78.8481,1362.0
2017-06-26 11:55:00,96.77,96.79,96.76,96.78,1158.0,78.8318,78.8481,78.8236,78.8399,1158.0
2017-06-26 12:00:00,96.78,96.79,96.77,96.79,4829.0,78.8399,78.8481,78.8318,78.8481,4829.0
2017-06-26 12:05:00,96.79,96.79,96.74,96.74,2536.0,78.8481,78.8481,78.8073,78.8073,2536.0
2017-06-26 12:10:00,96.74,96.75,96.72,96.73,5093.0,78.8073,78.8155,78.791,78.7992,5093.0
2017-06-26 12:15:00,96.72,96.73,96.7,96.7,32361.0,78.791,78.7992,78.7747,78.7747,32361.0
2017-06-26 12:20:00,96.71,96.73,96.71,96.73,1106.0,78.7829,78.7992,78.7829,78.7992,1106.0
2017-06-26 12:25:00,96.7,96.72,96.7,96.7,1014.0,78.7747,78.791,78.7747,78.7747,1014.0
2017-06-26 12:30:00,96.69,96.71,96.68,96.7,1159.0,78.7666,78.7829,78.7584,78.7747,1159.0
2017-06-26 12:35:00,96.71,96.73,96.71,96.73,10397.0,78.7829,78.7992,78.7829,78.7992,10397.0
2017-06-26 12:40:00,96.74,96.75,96.73,96.73,993.0,78.8073,78.8155,78.7992,78.7992,993.0
2017-06-26 12:45:00,96.74,96.75,96.72,96.72,1437.0,78.8073,78.8155,78.791,78.791,1437.0
2017-06-26 12:50:00,96.74,96.76,96.73,96.75,1457.0,78.8073,78.8236,78.7992,78.8155,1457.0
2017-06-26 12:55:00,96.73,96.74,96.73,96.73,2599.0,78.7992,78.8073,78.7992,78.7992,2599.0
2017-06-26 13:00:00,96.74,96.75,96.73,96.73,1798.0,78.8073,78.8155,78.7992,78.7992,1798.0
2017-06-26 13:05:00,96.75,96.76,96.74,96.76,1589.0,78.8155,78.8236,78.8073,78.8236,1589.0
2017-06-26 13:10:00,96.76,96.77,96.69,96.69,8383.0,78.8236,78.8318,78.7666,78.7666,8383.0
2017-06-26 13:15:00,96.68,96.7,96.67,96.67,4946.0,78.7584,78.7747,78.7503,78.7503,4946.0
2017-06-26 13:20:00,96.68,96.7,96.67,96.7,8596.0,78.7584,78.7747,78.7503,78.7747,8596.0
2017-06-26 13:25:00,96.7,96.72,96.69,96.71,25446.0,78.7747,78.791,78.7666,78.7829,25446.0
2017-06-26 13:30:00,96.7,96.72,96.7,96.72,3971.0,78.7747,78.791,78.7747,78.791,3971.0
2017-06-26 13:35:00,96.71,96.72,96.7,96.71,8177.0,78.7829,78.791,78.7747,78.7829,8177.0
2017-06-26 13:40:00,96.7,96.71,96.67,96.67,5218.0,78.7747,78.7829,78.7503,78.7503,5218.0
2017-06-26 13:45:00,96.68,96.68,96.65,96.66,15714.0,78.7584,78.7584,78.734,78.7422,15714.0
2017-06-26 13:50:00,96.66,96.67,96.64,96.66,10222.0,78.7422,78.7503,78.7259,78.7422,10222.0
2017-06-26 13:55:00,96.65,96.69,96.65,96.69,8536.0,78.734,78.7666,78.734,78.7666,8536.0
2017-06-26 14:00:00,96.68,96.7,96.67,96.69,10028.0,78.7584,78.7747,78.7503,78.7666,10028.0
2017-06-26 14:05:00,96.7,96.71,96.68,96.68,5788.0,78.7747,78.7829,78.7584,78.7584,5788.0
2017-06-26 14:10:00,96.68,96.71,96.66,96.7,4039.0,78.7584,78.7829,78.7422,78.7747,4039.0
2017-06-26 14:15:00,96.69,96.7,96.68,96.69,988.0,78.7666,78.7747,78.7584,78.7666,988.0
2017-06-26 14:20:00,96.68,96.69,96.67,96.67,20997.0,78.7584,78.7666,78.7503,78.7503,20997.0
2017-06-26 14:25:00,96.67,96.71,96.67,96.71,32590.0,78.7503,78.7829,78.7503,78.7829,32590.0
2017-06-26 14:30:00,96.71,96.72,96.68,96.7,5834.0,78.7829,78.791,78.7584,78.7747,5834.0
2017-06-26 14:35:00,96.72,96.72,96.69,96.71,4768.0,78.791,78.791,78.7666,78.7829,4768.0
2017-06-26 14:40:00,96.72,96.75,96.71,96.74,4759.0,78.791,78.8155,78.7829,78.8073,4759.0
2017-06-26 14:45:00,96.74,96.76,96.71,96.72,14282.0,78.8073,78.8236,78.7829,78.791,14282.0
2017-06-26 14:50:00,96.72,96.74,96.72,96.73,8535.0,78.791,78.8073,78.791,78.7992,8535.0
2017-06-26 14:55:00,96.73,96.75,96.71,96.75,14953.0,78.7992,78.8155,78.7829,78.8155,14953.0
2017-06-26 15:00:00,96.76,96.76,96.7,96.75,5702.0,78.8236,78.8236,78.7747,78.8155,5702.0
2017-06-26 15:05:00,96.76,96.77,96.74,96.76,5688.0,78.8236,78.8318,78.8073,78.8236,5688.0
2017-06-26 15:10:00,96.75,96.79,96.74,96.78,5663.0,78.8155,78.8481,78.8073,78.8399,5663.0
2017-06-26 15:15:00,96.78,96.78,96.74,96.75,5538.0,78.8399,78.8399,78.8073,78.8155,5538.0
2017-06-26 15:20:00,96.77,96.77,96.7,96.71,3963.0,78.8318,78.8318,78.7747,78.7829,3963.0
2017-06-26 15:25:00,96.72,96.73,96.7,96.7,3685.0,78.791,78.7992,78.7747,78.7747,3685.0
2017-06-26 15:30:00,96.71,96.73,96.7,96.72,49875.0,78.7829,78.7992,78.7747,78.791,49875.0
2017-06-26 15:35:00,96.73,96.76,96.69,96.73,16582.0,78.7992,78.8236,78.7666,78.7992,16582.0
2017-06-26 15:40:00,96.72,96.72,96.68,96.7,9984.0,78.791,78.791,78.7584,78.7747,9984.0
2017-06-26 15:45:00,96.71,96.73,96.69,96.7,22901.0,78.7829,78.7992,78.7666,78.7747,22901.0
2017-06-26 15:50:00,96.7,96.71,96.65,96.66,12802.0,78.7747,78.7829,78.734,78.7422,12802.0
2017-06-26 15:55:00,96.66,96.67,96.59,96.61,27118.0,78.7422,78.7503,78.6851,78.7014,27118.0
2017-06-27 09:30:00,96.58,96.65,96.54,96.54,21096.0,78.677,78.734,78.6444,78.6444,21096.0
2017-06-27 09:35:00,96.57,96.57,96.48,96.48,10206.0,78.6688,78.6688,78.5955,78.5955,10206.0
2017-06-27 09:40:00,96.48,96.5,96.4,96.43,27422.0,78.5955,78.6118,78.5303,78.5548,27422.0
2017-06-27 09:45:00,96.45,96.48,96.4,96.48,23427.0,78.5711,78.5955,78.5303,78.5955,23427.0
2017-06-27 09:50:00,96.47,96.53,96.47,96.53,5019.0,78.5874,78.6363,78.5874,78.6363,5019.0
2017-06-27 09:55:00,96.54,96.57,96.51,96.52,7123.0,78.6444,78.6688,78.62,78.6281,7123.0
2017-06-27 10:00:00,96.55,96.56,96.51,96.54,3538.0,78.6525,78.6607,78.62,78.6444,3538.0
2017-06-27 10:05:00,96.53,96.55,96.47,96.47,3094.0,78.6363,78.6525,78.5874,78.5874,3094.0
2017-06-27 10:10:00,96.5,96.54,96.49,96.54,2265.0,78.6118,78.6444,78.6037,78.6444,2265.0
2017-06-27 10:15:00,96.52,96.58,96.52,96.56,19094.0,78.6281,78.677,78.6281,78.6607,19094.0
2017-06-27 10:20:00,96.57,96.62,96.57,96.59,22706.0,78.6688,78.7096,78.6688,78.6851,22706.0
2017-06-27 10:25:00,96.6,96.63,96.51,96.52,3335.0,78.6933,78.7177,78.62,78.6281,3335.0
2017-06-27 10:30:00,96.53,96.55,96.53,96.55,8273.0,78.6363,78.6525,78.6363,78.6525,8273.0
2017-06-27 10:35:00,96.55,96.62,96.54,96.62,5678.0,78.6525,78.7096,78.6444,78.7096,5678.0
2017-06-27 10:40:00,96.66,96.72,96.65,96.71,9361.0,78.7422,78.791,78.734,78.7829,9361.0
2017-06-27 10:45:00,96.72,96.73,96.67,96.68,6071.0,78.791,78.7992,78.7503,78.7584,6071.0
2017-06-27 10:50:00,96.68,96.7,96.68,96.69,13775.0,78.7584,78.7747,78.7584,78.7666,13775.0
2017-06-27 10:55:00,96.69,96.71,96.69,96.7,1813.0,78.7666,78.7829,78.7666,78.7747,1813.0
2017-06-27 11:00:00,96.69,96.73,96.69,96.73,3584.0,78.7666,78.7992,78.7666,78.7992,3584.0
2017-06-27 11:05:00,96.73,96.77,96.72,96.75,10492.0,78.7992,78.8318,78.791,78.8155,10492.0
2017-06-27 11:10:00,96.74,96.75,96.69,96.72,4039.0,78.8073,78.8155,78.7666,78.791,4039.0
2017-06-27 11:15:00,96.72,96.73,96.7,96.7,2947.0,78.791,78.7992,78.7747,78.7747,2947.0
2017-06-27 11:20:00,96.74,96.77,96.72,96.72,5527.0,78.8073,78.8318,78.791,78.791,5527.0
2017-06-27 11:25:00,96.7,96.73,96.7,96.72,6067.0,78.7747,78.7992,78.7747,78.791,6067.0
2017-06-27 11:30:00,96.72,96.75,96.71,96.72,12515.0,78.791,78.8155,78.7829,78.791,12515.0
2017-06-27 11:35:00,96.73,96.75,96.72,96.75,8421.0,78.7992,78.8155,78.791,78.8155,8421.0
2017-06-27 11:40:00,96.75,96.78,96.72,96.77,159575.0,78.8155,78.8399,78.791,78.8318,159575.0
2017-06-27 11:45:00,96.77,96.81,96.76,96.81,9406.0,78.8318,78.8643,78.8236,78.8643,9406.0
2017-06-27 11:50:00,96.81,96.82,96.75,96.76,5683.0,78.8643,78.8725,78.8155,78.8236,5683.0
2017-06-27 11:55:00,96.79,96.8,96.78,96.79,7347.0,78.8481,78.8562,78.8399,78.8481,7347.0
2017-06-27 12:00:00,96.79,96.79,96.74,96.75,1369.0,78.8481,78.8481,78.8073,78.8155,1369.0
2017-06-27 12:05:00,96.76,96.79,96.76,96.79,5574.0,78.8236,78.8481,78.8236,78.8481,5574.0
2017-06-27 12:10:00,96.78,96.8,96.77,96.8,1493.0,78.8399,78.8562,78.8318,78.8562,1493.0
2017-06-27 12:15:00,96.79,96.79,96.76,96.76,2290.0,78.8481,78.8481,78.8236,78.8236,2290.0
2017-06-27 12:20:00,96.75,96.76,96.74,96.76,3053.0,78.8155,78.8236,78.8073,78.8236,3053.0
2017-06-27 12:25:00,96.75,96.76,96.72,96.73,4681.0,78.8155,78.8236,78.791,78.7992,4681.0
2017-06-27 12:30:00,96.73,96.73,96.7,96.72,2380.0,78.7992,78.7992,78.7747,78.791,2380.0
2017-06-27 12:35:00,96.66,96.67,96.65,96.66,1331.0,78.7422,78.7503,78.734,78.7422,1331.0
2017-06-27 12:40:00,96.64,96.67,96.64,96.64,8885.0,78.7259,78.7503,78.7259,78.7259,8885.0
2017-06-27 12:45:00,96.62,96.65,96.62,96.64,1050.0,78.7096,78.734,78.7096,78.7259,1050.0
2017-06-27 12:50:00,96.65,96.68,96.63,96.64,3899.0,78.734,78.7584,78.7177,78.7259,3899.0
2017-06-27 12:55:00,96.64,96.67,96.63,96.65,4487.0,78.7259,78.7503,78.7177,78.734,4487.0
2017-06-27 13:00:00,96.65,96.67,96.65,96.66,5920.0,78.734,78.7503,78.734,78.7422,5920.0
2017-06-27 13:05:00,96.64,96.64,96.6,96.6,2891.0,78.7259,78.7259,78.6933,78.6933,2891.0
2017-06-27 13:10:00,96.59,96.62,96.57,96.62,2505.0,78.6851,78.7096,78.6688,78.7096,2505.0
2017-06-27 13:15:00,96.62,96.67,96.6,96.66,3410.0,78.7096,78.7503,78.6933,78.7422,3410.0
2017-06-27 13:20:00,96.66,96.68,96.64,96.67,4140.0,78.7422,78.7584,78.7259,78.7503,4140.0
2017-06-27 13:25:00,96.66,96.66,96.61,96.62,2267.0,78.7422,78.7422,78.7014,78.7096,2267.0
2017-06-27 13:30:00,96.62,96.62,96.59,96.59,1808.0,78.7096,78.7096,78.6851,78.6851,1808.0
2017-06-27 13:35:00,96.61,96.62,96.4,96.4,14231.0,78.7014,78.7096,78.5303,78.5303,14231.0
2017-06-27 13:40:00,96.4,96.45,96.39,96.42,5240.0,78.5303,78.5711,78.5222,78.5466,5240.0
2017-06-27 13:45:00,96.41,96.41,96.31,96.41,41712.0,78.5385,78.5385,78.457,78.5385,41712.0
2017-06-27 13:50:00,96.39,96.47,96.39,96.45,6105.0,78.5222,78.5874,78.5222,78.5711,6105.0
2017-06-27 13:55:00,96.48,96.48,96.45,96.46,25435.0,78.5955,78.5955,78.5711,78.5792,25435.0
2017-06-27 14:00:00,96.45,96.46,96.39,96.4,36217.0,78.5711,78.5792,78.5222,78.5303,36217.0
2017-06-27 14:05:00,96.38,96.41,96.33,96.33,9447.0,78.5141,78.5385,78.4733,78.4733,9447.0
2017-06-27 14:10:00,96.34,96.36,96.3,96.36,19439.0,78.4815,78.4978,78.4489,78.4978,19439.0
2017-06-27 14:15:00,96.34,96.44,96.33,96.41,15666.0,78.4815,78.5629,78.4733,78.5385,15666.0
2017-06-27 14:20:00,96.42,96.42,96.36,96.39,5269.0,78.5466,78.5466,78.4978,78.5222,5269.0
2017-06-27 14:25:00,96.39,96.49,96.39,96.49,69850.0,78.5222,78.6037,78.5222,78.6037,69850.0
2017-06-27 14:30:00,96.49,96.5,96.47,96.48,11361.0,78.6037,78.6118,78.5874,78.5955,11361.0
2017-06-27 14:35:00,96.48,96.49,96.46,96.47,5039.0,78.5955,78.6037,78.5792,78.5874,5039.0
2017-06-27 14:40:00,96.46,96.47,96.42,96.43,62271.0,78.5792,78.5874,78.5466,78.5548,62271.0
2017-06-27 14:45:00,96.43,96.49,96.43,96.45,12261.0,78.5548,78.6037,78.5548,78.5711,12261.0
2017-06-27 14:50:00,96.47,96.48,96.46,96.46,13279.0,78.5874,78.5955,78.5792,78.5792,13279.0
2017-06-27 14:55:00,96.45,96.46,96.4,96.4,3791.0,78.5711,78.5792,78.5303,78.5303,3791.0
2017-06-27 15:00:00,96.4,96.44,96.39,96.42,6772.0,78.5303,78.5629,78.5222,78.5466,6772.0
2017-06-27 15:05:00,96.42,96.42,96.32,96.37,14048.0,78.5466,78.5466,78.4652,78.5059,14048.0
2017-06-27 15:10:00,96.36,96.42,96.35,96.42,4732.0,78.4978,78.5466,78.4896,78.5466,4732.0
2017-06-27 15:15:00,96.43,96.45,96.39,96.41,3459.0,78.5548,78.5711,78.5222,78.5385,3459.0
2017-06-27 15:20:00,96.43,96.44,96.39,96.4,8103.0,78.5548,78.5629,78.5222,78.5303,8103.0
2017-06-27 15:25:00,96.37,96.39,96.33,96.37,16137.0,78.5059,78.5222,78.4733,78.5059,16137.0
2017-06-27 15:30:00,96.36,96.38,96.32,96.32,5119.0,78.4978,78.5141,78.4652,78.4652,5119.0
2017-06-27 15:35:00,96.33,96.36,96.29,96.34,6834.0,78.4733,78.4978,78.4407,78.4815,6834.0
2017-06-27 15:40:00,96.32,96.32,96.27,96.3,4944.0,78.4652,78.4652,78.4244,78.4489,4944.0
2017-06-27 15:45:00,96.29,96.32,96.28,96.28,21651.0,78.4407,78.4652,78.4326,78.4326,21651.0
2017-06-27 15:50:00,96.29,96.29,96.19,96.21,9372.0,78.4407,78.4407,78.3593,78.3756,9372.0
2017-06-27 15:55:00,96.18,96.22,96.14,96.14,20854.0,78.3511,78.3837,78.3185,78.3185,20854.0
2017-06-28 09:30:00,96.63,96.8,96.63,96.74,39989.0,78.7177,78.8562,78.7177,78.8073,39989.0
2017-06-28 09:35:00,96.74,96.77,96.69,96.7,14821.0,78.8073,78.8318,78.7666,78.7747,14821.0
2017-06-28 09:40:00,96.7,96.75,96.68,96.73,17283.0,78.7747,78.8155,78.7584,78.7992,17283.0
2017-06-28 09:45:00,96.73,96.73,96.67,96.71,38796.0,78.7992,78.7992,78.7503,78.7829,38796.0
2017-06-28 09:50:00,96.7,96.72,96.68,96.71,7147.0,78.7747,78.791,78.7584,78.7829,7147.0
2017-06-28 09:55:00,96.72,96.75,96.72,96.75,8664.0,78.791,78.8155,78.791,78.8155,8664.0
2017-06-28 10:00:00,96.75,96.78,96.74,96.78,27357.0,78.8155,78.8399,78.8073,78.8399,27357.0
2017-06-28 10:05:00,96.78,96.86,96.77,96.83,24099.0,78.8399,78.9051,78.8318,78.8806,24099.0
2017-06-28 10:10:00,96.83,96.84,96.79,96.8,24914.0,78.8806,78.8888,78.8481,78.8562,24914.0
2017-06-28 10:15:00,96.81,96.84,96.8,96.8,13678.0,78.8643,78.8888,78.8562,78.8562,13678.0
2017-06-28 10:20:00,96.81,96.84,96.81,96.81,7137.0,78.8643,78.8888,78.8643,78.8643,7137.0
2017-06-28 10:25:00,96.79,96.8,96.7,96.7,4852.0,78.8481,78.8562,78.7747,78.7747,4852.0
2017-06-28 10:30:00,96.72,96.8,96.69,96.8,71097.0,78.791,78.8562,78.7666,78.8562,71097.0
2017-06-28 10:35:00,96.8,96.83,96.75,96.76,7331.0,78.8562,78.8806,78.8155,78.8236,7331.0
2017-06-28 10:40:00,96.76,96.85,96.76,96.85,5278.0,78.8236,78.8969,78.8236,78.8969,5278.0
2017-06-28 10:45:00,96.85,96.85,96.82,96.82,1232.0,78.8969,78.8969,78.8725,78.8725,1232.0
2017-06-28 10:50:00,96.83,96.87,96.81,96.86,3653.0,78.8806,78.9132,78.8643,78.9051,3653.0
2017-06-28 10:55:00,96.84,96.86,96.8,96.83,7062.0,78.8888,78.9051,78.8562,78.8806,7062.0
2017-06-28 11:00:00,96.82,96.89,96.82,96.89,12186.0,78.8725,78.9295,78.8725,78.9295,12186.0
2017-06-28 11:05:00,96.88,96.88,96.83,96.85,5633.0,78.9214,78.9214,78.8806,78.8969,5633.0
2017-06-28 11:10:00,96.85,96.86,96.82,96.85,45733.0,78.8969,78.9051,78.8725,78.8969,45733.0
2017-06-28 11:15:00,96.87,96.88,96.83,96.84,9443.0,78.9132,78.9214,78.8806,78.8888,9443.0
2017-06-28 11:20:00,96.84,96.89,96.84,96.89,9212.0,78.8888,78.9295,78.8888,78.9295,9212.0
2017-06-28 11:25:00,96.88,96.9,96.87,96.89,65042.0,78.9214,78.9377,78.9132,78.9295,65042.0
2017-06-28 11:30:00,96.9,96.9,96.87,96.88,16056.0,78.9377,78.9377,78.9132,78.9214,16056.0
2017-06-28 11:35:00,96.88,96.93,96.88,96.92,10097.0,78.9214,78.9621,78.9214,78.954,10097.0
2017-06-28 11:40:00,96.93,96.93,96.88,96.88,11518.0,78.9621,78.9621,78.9214,78.9214,11518.0
2017-06-28 11:45:00,96.88,96.91,96.87,96.89,6787.0,78.9214,78.9458,78.9132,78.9295,6787.0
2017-06-28 11:50:00,96.88,96.98,96.88,96.96,13356.0,78.9214,79.0028,78.9214,78.9865,13356.0
2017-06-28 11:55:00,96.95,96.97,96.94,96.95,12294.0,78.9784,78.9947,78.9702,78.9784,12294.0
2017-06-28 12:00:00,96.93,96.96,96.93,96.95,10138.0,78.9621,78.9865,78.9621,78.9784,10138.0
2017-06-28 12:05:00,96.96,96.97,96.94,96.95,19507.0,78.9865,78.9947,78.9702,78.9784,19507.0
2017-06-28 12:10:00,96.96,96.99,96.96,96.98,7655.0,78.9865,79.011,78.9865,79.0028,7655.0
2017-06-28 12:15:00,96.98,96.99,96.96,96.98,22667.0,79.0028,79.011,78.9865,79.0028,22667.0
2017-06-28 12:20:00,96.98,96.99,96.94,96.94,3141.0,79.0028,79.011,78.9702,78.9702,3141.0
2017-06-28 12:25:00,96.93,96.95,96.91,96.92,4870.0,78.9621,78.9784,78.9458,78.954,4870.0
2017-06-28 12:30:00,96.93,96.93,96.91,96.92,6243.0,78.9621,78.9621,78.9458,78.954,6243.0
2017-06-28 12:35:00,96.92,96.95,96.9,96.95,18278.0,78.954,78.9784,78.9377,78.9784,18278.0
2017-06-28 12:40:00,96.95,96.95,96.93,96.94,2518.0,78.9784,78.9784,78.9621,78.9702,2518.0
2017-06-28 12:45:00,96.94,96.96,96.93,96.96,7613.0,78.9702,78.9865,78.9621,78.9865,7613.0
2017-06-28 12:50:00,96.96,96.97,96.95,96.96,1812.0,78.9865,78.9947,78.9784,78.9865,1812.0
2017-06-28 12:55:00,96.95,96.96,96.94,96.95,2746.0,78.9784,78.9865,78.9702,78.9784,2746.0
2017-06-28 13:00:00,96.96,96.98,96.93,96.94,5345.0,78.9865,79.0028,78.9621,78.9702,5345.0
2017-06-28 13:05:00,96.94,96.95,96.93,96.94,7225.0,78.9702,78.9784,78.9621,78.9702,7225.0
2017-06-28 13:10:00,96.94,96.96,96.93,96.94,15886.0,78.9702,78.9865,78.9621,78.9702,15886.0
2017-06-28 13:15:00,96.95,96.98,96.95,96.97,5375.0,78.9784,79.0028,78.9784,78.9947,5375.0
2017-06-28 13:20:00,96.99,96.99,96.97,96.98,2998.0,79.011,79.011,78.9947,79.0028,2998.0
2017-06-28 13:25:00,96.98,96.98,96.97,96.98,2999.0,79.0028,79.0028,78.9947,79.0028,2999.0
2017-06-28 13:30:00,96.99,97.0,96.97,96.97,5129.0,79.011,79.0191,78.9947,78.9947,5129.0
2017-06-28 13:35:00,96.97,97.01,96.97,97.0,6033.0,78.9947,79.0273,78.9947,79.0191,6033.0
2017-06-28 13:40:00,96.99,97.0,96.97,96.99,4545.0,79.011,79.0191,78.9947,79.011,4545.0
2017-06-28 13:45:00,97.0,97.01,96.98,97.01,28055.0,79.0191,79.0273,79.0028,79.0273,28055.0
2017-06-28 13:50:00,97.01,97.02,96.98,97.02,17777.0,79.0273,79.0354,79.0028,79.0354,17777.0
2017-06-28 13:55:00,97.02,97.02,96.98,96.98,2996.0,79.0354,79.0354,79.0028,79.0028,2996.0
2017-06-28 14:00:00,96.97,97.0,96.94,96.96,10165.0,78.9947,79.0191,78.9702,78.9865,10165.0
2017-06-28 14:05:00,96.96,96.99,96.96,96.99,13458.0,78.9865,79.011,78.9865,79.011,13458.0
2017-06-28 14:10:00,96.99,97.0,96.94,96.95,3692.0,79.011,79.0191,78.9702,78.9784,3692.0
2017-06-28 14:15:00,96.97,96.98,96.96,96.96,1214.0,78.9947,79.0028,78.9865,78.9865,1214.0
2017-06-28 14:20:00,96.95,96.97,96.92,96.93,6329.0,78.9784,78.9947,78.954,78.9621,6329.0
2017-06-28 14:25:00,96.93,96.93,96.87,96.87,45823.0,78.9621,78.9621,78.9132,78.9132,45823.0
2017-06-28 14:30:00,96.86,96.9,96.86,96.9,9581.0,78.9051,78.9377,78.9051,78.9377,9581.0
2017-06-28 14:35:00,96.89,96.9,96.87,96.9,7677.0,78.9295,78.9377,78.9132,78.9377,7677.0
2017-06-28 14:40:00,96.9,96.91,96.89,96.9,23950.0,78.9377,78.9458,78.9295,78.9377,23950.0
2017-06-28 14:45:00,96.91,96.93,96.9,96.92,6711.0,78.9458,78.9621,78.9377,78.954,6711.0
2017-06-28 14:50:00,96.92,96.92,96.88,96.88,9045.0,78.954,78.954,78.9214,78.9214,9045.0
2017-06-28 14:55:00,96.89,96.9,96.88,96.89,8427.0,78.9295,78.9377,78.9214,78.9295,8427.0
2017-06-28 15:00:00,96.89,96.9,96.86,96.9,5749.0,78.9295,78.9377,78.9051,78.9377,5749.0
2017-06-28 15:05:00,96.89,96.92,96.89,96.91,7999.0,78.9295,78.954,78.9295,78.9458,7999.0
2017-06-28 15:10:00,96.89,96.9,96.88,96.89,42020.0,78.9295,78.9377,78.9214,78.9295,42020.0
2017-06-28 15:15:00,96.89,96.91,96.89,96.91,4628.0,78.9295,78.9458,78.9295,78.9458,4628.0
2017-06-28 15:20:00,96.91,96.92,96.89,96.9,5667.0,78.9458,78.954,78.9295,78.9377,5667.0
2017-06-28 15:25:00,96.89,96.93,96.87,96.93,21535.0,78.9295,78.9621,78.9132,78.9621,21535.0
2017-06-28 15:30:00,96.93,96.96,96.89,96.9,9790.0,78.9621,78.9865,78.9295,78.9377,9790.0
2017-06-28 15:35:00,96.9,96.9,96.86,96.87,5864.0,78.9377,78.9377,78.9051,78.9132,5864.0
2017-06-28 15:40:00,96.85,96.88,96.85,96.85,15997.0,78.8969,78.9214,78.8969,78.8969,15997.0
2017-06-28 15:45:00,96.85,96.87,96.84,96.85,19679.0,78.8969,78.9132,78.8888,78.8969,19679.0
2017-06-28 15:50:00,96.86,96.9,96.86,96.88,5925.0,78.9051,78.9377,78.9051,78.9214,5925.0
2017-06-28 15:55:00,96.89,96.89,96.81,96.82,20633.0,78.9295,78.9295,78.8643,78.8725,20633.0
2017-06-29 09:30:00,97.22,97.28,97.09,97.09,84538.0,79.1983,79.2472,79.0924,79.0924,84538.0
2017-06-29 09:35:00,97.06,97.11,97.06,97.1,3793.0,79.068,79.1087,79.068,79.1006,3793.0
2017-06-29 09:40:00,97.1,97.12,96.97,96.97,10164.0,79.1006,79.1169,78.9947,78.9947,10164.0
2017-06-29 09:45:00,96.99,96.99,96.94,96.98,10097.0,79.011,79.011,78.9702,79.0028,10097.0
2017-06-29 09:50:00,97.03,97.1,97.02,97.04,13433.0,79.0436,79.1006,79.0354,79.0517,13433.0
2017-06-29 09:55:00,97.02,97.05,97.0,97.0,4395.0,79.0354,79.0599,79.0191,79.0191,4395.0
2017-06-29 10:00:00,96.98,97.0,96.93,96.94,10306.0,79.0028,79.0191,78.9621,78.9702,10306.0
2017-06-29 10:05:00,96.86,96.92,96.86,96.92,2122.0,78.9051,78.954,78.9051,78.954,2122.0
2017-06-29 10:10:00,96.91,96.92,96.84,96.85,5956.0,78.9458,78.954,78.8888,78.8969,5956.0
2017-06-29 10:15:00,96.86,96.88,96.79,96.87,14427.0,78.9051,78.9214,78.8481,78.9132,14427.0
2017-06-29 10:20:00,96.87,96.9,96.81,96.82,6067.0,78.9132,78.9377,78.8643,78.8725,6067.0
2017-06-29 10:25:00,96.79,96.92,96.79,96.9,26392.0,78.8481,78.954,78.8481,78.9377,26392.0
2017-06-29 10:30:00,96.9,96.91,96.84,96.85,49002.0,78.9377,78.9458,78.8888,78.8969,49002.0
2017-06-29 10:35:00,96.84,96.9,96.83,96.88,3761.0,78.8888,78.9377,78.8806,78.9214,3761.0
2017-06-29 10:40:00,96.87,96.97,96.86,96.97,72892.0,78.9132,78.9947,78.9051,78.9947,72892.0
2017-06-29 10:45:00,96.98,97.04,96.96,97.02,17109.0,79.0028,79.0517,78.9865,79.0354,17109.0
2017-06-29 10:50:00,97.01,97.01,96.94,96.96,6566.0,79.0273,79.0273,78.9702,78.9865,6566.0
2017-06-29 10:55:00,96.92,96.95,96.92,96.94,2029.0,78.954,78.9784,78.954,78.9702,2029.0
2017-06-29 11:00:00,96.93,96.94,96.9,96.93,4663.0,78.9621,78.9702,78.9377,78.9621,4663.0
2017-06-29 11:05:00,96.94,96.94,96.84,96.85,14463.0,78.9702,78.9702,78.8888,78.8969,14463.0
2017-06-29 11:10:00,96.85,96.86,96.75,96.81,8810.0,78.8969,78.9051,78.8155,78.8643,8810.0
2017-06-29 11:15:00,96.82,96.83,96.74,96.75,16327.0,78.8725,78.8806,78.8073,78.8155,16327.0
2017-06-29 11:20:00,96.75,96.78,96.71,96.73,7366.0,78.8155,78.8399,78.7829,78.7992,7366.0
2017-06-29 11:25:00,96.74,96.74,96.61,96.64,4693.0,78.8073,78.8073,78.7014,78.7259,4693.0
2017-06-29 11:30:00,96.66,96.66,96.44,96.58,21646.0,78.7422,78.7422,78.5629,78.677,21646.0
2017-06-29 11:35:00,96.58,96.62,96.56,96.56,6081.0,78.677,78.7096,78.6607,78.6607,6081.0
2017-06-29 11:40:00,96.55,96.55,96.46,96.53,10989.0,78.6525,78.6525,78.5792,78.6363,10989.0
2017-06-29 11:45:00,96.55,96.6,96.52,96.52,7591.0,78.6525,78.6933,78.6281,78.6281,7591.0
2017-06-29 11:50:00,96.53,96.53,96.45,96.45,7918.0,78.6363,78.6363,78.5711,78.5711,7918.0
2017-06-29 11:55:00,96.41,96.46,96.35,96.35,17635.0,78.5385,78.5792,78.4896,78.4896,17635.0
2017-06-29 12:00:00,96.35,96.42,96.25,96.37,14149.0,78.4896,78.5466,78.4082,78.5059,14149.0
2017-06-29 12:05:00,96.37,96.45,96.37,96.41,15654.0,78.5059,78.5711,78.5059,78.5385,15654.0
2017-06-29 12:10:00,96.45,96.49,96.45,96.47,7125.0,78.5711,78.6037,78.5711,78.5874,7125.0
2017-06-29 12:15:00,96.46,96.46,96.41,96.41,11071.0,78.5792,78.5792,78.5385,78.5385,11071.0
2017-06-29 12:20:00,96.42,96.44,96.4,96.41,4180.0,78.5466,78.5629,78.5303,78.5385,4180.0
2017-06-29 12:25:00,96.41,96.41,96.33,96.34,22637.0,78.5385,78.5385,78.4733,78.4815,22637.0
2017-06-29 12:30:00,96.38,96.4,96.3,96.3,4444.0,78.5141,78.5303,78.4489,78.4489,4444.0
2017-06-29 12:35:00,96.3,96.39,96.3,96.34,3507.0,78.4489,78.5222,78.4489,78.4815,3507.0
2017-06-29 12:40:00,96.33,96.35,96.28,96.34,3046.0,78.4733,78.4896,78.4326,78.4815,3046.0
2017-06-29 12:45:00,96.31,96.39,96.29,96.3,8868.0,78.457,78.5222,78.4407,78.4489,8868.0
2017-06-29 12:50:00,96.29,96.37,96.29,96.36,23124.0,78.4407,78.5059,78.4407,78.4978,23124.0
2017-06-29 12:55:00,96.35,96.35,96.26,96.27,4577.0,78.4896,78.4896,78.4163,78.4244,4577.0
2017-06-29 13:00:00,96.31,96.37,96.31,96.34,3179.0,78.457,78.5059,78.457,78.4815,3179.0
2017-06-29 13:05:00,96.32,96.32,96.19,96.24,7279.0,78.4652,78.4652,78.3593,78.4,7279.0
2017-06-29 13:10:00,96.23,96.24,96.08,96.12,24254.0,78.3919,78.4,78.2697,78.3023,24254.0
2017-06-29 13:15:00,96.11,96.16,96.11,96.14,3941.0,78.2941,78.3348,78.2941,78.3185,3941.0
2017-06-29 13:20:00,96.1,96.11,96.03,96.06,11566.0,78.286,78.2941,78.2289,78.2534,11566.0
2017-06-29 13:25:00,96.01,96.04,95.89,95.93,23559.0,78.2126,78.2371,78.1149,78.1475,23559.0
2017-06-29 13:30:00,95.97,96.22,95.97,96.21,23853.0,78.1801,78.3837,78.1801,78.3756,23853.0
2017-06-29 13:35:00,96.2,96.21,96.1,96.18,23681.0,78.3674,78.3756,78.286,78.3511,23681.0
2017-06-29 13:40:00,96.18,96.22,96.15,96.15,6489.0,78.3511,78.3837,78.3267,78.3267,6489.0
2017-06-29 13:45:00,96.15,96.25,96.14,96.25,11444.0,78.3267,78.4082,78.3185,78.4082,11444.0
2017-06-29 13:50:00,96.22,96.29,96.21,96.29,11501.0,78.3837,78.4407,78.3756,78.4407,11501.0
2017-06-29 13:55:00,96.26,96.3,96.25,96.25,12548.0,78.4163,78.4489,78.4082,78.4082,12548.0
2017-06-29 14:00:00,96.26,96.26,96.18,96.22,31594.0,78.4163,78.4163,78.3511,78.3837,31594.0
2017-06-29 14:05:00,96.23,96.35,96.23,96.27,13935.0,78.3919,78.4896,78.3919,78.4244,13935.0
2017-06-29 14:10:00,96.27,96.38,96.26,96.37,14183.0,78.4244,78.5141,78.4163,78.5059,14183.0
2017-06-29 14:15:00,96.38,96.4,96.32,96.37,23218.0,78.5141,78.5303,78.4652,78.5059,23218.0
2017-06-29 14:20:00,96.35,96.39,96.34,96.39,19078.0,78.4896,78.5222,78.4815,78.5222,19078.0
2017-06-29 14:25:00,96.39,96.49,96.39,96.49,10086.0,78.5222,78.6037,78.5222,78.6037,10086.0
2017-06-29 14:30:00,96.49,96.49,96.41,96.43,5657.0,78.6037,78.6037,78.5385,78.5548,5657.0
2017-06-29 14:35:00,96.43,96.46,96.39,96.46,11708.0,78.5548,78.5792,78.5222,78.5792,11708.0
2017-06-29 14:40:00,96.46,96.52,96.44,96.47,6847.0,78.5792,78.6281,78.5629,78.5874,6847.0
2017-06-29 14:45:00,96.47,96.48,96.41,96.42,14430.0,78.5874,78.5955,78.5385,78.5466,14430.0
2017-06-29 14:50:00,96.42,96.48,96.4,96.47,42860.0,78.5466,78.5955,78.5303,78.5874,42860.0
2017-06-29 14:55:00,96.48,96.48,96.44,96.47,42079.0,78.5955,78.5955,78.5629,78.5874,42079.0
2017-06-29 15:00:00,96.47,96.56,96.47,96.52,35066.0,78.5874,78.6607,78.5874,78.6281,35066.0
2017-06-29 15:05:00,96.52,96.56,96.5,96.53,14913.0,78.6281,78.6607,78.6118,78.6363,14913.0
2017-06-29 15:10:00,96.53,96.53,96.44,96.47,12143.0,78.6363,78.6363,78.5629,78.5874,12143.0
2017-06-29 15:15:00,96.49,96.6,96.49,96.59,19747.0,78.6037,78.6933,78.6037,78.6851,19747.0
2017-06-29 15:20:00,96.6,96.6,96.54,96.54,5849.0,78.6933,78.6933,78.6444,78.6444,5849.0
2017-06-29 15:25:00,96.54,96.54,96.39,96.46,14337.0,78.6444,78.6444,78.5222,78.5792,14337.0
2017-06-29 15:30:00,96.46,96.58,96.45,96.58,21375.0,78.5792,78.677,78.5711,78.677,21375.0
2017-06-29 15:35:00,96.6,96.61,96.52,96.59,24305.0,78.6933,78.7014,78.6281,78.6851,24305.0
2017-06-29 15:40:00,96.58,96.58,96.46,96.46,17053.0,78.677,78.677,78.5792,78.5792,17053.0
2017-06-29 15:45:00,96.45,96.45,96.37,96.37,12739.0,78.5711,78.5711,78.5059,78.5059,12739.0
2017-06-29 15:50:00,96.39,96.44,96.38,96.41,17833.0,78.5222,78.5629,78.5141,78.5385,17833.0
2017-06-29 15:55:00,96.42,96.43,96.33,96.34,241947.0,78.5466,78.5548,78.4733,78.4815,241947.0
2017-06-30 09:30:00,96.78,96.78,96.62,96.75,36921.0,78.8399,78.8399,78.7096,78.8155,36921.0
2017-06-30 09:35:00,96.69,96.73,96.65,96.69,2682.0,78.7666,78.7992,78.734,78.7666,2682.0
2017-06-30 09:40:00,96.68,96.72,96.64,96.72,35067.0,78.7584,78.791,78.7259,78.791,35067.0
2017-06-30 09:45:00,96.74,96.8,96.71,96.79,17798.0,78.8073,78.8562,78.7829,78.8481,17798.0
2017-06-30 09:50:00,96.78,96.78,96.73,96.73,2611.0,78.8399,78.8399,78.7992,78.7992,2611.0
2017-06-30 09:55:00,96.74,96.75,96.67,96.69,13488.0,78.8073,78.8155,78.7503,78.7666,13488.0
2017-06-30 10:00:00,96.66,96.66,96.57,96.57,26460.0,78.7422,78.7422,78.6688,78.6688,26460.0
2017-06-30 10:05:00,96.56,96.6,96.55,96.56,1392.0,78.6607,78.6933,78.6525,78.6607,1392.0
2017-06-30 10:10:00,96.56,96.56,96.49,96.51,14645.0,78.6607,78.6607,78.6037,78.62,14645.0
2017-06-30 10:15:00,96.49,96.57,96.49,96.55,9769.0,78.6037,78.6688,78.6037,78.6525,9769.0
2017-06-30 10:20:00,96.55,96.57,96.54,96.57,35116.0,78.6525,78.6688,78.6444,78.6688,35116.0
2017-06-30 10:25:00,96.56,96.57,96.51,96.51,1660.0,78.6607,78.6688,78.62,78.62,1660.0
2017-06-30 10:30:00,96.54,96.56,96.5,96.53,8912.0,78.6444,78.6607,78.6118,78.6363,8912.0
2017-06-30 10:35:00,96.55,96.56,96.5,96.5,18383.0,78.6525,78.6607,78.6118,78.6118,18383.0
2017-06-30 10:40:00,96.51,96.56,96.5,96.53,8256.0,78.62,78.6607,78.6118,78.6363,8256.0
2017-06-30 10:45:00,96.54,96.54,96.44,96.44,2572.0,78.6444,78.6444,78.5629,78.5629,2572.0
2017-06-30 10:50:00,96.42,96.43,96.4,96.42,3645.0,78.5466,78.5548,78.5303,78.5466,3645.0
2017-06-30 10:55:00,96.44,96.49,96.44,96.49,1805.0,78.5629,78.6037,78.5629,78.6037,1805.0
2017-06-30 11:00:00,96.49,96.53,96.48,96.51,3904.0,78.6037,78.6363,78.5955,78.62,3904.0
2017-06-30 11:05:00,96.52,96.52,96.49,96.51,8888.0,78.6281,78.6281,78.6037,78.62,8888.0
2017-06-30 11:10:00,96.51,96.52,96.47,96.49,6137.0,78.62,78.6281,78.5874,78.6037,6137.0
2017-06-30 11:15:00,96.51,96.51,96.44,96.44,3629.0,78.62,78.62,78.5629,78.5629,3629.0
2017-06-30 11:20:00,96.45,96.49,96.45,96.48,8418.0,78.5711,78.6037,78.5711,78.5955,8418.0
2017-06-30 11:25:00,96.48,96.5,96.41,96.42,11514.0,78.5955,78.6118,78.5385,78.5466,11514.0
2017-06-30 11:30:00,96.41,96.44,96.39,96.44,6815.0,78.5385,78.5629,78.5222,78.5629,6815.0
2017-06-30 11:35:00,96.48,96.5,96.46,96.49,5112.0,78.5955,78.6118,78.5792,78.6037,5112.0
2017-06-30 11:40:00,96.5,96.51,96.46,96.48,10459.0,78.6118,78.62,78.5792,78.5955,10459.0
2017-06-30 11:45:00,96.49,96.51,96.47,96.51,9012.0,78.6037,78.62,78.5874,78.62,9012.0
2017-06-30 11:50:00,96.51,96.55,96.5,96.55,10598.0,78.62,78.6525,78.6118,78.6525,10598.0
2017-06-30 11:55:00,96.56,96.58,96.55,96.56,3322.0,78.6607,78.677,78.6525,78.6607,3322.0
2017-06-30 12:00:00,96.55,96.57,96.53,96.54,9204.0,78.6525,78.6688,78.6363,78.6444,9204.0
2017-06-30 12:05:00,96.55,96.57,96.53,96.56,7321.0,78.6525,78.6688,78.6363,78.6607,7321.0
2017-06-30 12:10:00,96.55,96.57,96.54,96.54,3298.0,78.6525,78.6688,78.6444,78.6444,3298.0
2017-06-30 12:15:00,96.55,96.57,96.52,96.54,23036.0,78.6525,78.6688,78.6281,78.6444,23036.0
2017-06-30 12:20:00,96.53,96.53,96.5,96.52,21662.0,78.6363,78.6363,78.6118,78.6281,21662.0
2017-06-30 12:25:00,96.52,96.53,96.51,96.51,9118.0,78.6281,78.6363,78.62,78.62,9118.0
2017-06-30 12:30:00,96.52,96.56,96.51,96.55,4905.0,78.6281,78.6607,78.62,78.6525,4905.0
2017-06-30 12:35:00,96.55,96.55,96.53,96.53,16062.0,78.6525,78.6525,78.6363,78.6363,16062.0
2017-06-30 12:40:00,96.54,96.56,96.53,96.55,4480.0,78.6444,78.6607,78.6363,78.6525,4480.0
2017-06-30 12:45:00,96.55,96.55,96.49,96.5,5340.0,78.6525,78.6525,78.6037,78.6118,5340.0
2017-06-30 12:50:00,96.53,96.53,96.49,96.49,14758.0,78.6363,78.6363,78.6037,78.6037,14758.0
2017-06-30 12:55:00,96.51,96.52,96.47,96.52,6389.0,78.62,78.6281,78.5874,78.6281,6389.0
2017-06-30 13:00:00,96.5,96.55,96.5,96.54,11638.0,78.6118,78.6525,78.6118,78.6444,11638.0
2017-06-30 13:05:00,96.53,96.57,96.53,96.57,39825.0,78.6363,78.6688,78.6363,78.6688,39825.0
2017-06-30 13:10:00,96.56,96.6,96.56,96.59,48199.0,78.6607,78.6933,78.6607,78.6851,48199.0
2017-06-30 13:15:00,96.6,96.6,96.57,96.6,5207.0,78.6933,78.6933,78.6688,78.6933,5207.0
2017-06-30 13:20:00,96.61,96.61,96.57,96.58,6381.0,78.7014,78.7014,78.6688,78.677,6381.0
2017-06-30 13:25:00,96.58,96.63,96.57,96.62,9458.0,78.677,78.7177,78.6688,78.7096,9458.0
2017-06-30 13:30:00,96.61,96.61,96.57,96.59,5774.0,78.7014,78.7014,78.6688,78.6851,5774.0
2017-06-30 13:35:00,96.58,96.64,96.58,96.63,95383.0,78.677,78.7259,78.677,78.7177,95383.0
2017-06-30 13:40:00,96.62,96.63,96.61,96.62,13900.0,78.7096,78.7177,78.7014,78.7096,13900.0
2017-06-30 13:45:00,96.62,96.64,96.62,96.63,6846.0,78.7096,78.7259,78.7096,78.7177,6846.0
2017-06-30 13:50:00,96.63,96.64,96.6,96.6,12337.0,78.7177,78.7259,78.6933,78.6933,12337.0
2017-06-30 13:55:00,96.6,96.63,96.6,96.6,11010.0,78.6933,78.7177,78.6933,78.6933,11010.0
2017-06-30 14:00:00,96.59,96.6,96.57,96.59,27997.0,78.6851,78.6933,78.6688,78.6851,27997.0
2017-06-30 14:05:00,96.59,96.62,96.58,96.62,9863.0,78.6851,78.7096,78.677,78.7096,9863.0
2017-06-30 14:10:00,96.64,96.66,96.61,96.66,6893.0,78.7259,78.7422,78.7014,78.7422,6893.0
2017-06-30 14:15:00,96.66,96.66,96.62,96.63,120941.0,78.7422,78.7422,78.7096,78.7177,120941.0
2017-06-30 14:20:00,96.64,96.66,96.62,96.66,25451.0,78.7259,78.7422,78.7096,78.7422,25451.0
2017-06-30 14:25:00,96.66,96.67,96.63,96.63,41877.0,78.7422,78.7503,78.7177,78.7177,41877.0
2017-06-30 14:30:00,96.63,96.67,96.63,96.66,10498.0,78.7177,78.7503,78.7177,78.7422,10498.0
2017-06-30 14:35:00,96.67,96.71,96.67,96.68,7430.0,78.7503,78.7829,78.7503,78.7584,7430.0
2017-06-30 14:40:00,96.68,96.69,96.65,96.68,6146.0,78.7584,78.7666,78.734,78.7584,6146.0
2017-06-30 14:45:00,96.67,96.71,96.67,96.7,11770.0,78.7503,78.7829,78.7503,78.7747,11770.0
2017-06-30 14:50:00,96.7,96.75,96.7,96.75,5949.0,78.7747,78.8155,78.7747,78.8155,5949.0
2017-06-30 14:55:00,96.75,96.75,96.73,96.73,17546.0,78.8155,78.8155,78.7992,78.7992,17546.0
2017-06-30 15:00:00,96.75,96.75,96.73,96.73,12685.0,78.8155,78.8155,78.7992,78.7992,12685.0
2017-06-30 15:05:00,96.74,96.76,96.73,96.75,12015.0,78.8073,78.8236,78.7992,78.8155,12015.0
2017-06-30 15:10:00,96.75,96.75,96.71,96.72,8222.0,78.8155,78.8155,78.7829,78.791,8222.0
2017-06-30 15:15:00,96.73,96.73,96.7,96.71,11771.0,78.7992,78.7992,78.7747,78.7829,11771.0
2017-06-30 15:20:00,96.71,96.78,96.71,96.77,84461.0,78.7829,78.8399,78.7829,78.8318,84461.0
2017-06-30 15:25:00,96.77,96.78,96.76,96.78,9965.0,78.8318,78.8399,78.8236,78.8399,9965.0
2017-06-30 15:30:00,96.76,96.78,96.71,96.73,9136.0,78.8236,78.8399,78.7829,78.7992,9136.0
2017-06-30 15:35:00,96.72,96.74,96.71,96.73,11031.0,78.791,78.8073,78.7829,78.7992,11031.0
2017-06-30 15:40:00,96.73,96.79,96.73,96.79,22751.0,78.7992,78.8481,78.7992,78.8481,22751.0
2017-06-30 15:45:00,96.79,96.88,96.78,96.87,35439.0,78.8481,78.9214,78.8399,78.9132,35439.0
2017-06-30 15:50:00,96.87,96.87,96.76,96.77,11071.0,78.9132,78.9132,78.8236,78.8318,11071.0
2017-06-30 15:55:00,96.76,96.76,96.52,96.54,44427.0,78.8236,78.8236,78.6281,78.6444,44427.0
2017-07-03 09:30:00,96.93,97.06,96.93,97.02,29812.0,78.9621,79.068,78.9621,79.0354,29812.0
2017-07-03 09:35:00,97.0,97.14,97.0,97.13,25035.0,79.0191,79.1332,79.0191,79.125,25035.0
2017-07-03 09:40:00,97.16,97.2,97.14,97.14,17937.0,79.1495,79.1821,79.1332,79.1332,17937.0
2017-07-03 09:45:00,97.14,97.17,97.12,97.15,29561.0,79.1332,79.1576,79.1169,79.1413,29561.0
2017-07-03 09:50:00,97.15,97.15,97.08,97.14,3518.0,79.1413,79.1413,79.0843,79.1332,3518.0
2017-07-03 09:55:00,97.15,97.19,97.15,97.17,6326.0,79.1413,79.1739,79.1413,79.1576,6326.0
2017-07-03 10:00:00,97.17,97.24,97.17,97.24,7988.0,79.1576,79.2146,79.1576,79.2146,7988.0
2017-07-03 10:05:00,97.2,97.27,97.2,97.27,7532.0,79.1821,79.2391,79.1821,79.2391,7532.0
2017-07-03 10:10:00,97.25,97.31,97.23,97.31,3129.0,79.2228,79.2717,79.2065,79.2717,3129.0
2017-07-03 10:15:00,97.31,97.35,97.3,97.33,46175.0,79.2717,79.3042,79.2635,79.288,46175.0
2017-07-03 10:20:00,97.34,97.34,97.29,97.31,44731.0,79.2961,79.2961,79.2554,79.2717,44731.0
2017-07-03 10:25:00,97.29,97.3,97.24,97.27,6218.0,79.2554,79.2635,79.2146,79.2391,6218.0
2017-07-03 10:30:00,97.28,97.33,97.27,97.33,4558.0,79.2472,79.288,79.2391,79.288,4558.0
2017-07-03 10:35:00,97.32,97.38,97.32,97.37,29276.0,79.2798,79.3287,79.2798,79.3205,29276.0
2017-07-03 10:40:00,97.38,97.43,97.37,97.43,4604.0,79.3287,79.3694,79.3205,79.3694,4604.0
2017-07-03 10:45:00,97.41,97.5,97.4,97.5,8611.0,79.3531,79.4264,79.345,79.4264,8611.0
2017-07-03 10:50:00,97.49,97.52,97.48,97.5,14165.0,79.4183,79.4427,79.4101,79.4264,14165.0
2017-07-03 10:55:00,97.49,97.52,97.48,97.52,2801.0,79.4183,79.4427,79.4101,79.4427,2801.0
2017-07-03 11:00:00,97.51,97.53,97.5,97.52,6046.0,79.4346,79.4509,79.4264,79.4427,6046.0
2017-07-03 11:05:00,97.53,97.6,97.5,97.52,16444.0,79.4509,79.5079,79.4264,79.4427,16444.0
2017-07-03 11:10:00,97.53,97.54,97.49,97.52,18910.0,79.4509,79.459,79.4183,79.4427,18910.0
2017-07-03 11:15:00,97.51,97.56,97.51,97.55,15930.0,79.4346,79.4753,79.4346,79.4672,15930.0
2017-07-03 11:20:00,97.54,97.55,97.5,97.5,7661.0,79.459,79.4672,79.4264,79.4264,7661.0
2017-07-03 11:25:00,97.48,97.53,97.47,97.52,6293.0,79.4101,79.4509,79.402,79.4427,6293.0
2017-07-03 11:30:00,97.5,97.54,97.49,97.54,7357.0,79.4264,79.459,79.4183,79.459,7357.0
2017-07-03 11:35:00,97.53,97.53,97.49,97.52,5665.0,79.4509,79.4509,79.4183,79.4427,5665.0
2017-07-03 11:40:00,97.52,97.54,97.5,97.51,5537.0,79.4427,79.459,79.4264,79.4346,5537.0
2017-07-03 11:45:00,97.52,97.55,97.5,97.53,17944.0,79.4427,79.4672,79.4264,79.4509,17944.0
2017-07-03 11:50:00,97.53,97.55,97.52,97.55,1538.0,79.4509,79.4672,79.4427,79.4672,1538.0
2017-07-03 11:55:00,97.54,97.55,97.48,97.48,11959.0,79.459,79.4672,79.4101,79.4101,11959.0
2017-07-03 12:00:00,97.48,97.48,97.42,97.43,3754.0,79.4101,79.4101,79.3613,79.3694,3754.0
2017-07-03 12:05:00,97.39,97.39,97.29,97.3,14607.0,79.3368,79.3368,79.2554,79.2635,14607.0
2017-07-03 12:10:00,97.3,97.3,97.26,97.26,20065.0,79.2635,79.2635,79.2309,79.2309,20065.0
2017-07-03 12:15:00,97.26,97.29,97.21,97.27,10287.0,79.2309,79.2554,79.1902,79.2391,10287.0
2017-07-03 12:20:00,97.28,97.31,97.28,97.31,33463.0,79.2472,79.2717,79.2472,79.2717,33463.0
2017-07-03 12:25:00,97.29,97.33,97.28,97.33,12218.0,79.2554,79.288,79.2472,79.288,12218.0
2017-07-03 12:30:00,97.33,97.35,97.29,97.32,5350.0,79.288,79.3042,79.2554,79.2798,5350.0
2017-07-03 12:35:00,97.31,97.35,97.3,97.34,3868.0,79.2717,79.3042,79.2635,79.2961,3868.0
2017-07-03 12:40:00,97.34,97.37,97.33,97.35,17145.0,79.2961,79.3205,79.288,79.3042,17145.0
2017-07-03 12:45:00,97.35,97.36,97.33,97.34,59953.0,79.3042,79.3124,79.288,79.2961,59953.0
2017-07-03 12:50:00,97.35,97.4,97.35,97.38,20954.0,79.3042,79.345,79.3042,79.3287,20954.0
2017-07-03 12:55:00,97.38,97.38,97.17,97.17,29787.0,79.3287,79.3287,79.1576,79.1576,29787.0
2017-07-05 09:30:00,97.35,97.37,97.19,97.23,49645.0,79.3042,79.3205,79.1739,79.2065,49645.0
2017-07-05 09:35:00,97.19,97.19,96.98,96.99,8133.0,79.1739,79.1739,79.0028,79.011,8133.0
2017-07-05 09:40:00,96.97,97.05,96.97,97.04,30527.0,78.9947,79.0599,78.9947,79.0517,30527.0
2017-07-05 09:45:00,97.05,97.06,96.98,97.01,5557.0,79.0599,79.068,79.0028,79.0273,5557.0
2017-07-05 09:50:00,97.05,97.05,96.98,97.0,8475.0,79.0599,79.0599,79.0028,79.0191,8475.0
2017-07-05 09:55:00,96.98,97.03,96.95,97.03,4635.0,79.0028,79.0436,78.9784,79.0436,4635.0
2017-07-05 10:00:00,97.03,97.03,96.89,96.89,9707.0,79.0436,79.0436,78.9295,78.9295,9707.0
2017-07-05 10:05:00,96.87,96.91,96.86,96.9,7461.0,78.9132,78.9458,78.9051,78.9377,7461.0
2017-07-05 10:10:00,96.89,96.92,96.82,96.83,4538.0,78.9295,78.954,78.8725,78.8806,4538.0
2017-07-05 10:15:00,96.82,96.88,96.82,96.88,4935.0,78.8725,78.9214,78.8725,78.9214,4935.0
2017-07-05 10:20:00,96.88,96.92,96.85,96.89,8445.0,78.9214,78.954,78.8969,78.9295,8445.0
2017-07-05 10:25:00,96.88,96.92,96.85,96.92,52345.0,78.9214,78.954,78.8969,78.954,52345.0
2017-07-05 10:30:00,96.92,96.92,96.86,96.9,2196.0,78.954,78.954,78.9051,78.9377,2196.0
2017-07-05 10:35:00,96.95,96.98,96.93,96.94,7042.0,78.9784,79.0028,78.9621,78.9702,7042.0
2017-07-05 10:40:00,96.97,97.06,96.97,97.06,8479.0,78.9947,79.068,78.9947,79.068,8479.0
2017-07-05 10:45:00,97.06,97.06,96.98,97.0,3966.0,79.068,79.068,79.0028,79.0191,3966.0
2017-07-05 10:50:00,97.0,97.07,97.0,97.07,21797.0,79.0191,79.0762,79.0191,79.0762,21797.0
2017-07-05 10:55:00,97.08,97.11,97.07,97.09,8186.0,79.0843,79.1087,79.0762,79.0924,8186.0
2017-07-05 11:00:00,97.11,97.17,97.1,97.13,30093.0,79.1087,79.1576,79.1006,79.125,30093.0
2017-07-05 11:05:00,97.14,97.17,97.13,97.16,15370.0,79.1332,79.1576,79.125,79.1495,15370.0
2017-07-05 11:10:00,97.16,97.17,97.14,97.17,16590.0,79.1495,79.1576,79.1332,79.1576,16590.0
2017-07-05 11:15:00,97.19,97.19,97.16,97.16,952.0,79.1739,79.1739,79.1495,79.1495,952.0
2017-07-05 11:20:00,97.18,97.18,97.1,97.14,2319.0,79.1658,79.1658,79.1006,79.1332,2319.0
2017-07-05 11:25:00,97.16,97.19,97.13,97.14,18880.0,79.1495,79.1739,79.125,79.1332,18880.0
2017-07-05 11:30:00,97.15,97.15,97.09,97.1,4368.0,79.1413,79.1413,79.0924,79.1006,4368.0
2017-07-05 11:35:00,97.11,97.14,97.11,97.14,4866.0,79.1087,79.1332,79.1087,79.1332,4866.0
2017-07-05 11:40:00,97.14,97.15,97.11,97.11,14073.0,79.1332,79.1413,79.1087,79.1087,14073.0
2017-07-05 11:45:00,97.12,97.12,97.08,97.1,2731.0,79.1169,79.1169,79.0843,79.1006,2731.0
2017-07-05 11:50:00,97.11,97.13,97.09,97.13,5340.0,79.1087,79.125,79.0924,79.125,5340.0
2017-07-05 11:55:00,97.13,97.13,97.09,97.09,1564.0,79.125,79.125,79.0924,79.0924,1564.0
2017-07-05 12:00:00,97.08,97.08,97.04,97.06,18850.0,79.0843,79.0843,79.0517,79.068,18850.0
2017-07-05 12:05:00,97.07,97.07,97.04,97.04,15681.0,79.0762,79.0762,79.0517,79.0517,15681.0
2017-07-05 12:10:00,97.05,97.07,97.04,97.06,11736.0,79.0599,79.0762,79.0517,79.068,11736.0
2017-07-05 12:15:00,97.06,97.11,97.05,97.1,14243.0,79.068,79.1087,79.0599,79.1006,14243.0
2017-07-05 12:20:00,97.13,97.13,97.1,97.1,8438.0,79.125,79.125,79.1006,79.1006,8438.0
2017-07-05 12:25:00,97.1,97.12,97.1,97.12,8575.0,79.1006,79.1169,79.1006,79.1169,8575.0
2017-07-05 12:30:00,97.12,97.14,97.12,97.13,9143.0,79.1169,79.1332,79.1169,79.125,9143.0
2017-07-05 12:35:00,97.13,97.17,97.13,97.16,2251.0,79.125,79.1576,79.125,79.1495,2251.0
2017-07-05 12:40:00,97.15,97.18,97.15,97.18,5450.0,79.1413,79.1658,79.1413,79.1658,5450.0
2017-07-05 12:45:00,97.18,97.19,97.15,97.17,7597.0,79.1658,79.1739,79.1413,79.1576,7597.0
2017-07-05 12:50:00,97.16,97.19,97.16,97.18,8925.0,79.1495,79.1739,79.1495,79.1658,8925.0
2017-07-05 12:55:00,97.17,97.18,97.16,97.18,2669.0,79.1576,79.1658,79.1495,79.1658,2669.0
2017-07-05 13:00:00,97.17,97.19,97.15,97.17,18574.0,79.1576,79.1739,79.1413,79.1576,18574.0
2017-07-05 13:05:00,97.16,97.16,97.15,97.16,2428.0,79.1495,79.1495,79.1413,79.1495,2428.0
2017-07-05 13:10:00,97.15,97.17,97.14,97.14,32556.0,79.1413,79.1576,79.1332,79.1332,32556.0
2017-07-05 13:15:00,97.14,97.17,97.13,97.15,1816.0,79.1332,79.1576,79.125,79.1413,1816.0
2017-07-05 13:20:00,97.17,97.18,97.16,97.17,11774.0,79.1576,79.1658,79.1495,79.1576,11774.0
2017-07-05 13:25:00,97.17,97.19,97.16,97.16,13799.0,79.1576,79.1739,79.1495,79.1495,13799.0
2017-07-05 13:30:00,97.17,97.18,97.15,97.18,4513.0,79.1576,79.1658,79.1413,79.1658,4513.0
2017-07-05 13:35:00,97.18,97.18,97.16,97.18,3210.0,79.1658,79.1658,79.1495,79.1658,3210.0
2017-07-05 13:40:00,97.18,97.18,97.13,97.14,15806.0,79.1658,79.1658,79.125,79.1332,15806.0
2017-07-05 13:45:00,97.14,97.16,97.14,97.14,20691.0,79.1332,79.1495,79.1332,79.1332,20691.0
2017-07-05 13:50:00,97.14,97.16,97.13,97.15,25621.0,79.1332,79.1495,79.125,79.1413,25621.0
2017-07-05 13:55:00,97.15,97.15,97.12,97.12,5920.0,79.1413,79.1413,79.1169,79.1169,5920.0
2017-07-05 14:00:00,97.12,97.18,97.11,97.15,11760.0,79.1169,79.1658,79.1087,79.1413,11760.0
2017-07-05 14:05:00,97.18,97.2,97.08,97.12,17327.0,79.1658,79.1821,79.0843,79.1169,17327.0
2017-07-05 14:10:00,97.11,97.19,97.11,97.16,20685.0,79.1087,79.1739,79.1087,79.1495,20685.0
2017-07-05 14:15:00,97.18,97.18,97.15,97.16,5136.0,79.1658,79.1658,79.1413,79.1495,5136.0
2017-07-05 14:20:00,97.16,97.21,97.15,97.21,2672.0,79.1495,79.1902,79.1413,79.1902,2672.0
2017-07-05 14:25:00,97.21,97.22,97.18,97.2,11049.0,79.1902,79.1983,79.1658,79.1821,11049.0
2017-07-05 14:30:00,97.19,97.23,97.18,97.19,5987.0,79.1739,79.2065,79.1658,79.1739,5987.0
2017-07-05 14:35:00,97.18,97.23,97.18,97.21,4638.0,79.1658,79.2065,79.1658,79.1902,4638.0
2017-07-05 14:40:00,97.23,97.23,97.2,97.2,5032.0,79.2065,79.2065,79.1821,79.1821,5032.0
2017-07-05 14:45:00,97.2,97.22,97.13,97.14,26120.0,79.1821,79.1983,79.125,79.1332,26120.0
2017-07-05 14:50:00,97.15,97.19,97.14,97.17,15490.0,79.1413,79.1739,79.1332,79.1576,15490.0
2017-07-05 14:55:00,97.15,97.16,97.09,97.1,16897.0,79.1413,79.1495,79.0924,79.1006,16897.0
2017-07-05 15:00:00,97.11,97.14,97.06,97.07,29762.0,79.1087,79.1332,79.068,79.0762,29762.0
2017-07-05 15:05:00,97.08,97.14,97.07,97.11,32272.0,79.0843,79.1332,79.0762,79.1087,32272.0
2017-07-05 15:10:00,97.13,97.14,97.11,97.12,12819.0,79.125,79.1332,79.1087,79.1169,12819.0
2017-07-05 15:15:00,97.15,97.17,97.12,97.16,88609.0,79.1413,79.1576,79.1169,79.1495,88609.0
2017-07-05 15:20:00,97.17,97.18,97.15,97.16,7219.0,79.1576,79.1658,79.1413,79.1495,7219.0
2017-07-05 15:25:00,97.16,97.21,97.16,97.17,9553.0,79.1495,79.1902,79.1495,79.1576,9553.0
2017-07-05 15:30:00,97.17,97.21,97.17,97.21,7791.0,79.1576,79.1902,79.1576,79.1902,7791.0
2017-07-05 15:35:00,97.21,97.23,97.18,97.22,18383.0,79.1902,79.2065,79.1658,79.1983,18383.0
2017-07-05 15:40:00,97.22,97.25,97.21,97.24,13134.0,79.1983,79.2228,79.1902,79.2146,13134.0
2017-07-05 15:45:00,97.24,97.24,97.19,97.2,8085.0,79.2146,79.2146,79.1739,79.1821,8085.0
2017-07-05 15:50:00,97.2,97.2,97.16,97.16,13477.0,79.1821,79.1821,79.1495,79.1495,13477.0
2017-07-05 15:55:00,97.16,97.22,97.16,97.19,19190.0,79.1495,79.1983,79.1495,79.1739,19190.0
2017-07-06 09:30:00,96.93,96.98,96.9,96.94,41732.0,78.9621,79.0028,78.9377,78.9702,41732.0
2017-07-06 09:35:00,96.95,96.96,96.83,96.83,4661.0,78.9784,78.9865,78.8806,78.8806,4661.0
2017-07-06 09:40:00,96.8,96.82,96.76,96.79,3875.0,78.8562,78.8725,78.8236,78.8481,3875.0
2017-07-06 09:45:00,96.79,96.79,96.66,96.69,8451.0,78.8481,78.8481,78.7422,78.7666,8451.0
2017-07-06 09:50:00,96.68,96.76,96.67,96.74,3367.0,78.7584,78.8236,78.7503,78.8073,3367.0
2017-07-06 09:55:00,96.73,96.74,96.64,96.66,2409.0,78.7992,78.8073,78.7259,78.7422,2409.0
2017-07-06 10:00:00,96.69,96.72,96.61,96.63,4188.0,78.7666,78.791,78.7014,78.7177,4188.0
2017-07-06 10:05:00,96.61,96.63,96.54,96.57,9262.0,78.7014,78.7177,78.6444,78.6688,9262.0
2017-07-06 10:10:00,96.61,96.7,96.6,96.7,8525.0,78.7014,78.7747,78.6933,78.7747,8525.0
2017-07-06 10:15:00,96.65,96.71,96.65,96.71,28259.0,78.734,78.7829,78.734,78.7829,28259.0
2017-07-06 10:20:00,96.7,96.73,96.68,96.68,15521.0,78.7747,78.7992,78.7584,78.7584,15521.0
2017-07-06 10:25:00,96.69,96.73,96.65,96.69,13129.0,78.7666,78.7992,78.734,78.7666,13129.0
2017-07-06 10:30:00,96.68,96.69,96.64,96.67,7189.0,78.7584,78.7666,78.7259,78.7503,7189.0
2017-07-06 10:35:00,96.67,96.7,96.64,96.69,4775.0,78.7503,78.7747,78.7259,78.7666,4775.0
2017-07-06 10:40:00,96.69,96.74,96.69,96.7,4706.0,78.7666,78.8073,78.7666,78.7747,4706.0
2017-07-06 10:45:00,96.69,96.71,96.66,96.68,3618.0,78.7666,78.7829,78.7422,78.7584,3618.0
2017-07-06 10:50:00,96.67,96.67,96.64,96.65,7351.0,78.7503,78.7503,78.7259,78.734,7351.0
2017-07-06 10:55:00,96.63,96.65,96.61,96.64,3482.0,78.7177,78.734,78.7014,78.7259,3482.0
2017-07-06 11:00:00,96.68,96.85,96.68,96.85,9534.0,78.7584,78.8969,78.7584,78.8969,9534.0
2017-07-06 11:05:00,96.85,96.87,96.83,96.84,7812.0,78.8969,78.9132,78.8806,78.8888,7812.0
2017-07-06 11:10:00,96.82,96.82,96.74,96.74,28191.0,78.8725,78.8725,78.8073,78.8073,28191.0
2017-07-06 11:15:00,96.73,96.74,96.7,96.72,3838.0,78.7992,78.8073,78.7747,78.791,3838.0
2017-07-06 11:20:00,96.72,96.74,96.7,96.71,2651.0,78.791,78.8073,78.7747,78.7829,2651.0
2017-07-06 11:25:00,96.72,96.76,96.71,96.76,8392.0,78.791,78.8236,78.7829,78.8236,8392.0
2017-07-06 11:30:00,96.76,96.8,96.74,96.74,10013.0,78.8236,78.8562,78.8073,78.8073,10013.0
2017-07-06 11:35:00,96.81,96.81,96.77,96.79,14083.0,78.8643,78.8643,78.8318,78.8481,14083.0
2017-07-06 11:40:00,96.81,96.83,96.78,96.81,15605.0,78.8643,78.8806,78.8399,78.8643,15605.0
2017-07-06 11:45:00,96.81,96.83,96.79,96.8,16291.0,78.8643,78.8806,78.8481,78.8562,16291.0
2017-07-06 11:50:00,96.83,96.83,96.77,96.78,4859.0,78.8806,78.8806,78.8318,78.8399,4859.0
2017-07-06 11:55:00,96.81,96.82,96.8,96.82,2485.0,78.8643,78.8725,78.8562,78.8725,2485.0
2017-07-06 12:00:00,96.84,96.86,96.83,96.83,14175.0,78.8888,78.9051,78.8806,78.8806,14175.0
2017-07-06 12:05:00,96.85,96.86,96.83,96.84,11402.0,78.8969,78.9051,78.8806,78.8888,11402.0
2017-07-06 12:10:00,96.82,96.82,96.8,96.81,833.0,78.8725,78.8725,78.8562,78.8643,833.0
2017-07-06 12:15:00,96.78,96.8,96.76,96.78,23274.0,78.8399,78.8562,78.8236,78.8399,23274.0
2017-07-06 12:20:00,96.77,96.79,96.76,96.78,4248.0,78.8318,78.8481,78.8236,78.8399,4248.0
2017-07-06 12:25:00,96.78,96.78,96.72,96.73,5157.0,78.8399,78.8399,78.791,78.7992,5157.0
2017-07-06 12:30:00,96.71,96.75,96.71,96.74,4955.0,78.7829,78.8155,78.7829,78.8073,4955.0
2017-07-06 12:35:00,96.73,96.77,96.73,96.77,10688.0,78.7992,78.8318,78.7992,78.8318,10688.0
2017-07-06 12:40:00,96.76,96.78,96.74,96.78,5686.0,78.8236,78.8399,78.8073,78.8399,5686.0
2017-07-06 12:45:00,96.78,96.78,96.76,96.78,2318.0,78.8399,78.8399,78.8236,78.8399,2318.0
2017-07-06 12:50:00,96.78,96.78,96.74,96.75,10438.0,78.8399,78.8399,78.8073,78.8155,10438.0
2017-07-06 12:55:00,96.75,96.76,96.74,96.75,8585.0,78.8155,78.8236,78.8073,78.8155,8585.0
2017-07-06 13:00:00,96.76,96.79,96.75,96.77,9603.0,78.8236,78.8481,78.8155,78.8318,9603.0
2017-07-06 13:05:00,96.78,96.8,96.77,96.78,2952.0,78.8399,78.8562,78.8318,78.8399,2952.0
2017-07-06 13:10:00,96.77,96.8,96.77,96.79,9480.0,78.8318,78.8562,78.8318,78.8481,9480.0
2017-07-06 13:15:00,96.8,96.89,96.8,96.89,1887.0,78.8562,78.9295,78.8562,78.9295,1887.0
2017-07-06 13:20:00,96.88,96.88,96.86,96.86,6240.0,78.9214,78.9214,78.9051,78.9051,6240.0
2017-07-06 13:25:00,96.86,96.87,96.85,96.86,2428.0,78.9051,78.9132,78.8969,78.9051,2428.0
2017-07-06 13:30:00,96.86,96.86,96.8,96.8,16271.0,78.9051,78.9051,78.8562,78.8562,16271.0
2017-07-06 13:35:00,96.81,96.81,96.76,96.77,19735.0,78.8643,78.8643,78.8236,78.8318,19735.0
2017-07-06 13:40:00,96.76,96.76,96.64,96.65,7566.0,78.8236,78.8236,78.7259,78.734,7566.0
2017-07-06 13:45:00,96.64,96.69,96.64,96.67,11879.0,78.7259,78.7666,78.7259,78.7503,11879.0
2017-07-06 13:50:00,96.66,96.67,96.63,96.66,4150.0,78.7422,78.7503,78.7177,78.7422,4150.0
2017-07-06 13:55:00,96.66,96.66,96.62,96.63,11881.0,78.7422,78.7422,78.7096,78.7177,11881.0
2017-07-06 14:00:00,96.63,96.63,96.6,96.62,3025.0,78.7177,78.7177,78.6933,78.7096,3025.0
2017-07-06 14:05:00,96.62,96.62,96.56,96.58,6591.0,78.7096,78.7096,78.6607,78.677,6591.0
2017-07-06 14:10:00,96.57,96.58,96.51,96.52,3431.0,78.6688,78.677,78.62,78.6281,3431.0
2017-07-06 14:15:00,96.5,96.51,96.46,96.48,14021.0,78.6118,78.62,78.5792,78.5955,14021.0
2017-07-06 14:20:00,96.47,96.51,96.47,96.47,41477.0,78.5874,78.62,78.5874,78.5874,41477.0
2017-07-06 14:25:00,96.47,96.5,96.47,96.5,51726.0,78.5874,78.6118,78.5874,78.6118,51726.0
2017-07-06 14:30:00,96.5,96.5,96.46,96.49,6589.0,78.6118,78.6118,78.5792,78.6037,6589.0
2017-07-06 14:35:00,96.49,96.5,96.43,96.46,4020.0,78.6037,78.6118,78.5548,78.5792,4020.0
2017-07-06 14:40:00,96.46,96.47,96.41,96.47,5237.0,78.5792,78.5874,78.5385,78.5874,5237.0
2017-07-06 14:45:00,96.46,96.48,96.43,96.46,9943.0,78.5792,78.5955,78.5548,78.5792,9943.0
2017-07-06 14:50:00,96.47,96.5,96.44,96.5,5768.0,78.5874,78.6118,78.5629,78.6118,5768.0
2017-07-06 14:55:00,96.51,96.52,96.49,96.5,14642.0,78.62,78.6281,78.6037,78.6118,14642.0
2017-07-06 15:00:00,96.51,96.52,96.5,96.51,26169.0,78.62,78.6281,78.6118,78.62,26169.0
2017-07-06 15:05:00,96.52,96.52,96.46,96.48,4810.0,78.6281,78.6281,78.5792,78.5955,4810.0
2017-07-06 15:10:00,96.49,96.49,96.43,96.43,17895.0,78.6037,78.6037,78.5548,78.5548,17895.0
2017-07-06 15:15:00,96.43,96.47,96.43,96.46,25624.0,78.5548,78.5874,78.5548,78.5792,25624.0
2017-07-06 15:20:00,96.46,96.46,96.39,96.42,32517.0,78.5792,78.5792,78.5222,78.5466,32517.0
2017-07-06 15:25:00,96.42,96.42,96.32,96.32,18003.0,78.5466,78.5466,78.4652,78.4652,18003.0
2017-07-06 15:30:00,96.33,96.33,96.26,96.31,13444.0,78.4733,78.4733,78.4163,78.457,13444.0
2017-07-06 15:35:00,96.3,96.3,96.23,96.29,10288.0,78.4489,78.4489,78.3919,78.4407,10288.0
2017-07-06 15:40:00,96.28,96.29,96.21,96.23,20430.0,78.4326,78.4407,78.3756,78.3919,20430.0
2017-07-06 15:45:00,96.22,96.31,96.22,96.3,8553.0,78.3837,78.457,78.3837,78.4489,8553.0
2017-07-06 15:50:00,96.29,96.33,96.26,96.33,12904.0,78.4407,78.4733,78.4163,78.4733,12904.0
2017-07-06 15:55:00,96.32,96.33,96.28,96.29,84822.0,78.4652,78.4733,78.4326,78.4407,84822.0
2017-07-07 09:30:00,96.52,96.53,96.46,96.48,13740.0,78.6281,78.6363,78.5792,78.5955,13740.0
2017-07-07 09:35:00,96.42,96.45,96.4,96.44,2045.0,78.5466,78.5711,78.5303,78.5629,2045.0
2017-07-07 09:40:00,96.45,96.46,96.39,96.42,175840.0,78.5711,78.5792,78.5222,78.5466,175840.0
2017-07-07 09:45:00,96.41,96.44,96.32,96.44,37988.0,78.5385,78.5629,78.4652,78.5629,37988.0
2017-07-07 09:50:00,96.43,96.5,96.42,96.48,2816.0,78.5548,78.6118,78.5466,78.5955,2816.0
2017-07-07 09:55:00,96.46,96.52,96.46,96.52,1081.0,78.5792,78.6281,78.5792,78.6281,1081.0
2017-07-07 10:00:00,96.47,96.47,96.42,96.43,1562.0,78.5874,78.5874,78.5466,78.5548,1562.0
2017-07-07 10:05:00,96.44,96.44,96.37,96.38,5422.0,78.5629,78.5629,78.5059,78.5141,5422.0
2017-07-07 10:10:00,96.39,96.42,96.36,96.41,1944.0,78.5222,78.5466,78.4978,78.5385,1944.0
2017-07-07 10:15:00,96.41,96.42,96.35,96.36,22556.0,78.5385,78.5466,78.4896,78.4978,22556.0
2017-07-07 10:20:00,96.37,96.37,96.32,96.33,8709.0,78.5059,78.5059,78.4652,78.4733,8709.0
2017-07-07 10:25:00,96.32,96.41,96.32,96.38,2177.0,78.4652,78.5385,78.4652,78.5141,2177.0
2017-07-07 10:30:00,96.41,96.44,96.39,96.44,3645.0,78.5385,78.5629,78.5222,78.5629,3645.0
2017-07-07 10:35:00,96.4,96.41,96.38,96.38,8990.0,78.5303,78.5385,78.5141,78.5141,8990.0
2017-07-07 10:40:00,96.39,96.46,96.38,96.44,10326.0,78.5222,78.5792,78.5141,78.5629,10326.0
2017-07-07 10:45:00,96.39,96.45,96.39,96.44,13903.0,78.5222,78.5711,78.5222,78.5629,13903.0
2017-07-07 10:50:00,96.42,96.45,96.39,96.4,3548.0,78.5466,78.5711,78.5222,78.5303,3548.0
2017-07-07 10:55:00,96.39,96.4,96.37,96.38,7776.0,78.5222,78.5303,78.5059,78.5141,7776.0
2017-07-07 11:00:00,96.38,96.4,96.36,96.37,9131.0,78.5141,78.5303,78.4978,78.5059,9131.0
2017-07-07 11:05:00,96.38,96.39,96.36,96.38,17275.0,78.5141,78.5222,78.4978,78.5141,17275.0
2017-07-07 11:10:00,96.38,96.42,96.37,96.4,15816.0,78.5141,78.5466,78.5059,78.5303,15816.0
2017-07-07 11:15:00,96.39,96.43,96.37,96.42,5607.0,78.5222,78.5548,78.5059,78.5466,5607.0
2017-07-07 11:20:00,96.44,96.45,96.43,96.45,673.0,78.5629,78.5711,78.5548,78.5711,673.0
2017-07-07 11:25:00,96.44,96.54,96.44,96.53,5432.0,78.5629,78.6444,78.5629,78.6363,5432.0
2017-07-07 11:30:00,96.54,96.58,96.53,96.58,26876.0,78.6444,78.677,78.6363,78.677,26876.0
2017-07-07 11:35:00,96.58,96.66,96.57,96.63,11117.0,78.677,78.7422,78.6688,78.7177,11117.0
2017-07-07 11:40:00,96.62,96.68,96.61,96.66,13828.0,78.7096,78.7584,78.7014,78.7422,13828.0
2017-07-07 11:45:00,96.65,96.67,96.61,96.63,6811.0,78.734,78.7503,78.7014,78.7177,6811.0
2017-07-07 11:50:00,96.65,96.67,96.63,96.66,2875.0,78.734,78.7503,78.7177,78.7422,2875.0
2017-07-07 11:55:00,96.66,96.68,96.63,96.66,6540.0,78.7422,78.7584,78.7177,78.7422,6540.0
2017-07-07 12:00:00,96.66,96.7,96.65,96.69,3140.0,78.7422,78.7747,78.734,78.7666,3140.0
2017-07-07 12:05:00,96.7,96.72,96.67,96.69,1746.0,78.7747,78.791,78.7503,78.7666,1746.0
2017-07-07 12:10:00,96.68,96.76,96.67,96.76,4366.0,78.7584,78.8236,78.7503,78.8236,4366.0
2017-07-07 12:15:00,96.77,96.77,96.72,96.72,2980.0,78.8318,78.8318,78.791,78.791,2980.0
2017-07-07 12:20:00,96.74,96.76,96.73,96.76,8133.0,78.8073,78.8236,78.7992,78.8236,8133.0
2017-07-07 12:25:00,96.75,96.76,96.74,96.74,3134.0,78.8155,78.8236,78.8073,78.8073,3134.0
2017-07-07 12:30:00,96.75,96.76,96.73,96.76,6374.0,78.8155,78.8236,78.7992,78.8236,6374.0
2017-07-07 12:35:00,96.76,96.76,96.73,96.73,1396.0,78.8236,78.8236,78.7992,78.7992,1396.0
2017-07-07 12:40:00,96.73,96.76,96.72,96.74,3841.0,78.7992,78.8236,78.791,78.8073,3841.0
2017-07-07 12:45:00,96.74,96.75,96.72,96.73,3616.0,78.8073,78.8155,78.791,78.7992,3616.0
2017-07-07 12:50:00,96.73,96.76,96.73,96.76,2598.0,78.7992,78.8236,78.7992,78.8236,2598.0
2017-07-07 12:55:00,96.75,96.77,96.75,96.76,2289.0,78.8155,78.8318,78.8155,78.8236,2289.0
2017-07-07 13:00:00,96.76,96.78,96.73,96.74,2889.0,78.8236,78.8399,78.7992,78.8073,2889.0
2017-07-07 13:05:00,96.74,96.75,96.72,96.73,7502.0,78.8073,78.8155,78.791,78.7992,7502.0
2017-07-07 13:10:00,96.74,96.75,96.73,96.73,2236.0,78.8073,78.8155,78.7992,78.7992,2236.0
2017-07-07 13:15:00,96.74,96.79,96.74,96.77,7571.0,78.8073,78.8481,78.8073,78.8318,7571.0
2017-07-07 13:20:00,96.77,96.77,96.76,96.76,585.0,78.8318,78.8318,78.8236,78.8236,585.0
2017-07-07 13:25:00,96.77,96.77,96.75,96.75,2398.0,78.8318,78.8318,78.8155,78.8155,2398.0
2017-07-07 13:30:00,96.76,96.79,96.75,96.76,16421.0,78.8236,78.8481,78.8155,78.8236,16421.0
2017-07-07 13:35:00,96.77,96.79,96.76,96.79,7240.0,78.8318,78.8481,78.8236,78.8481,7240.0
2017-07-07 13:40:00,96.79,96.79,96.77,96.77,13578.0,78.8481,78.8481,78.8318,78.8318,13578.0
2017-07-07 13:45:00,96.77,96.77,96.72,96.73,6279.0,78.8318,78.8318,78.791,78.7992,6279.0
2017-07-07 13:50:00,96.72,96.74,96.71,96.72,6411.0,78.791,78.8073,78.7829,78.791,6411.0
2017-07-07 13:55:00,96.72,96.75,96.72,96.75,4074.0,78.791,78.8155,78.791,78.8155,4074.0
2017-07-07 14:00:00,96.75,96.75,96.72,96.73,5798.0,78.8155,78.8155,78.791,78.7992,5798.0
2017-07-07 14:05:00,96.74,96.75,96.72,96.75,54152.0,78.8073,78.8155,78.791,78.8155,54152.0
2017-07-07 14:10:00,96.75,96.78,96.74,96.78,8144.0,78.8155,78.8399,78.8073,78.8399,8144.0
2017-07-07 14:15:00,96.77,96.8,96.76,96.76,12249.0,78.8318,78.8562,78.8236,78.8236,12249.0
2017-07-07 14:20:00,96.75,96.77,96.75,96.76,5528.0,78.8155,78.8318,78.8155,78.8236,5528.0
2017-07-07 14:25:00,96.76,96.76,96.72,96.73,13898.0,78.8236,78.8236,78.791,78.7992,13898.0
2017-07-07 14:30:00,96.73,96.75,96.71,96.73,9944.0,78.7992,78.8155,78.7829,78.7992,9944.0
2017-07-07 14:35:00,96.73,96.74,96.71,96.71,5124.0,78.7992,78.8073,78.7829,78.7829,5124.0
2017-07-07 14:40:00,96.72,96.74,96.7,96.73,2007.0,78.791,78.8073,78.7747,78.7992,2007.0
2017-07-07 14:45:00,96.73,96.74,96.71,96.73,10276.0,78.7992,78.8073,78.7829,78.7992,10276.0
2017-07-07 14:50:00,96.73,96.74,96.71,96.71,10352.0,78.7992,78.8073,78.7829,78.7829,10352.0
2017-07-07 14:55:00,96.71,96.72,96.68,96.68,6144.0,78.7829,78.791,78.7584,78.7584,6144.0
2017-07-07 15:00:00,96.67,96.7,96.67,96.68,11081.0,78.7503,78.7747,78.7503,78.7584,11081.0
2017-07-07 15:05:00,96.68,96.69,96.67,96.69,1775.0,78.7584,78.7666,78.7503,78.7666,1775.0
2017-07-07 15:10:00,96.68,96.69,96.67,96.69,8849.0,78.7584,78.7666,78.7503,78.7666,8849.0
2017-07-07 15:15:00,96.69,96.71,96.68,96.71,6237.0,78.7666,78.7829,78.7584,78.7829,6237.0
2017-07-07 15:20:00,96.72,96.72,96.7,96.71,7785.0,78.791,78.791,78.7747,78.7829,7785.0
2017-07-07 15:25:00,96.69,96.7,96.67,96.7,5475.0,78.7666,78.7747,78.7503,78.7747,5475.0
2017-07-07 15:30:00,96.72,96.72,96.7,96.72,2417.0,78.791,78.791,78.7747,78.791,2417.0
2017-07-07 15:35:00,96.73,96.76,96.72,96.75,20406.0,78.7992,78.8236,78.791,78.8155,20406.0
2017-07-07 15:40:00,96.75,96.78,96.74,96.77,9074.0,78.8155,78.8399,78.8073,78.8318,9074.0
2017-07-07 15:45:00,96.78,96.8,96.74,96.75,16334.0,78.8399,78.8562,78.8073,78.8155,16334.0
2017-07-07 15:50:00,96.77,96.77,96.74,96.75,7220.0,78.8318,78.8318,78.8073,78.8155,7220.0
2017-07-07 15:55:00,96.75,96.78,96.7,96.73,13844.0,78.8155,78.8399,78.7747,78.7992,13844.0
2017-07-10 09:30:00,96.64,96.64,96.54,96.59,32996.0,78.7259,78.7259,78.6444,78.6851,32996.0
2017-07-10 09:35:00,96.6,96.62,96.59,96.61,26766.0,78.6933,78.7096,78.6851,78.7014,26766.0
2017-07-10 09:40:00,96.64,96.68,96.63,96.67,19075.0,78.7259,78.7584,78.7177,78.7503,19075.0
2017-07-10 09:45:00,96.66,96.71,96.65,96.7,9015.0,78.7422,78.7829,78.734,78.7747,9015.0
2017-07-10 09:50:00,96.71,96.72,96.66,96.66,4413.0,78.7829,78.791,78.7422,78.7422,4413.0
2017-07-10 09:55:00,96.67,96.68,96.64,96.64,4140.0,78.7503,78.7584,78.7259,78.7259,4140.0
2017-07-10 10:00:00,96.66,96.75,96.65,96.75,29620.0,78.7422,78.8155,78.734,78.8155,29620.0
2017-07-10 10:05:00,96.74,96.74,96.69,96.7,3079.0,78.8073,78.8073,78.7666,78.7747,3079.0
2017-07-10 10:10:00,96.7,96.71,96.65,96.66,34412.0,78.7747,78.7829,78.734,78.7422,34412.0
2017-07-10 10:15:00,96.65,96.68,96.63,96.65,16809.0,78.734,78.7584,78.7177,78.734,16809.0
2017-07-10 10:20:00,96.69,96.71,96.68,96.71,1650.0,78.7666,78.7829,78.7584,78.7829,1650.0
2017-07-10 10:25:00,96.72,96.72,96.68,96.69,3180.0,78.791,78.791,78.7584,78.7666,3180.0
2017-07-10 10:30:00,96.72,96.73,96.67,96.69,2094.0,78.791,78.7992,78.7503,78.7666,2094.0
2017-07-10 10:35:00,96.68,96.68,96.64,96.68,3310.0,78.7584,78.7584,78.7259,78.7584,3310.0
2017-07-10 10:40:00,96.69,96.72,96.68,96.72,3723.0,78.7666,78.791,78.7584,78.791,3723.0
2017-07-10 10:45:00,96.72,96.73,96.7,96.7,5218.0,78.791,78.7992,78.7747,78.7747,5218.0
2017-07-10 10:50:00,96.71,96.77,96.7,96.76,6770.0,78.7829,78.8318,78.7747,78.8236,6770.0
2017-07-10 10:55:00,96.76,96.77,96.73,96.76,5413.0,78.8236,78.8318,78.7992,78.8236,5413.0
2017-07-10 11:00:00,96.75,96.77,96.72,96.72,5480.0,78.8155,78.8318,78.791,78.791,5480.0
2017-07-10 11:05:00,96.73,96.79,96.73,96.78,2960.0,78.7992,78.8481,78.7992,78.8399,2960.0
2017-07-10 11:10:00,96.79,96.79,96.75,96.77,8815.0,78.8481,78.8481,78.8155,78.8318,8815.0
2017-07-10 11:15:00,96.77,96.77,96.73,96.76,2584.0,78.8318,78.8318,78.7992,78.8236,2584.0
2017-07-10 11:20:00,96.77,96.77,96.72,96.75,3242.0,78.8318,78.8318,78.791,78.8155,3242.0
2017-07-10 11:25:00,96.74,96.77,96.72,96.73,4015.0,78.8073,78.8318,78.791,78.7992,4015.0
2017-07-10 11:30:00,96.73,96.73,96.7,96.71,8649.0,78.7992,78.7992,78.7747,78.7829,8649.0
2017-07-10 11:35:00,96.71,96.72,96.69,96.71,2351.0,78.7829,78.791,78.7666,78.7829,2351.0
2017-07-10 11:40:00,96.73,96.73,96.71,96.73,3870.0,78.7992,78.7992,78.7829,78.7992,3870.0
2017-07-10 11:45:00,96.73,96.76,96.73,96.76,7087.0,78.7992,78.8236,78.7992,78.8236,7087.0
2017-07-10 11:50:00,96.75,96.75,96.73,96.73,2668.0,78.8155,78.8155,78.7992,78.7992,2668.0
2017-07-10 11:55:00,96.75,96.78,96.74,96.78,2010.0,78.8155,78.8399,78.8073,78.8399,2010.0
2017-07-10 12:00:00,96.77,96.8,96.77,96.8,2315.0,78.8318,78.8562,78.8318,78.8562,2315.0
2017-07-10 12:05:00,96.81,96.83,96.79,96.8,2459.0,78.8643,78.8806,78.8481,78.8562,2459.0
2017-07-10 12:10:00,96.8,96.84,96.79,96.83,3836.0,78.8562,78.8888,78.8481,78.8806,3836.0
2017-07-10 12:15:00,96.81,96.82,96.79,96.81,4664.0,78.8643,78.8725,78.8481,78.8643,4664.0
2017-07-10 12:20:00,96.82,96.82,96.79,96.8,210247.0,78.8725,78.8725,78.8481,78.8562,210247.0
2017-07-10 12:25:00,96.81,96.81,96.78,96.78,1975.0,78.8643,78.8643,78.8399,78.8399,1975.0
2017-07-10 12:30:00,96.8,96.81,96.79,96.81,2926.0,78.8562,78.8643,78.8481,78.8643,2926.0
2017-07-10 12:35:00,96.8,96.8,96.78,96.8,1300.0,78.8562,78.8562,78.8399,78.8562,1300.0
2017-07-10 12:40:00,96.79,96.81,96.78,96.81,4488.0,78.8481,78.8643,78.8399,78.8643,4488.0
2017-07-10 12:45:00,96.79,96.81,96.78,96.8,3344.0,78.8481,78.8643,78.8399,78.8562,3344.0
2017-07-10 12:50:00,96.8,96.81,96.79,96.8,2344.0,78.8562,78.8643,78.8481,78.8562,2344.0
2017-07-10 12:55:00,96.8,96.83,96.79,96.82,4639.0,78.8562,78.8806,78.8481,78.8725,4639.0
2017-07-10 13:00:00,96.83,96.83,96.81,96.82,17022.0,78.8806,78.8806,78.8643,78.8725,17022.0
2017-07-10 13:05:00,96.83,96.84,96.81,96.83,7537.0,78.8806,78.8888,78.8643,78.8806,7537.0
2017-07-10 13:10:00,96.83,96.84,96.8,96.8,3393.0,78.8806,78.8888,78.8562,78.8562,3393.0
2017-07-10 13:15:00,96.8,96.82,96.79,96.8,2350.0,78.8562,78.8725,78.8481,78.8562,2350.0
2017-07-10 13:20:00,96.81,96.81,96.8,96.8,1252.0,78.8643,78.8643,78.8562,78.8562,1252.0
2017-07-10 13:25:00,96.8,96.82,96.79,96.81,7044.0,78.8562,78.8725,78.8481,78.8643,7044.0
2017-07-10 13:30:00,96.81,96.83,96.81,96.81,4125.0,78.8643,78.8806,78.8643,78.8643,4125.0
2017-07-10 13:35:00,96.82,96.83,96.78,96.79,2504.0,78.8725,78.8806,78.8399,78.8481,2504.0
2017-07-10 13:40:00,96.78,96.82,96.78,96.82,6702.0,78.8399,78.8725,78.8399,78.8725,6702.0
2017-07-10 13:45:00,96.81,96.82,96.79,96.81,6530.0,78.8643,78.8725,78.8481,78.8643,6530.0
2017-07-10 13:50:00,96.82,96.83,96.81,96.81,8735.0,78.8725,78.8806,78.8643,78.8643,8735.0
2017-07-10 13:55:00,96.81,96.83,96.79,96.82,7158.0,78.8643,78.8806,78.8481,78.8725,7158.0
2017-07-10 14:00:00,96.81,96.82,96.8,96.8,726.0,78.8643,78.8725,78.8562,78.8562,726.0
2017-07-10 14:05:00,96.8,96.8,96.78,96.78,6484.0,78.8562,78.8562,78.8399,78.8399,6484.0
2017-07-10 14:10:00,96.79,96.83,96.78,96.82,6520.0,78.8481,78.8806,78.8399,78.8725,6520.0
2017-07-10 14:15:00,96.81,96.82,96.8,96.82,4432.0,78.8643,78.8725,78.8562,78.8725,4432.0
2017-07-10 14:20:00,96.81,96.83,96.81,96.81,13729.0,78.8643,78.8806,78.8643,78.8643,13729.0
2017-07-10 14:25:00,96.8,96.81,96.77,96.77,13749.0,78.8562,78.8643,78.8318,78.8318,13749.0
2017-07-10 14:30:00,96.77,96.79,96.77,96.78,36235.0,78.8318,78.8481,78.8318,78.8399,36235.0
2017-07-10 14:35:00,96.78,96.8,96.77,96.8,6272.0,78.8399,78.8562,78.8318,78.8562,6272.0
2017-07-10 14:40:00,96.78,96.8,96.78,96.78,750.0,78.8399,78.8562,78.8399,78.8399,750.0
2017-07-10 14:45:00,96.8,96.8,96.77,96.77,9602.0,78.8562,78.8562,78.8318,78.8318,9602.0
2017-07-10 14:50:00,96.77,96.8,96.77,96.77,5448.0,78.8318,78.8562,78.8318,78.8318,5448.0
2017-07-10 14:55:00,96.76,96.78,96.76,96.76,9170.0,78.8236,78.8399,78.8236,78.8236,9170.0
2017-07-10 15:00:00,96.76,96.78,96.76,96.78,7016.0,78.8236,78.8399,78.8236,78.8399,7016.0
2017-07-10 15:05:00,96.78,96.79,96.77,96.78,19242.0,78.8399,78.8481,78.8318,78.8399,19242.0
2017-07-10 15:10:00,96.78,96.78,96.76,96.78,5345.0,78.8399,78.8399,78.8236,78.8399,5345.0
2017-07-10 15:15:00,96.76,96.76,96.71,96.73,5039.0,78.8236,78.8236,78.7829,78.7992,5039.0
2017-07-10 15:20:00,96.73,96.75,96.72,96.72,3383.0,78.7992,78.8155,78.791,78.791,3383.0
2017-07-10 15:25:00,96.73,96.73,96.71,96.73,7352.0,78.7992,78.7992,78.7829,78.7992,7352.0
2017-07-10 15:30:00,96.72,96.76,96.71,96.76,4388.0,78.791,78.8236,78.7829,78.8236,4388.0
2017-07-10 15:35:00,96.76,96.79,96.75,96.79,3553.0,78.8236,78.8481,78.8155,78.8481,3553.0
2017-07-10 15:40:00,96.78,96.82,96.78,96.8,4480.0,78.8399,78.8725,78.8399,78.8562,4480.0
2017-07-10 15:45:00,96.79,96.79,96.74,96.76,8451.0,78.8481,78.8481,78.8073,78.8236,8451.0
2017-07-10 15:50:00,96.75,96.75,96.7,96.71,11533.0,78.8155,78.8155,78.7747,78.7829,11533.0
2017-07-10 15:55:00,96.71,96.71,96.66,96.66,22148.0,78.7829,78.7829,78.7422,78.7422,22148.0
2017-07-11 09:30:00,96.66,96.7,96.6,96.61,30515.0,78.7422,78.7747,78.6933,78.7014,30515.0
2017-07-11 09:35:00,96.62,96.62,96.5,96.5,4408.0,78.7096,78.7096,78.6118,78.6118,4408.0
2017-07-11 09:40:00,96.5,96.52,96.48,96.52,30088.0,78.6118,78.6281,78.5955,78.6281,30088.0
2017-07-11 09:45:00,96.51,96.53,96.46,96.47,2900.0,78.62,78.6363,78.5792,78.5874,2900.0
2017-07-11 09:50:00,96.47,96.55,96.47,96.53,12803.0,78.5874,78.6525,78.5874,78.6363,12803.0
2017-07-11 09:55:00,96.52,96.52,96.47,96.47,1801.0,78.6281,78.6281,78.5874,78.5874,1801.0
2017-07-11 10:00:00,96.47,96.54,96.47,96.52,17628.0,78.5874,78.6444,78.5874,78.6281,17628.0
2017-07-11 10:05:00,96.52,96.52,96.47,96.48,6935.0,78.6281,78.6281,78.5874,78.5955,6935.0
2017-07-11 10:10:00,96.47,96.53,96.47,96.53,2320.0,78.5874,78.6363,78.5874,78.6363,2320.0
2017-07-11 10:15:00,96.51,96.59,96.51,96.55,13790.0,78.62,78.6851,78.62,78.6525,13790.0
2017-07-11 10:20:00,96.56,96.56,96.53,96.53,1807.0,78.6607,78.6607,78.6363,78.6363,1807.0
2017-07-11 10:25:00,96.53,96.57,96.53,96.56,5452.0,78.6363,78.6688,78.6363,78.6607,5452.0
2017-07-11 10:30:00,96.57,96.59,96.55,96.58,2303.0,78.6688,78.6851,78.6525,78.677,2303.0
2017-07-11 10:35:00,96.59,96.62,96.58,96.6,4089.0,78.6851,78.7096,78.677,78.6933,4089.0
2017-07-11 10:40:00,96.59,96.6,96.56,96.57,2045.0,78.6851,78.6933,78.6607,78.6688,2045.0
2017-07-11 10:45:00,96.58,96.58,96.55,96.58,2125.0,78.677,78.677,78.6525,78.677,2125.0
2017-07-11 10:50:00,96.57,96.59,96.55,96.59,6735.0,78.6688,78.6851,78.6525,78.6851,6735.0
2017-07-11 10:55:00,96.59,96.63,96.58,96.63,6541.0,78.6851,78.7177,78.677,78.7177,6541.0
2017-07-11 11:00:00,96.63,96.63,96.6,96.61,5946.0,78.7177,78.7177,78.6933,78.7014,5946.0
2017-07-11 11:05:00,96.62,96.62,96.59,96.6,1768.0,78.7096,78.7096,78.6851,78.6933,1768.0
2017-07-11 11:10:00,96.58,96.59,96.49,96.49,4599.0,78.677,78.6851,78.6037,78.6037,4599.0
2017-07-11 11:15:00,96.49,96.49,96.43,96.44,4229.0,78.6037,78.6037,78.5548,78.5629,4229.0
2017-07-11 11:20:00,96.44,96.44,96.21,96.24,14640.0,78.5629,78.5629,78.3756,78.4,14640.0
2017-07-11 11:25:00,96.24,96.25,96.03,96.14,14294.0,78.4,78.4082,78.2289,78.3185,14294.0
2017-07-11 11:30:00,96.15,96.25,96.14,96.25,4149.0,78.3267,78.4082,78.3185,78.4082,4149.0
2017-07-11 11:35:00,96.25,96.3,96.24,96.25,11441.0,78.4082,78.4489,78.4,78.4082,11441.0
2017-07-11 11:40:00,96.25,96.3,96.2,96.29,12357.0,78.4082,78.4489,78.3674,78.4407,12357.0
2017-07-11 11:45:00,96.31,96.32,96.28,96.31,7865.0,78.457,78.4652,78.4326,78.457,7865.0
2017-07-11 11:50:00,96.32,96.41,96.32,96.4,6716.0,78.4652,78.5385,78.4652,78.5303,6716.0
2017-07-11 11:55:00,96.39,96.41,96.38,96.39,2827.0,78.5222,78.5385,78.5141,78.5222,2827.0
2017-07-11 12:00:00,96.4,96.43,96.39,96.41,2871.0,78.5303,78.5548,78.5222,78.5385,2871.0
2017-07-11 12:05:00,96.41,96.41,96.38,96.4,4832.0,78.5385,78.5385,78.5141,78.5303,4832.0
2017-07-11 12:10:00,96.41,96.42,96.4,96.41,5574.0,78.5385,78.5466,78.5303,78.5385,5574.0
2017-07-11 12:15:00,96.42,96.42,96.33,96.33,7660.0,78.5466,78.5466,78.4733,78.4733,7660.0
2017-07-11 12:20:00,96.33,96.36,96.32,96.32,16884.0,78.4733,78.4978,78.4652,78.4652,16884.0
2017-07-11 12:25:00,96.3,96.32,96.29,96.32,5974.0,78.4489,78.4652,78.4407,78.4652,5974.0
2017-07-11 12:30:00,96.33,96.35,96.33,96.34,871.0,78.4733,78.4896,78.4733,78.4815,871.0
2017-07-11 12:35:00,96.33,96.34,96.3,96.31,1584.0,78.4733,78.4815,78.4489,78.457,1584.0
2017-07-11 12:40:00,96.31,96.36,96.29,96.36,9631.0,78.457,78.4978,78.4407,78.4978,9631.0
2017-07-11 12:45:00,96.38,96.38,96.35,96.36,4439.0,78.5141,78.5141,78.4896,78.4978,4439.0
2017-07-11 12:50:00,96.36,96.39,96.35,96.39,5638.0,78.4978,78.5222,78.4896,78.5222,5638.0
2017-07-11 12:55:00,96.39,96.41,96.38,96.39,6168.0,78.5222,78.5385,78.5141,78.5222,6168.0
2017-07-11 13:00:00,96.37,96.4,96.37,96.38,4186.0,78.5059,78.5303,78.5059,78.5141,4186.0
2017-07-11 13:05:00,96.4,96.4,96.37,96.37,1340.0,78.5303,78.5303,78.5059,78.5059,1340.0
2017-07-11 13:10:00,96.37,96.39,96.35,96.35,2831.0,78.5059,78.5222,78.4896,78.4896,2831.0
2017-07-11 13:15:00,96.36,96.39,96.36,96.38,2863.0,78.4978,78.5222,78.4978,78.5141,2863.0
2017-07-11 13:20:00,96.39,96.4,96.37,96.39,384.0,78.5222,78.5303,78.5059,78.5222,384.0
2017-07-11 13:25:00,96.39,96.39,96.34,96.36,1770.0,78.5222,78.5222,78.4815,78.4978,1770.0
2017-07-11 13:30:00,96.34,96.35,96.32,96.32,8505.0,78.4815,78.4896,78.4652,78.4652,8505.0
2017-07-11 13:35:00,96.32,96.35,96.3,96.35,2457.0,78.4652,78.4896,78.4489,78.4896,2457.0
2017-07-11 13:40:00,96.34,96.52,96.34,96.51,12634.0,78.4815,78.6281,78.4815,78.62,12634.0
2017-07-11 13:45:00,96.5,96.52,96.49,96.5,10982.0,78.6118,78.6281,78.6037,78.6118,10982.0
2017-07-11 13:50:00,96.52,96.52,96.5,96.52,2009.0,78.6281,78.6281,78.6118,78.6281,2009.0
2017-07-11 13:55:00,96.52,96.53,96.51,96.52,12626.0,78.6281,78.6363,78.62,78.6281,12626.0
2017-07-11 14:00:00,96.53,96.55,96.52,96.53,11867.0,78.6363,78.6525,78.6281,78.6363,11867.0
2017-07-11 14:05:00,96.52,96.52,96.49,96.49,5951.0,78.6281,78.6281,78.6037,78.6037,5951.0
2017-07-11 14:10:00,96.49,96.51,96.49,96.51,4617.0,78.6037,78.62,78.6037,78.62,4617.0
2017-07-11 14:15:00,96.5,96.51,96.47,96.47,2351.0,78.6118,78.62,78.5874,78.5874,2351.0
2017-07-11 14:20:00,96.45,96.48,96.44,96.47,10965.0,78.5711,78.5955,78.5629,78.5874,10965.0
2017-07-11 14:25:00,96.48,96.52,96.47,96.51,6898.0,78.5955,78.6281,78.5874,78.62,6898.0
2017-07-11 14:30:00,96.51,96.52,96.48,96.49,11929.0,78.62,78.6281,78.5955,78.6037,11929.0
2017-07-11 14:35:00,96.48,96.49,96.47,96.48,2991.0,78.5955,78.6037,78.5874,78.5955,2991.0
2017-07-11 14:40:00,96.48,96.5,96.48,96.48,9324.0,78.5955,78.6118,78.5955,78.5955,9324.0
2017-07-11 14:45:00,96.48,96.49,96.45,96.45,6385.0,78.5955,78.6037,78.5711,78.5711,6385.0
2017-07-11 14:50:00,96.45,96.48,96.44,96.48,3550.0,78.5711,78.5955,78.5629,78.5955,3550.0
2017-07-11 14:55:00,96.48,96.49,96.46,96.49,9723.0,78.5955,78.6037,78.5792,78.6037,9723.0
2017-07-11 15:00:00,96.48,96.49,96.44,96.44,11931.0,78.5955,78.6037,78.5629,78.5629,11931.0
2017-07-11 15:05:00,96.45,96.49,96.44,96.48,3453.0,78.5711,78.6037,78.5629,78.5955,3453.0
2017-07-11 15:10:00,96.49,96.55,96.49,96.55,10679.0,78.6037,78.6525,78.6037,78.6525,10679.0
2017-07-11 15:15:00,96.53,96.55,96.52,96.52,7726.0,78.6363,78.6525,78.6281,78.6281,7726.0
2017-07-11 15:20:00,96.53,96.54,96.51,96.52,1650.0,78.6363,78.6444,78.62,78.6281,1650.0
2017-07-11 15:25:00,96.53,96.53,96.5,96.52,3503.0,78.6363,78.6363,78.6118,78.6281,3503.0
2017-07-11 15:30:00,96.51,96.61,96.5,96.58,10732.0,78.62,78.7014,78.6118,78.677,10732.0
2017-07-11 15:35:00,96.58,96.59,96.55,96.56,4027.0,78.677,78.6851,78.6525,78.6607,4027.0
2017-07-11 15:40:00,96.55,96.56,96.53,96.55,10203.0,78.6525,78.6607,78.6363,78.6525,10203.0
2017-07-11 15:45:00,96.55,96.55,96.48,96.49,17594.0,78.6525,78.6525,78.5955,78.6037,17594.0
2017-07-11 15:50:00,96.48,96.5,96.47,96.49,5114.0,78.5955,78.6118,78.5874,78.6037,5114.0
2017-07-11 15:55:00,96.5,96.51,96.46,96.46,17509.0,78.6118,78.62,78.5792,78.5792,17509.0
2017-07-12 09:30:00,96.85,96.98,96.85,96.94,24550.0,78.8969,79.0028,78.8969,78.9702,24550.0
2017-07-12 09:35:00,96.96,97.03,96.95,96.99,14652.0,78.9865,79.0436,78.9784,79.011,14652.0
2017-07-12 09:40:00,97.01,97.02,96.99,97.0,6003.0,79.0273,79.0354,79.011,79.0191,6003.0
2017-07-12 09:45:00,97.01,97.06,97.0,97.04,29917.0,79.0273,79.068,79.0191,79.0517,29917.0
2017-07-12 09:50:00,97.07,97.1,97.03,97.06,7143.0,79.0762,79.1006,79.0436,79.068,7143.0
2017-07-12 09:55:00,97.09,97.09,97.07,97.09,3190.0,79.0924,79.0924,79.0762,79.0924,3190.0
2017-07-12 10:00:00,97.11,97.13,97.04,97.05,41548.0,79.1087,79.125,79.0517,79.0599,41548.0
2017-07-12 10:05:00,97.06,97.14,97.05,97.11,31851.0,79.068,79.1332,79.0599,79.1087,31851.0
2017-07-12 10:10:00,97.11,97.13,97.1,97.12,2510.0,79.1087,79.125,79.1006,79.1169,2510.0
2017-07-12 10:15:00,97.11,97.15,97.1,97.12,53737.0,79.1087,79.1413,79.1006,79.1169,53737.0
2017-07-12 10:20:00,97.11,97.14,97.1,97.1,3212.0,79.1087,79.1332,79.1006,79.1006,3212.0
2017-07-12 10:25:00,97.1,97.15,97.09,97.1,13408.0,79.1006,79.1413,79.0924,79.1006,13408.0
2017-07-12 10:30:00,97.1,97.13,97.07,97.09,11789.0,79.1006,79.125,79.0762,79.0924,11789.0
2017-07-12 10:35:00,97.08,97.09,97.06,97.07,2423.0,79.0843,79.0924,79.068,79.0762,2423.0
2017-07-12 10:40:00,97.05,97.05,96.96,97.01,2206.0,79.0599,79.0599,78.9865,79.0273,2206.0
2017-07-12 10:45:00,97.01,97.04,97.0,97.04,4547.0,79.0273,79.0517,79.0191,79.0517,4547.0
2017-07-12 10:50:00,97.03,97.03,96.96,97.0,4142.0,79.0436,79.0436,78.9865,79.0191,4142.0
2017-07-12 10:55:00,96.99,97.0,96.93,96.93,9609.0,79.011,79.0191,78.9621,78.9621,9609.0
2017-07-12 11:00:00,96.92,96.92,96.89,96.92,5515.0,78.954,78.954,78.9295,78.954,5515.0
2017-07-12 11:05:00,96.95,96.97,96.89,96.91,2724.0,78.9784,78.9947,78.9295,78.9458,2724.0
2017-07-12 11:10:00,96.91,96.98,96.91,96.97,1652.0,78.9458,79.0028,78.9458,78.9947,1652.0
2017-07-12 11:15:00,96.96,96.98,96.95,96.98,2106.0,78.9865,79.0028,78.9784,79.0028,2106.0
2017-07-12 11:20:00,96.96,96.96,96.93,96.95,6197.0,78.9865,78.9865,78.9621,78.9784,6197.0
2017-07-12 11:25:00,96.97,97.0,96.96,96.99,3887.0,78.9947,79.0191,78.9865,79.011,3887.0
2017-07-12 11:30:00,96.98,97.0,96.96,96.96,6665.0,79.0028,79.0191,78.9865,78.9865,6665.0
2017-07-12 11:35:00,96.97,96.98,96.96,96.98,989.0,78.9947,79.0028,78.9865,79.0028,989.0
2017-07-12 11:40:00,96.96,96.97,96.93,96.95,2412.0,78.9865,78.9947,78.9621,78.9784,2412.0
2017-07-12 11:45:00,96.97,96.97,96.95,96.97,1868.0,78.9947,78.9947,78.9784,78.9947,1868.0
2017-07-12 11:50:00,96.96,96.96,96.94,96.95,2636.0,78.9865,78.9865,78.9702,78.9784,2636.0
2017-07-12 11:55:00,96.95,97.01,96.95,97.0,3974.0,78.9784,79.0273,78.9784,79.0191,3974.0
2017-07-12 12:00:00,96.99,97.01,96.98,97.01,3720.0,79.011,79.0273,79.0028,79.0273,3720.0
2017-07-12 12:05:00,97.03,97.07,97.02,97.07,6317.0,79.0436,79.0762,79.0354,79.0762,6317.0
2017-07-12 12:10:00,97.06,97.07,96.93,96.93,14645.0,79.068,79.0762,78.9621,78.9621,14645.0
2017-07-12 12:15:00,96.91,96.94,96.9,96.94,9737.0,78.9458,78.9702,78.9377,78.9702,9737.0
2017-07-12 12:20:00,96.96,96.99,96.95,96.99,1974.0,78.9865,79.011,78.9784,79.011,1974.0
2017-07-12 12:25:00,96.99,97.0,96.98,96.99,8648.0,79.011,79.0191,79.0028,79.011,8648.0
2017-07-12 12:30:00,97.0,97.0,96.97,96.98,2888.0,79.0191,79.0191,78.9947,79.0028,2888.0
2017-07-12 12:35:00,96.97,96.99,96.96,96.97,3593.0,78.9947,79.011,78.9865,78.9947,3593.0
2017-07-12 12:40:00,97.01,97.01,96.97,96.97,3418.0,79.0273,79.0273,78.9947,78.9947,3418.0
2017-07-12 12:45:00,96.98,97.0,96.95,96.97,5359.0,79.0028,79.0191,78.9784,78.9947,5359.0
2017-07-12 12:50:00,96.98,97.0,96.96,96.97,6676.0,79.0028,79.0191,78.9865,78.9947,6676.0
2017-07-12 12:55:00,96.97,97.01,96.97,97.01,11390.0,78.9947,79.0273,78.9947,79.0273,11390.0
2017-07-12 13:00:00,97.03,97.06,97.02,97.03,4788.0,79.0436,79.068,79.0354,79.0436,4788.0
2017-07-12 13:05:00,97.04,97.05,97.02,97.04,1780.0,79.0517,79.0599,79.0354,79.0517,1780.0
2017-07-12 13:10:00,97.02,97.05,96.99,97.02,5264.0,79.0354,79.0599,79.011,79.0354,5264.0
2017-07-12 13:15:00,97.02,97.02,97.0,97.01,4192.0,79.0354,79.0354,79.0191,79.0273,4192.0
2017-07-12 13:20:00,97.0,97.0,96.98,96.99,3496.0,79.0191,79.0191,79.0028,79.011,3496.0
2017-07-12 13:25:00,96.98,97.02,96.98,97.02,1655.0,79.0028,79.0354,79.0028,79.0354,1655.0
2017-07-12 13:30:00,97.01,97.03,97.01,97.02,4085.0,79.0273,79.0436,79.0273,79.0354,4085.0
2017-07-12 13:35:00,97.02,97.04,97.01,97.03,16236.0,79.0354,79.0517,79.0273,79.0436,16236.0
2017-07-12 13:40:00,97.03,97.05,97.02,97.03,6217.0,79.0436,79.0599,79.0354,79.0436,6217.0
2017-07-12 13:45:00,97.04,97.04,97.02,97.03,6635.0,79.0517,79.0517,79.0354,79.0436,6635.0
2017-07-12 13:50:00,97.03,97.06,97.01,97.05,8974.0,79.0436,79.068,79.0273,79.0599,8974.0
2017-07-12 13:55:00,97.04,97.06,97.04,97.06,1205.0,79.0517,79.068,79.0517,79.068,1205.0
2017-07-12 14:00:00,97.06,97.06,97.03,97.03,6077.0,79.068,79.068,79.0436,79.0436,6077.0
2017-07-12 14:05:00,97.04,97.04,97.02,97.04,23359.0,79.0517,79.0517,79.0354,79.0517,23359.0
2017-07-12 14:10:00,97.04,97.05,97.02,97.04,5275.0,79.0517,79.0599,79.0354,79.0517,5275.0
2017-07-12 14:15:00,97.05,97.12,97.04,97.08,15952.0,79.0599,79.1169,79.0517,79.0843,15952.0
2017-07-12 14:20:00,97.06,97.09,97.05,97.07,16963.0,79.068,79.0924,79.0599,79.0762,16963.0
2017-07-12 14:25:00,97.07,97.1,97.06,97.09,19370.0,79.0762,79.1006,79.068,79.0924,19370.0
2017-07-12 14:30:00,97.08,97.1,97.06,97.06,5874.0,79.0843,79.1006,79.068,79.068,5874.0
2017-07-12 14:35:00,97.06,97.07,97.04,97.05,23409.0,79.068,79.0762,79.0517,79.0599,23409.0
2017-07-12 14:40:00,97.06,97.07,97.05,97.05,2297.0,79.068,79.0762,79.0599,79.0599,2297.0
2017-07-12 14:45:00,97.06,97.06,97.02,97.03,10678.0,79.068,79.068,79.0354,79.0436,10678.0
2017-07-12 14:50:00,97.05,97.06,97.05,97.05,1509.0,79.0599,79.068,79.0599,79.0599,1509.0
2017-07-12 14:55:00,97.06,97.08,97.04,97.04,4859.0,79.068,79.0843,79.0517,79.0517,4859.0
2017-07-12 15:00:00,97.04,97.06,97.04,97.05,17402.0,79.0517,79.068,79.0517,79.0599,17402.0
2017-07-12 15:05:00,97.07,97.09,97.07,97.07,8599.0,79.0762,79.0924,79.0762,79.0762,8599.0
2017-07-12 15:10:00,97.06,97.07,97.03,97.07,3564.0,79.068,79.0762,79.0436,79.0762,3564.0
2017-07-12 15:15:00,97.06,97.08,97.04,97.04,14912.0,79.068,79.0843,79.0517,79.0517,14912.0
2017-07-12 15:20:00,97.06,97.08,97.06,97.07,10160.0,79.068,79.0843,79.068,79.0762,10160.0
2017-07-12 15:25:00,97.06,97.09,97.06,97.08,9795.0,79.068,79.0924,79.068,79.0843,9795.0
2017-07-12 15:30:00,97.07,97.11,97.03,97.05,16896.0,79.0762,79.1087,79.0436,79.0599,16896.0
2017-07-12 15:35:00,97.05,97.08,97.05,97.06,3872.0,79.0599,79.0843,79.0599,79.068,3872.0
2017-07-12 15:40:00,97.06,97.06,97.01,97.03,4297.0,79.068,79.068,79.0273,79.0436,4297.0
2017-07-12 15:45:00,97.04,97.06,97.03,97.04,6382.0,79.0517,79.068,79.0436,79.0517,6382.0
2017-07-12 15:50:00,97.02,97.05,96.99,97.02,19863.0,79.0354,79.0599,79.011,79.0354,19863.0
2017-07-12 15:55:00,97.02,97.02,96.98,97.01,21835.0,79.0354,79.0354,79.0028,79.0273,21835.0
2017-07-13 09:30:00,97.11,97.15,97.01,97.06,19524.0,79.1087,79.1413,79.0273,79.068,19524.0
2017-07-13 09:35:00,97.05,97.15,97.03,97.14,3466.0,79.0599,79.1413,79.0436,79.1332,3466.0
2017-07-13 09:40:00,97.13,97.14,97.05,97.06,8944.0,79.125,79.1332,79.0599,79.068,8944.0
2017-07-13 09:45:00,97.06,97.07,97.02,97.04,44678.0,79.068,79.0762,79.0354,79.0517,44678.0
2017-07-13 09:50:00,97.04,97.09,97.04,97.09,13658.0,79.0517,79.0924,79.0517,79.0924,13658.0
2017-07-13 09:55:00,97.07,97.08,97.05,97.06,13412.0,79.0762,79.0843,79.0599,79.068,13412.0
2017-07-13 10:00:00,97.05,97.05,97.01,97.04,5929.0,79.0599,79.0599,79.0273,79.0517,5929.0
2017-07-13 10:05:00,97.04,97.08,97.01,97.07,32812.0,79.0517,79.0843,79.0273,79.0762,32812.0
2017-07-13 10:10:00,97.08,97.09,97.04,97.05,5541.0,79.0843,79.0924,79.0517,79.0599,5541.0
2017-07-13 10:15:00,97.04,97.07,97.02,97.05,5762.0,79.0517,79.0762,79.0354,79.0599,5762.0
2017-07-13 10:20:00,97.05,97.07,97.01,97.04,10128.0,79.0599,79.0762,79.0273,79.0517,10128.0
2017-07-13 10:25:00,97.03,97.06,96.96,96.96,3824.0,79.0436,79.068,78.9865,78.9865,3824.0
2017-07-13 10:30:00,96.93,97.0,96.91,97.0,29718.0,78.9621,79.0191,78.9458,79.0191,29718.0
2017-07-13 10:35:00,97.01,97.02,96.95,96.97,3929.0,79.0273,79.0354,78.9784,78.9947,3929.0
2017-07-13 10:40:00,96.98,97.01,96.98,97.0,14694.0,79.0028,79.0273,79.0028,79.0191,14694.0
2017-07-13 10:45:00,97.0,97.0,96.96,96.98,3239.0,79.0191,79.0191,78.9865,79.0028,3239.0
2017-07-13 10:50:00,96.97,97.02,96.97,97.02,3640.0,78.9947,79.0354,78.9947,79.0354,3640.0
2017-07-13 10:55:00,97.02,97.05,97.01,97.03,6640.0,79.0354,79.0599,79.0273,79.0436,6640.0
2017-07-13 11:00:00,97.03,97.06,97.02,97.06,4033.0,79.0436,79.068,79.0354,79.068,4033.0
2017-07-13 11:05:00,97.06,97.08,97.05,97.05,12155.0,79.068,79.0843,79.0599,79.0599,12155.0
2017-07-13 11:10:00,97.04,97.09,97.03,97.09,2812.0,79.0517,79.0924,79.0436,79.0924,2812.0
2017-07-13 11:15:00,97.09,97.09,97.06,97.09,1997.0,79.0924,79.0924,79.068,79.0924,1997.0
2017-07-13 11:20:00,97.08,97.11,97.08,97.09,11480.0,79.0843,79.1087,79.0843,79.0924,11480.0
2017-07-13 11:25:00,97.08,97.13,97.08,97.1,11342.0,79.0843,79.125,79.0843,79.1006,11342.0
2017-07-13 11:30:00,97.11,97.13,97.09,97.13,4775.0,79.1087,79.125,79.0924,79.125,4775.0
2017-07-13 11:35:00,97.12,97.13,97.1,97.1,4533.0,79.1169,79.125,79.1006,79.1006,4533.0
2017-07-13 11:40:00,97.11,97.12,97.08,97.1,7837.0,79.1087,79.1169,79.0843,79.1006,7837.0
2017-07-13 11:45:00,97.1,97.15,97.08,97.15,5225.0,79.1006,79.1413,79.0843,79.1413,5225.0
2017-07-13 11:50:00,97.15,97.19,97.14,97.16,8481.0,79.1413,79.1739,79.1332,79.1495,8481.0
2017-07-13 11:55:00,97.17,97.17,97.14,97.16,2647.0,79.1576,79.1576,79.1332,79.1495,2647.0
2017-07-13 12:00:00,97.16,97.16,97.14,97.15,2935.0,79.1495,79.1495,79.1332,79.1413,2935.0
2017-07-13 12:05:00,97.14,97.15,97.13,97.14,2416.0,79.1332,79.1413,79.125,79.1332,2416.0
2017-07-13 12:10:00,97.14,97.16,97.13,97.14,3888.0,79.1332,79.1495,79.125,79.1332,3888.0
2017-07-13 12:15:00,97.15,97.18,97.14,97.16,2547.0,79.1413,79.1658,79.1332,79.1495,2547.0
2017-07-13 12:20:00,97.17,97.19,97.16,97.19,4442.0,79.1576,79.1739,79.1495,79.1739,4442.0
2017-07-13 12:25:00,97.18,97.19,97.16,97.16,2908.0,79.1658,79.1739,79.1495,79.1495,2908.0
2017-07-13 12:30:00,97.16,97.18,97.16,97.17,17089.0,79.1495,79.1658,79.1495,79.1576,17089.0
2017-07-13 12:35:00,97.17,97.17,97.15,97.15,1989.0,79.1576,79.1576,79.1413,79.1413,1989.0
2017-07-13 12:40:00,97.16,97.16,97.13,97.13,6563.0,79.1495,79.1495,79.125,79.125,6563.0
2017-07-13 12:45:00,97.12,97.14,97.12,97.14,3311.0,79.1169,79.1332,79.1169,79.1332,3311.0
2017-07-13 12:50:00,97.14,97.15,97.13,97.15,3728.0,79.1332,79.1413,79.125,79.1413,3728.0
2017-07-13 12:55:00,97.16,97.17,97.15,97.16,3066.0,79.1495,79.1576,79.1413,79.1495,3066.0
2017-07-13 13:00:00,97.16,97.17,97.15,97.16,4251.0,79.1495,79.1576,79.1413,79.1495,4251.0
2017-07-13 13:05:00,97.16,97.18,97.14,97.16,3422.0,79.1495,79.1658,79.1332,79.1495,3422.0
2017-07-13 13:10:00,97.15,97.16,97.12,97.13,1550.0,79.1413,79.1495,79.1169,79.125,1550.0
2017-07-13 13:15:00,97.13,97.14,97.12,97.14,14486.0,79.125,79.1332,79.1169,79.1332,14486.0
2017-07-13 13:20:00,97.15,97.15,97.12,97.13,2276.0,79.1413,79.1413,79.1169,79.125,2276.0
2017-07-13 13:25:00,97.13,97.16,97.13,97.14,1295.0,79.125,79.1495,79.125,79.1332,1295.0
2017-07-13 13:30:00,97.13,97.15,97.12,97.14,928.0,79.125,79.1413,79.1169,79.1332,928.0
2017-07-13 13:35:00,97.14,97.16,97.13,97.15,1301.0,79.1332,79.1495,79.125,79.1413,1301.0
2017-07-13 13:40:00,97.16,97.18,97.16,97.17,7142.0,79.1495,79.1658,79.1495,79.1576,7142.0
2017-07-13 13:45:00,97.18,97.18,97.14,97.16,3576.0,79.1658,79.1658,79.1332,79.1495,3576.0
2017-07-13 13:50:00,97.16,97.18,97.15,97.16,14352.0,79.1495,79.1658,79.1413,79.1495,14352.0
2017-07-13 13:55:00,97.15,97.18,97.15,97.17,4852.0,79.1413,79.1658,79.1413,79.1576,4852.0
2017-07-13 14:00:00,97.18,97.18,97.15,97.15,13821.0,79.1658,79.1658,79.1413,79.1413,13821.0
2017-07-13 14:05:00,97.13,97.15,97.13,97.14,2819.0,79.125,79.1413,79.125,79.1332,2819.0
2017-07-13 14:10:00,97.15,97.16,97.13,97.14,6438.0,79.1413,79.1495,79.125,79.1332,6438.0
2017-07-13 14:15:00,97.14,97.15,97.12,97.15,3290.0,79.1332,79.1413,79.1169,79.1413,3290.0
2017-07-13 14:20:00,97.15,97.16,97.14,97.16,2977.0,79.1413,79.1495,79.1332,79.1495,2977.0
2017-07-13 14:25:00,97.16,97.17,97.15,97.15,10358.0,79.1495,79.1576,79.1413,79.1413,10358.0
2017-07-13 14:30:00,97.15,97.16,97.14,97.16,10808.0,79.1413,79.1495,79.1332,79.1495,10808.0
2017-07-13 14:35:00,97.16,97.18,97.15,97.16,23764.0,79.1495,79.1658,79.1413,79.1495,23764.0
2017-07-13 14:40:00,97.17,97.18,97.15,97.17,7096.0,79.1576,79.1658,79.1413,79.1576,7096.0
2017-07-13 14:45:00,97.17,97.19,97.16,97.19,11011.0,79.1576,79.1739,79.1495,79.1739,11011.0
2017-07-13 14:50:00,97.18,97.19,97.17,97.17,9773.0,79.1658,79.1739,79.1576,79.1576,9773.0
2017-07-13 14:55:00,97.18,97.19,97.17,97.19,4768.0,79.1658,79.1739,79.1576,79.1739,4768.0
2017-07-13 15:00:00,97.19,97.19,97.18,97.18,16626.0,79.1739,79.1739,79.1658,79.1658,16626.0
2017-07-13 15:05:00,97.18,97.18,97.13,97.15,7531.0,79.1658,79.1658,79.125,79.1413,7531.0
2017-07-13 15:10:00,97.15,97.19,97.14,97.19,7417.0,79.1413,79.1739,79.1332,79.1739,7417.0
2017-07-13 15:15:00,97.19,97.19,97.14,97.17,9630.0,79.1739,79.1739,79.1332,79.1576,9630.0
2017-07-13 15:20:00,97.16,97.18,97.15,97.18,4712.0,79.1495,79.1658,79.1413,79.1658,4712.0
2017-07-13 15:25:00,97.18,97.18,97.16,97.18,2995.0,79.1658,79.1658,79.1495,79.1658,2995.0
2017-07-13 15:30:00,97.18,97.19,97.16,97.19,5851.0,79.1658,79.1739,79.1495,79.1739,5851.0
2017-07-13 15:35:00,97.2,97.22,97.19,97.19,36743.0,79.1821,79.1983,79.1739,79.1739,36743.0
2017-07-13 15:40:00,97.21,97.21,97.18,97.19,12230.0,79.1902,79.1902,79.1658,79.1739,12230.0
2017-07-13 15:45:00,97.2,97.23,97.19,97.23,10156.0,79.1821,79.2065,79.1739,79.2065,10156.0
2017-07-13 15:50:00,97.22,97.22,97.19,97.22,6617.0,79.1983,79.1983,79.1739,79.1983,6617.0
2017-07-13 15:55:00,97.22,97.22,97.19,97.2,10524.0,79.1983,79.1983,79.1739,79.1821,10524.0
2017-07-14 09:30:00,97.11,97.12,96.95,97.0,18761.0,79.1087,79.1169,78.9784,79.0191,18761.0
2017-07-14 09:35:00,97.1,97.14,97.09,97.13,7702.0,79.1006,79.1332,79.0924,79.125,7702.0
2017-07-14 09:40:00,97.14,97.17,97.12,97.17,4930.0,79.1332,79.1576,79.1169,79.1576,4930.0
2017-07-14 09:45:00,97.19,97.24,97.18,97.21,33540.0,79.1739,79.2146,79.1658,79.1902,33540.0
2017-07-14 09:50:00,97.2,97.22,97.19,97.22,1300.0,79.1821,79.1983,79.1739,79.1983,1300.0
2017-07-14 09:55:00,97.21,97.23,97.2,97.22,4560.0,79.1902,79.2065,79.1821,79.1983,4560.0
2017-07-14 10:00:00,97.21,97.21,97.17,97.18,20108.0,79.1902,79.1902,79.1576,79.1658,20108.0
2017-07-14 10:05:00,97.18,97.2,97.15,97.17,25296.0,79.1658,79.1821,79.1413,79.1576,25296.0
2017-07-14 10:10:00,97.16,97.21,97.16,97.2,1859.0,79.1495,79.1902,79.1495,79.1821,1859.0
2017-07-14 10:15:00,97.18,97.21,97.16,97.2,6509.0,79.1658,79.1902,79.1495,79.1821,6509.0
2017-07-14 10:20:00,97.2,97.24,97.2,97.21,5449.0,79.1821,79.2146,79.1821,79.1902,5449.0
2017-07-14 10:25:00,97.22,97.22,97.19,97.22,4742.0,79.1983,79.1983,79.1739,79.1983,4742.0
2017-07-14 10:30:00,97.22,97.24,97.2,97.21,6611.0,79.1983,79.2146,79.1821,79.1902,6611.0
2017-07-14 10:35:00,97.25,97.26,97.23,97.24,5333.0,79.2228,79.2309,79.2065,79.2146,5333.0
2017-07-14 10:40:00,97.24,97.25,97.23,97.25,14272.0,79.2146,79.2228,79.2065,79.2228,14272.0
2017-07-14 10:45:00,97.23,97.25,97.23,97.24,1358.0,79.2065,79.2228,79.2065,79.2146,1358.0
2017-07-14 10:50:00,97.25,97.27,97.24,97.26,3910.0,79.2228,79.2391,79.2146,79.2309,3910.0
2017-07-14 10:55:00,97.27,97.28,97.24,97.26,10887.0,79.2391,79.2472,79.2146,79.2309,10887.0
2017-07-14 11:00:00,97.24,97.24,97.18,97.2,5332.0,79.2146,79.2146,79.1658,79.1821,5332.0
2017-07-14 11:05:00,97.18,97.22,97.17,97.21,4449.0,79.1658,79.1983,79.1576,79.1902,4449.0
2017-07-14 11:10:00,97.22,97.27,97.22,97.23,9897.0,79.1983,79.2391,79.1983,79.2065,9897.0
2017-07-14 11:15:00,97.23,97.25,97.2,97.22,10005.0,79.2065,79.2228,79.1821,79.1983,10005.0
2017-07-14 11:20:00,97.21,97.23,97.19,97.23,4377.0,79.1902,79.2065,79.1739,79.2065,4377.0
2017-07-14 11:25:00,97.23,97.24,97.21,97.21,9092.0,79.2065,79.2146,79.1902,79.1902,9092.0
2017-07-14 11:30:00,97.21,97.24,97.21,97.24,2722.0,79.1902,79.2146,79.1902,79.2146,2722.0
2017-07-14 11:35:00,97.23,97.24,97.22,97.23,4666.0,79.2065,79.2146,79.1983,79.2065,4666.0
2017-07-14 11:40:00,97.24,97.25,97.23,97.24,9929.0,79.2146,79.2228,79.2065,79.2146,9929.0
2017-07-14 11:45:00,97.25,97.27,97.24,97.26,5534.0,79.2228,79.2391,79.2146,79.2309,5534.0
2017-07-14 11:50:00,97.24,97.25,97.23,97.23,3783.0,79.2146,79.2228,79.2065,79.2065,3783.0
2017-07-14 11:55:00,97.25,97.25,97.23,97.23,2836.0,79.2228,79.2228,79.2065,79.2065,2836.0
2017-07-14 12:00:00,97.25,97.25,97.21,97.24,3244.0,79.2228,79.2228,79.1902,79.2146,3244.0
2017-07-14 12:05:00,97.25,97.25,97.22,97.23,3264.0,79.2228,79.2228,79.1983,79.2065,3264.0
2017-07-14 12:10:00,97.22,97.26,97.22,97.25,9895.0,79.1983,79.2309,79.1983,79.2228,9895.0
2017-07-14 12:15:00,97.26,97.26,97.24,97.25,8456.0,79.2309,79.2309,79.2146,79.2228,8456.0
2017-07-14 12:20:00,97.27,97.27,97.24,97.26,5622.0,79.2391,79.2391,79.2146,79.2309,5622.0
2017-07-14 12:25:00,97.27,97.3,97.26,97.28,5742.0,79.2391,79.2635,79.2309,79.2472,5742.0
2017-07-14 12:30:00,97.29,97.29,97.28,97.28,7181.0,79.2554,79.2554,79.2472,79.2472,7181.0
2017-07-14 12:35:00,97.28,97.36,97.28,97.35,2443.0,79.2472,79.3124,79.2472,79.3042,2443.0
2017-07-14 12:40:00,97.35,97.37,97.35,97.37,1451.0,79.3042,79.3205,79.3042,79.3205,1451.0
2017-07-14 12:45:00,97.36,97.38,97.36,97.37,3144.0,79.3124,79.3287,79.3124,79.3205,3144.0
2017-07-14 12:50:00,97.38,97.41,97.38,97.41,5373.0,79.3287,79.3531,79.3287,79.3531,5373.0
2017-07-14 12:55:00,97.44,97.45,97.4,97.42,4166.0,79.3776,79.3857,79.345,79.3613,4166.0
2017-07-14 13:00:00,97.41,97.43,97.4,97.42,4207.0,79.3531,79.3694,79.345,79.3613,4207.0
2017-07-14 13:05:00,97.45,97.48,97.44,97.46,2164.0,79.3857,79.4101,79.3776,79.3939,2164.0
2017-07-14 13:10:00,97.45,97.47,97.45,97.47,830.0,79.3857,79.402,79.3857,79.402,830.0
2017-07-14 13:15:00,97.48,97.49,97.47,97.49,11155.0,79.4101,79.4183,79.402,79.4183,11155.0
2017-07-14 13:20:00,97.5,97.51,97.48,97.49,5074.0,79.4264,79.4346,79.4101,79.4183,5074.0
2017-07-14 13:25:00,97.48,97.51,97.48,97.51,1244.0,79.4101,79.4346,79.4101,79.4346,1244.0
2017-07-14 13:30:00,97.51,97.52,97.46,97.47,2958.0,79.4346,79.4427,79.3939,79.402,2958.0
2017-07-14 13:35:00,97.47,97.48,97.45,97.45,15223.0,79.402,79.4101,79.3857,79.3857,15223.0
2017-07-14 13:40:00,97.47,97.48,97.46,97.47,12467.0,79.402,79.4101,79.3939,79.402,12467.0
2017-07-14 13:45:00,97.47,97.48,97.45,97.46,17007.0,79.402,79.4101,79.3857,79.3939,17007.0
2017-07-14 13:50:00,97.47,97.48,97.46,97.47,31568.0,79.402,79.4101,79.3939,79.402,31568.0
2017-07-14 13:55:00,97.5,97.51,97.49,97.5,1827.0,79.4264,79.4346,79.4183,79.4264,1827.0
2017-07-14 14:00:00,97.51,97.52,97.49,97.5,4580.0,79.4346,79.4427,79.4183,79.4264,4580.0
2017-07-14 14:05:00,97.51,97.53,97.5,97.51,7677.0,79.4346,79.4509,79.4264,79.4346,7677.0
2017-07-14 14:10:00,97.52,97.56,97.51,97.55,5302.0,79.4427,79.4753,79.4346,79.4672,5302.0
2017-07-14 14:15:00,97.56,97.57,97.54,97.57,270097.0,79.4753,79.4835,79.459,79.4835,270097.0
2017-07-14 14:20:00,97.56,97.57,97.55,97.56,3584.0,79.4753,79.4835,79.4672,79.4753,3584.0
2017-07-14 14:25:00,97.56,97.57,97.55,97.55,14913.0,79.4753,79.4835,79.4672,79.4672,14913.0
2017-07-14 14:30:00,97.54,97.55,97.53,97.54,4858.0,79.459,79.4672,79.4509,79.459,4858.0
2017-07-14 14:35:00,97.54,97.55,97.53,97.55,2485.0,79.459,79.4672,79.4509,79.4672,2485.0
2017-07-14 14:40:00,97.54,97.56,97.54,97.54,10883.0,79.459,79.4753,79.459,79.459,10883.0
2017-07-14 14:45:00,97.55,97.56,97.54,97.55,6765.0,79.4672,79.4753,79.459,79.4672,6765.0
2017-07-14 14:50:00,97.56,97.56,97.54,97.54,1981.0,79.4753,79.4753,79.459,79.459,1981.0
2017-07-14 14:55:00,97.54,97.54,97.53,97.53,6147.0,79.459,79.459,79.4509,79.4509,6147.0
2017-07-14 15:00:00,97.53,97.56,97.53,97.56,15505.0,79.4509,79.4753,79.4509,79.4753,15505.0
2017-07-14 15:05:00,97.57,97.58,97.54,97.57,4277.0,79.4835,79.4916,79.459,79.4835,4277.0
2017-07-14 15:10:00,97.59,97.59,97.57,97.58,1022.0,79.4998,79.4998,79.4835,79.4916,1022.0
2017-07-14 15:15:00,97.59,97.62,97.59,97.6,6685.0,79.4998,79.5242,79.4998,79.5079,6685.0
2017-07-14 15:20:00,97.63,97.65,97.62,97.65,4026.0,79.5323,79.5486,79.5242,79.5486,4026.0
2017-07-14 15:25:00,97.65,97.68,97.64,97.67,62228.0,79.5486,79.5731,79.5405,79.5649,62228.0
2017-07-14 15:30:00,97.68,97.69,97.66,97.68,6188.0,79.5731,79.5812,79.5568,79.5731,6188.0
2017-07-14 15:35:00,97.68,97.7,97.67,97.7,46103.0,79.5731,79.5894,79.5649,79.5894,46103.0
2017-07-14 15:40:00,97.71,97.72,97.66,97.66,19912.0,79.5975,79.6057,79.5568,79.5568,19912.0
2017-07-14 15:45:00,97.67,97.67,97.63,97.64,10873.0,79.5649,79.5649,79.5323,79.5405,10873.0
2017-07-14 15:50:00,97.63,97.63,97.52,97.52,9945.0,79.5323,79.5323,79.4427,79.4427,9945.0
2017-07-14 15:55:00,97.52,97.55,97.47,97.51,37917.0,79.4427,79.4672,79.402,79.4346,37917.0
2017-07-17 09:30:00,97.46,97.5,97.38,97.41,27565.0,79.3939,79.4264,79.3287,79.3531,27565.0
2017-07-17 09:35:00,97.39,97.43,97.39,97.43,7723.0,79.3368,79.3694,79.3368,79.3694,7723.0
2017-07-17 09:40:00,97.44,97.44,97.37,97.42,20542.0,79.3776,79.3776,79.3205,79.3613,20542.0
2017-07-17 09:45:00,97.47,97.47,97.42,97.43,6865.0,79.402,79.402,79.3613,79.3694,6865.0
2017-07-17 09:50:00,97.42,97.46,97.42,97.45,3281.0,79.3613,79.3939,79.3613,79.3857,3281.0
2017-07-17 09:55:00,97.44,97.46,97.44,97.45,2598.0,79.3776,79.3939,79.3776,79.3857,2598.0
2017-07-17 10:00:00,97.42,97.46,97.4,97.45,23364.0,79.3613,79.3939,79.345,79.3857,23364.0
2017-07-17 10:05:00,97.45,97.48,97.44,97.48,3097.0,79.3857,79.4101,79.3776,79.4101,3097.0
2017-07-17 10:10:00,97.47,97.48,97.46,97.47,3448.0,79.402,79.4101,79.3939,79.402,3448.0
2017-07-17 10:15:00,97.49,97.51,97.46,97.47,25568.0,79.4183,79.4346,79.3939,79.402,25568.0
2017-07-17 10:20:00,97.49,97.51,97.48,97.5,2066.0,79.4183,79.4346,79.4101,79.4264,2066.0
2017-07-17 10:25:00,97.49,97.5,97.47,97.48,33328.0,79.4183,79.4264,79.402,79.4101,33328.0
2017-07-17 10:30:00,97.48,97.52,97.47,97.51,11041.0,79.4101,79.4427,79.402,79.4346,11041.0
2017-07-17 10:35:00,97.5,97.52,97.46,97.51,4598.0,79.4264,79.4427,79.3939,79.4346,4598.0
2017-07-17 10:40:00,97.51,97.55,97.51,97.55,4214.0,79.4346,79.4672,79.4346,79.4672,4214.0
2017-07-17 10:45:00,97.57,97.57,97.51,97.57,4752.0,79.4835,79.4835,79.4346,79.4835,4752.0
2017-07-17 10:50:00,97.57,97.59,97.53,97.58,4142.0,79.4835,79.4998,79.4509,79.4916,4142.0
2017-07-17 10:55:00,97.57,97.61,97.57,97.6,4252.0,79.4835,79.5161,79.4835,79.5079,4252.0
2017-07-17 11:00:00,97.61,97.63,97.59,97.62,6201.0,79.5161,79.5323,79.4998,79.5242,6201.0
2017-07-17 11:05:00,97.62,97.63,97.61,97.61,2425.0,79.5242,79.5323,79.5161,79.5161,2425.0
2017-07-17 11:10:00,97.62,97.64,97.6,97.63,5584.0,79.5242,79.5405,79.5079,79.5323,5584.0
2017-07-17 11:15:00,97.62,97.63,97.59,97.59,4902.0,79.5242,79.5323,79.4998,79.4998,4902.0
2017-07-17 11:20:00,97.6,97.61,97.59,97.61,2908.0,79.5079,79.5161,79.4998,79.5161,2908.0
2017-07-17 11:25:00,97.62,97.63,97.61,97.63,3858.0,79.5242,79.5323,79.5161,79.5323,3858.0
2017-07-17 11:30:00,97.62,97.62,97.59,97.59,4299.0,79.5242,79.5242,79.4998,79.4998,4299.0
2017-07-17 11:35:00,97.59,97.59,97.52,97.54,11569.0,79.4998,79.4998,79.4427,79.459,11569.0
2017-07-17 11:40:00,97.52,97.56,97.51,97.55,1201.0,79.4427,79.4753,79.4346,79.4672,1201.0
2017-07-17 11:45:00,97.55,97.56,97.53,97.56,6226.0,79.4672,79.4753,79.4509,79.4753,6226.0
2017-07-17 11:50:00,97.56,97.56,97.53,97.55,8226.0,79.4753,79.4753,79.4509,79.4672,8226.0
2017-07-17 11:55:00,97.56,97.58,97.55,97.58,4308.0,79.4753,79.4916,79.4672,79.4916,4308.0
2017-07-17 12:00:00,97.58,97.6,97.57,97.6,2741.0,79.4916,79.5079,79.4835,79.5079,2741.0
2017-07-17 12:05:00,97.6,97.62,97.6,97.62,1994.0,79.5079,79.5242,79.5079,79.5242,1994.0
2017-07-17 12:10:00,97.62,97.64,97.62,97.63,2107.0,79.5242,79.5405,79.5242,79.5323,2107.0
2017-07-17 12:15:00,97.64,97.64,97.61,97.63,4847.0,79.5405,79.5405,79.5161,79.5323,4847.0
2017-07-17 12:20:00,97.62,97.63,97.61,97.61,6240.0,79.5242,79.5323,79.5161,79.5161,6240.0
2017-07-17 12:25:00,97.62,97.62,97.58,97.62,6047.0,79.5242,79.5242,79.4916,79.5242,6047.0
2017-07-17 12:30:00,97.61,97.63,97.6,97.62,8396.0,79.5161,79.5323,79.5079,79.5242,8396.0
2017-07-17 12:35:00,97.61,97.61,97.6,97.6,1013.0,79.5161,79.5161,79.5079,79.5079,1013.0
2017-07-17 12:40:00,97.61,97.61,97.58,97.59,2723.0,79.5161,79.5161,79.4916,79.4998,2723.0
2017-07-17 12:45:00,97.6,97.6,97.58,97.59,2054.0,79.5079,79.5079,79.4916,79.4998,2054.0
2017-07-17 12:50:00,97.6,97.62,97.6,97.62,1218.0,79.5079,79.5242,79.5079,79.5242,1218.0
2017-07-17 12:55:00,97.62,97.63,97.61,97.62,1593.0,79.5242,79.5323,79.5161,79.5242,1593.0
2017-07-17 13:00:00,97.62,97.64,97.61,97.62,3899.0,79.5242,79.5405,79.5161,79.5242,3899.0
2017-07-17 13:05:00,97.61,97.64,97.6,97.63,4560.0,79.5161,79.5405,79.5079,79.5323,4560.0
2017-07-17 13:10:00,97.63,97.67,97.63,97.67,9883.0,79.5323,79.5649,79.5323,79.5649,9883.0
2017-07-17 13:15:00,97.66,97.66,97.62,97.62,4051.0,79.5568,79.5568,79.5242,79.5242,4051.0
2017-07-17 13:20:00,97.61,97.61,97.59,97.6,7153.0,79.5161,79.5161,79.4998,79.5079,7153.0
2017-07-17 13:25:00,97.6,97.61,97.59,97.59,8263.0,79.5079,79.5161,79.4998,79.4998,8263.0
2017-07-17 13:30:00,97.6,97.61,97.59,97.6,3564.0,79.5079,79.5161,79.4998,79.5079,3564.0
2017-07-17 13:35:00,97.6,97.62,97.59,97.62,1522.0,79.5079,79.5242,79.4998,79.5242,1522.0
2017-07-17 13:40:00,97.62,97.63,97.61,97.62,4635.0,79.5242,79.5323,79.5161,79.5242,4635.0
2017-07-17 13:45:00,97.62,97.63,97.59,97.6,2330.0,79.5242,79.5323,79.4998,79.5079,2330.0
2017-07-17 13:50:00,97.59,97.6,97.58,97.59,28463.0,79.4998,79.5079,79.4916,79.4998,28463.0
2017-07-17 13:55:00,97.59,97.61,97.58,97.59,16157.0,79.4998,79.5161,79.4916,79.4998,16157.0
2017-07-17 14:00:00,97.6,97.6,97.59,97.6,3481.0,79.5079,79.5079,79.4998,79.5079,3481.0
2017-07-17 14:05:00,97.61,97.61,97.58,97.58,3937.0,79.5161,79.5161,79.4916,79.4916,3937.0
2017-07-17 14:10:00,97.58,97.58,97.54,97.57,27386.0,79.4916,79.4916,79.459,79.4835,27386.0
2017-07-17 14:15:00,97.57,97.58,97.56,97.58,16040.0,79.4835,79.4916,79.4753,79.4916,16040.0
2017-07-17 14:20:00,97.58,97.59,97.57,97.58,5746.0,79.4916,79.4998,79.4835,79.4916,5746.0
2017-07-17 14:25:00,97.57,97.62,97.57,97.62,14495.0,79.4835,79.5242,79.4835,79.5242,14495.0
2017-07-17 14:30:00,97.62,97.62,97.57,97.58,7681.0,79.5242,79.5242,79.4835,79.4916,7681.0
2017-07-17 14:35:00,97.58,97.62,97.57,97.6,9238.0,79.4916,79.5242,79.4835,79.5079,9238.0
2017-07-17 14:40:00,97.6,97.61,97.58,97.58,11845.0,79.5079,79.5161,79.4916,79.4916,11845.0
2017-07-17 14:45:00,97.58,97.58,97.56,97.57,7194.0,79.4916,79.4916,79.4753,79.4835,7194.0
2017-07-17 14:50:00,97.58,97.58,97.56,97.56,2187.0,79.4916,79.4916,79.4753,79.4753,2187.0
2017-07-17 14:55:00,97.56,97.57,97.54,97.56,7357.0,79.4753,79.4835,79.459,79.4753,7357.0
2017-07-17 15:00:00,97.56,97.56,97.53,97.53,4338.0,79.4753,79.4753,79.4509,79.4509,4338.0
2017-07-17 15:05:00,97.54,97.54,97.49,97.5,6915.0,79.459,79.459,79.4183,79.4264,6915.0
2017-07-17 15:10:00,97.5,97.52,97.49,97.49,4803.0,79.4264,79.4427,79.4183,79.4183,4803.0
2017-07-17 15:15:00,97.5,97.51,97.49,97.51,2985.0,79.4264,79.4346,79.4183,79.4346,2985.0
2017-07-17 15:20:00,97.5,97.51,97.49,97.49,3141.0,79.4264,79.4346,79.4183,79.4183,3141.0
2017-07-17 15:25:00,97.49,97.49,97.46,97.47,4061.0,79.4183,79.4183,79.3939,79.402,4061.0
2017-07-17 15:30:00,97.47,97.49,97.46,97.49,6555.0,79.402,79.4183,79.3939,79.4183,6555.0
2017-07-17 15:35:00,97.5,97.52,97.5,97.51,4913.0,79.4264,79.4427,79.4264,79.4346,4913.0
2017-07-17 15:40:00,97.51,97.52,97.49,97.5,39959.0,79.4346,79.4427,79.4183,79.4264,39959.0
2017-07-17 15:45:00,97.51,97.51,97.49,97.49,20502.0,79.4346,79.4346,79.4183,79.4183,20502.0
2017-07-17 15:50:00,97.49,97.52,97.49,97.5,25366.0,79.4183,79.4427,79.4183,79.4264,25366.0
2017-07-17 15:55:00,97.5,97.54,97.49,97.53,21704.0,79.4264,79.459,79.4183,79.4509,21704.0
2017-07-18 09:30:00,97.35,97.37,97.19,97.23,27193.0,79.3042,79.3205,79.1739,79.2065,27193.0
2017-07-18 09:35:00,97.21,97.29,97.21,97.27,4430.0,79.1902,79.2554,79.1902,79.2391,4430.0
2017-07-18 09:40:00,97.29,97.31,97.25,97.26,3020.0,79.2554,79.2717,79.2228,79.2309,3020.0
2017-07-18 09:45:00,97.25,97.31,97.23,97.31,6147.0,79.2228,79.2717,79.2065,79.2717,6147.0
2017-07-18 09:50:00,97.28,97.3,97.28,97.3,4100.0,79.2472,79.2635,79.2472,79.2635,4100.0
2017-07-18 09:55:00,97.27,97.28,97.24,97.26,3835.0,79.2391,79.2472,79.2146,79.2309,3835.0
2017-07-18 10:00:00,97.27,97.27,97.24,97.26,8839.0,79.2391,79.2391,79.2146,79.2309,8839.0
2017-07-18 10:05:00,97.26,97.28,97.22,97.27,14260.0,79.2309,79.2472,79.1983,79.2391,14260.0
2017-07-18 10:10:00,97.28,97.36,97.27,97.32,8273.0,79.2472,79.3124,79.2391,79.2798,8273.0
2017-07-18 10:15:00,97.31,97.32,97.27,97.29,26412.0,79.2717,79.2798,79.2391,79.2554,26412.0
2017-07-18 10:20:00,97.26,97.29,97.26,97.27,20156.0,79.2309,79.2554,79.2309,79.2391,20156.0
2017-07-18 10:25:00,97.27,97.27,97.24,97.25,6106.0,79.2391,79.2391,79.2146,79.2228,6106.0
2017-07-18 10:30:00,97.24,97.24,97.21,97.21,2670.0,79.2146,79.2146,79.1902,79.1902,2670.0
2017-07-18 10:35:00,97.23,97.23,97.15,97.16,45978.0,79.2065,79.2065,79.1413,79.1495,45978.0
2017-07-18 10:40:00,97.15,97.15,97.02,97.05,3057.0,79.1413,79.1413,79.0354,79.0599,3057.0
2017-07-18 10:45:00,97.04,97.09,97.03,97.09,22795.0,79.0517,79.0924,79.0436,79.0924,22795.0
2017-07-18 10:50:00,97.08,97.13,97.06,97.12,13619.0,79.0843,79.125,79.068,79.1169,13619.0
2017-07-18 10:55:00,97.12,97.21,97.12,97.21,4651.0,79.1169,79.1902,79.1169,79.1902,4651.0
2017-07-18 11:00:00,97.19,97.23,97.17,97.21,3390.0,79.1739,79.2065,79.1576,79.1902,3390.0
2017-07-18 11:05:00,97.21,97.21,97.17,97.18,14462.0,79.1902,79.1902,79.1576,79.1658,14462.0
2017-07-18 11:10:00,97.16,97.19,97.16,97.18,4358.0,79.1495,79.1739,79.1495,79.1658,4358.0
2017-07-18 11:15:00,97.17,97.2,97.16,97.18,5754.0,79.1576,79.1821,79.1495,79.1658,5754.0
2017-07-18 11:20:00,97.18,97.25,97.18,97.22,3380.0,79.1658,79.2228,79.1658,79.1983,3380.0
2017-07-18 11:25:00,97.2,97.22,97.19,97.21,3637.0,79.1821,79.1983,79.1739,79.1902,3637.0
2017-07-18 11:30:00,97.23,97.28,97.23,97.25,5032.0,79.2065,79.2472,79.2065,79.2228,5032.0
2017-07-18 11:35:00,97.23,97.25,97.23,97.23,2479.0,79.2065,79.2228,79.2065,79.2065,2479.0
2017-07-18 11:40:00,97.24,97.25,97.23,97.24,1081.0,79.2146,79.2228,79.2065,79.2146,1081.0
2017-07-18 11:45:00,97.23,97.26,97.22,97.25,5998.0,79.2065,79.2309,79.1983,79.2228,5998.0
2017-07-18 11:50:00,97.24,97.29,97.24,97.26,2915.0,79.2146,79.2554,79.2146,79.2309,2915.0
2017-07-18 11:55:00,97.28,97.28,97.23,97.26,4981.0,79.2472,79.2472,79.2065,79.2309,4981.0
2017-07-18 12:00:00,97.26,97.27,97.25,97.27,3883.0,79.2309,79.2391,79.2228,79.2391,3883.0
2017-07-18 12:05:00,97.26,97.27,97.25,97.26,734.0,79.2309,79.2391,79.2228,79.2309,734.0
2017-07-18 12:10:00,97.27,97.27,97.2,97.2,7214.0,79.2391,79.2391,79.1821,79.1821,7214.0
2017-07-18 12:15:00,97.22,97.25,97.21,97.23,27988.0,79.1983,79.2228,79.1902,79.2065,27988.0
2017-07-18 12:20:00,97.24,97.27,97.22,97.26,21736.0,79.2146,79.2391,79.1983,79.2309,21736.0
2017-07-18 12:25:00,97.26,97.27,97.24,97.26,3920.0,79.2309,79.2391,79.2146,79.2309,3920.0
2017-07-18 12:30:00,97.24,97.27,97.24,97.27,519.0,79.2146,79.2391,79.2146,79.2391,519.0
2017-07-18 12:35:00,97.24,97.27,97.23,97.27,13454.0,79.2146,79.2391,79.2065,79.2391,13454.0
2017-07-18 12:40:00,97.24,97.26,97.22,97.22,2395.0,79.2146,79.2309,79.1983,79.1983,2395.0
2017-07-18 12:45:00,97.23,97.23,97.2,97.21,3874.0,79.2065,79.2065,79.1821,79.1902,3874.0
2017-07-18 12:50:00,97.2,97.21,97.19,97.19,2303.0,79.1821,79.1902,79.1739,79.1739,2303.0
2017-07-18 12:55:00,97.2,97.2,97.17,97.18,19852.0,79.1821,79.1821,79.1576,79.1658,19852.0
2017-07-18 13:00:00,97.16,97.16,97.14,97.15,1299.0,79.1495,79.1495,79.1332,79.1413,1299.0
2017-07-18 13:05:00,97.16,97.17,97.15,97.17,1286.0,79.1495,79.1576,79.1413,79.1576,1286.0
2017-07-18 13:10:00,97.17,97.19,97.16,97.18,3139.0,79.1576,79.1739,79.1495,79.1658,3139.0
2017-07-18 13:15:00,97.19,97.2,97.19,97.2,509.0,79.1739,79.1821,79.1739,79.1821,509.0
2017-07-18 13:20:00,97.19,97.23,97.19,97.21,2900.0,79.1739,79.2065,79.1739,79.1902,2900.0
2017-07-18 13:25:00,97.2,97.2,97.18,97.19,3282.0,79.1821,79.1821,79.1658,79.1739,3282.0
2017-07-18 13:30:00,97.2,97.24,97.19,97.23,1126.0,79.1821,79.2146,79.1739,79.2065,1126.0
2017-07-18 13:35:00,97.23,97.26,97.22,97.25,3651.0,79.2065,79.2309,79.1983,79.2228,3651.0
2017-07-18 13:40:00,97.26,97.28,97.24,97.25,19959.0,79.2309,79.2472,79.2146,79.2228,19959.0
2017-07-18 13:45:00,97.27,97.27,97.25,97.26,26626.0,79.2391,79.2391,79.2228,79.2309,26626.0
2017-07-18 13:50:00,97.26,97.28,97.24,97.24,7459.0,79.2309,79.2472,79.2146,79.2146,7459.0
2017-07-18 13:55:00,97.25,97.26,97.24,97.25,8726.0,79.2228,79.2309,79.2146,79.2228,8726.0
2017-07-18 14:00:00,97.26,97.26,97.23,97.25,2387.0,79.2309,79.2309,79.2065,79.2228,2387.0
2017-07-18 14:05:00,97.26,97.29,97.25,97.28,5671.0,79.2309,79.2554,79.2228,79.2472,5671.0
2017-07-18 14:10:00,97.29,97.3,97.28,97.3,2460.0,79.2554,79.2635,79.2472,79.2635,2460.0
2017-07-18 14:15:00,97.3,97.3,97.26,97.27,13530.0,79.2635,79.2635,79.2309,79.2391,13530.0
2017-07-18 14:20:00,97.26,97.27,97.25,97.27,4769.0,79.2309,79.2391,79.2228,79.2391,4769.0
2017-07-18 14:25:00,97.27,97.27,97.22,97.24,17048.0,79.2391,79.2391,79.1983,79.2146,17048.0
2017-07-18 14:30:00,97.25,97.27,97.24,97.26,6651.0,79.2228,79.2391,79.2146,79.2309,6651.0
2017-07-18 14:35:00,97.26,97.28,97.26,97.27,2662.0,79.2309,79.2472,79.2309,79.2391,2662.0
2017-07-18 14:40:00,97.27,97.29,97.26,97.29,31822.0,79.2391,79.2554,79.2309,79.2554,31822.0
2017-07-18 14:45:00,97.29,97.31,97.27,97.29,19733.0,79.2554,79.2717,79.2391,79.2554,19733.0
2017-07-18 14:50:00,97.3,97.3,97.26,97.27,35476.0,79.2635,79.2635,79.2309,79.2391,35476.0
2017-07-18 14:55:00,97.28,97.28,97.26,97.27,4711.0,79.2472,79.2472,79.2309,79.2391,4711.0
2017-07-18 15:00:00,97.27,97.29,97.27,97.28,7917.0,79.2391,79.2554,79.2391,79.2472,7917.0
2017-07-18 15:05:00,97.28,97.31,97.28,97.3,6955.0,79.2472,79.2717,79.2472,79.2635,6955.0
2017-07-18 15:10:00,97.3,97.31,97.28,97.3,3874.0,79.2635,79.2717,79.2472,79.2635,3874.0
2017-07-18 15:15:00,97.3,97.33,97.29,97.33,4154.0,79.2635,79.288,79.2554,79.288,4154.0
2017-07-18 15:20:00,97.32,97.34,97.31,97.33,4143.0,79.2798,79.2961,79.2717,79.288,4143.0
2017-07-18 15:25:00,97.34,97.36,97.33,97.36,2881.0,79.2961,79.3124,79.288,79.3124,2881.0
2017-07-18 15:30:00,97.35,97.35,97.3,97.33,4386.0,79.3042,79.3042,79.2635,79.288,4386.0
2017-07-18 15:35:00,97.35,97.36,97.34,97.34,6800.0,79.3042,79.3124,79.2961,79.2961,6800.0
2017-07-18 15:40:00,97.33,97.35,97.32,97.34,10109.0,79.288,79.3042,79.2798,79.2961,10109.0
2017-07-18 15:45:00,97.35,97.35,97.31,97.33,5381.0,79.3042,79.3042,79.2717,79.288,5381.0
2017-07-18 15:50:00,97.34,97.36,97.33,97.36,12904.0,79.2961,79.3124,79.288,79.3124,12904.0
2017-07-18 15:55:00,97.35,97.38,97.34,97.36,12886.0,79.3042,79.3287,79.2961,79.3124,12886.0
2017-07-19 09:30:00,97.47,97.47,97.41,97.46,18866.0,79.402,79.402,79.3531,79.3939,18866.0
2017-07-19 09:35:00,97.5,97.54,97.48,97.5,3586.0,79.4264,79.459,79.4101,79.4264,3586.0
2017-07-19 09:40:00,97.49,97.54,97.47,97.53,3554.0,79.4183,79.459,79.402,79.4509,3554.0
2017-07-19 09:45:00,97.54,97.56,97.54,97.56,23005.0,79.459,79.4753,79.459,79.4753,23005.0
2017-07-19 09:50:00,97.57,97.62,97.57,97.62,3522.0,79.4835,79.5242,79.4835,79.5242,3522.0
2017-07-19 09:55:00,97.6,97.6,97.56,97.6,6778.0,79.5079,79.5079,79.4753,79.5079,6778.0
2017-07-19 10:00:00,97.61,97.66,97.61,97.64,57727.0,79.5161,79.5568,79.5161,79.5405,57727.0
2017-07-19 10:05:00,97.64,97.65,97.61,97.61,2320.0,79.5405,79.5486,79.5161,79.5161,2320.0
2017-07-19 10:10:00,97.6,97.61,97.56,97.57,6496.0,79.5079,79.5161,79.4753,79.4835,6496.0
2017-07-19 10:15:00,97.59,97.6,97.56,97.57,9045.0,79.4998,79.5079,79.4753,79.4835,9045.0
2017-07-19 10:20:00,97.57,97.57,97.55,97.57,19329.0,79.4835,79.4835,79.4672,79.4835,19329.0
2017-07-19 10:25:00,97.57,97.6,97.55,97.57,14033.0,79.4835,79.5079,79.4672,79.4835,14033.0
2017-07-19 10:30:00,97.57,97.62,97.55,97.58,6563.0,79.4835,79.5242,79.4672,79.4916,6563.0
2017-07-19 10:35:00,97.6,97.61,97.5,97.52,6546.0,79.5079,79.5161,79.4264,79.4427,6546.0
2017-07-19 10:40:00,97.52,97.54,97.5,97.53,14219.0,79.4427,79.459,79.4264,79.4509,14219.0
2017-07-19 10:45:00,97.53,97.57,97.52,97.55,7631.0,79.4509,79.4835,79.4427,79.4672,7631.0
2017-07-19 10:50:00,97.55,97.55,97.53,97.54,9580.0,79.4672,79.4672,79.4509,79.459,9580.0
2017-07-19 10:55:00,97.54,97.54,97.51,97.53,2679.0,79.459,79.459,79.4346,79.4509,2679.0
2017-07-19 11:00:00,97.53,97.55,97.53,97.55,2467.0,79.4509,79.4672,79.4509,79.4672,2467.0
2017-07-19 11:05:00,97.55,97.59,97.54,97.56,14347.0,79.4672,79.4998,79.459,79.4753,14347.0
2017-07-19 11:10:00,97.55,97.57,97.54,97.55,11543.0,79.4672,79.4835,79.459,79.4672,11543.0
2017-07-19 11:15:00,97.56,97.57,97.54,97.56,9729.0,79.4753,79.4835,79.459,79.4753,9729.0
2017-07-19 11:20:00,97.56,97.56,97.51,97.52,7048.0,79.4753,79.4753,79.4346,79.4427,7048.0
2017-07-19 11:25:00,97.52,97.53,97.5,97.51,10413.0,79.4427,79.4509,79.4264,79.4346,10413.0
2017-07-19 11:30:00,97.52,97.55,97.52,97.55,9373.0,79.4427,79.4672,79.4427,79.4672,9373.0
2017-07-19 11:35:00,97.55,97.57,97.54,97.56,9608.0,79.4672,79.4835,79.459,79.4753,9608.0
2017-07-19 11:40:00,97.56,97.58,97.55,97.56,2729.0,79.4753,79.4916,79.4672,79.4753,2729.0
2017-07-19 11:45:00,97.58,97.59,97.55,97.55,3603.0,79.4916,79.4998,79.4672,79.4672,3603.0
2017-07-19 11:50:00,97.56,97.56,97.52,97.54,19572.0,79.4753,79.4753,79.4427,79.459,19572.0
2017-07-19 11:55:00,97.55,97.56,97.54,97.54,4196.0,79.4672,79.4753,79.459,79.459,4196.0
2017-07-19 12:00:00,97.55,97.58,97.55,97.56,2111.0,79.4672,79.4916,79.4672,79.4753,2111.0
2017-07-19 12:05:00,97.56,97.56,97.54,97.55,4638.0,79.4753,79.4753,79.459,79.4672,4638.0
2017-07-19 12:10:00,97.54,97.55,97.52,97.55,4903.0,79.459,79.4672,79.4427,79.4672,4903.0
2017-07-19 12:15:00,97.56,97.59,97.56,97.57,21551.0,79.4753,79.4998,79.4753,79.4835,21551.0
2017-07-19 12:20:00,97.57,97.59,97.57,97.58,6360.0,79.4835,79.4998,79.4835,79.4916,6360.0
2017-07-19 12:25:00,97.57,97.59,97.56,97.56,3837.0,79.4835,79.4998,79.4753,79.4753,3837.0
2017-07-19 12:30:00,97.56,97.56,97.55,97.56,1503.0,79.4753,79.4753,79.4672,79.4753,1503.0
2017-07-19 12:35:00,97.54,97.57,97.54,97.56,5974.0,79.459,79.4835,79.459,79.4753,5974.0
2017-07-19 12:40:00,97.56,97.57,97.54,97.54,2074.0,79.4753,79.4835,79.459,79.459,2074.0
2017-07-19 12:45:00,97.55,97.56,97.52,97.55,6317.0,79.4672,79.4753,79.4427,79.4672,6317.0
2017-07-19 12:50:00,97.53,97.56,97.53,97.55,7325.0,79.4509,79.4753,79.4509,79.4672,7325.0
2017-07-19 12:55:00,97.55,97.55,97.53,97.55,9389.0,79.4672,79.4672,79.4509,79.4672,9389.0
2017-07-19 13:00:00,97.54,97.56,97.54,97.56,6708.0,79.459,79.4753,79.459,79.4753,6708.0
2017-07-19 13:05:00,97.56,97.57,97.55,97.56,4513.0,79.4753,79.4835,79.4672,79.4753,4513.0
2017-07-19 13:10:00,97.56,97.59,97.55,97.58,17002.0,79.4753,79.4998,79.4672,79.4916,17002.0
2017-07-19 13:15:00,97.59,97.59,97.57,97.58,17071.0,79.4998,79.4998,79.4835,79.4916,17071.0
2017-07-19 13:20:00,97.58,97.61,97.58,97.59,11870.0,79.4916,79.5161,79.4916,79.4998,11870.0
2017-07-19 13:25:00,97.59,97.61,97.59,97.61,1522.0,79.4998,79.5161,79.4998,79.5161,1522.0
2017-07-19 13:30:00,97.59,97.6,97.58,97.6,6782.0,79.4998,79.5079,79.4916,79.5079,6782.0
2017-07-19 13:35:00,97.59,97.6,97.57,97.6,7665.0,79.4998,79.5079,79.4835,79.5079,7665.0
2017-07-19 13:40:00,97.6,97.61,97.59,97.61,13978.0,79.5079,79.5161,79.4998,79.5161,13978.0
2017-07-19 13:45:00,97.61,97.65,97.6,97.65,10811.0,79.5161,79.5486,79.5079,79.5486,10811.0
2017-07-19 13:50:00,97.66,97.67,97.65,97.67,15665.0,79.5568,79.5649,79.5486,79.5649,15665.0
2017-07-19 13:55:00,97.67,97.67,97.65,97.65,8514.0,79.5649,79.5649,79.5486,79.5486,8514.0
2017-07-19 14:00:00,97.66,97.67,97.64,97.65,19196.0,79.5568,79.5649,79.5405,79.5486,19196.0
2017-07-19 14:05:00,97.64,97.67,97.64,97.67,7537.0,79.5405,79.5649,79.5405,79.5649,7537.0
2017-07-19 14:10:00,97.67,97.68,97.66,97.68,8661.0,79.5649,79.5731,79.5568,79.5731,8661.0
2017-07-19 14:15:00,97.68,97.7,97.67,97.68,19910.0,79.5731,79.5894,79.5649,79.5731,19910.0
2017-07-19 14:20:00,97.68,97.68,97.66,97.67,2897.0,79.5731,79.5731,79.5568,79.5649,2897.0
2017-07-19 14:25:00,97.67,97.68,97.66,97.68,34121.0,79.5649,79.5731,79.5568,79.5731,34121.0
2017-07-19 14:30:00,97.68,97.69,97.67,97.67,7257.0,79.5731,79.5812,79.5649,79.5649,7257.0
2017-07-19 14:35:00,97.67,97.7,97.67,97.69,9038.0,79.5649,79.5894,79.5649,79.5812,9038.0
2017-07-19 14:40:00,97.69,97.7,97.68,97.69,10496.0,79.5812,79.5894,79.5731,79.5812,10496.0
2017-07-19 14:45:00,97.68,97.69,97.68,97.68,6757.0,79.5731,79.5812,79.5731,79.5731,6757.0
2017-07-19 14:50:00,97.69,97.69,97.68,97.69,17990.0,79.5812,79.5812,79.5731,79.5812,17990.0
2017-07-19 14:55:00,97.68,97.7,97.68,97.68,5258.0,79.5731,79.5894,79.5731,79.5731,5258.0
2017-07-19 15:00:00,97.68,97.69,97.66,97.67,117294.0,79.5731,79.5812,79.5568,79.5649,117294.0
2017-07-19 15:05:00,97.68,97.69,97.67,97.69,19711.0,79.5731,79.5812,79.5649,79.5812,19711.0
2017-07-19 15:10:00,97.69,97.71,97.66,97.7,146264.0,79.5812,79.5975,79.5568,79.5894,146264.0
2017-07-19 15:15:00,97.71,97.73,97.7,97.72,4687.0,79.5975,79.6138,79.5894,79.6057,4687.0
2017-07-19 15:20:00,97.72,97.75,97.71,97.75,7059.0,79.6057,79.6301,79.5975,79.6301,7059.0
2017-07-19 15:25:00,97.74,97.75,97.73,97.75,8267.0,79.622,79.6301,79.6138,79.6301,8267.0
2017-07-19 15:30:00,97.75,97.77,97.74,97.76,7453.0,79.6301,79.6464,79.622,79.6382,7453.0
2017-07-19 15:35:00,97.75,97.76,97.73,97.73,3372.0,79.6301,79.6382,79.6138,79.6138,3372.0
2017-07-19 15:40:00,97.73,97.75,97.72,97.73,26697.0,79.6138,79.6301,79.6057,79.6138,26697.0
2017-07-19 15:45:00,97.74,97.76,97.74,97.76,6395.0,79.622,79.6382,79.622,79.6382,6395.0
2017-07-19 15:50:00,97.76,97.77,97.72,97.74,4850.0,79.6382,79.6464,79.6057,79.622,4850.0
2017-07-19 15:55:00,97.75,97.78,97.73,97.78,14364.0,79.6301,79.6545,79.6138,79.6545,14364.0
2017-07-20 09:30:00,97.94,97.94,97.84,97.89,30623.0,79.7849,79.7849,79.7034,79.7441,30623.0
2017-07-20 09:35:00,97.92,97.92,97.87,97.88,912.0,79.7686,79.7686,79.7279,79.736,912.0
2017-07-20 09:40:00,97.88,97.91,97.87,97.89,26524.0,79.736,79.7604,79.7279,79.7441,26524.0
2017-07-20 09:45:00,97.88,97.9,97.85,97.85,26649.0,79.736,79.7523,79.7116,79.7116,26649.0
2017-07-20 09:50:00,97.85,97.91,97.84,97.91,6073.0,79.7116,79.7604,79.7034,79.7604,6073.0
2017-07-20 09:55:00,97.91,97.95,97.91,97.94,1566.0,79.7604,79.793,79.7604,79.7849,1566.0
2017-07-20 10:00:00,97.94,97.96,97.94,97.95,5719.0,79.7849,79.8012,79.7849,79.793,5719.0
2017-07-20 10:05:00,97.95,97.98,97.93,97.95,6014.0,79.793,79.8175,79.7767,79.793,6014.0
2017-07-20 10:10:00,97.95,97.96,97.94,97.94,24944.0,79.793,79.8012,79.7849,79.7849,24944.0
2017-07-20 10:15:00,97.94,97.95,97.89,97.9,4203.0,79.7849,79.793,79.7441,79.7523,4203.0
2017-07-20 10:20:00,97.91,97.94,97.89,97.92,5779.0,79.7604,79.7849,79.7441,79.7686,5779.0
2017-07-20 10:25:00,97.89,97.91,97.88,97.91,9426.0,79.7441,79.7604,79.736,79.7604,9426.0
2017-07-20 10:30:00,97.92,97.93,97.76,97.79,22162.0,79.7686,79.7767,79.6382,79.6627,22162.0
2017-07-20 10:35:00,97.79,97.82,97.7,97.72,17935.0,79.6627,79.6871,79.5894,79.6057,17935.0
2017-07-20 10:40:00,97.7,97.75,97.66,97.75,10650.0,79.5894,79.6301,79.5568,79.6301,10650.0
2017-07-20 10:45:00,97.78,97.84,97.78,97.83,4335.0,79.6545,79.7034,79.6545,79.6953,4335.0
2017-07-20 10:50:00,97.83,97.87,97.8,97.85,20968.0,79.6953,79.7279,79.6708,79.7116,20968.0
2017-07-20 10:55:00,97.87,97.94,97.85,97.92,6657.0,79.7279,79.7849,79.7116,79.7686,6657.0
2017-07-20 11:00:00,97.91,97.96,97.86,97.96,4633.0,79.7604,79.8012,79.7197,79.8012,4633.0
2017-07-20 11:05:00,97.94,97.94,97.85,97.85,10555.0,79.7849,79.7849,79.7116,79.7116,10555.0
2017-07-20 11:10:00,97.84,97.85,97.79,97.82,10906.0,79.7034,79.7116,79.6627,79.6871,10906.0
2017-07-20 11:15:00,97.83,97.84,97.78,97.78,6233.0,79.6953,79.7034,79.6545,79.6545,6233.0
2017-07-20 11:20:00,97.79,97.82,97.79,97.82,6263.0,79.6627,79.6871,79.6627,79.6871,6263.0
2017-07-20 11:25:00,97.78,97.78,97.73,97.76,5616.0,79.6545,79.6545,79.6138,79.6382,5616.0
2017-07-20 11:30:00,97.75,97.76,97.69,97.7,8751.0,79.6301,79.6382,79.5812,79.5894,8751.0
2017-07-20 11:35:00,97.7,97.71,97.66,97.66,4230.0,79.5894,79.5975,79.5568,79.5568,4230.0
2017-07-20 11:40:00,97.69,97.74,97.67,97.74,2979.0,79.5812,79.622,79.5649,79.622,2979.0
2017-07-20 11:45:00,97.74,97.78,97.73,97.76,28527.0,79.622,79.6545,79.6138,79.6382,28527.0
2017-07-20 11:50:00,97.77,97.79,97.76,97.79,3383.0,79.6464,79.6627,79.6382,79.6627,3383.0
2017-07-20 11:55:00,97.78,97.8,97.76,97.79,2337.0,79.6545,79.6708,79.6382,79.6627,2337.0
2017-07-20 12:00:00,97.78,97.79,97.76,97.79,1776.0,79.6545,79.6627,79.6382,79.6627,1776.0
2017-07-20 12:05:00,97.78,97.79,97.77,97.79,3012.0,79.6545,79.6627,79.6464,79.6627,3012.0
2017-07-20 12:10:00,97.78,97.83,97.78,97.82,1889.0,79.6545,79.6953,79.6545,79.6871,1889.0
2017-07-20 12:15:00,97.83,97.84,97.81,97.84,3208.0,79.6953,79.7034,79.679,79.7034,3208.0
2017-07-20 12:20:00,97.84,97.87,97.84,97.87,786.0,79.7034,79.7279,79.7034,79.7279,786.0
2017-07-20 12:25:00,97.87,97.89,97.87,97.88,8951.0,79.7279,79.7441,79.7279,79.736,8951.0
2017-07-20 12:30:00,97.89,97.91,97.88,97.91,1481.0,79.7441,79.7604,79.736,79.7604,1481.0
2017-07-20 12:35:00,97.91,97.92,97.89,97.9,4370.0,79.7604,79.7686,79.7441,79.7523,4370.0
2017-07-20 12:40:00,97.9,97.93,97.9,97.92,5938.0,79.7523,79.7767,79.7523,79.7686,5938.0
2017-07-20 12:45:00,97.91,97.92,97.91,97.91,1484.0,79.7604,79.7686,79.7604,79.7604,1484.0
2017-07-20 12:50:00,97.93,97.93,97.92,97.93,6783.0,79.7767,79.7767,79.7686,79.7767,6783.0
2017-07-20 12:55:00,97.93,97.93,97.91,97.93,4081.0,79.7767,79.7767,79.7604,79.7767,4081.0
2017-07-20 13:00:00,97.92,97.93,97.9,97.91,2386.0,79.7686,79.7767,79.7523,79.7604,2386.0
2017-07-20 13:05:00,97.9,97.95,97.9,97.94,6108.0,79.7523,79.793,79.7523,79.7849,6108.0
2017-07-20 13:10:00,97.95,97.95,97.92,97.94,2945.0,79.793,79.793,79.7686,79.7849,2945.0
2017-07-20 13:15:00,97.95,97.97,97.94,97.96,1176.0,79.793,79.8093,79.7849,79.8012,1176.0
2017-07-20 13:20:00,97.97,97.97,97.96,97.97,6001.0,79.8093,79.8093,79.8012,79.8093,6001.0
2017-07-20 13:25:00,97.97,97.97,97.95,97.97,20908.0,79.8093,79.8093,79.793,79.8093,20908.0
2017-07-20 13:30:00,97.96,97.98,97.95,97.97,32869.0,79.8012,79.8175,79.793,79.8093,32869.0
2017-07-20 13:35:00,97.99,97.99,97.96,97.98,6427.0,79.8256,79.8256,79.8012,79.8175,6427.0
2017-07-20 13:40:00,97.98,98.0,97.97,97.99,8583.0,79.8175,79.8338,79.8093,79.8256,8583.0
2017-07-20 13:45:00,98.0,98.01,97.99,98.01,13501.0,79.8338,79.8419,79.8256,79.8419,13501.0
2017-07-20 13:50:00,97.99,97.99,97.97,97.98,4682.0,79.8256,79.8256,79.8093,79.8175,4682.0
2017-07-20 13:55:00,97.97,97.98,97.95,97.97,20835.0,79.8093,79.8175,79.793,79.8093,20835.0
2017-07-20 14:00:00,97.96,97.97,97.95,97.96,5806.0,79.8012,79.8093,79.793,79.8012,5806.0
2017-07-20 14:05:00,97.96,97.98,97.96,97.96,5913.0,79.8012,79.8175,79.8012,79.8012,5913.0
2017-07-20 14:10:00,97.96,97.97,97.96,97.97,1581.0,79.8012,79.8093,79.8012,79.8093,1581.0
2017-07-20 14:15:00,97.97,97.97,97.95,97.95,7990.0,79.8093,79.8093,79.793,79.793,7990.0
2017-07-20 14:20:00,97.94,97.96,97.93,97.94,4607.0,79.7849,79.8012,79.7767,79.7849,4607.0
2017-07-20 14:25:00,97.95,97.96,97.94,97.96,24262.0,79.793,79.8012,79.7849,79.8012,24262.0
2017-07-20 14:30:00,97.95,97.96,97.93,97.96,27784.0,79.793,79.8012,79.7767,79.8012,27784.0
2017-07-20 14:35:00,97.95,97.95,97.91,97.91,2681.0,79.793,79.793,79.7604,79.7604,2681.0
2017-07-20 14:40:00,97.92,97.95,97.91,97.95,9201.0,79.7686,79.793,79.7604,79.793,9201.0
2017-07-20 14:45:00,97.95,97.98,97.94,97.96,3849.0,79.793,79.8175,79.7849,79.8012,3849.0
2017-07-20 14:50:00,97.96,97.99,97.95,97.99,3994.0,79.8012,79.8256,79.793,79.8256,3994.0
2017-07-20 14:55:00,97.97,97.99,97.97,97.99,8110.0,79.8093,79.8256,79.8093,79.8256,8110.0
2017-07-20 15:00:00,97.98,98.0,97.97,97.97,4065.0,79.8175,79.8338,79.8093,79.8093,4065.0
2017-07-20 15:05:00,97.98,97.98,97.95,97.97,1907.0,79.8175,79.8175,79.793,79.8093,1907.0
2017-07-20 15:10:00,97.97,97.99,97.96,97.99,5845.0,79.8093,79.8256,79.8012,79.8256,5845.0
2017-07-20 15:15:00,97.99,97.99,97.96,97.96,12180.0,79.8256,79.8256,79.8012,79.8012,12180.0
2017-07-20 15:20:00,97.95,97.97,97.94,97.97,5510.0,79.793,79.8093,79.7849,79.8093,5510.0
2017-07-20 15:25:00,97.97,98.0,97.97,97.98,6505.0,79.8093,79.8338,79.8093,79.8175,6505.0
2017-07-20 15:30:00,97.99,98.0,97.95,97.96,4383.0,79.8256,79.8338,79.793,79.8012,4383.0
2017-07-20 15:35:00,97.97,97.97,97.93,97.94,7079.0,79.8093,79.8093,79.7767,79.7849,7079.0
2017-07-20 15:40:00,97.93,97.96,97.92,97.95,5659.0,79.7767,79.8012,79.7686,79.793,5659.0
2017-07-20 15:45:00,97.92,97.94,97.91,97.92,6204.0,79.7686,79.7849,79.7604,79.7686,6204.0
2017-07-20 15:50:00,97.92,97.92,97.87,97.88,13368.0,79.7686,79.7686,79.7279,79.736,13368.0
2017-07-20 15:55:00,97.88,97.89,97.83,97.88,17095.0,79.736,79.7441,79.6953,79.736,17095.0
2017-07-21 09:30:00,97.59,97.81,97.59,97.6,21543.0,79.4998,79.679,79.4998,79.5079,21543.0
2017-07-21 09:35:00,97.59,97.59,97.51,97.54,8990.0,79.4998,79.4998,79.4346,79.459,8990.0
2017-07-21 09:40:00,97.54,97.61,97.5,97.6,36482.0,79.459,79.5161,79.4264,79.5079,36482.0
2017-07-21 09:45:00,97.58,97.61,97.55,97.56,5050.0,79.4916,79.5161,79.4672,79.4753,5050.0
2017-07-21 09:50:00,97.51,97.52,97.48,97.51,11370.0,79.4346,79.4427,79.4101,79.4346,11370.0
2017-07-21 09:55:00,97.49,97.54,97.45,97.46,8500.0,79.4183,79.459,79.3857,79.3939,8500.0
2017-07-21 10:00:00,97.45,97.45,97.39,97.4,33498.0,79.3857,79.3857,79.3368,79.345,33498.0
2017-07-21 10:05:00,97.38,97.42,97.37,97.4,10771.0,79.3287,79.3613,79.3205,79.345,10771.0
2017-07-21 10:10:00,97.42,97.47,97.39,97.45,12406.0,79.3613,79.402,79.3368,79.3857,12406.0
2017-07-21 10:15:00,97.45,97.48,97.42,97.45,6899.0,79.3857,79.4101,79.3613,79.3857,6899.0
2017-07-21 10:20:00,97.45,97.54,97.43,97.53,28823.0,79.3857,79.459,79.3694,79.4509,28823.0
2017-07-21 10:25:00,97.53,97.53,97.51,97.53,26788.0,79.4509,79.4509,79.4346,79.4509,26788.0
2017-07-21 10:30:00,97.51,97.52,97.51,97.52,2324.0,79.4346,79.4427,79.4346,79.4427,2324.0
2017-07-21 10:35:00,97.52,97.52,97.5,97.51,4041.0,79.4427,79.4427,79.4264,79.4346,4041.0
2017-07-21 10:40:00,97.5,97.52,97.47,97.5,12865.0,79.4264,79.4427,79.402,79.4264,12865.0
2017-07-21 10:45:00,97.51,97.52,97.49,97.51,2112.0,79.4346,79.4427,79.4183,79.4346,2112.0
2017-07-21 10:50:00,97.51,97.51,97.47,97.48,3699.0,79.4346,79.4346,79.402,79.4101,3699.0
2017-07-21 10:55:00,97.47,97.47,97.43,97.45,3120.0,79.402,79.402,79.3694,79.3857,3120.0
2017-07-21 11:00:00,97.44,97.48,97.43,97.47,11915.0,79.3776,79.4101,79.3694,79.402,11915.0
2017-07-21 11:05:00,97.47,97.5,97.46,97.49,6962.0,79.402,79.4264,79.3939,79.4183,6962.0
2017-07-21 11:10:00,97.49,97.55,97.49,97.55,10378.0,79.4183,79.4672,79.4183,79.4672,10378.0
2017-07-21 11:15:00,97.57,97.57,97.55,97.57,1431.0,79.4835,79.4835,79.4672,79.4835,1431.0
2017-07-21 11:20:00,97.56,97.57,97.54,97.55,2609.0,79.4753,79.4835,79.459,79.4672,2609.0
2017-07-21 11:25:00,97.54,97.56,97.53,97.56,3389.0,79.459,79.4753,79.4509,79.4753,3389.0
2017-07-21 11:30:00,97.56,97.57,97.54,97.56,3084.0,79.4753,79.4835,79.459,79.4753,3084.0
2017-07-21 11:35:00,97.58,97.61,97.58,97.59,2850.0,79.4916,79.5161,79.4916,79.4998,2850.0
2017-07-21 11:40:00,97.59,97.61,97.58,97.61,8668.0,79.4998,79.5161,79.4916,79.5161,8668.0
2017-07-21 11:45:00,97.61,97.61,97.57,97.57,1694.0,79.5161,79.5161,79.4835,79.4835,1694.0
2017-07-21 11:50:00,97.58,97.62,97.57,97.62,80209.0,79.4916,79.5242,79.4835,79.5242,80209.0
2017-07-21 11:55:00,97.62,97.64,97.61,97.64,8433.0,79.5242,79.5405,79.5161,79.5405,8433.0
2017-07-21 12:00:00,97.64,97.67,97.63,97.66,87066.0,79.5405,79.5649,79.5323,79.5568,87066.0
2017-07-21 12:05:00,97.66,97.68,97.65,97.66,13616.0,79.5568,79.5731,79.5486,79.5568,13616.0
2017-07-21 12:10:00,97.65,97.65,97.61,97.62,4550.0,79.5486,79.5486,79.5161,79.5242,4550.0
2017-07-21 12:15:00,97.62,97.63,97.6,97.61,4810.0,79.5242,79.5323,79.5079,79.5161,4810.0
2017-07-21 12:20:00,97.6,97.62,97.59,97.6,1739.0,79.5079,79.5242,79.4998,79.5079,1739.0
2017-07-21 12:25:00,97.59,97.6,97.56,97.6,4530.0,79.4998,79.5079,79.4753,79.5079,4530.0
2017-07-21 12:30:00,97.59,97.6,97.56,97.57,5577.0,79.4998,79.5079,79.4753,79.4835,5577.0
2017-07-21 12:35:00,97.59,97.61,97.58,97.61,866.0,79.4998,79.5161,79.4916,79.5161,866.0
2017-07-21 12:40:00,97.61,97.63,97.61,97.63,5139.0,79.5161,79.5323,79.5161,79.5323,5139.0
2017-07-21 12:45:00,97.62,97.65,97.62,97.65,4615.0,79.5242,79.5486,79.5242,79.5486,4615.0
2017-07-21 12:50:00,97.64,97.65,97.61,97.61,1473.0,79.5405,79.5486,79.5161,79.5161,1473.0
2017-07-21 12:55:00,97.61,97.62,97.6,97.61,1357.0,79.5161,79.5242,79.5079,79.5161,1357.0
2017-07-21 13:00:00,97.62,97.65,97.61,97.64,9218.0,79.5242,79.5486,79.5161,79.5405,9218.0
2017-07-21 13:05:00,97.65,97.67,97.64,97.66,2158.0,79.5486,79.5649,79.5405,79.5568,2158.0
2017-07-21 13:10:00,97.68,97.68,97.67,97.68,6837.0,79.5731,79.5731,79.5649,79.5731,6837.0
2017-07-21 13:15:00,97.67,97.68,97.67,97.67,1316.0,79.5649,79.5731,79.5649,79.5649,1316.0
2017-07-21 13:20:00,97.67,97.67,97.66,97.66,3064.0,79.5649,79.5649,79.5568,79.5568,3064.0
2017-07-21 13:25:00,97.63,97.65,97.63,97.64,2162.0,79.5323,79.5486,79.5323,79.5405,2162.0
2017-07-21 13:30:00,97.66,97.66,97.62,97.63,2561.0,79.5568,79.5568,79.5242,79.5323,2561.0
2017-07-21 13:35:00,97.62,97.65,97.62,97.64,16095.0,79.5242,79.5486,79.5242,79.5405,16095.0
2017-07-21 13:40:00,97.65,97.67,97.64,97.65,4725.0,79.5486,79.5649,79.5405,79.5486,4725.0
2017-07-21 13:45:00,97.65,97.65,97.62,97.64,1934.0,79.5486,79.5486,79.5242,79.5405,1934.0
2017-07-21 13:50:00,97.63,97.63,97.61,97.62,4497.0,79.5323,79.5323,79.5161,79.5242,4497.0
2017-07-21 13:55:00,97.63,97.64,97.62,97.64,12346.0,79.5323,79.5405,79.5242,79.5405,12346.0
2017-07-21 14:00:00,97.65,97.65,97.61,97.62,14591.0,79.5486,79.5486,79.5161,79.5242,14591.0
2017-07-21 14:05:00,97.62,97.63,97.6,97.6,6494.0,79.5242,79.5323,79.5079,79.5079,6494.0
2017-07-21 14:10:00,97.6,97.62,97.57,97.59,9494.0,79.5079,79.5242,79.4835,79.4998,9494.0
2017-07-21 14:15:00,97.59,97.62,97.56,97.61,12540.0,79.4998,79.5242,79.4753,79.5161,12540.0
2017-07-21 14:20:00,97.62,97.63,97.6,97.61,1963.0,79.5242,79.5323,79.5079,79.5161,1963.0
2017-07-21 14:25:00,97.61,97.62,97.6,97.61,4407.0,79.5161,79.5242,79.5079,79.5161,4407.0
2017-07-21 14:30:00,97.61,97.64,97.61,97.62,8589.0,79.5161,79.5405,79.5161,79.5242,8589.0
2017-07-21 14:35:00,97.61,97.62,97.6,97.62,2864.0,79.5161,79.5242,79.5079,79.5242,2864.0
2017-07-21 14:40:00,97.62,97.63,97.61,97.62,3291.0,79.5242,79.5323,79.5161,79.5242,3291.0
2017-07-21 14:45:00,97.62,97.64,97.61,97.61,43778.0,79.5242,79.5405,79.5161,79.5161,43778.0
2017-07-21 14:50:00,97.62,97.64,97.61,97.61,29832.0,79.5242,79.5405,79.5161,79.5161,29832.0
2017-07-21 14:55:00,97.61,97.62,97.6,97.61,5929.0,79.5161,79.5242,79.5079,79.5161,5929.0
2017-07-21 15:00:00,97.61,97.63,97.59,97.6,9536.0,79.5161,79.5323,79.4998,79.5079,9536.0
2017-07-21 15:05:00,97.61,97.61,97.57,97.57,2614.0,79.5161,79.5161,79.4835,79.4835,2614.0
2017-07-21 15:10:00,97.58,97.59,97.56,97.56,17580.0,79.4916,79.4998,79.4753,79.4753,17580.0
2017-07-21 15:15:00,97.57,97.58,97.56,97.57,1659.0,79.4835,79.4916,79.4753,79.4835,1659.0
2017-07-21 15:20:00,97.57,97.57,97.55,97.57,3021.0,79.4835,79.4835,79.4672,79.4835,3021.0
2017-07-21 15:25:00,97.57,97.57,97.52,97.55,4967.0,79.4835,79.4835,79.4427,79.4672,4967.0
2017-07-21 15:30:00,97.55,97.58,97.55,97.57,2768.0,79.4672,79.4916,79.4672,79.4835,2768.0
2017-07-21 15:35:00,97.57,97.58,97.56,97.58,4481.0,79.4835,79.4916,79.4753,79.4916,4481.0
2017-07-21 15:40:00,97.58,97.6,97.57,97.59,9521.0,79.4916,79.5079,79.4835,79.4998,9521.0
2017-07-21 15:45:00,97.59,97.65,97.59,97.63,8315.0,79.4998,79.5486,79.4998,79.5323,8315.0
2017-07-21 15:50:00,97.64,97.67,97.63,97.66,18839.0,79.5405,79.5649,79.5323,79.5568,18839.0
2017-07-21 15:55:00,97.66,97.7,97.65,97.69,14458.0,79.5568,79.5894,79.5486,79.5812,14458.0
2017-07-24 09:30:00,97.67,97.67,97.61,97.66,60921.0,79.5649,79.5649,79.5161,79.5568,60921.0
2017-07-24 09:35:00,97.65,97.65,97.57,97.6,14208.0,79.5486,79.5486,79.4835,79.5079,14208.0
2017-07-24 09:40:00,97.57,97.58,97.54,97.55,3093.0,79.4835,79.4916,79.459,79.4672,3093.0
2017-07-24 09:45:00,97.56,97.57,97.5,97.55,9642.0,79.4753,79.4835,79.4264,79.4672,9642.0
2017-07-24 09:50:00,97.55,97.58,97.54,97.58,1024.0,79.4672,79.4916,79.459,79.4916,1024.0
2017-07-24 09:55:00,97.59,97.6,97.56,97.57,6367.0,79.4998,79.5079,79.4753,79.4835,6367.0
2017-07-24 10:00:00,97.56,97.57,97.53,97.53,3157.0,79.4753,79.4835,79.4509,79.4509,3157.0
2017-07-24 10:05:00,97.54,97.54,97.51,97.51,1421.0,79.459,79.459,79.4346,79.4346,1421.0
2017-07-24 10:10:00,97.55,97.56,97.51,97.53,47182.0,79.4672,79.4753,79.4346,79.4509,47182.0
2017-07-24 10:15:00,97.51,97.52,97.48,97.52,6296.0,79.4346,79.4427,79.4101,79.4427,6296.0
2017-07-24 10:20:00,97.52,97.54,97.51,97.51,2686.0,79.4427,79.459,79.4346,79.4346,2686.0
2017-07-24 10:25:00,97.52,97.52,97.46,97.47,11063.0,79.4427,79.4427,79.3939,79.402,11063.0
2017-07-24 10:30:00,97.46,97.46,97.42,97.43,4056.0,79.3939,79.3939,79.3613,79.3694,4056.0
2017-07-24 10:35:00,97.45,97.47,97.45,97.46,2179.0,79.3857,79.402,79.3857,79.3939,2179.0
2017-07-24 10:40:00,97.45,97.5,97.45,97.5,6563.0,79.3857,79.4264,79.3857,79.4264,6563.0
2017-07-24 10:45:00,97.5,97.51,97.48,97.49,21150.0,79.4264,79.4346,79.4101,79.4183,21150.0
2017-07-24 10:50:00,97.48,97.49,97.45,97.47,35463.0,79.4101,79.4183,79.3857,79.402,35463.0
2017-07-24 10:55:00,97.45,97.45,97.42,97.42,5936.0,79.3857,79.3857,79.3613,79.3613,5936.0
2017-07-24 11:00:00,97.43,97.44,97.42,97.42,2751.0,79.3694,79.3776,79.3613,79.3613,2751.0
2017-07-24 11:05:00,97.43,97.46,97.42,97.46,6838.0,79.3694,79.3939,79.3613,79.3939,6838.0
2017-07-24 11:10:00,97.44,97.46,97.41,97.43,2402.0,79.3776,79.3939,79.3531,79.3694,2402.0
2017-07-24 11:15:00,97.43,97.46,97.42,97.45,9795.0,79.3694,79.3939,79.3613,79.3857,9795.0
2017-07-24 11:20:00,97.45,97.45,97.41,97.43,2927.0,79.3857,79.3857,79.3531,79.3694,2927.0
2017-07-24 11:25:00,97.42,97.43,97.39,97.43,10967.0,79.3613,79.3694,79.3368,79.3694,10967.0
2017-07-24 11:30:00,97.45,97.46,97.44,97.46,3635.0,79.3857,79.3939,79.3776,79.3939,3635.0
2017-07-24 11:35:00,97.46,97.47,97.45,97.47,6574.0,79.3939,79.402,79.3857,79.402,6574.0
2017-07-24 11:40:00,97.48,97.49,97.45,97.45,5419.0,79.4101,79.4183,79.3857,79.3857,5419.0
2017-07-24 11:45:00,97.47,97.48,97.46,97.48,1120.0,79.402,79.4101,79.3939,79.4101,1120.0
2017-07-24 11:50:00,97.48,97.48,97.44,97.47,2736.0,79.4101,79.4101,79.3776,79.402,2736.0
2017-07-24 11:55:00,97.47,97.5,97.46,97.49,4000.0,79.402,79.4264,79.3939,79.4183,4000.0
2017-07-24 12:00:00,97.5,97.51,97.48,97.48,4030.0,79.4264,79.4346,79.4101,79.4101,4030.0
2017-07-24 12:05:00,97.48,97.49,97.48,97.48,1640.0,79.4101,79.4183,79.4101,79.4101,1640.0
2017-07-24 12:10:00,97.49,97.49,97.46,97.49,9001.0,79.4183,79.4183,79.3939,79.4183,9001.0
2017-07-24 12:15:00,97.48,97.5,97.47,97.48,5766.0,79.4101,79.4264,79.402,79.4101,5766.0
2017-07-24 12:20:00,97.47,97.51,97.47,97.5,3399.0,79.402,79.4346,79.402,79.4264,3399.0
2017-07-24 12:25:00,97.49,97.52,97.48,97.51,2289.0,79.4183,79.4427,79.4101,79.4346,2289.0
2017-07-24 12:30:00,97.51,97.51,97.48,97.49,1465.0,79.4346,79.4346,79.4101,79.4183,1465.0
2017-07-24 12:35:00,97.49,97.5,97.47,97.5,3643.0,79.4183,79.4264,79.402,79.4264,3643.0
2017-07-24 12:40:00,97.5,97.51,97.49,97.5,7239.0,79.4264,79.4346,79.4183,79.4264,7239.0
2017-07-24 12:45:00,97.5,97.51,97.48,97.48,2574.0,79.4264,79.4346,79.4101,79.4101,2574.0
2017-07-24 12:50:00,97.48,97.49,97.47,97.49,2721.0,79.4101,79.4183,79.402,79.4183,2721.0
2017-07-24 12:55:00,97.5,97.5,97.49,97.5,753.0,79.4264,79.4264,79.4183,79.4264,753.0
2017-07-24 13:00:00,97.5,97.52,97.49,97.5,12004.0,79.4264,79.4427,79.4183,79.4264,12004.0
2017-07-24 13:05:00,97.51,97.52,97.49,97.5,18919.0,79.4346,79.4427,79.4183,79.4264,18919.0
2017-07-24 13:10:00,97.51,97.51,97.48,97.49,1854.0,79.4346,79.4346,79.4101,79.4183,1854.0
2017-07-24 13:15:00,97.48,97.48,97.46,97.47,1584.0,79.4101,79.4101,79.3939,79.402,1584.0
2017-07-24 13:20:00,97.49,97.49,97.46,97.47,5463.0,79.4183,79.4183,79.3939,79.402,5463.0
2017-07-24 13:25:00,97.47,97.49,97.47,97.49,709.0,79.402,79.4183,79.402,79.4183,709.0
2017-07-24 13:30:00,97.48,97.48,97.46,97.47,2569.0,79.4101,79.4101,79.3939,79.402,2569.0
2017-07-24 13:35:00,97.48,97.5,97.48,97.49,7267.0,79.4101,79.4264,79.4101,79.4183,7267.0
2017-07-24 13:40:00,97.5,97.51,97.49,97.5,2278.0,79.4264,79.4346,79.4183,79.4264,2278.0
2017-07-24 13:45:00,97.5,97.5,97.49,97.49,14874.0,79.4264,79.4264,79.4183,79.4183,14874.0
2017-07-24 13:50:00,97.51,97.52,97.47,97.48,14676.0,79.4346,79.4427,79.402,79.4101,14676.0
2017-07-24 13:55:00,97.48,97.51,97.48,97.51,5663.0,79.4101,79.4346,79.4101,79.4346,5663.0
2017-07-24 14:00:00,97.5,97.53,97.49,97.53,4491.0,79.4264,79.4509,79.4183,79.4509,4491.0
2017-07-24 14:05:00,97.53,97.55,97.52,97.54,8716.0,79.4509,79.4672,79.4427,79.459,8716.0
2017-07-24 14:10:00,97.55,97.55,97.53,97.55,2622.0,79.4672,79.4672,79.4509,79.4672,2622.0
2017-07-24 14:15:00,97.54,97.56,97.54,97.54,15237.0,79.459,79.4753,79.459,79.459,15237.0
2017-07-24 14:20:00,97.54,97.56,97.54,97.56,9115.0,79.459,79.4753,79.459,79.4753,9115.0
2017-07-24 14:25:00,97.55,97.55,97.53,97.53,4301.0,79.4672,79.4672,79.4509,79.4509,4301.0
2017-07-24 14:30:00,97.53,97.55,97.52,97.55,4831.0,79.4509,79.4672,79.4427,79.4672,4831.0
2017-07-24 14:35:00,97.55,97.56,97.53,97.54,16716.0,79.4672,79.4753,79.4509,79.459,16716.0
2017-07-24 14:40:00,97.53,97.54,97.52,97.54,8528.0,79.4509,79.459,79.4427,79.459,8528.0
2017-07-24 14:45:00,97.55,97.55,97.54,97.54,12115.0,79.4672,79.4672,79.459,79.459,12115.0
2017-07-24 14:50:00,97.54,97.57,97.54,97.56,6061.0,79.459,79.4835,79.459,79.4753,6061.0
2017-07-24 14:55:00,97.56,97.57,97.52,97.53,8569.0,79.4753,79.4835,79.4427,79.4509,8569.0
2017-07-24 15:00:00,97.55,97.56,97.54,97.55,8648.0,79.4672,79.4753,79.459,79.4672,8648.0
2017-07-24 15:05:00,97.56,97.56,97.53,97.54,9162.0,79.4753,79.4753,79.4509,79.459,9162.0
2017-07-24 15:10:00,97.53,97.54,97.5,97.51,11896.0,79.4509,79.459,79.4264,79.4346,11896.0
2017-07-24 15:15:00,97.51,97.54,97.5,97.53,10588.0,79.4346,79.459,79.4264,79.4509,10588.0
2017-07-24 15:20:00,97.53,97.55,97.53,97.55,5422.0,79.4509,79.4672,79.4509,79.4672,5422.0
2017-07-24 15:25:00,97.55,97.58,97.54,97.58,10351.0,79.4672,79.4916,79.459,79.4916,10351.0
2017-07-24 15:30:00,97.58,97.58,97.54,97.54,4489.0,79.4916,79.4916,79.459,79.459,4489.0
2017-07-24 15:35:00,97.54,97.56,97.54,97.55,10445.0,79.459,79.4753,79.459,79.4672,10445.0
2017-07-24 15:40:00,97.55,97.58,97.54,97.58,12239.0,79.4672,79.4916,79.459,79.4916,12239.0
2017-07-24 15:45:00,97.56,97.57,97.54,97.54,16318.0,79.4753,79.4835,79.459,79.459,16318.0
2017-07-24 15:50:00,97.54,97.54,97.52,97.52,10616.0,79.459,79.459,79.4427,79.4427,10616.0
2017-07-24 15:55:00,97.51,97.53,97.46,97.5,26702.0,79.4346,79.4509,79.3939,79.4264,26702.0
2017-07-25 09:30:00,98.06,98.12,98.01,98.01,21858.0,79.8826,79.9315,79.8419,79.8419,21858.0
2017-07-25 09:35:00,98.07,98.08,98.01,98.02,37584.0,79.8908,79.8989,79.8419,79.8501,37584.0
2017-07-25 09:40:00,98.01,98.04,98.01,98.03,13186.0,79.8419,79.8663,79.8419,79.8582,13186.0
2017-07-25 09:45:00,98.04,98.1,98.03,98.04,17143.0,79.8663,79.9152,79.8582,79.8663,17143.0
2017-07-25 09:50:00,98.06,98.07,98.01,98.02,5866.0,79.8826,79.8908,79.8419,79.8501,5866.0
2017-07-25 09:55:00,98.01,98.01,97.97,97.97,3970.0,79.8419,79.8419,79.8093,79.8093,3970.0
2017-07-25 10:00:00,98.0,98.0,97.93,97.94,23963.0,79.8338,79.8338,79.7767,79.7849,23963.0
2017-07-25 10:05:00,97.95,97.95,97.88,97.88,10731.0,79.793,79.793,79.736,79.736,10731.0
2017-07-25 10:10:00,97.9,97.9,97.84,97.88,5532.0,79.7523,79.7523,79.7034,79.736,5532.0
2017-07-25 10:15:00,97.9,97.97,97.9,97.97,3716.0,79.7523,79.8093,79.7523,79.8093,3716.0
2017-07-25 10:20:00,97.99,98.03,97.99,98.01,15005.0,79.8256,79.8582,79.8256,79.8419,15005.0
2017-07-25 10:25:00,98.02,98.02,97.99,98.01,4212.0,79.8501,79.8501,79.8256,79.8419,4212.0
2017-07-25 10:30:00,98.02,98.03,98.0,98.02,2480.0,79.8501,79.8582,79.8338,79.8501,2480.0
2017-07-25 10:35:00,98.02,98.07,98.01,98.05,14025.0,79.8501,79.8908,79.8419,79.8745,14025.0
2017-07-25 10:40:00,98.04,98.06,98.04,98.06,7213.0,79.8663,79.8826,79.8663,79.8826,7213.0
2017-07-25 10:45:00,98.07,98.09,98.06,98.08,2956.0,79.8908,79.9071,79.8826,79.8989,2956.0
2017-07-25 10:50:00,98.08,98.1,98.07,98.09,3010.0,79.8989,79.9152,79.8908,79.9071,3010.0
2017-07-25 10:55:00,98.08,98.1,98.06,98.09,18209.0,79.8989,79.9152,79.8826,79.9071,18209.0
2017-07-25 11:00:00,98.09,98.1,98.08,98.09,5420.0,79.9071,79.9152,79.8989,79.9071,5420.0
2017-07-25 11:05:00,98.07,98.1,98.07,98.09,6894.0,79.8908,79.9152,79.8908,79.9071,6894.0
2017-07-25 11:10:00,98.12,98.13,98.09,98.11,10326.0,79.9315,79.9397,79.9071,79.9234,10326.0
2017-07-25 11:15:00,98.13,98.16,98.13,98.14,17861.0,79.9397,79.9641,79.9397,79.9478,17861.0
2017-07-25 11:20:00,98.14,98.14,98.13,98.14,2818.0,79.9478,79.9478,79.9397,79.9478,2818.0
2017-07-25 11:25:00,98.14,98.16,98.13,98.15,7034.0,79.9478,79.9641,79.9397,79.956,7034.0
2017-07-25 11:30:00,98.14,98.15,98.11,98.12,1766.0,79.9478,79.956,79.9234,79.9315,1766.0
2017-07-25 11:35:00,98.12,98.14,98.11,98.13,3298.0,79.9315,79.9478,79.9234,79.9397,3298.0
2017-07-25 11:40:00,98.13,98.15,98.12,98.14,27203.0,79.9397,79.956,79.9315,79.9478,27203.0
2017-07-25 11:45:00,98.14,98.15,98.12,98.12,16827.0,79.9478,79.956,79.9315,79.9315,16827.0
2017-07-25 11:50:00,98.14,98.16,98.14,98.15,6403.0,79.9478,79.9641,79.9478,79.956,6403.0
2017-07-25 11:55:00,98.16,98.17,98.15,98.16,1187.0,79.9641,79.9722,79.956,79.9641,1187.0
2017-07-25 12:00:00,98.16,98.2,98.15,98.19,3793.0,79.9641,79.9967,79.956,79.9885,3793.0
2017-07-25 12:05:00,98.19,98.2,98.17,98.18,1547.0,79.9885,79.9967,79.9722,79.9804,1547.0
2017-07-25 12:10:00,98.17,98.17,98.16,98.16,3325.0,79.9722,79.9722,79.9641,79.9641,3325.0
2017-07-25 12:15:00,98.15,98.16,98.14,98.15,11980.0,79.956,79.9641,79.9478,79.956,11980.0
2017-07-25 12:20:00,98.14,98.15,98.13,98.15,4871.0,79.9478,79.956,79.9397,79.956,4871.0
2017-07-25 12:25:00,98.14,98.17,98.14,98.16,825.0,79.9478,79.9722,79.9478,79.9641,825.0
2017-07-25 12:30:00,98.17,98.18,98.16,98.17,4628.0,79.9722,79.9804,79.9641,79.9722,4628.0
2017-07-25 12:35:00,98.16,98.17,98.13,98.15,6008.0,79.9641,79.9722,79.9397,79.956,6008.0
2017-07-25 12:40:00,98.14,98.15,98.13,98.13,7960.0,79.9478,79.956,79.9397,79.9397,7960.0
2017-07-25 12:45:00,98.12,98.13,98.12,98.13,2562.0,79.9315,79.9397,79.9315,79.9397,2562.0
2017-07-25 12:50:00,98.13,98.14,98.09,98.11,2414.0,79.9397,79.9478,79.9071,79.9234,2414.0
2017-07-25 12:55:00,98.13,98.14,98.12,98.13,1600.0,79.9397,79.9478,79.9315,79.9397,1600.0
2017-07-25 13:00:00,98.12,98.13,98.12,98.13,4359.0,79.9315,79.9397,79.9315,79.9397,4359.0
2017-07-25 13:05:00,98.12,98.14,98.1,98.14,11251.0,79.9315,79.9478,79.9152,79.9478,11251.0
2017-07-25 13:10:00,98.13,98.13,98.1,98.11,9708.0,79.9397,79.9397,79.9152,79.9234,9708.0
2017-07-25 13:15:00,98.12,98.12,98.11,98.11,891.0,79.9315,79.9315,79.9234,79.9234,891.0
2017-07-25 13:20:00,98.1,98.11,98.08,98.08,2174.0,79.9152,79.9234,79.8989,79.8989,2174.0
2017-07-25 13:25:00,98.09,98.1,98.08,98.1,3621.0,79.9071,79.9152,79.8989,79.9152,3621.0
2017-07-25 13:30:00,98.1,98.12,98.08,98.11,22654.0,79.9152,79.9315,79.8989,79.9234,22654.0
2017-07-25 13:35:00,98.1,98.13,98.09,98.13,3751.0,79.9152,79.9397,79.9071,79.9397,3751.0
2017-07-25 13:40:00,98.14,98.14,98.1,98.11,5500.0,79.9478,79.9478,79.9152,79.9234,5500.0
2017-07-25 13:45:00,98.1,98.1,98.08,98.09,889.0,79.9152,79.9152,79.8989,79.9071,889.0
2017-07-25 13:50:00,98.08,98.09,98.07,98.07,12418.0,79.8989,79.9071,79.8908,79.8908,12418.0
2017-07-25 13:55:00,98.07,98.08,98.05,98.06,7119.0,79.8908,79.8989,79.8745,79.8826,7119.0
2017-07-25 14:00:00,98.07,98.09,98.07,98.08,1177.0,79.8908,79.9071,79.8908,79.8989,1177.0
2017-07-25 14:05:00,98.07,98.09,98.07,98.09,2949.0,79.8908,79.9071,79.8908,79.9071,2949.0
2017-07-25 14:10:00,98.07,98.08,98.06,98.07,4455.0,79.8908,79.8989,79.8826,79.8908,4455.0
2017-07-25 14:15:00,98.07,98.11,98.07,98.08,16182.0,79.8908,79.9234,79.8908,79.8989,16182.0
2017-07-25 14:20:00,98.08,98.12,98.08,98.1,1260.0,79.8989,79.9315,79.8989,79.9152,1260.0
2017-07-25 14:25:00,98.1,98.12,98.1,98.11,8580.0,79.9152,79.9315,79.9152,79.9234,8580.0
2017-07-25 14:30:00,98.11,98.12,98.06,98.08,7688.0,79.9234,79.9315,79.8826,79.8989,7688.0
2017-07-25 14:35:00,98.08,98.11,98.08,98.1,7038.0,79.8989,79.9234,79.8989,79.9152,7038.0
2017-07-25 14:40:00,98.09,98.1,98.07,98.08,13621.0,79.9071,79.9152,79.8908,79.8989,13621.0
2017-07-25 14:45:00,98.07,98.07,98.05,98.05,3125.0,79.8908,79.8908,79.8745,79.8745,3125.0
2017-07-25 14:50:00,98.07,98.09,98.05,98.07,8371.0,79.8908,79.9071,79.8745,79.8908,8371.0
2017-07-25 14:55:00,98.07,98.07,98.05,98.07,5210.0,79.8908,79.8908,79.8745,79.8908,5210.0
2017-07-25 15:00:00,98.08,98.11,98.07,98.09,158895.0,79.8989,79.9234,79.8908,79.9071,158895.0
2017-07-25 15:05:00,98.09,98.09,98.06,98.08,7295.0,79.9071,79.9071,79.8826,79.8989,7295.0
2017-07-25 15:10:00,98.08,98.09,98.05,98.06,7583.0,79.8989,79.9071,79.8745,79.8826,7583.0
2017-07-25 15:15:00,98.06,98.07,98.05,98.06,23878.0,79.8826,79.8908,79.8745,79.8826,23878.0
2017-07-25 15:20:00,98.06,98.07,97.99,98.01,15132.0,79.8826,79.8908,79.8256,79.8419,15132.0
2017-07-25 15:25:00,98.0,98.03,98.0,98.02,4437.0,79.8338,79.8582,79.8338,79.8501,4437.0
2017-07-25 15:30:00,98.03,98.05,98.02,98.04,11018.0,79.8582,79.8745,79.8501,79.8663,11018.0
2017-07-25 15:35:00,98.04,98.06,98.04,98.05,4042.0,79.8663,79.8826,79.8663,79.8745,4042.0
2017-07-25 15:40:00,98.05,98.05,98.03,98.04,5413.0,79.8745,79.8745,79.8582,79.8663,5413.0
2017-07-25 15:45:00,98.03,98.04,98.01,98.04,3409.0,79.8582,79.8663,79.8419,79.8663,3409.0
2017-07-25 15:50:00,98.03,98.04,97.98,97.99,52812.0,79.8582,79.8663,79.8175,79.8256,52812.0
2017-07-25 15:55:00,97.99,98.02,97.96,98.0,82104.0,79.8256,79.8501,79.8012,79.8338,82104.0
2017-07-26 09:30:00,98.21,98.21,98.08,98.11,33280.0,80.0048,80.0048,79.8989,79.9234,33280.0
2017-07-26 09:35:00,98.07,98.1,98.03,98.1,6028.0,79.8908,79.9152,79.8582,79.9152,6028.0
2017-07-26 09:40:00,98.07,98.07,98.03,98.05,24557.0,79.8908,79.8908,79.8582,79.8745,24557.0
2017-07-26 09:45:00,98.04,98.07,98.01,98.06,10088.0,79.8663,79.8908,79.8419,79.8826,10088.0
2017-07-26 09:50:00,98.06,98.09,98.05,98.06,4283.0,79.8826,79.9071,79.8745,79.8826,4283.0
2017-07-26 09:55:00,98.05,98.08,98.01,98.01,2457.0,79.8745,79.8989,79.8419,79.8419,2457.0
2017-07-26 10:00:00,98.01,98.07,98.01,98.05,22154.0,79.8419,79.8908,79.8419,79.8745,22154.0
2017-07-26 10:05:00,98.02,98.04,98.02,98.03,4632.0,79.8501,79.8663,79.8501,79.8582,4632.0
2017-07-26 10:10:00,98.02,98.06,98.0,98.05,10043.0,79.8501,79.8826,79.8338,79.8745,10043.0
2017-07-26 10:15:00,98.05,98.06,98.04,98.06,35603.0,79.8745,79.8826,79.8663,79.8826,35603.0
2017-07-26 10:20:00,98.05,98.06,98.0,98.01,4807.0,79.8745,79.8826,79.8338,79.8419,4807.0
2017-07-26 10:25:00,98.0,98.0,97.92,97.97,7779.0,79.8338,79.8338,79.7686,79.8093,7779.0
2017-07-26 10:30:00,97.97,98.0,97.96,97.97,725.0,79.8093,79.8338,79.8012,79.8093,725.0
2017-07-26 10:35:00,98.0,98.04,97.99,98.02,2425.0,79.8338,79.8663,79.8256,79.8501,2425.0
2017-07-26 10:40:00,98.03,98.03,97.97,97.97,1672.0,79.8582,79.8582,79.8093,79.8093,1672.0
2017-07-26 10:45:00,97.98,97.98,97.94,97.94,3895.0,79.8175,79.8175,79.7849,79.7849,3895.0
2017-07-26 10:50:00,97.94,97.95,97.91,97.94,6697.0,79.7849,79.793,79.7604,79.7849,6697.0
2017-07-26 10:55:00,97.93,97.98,97.93,97.96,4198.0,79.7767,79.8175,79.7767,79.8012,4198.0
2017-07-26 11:00:00,97.97,97.98,97.95,97.95,3440.0,79.8093,79.8175,79.793,79.793,3440.0
2017-07-26 11:05:00,97.95,97.98,97.95,97.96,1836.0,79.793,79.8175,79.793,79.8012,1836.0
2017-07-26 11:10:00,97.96,97.99,97.95,97.99,7730.0,79.8012,79.8256,79.793,79.8256,7730.0
2017-07-26 11:15:00,98.0,98.0,97.98,97.98,5365.0,79.8338,79.8338,79.8175,79.8175,5365.0
2017-07-26 11:20:00,97.99,98.01,97.98,98.01,4670.0,79.8256,79.8419,79.8175,79.8419,4670.0
2017-07-26 11:25:00,97.99,98.01,97.99,98.0,1114.0,79.8256,79.8419,79.8256,79.8338,1114.0
2017-07-26 11:30:00,98.01,98.02,98.0,98.02,2824.0,79.8419,79.8501,79.8338,79.8501,2824.0
2017-07-26 11:35:00,98.01,98.02,98.0,98.0,9554.0,79.8419,79.8501,79.8338,79.8338,9554.0
2017-07-26 11:40:00,98.0,98.02,97.99,98.02,7779.0,79.8338,79.8501,79.8256,79.8501,7779.0
2017-07-26 11:45:00,98.02,98.03,98.01,98.03,2216.0,79.8501,79.8582,79.8419,79.8582,2216.0
2017-07-26 11:50:00,98.03,98.04,98.01,98.01,2215.0,79.8582,79.8663,79.8419,79.8419,2215.0
2017-07-26 11:55:00,98.0,98.02,97.99,98.01,5248.0,79.8338,79.8501,79.8256,79.8419,5248.0
2017-07-26 12:00:00,98.0,98.01,97.99,98.01,22372.0,79.8338,79.8419,79.8256,79.8419,22372.0
2017-07-26 12:05:00,98.0,98.02,97.99,98.02,929.0,79.8338,79.8501,79.8256,79.8501,929.0
2017-07-26 12:10:00,98.02,98.03,98.01,98.02,3917.0,79.8501,79.8582,79.8419,79.8501,3917.0
2017-07-26 12:15:00,98.03,98.04,98.02,98.03,1099.0,79.8582,79.8663,79.8501,79.8582,1099.0
2017-07-26 12:20:00,98.03,98.03,98.01,98.02,3704.0,79.8582,79.8582,79.8419,79.8501,3704.0
2017-07-26 12:25:00,98.01,98.02,98.0,98.0,2602.0,79.8419,79.8501,79.8338,79.8338,2602.0
2017-07-26 12:30:00,98.01,98.01,97.98,97.99,2740.0,79.8419,79.8419,79.8175,79.8256,2740.0
2017-07-26 12:35:00,98.02,98.02,97.99,98.01,1974.0,79.8501,79.8501,79.8256,79.8419,1974.0
2017-07-26 12:40:00,98.01,98.03,98.01,98.01,6275.0,79.8419,79.8582,79.8419,79.8419,6275.0
2017-07-26 12:45:00,98.02,98.02,98.01,98.02,718.0,79.8501,79.8501,79.8419,79.8501,718.0
2017-07-26 12:50:00,98.0,98.0,97.98,97.98,7094.0,79.8338,79.8338,79.8175,79.8175,7094.0
2017-07-26 12:55:00,97.99,98.02,97.98,97.98,625784.0,79.8256,79.8501,79.8175,79.8175,625784.0
2017-07-26 13:00:00,97.97,97.97,97.94,97.95,5042.0,79.8093,79.8093,79.7849,79.793,5042.0
2017-07-26 13:05:00,97.94,97.95,97.92,97.94,4094.0,79.7849,79.793,79.7686,79.7849,4094.0
2017-07-26 13:10:00,97.94,97.95,97.92,97.93,3956.0,79.7849,79.793,79.7686,79.7767,3956.0
2017-07-26 13:15:00,97.94,97.95,97.93,97.94,2966.0,79.7849,79.793,79.7767,79.7849,2966.0
2017-07-26 13:20:00,97.95,97.95,97.94,97.95,1213.0,79.793,79.793,79.7849,79.793,1213.0
2017-07-26 13:25:00,97.94,97.94,97.88,97.88,17304.0,79.7849,79.7849,79.736,79.736,17304.0
2017-07-26 13:30:00,97.88,97.89,97.87,97.88,3340.0,79.736,79.7441,79.7279,79.736,3340.0
2017-07-26 13:35:00,97.87,97.89,97.87,97.89,1728.0,79.7279,79.7441,79.7279,79.7441,1728.0
2017-07-26 13:40:00,97.89,97.91,97.88,97.9,5784.0,79.7441,79.7604,79.736,79.7523,5784.0
2017-07-26 13:45:00,97.9,97.91,97.89,97.91,3344.0,79.7523,79.7604,79.7441,79.7604,3344.0
2017-07-26 13:50:00,97.92,97.93,97.9,97.93,43200.0,79.7686,79.7767,79.7523,79.7767,43200.0
2017-07-26 13:55:00,97.93,97.93,97.87,97.87,16916.0,79.7767,79.7767,79.7279,79.7279,16916.0
2017-07-26 14:00:00,97.88,97.96,97.88,97.96,15160.0,79.736,79.8012,79.736,79.8012,15160.0
2017-07-26 14:05:00,97.96,97.98,97.93,97.97,6041.0,79.8012,79.8175,79.7767,79.8093,6041.0
2017-07-26 14:10:00,97.96,97.97,97.93,97.94,2807.0,79.8012,79.8093,79.7767,79.7849,2807.0
2017-07-26 14:15:00,97.94,97.97,97.92,97.97,3471.0,79.7849,79.8093,79.7686,79.8093,3471.0
2017-07-26 14:20:00,97.95,97.96,97.94,97.96,3305.0,79.793,79.8012,79.7849,79.8012,3305.0
2017-07-26 14:25:00,97.96,98.01,97.96,97.99,5149.0,79.8012,79.8419,79.8012,79.8256,5149.0
2017-07-26 14:30:00,97.99,98.0,97.97,97.97,19540.0,79.8256,79.8338,79.8093,79.8093,19540.0
2017-07-26 14:35:00,97.99,97.99,97.97,97.98,579.0,79.8256,79.8256,79.8093,79.8175,579.0
2017-07-26 14:40:00,97.98,97.98,97.96,97.96,3777.0,79.8175,79.8175,79.8012,79.8012,3777.0
2017-07-26 14:45:00,97.96,97.97,97.94,97.97,13550.0,79.8012,79.8093,79.7849,79.8093,13550.0
2017-07-26 14:50:00,97.97,97.97,97.93,97.94,8354.0,79.8093,79.8093,79.7767,79.7849,8354.0
2017-07-26 14:55:00,97.93,97.93,97.88,97.89,3960.0,79.7767,79.7767,79.736,79.7441,3960.0
2017-07-26 15:00:00,97.86,97.9,97.86,97.89,12149.0,79.7197,79.7523,79.7197,79.7441,12149.0
2017-07-26 15:05:00,97.9,97.91,97.89,97.89,4378.0,79.7523,79.7604,79.7441,79.7441,4378.0
2017-07-26 15:10:00,97.89,97.89,97.84,97.85,16718.0,79.7441,79.7441,79.7034,79.7116,16718.0
2017-07-26 15:15:00,97.86,97.88,97.84,97.86,15573.0,79.7197,79.736,79.7034,79.7197,15573.0
2017-07-26 15:20:00,97.86,97.86,97.83,97.84,10100.0,79.7197,79.7197,79.6953,79.7034,10100.0
2017-07-26 15:25:00,97.85,97.86,97.83,97.85,3710.0,79.7116,79.7197,79.6953,79.7116,3710.0
2017-07-26 15:30:00,97.85,97.86,97.83,97.85,13743.0,79.7116,79.7197,79.6953,79.7116,13743.0
2017-07-26 15:35:00,97.85,97.86,97.83,97.84,3917.0,79.7116,79.7197,79.6953,79.7034,3917.0
2017-07-26 15:40:00,97.83,97.85,97.82,97.83,8884.0,79.6953,79.7116,79.6871,79.6953,8884.0
2017-07-26 15:45:00,97.82,97.82,97.72,97.72,41094.0,79.6871,79.6871,79.6057,79.6057,41094.0
2017-07-26 15:50:00,97.7,97.78,97.69,97.78,4701.0,79.5894,79.6545,79.5812,79.6545,4701.0
2017-07-26 15:55:00,97.78,97.81,97.77,97.81,9862.0,79.6545,79.679,79.6464,79.679,9862.0
2017-07-27 09:30:00,97.95,97.95,97.81,97.81,25100.0,79.793,79.793,79.679,79.679,25100.0
2017-07-27 09:35:00,97.86,97.88,97.82,97.88,24693.0,79.7197,79.736,79.6871,79.736,24693.0
2017-07-27 09:40:00,97.89,97.9,97.87,97.88,6964.0,79.7441,79.7523,79.7279,79.736,6964.0
2017-07-27 09:45:00,97.89,97.89,97.85,97.86,13540.0,79.7441,79.7441,79.7116,79.7197,13540.0
2017-07-27 09:50:00,97.88,97.88,97.82,97.83,7113.0,79.736,79.736,79.6871,79.6953,7113.0
2017-07-27 09:55:00,97.82,97.86,97.82,97.84,3424.0,79.6871,79.7197,79.6871,79.7034,3424.0
2017-07-27 10:00:00,97.84,97.88,97.8,97.88,28686.0,79.7034,79.736,79.6708,79.736,28686.0
2017-07-27 10:05:00,97.87,97.88,97.85,97.88,9122.0,79.7279,79.736,79.7116,79.736,9122.0
2017-07-27 10:10:00,97.88,97.91,97.86,97.9,8400.0,79.736,79.7604,79.7197,79.7523,8400.0
2017-07-27 10:15:00,97.89,97.93,97.88,97.93,8111.0,79.7441,79.7767,79.736,79.7767,8111.0
2017-07-27 10:20:00,97.94,97.96,97.93,97.95,3149.0,79.7849,79.8012,79.7767,79.793,3149.0
2017-07-27 10:25:00,97.96,97.99,97.95,97.99,20318.0,79.8012,79.8256,79.793,79.8256,20318.0
2017-07-27 10:30:00,97.99,98.01,97.94,97.95,5279.0,79.8256,79.8419,79.7849,79.793,5279.0
2017-07-27 10:35:00,97.98,97.98,97.94,97.96,3020.0,79.8175,79.8175,79.7849,79.8012,3020.0
2017-07-27 10:40:00,97.92,97.96,97.92,97.96,7335.0,79.7686,79.8012,79.7686,79.8012,7335.0
2017-07-27 10:45:00,97.97,97.99,97.96,97.99,2509.0,79.8093,79.8256,79.8012,79.8256,2509.0
2017-07-27 10:50:00,97.97,97.99,97.96,97.96,1058.0,79.8093,79.8256,79.8012,79.8012,1058.0
2017-07-27 10:55:00,97.95,97.98,97.95,97.98,2682.0,79.793,79.8175,79.793,79.8175,2682.0
2017-07-27 11:00:00,97.99,97.99,97.93,97.93,5890.0,79.8256,79.8256,79.7767,79.7767,5890.0
2017-07-27 11:05:00,97.93,97.95,97.92,97.94,4680.0,79.7767,79.793,79.7686,79.7849,4680.0
2017-07-27 11:10:00,97.95,97.96,97.93,97.93,11494.0,79.793,79.8012,79.7767,79.7767,11494.0
2017-07-27 11:15:00,97.94,97.94,97.91,97.91,4416.0,79.7849,79.7849,79.7604,79.7604,4416.0
2017-07-27 11:20:00,97.88,97.92,97.88,97.92,2488.0,79.736,79.7686,79.736,79.7686,2488.0
2017-07-27 11:25:00,97.93,97.94,97.9,97.91,4827.0,79.7767,79.7849,79.7523,79.7604,4827.0
2017-07-27 11:30:00,97.92,97.95,97.91,97.94,6236.0,79.7686,79.793,79.7604,79.7849,6236.0
2017-07-27 11:35:00,97.94,97.95,97.92,97.95,6660.0,79.7849,79.793,79.7686,79.793,6660.0
2017-07-27 11:40:00,97.94,97.95,97.92,97.93,2664.0,79.7849,79.793,79.7686,79.7767,2664.0
2017-07-27 11:45:00,97.93,97.97,97.93,97.96,12804.0,79.7767,79.8093,79.7767,79.8012,12804.0
2017-07-27 11:50:00,97.97,97.98,97.96,97.98,8650.0,79.8093,79.8175,79.8012,79.8175,8650.0
2017-07-27 11:55:00,97.98,97.98,97.96,97.97,2808.0,79.8175,79.8175,79.8012,79.8093,2808.0
2017-07-27 12:00:00,97.98,97.99,97.97,97.99,4855.0,79.8175,79.8256,79.8093,79.8256,4855.0
2017-07-27 12:05:00,97.98,97.98,97.97,97.98,1289.0,79.8175,79.8175,79.8093,79.8175,1289.0
2017-07-27 12:10:00,97.98,97.99,97.98,97.99,2559.0,79.8175,79.8256,79.8175,79.8256,2559.0
2017-07-27 12:15:00,97.99,98.01,97.98,98.0,2747.0,79.8256,79.8419,79.8175,79.8338,2747.0
2017-07-27 12:20:00,98.0,98.01,97.99,98.01,15322.0,79.8338,79.8419,79.8256,79.8419,15322.0
2017-07-27 12:25:00,98.01,98.03,98.0,98.03,4662.0,79.8419,79.8582,79.8338,79.8582,4662.0
2017-07-27 12:30:00,98.0,98.02,97.98,97.99,2498.0,79.8338,79.8501,79.8175,79.8256,2498.0
2017-07-27 12:35:00,97.99,98.0,97.96,97.96,1819.0,79.8256,79.8338,79.8012,79.8012,1819.0
2017-07-27 12:40:00,97.98,97.98,97.93,97.95,7325.0,79.8175,79.8175,79.7767,79.793,7325.0
2017-07-27 12:45:00,97.97,97.97,97.95,97.96,4747.0,79.8093,79.8093,79.793,79.8012,4747.0
2017-07-27 12:50:00,97.96,97.96,97.89,97.89,5204.0,79.8012,79.8012,79.7441,79.7441,5204.0
2017-07-27 12:55:00,97.89,97.91,97.82,97.86,12516.0,79.7441,79.7604,79.6871,79.7197,12516.0
2017-07-27 13:00:00,97.84,97.89,97.84,97.87,4401.0,79.7034,79.7441,79.7034,79.7279,4401.0
2017-07-27 13:05:00,97.89,97.9,97.88,97.9,405.0,79.7441,79.7523,79.736,79.7523,405.0
2017-07-27 13:10:00,97.89,97.91,97.85,97.9,12504.0,79.7441,79.7604,79.7116,79.7523,12504.0
2017-07-27 13:15:00,97.87,97.87,97.8,97.83,5764.0,79.7279,79.7279,79.6708,79.6953,5764.0
2017-07-27 13:20:00,97.82,97.83,97.78,97.78,9799.0,79.6871,79.6953,79.6545,79.6545,9799.0
2017-07-27 13:25:00,97.77,97.78,97.66,97.74,14729.0,79.6464,79.6545,79.5568,79.622,14729.0
2017-07-27 13:30:00,97.73,97.73,97.6,97.6,16955.0,79.6138,79.6138,79.5079,79.5079,16955.0
2017-07-27 13:35:00,97.63,97.64,97.55,97.58,25293.0,79.5323,79.5405,79.4672,79.4916,25293.0
2017-07-27 13:40:00,97.6,97.72,97.58,97.69,11896.0,79.5079,79.6057,79.4916,79.5812,11896.0
2017-07-27 13:45:00,97.68,97.71,97.66,97.69,8454.0,79.5731,79.5975,79.5568,79.5812,8454.0
2017-07-27 13:50:00,97.72,97.72,97.63,97.64,16456.0,79.6057,79.6057,79.5323,79.5405,16456.0
2017-07-27 13:55:00,97.65,97.69,97.62,97.62,6936.0,79.5486,79.5812,79.5242,79.5242,6936.0
2017-07-27 14:00:00,97.64,97.71,97.62,97.66,9307.0,79.5405,79.5975,79.5242,79.5568,9307.0
2017-07-27 14:05:00,97.66,97.74,97.66,97.73,15941.0,79.5568,79.622,79.5568,79.6138,15941.0
2017-07-27 14:10:00,97.74,97.77,97.71,97.71,11770.0,79.622,79.6464,79.5975,79.5975,11770.0
2017-07-27 14:15:00,97.71,97.75,97.69,97.75,36641.0,79.5975,79.6301,79.5812,79.6301,36641.0
2017-07-27 14:20:00,97.73,97.75,97.69,97.7,158088.0,79.6138,79.6301,79.5812,79.5894,158088.0
2017-07-27 14:25:00,97.68,97.7,97.65,97.7,9898.0,79.5731,79.5894,79.5486,79.5894,9898.0
2017-07-27 14:30:00,97.7,97.72,97.63,97.64,74790.0,79.5894,79.6057,79.5323,79.5405,74790.0
2017-07-27 14:35:00,97.64,97.72,97.64,97.69,89557.0,79.5405,79.6057,79.5405,79.5812,89557.0
2017-07-27 14:40:00,97.67,97.67,97.58,97.59,28765.0,79.5649,79.5649,79.4916,79.4998,28765.0
2017-07-27 14:45:00,97.57,97.61,97.57,97.6,14976.0,79.4835,79.5161,79.4835,79.5079,14976.0
2017-07-27 14:50:00,97.59,97.62,97.58,97.62,8568.0,79.4998,79.5242,79.4916,79.5242,8568.0
2017-07-27 14:55:00,97.63,97.68,97.63,97.67,4510.0,79.5323,79.5731,79.5323,79.5649,4510.0
2017-07-27 15:00:00,97.68,97.69,97.62,97.63,8677.0,79.5731,79.5812,79.5242,79.5323,8677.0
2017-07-27 15:05:00,97.64,97.67,97.6,97.61,7114.0,79.5405,79.5649,79.5079,79.5161,7114.0
2017-07-27 15:10:00,97.63,97.67,97.61,97.66,3587.0,79.5323,79.5649,79.5161,79.5568,3587.0
2017-07-27 15:15:00,97.68,97.7,97.66,97.68,4323.0,79.5731,79.5894,79.5568,79.5731,4323.0
2017-07-27 15:20:00,97.66,97.78,97.66,97.76,9643.0,79.5568,79.6545,79.5568,79.6382,9643.0
2017-07-27 15:25:00,97.73,97.81,97.73,97.8,9330.0,79.6138,79.679,79.6138,79.6708,9330.0
2017-07-27 15:30:00,97.78,97.82,97.76,97.82,8262.0,79.6545,79.6871,79.6382,79.6871,8262.0
2017-07-27 15:35:00,97.84,97.89,97.84,97.88,8690.0,79.7034,79.7441,79.7034,79.736,8690.0
2017-07-27 15:40:00,97.87,97.88,97.81,97.83,4877.0,79.7279,79.736,79.679,79.6953,4877.0
2017-07-27 15:45:00,97.84,97.88,97.84,97.87,11021.0,79.7034,79.736,79.7034,79.7279,11021.0
2017-07-27 15:50:00,97.89,97.9,97.86,97.86,15815.0,79.7441,79.7523,79.7197,79.7197,15815.0
2017-07-27 15:55:00,97.86,97.98,97.83,97.98,30171.0,79.7197,79.8175,79.6953,79.8175,30171.0
2017-07-28 09:30:00,97.8,97.95,97.8,97.82,28774.0,79.6708,79.793,79.6708,79.6871,28774.0
2017-07-28 09:35:00,97.83,97.94,97.83,97.88,19564.0,79.6953,79.7849,79.6953,79.736,19564.0
2017-07-28 09:40:00,97.88,97.88,97.8,97.8,47969.0,79.736,79.736,79.6708,79.6708,47969.0
2017-07-28 09:45:00,97.82,97.83,97.77,97.77,6258.0,79.6871,79.6953,79.6464,79.6464,6258.0
2017-07-28 09:50:00,97.81,97.81,97.71,97.73,3970.0,79.679,79.679,79.5975,79.6138,3970.0
2017-07-28 09:55:00,97.71,97.74,97.7,97.72,12253.0,79.5975,79.622,79.5894,79.6057,12253.0
2017-07-28 10:00:00,97.72,97.75,97.71,97.72,21593.0,79.6057,79.6301,79.5975,79.6057,21593.0
2017-07-28 10:05:00,97.73,97.73,97.61,97.64,8033.0,79.6138,79.6138,79.5161,79.5405,8033.0
2017-07-28 10:10:00,97.64,97.69,97.63,97.69,38656.0,79.5405,79.5812,79.5323,79.5812,38656.0
2017-07-28 10:15:00,97.68,97.7,97.66,97.68,11280.0,79.5731,79.5894,79.5568,79.5731,11280.0
2017-07-28 10:20:00,97.69,97.7,97.65,97.67,2926.0,79.5812,79.5894,79.5486,79.5649,2926.0
2017-07-28 10:25:00,97.67,97.72,97.67,97.71,4960.0,79.5649,79.6057,79.5649,79.5975,4960.0
2017-07-28 10:30:00,97.71,97.73,97.69,97.7,2746.0,79.5975,79.6138,79.5812,79.5894,2746.0
2017-07-28 10:35:00,97.7,97.75,97.7,97.72,2673.0,79.5894,79.6301,79.5894,79.6057,2673.0
2017-07-28 10:40:00,97.7,97.75,97.7,97.74,3168.0,79.5894,79.6301,79.5894,79.622,3168.0
2017-07-28 10:45:00,97.75,97.75,97.71,97.72,2211.0,79.6301,79.6301,79.5975,79.6057,2211.0
2017-07-28 10:50:00,97.73,97.73,97.68,97.68,2544.0,79.6138,79.6138,79.5731,79.5731,2544.0
2017-07-28 10:55:00,97.69,97.73,97.69,97.72,27509.0,79.5812,79.6138,79.5812,79.6057,27509.0
2017-07-28 11:00:00,97.72,97.75,97.71,97.72,5686.0,79.6057,79.6301,79.5975,79.6057,5686.0
2017-07-28 11:05:00,97.72,97.73,97.62,97.71,9356.0,79.6057,79.6138,79.5242,79.5975,9356.0
2017-07-28 11:10:00,97.72,97.74,97.69,97.7,6623.0,79.6057,79.622,79.5812,79.5894,6623.0
2017-07-28 11:15:00,97.72,97.76,97.72,97.75,2954.0,79.6057,79.6382,79.6057,79.6301,2954.0
2017-07-28 11:20:00,97.72,97.74,97.71,97.71,3277.0,79.6057,79.622,79.5975,79.5975,3277.0
2017-07-28 11:25:00,97.71,97.72,97.67,97.68,3942.0,79.5975,79.6057,79.5649,79.5731,3942.0
2017-07-28 11:30:00,97.68,97.69,97.66,97.67,2602.0,79.5731,79.5812,79.5568,79.5649,2602.0
2017-07-28 11:35:00,97.71,97.74,97.7,97.73,5941.0,79.5975,79.622,79.5894,79.6138,5941.0
2017-07-28 11:40:00,97.72,97.74,97.71,97.73,5431.0,79.6057,79.622,79.5975,79.6138,5431.0
2017-07-28 11:45:00,97.73,97.76,97.72,97.75,6256.0,79.6138,79.6382,79.6057,79.6301,6256.0
2017-07-28 11:50:00,97.74,97.76,97.74,97.76,12156.0,79.622,79.6382,79.622,79.6382,12156.0
2017-07-28 11:55:00,97.75,97.77,97.74,97.76,7718.0,79.6301,79.6464,79.622,79.6382,7718.0
2017-07-28 12:00:00,97.77,97.81,97.76,97.8,9409.0,79.6464,79.679,79.6382,79.6708,9409.0
2017-07-28 12:05:00,97.8,97.81,97.79,97.8,3089.0,79.6708,79.679,79.6627,79.6708,3089.0
2017-07-28 12:10:00,97.79,97.81,97.77,97.77,2869.0,79.6627,79.679,79.6464,79.6464,2869.0
2017-07-28 12:15:00,97.8,97.8,97.78,97.8,1103.0,79.6708,79.6708,79.6545,79.6708,1103.0
2017-07-28 12:20:00,97.78,97.8,97.76,97.76,2181.0,79.6545,79.6708,79.6382,79.6382,2181.0
2017-07-28 12:25:00,97.76,97.77,97.74,97.77,3065.0,79.6382,79.6464,79.622,79.6464,3065.0
2017-07-28 12:30:00,97.77,97.78,97.76,97.77,2030.0,79.6464,79.6545,79.6382,79.6464,2030.0
2017-07-28 12:35:00,97.76,97.77,97.75,97.76,3428.0,79.6382,79.6464,79.6301,79.6382,3428.0
2017-07-28 12:40:00,97.74,97.75,97.73,97.74,2375.0,79.622,79.6301,79.6138,79.622,2375.0
2017-07-28 12:45:00,97.73,97.75,97.73,97.74,4069.0,79.6138,79.6301,79.6138,79.622,4069.0
2017-07-28 12:50:00,97.73,97.74,97.71,97.71,7569.0,79.6138,79.622,79.5975,79.5975,7569.0
2017-07-28 12:55:00,97.71,97.72,97.7,97.71,1361.0,79.5975,79.6057,79.5894,79.5975,1361.0
2017-07-28 13:00:00,97.72,97.72,97.69,97.69,1598.0,79.6057,79.6057,79.5812,79.5812,1598.0
2017-07-28 13:05:00,97.7,97.71,97.68,97.7,2642.0,79.5894,79.5975,79.5731,79.5894,2642.0
2017-07-28 13:10:00,97.71,97.72,97.69,97.7,9017.0,79.5975,79.6057,79.5812,79.5894,9017.0
2017-07-28 13:15:00,97.7,97.71,97.69,97.69,4302.0,79.5894,79.5975,79.5812,79.5812,4302.0
2017-07-28 13:20:00,97.69,97.7,97.68,97.69,3471.0,79.5812,79.5894,79.5731,79.5812,3471.0
2017-07-28 13:25:00,97.7,97.7,97.67,97.7,965.0,79.5894,79.5894,79.5649,79.5894,965.0
2017-07-28 13:30:00,97.7,97.73,97.69,97.71,1916.0,79.5894,79.6138,79.5812,79.5975,1916.0
2017-07-28 13:35:00,97.7,97.73,97.7,97.72,3352.0,79.5894,79.6138,79.5894,79.6057,3352.0
2017-07-28 13:40:00,97.73,97.74,97.72,97.73,1097.0,79.6138,79.622,79.6057,79.6138,1097.0
2017-07-28 13:45:00,97.72,97.73,97.72,97.73,2207.0,79.6057,79.6138,79.6057,79.6138,2207.0
2017-07-28 13:50:00,97.72,97.73,97.71,97.72,8231.0,79.6057,79.6138,79.5975,79.6057,8231.0
2017-07-28 13:55:00,97.72,97.73,97.71,97.73,969.0,79.6057,79.6138,79.5975,79.6138,969.0
2017-07-28 14:00:00,97.72,97.73,97.7,97.71,11172.0,79.6057,79.6138,79.5894,79.5975,11172.0
2017-07-28 14:05:00,97.72,97.73,97.71,97.72,11222.0,79.6057,79.6138,79.5975,79.6057,11222.0
2017-07-28 14:10:00,97.72,97.72,97.7,97.7,5570.0,79.6057,79.6057,79.5894,79.5894,5570.0
2017-07-28 14:15:00,97.7,97.72,97.7,97.72,8725.0,79.5894,79.6057,79.5894,79.6057,8725.0
2017-07-28 14:20:00,97.73,97.75,97.73,97.74,7481.0,79.6138,79.6301,79.6138,79.622,7481.0
2017-07-28 14:25:00,97.74,97.76,97.74,97.76,2391.0,79.622,79.6382,79.622,79.6382,2391.0
2017-07-28 14:30:00,97.76,97.78,97.76,97.77,4002.0,79.6382,79.6545,79.6382,79.6464,4002.0
2017-07-28 14:35:00,97.78,97.78,97.75,97.76,18898.0,79.6545,79.6545,79.6301,79.6382,18898.0
2017-07-28 14:40:00,97.77,97.78,97.75,97.77,9315.0,79.6464,79.6545,79.6301,79.6464,9315.0
2017-07-28 14:45:00,97.75,97.78,97.75,97.78,18206.0,79.6301,79.6545,79.6301,79.6545,18206.0
2017-07-28 14:50:00,97.78,97.8,97.77,97.8,10193.0,79.6545,79.6708,79.6464,79.6708,10193.0
2017-07-28 14:55:00,97.81,97.84,97.81,97.82,20577.0,79.679,79.7034,79.679,79.6871,20577.0
2017-07-28 15:00:00,97.83,97.85,97.83,97.84,13906.0,79.6953,79.7116,79.6953,79.7034,13906.0
2017-07-28 15:05:00,97.83,97.84,97.8,97.84,11397.0,79.6953,79.7034,79.6708,79.7034,11397.0
2017-07-28 15:10:00,97.84,97.84,97.81,97.81,2919.0,79.7034,79.7034,79.679,79.679,2919.0
2017-07-28 15:15:00,97.82,97.84,97.81,97.84,5441.0,79.6871,79.7034,79.679,79.7034,5441.0
2017-07-28 15:20:00,97.84,97.84,97.8,97.84,5872.0,79.7034,79.7034,79.6708,79.7034,5872.0
2017-07-28 15:25:00,97.84,97.84,97.81,97.83,31391.0,79.7034,79.7034,79.679,79.6953,31391.0
2017-07-28 15:30:00,97.83,97.87,97.83,97.86,4981.0,79.6953,79.7279,79.6953,79.7197,4981.0
2017-07-28 15:35:00,97.86,97.87,97.85,97.86,6279.0,79.7197,79.7279,79.7116,79.7197,6279.0
2017-07-28 15:40:00,97.86,97.92,97.86,97.92,11656.0,79.7197,79.7686,79.7197,79.7686,11656.0
2017-07-28 15:45:00,97.93,97.94,97.9,97.9,6589.0,79.7767,79.7849,79.7523,79.7523,6589.0
2017-07-28 15:50:00,97.92,97.93,97.91,97.91,3739.0,79.7686,79.7767,79.7604,79.7604,3739.0
2017-07-28 15:55:00,97.92,97.94,97.86,97.86,16692.0,79.7686,79.7849,79.7197,79.7197,16692.0
2017-07-31 09:30:00,98.09,98.1,98.05,98.09,33599.0,79.9071,79.9152,79.8745,79.9071,33599.0
2017-07-31 09:35:00,98.1,98.13,98.05,98.13,17425.0,79.9152,79.9397,79.8745,79.9397,17425.0
2017-07-31 09:40:00,98.13,98.13,98.07,98.08,3401.0,79.9397,79.9397,79.8908,79.8989,3401.0
2017-07-31 09:45:00,98.1,98.11,98.08,98.09,4521.0,79.9152,79.9234,79.8989,79.9071,4521.0
2017-07-31 09:50:00,98.09,98.09,98.06,98.07,2358.0,79.9071,79.9071,79.8826,79.8908,2358.0
2017-07-31 09:55:00,98.08,98.08,98.02,98.03,7694.0,79.8989,79.8989,79.8501,79.8582,7694.0
2017-07-31 10:00:00,98.03,98.03,97.97,97.99,21809.0,79.8582,79.8582,79.8093,79.8256,21809.0
2017-07-31 10:05:00,98.0,98.05,97.99,98.04,6611.0,79.8338,79.8745,79.8256,79.8663,6611.0
2017-07-31 10:10:00,98.04,98.06,98.02,98.05,11041.0,79.8663,79.8826,79.8501,79.8745,11041.0
2017-07-31 10:15:00,98.07,98.1,98.06,98.09,27966.0,79.8908,79.9152,79.8826,79.9071,27966.0
2017-07-31 10:20:00,98.08,98.09,98.05,98.06,6055.0,79.8989,79.9071,79.8745,79.8826,6055.0
2017-07-31 10:25:00,98.08,98.1,98.05,98.06,15263.0,79.8989,79.9152,79.8745,79.8826,15263.0
2017-07-31 10:30:00,98.07,98.08,98.03,98.04,3054.0,79.8908,79.8989,79.8582,79.8663,3054.0
2017-07-31 10:35:00,98.03,98.04,97.99,98.03,10887.0,79.8582,79.8663,79.8256,79.8582,10887.0
2017-07-31 10:40:00,98.05,98.06,98.0,98.01,2306.0,79.8745,79.8826,79.8338,79.8419,2306.0
2017-07-31 10:45:00,98.02,98.03,97.98,98.0,8472.0,79.8501,79.8582,79.8175,79.8338,8472.0
2017-07-31 10:50:00,97.99,97.99,97.96,97.98,3151.0,79.8256,79.8256,79.8012,79.8175,3151.0
2017-07-31 10:55:00,97.98,97.99,97.96,97.97,5614.0,79.8175,79.8256,79.8012,79.8093,5614.0
2017-07-31 11:00:00,97.98,98.02,97.97,98.0,21774.0,79.8175,79.8501,79.8093,79.8338,21774.0
2017-07-31 11:05:00,98.01,98.03,98.0,98.02,9235.0,79.8419,79.8582,79.8338,79.8501,9235.0
2017-07-31 11:10:00,98.02,98.05,98.02,98.04,7671.0,79.8501,79.8745,79.8501,79.8663,7671.0
2017-07-31 11:15:00,98.04,98.05,98.03,98.04,21923.0,79.8663,79.8745,79.8582,79.8663,21923.0
2017-07-31 11:20:00,98.05,98.1,98.05,98.08,2997.0,79.8745,79.9152,79.8745,79.8989,2997.0
2017-07-31 11:25:00,98.08,98.09,98.06,98.07,3288.0,79.8989,79.9071,79.8826,79.8908,3288.0
2017-07-31 11:30:00,98.1,98.1,98.08,98.09,2356.0,79.9152,79.9152,79.8989,79.9071,2356.0
2017-07-31 11:35:00,98.1,98.14,98.09,98.13,5974.0,79.9152,79.9478,79.9071,79.9397,5974.0
2017-07-31 11:40:00,98.13,98.13,98.1,98.1,4135.0,79.9397,79.9397,79.9152,79.9152,4135.0
2017-07-31 11:45:00,98.1,98.11,98.09,98.1,3490.0,79.9152,79.9234,79.9071,79.9152,3490.0
2017-07-31 11:50:00,98.09,98.09,98.07,98.08,4041.0,79.9071,79.9071,79.8908,79.8989,4041.0
2017-07-31 11:55:00,98.1,98.11,98.09,98.11,1827.0,79.9152,79.9234,79.9071,79.9234,1827.0
2017-07-31 12:00:00,98.1,98.12,98.07,98.1,106527.0,79.9152,79.9315,79.8908,79.9152,106527.0
2017-07-31 12:05:00,98.09,98.1,98.08,98.1,2265.0,79.9071,79.9152,79.8989,79.9152,2265.0
2017-07-31 12:10:00,98.1,98.11,98.08,98.1,5789.0,79.9152,79.9234,79.8989,79.9152,5789.0
2017-07-31 12:15:00,98.1,98.14,98.1,98.13,8616.0,79.9152,79.9478,79.9152,79.9397,8616.0
2017-07-31 12:20:00,98.13,98.14,98.12,98.14,1536.0,79.9397,79.9478,79.9315,79.9478,1536.0
2017-07-31 12:25:00,98.14,98.15,98.13,98.14,3985.0,79.9478,79.956,79.9397,79.9478,3985.0
2017-07-31 12:30:00,98.14,98.16,98.14,98.16,2301.0,79.9478,79.9641,79.9478,79.9641,2301.0
2017-07-31 12:35:00,98.16,98.16,98.15,98.16,3872.0,79.9641,79.9641,79.956,79.9641,3872.0
2017-07-31 12:40:00,98.16,98.17,98.15,98.16,19243.0,79.9641,79.9722,79.956,79.9641,19243.0
2017-07-31 12:45:00,98.16,98.18,98.16,98.17,2486.0,79.9641,79.9804,79.9641,79.9722,2486.0
2017-07-31 12:50:00,98.18,98.18,98.16,98.17,11802.0,79.9804,79.9804,79.9641,79.9722,11802.0
2017-07-31 12:55:00,98.17,98.19,98.17,98.18,3360.0,79.9722,79.9885,79.9722,79.9804,3360.0
2017-07-31 13:00:00,98.17,98.23,98.17,98.19,12294.0,79.9722,80.0211,79.9722,79.9885,12294.0
2017-07-31 13:05:00,98.19,98.2,98.18,98.2,4391.0,79.9885,79.9967,79.9804,79.9967,4391.0
2017-07-31 13:10:00,98.2,98.2,98.16,98.16,2754.0,79.9967,79.9967,79.9641,79.9641,2754.0
2017-07-31 13:15:00,98.15,98.18,98.15,98.18,3112.0,79.956,79.9804,79.956,79.9804,3112.0
2017-07-31 13:20:00,98.17,98.19,98.17,98.19,2927.0,79.9722,79.9885,79.9722,79.9885,2927.0
2017-07-31 13:25:00,98.21,98.22,98.2,98.2,15189.0,80.0048,80.013,79.9967,79.9967,15189.0
2017-07-31 13:30:00,98.22,98.23,98.21,98.23,9088.0,80.013,80.0211,80.0048,80.0211,9088.0
2017-07-31 13:35:00,98.22,98.24,98.21,98.23,4234.0,80.013,80.0293,80.0048,80.0211,4234.0
2017-07-31 13:40:00,98.22,98.23,98.22,98.23,25857.0,80.013,80.0211,80.013,80.0211,25857.0
2017-07-31 13:45:00,98.22,98.23,98.21,98.22,4494.0,80.013,80.0211,80.0048,80.013,4494.0
2017-07-31 13:50:00,98.21,98.24,98.21,98.24,2726.0,80.0048,80.0293,80.0048,80.0293,2726.0
2017-07-31 13:55:00,98.23,98.26,98.23,98.25,12812.0,80.0211,80.0456,80.0211,80.0374,12812.0
2017-07-31 14:00:00,98.25,98.25,98.23,98.25,8491.0,80.0374,80.0374,80.0211,80.0374,8491.0
2017-07-31 14:05:00,98.25,98.25,98.21,98.22,6985.0,80.0374,80.0374,80.0048,80.013,6985.0
2017-07-31 14:10:00,98.23,98.23,98.21,98.22,5135.0,80.0211,80.0211,80.0048,80.013,5135.0
2017-07-31 14:15:00,98.21,98.22,98.2,98.21,9405.0,80.0048,80.013,79.9967,80.0048,9405.0
2017-07-31 14:20:00,98.21,98.22,98.21,98.22,14540.0,80.0048,80.013,80.0048,80.013,14540.0
2017-07-31 14:25:00,98.22,98.24,98.22,98.24,36337.0,80.013,80.0293,80.013,80.0293,36337.0
2017-07-31 14:30:00,98.23,98.23,98.19,98.2,7849.0,80.0211,80.0211,79.9885,79.9967,7849.0
2017-07-31 14:35:00,98.2,98.2,98.14,98.14,19046.0,79.9967,79.9967,79.9478,79.9478,19046.0
2017-07-31 14:40:00,98.16,98.17,98.15,98.17,5810.0,79.9641,79.9722,79.956,79.9722,5810.0
2017-07-31 14:45:00,98.17,98.18,98.15,98.15,4586.0,79.9722,79.9804,79.956,79.956,4586.0
2017-07-31 14:50:00,98.18,98.18,98.14,98.14,4629.0,79.9804,79.9804,79.9478,79.9478,4629.0
2017-07-31 14:55:00,98.15,98.15,98.13,98.15,6732.0,79.956,79.956,79.9397,79.956,6732.0
2017-07-31 15:00:00,98.15,98.15,98.11,98.11,17260.0,79.956,79.956,79.9234,79.9234,17260.0
2017-07-31 15:05:00,98.11,98.12,98.1,98.11,3299.0,79.9234,79.9315,79.9152,79.9234,3299.0
2017-07-31 15:10:00,98.11,98.15,98.1,98.14,11949.0,79.9234,79.956,79.9152,79.9478,11949.0
2017-07-31 15:15:00,98.15,98.16,98.13,98.13,7048.0,79.956,79.9641,79.9397,79.9397,7048.0
2017-07-31 15:20:00,98.14,98.18,98.13,98.17,9987.0,79.9478,79.9804,79.9397,79.9722,9987.0
2017-07-31 15:25:00,98.18,98.19,98.16,98.18,2683.0,79.9804,79.9885,79.9641,79.9804,2683.0
2017-07-31 15:30:00,98.19,98.22,98.19,98.21,6801.0,79.9885,80.013,79.9885,80.0048,6801.0
2017-07-31 15:35:00,98.2,98.23,98.2,98.22,23965.0,79.9967,80.0211,79.9967,80.013,23965.0
2017-07-31 15:40:00,98.21,98.25,98.2,98.24,8054.0,80.0048,80.0374,79.9967,80.0293,8054.0
2017-07-31 15:45:00,98.24,98.24,98.2,98.2,11471.0,80.0293,80.0293,79.9967,79.9967,11471.0
2017-07-31 15:50:00,98.19,98.19,98.16,98.16,17173.0,79.9885,79.9885,79.9641,79.9641,17173.0
2017-07-31 15:55:00,98.14,98.14,98.04,98.05,20525.0,79.9478,79.9478,79.8663,79.8745,20525.0
2017-08-01 09:30:00,98.37,98.38,98.23,98.27,79144.0,80.1352,80.1433,80.0211,80.0537,79144.0
2017-08-01 09:35:00,98.26,98.26,98.16,98.17,13395.0,80.0456,80.0456,79.9641,79.9722,13395.0
2017-08-01 09:40:00,98.16,98.2,98.15,98.19,11029.0,79.9641,79.9967,79.956,79.9885,11029.0
2017-08-01 09:45:00,98.21,98.22,98.18,98.22,5460.0,80.0048,80.013,79.9804,80.013,5460.0
2017-08-01 09:50:00,98.21,98.24,98.19,98.19,9512.0,80.0048,80.0293,79.9885,79.9885,9512.0
2017-08-01 09:55:00,98.2,98.21,98.15,98.15,4901.0,79.9967,80.0048,79.956,79.956,4901.0
2017-08-01 10:00:00,98.17,98.22,98.17,98.21,8409.0,79.9722,80.013,79.9722,80.0048,8409.0
2017-08-01 10:05:00,98.21,98.25,98.19,98.25,8567.0,80.0048,80.0374,79.9885,80.0374,8567.0
2017-08-01 10:10:00,98.24,98.29,98.24,98.27,5400.0,80.0293,80.07,80.0293,80.0537,5400.0
2017-08-01 10:15:00,98.26,98.26,98.21,98.22,28933.0,80.0456,80.0456,80.0048,80.013,28933.0
2017-08-01 10:20:00,98.22,98.22,98.12,98.12,17703.0,80.013,80.013,79.9315,79.9315,17703.0
2017-08-01 10:25:00,98.11,98.14,98.1,98.13,4427.0,79.9234,79.9478,79.9152,79.9397,4427.0
2017-08-01 10:30:00,98.14,98.16,98.13,98.15,3002.0,79.9478,79.9641,79.9397,79.956,3002.0
2017-08-01 10:35:00,98.15,98.19,98.15,98.15,2972.0,79.956,79.9885,79.956,79.956,2972.0
2017-08-01 10:40:00,98.13,98.14,98.11,98.13,9350.0,79.9397,79.9478,79.9234,79.9397,9350.0
2017-08-01 10:45:00,98.14,98.17,98.13,98.17,4039.0,79.9478,79.9722,79.9397,79.9722,4039.0
2017-08-01 10:50:00,98.18,98.2,98.15,98.19,8784.0,79.9804,79.9967,79.956,79.9885,8784.0
2017-08-01 10:55:00,98.2,98.22,98.19,98.22,7468.0,79.9967,80.013,79.9885,80.013,7468.0
2017-08-01 11:00:00,98.21,98.23,98.21,98.21,3519.0,80.0048,80.0211,80.0048,80.0048,3519.0
2017-08-01 11:05:00,98.23,98.23,98.13,98.13,8291.0,80.0211,80.0211,79.9397,79.9397,8291.0
2017-08-01 11:10:00,98.13,98.13,98.1,98.12,9814.0,79.9397,79.9397,79.9152,79.9315,9814.0
2017-08-01 11:15:00,98.1,98.1,98.07,98.08,2252.0,79.9152,79.9152,79.8908,79.8989,2252.0
2017-08-01 11:20:00,98.07,98.12,98.06,98.1,2790.0,79.8908,79.9315,79.8826,79.9152,2790.0
2017-08-01 11:25:00,98.09,98.12,98.07,98.12,5214.0,79.9071,79.9315,79.8908,79.9315,5214.0
2017-08-01 11:30:00,98.09,98.14,98.09,98.14,10488.0,79.9071,79.9478,79.9071,79.9478,10488.0
2017-08-01 11:35:00,98.15,98.17,98.14,98.16,5345.0,79.956,79.9722,79.9478,79.9641,5345.0
2017-08-01 11:40:00,98.17,98.19,98.14,98.17,8750.0,79.9722,79.9885,79.9478,79.9722,8750.0
2017-08-01 11:45:00,98.19,98.21,98.18,98.21,1044.0,79.9885,80.0048,79.9804,80.0048,1044.0
2017-08-01 11:50:00,98.21,98.23,98.21,98.22,3010.0,80.0048,80.0211,80.0048,80.013,3010.0
2017-08-01 11:55:00,98.22,98.26,98.21,98.26,27004.0,80.013,80.0456,80.0048,80.0456,27004.0
2017-08-01 12:00:00,98.26,98.27,98.25,98.26,36143.0,80.0456,80.0537,80.0374,80.0456,36143.0
2017-08-01 12:05:00,98.28,98.3,98.27,98.28,3722.0,80.0619,80.0781,80.0537,80.0619,3722.0
2017-08-01 12:10:00,98.28,98.29,98.27,98.29,2068.0,80.0619,80.07,80.0537,80.07,2068.0
2017-08-01 12:15:00,98.28,98.32,98.28,98.31,5578.0,80.0619,80.0944,80.0619,80.0863,5578.0
2017-08-01 12:20:00,98.31,98.31,98.3,98.3,1079.0,80.0863,80.0863,80.0781,80.0781,1079.0
2017-08-01 12:25:00,98.3,98.31,98.29,98.3,14423.0,80.0781,80.0863,80.07,80.0781,14423.0
2017-08-01 12:30:00,98.3,98.31,98.28,98.29,2515.0,80.0781,80.0863,80.0619,80.07,2515.0
2017-08-01 12:35:00,98.29,98.29,98.27,98.28,2592.0,80.07,80.07,80.0537,80.0619,2592.0
2017-08-01 12:40:00,98.28,98.3,98.28,98.28,1601.0,80.0619,80.0781,80.0619,80.0619,1601.0
2017-08-01 12:45:00,98.27,98.29,98.26,98.27,13676.0,80.0537,80.07,80.0456,80.0537,13676.0
2017-08-01 12:50:00,98.26,98.27,98.25,98.26,3990.0,80.0456,80.0537,80.0374,80.0456,3990.0
2017-08-01 12:55:00,98.26,98.26,98.25,98.25,2311.0,80.0456,80.0456,80.0374,80.0374,2311.0
2017-08-01 13:00:00,98.26,98.27,98.26,98.26,4185.0,80.0456,80.0537,80.0456,80.0456,4185.0
2017-08-01 13:05:00,98.27,98.28,98.27,98.27,1240.0,80.0537,80.0619,80.0537,80.0537,1240.0
2017-08-01 13:10:00,98.27,98.28,98.26,98.28,3246.0,80.0537,80.0619,80.0456,80.0619,3246.0
2017-08-01 13:15:00,98.28,98.29,98.27,98.28,2772.0,80.0619,80.07,80.0537,80.0619,2772.0
2017-08-01 13:20:00,98.28,98.29,98.28,98.28,4096.0,80.0619,80.07,80.0619,80.0619,4096.0
2017-08-01 13:25:00,98.27,98.28,98.26,98.27,3433.0,80.0537,80.0619,80.0456,80.0537,3433.0
2017-08-01 13:30:00,98.27,98.28,98.25,98.25,14399.0,80.0537,80.0619,80.0374,80.0374,14399.0
2017-08-01 13:35:00,98.25,98.27,98.24,98.26,25944.0,80.0374,80.0537,80.0293,80.0456,25944.0
2017-08-01 13:40:00,98.26,98.3,98.26,98.29,3264.0,80.0456,80.0781,80.0456,80.07,3264.0
2017-08-01 13:45:00,98.3,98.3,98.29,98.3,5289.0,80.0781,80.0781,80.07,80.0781,5289.0
2017-08-01 13:50:00,98.3,98.3,98.29,98.3,5508.0,80.0781,80.0781,80.07,80.0781,5508.0
2017-08-01 13:55:00,98.3,98.3,98.29,98.29,5013.0,80.0781,80.0781,80.07,80.07,5013.0
2017-08-01 14:00:00,98.3,98.31,98.28,98.31,15225.0,80.0781,80.0863,80.0619,80.0863,15225.0
2017-08-01 14:05:00,98.31,98.31,98.28,98.3,10610.0,80.0863,80.0863,80.0619,80.0781,10610.0
2017-08-01 14:10:00,98.29,98.29,98.28,98.29,5079.0,80.07,80.07,80.0619,80.07,5079.0
2017-08-01 14:15:00,98.29,98.3,98.28,98.29,10540.0,80.07,80.0781,80.0619,80.07,10540.0
2017-08-01 14:20:00,98.28,98.3,98.28,98.3,6203.0,80.0619,80.0781,80.0619,80.0781,6203.0
2017-08-01 14:25:00,98.3,98.3,98.28,98.28,21797.0,80.0781,80.0781,80.0619,80.0619,21797.0
2017-08-01 14:30:00,98.29,98.3,98.28,98.3,3569.0,80.07,80.0781,80.0619,80.0781,3569.0
2017-08-01 14:35:00,98.29,98.31,98.29,98.29,4883.0,80.07,80.0863,80.07,80.07,4883.0
2017-08-01 14:40:00,98.3,98.31,98.28,98.29,12840.0,80.0781,80.0863,80.0619,80.07,12840.0
2017-08-01 14:45:00,98.29,98.3,98.26,98.27,13349.0,80.07,80.0781,80.0456,80.0537,13349.0
2017-08-01 14:50:00,98.27,98.3,98.26,98.29,7331.0,80.0537,80.0781,80.0456,80.07,7331.0
2017-08-01 14:55:00,98.29,98.31,98.29,98.3,3905.0,80.07,80.0863,80.07,80.0781,3905.0
2017-08-01 15:00:00,98.3,98.31,98.25,98.25,6491.0,80.0781,80.0863,80.0374,80.0374,6491.0
2017-08-01 15:05:00,98.24,98.25,98.23,98.25,7205.0,80.0293,80.0374,80.0211,80.0374,7205.0
2017-08-01 15:10:00,98.25,98.28,98.25,98.28,2623.0,80.0374,80.0619,80.0374,80.0619,2623.0
2017-08-01 15:15:00,98.28,98.3,98.27,98.28,8737.0,80.0619,80.0781,80.0537,80.0619,8737.0
2017-08-01 15:20:00,98.27,98.29,98.27,98.28,11943.0,80.0537,80.07,80.0537,80.0619,11943.0
2017-08-01 15:25:00,98.28,98.28,98.26,98.27,5465.0,80.0619,80.0619,80.0456,80.0537,5465.0
2017-08-01 15:30:00,98.26,98.26,98.23,98.24,27196.0,80.0456,80.0456,80.0211,80.0293,27196.0
2017-08-01 15:35:00,98.24,98.26,98.24,98.24,5580.0,80.0293,80.0456,80.0293,80.0293,5580.0
2017-08-01 15:40:00,98.25,98.27,98.24,98.27,32954.0,80.0374,80.0537,80.0293,80.0537,32954.0
2017-08-01 15:45:00,98.27,98.27,98.24,98.24,26301.0,80.0537,80.0537,80.0293,80.0293,26301.0
2017-08-01 15:50:00,98.24,98.26,98.22,98.24,10021.0,80.0293,80.0456,80.013,80.0293,10021.0
2017-08-01 15:55:00,98.24,98.3,98.23,98.28,25769.0,80.0293,80.0781,80.0211,80.0619,25769.0
2017-08-02 09:30:00,98.14,98.14,98.06,98.09,57439.0,79.9478,79.9478,79.8826,79.9071,57439.0
2017-08-02 09:35:00,98.11,98.19,98.11,98.18,16360.0,79.9234,79.9885,79.9234,79.9804,16360.0
2017-08-02 09:40:00,98.19,98.19,98.11,98.12,3186.0,79.9885,79.9885,79.9234,79.9315,3186.0
2017-08-02 09:45:00,98.11,98.11,98.04,98.04,6149.0,79.9234,79.9234,79.8663,79.8663,6149.0
2017-08-02 09:50:00,98.05,98.07,98.04,98.05,6710.0,79.8745,79.8908,79.8663,79.8745,6710.0
2017-08-02 09:55:00,98.07,98.14,98.07,98.1,6087.0,79.8908,79.9478,79.8908,79.9152,6087.0
2017-08-02 10:00:00,98.1,98.14,98.1,98.14,16174.0,79.9152,79.9478,79.9152,79.9478,16174.0
2017-08-02 10:05:00,98.16,98.18,98.16,98.18,7025.0,79.9641,79.9804,79.9641,79.9804,7025.0
2017-08-02 10:10:00,98.18,98.21,98.17,98.17,7295.0,79.9804,80.0048,79.9722,79.9722,7295.0
2017-08-02 10:15:00,98.18,98.19,98.11,98.12,3989.0,79.9804,79.9885,79.9234,79.9315,3989.0
2017-08-02 10:20:00,98.09,98.09,98.02,98.03,7381.0,79.9071,79.9071,79.8501,79.8582,7381.0
2017-08-02 10:25:00,98.03,98.06,98.0,98.02,5786.0,79.8582,79.8826,79.8338,79.8501,5786.0
2017-08-02 10:30:00,98.03,98.06,97.99,98.0,3962.0,79.8582,79.8826,79.8256,79.8338,3962.0
2017-08-02 10:35:00,97.98,98.04,97.98,98.04,47524.0,79.8175,79.8663,79.8175,79.8663,47524.0
2017-08-02 10:40:00,98.05,98.06,97.97,97.97,9551.0,79.8745,79.8826,79.8093,79.8093,9551.0
2017-08-02 10:45:00,97.97,98.0,97.94,97.96,4113.0,79.8093,79.8338,79.7849,79.8012,4113.0
2017-08-02 10:50:00,97.95,97.97,97.94,97.96,3555.0,79.793,79.8093,79.7849,79.8012,3555.0
2017-08-02 10:55:00,97.95,97.97,97.93,97.95,2688.0,79.793,79.8093,79.7767,79.793,2688.0
2017-08-02 11:00:00,97.97,98.0,97.96,97.97,5327.0,79.8093,79.8338,79.8012,79.8093,5327.0
2017-08-02 11:05:00,97.99,98.04,97.97,98.04,4819.0,79.8256,79.8663,79.8093,79.8663,4819.0
2017-08-02 11:10:00,98.04,98.05,98.01,98.03,8257.0,79.8663,79.8745,79.8419,79.8582,8257.0
2017-08-02 11:15:00,98.05,98.07,98.04,98.06,12937.0,79.8745,79.8908,79.8663,79.8826,12937.0
2017-08-02 11:20:00,98.08,98.09,98.07,98.08,4832.0,79.8989,79.9071,79.8908,79.8989,4832.0
2017-08-02 11:25:00,98.07,98.12,98.07,98.12,5462.0,79.8908,79.9315,79.8908,79.9315,5462.0
2017-08-02 11:30:00,98.11,98.12,98.08,98.09,14439.0,79.9234,79.9315,79.8989,79.9071,14439.0
2017-08-02 11:35:00,98.1,98.11,98.09,98.1,1689.0,79.9152,79.9234,79.9071,79.9152,1689.0
2017-08-02 11:40:00,98.08,98.11,98.08,98.1,8914.0,79.8989,79.9234,79.8989,79.9152,8914.0
2017-08-02 11:45:00,98.12,98.12,98.09,98.09,2045.0,79.9315,79.9315,79.9071,79.9071,2045.0
2017-08-02 11:50:00,98.08,98.09,98.07,98.08,4018.0,79.8989,79.9071,79.8908,79.8989,4018.0
2017-08-02 11:55:00,98.07,98.07,98.05,98.05,1046.0,79.8908,79.8908,79.8745,79.8745,1046.0
2017-08-02 12:00:00,98.06,98.08,98.04,98.04,5552.0,79.8826,79.8989,79.8663,79.8663,5552.0
2017-08-02 12:05:00,98.04,98.06,98.03,98.04,4231.0,79.8663,79.8826,79.8582,79.8663,4231.0
2017-08-02 12:10:00,98.03,98.05,98.03,98.05,14647.0,79.8582,79.8745,79.8582,79.8745,14647.0
2017-08-02 12:15:00,98.04,98.05,98.0,98.01,8722.0,79.8663,79.8745,79.8338,79.8419,8722.0
2017-08-02 12:20:00,98.01,98.05,98.0,98.03,2227.0,79.8419,79.8745,79.8338,79.8582,2227.0
2017-08-02 12:25:00,98.02,98.03,97.98,97.99,5171.0,79.8501,79.8582,79.8175,79.8256,5171.0
2017-08-02 12:30:00,97.99,98.0,97.97,97.99,6862.0,79.8256,79.8338,79.8093,79.8256,6862.0
2017-08-02 12:35:00,98.0,98.02,97.99,98.0,4067.0,79.8338,79.8501,79.8256,79.8338,4067.0
2017-08-02 12:40:00,98.01,98.04,98.01,98.02,4791.0,79.8419,79.8663,79.8419,79.8501,4791.0
2017-08-02 12:45:00,98.02,98.04,98.0,98.03,4893.0,79.8501,79.8663,79.8338,79.8582,4893.0
2017-08-02 12:50:00,98.02,98.02,98.0,98.02,6180.0,79.8501,79.8501,79.8338,79.8501,6180.0
2017-08-02 12:55:00,98.03,98.03,98.02,98.03,14140.0,79.8582,79.8582,79.8501,79.8582,14140.0
2017-08-02 13:00:00,98.04,98.04,98.01,98.03,3886.0,79.8663,79.8663,79.8419,79.8582,3886.0
2017-08-02 13:05:00,98.03,98.07,98.02,98.06,4363.0,79.8582,79.8908,79.8501,79.8826,4363.0
2017-08-02 13:10:00,98.08,98.08,98.06,98.08,5332.0,79.8989,79.8989,79.8826,79.8989,5332.0
2017-08-02 13:15:00,98.08,98.08,98.07,98.08,875.0,79.8989,79.8989,79.8908,79.8989,875.0
2017-08-02 13:20:00,98.08,98.11,98.08,98.11,2236.0,79.8989,79.9234,79.8989,79.9234,2236.0
2017-08-02 13:25:00,98.1,98.12,98.09,98.12,1892.0,79.9152,79.9315,79.9071,79.9315,1892.0
2017-08-02 13:30:00,98.12,98.12,98.09,98.1,10562.0,79.9315,79.9315,79.9071,79.9152,10562.0
2017-08-02 13:35:00,98.12,98.13,98.12,98.13,1541.0,79.9315,79.9397,79.9315,79.9397,1541.0
2017-08-02 13:40:00,98.13,98.16,98.13,98.16,26217.0,79.9397,79.9641,79.9397,79.9641,26217.0
2017-08-02 13:45:00,98.16,98.17,98.13,98.13,7189.0,79.9641,79.9722,79.9397,79.9397,7189.0
2017-08-02 13:50:00,98.14,98.15,98.13,98.15,9524.0,79.9478,79.956,79.9397,79.956,9524.0
2017-08-02 13:55:00,98.15,98.16,98.13,98.14,2033.0,79.956,79.9641,79.9397,79.9478,2033.0
2017-08-02 14:00:00,98.15,98.15,98.13,98.14,3577.0,79.956,79.956,79.9397,79.9478,3577.0
2017-08-02 14:05:00,98.15,98.16,98.14,98.16,3468.0,79.956,79.9641,79.9478,79.9641,3468.0
2017-08-02 14:10:00,98.17,98.17,98.14,98.15,3855.0,79.9722,79.9722,79.9478,79.956,3855.0
2017-08-02 14:15:00,98.15,98.16,98.14,98.14,13854.0,79.956,79.9641,79.9478,79.9478,13854.0
2017-08-02 14:20:00,98.14,98.16,98.14,98.15,5004.0,79.9478,79.9641,79.9478,79.956,5004.0
2017-08-02 14:25:00,98.15,98.16,98.13,98.15,38024.0,79.956,79.9641,79.9397,79.956,38024.0
2017-08-02 14:30:00,98.14,98.22,98.13,98.21,6921.0,79.9478,80.013,79.9397,80.0048,6921.0
2017-08-02 14:35:00,98.18,98.2,98.18,98.19,5338.0,79.9804,79.9967,79.9804,79.9885,5338.0
2017-08-02 14:40:00,98.2,98.21,98.19,98.2,20329.0,79.9967,80.0048,79.9885,79.9967,20329.0
2017-08-02 14:45:00,98.2,98.2,98.17,98.19,75748.0,79.9967,79.9967,79.9722,79.9885,75748.0
2017-08-02 14:50:00,98.19,98.2,98.18,98.2,2156.0,79.9885,79.9967,79.9804,79.9967,2156.0
2017-08-02 14:55:00,98.21,98.21,98.2,98.21,5907.0,80.0048,80.0048,79.9967,80.0048,5907.0
2017-08-02 15:00:00,98.2,98.2,98.18,98.19,10502.0,79.9967,79.9967,79.9804,79.9885,10502.0
2017-08-02 15:05:00,98.19,98.2,98.16,98.17,4658.0,79.9885,79.9967,79.9641,79.9722,4658.0
2017-08-02 15:10:00,98.16,98.18,98.16,98.17,2895.0,79.9641,79.9804,79.9641,79.9722,2895.0
2017-08-02 15:15:00,98.16,98.16,98.15,98.15,5492.0,79.9641,79.9641,79.956,79.956,5492.0
2017-08-02 15:20:00,98.15,98.16,98.14,98.16,5455.0,79.956,79.9641,79.9478,79.9641,5455.0
2017-08-02 15:25:00,98.16,98.16,98.14,98.15,4686.0,79.9641,79.9641,79.9478,79.956,4686.0
2017-08-02 15:30:00,98.15,98.16,98.13,98.15,6669.0,79.956,79.9641,79.9397,79.956,6669.0
2017-08-02 15:35:00,98.13,98.16,98.13,98.16,4773.0,79.9397,79.9641,79.9397,79.9641,4773.0
2017-08-02 15:40:00,98.16,98.19,98.15,98.17,50397.0,79.9641,79.9885,79.956,79.9722,50397.0
2017-08-02 15:45:00,98.17,98.21,98.16,98.19,15918.0,79.9722,80.0048,79.9641,79.9885,15918.0
2017-08-02 15:50:00,98.2,98.23,98.2,98.22,10589.0,79.9967,80.0211,79.9967,80.013,10589.0
2017-08-02 15:55:00,98.22,98.29,98.21,98.27,14142.0,80.013,80.07,80.0048,80.0537,14142.0
2017-08-03 09:30:00,98.26,98.29,98.25,98.26,28459.0,80.0456,80.07,80.0374,80.0456,28459.0
2017-08-03 09:35:00,98.26,98.28,98.22,98.24,12592.0,80.0456,80.0619,80.013,80.0293,12592.0
2017-08-03 09:40:00,98.22,98.28,98.19,98.27,10151.0,80.013,80.0619,79.9885,80.0537,10151.0
2017-08-03 09:45:00,98.26,98.26,98.22,98.23,17801.0,80.0456,80.0456,80.013,80.0211,17801.0
2017-08-03 09:50:00,98.22,98.25,98.2,98.23,17501.0,80.013,80.0374,79.9967,80.0211,17501.0
2017-08-03 09:55:00,98.22,98.23,98.19,98.21,6244.0,80.013,80.0211,79.9885,80.0048,6244.0
2017-08-03 10:00:00,98.2,98.27,98.2,98.25,14709.0,79.9967,80.0537,79.9967,80.0374,14709.0
2017-08-03 10:05:00,98.21,98.28,98.21,98.27,15025.0,80.0048,80.0619,80.0048,80.0537,15025.0
2017-08-03 10:10:00,98.28,98.29,98.24,98.25,5436.0,80.0619,80.07,80.0293,80.0374,5436.0
2017-08-03 10:15:00,98.26,98.3,98.25,98.29,4579.0,80.0456,80.0781,80.0374,80.07,4579.0
2017-08-03 10:20:00,98.28,98.28,98.25,98.26,1387.0,80.0619,80.0619,80.0374,80.0456,1387.0
2017-08-03 10:25:00,98.27,98.33,98.26,98.33,27272.0,80.0537,80.1026,80.0456,80.1026,27272.0
2017-08-03 10:30:00,98.33,98.35,98.31,98.33,2772.0,80.1026,80.1189,80.0863,80.1026,2772.0
2017-08-03 10:35:00,98.32,98.33,98.28,98.31,7742.0,80.0944,80.1026,80.0619,80.0863,7742.0
2017-08-03 10:40:00,98.3,98.31,98.28,98.3,12189.0,80.0781,80.0863,80.0619,80.0781,12189.0
2017-08-03 10:45:00,98.31,98.32,98.29,98.31,2129.0,80.0863,80.0944,80.07,80.0863,2129.0
2017-08-03 10:50:00,98.31,98.31,98.29,98.3,2215.0,80.0863,80.0863,80.07,80.0781,2215.0
2017-08-03 10:55:00,98.27,98.28,98.27,98.27,283.0,80.0537,80.0619,80.0537,80.0537,283.0
2017-08-03 11:00:00,98.27,98.31,98.26,98.3,5031.0,80.0537,80.0863,80.0456,80.0781,5031.0
2017-08-03 11:05:00,98.28,98.3,98.25,98.27,14151.0,80.0619,80.0781,80.0374,80.0537,14151.0
2017-08-03 11:10:00,98.25,98.27,98.25,98.26,4577.0,80.0374,80.0537,80.0374,80.0456,4577.0
2017-08-03 11:15:00,98.24,98.25,98.2,98.2,3521.0,80.0293,80.0374,79.9967,79.9967,3521.0
2017-08-03 11:20:00,98.2,98.22,98.19,98.19,4030.0,79.9967,80.013,79.9885,79.9885,4030.0
2017-08-03 11:25:00,98.21,98.21,98.19,98.2,7365.0,80.0048,80.0048,79.9885,79.9967,7365.0
2017-08-03 11:30:00,98.19,98.2,98.16,98.16,7029.0,79.9885,79.9967,79.9641,79.9641,7029.0
2017-08-03 11:35:00,98.16,98.21,98.16,98.21,2945.0,79.9641,80.0048,79.9641,80.0048,2945.0
2017-08-03 11:40:00,98.2,98.23,98.2,98.23,7370.0,79.9967,80.0211,79.9967,80.0211,7370.0
2017-08-03 11:45:00,98.22,98.23,98.21,98.22,7755.0,80.013,80.0211,80.0048,80.013,7755.0
2017-08-03 11:50:00,98.22,98.24,98.22,98.24,5193.0,80.013,80.0293,80.013,80.0293,5193.0
2017-08-03 11:55:00,98.23,98.24,98.19,98.2,9271.0,80.0211,80.0293,79.9885,79.9967,9271.0
2017-08-03 12:00:00,98.2,98.21,98.18,98.19,7459.0,79.9967,80.0048,79.9804,79.9885,7459.0
2017-08-03 12:05:00,98.18,98.2,98.17,98.19,4323.0,79.9804,79.9967,79.9722,79.9885,4323.0
2017-08-03 12:10:00,98.17,98.18,98.17,98.17,7057.0,79.9722,79.9804,79.9722,79.9722,7057.0
2017-08-03 12:15:00,98.16,98.17,98.16,98.17,2303.0,79.9641,79.9722,79.9641,79.9722,2303.0
2017-08-03 12:20:00,98.18,98.22,98.18,98.21,7452.0,79.9804,80.013,79.9804,80.0048,7452.0
2017-08-03 12:25:00,98.22,98.24,98.2,98.21,2369.0,80.013,80.0293,79.9967,80.0048,2369.0
2017-08-03 12:30:00,98.21,98.23,98.2,98.23,3083.0,80.0048,80.0211,79.9967,80.0211,3083.0
2017-08-03 12:35:00,98.22,98.24,98.21,98.23,2522.0,80.013,80.0293,80.0048,80.0211,2522.0
2017-08-03 12:40:00,98.22,98.23,98.22,98.23,1398.0,80.013,80.0211,80.013,80.0211,1398.0
2017-08-03 12:45:00,98.23,98.24,98.22,98.23,2596.0,80.0211,80.0293,80.013,80.0211,2596.0
2017-08-03 12:50:00,98.23,98.25,98.22,98.23,9374.0,80.0211,80.0374,80.013,80.0211,9374.0
2017-08-03 12:55:00,98.25,98.25,98.21,98.21,27888.0,80.0374,80.0374,80.0048,80.0048,27888.0
2017-08-03 13:00:00,98.22,98.24,98.21,98.23,9709.0,80.013,80.0293,80.0048,80.0211,9709.0
2017-08-03 13:05:00,98.23,98.25,98.23,98.23,9342.0,80.0211,80.0374,80.0211,80.0211,9342.0
2017-08-03 13:10:00,98.22,98.25,98.21,98.23,5296.0,80.013,80.0374,80.0048,80.0211,5296.0
2017-08-03 13:15:00,98.24,98.24,98.22,98.22,7087.0,80.0293,80.0293,80.013,80.013,7087.0
2017-08-03 13:20:00,98.22,98.24,98.22,98.22,13210.0,80.013,80.0293,80.013,80.013,13210.0
2017-08-03 13:25:00,98.22,98.23,98.21,98.23,4696.0,80.013,80.0211,80.0048,80.0211,4696.0
2017-08-03 13:30:00,98.23,98.23,98.19,98.21,4560.0,80.0211,80.0211,79.9885,80.0048,4560.0
2017-08-03 13:35:00,98.22,98.24,98.21,98.24,3680.0,80.013,80.0293,80.0048,80.0293,3680.0
2017-08-03 13:40:00,98.24,98.25,98.22,98.24,42459.0,80.0293,80.0374,80.013,80.0293,42459.0
2017-08-03 13:45:00,98.23,98.24,98.22,98.24,12221.0,80.0211,80.0293,80.013,80.0293,12221.0
2017-08-03 13:50:00,98.24,98.31,98.23,98.3,14654.0,80.0293,80.0863,80.0211,80.0781,14654.0
2017-08-03 13:55:00,98.3,98.3,98.27,98.29,8398.0,80.0781,80.0781,80.0537,80.07,8398.0
2017-08-03 14:00:00,98.29,98.29,98.27,98.28,4765.0,80.07,80.07,80.0537,80.0619,4765.0
2017-08-03 14:05:00,98.28,98.28,98.25,98.27,19317.0,80.0619,80.0619,80.0374,80.0537,19317.0
2017-08-03 14:10:00,98.27,98.28,98.26,98.27,7230.0,80.0537,80.0619,80.0456,80.0537,7230.0
2017-08-03 14:15:00,98.27,98.29,98.26,98.27,32883.0,80.0537,80.07,80.0456,80.0537,32883.0
2017-08-03 14:20:00,98.29,98.29,98.27,98.29,14075.0,80.07,80.07,80.0537,80.07,14075.0
2017-08-03 14:25:00,98.3,98.3,98.27,98.28,7925.0,80.0781,80.0781,80.0537,80.0619,7925.0
2017-08-03 14:30:00,98.28,98.3,98.27,98.3,7936.0,80.0619,80.0781,80.0537,80.0781,7936.0
2017-08-03 14:35:00,98.29,98.3,98.25,98.26,9146.0,80.07,80.0781,80.0374,80.0456,9146.0
2017-08-03 14:40:00,98.25,98.27,98.24,98.26,16010.0,80.0374,80.0537,80.0293,80.0456,16010.0
2017-08-03 14:45:00,98.25,98.27,98.25,98.26,13801.0,80.0374,80.0537,80.0374,80.0456,13801.0
2017-08-03 14:50:00,98.26,98.26,98.22,98.22,6758.0,80.0456,80.0456,80.013,80.013,6758.0
2017-08-03 14:55:00,98.22,98.23,98.21,98.21,16655.0,80.013,80.0211,80.0048,80.0048,16655.0
2017-08-03 15:00:00,98.22,98.23,98.21,98.22,10558.0,80.013,80.0211,80.0048,80.013,10558.0
2017-08-03 15:05:00,98.22,98.27,98.22,98.27,7753.0,80.013,80.0537,80.013,80.0537,7753.0
2017-08-03 15:10:00,98.26,98.3,98.25,98.3,20364.0,80.0456,80.0781,80.0374,80.0781,20364.0
2017-08-03 15:15:00,98.31,98.31,98.29,98.31,5023.0,80.0863,80.0863,80.07,80.0863,5023.0
2017-08-03 15:20:00,98.31,98.32,98.3,98.3,12556.0,80.0863,80.0944,80.0781,80.0781,12556.0
2017-08-03 15:25:00,98.31,98.32,98.3,98.31,8923.0,80.0863,80.0944,80.0781,80.0863,8923.0
2017-08-03 15:30:00,98.31,98.31,98.15,98.2,37461.0,80.0863,80.0863,79.956,79.9967,37461.0
2017-08-03 15:35:00,98.2,98.21,98.16,98.18,12905.0,79.9967,80.0048,79.9641,79.9804,12905.0
2017-08-03 15:40:00,98.17,98.2,98.17,98.19,69949.0,79.9722,79.9967,79.9722,79.9885,69949.0
2017-08-03 15:45:00,98.2,98.24,98.2,98.24,11774.0,79.9967,80.0293,79.9967,80.0293,11774.0
2017-08-03 15:50:00,98.23,98.25,98.23,98.24,19435.0,80.0211,80.0374,80.0211,80.0293,19435.0
2017-08-03 15:55:00,98.24,98.26,98.21,98.25,53801.0,80.0293,80.0456,80.0048,80.0374,53801.0
2017-08-04 09:30:00,98.5,98.54,98.45,98.53,63993.0,80.2411,80.2737,80.2003,80.2655,63993.0
2017-08-04 09:35:00,98.51,98.56,98.49,98.56,32508.0,80.2492,80.29,80.2329,80.29,32508.0
2017-08-04 09:40:00,98.57,98.6,98.55,98.56,75862.0,80.2981,80.3225,80.2818,80.29,75862.0
2017-08-04 09:45:00,98.59,98.61,98.54,98.57,33536.0,80.3144,80.3307,80.2737,80.2981,33536.0
2017-08-04 09:50:00,98.57,98.58,98.51,98.52,2511.0,80.2981,80.3062,80.2492,80.2574,2511.0
2017-08-04 09:55:00,98.51,98.52,98.45,98.45,4339.0,80.2492,80.2574,80.2003,80.2003,4339.0
2017-08-04 10:00:00,98.46,98.46,98.42,98.43,4754.0,80.2085,80.2085,80.1759,80.184,4754.0
2017-08-04 10:05:00,98.44,98.45,98.41,98.42,28743.0,80.1922,80.2003,80.1678,80.1759,28743.0
2017-08-04 10:10:00,98.44,98.46,98.43,98.46,2037.0,80.1922,80.2085,80.184,80.2085,2037.0
2017-08-04 10:15:00,98.46,98.5,98.45,98.48,7536.0,80.2085,80.2411,80.2003,80.2248,7536.0
2017-08-04 10:20:00,98.48,98.51,98.47,98.51,4354.0,80.2248,80.2492,80.2166,80.2492,4354.0
2017-08-04 10:25:00,98.52,98.56,98.52,98.56,1361.0,80.2574,80.29,80.2574,80.29,1361.0
2017-08-04 10:30:00,98.56,98.59,98.56,98.56,3224.0,80.29,80.3144,80.29,80.29,3224.0
2017-08-04 10:35:00,98.54,98.55,98.53,98.54,2437.0,80.2737,80.2818,80.2655,80.2737,2437.0
2017-08-04 10:40:00,98.55,98.59,98.54,98.56,9989.0,80.2818,80.3144,80.2737,80.29,9989.0
2017-08-04 10:45:00,98.58,98.6,98.57,98.59,4010.0,80.3062,80.3225,80.2981,80.3144,4010.0
2017-08-04 10:50:00,98.59,98.59,98.45,98.48,9404.0,80.3144,80.3144,80.2003,80.2248,9404.0
2017-08-04 10:55:00,98.48,98.51,98.47,98.47,5181.0,80.2248,80.2492,80.2166,80.2166,5181.0
2017-08-04 11:00:00,98.48,98.49,98.43,98.47,5006.0,80.2248,80.2329,80.184,80.2166,5006.0
2017-08-04 11:05:00,98.47,98.51,98.46,98.51,4364.0,80.2166,80.2492,80.2085,80.2492,4364.0
2017-08-04 11:10:00,98.5,98.51,98.49,98.49,5917.0,80.2411,80.2492,80.2329,80.2329,5917.0
2017-08-04 11:15:00,98.5,98.51,98.47,98.49,3743.0,80.2411,80.2492,80.2166,80.2329,3743.0
2017-08-04 11:20:00,98.49,98.49,98.44,98.46,2063.0,80.2329,80.2329,80.1922,80.2085,2063.0
2017-08-04 11:25:00,98.46,98.48,98.45,98.48,7524.0,80.2085,80.2248,80.2003,80.2248,7524.0
2017-08-04 11:30:00,98.47,98.49,98.46,98.47,2730.0,80.2166,80.2329,80.2085,80.2166,2730.0
2017-08-04 11:35:00,98.46,98.49,98.45,98.48,3535.0,80.2085,80.2329,80.2003,80.2248,3535.0
2017-08-04 11:40:00,98.49,98.51,98.49,98.51,2986.0,80.2329,80.2492,80.2329,80.2492,2986.0
2017-08-04 11:45:00,98.52,98.54,98.51,98.52,4877.0,80.2574,80.2737,80.2492,80.2574,4877.0
2017-08-04 11:50:00,98.54,98.56,98.53,98.55,2059.0,80.2737,80.29,80.2655,80.2818,2059.0
2017-08-04 11:55:00,98.53,98.54,98.51,98.53,14620.0,80.2655,80.2737,80.2492,80.2655,14620.0
2017-08-04 12:00:00,98.53,98.54,98.51,98.51,6684.0,80.2655,80.2737,80.2492,80.2492,6684.0
2017-08-04 12:05:00,98.51,98.54,98.51,98.54,1866.0,80.2492,80.2737,80.2492,80.2737,1866.0
2017-08-04 12:10:00,98.53,98.53,98.51,98.52,1349.0,80.2655,80.2655,80.2492,80.2574,1349.0
2017-08-04 12:15:00,98.52,98.53,98.49,98.5,1988.0,80.2574,80.2655,80.2329,80.2411,1988.0
2017-08-04 12:20:00,98.5,98.53,98.5,98.53,2942.0,80.2411,80.2655,80.2411,80.2655,2942.0
2017-08-04 12:25:00,98.53,98.53,98.52,98.53,3281.0,80.2655,80.2655,80.2574,80.2655,3281.0
2017-08-04 12:30:00,98.52,98.52,98.48,98.49,2257.0,80.2574,80.2574,80.2248,80.2329,2257.0
2017-08-04 12:35:00,98.48,98.51,98.48,98.5,3774.0,80.2248,80.2492,80.2248,80.2411,3774.0
2017-08-04 12:40:00,98.49,98.5,98.48,98.48,1151.0,80.2329,80.2411,80.2248,80.2248,1151.0
2017-08-04 12:45:00,98.48,98.48,98.46,98.47,3684.0,80.2248,80.2248,80.2085,80.2166,3684.0
2017-08-04 12:50:00,98.47,98.5,98.46,98.5,3511.0,80.2166,80.2411,80.2085,80.2411,3511.0
2017-08-04 12:55:00,98.5,98.5,98.47,98.5,6970.0,80.2411,80.2411,80.2166,80.2411,6970.0
2017-08-04 13:00:00,98.5,98.5,98.47,98.5,2630.0,80.2411,80.2411,80.2166,80.2411,2630.0
2017-08-04 13:05:00,98.5,98.51,98.48,98.51,9424.0,80.2411,80.2492,80.2248,80.2492,9424.0
2017-08-04 13:10:00,98.51,98.52,98.48,98.48,5356.0,80.2492,80.2574,80.2248,80.2248,5356.0
2017-08-04 13:15:00,98.49,98.5,98.47,98.47,2785.0,80.2329,80.2411,80.2166,80.2166,2785.0
2017-08-04 13:20:00,98.47,98.5,98.47,98.49,11966.0,80.2166,80.2411,80.2166,80.2329,11966.0
2017-08-04 13:25:00,98.48,98.5,98.48,98.48,9641.0,80.2248,80.2411,80.2248,80.2248,9641.0
2017-08-04 13:30:00,98.49,98.51,98.49,98.51,2593.0,80.2329,80.2492,80.2329,80.2492,2593.0
2017-08-04 13:35:00,98.5,98.5,98.49,98.49,1010.0,80.2411,80.2411,80.2329,80.2329,1010.0
2017-08-04 13:40:00,98.48,98.51,98.48,98.51,7605.0,80.2248,80.2492,80.2248,80.2492,7605.0
2017-08-04 13:45:00,98.51,98.52,98.5,98.51,24993.0,80.2492,80.2574,80.2411,80.2492,24993.0
2017-08-04 13:50:00,98.51,98.52,98.5,98.51,6868.0,80.2492,80.2574,80.2411,80.2492,6868.0
2017-08-04 13:55:00,98.52,98.54,98.51,98.53,9114.0,80.2574,80.2737,80.2492,80.2655,9114.0
2017-08-04 14:00:00,98.53,98.54,98.52,98.52,3953.0,80.2655,80.2737,80.2574,80.2574,3953.0
2017-08-04 14:05:00,98.53,98.53,98.49,98.5,3470.0,80.2655,80.2655,80.2329,80.2411,3470.0
2017-08-04 14:10:00,98.48,98.49,98.41,98.43,14479.0,80.2248,80.2329,80.1678,80.184,14479.0
2017-08-04 14:15:00,98.43,98.46,98.42,98.45,6078.0,80.184,80.2085,80.1759,80.2003,6078.0
2017-08-04 14:20:00,98.45,98.47,98.44,98.44,10184.0,80.2003,80.2166,80.1922,80.1922,10184.0
2017-08-04 14:25:00,98.45,98.45,98.41,98.41,6626.0,80.2003,80.2003,80.1678,80.1678,6626.0
2017-08-04 14:30:00,98.41,98.44,98.41,98.43,42746.0,80.1678,80.1922,80.1678,80.184,42746.0
2017-08-04 14:35:00,98.43,98.44,98.42,98.44,16694.0,80.184,80.1922,80.1759,80.1922,16694.0
2017-08-04 14:40:00,98.43,98.45,98.43,98.43,14465.0,80.184,80.2003,80.184,80.184,14465.0
2017-08-04 14:45:00,98.44,98.44,98.41,98.42,20593.0,80.1922,80.1922,80.1678,80.1759,20593.0
2017-08-04 14:50:00,98.43,98.46,98.43,98.45,22655.0,80.184,80.2085,80.184,80.2003,22655.0
2017-08-04 14:55:00,98.45,98.46,98.43,98.44,8191.0,80.2003,80.2085,80.184,80.1922,8191.0
2017-08-04 15:00:00,98.44,98.47,98.43,98.45,8300.0,80.1922,80.2166,80.184,80.2003,8300.0
2017-08-04 15:05:00,98.46,98.47,98.44,98.46,5277.0,80.2085,80.2166,80.1922,80.2085,5277.0
2017-08-04 15:10:00,98.46,98.46,98.44,98.44,1174.0,80.2085,80.2085,80.1922,80.1922,1174.0
2017-08-04 15:15:00,98.43,98.44,98.41,98.42,3417.0,80.184,80.1922,80.1678,80.1759,3417.0
2017-08-04 15:20:00,98.41,98.45,98.41,98.44,5838.0,80.1678,80.2003,80.1678,80.1922,5838.0
2017-08-04 15:25:00,98.45,98.45,98.43,98.43,6623.0,80.2003,80.2003,80.184,80.184,6623.0
2017-08-04 15:30:00,98.42,98.43,98.41,98.42,4148.0,80.1759,80.184,80.1678,80.1759,4148.0
2017-08-04 15:35:00,98.43,98.43,98.41,98.42,7859.0,80.184,80.184,80.1678,80.1759,7859.0
2017-08-04 15:40:00,98.43,98.45,98.42,98.44,20077.0,80.184,80.2003,80.1759,80.1922,20077.0
2017-08-04 15:45:00,98.45,98.47,98.44,98.44,6613.0,80.2003,80.2166,80.1922,80.1922,6613.0
2017-08-04 15:50:00,98.45,98.48,98.44,98.48,26851.0,80.2003,80.2248,80.1922,80.2248,26851.0
2017-08-04 15:55:00,98.48,98.53,98.47,98.5,15695.0,80.2248,80.2655,80.2166,80.2411,15695.0
2017-08-07 09:30:00,98.51,98.54,98.46,98.49,23839.0,80.2492,80.2737,80.2085,80.2329,23839.0
2017-08-07 09:35:00,98.5,98.5,98.44,98.48,2038.0,80.2411,80.2411,80.1922,80.2248,2038.0
2017-08-07 09:40:00,98.48,98.48,98.44,98.46,11866.0,80.2248,80.2248,80.1922,80.2085,11866.0
2017-08-07 09:45:00,98.48,98.5,98.46,98.5,10046.0,80.2248,80.2411,80.2085,80.2411,10046.0
2017-08-07 09:50:00,98.5,98.5,98.47,98.48,3423.0,80.2411,80.2411,80.2166,80.2248,3423.0
2017-08-07 09:55:00,98.49,98.49,98.46,98.47,3034.0,80.2329,80.2329,80.2085,80.2166,3034.0
2017-08-07 10:00:00,98.48,98.5,98.47,98.49,20848.0,80.2248,80.2411,80.2166,80.2329,20848.0
2017-08-07 10:05:00,98.49,98.5,98.48,98.5,11007.0,80.2329,80.2411,80.2248,80.2411,11007.0
2017-08-07 10:10:00,98.48,98.5,98.47,98.47,5402.0,80.2248,80.2411,80.2166,80.2166,5402.0
2017-08-07 10:15:00,98.47,98.48,98.44,98.45,3916.0,80.2166,80.2248,80.1922,80.2003,3916.0
2017-08-07 10:20:00,98.45,98.45,98.41,98.43,18228.0,80.2003,80.2003,80.1678,80.184,18228.0
2017-08-07 10:25:00,98.43,98.43,98.41,98.42,4812.0,80.184,80.184,80.1678,80.1759,4812.0
2017-08-07 10:30:00,98.43,98.45,98.41,98.41,29673.0,80.184,80.2003,80.1678,80.1678,29673.0
2017-08-07 10:35:00,98.42,98.43,98.41,98.43,3051.0,80.1759,80.184,80.1678,80.184,3051.0
2017-08-07 10:40:00,98.43,98.43,98.37,98.37,3294.0,80.184,80.184,80.1352,80.1352,3294.0
2017-08-07 10:45:00,98.37,98.39,98.37,98.39,7722.0,80.1352,80.1515,80.1352,80.1515,7722.0
2017-08-07 10:50:00,98.38,98.42,98.37,98.42,2850.0,80.1433,80.1759,80.1352,80.1759,2850.0
2017-08-07 10:55:00,98.44,98.44,98.38,98.39,5843.0,80.1922,80.1922,80.1433,80.1515,5843.0
2017-08-07 11:00:00,98.39,98.4,98.38,98.38,8169.0,80.1515,80.1596,80.1433,80.1433,8169.0
2017-08-07 11:05:00,98.37,98.37,98.35,98.35,10743.0,80.1352,80.1352,80.1189,80.1189,10743.0
2017-08-07 11:10:00,98.35,98.38,98.35,98.38,6835.0,80.1189,80.1433,80.1189,80.1433,6835.0
2017-08-07 11:15:00,98.36,98.39,98.36,98.37,10697.0,80.127,80.1515,80.127,80.1352,10697.0
2017-08-07 11:20:00,98.39,98.39,98.35,98.35,3961.0,80.1515,80.1515,80.1189,80.1189,3961.0
2017-08-07 11:25:00,98.35,98.35,98.34,98.34,3260.0,80.1189,80.1189,80.1107,80.1107,3260.0
2017-08-07 11:30:00,98.35,98.36,98.33,98.35,3887.0,80.1189,80.127,80.1026,80.1189,3887.0
2017-08-07 11:35:00,98.39,98.41,98.39,98.4,2874.0,80.1515,80.1678,80.1515,80.1596,2874.0
2017-08-07 11:40:00,98.41,98.42,98.41,98.42,13088.0,80.1678,80.1759,80.1678,80.1759,13088.0
2017-08-07 11:45:00,98.42,98.42,98.4,98.4,2923.0,80.1759,80.1759,80.1596,80.1596,2923.0
2017-08-07 11:50:00,98.41,98.42,98.4,98.41,1164.0,80.1678,80.1759,80.1596,80.1678,1164.0
2017-08-07 11:55:00,98.42,98.42,98.41,98.42,443.0,80.1759,80.1759,80.1678,80.1759,443.0
2017-08-07 12:00:00,98.42,98.42,98.41,98.42,2303.0,80.1759,80.1759,80.1678,80.1759,2303.0
2017-08-07 12:05:00,98.42,98.42,98.4,98.4,2895.0,80.1759,80.1759,80.1596,80.1596,2895.0
2017-08-07 12:10:00,98.41,98.42,98.4,98.42,10405.0,80.1678,80.1759,80.1596,80.1759,10405.0
2017-08-07 12:15:00,98.43,98.44,98.43,98.43,1771.0,80.184,80.1922,80.184,80.184,1771.0
2017-08-07 12:20:00,98.43,98.44,98.43,98.44,2185.0,80.184,80.1922,80.184,80.1922,2185.0
2017-08-07 12:25:00,98.45,98.45,98.43,98.44,3829.0,80.2003,80.2003,80.184,80.1922,3829.0
2017-08-07 12:30:00,98.44,98.46,98.43,98.45,4018.0,80.1922,80.2085,80.184,80.2003,4018.0
2017-08-07 12:35:00,98.46,98.46,98.45,98.45,1580.0,80.2085,80.2085,80.2003,80.2003,1580.0
2017-08-07 12:40:00,98.45,98.49,98.45,98.48,3624.0,80.2003,80.2329,80.2003,80.2248,3624.0
2017-08-07 12:45:00,98.48,98.49,98.48,98.48,3495.0,80.2248,80.2329,80.2248,80.2248,3495.0
2017-08-07 12:50:00,98.48,98.48,98.46,98.46,3758.0,80.2248,80.2248,80.2085,80.2085,3758.0
2017-08-07 12:55:00,98.46,98.48,98.45,98.48,85511.0,80.2085,80.2248,80.2003,80.2248,85511.0
2017-08-07 13:00:00,98.48,98.48,98.45,98.47,4615.0,80.2248,80.2248,80.2003,80.2166,4615.0
2017-08-07 13:05:00,98.46,98.48,98.45,98.47,9794.0,80.2085,80.2248,80.2003,80.2166,9794.0
2017-08-07 13:10:00,98.47,98.48,98.46,98.47,1312.0,80.2166,80.2248,80.2085,80.2166,1312.0
2017-08-07 13:15:00,98.47,98.48,98.46,98.46,2363.0,80.2166,80.2248,80.2085,80.2085,2363.0
2017-08-07 13:20:00,98.47,98.48,98.46,98.47,883.0,80.2166,80.2248,80.2085,80.2166,883.0
2017-08-07 13:25:00,98.48,98.48,98.47,98.48,873.0,80.2248,80.2248,80.2166,80.2248,873.0
2017-08-07 13:30:00,98.47,98.48,98.46,98.47,16344.0,80.2166,80.2248,80.2085,80.2166,16344.0
2017-08-07 13:35:00,98.47,98.47,98.45,98.46,14651.0,80.2166,80.2166,80.2003,80.2085,14651.0
2017-08-07 13:40:00,98.46,98.47,98.45,98.46,4197.0,80.2085,80.2166,80.2003,80.2085,4197.0
2017-08-07 13:45:00,98.47,98.47,98.45,98.46,10072.0,80.2166,80.2166,80.2003,80.2085,10072.0
2017-08-07 13:50:00,98.46,98.46,98.43,98.44,14063.0,80.2085,80.2085,80.184,80.1922,14063.0
2017-08-07 13:55:00,98.43,98.46,98.43,98.45,14551.0,80.184,80.2085,80.184,80.2003,14551.0
2017-08-07 14:00:00,98.45,98.45,98.42,98.43,11214.0,80.2003,80.2003,80.1759,80.184,11214.0
2017-08-07 14:05:00,98.43,98.45,98.43,98.45,14306.0,80.184,80.2003,80.184,80.2003,14306.0
2017-08-07 14:10:00,98.45,98.46,98.44,98.46,9065.0,80.2003,80.2085,80.1922,80.2085,9065.0
2017-08-07 14:15:00,98.46,98.47,98.45,98.46,3631.0,80.2085,80.2166,80.2003,80.2085,3631.0
2017-08-07 14:20:00,98.46,98.47,98.45,98.47,3265.0,80.2085,80.2166,80.2003,80.2166,3265.0
2017-08-07 14:25:00,98.46,98.48,98.46,98.46,21644.0,80.2085,80.2248,80.2085,80.2085,21644.0
2017-08-07 14:30:00,98.47,98.48,98.46,98.46,6364.0,80.2166,80.2248,80.2085,80.2085,6364.0
2017-08-07 14:35:00,98.46,98.48,98.46,98.47,6779.0,80.2085,80.2248,80.2085,80.2166,6779.0
2017-08-07 14:40:00,98.47,98.49,98.47,98.49,2839.0,80.2166,80.2329,80.2166,80.2329,2839.0
2017-08-07 14:45:00,98.49,98.49,98.46,98.47,4545.0,80.2329,80.2329,80.2085,80.2166,4545.0
2017-08-07 14:50:00,98.47,98.48,98.46,98.46,5414.0,80.2166,80.2248,80.2085,80.2085,5414.0
2017-08-07 14:55:00,98.47,98.47,98.44,98.44,3870.0,80.2166,80.2166,80.1922,80.1922,3870.0
2017-08-07 15:00:00,98.45,98.46,98.44,98.46,8010.0,80.2003,80.2085,80.1922,80.2085,8010.0
2017-08-07 15:05:00,98.46,98.47,98.45,98.47,12948.0,80.2085,80.2166,80.2003,80.2166,12948.0
2017-08-07 15:10:00,98.47,98.47,98.46,98.47,6442.0,80.2166,80.2166,80.2085,80.2166,6442.0
2017-08-07 15:15:00,98.47,98.47,98.46,98.46,17516.0,80.2166,80.2166,80.2085,80.2085,17516.0
2017-08-07 15:20:00,98.47,98.48,98.45,98.46,4230.0,80.2166,80.2248,80.2003,80.2085,4230.0
2017-08-07 15:25:00,98.46,98.5,98.45,98.5,9476.0,80.2085,80.2411,80.2003,80.2411,9476.0
2017-08-07 15:30:00,98.48,98.49,98.46,98.47,3678.0,80.2248,80.2329,80.2085,80.2166,3678.0
2017-08-07 15:35:00,98.46,98.47,98.44,98.44,11187.0,80.2085,80.2166,80.1922,80.1922,11187.0
2017-08-07 15:40:00,98.45,98.47,98.44,98.46,3982.0,80.2003,80.2166,80.1922,80.2085,3982.0
2017-08-07 15:45:00,98.46,98.48,98.45,98.48,1490.0,80.2085,80.2248,80.2003,80.2248,1490.0
2017-08-07 15:50:00,98.48,98.48,98.46,98.48,4914.0,80.2248,80.2248,80.2085,80.2248,4914.0
2017-08-07 15:55:00,98.47,98.5,98.47,98.49,17509.0,80.2166,80.2411,80.2166,80.2329,17509.0
2017-08-08 09:30:00,98.36,98.38,98.26,98.34,47156.0,80.127,80.1433,80.0456,80.1107,47156.0
2017-08-08 09:35:00,98.33,98.34,98.3,98.33,13524.0,80.1026,80.1107,80.0781,80.1026,13524.0
2017-08-08 09:40:00,98.34,98.37,98.31,98.36,8492.0,80.1107,80.1352,80.0863,80.127,8492.0
2017-08-08 09:45:00,98.37,98.38,98.34,98.35,29874.0,80.1352,80.1433,80.1107,80.1189,29874.0
2017-08-08 09:50:00,98.38,98.4,98.37,98.4,5713.0,80.1433,80.1596,80.1352,80.1596,5713.0
2017-08-08 09:55:00,98.41,98.41,98.39,98.41,9630.0,80.1678,80.1678,80.1515,80.1678,9630.0
2017-08-08 10:00:00,98.41,98.44,98.4,98.43,27244.0,80.1678,80.1922,80.1596,80.184,27244.0
2017-08-08 10:05:00,98.43,98.47,98.42,98.47,9768.0,80.184,80.2166,80.1759,80.2166,9768.0
2017-08-08 10:10:00,98.47,98.47,98.44,98.45,14270.0,80.2166,80.2166,80.1922,80.2003,14270.0
2017-08-08 10:15:00,98.44,98.51,98.44,98.51,23653.0,80.1922,80.2492,80.1922,80.2492,23653.0
2017-08-08 10:20:00,98.52,98.52,98.49,98.49,2916.0,80.2574,80.2574,80.2329,80.2329,2916.0
2017-08-08 10:25:00,98.48,98.53,98.47,98.52,8103.0,80.2248,80.2655,80.2166,80.2574,8103.0
2017-08-08 10:30:00,98.53,98.53,98.48,98.5,3622.0,80.2655,80.2655,80.2248,80.2411,3622.0
2017-08-08 10:35:00,98.52,98.54,98.51,98.54,1475.0,80.2574,80.2737,80.2492,80.2737,1475.0
2017-08-08 10:40:00,98.54,98.57,98.53,98.56,13687.0,80.2737,80.2981,80.2655,80.29,13687.0
2017-08-08 10:45:00,98.58,98.58,98.57,98.57,5235.0,80.3062,80.3062,80.2981,80.2981,5235.0
2017-08-08 10:50:00,98.58,98.7,98.58,98.69,14657.0,80.3062,80.404,80.3062,80.3959,14657.0
2017-08-08 10:55:00,98.68,98.74,98.68,98.73,25345.0,80.3877,80.4366,80.3877,80.4284,25345.0
2017-08-08 11:00:00,98.74,98.76,98.73,98.74,5925.0,80.4366,80.4529,80.4284,80.4366,5925.0
2017-08-08 11:05:00,98.74,98.77,98.73,98.76,4260.0,80.4366,80.461,80.4284,80.4529,4260.0
2017-08-08 11:10:00,98.75,98.76,98.75,98.75,13991.0,80.4447,80.4529,80.4447,80.4447,13991.0
2017-08-08 11:15:00,98.76,98.78,98.75,98.75,3322.0,80.4529,80.4692,80.4447,80.4447,3322.0
2017-08-08 11:20:00,98.76,98.77,98.73,98.74,8174.0,80.4529,80.461,80.4284,80.4366,8174.0
2017-08-08 11:25:00,98.74,98.75,98.73,98.75,9670.0,80.4366,80.4447,80.4284,80.4447,9670.0
2017-08-08 11:30:00,98.75,98.81,98.74,98.8,4109.0,80.4447,80.4936,80.4366,80.4855,4109.0
2017-08-08 11:35:00,98.8,98.81,98.79,98.81,7471.0,80.4855,80.4936,80.4773,80.4936,7471.0
2017-08-08 11:40:00,98.8,98.8,98.78,98.78,3291.0,80.4855,80.4855,80.4692,80.4692,3291.0
2017-08-08 11:45:00,98.8,98.84,98.78,98.82,147081.0,80.4855,80.518,80.4692,80.5018,147081.0
2017-08-08 11:50:00,98.82,98.86,98.82,98.86,6738.0,80.5018,80.5343,80.5018,80.5343,6738.0
2017-08-08 11:55:00,98.85,98.89,98.85,98.89,2753.0,80.5262,80.5588,80.5262,80.5588,2753.0
2017-08-08 12:00:00,98.88,98.88,98.87,98.87,1558.0,80.5506,80.5506,80.5425,80.5425,1558.0
2017-08-08 12:05:00,98.87,98.89,98.87,98.89,10579.0,80.5425,80.5588,80.5425,80.5588,10579.0
2017-08-08 12:10:00,98.9,98.91,98.88,98.88,3590.0,80.5669,80.5751,80.5506,80.5506,3590.0
2017-08-08 12:15:00,98.88,98.88,98.8,98.8,4375.0,80.5506,80.5506,80.4855,80.4855,4375.0
2017-08-08 12:20:00,98.81,98.82,98.8,98.81,2292.0,80.4936,80.5018,80.4855,80.4936,2292.0
2017-08-08 12:25:00,98.8,98.81,98.77,98.8,1914.0,80.4855,80.4936,80.461,80.4855,1914.0
2017-08-08 12:30:00,98.79,98.8,98.77,98.8,5424.0,80.4773,80.4855,80.461,80.4855,5424.0
2017-08-08 12:35:00,98.81,98.81,98.75,98.75,4148.0,80.4936,80.4936,80.4447,80.4447,4148.0
2017-08-08 12:40:00,98.74,98.76,98.74,98.74,1191.0,80.4366,80.4529,80.4366,80.4366,1191.0
2017-08-08 12:45:00,98.73,98.74,98.67,98.68,1655.0,80.4284,80.4366,80.3796,80.3877,1655.0
2017-08-08 12:50:00,98.69,98.69,98.63,98.64,3108.0,80.3959,80.3959,80.347,80.3551,3108.0
2017-08-08 12:55:00,98.63,98.65,98.61,98.62,3074.0,80.347,80.3633,80.3307,80.3388,3074.0
2017-08-08 13:00:00,98.62,98.62,98.57,98.58,2393.0,80.3388,80.3388,80.2981,80.3062,2393.0
2017-08-08 13:05:00,98.56,98.62,98.56,98.61,52777.0,80.29,80.3388,80.29,80.3307,52777.0
2017-08-08 13:10:00,98.62,98.63,98.6,98.61,5391.0,80.3388,80.347,80.3225,80.3307,5391.0
2017-08-08 13:15:00,98.63,98.63,98.6,98.6,15216.0,80.347,80.347,80.3225,80.3225,15216.0
2017-08-08 13:20:00,98.61,98.62,98.6,98.62,3166.0,80.3307,80.3388,80.3225,80.3388,3166.0
2017-08-08 13:25:00,98.62,98.63,98.52,98.53,14333.0,80.3388,80.347,80.2574,80.2655,14333.0
2017-08-08 13:30:00,98.48,98.51,98.47,98.51,17578.0,80.2248,80.2492,80.2166,80.2492,17578.0
2017-08-08 13:35:00,98.52,98.53,98.49,98.51,12448.0,80.2574,80.2655,80.2329,80.2492,12448.0
2017-08-08 13:40:00,98.53,98.57,98.53,98.55,1530.0,80.2655,80.2981,80.2655,80.2818,1530.0
2017-08-08 13:45:00,98.54,98.56,98.54,98.55,3098.0,80.2737,80.29,80.2737,80.2818,3098.0
2017-08-08 13:50:00,98.57,98.58,98.56,98.58,13527.0,80.2981,80.3062,80.29,80.3062,13527.0
2017-08-08 13:55:00,98.57,98.58,98.55,98.55,14750.0,80.2981,80.3062,80.2818,80.2818,14750.0
2017-08-08 14:00:00,98.56,98.57,98.53,98.55,1970.0,80.29,80.2981,80.2655,80.2818,1970.0
2017-08-08 14:05:00,98.53,98.54,98.49,98.52,18433.0,80.2655,80.2737,80.2329,80.2574,18433.0
2017-08-08 14:10:00,98.52,98.53,98.51,98.51,3585.0,80.2574,80.2655,80.2492,80.2492,3585.0
2017-08-08 14:15:00,98.52,98.54,98.52,98.54,5509.0,80.2574,80.2737,80.2574,80.2737,5509.0
2017-08-08 14:20:00,98.54,98.56,98.53,98.55,5485.0,80.2737,80.29,80.2655,80.2818,5485.0
2017-08-08 14:25:00,98.56,98.58,98.54,98.56,22233.0,80.29,80.3062,80.2737,80.29,22233.0
2017-08-08 14:30:00,98.55,98.56,98.54,98.56,1131.0,80.2818,80.29,80.2737,80.29,1131.0
2017-08-08 14:35:00,98.56,98.57,98.54,98.55,3141.0,80.29,80.2981,80.2737,80.2818,3141.0
2017-08-08 14:40:00,98.54,98.55,98.51,98.52,3496.0,80.2737,80.2818,80.2492,80.2574,3496.0
2017-08-08 14:45:00,98.52,98.53,98.49,98.49,3868.0,80.2574,80.2655,80.2329,80.2329,3868.0
2017-08-08 14:50:00,98.5,98.52,98.49,98.51,7160.0,80.2411,80.2574,80.2329,80.2492,7160.0
2017-08-08 14:55:00,98.51,98.51,98.43,98.46,23633.0,80.2492,80.2492,80.184,80.2085,23633.0
2017-08-08 15:00:00,98.46,98.46,98.43,98.43,5183.0,80.2085,80.2085,80.184,80.184,5183.0
2017-08-08 15:05:00,98.42,98.47,98.4,98.44,6639.0,80.1759,80.2166,80.1596,80.1922,6639.0
2017-08-08 15:10:00,98.43,98.44,98.43,98.43,57112.0,80.184,80.1922,80.184,80.184,57112.0
2017-08-08 15:15:00,98.43,98.44,98.41,98.43,71080.0,80.184,80.1922,80.1678,80.184,71080.0
2017-08-08 15:20:00,98.44,98.44,98.36,98.36,8101.0,80.1922,80.1922,80.127,80.127,8101.0
2017-08-08 15:25:00,98.36,98.38,98.27,98.32,6427.0,80.127,80.1433,80.0537,80.0944,6427.0
2017-08-08 15:30:00,98.29,98.32,98.2,98.24,14879.0,80.07,80.0944,79.9967,80.0293,14879.0
2017-08-08 15:35:00,98.24,98.29,98.16,98.29,9065.0,80.0293,80.07,79.9641,80.07,9065.0
2017-08-08 15:40:00,98.29,98.33,98.28,98.29,5779.0,80.07,80.1026,80.0619,80.07,5779.0
2017-08-08 15:45:00,98.32,98.34,98.3,98.31,11739.0,80.0944,80.1107,80.0781,80.0863,11739.0
2017-08-08 15:50:00,98.29,98.31,98.21,98.25,14236.0,80.07,80.0863,80.0048,80.0374,14236.0
2017-08-08 15:55:00,98.25,98.34,98.25,98.33,30450.0,80.0374,80.1107,80.0374,80.1026,30450.0
2017-08-09 09:30:00,98.13,98.24,98.06,98.2,40656.0,79.9397,80.0293,79.8826,79.9967,40656.0
2017-08-09 09:35:00,98.22,98.23,98.07,98.08,18670.0,80.013,80.0211,79.8908,79.8989,18670.0
2017-08-09 09:40:00,98.03,98.03,97.93,98.0,24986.0,79.8582,79.8582,79.7767,79.8338,24986.0
2017-08-09 09:45:00,98.01,98.1,97.98,98.09,7672.0,79.8419,79.9152,79.8175,79.9071,7672.0
2017-08-09 09:50:00,98.1,98.14,98.06,98.08,12727.0,79.9152,79.9478,79.8826,79.8989,12727.0
2017-08-09 09:55:00,98.11,98.2,98.09,98.17,24285.0,79.9234,79.9967,79.9071,79.9722,24285.0
2017-08-09 10:00:00,98.18,98.18,98.06,98.06,22904.0,79.9804,79.9804,79.8826,79.8826,22904.0
2017-08-09 10:05:00,98.06,98.07,98.02,98.07,13263.0,79.8826,79.8908,79.8501,79.8908,13263.0
2017-08-09 10:10:00,98.07,98.08,98.02,98.02,15040.0,79.8908,79.8989,79.8501,79.8501,15040.0
2017-08-09 10:15:00,98.04,98.13,98.04,98.09,10524.0,79.8663,79.9397,79.8663,79.9071,10524.0
2017-08-09 10:20:00,98.13,98.16,98.12,98.14,17870.0,79.9397,79.9641,79.9315,79.9478,17870.0
2017-08-09 10:25:00,98.13,98.14,98.09,98.13,35035.0,79.9397,79.9478,79.9071,79.9397,35035.0
2017-08-09 10:30:00,98.11,98.22,98.1,98.22,4250.0,79.9234,80.013,79.9152,80.013,4250.0
2017-08-09 10:35:00,98.24,98.25,98.12,98.14,4868.0,80.0293,80.0374,79.9315,79.9478,4868.0
2017-08-09 10:40:00,98.13,98.17,98.13,98.16,5840.0,79.9397,79.9722,79.9397,79.9641,5840.0
2017-08-09 10:45:00,98.16,98.18,98.14,98.15,4181.0,79.9641,79.9804,79.9478,79.956,4181.0
2017-08-09 10:50:00,98.14,98.17,98.13,98.16,1843.0,79.9478,79.9722,79.9397,79.9641,1843.0
2017-08-09 10:55:00,98.18,98.21,98.17,98.2,3218.0,79.9804,80.0048,79.9722,79.9967,3218.0
2017-08-09 11:00:00,98.19,98.19,98.11,98.13,4601.0,79.9885,79.9885,79.9234,79.9397,4601.0
2017-08-09 11:05:00,98.15,98.16,98.11,98.12,4006.0,79.956,79.9641,79.9234,79.9315,4006.0
2017-08-09 11:10:00,98.11,98.12,98.05,98.07,19909.0,79.9234,79.9315,79.8745,79.8908,19909.0
2017-08-09 11:15:00,98.06,98.07,98.0,98.01,3231.0,79.8826,79.8908,79.8338,79.8419,3231.0
2017-08-09 11:20:00,98.01,98.08,98.01,98.07,2077.0,79.8419,79.8989,79.8419,79.8908,2077.0
2017-08-09 11:25:00,98.03,98.07,98.03,98.05,6628.0,79.8582,79.8908,79.8582,79.8745,6628.0
2017-08-09 11:30:00,98.03,98.08,98.03,98.08,8521.0,79.8582,79.8989,79.8582,79.8989,8521.0
2017-08-09 11:35:00,98.07,98.11,98.06,98.1,4078.0,79.8908,79.9234,79.8826,79.9152,4078.0
2017-08-09 11:40:00,98.11,98.12,98.09,98.1,11625.0,79.9234,79.9315,79.9071,79.9152,11625.0
2017-08-09 11:45:00,98.09,98.09,98.06,98.08,8603.0,79.9071,79.9071,79.8826,79.8989,8603.0
2017-08-09 11:50:00,98.08,98.23,98.06,98.19,15631.0,79.8989,80.0211,79.8826,79.9885,15631.0
2017-08-09 11:55:00,98.19,98.21,98.18,98.2,4739.0,79.9885,80.0048,79.9804,79.9967,4739.0
2017-08-09 12:00:00,98.2,98.22,98.17,98.2,4463.0,79.9967,80.013,79.9722,79.9967,4463.0
2017-08-09 12:05:00,98.19,98.21,98.15,98.16,3760.0,79.9885,80.0048,79.956,79.9641,3760.0
2017-08-09 12:10:00,98.16,98.17,98.13,98.14,2437.0,79.9641,79.9722,79.9397,79.9478,2437.0
2017-08-09 12:15:00,98.16,98.17,98.16,98.17,955.0,79.9641,79.9722,79.9641,79.9722,955.0
2017-08-09 12:20:00,98.19,98.21,98.19,98.2,3394.0,79.9885,80.0048,79.9885,79.9967,3394.0
2017-08-09 12:25:00,98.2,98.21,98.15,98.15,12724.0,79.9967,80.0048,79.956,79.956,12724.0
2017-08-09 12:30:00,98.16,98.17,98.15,98.16,3227.0,79.9641,79.9722,79.956,79.9641,3227.0
2017-08-09 12:35:00,98.16,98.17,98.13,98.14,4028.0,79.9641,79.9722,79.9397,79.9478,4028.0
2017-08-09 12:40:00,98.13,98.14,98.11,98.13,1718.0,79.9397,79.9478,79.9234,79.9397,1718.0
2017-08-09 12:45:00,98.15,98.15,98.12,98.14,1508.0,79.956,79.956,79.9315,79.9478,1508.0
2017-08-09 12:50:00,98.13,98.14,98.11,98.14,3092.0,79.9397,79.9478,79.9234,79.9478,3092.0
2017-08-09 12:55:00,98.14,98.15,98.1,98.11,3304.0,79.9478,79.956,79.9152,79.9234,3304.0
2017-08-09 13:00:00,98.11,98.17,98.1,98.16,12159.0,79.9234,79.9722,79.9152,79.9641,12159.0
2017-08-09 13:05:00,98.15,98.16,98.14,98.15,4294.0,79.956,79.9641,79.9478,79.956,4294.0
2017-08-09 13:10:00,98.15,98.16,98.13,98.14,2961.0,79.956,79.9641,79.9397,79.9478,2961.0
2017-08-09 13:15:00,98.13,98.13,98.1,98.1,1795.0,79.9397,79.9397,79.9152,79.9152,1795.0
2017-08-09 13:20:00,98.1,98.14,98.1,98.12,7819.0,79.9152,79.9478,79.9152,79.9315,7819.0
2017-08-09 13:25:00,98.12,98.13,98.1,98.12,15093.0,79.9315,79.9397,79.9152,79.9315,15093.0
2017-08-09 13:30:00,98.13,98.13,98.12,98.12,4532.0,79.9397,79.9397,79.9315,79.9315,4532.0
2017-08-09 13:35:00,98.11,98.12,98.09,98.1,37989.0,79.9234,79.9315,79.9071,79.9152,37989.0
2017-08-09 13:40:00,98.1,98.17,98.09,98.13,6079.0,79.9152,79.9722,79.9071,79.9397,6079.0
2017-08-09 13:45:00,98.13,98.13,98.11,98.11,4423.0,79.9397,79.9397,79.9234,79.9234,4423.0
2017-08-09 13:50:00,98.11,98.12,98.07,98.09,10194.0,79.9234,79.9315,79.8908,79.9071,10194.0
2017-08-09 13:55:00,98.08,98.09,98.05,98.07,8839.0,79.8989,79.9071,79.8745,79.8908,8839.0
2017-08-09 14:00:00,98.07,98.08,98.04,98.06,11079.0,79.8908,79.8989,79.8663,79.8826,11079.0
2017-08-09 14:05:00,98.06,98.07,98.02,98.02,9174.0,79.8826,79.8908,79.8501,79.8501,9174.0
2017-08-09 14:10:00,98.01,98.04,98.0,98.02,7892.0,79.8419,79.8663,79.8338,79.8501,7892.0
2017-08-09 14:15:00,98.0,98.03,98.0,98.01,2626.0,79.8338,79.8582,79.8338,79.8419,2626.0
2017-08-09 14:20:00,98.02,98.05,98.0,98.05,7087.0,79.8501,79.8745,79.8338,79.8745,7087.0
2017-08-09 14:25:00,98.03,98.05,98.02,98.05,14284.0,79.8582,79.8745,79.8501,79.8745,14284.0
2017-08-09 14:30:00,98.06,98.06,97.99,98.0,8314.0,79.8826,79.8826,79.8256,79.8338,8314.0
2017-08-09 14:35:00,98.0,98.02,97.99,98.01,4508.0,79.8338,79.8501,79.8256,79.8419,4508.0
2017-08-09 14:40:00,98.01,98.03,98.0,98.01,3034.0,79.8419,79.8582,79.8338,79.8419,3034.0
2017-08-09 14:45:00,98.02,98.03,97.98,98.03,12378.0,79.8501,79.8582,79.8175,79.8582,12378.0
2017-08-09 14:50:00,98.02,98.06,98.02,98.06,3862.0,79.8501,79.8826,79.8501,79.8826,3862.0
2017-08-09 14:55:00,98.06,98.08,98.06,98.07,1604.0,79.8826,79.8989,79.8826,79.8908,1604.0
2017-08-09 15:00:00,98.06,98.08,98.05,98.08,2777.0,79.8826,79.8989,79.8745,79.8989,2777.0
2017-08-09 15:05:00,98.06,98.06,98.01,98.01,4277.0,79.8826,79.8826,79.8419,79.8419,4277.0
2017-08-09 15:10:00,98.02,98.07,98.01,98.05,1728.0,79.8501,79.8908,79.8419,79.8745,1728.0
2017-08-09 15:15:00,98.06,98.1,98.05,98.09,5230.0,79.8826,79.9152,79.8745,79.9071,5230.0
2017-08-09 15:20:00,98.08,98.1,98.07,98.09,5762.0,79.8989,79.9152,79.8908,79.9071,5762.0
2017-08-09 15:25:00,98.1,98.13,98.09,98.09,6834.0,79.9152,79.9397,79.9071,79.9071,6834.0
2017-08-09 15:30:00,98.09,98.11,98.07,98.1,6936.0,79.9071,79.9234,79.8908,79.9152,6936.0
2017-08-09 15:35:00,98.1,98.18,98.08,98.17,14071.0,79.9152,79.9804,79.8989,79.9722,14071.0
2017-08-09 15:40:00,98.17,98.19,98.16,98.17,9349.0,79.9722,79.9885,79.9641,79.9722,9349.0
2017-08-09 15:45:00,98.18,98.24,98.18,98.23,4288.0,79.9804,80.0293,79.9804,80.0211,4288.0
2017-08-09 15:50:00,98.25,98.28,98.21,98.23,15049.0,80.0374,80.0619,80.0048,80.0211,15049.0
2017-08-09 15:55:00,98.24,98.3,98.22,98.3,41428.0,80.0293,80.0781,80.013,80.0781,41428.0
2017-08-10 09:30:00,97.95,97.95,97.82,97.92,24129.0,79.793,79.793,79.6871,79.7686,24129.0
2017-08-10 09:35:00,97.91,97.92,97.84,97.85,16574.0,79.7604,79.7686,79.7034,79.7116,16574.0
2017-08-10 09:40:00,97.84,97.86,97.71,97.78,33137.0,79.7034,79.7197,79.5975,79.6545,33137.0
2017-08-10 09:45:00,97.72,97.79,97.72,97.79,5273.0,79.6057,79.6627,79.6057,79.6627,5273.0
2017-08-10 09:50:00,97.79,97.86,97.79,97.86,6051.0,79.6627,79.7197,79.6627,79.7197,6051.0
2017-08-10 09:55:00,97.85,97.86,97.77,97.77,7004.0,79.7116,79.7197,79.6464,79.6464,7004.0
2017-08-10 10:00:00,97.8,97.8,97.66,97.68,29782.0,79.6708,79.6708,79.5568,79.5731,29782.0
2017-08-10 10:05:00,97.67,97.68,97.55,97.65,7067.0,79.5649,79.5731,79.4672,79.5486,7067.0
2017-08-10 10:10:00,97.61,97.66,97.59,97.62,15733.0,79.5161,79.5568,79.4998,79.5242,15733.0
2017-08-10 10:15:00,97.6,97.68,97.56,97.68,5393.0,79.5079,79.5731,79.4753,79.5731,5393.0
2017-08-10 10:20:00,97.7,97.7,97.66,97.67,2777.0,79.5894,79.5894,79.5568,79.5649,2777.0
2017-08-10 10:25:00,97.6,97.7,97.59,97.68,14808.0,79.5079,79.5894,79.4998,79.5731,14808.0
2017-08-10 10:30:00,97.7,97.72,97.64,97.71,9930.0,79.5894,79.6057,79.5405,79.5975,9930.0
2017-08-10 10:35:00,97.69,97.75,97.69,97.74,12659.0,79.5812,79.6301,79.5812,79.622,12659.0
2017-08-10 10:40:00,97.75,97.76,97.68,97.75,4166.0,79.6301,79.6382,79.5731,79.6301,4166.0
2017-08-10 10:45:00,97.75,97.75,97.69,97.7,14622.0,79.6301,79.6301,79.5812,79.5894,14622.0
2017-08-10 10:50:00,97.7,97.7,97.63,97.67,3245.0,79.5894,79.5894,79.5323,79.5649,3245.0
2017-08-10 10:55:00,97.65,97.66,97.63,97.64,2120.0,79.5486,79.5568,79.5323,79.5405,2120.0
2017-08-10 11:00:00,97.61,97.65,97.59,97.6,9334.0,79.5161,79.5486,79.4998,79.5079,9334.0
2017-08-10 11:05:00,97.61,97.66,97.6,97.66,5047.0,79.5161,79.5568,79.5079,79.5568,5047.0
2017-08-10 11:10:00,97.66,97.66,97.61,97.63,3945.0,79.5568,79.5568,79.5161,79.5323,3945.0
2017-08-10 11:15:00,97.61,97.62,97.56,97.57,3890.0,79.5161,79.5242,79.4753,79.4835,3890.0
2017-08-10 11:20:00,97.59,97.59,97.5,97.5,12407.0,79.4998,79.4998,79.4264,79.4264,12407.0
2017-08-10 11:25:00,97.49,97.59,97.48,97.58,15820.0,79.4183,79.4998,79.4101,79.4916,15820.0
2017-08-10 11:30:00,97.59,97.65,97.58,97.63,13753.0,79.4998,79.5486,79.4916,79.5323,13753.0
2017-08-10 11:35:00,97.63,97.67,97.61,97.64,11847.0,79.5323,79.5649,79.5161,79.5405,11847.0
2017-08-10 11:40:00,97.64,97.65,97.56,97.61,9749.0,79.5405,79.5486,79.4753,79.5161,9749.0
2017-08-10 11:45:00,97.58,97.58,97.54,97.55,6271.0,79.4916,79.4916,79.459,79.4672,6271.0
2017-08-10 11:50:00,97.55,97.57,97.5,97.56,3652.0,79.4672,79.4835,79.4264,79.4753,3652.0
2017-08-10 11:55:00,97.54,97.58,97.54,97.54,2936.0,79.459,79.4916,79.459,79.459,2936.0
2017-08-10 12:00:00,97.53,97.53,97.48,97.5,12290.0,79.4509,79.4509,79.4101,79.4264,12290.0
2017-08-10 12:05:00,97.48,97.54,97.48,97.54,2876.0,79.4101,79.459,79.4101,79.459,2876.0
2017-08-10 12:10:00,97.54,97.56,97.52,97.52,7853.0,79.459,79.4753,79.4427,79.4427,7853.0
2017-08-10 12:15:00,97.54,97.55,97.47,97.49,8863.0,79.459,79.4672,79.402,79.4183,8863.0
2017-08-10 12:20:00,97.48,97.49,97.44,97.48,4755.0,79.4101,79.4183,79.3776,79.4101,4755.0
2017-08-10 12:25:00,97.49,97.5,97.45,97.47,15404.0,79.4183,79.4264,79.3857,79.402,15404.0
2017-08-10 12:30:00,97.45,97.45,97.42,97.42,10559.0,79.3857,79.3857,79.3613,79.3613,10559.0
2017-08-10 12:35:00,97.42,97.47,97.4,97.44,3608.0,79.3613,79.402,79.345,79.3776,3608.0
2017-08-10 12:40:00,97.47,97.48,97.43,97.44,7235.0,79.402,79.4101,79.3694,79.3776,7235.0
2017-08-10 12:45:00,97.44,97.51,97.44,97.5,10147.0,79.3776,79.4346,79.3776,79.4264,10147.0
2017-08-10 12:50:00,97.48,97.52,97.47,97.52,7231.0,79.4101,79.4427,79.402,79.4427,7231.0
2017-08-10 12:55:00,97.5,97.55,97.5,97.54,15008.0,79.4264,79.4672,79.4264,79.459,15008.0
2017-08-10 13:00:00,97.54,97.61,97.54,97.61,7975.0,79.459,79.5161,79.459,79.5161,7975.0
2017-08-10 13:05:00,97.62,97.62,97.54,97.56,3549.0,79.5242,79.5242,79.459,79.4753,3549.0
2017-08-10 13:10:00,97.55,97.56,97.51,97.52,5481.0,79.4672,79.4753,79.4346,79.4427,5481.0
2017-08-10 13:15:00,97.52,97.56,97.51,97.55,1611.0,79.4427,79.4753,79.4346,79.4672,1611.0
2017-08-10 13:20:00,97.54,97.63,97.54,97.59,7830.0,79.459,79.5323,79.459,79.4998,7830.0
2017-08-10 13:25:00,97.59,97.61,97.56,97.6,15285.0,79.4998,79.5161,79.4753,79.5079,15285.0
2017-08-10 13:30:00,97.6,97.6,97.57,97.58,2383.0,79.5079,79.5079,79.4835,79.4916,2383.0
2017-08-10 13:35:00,97.59,97.59,97.55,97.57,9725.0,79.4998,79.4998,79.4672,79.4835,9725.0
2017-08-10 13:40:00,97.53,97.54,97.48,97.48,3072.0,79.4509,79.459,79.4101,79.4101,3072.0
2017-08-10 13:45:00,97.48,97.49,97.47,97.48,10998.0,79.4101,79.4183,79.402,79.4101,10998.0
2017-08-10 13:50:00,97.47,97.5,97.46,97.48,8200.0,79.402,79.4264,79.3939,79.4101,8200.0
2017-08-10 13:55:00,97.48,97.52,97.45,97.52,5229.0,79.4101,79.4427,79.3857,79.4427,5229.0
2017-08-10 14:00:00,97.5,97.51,97.44,97.48,5795.0,79.4264,79.4346,79.3776,79.4101,5795.0
2017-08-10 14:05:00,97.48,97.51,97.44,97.48,42746.0,79.4101,79.4346,79.3776,79.4101,42746.0
2017-08-10 14:10:00,97.5,97.55,97.49,97.55,40283.0,79.4264,79.4672,79.4183,79.4672,40283.0
2017-08-10 14:15:00,97.54,97.61,97.53,97.6,20984.0,79.459,79.5161,79.4509,79.5079,20984.0
2017-08-10 14:20:00,97.67,97.68,97.63,97.64,3842.0,79.5649,79.5731,79.5323,79.5405,3842.0
2017-08-10 14:25:00,97.62,97.63,97.58,97.59,4601.0,79.5242,79.5323,79.4916,79.4998,4601.0
2017-08-10 14:30:00,97.61,97.74,97.6,97.69,7811.0,79.5161,79.622,79.5079,79.5812,7811.0
2017-08-10 14:35:00,97.68,97.68,97.56,97.56,7086.0,79.5731,79.5731,79.4753,79.4753,7086.0
2017-08-10 14:40:00,97.58,97.62,97.56,97.6,6397.0,79.4916,79.5242,79.4753,79.5079,6397.0
2017-08-10 14:45:00,97.58,97.64,97.56,97.63,6092.0,79.4916,79.5405,79.4753,79.5323,6092.0
2017-08-10 14:50:00,97.62,97.63,97.58,97.59,6462.0,79.5242,79.5323,79.4916,79.4998,6462.0
2017-08-10 14:55:00,97.57,97.59,97.52,97.53,4323.0,79.4835,79.4998,79.4427,79.4509,4323.0
2017-08-10 15:00:00,97.54,97.59,97.5,97.51,13182.0,79.459,79.4998,79.4264,79.4346,13182.0
2017-08-10 15:05:00,97.51,97.53,97.47,97.5,6699.0,79.4346,79.4509,79.402,79.4264,6699.0
2017-08-10 15:10:00,97.49,97.49,97.38,97.4,11723.0,79.4183,79.4183,79.3287,79.345,11723.0
2017-08-10 15:15:00,97.39,97.39,97.31,97.35,11572.0,79.3368,79.3368,79.2717,79.3042,11572.0
2017-08-10 15:20:00,97.34,97.34,97.28,97.31,9264.0,79.2961,79.2961,79.2472,79.2717,9264.0
2017-08-10 15:25:00,97.3,97.33,97.27,97.33,9728.0,79.2635,79.288,79.2391,79.288,9728.0
2017-08-10 15:30:00,97.33,97.36,97.24,97.25,9509.0,79.288,79.3124,79.2146,79.2228,9509.0
2017-08-10 15:35:00,97.28,97.29,97.21,97.21,13795.0,79.2472,79.2554,79.1902,79.1902,13795.0
2017-08-10 15:40:00,97.22,97.28,97.21,97.24,21541.0,79.1983,79.2472,79.1902,79.2146,21541.0
2017-08-10 15:45:00,97.23,97.23,97.13,97.14,18465.0,79.2065,79.2065,79.125,79.1332,18465.0
2017-08-10 15:50:00,97.14,97.2,97.13,97.2,13210.0,79.1332,79.1821,79.125,79.1821,13210.0
2017-08-10 15:55:00,97.2,97.23,97.12,97.15,37573.0,79.1821,79.2065,79.1169,79.1413,37573.0
2017-08-11 09:30:00,97.15,97.32,97.15,97.32,23952.0,79.1413,79.2798,79.1413,79.2798,23952.0
2017-08-11 09:35:00,97.31,97.33,97.18,97.19,5355.0,79.2717,79.288,79.1658,79.1739,5355.0
2017-08-11 09:40:00,97.18,97.21,97.15,97.18,32596.0,79.1658,79.1902,79.1413,79.1658,32596.0
2017-08-11 09:45:00,97.2,97.2,97.05,97.11,5205.0,79.1821,79.1821,79.0599,79.1087,5205.0
2017-08-11 09:50:00,97.12,97.18,97.12,97.17,6138.0,79.1169,79.1658,79.1169,79.1576,6138.0
2017-08-11 09:55:00,97.16,97.16,97.09,97.13,3839.0,79.1495,79.1495,79.0924,79.125,3839.0
2017-08-11 10:00:00,97.12,97.13,97.09,97.12,20556.0,79.1169,79.125,79.0924,79.1169,20556.0
2017-08-11 10:05:00,97.13,97.29,97.13,97.25,8352.0,79.125,79.2554,79.125,79.2228,8352.0
2017-08-11 10:10:00,97.26,97.31,97.26,97.29,5243.0,79.2309,79.2717,79.2309,79.2554,5243.0
2017-08-11 10:15:00,97.28,97.29,97.22,97.23,2815.0,79.2472,79.2554,79.1983,79.2065,2815.0
2017-08-11 10:20:00,97.22,97.24,97.2,97.21,1292.0,79.1983,79.2146,79.1821,79.1902,1292.0
2017-08-11 10:25:00,97.21,97.23,97.19,97.19,2527.0,79.1902,79.2065,79.1739,79.1739,2527.0
2017-08-11 10:30:00,97.21,97.25,97.18,97.25,5639.0,79.1902,79.2228,79.1658,79.2228,5639.0
2017-08-11 10:35:00,97.25,97.29,97.22,97.24,1736.0,79.2228,79.2554,79.1983,79.2146,1736.0
2017-08-11 10:40:00,97.24,97.31,97.23,97.27,8675.0,79.2146,79.2717,79.2065,79.2391,8675.0
2017-08-11 10:45:00,97.28,97.3,97.28,97.28,2265.0,79.2472,79.2635,79.2472,79.2472,2265.0
2017-08-11 10:50:00,97.29,97.31,97.28,97.3,4925.0,79.2554,79.2717,79.2472,79.2635,4925.0
2017-08-11 10:55:00,97.29,97.32,97.28,97.3,16521.0,79.2554,79.2798,79.2472,79.2635,16521.0
2017-08-11 11:00:00,97.3,97.3,97.24,97.25,6458.0,79.2635,79.2635,79.2146,79.2228,6458.0
2017-08-11 11:05:00,97.26,97.28,97.24,97.25,4812.0,79.2309,79.2472,79.2146,79.2228,4812.0
2017-08-11 11:10:00,97.25,97.26,97.24,97.26,821.0,79.2228,79.2309,79.2146,79.2309,821.0
2017-08-11 11:15:00,97.25,97.25,97.18,97.18,4315.0,79.2228,79.2228,79.1658,79.1658,4315.0
2017-08-11 11:20:00,97.15,97.15,97.09,97.12,10767.0,79.1413,79.1413,79.0924,79.1169,10767.0
2017-08-11 11:25:00,97.12,97.17,97.07,97.08,11350.0,79.1169,79.1576,79.0762,79.0843,11350.0
2017-08-11 11:30:00,97.1,97.13,97.07,97.13,3637.0,79.1006,79.125,79.0762,79.125,3637.0
2017-08-11 11:35:00,97.14,97.19,97.14,97.16,5251.0,79.1332,79.1739,79.1332,79.1495,5251.0
2017-08-11 11:40:00,97.15,97.17,97.12,97.17,1960.0,79.1413,79.1576,79.1169,79.1576,1960.0
2017-08-11 11:45:00,97.17,97.22,97.17,97.17,9227.0,79.1576,79.1983,79.1576,79.1576,9227.0
2017-08-11 11:50:00,97.17,97.19,97.14,97.15,1826.0,79.1576,79.1739,79.1332,79.1413,1826.0
2017-08-11 11:55:00,97.14,97.15,97.1,97.1,8370.0,79.1332,79.1413,79.1006,79.1006,8370.0
2017-08-11 12:00:00,97.11,97.11,97.07,97.08,2527.0,79.1087,79.1087,79.0762,79.0843,2527.0
2017-08-11 12:05:00,97.09,97.15,97.09,97.13,4393.0,79.0924,79.1413,79.0924,79.125,4393.0
2017-08-11 12:10:00,97.14,97.18,97.13,97.15,12534.0,79.1332,79.1658,79.125,79.1413,12534.0
2017-08-11 12:15:00,97.14,97.16,97.13,97.15,1783.0,79.1332,79.1495,79.125,79.1413,1783.0
2017-08-11 12:20:00,97.16,97.17,97.15,97.16,1889.0,79.1495,79.1576,79.1413,79.1495,1889.0
2017-08-11 12:25:00,97.14,97.15,97.12,97.12,2346.0,79.1332,79.1413,79.1169,79.1169,2346.0
2017-08-11 12:30:00,97.11,97.14,97.1,97.13,1657.0,79.1087,79.1332,79.1006,79.125,1657.0
2017-08-11 12:35:00,97.12,97.15,97.12,97.14,2774.0,79.1169,79.1413,79.1169,79.1332,2774.0
2017-08-11 12:40:00,97.15,97.18,97.15,97.16,2751.0,79.1413,79.1658,79.1413,79.1495,2751.0
2017-08-11 12:45:00,97.17,97.18,97.13,97.14,4496.0,79.1576,79.1658,79.125,79.1332,4496.0
2017-08-11 12:50:00,97.15,97.15,97.12,97.14,7814.0,79.1413,79.1413,79.1169,79.1332,7814.0
2017-08-11 12:55:00,97.14,97.14,97.12,97.13,1549.0,79.1332,79.1332,79.1169,79.125,1549.0
2017-08-11 13:00:00,97.11,97.14,97.1,97.14,3086.0,79.1087,79.1332,79.1006,79.1332,3086.0
2017-08-11 13:05:00,97.14,97.19,97.13,97.18,3529.0,79.1332,79.1739,79.125,79.1658,3529.0
2017-08-11 13:10:00,97.18,97.18,97.16,97.16,1442.0,79.1658,79.1658,79.1495,79.1495,1442.0
2017-08-11 13:15:00,97.17,97.2,97.16,97.19,2842.0,79.1576,79.1821,79.1495,79.1739,2842.0
2017-08-11 13:20:00,97.19,97.19,97.12,97.13,2783.0,79.1739,79.1739,79.1169,79.125,2783.0
2017-08-11 13:25:00,97.13,97.18,97.12,97.14,7475.0,79.125,79.1658,79.1169,79.1332,7475.0
2017-08-11 13:30:00,97.15,97.18,97.15,97.15,2349.0,79.1413,79.1658,79.1413,79.1413,2349.0
2017-08-11 13:35:00,97.15,97.16,97.12,97.12,5059.0,79.1413,79.1495,79.1169,79.1169,5059.0
2017-08-11 13:40:00,97.13,97.14,97.08,97.1,27857.0,79.125,79.1332,79.0843,79.1006,27857.0
2017-08-11 13:45:00,97.11,97.13,97.1,97.12,18756.0,79.1087,79.125,79.1006,79.1169,18756.0
2017-08-11 13:50:00,97.13,97.14,97.11,97.13,25112.0,79.125,79.1332,79.1087,79.125,25112.0
2017-08-11 13:55:00,97.13,97.15,97.13,97.13,2727.0,79.125,79.1413,79.125,79.125,2727.0
2017-08-11 14:00:00,97.13,97.15,97.13,97.14,1996.0,79.125,79.1413,79.125,79.1332,1996.0
2017-08-11 14:05:00,97.13,97.15,97.12,97.15,5882.0,79.125,79.1413,79.1169,79.1413,5882.0
2017-08-11 14:10:00,97.15,97.18,97.13,97.17,4380.0,79.1413,79.1658,79.125,79.1576,4380.0
2017-08-11 14:15:00,97.18,97.22,97.16,97.16,38914.0,79.1658,79.1983,79.1495,79.1495,38914.0
2017-08-11 14:20:00,97.16,97.17,97.15,97.15,100837.0,79.1495,79.1576,79.1413,79.1413,100837.0
2017-08-11 14:25:00,97.14,97.14,97.11,97.12,14362.0,79.1332,79.1332,79.1087,79.1169,14362.0
2017-08-11 14:30:00,97.12,97.12,97.07,97.08,5658.0,79.1169,79.1169,79.0762,79.0843,5658.0
2017-08-11 14:35:00,97.05,97.05,96.96,97.01,16302.0,79.0599,79.0599,78.9865,79.0273,16302.0
2017-08-11 14:40:00,97.01,97.07,97.01,97.03,3950.0,79.0273,79.0762,79.0273,79.0436,3950.0
2017-08-11 14:45:00,97.04,97.06,96.99,97.02,797803.0,79.0517,79.068,79.011,79.0354,797803.0
2017-08-11 14:50:00,97.03,97.07,96.97,96.98,19764.0,79.0436,79.0762,78.9947,79.0028,19764.0
2017-08-11 14:55:00,96.98,97.03,96.92,96.95,10944.0,79.0028,79.0436,78.954,78.9784,10944.0
2017-08-11 15:00:00,96.96,97.01,96.96,96.98,12908.0,78.9865,79.0273,78.9865,79.0028,12908.0
2017-08-11 15:05:00,97.01,97.01,96.97,96.97,29944.0,79.0273,79.0273,78.9947,78.9947,29944.0
2017-08-11 15:10:00,96.98,97.0,96.97,96.97,6355.0,79.0028,79.0191,78.9947,78.9947,6355.0
2017-08-11 15:15:00,96.96,96.98,96.91,96.92,3211.0,78.9865,79.0028,78.9458,78.954,3211.0
2017-08-11 15:20:00,96.93,96.99,96.93,96.99,7011.0,78.9621,79.011,78.9621,79.011,7011.0
2017-08-11 15:25:00,96.99,97.03,96.99,96.99,4970.0,79.011,79.0436,79.011,79.011,4970.0
2017-08-11 15:30:00,97.0,97.01,96.96,96.99,8332.0,79.0191,79.0273,78.9865,79.011,8332.0
2017-08-11 15:35:00,96.97,97.07,96.97,97.07,10841.0,78.9947,79.0762,78.9947,79.0762,10841.0
2017-08-11 15:40:00,97.06,97.06,97.04,97.05,8339.0,79.068,79.068,79.0517,79.0599,8339.0
2017-08-11 15:45:00,97.05,97.14,97.05,97.13,11141.0,79.0599,79.1332,79.0599,79.125,11141.0
2017-08-11 15:50:00,97.13,97.13,97.1,97.12,41819.0,79.125,79.125,79.1006,79.1169,41819.0
2017-08-11 15:55:00,97.11,97.12,96.99,97.02,32513.0,79.1087,79.1169,79.011,79.0354,32513.0
2017-08-14 09:30:00,97.59,97.69,97.52,97.67,84483.0,79.4998,79.5812,79.4427,79.5649,84483.0
2017-08-14 09:35:00,97.68,97.76,97.67,97.76,13124.0,79.5731,79.6382,79.5649,79.6382,13124.0
2017-08-14 09:40:00,97.77,97.81,97.77,97.8,2583.0,79.6464,79.679,79.6464,79.6708,2583.0
2017-08-14 09:45:00,97.81,97.82,97.79,97.81,2187.0,79.679,79.6871,79.6627,79.679,2187.0
2017-08-14 09:50:00,97.82,97.85,97.76,97.82,4679.0,79.6871,79.7116,79.6382,79.6871,4679.0
2017-08-14 09:55:00,97.85,97.86,97.83,97.84,1898.0,79.7116,79.7197,79.6953,79.7034,1898.0
2017-08-14 10:00:00,97.85,97.87,97.84,97.87,21767.0,79.7116,79.7279,79.7034,79.7279,21767.0
2017-08-14 10:05:00,97.85,97.88,97.83,97.87,6850.0,79.7116,79.736,79.6953,79.7279,6850.0
2017-08-14 10:10:00,97.84,97.86,97.81,97.81,28188.0,79.7034,79.7197,79.679,79.679,28188.0
2017-08-14 10:15:00,97.82,97.85,97.81,97.85,13899.0,79.6871,79.7116,79.679,79.7116,13899.0
2017-08-14 10:20:00,97.85,97.88,97.85,97.87,6356.0,79.7116,79.736,79.7116,79.7279,6356.0
2017-08-14 10:25:00,97.88,97.88,97.85,97.86,4479.0,79.736,79.736,79.7116,79.7197,4479.0
2017-08-14 10:30:00,97.86,97.88,97.85,97.87,3743.0,79.7197,79.736,79.7116,79.7279,3743.0
2017-08-14 10:35:00,97.89,97.93,97.88,97.93,1965.0,79.7441,79.7767,79.736,79.7767,1965.0
2017-08-14 10:40:00,97.94,97.97,97.93,97.97,3643.0,79.7849,79.8093,79.7767,79.8093,3643.0
2017-08-14 10:45:00,97.97,98.0,97.96,97.98,5188.0,79.8093,79.8338,79.8012,79.8175,5188.0
2017-08-14 10:50:00,98.01,98.05,98.01,98.02,6692.0,79.8419,79.8745,79.8419,79.8501,6692.0
2017-08-14 10:55:00,98.02,98.02,97.99,98.0,4309.0,79.8501,79.8501,79.8256,79.8338,4309.0
2017-08-14 11:00:00,97.99,98.0,97.97,97.97,3799.0,79.8256,79.8338,79.8093,79.8093,3799.0
2017-08-14 11:05:00,97.99,98.01,97.99,98.01,2266.0,79.8256,79.8419,79.8256,79.8419,2266.0
2017-08-14 11:10:00,98.01,98.02,97.98,97.98,7238.0,79.8419,79.8501,79.8175,79.8175,7238.0
2017-08-14 11:15:00,97.99,97.99,97.94,97.94,7082.0,79.8256,79.8256,79.7849,79.7849,7082.0
2017-08-14 11:20:00,97.96,97.99,97.95,97.98,1628.0,79.8012,79.8256,79.793,79.8175,1628.0
2017-08-14 11:25:00,97.99,98.01,97.97,98.0,53713.0,79.8256,79.8419,79.8093,79.8338,53713.0
2017-08-14 11:30:00,98.01,98.02,97.98,98.0,20318.0,79.8419,79.8501,79.8175,79.8338,20318.0
2017-08-14 11:35:00,97.99,97.99,97.96,97.98,5900.0,79.8256,79.8256,79.8012,79.8175,5900.0
2017-08-14 11:40:00,98.01,98.01,97.98,98.0,7077.0,79.8419,79.8419,79.8175,79.8338,7077.0
2017-08-14 11:45:00,98.01,98.05,98.0,98.04,15726.0,79.8419,79.8745,79.8338,79.8663,15726.0
2017-08-14 11:50:00,98.03,98.04,97.99,97.99,9898.0,79.8582,79.8663,79.8256,79.8256,9898.0
2017-08-14 11:55:00,98.01,98.02,97.99,98.01,6325.0,79.8419,79.8501,79.8256,79.8419,6325.0
2017-08-14 12:00:00,98.03,98.06,98.02,98.05,39037.0,79.8582,79.8826,79.8501,79.8745,39037.0
2017-08-14 12:05:00,98.06,98.06,98.03,98.03,3251.0,79.8826,79.8826,79.8582,79.8582,3251.0
2017-08-14 12:10:00,98.03,98.04,98.02,98.02,6190.0,79.8582,79.8663,79.8501,79.8501,6190.0
2017-08-14 12:15:00,98.0,98.01,97.99,97.99,3316.0,79.8338,79.8419,79.8256,79.8256,3316.0
2017-08-14 12:20:00,98.01,98.02,97.99,97.99,3964.0,79.8419,79.8501,79.8256,79.8256,3964.0
2017-08-14 12:25:00,98.01,98.01,97.97,97.97,2580.0,79.8419,79.8419,79.8093,79.8093,2580.0
2017-08-14 12:30:00,97.95,97.97,97.94,97.96,2654.0,79.793,79.8093,79.7849,79.8012,2654.0
2017-08-14 12:35:00,97.95,97.96,97.92,97.94,22159.0,79.793,79.8012,79.7686,79.7849,22159.0
2017-08-14 12:40:00,97.93,97.95,97.92,97.95,2285.0,79.7767,79.793,79.7686,79.793,2285.0
2017-08-14 12:45:00,97.94,97.96,97.93,97.96,1566.0,79.7849,79.8012,79.7767,79.8012,1566.0
2017-08-14 12:50:00,97.96,97.96,97.95,97.96,1981.0,79.8012,79.8012,79.793,79.8012,1981.0
2017-08-14 12:55:00,97.96,97.97,97.92,97.93,1410.0,79.8012,79.8093,79.7686,79.7767,1410.0
2017-08-14 13:00:00,97.92,97.94,97.92,97.93,2729.0,79.7686,79.7849,79.7686,79.7767,2729.0
2017-08-14 13:05:00,97.94,97.98,97.93,97.97,4587.0,79.7849,79.8175,79.7767,79.8093,4587.0
2017-08-14 13:10:00,97.97,97.97,97.96,97.97,2094.0,79.8093,79.8093,79.8012,79.8093,2094.0
2017-08-14 13:15:00,97.96,97.96,97.93,97.93,847.0,79.8012,79.8012,79.7767,79.7767,847.0
2017-08-14 13:20:00,97.91,97.92,97.9,97.9,2495.0,79.7604,79.7686,79.7523,79.7523,2495.0
2017-08-14 13:25:00,97.91,97.93,97.9,97.92,7892.0,79.7604,79.7767,79.7523,79.7686,7892.0
2017-08-14 13:30:00,97.92,97.92,97.9,97.9,2945.0,79.7686,79.7686,79.7523,79.7523,2945.0
2017-08-14 13:35:00,97.9,97.93,97.89,97.92,1081.0,79.7523,79.7767,79.7441,79.7686,1081.0
2017-08-14 13:40:00,97.9,97.91,97.89,97.91,2390.0,79.7523,79.7604,79.7441,79.7604,2390.0
2017-08-14 13:45:00,97.91,97.91,97.87,97.89,11383.0,79.7604,79.7604,79.7279,79.7441,11383.0
2017-08-14 13:50:00,97.89,97.91,97.88,97.89,4898.0,79.7441,79.7604,79.736,79.7441,4898.0
2017-08-14 13:55:00,97.92,97.94,97.91,97.94,15744.0,79.7686,79.7849,79.7604,79.7849,15744.0
2017-08-14 14:00:00,97.94,97.96,97.93,97.94,5815.0,79.7849,79.8012,79.7767,79.7849,5815.0
2017-08-14 14:05:00,97.94,97.98,97.94,97.94,4877.0,79.7849,79.8175,79.7849,79.7849,4877.0
2017-08-14 14:10:00,97.93,97.94,97.91,97.93,24854.0,79.7767,79.7849,79.7604,79.7767,24854.0
2017-08-14 14:15:00,97.91,97.92,97.9,97.91,20729.0,79.7604,79.7686,79.7523,79.7604,20729.0
2017-08-14 14:20:00,97.92,97.96,97.92,97.95,2227.0,79.7686,79.8012,79.7686,79.793,2227.0
2017-08-14 14:25:00,97.96,97.96,97.93,97.94,17300.0,79.8012,79.8012,79.7767,79.7849,17300.0
2017-08-14 14:30:00,97.95,97.96,97.93,97.94,3286.0,79.793,79.8012,79.7767,79.7849,3286.0
2017-08-14 14:35:00,97.94,97.95,97.93,97.94,6263.0,79.7849,79.793,79.7767,79.7849,6263.0
2017-08-14 14:40:00,97.95,97.97,97.95,97.95,3035.0,79.793,79.8093,79.793,79.793,3035.0
2017-08-14 14:45:00,97.95,97.96,97.86,97.86,13558.0,79.793,79.8012,79.7197,79.7197,13558.0
2017-08-14 14:50:00,97.82,97.85,97.81,97.83,3923.0,79.6871,79.7116,79.679,79.6953,3923.0
2017-08-14 14:55:00,97.85,97.88,97.85,97.85,3423.0,79.7116,79.736,79.7116,79.7116,3423.0
2017-08-14 15:00:00,97.85,97.87,97.82,97.83,3590.0,79.7116,79.7279,79.6871,79.6953,3590.0
2017-08-14 15:05:00,97.84,97.86,97.82,97.86,4528.0,79.7034,79.7197,79.6871,79.7197,4528.0
2017-08-14 15:10:00,97.85,97.88,97.85,97.88,3665.0,79.7116,79.736,79.7116,79.736,3665.0
2017-08-14 15:15:00,97.88,97.9,97.86,97.9,10199.0,79.736,79.7523,79.7197,79.7523,10199.0
2017-08-14 15:20:00,97.9,97.94,97.89,97.94,13902.0,79.7523,79.7849,79.7441,79.7849,13902.0
2017-08-14 15:25:00,97.94,97.97,97.92,97.97,7625.0,79.7849,79.8093,79.7686,79.8093,7625.0
2017-08-14 15:30:00,97.97,97.98,97.94,97.95,8120.0,79.8093,79.8175,79.7849,79.793,8120.0
2017-08-14 15:35:00,97.93,97.93,97.89,97.9,6832.0,79.7767,79.7767,79.7441,79.7523,6832.0
2017-08-14 15:40:00,97.9,97.93,97.88,97.9,4513.0,79.7523,79.7767,79.736,79.7523,4513.0
2017-08-14 15:45:00,97.89,97.94,97.88,97.91,20789.0,79.7441,79.7849,79.736,79.7604,20789.0
2017-08-14 15:50:00,97.91,97.96,97.9,97.94,9349.0,79.7604,79.8012,79.7523,79.7849,9349.0
2017-08-14 15:55:00,97.94,97.97,97.86,97.88,30958.0,79.7849,79.8093,79.7197,79.736,30958.0
2017-08-15 09:30:00,98.1,98.1,98.02,98.05,24746.0,79.9152,79.9152,79.8501,79.8745,24746.0
2017-08-15 09:35:00,98.05,98.07,98.03,98.07,34099.0,79.8745,79.8908,79.8582,79.8908,34099.0
2017-08-15 09:40:00,98.08,98.09,98.02,98.04,16101.0,79.8989,79.9071,79.8501,79.8663,16101.0
2017-08-15 09:45:00,98.04,98.05,97.98,98.01,6181.0,79.8663,79.8745,79.8175,79.8419,6181.0
2017-08-15 09:50:00,98.01,98.04,97.99,98.03,7285.0,79.8419,79.8663,79.8256,79.8582,7285.0
2017-08-15 09:55:00,98.04,98.05,98.03,98.05,1609.0,79.8663,79.8745,79.8582,79.8745,1609.0
2017-08-15 10:00:00,98.07,98.07,98.03,98.03,13977.0,79.8908,79.8908,79.8582,79.8582,13977.0
2017-08-15 10:05:00,98.03,98.03,97.98,97.99,2788.0,79.8582,79.8582,79.8175,79.8256,2788.0
2017-08-15 10:10:00,97.96,97.97,97.9,97.94,27443.0,79.8012,79.8093,79.7523,79.7849,27443.0
2017-08-15 10:15:00,97.93,97.97,97.89,97.96,4809.0,79.7767,79.8093,79.7441,79.8012,4809.0
2017-08-15 10:20:00,97.97,97.97,97.92,97.93,7434.0,79.8093,79.8093,79.7686,79.7767,7434.0
2017-08-15 10:25:00,97.91,97.96,97.91,97.93,8702.0,79.7604,79.8012,79.7604,79.7767,8702.0
2017-08-15 10:30:00,97.93,97.93,97.85,97.88,14394.0,79.7767,79.7767,79.7116,79.736,14394.0
2017-08-15 10:35:00,97.87,97.93,97.86,97.93,2705.0,79.7279,79.7767,79.7197,79.7767,2705.0
2017-08-15 10:40:00,97.93,97.93,97.91,97.92,1693.0,79.7767,79.7767,79.7604,79.7686,1693.0
2017-08-15 10:45:00,97.94,97.94,97.92,97.93,3613.0,79.7849,79.7849,79.7686,79.7767,3613.0
2017-08-15 10:50:00,97.9,97.93,97.9,97.9,4204.0,79.7523,79.7767,79.7523,79.7523,4204.0
2017-08-15 10:55:00,97.94,97.95,97.92,97.92,4881.0,79.7849,79.793,79.7686,79.7686,4881.0
2017-08-15 11:00:00,97.89,97.93,97.89,97.93,9324.0,79.7441,79.7767,79.7441,79.7767,9324.0
2017-08-15 11:05:00,97.93,97.93,97.88,97.92,3970.0,79.7767,79.7767,79.736,79.7686,3970.0
2017-08-15 11:10:00,97.92,97.94,97.9,97.93,2894.0,79.7686,79.7849,79.7523,79.7767,2894.0
2017-08-15 11:15:00,97.92,97.93,97.9,97.91,2379.0,79.7686,79.7767,79.7523,79.7604,2379.0
2017-08-15 11:20:00,97.92,97.95,97.89,97.9,7781.0,79.7686,79.793,79.7441,79.7523,7781.0
2017-08-15 11:25:00,97.88,97.93,97.88,97.92,6354.0,79.736,79.7767,79.736,79.7686,6354.0
2017-08-15 11:30:00,97.91,97.94,97.91,97.93,6540.0,79.7604,79.7849,79.7604,79.7767,6540.0
2017-08-15 11:35:00,97.93,97.94,97.9,97.91,5154.0,79.7767,79.7849,79.7523,79.7604,5154.0
2017-08-15 11:40:00,97.91,97.94,97.9,97.9,9363.0,79.7604,79.7849,79.7523,79.7523,9363.0
2017-08-15 11:45:00,97.9,97.9,97.87,97.89,6083.0,79.7523,79.7523,79.7279,79.7441,6083.0
2017-08-15 11:50:00,97.87,97.88,97.84,97.84,5598.0,79.7279,79.736,79.7034,79.7034,5598.0
2017-08-15 11:55:00,97.84,97.85,97.84,97.84,1517.0,79.7034,79.7116,79.7034,79.7034,1517.0
2017-08-15 12:00:00,97.84,97.88,97.83,97.87,3963.0,79.7034,79.736,79.6953,79.7279,3963.0
2017-08-15 12:05:00,97.87,97.87,97.84,97.85,3022.0,79.7279,79.7279,79.7034,79.7116,3022.0
2017-08-15 12:10:00,97.86,97.87,97.85,97.87,4810.0,79.7197,79.7279,79.7116,79.7279,4810.0
2017-08-15 12:15:00,97.86,97.91,97.86,97.9,2993.0,79.7197,79.7604,79.7197,79.7523,2993.0
2017-08-15 12:20:00,97.9,97.91,97.89,97.91,10290.0,79.7523,79.7604,79.7441,79.7604,10290.0
2017-08-15 12:25:00,97.9,97.92,97.89,97.91,4068.0,79.7523,79.7686,79.7441,79.7604,4068.0
2017-08-15 12:30:00,97.9,97.9,97.86,97.89,4699.0,79.7523,79.7523,79.7197,79.7441,4699.0
2017-08-15 12:35:00,97.9,97.9,97.87,97.89,2909.0,79.7523,79.7523,79.7279,79.7441,2909.0
2017-08-15 12:40:00,97.89,97.9,97.87,97.89,1553.0,79.7441,79.7523,79.7279,79.7441,1553.0
2017-08-15 12:45:00,97.88,97.9,97.88,97.88,1138.0,79.736,79.7523,79.736,79.736,1138.0
2017-08-15 12:50:00,97.89,97.89,97.88,97.88,2703.0,79.7441,79.7441,79.736,79.736,2703.0
2017-08-15 12:55:00,97.87,97.88,97.83,97.83,5478.0,79.7279,79.736,79.6953,79.6953,5478.0
2017-08-15 13:00:00,97.83,97.83,97.75,97.75,5192.0,79.6953,79.6953,79.6301,79.6301,5192.0
2017-08-15 13:05:00,97.75,97.8,97.75,97.79,2649.0,79.6301,79.6708,79.6301,79.6627,2649.0
2017-08-15 13:10:00,97.81,97.81,97.78,97.8,1353.0,79.679,79.679,79.6545,79.6708,1353.0
2017-08-15 13:15:00,97.8,97.83,97.8,97.83,2810.0,79.6708,79.6953,79.6708,79.6953,2810.0
2017-08-15 13:20:00,97.83,97.83,97.79,97.8,2240.0,79.6953,79.6953,79.6627,79.6708,2240.0
2017-08-15 13:25:00,97.8,97.81,97.77,97.8,5088.0,79.6708,79.679,79.6464,79.6708,5088.0
2017-08-15 13:30:00,97.8,97.84,97.8,97.81,2273.0,79.6708,79.7034,79.6708,79.679,2273.0
2017-08-15 13:35:00,97.81,97.83,97.8,97.82,19406.0,79.679,79.6953,79.6708,79.6871,19406.0
2017-08-15 13:40:00,97.83,97.84,97.81,97.81,3316.0,79.6953,79.7034,79.679,79.679,3316.0
2017-08-15 13:45:00,97.79,97.83,97.79,97.82,16225.0,79.6627,79.6953,79.6627,79.6871,16225.0
2017-08-15 13:50:00,97.83,97.84,97.82,97.83,9472.0,79.6953,79.7034,79.6871,79.6953,9472.0
2017-08-15 13:55:00,97.82,97.83,97.8,97.82,2414.0,79.6871,79.6953,79.6708,79.6871,2414.0
2017-08-15 14:00:00,97.81,97.86,97.8,97.85,3630.0,79.679,79.7197,79.6708,79.7116,3630.0
2017-08-15 14:05:00,97.85,97.89,97.82,97.88,19242.0,79.7116,79.7441,79.6871,79.736,19242.0
2017-08-15 14:10:00,97.88,97.89,97.87,97.88,39702.0,79.736,79.7441,79.7279,79.736,39702.0
2017-08-15 14:15:00,97.88,97.88,97.85,97.88,12718.0,79.736,79.736,79.7116,79.736,12718.0
2017-08-15 14:20:00,97.88,97.9,97.87,97.88,4521.0,79.736,79.7523,79.7279,79.736,4521.0
2017-08-15 14:25:00,97.9,97.93,97.89,97.93,8041.0,79.7523,79.7767,79.7441,79.7767,8041.0
2017-08-15 14:30:00,97.91,97.91,97.9,97.9,2317.0,79.7604,79.7604,79.7523,79.7523,2317.0
2017-08-15 14:35:00,97.91,97.94,97.9,97.91,8981.0,79.7604,79.7849,79.7523,79.7604,8981.0
2017-08-15 14:40:00,97.92,97.92,97.89,97.9,5364.0,79.7686,79.7686,79.7441,79.7523,5364.0
2017-08-15 14:45:00,97.89,97.9,97.87,97.89,2826.0,79.7441,79.7523,79.7279,79.7441,2826.0
2017-08-15 14:50:00,97.9,97.91,97.89,97.91,4641.0,79.7523,79.7604,79.7441,79.7604,4641.0
2017-08-15 14:55:00,97.9,97.93,97.89,97.93,5667.0,79.7523,79.7767,79.7441,79.7767,5667.0
2017-08-15 15:00:00,97.93,97.93,97.92,97.92,7834.0,79.7767,79.7767,79.7686,79.7686,7834.0
2017-08-15 15:05:00,97.92,97.97,97.92,97.95,10755.0,79.7686,79.8093,79.7686,79.793,10755.0
2017-08-15 15:10:00,97.95,97.99,97.94,97.99,8954.0,79.793,79.8256,79.7849,79.8256,8954.0
2017-08-15 15:15:00,97.99,98.0,97.97,97.98,41637.0,79.8256,79.8338,79.8093,79.8175,41637.0
2017-08-15 15:20:00,97.99,98.0,97.98,98.0,13705.0,79.8256,79.8338,79.8175,79.8338,13705.0
2017-08-15 15:25:00,98.0,98.01,97.97,97.97,6730.0,79.8338,79.8419,79.8093,79.8093,6730.0
2017-08-15 15:30:00,97.97,97.98,97.96,97.96,5024.0,79.8093,79.8175,79.8012,79.8012,5024.0
2017-08-15 15:35:00,97.96,97.98,97.96,97.98,22818.0,79.8012,79.8175,79.8012,79.8175,22818.0
2017-08-15 15:40:00,97.98,98.0,97.98,97.99,6329.0,79.8175,79.8338,79.8175,79.8256,6329.0
2017-08-15 15:45:00,97.99,98.02,97.98,98.0,14774.0,79.8256,79.8501,79.8175,79.8338,14774.0
2017-08-15 15:50:00,97.99,97.99,97.93,97.94,22673.0,79.8256,79.8256,79.7767,79.7849,22673.0
2017-08-15 15:55:00,97.93,97.93,97.85,97.86,28901.0,79.7767,79.7767,79.7116,79.7197,28901.0
2017-08-16 09:30:00,98.04,98.17,98.04,98.1,24276.0,79.8663,79.9722,79.8663,79.9152,24276.0
2017-08-16 09:35:00,98.11,98.14,98.1,98.1,26203.0,79.9234,79.9478,79.9152,79.9152,26203.0
2017-08-16 09:40:00,98.11,98.13,98.07,98.13,4742.0,79.9234,79.9397,79.8908,79.9397,4742.0
2017-08-16 09:45:00,98.12,98.16,98.11,98.11,5690.0,79.9315,79.9641,79.9234,79.9234,5690.0
2017-08-16 09:50:00,98.14,98.16,98.12,98.14,3135.0,79.9478,79.9641,79.9315,79.9478,3135.0
2017-08-16 09:55:00,98.14,98.17,98.13,98.16,8576.0,79.9478,79.9722,79.9397,79.9641,8576.0
2017-08-16 10:00:00,98.17,98.19,98.16,98.19,2026.0,79.9722,79.9885,79.9641,79.9885,2026.0
2017-08-16 10:05:00,98.18,98.22,98.18,98.19,6159.0,79.9804,80.013,79.9804,79.9885,6159.0
2017-08-16 10:10:00,98.18,98.19,98.14,98.16,19972.0,79.9804,79.9885,79.9478,79.9641,19972.0
2017-08-16 10:15:00,98.16,98.18,98.15,98.16,30885.0,79.9641,79.9804,79.956,79.9641,30885.0
2017-08-16 10:20:00,98.18,98.19,98.17,98.18,1237.0,79.9804,79.9885,79.9722,79.9804,1237.0
2017-08-16 10:25:00,98.19,98.2,98.17,98.2,269571.0,79.9885,79.9967,79.9722,79.9967,269571.0
2017-08-16 10:30:00,98.2,98.2,98.15,98.15,6922.0,79.9967,79.9967,79.956,79.956,6922.0
2017-08-16 10:35:00,98.16,98.17,98.14,98.16,2930.0,79.9641,79.9722,79.9478,79.9641,2930.0
2017-08-16 10:40:00,98.17,98.19,98.16,98.19,6490.0,79.9722,79.9885,79.9641,79.9885,6490.0
2017-08-16 10:45:00,98.19,98.21,98.16,98.16,8622.0,79.9885,80.0048,79.9641,79.9641,8622.0
2017-08-16 10:50:00,98.16,98.17,98.14,98.16,8121.0,79.9641,79.9722,79.9478,79.9641,8121.0
2017-08-16 10:55:00,98.17,98.18,98.16,98.18,4507.0,79.9722,79.9804,79.9641,79.9804,4507.0
2017-08-16 11:00:00,98.18,98.2,98.16,98.16,3349.0,79.9804,79.9967,79.9641,79.9641,3349.0
2017-08-16 11:05:00,98.16,98.17,98.1,98.11,5434.0,79.9641,79.9722,79.9152,79.9234,5434.0
2017-08-16 11:10:00,98.11,98.11,98.08,98.09,5356.0,79.9234,79.9234,79.8989,79.9071,5356.0
2017-08-16 11:15:00,98.09,98.1,98.08,98.08,1355.0,79.9071,79.9152,79.8989,79.8989,1355.0
2017-08-16 11:20:00,98.09,98.09,98.03,98.05,4377.0,79.9071,79.9071,79.8582,79.8745,4377.0
2017-08-16 11:25:00,98.05,98.08,98.04,98.08,10661.0,79.8745,79.8989,79.8663,79.8989,10661.0
2017-08-16 11:30:00,98.07,98.1,98.07,98.09,10531.0,79.8908,79.9152,79.8908,79.9071,10531.0
2017-08-16 11:35:00,98.09,98.1,98.08,98.1,18482.0,79.9071,79.9152,79.8989,79.9152,18482.0
2017-08-16 11:40:00,98.1,98.13,98.09,98.13,1303.0,79.9152,79.9397,79.9071,79.9397,1303.0
2017-08-16 11:45:00,98.13,98.14,98.12,98.12,2892.0,79.9397,79.9478,79.9315,79.9315,2892.0
2017-08-16 11:50:00,98.12,98.13,98.12,98.13,4277.0,79.9315,79.9397,79.9315,79.9397,4277.0
2017-08-16 11:55:00,98.14,98.14,98.12,98.12,6423.0,79.9478,79.9478,79.9315,79.9315,6423.0
2017-08-16 12:00:00,98.13,98.16,98.12,98.15,14868.0,79.9397,79.9641,79.9315,79.956,14868.0
2017-08-16 12:05:00,98.16,98.16,98.14,98.14,952.0,79.9641,79.9641,79.9478,79.9478,952.0
2017-08-16 12:10:00,98.17,98.17,98.14,98.16,5435.0,79.9722,79.9722,79.9478,79.9641,5435.0
2017-08-16 12:15:00,98.15,98.17,98.13,98.16,8021.0,79.956,79.9722,79.9397,79.9641,8021.0
2017-08-16 12:20:00,98.16,98.17,98.15,98.16,3426.0,79.9641,79.9722,79.956,79.9641,3426.0
2017-08-16 12:25:00,98.17,98.17,98.14,98.14,2301.0,79.9722,79.9722,79.9478,79.9478,2301.0
2017-08-16 12:30:00,98.15,98.16,98.13,98.16,5133.0,79.956,79.9641,79.9397,79.9641,5133.0
2017-08-16 12:35:00,98.15,98.17,98.15,98.16,4580.0,79.956,79.9722,79.956,79.9641,4580.0
2017-08-16 12:40:00,98.16,98.16,98.15,98.15,4325.0,79.9641,79.9641,79.956,79.956,4325.0
2017-08-16 12:45:00,98.15,98.16,98.12,98.13,10200.0,79.956,79.9641,79.9315,79.9397,10200.0
2017-08-16 12:50:00,98.1,98.11,98.07,98.08,3943.0,79.9152,79.9234,79.8908,79.8989,3943.0
2017-08-16 12:55:00,98.08,98.08,98.04,98.05,2897.0,79.8989,79.8989,79.8663,79.8745,2897.0
2017-08-16 13:00:00,98.05,98.09,98.04,98.08,14971.0,79.8745,79.9071,79.8663,79.8989,14971.0
2017-08-16 13:05:00,98.08,98.1,98.07,98.1,10015.0,79.8989,79.9152,79.8908,79.9152,10015.0
2017-08-16 13:10:00,98.09,98.1,97.97,97.97,7958.0,79.9071,79.9152,79.8093,79.8093,7958.0
2017-08-16 13:15:00,97.98,98.02,97.96,98.01,13310.0,79.8175,79.8501,79.8012,79.8419,13310.0
2017-08-16 13:20:00,98.01,98.03,98.01,98.03,3368.0,79.8419,79.8582,79.8419,79.8582,3368.0
2017-08-16 13:25:00,98.02,98.02,97.92,98.0,16470.0,79.8501,79.8501,79.7686,79.8338,16470.0
2017-08-16 13:30:00,97.99,98.0,97.92,97.96,4147.0,79.8256,79.8338,79.7686,79.8012,4147.0
2017-08-16 13:35:00,97.95,97.97,97.95,97.97,2600.0,79.793,79.8093,79.793,79.8093,2600.0
2017-08-16 13:40:00,97.97,97.98,97.94,97.94,4923.0,79.8093,79.8175,79.7849,79.7849,4923.0
2017-08-16 13:45:00,97.92,97.96,97.92,97.95,6620.0,79.7686,79.8012,79.7686,79.793,6620.0
2017-08-16 13:50:00,97.95,97.97,97.92,97.92,23011.0,79.793,79.8093,79.7686,79.7686,23011.0
2017-08-16 13:55:00,97.93,97.98,97.92,97.95,12856.0,79.7767,79.8175,79.7686,79.793,12856.0
2017-08-16 14:00:00,97.95,98.02,97.91,97.99,11897.0,79.793,79.8501,79.7604,79.8256,11897.0
2017-08-16 14:05:00,97.99,98.04,97.98,98.01,10382.0,79.8256,79.8663,79.8175,79.8419,10382.0
2017-08-16 14:10:00,98.02,98.03,97.99,98.02,4929.0,79.8501,79.8582,79.8256,79.8501,4929.0
2017-08-16 14:15:00,98.0,98.02,97.89,97.89,21807.0,79.8338,79.8501,79.7441,79.7441,21807.0
2017-08-16 14:20:00,97.88,97.9,97.78,97.83,17974.0,79.736,79.7523,79.6545,79.6953,17974.0
2017-08-16 14:25:00,97.82,97.86,97.82,97.84,21352.0,79.6871,79.7197,79.6871,79.7034,21352.0
2017-08-16 14:30:00,97.84,97.87,97.79,97.87,8351.0,79.7034,79.7279,79.6627,79.7279,8351.0
2017-08-16 14:35:00,97.86,97.9,97.85,97.88,4911.0,79.7197,79.7523,79.7116,79.736,4911.0
2017-08-16 14:40:00,97.87,97.89,97.85,97.87,9888.0,79.7279,79.7441,79.7116,79.7279,9888.0
2017-08-16 14:45:00,97.88,97.89,97.85,97.89,6844.0,79.736,79.7441,79.7116,79.7441,6844.0
2017-08-16 14:50:00,97.9,97.93,97.89,97.92,4590.0,79.7523,79.7767,79.7441,79.7686,4590.0
2017-08-16 14:55:00,97.92,97.95,97.92,97.94,2500.0,79.7686,79.793,79.7686,79.7849,2500.0
2017-08-16 15:00:00,97.95,97.95,97.91,97.91,4665.0,79.793,79.793,79.7604,79.7604,4665.0
2017-08-16 15:05:00,97.92,97.92,97.88,97.88,23839.0,79.7686,79.7686,79.736,79.736,23839.0
2017-08-16 15:10:00,97.87,97.9,97.86,97.89,2303.0,79.7279,79.7523,79.7197,79.7441,2303.0
2017-08-16 15:15:00,97.87,97.88,97.86,97.88,5534.0,79.7279,79.736,79.7197,79.736,5534.0
2017-08-16 15:20:00,97.87,97.92,97.86,97.91,9627.0,79.7279,79.7686,79.7197,79.7604,9627.0
2017-08-16 15:25:00,97.91,97.93,97.89,97.91,18882.0,79.7604,79.7767,79.7441,79.7604,18882.0
2017-08-16 15:30:00,97.92,97.94,97.9,97.91,6845.0,79.7686,79.7849,79.7523,79.7604,6845.0
2017-08-16 15:35:00,97.92,97.92,97.88,97.91,13462.0,79.7686,79.7686,79.736,79.7604,13462.0
2017-08-16 15:40:00,97.89,97.91,97.88,97.9,5612.0,79.7441,79.7604,79.736,79.7523,5612.0
2017-08-16 15:45:00,97.87,97.88,97.85,97.87,324699.0,79.7279,79.736,79.7116,79.7279,324699.0
2017-08-16 15:50:00,97.87,97.87,97.85,97.87,5392.0,79.7279,79.7279,79.7116,79.7279,5392.0
2017-08-16 15:55:00,97.86,97.92,97.84,97.92,17821.0,79.7197,79.7686,79.7034,79.7686,17821.0
2017-08-17 09:30:00,97.68,97.69,97.6,97.68,52501.0,79.5731,79.5812,79.5079,79.5731,52501.0
2017-08-17 09:35:00,97.68,97.71,97.62,97.63,28351.0,79.5731,79.5975,79.5242,79.5323,28351.0
2017-08-17 09:40:00,97.62,97.74,97.62,97.74,24309.0,79.5242,79.622,79.5242,79.622,24309.0
2017-08-17 09:45:00,97.75,97.78,97.75,97.78,1623.0,79.6301,79.6545,79.6301,79.6545,1623.0
2017-08-17 09:50:00,97.78,97.79,97.73,97.74,6253.0,79.6545,79.6627,79.6138,79.622,6253.0
2017-08-17 09:55:00,97.74,97.75,97.58,97.58,22512.0,79.622,79.6301,79.4916,79.4916,22512.0
2017-08-17 10:00:00,97.58,97.62,97.52,97.58,15382.0,79.4916,79.5242,79.4427,79.4916,15382.0
2017-08-17 10:05:00,97.56,97.63,97.55,97.56,65111.0,79.4753,79.5323,79.4672,79.4753,65111.0
2017-08-17 10:10:00,97.56,97.58,97.42,97.44,25462.0,79.4753,79.4916,79.3613,79.3776,25462.0
2017-08-17 10:15:00,97.43,97.43,97.35,97.35,19957.0,79.3694,79.3694,79.3042,79.3042,19957.0
2017-08-17 10:20:00,97.33,97.36,97.29,97.31,10569.0,79.288,79.3124,79.2554,79.2717,10569.0
2017-08-17 10:25:00,97.32,97.38,97.31,97.34,6990.0,79.2798,79.3287,79.2717,79.2961,6990.0
2017-08-17 10:30:00,97.35,97.52,97.35,97.47,30680.0,79.3042,79.4427,79.3042,79.402,30680.0
2017-08-17 10:35:00,97.48,97.48,97.4,97.41,8536.0,79.4101,79.4101,79.345,79.3531,8536.0
2017-08-17 10:40:00,97.41,97.42,97.29,97.29,10151.0,79.3531,79.3613,79.2554,79.2554,10151.0
2017-08-17 10:45:00,97.3,97.37,97.3,97.33,7272.0,79.2635,79.3205,79.2635,79.288,7272.0
2017-08-17 10:50:00,97.33,97.38,97.27,97.36,9497.0,79.288,79.3287,79.2391,79.3124,9497.0
2017-08-17 10:55:00,97.39,97.44,97.38,97.4,4822.0,79.3368,79.3776,79.3287,79.345,4822.0
2017-08-17 11:00:00,97.48,97.53,97.47,97.52,9472.0,79.4101,79.4509,79.402,79.4427,9472.0
2017-08-17 11:05:00,97.56,97.58,97.55,97.57,2665.0,79.4753,79.4916,79.4672,79.4835,2665.0
2017-08-17 11:10:00,97.57,97.58,97.54,97.55,4151.0,79.4835,79.4916,79.459,79.4672,4151.0
2017-08-17 11:15:00,97.57,97.58,97.51,97.53,8175.0,79.4835,79.4916,79.4346,79.4509,8175.0
2017-08-17 11:20:00,97.54,97.55,97.48,97.48,5883.0,79.459,79.4672,79.4101,79.4101,5883.0
2017-08-17 11:25:00,97.5,97.53,97.43,97.43,13622.0,79.4264,79.4509,79.3694,79.3694,13622.0
2017-08-17 11:30:00,97.44,97.46,97.37,97.38,13410.0,79.3776,79.3939,79.3205,79.3287,13410.0
2017-08-17 11:35:00,97.39,97.41,97.34,97.34,5835.0,79.3368,79.3531,79.2961,79.2961,5835.0
2017-08-17 11:40:00,97.35,97.36,97.3,97.33,9777.0,79.3042,79.3124,79.2635,79.288,9777.0
2017-08-17 11:45:00,97.34,97.35,97.25,97.25,7933.0,79.2961,79.3042,79.2228,79.2228,7933.0
2017-08-17 11:50:00,97.25,97.31,97.25,97.3,3683.0,79.2228,79.2717,79.2228,79.2635,3683.0
2017-08-17 11:55:00,97.29,97.31,97.28,97.29,2305.0,79.2554,79.2717,79.2472,79.2554,2305.0
2017-08-17 12:00:00,97.28,97.35,97.28,97.34,2409.0,79.2472,79.3042,79.2472,79.2961,2409.0
2017-08-17 12:05:00,97.34,97.34,97.23,97.25,4022.0,79.2961,79.2961,79.2065,79.2228,4022.0
2017-08-17 12:10:00,97.23,97.24,97.19,97.22,10679.0,79.2065,79.2146,79.1739,79.1983,10679.0
2017-08-17 12:15:00,97.21,97.21,97.17,97.19,15622.0,79.1902,79.1902,79.1576,79.1739,15622.0
2017-08-17 12:20:00,97.2,97.23,97.18,97.22,3400.0,79.1821,79.2065,79.1658,79.1983,3400.0
2017-08-17 12:25:00,97.22,97.22,97.16,97.19,9530.0,79.1983,79.1983,79.1495,79.1739,9530.0
2017-08-17 12:30:00,97.19,97.2,97.14,97.15,12710.0,79.1739,79.1821,79.1332,79.1413,12710.0
2017-08-17 12:35:00,97.18,97.19,97.13,97.18,5295.0,79.1658,79.1739,79.125,79.1658,5295.0
2017-08-17 12:40:00,97.17,97.18,97.15,97.15,2497.0,79.1576,79.1658,79.1413,79.1413,2497.0
2017-08-17 12:45:00,97.15,97.16,97.13,97.14,3866.0,79.1413,79.1495,79.125,79.1332,3866.0
2017-08-17 12:50:00,97.14,97.14,97.06,97.06,6272.0,79.1332,79.1332,79.068,79.068,6272.0
2017-08-17 12:55:00,97.06,97.07,96.98,97.03,10510.0,79.068,79.0762,79.0028,79.0436,10510.0
2017-08-17 13:00:00,97.03,97.03,96.93,96.93,9429.0,79.0436,79.0436,78.9621,78.9621,9429.0
2017-08-17 13:05:00,96.95,97.01,96.94,97.0,7404.0,78.9784,79.0273,78.9702,79.0191,7404.0
2017-08-17 13:10:00,96.99,96.99,96.95,96.95,18653.0,79.011,79.011,78.9784,78.9784,18653.0
2017-08-17 13:15:00,96.95,97.02,96.95,97.0,13698.0,78.9784,79.0354,78.9784,79.0191,13698.0
2017-08-17 13:20:00,97.0,97.01,96.96,96.98,5518.0,79.0191,79.0273,78.9865,79.0028,5518.0
2017-08-17 13:25:00,96.97,97.01,96.97,97.01,2196.0,78.9947,79.0273,78.9947,79.0273,2196.0
2017-08-17 13:30:00,97.0,97.04,96.99,97.02,16939.0,79.0191,79.0517,79.011,79.0354,16939.0
2017-08-17 13:35:00,97.02,97.07,97.02,97.03,4206.0,79.0354,79.0762,79.0354,79.0436,4206.0
2017-08-17 13:40:00,97.04,97.07,97.01,97.03,5611.0,79.0517,79.0762,79.0273,79.0436,5611.0
2017-08-17 13:45:00,97.03,97.03,96.96,96.96,8340.0,79.0436,79.0436,78.9865,78.9865,8340.0
2017-08-17 13:50:00,96.96,96.99,96.93,96.98,16706.0,78.9865,79.011,78.9621,79.0028,16706.0
2017-08-17 13:55:00,96.97,97.01,96.95,97.01,9788.0,78.9947,79.0273,78.9784,79.0273,9788.0
2017-08-17 14:00:00,97.01,97.04,96.94,96.95,6952.0,79.0273,79.0517,78.9702,78.9784,6952.0
2017-08-17 14:05:00,96.98,97.01,96.98,97.01,11083.0,79.0028,79.0273,79.0028,79.0273,11083.0
2017-08-17 14:10:00,97.01,97.02,96.98,96.99,10008.0,79.0273,79.0354,79.0028,79.011,10008.0
2017-08-17 14:15:00,96.98,96.98,96.84,96.88,21083.0,79.0028,79.0028,78.8888,78.9214,21083.0
2017-08-17 14:20:00,96.86,96.89,96.86,96.88,2738.0,78.9051,78.9295,78.9051,78.9214,2738.0
2017-08-17 14:25:00,96.92,96.97,96.91,96.97,15959.0,78.954,78.9947,78.9458,78.9947,15959.0
2017-08-17 14:30:00,96.96,96.97,96.92,96.94,8007.0,78.9865,78.9947,78.954,78.9702,8007.0
2017-08-17 14:35:00,96.95,96.96,96.91,96.91,10472.0,78.9784,78.9865,78.9458,78.9458,10472.0
2017-08-17 14:40:00,96.89,96.93,96.87,96.87,13077.0,78.9295,78.9621,78.9132,78.9132,13077.0
2017-08-17 14:45:00,96.87,96.94,96.86,96.91,301510.0,78.9132,78.9702,78.9051,78.9458,301510.0
2017-08-17 14:50:00,96.91,96.92,96.84,96.9,8083.0,78.9458,78.954,78.8888,78.9377,8083.0
2017-08-17 14:55:00,96.9,96.94,96.88,96.92,66112.0,78.9377,78.9702,78.9214,78.954,66112.0
2017-08-17 15:00:00,96.92,96.92,96.8,96.82,12716.0,78.954,78.954,78.8562,78.8725,12716.0
2017-08-17 15:05:00,96.82,96.84,96.79,96.83,10312.0,78.8725,78.8888,78.8481,78.8806,10312.0
2017-08-17 15:10:00,96.84,96.84,96.76,96.79,19217.0,78.8888,78.8888,78.8236,78.8481,19217.0
2017-08-17 15:15:00,96.78,96.79,96.7,96.73,29236.0,78.8399,78.8481,78.7747,78.7992,29236.0
2017-08-17 15:20:00,96.72,96.77,96.68,96.7,22599.0,78.791,78.8318,78.7584,78.7747,22599.0
2017-08-17 15:25:00,96.71,96.74,96.67,96.69,13432.0,78.7829,78.8073,78.7503,78.7666,13432.0
2017-08-17 15:30:00,96.69,96.78,96.64,96.76,42008.0,78.7666,78.8399,78.7259,78.8236,42008.0
2017-08-17 15:35:00,96.76,96.78,96.66,96.68,16072.0,78.8236,78.8399,78.7422,78.7584,16072.0
2017-08-17 15:40:00,96.68,96.69,96.56,96.62,19400.0,78.7584,78.7666,78.6607,78.7096,19400.0
2017-08-17 15:45:00,96.61,96.61,96.55,96.58,13793.0,78.7014,78.7014,78.6525,78.677,13793.0
2017-08-17 15:50:00,96.58,96.58,96.49,96.57,20867.0,78.677,78.677,78.6037,78.6688,20867.0
2017-08-17 15:55:00,96.56,96.56,96.48,96.49,42224.0,78.6607,78.6607,78.5955,78.6037,42224.0
2017-08-18 09:30:00,96.24,96.39,96.2,96.21,60411.0,78.4,78.5222,78.3674,78.3756,60411.0
2017-08-18 09:35:00,96.22,96.26,96.11,96.14,15653.0,78.3837,78.4163,78.2941,78.3185,15653.0
2017-08-18 09:40:00,96.13,96.22,96.11,96.22,34882.0,78.3104,78.3837,78.2941,78.3837,34882.0
2017-08-18 09:45:00,96.19,96.27,96.16,96.23,5754.0,78.3593,78.4244,78.3348,78.3919,5754.0
2017-08-18 09:50:00,96.24,96.28,96.14,96.17,18563.0,78.4,78.4326,78.3185,78.343,18563.0
2017-08-18 09:55:00,96.16,96.2,96.13,96.15,14842.0,78.3348,78.3674,78.3104,78.3267,14842.0
2017-08-18 10:00:00,96.16,96.33,96.14,96.33,42138.0,78.3348,78.4733,78.3185,78.4733,42138.0
2017-08-18 10:05:00,96.34,96.39,96.29,96.34,18778.0,78.4815,78.5222,78.4407,78.4815,18778.0
2017-08-18 10:10:00,96.33,96.35,96.28,96.33,8290.0,78.4733,78.4896,78.4326,78.4733,8290.0
2017-08-18 10:15:00,96.31,96.39,96.29,96.29,17769.0,78.457,78.5222,78.4407,78.4407,17769.0
2017-08-18 10:20:00,96.3,96.34,96.28,96.29,11946.0,78.4489,78.4815,78.4326,78.4407,11946.0
2017-08-18 10:25:00,96.29,96.31,96.24,96.24,22697.0,78.4407,78.457,78.4,78.4,22697.0
2017-08-18 10:30:00,96.23,96.23,96.16,96.2,10182.0,78.3919,78.3919,78.3348,78.3674,10182.0
2017-08-18 10:35:00,96.22,96.25,96.18,96.24,6697.0,78.3837,78.4082,78.3511,78.4,6697.0
2017-08-18 10:40:00,96.25,96.29,96.24,96.28,5978.0,78.4082,78.4407,78.4,78.4326,5978.0
2017-08-18 10:45:00,96.27,96.27,96.19,96.21,17924.0,78.4244,78.4244,78.3593,78.3756,17924.0
2017-08-18 10:50:00,96.22,96.26,96.2,96.23,3706.0,78.3837,78.4163,78.3674,78.3919,3706.0
2017-08-18 10:55:00,96.24,96.26,96.23,96.24,7900.0,78.4,78.4163,78.3919,78.4,7900.0
2017-08-18 11:00:00,96.26,96.27,96.19,96.21,7897.0,78.4163,78.4244,78.3593,78.3756,7897.0
2017-08-18 11:05:00,96.18,96.22,96.13,96.14,9961.0,78.3511,78.3837,78.3104,78.3185,9961.0
2017-08-18 11:10:00,96.17,96.18,96.1,96.15,9956.0,78.343,78.3511,78.286,78.3267,9956.0
2017-08-18 11:15:00,96.16,96.3,96.15,96.27,6155.0,78.3348,78.4489,78.3267,78.4244,6155.0
2017-08-18 11:20:00,96.28,96.33,96.26,96.31,23335.0,78.4326,78.4733,78.4163,78.457,23335.0
2017-08-18 11:25:00,96.31,96.48,96.31,96.44,6732.0,78.457,78.5955,78.457,78.5629,6732.0
2017-08-18 11:30:00,96.43,96.49,96.4,96.48,7079.0,78.5548,78.6037,78.5303,78.5955,7079.0
2017-08-18 11:35:00,96.46,96.46,96.42,96.46,8995.0,78.5792,78.5792,78.5466,78.5792,8995.0
2017-08-18 11:40:00,96.48,96.48,96.42,96.46,6142.0,78.5955,78.5955,78.5466,78.5792,6142.0
2017-08-18 11:45:00,96.46,96.54,96.43,96.53,8781.0,78.5792,78.6444,78.5548,78.6363,8781.0
2017-08-18 11:50:00,96.53,96.66,96.52,96.6,27784.0,78.6363,78.7422,78.6281,78.6933,27784.0
2017-08-18 11:55:00,96.61,96.61,96.58,96.58,20166.0,78.7014,78.7014,78.677,78.677,20166.0
2017-08-18 12:00:00,96.61,96.61,96.51,96.51,4139.0,78.7014,78.7014,78.62,78.62,4139.0
2017-08-18 12:05:00,96.52,96.52,96.49,96.5,4916.0,78.6281,78.6281,78.6037,78.6118,4916.0
2017-08-18 12:10:00,96.53,96.56,96.52,96.52,3260.0,78.6363,78.6607,78.6281,78.6281,3260.0
2017-08-18 12:15:00,96.53,96.58,96.53,96.55,5993.0,78.6363,78.677,78.6363,78.6525,5993.0
2017-08-18 12:20:00,96.55,96.56,96.5,96.52,16643.0,78.6525,78.6607,78.6118,78.6281,16643.0
2017-08-18 12:25:00,96.54,96.62,96.53,96.59,4492.0,78.6444,78.7096,78.6363,78.6851,4492.0
2017-08-18 12:30:00,96.6,96.66,96.6,96.66,2329.0,78.6933,78.7422,78.6933,78.7422,2329.0
2017-08-18 12:35:00,96.66,96.68,96.61,96.66,8000.0,78.7422,78.7584,78.7014,78.7422,8000.0
2017-08-18 12:40:00,96.68,96.86,96.68,96.76,19166.0,78.7584,78.9051,78.7584,78.8236,19166.0
2017-08-18 12:45:00,96.77,96.81,96.67,96.78,6277.0,78.8318,78.8643,78.7503,78.8399,6277.0
2017-08-18 12:50:00,96.78,96.8,96.73,96.79,38360.0,78.8399,78.8562,78.7992,78.8481,38360.0
2017-08-18 12:55:00,96.8,96.81,96.74,96.74,3613.0,78.8562,78.8643,78.8073,78.8073,3613.0
2017-08-18 13:00:00,96.71,96.76,96.64,96.64,37374.0,78.7829,78.8236,78.7259,78.7259,37374.0
2017-08-18 13:05:00,96.65,96.71,96.65,96.66,2670.0,78.734,78.7829,78.734,78.7422,2670.0
2017-08-18 13:10:00,96.66,96.74,96.65,96.66,5803.0,78.7422,78.8073,78.734,78.7422,5803.0
2017-08-18 13:15:00,96.65,96.71,96.62,96.63,6699.0,78.734,78.7829,78.7096,78.7177,6699.0
2017-08-18 13:20:00,96.63,96.63,96.57,96.58,4918.0,78.7177,78.7177,78.6688,78.677,4918.0
2017-08-18 13:25:00,96.56,96.62,96.55,96.6,4497.0,78.6607,78.7096,78.6525,78.6933,4497.0
2017-08-18 13:30:00,96.59,96.64,96.59,96.6,1887.0,78.6851,78.7259,78.6851,78.6933,1887.0
2017-08-18 13:35:00,96.61,96.61,96.51,96.52,24610.0,78.7014,78.7014,78.62,78.6281,24610.0
2017-08-18 13:40:00,96.53,96.54,96.49,96.51,6023.0,78.6363,78.6444,78.6037,78.62,6023.0
2017-08-18 13:45:00,96.54,96.57,96.52,96.57,6373.0,78.6444,78.6688,78.6281,78.6688,6373.0
2017-08-18 13:50:00,96.58,96.59,96.52,96.55,10850.0,78.677,78.6851,78.6281,78.6525,10850.0
2017-08-18 13:55:00,96.55,96.55,96.46,96.46,11519.0,78.6525,78.6525,78.5792,78.5792,11519.0
2017-08-18 14:00:00,96.46,96.51,96.46,96.51,25210.0,78.5792,78.62,78.5792,78.62,25210.0
2017-08-18 14:05:00,96.52,96.53,96.46,96.5,10498.0,78.6281,78.6363,78.5792,78.6118,10498.0
2017-08-18 14:10:00,96.5,96.53,96.5,96.51,22107.0,78.6118,78.6363,78.6118,78.62,22107.0
2017-08-18 14:15:00,96.51,96.52,96.48,96.49,15403.0,78.62,78.6281,78.5955,78.6037,15403.0
2017-08-18 14:20:00,96.49,96.5,96.46,96.48,7803.0,78.6037,78.6118,78.5792,78.5955,7803.0
2017-08-18 14:25:00,96.49,96.57,96.49,96.53,14307.0,78.6037,78.6688,78.6037,78.6363,14307.0
2017-08-18 14:30:00,96.53,96.58,96.51,96.51,5106.0,78.6363,78.677,78.62,78.62,5106.0
2017-08-18 14:35:00,96.52,96.56,96.5,96.51,6277.0,78.6281,78.6607,78.6118,78.62,6277.0
2017-08-18 14:40:00,96.51,96.53,96.49,96.51,6265.0,78.62,78.6363,78.6037,78.62,6265.0
2017-08-18 14:45:00,96.51,96.52,96.49,96.5,8832.0,78.62,78.6281,78.6037,78.6118,8832.0
2017-08-18 14:50:00,96.51,96.51,96.45,96.47,17900.0,78.62,78.62,78.5711,78.5874,17900.0
2017-08-18 14:55:00,96.47,96.49,96.46,96.47,10062.0,78.5874,78.6037,78.5792,78.5874,10062.0
2017-08-18 15:00:00,96.46,96.49,96.45,96.48,8292.0,78.5792,78.6037,78.5711,78.5955,8292.0
2017-08-18 15:05:00,96.48,96.58,96.48,96.55,8398.0,78.5955,78.677,78.5955,78.6525,8398.0
2017-08-18 15:10:00,96.55,96.56,96.5,96.5,17930.0,78.6525,78.6607,78.6118,78.6118,17930.0
2017-08-18 15:15:00,96.5,96.51,96.43,96.45,44799.0,78.6118,78.62,78.5548,78.5711,44799.0
2017-08-18 15:20:00,96.46,96.48,96.39,96.42,14162.0,78.5792,78.5955,78.5222,78.5466,14162.0
2017-08-18 15:25:00,96.41,96.47,96.41,96.44,7971.0,78.5385,78.5874,78.5385,78.5629,7971.0
2017-08-18 15:30:00,96.44,96.45,96.39,96.42,9499.0,78.5629,78.5711,78.5222,78.5466,9499.0
2017-08-18 15:35:00,96.41,96.5,96.4,96.47,27208.0,78.5385,78.6118,78.5303,78.5874,27208.0
2017-08-18 15:40:00,96.47,96.49,96.45,96.45,9569.0,78.5874,78.6037,78.5711,78.5711,9569.0
2017-08-18 15:45:00,96.45,96.5,96.42,96.42,36618.0,78.5711,78.6118,78.5466,78.5466,36618.0
2017-08-18 15:50:00,96.42,96.43,96.36,96.37,23448.0,78.5466,78.5548,78.4978,78.5059,23448.0
2017-08-18 15:55:00,96.37,96.38,96.27,96.28,43147.0,78.5059,78.5141,78.4244,78.4326,43147.0
2017-08-21 09:30:00,96.25,96.3,96.21,96.24,72068.0,78.4082,78.4489,78.3756,78.4,72068.0
2017-08-21 09:35:00,96.24,96.33,96.22,96.26,52428.0,78.4,78.4733,78.3837,78.4163,52428.0
2017-08-21 09:40:00,96.25,96.29,96.25,96.26,20812.0,78.4082,78.4407,78.4082,78.4163,20812.0
2017-08-21 09:45:00,96.27,96.3,96.22,96.28,14201.0,78.4244,78.4489,78.3837,78.4326,14201.0
2017-08-21 09:50:00,96.28,96.28,96.17,96.2,25058.0,78.4326,78.4326,78.343,78.3674,25058.0
2017-08-21 09:55:00,96.19,96.19,96.1,96.1,27644.0,78.3593,78.3593,78.286,78.286,27644.0
2017-08-21 10:00:00,96.12,96.14,96.04,96.06,37192.0,78.3023,78.3185,78.2371,78.2534,37192.0
2017-08-21 10:05:00,96.08,96.16,96.06,96.16,17113.0,78.2697,78.3348,78.2534,78.3348,17113.0
2017-08-21 10:10:00,96.16,96.16,96.1,96.13,128026.0,78.3348,78.3348,78.286,78.3104,128026.0
2017-08-21 10:15:00,96.12,96.15,96.1,96.12,34149.0,78.3023,78.3267,78.286,78.3023,34149.0
2017-08-21 10:20:00,96.12,96.12,96.02,96.04,64442.0,78.3023,78.3023,78.2208,78.2371,64442.0
2017-08-21 10:25:00,96.04,96.11,96.04,96.08,31849.0,78.2371,78.2941,78.2371,78.2697,31849.0
2017-08-21 10:30:00,96.08,96.14,96.07,96.11,38487.0,78.2697,78.3185,78.2615,78.2941,38487.0
2017-08-21 10:35:00,96.12,96.13,96.1,96.11,11925.0,78.3023,78.3104,78.286,78.2941,11925.0
2017-08-21 10:40:00,96.12,96.23,96.11,96.2,25245.0,78.3023,78.3919,78.2941,78.3674,25245.0
2017-08-21 10:45:00,96.21,96.22,96.18,96.18,5530.0,78.3756,78.3837,78.3511,78.3511,5530.0
2017-08-21 10:50:00,96.19,96.24,96.18,96.22,40148.0,78.3593,78.4,78.3511,78.3837,40148.0
2017-08-21 10:55:00,96.22,96.25,96.19,96.25,9826.0,78.3837,78.4082,78.3593,78.4082,9826.0
2017-08-21 11:00:00,96.24,96.25,96.18,96.19,1696.0,78.4,78.4082,78.3511,78.3593,1696.0
2017-08-21 11:05:00,96.19,96.22,96.18,96.21,3282.0,78.3593,78.3837,78.3511,78.3756,3282.0
2017-08-21 11:10:00,96.22,96.32,96.22,96.31,5585.0,78.3837,78.4652,78.3837,78.457,5585.0
2017-08-21 11:15:00,96.3,96.34,96.3,96.31,5739.0,78.4489,78.4815,78.4489,78.457,5739.0
2017-08-21 11:20:00,96.34,96.34,96.33,96.33,1485.0,78.4815,78.4815,78.4733,78.4733,1485.0
2017-08-21 11:25:00,96.3,96.34,96.29,96.31,3819.0,78.4489,78.4815,78.4407,78.457,3819.0
2017-08-21 11:30:00,96.3,96.32,96.27,96.28,9320.0,78.4489,78.4652,78.4244,78.4326,9320.0
2017-08-21 11:35:00,96.29,96.3,96.25,96.3,16638.0,78.4407,78.4489,78.4082,78.4489,16638.0
2017-08-21 11:40:00,96.31,96.33,96.28,96.33,2997.0,78.457,78.4733,78.4326,78.4733,2997.0
2017-08-21 11:45:00,96.33,96.39,96.32,96.35,6255.0,78.4733,78.5222,78.4652,78.4896,6255.0
2017-08-21 11:50:00,96.35,96.35,96.32,96.33,15933.0,78.4896,78.4896,78.4652,78.4733,15933.0
2017-08-21 11:55:00,96.35,96.35,96.31,96.31,2418.0,78.4896,78.4896,78.457,78.457,2418.0
2017-08-21 12:00:00,96.33,96.34,96.31,96.33,3060.0,78.4733,78.4815,78.457,78.4733,3060.0
2017-08-21 12:05:00,96.31,96.34,96.31,96.34,2403.0,78.457,78.4815,78.457,78.4815,2403.0
2017-08-21 12:10:00,96.34,96.35,96.32,96.32,4222.0,78.4815,78.4896,78.4652,78.4652,4222.0
2017-08-21 12:15:00,96.32,96.33,96.31,96.31,2522.0,78.4652,78.4733,78.457,78.457,2522.0
2017-08-21 12:20:00,96.3,96.37,96.3,96.36,8215.0,78.4489,78.5059,78.4489,78.4978,8215.0
2017-08-21 12:25:00,96.37,96.42,96.37,96.42,4294.0,78.5059,78.5466,78.5059,78.5466,4294.0
2017-08-21 12:30:00,96.41,96.44,96.41,96.44,4858.0,78.5385,78.5629,78.5385,78.5629,4858.0
2017-08-21 12:35:00,96.41,96.43,96.4,96.41,8378.0,78.5385,78.5548,78.5303,78.5385,8378.0
2017-08-21 12:40:00,96.39,96.4,96.37,96.38,2925.0,78.5222,78.5303,78.5059,78.5141,2925.0
2017-08-21 12:45:00,96.39,96.39,96.34,96.34,4864.0,78.5222,78.5222,78.4815,78.4815,4864.0
2017-08-21 12:50:00,96.36,96.38,96.34,96.36,4931.0,78.4978,78.5141,78.4815,78.4978,4931.0
2017-08-21 12:55:00,96.36,96.37,96.35,96.35,2410.0,78.4978,78.5059,78.4896,78.4896,2410.0
2017-08-21 13:00:00,96.36,96.36,96.33,96.36,2932.0,78.4978,78.4978,78.4733,78.4978,2932.0
2017-08-21 13:05:00,96.34,96.35,96.33,96.33,11508.0,78.4815,78.4896,78.4733,78.4733,11508.0
2017-08-21 13:10:00,96.34,96.34,96.31,96.31,2090.0,78.4815,78.4815,78.457,78.457,2090.0
2017-08-21 13:15:00,96.31,96.31,96.29,96.3,3793.0,78.457,78.457,78.4407,78.4489,3793.0
2017-08-21 13:20:00,96.3,96.33,96.3,96.33,2192.0,78.4489,78.4733,78.4489,78.4733,2192.0
2017-08-21 13:25:00,96.33,96.34,96.3,96.3,4196.0,78.4733,78.4815,78.4489,78.4489,4196.0
2017-08-21 13:30:00,96.31,96.33,96.3,96.3,21284.0,78.457,78.4733,78.4489,78.4489,21284.0
2017-08-21 13:35:00,96.29,96.3,96.27,96.28,3867.0,78.4407,78.4489,78.4244,78.4326,3867.0
2017-08-21 13:40:00,96.27,96.29,96.27,96.29,3774.0,78.4244,78.4407,78.4244,78.4407,3774.0
2017-08-21 13:45:00,96.28,96.3,96.27,96.28,1279.0,78.4326,78.4489,78.4244,78.4326,1279.0
2017-08-21 13:50:00,96.28,96.28,96.24,96.25,19992.0,78.4326,78.4326,78.4,78.4082,19992.0
2017-08-21 13:55:00,96.23,96.23,96.2,96.22,8382.0,78.3919,78.3919,78.3674,78.3837,8382.0
2017-08-21 14:00:00,96.22,96.26,96.21,96.24,3421.0,78.3837,78.4163,78.3756,78.4,3421.0
2017-08-21 14:05:00,96.24,96.25,96.22,96.23,12707.0,78.4,78.4082,78.3837,78.3919,12707.0
2017-08-21 14:10:00,96.24,96.24,96.22,96.23,7628.0,78.4,78.4,78.3837,78.3919,7628.0
2017-08-21 14:15:00,96.23,96.23,96.2,96.21,14750.0,78.3919,78.3919,78.3674,78.3756,14750.0
2017-08-21 14:20:00,96.2,96.23,96.2,96.23,12222.0,78.3674,78.3919,78.3674,78.3919,12222.0
2017-08-21 14:25:00,96.24,96.26,96.22,96.22,4689.0,78.4,78.4163,78.3837,78.3837,4689.0
2017-08-21 14:30:00,96.24,96.25,96.21,96.21,1538.0,78.4,78.4082,78.3756,78.3756,1538.0
2017-08-21 14:35:00,96.21,96.22,96.19,96.2,5965.0,78.3756,78.3837,78.3593,78.3674,5965.0
2017-08-21 14:40:00,96.19,96.2,96.17,96.2,3653.0,78.3593,78.3674,78.343,78.3674,3653.0
2017-08-21 14:45:00,96.24,96.29,96.24,96.26,13541.0,78.4,78.4407,78.4,78.4163,13541.0
2017-08-21 14:50:00,96.25,96.29,96.24,96.27,21943.0,78.4082,78.4407,78.4,78.4244,21943.0
2017-08-21 14:55:00,96.27,96.28,96.24,96.25,5378.0,78.4244,78.4326,78.4,78.4082,5378.0
2017-08-21 15:00:00,96.26,96.26,96.22,96.25,6897.0,78.4163,78.4163,78.3837,78.4082,6897.0
2017-08-21 15:05:00,96.24,96.25,96.23,96.25,4548.0,78.4,78.4082,78.3919,78.4082,4548.0
2017-08-21 15:10:00,96.24,96.25,96.18,96.2,3858.0,78.4,78.4082,78.3511,78.3674,3858.0
2017-08-21 15:15:00,96.2,96.23,96.2,96.21,4556.0,78.3674,78.3919,78.3674,78.3756,4556.0
2017-08-21 15:20:00,96.23,96.33,96.23,96.32,7095.0,78.3919,78.4733,78.3919,78.4652,7095.0
2017-08-21 15:25:00,96.32,96.38,96.3,96.38,7206.0,78.4652,78.5141,78.4489,78.5141,7206.0
2017-08-21 15:30:00,96.38,96.39,96.35,96.36,18011.0,78.5141,78.5222,78.4896,78.4978,18011.0
2017-08-21 15:35:00,96.37,96.39,96.36,96.39,11538.0,78.5059,78.5222,78.4978,78.5222,11538.0
2017-08-21 15:40:00,96.39,96.41,96.36,96.39,17970.0,78.5222,78.5385,78.4978,78.5222,17970.0
2017-08-21 15:45:00,96.39,96.42,96.37,96.38,20084.0,78.5222,78.5466,78.5059,78.5141,20084.0
2017-08-21 15:50:00,96.38,96.44,96.38,96.44,13629.0,78.5141,78.5629,78.5141,78.5629,13629.0
2017-08-21 15:55:00,96.43,96.44,96.36,96.36,28606.0,78.5548,78.5629,78.4978,78.4978,28606.0
2017-08-22 09:30:00,96.66,96.73,96.6,96.7,28286.0,78.7422,78.7992,78.6933,78.7747,28286.0
2017-08-22 09:35:00,96.75,96.86,96.74,96.85,24440.0,78.8155,78.9051,78.8073,78.8969,24440.0
2017-08-22 09:40:00,96.85,96.87,96.84,96.85,1878.0,78.8969,78.9132,78.8888,78.8969,1878.0
2017-08-22 09:45:00,96.87,96.88,96.84,96.85,62307.0,78.9132,78.9214,78.8888,78.8969,62307.0
2017-08-22 09:50:00,96.88,96.94,96.87,96.92,4520.0,78.9214,78.9702,78.9132,78.954,4520.0
2017-08-22 09:55:00,96.89,96.9,96.87,96.88,2465.0,78.9295,78.9377,78.9132,78.9214,2465.0
2017-08-22 10:00:00,96.87,96.93,96.87,96.88,27968.0,78.9132,78.9621,78.9132,78.9214,27968.0
2017-08-22 10:05:00,96.89,96.9,96.87,96.88,20312.0,78.9295,78.9377,78.9132,78.9214,20312.0
2017-08-22 10:10:00,96.88,96.88,96.85,96.88,3291.0,78.9214,78.9214,78.8969,78.9214,3291.0
2017-08-22 10:15:00,96.9,96.9,96.87,96.89,2607.0,78.9377,78.9377,78.9132,78.9295,2607.0
2017-08-22 10:20:00,96.89,96.94,96.89,96.93,16063.0,78.9295,78.9702,78.9295,78.9621,16063.0
2017-08-22 10:25:00,96.91,96.93,96.89,96.89,7709.0,78.9458,78.9621,78.9295,78.9295,7709.0
2017-08-22 10:30:00,96.88,96.9,96.87,96.88,3603.0,78.9214,78.9377,78.9132,78.9214,3603.0
2017-08-22 10:35:00,96.87,96.9,96.86,96.9,1789.0,78.9132,78.9377,78.9051,78.9377,1789.0
2017-08-22 10:40:00,96.9,96.91,96.87,96.9,12900.0,78.9377,78.9458,78.9132,78.9377,12900.0
2017-08-22 10:45:00,96.9,96.93,96.9,96.91,104180.0,78.9377,78.9621,78.9377,78.9458,104180.0
2017-08-22 10:50:00,96.91,96.95,96.9,96.95,4725.0,78.9458,78.9784,78.9377,78.9784,4725.0
2017-08-22 10:55:00,96.94,96.95,96.91,96.91,2727.0,78.9702,78.9784,78.9458,78.9458,2727.0
2017-08-22 11:00:00,96.95,96.96,96.88,96.88,9731.0,78.9784,78.9865,78.9214,78.9214,9731.0
2017-08-22 11:05:00,96.89,96.89,96.86,96.88,2265.0,78.9295,78.9295,78.9051,78.9214,2265.0
2017-08-22 11:10:00,96.89,96.89,96.85,96.85,3262.0,78.9295,78.9295,78.8969,78.8969,3262.0
2017-08-22 11:15:00,96.88,96.9,96.87,96.88,5659.0,78.9214,78.9377,78.9132,78.9214,5659.0
2017-08-22 11:20:00,96.87,96.91,96.86,96.91,7170.0,78.9132,78.9458,78.9051,78.9458,7170.0
2017-08-22 11:25:00,96.9,96.91,96.87,96.9,12362.0,78.9377,78.9458,78.9132,78.9377,12362.0
2017-08-22 11:30:00,96.9,96.95,96.89,96.94,7566.0,78.9377,78.9784,78.9295,78.9702,7566.0
2017-08-22 11:35:00,96.94,97.01,96.94,97.01,6250.0,78.9702,79.0273,78.9702,79.0273,6250.0
2017-08-22 11:40:00,97.0,97.01,96.99,96.99,2643.0,79.0191,79.0273,79.011,79.011,2643.0
2017-08-22 11:45:00,97.0,97.04,97.0,97.04,6271.0,79.0191,79.0517,79.0191,79.0517,6271.0
2017-08-22 11:50:00,97.02,97.05,97.02,97.02,4209.0,79.0354,79.0599,79.0354,79.0354,4209.0
2017-08-22 11:55:00,97.02,97.03,97.02,97.03,1641.0,79.0354,79.0436,79.0354,79.0436,1641.0
2017-08-22 12:00:00,97.02,97.07,97.01,97.03,6700.0,79.0354,79.0762,79.0273,79.0436,6700.0
2017-08-22 12:05:00,97.05,97.07,97.05,97.05,1130.0,79.0599,79.0762,79.0599,79.0599,1130.0
2017-08-22 12:10:00,97.07,97.08,97.05,97.08,7807.0,79.0762,79.0843,79.0599,79.0843,7807.0
2017-08-22 12:15:00,97.08,97.08,97.06,97.06,3380.0,79.0843,79.0843,79.068,79.068,3380.0
2017-08-22 12:20:00,97.05,97.05,97.03,97.03,3148.0,79.0599,79.0599,79.0436,79.0436,3148.0
2017-08-22 12:25:00,97.03,97.04,97.01,97.01,8181.0,79.0436,79.0517,79.0273,79.0273,8181.0
2017-08-22 12:30:00,97.02,97.03,97.01,97.02,2183.0,79.0354,79.0436,79.0273,79.0354,2183.0
2017-08-22 12:35:00,97.03,97.03,96.99,97.0,43439.0,79.0436,79.0436,79.011,79.0191,43439.0
2017-08-22 12:40:00,97.0,97.01,96.98,97.0,3469.0,79.0191,79.0273,79.0028,79.0191,3469.0
2017-08-22 12:45:00,97.0,97.01,96.99,97.01,3130.0,79.0191,79.0273,79.011,79.0273,3130.0
2017-08-22 12:50:00,97.01,97.02,97.0,97.01,11939.0,79.0273,79.0354,79.0191,79.0273,11939.0
2017-08-22 12:55:00,97.01,97.04,97.0,97.03,3185.0,79.0273,79.0517,79.0191,79.0436,3185.0
2017-08-22 13:00:00,97.04,97.08,97.03,97.07,6173.0,79.0517,79.0843,79.0436,79.0762,6173.0
2017-08-22 13:05:00,97.06,97.08,97.04,97.05,9755.0,79.068,79.0843,79.0517,79.0599,9755.0
2017-08-22 13:10:00,97.05,97.08,97.04,97.08,1760.0,79.0599,79.0843,79.0517,79.0843,1760.0
2017-08-22 13:15:00,97.05,97.05,97.03,97.03,2477.0,79.0599,79.0599,79.0436,79.0436,2477.0
2017-08-22 13:20:00,97.03,97.05,97.03,97.05,18160.0,79.0436,79.0599,79.0436,79.0599,18160.0
2017-08-22 13:25:00,97.04,97.05,97.03,97.05,5207.0,79.0517,79.0599,79.0436,79.0599,5207.0
2017-08-22 13:30:00,97.06,97.06,97.02,97.03,21412.0,79.068,79.068,79.0354,79.0436,21412.0
2017-08-22 13:35:00,97.02,97.07,97.02,97.05,5294.0,79.0354,79.0762,79.0354,79.0599,5294.0
2017-08-22 13:40:00,97.05,97.06,97.03,97.04,2730.0,79.0599,79.068,79.0436,79.0517,2730.0
2017-08-22 13:45:00,97.04,97.05,97.02,97.05,15489.0,79.0517,79.0599,79.0354,79.0599,15489.0
2017-08-22 13:50:00,97.06,97.06,97.04,97.04,4649.0,79.068,79.068,79.0517,79.0517,4649.0
2017-08-22 13:55:00,97.03,97.05,97.02,97.05,19708.0,79.0436,79.0599,79.0354,79.0599,19708.0
2017-08-22 14:00:00,97.05,97.06,97.03,97.03,3658.0,79.0599,79.068,79.0436,79.0436,3658.0
2017-08-22 14:05:00,97.03,97.04,97.01,97.02,4911.0,79.0436,79.0517,79.0273,79.0354,4911.0
2017-08-22 14:10:00,97.03,97.03,97.0,97.03,9441.0,79.0436,79.0436,79.0191,79.0436,9441.0
2017-08-22 14:15:00,97.02,97.08,97.01,97.07,15992.0,79.0354,79.0843,79.0273,79.0762,15992.0
2017-08-22 14:20:00,97.08,97.11,97.08,97.11,5824.0,79.0843,79.1087,79.0843,79.1087,5824.0
2017-08-22 14:25:00,97.11,97.14,97.1,97.13,19779.0,79.1087,79.1332,79.1006,79.125,19779.0
2017-08-22 14:30:00,97.13,97.18,97.1,97.17,105875.0,79.125,79.1658,79.1006,79.1576,105875.0
2017-08-22 14:35:00,97.18,97.19,97.16,97.19,4203.0,79.1658,79.1739,79.1495,79.1739,4203.0
2017-08-22 14:40:00,97.19,97.19,97.14,97.16,13918.0,79.1739,79.1739,79.1332,79.1495,13918.0
2017-08-22 14:45:00,97.16,97.16,97.13,97.13,12216.0,79.1495,79.1495,79.125,79.125,12216.0
2017-08-22 14:50:00,97.14,97.17,97.11,97.16,9614.0,79.1332,79.1576,79.1087,79.1495,9614.0
2017-08-22 14:55:00,97.16,97.16,97.15,97.16,9633.0,79.1495,79.1495,79.1413,79.1495,9633.0
2017-08-22 15:00:00,97.16,97.17,97.14,97.15,11519.0,79.1495,79.1576,79.1332,79.1413,11519.0
2017-08-22 15:05:00,97.16,97.18,97.15,97.18,7297.0,79.1495,79.1658,79.1413,79.1658,7297.0
2017-08-22 15:10:00,97.17,97.21,97.17,97.19,10875.0,79.1576,79.1902,79.1576,79.1739,10875.0
2017-08-22 15:15:00,97.2,97.22,97.18,97.21,6628.0,79.1821,79.1983,79.1658,79.1902,6628.0
2017-08-22 15:20:00,97.22,97.22,97.18,97.19,4604.0,79.1983,79.1983,79.1658,79.1739,4604.0
2017-08-22 15:25:00,97.19,97.21,97.17,97.2,11864.0,79.1739,79.1902,79.1576,79.1821,11864.0
2017-08-22 15:30:00,97.2,97.22,97.17,97.18,13577.0,79.1821,79.1983,79.1576,79.1658,13577.0
2017-08-22 15:35:00,97.18,97.22,97.18,97.2,17496.0,79.1658,79.1983,79.1658,79.1821,17496.0
2017-08-22 15:40:00,97.18,97.26,97.18,97.25,12814.0,79.1658,79.2309,79.1658,79.2228,12814.0
2017-08-22 15:45:00,97.25,97.31,97.23,97.26,9781.0,79.2228,79.2717,79.2065,79.2309,9781.0
2017-08-22 15:50:00,97.26,97.27,97.22,97.24,25077.0,79.2309,79.2391,79.1983,79.2146,25077.0
2017-08-22 15:55:00,97.25,97.25,97.17,97.23,27468.0,79.2228,79.2228,79.1576,79.2065,27468.0
2017-08-23 09:30:00,96.84,96.95,96.8,96.94,32632.0,78.8888,78.9784,78.8562,78.9702,32632.0
2017-08-23 09:35:00,96.9,96.99,96.9,96.98,35796.0,78.9377,79.011,78.9377,79.0028,35796.0
2017-08-23 09:40:00,96.98,96.99,96.94,96.99,3389.0,79.0028,79.011,78.9702,79.011,3389.0
2017-08-23 09:45:00,97.0,97.05,96.98,97.03,17997.0,79.0191,79.0599,79.0028,79.0436,17997.0
2017-08-23 09:50:00,97.02,97.04,96.97,97.04,7613.0,79.0354,79.0517,78.9947,79.0517,7613.0
2017-08-23 09:55:00,97.04,97.08,97.04,97.07,4454.0,79.0517,79.0843,79.0517,79.0762,4454.0
2017-08-23 10:00:00,97.07,97.08,97.02,97.04,5132.0,79.0762,79.0843,79.0354,79.0517,5132.0
2017-08-23 10:05:00,97.05,97.09,96.98,97.02,37685.0,79.0599,79.0924,79.0028,79.0354,37685.0
2017-08-23 10:10:00,97.03,97.09,97.03,97.08,5415.0,79.0436,79.0924,79.0436,79.0843,5415.0
2017-08-23 10:15:00,97.07,97.16,97.07,97.14,14075.0,79.0762,79.1495,79.0762,79.1332,14075.0
2017-08-23 10:20:00,97.15,97.16,97.05,97.08,11184.0,79.1413,79.1495,79.0599,79.0843,11184.0
2017-08-23 10:25:00,97.07,97.08,97.05,97.06,5651.0,79.0762,79.0843,79.0599,79.068,5651.0
2017-08-23 10:30:00,97.08,97.1,97.05,97.09,5039.0,79.0843,79.1006,79.0599,79.0924,5039.0
2017-08-23 10:35:00,97.11,97.11,97.07,97.11,2799.0,79.1087,79.1087,79.0762,79.1087,2799.0
2017-08-23 10:40:00,97.11,97.16,97.08,97.14,11837.0,79.1087,79.1495,79.0843,79.1332,11837.0
2017-08-23 10:45:00,97.14,97.19,97.14,97.17,4300.0,79.1332,79.1739,79.1332,79.1576,4300.0
2017-08-23 10:50:00,97.15,97.17,97.14,97.17,4444.0,79.1413,79.1576,79.1332,79.1576,4444.0
2017-08-23 10:55:00,97.18,97.18,97.11,97.12,6004.0,79.1658,79.1658,79.1087,79.1169,6004.0
2017-08-23 11:00:00,97.11,97.16,97.11,97.16,10013.0,79.1087,79.1495,79.1087,79.1495,10013.0
2017-08-23 11:05:00,97.17,97.17,97.13,97.13,3730.0,79.1576,79.1576,79.125,79.125,3730.0
2017-08-23 11:10:00,97.14,97.14,97.05,97.05,6176.0,79.1332,79.1332,79.0599,79.0599,6176.0
2017-08-23 11:15:00,97.06,97.13,97.06,97.13,6296.0,79.068,79.125,79.068,79.125,6296.0
2017-08-23 11:20:00,97.13,97.15,97.11,97.14,1364.0,79.125,79.1413,79.1087,79.1332,1364.0
2017-08-23 11:25:00,97.16,97.19,97.15,97.19,2832.0,79.1495,79.1739,79.1413,79.1739,2832.0
2017-08-23 11:30:00,97.18,97.19,97.13,97.15,1554.0,79.1658,79.1739,79.125,79.1413,1554.0
2017-08-23 11:35:00,97.15,97.18,97.12,97.18,5291.0,79.1413,79.1658,79.1169,79.1658,5291.0
2017-08-23 11:40:00,97.2,97.23,97.2,97.2,3976.0,79.1821,79.2065,79.1821,79.1821,3976.0
2017-08-23 11:45:00,97.21,97.22,97.19,97.22,3532.0,79.1902,79.1983,79.1739,79.1983,3532.0
2017-08-23 11:50:00,97.22,97.22,97.19,97.2,3650.0,79.1983,79.1983,79.1739,79.1821,3650.0
2017-08-23 11:55:00,97.2,97.21,97.19,97.2,6677.0,79.1821,79.1902,79.1739,79.1821,6677.0
2017-08-23 12:00:00,97.18,97.19,97.16,97.19,8987.0,79.1658,79.1739,79.1495,79.1739,8987.0
2017-08-23 12:05:00,97.18,97.22,97.17,97.21,7294.0,79.1658,79.1983,79.1576,79.1902,7294.0
2017-08-23 12:10:00,97.21,97.22,97.19,97.21,2892.0,79.1902,79.1983,79.1739,79.1902,2892.0
2017-08-23 12:15:00,97.21,97.23,97.21,97.23,2567.0,79.1902,79.2065,79.1902,79.2065,2567.0
2017-08-23 12:20:00,97.2,97.22,97.19,97.21,1523.0,79.1821,79.1983,79.1739,79.1902,1523.0
2017-08-23 12:25:00,97.21,97.21,97.17,97.18,1782.0,79.1902,79.1902,79.1576,79.1658,1782.0
2017-08-23 12:30:00,97.18,97.18,97.17,97.17,431.0,79.1658,79.1658,79.1576,79.1576,431.0
2017-08-23 12:35:00,97.16,97.17,97.15,97.17,1063.0,79.1495,79.1576,79.1413,79.1576,1063.0
2017-08-23 12:40:00,97.15,97.15,97.13,97.15,1829.0,79.1413,79.1413,79.125,79.1413,1829.0
2017-08-23 12:45:00,97.14,97.15,97.1,97.11,17364.0,79.1332,79.1413,79.1006,79.1087,17364.0
2017-08-23 12:50:00,97.11,97.12,97.1,97.12,2975.0,79.1087,79.1169,79.1006,79.1169,2975.0
2017-08-23 12:55:00,97.12,97.13,97.11,97.12,8235.0,79.1169,79.125,79.1087,79.1169,8235.0
2017-08-23 13:00:00,97.13,97.14,97.12,97.14,7500.0,79.125,79.1332,79.1169,79.1332,7500.0
2017-08-23 13:05:00,97.12,97.14,97.09,97.14,6854.0,79.1169,79.1332,79.0924,79.1332,6854.0
2017-08-23 13:10:00,97.13,97.13,97.12,97.13,3947.0,79.125,79.125,79.1169,79.125,3947.0
2017-08-23 13:15:00,97.12,97.12,97.04,97.06,3887.0,79.1169,79.1169,79.0517,79.068,3887.0
2017-08-23 13:20:00,97.06,97.08,97.05,97.06,16079.0,79.068,79.0843,79.0599,79.068,16079.0
2017-08-23 13:25:00,97.07,97.08,97.06,97.08,2443.0,79.0762,79.0843,79.068,79.0843,2443.0
2017-08-23 13:30:00,97.08,97.08,97.05,97.06,2772.0,79.0843,79.0843,79.0599,79.068,2772.0
2017-08-23 13:35:00,97.06,97.06,97.03,97.04,2289.0,79.068,79.068,79.0436,79.0517,2289.0
2017-08-23 13:40:00,97.04,97.07,97.03,97.05,14526.0,79.0517,79.0762,79.0436,79.0599,14526.0
2017-08-23 13:45:00,97.04,97.05,97.03,97.04,2014.0,79.0517,79.0599,79.0436,79.0517,2014.0
2017-08-23 13:50:00,97.02,97.03,97.01,97.03,9730.0,79.0354,79.0436,79.0273,79.0436,9730.0
2017-08-23 13:55:00,97.02,97.05,97.01,97.05,9321.0,79.0354,79.0599,79.0273,79.0599,9321.0
2017-08-23 14:00:00,97.06,97.07,97.04,97.06,25486.0,79.068,79.0762,79.0517,79.068,25486.0
2017-08-23 14:05:00,97.06,97.06,97.02,97.03,4615.0,79.068,79.068,79.0354,79.0436,4615.0
2017-08-23 14:10:00,97.03,97.11,97.03,97.07,6085.0,79.0436,79.1087,79.0436,79.0762,6085.0
2017-08-23 14:15:00,97.07,97.07,97.05,97.06,5391.0,79.0762,79.0762,79.0599,79.068,5391.0
2017-08-23 14:20:00,97.07,97.07,97.06,97.06,1356.0,79.0762,79.0762,79.068,79.068,1356.0
2017-08-23 14:25:00,97.07,97.07,97.02,97.04,14496.0,79.0762,79.0762,79.0354,79.0517,14496.0
2017-08-23 14:30:00,97.06,97.07,97.04,97.05,5507.0,79.068,79.0762,79.0517,79.0599,5507.0
2017-08-23 14:35:00,97.04,97.05,97.03,97.05,6316.0,79.0517,79.0599,79.0436,79.0599,6316.0
2017-08-23 14:40:00,97.05,97.08,97.05,97.08,5456.0,79.0599,79.0843,79.0599,79.0843,5456.0
2017-08-23 14:45:00,97.08,97.1,97.06,97.07,18709.0,79.0843,79.1006,79.068,79.0762,18709.0
2017-08-23 14:50:00,97.08,97.11,97.07,97.1,2245.0,79.0843,79.1087,79.0762,79.1006,2245.0
2017-08-23 14:55:00,97.1,97.11,97.07,97.08,5951.0,79.1006,79.1087,79.0762,79.0843,5951.0
2017-08-23 15:00:00,97.1,97.11,97.09,97.11,7815.0,79.1006,79.1087,79.0924,79.1087,7815.0
2017-08-23 15:05:00,97.09,97.1,97.07,97.1,11360.0,79.0924,79.1006,79.0762,79.1006,11360.0
2017-08-23 15:10:00,97.1,97.1,97.07,97.08,28833.0,79.1006,79.1006,79.0762,79.0843,28833.0
2017-08-23 15:15:00,97.08,97.1,97.07,97.09,9787.0,79.0843,79.1006,79.0762,79.0924,9787.0
2017-08-23 15:20:00,97.1,97.11,97.08,97.11,12898.0,79.1006,79.1087,79.0843,79.1087,12898.0
2017-08-23 15:25:00,97.11,97.13,97.11,97.12,5882.0,79.1087,79.125,79.1087,79.1169,5882.0
2017-08-23 15:30:00,97.11,97.12,97.09,97.11,20208.0,79.1087,79.1169,79.0924,79.1087,20208.0
2017-08-23 15:35:00,97.11,97.16,97.1,97.14,16615.0,79.1087,79.1495,79.1006,79.1332,16615.0
2017-08-23 15:40:00,97.14,97.14,97.1,97.11,2738.0,79.1332,79.1332,79.1006,79.1087,2738.0
2017-08-23 15:45:00,97.1,97.1,97.04,97.06,20213.0,79.1006,79.1006,79.0517,79.068,20213.0
2017-08-23 15:50:00,97.05,97.07,97.04,97.05,6739.0,79.0599,79.0762,79.0517,79.0599,6739.0
2017-08-23 15:55:00,97.05,97.05,96.97,96.97,24045.0,79.0599,79.0599,78.9947,78.9947,24045.0
2017-08-24 09:30:00,97.14,97.24,96.96,97.12,32334.0,79.1332,79.2146,78.9865,79.1169,32334.0
2017-08-24 09:35:00,97.1,97.16,97.07,97.07,52691.0,79.1006,79.1495,79.0762,79.0762,52691.0
2017-08-24 09:40:00,97.07,97.13,97.03,97.03,10625.0,79.0762,79.125,79.0436,79.0436,10625.0
2017-08-24 09:45:00,97.03,97.07,97.02,97.02,14678.0,79.0436,79.0762,79.0354,79.0354,14678.0
2017-08-24 09:50:00,97.01,97.01,96.9,96.94,15850.0,79.0273,79.0273,78.9377,78.9702,15850.0
2017-08-24 09:55:00,96.95,96.95,96.86,96.89,20455.0,78.9784,78.9784,78.9051,78.9295,20455.0
2017-08-24 10:00:00,96.89,96.91,96.86,96.91,20093.0,78.9295,78.9458,78.9051,78.9458,20093.0
2017-08-24 10:05:00,96.92,96.95,96.84,96.88,15500.0,78.954,78.9784,78.8888,78.9214,15500.0
2017-08-24 10:10:00,96.88,96.94,96.87,96.94,20273.0,78.9214,78.9702,78.9132,78.9702,20273.0
2017-08-24 10:15:00,96.95,97.0,96.95,96.99,13041.0,78.9784,79.0191,78.9784,79.011,13041.0
2017-08-24 10:20:00,97.0,97.03,96.99,97.03,25698.0,79.0191,79.0436,79.011,79.0436,25698.0
2017-08-24 10:25:00,97.03,97.06,97.02,97.05,7413.0,79.0436,79.068,79.0354,79.0599,7413.0
2017-08-24 10:30:00,97.06,97.12,97.05,97.12,5769.0,79.068,79.1169,79.0599,79.1169,5769.0
2017-08-24 10:35:00,97.12,97.15,97.1,97.11,4732.0,79.1169,79.1413,79.1006,79.1087,4732.0
2017-08-24 10:40:00,97.12,97.13,97.1,97.12,2516.0,79.1169,79.125,79.1006,79.1169,2516.0
2017-08-24 10:45:00,97.13,97.14,97.1,97.11,6234.0,79.125,79.1332,79.1006,79.1087,6234.0
2017-08-24 10:50:00,97.11,97.15,97.11,97.11,6169.0,79.1087,79.1413,79.1087,79.1087,6169.0
2017-08-24 10:55:00,97.12,97.18,97.11,97.12,10774.0,79.1169,79.1658,79.1087,79.1169,10774.0
2017-08-24 11:00:00,97.12,97.14,97.11,97.14,4791.0,79.1169,79.1332,79.1087,79.1332,4791.0
2017-08-24 11:05:00,97.14,97.16,97.12,97.14,2398.0,79.1332,79.1495,79.1169,79.1332,2398.0
2017-08-24 11:10:00,97.15,97.16,97.05,97.05,6534.0,79.1413,79.1495,79.0599,79.0599,6534.0
2017-08-24 11:15:00,97.05,97.05,96.98,97.03,10224.0,79.0599,79.0599,79.0028,79.0436,10224.0
2017-08-24 11:20:00,97.02,97.05,96.99,97.03,6004.0,79.0354,79.0599,79.011,79.0436,6004.0
2017-08-24 11:25:00,97.0,97.01,96.91,96.96,9762.0,79.0191,79.0273,78.9458,78.9865,9762.0
2017-08-24 11:30:00,96.95,96.95,96.85,96.86,9185.0,78.9784,78.9784,78.8969,78.9051,9185.0
2017-08-24 11:35:00,96.84,96.9,96.83,96.86,6326.0,78.8888,78.9377,78.8806,78.9051,6326.0
2017-08-24 11:40:00,96.86,96.94,96.84,96.94,17622.0,78.9051,78.9702,78.8888,78.9702,17622.0
2017-08-24 11:45:00,96.93,96.98,96.93,96.96,12935.0,78.9621,79.0028,78.9621,78.9865,12935.0
2017-08-24 11:50:00,96.96,96.98,96.93,96.94,3613.0,78.9865,79.0028,78.9621,78.9702,3613.0
2017-08-24 11:55:00,96.94,96.99,96.91,96.99,13690.0,78.9702,79.011,78.9458,79.011,13690.0
2017-08-24 12:00:00,97.0,97.02,96.98,96.99,6152.0,79.0191,79.0354,79.0028,79.011,6152.0
2017-08-24 12:05:00,97.02,97.02,96.98,97.0,10416.0,79.0354,79.0354,79.0028,79.0191,10416.0
2017-08-24 12:10:00,96.99,97.06,96.99,97.03,3684.0,79.011,79.068,79.011,79.0436,3684.0
2017-08-24 12:15:00,97.02,97.04,97.0,97.04,7779.0,79.0354,79.0517,79.0191,79.0517,7779.0
2017-08-24 12:20:00,97.04,97.05,97.01,97.04,13151.0,79.0517,79.0599,79.0273,79.0517,13151.0
2017-08-24 12:25:00,97.05,97.05,97.02,97.03,1743.0,79.0599,79.0599,79.0354,79.0436,1743.0
2017-08-24 12:30:00,97.01,97.05,97.01,97.03,2147.0,79.0273,79.0599,79.0273,79.0436,2147.0
2017-08-24 12:35:00,97.0,97.0,96.95,97.0,7148.0,79.0191,79.0191,78.9784,79.0191,7148.0
2017-08-24 12:40:00,97.0,97.02,96.99,97.02,1901.0,79.0191,79.0354,79.011,79.0354,1901.0
2017-08-24 12:45:00,97.01,97.03,97.0,97.03,14778.0,79.0273,79.0436,79.0191,79.0436,14778.0
2017-08-24 12:50:00,97.02,97.03,97.0,97.0,3797.0,79.0354,79.0436,79.0191,79.0191,3797.0
2017-08-24 12:55:00,97.0,97.02,97.0,97.0,2478.0,79.0191,79.0354,79.0191,79.0191,2478.0
2017-08-24 13:00:00,96.97,96.99,96.97,96.98,2492.0,78.9947,79.011,78.9947,79.0028,2492.0
2017-08-24 13:05:00,96.99,97.0,96.97,96.98,6067.0,79.011,79.0191,78.9947,79.0028,6067.0
2017-08-24 13:10:00,96.98,97.07,96.97,97.06,8393.0,79.0028,79.0762,78.9947,79.068,8393.0
2017-08-24 13:15:00,97.07,97.12,97.06,97.12,3193.0,79.0762,79.1169,79.068,79.1169,3193.0
2017-08-24 13:20:00,97.12,97.13,97.11,97.12,2233.0,79.1169,79.125,79.1087,79.1169,2233.0
2017-08-24 13:25:00,97.12,97.12,97.08,97.09,21099.0,79.1169,79.1169,79.0843,79.0924,21099.0
2017-08-24 13:30:00,97.08,97.08,97.03,97.05,1857.0,79.0843,79.0843,79.0436,79.0599,1857.0
2017-08-24 13:35:00,97.05,97.07,97.04,97.06,7620.0,79.0599,79.0762,79.0517,79.068,7620.0
2017-08-24 13:40:00,97.07,97.08,97.02,97.02,20555.0,79.0762,79.0843,79.0354,79.0354,20555.0
2017-08-24 13:45:00,97.04,97.06,97.04,97.05,2560.0,79.0517,79.068,79.0517,79.0599,2560.0
2017-08-24 13:50:00,97.05,97.06,97.03,97.03,4914.0,79.0599,79.068,79.0436,79.0436,4914.0
2017-08-24 13:55:00,97.03,97.05,97.0,97.0,12127.0,79.0436,79.0599,79.0191,79.0191,12127.0
2017-08-24 14:00:00,96.98,97.0,96.98,97.0,3458.0,79.0028,79.0191,79.0028,79.0191,3458.0
2017-08-24 14:05:00,96.99,96.99,96.92,96.94,13501.0,79.011,79.011,78.954,78.9702,13501.0
2017-08-24 14:10:00,96.94,96.94,96.88,96.9,6047.0,78.9702,78.9702,78.9214,78.9377,6047.0
2017-08-24 14:15:00,96.91,96.94,96.9,96.94,3929.0,78.9458,78.9702,78.9377,78.9702,3929.0
2017-08-24 14:20:00,96.95,96.95,96.94,96.95,13875.0,78.9784,78.9784,78.9702,78.9784,13875.0
2017-08-24 14:25:00,96.95,97.02,96.9,96.92,67987.0,78.9784,79.0354,78.9377,78.954,67987.0
2017-08-24 14:30:00,96.9,96.95,96.9,96.93,2077.0,78.9377,78.9784,78.9377,78.9621,2077.0
2017-08-24 14:35:00,96.94,96.97,96.93,96.94,5110.0,78.9702,78.9947,78.9621,78.9702,5110.0
2017-08-24 14:40:00,96.92,96.92,96.89,96.91,9746.0,78.954,78.954,78.9295,78.9458,9746.0
2017-08-24 14:45:00,96.91,96.91,96.86,96.87,6533.0,78.9458,78.9458,78.9051,78.9132,6533.0
2017-08-24 14:50:00,96.86,96.93,96.86,96.93,8300.0,78.9051,78.9621,78.9051,78.9621,8300.0
2017-08-24 14:55:00,96.93,96.95,96.92,96.95,41186.0,78.9621,78.9784,78.954,78.9784,41186.0
2017-08-24 15:00:00,96.95,96.95,96.9,96.9,11804.0,78.9784,78.9784,78.9377,78.9377,11804.0
2017-08-24 15:05:00,96.89,96.9,96.86,96.86,11116.0,78.9295,78.9377,78.9051,78.9051,11116.0
2017-08-24 15:10:00,96.88,96.88,96.85,96.87,6640.0,78.9214,78.9214,78.8969,78.9132,6640.0
2017-08-24 15:15:00,96.87,96.94,96.86,96.94,15617.0,78.9132,78.9702,78.9051,78.9702,15617.0
2017-08-24 15:20:00,96.93,96.97,96.9,96.96,10975.0,78.9621,78.9947,78.9377,78.9865,10975.0
2017-08-24 15:25:00,96.95,96.97,96.94,96.94,8832.0,78.9784,78.9947,78.9702,78.9702,8832.0
2017-08-24 15:30:00,96.94,96.95,96.89,96.89,21415.0,78.9702,78.9784,78.9295,78.9295,21415.0
2017-08-24 15:35:00,96.89,96.92,96.87,96.92,7966.0,78.9295,78.954,78.9132,78.954,7966.0
2017-08-24 15:40:00,96.93,96.94,96.85,96.87,27822.0,78.9621,78.9702,78.8969,78.9132,27822.0
2017-08-24 15:45:00,96.86,96.87,96.82,96.82,21418.0,78.9051,78.9132,78.8725,78.8725,21418.0
2017-08-24 15:50:00,96.81,96.83,96.79,96.83,22442.0,78.8643,78.8806,78.8481,78.8806,22442.0
2017-08-24 15:55:00,96.83,96.87,96.82,96.85,27556.0,78.8806,78.9132,78.8725,78.8969,27556.0
2017-08-25 09:30:00,97.12,97.23,97.12,97.2,19989.0,79.1169,79.2065,79.1169,79.1821,19989.0
2017-08-25 09:35:00,97.22,97.27,97.19,97.26,36425.0,79.1983,79.2391,79.1739,79.2309,36425.0
2017-08-25 09:40:00,97.25,97.28,97.24,97.24,10127.0,79.2228,79.2472,79.2146,79.2146,10127.0
2017-08-25 09:45:00,97.24,97.27,97.24,97.27,13120.0,79.2146,79.2391,79.2146,79.2391,13120.0
2017-08-25 09:50:00,97.27,97.39,97.27,97.38,11815.0,79.2391,79.3368,79.2391,79.3287,11815.0
2017-08-25 09:55:00,97.39,97.43,97.36,97.36,21127.0,79.3368,79.3694,79.3124,79.3124,21127.0
2017-08-25 10:00:00,97.37,97.48,97.36,97.39,49021.0,79.3205,79.4101,79.3124,79.3368,49021.0
2017-08-25 10:05:00,97.38,97.42,97.38,97.39,4801.0,79.3287,79.3613,79.3287,79.3368,4801.0
2017-08-25 10:10:00,97.4,97.45,97.39,97.42,17253.0,79.345,79.3857,79.3368,79.3613,17253.0
2017-08-25 10:15:00,97.43,97.48,97.42,97.46,20025.0,79.3694,79.4101,79.3613,79.3939,20025.0
2017-08-25 10:20:00,97.48,97.49,97.4,97.44,22781.0,79.4101,79.4183,79.345,79.3776,22781.0
2017-08-25 10:25:00,97.42,97.45,97.4,97.42,12580.0,79.3613,79.3857,79.345,79.3613,12580.0
2017-08-25 10:30:00,97.43,97.44,97.34,97.35,6180.0,79.3694,79.3776,79.2961,79.3042,6180.0
2017-08-25 10:35:00,97.37,97.39,97.37,97.37,4548.0,79.3205,79.3368,79.3205,79.3205,4548.0
2017-08-25 10:40:00,97.37,97.38,97.3,97.3,10356.0,79.3205,79.3287,79.2635,79.2635,10356.0
2017-08-25 10:45:00,97.3,97.31,97.27,97.29,12678.0,79.2635,79.2717,79.2391,79.2554,12678.0
2017-08-25 10:50:00,97.26,97.29,97.26,97.27,4089.0,79.2309,79.2554,79.2309,79.2391,4089.0
2017-08-25 10:55:00,97.27,97.3,97.27,97.3,1874.0,79.2391,79.2635,79.2391,79.2635,1874.0
2017-08-25 11:00:00,97.28,97.28,97.14,97.15,22520.0,79.2472,79.2472,79.1332,79.1413,22520.0
2017-08-25 11:05:00,97.13,97.2,97.13,97.19,3363.0,79.125,79.1821,79.125,79.1739,3363.0
2017-08-25 11:10:00,97.21,97.21,97.16,97.19,5597.0,79.1902,79.1902,79.1495,79.1739,5597.0
2017-08-25 11:15:00,97.16,97.21,97.13,97.19,8567.0,79.1495,79.1902,79.125,79.1739,8567.0
2017-08-25 11:20:00,97.18,97.21,97.16,97.17,9694.0,79.1658,79.1902,79.1495,79.1576,9694.0
2017-08-25 11:25:00,97.17,97.2,97.17,97.18,5732.0,79.1576,79.1821,79.1576,79.1658,5732.0
2017-08-25 11:30:00,97.16,97.18,97.13,97.15,5104.0,79.1495,79.1658,79.125,79.1413,5104.0
2017-08-25 11:35:00,97.18,97.22,97.18,97.2,3296.0,79.1658,79.1983,79.1658,79.1821,3296.0
2017-08-25 11:40:00,97.23,97.26,97.23,97.26,1766.0,79.2065,79.2309,79.2065,79.2309,1766.0
2017-08-25 11:45:00,97.26,97.26,97.21,97.21,7174.0,79.2309,79.2309,79.1902,79.1902,7174.0
2017-08-25 11:50:00,97.23,97.23,97.18,97.18,4427.0,79.2065,79.2065,79.1658,79.1658,4427.0
2017-08-25 11:55:00,97.18,97.18,97.15,97.16,7532.0,79.1658,79.1658,79.1413,79.1495,7532.0
2017-08-25 12:00:00,97.15,97.2,97.15,97.2,3540.0,79.1413,79.1821,79.1413,79.1821,3540.0
2017-08-25 12:05:00,97.19,97.24,97.19,97.24,2658.0,79.1739,79.2146,79.1739,79.2146,2658.0
2017-08-25 12:10:00,97.23,97.26,97.23,97.26,3524.0,79.2065,79.2309,79.2065,79.2309,3524.0
2017-08-25 12:15:00,97.25,97.25,97.22,97.24,8210.0,79.2228,79.2228,79.1983,79.2146,8210.0
2017-08-25 12:20:00,97.25,97.28,97.25,97.27,3064.0,79.2228,79.2472,79.2228,79.2391,3064.0
2017-08-25 12:25:00,97.28,97.28,97.26,97.26,5283.0,79.2472,79.2472,79.2309,79.2309,5283.0
2017-08-25 12:30:00,97.27,97.28,97.25,97.25,2348.0,79.2391,79.2472,79.2228,79.2228,2348.0
2017-08-25 12:35:00,97.28,97.31,97.24,97.26,4400.0,79.2472,79.2717,79.2146,79.2309,4400.0
2017-08-25 12:40:00,97.27,97.27,97.24,97.25,1695.0,79.2391,79.2391,79.2146,79.2228,1695.0
2017-08-25 12:45:00,97.24,97.26,97.24,97.25,3874.0,79.2146,79.2309,79.2146,79.2228,3874.0
2017-08-25 12:50:00,97.26,97.29,97.25,97.29,3483.0,79.2309,79.2554,79.2228,79.2554,3483.0
2017-08-25 12:55:00,97.28,97.29,97.27,97.28,1352.0,79.2472,79.2554,79.2391,79.2472,1352.0
2017-08-25 13:00:00,97.3,97.31,97.3,97.3,1418.0,79.2635,79.2717,79.2635,79.2635,1418.0
2017-08-25 13:05:00,97.3,97.31,97.29,97.31,2237.0,79.2635,79.2717,79.2554,79.2717,2237.0
2017-08-25 13:10:00,97.31,97.33,97.31,97.33,1927.0,79.2717,79.288,79.2717,79.288,1927.0
2017-08-25 13:15:00,97.32,97.33,97.3,97.32,13698.0,79.2798,79.288,79.2635,79.2798,13698.0
2017-08-25 13:20:00,97.32,97.33,97.31,97.33,3082.0,79.2798,79.288,79.2717,79.288,3082.0
2017-08-25 13:25:00,97.32,97.34,97.32,97.33,2177.0,79.2798,79.2961,79.2798,79.288,2177.0
2017-08-25 13:30:00,97.34,97.34,97.3,97.3,3651.0,79.2961,79.2961,79.2635,79.2635,3651.0
2017-08-25 13:35:00,97.3,97.3,97.29,97.29,4587.0,79.2635,79.2635,79.2554,79.2554,4587.0
2017-08-25 13:40:00,97.31,97.33,97.3,97.32,23808.0,79.2717,79.288,79.2635,79.2798,23808.0
2017-08-25 13:45:00,97.33,97.33,97.3,97.31,6166.0,79.288,79.288,79.2635,79.2717,6166.0
2017-08-25 13:50:00,97.31,97.33,97.3,97.32,13777.0,79.2717,79.288,79.2635,79.2798,13777.0
2017-08-25 13:55:00,97.31,97.32,97.27,97.3,15063.0,79.2717,79.2798,79.2391,79.2635,15063.0
2017-08-25 14:00:00,97.3,97.32,97.29,97.3,1390.0,79.2635,79.2798,79.2554,79.2635,1390.0
2017-08-25 14:05:00,97.31,97.32,97.3,97.31,10357.0,79.2717,79.2798,79.2635,79.2717,10357.0
2017-08-25 14:10:00,97.31,97.34,97.31,97.33,12055.0,79.2717,79.2961,79.2717,79.288,12055.0
2017-08-25 14:15:00,97.34,97.36,97.34,97.35,4175.0,79.2961,79.3124,79.2961,79.3042,4175.0
2017-08-25 14:20:00,97.36,97.37,97.35,97.35,5419.0,79.3124,79.3205,79.3042,79.3042,5419.0
2017-08-25 14:25:00,97.34,97.36,97.33,97.34,22714.0,79.2961,79.3124,79.288,79.2961,22714.0
2017-08-25 14:30:00,97.34,97.36,97.33,97.34,9664.0,79.2961,79.3124,79.288,79.2961,9664.0
2017-08-25 14:35:00,97.34,97.35,97.32,97.35,9359.0,79.2961,79.3042,79.2798,79.3042,9359.0
2017-08-25 14:40:00,97.34,97.36,97.34,97.34,3056.0,79.2961,79.3124,79.2961,79.2961,3056.0
2017-08-25 14:45:00,97.34,97.35,97.33,97.34,4777.0,79.2961,79.3042,79.288,79.2961,4777.0
2017-08-25 14:50:00,97.34,97.36,97.33,97.34,35513.0,79.2961,79.3124,79.288,79.2961,35513.0
2017-08-25 14:55:00,97.35,97.35,97.33,97.34,10120.0,79.3042,79.3042,79.288,79.2961,10120.0
2017-08-25 15:00:00,97.34,97.35,97.28,97.31,8023.0,79.2961,79.3042,79.2472,79.2717,8023.0
2017-08-25 15:05:00,97.31,97.35,97.29,97.33,8862.0,79.2717,79.3042,79.2554,79.288,8862.0
2017-08-25 15:10:00,97.33,97.42,97.33,97.35,6846.0,79.288,79.3613,79.288,79.3042,6846.0
2017-08-25 15:15:00,97.35,97.39,97.33,97.38,8726.0,79.3042,79.3368,79.288,79.3287,8726.0
2017-08-25 15:20:00,97.38,97.41,97.37,97.38,13912.0,79.3287,79.3531,79.3205,79.3287,13912.0
2017-08-25 15:25:00,97.37,97.38,97.35,97.35,10485.0,79.3205,79.3287,79.3042,79.3042,10485.0
2017-08-25 15:30:00,97.34,97.35,97.31,97.32,12482.0,79.2961,79.3042,79.2717,79.2798,12482.0
2017-08-25 15:35:00,97.31,97.31,97.25,97.27,14180.0,79.2717,79.2717,79.2228,79.2391,14180.0
2017-08-25 15:40:00,97.26,97.31,97.25,97.28,8942.0,79.2309,79.2717,79.2228,79.2472,8942.0
2017-08-25 15:45:00,97.25,97.27,97.24,97.26,17176.0,79.2228,79.2391,79.2146,79.2309,17176.0
2017-08-25 15:50:00,97.27,97.27,97.22,97.25,13818.0,79.2391,79.2391,79.1983,79.2228,13818.0
2017-08-25 15:55:00,97.24,97.24,97.12,97.14,22484.0,79.2146,79.2146,79.1169,79.1332,22484.0
2017-08-28 09:30:00,97.34,97.35,97.29,97.31,30996.0,79.2961,79.3042,79.2554,79.2717,30996.0
2017-08-28 09:35:00,97.31,97.33,97.25,97.27,20001.0,79.2717,79.288,79.2228,79.2391,20001.0
2017-08-28 09:40:00,97.26,97.29,97.25,97.25,1970.0,79.2309,79.2554,79.2228,79.2228,1970.0
2017-08-28 09:45:00,97.26,97.26,97.2,97.22,1664.0,79.2309,79.2309,79.1821,79.1983,1664.0
2017-08-28 09:50:00,97.2,97.2,97.15,97.15,1469.0,79.1821,79.1821,79.1413,79.1413,1469.0
2017-08-28 09:55:00,97.11,97.12,97.1,97.1,4120.0,79.1087,79.1169,79.1006,79.1006,4120.0
2017-08-28 10:00:00,97.11,97.11,97.04,97.07,19551.0,79.1087,79.1087,79.0517,79.0762,19551.0
2017-08-28 10:05:00,97.06,97.08,97.04,97.04,13479.0,79.068,79.0843,79.0517,79.0517,13479.0
2017-08-28 10:10:00,97.06,97.09,97.04,97.05,24276.0,79.068,79.0924,79.0517,79.0599,24276.0
2017-08-28 10:15:00,97.05,97.07,97.03,97.06,16482.0,79.0599,79.0762,79.0436,79.068,16482.0
2017-08-28 10:20:00,97.04,97.04,97.01,97.04,1669.0,79.0517,79.0517,79.0273,79.0517,1669.0
2017-08-28 10:25:00,97.05,97.05,96.94,96.95,5947.0,79.0599,79.0599,78.9702,78.9784,5947.0
2017-08-28 10:30:00,96.93,96.95,96.91,96.95,4571.0,78.9621,78.9784,78.9458,78.9784,4571.0
2017-08-28 10:35:00,96.94,96.98,96.94,96.97,11388.0,78.9702,79.0028,78.9702,78.9947,11388.0
2017-08-28 10:40:00,96.95,96.97,96.93,96.95,5777.0,78.9784,78.9947,78.9621,78.9784,5777.0
2017-08-28 10:45:00,96.96,96.97,96.94,96.97,10816.0,78.9865,78.9947,78.9702,78.9947,10816.0
2017-08-28 10:50:00,96.98,97.04,96.98,97.04,9035.0,79.0028,79.0517,79.0028,79.0517,9035.0
2017-08-28 10:55:00,97.03,97.05,97.03,97.04,3934.0,79.0436,79.0599,79.0436,79.0517,3934.0
2017-08-28 11:00:00,97.03,97.05,97.02,97.04,3822.0,79.0436,79.0599,79.0354,79.0517,3822.0
2017-08-28 11:05:00,97.03,97.04,97.0,97.01,7239.0,79.0436,79.0517,79.0191,79.0273,7239.0
2017-08-28 11:10:00,97.01,97.02,96.99,97.0,5989.0,79.0273,79.0354,79.011,79.0191,5989.0
2017-08-28 11:15:00,96.99,97.0,96.97,96.97,5093.0,79.011,79.0191,78.9947,78.9947,5093.0
2017-08-28 11:20:00,96.97,96.99,96.94,96.95,2215.0,78.9947,79.011,78.9702,78.9784,2215.0
2017-08-28 11:25:00,96.96,96.97,96.94,96.95,3878.0,78.9865,78.9947,78.9702,78.9784,3878.0
2017-08-28 11:30:00,96.95,96.97,96.94,96.95,30312.0,78.9784,78.9947,78.9702,78.9784,30312.0
2017-08-28 11:35:00,96.94,96.94,96.89,96.9,2890.0,78.9702,78.9702,78.9295,78.9377,2890.0
2017-08-28 11:40:00,96.89,96.94,96.89,96.94,8231.0,78.9295,78.9702,78.9295,78.9702,8231.0
2017-08-28 11:45:00,96.93,96.94,96.9,96.9,4216.0,78.9621,78.9702,78.9377,78.9377,4216.0
2017-08-28 11:50:00,96.91,96.95,96.91,96.95,15569.0,78.9458,78.9784,78.9458,78.9784,15569.0
2017-08-28 11:55:00,96.96,96.97,96.94,96.94,2246.0,78.9865,78.9947,78.9702,78.9702,2246.0
2017-08-28 12:00:00,96.94,96.95,96.92,96.93,3226.0,78.9702,78.9784,78.954,78.9621,3226.0
2017-08-28 12:05:00,96.93,96.93,96.91,96.91,2318.0,78.9621,78.9621,78.9458,78.9458,2318.0
2017-08-28 12:10:00,96.91,96.95,96.9,96.92,3513.0,78.9458,78.9784,78.9377,78.954,3513.0
2017-08-28 12:15:00,96.92,96.92,96.87,96.87,3946.0,78.954,78.954,78.9132,78.9132,3946.0
2017-08-28 12:20:00,96.87,96.87,96.78,96.78,2053.0,78.9132,78.9132,78.8399,78.8399,2053.0
2017-08-28 12:25:00,96.79,96.84,96.79,96.82,2979.0,78.8481,78.8888,78.8481,78.8725,2979.0
2017-08-28 12:30:00,96.81,96.84,96.81,96.82,1764.0,78.8643,78.8888,78.8643,78.8725,1764.0
2017-08-28 12:35:00,96.82,96.83,96.81,96.82,3113.0,78.8725,78.8806,78.8643,78.8725,3113.0
2017-08-28 12:40:00,96.81,96.81,96.78,96.79,3085.0,78.8643,78.8643,78.8399,78.8481,3085.0
2017-08-28 12:45:00,96.79,96.83,96.79,96.82,6275.0,78.8481,78.8806,78.8481,78.8725,6275.0
2017-08-28 12:50:00,96.83,96.83,96.79,96.81,3679.0,78.8806,78.8806,78.8481,78.8643,3679.0
2017-08-28 12:55:00,96.83,96.83,96.81,96.81,5323.0,78.8806,78.8806,78.8643,78.8643,5323.0
2017-08-28 13:00:00,96.82,96.86,96.81,96.85,6222.0,78.8725,78.9051,78.8643,78.8969,6222.0
2017-08-28 13:05:00,96.86,96.87,96.86,96.86,1933.0,78.9051,78.9132,78.9051,78.9051,1933.0
2017-08-28 13:10:00,96.87,96.89,96.86,96.86,4103.0,78.9132,78.9295,78.9051,78.9051,4103.0
2017-08-28 13:15:00,96.86,96.89,96.86,96.88,5542.0,78.9051,78.9295,78.9051,78.9214,5542.0
2017-08-28 13:20:00,96.88,96.88,96.84,96.84,6438.0,78.9214,78.9214,78.8888,78.8888,6438.0
2017-08-28 13:25:00,96.84,96.85,96.84,96.85,7151.0,78.8888,78.8969,78.8888,78.8969,7151.0
2017-08-28 13:30:00,96.84,96.85,96.82,96.84,1335.0,78.8888,78.8969,78.8725,78.8888,1335.0
2017-08-28 13:35:00,96.83,96.84,96.82,96.82,836.0,78.8806,78.8888,78.8725,78.8725,836.0
2017-08-28 13:40:00,96.81,96.84,96.81,96.83,16386.0,78.8643,78.8888,78.8643,78.8806,16386.0
2017-08-28 13:45:00,96.84,96.86,96.83,96.85,7868.0,78.8888,78.9051,78.8806,78.8969,7868.0
2017-08-28 13:50:00,96.86,96.86,96.84,96.85,5536.0,78.9051,78.9051,78.8888,78.8969,5536.0
2017-08-28 13:55:00,96.83,96.88,96.81,96.88,7141.0,78.8806,78.9214,78.8643,78.9214,7141.0
2017-08-28 14:00:00,96.88,96.88,96.86,96.87,1762.0,78.9214,78.9214,78.9051,78.9132,1762.0
2017-08-28 14:05:00,96.87,96.89,96.86,96.86,3184.0,78.9132,78.9295,78.9051,78.9051,3184.0
2017-08-28 14:10:00,96.87,96.9,96.87,96.89,6950.0,78.9132,78.9377,78.9132,78.9295,6950.0
2017-08-28 14:15:00,96.89,96.89,96.84,96.85,10980.0,78.9295,78.9295,78.8888,78.8969,10980.0
2017-08-28 14:20:00,96.85,96.9,96.84,96.88,5693.0,78.8969,78.9377,78.8888,78.9214,5693.0
2017-08-28 14:25:00,96.88,96.88,96.85,96.87,11060.0,78.9214,78.9214,78.8969,78.9132,11060.0
2017-08-28 14:30:00,96.85,96.86,96.83,96.86,5355.0,78.8969,78.9051,78.8806,78.9051,5355.0
2017-08-28 14:35:00,96.87,96.89,96.85,96.89,7524.0,78.9132,78.9295,78.8969,78.9295,7524.0
2017-08-28 14:40:00,96.88,96.9,96.86,96.89,12498.0,78.9214,78.9377,78.9051,78.9295,12498.0
2017-08-28 14:45:00,96.89,96.91,96.88,96.9,15693.0,78.9295,78.9458,78.9214,78.9377,15693.0
2017-08-28 14:50:00,96.91,96.91,96.89,96.89,8686.0,78.9458,78.9458,78.9295,78.9295,8686.0
2017-08-28 14:55:00,96.89,96.91,96.86,96.87,19523.0,78.9295,78.9458,78.9051,78.9132,19523.0
2017-08-28 15:00:00,96.87,96.91,96.87,96.9,4930.0,78.9132,78.9458,78.9132,78.9377,4930.0
2017-08-28 15:05:00,96.89,96.89,96.87,96.87,3061.0,78.9295,78.9295,78.9132,78.9132,3061.0
2017-08-28 15:10:00,96.88,96.89,96.86,96.87,2410.0,78.9214,78.9295,78.9051,78.9132,2410.0
2017-08-28 15:15:00,96.87,96.89,96.87,96.88,2256.0,78.9132,78.9295,78.9132,78.9214,2256.0
2017-08-28 15:20:00,96.88,96.91,96.88,96.91,7069.0,78.9214,78.9458,78.9214,78.9458,7069.0
2017-08-28 15:25:00,96.91,96.92,96.87,96.92,5441.0,78.9458,78.954,78.9132,78.954,5441.0
2017-08-28 15:30:00,96.92,96.94,96.9,96.92,5474.0,78.954,78.9702,78.9377,78.954,5474.0
2017-08-28 15:35:00,96.92,96.93,96.91,96.92,6214.0,78.954,78.9621,78.9458,78.954,6214.0
2017-08-28 15:40:00,96.91,96.96,96.91,96.95,9948.0,78.9458,78.9865,78.9458,78.9784,9948.0
2017-08-28 15:45:00,96.95,96.96,96.93,96.93,7743.0,78.9784,78.9865,78.9621,78.9621,7743.0
2017-08-28 15:50:00,96.94,96.97,96.93,96.93,13292.0,78.9702,78.9947,78.9621,78.9621,13292.0
2017-08-28 15:55:00,96.94,97.0,96.94,97.0,16499.0,78.9702,79.0191,78.9702,79.0191,16499.0
2017-08-29 09:30:00,96.43,96.61,96.39,96.56,40018.0,78.5548,78.7014,78.5222,78.6607,40018.0
2017-08-29 09:35:00,96.58,96.59,96.5,96.55,41509.0,78.677,78.6851,78.6118,78.6525,41509.0
2017-08-29 09:40:00,96.54,96.64,96.52,96.59,23955.0,78.6444,78.7259,78.6281,78.6851,23955.0
2017-08-29 09:45:00,96.58,96.67,96.58,96.63,71690.0,78.677,78.7503,78.677,78.7177,71690.0
2017-08-29 09:50:00,96.62,96.64,96.59,96.61,28122.0,78.7096,78.7259,78.6851,78.7014,28122.0
2017-08-29 09:55:00,96.59,96.66,96.56,96.62,40441.0,78.6851,78.7422,78.6607,78.7096,40441.0
2017-08-29 10:00:00,96.62,96.65,96.58,96.61,31757.0,78.7096,78.734,78.677,78.7014,31757.0
2017-08-29 10:05:00,96.6,96.62,96.57,96.58,19057.0,78.6933,78.7096,78.6688,78.677,19057.0
2017-08-29 10:10:00,96.57,96.58,96.49,96.53,13352.0,78.6688,78.677,78.6037,78.6363,13352.0
2017-08-29 10:15:00,96.54,96.59,96.53,96.58,12468.0,78.6444,78.6851,78.6363,78.677,12468.0
2017-08-29 10:20:00,96.6,96.6,96.5,96.55,14558.0,78.6933,78.6933,78.6118,78.6525,14558.0
2017-08-29 10:25:00,96.53,96.59,96.52,96.58,27097.0,78.6363,78.6851,78.6281,78.677,27097.0
2017-08-29 10:30:00,96.59,96.64,96.59,96.61,14152.0,78.6851,78.7259,78.6851,78.7014,14152.0
2017-08-29 10:35:00,96.61,96.62,96.58,96.61,3020.0,78.7014,78.7096,78.677,78.7014,3020.0
2017-08-29 10:40:00,96.64,96.75,96.63,96.75,32350.0,78.7259,78.8155,78.7177,78.8155,32350.0
2017-08-29 10:45:00,96.75,96.75,96.72,96.73,15852.0,78.8155,78.8155,78.791,78.7992,15852.0
2017-08-29 10:50:00,96.73,96.78,96.73,96.74,11638.0,78.7992,78.8399,78.7992,78.8073,11638.0
2017-08-29 10:55:00,96.73,96.75,96.72,96.75,7590.0,78.7992,78.8155,78.791,78.8155,7590.0
2017-08-29 11:00:00,96.75,96.77,96.73,96.75,1439.0,78.8155,78.8318,78.7992,78.8155,1439.0
2017-08-29 11:05:00,96.78,96.82,96.77,96.81,5756.0,78.8399,78.8725,78.8318,78.8643,5756.0
2017-08-29 11:10:00,96.81,96.83,96.78,96.79,1961.0,78.8643,78.8806,78.8399,78.8481,1961.0
2017-08-29 11:15:00,96.81,96.82,96.75,96.76,4811.0,78.8643,78.8725,78.8155,78.8236,4811.0
2017-08-29 11:20:00,96.76,96.79,96.71,96.72,5524.0,78.8236,78.8481,78.7829,78.791,5524.0
2017-08-29 11:25:00,96.72,96.74,96.71,96.72,8616.0,78.791,78.8073,78.7829,78.791,8616.0
2017-08-29 11:30:00,96.72,96.74,96.69,96.71,3993.0,78.791,78.8073,78.7666,78.7829,3993.0
2017-08-29 11:35:00,96.72,96.74,96.7,96.74,5045.0,78.791,78.8073,78.7747,78.8073,5045.0
2017-08-29 11:40:00,96.74,96.79,96.73,96.79,10323.0,78.8073,78.8481,78.7992,78.8481,10323.0
2017-08-29 11:45:00,96.79,96.83,96.78,96.78,4888.0,78.8481,78.8806,78.8399,78.8399,4888.0
2017-08-29 11:50:00,96.8,96.81,96.76,96.78,18312.0,78.8562,78.8643,78.8236,78.8399,18312.0
2017-08-29 11:55:00,96.81,96.82,96.78,96.78,13935.0,78.8643,78.8725,78.8399,78.8399,13935.0
2017-08-29 12:00:00,96.78,96.79,96.76,96.76,2627.0,78.8399,78.8481,78.8236,78.8236,2627.0
2017-08-29 12:05:00,96.77,96.77,96.75,96.76,1685.0,78.8318,78.8318,78.8155,78.8236,1685.0
2017-08-29 12:10:00,96.75,96.79,96.75,96.77,1751.0,78.8155,78.8481,78.8155,78.8318,1751.0
2017-08-29 12:15:00,96.76,96.8,96.76,96.8,5599.0,78.8236,78.8562,78.8236,78.8562,5599.0
2017-08-29 12:20:00,96.79,96.82,96.79,96.81,2156.0,78.8481,78.8725,78.8481,78.8643,2156.0
2017-08-29 12:25:00,96.82,96.84,96.81,96.82,14487.0,78.8725,78.8888,78.8643,78.8725,14487.0
2017-08-29 12:30:00,96.82,96.85,96.82,96.84,1906.0,78.8725,78.8969,78.8725,78.8888,1906.0
2017-08-29 12:35:00,96.85,96.87,96.84,96.85,3735.0,78.8969,78.9132,78.8888,78.8969,3735.0
2017-08-29 12:40:00,96.85,96.85,96.83,96.85,10489.0,78.8969,78.8969,78.8806,78.8969,10489.0
2017-08-29 12:45:00,96.84,96.93,96.84,96.91,5207.0,78.8888,78.9621,78.8888,78.9458,5207.0
2017-08-29 12:50:00,96.89,96.89,96.87,96.87,3710.0,78.9295,78.9295,78.9132,78.9132,3710.0
2017-08-29 12:55:00,96.88,96.89,96.87,96.88,3048.0,78.9214,78.9295,78.9132,78.9214,3048.0
2017-08-29 13:00:00,96.9,96.9,96.88,96.88,1037.0,78.9377,78.9377,78.9214,78.9214,1037.0
2017-08-29 13:05:00,96.88,96.92,96.88,96.91,3725.0,78.9214,78.954,78.9214,78.9458,3725.0
2017-08-29 13:10:00,96.92,96.93,96.88,96.89,2594.0,78.954,78.9621,78.9214,78.9295,2594.0
2017-08-29 13:15:00,96.87,96.89,96.85,96.89,2824.0,78.9132,78.9295,78.8969,78.9295,2824.0
2017-08-29 13:20:00,96.88,96.91,96.88,96.91,3860.0,78.9214,78.9458,78.9214,78.9458,3860.0
2017-08-29 13:25:00,96.91,96.96,96.89,96.95,53215.0,78.9458,78.9865,78.9295,78.9784,53215.0
2017-08-29 13:30:00,96.95,96.97,96.92,96.93,2595.0,78.9784,78.9947,78.954,78.9621,2595.0
2017-08-29 13:35:00,96.92,96.95,96.92,96.94,2090.0,78.954,78.9784,78.954,78.9702,2090.0
2017-08-29 13:40:00,96.95,96.97,96.92,96.94,5600.0,78.9784,78.9947,78.954,78.9702,5600.0
2017-08-29 13:45:00,96.95,96.96,96.93,96.94,4499.0,78.9784,78.9865,78.9621,78.9702,4499.0
2017-08-29 13:50:00,96.94,96.95,96.89,96.92,14494.0,78.9702,78.9784,78.9295,78.954,14494.0
2017-08-29 13:55:00,96.92,96.94,96.91,96.93,17050.0,78.954,78.9702,78.9458,78.9621,17050.0
2017-08-29 14:00:00,96.93,96.94,96.9,96.9,8184.0,78.9621,78.9702,78.9377,78.9377,8184.0
2017-08-29 14:05:00,96.91,96.95,96.91,96.91,3969.0,78.9458,78.9784,78.9458,78.9458,3969.0
2017-08-29 14:10:00,96.91,96.92,96.9,96.91,3261.0,78.9458,78.954,78.9377,78.9458,3261.0
2017-08-29 14:15:00,96.91,96.95,96.9,96.93,7307.0,78.9458,78.9784,78.9377,78.9621,7307.0
2017-08-29 14:20:00,96.93,96.95,96.91,96.94,5677.0,78.9621,78.9784,78.9458,78.9702,5677.0
2017-08-29 14:25:00,96.93,96.93,96.91,96.91,16042.0,78.9621,78.9621,78.9458,78.9458,16042.0
2017-08-29 14:30:00,96.92,96.93,96.91,96.93,4478.0,78.954,78.9621,78.9458,78.9621,4478.0
2017-08-29 14:35:00,96.93,96.96,96.92,96.94,10454.0,78.9621,78.9865,78.954,78.9702,10454.0
2017-08-29 14:40:00,96.95,97.01,96.94,97.0,10553.0,78.9784,79.0273,78.9702,79.0191,10553.0
2017-08-29 14:45:00,97.01,97.01,96.97,96.99,12013.0,79.0273,79.0273,78.9947,79.011,12013.0
2017-08-29 14:50:00,96.99,97.0,96.96,96.97,7473.0,79.011,79.0191,78.9865,78.9947,7473.0
2017-08-29 14:55:00,96.97,96.99,96.97,96.98,6139.0,78.9947,79.011,78.9947,79.0028,6139.0
2017-08-29 15:00:00,96.99,97.0,96.96,96.99,7790.0,79.011,79.0191,78.9865,79.011,7790.0
2017-08-29 15:05:00,96.99,97.0,96.97,97.0,4829.0,79.011,79.0191,78.9947,79.0191,4829.0
2017-08-29 15:10:00,97.0,97.03,96.99,97.03,6468.0,79.0191,79.0436,79.011,79.0436,6468.0
2017-08-29 15:15:00,97.02,97.05,97.01,97.04,14678.0,79.0354,79.0599,79.0273,79.0517,14678.0
2017-08-29 15:20:00,97.04,97.09,97.04,97.07,3358.0,79.0517,79.0924,79.0517,79.0762,3358.0
2017-08-29 15:25:00,97.08,97.08,97.05,97.06,10511.0,79.0843,79.0843,79.0599,79.068,10511.0
2017-08-29 15:30:00,97.05,97.07,97.02,97.05,9013.0,79.0599,79.0762,79.0354,79.0599,9013.0
2017-08-29 15:35:00,97.05,97.06,96.98,96.99,20821.0,79.0599,79.068,79.0028,79.011,20821.0
2017-08-29 15:40:00,96.98,97.02,96.98,97.01,10372.0,79.0028,79.0354,79.0028,79.0273,10372.0
2017-08-29 15:45:00,97.01,97.02,97.0,97.0,12361.0,79.0273,79.0354,79.0191,79.0191,12361.0
2017-08-29 15:50:00,96.99,97.0,96.97,96.98,16294.0,79.011,79.0191,78.9947,79.0028,16294.0
2017-08-29 15:55:00,96.98,97.03,96.97,96.99,51478.0,79.0028,79.0436,78.9947,79.011,51478.0
2017-08-30 09:30:00,96.97,96.99,96.89,96.9,56102.0,78.9947,79.011,78.9295,78.9377,56102.0
2017-08-30 09:35:00,96.85,96.93,96.85,96.9,33184.0,78.8969,78.9621,78.8969,78.9377,33184.0
2017-08-30 09:40:00,96.91,96.97,96.91,96.95,14006.0,78.9458,78.9947,78.9458,78.9784,14006.0
2017-08-30 09:45:00,96.95,97.0,96.94,96.99,5587.0,78.9784,79.0191,78.9702,79.011,5587.0
2017-08-30 09:50:00,96.98,97.01,96.96,97.01,4444.0,79.0028,79.0273,78.9865,79.0273,4444.0
2017-08-30 09:55:00,97.01,97.03,96.99,97.02,8627.0,79.0273,79.0436,79.011,79.0354,8627.0
2017-08-30 10:00:00,97.02,97.02,96.97,96.98,64065.0,79.0354,79.0354,78.9947,79.0028,64065.0
2017-08-30 10:05:00,96.98,97.03,96.98,97.02,31498.0,79.0028,79.0436,79.0028,79.0354,31498.0
2017-08-30 10:10:00,97.02,97.04,97.0,97.02,25443.0,79.0354,79.0517,79.0191,79.0354,25443.0
2017-08-30 10:15:00,97.03,97.07,97.02,97.06,22134.0,79.0436,79.0762,79.0354,79.068,22134.0
2017-08-30 10:20:00,97.05,97.07,97.04,97.07,16084.0,79.0599,79.0762,79.0517,79.0762,16084.0
2017-08-30 10:25:00,97.07,97.08,97.04,97.05,11270.0,79.0762,79.0843,79.0517,79.0599,11270.0
2017-08-30 10:30:00,97.06,97.07,97.03,97.04,13463.0,79.068,79.0762,79.0436,79.0517,13463.0
2017-08-30 10:35:00,97.07,97.07,96.98,97.0,18498.0,79.0762,79.0762,79.0028,79.0191,18498.0
2017-08-30 10:40:00,97.0,97.03,96.97,97.03,105137.0,79.0191,79.0436,78.9947,79.0436,105137.0
2017-08-30 10:45:00,97.03,97.12,97.02,97.12,12497.0,79.0436,79.1169,79.0354,79.1169,12497.0
2017-08-30 10:50:00,97.12,97.12,97.09,97.1,11523.0,79.1169,79.1169,79.0924,79.1006,11523.0
2017-08-30 10:55:00,97.11,97.13,97.08,97.1,15264.0,79.1087,79.125,79.0843,79.1006,15264.0
2017-08-30 11:00:00,97.11,97.11,97.06,97.11,16639.0,79.1087,79.1087,79.068,79.1087,16639.0
2017-08-30 11:05:00,97.11,97.14,97.1,97.12,8237.0,79.1087,79.1332,79.1006,79.1169,8237.0
2017-08-30 11:10:00,97.11,97.12,97.09,97.1,14131.0,79.1087,79.1169,79.0924,79.1006,14131.0
2017-08-30 11:15:00,97.11,97.11,97.1,97.1,18035.0,79.1087,79.1087,79.1006,79.1006,18035.0
2017-08-30 11:20:00,97.1,97.1,97.06,97.08,21628.0,79.1006,79.1006,79.068,79.0843,21628.0
2017-08-30 11:25:00,97.07,97.13,97.07,97.13,19398.0,79.0762,79.125,79.0762,79.125,19398.0
2017-08-30 11:30:00,97.13,97.14,97.12,97.13,10222.0,79.125,79.1332,79.1169,79.125,10222.0
2017-08-30 11:35:00,97.12,97.15,97.11,97.14,16492.0,79.1169,79.1413,79.1087,79.1332,16492.0
2017-08-30 11:40:00,97.15,97.18,97.13,97.14,67388.0,79.1413,79.1658,79.125,79.1332,67388.0
2017-08-30 11:45:00,97.14,97.17,97.1,97.11,20980.0,79.1332,79.1576,79.1006,79.1087,20980.0
2017-08-30 11:50:00,97.13,97.14,97.09,97.11,11750.0,79.125,79.1332,79.0924,79.1087,11750.0
2017-08-30 11:55:00,97.11,97.14,97.1,97.14,17561.0,79.1087,79.1332,79.1006,79.1332,17561.0
2017-08-30 12:00:00,97.13,97.13,97.1,97.12,10654.0,79.125,79.125,79.1006,79.1169,10654.0
2017-08-30 12:05:00,97.12,97.14,97.1,97.14,9930.0,79.1169,79.1332,79.1006,79.1332,9930.0
2017-08-30 12:10:00,97.15,97.15,97.12,97.14,19037.0,79.1413,79.1413,79.1169,79.1332,19037.0
2017-08-30 12:15:00,97.15,97.15,97.13,97.14,13611.0,79.1413,79.1413,79.125,79.1332,13611.0
2017-08-30 12:20:00,97.15,97.15,97.12,97.12,8420.0,79.1413,79.1413,79.1169,79.1169,8420.0
2017-08-30 12:25:00,97.12,97.14,97.11,97.14,18061.0,79.1169,79.1332,79.1087,79.1332,18061.0
2017-08-30 12:30:00,97.14,97.15,97.13,97.14,14267.0,79.1332,79.1413,79.125,79.1332,14267.0
2017-08-30 12:35:00,97.14,97.14,97.13,97.14,10442.0,79.1332,79.1332,79.125,79.1332,10442.0
2017-08-30 12:40:00,97.14,97.17,97.13,97.16,17733.0,79.1332,79.1576,79.125,79.1495,17733.0
2017-08-30 12:45:00,97.15,97.19,97.15,97.19,11800.0,79.1413,79.1739,79.1413,79.1739,11800.0
2017-08-30 12:50:00,97.18,97.19,97.18,97.19,11555.0,79.1658,79.1739,79.1658,79.1739,11555.0
2017-08-30 12:55:00,97.19,97.21,97.17,97.2,15324.0,79.1739,79.1902,79.1576,79.1821,15324.0
2017-08-30 13:00:00,97.21,97.23,97.21,97.21,10130.0,79.1902,79.2065,79.1902,79.1902,10130.0
2017-08-30 13:05:00,97.23,97.24,97.22,97.23,8779.0,79.2065,79.2146,79.1983,79.2065,8779.0
2017-08-30 13:10:00,97.23,97.28,97.22,97.27,9105.0,79.2065,79.2472,79.1983,79.2391,9105.0
2017-08-30 13:15:00,97.27,97.27,97.26,97.26,10750.0,79.2391,79.2391,79.2309,79.2309,10750.0
2017-08-30 13:20:00,97.27,97.29,97.26,97.29,9232.0,79.2391,79.2554,79.2309,79.2554,9232.0
2017-08-30 13:25:00,97.29,97.35,97.29,97.34,31146.0,79.2554,79.3042,79.2554,79.2961,31146.0
2017-08-30 13:30:00,97.32,97.34,97.31,97.31,18143.0,79.2798,79.2961,79.2717,79.2717,18143.0
2017-08-30 13:35:00,97.31,97.32,97.3,97.3,11998.0,79.2717,79.2798,79.2635,79.2635,11998.0
2017-08-30 13:40:00,97.31,97.32,97.27,97.3,48898.0,79.2717,79.2798,79.2391,79.2635,48898.0
2017-08-30 13:45:00,97.29,97.33,97.29,97.32,205278.0,79.2554,79.288,79.2554,79.2798,205278.0
2017-08-30 13:50:00,97.32,97.35,97.31,97.34,32558.0,79.2798,79.3042,79.2717,79.2961,32558.0
2017-08-30 13:55:00,97.35,97.35,97.31,97.32,10106.0,79.3042,79.3042,79.2717,79.2798,10106.0
2017-08-30 14:00:00,97.31,97.31,97.28,97.29,10804.0,79.2717,79.2717,79.2472,79.2554,10804.0
2017-08-30 14:05:00,97.28,97.31,97.28,97.29,17889.0,79.2472,79.2717,79.2472,79.2554,17889.0
2017-08-30 14:10:00,97.29,97.3,97.27,97.29,13555.0,79.2554,79.2635,79.2391,79.2554,13555.0
2017-08-30 14:15:00,97.29,97.29,97.26,97.28,30317.0,79.2554,79.2554,79.2309,79.2472,30317.0
2017-08-30 14:20:00,97.28,97.3,97.28,97.29,10716.0,79.2472,79.2635,79.2472,79.2554,10716.0
2017-08-30 14:25:00,97.29,97.3,97.28,97.3,27305.0,79.2554,79.2635,79.2472,79.2635,27305.0
2017-08-30 14:30:00,97.29,97.31,97.28,97.3,25831.0,79.2554,79.2717,79.2472,79.2635,25831.0
2017-08-30 14:35:00,97.31,97.34,97.3,97.33,22427.0,79.2717,79.2961,79.2635,79.288,22427.0
2017-08-30 14:40:00,97.34,97.35,97.26,97.26,11341.0,79.2961,79.3042,79.2309,79.2309,11341.0
2017-08-30 14:45:00,97.27,97.3,97.25,97.3,25782.0,79.2391,79.2635,79.2228,79.2635,25782.0
2017-08-30 14:50:00,97.3,97.32,97.29,97.31,13363.0,79.2635,79.2798,79.2554,79.2717,13363.0
2017-08-30 14:55:00,97.32,97.34,97.31,97.32,16070.0,79.2798,79.2961,79.2717,79.2798,16070.0
2017-08-30 15:00:00,97.33,97.33,97.28,97.28,35823.0,79.288,79.288,79.2472,79.2472,35823.0
2017-08-30 15:05:00,97.29,97.3,97.28,97.28,17271.0,79.2554,79.2635,79.2472,79.2472,17271.0
2017-08-30 15:10:00,97.28,97.29,97.26,97.26,14351.0,79.2472,79.2554,79.2309,79.2309,14351.0
2017-08-30 15:15:00,97.25,97.25,97.21,97.22,33815.0,79.2228,79.2228,79.1902,79.1983,33815.0
2017-08-30 15:20:00,97.21,97.26,97.21,97.26,15286.0,79.1902,79.2309,79.1902,79.2309,15286.0
2017-08-30 15:25:00,97.25,97.27,97.23,97.27,30219.0,79.2228,79.2391,79.2065,79.2391,30219.0
2017-08-30 15:30:00,97.26,97.28,97.24,97.27,29317.0,79.2309,79.2472,79.2146,79.2391,29317.0
2017-08-30 15:35:00,97.26,97.27,97.18,97.18,20070.0,79.2309,79.2391,79.1658,79.1658,20070.0
2017-08-30 15:40:00,97.17,97.18,97.08,97.15,103544.0,79.1576,79.1658,79.0843,79.1413,103544.0
2017-08-30 15:45:00,97.15,97.2,97.14,97.18,43271.0,79.1413,79.1821,79.1332,79.1658,43271.0
2017-08-30 15:50:00,97.18,97.2,97.16,97.19,20364.0,79.1658,79.1821,79.1495,79.1739,20364.0
2017-08-30 15:55:00,97.19,97.21,97.16,97.2,20943.0,79.1739,79.1902,79.1495,79.1821,20943.0
2017-08-31 09:30:00,97.48,97.48,97.34,97.47,20796.0,79.4101,79.4101,79.2961,79.402,20796.0
2017-08-31 09:35:00,97.5,97.56,97.48,97.54,9787.0,79.4264,79.4753,79.4101,79.459,9787.0
2017-08-31 09:40:00,97.56,97.56,97.5,97.55,12691.0,79.4753,79.4753,79.4264,79.4672,12691.0
2017-08-31 09:45:00,97.53,97.53,97.47,97.49,30714.0,79.4509,79.4509,79.402,79.4183,30714.0
2017-08-31 09:50:00,97.5,97.51,97.45,97.49,6809.0,79.4264,79.4346,79.3857,79.4183,6809.0
2017-08-31 09:55:00,97.48,97.52,97.47,97.51,18161.0,79.4101,79.4427,79.402,79.4346,18161.0
2017-08-31 10:00:00,97.51,97.63,97.5,97.63,15293.0,79.4346,79.5323,79.4264,79.5323,15293.0
2017-08-31 10:05:00,97.61,97.64,97.61,97.63,23644.0,79.5161,79.5405,79.5161,79.5323,23644.0
2017-08-31 10:10:00,97.63,97.66,97.61,97.65,5163.0,79.5323,79.5568,79.5161,79.5486,5163.0
2017-08-31 10:15:00,97.62,97.66,97.61,97.62,10705.0,79.5242,79.5568,79.5161,79.5242,10705.0
2017-08-31 10:20:00,97.63,97.65,97.6,97.62,6369.0,79.5323,79.5486,79.5079,79.5242,6369.0
2017-08-31 10:25:00,97.61,97.62,97.59,97.61,10611.0,79.5161,79.5242,79.4998,79.5161,10611.0
2017-08-31 10:30:00,97.6,97.6,97.55,97.57,1901.0,79.5079,79.5079,79.4672,79.4835,1901.0
2017-08-31 10:35:00,97.57,97.57,97.45,97.49,39355.0,79.4835,79.4835,79.3857,79.4183,39355.0
2017-08-31 10:40:00,97.49,97.53,97.47,97.52,6515.0,79.4183,79.4509,79.402,79.4427,6515.0
2017-08-31 10:45:00,97.52,97.55,97.49,97.51,8225.0,79.4427,79.4672,79.4183,79.4346,8225.0
2017-08-31 10:50:00,97.52,97.55,97.51,97.53,3474.0,79.4427,79.4672,79.4346,79.4509,3474.0
2017-08-31 10:55:00,97.53,97.55,97.51,97.53,3072.0,79.4509,79.4672,79.4346,79.4509,3072.0
2017-08-31 11:00:00,97.54,97.55,97.49,97.55,4858.0,79.459,79.4672,79.4183,79.4672,4858.0
2017-08-31 11:05:00,97.55,97.57,97.54,97.56,20637.0,79.4672,79.4835,79.459,79.4753,20637.0
2017-08-31 11:10:00,97.56,97.57,97.54,97.56,1881.0,79.4753,79.4835,79.459,79.4753,1881.0
2017-08-31 11:15:00,97.55,97.57,97.53,97.55,2582.0,79.4672,79.4835,79.4509,79.4672,2582.0
2017-08-31 11:20:00,97.56,97.57,97.53,97.54,5021.0,79.4753,79.4835,79.4509,79.459,5021.0
2017-08-31 11:25:00,97.54,97.56,97.52,97.54,7266.0,79.459,79.4753,79.4427,79.459,7266.0
2017-08-31 11:30:00,97.52,97.54,97.41,97.45,13029.0,79.4427,79.459,79.3531,79.3857,13029.0
2017-08-31 11:35:00,97.47,97.51,97.45,97.5,23405.0,79.402,79.4346,79.3857,79.4264,23405.0
2017-08-31 11:40:00,97.5,97.52,97.48,97.5,2969.0,79.4264,79.4427,79.4101,79.4264,2969.0
2017-08-31 11:45:00,97.5,97.53,97.5,97.52,3060.0,79.4264,79.4509,79.4264,79.4427,3060.0
2017-08-31 11:50:00,97.52,97.54,97.51,97.54,4669.0,79.4427,79.459,79.4346,79.459,4669.0
2017-08-31 11:55:00,97.54,97.54,97.5,97.51,4072.0,79.459,79.459,79.4264,79.4346,4072.0
2017-08-31 12:00:00,97.52,97.55,97.51,97.55,2268.0,79.4427,79.4672,79.4346,79.4672,2268.0
2017-08-31 12:05:00,97.55,97.56,97.53,97.55,2915.0,79.4672,79.4753,79.4509,79.4672,2915.0
2017-08-31 12:10:00,97.54,97.54,97.51,97.52,3105.0,79.459,79.459,79.4346,79.4427,3105.0
2017-08-31 12:15:00,97.54,97.57,97.54,97.54,4686.0,79.459,79.4835,79.459,79.459,4686.0
2017-08-31 12:20:00,97.53,97.56,97.53,97.55,2853.0,79.4509,79.4753,79.4509,79.4672,2853.0
2017-08-31 12:25:00,97.55,97.56,97.54,97.55,2090.0,79.4672,79.4753,79.459,79.4672,2090.0
2017-08-31 12:30:00,97.54,97.55,97.52,97.52,827.0,79.459,79.4672,79.4427,79.4427,827.0
2017-08-31 12:35:00,97.52,97.56,97.52,97.56,2844.0,79.4427,79.4753,79.4427,79.4753,2844.0
2017-08-31 12:40:00,97.56,97.57,97.54,97.55,5403.0,79.4753,79.4835,79.459,79.4672,5403.0
2017-08-31 12:45:00,97.54,97.55,97.51,97.52,6835.0,79.459,79.4672,79.4346,79.4427,6835.0
2017-08-31 12:50:00,97.53,97.54,97.52,97.54,1895.0,79.4509,79.459,79.4427,79.459,1895.0
2017-08-31 12:55:00,97.53,97.56,97.53,97.54,2472.0,79.4509,79.4753,79.4509,79.459,2472.0
2017-08-31 13:00:00,97.53,97.55,97.51,97.52,3440.0,79.4509,79.4672,79.4346,79.4427,3440.0
2017-08-31 13:05:00,97.51,97.54,97.5,97.53,3470.0,79.4346,79.459,79.4264,79.4509,3470.0
2017-08-31 13:10:00,97.53,97.54,97.5,97.5,2491.0,79.4509,79.459,79.4264,79.4264,2491.0
2017-08-31 13:15:00,97.5,97.52,97.49,97.52,7287.0,79.4264,79.4427,79.4183,79.4427,7287.0
2017-08-31 13:20:00,97.51,97.52,97.49,97.49,1063.0,79.4346,79.4427,79.4183,79.4183,1063.0
2017-08-31 13:25:00,97.51,97.53,97.49,97.5,3486.0,79.4346,79.4509,79.4183,79.4264,3486.0
2017-08-31 13:30:00,97.49,97.5,97.47,97.49,1730.0,79.4183,79.4264,79.402,79.4183,1730.0
2017-08-31 13:35:00,97.5,97.53,97.5,97.51,8061.0,79.4264,79.4509,79.4264,79.4346,8061.0
2017-08-31 13:40:00,97.52,97.55,97.52,97.55,19846.0,79.4427,79.4672,79.4427,79.4672,19846.0
2017-08-31 13:45:00,97.54,97.54,97.51,97.51,7840.0,79.459,79.459,79.4346,79.4346,7840.0
2017-08-31 13:50:00,97.5,97.53,97.5,97.53,1278.0,79.4264,79.4509,79.4264,79.4509,1278.0
2017-08-31 13:55:00,97.52,97.53,97.51,97.53,2785.0,79.4427,79.4509,79.4346,79.4509,2785.0
2017-08-31 14:00:00,97.54,97.54,97.52,97.53,1605.0,79.459,79.459,79.4427,79.4509,1605.0
2017-08-31 14:05:00,97.53,97.53,97.5,97.51,2008.0,79.4509,79.4509,79.4264,79.4346,2008.0
2017-08-31 14:10:00,97.51,97.53,97.51,97.53,6816.0,79.4346,79.4509,79.4346,79.4509,6816.0
2017-08-31 14:15:00,97.53,97.55,97.51,97.51,6144.0,79.4509,79.4672,79.4346,79.4346,6144.0
2017-08-31 14:20:00,97.51,97.52,97.48,97.52,13737.0,79.4346,79.4427,79.4101,79.4427,13737.0
2017-08-31 14:25:00,97.53,97.56,97.52,97.56,4572.0,79.4509,79.4753,79.4427,79.4753,4572.0
2017-08-31 14:30:00,97.57,97.6,97.56,97.6,8589.0,79.4835,79.5079,79.4753,79.5079,8589.0
2017-08-31 14:35:00,97.59,97.6,97.57,97.6,7496.0,79.4998,79.5079,79.4835,79.5079,7496.0
2017-08-31 14:40:00,97.59,97.61,97.59,97.59,18809.0,79.4998,79.5161,79.4998,79.4998,18809.0
2017-08-31 14:45:00,97.59,97.63,97.59,97.62,16075.0,79.4998,79.5323,79.4998,79.5242,16075.0
2017-08-31 14:50:00,97.62,97.66,97.61,97.65,5738.0,79.5242,79.5568,79.5161,79.5486,5738.0
2017-08-31 14:55:00,97.66,97.68,97.64,97.68,15019.0,79.5568,79.5731,79.5405,79.5731,15019.0
2017-08-31 15:00:00,97.66,97.67,97.63,97.65,17643.0,79.5568,79.5649,79.5323,79.5486,17643.0
2017-08-31 15:05:00,97.64,97.64,97.61,97.61,9348.0,79.5405,79.5405,79.5161,79.5161,9348.0
2017-08-31 15:10:00,97.62,97.63,97.59,97.63,10894.0,79.5242,79.5323,79.4998,79.5323,10894.0
2017-08-31 15:15:00,97.63,97.66,97.62,97.66,15816.0,79.5323,79.5568,79.5242,79.5568,15816.0
2017-08-31 15:20:00,97.67,97.67,97.65,97.67,5002.0,79.5649,79.5649,79.5486,79.5649,5002.0
2017-08-31 15:25:00,97.68,97.7,97.67,97.68,9647.0,79.5731,79.5894,79.5649,79.5731,9647.0
2017-08-31 15:30:00,97.69,97.73,97.68,97.72,9094.0,79.5812,79.6138,79.5731,79.6057,9094.0
2017-08-31 15:35:00,97.72,97.76,97.72,97.74,19475.0,79.6057,79.6382,79.6057,79.622,19475.0
2017-08-31 15:40:00,97.74,97.76,97.74,97.74,16399.0,79.622,79.6382,79.622,79.622,16399.0
2017-08-31 15:45:00,97.73,97.73,97.67,97.68,19998.0,79.6138,79.6138,79.5649,79.5731,19998.0
2017-08-31 15:50:00,97.68,97.69,97.63,97.66,21966.0,79.5731,79.5812,79.5323,79.5568,21966.0
2017-08-31 15:55:00,97.65,97.65,97.53,97.57,53907.0,79.5486,79.5486,79.4509,79.4835,53907.0
2017-09-01 09:30:00,97.76,97.81,97.73,97.78,20084.0,79.6382,79.679,79.6138,79.6545,20084.0
2017-09-01 09:35:00,97.79,97.84,97.78,97.84,5148.0,79.6627,79.7034,79.6545,79.7034,5148.0
2017-09-01 09:40:00,97.82,97.89,97.82,97.87,9595.0,79.6871,79.7441,79.6871,79.7279,9595.0
2017-09-01 09:45:00,97.87,97.89,97.86,97.89,2238.0,79.7279,79.7441,79.7197,79.7441,2238.0
2017-09-01 09:50:00,97.91,97.91,97.8,97.84,5914.0,79.7604,79.7604,79.6708,79.7034,5914.0
2017-09-01 09:55:00,97.86,97.88,97.81,97.88,37038.0,79.7197,79.736,79.679,79.736,37038.0
2017-09-01 10:00:00,97.88,97.93,97.86,97.87,18727.0,79.736,79.7767,79.7197,79.7279,18727.0
2017-09-01 10:05:00,97.89,97.9,97.85,97.88,2791.0,79.7441,79.7523,79.7116,79.736,2791.0
2017-09-01 10:10:00,97.86,97.92,97.85,97.92,23128.0,79.7197,79.7686,79.7116,79.7686,23128.0
2017-09-01 10:15:00,97.9,97.92,97.89,97.91,6820.0,79.7523,79.7686,79.7441,79.7604,6820.0
2017-09-01 10:20:00,97.92,97.93,97.9,97.93,25681.0,79.7686,79.7767,79.7523,79.7767,25681.0
2017-09-01 10:25:00,97.93,97.94,97.9,97.94,4816.0,79.7767,79.7849,79.7523,79.7849,4816.0
2017-09-01 10:30:00,97.94,97.96,97.92,97.95,7336.0,79.7849,79.8012,79.7686,79.793,7336.0
2017-09-01 10:35:00,97.96,97.96,97.94,97.94,9666.0,79.8012,79.8012,79.7849,79.7849,9666.0
2017-09-01 10:40:00,97.94,97.94,97.89,97.89,13803.0,79.7849,79.7849,79.7441,79.7441,13803.0
2017-09-01 10:45:00,97.91,97.95,97.9,97.94,2414.0,79.7604,79.793,79.7523,79.7849,2414.0
2017-09-01 10:50:00,97.95,97.97,97.95,97.96,42086.0,79.793,79.8093,79.793,79.8012,42086.0
2017-09-01 10:55:00,97.96,98.0,97.95,97.99,6478.0,79.8012,79.8338,79.793,79.8256,6478.0
2017-09-01 11:00:00,97.99,98.0,97.97,97.98,6580.0,79.8256,79.8338,79.8093,79.8175,6580.0
2017-09-01 11:05:00,97.97,98.0,97.96,97.99,3952.0,79.8093,79.8338,79.8012,79.8256,3952.0
2017-09-01 11:10:00,98.01,98.01,97.98,98.01,11560.0,79.8419,79.8419,79.8175,79.8419,11560.0
2017-09-01 11:15:00,97.99,98.0,97.96,97.96,21145.0,79.8256,79.8338,79.8012,79.8012,21145.0
2017-09-01 11:20:00,97.96,97.96,97.92,97.92,9939.0,79.8012,79.8012,79.7686,79.7686,9939.0
2017-09-01 11:25:00,97.92,97.92,97.88,97.89,4578.0,79.7686,79.7686,79.736,79.7441,4578.0
2017-09-01 11:30:00,97.89,97.9,97.86,97.87,5171.0,79.7441,79.7523,79.7197,79.7279,5171.0
2017-09-01 11:35:00,97.88,97.89,97.85,97.85,2932.0,79.736,79.7441,79.7116,79.7116,2932.0
2017-09-01 11:40:00,97.86,97.91,97.85,97.89,6370.0,79.7197,79.7604,79.7116,79.7441,6370.0
2017-09-01 11:45:00,97.89,97.91,97.89,97.9,3492.0,79.7441,79.7604,79.7441,79.7523,3492.0
2017-09-01 11:50:00,97.92,97.93,97.91,97.92,3218.0,79.7686,79.7767,79.7604,79.7686,3218.0
2017-09-01 11:55:00,97.93,97.95,97.92,97.95,14099.0,79.7767,79.793,79.7686,79.793,14099.0
2017-09-01 12:00:00,97.95,97.96,97.94,97.95,6972.0,79.793,79.8012,79.7849,79.793,6972.0
2017-09-01 12:05:00,97.96,97.97,97.94,97.94,57732.0,79.8012,79.8093,79.7849,79.7849,57732.0
2017-09-01 12:10:00,97.94,97.97,97.94,97.96,1686.0,79.7849,79.8093,79.7849,79.8012,1686.0
2017-09-01 12:15:00,97.97,97.98,97.96,97.97,4502.0,79.8093,79.8175,79.8012,79.8093,4502.0
2017-09-01 12:20:00,97.97,97.98,97.96,97.98,5095.0,79.8093,79.8175,79.8012,79.8175,5095.0
2017-09-01 12:25:00,97.98,98.0,97.97,97.98,4665.0,79.8175,79.8338,79.8093,79.8175,4665.0
2017-09-01 12:30:00,97.98,97.98,97.96,97.97,20951.0,79.8175,79.8175,79.8012,79.8093,20951.0
2017-09-01 12:35:00,97.97,97.98,97.97,97.98,4072.0,79.8093,79.8175,79.8093,79.8175,4072.0
2017-09-01 12:40:00,97.98,97.99,97.97,97.97,3076.0,79.8175,79.8256,79.8093,79.8093,3076.0
2017-09-01 12:45:00,97.97,98.0,97.97,97.99,2415.0,79.8093,79.8338,79.8093,79.8256,2415.0
2017-09-01 12:50:00,97.99,98.01,97.99,98.01,15748.0,79.8256,79.8419,79.8256,79.8419,15748.0
2017-09-01 12:55:00,98.03,98.04,98.02,98.04,913.0,79.8582,79.8663,79.8501,79.8663,913.0
2017-09-01 13:00:00,98.04,98.04,98.03,98.04,2283.0,79.8663,79.8663,79.8582,79.8663,2283.0
2017-09-01 13:05:00,98.05,98.05,98.01,98.04,3464.0,79.8745,79.8745,79.8419,79.8663,3464.0
2017-09-01 13:10:00,98.04,98.05,98.04,98.05,4832.0,79.8663,79.8745,79.8663,79.8745,4832.0
2017-09-01 13:15:00,98.07,98.08,98.06,98.06,1916.0,79.8908,79.8989,79.8826,79.8826,1916.0
2017-09-01 13:20:00,98.05,98.05,98.03,98.05,4409.0,79.8745,79.8745,79.8582,79.8745,4409.0
2017-09-01 13:25:00,98.04,98.05,98.03,98.04,1848.0,79.8663,79.8745,79.8582,79.8663,1848.0
2017-09-01 13:30:00,98.05,98.05,98.04,98.04,6024.0,79.8745,79.8745,79.8663,79.8663,6024.0
2017-09-01 13:35:00,98.04,98.05,98.03,98.04,2236.0,79.8663,79.8745,79.8582,79.8663,2236.0
2017-09-01 13:40:00,98.04,98.05,98.04,98.04,1731.0,79.8663,79.8745,79.8663,79.8663,1731.0
2017-09-01 13:45:00,98.05,98.05,98.02,98.04,3374.0,79.8745,79.8745,79.8501,79.8663,3374.0
2017-09-01 13:50:00,98.03,98.04,98.02,98.03,7126.0,79.8582,79.8663,79.8501,79.8582,7126.0
2017-09-01 13:55:00,98.03,98.03,98.01,98.02,2147.0,79.8582,79.8582,79.8419,79.8501,2147.0
2017-09-01 14:00:00,98.01,98.04,98.01,98.04,32728.0,79.8419,79.8663,79.8419,79.8663,32728.0
2017-09-01 14:05:00,98.04,98.04,98.0,98.0,3035.0,79.8663,79.8663,79.8338,79.8338,3035.0
2017-09-01 14:10:00,98.01,98.02,97.99,97.99,4216.0,79.8419,79.8501,79.8256,79.8256,4216.0
2017-09-01 14:15:00,98.0,98.01,97.99,98.01,24277.0,79.8338,79.8419,79.8256,79.8419,24277.0
2017-09-01 14:20:00,97.99,98.01,97.99,98.01,2352.0,79.8256,79.8419,79.8256,79.8419,2352.0
2017-09-01 14:25:00,98.0,98.01,97.99,98.0,17673.0,79.8338,79.8419,79.8256,79.8338,17673.0
2017-09-01 14:30:00,97.99,98.03,97.99,98.03,13791.0,79.8256,79.8582,79.8256,79.8582,13791.0
2017-09-01 14:35:00,98.0,98.01,97.99,98.0,5435.0,79.8338,79.8419,79.8256,79.8338,5435.0
2017-09-01 14:40:00,98.01,98.02,98.0,98.02,5009.0,79.8419,79.8501,79.8338,79.8501,5009.0
2017-09-01 14:45:00,98.01,98.02,97.99,98.0,38057.0,79.8419,79.8501,79.8256,79.8338,38057.0
2017-09-01 14:50:00,98.0,98.02,98.0,98.0,5315.0,79.8338,79.8501,79.8338,79.8338,5315.0
2017-09-01 14:55:00,98.01,98.01,98.0,98.0,6873.0,79.8419,79.8419,79.8338,79.8338,6873.0
2017-09-01 15:00:00,98.0,98.01,97.99,98.0,21053.0,79.8338,79.8419,79.8256,79.8338,21053.0
2017-09-01 15:05:00,98.0,98.01,98.0,98.0,7858.0,79.8338,79.8419,79.8338,79.8338,7858.0
2017-09-01 15:10:00,98.01,98.01,97.99,98.0,27783.0,79.8419,79.8419,79.8256,79.8338,27783.0
2017-09-01 15:15:00,97.99,98.0,97.98,97.99,10618.0,79.8256,79.8338,79.8175,79.8256,10618.0
2017-09-01 15:20:00,97.99,98.0,97.96,97.98,8829.0,79.8256,79.8338,79.8012,79.8175,8829.0
2017-09-01 15:25:00,97.98,97.98,97.96,97.97,25985.0,79.8175,79.8175,79.8012,79.8093,25985.0
2017-09-01 15:30:00,97.98,97.98,97.93,97.94,7687.0,79.8175,79.8175,79.7767,79.7849,7687.0
2017-09-01 15:35:00,97.94,97.96,97.93,97.94,29331.0,79.7849,79.8012,79.7767,79.7849,29331.0
2017-09-01 15:40:00,97.94,97.95,97.92,97.94,17586.0,79.7849,79.793,79.7686,79.7849,17586.0
2017-09-01 15:45:00,97.94,97.95,97.93,97.94,10935.0,79.7849,79.793,79.7767,79.7849,10935.0
2017-09-01 15:50:00,97.94,97.97,97.93,97.95,8638.0,79.7849,79.8093,79.7767,79.793,8638.0
2017-09-01 15:55:00,97.95,97.95,97.87,97.87,50333.0,79.793,79.793,79.7279,79.7279,50333.0
2017-09-05 09:30:00,97.59,97.61,97.52,97.54,26170.0,79.4998,79.5161,79.4427,79.459,26170.0
2017-09-05 09:35:00,97.53,97.53,97.45,97.45,28978.0,79.4509,79.4509,79.3857,79.3857,28978.0
2017-09-05 09:40:00,97.44,97.49,97.44,97.47,32055.0,79.3776,79.4183,79.3776,79.402,32055.0
2017-09-05 09:45:00,97.46,97.51,97.44,97.47,15067.0,79.3939,79.4346,79.3776,79.402,15067.0
2017-09-05 09:50:00,97.46,97.49,97.46,97.47,5783.0,79.3939,79.4183,79.3939,79.402,5783.0
2017-09-05 09:55:00,97.45,97.49,97.44,97.48,23702.0,79.3857,79.4183,79.3776,79.4101,23702.0
2017-09-05 10:00:00,97.5,97.52,97.42,97.43,32061.0,79.4264,79.4427,79.3613,79.3694,32061.0
2017-09-05 10:05:00,97.43,97.51,97.42,97.5,26461.0,79.3694,79.4346,79.3613,79.4264,26461.0
2017-09-05 10:10:00,97.48,97.52,97.47,97.49,8449.0,79.4101,79.4427,79.402,79.4183,8449.0
2017-09-05 10:15:00,97.48,97.53,97.48,97.51,11173.0,79.4101,79.4509,79.4101,79.4346,11173.0
2017-09-05 10:20:00,97.5,97.52,97.4,97.41,17918.0,79.4264,79.4427,79.345,79.3531,17918.0
2017-09-05 10:25:00,97.42,97.42,97.38,97.38,59068.0,79.3613,79.3613,79.3287,79.3287,59068.0
2017-09-05 10:30:00,97.37,97.39,97.36,97.37,14196.0,79.3205,79.3368,79.3124,79.3205,14196.0
2017-09-05 10:35:00,97.36,97.41,97.35,97.36,8861.0,79.3124,79.3531,79.3042,79.3124,8861.0
2017-09-05 10:40:00,97.34,97.34,97.21,97.24,6987.0,79.2961,79.2961,79.1902,79.2146,6987.0
2017-09-05 10:45:00,97.25,97.28,97.21,97.27,4845.0,79.2228,79.2472,79.1902,79.2391,4845.0
2017-09-05 10:50:00,97.25,97.28,97.21,97.22,7177.0,79.2228,79.2472,79.1902,79.1983,7177.0
2017-09-05 10:55:00,97.22,97.26,97.21,97.26,4236.0,79.1983,79.2309,79.1902,79.2309,4236.0
2017-09-05 11:00:00,97.26,97.31,97.22,97.31,7502.0,79.2309,79.2717,79.1983,79.2717,7502.0
2017-09-05 11:05:00,97.3,97.3,97.27,97.27,10428.0,79.2635,79.2635,79.2391,79.2391,10428.0
2017-09-05 11:10:00,97.27,97.29,97.22,97.26,7412.0,79.2391,79.2554,79.1983,79.2309,7412.0
2017-09-05 11:15:00,97.27,97.28,97.2,97.2,17822.0,79.2391,79.2472,79.1821,79.1821,17822.0
2017-09-05 11:20:00,97.19,97.24,97.17,97.24,9943.0,79.1739,79.2146,79.1576,79.2146,9943.0
2017-09-05 11:25:00,97.24,97.25,97.19,97.2,38358.0,79.2146,79.2228,79.1739,79.1821,38358.0
2017-09-05 11:30:00,97.2,97.26,97.2,97.21,4387.0,79.1821,79.2309,79.1821,79.1902,4387.0
2017-09-05 11:35:00,97.25,97.28,97.25,97.26,10200.0,79.2228,79.2472,79.2228,79.2309,10200.0
2017-09-05 11:40:00,97.26,97.27,97.25,97.25,8581.0,79.2309,79.2391,79.2228,79.2228,8581.0
2017-09-05 11:45:00,97.25,97.25,97.23,97.25,9552.0,79.2228,79.2228,79.2065,79.2228,9552.0
2017-09-05 11:50:00,97.25,97.26,97.22,97.23,6399.0,79.2228,79.2309,79.1983,79.2065,6399.0
2017-09-05 11:55:00,97.22,97.27,97.22,97.27,7854.0,79.1983,79.2391,79.1983,79.2391,7854.0
2017-09-05 12:00:00,97.26,97.26,97.09,97.09,16340.0,79.2309,79.2309,79.0924,79.0924,16340.0
2017-09-05 12:05:00,97.11,97.12,96.94,96.94,20984.0,79.1087,79.1169,78.9702,78.9702,20984.0
2017-09-05 12:10:00,96.97,97.02,96.92,96.92,10104.0,78.9947,79.0354,78.954,78.954,10104.0
2017-09-05 12:15:00,96.94,96.97,96.93,96.95,16813.0,78.9702,78.9947,78.9621,78.9784,16813.0
2017-09-05 12:20:00,96.96,97.02,96.95,96.98,14440.0,78.9865,79.0354,78.9784,79.0028,14440.0
2017-09-05 12:25:00,96.98,96.99,96.93,96.93,8705.0,79.0028,79.011,78.9621,78.9621,8705.0
2017-09-05 12:30:00,96.89,96.9,96.78,96.8,7484.0,78.9295,78.9377,78.8399,78.8562,7484.0
2017-09-05 12:35:00,96.81,96.9,96.8,96.86,18909.0,78.8643,78.9377,78.8562,78.9051,18909.0
2017-09-05 12:40:00,96.84,96.9,96.83,96.87,3025.0,78.8888,78.9377,78.8806,78.9132,3025.0
2017-09-05 12:45:00,96.87,96.87,96.79,96.79,9936.0,78.9132,78.9132,78.8481,78.8481,9936.0
2017-09-05 12:50:00,96.8,96.84,96.78,96.84,18556.0,78.8562,78.8888,78.8399,78.8888,18556.0
2017-09-05 12:55:00,96.84,96.85,96.81,96.85,14082.0,78.8888,78.8969,78.8643,78.8969,14082.0
2017-09-05 13:00:00,96.85,96.85,96.65,96.68,12727.0,78.8969,78.8969,78.734,78.7584,12727.0
2017-09-05 13:05:00,96.69,96.7,96.65,96.65,13710.0,78.7666,78.7747,78.734,78.734,13710.0
2017-09-05 13:10:00,96.65,96.68,96.62,96.65,11339.0,78.734,78.7584,78.7096,78.734,11339.0
2017-09-05 13:15:00,96.64,96.8,96.63,96.8,14719.0,78.7259,78.8562,78.7177,78.8562,14719.0
2017-09-05 13:20:00,96.8,96.85,96.79,96.83,9399.0,78.8562,78.8969,78.8481,78.8806,9399.0
2017-09-05 13:25:00,96.81,96.82,96.79,96.79,2142.0,78.8643,78.8725,78.8481,78.8481,2142.0
2017-09-05 13:30:00,96.79,96.79,96.68,96.7,9002.0,78.8481,78.8481,78.7584,78.7747,9002.0
2017-09-05 13:35:00,96.68,96.84,96.68,96.8,36380.0,78.7584,78.8888,78.7584,78.8562,36380.0
2017-09-05 13:40:00,96.81,96.85,96.81,96.81,6890.0,78.8643,78.8969,78.8643,78.8643,6890.0
2017-09-05 13:45:00,96.8,96.83,96.77,96.78,17801.0,78.8562,78.8806,78.8318,78.8399,17801.0
2017-09-05 13:50:00,96.77,96.88,96.77,96.86,15662.0,78.8318,78.9214,78.8318,78.9051,15662.0
2017-09-05 13:55:00,96.88,96.88,96.82,96.86,5939.0,78.9214,78.9214,78.8725,78.9051,5939.0
2017-09-05 14:00:00,96.85,96.96,96.85,96.96,10144.0,78.8969,78.9865,78.8969,78.9865,10144.0
2017-09-05 14:05:00,96.96,96.96,96.89,96.92,15860.0,78.9865,78.9865,78.9295,78.954,15860.0
2017-09-05 14:10:00,96.92,96.93,96.9,96.9,5718.0,78.954,78.9621,78.9377,78.9377,5718.0
2017-09-05 14:15:00,96.88,96.89,96.83,96.88,14598.0,78.9214,78.9295,78.8806,78.9214,14598.0
2017-09-05 14:20:00,96.88,96.96,96.88,96.92,10780.0,78.9214,78.9865,78.9214,78.954,10780.0
2017-09-05 14:25:00,96.92,96.99,96.91,96.97,11662.0,78.954,79.011,78.9458,78.9947,11662.0
2017-09-05 14:30:00,96.96,96.98,96.94,96.95,14791.0,78.9865,79.0028,78.9702,78.9784,14791.0
2017-09-05 14:35:00,96.94,96.97,96.91,96.92,27506.0,78.9702,78.9947,78.9458,78.954,27506.0
2017-09-05 14:40:00,96.91,96.91,96.85,96.89,38729.0,78.9458,78.9458,78.8969,78.9295,38729.0
2017-09-05 14:45:00,96.9,96.92,96.81,96.82,13709.0,78.9377,78.954,78.8643,78.8725,13709.0
2017-09-05 14:50:00,96.81,96.83,96.8,96.8,5894.0,78.8643,78.8806,78.8562,78.8562,5894.0
2017-09-05 14:55:00,96.8,96.84,96.79,96.84,8820.0,78.8562,78.8888,78.8481,78.8888,8820.0
2017-09-05 15:00:00,96.83,96.89,96.81,96.82,14102.0,78.8806,78.9295,78.8643,78.8725,14102.0
2017-09-05 15:05:00,96.83,96.83,96.73,96.8,14793.0,78.8806,78.8806,78.7992,78.8562,14793.0
2017-09-05 15:10:00,96.79,96.85,96.77,96.84,435773.0,78.8481,78.8969,78.8318,78.8888,435773.0
2017-09-05 15:15:00,96.85,96.87,96.8,96.83,30723.0,78.8969,78.9132,78.8562,78.8806,30723.0
2017-09-05 15:20:00,96.83,96.84,96.8,96.81,36051.0,78.8806,78.8888,78.8562,78.8643,36051.0
2017-09-05 15:25:00,96.82,96.93,96.81,96.93,22812.0,78.8725,78.9621,78.8643,78.9621,22812.0
2017-09-05 15:30:00,96.94,97.0,96.93,97.0,176650.0,78.9702,79.0191,78.9621,79.0191,176650.0
2017-09-05 15:35:00,96.99,97.0,96.88,96.89,50692.0,79.011,79.0191,78.9214,78.9295,50692.0
2017-09-05 15:40:00,96.89,96.89,96.84,96.88,50177.0,78.9295,78.9295,78.8888,78.9214,50177.0
2017-09-05 15:45:00,96.88,96.92,96.84,96.91,57321.0,78.9214,78.954,78.8888,78.9458,57321.0
2017-09-05 15:50:00,96.91,96.96,96.86,96.95,60210.0,78.9458,78.9865,78.9051,78.9784,60210.0
2017-09-05 15:55:00,96.95,96.97,96.91,96.94,183440.0,78.9784,78.9947,78.9458,78.9702,183440.0
2017-09-06 09:30:00,97.31,97.36,97.17,97.17,45648.0,79.2717,79.3124,79.1576,79.1576,45648.0
2017-09-06 09:35:00,97.18,97.28,97.17,97.27,11846.0,79.1658,79.2472,79.1576,79.2391,11846.0
2017-09-06 09:40:00,97.28,97.28,97.24,97.25,11505.0,79.2472,79.2472,79.2146,79.2228,11505.0
2017-09-06 09:45:00,97.28,97.32,97.27,97.27,6167.0,79.2472,79.2798,79.2391,79.2391,6167.0
2017-09-06 09:50:00,97.28,97.28,97.24,97.26,6728.0,79.2472,79.2472,79.2146,79.2309,6728.0
2017-09-06 09:55:00,97.27,97.27,97.23,97.26,4085.0,79.2391,79.2391,79.2065,79.2309,4085.0
2017-09-06 10:00:00,97.27,97.34,97.27,97.32,6784.0,79.2391,79.2961,79.2391,79.2798,6784.0
2017-09-06 10:05:00,97.31,97.4,97.31,97.33,35086.0,79.2717,79.345,79.2717,79.288,35086.0
2017-09-06 10:10:00,97.33,97.38,97.33,97.35,10080.0,79.288,79.3287,79.288,79.3042,10080.0
2017-09-06 10:15:00,97.36,97.38,97.28,97.28,10701.0,79.3124,79.3287,79.2472,79.2472,10701.0
2017-09-06 10:20:00,97.27,97.32,97.27,97.3,21285.0,79.2391,79.2798,79.2391,79.2635,21285.0
2017-09-06 10:25:00,97.3,97.33,97.29,97.31,14535.0,79.2635,79.288,79.2554,79.2717,14535.0
2017-09-06 10:30:00,97.31,97.35,97.27,97.34,10493.0,79.2717,79.3042,79.2391,79.2961,10493.0
2017-09-06 10:35:00,97.33,97.34,97.28,97.31,5854.0,79.288,79.2961,79.2472,79.2717,5854.0
2017-09-06 10:40:00,97.32,97.33,97.27,97.3,7236.0,79.2798,79.288,79.2391,79.2635,7236.0
2017-09-06 10:45:00,97.3,97.32,97.19,97.3,24938.0,79.2635,79.2798,79.1739,79.2635,24938.0
2017-09-06 10:50:00,97.28,97.3,97.24,97.25,7267.0,79.2472,79.2635,79.2146,79.2228,7267.0
2017-09-06 10:55:00,97.27,97.32,97.25,97.31,7714.0,79.2391,79.2798,79.2228,79.2717,7714.0
2017-09-06 11:00:00,97.3,97.33,97.29,97.32,5955.0,79.2635,79.288,79.2554,79.2798,5955.0
2017-09-06 11:05:00,97.29,97.29,97.21,97.22,14905.0,79.2554,79.2554,79.1902,79.1983,14905.0
2017-09-06 11:10:00,97.22,97.22,97.18,97.2,7391.0,79.1983,79.1983,79.1658,79.1821,7391.0
2017-09-06 11:15:00,97.18,97.22,97.17,97.21,2374.0,79.1658,79.1983,79.1576,79.1902,2374.0
2017-09-06 11:20:00,97.22,97.25,97.2,97.24,7812.0,79.1983,79.2228,79.1821,79.2146,7812.0
2017-09-06 11:25:00,97.25,97.26,97.23,97.25,4154.0,79.2228,79.2309,79.2065,79.2228,4154.0
2017-09-06 11:30:00,97.23,97.25,97.22,97.23,3417.0,79.2065,79.2228,79.1983,79.2065,3417.0
2017-09-06 11:35:00,97.23,97.26,97.23,97.23,14448.0,79.2065,79.2309,79.2065,79.2065,14448.0
2017-09-06 11:40:00,97.24,97.25,97.2,97.22,3237.0,79.2146,79.2228,79.1821,79.1983,3237.0
2017-09-06 11:45:00,97.21,97.21,97.19,97.19,3434.0,79.1902,79.1902,79.1739,79.1739,3434.0
2017-09-06 11:50:00,97.2,97.2,97.14,97.15,3149.0,79.1821,79.1821,79.1332,79.1413,3149.0
2017-09-06 11:55:00,97.16,97.2,97.16,97.2,2820.0,79.1495,79.1821,79.1495,79.1821,2820.0
2017-09-06 12:00:00,97.2,97.2,97.12,97.13,2481.0,79.1821,79.1821,79.1169,79.125,2481.0
2017-09-06 12:05:00,97.15,97.17,97.13,97.13,1710.0,79.1413,79.1576,79.125,79.125,1710.0
2017-09-06 12:10:00,97.14,97.19,97.14,97.19,6689.0,79.1332,79.1739,79.1332,79.1739,6689.0
2017-09-06 12:15:00,97.18,97.21,97.16,97.21,6907.0,79.1658,79.1902,79.1495,79.1902,6907.0
2017-09-06 12:20:00,97.21,97.21,97.18,97.18,2335.0,79.1902,79.1902,79.1658,79.1658,2335.0
2017-09-06 12:25:00,97.17,97.22,97.17,97.2,11724.0,79.1576,79.1983,79.1576,79.1821,11724.0
2017-09-06 12:30:00,97.19,97.19,97.16,97.17,5120.0,79.1739,79.1739,79.1495,79.1576,5120.0
2017-09-06 12:35:00,97.18,97.19,97.16,97.19,2246.0,79.1658,79.1739,79.1495,79.1739,2246.0
2017-09-06 12:40:00,97.19,97.22,97.18,97.21,5883.0,79.1739,79.1983,79.1658,79.1902,5883.0
2017-09-06 12:45:00,97.2,97.23,97.19,97.21,12401.0,79.1821,79.2065,79.1739,79.1902,12401.0
2017-09-06 12:50:00,97.22,97.25,97.22,97.24,2469.0,79.1983,79.2228,79.1983,79.2146,2469.0
2017-09-06 12:55:00,97.24,97.28,97.23,97.26,2890.0,79.2146,79.2472,79.2065,79.2309,2890.0
2017-09-06 13:00:00,97.26,97.31,97.26,97.31,2183.0,79.2309,79.2717,79.2309,79.2717,2183.0
2017-09-06 13:05:00,97.33,97.33,97.31,97.32,2666.0,79.288,79.288,79.2717,79.2798,2666.0
2017-09-06 13:10:00,97.33,97.36,97.33,97.33,7077.0,79.288,79.3124,79.288,79.288,7077.0
2017-09-06 13:15:00,97.32,97.32,97.29,97.3,4687.0,79.2798,79.2798,79.2554,79.2635,4687.0
2017-09-06 13:20:00,97.31,97.33,97.3,97.31,10287.0,79.2717,79.288,79.2635,79.2717,10287.0
2017-09-06 13:25:00,97.29,97.3,97.28,97.29,51850.0,79.2554,79.2635,79.2472,79.2554,51850.0
2017-09-06 13:30:00,97.28,97.3,97.28,97.29,3225.0,79.2472,79.2635,79.2472,79.2554,3225.0
2017-09-06 13:35:00,97.28,97.3,97.28,97.3,8152.0,79.2472,79.2635,79.2472,79.2635,8152.0
2017-09-06 13:40:00,97.3,97.31,97.28,97.3,10935.0,79.2635,79.2717,79.2472,79.2635,10935.0
2017-09-06 13:45:00,97.3,97.31,97.29,97.3,26135.0,79.2635,79.2717,79.2554,79.2635,26135.0
2017-09-06 13:50:00,97.31,97.31,97.28,97.28,6944.0,79.2717,79.2717,79.2472,79.2472,6944.0
2017-09-06 13:55:00,97.29,97.29,97.25,97.26,6373.0,79.2554,79.2554,79.2228,79.2309,6373.0
2017-09-06 14:00:00,97.27,97.3,97.27,97.29,1246.0,79.2391,79.2635,79.2391,79.2554,1246.0
2017-09-06 14:05:00,97.29,97.33,97.29,97.33,5108.0,79.2554,79.288,79.2554,79.288,5108.0
2017-09-06 14:10:00,97.33,97.36,97.32,97.33,7166.0,79.288,79.3124,79.2798,79.288,7166.0
2017-09-06 14:15:00,97.33,97.35,97.3,97.34,2901.0,79.288,79.3042,79.2635,79.2961,2901.0
2017-09-06 14:20:00,97.34,97.37,97.32,97.36,16105.0,79.2961,79.3205,79.2798,79.3124,16105.0
2017-09-06 14:25:00,97.35,97.37,97.33,97.34,14246.0,79.3042,79.3205,79.288,79.2961,14246.0
2017-09-06 14:30:00,97.34,97.34,97.32,97.33,133768.0,79.2961,79.2961,79.2798,79.288,133768.0
2017-09-06 14:35:00,97.35,97.36,97.32,97.33,12917.0,79.3042,79.3124,79.2798,79.288,12917.0
2017-09-06 14:40:00,97.32,97.34,97.31,97.32,11482.0,79.2798,79.2961,79.2717,79.2798,11482.0
2017-09-06 14:45:00,97.33,97.35,97.3,97.3,11456.0,79.288,79.3042,79.2635,79.2635,11456.0
2017-09-06 14:50:00,97.31,97.32,97.29,97.32,172778.0,79.2717,79.2798,79.2554,79.2798,172778.0
2017-09-06 14:55:00,97.33,97.35,97.33,97.34,4157.0,79.288,79.3042,79.288,79.2961,4157.0
2017-09-06 15:00:00,97.36,97.36,97.3,97.32,3492.0,79.3124,79.3124,79.2635,79.2798,3492.0
2017-09-06 15:05:00,97.33,97.35,97.32,97.34,10280.0,79.288,79.3042,79.2798,79.2961,10280.0
2017-09-06 15:10:00,97.34,97.35,97.33,97.35,11507.0,79.2961,79.3042,79.288,79.3042,11507.0
2017-09-06 15:15:00,97.34,97.36,97.34,97.36,12385.0,79.2961,79.3124,79.2961,79.3124,12385.0
2017-09-06 15:20:00,97.35,97.4,97.35,97.39,10980.0,79.3042,79.345,79.3042,79.3368,10980.0
2017-09-06 15:25:00,97.38,97.4,97.38,97.38,12333.0,79.3287,79.345,79.3287,79.3287,12333.0
2017-09-06 15:30:00,97.37,97.37,97.31,97.32,16663.0,79.3205,79.3205,79.2717,79.2798,16663.0
2017-09-06 15:35:00,97.33,97.33,97.29,97.3,18055.0,79.288,79.288,79.2554,79.2635,18055.0
2017-09-06 15:40:00,97.29,97.33,97.29,97.3,7245.0,79.2554,79.288,79.2554,79.2635,7245.0
2017-09-06 15:45:00,97.31,97.32,97.29,97.29,20825.0,79.2717,79.2798,79.2554,79.2554,20825.0
2017-09-06 15:50:00,97.29,97.31,97.25,97.26,24466.0,79.2554,79.2717,79.2228,79.2309,24466.0
2017-09-06 15:55:00,97.25,97.26,97.21,97.25,72607.0,79.2228,79.2309,79.1902,79.2228,72607.0
2017-09-07 09:30:00,97.37,97.37,97.26,97.26,17434.0,79.3205,79.3205,79.2309,79.2309,17434.0
2017-09-07 09:35:00,97.28,97.28,97.22,97.26,17826.0,79.2472,79.2472,79.1983,79.2309,17826.0
2017-09-07 09:40:00,97.22,97.28,97.21,97.26,34226.0,79.1983,79.2472,79.1902,79.2309,34226.0
2017-09-07 09:45:00,97.23,97.24,97.18,97.19,6009.0,79.2065,79.2146,79.1658,79.1739,6009.0
2017-09-07 09:50:00,97.15,97.16,97.13,97.14,2009.0,79.1413,79.1495,79.125,79.1332,2009.0
2017-09-07 09:55:00,97.13,97.16,97.09,97.09,3864.0,79.125,79.1495,79.0924,79.0924,3864.0
2017-09-07 10:00:00,97.08,97.08,96.9,96.91,23776.0,79.0843,79.0843,78.9377,78.9458,23776.0
2017-09-07 10:05:00,96.9,96.94,96.89,96.92,15269.0,78.9377,78.9702,78.9295,78.954,15269.0
2017-09-07 10:10:00,96.92,96.96,96.88,96.93,45389.0,78.954,78.9865,78.9214,78.9621,45389.0
2017-09-07 10:15:00,96.92,96.96,96.91,96.95,8384.0,78.954,78.9865,78.9458,78.9784,8384.0
2017-09-07 10:20:00,96.95,96.96,96.9,96.91,18664.0,78.9784,78.9865,78.9377,78.9458,18664.0
2017-09-07 10:25:00,96.9,96.91,96.84,96.84,7999.0,78.9377,78.9458,78.8888,78.8888,7999.0
2017-09-07 10:30:00,96.85,96.89,96.84,96.87,10945.0,78.8969,78.9295,78.8888,78.9132,10945.0
2017-09-07 10:35:00,96.88,96.93,96.87,96.89,6865.0,78.9214,78.9621,78.9132,78.9295,6865.0
2017-09-07 10:40:00,96.9,96.95,96.89,96.94,41133.0,78.9377,78.9784,78.9295,78.9702,41133.0
2017-09-07 10:45:00,96.97,97.07,96.96,97.06,16368.0,78.9947,79.0762,78.9865,79.068,16368.0
2017-09-07 10:50:00,97.06,97.07,97.04,97.07,6960.0,79.068,79.0762,79.0517,79.0762,6960.0
2017-09-07 10:55:00,97.08,97.09,97.06,97.07,3310.0,79.0843,79.0924,79.068,79.0762,3310.0
2017-09-07 11:00:00,97.03,97.07,97.02,97.06,17920.0,79.0436,79.0762,79.0354,79.068,17920.0
2017-09-07 11:05:00,97.08,97.08,96.98,96.99,2142.0,79.0843,79.0843,79.0028,79.011,2142.0
2017-09-07 11:10:00,97.0,97.03,96.99,97.01,18412.0,79.0191,79.0436,79.011,79.0273,18412.0
2017-09-07 11:15:00,97.0,97.02,96.9,96.9,12754.0,79.0191,79.0354,78.9377,78.9377,12754.0
2017-09-07 11:20:00,96.91,96.91,96.86,96.9,5036.0,78.9458,78.9458,78.9051,78.9377,5036.0
2017-09-07 11:25:00,96.89,96.89,96.82,96.82,13115.0,78.9295,78.9295,78.8725,78.8725,13115.0
2017-09-07 11:30:00,96.82,96.86,96.8,96.81,11233.0,78.8725,78.9051,78.8562,78.8643,11233.0
2017-09-07 11:35:00,96.81,96.85,96.78,96.84,9027.0,78.8643,78.8969,78.8399,78.8888,9027.0
2017-09-07 11:40:00,96.86,96.86,96.83,96.84,2632.0,78.9051,78.9051,78.8806,78.8888,2632.0
2017-09-07 11:45:00,96.85,96.87,96.8,96.81,3696.0,78.8969,78.9132,78.8562,78.8643,3696.0
2017-09-07 11:50:00,96.81,96.82,96.77,96.78,11481.0,78.8643,78.8725,78.8318,78.8399,11481.0
2017-09-07 11:55:00,96.81,96.83,96.78,96.79,2326.0,78.8643,78.8806,78.8399,78.8481,2326.0
2017-09-07 12:00:00,96.79,96.82,96.77,96.78,8105.0,78.8481,78.8725,78.8318,78.8399,8105.0
2017-09-07 12:05:00,96.78,96.85,96.78,96.84,11668.0,78.8399,78.8969,78.8399,78.8888,11668.0
2017-09-07 12:10:00,96.85,96.87,96.83,96.86,10518.0,78.8969,78.9132,78.8806,78.9051,10518.0
2017-09-07 12:15:00,96.85,96.85,96.8,96.83,3692.0,78.8969,78.8969,78.8562,78.8806,3692.0
2017-09-07 12:20:00,96.86,96.86,96.8,96.82,5887.0,78.9051,78.9051,78.8562,78.8725,5887.0
2017-09-07 12:25:00,96.84,96.84,96.79,96.8,11412.0,78.8888,78.8888,78.8481,78.8562,11412.0
2017-09-07 12:30:00,96.8,96.85,96.75,96.76,6595.0,78.8562,78.8969,78.8155,78.8236,6595.0
2017-09-07 12:35:00,96.76,96.77,96.73,96.77,6010.0,78.8236,78.8318,78.7992,78.8318,6010.0
2017-09-07 12:40:00,96.78,96.81,96.77,96.8,6237.0,78.8399,78.8643,78.8318,78.8562,6237.0
2017-09-07 12:45:00,96.83,96.85,96.81,96.83,9097.0,78.8806,78.8969,78.8643,78.8806,9097.0
2017-09-07 12:50:00,96.83,96.85,96.8,96.84,5927.0,78.8806,78.8969,78.8562,78.8888,5927.0
2017-09-07 12:55:00,96.84,96.89,96.83,96.87,25324.0,78.8888,78.9295,78.8806,78.9132,25324.0
2017-09-07 13:00:00,96.87,96.88,96.86,96.86,5845.0,78.9132,78.9214,78.9051,78.9051,5845.0
2017-09-07 13:05:00,96.85,96.85,96.83,96.85,2253.0,78.8969,78.8969,78.8806,78.8969,2253.0
2017-09-07 13:10:00,96.86,96.89,96.86,96.88,15018.0,78.9051,78.9295,78.9051,78.9214,15018.0
2017-09-07 13:15:00,96.88,96.88,96.84,96.85,1861.0,78.9214,78.9214,78.8888,78.8969,1861.0
2017-09-07 13:20:00,96.84,96.84,96.8,96.8,4636.0,78.8888,78.8888,78.8562,78.8562,4636.0
2017-09-07 13:25:00,96.81,96.82,96.81,96.82,4786.0,78.8643,78.8725,78.8643,78.8725,4786.0
2017-09-07 13:30:00,96.83,96.83,96.81,96.82,6486.0,78.8806,78.8806,78.8643,78.8725,6486.0
2017-09-07 13:35:00,96.82,96.85,96.81,96.85,3470.0,78.8725,78.8969,78.8643,78.8969,3470.0
2017-09-07 13:40:00,96.84,96.88,96.83,96.88,16296.0,78.8888,78.9214,78.8806,78.9214,16296.0
2017-09-07 13:45:00,96.88,96.88,96.83,96.85,4738.0,78.9214,78.9214,78.8806,78.8969,4738.0
2017-09-07 13:50:00,96.84,96.84,96.81,96.81,2620.0,78.8888,78.8888,78.8643,78.8643,2620.0
2017-09-07 13:55:00,96.82,96.84,96.81,96.84,7764.0,78.8725,78.8888,78.8643,78.8888,7764.0
2017-09-07 14:00:00,96.84,96.85,96.83,96.85,19897.0,78.8888,78.8969,78.8806,78.8969,19897.0
2017-09-07 14:05:00,96.84,96.87,96.83,96.87,13802.0,78.8888,78.9132,78.8806,78.9132,13802.0
2017-09-07 14:10:00,96.87,96.88,96.85,96.87,3644.0,78.9132,78.9214,78.8969,78.9132,3644.0
2017-09-07 14:15:00,96.86,96.9,96.86,96.9,4071.0,78.9051,78.9377,78.9051,78.9377,4071.0
2017-09-07 14:20:00,96.89,96.9,96.88,96.9,6110.0,78.9295,78.9377,78.9214,78.9377,6110.0
2017-09-07 14:25:00,96.89,96.9,96.88,96.89,11734.0,78.9295,78.9377,78.9214,78.9295,11734.0
2017-09-07 14:30:00,96.89,96.89,96.85,96.87,4225.0,78.9295,78.9295,78.8969,78.9132,4225.0
2017-09-07 14:35:00,96.87,96.87,96.84,96.86,165536.0,78.9132,78.9132,78.8888,78.9051,165536.0
2017-09-07 14:40:00,96.87,96.87,96.85,96.85,5523.0,78.9132,78.9132,78.8969,78.8969,5523.0
2017-09-07 14:45:00,96.86,96.87,96.83,96.86,23022.0,78.9051,78.9132,78.8806,78.9051,23022.0
2017-09-07 14:50:00,96.86,96.89,96.85,96.88,5130.0,78.9051,78.9295,78.8969,78.9214,5130.0
2017-09-07 14:55:00,96.87,96.89,96.85,96.89,3848.0,78.9132,78.9295,78.8969,78.9295,3848.0
2017-09-07 15:00:00,96.9,96.9,96.84,96.84,6850.0,78.9377,78.9377,78.8888,78.8888,6850.0
2017-09-07 15:05:00,96.86,96.88,96.85,96.87,10132.0,78.9051,78.9214,78.8969,78.9132,10132.0
2017-09-07 15:10:00,96.87,96.89,96.85,96.87,39173.0,78.9132,78.9295,78.8969,78.9132,39173.0
2017-09-07 15:15:00,96.86,96.88,96.86,96.86,3788.0,78.9051,78.9214,78.9051,78.9051,3788.0
2017-09-07 15:20:00,96.87,96.87,96.81,96.82,12964.0,78.9132,78.9132,78.8643,78.8725,12964.0
2017-09-07 15:25:00,96.81,96.82,96.8,96.81,40779.0,78.8643,78.8725,78.8562,78.8643,40779.0
2017-09-07 15:30:00,96.82,96.85,96.79,96.8,15620.0,78.8725,78.8969,78.8481,78.8562,15620.0
2017-09-07 15:35:00,96.79,96.86,96.78,96.85,14363.0,78.8481,78.9051,78.8399,78.8969,14363.0
2017-09-07 15:40:00,96.86,96.89,96.84,96.88,15830.0,78.9051,78.9295,78.8888,78.9214,15830.0
2017-09-07 15:45:00,96.89,96.93,96.88,96.91,15370.0,78.9295,78.9621,78.9214,78.9458,15370.0
2017-09-07 15:50:00,96.91,96.91,96.86,96.9,17387.0,78.9458,78.9458,78.9051,78.9377,17387.0
2017-09-07 15:55:00,96.89,96.93,96.89,96.92,35032.0,78.9295,78.9621,78.9295,78.954,35032.0
2017-09-08 09:30:00,96.81,96.81,96.71,96.74,17788.0,78.8643,78.8643,78.7829,78.8073,17788.0
2017-09-08 09:35:00,96.74,96.84,96.74,96.82,33373.0,78.8073,78.8888,78.8073,78.8725,33373.0
2017-09-08 09:40:00,96.84,96.86,96.81,96.82,7435.0,78.8888,78.9051,78.8643,78.8725,7435.0
2017-09-08 09:45:00,96.84,96.88,96.81,96.84,5333.0,78.8888,78.9214,78.8643,78.8888,5333.0
2017-09-08 09:50:00,96.87,96.89,96.85,96.86,6834.0,78.9132,78.9295,78.8969,78.9051,6834.0
2017-09-08 09:55:00,96.86,96.93,96.86,96.92,3957.0,78.9051,78.9621,78.9051,78.954,3957.0
2017-09-08 10:00:00,96.93,97.02,96.93,97.02,34733.0,78.9621,79.0354,78.9621,79.0354,34733.0
2017-09-08 10:05:00,97.01,97.02,96.97,96.98,9078.0,79.0273,79.0354,78.9947,79.0028,9078.0
2017-09-08 10:10:00,96.96,96.98,96.94,96.97,6813.0,78.9865,79.0028,78.9702,78.9947,6813.0
2017-09-08 10:15:00,96.97,97.01,96.94,96.94,17448.0,78.9947,79.0273,78.9702,78.9702,17448.0
2017-09-08 10:20:00,96.93,96.94,96.91,96.93,13589.0,78.9621,78.9702,78.9458,78.9621,13589.0
2017-09-08 10:25:00,96.94,96.95,96.9,96.95,15339.0,78.9702,78.9784,78.9377,78.9784,15339.0
2017-09-08 10:30:00,96.9,96.93,96.89,96.93,1500.0,78.9377,78.9621,78.9295,78.9621,1500.0
2017-09-08 10:35:00,96.96,96.98,96.94,96.96,3686.0,78.9865,79.0028,78.9702,78.9865,3686.0
2017-09-08 10:40:00,96.96,97.0,96.95,96.99,10619.0,78.9865,79.0191,78.9784,79.011,10619.0
2017-09-08 10:45:00,97.0,97.02,96.99,96.99,4118.0,79.0191,79.0354,79.011,79.011,4118.0
2017-09-08 10:50:00,96.98,97.01,96.96,96.98,4789.0,79.0028,79.0273,78.9865,79.0028,4789.0
2017-09-08 10:55:00,96.97,97.01,96.96,97.0,4364.0,78.9947,79.0273,78.9865,79.0191,4364.0
2017-09-08 11:00:00,97.04,97.11,97.03,97.1,3121.0,79.0517,79.1087,79.0436,79.1006,3121.0
2017-09-08 11:05:00,97.1,97.1,97.08,97.09,3561.0,79.1006,79.1006,79.0843,79.0924,3561.0
2017-09-08 11:10:00,97.08,97.08,97.02,97.02,6129.0,79.0843,79.0843,79.0354,79.0354,6129.0
2017-09-08 11:15:00,97.02,97.02,96.97,96.97,4093.0,79.0354,79.0354,78.9947,78.9947,4093.0
2017-09-08 11:20:00,96.96,97.02,96.96,97.02,3522.0,78.9865,79.0354,78.9865,79.0354,3522.0
2017-09-08 11:25:00,97.02,97.03,97.01,97.02,2147.0,79.0354,79.0436,79.0273,79.0354,2147.0
2017-09-08 11:30:00,97.02,97.05,97.01,97.01,4023.0,79.0354,79.0599,79.0273,79.0273,4023.0
2017-09-08 11:35:00,97.01,97.03,96.99,97.0,17802.0,79.0273,79.0436,79.011,79.0191,17802.0
2017-09-08 11:40:00,97.0,97.02,96.97,96.98,96187.0,79.0191,79.0354,78.9947,79.0028,96187.0
2017-09-08 11:45:00,96.99,97.01,96.99,97.0,6903.0,79.011,79.0273,79.011,79.0191,6903.0
2017-09-08 11:50:00,97.02,97.04,97.0,97.02,18540.0,79.0354,79.0517,79.0191,79.0354,18540.0
2017-09-08 11:55:00,97.02,97.03,96.97,96.97,7165.0,79.0354,79.0436,78.9947,78.9947,7165.0
2017-09-08 12:00:00,96.98,96.99,96.94,96.95,7937.0,79.0028,79.011,78.9702,78.9784,7937.0
2017-09-08 12:05:00,96.94,96.95,96.92,96.94,30462.0,78.9702,78.9784,78.954,78.9702,30462.0
2017-09-08 12:10:00,96.94,96.94,96.9,96.91,10078.0,78.9702,78.9702,78.9377,78.9458,10078.0
2017-09-08 12:15:00,96.9,96.95,96.89,96.94,9548.0,78.9377,78.9784,78.9295,78.9702,9548.0
2017-09-08 12:20:00,96.94,96.95,96.92,96.94,11160.0,78.9702,78.9784,78.954,78.9702,11160.0
2017-09-08 12:25:00,96.95,96.98,96.94,96.98,17659.0,78.9784,79.0028,78.9702,79.0028,17659.0
2017-09-08 12:30:00,96.97,97.01,96.97,97.01,2285.0,78.9947,79.0273,78.9947,79.0273,2285.0
2017-09-08 12:35:00,97.01,97.02,97.0,97.0,4731.0,79.0273,79.0354,79.0191,79.0191,4731.0
2017-09-08 12:40:00,97.01,97.01,97.0,97.0,10611.0,79.0273,79.0273,79.0191,79.0191,10611.0
2017-09-08 12:45:00,97.0,97.01,96.99,97.0,12694.0,79.0191,79.0273,79.011,79.0191,12694.0
2017-09-08 12:50:00,97.0,97.01,96.99,97.0,12580.0,79.0191,79.0273,79.011,79.0191,12580.0
2017-09-08 12:55:00,97.01,97.01,96.99,97.0,3522.0,79.0273,79.0273,79.011,79.0191,3522.0
2017-09-08 13:00:00,97.0,97.0,96.97,96.97,6478.0,79.0191,79.0191,78.9947,78.9947,6478.0
2017-09-08 13:05:00,96.99,96.99,96.97,96.99,2379.0,79.011,79.011,78.9947,79.011,2379.0
2017-09-08 13:10:00,96.97,96.99,96.97,96.98,3527.0,78.9947,79.011,78.9947,79.0028,3527.0
2017-09-08 13:15:00,96.98,96.98,96.96,96.97,873.0,79.0028,79.0028,78.9865,78.9947,873.0
2017-09-08 13:20:00,96.95,96.96,96.94,96.94,2610.0,78.9784,78.9865,78.9702,78.9702,2610.0
2017-09-08 13:25:00,96.93,96.95,96.93,96.94,2830.0,78.9621,78.9784,78.9621,78.9702,2830.0
2017-09-08 13:30:00,96.94,96.94,96.9,96.91,2151.0,78.9702,78.9702,78.9377,78.9458,2151.0
2017-09-08 13:35:00,96.91,96.95,96.91,96.95,24175.0,78.9458,78.9784,78.9458,78.9784,24175.0
2017-09-08 13:40:00,96.96,96.96,96.93,96.94,4982.0,78.9865,78.9865,78.9621,78.9702,4982.0
2017-09-08 13:45:00,96.95,96.95,96.9,96.93,4302.0,78.9784,78.9784,78.9377,78.9621,4302.0
2017-09-08 13:50:00,96.92,96.94,96.91,96.92,4487.0,78.954,78.9702,78.9458,78.954,4487.0
2017-09-08 13:55:00,96.93,96.98,96.93,96.97,7450.0,78.9621,79.0028,78.9621,78.9947,7450.0
2017-09-08 14:00:00,96.96,96.97,96.95,96.96,2751.0,78.9865,78.9947,78.9784,78.9865,2751.0
2017-09-08 14:05:00,96.96,96.99,96.95,96.98,25840.0,78.9865,79.011,78.9784,79.0028,25840.0
2017-09-08 14:10:00,96.98,97.05,96.97,97.05,21630.0,79.0028,79.0599,78.9947,79.0599,21630.0
2017-09-08 14:15:00,97.04,97.04,97.02,97.03,4377.0,79.0517,79.0517,79.0354,79.0436,4377.0
2017-09-08 14:20:00,97.03,97.05,97.03,97.05,1332.0,79.0436,79.0599,79.0436,79.0599,1332.0
2017-09-08 14:25:00,97.05,97.07,97.04,97.07,11540.0,79.0599,79.0762,79.0517,79.0762,11540.0
2017-09-08 14:30:00,97.08,97.12,97.07,97.11,8459.0,79.0843,79.1169,79.0762,79.1087,8459.0
2017-09-08 14:35:00,97.12,97.13,97.09,97.09,8674.0,79.1169,79.125,79.0924,79.0924,8674.0
2017-09-08 14:40:00,97.09,97.1,97.07,97.08,5276.0,79.0924,79.1006,79.0762,79.0843,5276.0
2017-09-08 14:45:00,97.08,97.09,97.02,97.03,6226.0,79.0843,79.0924,79.0354,79.0436,6226.0
2017-09-08 14:50:00,97.02,97.05,97.0,97.04,9699.0,79.0354,79.0599,79.0191,79.0517,9699.0
2017-09-08 14:55:00,97.04,97.05,97.03,97.05,5031.0,79.0517,79.0599,79.0436,79.0599,5031.0
2017-09-08 15:00:00,97.05,97.05,97.02,97.02,15252.0,79.0599,79.0599,79.0354,79.0354,15252.0
2017-09-08 15:05:00,97.02,97.06,97.01,97.03,5941.0,79.0354,79.068,79.0273,79.0436,5941.0
2017-09-08 15:10:00,97.03,97.05,96.97,96.97,5289.0,79.0436,79.0599,78.9947,78.9947,5289.0
2017-09-08 15:15:00,96.98,96.99,96.95,96.95,9438.0,79.0028,79.011,78.9784,78.9784,9438.0
2017-09-08 15:20:00,96.95,96.99,96.95,96.97,12016.0,78.9784,79.011,78.9784,78.9947,12016.0
2017-09-08 15:25:00,96.97,96.97,96.94,96.95,4559.0,78.9947,78.9947,78.9702,78.9784,4559.0
2017-09-08 15:30:00,96.94,96.94,96.88,96.91,19924.0,78.9702,78.9702,78.9214,78.9458,19924.0
2017-09-08 15:35:00,96.92,96.93,96.91,96.93,12190.0,78.954,78.9621,78.9458,78.9621,12190.0
2017-09-08 15:40:00,96.93,96.96,96.92,96.96,7684.0,78.9621,78.9865,78.954,78.9865,7684.0
2017-09-08 15:45:00,96.95,96.96,96.92,96.96,13911.0,78.9784,78.9865,78.954,78.9865,13911.0
2017-09-08 15:50:00,96.95,96.98,96.92,96.95,18944.0,78.9784,79.0028,78.954,78.9784,18944.0
2017-09-08 15:55:00,96.95,96.99,96.94,96.96,44466.0,78.9784,79.011,78.9702,78.9865,44466.0
2017-09-11 09:30:00,97.52,97.73,97.52,97.73,36053.0,79.4427,79.6138,79.4427,79.6138,36053.0
2017-09-11 09:35:00,97.74,97.77,97.68,97.72,19096.0,79.622,79.6464,79.5731,79.6057,19096.0
2017-09-11 09:40:00,97.72,97.76,97.71,97.74,16089.0,79.6057,79.6382,79.5975,79.622,16089.0
2017-09-11 09:45:00,97.74,97.74,97.69,97.73,3385.0,79.622,79.622,79.5812,79.6138,3385.0
2017-09-11 09:50:00,97.72,97.78,97.71,97.77,8315.0,79.6057,79.6545,79.5975,79.6464,8315.0
2017-09-11 09:55:00,97.75,97.79,97.73,97.74,11521.0,79.6301,79.6627,79.6138,79.622,11521.0
2017-09-11 10:00:00,97.74,97.81,97.73,97.81,8938.0,79.622,79.679,79.6138,79.679,8938.0
2017-09-11 10:05:00,97.8,97.86,97.8,97.85,5117.0,79.6708,79.7197,79.6708,79.7116,5117.0
2017-09-11 10:10:00,97.85,97.87,97.83,97.86,4253.0,79.7116,79.7279,79.6953,79.7197,4253.0
2017-09-11 10:15:00,97.86,97.86,97.82,97.86,6039.0,79.7197,79.7197,79.6871,79.7197,6039.0
2017-09-11 10:20:00,97.86,97.88,97.83,97.83,9410.0,79.7197,79.736,79.6953,79.6953,9410.0
2017-09-11 10:25:00,97.83,97.84,97.81,97.83,38914.0,79.6953,79.7034,79.679,79.6953,38914.0
2017-09-11 10:30:00,97.83,97.88,97.83,97.88,4510.0,79.6953,79.736,79.6953,79.736,4510.0
2017-09-11 10:35:00,97.86,97.86,97.81,97.81,9291.0,79.7197,79.7197,79.679,79.679,9291.0
2017-09-11 10:40:00,97.81,97.82,97.79,97.81,3569.0,79.679,79.6871,79.6627,79.679,3569.0
2017-09-11 10:45:00,97.81,97.84,97.81,97.84,1101.0,79.679,79.7034,79.679,79.7034,1101.0
2017-09-11 10:50:00,97.84,97.87,97.83,97.86,4399.0,79.7034,79.7279,79.6953,79.7197,4399.0
2017-09-11 10:55:00,97.85,97.89,97.85,97.86,12652.0,79.7116,79.7441,79.7116,79.7197,12652.0
2017-09-11 11:00:00,97.88,97.88,97.86,97.86,743.0,79.736,79.736,79.7197,79.7197,743.0
2017-09-11 11:05:00,97.86,97.87,97.84,97.87,5241.0,79.7197,79.7279,79.7034,79.7279,5241.0
2017-09-11 11:10:00,97.89,97.89,97.87,97.87,2853.0,79.7441,79.7441,79.7279,79.7279,2853.0
2017-09-11 11:15:00,97.88,97.93,97.87,97.92,14913.0,79.736,79.7767,79.7279,79.7686,14913.0
2017-09-11 11:20:00,97.92,97.94,97.91,97.94,4647.0,79.7686,79.7849,79.7604,79.7849,4647.0
2017-09-11 11:25:00,97.95,97.95,97.91,97.92,8704.0,79.793,79.793,79.7604,79.7686,8704.0
2017-09-11 11:30:00,97.94,97.99,97.94,97.98,13872.0,79.7849,79.8256,79.7849,79.8175,13872.0
2017-09-11 11:35:00,97.98,97.99,97.96,97.96,8617.0,79.8175,79.8256,79.8012,79.8012,8617.0
2017-09-11 11:40:00,97.97,98.0,97.97,97.99,4234.0,79.8093,79.8338,79.8093,79.8256,4234.0
2017-09-11 11:45:00,98.01,98.03,98.01,98.02,4918.0,79.8419,79.8582,79.8419,79.8501,4918.0
2017-09-11 11:50:00,98.02,98.02,98.0,98.02,1394.0,79.8501,79.8501,79.8338,79.8501,1394.0
2017-09-11 11:55:00,98.01,98.04,98.01,98.01,1065.0,79.8419,79.8663,79.8419,79.8419,1065.0
2017-09-11 12:00:00,98.01,98.03,98.0,98.03,2997.0,79.8419,79.8582,79.8338,79.8582,2997.0
2017-09-11 12:05:00,98.01,98.01,97.98,98.01,1480.0,79.8419,79.8419,79.8175,79.8419,1480.0
2017-09-11 12:10:00,98.0,98.02,97.99,98.01,2162.0,79.8338,79.8501,79.8256,79.8419,2162.0
2017-09-11 12:15:00,98.02,98.06,98.01,98.05,7741.0,79.8501,79.8826,79.8419,79.8745,7741.0
2017-09-11 12:20:00,98.06,98.06,98.03,98.04,3220.0,79.8826,79.8826,79.8582,79.8663,3220.0
2017-09-11 12:25:00,98.04,98.09,98.04,98.09,3060.0,79.8663,79.9071,79.8663,79.9071,3060.0
2017-09-11 12:30:00,98.09,98.11,98.08,98.11,5653.0,79.9071,79.9234,79.8989,79.9234,5653.0
2017-09-11 12:35:00,98.12,98.12,98.07,98.09,6690.0,79.9315,79.9315,79.8908,79.9071,6690.0
2017-09-11 12:40:00,98.11,98.18,98.11,98.16,22634.0,79.9234,79.9804,79.9234,79.9641,22634.0
2017-09-11 12:45:00,98.16,98.16,98.11,98.13,2018.0,79.9641,79.9641,79.9234,79.9397,2018.0
2017-09-11 12:50:00,98.12,98.14,98.11,98.12,3221.0,79.9315,79.9478,79.9234,79.9315,3221.0
2017-09-11 12:55:00,98.12,98.12,98.09,98.09,4814.0,79.9315,79.9315,79.9071,79.9071,4814.0
2017-09-11 13:00:00,98.11,98.14,98.11,98.11,746.0,79.9234,79.9478,79.9234,79.9234,746.0
2017-09-11 13:05:00,98.12,98.12,98.1,98.1,1274.0,79.9315,79.9315,79.9152,79.9152,1274.0
2017-09-11 13:10:00,98.12,98.15,98.12,98.14,5053.0,79.9315,79.956,79.9315,79.9478,5053.0
2017-09-11 13:15:00,98.15,98.17,98.14,98.17,7750.0,79.956,79.9722,79.9478,79.9722,7750.0
2017-09-11 13:20:00,98.16,98.16,98.15,98.16,11964.0,79.9641,79.9641,79.956,79.9641,11964.0
2017-09-11 13:25:00,98.16,98.17,98.15,98.16,6185.0,79.9641,79.9722,79.956,79.9641,6185.0
2017-09-11 13:30:00,98.17,98.17,98.15,98.15,1617.0,79.9722,79.9722,79.956,79.956,1617.0
2017-09-11 13:35:00,98.16,98.16,98.13,98.13,19219.0,79.9641,79.9641,79.9397,79.9397,19219.0
2017-09-11 13:40:00,98.13,98.15,98.12,98.14,2725.0,79.9397,79.956,79.9315,79.9478,2725.0
2017-09-11 13:45:00,98.16,98.16,98.13,98.14,2813.0,79.9641,79.9641,79.9397,79.9478,2813.0
2017-09-11 13:50:00,98.13,98.15,98.11,98.13,1054.0,79.9397,79.956,79.9234,79.9397,1054.0
2017-09-11 13:55:00,98.11,98.13,98.11,98.13,11522.0,79.9234,79.9397,79.9234,79.9397,11522.0
2017-09-11 14:00:00,98.14,98.14,98.12,98.13,3866.0,79.9478,79.9478,79.9315,79.9397,3866.0
2017-09-11 14:05:00,98.14,98.15,98.13,98.13,4114.0,79.9478,79.956,79.9397,79.9397,4114.0
2017-09-11 14:10:00,98.14,98.14,98.12,98.13,12676.0,79.9478,79.9478,79.9315,79.9397,12676.0
2017-09-11 14:15:00,98.12,98.13,98.12,98.12,5775.0,79.9315,79.9397,79.9315,79.9315,5775.0
2017-09-11 14:20:00,98.12,98.12,98.08,98.09,11530.0,79.9315,79.9315,79.8989,79.9071,11530.0
2017-09-11 14:25:00,98.1,98.12,98.09,98.11,2910.0,79.9152,79.9315,79.9071,79.9234,2910.0
2017-09-11 14:30:00,98.12,98.16,98.12,98.15,19223.0,79.9315,79.9641,79.9315,79.956,19223.0
2017-09-11 14:35:00,98.13,98.14,98.11,98.11,4164.0,79.9397,79.9478,79.9234,79.9234,4164.0
2017-09-11 14:40:00,98.12,98.14,98.1,98.14,10001.0,79.9315,79.9478,79.9152,79.9478,10001.0
2017-09-11 14:45:00,98.13,98.16,98.13,98.15,11305.0,79.9397,79.9641,79.9397,79.956,11305.0
2017-09-11 14:50:00,98.16,98.17,98.14,98.17,3699.0,79.9641,79.9722,79.9478,79.9722,3699.0
2017-09-11 14:55:00,98.17,98.17,98.11,98.12,12998.0,79.9722,79.9722,79.9234,79.9315,12998.0
2017-09-11 15:00:00,98.11,98.13,98.11,98.11,9113.0,79.9234,79.9397,79.9234,79.9234,9113.0
2017-09-11 15:05:00,98.11,98.13,98.11,98.11,4285.0,79.9234,79.9397,79.9234,79.9234,4285.0
2017-09-11 15:10:00,98.11,98.16,98.1,98.16,10617.0,79.9234,79.9641,79.9152,79.9641,10617.0
2017-09-11 15:15:00,98.15,98.16,98.14,98.14,2599.0,79.956,79.9641,79.9478,79.9478,2599.0
2017-09-11 15:20:00,98.14,98.14,98.12,98.13,3717.0,79.9478,79.9478,79.9315,79.9397,3717.0
2017-09-11 15:25:00,98.12,98.14,98.11,98.14,4491.0,79.9315,79.9478,79.9234,79.9478,4491.0
2017-09-11 15:30:00,98.13,98.14,98.1,98.1,4928.0,79.9397,79.9478,79.9152,79.9152,4928.0
2017-09-11 15:35:00,98.1,98.15,98.08,98.15,13435.0,79.9152,79.956,79.8989,79.956,13435.0
2017-09-11 15:40:00,98.15,98.16,98.12,98.13,5490.0,79.956,79.9641,79.9315,79.9397,5490.0
2017-09-11 15:45:00,98.13,98.13,98.1,98.1,7305.0,79.9397,79.9397,79.9152,79.9152,7305.0
2017-09-11 15:50:00,98.1,98.1,98.06,98.09,23770.0,79.9152,79.9152,79.8826,79.9071,23770.0
2017-09-11 15:55:00,98.09,98.14,98.09,98.14,35048.0,79.9071,79.9478,79.9071,79.9478,35048.0
2017-09-12 09:30:00,98.29,98.42,98.29,98.42,33633.0,80.07,80.1759,80.07,80.1759,33633.0
2017-09-12 09:35:00,98.43,98.54,98.43,98.53,135482.0,80.184,80.2737,80.184,80.2655,135482.0
2017-09-12 09:40:00,98.54,98.57,98.48,98.52,19414.0,80.2737,80.2981,80.2248,80.2574,19414.0
2017-09-12 09:45:00,98.53,98.54,98.49,98.52,20140.0,80.2655,80.2737,80.2329,80.2574,20140.0
2017-09-12 09:50:00,98.54,98.54,98.48,98.48,13857.0,80.2737,80.2737,80.2248,80.2248,13857.0
2017-09-12 09:55:00,98.48,98.54,98.48,98.54,2684.0,80.2248,80.2737,80.2248,80.2737,2684.0
2017-09-12 10:00:00,98.57,98.57,98.53,98.56,10704.0,80.2981,80.2981,80.2655,80.29,10704.0
2017-09-12 10:05:00,98.56,98.57,98.53,98.56,26840.0,80.29,80.2981,80.2655,80.29,26840.0
2017-09-12 10:10:00,98.56,98.58,98.55,98.55,1102.0,80.29,80.3062,80.2818,80.2818,1102.0
2017-09-12 10:15:00,98.49,98.51,98.42,98.45,7686.0,80.2329,80.2492,80.1759,80.2003,7686.0
2017-09-12 10:20:00,98.46,98.5,98.43,98.43,12837.0,80.2085,80.2411,80.184,80.184,12837.0
2017-09-12 10:25:00,98.42,98.46,98.42,98.44,5493.0,80.1759,80.2085,80.1759,80.1922,5493.0
2017-09-12 10:30:00,98.44,98.44,98.4,98.42,17055.0,80.1922,80.1922,80.1596,80.1759,17055.0
2017-09-12 10:35:00,98.44,98.48,98.43,98.47,3483.0,80.1922,80.2248,80.184,80.2166,3483.0
2017-09-12 10:40:00,98.44,98.44,98.41,98.42,3477.0,80.1922,80.1922,80.1678,80.1759,3477.0
2017-09-12 10:45:00,98.41,98.42,98.35,98.38,14200.0,80.1678,80.1759,80.1189,80.1433,14200.0
2017-09-12 10:50:00,98.38,98.43,98.38,98.43,3609.0,80.1433,80.184,80.1433,80.184,3609.0
2017-09-12 10:55:00,98.42,98.45,98.42,98.45,3223.0,80.1759,80.2003,80.1759,80.2003,3223.0
2017-09-12 11:00:00,98.44,98.46,98.41,98.43,2933.0,80.1922,80.2085,80.1678,80.184,2933.0
2017-09-12 11:05:00,98.46,98.48,98.44,98.46,7659.0,80.2085,80.2248,80.1922,80.2085,7659.0
2017-09-12 11:10:00,98.46,98.47,98.46,98.46,428.0,80.2085,80.2166,80.2085,80.2085,428.0
2017-09-12 11:15:00,98.47,98.48,98.44,98.44,6483.0,80.2166,80.2248,80.1922,80.1922,6483.0
2017-09-12 11:20:00,98.45,98.46,98.42,98.46,4142.0,80.2003,80.2085,80.1759,80.2085,4142.0
2017-09-12 11:25:00,98.45,98.47,98.45,98.47,5686.0,80.2003,80.2166,80.2003,80.2166,5686.0
2017-09-12 11:30:00,98.47,98.48,98.46,98.46,123944.0,80.2166,80.2248,80.2085,80.2085,123944.0
2017-09-12 11:35:00,98.48,98.52,98.47,98.51,7218.0,80.2248,80.2574,80.2166,80.2492,7218.0
2017-09-12 11:40:00,98.51,98.54,98.51,98.52,8447.0,80.2492,80.2737,80.2492,80.2574,8447.0
2017-09-12 11:45:00,98.53,98.55,98.52,98.54,8214.0,80.2655,80.2818,80.2574,80.2737,8214.0
2017-09-12 11:50:00,98.57,98.57,98.55,98.56,7352.0,80.2981,80.2981,80.2818,80.29,7352.0
2017-09-12 11:55:00,98.54,98.56,98.53,98.55,4248.0,80.2737,80.29,80.2655,80.2818,4248.0
2017-09-12 12:00:00,98.54,98.55,98.54,98.55,4227.0,80.2737,80.2818,80.2737,80.2818,4227.0
2017-09-12 12:05:00,98.53,98.53,98.51,98.53,3462.0,80.2655,80.2655,80.2492,80.2655,3462.0
2017-09-12 12:10:00,98.54,98.58,98.54,98.56,6056.0,80.2737,80.3062,80.2737,80.29,6056.0
2017-09-12 12:15:00,98.57,98.58,98.56,98.58,11489.0,80.2981,80.3062,80.29,80.3062,11489.0
2017-09-12 12:20:00,98.58,98.59,98.55,98.56,6237.0,80.3062,80.3144,80.2818,80.29,6237.0
2017-09-12 12:25:00,98.56,98.57,98.55,98.56,5545.0,80.29,80.2981,80.2818,80.29,5545.0
2017-09-12 12:30:00,98.58,98.59,98.57,98.59,2141.0,80.3062,80.3144,80.2981,80.3144,2141.0
2017-09-12 12:35:00,98.59,98.59,98.55,98.57,57963.0,80.3144,80.3144,80.2818,80.2981,57963.0
2017-09-12 12:40:00,98.56,98.6,98.56,98.59,4725.0,80.29,80.3225,80.29,80.3144,4725.0
2017-09-12 12:45:00,98.59,98.61,98.58,98.6,2973.0,80.3144,80.3307,80.3062,80.3225,2973.0
2017-09-12 12:50:00,98.61,98.62,98.59,98.59,9257.0,80.3307,80.3388,80.3144,80.3144,9257.0
2017-09-12 12:55:00,98.59,98.62,98.59,98.61,2705.0,80.3144,80.3388,80.3144,80.3307,2705.0
2017-09-12 13:00:00,98.61,98.62,98.6,98.62,5941.0,80.3307,80.3388,80.3225,80.3388,5941.0
2017-09-12 13:05:00,98.6,98.61,98.58,98.58,4178.0,80.3225,80.3307,80.3062,80.3062,4178.0
2017-09-12 13:10:00,98.59,98.61,98.59,98.61,5093.0,80.3144,80.3307,80.3144,80.3307,5093.0
2017-09-12 13:15:00,98.61,98.63,98.61,98.62,1755.0,80.3307,80.347,80.3307,80.3388,1755.0
2017-09-12 13:20:00,98.6,98.61,98.59,98.61,11540.0,80.3225,80.3307,80.3144,80.3307,11540.0
2017-09-12 13:25:00,98.62,98.62,98.61,98.61,2280.0,80.3388,80.3388,80.3307,80.3307,2280.0
2017-09-12 13:30:00,98.61,98.62,98.58,98.59,12526.0,80.3307,80.3388,80.3062,80.3144,12526.0
2017-09-12 13:35:00,98.58,98.59,98.57,98.58,4362.0,80.3062,80.3144,80.2981,80.3062,4362.0
2017-09-12 13:40:00,98.58,98.6,98.58,98.59,1849.0,80.3062,80.3225,80.3062,80.3144,1849.0
2017-09-12 13:45:00,98.55,98.55,98.55,98.55,229.0,80.2818,80.2818,80.2818,80.2818,229.0
2017-09-12 13:50:00,98.54,98.55,98.53,98.54,8063.0,80.2737,80.2818,80.2655,80.2737,8063.0
2017-09-12 13:55:00,98.54,98.55,98.51,98.52,14446.0,80.2737,80.2818,80.2492,80.2574,14446.0
2017-09-12 14:00:00,98.51,98.53,98.51,98.52,9020.0,80.2492,80.2655,80.2492,80.2574,9020.0
2017-09-12 14:05:00,98.51,98.52,98.47,98.48,12821.0,80.2492,80.2574,80.2166,80.2248,12821.0
2017-09-12 14:10:00,98.49,98.5,98.47,98.5,16313.0,80.2329,80.2411,80.2166,80.2411,16313.0
2017-09-12 14:15:00,98.49,98.52,98.49,98.52,3822.0,80.2329,80.2574,80.2329,80.2574,3822.0
2017-09-12 14:20:00,98.51,98.52,98.5,98.51,17651.0,80.2492,80.2574,80.2411,80.2492,17651.0
2017-09-12 14:25:00,98.51,98.52,98.49,98.51,36819.0,80.2492,80.2574,80.2329,80.2492,36819.0
2017-09-12 14:30:00,98.52,98.54,98.51,98.53,24944.0,80.2574,80.2737,80.2492,80.2655,24944.0
2017-09-12 14:35:00,98.54,98.57,98.54,98.56,4028.0,80.2737,80.2981,80.2737,80.29,4028.0
2017-09-12 14:40:00,98.56,98.58,98.55,98.58,3963.0,80.29,80.3062,80.2818,80.3062,3963.0
2017-09-12 14:45:00,98.59,98.6,98.56,98.58,17240.0,80.3144,80.3225,80.29,80.3062,17240.0
2017-09-12 14:50:00,98.57,98.58,98.57,98.58,1777.0,80.2981,80.3062,80.2981,80.3062,1777.0
2017-09-12 14:55:00,98.59,98.61,98.57,98.59,12502.0,80.3144,80.3307,80.2981,80.3144,12502.0
2017-09-12 15:00:00,98.6,98.6,98.56,98.58,8447.0,80.3225,80.3225,80.29,80.3062,8447.0
2017-09-12 15:05:00,98.58,98.58,98.55,98.56,38327.0,80.3062,80.3062,80.2818,80.29,38327.0
2017-09-12 15:10:00,98.56,98.56,98.54,98.55,7625.0,80.29,80.29,80.2737,80.2818,7625.0
2017-09-12 15:15:00,98.55,98.57,98.54,98.55,12460.0,80.2818,80.2981,80.2737,80.2818,12460.0
2017-09-12 15:20:00,98.55,98.57,98.55,98.56,4614.0,80.2818,80.2981,80.2818,80.29,4614.0
2017-09-12 15:25:00,98.56,98.56,98.53,98.54,4420.0,80.29,80.29,80.2655,80.2737,4420.0
2017-09-12 15:30:00,98.54,98.55,98.53,98.54,2956.0,80.2737,80.2818,80.2655,80.2737,2956.0
2017-09-12 15:35:00,98.54,98.55,98.52,98.53,8030.0,80.2737,80.2818,80.2574,80.2655,8030.0
2017-09-12 15:40:00,98.52,98.55,98.52,98.53,12417.0,80.2574,80.2818,80.2574,80.2655,12417.0
2017-09-12 15:45:00,98.53,98.56,98.52,98.55,11113.0,80.2655,80.29,80.2574,80.2818,11113.0
2017-09-12 15:50:00,98.56,98.57,98.55,98.57,12383.0,80.29,80.2981,80.2818,80.2981,12383.0
2017-09-12 15:55:00,98.56,98.61,98.55,98.61,14686.0,80.29,80.3307,80.2818,80.3307,14686.0
2017-09-13 09:30:00,98.52,98.57,98.4,98.55,39482.0,80.2574,80.2981,80.1596,80.2818,39482.0
2017-09-13 09:35:00,98.57,98.59,98.55,98.56,37181.0,80.2981,80.3144,80.2818,80.29,37181.0
2017-09-13 09:40:00,98.57,98.58,98.54,98.56,4819.0,80.2981,80.3062,80.2737,80.29,4819.0
2017-09-13 09:45:00,98.57,98.59,98.56,98.59,6867.0,80.2981,80.3144,80.29,80.3144,6867.0
2017-09-13 09:50:00,98.61,98.62,98.58,98.6,314496.0,80.3307,80.3388,80.3062,80.3225,314496.0
2017-09-13 09:55:00,98.61,98.63,98.6,98.63,10055.0,80.3307,80.347,80.3225,80.347,10055.0
2017-09-13 10:00:00,98.63,98.64,98.6,98.6,18157.0,80.347,80.3551,80.3225,80.3225,18157.0
2017-09-13 10:05:00,98.62,98.66,98.62,98.66,29315.0,80.3388,80.3714,80.3388,80.3714,29315.0
2017-09-13 10:10:00,98.67,98.7,98.65,98.69,6734.0,80.3796,80.404,80.3633,80.3959,6734.0
2017-09-13 10:15:00,98.68,98.68,98.64,98.66,2722.0,80.3877,80.3877,80.3551,80.3714,2722.0
2017-09-13 10:20:00,98.66,98.7,98.66,98.7,10951.0,80.3714,80.404,80.3714,80.404,10951.0
2017-09-13 10:25:00,98.71,98.71,98.67,98.69,7973.0,80.4121,80.4121,80.3796,80.3959,7973.0
2017-09-13 10:30:00,98.71,98.73,98.68,98.71,6353.0,80.4121,80.4284,80.3877,80.4121,6353.0
2017-09-13 10:35:00,98.7,98.72,98.69,98.7,11908.0,80.404,80.4203,80.3959,80.404,11908.0
2017-09-13 10:40:00,98.72,98.72,98.69,98.69,2602.0,80.4203,80.4203,80.3959,80.3959,2602.0
2017-09-13 10:45:00,98.66,98.67,98.65,98.65,6903.0,80.3714,80.3796,80.3633,80.3633,6903.0
2017-09-13 10:50:00,98.64,98.67,98.64,98.67,22299.0,80.3551,80.3796,80.3551,80.3796,22299.0
2017-09-13 10:55:00,98.67,98.7,98.66,98.68,23316.0,80.3796,80.404,80.3714,80.3877,23316.0
2017-09-13 11:00:00,98.69,98.7,98.67,98.7,4210.0,80.3959,80.404,80.3796,80.404,4210.0
2017-09-13 11:05:00,98.7,98.72,98.7,98.72,2386.0,80.404,80.4203,80.404,80.4203,2386.0
2017-09-13 11:10:00,98.71,98.72,98.71,98.72,4036.0,80.4121,80.4203,80.4121,80.4203,4036.0
2017-09-13 11:15:00,98.72,98.73,98.7,98.71,2438.0,80.4203,80.4284,80.404,80.4121,2438.0
2017-09-13 11:20:00,98.71,98.71,98.69,98.69,2789.0,80.4121,80.4121,80.3959,80.3959,2789.0
2017-09-13 11:25:00,98.68,98.69,98.66,98.67,3992.0,80.3877,80.3959,80.3714,80.3796,3992.0
2017-09-13 11:30:00,98.68,98.69,98.66,98.66,3208.0,80.3877,80.3959,80.3714,80.3714,3208.0
2017-09-13 11:35:00,98.66,98.66,98.61,98.64,5059.0,80.3714,80.3714,80.3307,80.3551,5059.0
2017-09-13 11:40:00,98.63,98.66,98.62,98.66,1537.0,80.347,80.3714,80.3388,80.3714,1537.0
2017-09-13 11:45:00,98.66,98.68,98.65,98.68,2230.0,80.3714,80.3877,80.3633,80.3877,2230.0
2017-09-13 11:50:00,98.68,98.71,98.68,98.69,2604.0,80.3877,80.4121,80.3877,80.3959,2604.0
2017-09-13 11:55:00,98.68,98.69,98.67,98.67,1642.0,80.3877,80.3959,80.3796,80.3796,1642.0
2017-09-13 12:00:00,98.67,98.7,98.67,98.68,2669.0,80.3796,80.404,80.3796,80.3877,2669.0
2017-09-13 12:05:00,98.68,98.68,98.66,98.67,4608.0,80.3877,80.3877,80.3714,80.3796,4608.0
2017-09-13 12:10:00,98.67,98.67,98.65,98.67,2235.0,80.3796,80.3796,80.3633,80.3796,2235.0
2017-09-13 12:15:00,98.67,98.69,98.66,98.68,437.0,80.3796,80.3959,80.3714,80.3877,437.0
2017-09-13 12:20:00,98.68,98.7,98.67,98.7,1424.0,80.3877,80.404,80.3796,80.404,1424.0
2017-09-13 12:25:00,98.69,98.7,98.69,98.69,8591.0,80.3959,80.404,80.3959,80.3959,8591.0
2017-09-13 12:30:00,98.69,98.71,98.68,98.7,3778.0,80.3959,80.4121,80.3877,80.404,3778.0
2017-09-13 12:35:00,98.68,98.69,98.66,98.68,2049.0,80.3877,80.3959,80.3714,80.3877,2049.0
2017-09-13 12:40:00,98.68,98.73,98.68,98.72,34090.0,80.3877,80.4284,80.3877,80.4203,34090.0
2017-09-13 12:45:00,98.72,98.73,98.72,98.72,3031.0,80.4203,80.4284,80.4203,80.4203,3031.0
2017-09-13 12:50:00,98.73,98.74,98.71,98.71,6406.0,80.4284,80.4366,80.4121,80.4121,6406.0
2017-09-13 12:55:00,98.71,98.74,98.7,98.72,1851.0,80.4121,80.4366,80.404,80.4203,1851.0
2017-09-13 13:00:00,98.72,98.72,98.65,98.7,43932.0,80.4203,80.4203,80.3633,80.404,43932.0
2017-09-13 13:05:00,98.71,98.71,98.68,98.69,4782.0,80.4121,80.4121,80.3877,80.3959,4782.0
2017-09-13 13:10:00,98.69,98.7,98.68,98.69,2012.0,80.3959,80.404,80.3877,80.3959,2012.0
2017-09-13 13:15:00,98.68,98.7,98.67,98.69,3469.0,80.3877,80.404,80.3796,80.3959,3469.0
2017-09-13 13:20:00,98.69,98.7,98.68,98.68,1749.0,80.3959,80.404,80.3877,80.3877,1749.0
2017-09-13 13:25:00,98.68,98.69,98.67,98.68,13294.0,80.3877,80.3959,80.3796,80.3877,13294.0
2017-09-13 13:30:00,98.68,98.69,98.65,98.67,37732.0,80.3877,80.3959,80.3633,80.3796,37732.0
2017-09-13 13:35:00,98.68,98.68,98.67,98.68,10773.0,80.3877,80.3877,80.3796,80.3877,10773.0
2017-09-13 13:40:00,98.68,98.68,98.66,98.67,5870.0,80.3877,80.3877,80.3714,80.3796,5870.0
2017-09-13 13:45:00,98.68,98.68,98.67,98.67,7699.0,80.3877,80.3877,80.3796,80.3796,7699.0
2017-09-13 13:50:00,98.68,98.68,98.67,98.68,46497.0,80.3877,80.3877,80.3796,80.3877,46497.0
2017-09-13 13:55:00,98.68,98.68,98.67,98.67,14758.0,80.3877,80.3877,80.3796,80.3796,14758.0
2017-09-13 14:00:00,98.67,98.68,98.66,98.67,4656.0,80.3796,80.3877,80.3714,80.3796,4656.0
2017-09-13 14:05:00,98.67,98.7,98.66,98.69,15169.0,80.3796,80.404,80.3714,80.3959,15169.0
2017-09-13 14:10:00,98.7,98.71,98.68,98.71,2828.0,80.404,80.4121,80.3877,80.4121,2828.0
2017-09-13 14:15:00,98.7,98.72,98.69,98.7,11545.0,80.404,80.4203,80.3959,80.404,11545.0
2017-09-13 14:20:00,98.69,98.69,98.67,98.67,4234.0,80.3959,80.3959,80.3796,80.3796,4234.0
2017-09-13 14:25:00,98.69,98.7,98.68,98.68,10863.0,80.3959,80.404,80.3877,80.3877,10863.0
2017-09-13 14:30:00,98.68,98.69,98.68,98.69,2467.0,80.3877,80.3959,80.3877,80.3959,2467.0
2017-09-13 14:35:00,98.69,98.71,98.69,98.69,2717.0,80.3959,80.4121,80.3959,80.3959,2717.0
2017-09-13 14:40:00,98.7,98.72,98.67,98.71,3186.0,80.404,80.4203,80.3796,80.4121,3186.0
2017-09-13 14:45:00,98.71,98.73,98.7,98.72,6485.0,80.4121,80.4284,80.404,80.4203,6485.0
2017-09-13 14:50:00,98.72,98.75,98.72,98.75,6653.0,80.4203,80.4447,80.4203,80.4447,6653.0
2017-09-13 14:55:00,98.75,98.77,98.74,98.75,19806.0,80.4447,80.461,80.4366,80.4447,19806.0
2017-09-13 15:00:00,98.74,98.76,98.71,98.72,12450.0,80.4366,80.4529,80.4121,80.4203,12450.0
2017-09-13 15:05:00,98.73,98.73,98.7,98.71,28324.0,80.4284,80.4284,80.404,80.4121,28324.0
2017-09-13 15:10:00,98.71,98.73,98.71,98.73,39454.0,80.4121,80.4284,80.4121,80.4284,39454.0
2017-09-13 15:15:00,98.73,98.73,98.71,98.73,41570.0,80.4284,80.4284,80.4121,80.4284,41570.0
2017-09-13 15:20:00,98.74,98.74,98.72,98.73,44442.0,80.4366,80.4366,80.4203,80.4284,44442.0
2017-09-13 15:25:00,98.72,98.73,98.7,98.72,31244.0,80.4203,80.4284,80.404,80.4203,31244.0
2017-09-13 15:30:00,98.72,98.75,98.71,98.75,48698.0,80.4203,80.4447,80.4121,80.4447,48698.0
2017-09-13 15:35:00,98.75,98.75,98.72,98.75,44379.0,80.4447,80.4447,80.4203,80.4447,44379.0
2017-09-13 15:40:00,98.74,98.75,98.71,98.72,54377.0,80.4366,80.4447,80.4121,80.4203,54377.0
2017-09-13 15:45:00,98.72,98.73,98.7,98.72,63290.0,80.4203,80.4284,80.404,80.4203,63290.0
2017-09-13 15:50:00,98.73,98.77,98.72,98.76,110336.0,80.4284,80.461,80.4203,80.4529,110336.0
2017-09-13 15:55:00,98.77,98.79,98.74,98.79,79901.0,80.461,80.4773,80.4366,80.4773,79901.0
2017-09-14 09:30:00,98.72,98.75,98.69,98.73,47930.0,80.4203,80.4447,80.3959,80.4284,47930.0
2017-09-14 09:35:00,98.74,98.75,98.72,98.72,2555.0,80.4366,80.4447,80.4203,80.4203,2555.0
2017-09-14 09:40:00,98.72,98.73,98.7,98.71,5738.0,80.4203,80.4284,80.404,80.4121,5738.0
2017-09-14 09:45:00,98.73,98.76,98.7,98.74,3281.0,80.4284,80.4529,80.404,80.4366,3281.0
2017-09-14 09:50:00,98.75,98.8,98.73,98.79,3282.0,80.4447,80.4855,80.4284,80.4773,3282.0
2017-09-14 09:55:00,98.79,98.81,98.78,98.8,12111.0,80.4773,80.4936,80.4692,80.4855,12111.0
2017-09-14 10:00:00,98.81,98.81,98.78,98.78,4865.0,80.4936,80.4936,80.4692,80.4692,4865.0
2017-09-14 10:05:00,98.77,98.8,98.75,98.79,4166.0,80.461,80.4855,80.4447,80.4773,4166.0
2017-09-14 10:10:00,98.8,98.84,98.79,98.83,19079.0,80.4855,80.518,80.4773,80.5099,19079.0
2017-09-14 10:15:00,98.84,98.89,98.84,98.88,8405.0,80.518,80.5588,80.518,80.5506,8405.0
2017-09-14 10:20:00,98.88,98.88,98.86,98.86,20020.0,80.5506,80.5506,80.5343,80.5343,20020.0
2017-09-14 10:25:00,98.88,98.88,98.84,98.86,12055.0,80.5506,80.5506,80.518,80.5343,12055.0
2017-09-14 10:30:00,98.85,98.88,98.84,98.87,8362.0,80.5262,80.5506,80.518,80.5425,8362.0
2017-09-14 10:35:00,98.86,98.88,98.85,98.85,7051.0,80.5343,80.5506,80.5262,80.5262,7051.0
2017-09-14 10:40:00,98.85,98.85,98.81,98.84,10458.0,80.5262,80.5262,80.4936,80.518,10458.0
2017-09-14 10:45:00,98.85,98.87,98.83,98.86,13857.0,80.5262,80.5425,80.5099,80.5343,13857.0
2017-09-14 10:50:00,98.87,98.87,98.85,98.86,16189.0,80.5425,80.5425,80.5262,80.5343,16189.0
2017-09-14 10:55:00,98.86,98.88,98.84,98.84,14427.0,80.5343,80.5506,80.518,80.518,14427.0
2017-09-14 11:00:00,98.84,98.85,98.81,98.82,7375.0,80.518,80.5262,80.4936,80.5018,7375.0
2017-09-14 11:05:00,98.81,98.85,98.81,98.85,13006.0,80.4936,80.5262,80.4936,80.5262,13006.0
2017-09-14 11:10:00,98.85,98.88,98.84,98.88,12354.0,80.5262,80.5506,80.518,80.5506,12354.0
2017-09-14 11:15:00,98.89,98.92,98.87,98.88,6270.0,80.5588,80.5832,80.5425,80.5506,6270.0
2017-09-14 11:20:00,98.88,98.88,98.85,98.87,8005.0,80.5506,80.5506,80.5262,80.5425,8005.0
2017-09-14 11:25:00,98.86,98.86,98.83,98.84,5121.0,80.5343,80.5343,80.5099,80.518,5121.0
2017-09-14 11:30:00,98.85,98.88,98.84,98.87,12061.0,80.5262,80.5506,80.518,80.5425,12061.0
2017-09-14 11:35:00,98.87,98.87,98.84,98.85,9804.0,80.5425,80.5425,80.518,80.5262,9804.0
2017-09-14 11:40:00,98.84,98.85,98.83,98.85,4800.0,80.518,80.5262,80.5099,80.5262,4800.0
2017-09-14 11:45:00,98.85,98.85,98.82,98.83,14126.0,80.5262,80.5262,80.5018,80.5099,14126.0
2017-09-14 11:50:00,98.83,98.85,98.82,98.84,14408.0,80.5099,80.5262,80.5018,80.518,14408.0
2017-09-14 11:55:00,98.83,98.86,98.83,98.85,6330.0,80.5099,80.5343,80.5099,80.5262,6330.0
2017-09-14 12:00:00,98.86,98.86,98.84,98.85,8615.0,80.5343,80.5343,80.518,80.5262,8615.0
2017-09-14 12:05:00,98.84,98.85,98.83,98.84,7064.0,80.518,80.5262,80.5099,80.518,7064.0
2017-09-14 12:10:00,98.84,98.85,98.83,98.85,20643.0,80.518,80.5262,80.5099,80.5262,20643.0
2017-09-14 12:15:00,98.85,98.88,98.84,98.87,9412.0,80.5262,80.5506,80.518,80.5425,9412.0
2017-09-14 12:20:00,98.86,98.88,98.86,98.88,9700.0,80.5343,80.5506,80.5343,80.5506,9700.0
2017-09-14 12:25:00,98.87,98.89,98.86,98.89,32851.0,80.5425,80.5588,80.5343,80.5588,32851.0
2017-09-14 12:30:00,98.88,98.89,98.87,98.87,9125.0,80.5506,80.5588,80.5425,80.5425,9125.0
2017-09-14 12:35:00,98.87,98.88,98.86,98.87,7467.0,80.5425,80.5506,80.5343,80.5425,7467.0
2017-09-14 12:40:00,98.87,98.93,98.87,98.93,22704.0,80.5425,80.5914,80.5425,80.5914,22704.0
2017-09-14 12:45:00,98.92,98.92,98.9,98.91,3483.0,80.5832,80.5832,80.5669,80.5751,3483.0
2017-09-14 12:50:00,98.92,98.95,98.92,98.94,12430.0,80.5832,80.6077,80.5832,80.5995,12430.0
2017-09-14 12:55:00,98.92,98.93,98.91,98.92,9018.0,80.5832,80.5914,80.5751,80.5832,9018.0
2017-09-14 13:00:00,98.91,98.91,98.88,98.88,6636.0,80.5751,80.5751,80.5506,80.5506,6636.0
2017-09-14 13:05:00,98.87,98.88,98.86,98.87,16018.0,80.5425,80.5506,80.5343,80.5425,16018.0
2017-09-14 13:10:00,98.86,98.87,98.85,98.87,7457.0,80.5343,80.5425,80.5262,80.5425,7457.0
2017-09-14 13:15:00,98.86,98.87,98.85,98.87,8168.0,80.5343,80.5425,80.5262,80.5425,8168.0
2017-09-14 13:20:00,98.88,98.88,98.85,98.86,8113.0,80.5506,80.5506,80.5262,80.5343,8113.0
2017-09-14 13:25:00,98.87,98.88,98.86,98.88,6887.0,80.5425,80.5506,80.5343,80.5506,6887.0
2017-09-14 13:30:00,98.88,98.89,98.85,98.86,17793.0,80.5506,80.5588,80.5262,80.5343,17793.0
2017-09-14 13:35:00,98.85,98.86,98.84,98.84,7736.0,80.5262,80.5343,80.518,80.518,7736.0
2017-09-14 13:40:00,98.85,98.87,98.84,98.87,28055.0,80.5262,80.5425,80.518,80.5425,28055.0
2017-09-14 13:45:00,98.86,98.86,98.84,98.84,14218.0,80.5343,80.5343,80.518,80.518,14218.0
2017-09-14 13:50:00,98.85,98.86,98.83,98.85,16341.0,80.5262,80.5343,80.5099,80.5262,16341.0
2017-09-14 13:55:00,98.84,98.86,98.83,98.84,23307.0,80.518,80.5343,80.5099,80.518,23307.0
2017-09-14 14:00:00,98.84,98.85,98.81,98.85,13577.0,80.518,80.5262,80.4936,80.5262,13577.0
2017-09-14 14:05:00,98.85,98.88,98.84,98.86,17042.0,80.5262,80.5506,80.518,80.5343,17042.0
2017-09-14 14:10:00,98.85,98.88,98.85,98.87,7545.0,80.5262,80.5506,80.5262,80.5425,7545.0
2017-09-14 14:15:00,98.87,98.88,98.85,98.87,11955.0,80.5425,80.5506,80.5262,80.5425,11955.0
2017-09-14 14:20:00,98.89,98.91,98.87,98.9,18480.0,80.5588,80.5751,80.5425,80.5669,18480.0
2017-09-14 14:25:00,98.9,98.9,98.86,98.86,10166.0,80.5669,80.5669,80.5343,80.5343,10166.0
2017-09-14 14:30:00,98.86,98.88,98.85,98.87,38539.0,80.5343,80.5506,80.5262,80.5425,38539.0
2017-09-14 14:35:00,98.87,98.88,98.86,98.87,5834.0,80.5425,80.5506,80.5343,80.5425,5834.0
2017-09-14 14:40:00,98.87,98.89,98.86,98.89,8621.0,80.5425,80.5588,80.5343,80.5588,8621.0
2017-09-14 14:45:00,98.89,98.9,98.88,98.89,7419.0,80.5588,80.5669,80.5506,80.5588,7419.0
2017-09-14 14:50:00,98.89,98.89,98.85,98.86,11098.0,80.5588,80.5588,80.5262,80.5343,11098.0
2017-09-14 14:55:00,98.85,98.86,98.84,98.84,7784.0,80.5262,80.5343,80.518,80.518,7784.0
2017-09-14 15:00:00,98.84,98.85,98.83,98.84,14052.0,80.518,80.5262,80.5099,80.518,14052.0
2017-09-14 15:05:00,98.84,98.85,98.83,98.84,7018.0,80.518,80.5262,80.5099,80.518,7018.0
2017-09-14 15:10:00,98.84,98.84,98.82,98.83,14693.0,80.518,80.518,80.5018,80.5099,14693.0
2017-09-14 15:15:00,98.83,98.84,98.8,98.84,8936.0,80.5099,80.518,80.4855,80.518,8936.0
2017-09-14 15:20:00,98.84,98.88,98.83,98.86,65547.0,80.518,80.5506,80.5099,80.5343,65547.0
2017-09-14 15:25:00,98.85,98.86,98.83,98.85,18900.0,80.5262,80.5343,80.5099,80.5262,18900.0
2017-09-14 15:30:00,98.84,98.86,98.84,98.86,3177.0,80.518,80.5343,80.518,80.5343,3177.0
2017-09-14 15:35:00,98.86,98.87,98.84,98.87,14467.0,80.5343,80.5425,80.518,80.5425,14467.0
2017-09-14 15:40:00,98.87,98.87,98.82,98.83,13659.0,80.5425,80.5425,80.5018,80.5099,13659.0
2017-09-14 15:45:00,98.82,98.85,98.82,98.84,23306.0,80.5018,80.5262,80.5018,80.518,23306.0
2017-09-14 15:50:00,98.85,98.87,98.83,98.84,35271.0,80.5262,80.5425,80.5099,80.518,35271.0
2017-09-14 15:55:00,98.85,98.92,98.84,98.89,70813.0,80.5262,80.5832,80.518,80.5588,70813.0
2017-09-15 09:30:00,98.88,98.92,98.85,98.88,38647.0,80.5506,80.5832,80.5262,80.5506,38647.0
2017-09-15 09:35:00,98.87,98.92,98.87,98.92,2755.0,80.5425,80.5832,80.5425,80.5832,2755.0
2017-09-15 09:40:00,98.91,98.91,98.86,98.88,16310.0,80.5751,80.5751,80.5343,80.5506,16310.0
2017-09-15 09:45:00,98.92,98.96,98.91,98.92,6842.0,80.5832,80.6158,80.5751,80.5832,6842.0
2017-09-15 09:50:00,98.93,98.93,98.89,98.9,3854.0,80.5914,80.5914,80.5588,80.5669,3854.0
2017-09-15 09:55:00,98.9,98.9,98.81,98.81,122480.0,80.5669,80.5669,80.4936,80.4936,122480.0
2017-09-15 10:00:00,98.81,98.82,98.79,98.81,12364.0,80.4936,80.5018,80.4773,80.4936,12364.0
2017-09-15 10:05:00,98.81,98.82,98.76,98.79,3345.0,80.4936,80.5018,80.4529,80.4773,3345.0
2017-09-15 10:10:00,98.81,98.81,98.77,98.77,2693.0,80.4936,80.4936,80.461,80.461,2693.0
2017-09-15 10:15:00,98.81,98.87,98.8,98.87,32207.0,80.4936,80.5425,80.4855,80.5425,32207.0
2017-09-15 10:20:00,98.86,98.87,98.85,98.86,8025.0,80.5343,80.5425,80.5262,80.5343,8025.0
2017-09-15 10:25:00,98.86,98.88,98.85,98.87,29250.0,80.5343,80.5506,80.5262,80.5425,29250.0
2017-09-15 10:30:00,98.86,98.88,98.86,98.87,143122.0,80.5343,80.5506,80.5343,80.5425,143122.0
2017-09-15 10:35:00,98.87,98.89,98.86,98.86,8118.0,80.5425,80.5588,80.5343,80.5343,8118.0
2017-09-15 10:40:00,98.87,98.87,98.82,98.84,8292.0,80.5425,80.5425,80.5018,80.518,8292.0
2017-09-15 10:45:00,98.84,98.88,98.83,98.88,53972.0,80.518,80.5506,80.5099,80.5506,53972.0
2017-09-15 10:50:00,98.88,98.93,98.87,98.93,20473.0,80.5506,80.5914,80.5425,80.5914,20473.0
2017-09-15 10:55:00,98.92,98.92,98.89,98.9,8714.0,80.5832,80.5832,80.5588,80.5669,8714.0
2017-09-15 11:00:00,98.89,98.9,98.86,98.89,28038.0,80.5588,80.5669,80.5343,80.5588,28038.0
2017-09-15 11:05:00,98.89,98.91,98.88,98.91,11166.0,80.5588,80.5751,80.5506,80.5751,11166.0
2017-09-15 11:10:00,98.91,98.91,98.89,98.9,12004.0,80.5751,80.5751,80.5588,80.5669,12004.0
2017-09-15 11:15:00,98.91,98.91,98.89,98.9,4636.0,80.5751,80.5751,80.5588,80.5669,4636.0
2017-09-15 11:20:00,98.9,98.92,98.89,98.91,13042.0,80.5669,80.5832,80.5588,80.5751,13042.0
2017-09-15 11:25:00,98.91,98.95,98.9,98.95,14689.0,80.5751,80.6077,80.5669,80.6077,14689.0
2017-09-15 11:30:00,98.95,98.97,98.95,98.96,8042.0,80.6077,80.6239,80.6077,80.6158,8042.0
2017-09-15 11:35:00,98.95,98.95,98.92,98.94,468062.0,80.6077,80.6077,80.5832,80.5995,468062.0
2017-09-15 11:40:00,98.94,98.96,98.92,98.95,12338.0,80.5995,80.6158,80.5832,80.6077,12338.0
2017-09-15 11:45:00,98.95,98.96,98.95,98.95,4165.0,80.6077,80.6158,80.6077,80.6077,4165.0
2017-09-15 11:50:00,98.95,98.97,98.95,98.97,7986.0,80.6077,80.6239,80.6077,80.6239,7986.0
2017-09-15 11:55:00,98.97,98.98,98.95,98.98,41269.0,80.6239,80.6321,80.6077,80.6321,41269.0
2017-09-15 12:00:00,98.98,98.98,98.97,98.98,8095.0,80.6321,80.6321,80.6239,80.6321,8095.0
2017-09-15 12:05:00,98.97,98.98,98.96,98.97,5195.0,80.6239,80.6321,80.6158,80.6239,5195.0
2017-09-15 12:10:00,98.97,98.98,98.95,98.98,11400.0,80.6239,80.6321,80.6077,80.6321,11400.0
2017-09-15 12:15:00,98.98,98.99,98.97,98.98,9199.0,80.6321,80.6402,80.6239,80.6321,9199.0
2017-09-15 12:20:00,98.98,98.98,98.96,98.97,4605.0,80.6321,80.6321,80.6158,80.6239,4605.0
2017-09-15 12:25:00,98.97,98.98,98.96,98.98,4178.0,80.6239,80.6321,80.6158,80.6321,4178.0
2017-09-15 12:30:00,98.97,98.98,98.96,98.98,5828.0,80.6239,80.6321,80.6158,80.6321,5828.0
2017-09-15 12:35:00,98.98,98.98,98.95,98.95,15558.0,80.6321,80.6321,80.6077,80.6077,15558.0
2017-09-15 12:40:00,98.97,98.98,98.96,98.97,11992.0,80.6239,80.6321,80.6158,80.6239,11992.0
2017-09-15 12:45:00,98.98,98.98,98.97,98.98,6961.0,80.6321,80.6321,80.6239,80.6321,6961.0
2017-09-15 12:50:00,98.97,98.99,98.97,98.97,3935.0,80.6239,80.6402,80.6239,80.6239,3935.0
2017-09-15 12:55:00,98.97,98.97,98.96,98.97,2118.0,80.6239,80.6239,80.6158,80.6239,2118.0
2017-09-15 13:00:00,98.97,98.97,98.95,98.97,15482.0,80.6239,80.6239,80.6077,80.6239,15482.0
2017-09-15 13:05:00,98.97,98.98,98.97,98.98,4355.0,80.6239,80.6321,80.6239,80.6321,4355.0
2017-09-15 13:10:00,98.98,98.98,98.96,98.97,6875.0,80.6321,80.6321,80.6158,80.6239,6875.0
2017-09-15 13:15:00,98.97,98.97,98.96,98.97,4947.0,80.6239,80.6239,80.6158,80.6239,4947.0
2017-09-15 13:20:00,98.96,98.96,98.95,98.95,5030.0,80.6158,80.6158,80.6077,80.6077,5030.0
2017-09-15 13:25:00,98.96,98.98,98.95,98.98,9410.0,80.6158,80.6321,80.6077,80.6321,9410.0
2017-09-15 13:30:00,98.97,99.0,98.97,99.0,17978.0,80.6239,80.6484,80.6239,80.6484,17978.0
2017-09-15 13:35:00,99.0,99.0,98.97,98.99,8168.0,80.6484,80.6484,80.6239,80.6402,8168.0
2017-09-15 13:40:00,98.97,98.98,98.96,98.97,4215.0,80.6239,80.6321,80.6158,80.6239,4215.0
2017-09-15 13:45:00,98.97,98.98,98.96,98.97,7112.0,80.6239,80.6321,80.6158,80.6239,7112.0
2017-09-15 13:50:00,98.96,98.97,98.96,98.97,8810.0,80.6158,80.6239,80.6158,80.6239,8810.0
2017-09-15 13:55:00,98.97,98.99,98.96,98.98,16070.0,80.6239,80.6402,80.6158,80.6321,16070.0
2017-09-15 14:00:00,98.98,98.99,98.97,98.98,40338.0,80.6321,80.6402,80.6239,80.6321,40338.0
2017-09-15 14:05:00,98.99,99.0,98.98,99.0,7608.0,80.6402,80.6484,80.6321,80.6484,7608.0
2017-09-15 14:10:00,99.0,99.0,98.98,99.0,12169.0,80.6484,80.6484,80.6321,80.6484,12169.0
2017-09-15 14:15:00,98.99,99.0,98.98,98.98,23333.0,80.6402,80.6484,80.6321,80.6321,23333.0
2017-09-15 14:20:00,98.99,98.99,98.97,98.98,7621.0,80.6402,80.6402,80.6239,80.6321,7621.0
2017-09-15 14:25:00,98.98,99.01,98.98,99.01,17105.0,80.6321,80.6565,80.6321,80.6565,17105.0
2017-09-15 14:30:00,99.01,99.02,99.0,99.01,10597.0,80.6565,80.6647,80.6484,80.6565,10597.0
2017-09-15 14:35:00,99.02,99.03,99.0,99.01,20893.0,80.6647,80.6728,80.6484,80.6565,20893.0
2017-09-15 14:40:00,99.0,99.02,99.0,99.02,2583.0,80.6484,80.6647,80.6484,80.6647,2583.0
2017-09-15 14:45:00,99.02,99.05,99.01,99.04,28536.0,80.6647,80.6891,80.6565,80.681,28536.0
2017-09-15 14:50:00,99.04,99.04,99.01,99.02,6677.0,80.681,80.681,80.6565,80.6647,6677.0
2017-09-15 14:55:00,99.02,99.03,99.01,99.03,5207.0,80.6647,80.6728,80.6565,80.6728,5207.0
2017-09-15 15:00:00,99.03,99.04,99.02,99.03,13457.0,80.6728,80.681,80.6647,80.6728,13457.0
2017-09-15 15:05:00,99.04,99.05,99.02,99.04,22355.0,80.681,80.6891,80.6647,80.681,22355.0
2017-09-15 15:10:00,99.04,99.05,99.03,99.05,12422.0,80.681,80.6891,80.6728,80.6891,12422.0
2017-09-15 15:15:00,99.05,99.06,99.04,99.06,43196.0,80.6891,80.6973,80.681,80.6973,43196.0
2017-09-15 15:20:00,99.06,99.08,99.05,99.08,39120.0,80.6973,80.7136,80.6891,80.7136,39120.0
2017-09-15 15:25:00,99.07,99.08,99.06,99.07,55412.0,80.7054,80.7136,80.6973,80.7054,55412.0
2017-09-15 15:30:00,99.07,99.12,99.06,99.11,40684.0,80.7054,80.7461,80.6973,80.738,40684.0
2017-09-15 15:35:00,99.11,99.11,99.08,99.09,51383.0,80.738,80.738,80.7136,80.7217,51383.0
2017-09-15 15:40:00,99.1,99.1,99.07,99.09,34998.0,80.7299,80.7299,80.7054,80.7217,34998.0
2017-09-15 15:45:00,99.09,99.09,99.07,99.09,42040.0,80.7217,80.7217,80.7054,80.7217,42040.0
2017-09-15 15:50:00,99.09,99.14,99.07,99.14,73286.0,80.7217,80.7624,80.7054,80.7624,73286.0
2017-09-15 15:55:00,99.15,99.17,99.09,99.15,165416.0,80.7706,80.7869,80.7217,80.7706,165416.0
2017-09-18 09:30:00,99.27,99.3,99.26,99.29,26220.0,80.8683,80.8928,80.8602,80.8846,26220.0
2017-09-18 09:35:00,99.3,99.36,99.24,99.36,24128.0,80.8928,80.9417,80.8439,80.9417,24128.0
2017-09-18 09:40:00,99.39,99.44,99.39,99.41,9779.0,80.9661,81.0068,80.9661,80.9824,9779.0
2017-09-18 09:45:00,99.45,99.48,99.43,99.48,3165.0,81.015,81.0394,80.9987,81.0394,3165.0
2017-09-18 09:50:00,99.47,99.5,99.47,99.48,3115.0,81.0313,81.0557,81.0313,81.0394,3115.0
2017-09-18 09:55:00,99.48,99.5,99.46,99.48,6584.0,81.0394,81.0557,81.0231,81.0394,6584.0
2017-09-18 10:00:00,99.48,99.5,99.47,99.48,12005.0,81.0394,81.0557,81.0313,81.0394,12005.0
2017-09-18 10:05:00,99.47,99.5,99.46,99.48,27324.0,81.0313,81.0557,81.0231,81.0394,27324.0
2017-09-18 10:10:00,99.47,99.47,99.46,99.47,4948.0,81.0313,81.0313,81.0231,81.0313,4948.0
2017-09-18 10:15:00,99.46,99.49,99.45,99.45,11449.0,81.0231,81.0476,81.015,81.015,11449.0
2017-09-18 10:20:00,99.45,99.47,99.44,99.47,48777.0,81.015,81.0313,81.0068,81.0313,48777.0
2017-09-18 10:25:00,99.47,99.48,99.44,99.48,7687.0,81.0313,81.0394,81.0068,81.0394,7687.0
2017-09-18 10:30:00,99.46,99.51,99.46,99.5,8634.0,81.0231,81.0638,81.0231,81.0557,8634.0
2017-09-18 10:35:00,99.48,99.49,99.47,99.47,1634.0,81.0394,81.0476,81.0313,81.0313,1634.0
2017-09-18 10:40:00,99.48,99.51,99.48,99.51,8361.0,81.0394,81.0638,81.0394,81.0638,8361.0
2017-09-18 10:45:00,99.51,99.53,99.5,99.51,12889.0,81.0638,81.0801,81.0557,81.0638,12889.0
2017-09-18 10:50:00,99.51,99.51,99.46,99.48,8939.0,81.0638,81.0638,81.0231,81.0394,8939.0
2017-09-18 10:55:00,99.48,99.48,99.46,99.47,13093.0,81.0394,81.0394,81.0231,81.0313,13093.0
2017-09-18 11:00:00,99.47,99.49,99.46,99.49,8371.0,81.0313,81.0476,81.0231,81.0476,8371.0
2017-09-18 11:05:00,99.51,99.51,99.49,99.5,1287.0,81.0638,81.0638,81.0476,81.0557,1287.0
2017-09-18 11:10:00,99.49,99.5,99.48,99.49,7735.0,81.0476,81.0557,81.0394,81.0476,7735.0
2017-09-18 11:15:00,99.49,99.49,99.47,99.48,2066.0,81.0476,81.0476,81.0313,81.0394,2066.0
2017-09-18 11:20:00,99.49,99.51,99.47,99.51,7589.0,81.0476,81.0638,81.0313,81.0638,7589.0
2017-09-18 11:25:00,99.53,99.55,99.51,99.55,9775.0,81.0801,81.0964,81.0638,81.0964,9775.0
2017-09-18 11:30:00,99.54,99.54,99.52,99.52,3242.0,81.0883,81.0883,81.072,81.072,3242.0
2017-09-18 11:35:00,99.52,99.52,99.48,99.49,2429.0,81.072,81.072,81.0394,81.0476,2429.0
2017-09-18 11:40:00,99.5,99.5,99.49,99.49,2955.0,81.0557,81.0557,81.0476,81.0476,2955.0
2017-09-18 11:45:00,99.48,99.51,99.48,99.51,4788.0,81.0394,81.0638,81.0394,81.0638,4788.0
2017-09-18 11:50:00,99.49,99.5,99.49,99.49,2598.0,81.0476,81.0557,81.0476,81.0476,2598.0
2017-09-18 11:55:00,99.48,99.5,99.47,99.48,3701.0,81.0394,81.0557,81.0313,81.0394,3701.0
2017-09-18 12:00:00,99.5,99.52,99.49,99.5,10608.0,81.0557,81.072,81.0476,81.0557,10608.0
2017-09-18 12:05:00,99.5,99.51,99.49,99.49,5400.0,81.0557,81.0638,81.0476,81.0476,5400.0
2017-09-18 12:10:00,99.5,99.5,99.47,99.47,4850.0,81.0557,81.0557,81.0313,81.0313,4850.0
2017-09-18 12:15:00,99.47,99.5,99.47,99.49,1917.0,81.0313,81.0557,81.0313,81.0476,1917.0
2017-09-18 12:20:00,99.48,99.49,99.47,99.48,3759.0,81.0394,81.0476,81.0313,81.0394,3759.0
2017-09-18 12:25:00,99.49,99.49,99.47,99.48,7740.0,81.0476,81.0476,81.0313,81.0394,7740.0
2017-09-18 12:30:00,99.48,99.49,99.48,99.49,2531.0,81.0394,81.0476,81.0394,81.0476,2531.0
2017-09-18 12:35:00,99.49,99.49,99.48,99.48,10617.0,81.0476,81.0476,81.0394,81.0394,10617.0
2017-09-18 12:40:00,99.48,99.49,99.48,99.48,2709.0,81.0394,81.0476,81.0394,81.0394,2709.0
2017-09-18 12:45:00,99.48,99.48,99.44,99.45,3891.0,81.0394,81.0394,81.0068,81.015,3891.0
2017-09-18 12:50:00,99.47,99.49,99.46,99.47,2324.0,81.0313,81.0476,81.0231,81.0313,2324.0
2017-09-18 12:55:00,99.46,99.49,99.46,99.49,4432.0,81.0231,81.0476,81.0231,81.0476,4432.0
2017-09-18 13:00:00,99.49,99.49,99.46,99.46,4803.0,81.0476,81.0476,81.0231,81.0231,4803.0
2017-09-18 13:05:00,99.47,99.47,99.45,99.46,2501.0,81.0313,81.0313,81.015,81.0231,2501.0
2017-09-18 13:10:00,99.45,99.47,99.45,99.47,4271.0,81.015,81.0313,81.015,81.0313,4271.0
2017-09-18 13:15:00,99.46,99.48,99.45,99.47,7571.0,81.0231,81.0394,81.015,81.0313,7571.0
2017-09-18 13:20:00,99.48,99.48,99.46,99.48,2253.0,81.0394,81.0394,81.0231,81.0394,2253.0
2017-09-18 13:25:00,99.47,99.48,99.47,99.47,2587.0,81.0313,81.0394,81.0313,81.0313,2587.0
2017-09-18 13:30:00,99.46,99.47,99.46,99.46,17567.0,81.0231,81.0313,81.0231,81.0231,17567.0
2017-09-18 13:35:00,99.47,99.5,99.46,99.5,435.0,81.0313,81.0557,81.0231,81.0557,435.0
2017-09-18 13:40:00,99.5,99.53,99.5,99.52,5060.0,81.0557,81.0801,81.0557,81.072,5060.0
2017-09-18 13:45:00,99.52,99.54,99.52,99.53,7136.0,81.072,81.0883,81.072,81.0801,7136.0
2017-09-18 13:50:00,99.53,99.53,99.52,99.53,9954.0,81.0801,81.0801,81.072,81.0801,9954.0
2017-09-18 13:55:00,99.52,99.52,99.49,99.49,6371.0,81.072,81.072,81.0476,81.0476,6371.0
2017-09-18 14:00:00,99.49,99.49,99.46,99.47,16874.0,81.0476,81.0476,81.0231,81.0313,16874.0
2017-09-18 14:05:00,99.47,99.48,99.46,99.48,3657.0,81.0313,81.0394,81.0231,81.0394,3657.0
2017-09-18 14:10:00,99.48,99.48,99.45,99.46,26508.0,81.0394,81.0394,81.015,81.0231,26508.0
2017-09-18 14:15:00,99.45,99.46,99.37,99.37,17922.0,81.015,81.0231,80.9498,80.9498,17922.0
2017-09-18 14:20:00,99.38,99.43,99.37,99.42,10659.0,80.9579,80.9987,80.9498,80.9905,10659.0
2017-09-18 14:25:00,99.42,99.45,99.41,99.45,7275.0,80.9905,81.015,80.9824,81.015,7275.0
2017-09-18 14:30:00,99.44,99.45,99.43,99.43,2232.0,81.0068,81.015,80.9987,80.9987,2232.0
2017-09-18 14:35:00,99.44,99.44,99.39,99.4,3458.0,81.0068,81.0068,80.9661,80.9742,3458.0
2017-09-18 14:40:00,99.43,99.44,99.41,99.42,18314.0,80.9987,81.0068,80.9824,80.9905,18314.0
2017-09-18 14:45:00,99.43,99.45,99.41,99.45,12032.0,80.9987,81.015,80.9824,81.015,12032.0
2017-09-18 14:50:00,99.45,99.47,99.44,99.46,13342.0,81.015,81.0313,81.0068,81.0231,13342.0
2017-09-18 14:55:00,99.46,99.47,99.45,99.45,4579.0,81.0231,81.0313,81.015,81.015,4579.0
2017-09-18 15:00:00,99.47,99.5,99.46,99.5,13770.0,81.0313,81.0557,81.0231,81.0557,13770.0
2017-09-18 15:05:00,99.5,99.5,99.48,99.48,7206.0,81.0557,81.0557,81.0394,81.0394,7206.0
2017-09-18 15:10:00,99.5,99.51,99.48,99.5,6625.0,81.0557,81.0638,81.0394,81.0557,6625.0
2017-09-18 15:15:00,99.5,99.51,99.48,99.48,4342.0,81.0557,81.0638,81.0394,81.0394,4342.0
2017-09-18 15:20:00,99.5,99.52,99.49,99.51,5886.0,81.0557,81.072,81.0476,81.0638,5886.0
2017-09-18 15:25:00,99.52,99.52,99.49,99.51,9949.0,81.072,81.072,81.0476,81.0638,9949.0
2017-09-18 15:30:00,99.5,99.54,99.5,99.54,4734.0,81.0557,81.0883,81.0557,81.0883,4734.0
2017-09-18 15:35:00,99.53,99.56,99.53,99.56,11891.0,81.0801,81.1046,81.0801,81.1046,11891.0
2017-09-18 15:40:00,99.55,99.56,99.54,99.56,2778.0,81.0964,81.1046,81.0883,81.1046,2778.0
2017-09-18 15:45:00,99.55,99.56,99.53,99.54,19049.0,81.0964,81.1046,81.0801,81.0883,19049.0
2017-09-18 15:50:00,99.54,99.55,99.51,99.53,17880.0,81.0883,81.0964,81.0638,81.0801,17880.0
2017-09-18 15:55:00,99.54,99.54,99.5,99.53,21172.0,81.0883,81.0883,81.0557,81.0801,21172.0
2017-09-19 09:30:00,99.61,99.68,99.59,99.6,20603.0,81.1453,81.2023,81.129,81.1372,20603.0
2017-09-19 09:35:00,99.6,99.6,99.55,99.57,28970.0,81.1372,81.1372,81.0964,81.1127,28970.0
2017-09-19 09:40:00,99.58,99.59,99.57,99.58,3588.0,81.1209,81.129,81.1127,81.1209,3588.0
2017-09-19 09:45:00,99.57,99.58,99.57,99.58,1919.0,81.1127,81.1209,81.1127,81.1209,1919.0
2017-09-19 09:50:00,99.56,99.62,99.56,99.62,3087.0,81.1046,81.1535,81.1046,81.1535,3087.0
2017-09-19 09:55:00,99.61,99.67,99.59,99.66,4417.0,81.1453,81.1942,81.129,81.186,4417.0
2017-09-19 10:00:00,99.66,99.67,99.64,99.66,1928.0,81.186,81.1942,81.1698,81.186,1928.0
2017-09-19 10:05:00,99.67,99.68,99.65,99.68,17560.0,81.1942,81.2023,81.1779,81.2023,17560.0
2017-09-19 10:10:00,99.68,99.7,99.66,99.7,3441.0,81.2023,81.2186,81.186,81.2186,3441.0
2017-09-19 10:15:00,99.7,99.71,99.67,99.7,7317.0,81.2186,81.2268,81.1942,81.2186,7317.0
2017-09-19 10:20:00,99.64,99.71,99.64,99.7,3436.0,81.1698,81.2268,81.1698,81.2186,3436.0
2017-09-19 10:25:00,99.7,99.71,99.67,99.67,4028.0,81.2186,81.2268,81.1942,81.1942,4028.0
2017-09-19 10:30:00,99.67,99.69,99.64,99.64,4807.0,81.1942,81.2105,81.1698,81.1698,4807.0
2017-09-19 10:35:00,99.65,99.66,99.64,99.65,12937.0,81.1779,81.186,81.1698,81.1779,12937.0
2017-09-19 10:40:00,99.68,99.69,99.66,99.68,9857.0,81.2023,81.2105,81.186,81.2023,9857.0
2017-09-19 10:45:00,99.67,99.68,99.67,99.67,6285.0,81.1942,81.2023,81.1942,81.1942,6285.0
2017-09-19 10:50:00,99.67,99.7,99.66,99.7,9676.0,81.1942,81.2186,81.186,81.2186,9676.0
2017-09-19 10:55:00,99.73,99.74,99.7,99.71,4122.0,81.2431,81.2512,81.2186,81.2268,4122.0
2017-09-19 11:00:00,99.7,99.7,99.64,99.66,8290.0,81.2186,81.2186,81.1698,81.186,8290.0
2017-09-19 11:05:00,99.66,99.69,99.65,99.69,4275.0,81.186,81.2105,81.1779,81.2105,4275.0
2017-09-19 11:10:00,99.69,99.69,99.68,99.68,4030.0,81.2105,81.2105,81.2023,81.2023,4030.0
2017-09-19 11:15:00,99.68,99.69,99.67,99.69,5408.0,81.2023,81.2105,81.1942,81.2105,5408.0
2017-09-19 11:20:00,99.69,99.69,99.68,99.69,2738.0,81.2105,81.2105,81.2023,81.2105,2738.0
2017-09-19 11:25:00,99.7,99.72,99.69,99.72,9016.0,81.2186,81.2349,81.2105,81.2349,9016.0
2017-09-19 11:30:00,99.72,99.74,99.7,99.74,5771.0,81.2349,81.2512,81.2186,81.2512,5771.0
2017-09-19 11:35:00,99.72,99.73,99.71,99.72,6226.0,81.2349,81.2431,81.2268,81.2349,6226.0
2017-09-19 11:40:00,99.73,99.73,99.72,99.72,2093.0,81.2431,81.2431,81.2349,81.2349,2093.0
2017-09-19 11:45:00,99.73,99.76,99.73,99.76,9128.0,81.2431,81.2675,81.2431,81.2675,9128.0
2017-09-19 11:50:00,99.77,99.77,99.75,99.76,21750.0,81.2757,81.2757,81.2594,81.2675,21750.0
2017-09-19 11:55:00,99.75,99.76,99.73,99.74,6385.0,81.2594,81.2675,81.2431,81.2512,6385.0
2017-09-19 12:00:00,99.76,99.77,99.73,99.74,4610.0,81.2675,81.2757,81.2431,81.2512,4610.0
2017-09-19 12:05:00,99.74,99.74,99.73,99.74,2383.0,81.2512,81.2512,81.2431,81.2512,2383.0
2017-09-19 12:10:00,99.73,99.74,99.71,99.73,2398.0,81.2431,81.2512,81.2268,81.2431,2398.0
2017-09-19 12:15:00,99.73,99.73,99.71,99.71,2741.0,81.2431,81.2431,81.2268,81.2268,2741.0
2017-09-19 12:20:00,99.72,99.76,99.72,99.76,6588.0,81.2349,81.2675,81.2349,81.2675,6588.0
2017-09-19 12:25:00,99.76,99.78,99.75,99.78,2396.0,81.2675,81.2838,81.2594,81.2838,2396.0
2017-09-19 12:30:00,99.79,99.79,99.77,99.79,5004.0,81.2919,81.2919,81.2757,81.2919,5004.0
2017-09-19 12:35:00,99.78,99.78,99.75,99.75,2437.0,81.2838,81.2838,81.2594,81.2594,2437.0
2017-09-19 12:40:00,99.76,99.76,99.75,99.75,911.0,81.2675,81.2675,81.2594,81.2594,911.0
2017-09-19 12:45:00,99.77,99.79,99.77,99.79,1341.0,81.2757,81.2919,81.2757,81.2919,1341.0
2017-09-19 12:50:00,99.8,99.8,99.78,99.8,3079.0,81.3001,81.3001,81.2838,81.3001,3079.0
2017-09-19 12:55:00,99.79,99.8,99.78,99.78,1679.0,81.2919,81.3001,81.2838,81.2838,1679.0
2017-09-19 13:00:00,99.78,99.79,99.77,99.78,1483.0,81.2838,81.2919,81.2757,81.2838,1483.0
2017-09-19 13:05:00,99.77,99.81,99.77,99.8,3712.0,81.2757,81.3082,81.2757,81.3001,3712.0
2017-09-19 13:10:00,99.81,99.81,99.79,99.8,7320.0,81.3082,81.3082,81.2919,81.3001,7320.0
2017-09-19 13:15:00,99.79,99.79,99.76,99.76,5547.0,81.2919,81.2919,81.2675,81.2675,5547.0
2017-09-19 13:20:00,99.76,99.77,99.75,99.77,6838.0,81.2675,81.2757,81.2594,81.2757,6838.0
2017-09-19 13:25:00,99.76,99.77,99.74,99.76,14015.0,81.2675,81.2757,81.2512,81.2675,14015.0
2017-09-19 13:30:00,99.76,99.78,99.76,99.76,2818.0,81.2675,81.2838,81.2675,81.2675,2818.0
2017-09-19 13:35:00,99.76,99.77,99.76,99.77,2440.0,81.2675,81.2757,81.2675,81.2757,2440.0
2017-09-19 13:40:00,99.77,99.79,99.77,99.79,3376.0,81.2757,81.2919,81.2757,81.2919,3376.0
2017-09-19 13:45:00,99.78,99.79,99.77,99.78,2039.0,81.2838,81.2919,81.2757,81.2838,2039.0
2017-09-19 13:50:00,99.78,99.81,99.78,99.8,15002.0,81.2838,81.3082,81.2838,81.3001,15002.0
2017-09-19 13:55:00,99.8,99.81,99.8,99.81,5849.0,81.3001,81.3082,81.3001,81.3082,5849.0
2017-09-19 14:00:00,99.81,99.82,99.8,99.82,13415.0,81.3082,81.3164,81.3001,81.3164,13415.0
2017-09-19 14:05:00,99.81,99.82,99.81,99.82,7722.0,81.3082,81.3164,81.3082,81.3164,7722.0
2017-09-19 14:10:00,99.82,99.82,99.78,99.8,8700.0,81.3164,81.3164,81.2838,81.3001,8700.0
2017-09-19 14:15:00,99.79,99.8,99.77,99.78,10640.0,81.2919,81.3001,81.2757,81.2838,10640.0
2017-09-19 14:20:00,99.79,99.79,99.77,99.78,2471.0,81.2919,81.2919,81.2757,81.2838,2471.0
2017-09-19 14:25:00,99.77,99.78,99.76,99.77,12315.0,81.2757,81.2838,81.2675,81.2757,12315.0
2017-09-19 14:30:00,99.76,99.81,99.75,99.81,14455.0,81.2675,81.3082,81.2594,81.3082,14455.0
2017-09-19 14:35:00,99.81,99.81,99.79,99.8,6145.0,81.3082,81.3082,81.2919,81.3001,6145.0
2017-09-19 14:40:00,99.79,99.8,99.78,99.78,3303.0,81.2919,81.3001,81.2838,81.2838,3303.0
2017-09-19 14:45:00,99.79,99.8,99.78,99.8,3939.0,81.2919,81.3001,81.2838,81.3001,3939.0
2017-09-19 14:50:00,99.79,99.79,99.77,99.77,2465.0,81.2919,81.2919,81.2757,81.2757,2465.0
2017-09-19 14:55:00,99.77,99.78,99.76,99.77,5512.0,81.2757,81.2838,81.2675,81.2757,5512.0
2017-09-19 15:00:00,99.77,99.77,99.76,99.76,5760.0,81.2757,81.2757,81.2675,81.2675,5760.0
2017-09-19 15:05:00,99.77,99.78,99.76,99.77,9452.0,81.2757,81.2838,81.2675,81.2757,9452.0
2017-09-19 15:10:00,99.77,99.78,99.76,99.77,21339.0,81.2757,81.2838,81.2675,81.2757,21339.0
2017-09-19 15:15:00,99.77,99.78,99.76,99.78,5468.0,81.2757,81.2838,81.2675,81.2838,5468.0
2017-09-19 15:20:00,99.77,99.79,99.76,99.76,9466.0,81.2757,81.2919,81.2675,81.2675,9466.0
2017-09-19 15:25:00,99.76,99.79,99.76,99.79,14267.0,81.2675,81.2919,81.2675,81.2919,14267.0
2017-09-19 15:30:00,99.79,99.81,99.79,99.8,3687.0,81.2919,81.3082,81.2919,81.3001,3687.0
2017-09-19 15:35:00,99.81,99.82,99.78,99.81,8440.0,81.3082,81.3164,81.2838,81.3082,8440.0
2017-09-19 15:40:00,99.8,99.81,99.8,99.8,5682.0,81.3001,81.3082,81.3001,81.3001,5682.0
2017-09-19 15:45:00,99.79,99.79,99.76,99.77,4755.0,81.2919,81.2919,81.2675,81.2757,4755.0
2017-09-19 15:50:00,99.77,99.79,99.75,99.76,14781.0,81.2757,81.2919,81.2594,81.2675,14781.0
2017-09-19 15:55:00,99.75,99.78,99.74,99.77,44518.0,81.2594,81.2838,81.2512,81.2757,44518.0
2017-09-20 09:30:00,99.87,99.98,99.78,99.88,33640.0,81.3571,81.4467,81.2838,81.3653,33640.0
2017-09-20 09:35:00,99.84,99.85,99.82,99.83,8378.0,81.3327,81.3408,81.3164,81.3245,8378.0
2017-09-20 09:40:00,99.83,99.84,99.8,99.81,37265.0,81.3245,81.3327,81.3001,81.3082,37265.0
2017-09-20 09:45:00,99.81,99.82,99.77,99.8,4067.0,81.3082,81.3164,81.2757,81.3001,4067.0
2017-09-20 09:50:00,99.8,99.81,99.76,99.76,3268.0,81.3001,81.3082,81.2675,81.2675,3268.0
2017-09-20 09:55:00,99.78,99.78,99.76,99.78,4958.0,81.2838,81.2838,81.2675,81.2838,4958.0
2017-09-20 10:00:00,99.79,99.79,99.74,99.75,7990.0,81.2919,81.2919,81.2512,81.2594,7990.0
2017-09-20 10:05:00,99.75,99.76,99.72,99.73,25605.0,81.2594,81.2675,81.2349,81.2431,25605.0
2017-09-20 10:10:00,99.72,99.73,99.71,99.71,6985.0,81.2349,81.2431,81.2268,81.2268,6985.0
2017-09-20 10:15:00,99.71,99.72,99.69,99.71,4287.0,81.2268,81.2349,81.2105,81.2268,4287.0
2017-09-20 10:20:00,99.71,99.74,99.7,99.74,9972.0,81.2268,81.2512,81.2186,81.2512,9972.0
2017-09-20 10:25:00,99.77,99.79,99.76,99.77,745.0,81.2757,81.2919,81.2675,81.2757,745.0
2017-09-20 10:30:00,99.77,99.77,99.74,99.76,5033.0,81.2757,81.2757,81.2512,81.2675,5033.0
2017-09-20 10:35:00,99.77,99.78,99.75,99.77,5446.0,81.2757,81.2838,81.2594,81.2757,5446.0
2017-09-20 10:40:00,99.78,99.79,99.77,99.79,11454.0,81.2838,81.2919,81.2757,81.2919,11454.0
2017-09-20 10:45:00,99.78,99.79,99.76,99.79,5768.0,81.2838,81.2919,81.2675,81.2919,5768.0
2017-09-20 10:50:00,99.8,99.81,99.79,99.79,1468.0,81.3001,81.3082,81.2919,81.2919,1468.0
2017-09-20 10:55:00,99.8,99.84,99.8,99.84,6811.0,81.3001,81.3327,81.3001,81.3327,6811.0
2017-09-20 11:00:00,99.86,99.87,99.84,99.87,6914.0,81.349,81.3571,81.3327,81.3571,6914.0
2017-09-20 11:05:00,99.88,99.89,99.85,99.88,12412.0,81.3653,81.3734,81.3408,81.3653,12412.0
2017-09-20 11:10:00,99.87,99.9,99.86,99.89,7624.0,81.3571,81.3816,81.349,81.3734,7624.0
2017-09-20 11:15:00,99.87,99.88,99.86,99.86,4176.0,81.3571,81.3653,81.349,81.349,4176.0
2017-09-20 11:20:00,99.85,99.87,99.83,99.87,2029.0,81.3408,81.3571,81.3245,81.3571,2029.0
2017-09-20 11:25:00,99.87,99.91,99.86,99.91,4384.0,81.3571,81.3897,81.349,81.3897,4384.0
2017-09-20 11:30:00,99.9,99.96,99.9,99.94,2976.0,81.3816,81.4304,81.3816,81.4141,2976.0
2017-09-20 11:35:00,99.96,99.96,99.93,99.93,5606.0,81.4304,81.4304,81.406,81.406,5606.0
2017-09-20 11:40:00,99.93,99.95,99.92,99.92,3374.0,81.406,81.4223,81.3978,81.3978,3374.0
2017-09-20 11:45:00,99.91,99.93,99.91,99.93,3086.0,81.3897,81.406,81.3897,81.406,3086.0
2017-09-20 11:50:00,99.93,99.93,99.9,99.92,10608.0,81.406,81.406,81.3816,81.3978,10608.0
2017-09-20 11:55:00,99.9,99.92,99.9,99.92,6681.0,81.3816,81.3978,81.3816,81.3978,6681.0
2017-09-20 12:00:00,99.92,99.92,99.91,99.91,6278.0,81.3978,81.3978,81.3897,81.3897,6278.0
2017-09-20 12:05:00,99.9,99.92,99.89,99.91,55861.0,81.3816,81.3978,81.3734,81.3897,55861.0
2017-09-20 12:10:00,99.91,99.94,99.9,99.94,5237.0,81.3897,81.4141,81.3816,81.4141,5237.0
2017-09-20 12:15:00,99.94,99.94,99.91,99.92,3809.0,81.4141,81.4141,81.3897,81.3978,3809.0
2017-09-20 12:20:00,99.91,99.92,99.89,99.9,3580.0,81.3897,81.3978,81.3734,81.3816,3580.0
2017-09-20 12:25:00,99.89,99.91,99.87,99.87,7719.0,81.3734,81.3897,81.3571,81.3571,7719.0
2017-09-20 12:30:00,99.88,99.9,99.87,99.9,28577.0,81.3653,81.3816,81.3571,81.3816,28577.0
2017-09-20 12:35:00,99.89,99.91,99.89,99.91,3671.0,81.3734,81.3897,81.3734,81.3897,3671.0
2017-09-20 12:40:00,99.91,99.92,99.9,99.91,2236.0,81.3897,81.3978,81.3816,81.3897,2236.0
2017-09-20 12:45:00,99.9,99.91,99.88,99.9,8131.0,81.3816,81.3897,81.3653,81.3816,8131.0
2017-09-20 12:50:00,99.9,99.91,99.89,99.89,7203.0,81.3816,81.3897,81.3734,81.3734,7203.0
2017-09-20 12:55:00,99.9,99.9,99.89,99.9,7042.0,81.3816,81.3816,81.3734,81.3816,7042.0
2017-09-20 13:00:00,99.9,99.9,99.89,99.9,2342.0,81.3816,81.3816,81.3734,81.3816,2342.0
2017-09-20 13:05:00,99.89,99.91,99.86,99.88,6166.0,81.3734,81.3897,81.349,81.3653,6166.0
2017-09-20 13:10:00,99.87,99.89,99.86,99.87,6458.0,81.3571,81.3734,81.349,81.3571,6458.0
2017-09-20 13:15:00,99.86,99.87,99.81,99.82,24728.0,81.349,81.3571,81.3082,81.3164,24728.0
2017-09-20 13:20:00,99.81,99.82,99.8,99.82,6393.0,81.3082,81.3164,81.3001,81.3164,6393.0
2017-09-20 13:25:00,99.81,99.83,99.8,99.82,9030.0,81.3082,81.3245,81.3001,81.3164,9030.0
2017-09-20 13:30:00,99.82,99.82,99.81,99.82,2195.0,81.3164,81.3164,81.3082,81.3164,2195.0
2017-09-20 13:35:00,99.82,99.83,99.81,99.81,16658.0,81.3164,81.3245,81.3082,81.3082,16658.0
2017-09-20 13:40:00,99.81,99.85,99.81,99.84,3045.0,81.3082,81.3408,81.3082,81.3327,3045.0
2017-09-20 13:45:00,99.84,99.85,99.81,99.82,10432.0,81.3327,81.3408,81.3082,81.3164,10432.0
2017-09-20 13:50:00,99.83,99.85,99.83,99.84,5455.0,81.3245,81.3408,81.3245,81.3327,5455.0
2017-09-20 13:55:00,99.83,99.84,99.8,99.81,23369.0,81.3245,81.3327,81.3001,81.3082,23369.0
2017-09-20 14:00:00,99.8,99.9,99.76,99.89,11632.0,81.3001,81.3816,81.2675,81.3734,11632.0
2017-09-20 14:05:00,99.87,99.89,99.77,99.8,6776.0,81.3571,81.3734,81.2757,81.3001,6776.0
2017-09-20 14:10:00,99.78,99.85,99.77,99.79,29968.0,81.2838,81.3408,81.2757,81.2919,29968.0
2017-09-20 14:15:00,99.8,99.83,99.78,99.8,9434.0,81.3001,81.3245,81.2838,81.3001,9434.0
2017-09-20 14:20:00,99.79,99.79,99.59,99.61,24229.0,81.2919,81.2919,81.129,81.1453,24229.0
2017-09-20 14:25:00,99.67,99.73,99.63,99.72,30308.0,81.1942,81.2431,81.1616,81.2349,30308.0
2017-09-20 14:30:00,99.7,99.73,99.66,99.73,2854.0,81.2186,81.2431,81.186,81.2431,2854.0
2017-09-20 14:35:00,99.71,99.75,99.66,99.73,28010.0,81.2268,81.2594,81.186,81.2431,28010.0
2017-09-20 14:40:00,99.72,99.73,99.66,99.72,15631.0,81.2349,81.2431,81.186,81.2349,15631.0
2017-09-20 14:45:00,99.73,99.86,99.72,99.84,25161.0,81.2431,81.349,81.2349,81.3327,25161.0
2017-09-20 14:50:00,99.84,99.84,99.8,99.83,9684.0,81.3327,81.3327,81.3001,81.3245,9684.0
2017-09-20 14:55:00,99.83,99.87,99.83,99.84,240248.0,81.3245,81.3571,81.3245,81.3327,240248.0
2017-09-20 15:00:00,99.82,99.85,99.82,99.82,7029.0,81.3164,81.3408,81.3164,81.3164,7029.0
2017-09-20 15:05:00,99.82,99.83,99.76,99.77,11805.0,81.3164,81.3245,81.2675,81.2757,11805.0
2017-09-20 15:10:00,99.77,99.79,99.75,99.75,11242.0,81.2757,81.2919,81.2594,81.2594,11242.0
2017-09-20 15:15:00,99.75,99.79,99.74,99.78,4232.0,81.2594,81.2919,81.2512,81.2838,4232.0
2017-09-20 15:20:00,99.78,99.82,99.77,99.78,6505.0,81.2838,81.3164,81.2757,81.2838,6505.0
2017-09-20 15:25:00,99.79,99.8,99.78,99.79,15707.0,81.2919,81.3001,81.2838,81.2919,15707.0
2017-09-20 15:30:00,99.79,99.86,99.79,99.86,154651.0,81.2919,81.349,81.2919,81.349,154651.0
2017-09-20 15:35:00,99.86,99.86,99.83,99.85,12370.0,81.349,81.349,81.3245,81.3408,12370.0
2017-09-20 15:40:00,99.86,99.86,99.8,99.81,30674.0,81.349,81.349,81.3001,81.3082,30674.0
2017-09-20 15:45:00,99.81,99.86,99.81,99.86,4655.0,81.3082,81.349,81.3082,81.349,4655.0
2017-09-20 15:50:00,99.88,99.92,99.87,99.89,11906.0,81.3653,81.3978,81.3571,81.3734,11906.0
2017-09-20 15:55:00,99.91,99.94,99.9,99.92,23805.0,81.3897,81.4141,81.3816,81.3978,23805.0
2017-09-21 09:30:00,99.84,99.98,99.84,99.98,20888.0,81.3327,81.4467,81.3327,81.4467,20888.0
2017-09-21 09:35:00,99.97,100.0,99.91,99.93,19914.0,81.4386,81.463,81.3897,81.406,19914.0
2017-09-21 09:40:00,99.92,99.92,99.87,99.87,4340.0,81.3978,81.3978,81.3571,81.3571,4340.0
2017-09-21 09:45:00,99.87,99.88,99.8,99.82,3321.0,81.3571,81.3653,81.3001,81.3164,3321.0
2017-09-21 09:50:00,99.82,99.83,99.73,99.75,5627.0,81.3164,81.3245,81.2431,81.2594,5627.0
2017-09-21 09:55:00,99.75,99.81,99.74,99.8,7331.0,81.2594,81.3082,81.2512,81.3001,7331.0
2017-09-21 10:00:00,99.8,99.82,99.79,99.82,15648.0,81.3001,81.3164,81.2919,81.3164,15648.0
2017-09-21 10:05:00,99.83,99.84,99.8,99.81,22435.0,81.3245,81.3327,81.3001,81.3082,22435.0
2017-09-21 10:10:00,99.81,99.83,99.78,99.79,6276.0,81.3082,81.3245,81.2838,81.2919,6276.0
2017-09-21 10:15:00,99.78,99.8,99.77,99.79,15730.0,81.2838,81.3001,81.2757,81.2919,15730.0
2017-09-21 10:20:00,99.8,99.81,99.78,99.78,21093.0,81.3001,81.3082,81.2838,81.2838,21093.0
2017-09-21 10:25:00,99.77,99.84,99.77,99.84,38381.0,81.2757,81.3327,81.2757,81.3327,38381.0
2017-09-21 10:30:00,99.85,99.92,99.85,99.91,49117.0,81.3408,81.3978,81.3408,81.3897,49117.0
2017-09-21 10:35:00,99.91,99.92,99.89,99.9,52298.0,81.3897,81.3978,81.3734,81.3816,52298.0
2017-09-21 10:40:00,99.9,99.9,99.88,99.88,31718.0,81.3816,81.3816,81.3653,81.3653,31718.0
2017-09-21 10:45:00,99.89,99.9,99.88,99.89,31676.0,81.3734,81.3816,81.3653,81.3734,31676.0
2017-09-21 10:50:00,99.89,99.93,99.88,99.9,8693.0,81.3734,81.406,81.3653,81.3816,8693.0
2017-09-21 10:55:00,99.9,99.9,99.86,99.87,2872.0,81.3816,81.3816,81.349,81.3571,2872.0
2017-09-21 11:00:00,99.86,99.91,99.86,99.88,3080.0,81.349,81.3897,81.349,81.3653,3080.0
2017-09-21 11:05:00,99.87,99.9,99.86,99.9,3186.0,81.3571,81.3816,81.349,81.3816,3186.0
2017-09-21 11:10:00,99.9,99.92,99.9,99.91,3258.0,81.3816,81.3978,81.3816,81.3897,3258.0
2017-09-21 11:15:00,99.89,99.91,99.88,99.91,4140.0,81.3734,81.3897,81.3653,81.3897,4140.0
2017-09-21 11:20:00,99.91,99.92,99.89,99.92,7478.0,81.3897,81.3978,81.3734,81.3978,7478.0
2017-09-21 11:25:00,99.92,99.92,99.88,99.91,4346.0,81.3978,81.3978,81.3653,81.3897,4346.0
2017-09-21 11:30:00,99.91,99.92,99.89,99.89,52475.0,81.3897,81.3978,81.3734,81.3734,52475.0
2017-09-21 11:35:00,99.9,99.92,99.89,99.91,19645.0,81.3816,81.3978,81.3734,81.3897,19645.0
2017-09-21 11:40:00,99.91,99.92,99.9,99.91,14889.0,81.3897,81.3978,81.3816,81.3897,14889.0
2017-09-21 11:45:00,99.91,99.92,99.9,99.9,66963.0,81.3897,81.3978,81.3816,81.3816,66963.0
2017-09-21 11:50:00,99.9,99.91,99.87,99.88,3000.0,81.3816,81.3897,81.3571,81.3653,3000.0
2017-09-21 11:55:00,99.88,99.9,99.88,99.88,11343.0,81.3653,81.3816,81.3653,81.3653,11343.0
2017-09-21 12:00:00,99.88,99.93,99.88,99.91,18200.0,81.3653,81.406,81.3653,81.3897,18200.0
2017-09-21 12:05:00,99.91,99.93,99.91,99.93,9138.0,81.3897,81.406,81.3897,81.406,9138.0
2017-09-21 12:10:00,99.92,99.93,99.9,99.93,3727.0,81.3978,81.406,81.3816,81.406,3727.0
2017-09-21 12:15:00,99.9,99.91,99.89,99.89,1500.0,81.3816,81.3897,81.3734,81.3734,1500.0
2017-09-21 12:20:00,99.91,99.92,99.9,99.91,1055.0,81.3897,81.3978,81.3816,81.3897,1055.0
2017-09-21 12:25:00,99.92,99.93,99.91,99.92,7325.0,81.3978,81.406,81.3897,81.3978,7325.0
2017-09-21 12:30:00,99.93,99.93,99.91,99.93,1141.0,81.406,81.406,81.3897,81.406,1141.0
2017-09-21 12:35:00,99.94,99.94,99.92,99.93,2960.0,81.4141,81.4141,81.3978,81.406,2960.0
2017-09-21 12:40:00,99.91,99.91,99.87,99.88,956.0,81.3897,81.3897,81.3571,81.3653,956.0
2017-09-21 12:45:00,99.88,99.9,99.88,99.89,16473.0,81.3653,81.3816,81.3653,81.3734,16473.0
2017-09-21 12:50:00,99.89,99.91,99.88,99.9,2952.0,81.3734,81.3897,81.3653,81.3816,2952.0
2017-09-21 12:55:00,99.9,99.91,99.89,99.91,13832.0,81.3816,81.3897,81.3734,81.3897,13832.0
2017-09-21 13:00:00,99.92,99.92,99.9,99.91,2643.0,81.3978,81.3978,81.3816,81.3897,2643.0
2017-09-21 13:05:00,99.91,99.93,99.9,99.92,13874.0,81.3897,81.406,81.3816,81.3978,13874.0
2017-09-21 13:10:00,99.92,99.92,99.9,99.92,5077.0,81.3978,81.3978,81.3816,81.3978,5077.0
2017-09-21 13:15:00,99.91,99.91,99.9,99.91,2512.0,81.3897,81.3897,81.3816,81.3897,2512.0
2017-09-21 13:20:00,99.89,99.93,99.89,99.92,5896.0,81.3734,81.406,81.3734,81.3978,5896.0
2017-09-21 13:25:00,99.92,99.92,99.91,99.92,3897.0,81.3978,81.3978,81.3897,81.3978,3897.0
2017-09-21 13:30:00,99.9,99.91,99.88,99.9,11243.0,81.3816,81.3897,81.3653,81.3816,11243.0
2017-09-21 13:35:00,99.9,99.9,99.88,99.89,19147.0,81.3816,81.3816,81.3653,81.3734,19147.0
2017-09-21 13:40:00,99.9,99.9,99.88,99.89,8899.0,81.3816,81.3816,81.3653,81.3734,8899.0
2017-09-21 13:45:00,99.89,99.89,99.85,99.87,4747.0,81.3734,81.3734,81.3408,81.3571,4747.0
2017-09-21 13:50:00,99.87,99.9,99.86,99.89,18285.0,81.3571,81.3816,81.349,81.3734,18285.0
2017-09-21 13:55:00,99.9,99.91,99.89,99.91,7185.0,81.3816,81.3897,81.3734,81.3897,7185.0
2017-09-21 14:00:00,99.91,99.92,99.9,99.92,6508.0,81.3897,81.3978,81.3816,81.3978,6508.0
2017-09-21 14:05:00,99.94,99.94,99.9,99.91,5073.0,81.4141,81.4141,81.3816,81.3897,5073.0
2017-09-21 14:10:00,99.91,99.92,99.9,99.92,8412.0,81.3897,81.3978,81.3816,81.3978,8412.0
2017-09-21 14:15:00,99.92,99.92,99.86,99.86,2889.0,81.3978,81.3978,81.349,81.349,2889.0
2017-09-21 14:20:00,99.86,99.87,99.84,99.86,8390.0,81.349,81.3571,81.3327,81.349,8390.0
2017-09-21 14:25:00,99.86,99.89,99.85,99.89,12770.0,81.349,81.3734,81.3408,81.3734,12770.0
2017-09-21 14:30:00,99.87,99.87,99.86,99.86,1016.0,81.3571,81.3571,81.349,81.349,1016.0
2017-09-21 14:35:00,99.87,99.89,99.86,99.88,6131.0,81.3571,81.3734,81.349,81.3653,6131.0
2017-09-21 14:40:00,99.87,99.88,99.84,99.84,5745.0,81.3571,81.3653,81.3327,81.3327,5745.0
2017-09-21 14:45:00,99.83,99.83,99.78,99.79,8003.0,81.3245,81.3245,81.2838,81.2919,8003.0
2017-09-21 14:50:00,99.8,99.82,99.79,99.82,1770.0,81.3001,81.3164,81.2919,81.3164,1770.0
2017-09-21 14:55:00,99.83,99.86,99.81,99.86,16368.0,81.3245,81.349,81.3082,81.349,16368.0
2017-09-21 15:00:00,99.86,99.87,99.85,99.87,7892.0,81.349,81.3571,81.3408,81.3571,7892.0
2017-09-21 15:05:00,99.86,99.89,99.86,99.89,5790.0,81.349,81.3734,81.349,81.3734,5790.0
2017-09-21 15:10:00,99.89,99.9,99.86,99.86,6151.0,81.3734,81.3816,81.349,81.349,6151.0
2017-09-21 15:15:00,99.86,99.87,99.85,99.85,10114.0,81.349,81.3571,81.3408,81.3408,10114.0
2017-09-21 15:20:00,99.86,99.89,99.85,99.89,13717.0,81.349,81.3734,81.3408,81.3734,13717.0
2017-09-21 15:25:00,99.89,99.9,99.87,99.88,16138.0,81.3734,81.3816,81.3571,81.3653,16138.0
2017-09-21 15:30:00,99.88,99.89,99.87,99.87,7038.0,81.3653,81.3734,81.3571,81.3571,7038.0
2017-09-21 15:35:00,99.88,99.89,99.87,99.88,3125.0,81.3653,81.3734,81.3571,81.3653,3125.0
2017-09-21 15:40:00,99.87,99.87,99.79,99.8,12209.0,81.3571,81.3571,81.2919,81.3001,12209.0
2017-09-21 15:45:00,99.79,99.83,99.79,99.81,4629.0,81.2919,81.3245,81.2919,81.3082,4629.0
2017-09-21 15:50:00,99.8,99.8,99.77,99.78,29801.0,81.3001,81.3001,81.2757,81.2838,29801.0
2017-09-21 15:55:00,99.78,99.79,99.75,99.78,26012.0,81.2838,81.2919,81.2594,81.2838,26012.0
2017-09-22 09:30:00,99.03,99.11,99.01,99.08,26270.0,81.2219,81.2875,81.2055,81.2629,26270.0
2017-09-22 09:35:00,99.05,99.05,99.0,99.03,39655.0,81.2383,81.2383,81.1973,81.2219,39655.0
2017-09-22 09:40:00,99.03,99.05,98.99,98.99,24764.0,81.2219,81.2383,81.1891,81.1891,24764.0
2017-09-22 09:45:00,98.95,99.02,98.94,99.02,1692.0,81.1563,81.2137,81.1481,81.2137,1692.0
2017-09-22 09:50:00,99.04,99.05,99.01,99.05,3706.0,81.2301,81.2383,81.2055,81.2383,3706.0
2017-09-22 09:55:00,99.04,99.06,99.04,99.06,2035.0,81.2301,81.2465,81.2301,81.2465,2035.0
2017-09-22 10:00:00,99.06,99.07,99.05,99.06,16783.0,81.2465,81.2547,81.2383,81.2465,16783.0
2017-09-22 10:05:00,99.08,99.09,99.06,99.06,6495.0,81.2629,81.2711,81.2465,81.2465,6495.0
2017-09-22 10:10:00,99.06,99.06,99.04,99.04,3654.0,81.2465,81.2465,81.2301,81.2301,3654.0
2017-09-22 10:15:00,99.04,99.07,99.04,99.07,5600.0,81.2301,81.2547,81.2301,81.2547,5600.0
2017-09-22 10:20:00,99.09,99.11,99.09,99.1,2930.0,81.2711,81.2875,81.2711,81.2793,2930.0
2017-09-22 10:25:00,99.1,99.1,99.08,99.09,52315.0,81.2793,81.2793,81.2629,81.2711,52315.0
2017-09-22 10:30:00,99.09,99.1,99.07,99.1,1328.0,81.2711,81.2793,81.2547,81.2793,1328.0
2017-09-22 10:35:00,99.09,99.11,99.08,99.09,4813.0,81.2711,81.2875,81.2629,81.2711,4813.0
2017-09-22 10:40:00,99.1,99.13,99.09,99.1,91914.0,81.2793,81.3039,81.2711,81.2793,91914.0
2017-09-22 10:45:00,99.09,99.1,99.07,99.07,7075.0,81.2711,81.2793,81.2547,81.2547,7075.0
2017-09-22 10:50:00,99.08,99.08,99.05,99.05,2197.0,81.2629,81.2629,81.2383,81.2383,2197.0
2017-09-22 10:55:00,99.05,99.06,99.03,99.06,17965.0,81.2383,81.2465,81.2219,81.2465,17965.0
2017-09-22 11:00:00,99.06,99.08,99.05,99.05,4670.0,81.2465,81.2629,81.2383,81.2383,4670.0
2017-09-22 11:05:00,99.06,99.08,99.06,99.08,172841.0,81.2465,81.2629,81.2465,81.2629,172841.0
2017-09-22 11:10:00,99.07,99.09,99.07,99.08,5969.0,81.2547,81.2711,81.2547,81.2629,5969.0
2017-09-22 11:15:00,99.07,99.07,99.06,99.07,16547.0,81.2547,81.2547,81.2465,81.2547,16547.0
2017-09-22 11:20:00,99.06,99.08,99.06,99.06,10318.0,81.2465,81.2629,81.2465,81.2465,10318.0
2017-09-22 11:25:00,99.04,99.05,99.02,99.03,18471.0,81.2301,81.2383,81.2137,81.2219,18471.0
2017-09-22 11:30:00,99.03,99.05,99.03,99.05,1926.0,81.2219,81.2383,81.2219,81.2383,1926.0
2017-09-22 11:35:00,99.05,99.08,99.05,99.07,2262.0,81.2383,81.2629,81.2383,81.2547,2262.0
2017-09-22 11:40:00,99.09,99.1,99.08,99.09,11134.0,81.2711,81.2793,81.2629,81.2711,11134.0
2017-09-22 11:45:00,99.08,99.09,99.07,99.08,6107.0,81.2629,81.2711,81.2547,81.2629,6107.0
2017-09-22 11:50:00,99.07,99.1,99.07,99.1,5821.0,81.2547,81.2793,81.2547,81.2793,5821.0
2017-09-22 11:55:00,99.1,99.13,99.1,99.13,21260.0,81.2793,81.3039,81.2793,81.3039,21260.0
2017-09-22 12:00:00,99.13,99.15,99.12,99.14,2387.0,81.3039,81.3203,81.2957,81.3121,2387.0
2017-09-22 12:05:00,99.14,99.15,99.13,99.14,3205.0,81.3121,81.3203,81.3039,81.3121,3205.0
2017-09-22 12:10:00,99.14,99.16,99.13,99.14,3758.0,81.3121,81.3285,81.3039,81.3121,3758.0
2017-09-22 12:15:00,99.12,99.12,99.1,99.11,850.0,81.2957,81.2957,81.2793,81.2875,850.0
2017-09-22 12:20:00,99.11,99.12,99.1,99.11,3768.0,81.2875,81.2957,81.2793,81.2875,3768.0
2017-09-22 12:25:00,99.11,99.11,99.1,99.1,3945.0,81.2875,81.2875,81.2793,81.2793,3945.0
2017-09-22 12:30:00,99.1,99.11,99.08,99.08,3975.0,81.2793,81.2875,81.2629,81.2629,3975.0
2017-09-22 12:35:00,99.09,99.11,99.07,99.08,2219.0,81.2711,81.2875,81.2547,81.2629,2219.0
2017-09-22 12:40:00,99.07,99.09,99.07,99.09,899.0,81.2547,81.2711,81.2547,81.2711,899.0
2017-09-22 12:45:00,99.08,99.09,99.08,99.08,7004.0,81.2629,81.2711,81.2629,81.2629,7004.0
2017-09-22 12:50:00,99.08,99.1,99.08,99.08,6302.0,81.2629,81.2793,81.2629,81.2629,6302.0
2017-09-22 12:55:00,99.09,99.09,99.07,99.08,4500.0,81.2711,81.2711,81.2547,81.2629,4500.0
2017-09-22 13:00:00,99.08,99.09,99.07,99.09,15454.0,81.2629,81.2711,81.2547,81.2711,15454.0
2017-09-22 13:05:00,99.09,99.1,99.07,99.09,5732.0,81.2711,81.2793,81.2547,81.2711,5732.0
2017-09-22 13:10:00,99.08,99.09,99.06,99.07,3868.0,81.2629,81.2711,81.2465,81.2547,3868.0
2017-09-22 13:15:00,99.07,99.07,99.05,99.05,10405.0,81.2547,81.2547,81.2383,81.2383,10405.0
2017-09-22 13:20:00,99.05,99.06,99.04,99.06,5329.0,81.2383,81.2465,81.2301,81.2465,5329.0
2017-09-22 13:25:00,99.05,99.06,99.04,99.05,1197.0,81.2383,81.2465,81.2301,81.2383,1197.0
2017-09-22 13:30:00,99.05,99.07,99.04,99.07,17564.0,81.2383,81.2547,81.2301,81.2547,17564.0
2017-09-22 13:35:00,99.06,99.07,99.05,99.05,3033.0,81.2465,81.2547,81.2383,81.2383,3033.0
2017-09-22 13:40:00,99.06,99.08,99.05,99.08,9733.0,81.2465,81.2629,81.2383,81.2629,9733.0
2017-09-22 13:45:00,99.07,99.08,99.06,99.06,12850.0,81.2547,81.2629,81.2465,81.2465,12850.0
2017-09-22 13:50:00,99.06,99.09,99.06,99.08,6289.0,81.2465,81.2711,81.2465,81.2629,6289.0
2017-09-22 13:55:00,99.07,99.09,99.06,99.09,3612.0,81.2547,81.2711,81.2465,81.2711,3612.0
2017-09-22 14:00:00,99.08,99.09,99.05,99.06,8514.0,81.2629,81.2711,81.2383,81.2465,8514.0
2017-09-22 14:05:00,99.09,99.1,99.07,99.08,23810.0,81.2711,81.2793,81.2547,81.2629,23810.0
2017-09-22 14:10:00,99.07,99.07,99.05,99.06,2662.0,81.2547,81.2547,81.2383,81.2465,2662.0
2017-09-22 14:15:00,99.06,99.07,99.05,99.07,10307.0,81.2465,81.2547,81.2383,81.2547,10307.0
2017-09-22 14:20:00,99.06,99.09,99.06,99.08,8651.0,81.2465,81.2711,81.2465,81.2629,8651.0
2017-09-22 14:25:00,99.08,99.08,99.06,99.07,2260.0,81.2629,81.2629,81.2465,81.2547,2260.0
2017-09-22 14:30:00,99.07,99.09,99.07,99.08,5483.0,81.2547,81.2711,81.2547,81.2629,5483.0
2017-09-22 14:35:00,99.09,99.1,99.08,99.09,5093.0,81.2711,81.2793,81.2629,81.2711,5093.0
2017-09-22 14:40:00,99.08,99.09,99.06,99.08,2592.0,81.2629,81.2711,81.2465,81.2629,2592.0
2017-09-22 14:45:00,99.08,99.09,99.07,99.07,18488.0,81.2629,81.2711,81.2547,81.2547,18488.0
2017-09-22 14:50:00,99.07,99.08,99.06,99.08,3023.0,81.2547,81.2629,81.2465,81.2629,3023.0
2017-09-22 14:55:00,99.08,99.09,99.08,99.09,24836.0,81.2629,81.2711,81.2629,81.2711,24836.0
2017-09-22 15:00:00,99.09,99.12,99.08,99.12,10764.0,81.2711,81.2957,81.2629,81.2957,10764.0
2017-09-22 15:05:00,99.11,99.13,99.11,99.13,4868.0,81.2875,81.3039,81.2875,81.3039,4868.0
2017-09-22 15:10:00,99.12,99.12,99.1,99.12,8969.0,81.2957,81.2957,81.2793,81.2957,8969.0
2017-09-22 15:15:00,99.12,99.13,99.12,99.13,8412.0,81.2957,81.3039,81.2957,81.3039,8412.0
2017-09-22 15:20:00,99.13,99.14,99.12,99.14,7143.0,81.3039,81.3121,81.2957,81.3121,7143.0
2017-09-22 15:25:00,99.14,99.14,99.13,99.14,9191.0,81.3121,81.3121,81.3039,81.3121,9191.0
2017-09-22 15:30:00,99.14,99.15,99.14,99.14,900.0,81.3121,81.3203,81.3121,81.3121,900.0
2017-09-22 15:35:00,99.15,99.17,99.14,99.16,10019.0,81.3203,81.3367,81.3121,81.3285,10019.0
2017-09-22 15:40:00,99.16,99.19,99.16,99.18,6319.0,81.3285,81.3531,81.3285,81.3449,6319.0
2017-09-22 15:45:00,99.19,99.21,99.19,99.19,6476.0,81.3531,81.3695,81.3531,81.3531,6476.0
2017-09-22 15:50:00,99.2,99.22,99.2,99.2,25485.0,81.3613,81.3777,81.3613,81.3613,25485.0
2017-09-22 15:55:00,99.21,99.25,99.16,99.16,29336.0,81.3695,81.4023,81.3285,81.3285,29336.0
2017-09-25 09:30:00,99.14,99.22,99.07,99.2,30744.0,81.3121,81.3777,81.2547,81.3613,30744.0
2017-09-25 09:35:00,99.24,99.3,99.24,99.3,14147.0,81.3941,81.4433,81.3941,81.4433,14147.0
2017-09-25 09:40:00,99.31,99.35,99.29,99.32,38728.0,81.4515,81.4843,81.4351,81.4597,38728.0
2017-09-25 09:45:00,99.33,99.35,99.31,99.32,3597.0,81.4679,81.4843,81.4515,81.4597,3597.0
2017-09-25 09:50:00,99.32,99.33,99.3,99.33,4175.0,81.4597,81.4679,81.4433,81.4679,4175.0
2017-09-25 09:55:00,99.32,99.34,99.3,99.32,7988.0,81.4597,81.4761,81.4433,81.4597,7988.0
2017-09-25 10:00:00,99.33,99.34,99.29,99.32,26711.0,81.4679,81.4761,81.4351,81.4597,26711.0
2017-09-25 10:05:00,99.31,99.35,99.31,99.35,7576.0,81.4515,81.4843,81.4515,81.4843,7576.0
2017-09-25 10:10:00,99.36,99.39,99.35,99.38,23637.0,81.4925,81.5171,81.4843,81.5089,23637.0
2017-09-25 10:15:00,99.37,99.41,99.37,99.41,10278.0,81.5007,81.5335,81.5007,81.5335,10278.0
2017-09-25 10:20:00,99.41,99.43,99.41,99.41,5233.0,81.5335,81.5499,81.5335,81.5335,5233.0
2017-09-25 10:25:00,99.41,99.41,99.4,99.41,9414.0,81.5335,81.5335,81.5253,81.5335,9414.0
2017-09-25 10:30:00,99.41,99.43,99.4,99.42,5678.0,81.5335,81.5499,81.5253,81.5417,5678.0
2017-09-25 10:35:00,99.42,99.42,99.32,99.32,15246.0,81.5417,81.5417,81.4597,81.4597,15246.0
2017-09-25 10:40:00,99.32,99.32,99.28,99.29,10314.0,81.4597,81.4597,81.4269,81.4351,10314.0
2017-09-25 10:45:00,99.3,99.31,99.27,99.28,5293.0,81.4433,81.4515,81.4187,81.4269,5293.0
2017-09-25 10:50:00,99.27,99.28,99.19,99.19,10897.0,81.4187,81.4269,81.3531,81.3531,10897.0
2017-09-25 10:55:00,99.18,99.2,99.14,99.16,11531.0,81.3449,81.3613,81.3121,81.3285,11531.0
2017-09-25 11:00:00,99.15,99.16,98.92,98.94,23064.0,81.3203,81.3285,81.1317,81.1481,23064.0
2017-09-25 11:05:00,98.98,99.05,98.96,99.03,4161.0,81.1809,81.2383,81.1645,81.2219,4161.0
2017-09-25 11:10:00,99.04,99.08,99.01,99.08,18486.0,81.2301,81.2629,81.2055,81.2629,18486.0
2017-09-25 11:15:00,99.09,99.1,99.06,99.08,4463.0,81.2711,81.2793,81.2465,81.2629,4463.0
2017-09-25 11:20:00,99.09,99.09,99.06,99.06,3340.0,81.2711,81.2711,81.2465,81.2465,3340.0
2017-09-25 11:25:00,99.09,99.17,99.08,99.17,12500.0,81.2711,81.3367,81.2629,81.3367,12500.0
2017-09-25 11:30:00,99.17,99.17,99.14,99.16,3511.0,81.3367,81.3367,81.3121,81.3285,3511.0
2017-09-25 11:35:00,99.17,99.19,99.15,99.15,9030.0,81.3367,81.3531,81.3203,81.3203,9030.0
2017-09-25 11:40:00,99.14,99.14,99.12,99.12,1216.0,81.3121,81.3121,81.2957,81.2957,1216.0
2017-09-25 11:45:00,99.11,99.11,99.06,99.09,6684.0,81.2875,81.2875,81.2465,81.2711,6684.0
2017-09-25 11:50:00,99.09,99.1,99.07,99.09,3238.0,81.2711,81.2793,81.2547,81.2711,3238.0
2017-09-25 11:55:00,99.1,99.11,99.07,99.09,6615.0,81.2793,81.2875,81.2547,81.2711,6615.0
2017-09-25 12:00:00,99.09,99.1,99.02,99.04,20730.0,81.2711,81.2793,81.2137,81.2301,20730.0
2017-09-25 12:05:00,99.04,99.07,99.03,99.04,7852.0,81.2301,81.2547,81.2219,81.2301,7852.0
2017-09-25 12:10:00,99.03,99.05,99.0,99.0,22267.0,81.2219,81.2383,81.1973,81.1973,22267.0
2017-09-25 12:15:00,99.0,99.01,98.99,99.0,8213.0,81.1973,81.2055,81.1891,81.1973,8213.0
2017-09-25 12:20:00,99.0,99.05,98.99,99.05,5218.0,81.1973,81.2383,81.1891,81.2383,5218.0
2017-09-25 12:25:00,99.05,99.11,99.04,99.11,23741.0,81.2383,81.2875,81.2301,81.2875,23741.0
2017-09-25 12:30:00,99.11,99.11,99.08,99.08,14112.0,81.2875,81.2875,81.2629,81.2629,14112.0
2017-09-25 12:35:00,99.07,99.12,99.07,99.12,97692.0,81.2547,81.2957,81.2547,81.2957,97692.0
2017-09-25 12:40:00,99.14,99.17,99.14,99.17,3265.0,81.3121,81.3367,81.3121,81.3367,3265.0
2017-09-25 12:45:00,99.16,99.16,99.15,99.16,1235.0,81.3285,81.3285,81.3203,81.3285,1235.0
2017-09-25 12:50:00,99.16,99.19,99.15,99.17,5950.0,81.3285,81.3531,81.3203,81.3367,5950.0
2017-09-25 12:55:00,99.15,99.19,99.15,99.16,4193.0,81.3203,81.3531,81.3203,81.3285,4193.0
2017-09-25 13:00:00,99.17,99.19,99.17,99.17,5386.0,81.3367,81.3531,81.3367,81.3367,5386.0
2017-09-25 13:05:00,99.16,99.19,99.15,99.17,7685.0,81.3285,81.3531,81.3203,81.3367,7685.0
2017-09-25 13:10:00,99.17,99.18,99.17,99.17,2971.0,81.3367,81.3449,81.3367,81.3367,2971.0
2017-09-25 13:15:00,99.17,99.2,99.17,99.18,5313.0,81.3367,81.3613,81.3367,81.3449,5313.0
2017-09-25 13:20:00,99.17,99.19,99.17,99.19,3456.0,81.3367,81.3531,81.3367,81.3531,3456.0
2017-09-25 13:25:00,99.17,99.19,99.17,99.17,8973.0,81.3367,81.3531,81.3367,81.3367,8973.0
2017-09-25 13:30:00,99.16,99.17,99.14,99.16,12641.0,81.3285,81.3367,81.3121,81.3285,12641.0
2017-09-25 13:35:00,99.16,99.23,99.16,99.2,12549.0,81.3285,81.3859,81.3285,81.3613,12549.0
2017-09-25 13:40:00,99.21,99.23,99.2,99.22,6369.0,81.3695,81.3859,81.3613,81.3777,6369.0
2017-09-25 13:45:00,99.21,99.22,99.19,99.2,14858.0,81.3695,81.3777,81.3531,81.3613,14858.0
2017-09-25 13:50:00,99.2,99.21,99.19,99.2,3111.0,81.3613,81.3695,81.3531,81.3613,3111.0
2017-09-25 13:55:00,99.19,99.2,99.17,99.2,10432.0,81.3531,81.3613,81.3367,81.3613,10432.0
2017-09-25 14:00:00,99.2,99.24,99.19,99.21,4320.0,81.3613,81.3941,81.3531,81.3695,4320.0
2017-09-25 14:05:00,99.22,99.24,99.2,99.24,5482.0,81.3777,81.3941,81.3613,81.3941,5482.0
2017-09-25 14:10:00,99.21,99.21,99.18,99.2,5809.0,81.3695,81.3695,81.3449,81.3613,5809.0
2017-09-25 14:15:00,99.2,99.22,99.19,99.21,3463.0,81.3613,81.3777,81.3531,81.3695,3463.0
2017-09-25 14:20:00,99.21,99.21,99.19,99.21,1691.0,81.3695,81.3695,81.3531,81.3695,1691.0
2017-09-25 14:25:00,99.19,99.2,99.16,99.17,12869.0,81.3531,81.3613,81.3285,81.3367,12869.0
2017-09-25 14:30:00,99.17,99.19,99.15,99.16,17127.0,81.3367,81.3531,81.3203,81.3285,17127.0
2017-09-25 14:35:00,99.15,99.15,99.11,99.14,11629.0,81.3203,81.3203,81.2875,81.3121,11629.0
2017-09-25 14:40:00,99.15,99.17,99.14,99.16,9683.0,81.3203,81.3367,81.3121,81.3285,9683.0
2017-09-25 14:45:00,99.15,99.18,99.14,99.16,6695.0,81.3203,81.3449,81.3121,81.3285,6695.0
2017-09-25 14:50:00,99.17,99.2,99.16,99.19,20041.0,81.3367,81.3613,81.3285,81.3531,20041.0
2017-09-25 14:55:00,99.21,99.21,99.19,99.19,11081.0,81.3695,81.3695,81.3531,81.3531,11081.0
2017-09-25 15:00:00,99.19,99.2,99.17,99.17,14437.0,81.3531,81.3613,81.3367,81.3367,14437.0
2017-09-25 15:05:00,99.18,99.22,99.18,99.21,22937.0,81.3449,81.3777,81.3449,81.3695,22937.0
2017-09-25 15:10:00,99.2,99.24,99.19,99.22,4058.0,81.3613,81.3941,81.3531,81.3777,4058.0
2017-09-25 15:15:00,99.21,99.24,99.21,99.23,8174.0,81.3695,81.3941,81.3695,81.3859,8174.0
2017-09-25 15:20:00,99.22,99.26,99.2,99.26,17614.0,81.3777,81.4105,81.3613,81.4105,17614.0
2017-09-25 15:25:00,99.29,99.3,99.27,99.28,5171.0,81.4351,81.4433,81.4187,81.4269,5171.0
2017-09-25 15:30:00,99.28,99.31,99.26,99.27,9056.0,81.4269,81.4515,81.4105,81.4187,9056.0
2017-09-25 15:35:00,99.26,99.27,99.25,99.26,5594.0,81.4105,81.4187,81.4023,81.4105,5594.0
2017-09-25 15:40:00,99.26,99.26,99.22,99.23,2394.0,81.4105,81.4105,81.3777,81.3859,2394.0
2017-09-25 15:45:00,99.23,99.32,99.22,99.32,11396.0,81.3859,81.4597,81.3777,81.4597,11396.0
2017-09-25 15:50:00,99.3,99.3,99.26,99.26,7158.0,81.4433,81.4433,81.4105,81.4105,7158.0
2017-09-25 15:55:00,99.27,99.31,99.26,99.31,43704.0,81.4187,81.4515,81.4105,81.4515,43704.0
2017-09-26 09:30:00,99.41,99.41,99.31,99.37,42687.0,81.5335,81.5335,81.4515,81.5007,42687.0
2017-09-26 09:35:00,99.37,99.44,99.37,99.41,6714.0,81.5007,81.5581,81.5007,81.5335,6714.0
2017-09-26 09:40:00,99.39,99.39,99.32,99.33,28250.0,81.5171,81.5171,81.4597,81.4679,28250.0
2017-09-26 09:45:00,99.36,99.41,99.35,99.41,4506.0,81.4925,81.5335,81.4843,81.5335,4506.0
2017-09-26 09:50:00,99.41,99.45,99.39,99.43,8618.0,81.5335,81.5663,81.5171,81.5499,8618.0
2017-09-26 09:55:00,99.42,99.45,99.4,99.45,8096.0,81.5417,81.5663,81.5253,81.5663,8096.0
2017-09-26 10:00:00,99.45,99.46,99.36,99.36,6655.0,81.5663,81.5745,81.4925,81.4925,6655.0
2017-09-26 10:05:00,99.36,99.42,99.36,99.41,27412.0,81.4925,81.5417,81.4925,81.5335,27412.0
2017-09-26 10:10:00,99.42,99.43,99.39,99.41,12450.0,81.5417,81.5499,81.5171,81.5335,12450.0
2017-09-26 10:15:00,99.4,99.44,99.39,99.44,11374.0,81.5253,81.5581,81.5171,81.5581,11374.0
2017-09-26 10:20:00,99.45,99.46,99.38,99.4,2473.0,81.5663,81.5745,81.5089,81.5253,2473.0
2017-09-26 10:25:00,99.39,99.41,99.38,99.39,6919.0,81.5171,81.5335,81.5089,81.5171,6919.0
2017-09-26 10:30:00,99.4,99.41,99.36,99.37,13784.0,81.5253,81.5335,81.4925,81.5007,13784.0
2017-09-26 10:35:00,99.37,99.39,99.37,99.38,11699.0,81.5007,81.5171,81.5007,81.5089,11699.0
2017-09-26 10:40:00,99.38,99.42,99.38,99.41,18153.0,81.5089,81.5417,81.5089,81.5335,18153.0
2017-09-26 10:45:00,99.42,99.42,99.35,99.35,8790.0,81.5417,81.5417,81.4843,81.4843,8790.0
2017-09-26 10:50:00,99.34,99.36,99.33,99.35,4539.0,81.4761,81.4925,81.4679,81.4843,4539.0
2017-09-26 10:55:00,99.34,99.36,99.32,99.34,10800.0,81.4761,81.4925,81.4597,81.4761,10800.0
2017-09-26 11:00:00,99.33,99.38,99.32,99.38,8545.0,81.4679,81.5089,81.4597,81.5089,8545.0
2017-09-26 11:05:00,99.38,99.38,99.35,99.36,9599.0,81.5089,81.5089,81.4843,81.4925,9599.0
2017-09-26 11:10:00,99.35,99.36,99.33,99.34,14106.0,81.4843,81.4925,81.4679,81.4761,14106.0
2017-09-26 11:15:00,99.34,99.36,99.33,99.34,7277.0,81.4761,81.4925,81.4679,81.4761,7277.0
2017-09-26 11:20:00,99.35,99.36,99.34,99.35,2911.0,81.4843,81.4925,81.4761,81.4843,2911.0
2017-09-26 11:25:00,99.34,99.35,99.25,99.28,15440.0,81.4761,81.4843,81.4023,81.4269,15440.0
2017-09-26 11:30:00,99.27,99.31,99.26,99.31,6601.0,81.4187,81.4515,81.4105,81.4515,6601.0
2017-09-26 11:35:00,99.32,99.35,99.31,99.35,9450.0,81.4597,81.4843,81.4515,81.4843,9450.0
2017-09-26 11:40:00,99.35,99.36,99.33,99.34,4829.0,81.4843,81.4925,81.4679,81.4761,4829.0
2017-09-26 11:45:00,99.33,99.37,99.32,99.34,15633.0,81.4679,81.5007,81.4597,81.4761,15633.0
2017-09-26 11:50:00,99.35,99.35,99.31,99.33,6389.0,81.4843,81.4843,81.4515,81.4679,6389.0
2017-09-26 11:55:00,99.31,99.35,99.3,99.35,2800.0,81.4515,81.4843,81.4433,81.4843,2800.0
2017-09-26 12:00:00,99.34,99.37,99.34,99.35,5291.0,81.4761,81.5007,81.4761,81.4843,5291.0
2017-09-26 12:05:00,99.36,99.36,99.31,99.32,7394.0,81.4925,81.4925,81.4515,81.4597,7394.0
2017-09-26 12:10:00,99.31,99.33,99.31,99.32,4411.0,81.4515,81.4679,81.4515,81.4597,4411.0
2017-09-26 12:15:00,99.31,99.33,99.31,99.31,4579.0,81.4515,81.4679,81.4515,81.4515,4579.0
2017-09-26 12:20:00,99.31,99.32,99.31,99.31,2704.0,81.4515,81.4597,81.4515,81.4515,2704.0
2017-09-26 12:25:00,99.32,99.37,99.28,99.37,5587.0,81.4597,81.5007,81.4269,81.5007,5587.0
2017-09-26 12:30:00,99.37,99.39,99.33,99.34,5658.0,81.5007,81.5171,81.4679,81.4761,5658.0
2017-09-26 12:35:00,99.33,99.35,99.29,99.31,6342.0,81.4679,81.4843,81.4351,81.4515,6342.0
2017-09-26 12:40:00,99.3,99.38,99.3,99.38,20228.0,81.4433,81.5089,81.4433,81.5089,20228.0
2017-09-26 12:45:00,99.38,99.38,99.33,99.36,9316.0,81.5089,81.5089,81.4679,81.4925,9316.0
2017-09-26 12:50:00,99.4,99.41,99.37,99.38,4602.0,81.5253,81.5335,81.5007,81.5089,4602.0
2017-09-26 12:55:00,99.36,99.36,99.33,99.33,7885.0,81.4925,81.4925,81.4679,81.4679,7885.0
2017-09-26 13:00:00,99.35,99.37,99.32,99.34,3185.0,81.4843,81.5007,81.4597,81.4761,3185.0
2017-09-26 13:05:00,99.35,99.35,99.32,99.34,4959.0,81.4843,81.4843,81.4597,81.4761,4959.0
2017-09-26 13:10:00,99.32,99.35,99.3,99.34,5623.0,81.4597,81.4843,81.4433,81.4761,5623.0
2017-09-26 13:15:00,99.35,99.36,99.34,99.35,7810.0,81.4843,81.4925,81.4761,81.4843,7810.0
2017-09-26 13:20:00,99.35,99.36,99.33,99.34,6758.0,81.4843,81.4925,81.4679,81.4761,6758.0
2017-09-26 13:25:00,99.34,99.34,99.33,99.33,1720.0,81.4761,81.4761,81.4679,81.4679,1720.0
2017-09-26 13:30:00,99.32,99.36,99.32,99.35,6328.0,81.4597,81.4925,81.4597,81.4843,6328.0
2017-09-26 13:35:00,99.34,99.35,99.33,99.34,21510.0,81.4761,81.4843,81.4679,81.4761,21510.0
2017-09-26 13:40:00,99.34,99.37,99.34,99.37,40241.0,81.4761,81.5007,81.4761,81.5007,40241.0
2017-09-26 13:45:00,99.37,99.38,99.35,99.37,8873.0,81.5007,81.5089,81.4843,81.5007,8873.0
2017-09-26 13:50:00,99.37,99.4,99.36,99.4,20521.0,81.5007,81.5253,81.4925,81.5253,20521.0
2017-09-26 13:55:00,99.41,99.41,99.38,99.38,6157.0,81.5335,81.5335,81.5089,81.5089,6157.0
2017-09-26 14:00:00,99.39,99.4,99.35,99.36,7594.0,81.5171,81.5253,81.4843,81.4925,7594.0
2017-09-26 14:05:00,99.35,99.36,99.33,99.34,8620.0,81.4843,81.4925,81.4679,81.4761,8620.0
2017-09-26 14:10:00,99.34,99.34,99.32,99.33,6192.0,81.4761,81.4761,81.4597,81.4679,6192.0
2017-09-26 14:15:00,99.33,99.33,99.31,99.32,15402.0,81.4679,81.4679,81.4515,81.4597,15402.0
2017-09-26 14:20:00,99.31,99.34,99.31,99.31,6871.0,81.4515,81.4761,81.4515,81.4515,6871.0
2017-09-26 14:25:00,99.32,99.32,99.3,99.32,9856.0,81.4597,81.4597,81.4433,81.4597,9856.0
2017-09-26 14:30:00,99.32,99.34,99.31,99.32,5408.0,81.4597,81.4761,81.4515,81.4597,5408.0
2017-09-26 14:35:00,99.32,99.32,99.3,99.32,9922.0,81.4597,81.4597,81.4433,81.4597,9922.0
2017-09-26 14:40:00,99.32,99.33,99.31,99.31,16769.0,81.4597,81.4679,81.4515,81.4515,16769.0
2017-09-26 14:45:00,99.31,99.33,99.31,99.33,10856.0,81.4515,81.4679,81.4515,81.4679,10856.0
2017-09-26 14:50:00,99.33,99.36,99.33,99.34,16635.0,81.4679,81.4925,81.4679,81.4761,16635.0
2017-09-26 14:55:00,99.34,99.36,99.32,99.34,7548.0,81.4761,81.4925,81.4597,81.4761,7548.0
2017-09-26 15:00:00,99.33,99.35,99.33,99.34,15752.0,81.4679,81.4843,81.4679,81.4761,15752.0
2017-09-26 15:05:00,99.34,99.37,99.34,99.36,10492.0,81.4761,81.5007,81.4761,81.4925,10492.0
2017-09-26 15:10:00,99.36,99.37,99.34,99.34,18828.0,81.4925,81.5007,81.4761,81.4761,18828.0
2017-09-26 15:15:00,99.35,99.38,99.34,99.38,10349.0,81.4843,81.5089,81.4761,81.5089,10349.0
2017-09-26 15:20:00,99.38,99.39,99.38,99.38,5293.0,81.5089,81.5171,81.5089,81.5089,5293.0
2017-09-26 15:25:00,99.39,99.4,99.38,99.4,11529.0,81.5171,81.5253,81.5089,81.5253,11529.0
2017-09-26 15:30:00,99.39,99.4,99.35,99.37,14653.0,81.5171,81.5253,81.4843,81.5007,14653.0
2017-09-26 15:35:00,99.37,99.4,99.36,99.38,14227.0,81.5007,81.5253,81.4925,81.5089,14227.0
2017-09-26 15:40:00,99.38,99.39,99.32,99.33,17216.0,81.5089,81.5171,81.4597,81.4679,17216.0
2017-09-26 15:45:00,99.31,99.35,99.31,99.31,10968.0,81.4515,81.4843,81.4515,81.4515,10968.0
2017-09-26 15:50:00,99.31,99.32,99.28,99.28,13412.0,81.4515,81.4597,81.4269,81.4269,13412.0
2017-09-26 15:55:00,99.29,99.29,99.21,99.26,65042.0,81.4351,81.4351,81.3695,81.4105,65042.0
2017-09-27 09:30:00,99.69,99.69,99.6,99.65,84967.0,81.7632,81.7632,81.6894,81.7304,84967.0
2017-09-27 09:35:00,99.67,99.67,99.58,99.59,14772.0,81.7468,81.7468,81.673,81.6812,14772.0
2017-09-27 09:40:00,99.6,99.61,99.57,99.58,7051.0,81.6894,81.6976,81.6648,81.673,7051.0
2017-09-27 09:45:00,99.58,99.58,99.5,99.51,9740.0,81.673,81.673,81.6074,81.6156,9740.0
2017-09-27 09:50:00,99.51,99.52,99.49,99.5,6644.0,81.6156,81.6238,81.5992,81.6074,6644.0
2017-09-27 09:55:00,99.5,99.53,99.5,99.52,3211.0,81.6074,81.632,81.6074,81.6238,3211.0
2017-09-27 10:00:00,99.52,99.54,99.5,99.53,10764.0,81.6238,81.6402,81.6074,81.632,10764.0
2017-09-27 10:05:00,99.52,99.52,99.44,99.45,9465.0,81.6238,81.6238,81.5581,81.5663,9465.0
2017-09-27 10:10:00,99.45,99.46,99.43,99.45,7830.0,81.5663,81.5745,81.5499,81.5663,7830.0
2017-09-27 10:15:00,99.45,99.46,99.43,99.44,23980.0,81.5663,81.5745,81.5499,81.5581,23980.0
2017-09-27 10:20:00,99.43,99.46,99.43,99.44,5622.0,81.5499,81.5745,81.5499,81.5581,5622.0
2017-09-27 10:25:00,99.43,99.43,99.39,99.4,12690.0,81.5499,81.5499,81.5171,81.5253,12690.0
2017-09-27 10:30:00,99.39,99.4,99.3,99.31,10037.0,81.5171,81.5253,81.4433,81.4515,10037.0
2017-09-27 10:35:00,99.3,99.3,99.26,99.29,4036.0,81.4433,81.4433,81.4105,81.4351,4036.0
2017-09-27 10:40:00,99.27,99.29,99.26,99.29,5078.0,81.4187,81.4351,81.4105,81.4351,5078.0
2017-09-27 10:45:00,99.28,99.3,99.25,99.25,31725.0,81.4269,81.4433,81.4023,81.4023,31725.0
2017-09-27 10:50:00,99.26,99.26,99.13,99.15,10183.0,81.4105,81.4105,81.3039,81.3203,10183.0
2017-09-27 10:55:00,99.14,99.21,99.11,99.21,30993.0,81.3121,81.3695,81.2875,81.3695,30993.0
2017-09-27 11:00:00,99.21,99.25,99.2,99.22,6736.0,81.3695,81.4023,81.3613,81.3777,6736.0
2017-09-27 11:05:00,99.21,99.27,99.21,99.26,7506.0,81.3695,81.4187,81.3695,81.4105,7506.0
2017-09-27 11:10:00,99.25,99.29,99.23,99.28,6918.0,81.4023,81.4351,81.3859,81.4269,6918.0
2017-09-27 11:15:00,99.28,99.31,99.28,99.3,18324.0,81.4269,81.4515,81.4269,81.4433,18324.0
2017-09-27 11:20:00,99.29,99.31,99.27,99.29,5479.0,81.4351,81.4515,81.4187,81.4351,5479.0
2017-09-27 11:25:00,99.29,99.3,99.24,99.28,57632.0,81.4351,81.4433,81.3941,81.4269,57632.0
2017-09-27 11:30:00,99.27,99.28,99.25,99.26,14842.0,81.4187,81.4269,81.4023,81.4105,14842.0
2017-09-27 11:35:00,99.26,99.31,99.25,99.31,1840.0,81.4105,81.4515,81.4023,81.4515,1840.0
2017-09-27 11:40:00,99.3,99.3,99.27,99.28,2859.0,81.4433,81.4433,81.4187,81.4269,2859.0
2017-09-27 11:45:00,99.24,99.27,99.23,99.25,9773.0,81.3941,81.4187,81.3859,81.4023,9773.0
2017-09-27 11:50:00,99.25,99.28,99.25,99.28,13446.0,81.4023,81.4269,81.4023,81.4269,13446.0
2017-09-27 11:55:00,99.28,99.28,99.26,99.26,7457.0,81.4269,81.4269,81.4105,81.4105,7457.0
2017-09-27 12:00:00,99.26,99.26,99.23,99.23,7547.0,81.4105,81.4105,81.3859,81.3859,7547.0
2017-09-27 12:05:00,99.22,99.25,99.21,99.24,5082.0,81.3777,81.4023,81.3695,81.3941,5082.0
2017-09-27 12:10:00,99.26,99.27,99.25,99.26,12051.0,81.4105,81.4187,81.4023,81.4105,12051.0
2017-09-27 12:15:00,99.26,99.26,99.23,99.24,9371.0,81.4105,81.4105,81.3859,81.3941,9371.0
2017-09-27 12:20:00,99.25,99.25,99.22,99.23,1455.0,81.4023,81.4023,81.3777,81.3859,1455.0
2017-09-27 12:25:00,99.22,99.24,99.22,99.23,3466.0,81.3777,81.3941,81.3777,81.3859,3466.0
2017-09-27 12:30:00,99.23,99.25,99.22,99.24,5422.0,81.3859,81.4023,81.3777,81.3941,5422.0
2017-09-27 12:35:00,99.25,99.28,99.25,99.28,2243.0,81.4023,81.4269,81.4023,81.4269,2243.0
2017-09-27 12:40:00,99.29,99.32,99.28,99.31,6605.0,81.4351,81.4597,81.4269,81.4515,6605.0
2017-09-27 12:45:00,99.33,99.33,99.31,99.31,1200.0,81.4679,81.4679,81.4515,81.4515,1200.0
2017-09-27 12:50:00,99.32,99.36,99.31,99.34,23502.0,81.4597,81.4925,81.4515,81.4761,23502.0
2017-09-27 12:55:00,99.33,99.37,99.32,99.37,3195.0,81.4679,81.5007,81.4597,81.5007,3195.0
2017-09-27 13:00:00,99.37,99.38,99.36,99.38,8166.0,81.5007,81.5089,81.4925,81.5089,8166.0
2017-09-27 13:05:00,99.37,99.38,99.36,99.36,3068.0,81.5007,81.5089,81.4925,81.4925,3068.0
2017-09-27 13:10:00,99.38,99.4,99.37,99.4,6413.0,81.5089,81.5253,81.5007,81.5253,6413.0
2017-09-27 13:15:00,99.4,99.41,99.37,99.38,1970.0,81.5253,81.5335,81.5007,81.5089,1970.0
2017-09-27 13:20:00,99.38,99.39,99.37,99.38,7968.0,81.5089,81.5171,81.5007,81.5089,7968.0
2017-09-27 13:25:00,99.38,99.39,99.37,99.39,54516.0,81.5089,81.5171,81.5007,81.5171,54516.0
2017-09-27 13:30:00,99.38,99.39,99.35,99.36,8108.0,81.5089,81.5171,81.4843,81.4925,8108.0
2017-09-27 13:35:00,99.35,99.39,99.35,99.38,25010.0,81.4843,81.5171,81.4843,81.5089,25010.0
2017-09-27 13:40:00,99.37,99.4,99.37,99.4,2337.0,81.5007,81.5253,81.5007,81.5253,2337.0
2017-09-27 13:45:00,99.41,99.41,99.4,99.41,9655.0,81.5335,81.5335,81.5253,81.5335,9655.0
2017-09-27 13:50:00,99.4,99.43,99.4,99.43,17200.0,81.5253,81.5499,81.5253,81.5499,17200.0
2017-09-27 13:55:00,99.43,99.47,99.42,99.47,7074.0,81.5499,81.5827,81.5417,81.5827,7074.0
2017-09-27 14:00:00,99.48,99.53,99.48,99.53,24587.0,81.5909,81.632,81.5909,81.632,24587.0
2017-09-27 14:05:00,99.53,99.54,99.49,99.5,7045.0,81.632,81.6402,81.5992,81.6074,7045.0
2017-09-27 14:10:00,99.5,99.56,99.5,99.55,12883.0,81.6074,81.6566,81.6074,81.6484,12883.0
2017-09-27 14:15:00,99.54,99.66,99.54,99.64,16623.0,81.6402,81.7386,81.6402,81.7222,16623.0
2017-09-27 14:20:00,99.65,99.67,99.6,99.61,30848.0,81.7304,81.7468,81.6894,81.6976,30848.0
2017-09-27 14:25:00,99.61,99.62,99.58,99.6,18786.0,81.6976,81.7058,81.673,81.6894,18786.0
2017-09-27 14:30:00,99.61,99.63,99.57,99.57,5063.0,81.6976,81.714,81.6648,81.6648,5063.0
2017-09-27 14:35:00,99.58,99.59,99.57,99.58,2411.0,81.673,81.6812,81.6648,81.673,2411.0
2017-09-27 14:40:00,99.59,99.6,99.58,99.58,2862.0,81.6812,81.6894,81.673,81.673,2862.0
2017-09-27 14:45:00,99.59,99.6,99.58,99.59,10297.0,81.6812,81.6894,81.673,81.6812,10297.0
2017-09-27 14:50:00,99.59,99.6,99.58,99.59,9505.0,81.6812,81.6894,81.673,81.6812,9505.0
2017-09-27 14:55:00,99.6,99.62,99.59,99.62,6663.0,81.6894,81.7058,81.6812,81.7058,6663.0
2017-09-27 15:00:00,99.63,99.65,99.62,99.65,6291.0,81.714,81.7304,81.7058,81.7304,6291.0
2017-09-27 15:05:00,99.66,99.69,99.65,99.65,8829.0,81.7386,81.7632,81.7304,81.7304,8829.0
2017-09-27 15:10:00,99.64,99.65,99.59,99.61,17139.0,81.7222,81.7304,81.6812,81.6976,17139.0
2017-09-27 15:15:00,99.61,99.64,99.59,99.64,15073.0,81.6976,81.7222,81.6812,81.7222,15073.0
2017-09-27 15:20:00,99.64,99.68,99.63,99.65,12178.0,81.7222,81.755,81.714,81.7304,12178.0
2017-09-27 15:25:00,99.63,99.66,99.63,99.65,5554.0,81.714,81.7386,81.714,81.7304,5554.0
2017-09-27 15:30:00,99.65,99.68,99.63,99.67,8976.0,81.7304,81.755,81.714,81.7468,8976.0
2017-09-27 15:35:00,99.67,99.68,99.65,99.67,13834.0,81.7468,81.755,81.7304,81.7468,13834.0
2017-09-27 15:40:00,99.67,99.68,99.59,99.6,12820.0,81.7468,81.755,81.6812,81.6894,12820.0
2017-09-27 15:45:00,99.59,99.59,99.55,99.56,8231.0,81.6812,81.6812,81.6484,81.6566,8231.0
2017-09-27 15:50:00,99.55,99.56,99.53,99.55,27847.0,81.6484,81.6566,81.632,81.6484,27847.0
2017-09-27 15:55:00,99.55,99.55,99.49,99.52,56121.0,81.6484,81.6484,81.5992,81.6238,56121.0
2017-09-28 09:30:00,99.46,99.46,99.38,99.39,80494.0,81.5745,81.5745,81.5089,81.5171,80494.0
2017-09-28 09:35:00,99.42,99.5,99.39,99.47,51797.0,81.5417,81.6074,81.5171,81.5827,51797.0
2017-09-28 09:40:00,99.48,99.54,99.44,99.46,28284.0,81.5909,81.6402,81.5581,81.5745,28284.0
2017-09-28 09:45:00,99.44,99.51,99.44,99.51,3101.0,81.5581,81.6156,81.5581,81.6156,3101.0
2017-09-28 09:50:00,99.52,99.52,99.48,99.5,29911.0,81.6238,81.6238,81.5909,81.6074,29911.0
2017-09-28 09:55:00,99.46,99.46,99.39,99.4,46391.0,81.5745,81.5745,81.5171,81.5253,46391.0
2017-09-28 10:00:00,99.42,99.45,99.41,99.44,33064.0,81.5417,81.5663,81.5335,81.5581,33064.0
2017-09-28 10:05:00,99.43,99.43,99.4,99.41,35843.0,81.5499,81.5499,81.5253,81.5335,35843.0
2017-09-28 10:10:00,99.39,99.39,99.36,99.37,34735.0,81.5171,81.5171,81.4925,81.5007,34735.0
2017-09-28 10:15:00,99.37,99.38,99.34,99.35,28774.0,81.5007,81.5089,81.4761,81.4843,28774.0
2017-09-28 10:20:00,99.35,99.41,99.35,99.41,11996.0,81.4843,81.5335,81.4843,81.5335,11996.0
2017-09-28 10:25:00,99.43,99.45,99.42,99.42,25296.0,81.5499,81.5663,81.5417,81.5417,25296.0
2017-09-28 10:30:00,99.4,99.41,99.37,99.38,74840.0,81.5253,81.5335,81.5007,81.5089,74840.0
2017-09-28 10:35:00,99.38,99.4,99.37,99.39,18012.0,81.5089,81.5253,81.5007,81.5171,18012.0
2017-09-28 10:40:00,99.38,99.49,99.38,99.48,97829.0,81.5089,81.5992,81.5089,81.5909,97829.0
2017-09-28 10:45:00,99.47,99.5,99.46,99.5,67023.0,81.5827,81.6074,81.5745,81.6074,67023.0
2017-09-28 10:50:00,99.49,99.5,99.48,99.5,22250.0,81.5992,81.6074,81.5909,81.6074,22250.0
2017-09-28 10:55:00,99.49,99.49,99.43,99.44,28937.0,81.5992,81.5992,81.5499,81.5581,28937.0
2017-09-28 11:00:00,99.44,99.5,99.43,99.5,79509.0,81.5581,81.6074,81.5499,81.6074,79509.0
2017-09-28 11:05:00,99.47,99.49,99.45,99.48,9229.0,81.5827,81.5992,81.5663,81.5909,9229.0
2017-09-28 11:10:00,99.48,99.5,99.47,99.48,20211.0,81.5909,81.6074,81.5827,81.5909,20211.0
2017-09-28 11:15:00,99.46,99.47,99.42,99.43,46433.0,81.5745,81.5827,81.5417,81.5499,46433.0
2017-09-28 11:20:00,99.42,99.45,99.42,99.44,3342.0,81.5417,81.5663,81.5417,81.5581,3342.0
2017-09-28 11:25:00,99.44,99.49,99.44,99.48,6761.0,81.5581,81.5992,81.5581,81.5909,6761.0
2017-09-28 11:30:00,99.49,99.53,99.49,99.52,8121.0,81.5992,81.632,81.5992,81.6238,8121.0
2017-09-28 11:35:00,99.52,99.53,99.51,99.52,2777.0,81.6238,81.632,81.6156,81.6238,2777.0
2017-09-28 11:40:00,99.53,99.56,99.53,99.55,10511.0,81.632,81.6566,81.632,81.6484,10511.0
2017-09-28 11:45:00,99.54,99.55,99.53,99.54,10189.0,81.6402,81.6484,81.632,81.6402,10189.0
2017-09-28 11:50:00,99.53,99.53,99.51,99.53,5739.0,81.632,81.632,81.6156,81.632,5739.0
2017-09-28 11:55:00,99.53,99.54,99.51,99.53,24199.0,81.632,81.6402,81.6156,81.632,24199.0
2017-09-28 12:00:00,99.54,99.55,99.52,99.54,4580.0,81.6402,81.6484,81.6238,81.6402,4580.0
2017-09-28 12:05:00,99.54,99.58,99.54,99.58,20900.0,81.6402,81.673,81.6402,81.673,20900.0
2017-09-28 12:10:00,99.58,99.6,99.57,99.6,23695.0,81.673,81.6894,81.6648,81.6894,23695.0
2017-09-28 12:15:00,99.59,99.63,99.59,99.61,7604.0,81.6812,81.714,81.6812,81.6976,7604.0
2017-09-28 12:20:00,99.62,99.62,99.58,99.58,67604.0,81.7058,81.7058,81.673,81.673,67604.0
2017-09-28 12:25:00,99.59,99.6,99.59,99.6,7915.0,81.6812,81.6894,81.6812,81.6894,7915.0
2017-09-28 12:30:00,99.59,99.6,99.59,99.59,25920.0,81.6812,81.6894,81.6812,81.6812,25920.0
2017-09-28 12:35:00,99.59,99.59,99.58,99.58,3086.0,81.6812,81.6812,81.673,81.673,3086.0
2017-09-28 12:40:00,99.58,99.6,99.58,99.59,4587.0,81.673,81.6894,81.673,81.6812,4587.0
2017-09-28 12:45:00,99.6,99.6,99.58,99.59,11464.0,81.6894,81.6894,81.673,81.6812,11464.0
2017-09-28 12:50:00,99.59,99.61,99.58,99.61,8081.0,81.6812,81.6976,81.673,81.6976,8081.0
2017-09-28 12:55:00,99.61,99.64,99.6,99.62,7949.0,81.6976,81.7222,81.6894,81.7058,7949.0
2017-09-28 13:00:00,99.62,99.64,99.61,99.61,18271.0,81.7058,81.7222,81.6976,81.6976,18271.0
2017-09-28 13:05:00,99.62,99.63,99.61,99.62,19155.0,81.7058,81.714,81.6976,81.7058,19155.0
2017-09-28 13:10:00,99.62,99.62,99.6,99.6,9435.0,81.7058,81.7058,81.6894,81.6894,9435.0
2017-09-28 13:15:00,99.61,99.63,99.61,99.63,6398.0,81.6976,81.714,81.6976,81.714,6398.0
2017-09-28 13:20:00,99.63,99.65,99.63,99.64,5875.0,81.714,81.7304,81.714,81.7222,5875.0
2017-09-28 13:25:00,99.63,99.64,99.63,99.64,8315.0,81.714,81.7222,81.714,81.7222,8315.0
2017-09-28 13:30:00,99.63,99.65,99.62,99.65,4775.0,81.714,81.7304,81.7058,81.7304,4775.0
2017-09-28 13:35:00,99.65,99.65,99.63,99.64,40778.0,81.7304,81.7304,81.714,81.7222,40778.0
2017-09-28 13:40:00,99.65,99.65,99.63,99.63,3482.0,81.7304,81.7304,81.714,81.714,3482.0
2017-09-28 13:45:00,99.64,99.65,99.63,99.65,9794.0,81.7222,81.7304,81.714,81.7304,9794.0
2017-09-28 13:50:00,99.65,99.65,99.63,99.64,20399.0,81.7304,81.7304,81.714,81.7222,20399.0
2017-09-28 13:55:00,99.65,99.67,99.65,99.66,15411.0,81.7304,81.7468,81.7304,81.7386,15411.0
2017-09-28 14:00:00,99.67,99.67,99.65,99.65,6062.0,81.7468,81.7468,81.7304,81.7304,6062.0
2017-09-28 14:05:00,99.66,99.68,99.65,99.68,41725.0,81.7386,81.755,81.7304,81.755,41725.0
2017-09-28 14:10:00,99.68,99.69,99.67,99.69,25374.0,81.755,81.7632,81.7468,81.7632,25374.0
2017-09-28 14:15:00,99.69,99.69,99.66,99.66,2558.0,81.7632,81.7632,81.7386,81.7386,2558.0
2017-09-28 14:20:00,99.66,99.67,99.63,99.63,4075.0,81.7386,81.7468,81.714,81.714,4075.0
2017-09-28 14:25:00,99.63,99.64,99.62,99.62,22210.0,81.714,81.7222,81.7058,81.7058,22210.0
2017-09-28 14:30:00,99.62,99.63,99.61,99.62,11898.0,81.7058,81.714,81.6976,81.7058,11898.0
2017-09-28 14:35:00,99.61,99.61,99.59,99.6,20371.0,81.6976,81.6976,81.6812,81.6894,20371.0
2017-09-28 14:40:00,99.61,99.61,99.6,99.61,3925.0,81.6976,81.6976,81.6894,81.6976,3925.0
2017-09-28 14:45:00,99.62,99.62,99.58,99.59,102420.0,81.7058,81.7058,81.673,81.6812,102420.0
2017-09-28 14:50:00,99.59,99.61,99.58,99.61,102198.0,81.6812,81.6976,81.673,81.6976,102198.0
2017-09-28 14:55:00,99.6,99.61,99.59,99.61,8144.0,81.6894,81.6976,81.6812,81.6976,8144.0
2017-09-28 15:00:00,99.61,99.63,99.59,99.61,9079.0,81.6976,81.714,81.6812,81.6976,9079.0
2017-09-28 15:05:00,99.62,99.64,99.6,99.63,5567.0,81.7058,81.7222,81.6894,81.714,5567.0
2017-09-28 15:10:00,99.64,99.66,99.63,99.66,31215.0,81.7222,81.7386,81.714,81.7386,31215.0
2017-09-28 15:15:00,99.66,99.67,99.63,99.64,7044.0,81.7386,81.7468,81.714,81.7222,7044.0
2017-09-28 15:20:00,99.64,99.64,99.61,99.61,24376.0,81.7222,81.7222,81.6976,81.6976,24376.0
2017-09-28 15:25:00,99.61,99.62,99.57,99.6,6352.0,81.6976,81.7058,81.6648,81.6894,6352.0
2017-09-28 15:30:00,99.6,99.61,99.58,99.61,18365.0,81.6894,81.6976,81.673,81.6976,18365.0
2017-09-28 15:35:00,99.6,99.6,99.57,99.59,53038.0,81.6894,81.6894,81.6648,81.6812,53038.0
2017-09-28 15:40:00,99.6,99.63,99.59,99.63,13494.0,81.6894,81.714,81.6812,81.714,13494.0
2017-09-28 15:45:00,99.63,99.63,99.6,99.61,8098.0,81.714,81.714,81.6894,81.6976,8098.0
2017-09-28 15:50:00,99.6,99.62,99.59,99.6,8906.0,81.6894,81.7058,81.6812,81.6894,8906.0
2017-09-28 15:55:00,99.59,99.64,99.59,99.63,25194.0,81.6812,81.7222,81.6812,81.714,25194.0
2017-09-29 09:30:00,99.57,99.59,99.52,99.58,25117.0,81.6648,81.6812,81.6238,81.673,25117.0
2017-09-29 09:35:00,99.61,99.61,99.53,99.53,2428.0,81.6976,81.6976,81.632,81.632,2428.0
2017-09-29 09:40:00,99.52,99.58,99.51,99.57,16688.0,81.6238,81.673,81.6156,81.6648,16688.0
2017-09-29 09:45:00,99.58,99.6,99.53,99.54,8888.0,81.673,81.6894,81.632,81.6402,8888.0
2017-09-29 09:50:00,99.56,99.56,99.46,99.54,10966.0,81.6566,81.6566,81.5745,81.6402,10966.0
2017-09-29 09:55:00,99.57,99.63,99.55,99.61,7211.0,81.6648,81.714,81.6484,81.6976,7211.0
2017-09-29 10:00:00,99.63,99.63,99.61,99.62,5007.0,81.714,81.714,81.6976,81.7058,5007.0
2017-09-29 10:05:00,99.61,99.64,99.6,99.62,21737.0,81.6976,81.7222,81.6894,81.7058,21737.0
2017-09-29 10:10:00,99.61,99.62,99.61,99.62,11334.0,81.6976,81.7058,81.6976,81.7058,11334.0
2017-09-29 10:15:00,99.62,99.65,99.61,99.64,13227.0,81.7058,81.7304,81.6976,81.7222,13227.0
2017-09-29 10:20:00,99.64,99.64,99.62,99.63,4418.0,81.7222,81.7222,81.7058,81.714,4418.0
2017-09-29 10:25:00,99.64,99.64,99.62,99.64,5057.0,81.7222,81.7222,81.7058,81.7222,5057.0
2017-09-29 10:30:00,99.65,99.68,99.65,99.67,15012.0,81.7304,81.755,81.7304,81.7468,15012.0
2017-09-29 10:35:00,99.66,99.71,99.65,99.71,36621.0,81.7386,81.7796,81.7304,81.7796,36621.0
2017-09-29 10:40:00,99.7,99.72,99.69,99.69,7159.0,81.7714,81.7878,81.7632,81.7632,7159.0
2017-09-29 10:45:00,99.69,99.7,99.67,99.68,3089.0,81.7632,81.7714,81.7468,81.755,3089.0
2017-09-29 10:50:00,99.67,99.71,99.66,99.71,20299.0,81.7468,81.7796,81.7386,81.7796,20299.0
2017-09-29 10:55:00,99.72,99.73,99.7,99.7,5679.0,81.7878,81.796,81.7714,81.7714,5679.0
2017-09-29 11:00:00,99.71,99.71,99.69,99.7,2519.0,81.7796,81.7796,81.7632,81.7714,2519.0
2017-09-29 11:05:00,99.7,99.72,99.7,99.71,7075.0,81.7714,81.7878,81.7714,81.7796,7075.0
2017-09-29 11:10:00,99.71,99.73,99.71,99.73,15056.0,81.7796,81.796,81.7796,81.796,15056.0
2017-09-29 11:15:00,99.73,99.75,99.71,99.72,15045.0,81.796,81.8124,81.7796,81.7878,15045.0
2017-09-29 11:20:00,99.72,99.73,99.7,99.7,6943.0,81.7878,81.796,81.7714,81.7714,6943.0
2017-09-29 11:25:00,99.7,99.72,99.69,99.71,6086.0,81.7714,81.7878,81.7632,81.7796,6086.0
2017-09-29 11:30:00,99.68,99.74,99.68,99.74,20005.0,81.755,81.8042,81.755,81.8042,20005.0
2017-09-29 11:35:00,99.74,99.75,99.71,99.72,4433.0,81.8042,81.8124,81.7796,81.7878,4433.0
2017-09-29 11:40:00,99.73,99.74,99.72,99.73,11719.0,81.796,81.8042,81.7878,81.796,11719.0
2017-09-29 11:45:00,99.73,99.75,99.72,99.74,2892.0,81.796,81.8124,81.7878,81.8042,2892.0
2017-09-29 11:50:00,99.75,99.77,99.74,99.76,12969.0,81.8124,81.8288,81.8042,81.8206,12969.0
2017-09-29 11:55:00,99.76,99.78,99.75,99.77,1653.0,81.8206,81.837,81.8124,81.8288,1653.0
2017-09-29 12:00:00,99.77,99.77,99.75,99.75,3930.0,81.8288,81.8288,81.8124,81.8124,3930.0
2017-09-29 12:05:00,99.76,99.79,99.76,99.79,2645.0,81.8206,81.8452,81.8206,81.8452,2645.0
2017-09-29 12:10:00,99.8,99.8,99.78,99.78,2321.0,81.8534,81.8534,81.837,81.837,2321.0
2017-09-29 12:15:00,99.8,99.81,99.79,99.8,1566.0,81.8534,81.8616,81.8452,81.8534,1566.0
2017-09-29 12:20:00,99.8,99.81,99.8,99.8,3538.0,81.8534,81.8616,81.8534,81.8534,3538.0
2017-09-29 12:25:00,99.79,99.8,99.79,99.8,10549.0,81.8452,81.8534,81.8452,81.8534,10549.0
2017-09-29 12:30:00,99.81,99.81,99.78,99.79,1926.0,81.8616,81.8616,81.837,81.8452,1926.0
2017-09-29 12:35:00,99.8,99.8,99.76,99.76,5033.0,81.8534,81.8534,81.8206,81.8206,5033.0
2017-09-29 12:40:00,99.77,99.78,99.76,99.77,2347.0,81.8288,81.837,81.8206,81.8288,2347.0
2017-09-29 12:45:00,99.77,99.78,99.74,99.77,5434.0,81.8288,81.837,81.8042,81.8288,5434.0
2017-09-29 12:50:00,99.76,99.76,99.73,99.75,4586.0,81.8206,81.8206,81.796,81.8124,4586.0
2017-09-29 12:55:00,99.75,99.76,99.74,99.76,2432.0,81.8124,81.8206,81.8042,81.8206,2432.0
2017-09-29 13:00:00,99.76,99.76,99.74,99.76,1303.0,81.8206,81.8206,81.8042,81.8206,1303.0
2017-09-29 13:05:00,99.75,99.76,99.71,99.73,25571.0,81.8124,81.8206,81.7796,81.796,25571.0
2017-09-29 13:10:00,99.74,99.74,99.7,99.71,16050.0,81.8042,81.8042,81.7714,81.7796,16050.0
2017-09-29 13:15:00,99.72,99.72,99.71,99.72,3050.0,81.7878,81.7878,81.7796,81.7878,3050.0
2017-09-29 13:20:00,99.72,99.73,99.72,99.72,4883.0,81.7878,81.796,81.7878,81.7878,4883.0
2017-09-29 13:25:00,99.73,99.74,99.72,99.74,3301.0,81.796,81.8042,81.7878,81.8042,3301.0
2017-09-29 13:30:00,99.74,99.77,99.73,99.76,7000.0,81.8042,81.8288,81.796,81.8206,7000.0
2017-09-29 13:35:00,99.76,99.77,99.76,99.76,16305.0,81.8206,81.8288,81.8206,81.8206,16305.0
2017-09-29 13:40:00,99.76,99.76,99.73,99.75,11613.0,81.8206,81.8206,81.796,81.8124,11613.0
2017-09-29 13:45:00,99.75,99.75,99.73,99.74,16746.0,81.8124,81.8124,81.796,81.8042,16746.0
2017-09-29 13:50:00,99.73,99.74,99.71,99.74,27216.0,81.796,81.8042,81.7796,81.8042,27216.0
2017-09-29 13:55:00,99.74,99.75,99.72,99.74,11405.0,81.8042,81.8124,81.7878,81.8042,11405.0
2017-09-29 14:00:00,99.74,99.74,99.72,99.73,2300.0,81.8042,81.8042,81.7878,81.796,2300.0
2017-09-29 14:05:00,99.72,99.72,99.7,99.72,8905.0,81.7878,81.7878,81.7714,81.7878,8905.0
2017-09-29 14:10:00,99.72,99.73,99.7,99.72,10015.0,81.7878,81.796,81.7714,81.7878,10015.0
2017-09-29 14:15:00,99.72,99.74,99.71,99.73,5296.0,81.7878,81.8042,81.7796,81.796,5296.0
2017-09-29 14:20:00,99.73,99.76,99.73,99.76,3651.0,81.796,81.8206,81.796,81.8206,3651.0
2017-09-29 14:25:00,99.76,99.76,99.75,99.76,2290.0,81.8206,81.8206,81.8124,81.8206,2290.0
2017-09-29 14:30:00,99.76,99.77,99.75,99.77,57444.0,81.8206,81.8288,81.8124,81.8288,57444.0
2017-09-29 14:35:00,99.77,99.77,99.74,99.75,3354.0,81.8288,81.8288,81.8042,81.8124,3354.0
2017-09-29 14:40:00,99.75,99.76,99.71,99.72,19092.0,81.8124,81.8206,81.7796,81.7878,19092.0
2017-09-29 14:45:00,99.7,99.76,99.7,99.76,11354.0,81.7714,81.8206,81.7714,81.8206,11354.0
2017-09-29 14:50:00,99.77,99.78,99.76,99.77,3796.0,81.8288,81.837,81.8206,81.8288,3796.0
2017-09-29 14:55:00,99.77,99.77,99.76,99.76,2582.0,81.8288,81.8288,81.8206,81.8206,2582.0
2017-09-29 15:00:00,99.76,99.78,99.74,99.77,15612.0,81.8206,81.837,81.8042,81.8288,15612.0
2017-09-29 15:05:00,99.77,99.79,99.77,99.78,11009.0,81.8288,81.8452,81.8288,81.837,11009.0
2017-09-29 15:10:00,99.78,99.79,99.77,99.79,259519.0,81.837,81.8452,81.8288,81.8452,259519.0
2017-09-29 15:15:00,99.79,99.79,99.76,99.79,7760.0,81.8452,81.8452,81.8206,81.8452,7760.0
2017-09-29 15:20:00,99.79,99.8,99.78,99.79,8371.0,81.8452,81.8534,81.837,81.8452,8371.0
2017-09-29 15:25:00,99.79,99.79,99.76,99.76,7088.0,81.8452,81.8452,81.8206,81.8206,7088.0
2017-09-29 15:30:00,99.75,99.78,99.74,99.78,11754.0,81.8124,81.837,81.8042,81.837,11754.0
2017-09-29 15:35:00,99.77,99.79,99.76,99.77,11452.0,81.8288,81.8452,81.8206,81.8288,11452.0
2017-09-29 15:40:00,99.77,99.79,99.76,99.77,13263.0,81.8288,81.8452,81.8206,81.8288,13263.0
2017-09-29 15:45:00,99.77,99.79,99.76,99.77,9700.0,81.8288,81.8452,81.8206,81.8288,9700.0
2017-09-29 15:50:00,99.77,99.79,99.76,99.78,10149.0,81.8288,81.8452,81.8206,81.837,10149.0
2017-09-29 15:55:00,99.79,99.85,99.75,99.82,43993.0,81.8452,81.8944,81.8124,81.8698,43993.0
2017-10-02 09:30:00,99.9,99.91,99.8,99.87,26191.0,81.9354,81.9436,81.8534,81.9108,26191.0
2017-10-02 09:35:00,99.88,99.89,99.81,99.88,43577.0,81.919,81.9272,81.8616,81.919,43577.0
2017-10-02 09:40:00,99.88,99.9,99.86,99.9,13662.0,81.919,81.9354,81.9026,81.9354,13662.0
2017-10-02 09:45:00,99.91,99.97,99.9,99.97,14836.0,81.9436,81.9928,81.9354,81.9928,14836.0
2017-10-02 09:50:00,99.98,99.99,99.97,99.99,7763.0,82.001,82.0092,81.9928,82.0092,7763.0
2017-10-02 09:55:00,99.99,100.07,99.99,100.06,10575.0,82.0092,82.0749,82.0092,82.0667,10575.0
2017-10-02 10:00:00,100.09,100.1,100.04,100.06,3739.0,82.0913,82.0995,82.0502,82.0667,3739.0
2017-10-02 10:05:00,100.06,100.11,100.05,100.1,15367.0,82.0667,82.1077,82.0584,82.0995,15367.0
2017-10-02 10:10:00,100.09,100.09,100.08,100.09,2936.0,82.0913,82.0913,82.0831,82.0913,2936.0
2017-10-02 10:15:00,100.11,100.17,100.1,100.14,45320.0,82.1077,82.1569,82.0995,82.1323,45320.0
2017-10-02 10:20:00,100.15,100.17,100.11,100.11,3502.0,82.1405,82.1569,82.1077,82.1077,3502.0
2017-10-02 10:25:00,100.11,100.12,100.05,100.05,9606.0,82.1077,82.1159,82.0584,82.0584,9606.0
2017-10-02 10:30:00,100.06,100.06,100.05,100.05,2219.0,82.0667,82.0667,82.0584,82.0584,2219.0
2017-10-02 10:35:00,100.05,100.09,100.03,100.09,4065.0,82.0584,82.0913,82.042,82.0913,4065.0
2017-10-02 10:40:00,100.07,100.09,100.06,100.09,12646.0,82.0749,82.0913,82.0667,82.0913,12646.0
2017-10-02 10:45:00,100.08,100.1,100.05,100.1,4997.0,82.0831,82.0995,82.0584,82.0995,4997.0
2017-10-02 10:50:00,100.08,100.09,100.06,100.08,6028.0,82.0831,82.0913,82.0667,82.0831,6028.0
2017-10-02 10:55:00,100.09,100.09,100.07,100.08,1589.0,82.0913,82.0913,82.0749,82.0831,1589.0
2017-10-02 11:00:00,100.09,100.13,100.08,100.12,16357.0,82.0913,82.1241,82.0831,82.1159,16357.0
2017-10-02 11:05:00,100.12,100.12,100.08,100.08,6071.0,82.1159,82.1159,82.0831,82.0831,6071.0
2017-10-02 11:10:00,100.09,100.1,100.08,100.09,26959.0,82.0913,82.0995,82.0831,82.0913,26959.0
2017-10-02 11:15:00,100.08,100.08,100.05,100.07,34019.0,82.0831,82.0831,82.0584,82.0749,34019.0
2017-10-02 11:20:00,100.06,100.07,100.03,100.06,4808.0,82.0667,82.0749,82.042,82.0667,4808.0
2017-10-02 11:25:00,100.05,100.05,100.01,100.05,6894.0,82.0584,82.0584,82.0256,82.0584,6894.0
2017-10-02 11:30:00,100.06,100.11,100.06,100.11,6265.0,82.0667,82.1077,82.0667,82.1077,6265.0
2017-10-02 11:35:00,100.13,100.16,100.12,100.16,9917.0,82.1241,82.1487,82.1159,82.1487,9917.0
2017-10-02 11:40:00,100.15,100.18,100.14,100.17,12185.0,82.1405,82.1651,82.1323,82.1569,12185.0
2017-10-02 11:45:00,100.18,100.19,100.14,100.14,4981.0,82.1651,82.1733,82.1323,82.1323,4981.0
2017-10-02 11:50:00,100.15,100.2,100.14,100.19,1457.0,82.1405,82.1815,82.1323,82.1733,1457.0
2017-10-02 11:55:00,100.16,100.18,100.15,100.17,1625.0,82.1487,82.1651,82.1405,82.1569,1625.0
2017-10-02 12:00:00,100.15,100.21,100.15,100.2,3761.0,82.1405,82.1897,82.1405,82.1815,3761.0
2017-10-02 12:05:00,100.21,100.21,100.18,100.2,2979.0,82.1897,82.1897,82.1651,82.1815,2979.0
2017-10-02 12:10:00,100.2,100.23,100.19,100.22,10202.0,82.1815,82.2061,82.1733,82.1979,10202.0
2017-10-02 12:15:00,100.21,100.27,100.21,100.26,10432.0,82.1897,82.2389,82.1897,82.2307,10432.0
2017-10-02 12:20:00,100.27,100.27,100.24,100.24,4647.0,82.2389,82.2389,82.2143,82.2143,4647.0
2017-10-02 12:25:00,100.25,100.26,100.23,100.24,4636.0,82.2225,82.2307,82.2061,82.2143,4636.0
2017-10-02 12:30:00,100.24,100.26,100.24,100.26,2490.0,82.2143,82.2307,82.2143,82.2307,2490.0
2017-10-02 12:35:00,100.26,100.27,100.24,100.25,4388.0,82.2307,82.2389,82.2143,82.2225,4388.0
2017-10-02 12:40:00,100.27,100.29,100.25,100.27,6963.0,82.2389,82.2553,82.2225,82.2389,6963.0
2017-10-02 12:45:00,100.29,100.31,100.28,100.28,2442.0,82.2553,82.2717,82.2471,82.2471,2442.0
2017-10-02 12:50:00,100.3,100.3,100.28,100.3,1203.0,82.2635,82.2635,82.2471,82.2635,1203.0
2017-10-02 12:55:00,100.31,100.33,100.3,100.33,2721.0,82.2717,82.2881,82.2635,82.2881,2721.0
2017-10-02 13:00:00,100.32,100.33,100.29,100.3,4460.0,82.2799,82.2881,82.2553,82.2635,4460.0
2017-10-02 13:05:00,100.3,100.32,100.28,100.32,1449.0,82.2635,82.2799,82.2471,82.2799,1449.0
2017-10-02 13:10:00,100.31,100.33,100.3,100.33,8894.0,82.2717,82.2881,82.2635,82.2881,8894.0
2017-10-02 13:15:00,100.31,100.32,100.3,100.32,7593.0,82.2717,82.2799,82.2635,82.2799,7593.0
2017-10-02 13:20:00,100.32,100.32,100.29,100.3,10080.0,82.2799,82.2799,82.2553,82.2635,10080.0
2017-10-02 13:25:00,100.3,100.33,100.29,100.33,4138.0,82.2635,82.2881,82.2553,82.2881,4138.0
2017-10-02 13:30:00,100.33,100.34,100.31,100.33,12870.0,82.2881,82.2963,82.2717,82.2881,12870.0
2017-10-02 13:35:00,100.33,100.35,100.32,100.34,10250.0,82.2881,82.3045,82.2799,82.2963,10250.0
2017-10-02 13:40:00,100.34,100.36,100.33,100.34,17162.0,82.2963,82.3127,82.2881,82.2963,17162.0
2017-10-02 13:45:00,100.35,100.36,100.34,100.35,7823.0,82.3045,82.3127,82.2963,82.3045,7823.0
2017-10-02 13:50:00,100.35,100.35,100.33,100.35,4836.0,82.3045,82.3045,82.2881,82.3045,4836.0
2017-10-02 13:55:00,100.35,100.38,100.33,100.37,8016.0,82.3045,82.3291,82.2881,82.3209,8016.0
2017-10-02 14:00:00,100.37,100.37,100.33,100.35,33363.0,82.3209,82.3209,82.2881,82.3045,33363.0
2017-10-02 14:05:00,100.35,100.38,100.34,100.37,24310.0,82.3045,82.3291,82.2963,82.3209,24310.0
2017-10-02 14:10:00,100.37,100.37,100.34,100.35,84329.0,82.3209,82.3209,82.2963,82.3045,84329.0
2017-10-02 14:15:00,100.35,100.36,100.33,100.36,3578.0,82.3045,82.3127,82.2881,82.3127,3578.0
2017-10-02 14:20:00,100.36,100.37,100.35,100.37,3078.0,82.3127,82.3209,82.3045,82.3209,3078.0
2017-10-02 14:25:00,100.36,100.38,100.36,100.37,3129.0,82.3127,82.3291,82.3127,82.3209,3129.0
2017-10-02 14:30:00,100.38,100.38,100.33,100.36,7500.0,82.3291,82.3291,82.2881,82.3127,7500.0
2017-10-02 14:35:00,100.36,100.38,100.36,100.37,4019.0,82.3127,82.3291,82.3127,82.3209,4019.0
2017-10-02 14:40:00,100.37,100.38,100.36,100.38,3383.0,82.3209,82.3291,82.3127,82.3291,3383.0
2017-10-02 14:45:00,100.38,100.38,100.36,100.37,6436.0,82.3291,82.3291,82.3127,82.3209,6436.0
2017-10-02 14:50:00,100.38,100.39,100.37,100.38,18185.0,82.3291,82.3373,82.3209,82.3291,18185.0
2017-10-02 14:55:00,100.38,100.39,100.38,100.39,1362.0,82.3291,82.3373,82.3291,82.3373,1362.0
2017-10-02 15:00:00,100.39,100.39,100.35,100.37,31390.0,82.3373,82.3373,82.3045,82.3209,31390.0
2017-10-02 15:05:00,100.38,100.39,100.37,100.38,3464.0,82.3291,82.3373,82.3209,82.3291,3464.0
2017-10-02 15:10:00,100.4,100.4,100.36,100.37,6753.0,82.3455,82.3455,82.3127,82.3209,6753.0
2017-10-02 15:15:00,100.37,100.38,100.33,100.36,3531.0,82.3209,82.3291,82.2881,82.3127,3531.0
2017-10-02 15:20:00,100.36,100.4,100.36,100.39,8042.0,82.3127,82.3455,82.3127,82.3373,8042.0
2017-10-02 15:25:00,100.39,100.39,100.37,100.37,26770.0,82.3373,82.3373,82.3209,82.3209,26770.0
2017-10-02 15:30:00,100.37,100.39,100.36,100.38,3124.0,82.3209,82.3373,82.3127,82.3291,3124.0
2017-10-02 15:35:00,100.38,100.4,100.37,100.39,7993.0,82.3291,82.3455,82.3209,82.3373,7993.0
2017-10-02 15:40:00,100.4,100.4,100.35,100.36,6066.0,82.3455,82.3455,82.3045,82.3127,6066.0
2017-10-02 15:45:00,100.35,100.38,100.33,100.38,10137.0,82.3045,82.3291,82.2881,82.3291,10137.0
2017-10-02 15:50:00,100.37,100.4,100.37,100.37,15301.0,82.3209,82.3455,82.3209,82.3209,15301.0
2017-10-02 15:55:00,100.37,100.45,100.37,100.44,26847.0,82.3209,82.3865,82.3209,82.3783,26847.0
2017-10-03 09:30:00,100.52,100.53,100.46,100.51,21330.0,82.4439,82.4521,82.3947,82.4357,21330.0
2017-10-03 09:35:00,100.52,100.53,100.46,100.5,7468.0,82.4439,82.4521,82.3947,82.4275,7468.0
2017-10-03 09:40:00,100.49,100.49,100.4,100.4,3220.0,82.4193,82.4193,82.3455,82.3455,3220.0
2017-10-03 09:45:00,100.41,100.43,100.4,100.43,2189.0,82.3537,82.3701,82.3455,82.3701,2189.0
2017-10-03 09:50:00,100.42,100.52,100.42,100.52,11572.0,82.3619,82.4439,82.3619,82.4439,11572.0
2017-10-03 09:55:00,100.51,100.52,100.5,100.52,4239.0,82.4357,82.4439,82.4275,82.4439,4239.0
2017-10-03 10:00:00,100.52,100.54,100.49,100.49,10057.0,82.4439,82.4603,82.4193,82.4193,10057.0
2017-10-03 10:05:00,100.49,100.51,100.46,100.48,7745.0,82.4193,82.4357,82.3947,82.4111,7745.0
2017-10-03 10:10:00,100.48,100.48,100.45,100.48,7012.0,82.4111,82.4111,82.3865,82.4111,7012.0
2017-10-03 10:15:00,100.49,100.52,100.47,100.52,3918.0,82.4193,82.4439,82.4029,82.4439,3918.0
2017-10-03 10:20:00,100.53,100.54,100.5,100.51,35582.0,82.4521,82.4603,82.4275,82.4357,35582.0
2017-10-03 10:25:00,100.51,100.51,100.48,100.48,5170.0,82.4357,82.4357,82.4111,82.4111,5170.0
2017-10-03 10:30:00,100.48,100.49,100.47,100.48,11829.0,82.4111,82.4193,82.4029,82.4111,11829.0
2017-10-03 10:35:00,100.47,100.51,100.47,100.5,8693.0,82.4029,82.4357,82.4029,82.4275,8693.0
2017-10-03 10:40:00,100.49,100.52,100.48,100.51,2902.0,82.4193,82.4439,82.4111,82.4357,2902.0
2017-10-03 10:45:00,100.52,100.53,100.5,100.5,5820.0,82.4439,82.4521,82.4275,82.4275,5820.0
2017-10-03 10:50:00,100.51,100.51,100.47,100.48,13521.0,82.4357,82.4357,82.4029,82.4111,13521.0
2017-10-03 10:55:00,100.51,100.52,100.49,100.52,8386.0,82.4357,82.4439,82.4193,82.4439,8386.0
2017-10-03 11:00:00,100.51,100.52,100.5,100.52,4069.0,82.4357,82.4439,82.4275,82.4439,4069.0
2017-10-03 11:05:00,100.52,100.52,100.49,100.5,2985.0,82.4439,82.4439,82.4193,82.4275,2985.0
2017-10-03 11:10:00,100.48,100.49,100.46,100.47,3615.0,82.4111,82.4193,82.3947,82.4029,3615.0
2017-10-03 11:15:00,100.47,100.49,100.47,100.48,1606.0,82.4029,82.4193,82.4029,82.4111,1606.0
2017-10-03 11:20:00,100.47,100.49,100.46,100.48,6487.0,82.4029,82.4193,82.3947,82.4111,6487.0
2017-10-03 11:25:00,100.49,100.5,100.47,100.5,10351.0,82.4193,82.4275,82.4029,82.4275,10351.0
2017-10-03 11:30:00,100.5,100.52,100.49,100.52,5139.0,82.4275,82.4439,82.4193,82.4439,5139.0
2017-10-03 11:35:00,100.52,100.55,100.5,100.54,5785.0,82.4439,82.4685,82.4275,82.4603,5785.0
2017-10-03 11:40:00,100.54,100.55,100.52,100.53,4256.0,82.4603,82.4685,82.4439,82.4521,4256.0
2017-10-03 11:45:00,100.54,100.54,100.5,100.52,4545.0,82.4603,82.4603,82.4275,82.4439,4545.0
2017-10-03 11:50:00,100.53,100.56,100.53,100.55,1362.0,82.4521,82.4767,82.4521,82.4685,1362.0
2017-10-03 11:55:00,100.56,100.56,100.54,100.55,11074.0,82.4767,82.4767,82.4603,82.4685,11074.0
2017-10-03 12:00:00,100.55,100.55,100.53,100.53,11634.0,82.4685,82.4685,82.4521,82.4521,11634.0
2017-10-03 12:05:00,100.53,100.55,100.53,100.54,2146.0,82.4521,82.4685,82.4521,82.4603,2146.0
2017-10-03 12:10:00,100.54,100.55,100.52,100.53,4308.0,82.4603,82.4685,82.4439,82.4521,4308.0
2017-10-03 12:15:00,100.53,100.53,100.52,100.53,2660.0,82.4521,82.4521,82.4439,82.4521,2660.0
2017-10-03 12:20:00,100.53,100.53,100.5,100.51,9347.0,82.4521,82.4521,82.4275,82.4357,9347.0
2017-10-03 12:25:00,100.52,100.53,100.5,100.51,4705.0,82.4439,82.4521,82.4275,82.4357,4705.0
2017-10-03 12:30:00,100.51,100.52,100.5,100.52,5330.0,82.4357,82.4439,82.4275,82.4439,5330.0
2017-10-03 12:35:00,100.51,100.53,100.51,100.52,2806.0,82.4357,82.4521,82.4357,82.4439,2806.0
2017-10-03 12:40:00,100.53,100.56,100.52,100.55,20189.0,82.4521,82.4767,82.4439,82.4685,20189.0
2017-10-03 12:45:00,100.56,100.56,100.54,100.55,4488.0,82.4767,82.4767,82.4603,82.4685,4488.0
2017-10-03 12:50:00,100.56,100.56,100.54,100.55,3374.0,82.4767,82.4767,82.4603,82.4685,3374.0
2017-10-03 12:55:00,100.54,100.56,100.54,100.54,2921.0,82.4603,82.4767,82.4603,82.4603,2921.0
2017-10-03 13:00:00,100.56,100.57,100.55,100.56,3385.0,82.4767,82.4849,82.4685,82.4767,3385.0
2017-10-03 13:05:00,100.57,100.58,100.56,100.58,2387.0,82.4849,82.4931,82.4767,82.4931,2387.0
2017-10-03 13:10:00,100.58,100.58,100.57,100.58,3689.0,82.4931,82.4931,82.4849,82.4931,3689.0
2017-10-03 13:15:00,100.58,100.59,100.58,100.58,12847.0,82.4931,82.5013,82.4931,82.4931,12847.0
2017-10-03 13:20:00,100.59,100.59,100.58,100.58,7002.0,82.5013,82.5013,82.4931,82.4931,7002.0
2017-10-03 13:25:00,100.58,100.59,100.57,100.58,10647.0,82.4931,82.5013,82.4849,82.4931,10647.0
2017-10-03 13:30:00,100.58,100.59,100.56,100.58,23000.0,82.4931,82.5013,82.4767,82.4931,23000.0
2017-10-03 13:35:00,100.56,100.57,100.55,100.55,8460.0,82.4767,82.4849,82.4685,82.4685,8460.0
2017-10-03 13:40:00,100.55,100.56,100.54,100.55,13293.0,82.4685,82.4767,82.4603,82.4685,13293.0
2017-10-03 13:45:00,100.56,100.56,100.54,100.55,946.0,82.4767,82.4767,82.4603,82.4685,946.0
2017-10-03 13:50:00,100.56,100.56,100.55,100.56,10429.0,82.4767,82.4767,82.4685,82.4767,10429.0
2017-10-03 13:55:00,100.57,100.57,100.56,100.56,14780.0,82.4849,82.4849,82.4767,82.4767,14780.0
2017-10-03 14:00:00,100.57,100.58,100.56,100.57,43202.0,82.4849,82.4931,82.4767,82.4849,43202.0
2017-10-03 14:05:00,100.58,100.58,100.57,100.57,5157.0,82.4931,82.4931,82.4849,82.4849,5157.0
2017-10-03 14:10:00,100.58,100.59,100.57,100.57,17975.0,82.4931,82.5013,82.4849,82.4849,17975.0
2017-10-03 14:15:00,100.58,100.6,100.57,100.59,32095.0,82.4931,82.5095,82.4849,82.5013,32095.0
2017-10-03 14:20:00,100.59,100.6,100.58,100.58,5839.0,82.5013,82.5095,82.4931,82.4931,5839.0
2017-10-03 14:25:00,100.59,100.65,100.58,100.63,25567.0,82.5013,82.5506,82.4931,82.5341,25567.0
2017-10-03 14:30:00,100.64,100.64,100.62,100.64,4070.0,82.5424,82.5424,82.5259,82.5424,4070.0
2017-10-03 14:35:00,100.64,100.66,100.64,100.64,3115.0,82.5424,82.5588,82.5424,82.5424,3115.0
2017-10-03 14:40:00,100.64,100.65,100.63,100.63,4628.0,82.5424,82.5506,82.5341,82.5341,4628.0
2017-10-03 14:45:00,100.65,100.65,100.62,100.63,6246.0,82.5506,82.5506,82.5259,82.5341,6246.0
2017-10-03 14:50:00,100.62,100.63,100.6,100.63,6535.0,82.5259,82.5341,82.5095,82.5341,6535.0
2017-10-03 14:55:00,100.62,100.63,100.61,100.63,12921.0,82.5259,82.5341,82.5177,82.5341,12921.0
2017-10-03 15:00:00,100.61,100.63,100.61,100.61,7776.0,82.5177,82.5341,82.5177,82.5177,7776.0
2017-10-03 15:05:00,100.61,100.63,100.6,100.63,7929.0,82.5177,82.5341,82.5095,82.5341,7929.0
2017-10-03 15:10:00,100.63,100.63,100.6,100.61,51733.0,82.5341,82.5341,82.5095,82.5177,51733.0
2017-10-03 15:15:00,100.62,100.62,100.59,100.61,23886.0,82.5259,82.5259,82.5013,82.5177,23886.0
2017-10-03 15:20:00,100.6,100.61,100.59,100.6,6846.0,82.5095,82.5177,82.5013,82.5095,6846.0
2017-10-03 15:25:00,100.61,100.64,100.6,100.63,5236.0,82.5177,82.5424,82.5095,82.5341,5236.0
2017-10-03 15:30:00,100.64,100.68,100.63,100.68,7909.0,82.5424,82.5752,82.5341,82.5752,7909.0
2017-10-03 15:35:00,100.66,100.69,100.66,100.69,5691.0,82.5588,82.5834,82.5588,82.5834,5691.0
2017-10-03 15:40:00,100.7,100.7,100.67,100.69,7419.0,82.5916,82.5916,82.567,82.5834,7419.0
2017-10-03 15:45:00,100.68,100.68,100.66,100.66,29524.0,82.5752,82.5752,82.5588,82.5588,29524.0
2017-10-03 15:50:00,100.67,100.7,100.66,100.69,20485.0,82.567,82.5916,82.5588,82.5834,20485.0
2017-10-03 15:55:00,100.7,100.71,100.67,100.68,84796.0,82.5916,82.5998,82.567,82.5752,84796.0
2017-10-04 09:30:00,100.61,100.68,100.58,100.61,44075.0,82.5177,82.5752,82.4931,82.5177,44075.0
2017-10-04 09:35:00,100.62,100.7,100.59,100.7,25886.0,82.5259,82.5916,82.5013,82.5916,25886.0
2017-10-04 09:40:00,100.7,100.71,100.62,100.62,11154.0,82.5916,82.5998,82.5259,82.5259,11154.0
2017-10-04 09:45:00,100.62,100.66,100.6,100.61,12090.0,82.5259,82.5588,82.5095,82.5177,12090.0
2017-10-04 09:50:00,100.61,100.63,100.6,100.6,17994.0,82.5177,82.5341,82.5095,82.5095,17994.0
2017-10-04 09:55:00,100.6,100.69,100.59,100.67,2826.0,82.5095,82.5834,82.5013,82.567,2826.0
2017-10-04 10:00:00,100.67,100.68,100.65,100.66,2727.0,82.567,82.5752,82.5506,82.5588,2727.0
2017-10-04 10:05:00,100.68,100.68,100.62,100.64,9142.0,82.5752,82.5752,82.5259,82.5424,9142.0
2017-10-04 10:10:00,100.62,100.65,100.62,100.65,4867.0,82.5259,82.5506,82.5259,82.5506,4867.0
2017-10-04 10:15:00,100.65,100.66,100.63,100.65,29893.0,82.5506,82.5588,82.5341,82.5506,29893.0
2017-10-04 10:20:00,100.65,100.68,100.64,100.67,17795.0,82.5506,82.5752,82.5424,82.567,17795.0
2017-10-04 10:25:00,100.68,100.7,100.68,100.7,28097.0,82.5752,82.5916,82.5752,82.5916,28097.0
2017-10-04 10:30:00,100.71,100.72,100.69,100.69,10297.0,82.5998,82.608,82.5834,82.5834,10297.0
2017-10-04 10:35:00,100.69,100.71,100.68,100.7,4273.0,82.5834,82.5998,82.5752,82.5916,4273.0
2017-10-04 10:40:00,100.67,100.71,100.66,100.7,6114.0,82.567,82.5998,82.5588,82.5916,6114.0
2017-10-04 10:45:00,100.7,100.74,100.68,100.73,3533.0,82.5916,82.6244,82.5752,82.6162,3533.0
2017-10-04 10:50:00,100.73,100.74,100.7,100.7,3691.0,82.6162,82.6244,82.5916,82.5916,3691.0
2017-10-04 10:55:00,100.71,100.72,100.68,100.71,10287.0,82.5998,82.608,82.5752,82.5998,10287.0
2017-10-04 11:00:00,100.73,100.74,100.71,100.71,6116.0,82.6162,82.6244,82.5998,82.5998,6116.0
2017-10-04 11:05:00,100.71,100.73,100.7,100.73,10521.0,82.5998,82.6162,82.5916,82.6162,10521.0
2017-10-04 11:10:00,100.73,100.74,100.72,100.74,6022.0,82.6162,82.6244,82.608,82.6244,6022.0
2017-10-04 11:15:00,100.74,100.74,100.73,100.73,16060.0,82.6244,82.6244,82.6162,82.6162,16060.0
2017-10-04 11:20:00,100.73,100.74,100.71,100.73,8953.0,82.6162,82.6244,82.5998,82.6162,8953.0
2017-10-04 11:25:00,100.73,100.77,100.72,100.77,4624.0,82.6162,82.649,82.608,82.649,4624.0
2017-10-04 11:30:00,100.77,100.77,100.74,100.76,4448.0,82.649,82.649,82.6244,82.6408,4448.0
2017-10-04 11:35:00,100.75,100.78,100.75,100.78,4511.0,82.6326,82.6572,82.6326,82.6572,4511.0
2017-10-04 11:40:00,100.77,100.8,100.76,100.8,2765.0,82.649,82.6736,82.6408,82.6736,2765.0
2017-10-04 11:45:00,100.79,100.81,100.79,100.8,5466.0,82.6654,82.6818,82.6654,82.6736,5466.0
2017-10-04 11:50:00,100.8,100.86,100.8,100.85,9500.0,82.6736,82.7228,82.6736,82.7146,9500.0
2017-10-04 11:55:00,100.84,100.86,100.83,100.86,9290.0,82.7064,82.7228,82.6982,82.7228,9290.0
2017-10-04 12:00:00,100.87,100.88,100.85,100.86,9614.0,82.731,82.7392,82.7146,82.7228,9614.0
2017-10-04 12:05:00,100.86,100.88,100.86,100.88,3118.0,82.7228,82.7392,82.7228,82.7392,3118.0
2017-10-04 12:10:00,100.87,100.88,100.86,100.88,1600.0,82.731,82.7392,82.7228,82.7392,1600.0
2017-10-04 12:15:00,100.88,100.92,100.87,100.9,7616.0,82.7392,82.772,82.731,82.7556,7616.0
2017-10-04 12:20:00,100.9,100.91,100.89,100.89,3816.0,82.7556,82.7638,82.7474,82.7474,3816.0
2017-10-04 12:25:00,100.88,100.88,100.86,100.88,6046.0,82.7392,82.7392,82.7228,82.7392,6046.0
2017-10-04 12:30:00,100.88,100.88,100.86,100.87,5041.0,82.7392,82.7392,82.7228,82.731,5041.0
2017-10-04 12:35:00,100.87,100.87,100.85,100.87,10062.0,82.731,82.731,82.7146,82.731,10062.0
2017-10-04 12:40:00,100.86,100.87,100.83,100.84,3590.0,82.7228,82.731,82.6982,82.7064,3590.0
2017-10-04 12:45:00,100.83,100.83,100.81,100.83,12152.0,82.6982,82.6982,82.6818,82.6982,12152.0
2017-10-04 12:50:00,100.83,100.85,100.83,100.84,5625.0,82.6982,82.7146,82.6982,82.7064,5625.0
2017-10-04 12:55:00,100.84,100.85,100.82,100.83,1966.0,82.7064,82.7146,82.69,82.6982,1966.0
2017-10-04 13:00:00,100.83,100.86,100.82,100.85,5895.0,82.6982,82.7228,82.69,82.7146,5895.0
2017-10-04 13:05:00,100.86,100.87,100.85,100.86,8993.0,82.7228,82.731,82.7146,82.7228,8993.0
2017-10-04 13:10:00,100.85,100.86,100.85,100.85,4829.0,82.7146,82.7228,82.7146,82.7146,4829.0
2017-10-04 13:15:00,100.86,100.86,100.82,100.82,4913.0,82.7228,82.7228,82.69,82.69,4913.0
2017-10-04 13:20:00,100.83,100.85,100.82,100.84,6556.0,82.6982,82.7146,82.69,82.7064,6556.0
2017-10-04 13:25:00,100.83,100.86,100.83,100.85,13847.0,82.6982,82.7228,82.6982,82.7146,13847.0
2017-10-04 13:30:00,100.84,100.85,100.82,100.83,22635.0,82.7064,82.7146,82.69,82.6982,22635.0
2017-10-04 13:35:00,100.82,100.82,100.78,100.79,11960.0,82.69,82.69,82.6572,82.6654,11960.0
2017-10-04 13:40:00,100.78,100.79,100.76,100.76,15326.0,82.6572,82.6654,82.6408,82.6408,15326.0
2017-10-04 13:45:00,100.77,100.77,100.72,100.74,6030.0,82.649,82.649,82.608,82.6244,6030.0
2017-10-04 13:50:00,100.73,100.77,100.72,100.77,18732.0,82.6162,82.649,82.608,82.649,18732.0
2017-10-04 13:55:00,100.78,100.79,100.76,100.79,24293.0,82.6572,82.6654,82.6408,82.6654,24293.0
2017-10-04 14:00:00,100.79,100.8,100.77,100.8,8003.0,82.6654,82.6736,82.649,82.6736,8003.0
2017-10-04 14:05:00,100.79,100.8,100.76,100.77,7106.0,82.6654,82.6736,82.6408,82.649,7106.0
2017-10-04 14:10:00,100.78,100.78,100.76,100.77,7262.0,82.6572,82.6572,82.6408,82.649,7262.0
2017-10-04 14:15:00,100.77,100.78,100.75,100.77,275931.0,82.649,82.6572,82.6326,82.649,275931.0
2017-10-04 14:20:00,100.77,100.78,100.74,100.74,15617.0,82.649,82.6572,82.6244,82.6244,15617.0
2017-10-04 14:25:00,100.74,100.75,100.73,100.74,8691.0,82.6244,82.6326,82.6162,82.6244,8691.0
2017-10-04 14:30:00,100.76,100.77,100.75,100.76,5193.0,82.6408,82.649,82.6326,82.6408,5193.0
2017-10-04 14:35:00,100.76,100.77,100.75,100.77,8776.0,82.6408,82.649,82.6326,82.649,8776.0
2017-10-04 14:40:00,100.76,100.77,100.74,100.76,33047.0,82.6408,82.649,82.6244,82.6408,33047.0
2017-10-04 14:45:00,100.76,100.77,100.75,100.77,8394.0,82.6408,82.649,82.6326,82.649,8394.0
2017-10-04 14:50:00,100.76,100.8,100.76,100.8,7848.0,82.6408,82.6736,82.6408,82.6736,7848.0
2017-10-04 14:55:00,100.8,100.81,100.78,100.79,23497.0,82.6736,82.6818,82.6572,82.6654,23497.0
2017-10-04 15:00:00,100.79,100.8,100.78,100.79,18419.0,82.6654,82.6736,82.6572,82.6654,18419.0
2017-10-04 15:05:00,100.79,100.79,100.78,100.79,6418.0,82.6654,82.6654,82.6572,82.6654,6418.0
2017-10-04 15:10:00,100.8,100.8,100.79,100.79,6351.0,82.6736,82.6736,82.6654,82.6654,6351.0
2017-10-04 15:15:00,100.79,100.81,100.78,100.8,21210.0,82.6654,82.6818,82.6572,82.6736,21210.0
2017-10-04 15:20:00,100.8,100.82,100.79,100.82,7659.0,82.6736,82.69,82.6654,82.69,7659.0
2017-10-04 15:25:00,100.81,100.82,100.78,100.78,7377.0,82.6818,82.69,82.6572,82.6572,7377.0
2017-10-04 15:30:00,100.79,100.79,100.77,100.78,15319.0,82.6654,82.6654,82.649,82.6572,15319.0
2017-10-04 15:35:00,100.77,100.79,100.75,100.77,2811.0,82.649,82.6654,82.6326,82.649,2811.0
2017-10-04 15:40:00,100.76,100.77,100.73,100.74,22463.0,82.6408,82.649,82.6162,82.6244,22463.0
2017-10-04 15:45:00,100.73,100.75,100.73,100.73,6042.0,82.6162,82.6326,82.6162,82.6162,6042.0
2017-10-04 15:50:00,100.74,100.75,100.71,100.73,27381.0,82.6244,82.6326,82.5998,82.6162,27381.0
2017-10-04 15:55:00,100.74,100.78,100.73,100.78,22407.0,82.6244,82.6572,82.6162,82.6572,22407.0
2017-10-05 09:30:00,100.87,100.9,100.8,100.83,27680.0,82.731,82.7556,82.6736,82.6982,27680.0
2017-10-05 09:35:00,100.85,100.92,100.85,100.91,25601.0,82.7146,82.772,82.7146,82.7638,25601.0
2017-10-05 09:40:00,100.9,100.93,100.88,100.93,3391.0,82.7556,82.7802,82.7392,82.7802,3391.0
2017-10-05 09:45:00,100.94,100.96,100.9,100.95,23069.0,82.7884,82.8048,82.7556,82.7966,23069.0
2017-10-05 09:50:00,100.96,100.99,100.95,100.99,1300.0,82.8048,82.8294,82.7966,82.8294,1300.0
2017-10-05 09:55:00,100.99,101.0,100.94,100.95,4009.0,82.8294,82.8376,82.7884,82.7966,4009.0
2017-10-05 10:00:00,100.96,100.98,100.92,100.94,8652.0,82.8048,82.8212,82.772,82.7884,8652.0
2017-10-05 10:05:00,100.94,100.95,100.93,100.95,20003.0,82.7884,82.7966,82.7802,82.7966,20003.0
2017-10-05 10:10:00,100.96,100.99,100.96,100.96,7266.0,82.8048,82.8294,82.8048,82.8048,7266.0
2017-10-05 10:15:00,100.97,100.99,100.96,100.97,3288.0,82.813,82.8294,82.8048,82.813,3288.0
2017-10-05 10:20:00,100.99,100.99,100.96,100.97,3826.0,82.8294,82.8294,82.8048,82.813,3826.0
2017-10-05 10:25:00,100.97,100.98,100.96,100.97,7043.0,82.813,82.8212,82.8048,82.813,7043.0
2017-10-05 10:30:00,100.95,100.97,100.93,100.96,7354.0,82.7966,82.813,82.7802,82.8048,7354.0
2017-10-05 10:35:00,100.95,101.01,100.95,101.0,3164.0,82.7966,82.8458,82.7966,82.8376,3164.0
2017-10-05 10:40:00,101.01,101.02,100.99,101.0,6228.0,82.8458,82.854,82.8294,82.8376,6228.0
2017-10-05 10:45:00,100.99,101.01,100.99,101.0,2346.0,82.8294,82.8458,82.8294,82.8376,2346.0
2017-10-05 10:50:00,101.01,101.01,100.99,101.01,3014.0,82.8458,82.8458,82.8294,82.8458,3014.0
2017-10-05 10:55:00,101.01,101.01,100.98,101.0,2707.0,82.8458,82.8458,82.8212,82.8376,2707.0
2017-10-05 11:00:00,101.01,101.03,101.0,101.03,3299.0,82.8458,82.8622,82.8376,82.8622,3299.0
2017-10-05 11:05:00,101.03,101.04,101.01,101.01,5703.0,82.8622,82.8704,82.8458,82.8458,5703.0
2017-10-05 11:10:00,101.01,101.04,101.01,101.03,4326.0,82.8458,82.8704,82.8458,82.8622,4326.0
2017-10-05 11:15:00,101.03,101.05,101.03,101.05,6676.0,82.8622,82.8786,82.8622,82.8786,6676.0
2017-10-05 11:20:00,101.03,101.05,101.03,101.04,9230.0,82.8622,82.8786,82.8622,82.8704,9230.0
2017-10-05 11:25:00,101.03,101.07,101.03,101.05,3626.0,82.8622,82.895,82.8622,82.8786,3626.0
2017-10-05 11:30:00,101.05,101.08,101.04,101.08,14578.0,82.8786,82.9032,82.8704,82.9032,14578.0
2017-10-05 11:35:00,101.08,101.11,101.08,101.11,6640.0,82.9032,82.9278,82.9032,82.9278,6640.0
2017-10-05 11:40:00,101.11,101.14,101.1,101.14,14563.0,82.9278,82.9524,82.9196,82.9524,14563.0
2017-10-05 11:45:00,101.14,101.18,101.14,101.18,5043.0,82.9524,82.9852,82.9524,82.9852,5043.0
2017-10-05 11:50:00,101.18,101.22,101.18,101.22,5000.0,82.9852,83.0181,82.9852,83.0181,5000.0
2017-10-05 11:55:00,101.22,101.22,101.21,101.22,2340.0,83.0181,83.0181,83.0099,83.0181,2340.0
2017-10-05 12:00:00,101.22,101.24,101.21,101.23,7712.0,83.0181,83.0345,83.0099,83.0263,7712.0
2017-10-05 12:05:00,101.23,101.24,101.22,101.24,4719.0,83.0263,83.0345,83.0181,83.0345,4719.0
2017-10-05 12:10:00,101.25,101.27,101.24,101.26,7003.0,83.0427,83.0591,83.0345,83.0509,7003.0
2017-10-05 12:15:00,101.26,101.31,101.25,101.31,3336.0,83.0509,83.0919,83.0427,83.0919,3336.0
2017-10-05 12:20:00,101.3,101.33,101.3,101.33,6072.0,83.0837,83.1083,83.0837,83.1083,6072.0
2017-10-05 12:25:00,101.34,101.34,101.28,101.29,7165.0,83.1165,83.1165,83.0673,83.0755,7165.0
2017-10-05 12:30:00,101.3,101.3,101.25,101.26,5695.0,83.0837,83.0837,83.0427,83.0509,5695.0
2017-10-05 12:35:00,101.27,101.27,101.25,101.26,9112.0,83.0591,83.0591,83.0427,83.0509,9112.0
2017-10-05 12:40:00,101.26,101.26,101.22,101.23,5095.0,83.0509,83.0509,83.0181,83.0263,5095.0
2017-10-05 12:45:00,101.24,101.28,101.23,101.28,9815.0,83.0345,83.0673,83.0263,83.0673,9815.0
2017-10-05 12:50:00,101.28,101.28,101.26,101.27,14049.0,83.0673,83.0673,83.0509,83.0591,14049.0
2017-10-05 12:55:00,101.27,101.27,101.24,101.25,4266.0,83.0591,83.0591,83.0345,83.0427,4266.0
2017-10-05 13:00:00,101.27,101.29,101.26,101.29,4267.0,83.0591,83.0755,83.0509,83.0755,4267.0
2017-10-05 13:05:00,101.3,101.34,101.29,101.32,2027.0,83.0837,83.1165,83.0755,83.1001,2027.0
2017-10-05 13:10:00,101.33,101.33,101.3,101.3,3008.0,83.1083,83.1083,83.0837,83.0837,3008.0
2017-10-05 13:15:00,101.32,101.32,101.3,101.31,59546.0,83.1001,83.1001,83.0837,83.0919,59546.0
2017-10-05 13:20:00,101.31,101.34,101.3,101.34,21209.0,83.0919,83.1165,83.0837,83.1165,21209.0
2017-10-05 13:25:00,101.33,101.34,101.31,101.33,5161.0,83.1083,83.1165,83.0919,83.1083,5161.0
2017-10-05 13:30:00,101.33,101.33,101.3,101.3,1204.0,83.1083,83.1083,83.0837,83.0837,1204.0
2017-10-05 13:35:00,101.31,101.33,101.3,101.32,3190.0,83.0919,83.1083,83.0837,83.1001,3190.0
2017-10-05 13:40:00,101.32,101.33,101.29,101.29,5816.0,83.1001,83.1083,83.0755,83.0755,5816.0
2017-10-05 13:45:00,101.3,101.32,101.3,101.3,11489.0,83.0837,83.1001,83.0837,83.0837,11489.0
2017-10-05 13:50:00,101.3,101.32,101.3,101.32,11662.0,83.0837,83.1001,83.0837,83.1001,11662.0
2017-10-05 13:55:00,101.31,101.32,101.3,101.31,25537.0,83.0919,83.1001,83.0837,83.0919,25537.0
2017-10-05 14:00:00,101.31,101.31,101.3,101.31,3817.0,83.0919,83.0919,83.0837,83.0919,3817.0
2017-10-05 14:05:00,101.31,101.32,101.3,101.31,4842.0,83.0919,83.1001,83.0837,83.0919,4842.0
2017-10-05 14:10:00,101.31,101.31,101.3,101.31,5251.0,83.0919,83.0919,83.0837,83.0919,5251.0
2017-10-05 14:15:00,101.31,101.31,101.29,101.29,14185.0,83.0919,83.0919,83.0755,83.0755,14185.0
2017-10-05 14:20:00,101.29,101.31,101.28,101.3,13519.0,83.0755,83.0919,83.0673,83.0837,13519.0
2017-10-05 14:25:00,101.31,101.31,101.27,101.27,7068.0,83.0919,83.0919,83.0591,83.0591,7068.0
2017-10-05 14:30:00,101.27,101.28,101.26,101.27,13421.0,83.0591,83.0673,83.0509,83.0591,13421.0
2017-10-05 14:35:00,101.27,101.27,101.26,101.26,6353.0,83.0591,83.0591,83.0509,83.0509,6353.0
2017-10-05 14:40:00,101.27,101.28,101.26,101.27,12004.0,83.0591,83.0673,83.0509,83.0591,12004.0
2017-10-05 14:45:00,101.27,101.28,101.26,101.27,6594.0,83.0591,83.0673,83.0509,83.0591,6594.0
2017-10-05 14:50:00,101.28,101.28,101.25,101.26,4350.0,83.0673,83.0673,83.0427,83.0509,4350.0
2017-10-05 14:55:00,101.26,101.28,101.25,101.27,11547.0,83.0509,83.0673,83.0427,83.0591,11547.0
2017-10-05 15:00:00,101.28,101.31,101.28,101.3,6719.0,83.0673,83.0919,83.0673,83.0837,6719.0
2017-10-05 15:05:00,101.29,101.3,101.28,101.29,3398.0,83.0755,83.0837,83.0673,83.0755,3398.0
2017-10-05 15:10:00,101.29,101.29,101.28,101.28,3747.0,83.0755,83.0755,83.0673,83.0673,3747.0
2017-10-05 15:15:00,101.28,101.29,101.27,101.28,9050.0,83.0673,83.0755,83.0591,83.0673,9050.0
2017-10-05 15:20:00,101.27,101.27,101.24,101.26,11614.0,83.0591,83.0591,83.0345,83.0509,11614.0
2017-10-05 15:25:00,101.26,101.26,101.23,101.24,14895.0,83.0509,83.0509,83.0263,83.0345,14895.0
2017-10-05 15:30:00,101.23,101.24,101.22,101.23,9541.0,83.0263,83.0345,83.0181,83.0263,9541.0
2017-10-05 15:35:00,101.23,101.25,101.23,101.24,3820.0,83.0263,83.0427,83.0263,83.0345,3820.0
2017-10-05 15:40:00,101.25,101.26,101.24,101.26,9238.0,83.0427,83.0509,83.0345,83.0509,9238.0
2017-10-05 15:45:00,101.27,101.27,101.25,101.25,9562.0,83.0591,83.0591,83.0427,83.0427,9562.0
2017-10-05 15:50:00,101.25,101.26,101.22,101.23,5397.0,83.0427,83.0509,83.0181,83.0263,5397.0
2017-10-05 15:55:00,101.23,101.28,101.23,101.28,31688.0,83.0263,83.0673,83.0263,83.0673,31688.0
2017-10-06 09:30:00,101.16,101.21,101.15,101.15,25824.0,82.9688,83.0099,82.9606,82.9606,25824.0
2017-10-06 09:35:00,101.14,101.21,101.13,101.17,48513.0,82.9524,83.0099,82.9442,82.977,48513.0
2017-10-06 09:40:00,101.19,101.21,101.17,101.17,2321.0,82.9934,83.0099,82.977,82.977,2321.0
2017-10-06 09:45:00,101.14,101.15,101.12,101.12,2143.0,82.9524,82.9606,82.936,82.936,2143.0
2017-10-06 09:50:00,101.13,101.16,101.11,101.14,3676.0,82.9442,82.9688,82.9278,82.9524,3676.0
2017-10-06 09:55:00,101.14,101.18,101.13,101.18,2722.0,82.9524,82.9852,82.9442,82.9852,2722.0
2017-10-06 10:00:00,101.17,101.21,101.16,101.21,24198.0,82.977,83.0099,82.9688,83.0099,24198.0
2017-10-06 10:05:00,101.2,101.2,101.17,101.18,8365.0,83.0016,83.0016,82.977,82.9852,8365.0
2017-10-06 10:10:00,101.19,101.21,101.18,101.2,2218.0,82.9934,83.0099,82.9852,83.0016,2218.0
2017-10-06 10:15:00,101.2,101.2,101.16,101.17,4593.0,83.0016,83.0016,82.9688,82.977,4593.0
2017-10-06 10:20:00,101.19,101.19,101.17,101.17,3158.0,82.9934,82.9934,82.977,82.977,3158.0
2017-10-06 10:25:00,101.18,101.18,101.17,101.18,1620.0,82.9852,82.9852,82.977,82.9852,1620.0
2017-10-06 10:30:00,101.19,101.19,101.1,101.1,5600.0,82.9934,82.9934,82.9196,82.9196,5600.0
2017-10-06 10:35:00,101.08,101.08,101.05,101.05,2482.0,82.9032,82.9032,82.8786,82.8786,2482.0
2017-10-06 10:40:00,101.07,101.09,101.05,101.08,20209.0,82.895,82.9114,82.8786,82.9032,20209.0
2017-10-06 10:45:00,101.09,101.1,101.05,101.05,8970.0,82.9114,82.9196,82.8786,82.8786,8970.0
2017-10-06 10:50:00,101.05,101.06,101.03,101.03,14877.0,82.8786,82.8868,82.8622,82.8622,14877.0
2017-10-06 10:55:00,101.02,101.03,100.99,101.02,30633.0,82.854,82.8622,82.8294,82.854,30633.0
2017-10-06 11:00:00,101.0,101.03,101.0,101.0,12646.0,82.8376,82.8622,82.8376,82.8376,12646.0
2017-10-06 11:05:00,101.0,101.01,100.98,100.98,4256.0,82.8376,82.8458,82.8212,82.8212,4256.0
2017-10-06 11:10:00,100.98,101.01,100.98,101.01,7146.0,82.8212,82.8458,82.8212,82.8458,7146.0
2017-10-06 11:15:00,101.02,101.03,101.0,101.02,16789.0,82.854,82.8622,82.8376,82.854,16789.0
2017-10-06 11:20:00,101.01,101.04,101.01,101.01,95110.0,82.8458,82.8704,82.8458,82.8458,95110.0
2017-10-06 11:25:00,101.03,101.04,101.01,101.03,7243.0,82.8622,82.8704,82.8458,82.8622,7243.0
2017-10-06 11:30:00,101.04,101.04,101.03,101.03,7890.0,82.8704,82.8704,82.8622,82.8622,7890.0
2017-10-06 11:35:00,101.04,101.05,101.02,101.03,14401.0,82.8704,82.8786,82.854,82.8622,14401.0
2017-10-06 11:40:00,101.02,101.04,100.93,100.94,9963.0,82.854,82.8704,82.7802,82.7884,9963.0
2017-10-06 11:45:00,100.96,100.97,100.95,100.96,3290.0,82.8048,82.813,82.7966,82.8048,3290.0
2017-10-06 11:50:00,100.96,100.96,100.92,100.94,12952.0,82.8048,82.8048,82.772,82.7884,12952.0
2017-10-06 11:55:00,100.94,100.95,100.92,100.92,5231.0,82.7884,82.7966,82.772,82.772,5231.0
2017-10-06 12:00:00,100.9,100.93,100.89,100.93,12810.0,82.7556,82.7802,82.7474,82.7802,12810.0
2017-10-06 12:05:00,100.92,100.95,100.92,100.93,7171.0,82.772,82.7966,82.772,82.7802,7171.0
2017-10-06 12:10:00,100.91,100.93,100.88,100.91,12131.0,82.7638,82.7802,82.7392,82.7638,12131.0
2017-10-06 12:15:00,100.91,100.92,100.89,100.92,3652.0,82.7638,82.772,82.7474,82.772,3652.0
2017-10-06 12:20:00,100.93,100.93,100.88,100.9,2738.0,82.7802,82.7802,82.7392,82.7556,2738.0
2017-10-06 12:25:00,100.9,100.91,100.89,100.9,3315.0,82.7556,82.7638,82.7474,82.7556,3315.0
2017-10-06 12:30:00,100.91,100.95,100.9,100.94,13676.0,82.7638,82.7966,82.7556,82.7884,13676.0
2017-10-06 12:35:00,100.94,100.96,100.93,100.96,1774.0,82.7884,82.8048,82.7802,82.8048,1774.0
2017-10-06 12:40:00,100.95,100.99,100.95,100.98,3323.0,82.7966,82.8294,82.7966,82.8212,3323.0
2017-10-06 12:45:00,100.98,100.98,100.96,100.97,6326.0,82.8212,82.8212,82.8048,82.813,6326.0
2017-10-06 12:50:00,100.97,100.97,100.95,100.95,3469.0,82.813,82.813,82.7966,82.7966,3469.0
2017-10-06 12:55:00,100.96,100.97,100.95,100.95,2189.0,82.8048,82.813,82.7966,82.7966,2189.0
2017-10-06 13:00:00,100.95,100.96,100.9,100.9,12204.0,82.7966,82.8048,82.7556,82.7556,12204.0
2017-10-06 13:05:00,100.9,100.95,100.9,100.94,12671.0,82.7556,82.7966,82.7556,82.7884,12671.0
2017-10-06 13:10:00,100.92,100.95,100.92,100.94,2184.0,82.772,82.7966,82.772,82.7884,2184.0
2017-10-06 13:15:00,100.95,100.97,100.94,100.97,7081.0,82.7966,82.813,82.7884,82.813,7081.0
2017-10-06 13:20:00,100.98,100.98,100.95,100.95,17110.0,82.8212,82.8212,82.7966,82.7966,17110.0
2017-10-06 13:25:00,100.97,100.98,100.96,100.96,14779.0,82.813,82.8212,82.8048,82.8048,14779.0
2017-10-06 13:30:00,100.96,100.97,100.96,100.97,5857.0,82.8048,82.813,82.8048,82.813,5857.0
2017-10-06 13:35:00,100.97,100.97,100.95,100.96,11877.0,82.813,82.813,82.7966,82.8048,11877.0
2017-10-06 13:40:00,100.94,100.98,100.94,100.97,3399.0,82.7884,82.8212,82.7884,82.813,3399.0
2017-10-06 13:45:00,100.98,100.98,100.94,100.97,3942.0,82.8212,82.8212,82.7884,82.813,3942.0
2017-10-06 13:50:00,100.97,100.97,100.96,100.97,9844.0,82.813,82.813,82.8048,82.813,9844.0
2017-10-06 13:55:00,100.96,100.98,100.94,100.95,7641.0,82.8048,82.8212,82.7884,82.7966,7641.0
2017-10-06 14:00:00,100.96,100.96,100.95,100.96,6555.0,82.8048,82.8048,82.7966,82.8048,6555.0
2017-10-06 14:05:00,100.97,100.99,100.96,100.98,20957.0,82.813,82.8294,82.8048,82.8212,20957.0
2017-10-06 14:10:00,100.99,101.01,100.98,101.0,12850.0,82.8294,82.8458,82.8212,82.8376,12850.0
2017-10-06 14:15:00,101.0,101.02,101.0,101.02,6802.0,82.8376,82.854,82.8376,82.854,6802.0
2017-10-06 14:20:00,101.02,101.02,101.0,101.0,6254.0,82.854,82.854,82.8376,82.8376,6254.0
2017-10-06 14:25:00,101.01,101.03,101.0,101.01,9080.0,82.8458,82.8622,82.8376,82.8458,9080.0
2017-10-06 14:30:00,101.01,101.02,100.99,100.99,12608.0,82.8458,82.854,82.8294,82.8294,12608.0
2017-10-06 14:35:00,100.99,101.01,100.99,101.01,24191.0,82.8294,82.8458,82.8294,82.8458,24191.0
2017-10-06 14:40:00,101.0,101.02,101.0,101.01,22185.0,82.8376,82.854,82.8376,82.8458,22185.0
2017-10-06 14:45:00,101.02,101.05,101.01,101.04,23996.0,82.854,82.8786,82.8458,82.8704,23996.0
2017-10-06 14:50:00,101.04,101.06,101.03,101.06,37021.0,82.8704,82.8868,82.8622,82.8868,37021.0
2017-10-06 14:55:00,101.06,101.06,101.04,101.06,12927.0,82.8868,82.8868,82.8704,82.8868,12927.0
2017-10-06 15:00:00,101.05,101.06,101.03,101.04,16874.0,82.8786,82.8868,82.8622,82.8704,16874.0
2017-10-06 15:05:00,101.03,101.04,101.02,101.04,12251.0,82.8622,82.8704,82.854,82.8704,12251.0
2017-10-06 15:10:00,101.03,101.04,101.02,101.04,31229.0,82.8622,82.8704,82.854,82.8704,31229.0
2017-10-06 15:15:00,101.04,101.07,101.03,101.07,14373.0,82.8704,82.895,82.8622,82.895,14373.0
2017-10-06 15:20:00,101.06,101.07,101.04,101.05,11196.0,82.8868,82.895,82.8704,82.8786,11196.0
2017-10-06 15:25:00,101.05,101.05,101.02,101.05,9430.0,82.8786,82.8786,82.854,82.8786,9430.0
2017-10-06 15:30:00,101.04,101.05,101.01,101.02,20166.0,82.8704,82.8786,82.8458,82.854,20166.0
2017-10-06 15:35:00,101.02,101.04,101.02,101.04,7188.0,82.854,82.8704,82.854,82.8704,7188.0
2017-10-06 15:40:00,101.04,101.06,101.03,101.04,39039.0,82.8704,82.8868,82.8622,82.8704,39039.0
2017-10-06 15:45:00,101.04,101.08,101.04,101.05,19568.0,82.8704,82.9032,82.8704,82.8786,19568.0
2017-10-06 15:50:00,101.04,101.06,101.01,101.03,25505.0,82.8704,82.8868,82.8458,82.8622,25505.0
2017-10-06 15:55:00,101.03,101.11,101.02,101.1,40318.0,82.8622,82.9278,82.854,82.9196,40318.0
2017-10-09 09:30:00,101.21,101.22,101.13,101.2,32178.0,83.0099,83.0181,82.9442,83.0016,32178.0
2017-10-09 09:35:00,101.22,101.25,101.16,101.16,24364.0,83.0181,83.0427,82.9688,82.9688,24364.0
2017-10-09 09:40:00,101.15,101.15,101.07,101.07,25569.0,82.9606,82.9606,82.895,82.895,25569.0
2017-10-09 09:45:00,101.04,101.06,100.98,100.99,6818.0,82.8704,82.8868,82.8212,82.8294,6818.0
2017-10-09 09:50:00,100.98,100.98,100.96,100.97,807.0,82.8212,82.8212,82.8048,82.813,807.0
2017-10-09 09:55:00,100.96,100.96,100.93,100.94,12699.0,82.8048,82.8048,82.7802,82.7884,12699.0
2017-10-09 10:00:00,100.95,100.96,100.93,100.93,9104.0,82.7966,82.8048,82.7802,82.7802,9104.0
2017-10-09 10:05:00,100.95,100.96,100.93,100.93,3349.0,82.7966,82.8048,82.7802,82.7802,3349.0
2017-10-09 10:10:00,100.92,100.94,100.91,100.93,2869.0,82.772,82.7884,82.7638,82.7802,2869.0
2017-10-09 10:15:00,100.94,100.94,100.92,100.93,1612.0,82.7884,82.7884,82.772,82.7802,1612.0
2017-10-09 10:20:00,100.94,100.95,100.91,100.92,2599.0,82.7884,82.7966,82.7638,82.772,2599.0
2017-10-09 10:25:00,100.9,100.91,100.88,100.89,8088.0,82.7556,82.7638,82.7392,82.7474,8088.0
2017-10-09 10:30:00,100.89,100.93,100.89,100.91,2816.0,82.7474,82.7802,82.7474,82.7638,2816.0
2017-10-09 10:35:00,100.93,100.94,100.92,100.92,1299.0,82.7802,82.7884,82.772,82.772,1299.0
2017-10-09 10:40:00,100.93,100.93,100.87,100.87,3820.0,82.7802,82.7802,82.731,82.731,3820.0
2017-10-09 10:45:00,100.87,100.88,100.84,100.87,32859.0,82.731,82.7392,82.7064,82.731,32859.0
2017-10-09 10:50:00,100.88,100.9,100.87,100.9,3725.0,82.7392,82.7556,82.731,82.7556,3725.0
2017-10-09 10:55:00,100.9,100.92,100.89,100.92,1982.0,82.7556,82.772,82.7474,82.772,1982.0
2017-10-09 11:00:00,100.91,100.92,100.91,100.91,5011.0,82.7638,82.772,82.7638,82.7638,5011.0
2017-10-09 11:05:00,100.91,100.92,100.89,100.9,2194.0,82.7638,82.772,82.7474,82.7556,2194.0
2017-10-09 11:10:00,100.89,100.9,100.88,100.9,780.0,82.7474,82.7556,82.7392,82.7556,780.0
2017-10-09 11:15:00,100.9,100.92,100.88,100.92,7814.0,82.7556,82.772,82.7392,82.772,7814.0
2017-10-09 11:20:00,100.91,100.93,100.91,100.92,7951.0,82.7638,82.7802,82.7638,82.772,7951.0
2017-10-09 11:25:00,100.92,100.94,100.9,100.94,5777.0,82.772,82.7884,82.7556,82.7884,5777.0
2017-10-09 11:30:00,100.93,100.95,100.93,100.95,3416.0,82.7802,82.7966,82.7802,82.7966,3416.0
2017-10-09 11:35:00,100.94,100.95,100.92,100.93,2008.0,82.7884,82.7966,82.772,82.7802,2008.0
2017-10-09 11:40:00,100.93,100.93,100.91,100.92,7393.0,82.7802,82.7802,82.7638,82.772,7393.0
2017-10-09 11:45:00,100.93,100.93,100.91,100.91,4286.0,82.7802,82.7802,82.7638,82.7638,4286.0
2017-10-09 11:50:00,100.92,100.93,100.91,100.92,1584.0,82.772,82.7802,82.7638,82.772,1584.0
2017-10-09 11:55:00,100.93,100.93,100.92,100.93,1475.0,82.7802,82.7802,82.772,82.7802,1475.0
2017-10-09 12:00:00,100.94,100.94,100.91,100.91,4602.0,82.7884,82.7884,82.7638,82.7638,4602.0
2017-10-09 12:05:00,100.91,100.91,100.88,100.88,2499.0,82.7638,82.7638,82.7392,82.7392,2499.0
2017-10-09 12:10:00,100.88,100.89,100.87,100.87,2515.0,82.7392,82.7474,82.731,82.731,2515.0
2017-10-09 12:15:00,100.86,100.88,100.86,100.87,10730.0,82.7228,82.7392,82.7228,82.731,10730.0
2017-10-09 12:20:00,100.88,100.89,100.87,100.88,1664.0,82.7392,82.7474,82.731,82.7392,1664.0
2017-10-09 12:25:00,100.89,100.9,100.88,100.89,2187.0,82.7474,82.7556,82.7392,82.7474,2187.0
2017-10-09 12:30:00,100.9,100.9,100.88,100.89,7756.0,82.7556,82.7556,82.7392,82.7474,7756.0
2017-10-09 12:35:00,100.89,100.9,100.85,100.86,6764.0,82.7474,82.7556,82.7146,82.7228,6764.0
2017-10-09 12:40:00,100.86,100.87,100.85,100.87,7366.0,82.7228,82.731,82.7146,82.731,7366.0
2017-10-09 12:45:00,100.86,100.89,100.86,100.86,2882.0,82.7228,82.7474,82.7228,82.7228,2882.0
2017-10-09 12:50:00,100.87,100.88,100.85,100.87,4244.0,82.731,82.7392,82.7146,82.731,4244.0
2017-10-09 12:55:00,100.88,100.89,100.87,100.88,11741.0,82.7392,82.7474,82.731,82.7392,11741.0
2017-10-09 13:00:00,100.88,100.89,100.87,100.88,1610.0,82.7392,82.7474,82.731,82.7392,1610.0
2017-10-09 13:05:00,100.87,100.89,100.87,100.88,3057.0,82.731,82.7474,82.731,82.7392,3057.0
2017-10-09 13:10:00,100.88,100.91,100.87,100.91,1790.0,82.7392,82.7638,82.731,82.7638,1790.0
2017-10-09 13:15:00,100.91,100.91,100.9,100.91,1769.0,82.7638,82.7638,82.7556,82.7638,1769.0
2017-10-09 13:20:00,100.9,100.91,100.89,100.9,1903.0,82.7556,82.7638,82.7474,82.7556,1903.0
2017-10-09 13:25:00,100.92,100.92,100.91,100.91,2999.0,82.772,82.772,82.7638,82.7638,2999.0
2017-10-09 13:30:00,100.91,100.92,100.89,100.89,14178.0,82.7638,82.772,82.7474,82.7474,14178.0
2017-10-09 13:35:00,100.9,100.9,100.89,100.89,12253.0,82.7556,82.7556,82.7474,82.7474,12253.0
2017-10-09 13:40:00,100.9,100.9,100.89,100.9,2225.0,82.7556,82.7556,82.7474,82.7556,2225.0
2017-10-09 13:45:00,100.9,100.95,100.9,100.94,1165.0,82.7556,82.7966,82.7556,82.7884,1165.0
2017-10-09 13:50:00,100.94,100.94,100.93,100.93,2114.0,82.7884,82.7884,82.7802,82.7802,2114.0
2017-10-09 13:55:00,100.93,100.93,100.92,100.93,1204.0,82.7802,82.7802,82.772,82.7802,1204.0
2017-10-09 14:00:00,100.93,100.93,100.91,100.93,16595.0,82.7802,82.7802,82.7638,82.7802,16595.0
2017-10-09 14:05:00,100.92,100.93,100.91,100.93,3518.0,82.772,82.7802,82.7638,82.7802,3518.0
2017-10-09 14:10:00,100.93,100.93,100.91,100.92,5889.0,82.7802,82.7802,82.7638,82.772,5889.0
2017-10-09 14:15:00,100.91,100.91,100.9,100.91,3454.0,82.7638,82.7638,82.7556,82.7638,3454.0
2017-10-09 14:20:00,100.91,100.91,100.89,100.89,6580.0,82.7638,82.7638,82.7474,82.7474,6580.0
2017-10-09 14:25:00,100.89,100.9,100.88,100.89,4223.0,82.7474,82.7556,82.7392,82.7474,4223.0
2017-10-09 14:30:00,100.88,100.88,100.83,100.83,14391.0,82.7392,82.7392,82.6982,82.6982,14391.0
2017-10-09 14:35:00,100.83,100.85,100.82,100.85,15355.0,82.6982,82.7146,82.69,82.7146,15355.0
2017-10-09 14:40:00,100.85,100.87,100.84,100.86,40148.0,82.7146,82.731,82.7064,82.7228,40148.0
2017-10-09 14:45:00,100.86,100.87,100.85,100.85,6581.0,82.7228,82.731,82.7146,82.7146,6581.0
2017-10-09 14:50:00,100.85,100.85,100.83,100.83,7418.0,82.7146,82.7146,82.6982,82.6982,7418.0
2017-10-09 14:55:00,100.84,100.84,100.82,100.82,8853.0,82.7064,82.7064,82.69,82.69,8853.0
2017-10-09 15:00:00,100.81,100.82,100.78,100.78,5367.0,82.6818,82.69,82.6572,82.6572,5367.0
2017-10-09 15:05:00,100.78,100.78,100.75,100.76,4493.0,82.6572,82.6572,82.6326,82.6408,4493.0
2017-10-09 15:10:00,100.75,100.75,100.7,100.71,14168.0,82.6326,82.6326,82.5916,82.5998,14168.0
2017-10-09 15:15:00,100.71,100.75,100.71,100.74,17886.0,82.5998,82.6326,82.5998,82.6244,17886.0
2017-10-09 15:20:00,100.74,100.76,100.73,100.76,9778.0,82.6244,82.6408,82.6162,82.6408,9778.0
2017-10-09 15:25:00,100.75,100.79,100.75,100.79,11505.0,82.6326,82.6654,82.6326,82.6654,11505.0
2017-10-09 15:30:00,100.78,100.78,100.75,100.75,13487.0,82.6572,82.6572,82.6326,82.6326,13487.0
2017-10-09 15:35:00,100.76,100.77,100.73,100.75,15737.0,82.6408,82.649,82.6162,82.6326,15737.0
2017-10-09 15:40:00,100.75,100.75,100.72,100.73,9631.0,82.6326,82.6326,82.608,82.6162,9631.0
2017-10-09 15:45:00,100.74,100.74,100.7,100.71,11626.0,82.6244,82.6244,82.5916,82.5998,11626.0
2017-10-09 15:50:00,100.72,100.8,100.72,100.8,15755.0,82.608,82.6736,82.608,82.6736,15755.0
2017-10-09 15:55:00,100.8,100.85,100.79,100.84,34710.0,82.6736,82.7146,82.6654,82.7064,34710.0
2017-10-10 09:30:00,101.11,101.11,101.0,101.04,47950.0,82.9278,82.9278,82.8376,82.8704,47950.0
2017-10-10 09:35:00,101.05,101.15,101.03,101.15,16257.0,82.8786,82.9606,82.8622,82.9606,16257.0
2017-10-10 09:40:00,101.16,101.28,101.16,101.26,6269.0,82.9688,83.0673,82.9688,83.0509,6269.0
2017-10-10 09:45:00,101.25,101.27,101.24,101.24,5356.0,83.0427,83.0591,83.0345,83.0345,5356.0
2017-10-10 09:50:00,101.24,101.24,101.16,101.18,7738.0,83.0345,83.0345,82.9688,82.9852,7738.0
2017-10-10 09:55:00,101.2,101.21,101.19,101.19,225535.0,83.0016,83.0099,82.9934,82.9934,225535.0
2017-10-10 10:00:00,101.19,101.2,101.13,101.15,117333.0,82.9934,83.0016,82.9442,82.9606,117333.0
2017-10-10 10:05:00,101.15,101.15,101.08,101.08,7111.0,82.9606,82.9606,82.9032,82.9032,7111.0
2017-10-10 10:10:00,101.08,101.11,101.08,101.11,49580.0,82.9032,82.9278,82.9032,82.9278,49580.0
2017-10-10 10:15:00,101.11,101.13,101.04,101.04,12558.0,82.9278,82.9442,82.8704,82.8704,12558.0
2017-10-10 10:20:00,101.03,101.04,100.96,101.04,4769.0,82.8622,82.8704,82.8048,82.8704,4769.0
2017-10-10 10:25:00,101.03,101.07,101.02,101.07,3917.0,82.8622,82.895,82.854,82.895,3917.0
2017-10-10 10:30:00,101.07,101.08,101.02,101.03,3121.0,82.895,82.9032,82.854,82.8622,3121.0
2017-10-10 10:35:00,101.03,101.04,100.97,100.98,4450.0,82.8622,82.8704,82.813,82.8212,4450.0
2017-10-10 10:40:00,100.98,101.04,100.98,101.04,5512.0,82.8212,82.8704,82.8212,82.8704,5512.0
2017-10-10 10:45:00,101.05,101.05,101.03,101.04,6144.0,82.8786,82.8786,82.8622,82.8704,6144.0
2017-10-10 10:50:00,101.03,101.04,100.99,101.0,5918.0,82.8622,82.8704,82.8294,82.8376,5918.0
2017-10-10 10:55:00,101.01,101.04,101.01,101.04,9346.0,82.8458,82.8704,82.8458,82.8704,9346.0
2017-10-10 11:00:00,101.04,101.05,101.02,101.04,5194.0,82.8704,82.8786,82.854,82.8704,5194.0
2017-10-10 11:05:00,101.04,101.04,101.02,101.03,1066.0,82.8704,82.8704,82.854,82.8622,1066.0
2017-10-10 11:10:00,101.05,101.05,101.0,101.02,3647.0,82.8786,82.8786,82.8376,82.854,3647.0
2017-10-10 11:15:00,101.01,101.05,101.01,101.05,6148.0,82.8458,82.8786,82.8458,82.8786,6148.0
2017-10-10 11:20:00,101.05,101.05,101.01,101.02,3975.0,82.8786,82.8786,82.8458,82.854,3975.0
2017-10-10 11:25:00,101.02,101.02,100.99,101.02,2991.0,82.854,82.854,82.8294,82.854,2991.0
2017-10-10 11:30:00,101.03,101.06,101.02,101.05,25736.0,82.8622,82.8868,82.854,82.8786,25736.0
2017-10-10 11:35:00,101.04,101.04,101.01,101.01,24249.0,82.8704,82.8704,82.8458,82.8458,24249.0
2017-10-10 11:40:00,101.01,101.04,101.0,101.0,9761.0,82.8458,82.8704,82.8376,82.8376,9761.0
2017-10-10 11:45:00,101.01,101.03,100.98,101.02,6971.0,82.8458,82.8622,82.8212,82.854,6971.0
2017-10-10 11:50:00,101.02,101.04,101.02,101.04,1396.0,82.854,82.8704,82.854,82.8704,1396.0
2017-10-10 11:55:00,101.03,101.04,101.02,101.03,2511.0,82.8622,82.8704,82.854,82.8622,2511.0
2017-10-10 12:00:00,101.03,101.05,101.02,101.03,1766.0,82.8622,82.8786,82.854,82.8622,1766.0
2017-10-10 12:05:00,101.03,101.06,100.99,101.03,3844.0,82.8622,82.8868,82.8294,82.8622,3844.0
2017-10-10 12:10:00,101.01,101.02,100.99,101.02,2834.0,82.8458,82.854,82.8294,82.854,2834.0
2017-10-10 12:15:00,101.03,101.04,101.01,101.01,3790.0,82.8622,82.8704,82.8458,82.8458,3790.0
2017-10-10 12:20:00,101.01,101.05,101.01,101.03,5115.0,82.8458,82.8786,82.8458,82.8622,5115.0
2017-10-10 12:25:00,101.03,101.08,101.02,101.06,5338.0,82.8622,82.9032,82.854,82.8868,5338.0
2017-10-10 12:30:00,101.06,101.06,101.05,101.06,1883.0,82.8868,82.8868,82.8786,82.8868,1883.0
2017-10-10 12:35:00,101.06,101.08,101.05,101.08,6606.0,82.8868,82.9032,82.8786,82.9032,6606.0
2017-10-10 12:40:00,101.08,101.12,101.08,101.11,2876.0,82.9032,82.936,82.9032,82.9278,2876.0
2017-10-10 12:45:00,101.12,101.12,101.07,101.07,2449.0,82.936,82.936,82.895,82.895,2449.0
2017-10-10 12:50:00,101.06,101.08,101.05,101.07,10529.0,82.8868,82.9032,82.8786,82.895,10529.0
2017-10-10 12:55:00,101.07,101.09,101.06,101.09,4705.0,82.895,82.9114,82.8868,82.9114,4705.0
2017-10-10 13:00:00,101.08,101.1,101.08,101.1,6345.0,82.9032,82.9196,82.9032,82.9196,6345.0
2017-10-10 13:05:00,101.1,101.1,101.07,101.09,629.0,82.9196,82.9196,82.895,82.9114,629.0
2017-10-10 13:10:00,101.12,101.15,101.12,101.13,1739.0,82.936,82.9606,82.936,82.9442,1739.0
2017-10-10 13:15:00,101.13,101.14,101.11,101.12,12352.0,82.9442,82.9524,82.9278,82.936,12352.0
2017-10-10 13:20:00,101.12,101.13,101.11,101.13,4135.0,82.936,82.9442,82.9278,82.9442,4135.0
2017-10-10 13:25:00,101.12,101.13,101.11,101.13,4072.0,82.936,82.9442,82.9278,82.9442,4072.0
2017-10-10 13:30:00,101.12,101.14,101.1,101.11,10656.0,82.936,82.9524,82.9196,82.9278,10656.0
2017-10-10 13:35:00,101.14,101.14,101.08,101.14,3997.0,82.9524,82.9524,82.9032,82.9524,3997.0
2017-10-10 13:40:00,101.16,101.17,101.14,101.14,8677.0,82.9688,82.977,82.9524,82.9524,8677.0
2017-10-10 13:45:00,101.15,101.15,101.13,101.15,15848.0,82.9606,82.9606,82.9442,82.9606,15848.0
2017-10-10 13:50:00,101.15,101.16,101.12,101.16,4651.0,82.9606,82.9688,82.936,82.9688,4651.0
2017-10-10 13:55:00,101.15,101.16,101.12,101.12,4008.0,82.9606,82.9688,82.936,82.936,4008.0
2017-10-10 14:00:00,101.12,101.15,101.12,101.12,4482.0,82.936,82.9606,82.936,82.936,4482.0
2017-10-10 14:05:00,101.12,101.12,101.11,101.11,3408.0,82.936,82.936,82.9278,82.9278,3408.0
2017-10-10 14:10:00,101.11,101.11,101.07,101.09,13850.0,82.9278,82.9278,82.895,82.9114,13850.0
2017-10-10 14:15:00,101.09,101.1,101.07,101.07,8462.0,82.9114,82.9196,82.895,82.895,8462.0
2017-10-10 14:20:00,101.08,101.1,101.07,101.09,5505.0,82.9032,82.9196,82.895,82.9114,5505.0
2017-10-10 14:25:00,101.1,101.1,101.09,101.1,8705.0,82.9196,82.9196,82.9114,82.9196,8705.0
2017-10-10 14:30:00,101.1,101.12,101.1,101.12,4620.0,82.9196,82.936,82.9196,82.936,4620.0
2017-10-10 14:35:00,101.11,101.11,101.09,101.1,6317.0,82.9278,82.9278,82.9114,82.9196,6317.0
2017-10-10 14:40:00,101.11,101.11,101.09,101.1,3217.0,82.9278,82.9278,82.9114,82.9196,3217.0
2017-10-10 14:45:00,101.1,101.12,101.09,101.11,3547.0,82.9196,82.936,82.9114,82.9278,3547.0
2017-10-10 14:50:00,101.11,101.11,101.09,101.09,2267.0,82.9278,82.9278,82.9114,82.9114,2267.0
2017-10-10 14:55:00,101.09,101.11,101.08,101.08,5531.0,82.9114,82.9278,82.9032,82.9032,5531.0
2017-10-10 15:00:00,101.08,101.12,101.08,101.1,13683.0,82.9032,82.936,82.9032,82.9196,13683.0
2017-10-10 15:05:00,101.1,101.12,101.1,101.1,7279.0,82.9196,82.936,82.9196,82.9196,7279.0
2017-10-10 15:10:00,101.11,101.11,101.09,101.09,5788.0,82.9278,82.9278,82.9114,82.9114,5788.0
2017-10-10 15:15:00,101.09,101.1,101.08,101.08,6779.0,82.9114,82.9196,82.9032,82.9032,6779.0
2017-10-10 15:20:00,101.08,101.1,101.07,101.1,12666.0,82.9032,82.9196,82.895,82.9196,12666.0
2017-10-10 15:25:00,101.1,101.11,101.07,101.08,6676.0,82.9196,82.9278,82.895,82.9032,6676.0
2017-10-10 15:30:00,101.08,101.12,101.08,101.1,9639.0,82.9032,82.936,82.9032,82.9196,9639.0
2017-10-10 15:35:00,101.09,101.1,101.07,101.09,6607.0,82.9114,82.9196,82.895,82.9114,6607.0
2017-10-10 15:40:00,101.09,101.09,101.05,101.09,4732.0,82.9114,82.9114,82.8786,82.9114,4732.0
2017-10-10 15:45:00,101.08,101.11,101.06,101.11,8896.0,82.9032,82.9278,82.8868,82.9278,8896.0
2017-10-10 15:50:00,101.12,101.13,101.09,101.1,12366.0,82.936,82.9442,82.9114,82.9196,12366.0
2017-10-10 15:55:00,101.1,101.18,101.1,101.16,32267.0,82.9196,82.9852,82.9196,82.9688,32267.0
2017-10-11 09:30:00,101.11,101.15,101.09,101.13,27990.0,82.9278,82.9606,82.9114,82.9442,27990.0
2017-10-11 09:35:00,101.11,101.11,101.04,101.05,2742.0,82.9278,82.9278,82.8704,82.8786,2742.0
2017-10-11 09:40:00,101.05,101.05,101.01,101.05,8896.0,82.8786,82.8786,82.8458,82.8786,8896.0
2017-10-11 09:45:00,101.06,101.08,101.04,101.07,33631.0,82.8868,82.9032,82.8704,82.895,33631.0
2017-10-11 09:50:00,101.07,101.07,100.99,101.01,5114.0,82.895,82.895,82.8294,82.8458,5114.0
2017-10-11 09:55:00,101.01,101.04,101.0,101.0,2843.0,82.8458,82.8704,82.8376,82.8376,2843.0
2017-10-11 10:00:00,101.01,101.03,100.98,101.01,22538.0,82.8458,82.8622,82.8212,82.8458,22538.0
2017-10-11 10:05:00,101.02,101.02,100.99,101.01,6211.0,82.854,82.854,82.8294,82.8458,6211.0
2017-10-11 10:10:00,101.0,101.02,101.0,101.0,3300.0,82.8376,82.854,82.8376,82.8376,3300.0
2017-10-11 10:15:00,101.0,101.04,101.0,101.02,20532.0,82.8376,82.8704,82.8376,82.854,20532.0
2017-10-11 10:20:00,101.02,101.05,101.02,101.05,6327.0,82.854,82.8786,82.854,82.8786,6327.0
2017-10-11 10:25:00,101.05,101.06,101.03,101.04,8608.0,82.8786,82.8868,82.8622,82.8704,8608.0
2017-10-11 10:30:00,101.03,101.07,101.03,101.06,4617.0,82.8622,82.895,82.8622,82.8868,4617.0
2017-10-11 10:35:00,101.06,101.07,101.05,101.06,4092.0,82.8868,82.895,82.8786,82.8868,4092.0
2017-10-11 10:40:00,101.06,101.07,101.04,101.07,4983.0,82.8868,82.895,82.8704,82.895,4983.0
2017-10-11 10:45:00,101.07,101.07,101.04,101.05,2384.0,82.895,82.895,82.8704,82.8786,2384.0
2017-10-11 10:50:00,101.06,101.08,101.06,101.07,7298.0,82.8868,82.9032,82.8868,82.895,7298.0
2017-10-11 10:55:00,101.06,101.09,101.05,101.05,16695.0,82.8868,82.9114,82.8786,82.8786,16695.0
2017-10-11 11:00:00,101.04,101.06,101.02,101.05,12043.0,82.8704,82.8868,82.854,82.8786,12043.0
2017-10-11 11:05:00,101.06,101.08,101.05,101.08,8308.0,82.8868,82.9032,82.8786,82.9032,8308.0
2017-10-11 11:10:00,101.07,101.09,101.05,101.07,5404.0,82.895,82.9114,82.8786,82.895,5404.0
2017-10-11 11:15:00,101.06,101.09,101.05,101.07,28270.0,82.8868,82.9114,82.8786,82.895,28270.0
2017-10-11 11:20:00,101.06,101.06,101.02,101.03,59648.0,82.8868,82.8868,82.854,82.8622,59648.0
2017-10-11 11:25:00,101.03,101.03,101.01,101.03,4644.0,82.8622,82.8622,82.8458,82.8622,4644.0
2017-10-11 11:30:00,101.03,101.05,101.02,101.05,103123.0,82.8622,82.8786,82.854,82.8786,103123.0
2017-10-11 11:35:00,101.05,101.07,101.04,101.07,90843.0,82.8786,82.895,82.8704,82.895,90843.0
2017-10-11 11:40:00,101.06,101.07,101.05,101.06,14520.0,82.8868,82.895,82.8786,82.8868,14520.0
2017-10-11 11:45:00,101.06,101.06,101.02,101.03,8081.0,82.8868,82.8868,82.854,82.8622,8081.0
2017-10-11 11:50:00,101.03,101.05,101.02,101.04,57620.0,82.8622,82.8786,82.854,82.8704,57620.0
2017-10-11 11:55:00,101.04,101.05,101.04,101.05,20641.0,82.8704,82.8786,82.8704,82.8786,20641.0
2017-10-11 12:00:00,101.04,101.08,101.04,101.08,15618.0,82.8704,82.9032,82.8704,82.9032,15618.0
2017-10-11 12:05:00,101.08,101.09,101.07,101.09,2895.0,82.9032,82.9114,82.895,82.9114,2895.0
2017-10-11 12:10:00,101.09,101.12,101.09,101.09,3966.0,82.9114,82.936,82.9114,82.9114,3966.0
2017-10-11 12:15:00,101.1,101.13,101.1,101.12,1721.0,82.9196,82.9442,82.9196,82.936,1721.0
2017-10-11 12:20:00,101.13,101.13,101.12,101.13,3797.0,82.9442,82.9442,82.936,82.9442,3797.0
2017-10-11 12:25:00,101.14,101.14,101.13,101.13,1004.0,82.9524,82.9524,82.9442,82.9442,1004.0
2017-10-11 12:30:00,101.13,101.14,101.12,101.13,3062.0,82.9442,82.9524,82.936,82.9442,3062.0
2017-10-11 12:35:00,101.12,101.14,101.12,101.14,2466.0,82.936,82.9524,82.936,82.9524,2466.0
2017-10-11 12:40:00,101.14,101.14,101.12,101.13,3472.0,82.9524,82.9524,82.936,82.9442,3472.0
2017-10-11 12:45:00,101.12,101.13,101.11,101.12,1563.0,82.936,82.9442,82.9278,82.936,1563.0
2017-10-11 12:50:00,101.12,101.13,101.11,101.12,10538.0,82.936,82.9442,82.9278,82.936,10538.0
2017-10-11 12:55:00,101.12,101.12,101.09,101.09,3062.0,82.936,82.936,82.9114,82.9114,3062.0
2017-10-11 13:00:00,101.11,101.11,101.1,101.11,3182.0,82.9278,82.9278,82.9196,82.9278,3182.0
2017-10-11 13:05:00,101.1,101.13,101.1,101.12,2696.0,82.9196,82.9442,82.9196,82.936,2696.0
2017-10-11 13:10:00,101.12,101.13,101.1,101.11,845.0,82.936,82.9442,82.9196,82.9278,845.0
2017-10-11 13:15:00,101.1,101.11,101.08,101.08,1954.0,82.9196,82.9278,82.9032,82.9032,1954.0
2017-10-11 13:20:00,101.09,101.09,101.06,101.08,8153.0,82.9114,82.9114,82.8868,82.9032,8153.0
2017-10-11 13:25:00,101.07,101.09,101.07,101.09,3523.0,82.895,82.9114,82.895,82.9114,3523.0
2017-10-11 13:30:00,101.09,101.09,101.06,101.07,2609.0,82.9114,82.9114,82.8868,82.895,2609.0
2017-10-11 13:35:00,101.08,101.08,101.06,101.08,3258.0,82.9032,82.9032,82.8868,82.9032,3258.0
2017-10-11 13:40:00,101.08,101.08,101.06,101.07,2095.0,82.9032,82.9032,82.8868,82.895,2095.0
2017-10-11 13:45:00,101.07,101.07,101.06,101.07,9780.0,82.895,82.895,82.8868,82.895,9780.0
2017-10-11 13:50:00,101.06,101.07,101.05,101.07,13884.0,82.8868,82.895,82.8786,82.895,13884.0
2017-10-11 13:55:00,101.07,101.09,101.05,101.05,11282.0,82.895,82.9114,82.8786,82.8786,11282.0
2017-10-11 14:00:00,101.06,101.11,101.06,101.1,7175.0,82.8868,82.9278,82.8868,82.9196,7175.0
2017-10-11 14:05:00,101.11,101.11,101.07,101.09,2456.0,82.9278,82.9278,82.895,82.9114,2456.0
2017-10-11 14:10:00,101.09,101.1,101.07,101.08,11872.0,82.9114,82.9196,82.895,82.9032,11872.0
2017-10-11 14:15:00,101.09,101.15,101.09,101.12,6355.0,82.9114,82.9606,82.9114,82.936,6355.0
2017-10-11 14:20:00,101.12,101.12,101.05,101.07,5511.0,82.936,82.936,82.8786,82.895,5511.0
2017-10-11 14:25:00,101.07,101.07,101.05,101.06,18228.0,82.895,82.895,82.8786,82.8868,18228.0
2017-10-11 14:30:00,101.06,101.06,101.02,101.04,12793.0,82.8868,82.8868,82.854,82.8704,12793.0
2017-10-11 14:35:00,101.04,101.06,101.03,101.05,5492.0,82.8704,82.8868,82.8622,82.8786,5492.0
2017-10-11 14:40:00,101.05,101.06,101.04,101.05,3855.0,82.8786,82.8868,82.8704,82.8786,3855.0
2017-10-11 14:45:00,101.06,101.07,101.04,101.05,9749.0,82.8868,82.895,82.8704,82.8786,9749.0
2017-10-11 14:50:00,101.06,101.06,101.04,101.06,5847.0,82.8868,82.8868,82.8704,82.8868,5847.0
2017-10-11 14:55:00,101.07,101.09,101.06,101.08,6712.0,82.895,82.9114,82.8868,82.9032,6712.0
2017-10-11 15:00:00,101.07,101.09,101.06,101.08,6935.0,82.895,82.9114,82.8868,82.9032,6935.0
2017-10-11 15:05:00,101.08,101.1,101.07,101.09,21041.0,82.9032,82.9196,82.895,82.9114,21041.0
2017-10-11 15:10:00,101.09,101.1,101.08,101.1,37890.0,82.9114,82.9196,82.9032,82.9196,37890.0
2017-10-11 15:15:00,101.09,101.1,101.08,101.1,3711.0,82.9114,82.9196,82.9032,82.9196,3711.0
2017-10-11 15:20:00,101.09,101.12,101.09,101.09,9126.0,82.9114,82.936,82.9114,82.9114,9126.0
2017-10-11 15:25:00,101.1,101.1,101.07,101.09,6095.0,82.9196,82.9196,82.895,82.9114,6095.0
2017-10-11 15:30:00,101.09,101.14,101.09,101.12,7450.0,82.9114,82.9524,82.9114,82.936,7450.0
2017-10-11 15:35:00,101.12,101.12,101.1,101.11,4024.0,82.936,82.936,82.9196,82.9278,4024.0
2017-10-11 15:40:00,101.1,101.11,101.09,101.11,5443.0,82.9196,82.9278,82.9114,82.9278,5443.0
2017-10-11 15:45:00,101.12,101.14,101.1,101.11,9133.0,82.936,82.9524,82.9196,82.9278,9133.0
2017-10-11 15:50:00,101.11,101.12,101.1,101.1,62324.0,82.9278,82.936,82.9196,82.9196,62324.0
2017-10-11 15:55:00,101.1,101.15,101.1,101.15,24963.0,82.9196,82.9606,82.9196,82.9606,24963.0
2017-10-12 09:30:00,101.04,101.12,101.0,101.03,22047.0,82.8704,82.936,82.8376,82.8622,22047.0
2017-10-12 09:35:00,101.02,101.03,100.93,100.99,30028.0,82.854,82.8622,82.7802,82.8294,30028.0
2017-10-12 09:40:00,101.0,101.01,100.95,100.99,5524.0,82.8376,82.8458,82.7966,82.8294,5524.0
2017-10-12 09:45:00,100.98,100.98,100.95,100.96,4000.0,82.8212,82.8212,82.7966,82.8048,4000.0
2017-10-12 09:50:00,100.95,100.95,100.89,100.92,3003.0,82.7966,82.7966,82.7474,82.772,3003.0
2017-10-12 09:55:00,100.91,100.93,100.91,100.93,9798.0,82.7638,82.7802,82.7638,82.7802,9798.0
2017-10-12 10:00:00,100.94,100.98,100.93,100.97,22898.0,82.7884,82.8212,82.7802,82.813,22898.0
2017-10-12 10:05:00,100.96,100.97,100.93,100.93,10777.0,82.8048,82.813,82.7802,82.7802,10777.0
2017-10-12 10:10:00,100.95,101.01,100.94,101.01,2294.0,82.7966,82.8458,82.7884,82.8458,2294.0
2017-10-12 10:15:00,101.01,101.05,101.01,101.05,5069.0,82.8458,82.8786,82.8458,82.8786,5069.0
2017-10-12 10:20:00,101.04,101.06,101.03,101.05,2735.0,82.8704,82.8868,82.8622,82.8786,2735.0
2017-10-12 10:25:00,101.04,101.04,101.01,101.02,3763.0,82.8704,82.8704,82.8458,82.854,3763.0
2017-10-12 10:30:00,101.03,101.06,101.02,101.05,1155.0,82.8622,82.8868,82.854,82.8786,1155.0
2017-10-12 10:35:00,101.06,101.08,101.05,101.06,5429.0,82.8868,82.9032,82.8786,82.8868,5429.0
2017-10-12 10:40:00,101.05,101.05,101.02,101.02,4201.0,82.8786,82.8786,82.854,82.854,4201.0
2017-10-12 10:45:00,101.02,101.03,101.01,101.02,2024.0,82.854,82.8622,82.8458,82.854,2024.0
2017-10-12 10:50:00,101.02,101.03,101.0,101.02,3974.0,82.854,82.8622,82.8376,82.854,3974.0
2017-10-12 10:55:00,101.02,101.03,101.01,101.01,995.0,82.854,82.8622,82.8458,82.8458,995.0
2017-10-12 11:00:00,101.03,101.04,101.02,101.04,3442.0,82.8622,82.8704,82.854,82.8704,3442.0
2017-10-12 11:05:00,101.04,101.05,101.03,101.04,2984.0,82.8704,82.8786,82.8622,82.8704,2984.0
2017-10-12 11:10:00,101.03,101.06,101.03,101.05,2058.0,82.8622,82.8868,82.8622,82.8786,2058.0
2017-10-12 11:15:00,101.07,101.07,101.03,101.03,1791.0,82.895,82.895,82.8622,82.8622,1791.0
2017-10-12 11:20:00,101.03,101.04,101.03,101.04,3173.0,82.8622,82.8704,82.8622,82.8704,3173.0
2017-10-12 11:25:00,101.03,101.04,101.02,101.03,5215.0,82.8622,82.8704,82.854,82.8622,5215.0
2017-10-12 11:30:00,101.03,101.04,101.01,101.04,3082.0,82.8622,82.8704,82.8458,82.8704,3082.0
2017-10-12 11:35:00,101.04,101.05,101.02,101.04,31460.0,82.8704,82.8786,82.854,82.8704,31460.0
2017-10-12 11:40:00,101.05,101.07,101.04,101.07,15399.0,82.8786,82.895,82.8704,82.895,15399.0
2017-10-12 11:45:00,101.07,101.07,101.05,101.06,1812.0,82.895,82.895,82.8786,82.8868,1812.0
2017-10-12 11:50:00,101.08,101.09,101.08,101.08,18790.0,82.9032,82.9114,82.9032,82.9032,18790.0
2017-10-12 11:55:00,101.08,101.1,101.06,101.09,3911.0,82.9032,82.9196,82.8868,82.9114,3911.0
2017-10-12 12:00:00,101.09,101.09,101.06,101.07,13196.0,82.9114,82.9114,82.8868,82.895,13196.0
2017-10-12 12:05:00,101.06,101.07,101.05,101.05,8823.0,82.8868,82.895,82.8786,82.8786,8823.0
2017-10-12 12:10:00,101.04,101.07,101.03,101.05,7386.0,82.8704,82.895,82.8622,82.8786,7386.0
2017-10-12 12:15:00,101.05,101.07,101.04,101.05,25795.0,82.8786,82.895,82.8704,82.8786,25795.0
2017-10-12 12:20:00,101.06,101.07,101.04,101.06,398605.0,82.8868,82.895,82.8704,82.8868,398605.0
2017-10-12 12:25:00,101.03,101.05,101.03,101.03,900.0,82.8622,82.8786,82.8622,82.8622,900.0
2017-10-12 12:30:00,101.02,101.03,101.01,101.02,8494.0,82.854,82.8622,82.8458,82.854,8494.0
2017-10-12 12:35:00,101.03,101.03,101.0,101.02,2884.0,82.8622,82.8622,82.8376,82.854,2884.0
2017-10-12 12:40:00,101.02,101.02,101.0,101.0,1212.0,82.854,82.854,82.8376,82.8376,1212.0
2017-10-12 12:45:00,101.01,101.01,100.99,100.99,4575.0,82.8458,82.8458,82.8294,82.8294,4575.0
2017-10-12 12:50:00,101.01,101.02,101.0,101.02,1241.0,82.8458,82.854,82.8376,82.854,1241.0
2017-10-12 12:55:00,101.02,101.05,101.01,101.04,3388.0,82.854,82.8786,82.8458,82.8704,3388.0
2017-10-12 13:00:00,101.04,101.05,101.03,101.05,3256.0,82.8704,82.8786,82.8622,82.8786,3256.0
2017-10-12 13:05:00,101.05,101.05,101.04,101.04,5060.0,82.8786,82.8786,82.8704,82.8704,5060.0
2017-10-12 13:10:00,101.04,101.06,101.03,101.04,4621.0,82.8704,82.8868,82.8622,82.8704,4621.0
2017-10-12 13:15:00,101.06,101.06,101.04,101.05,1382.0,82.8868,82.8868,82.8704,82.8786,1382.0
2017-10-12 13:20:00,101.07,101.09,101.07,101.08,892.0,82.895,82.9114,82.895,82.9032,892.0
2017-10-12 13:25:00,101.08,101.08,101.05,101.05,7966.0,82.9032,82.9032,82.8786,82.8786,7966.0
2017-10-12 13:30:00,101.05,101.05,101.03,101.04,1398.0,82.8786,82.8786,82.8622,82.8704,1398.0
2017-10-12 13:35:00,101.08,101.1,101.07,101.1,2726.0,82.9032,82.9196,82.895,82.9196,2726.0
2017-10-12 13:40:00,101.09,101.1,101.07,101.08,13621.0,82.9114,82.9196,82.895,82.9032,13621.0
2017-10-12 13:45:00,101.07,101.08,101.05,101.06,10298.0,82.895,82.9032,82.8786,82.8868,10298.0
2017-10-12 13:50:00,101.06,101.06,101.03,101.04,9573.0,82.8868,82.8868,82.8622,82.8704,9573.0
2017-10-12 13:55:00,101.04,101.05,101.01,101.02,3818.0,82.8704,82.8786,82.8458,82.854,3818.0
2017-10-12 14:00:00,101.02,101.03,101.02,101.03,1263.0,82.854,82.8622,82.854,82.8622,1263.0
2017-10-12 14:05:00,101.02,101.05,101.02,101.04,10241.0,82.854,82.8786,82.854,82.8704,10241.0
2017-10-12 14:10:00,101.0,101.03,101.0,101.02,166592.0,82.8376,82.8622,82.8376,82.854,166592.0
2017-10-12 14:15:00,101.04,101.05,101.01,101.02,6780.0,82.8704,82.8786,82.8458,82.854,6780.0
2017-10-12 14:20:00,101.02,101.03,101.02,101.03,6575.0,82.854,82.8622,82.854,82.8622,6575.0
2017-10-12 14:25:00,101.02,101.03,101.01,101.03,14777.0,82.854,82.8622,82.8458,82.8622,14777.0
2017-10-12 14:30:00,101.02,101.02,101.0,101.01,5733.0,82.854,82.854,82.8376,82.8458,5733.0
2017-10-12 14:35:00,101.01,101.02,100.98,100.98,30639.0,82.8458,82.854,82.8212,82.8212,30639.0
2017-10-12 14:40:00,100.99,101.0,100.97,100.98,30431.0,82.8294,82.8376,82.813,82.8212,30431.0
2017-10-12 14:45:00,100.97,100.97,100.89,100.9,13461.0,82.813,82.813,82.7474,82.7556,13461.0
2017-10-12 14:50:00,100.9,100.91,100.88,100.89,7266.0,82.7556,82.7638,82.7392,82.7474,7266.0
2017-10-12 14:55:00,100.91,100.93,100.9,100.93,13329.0,82.7638,82.7802,82.7556,82.7802,13329.0
2017-10-12 15:00:00,100.94,100.96,100.93,100.93,2854.0,82.7884,82.8048,82.7802,82.7802,2854.0
2017-10-12 15:05:00,100.92,100.94,100.92,100.93,2775.0,82.772,82.7884,82.772,82.7802,2775.0
2017-10-12 15:10:00,100.93,100.98,100.92,100.98,13381.0,82.7802,82.8212,82.772,82.8212,13381.0
2017-10-12 15:15:00,100.97,100.99,100.96,100.97,5843.0,82.813,82.8294,82.8048,82.813,5843.0
2017-10-12 15:20:00,100.98,100.99,100.97,100.98,5412.0,82.8212,82.8294,82.813,82.8212,5412.0
2017-10-12 15:25:00,100.98,100.98,100.96,100.96,11879.0,82.8212,82.8212,82.8048,82.8048,11879.0
2017-10-12 15:30:00,100.94,100.95,100.9,100.91,6624.0,82.7884,82.7966,82.7556,82.7638,6624.0
2017-10-12 15:35:00,100.92,100.95,100.88,100.89,5609.0,82.772,82.7966,82.7392,82.7474,5609.0
2017-10-12 15:40:00,100.89,100.91,100.87,100.88,11597.0,82.7474,82.7638,82.731,82.7392,11597.0
2017-10-12 15:45:00,100.87,100.88,100.84,100.84,6417.0,82.731,82.7392,82.7064,82.7064,6417.0
2017-10-12 15:50:00,100.84,100.87,100.81,100.87,20510.0,82.7064,82.731,82.6818,82.731,20510.0
2017-10-12 15:55:00,100.86,100.93,100.82,100.93,30943.0,82.7228,82.7802,82.69,82.7802,30943.0
2017-10-13 09:30:00,101.0,101.0,100.86,100.86,19570.0,82.8376,82.8376,82.7228,82.7228,19570.0
2017-10-13 09:35:00,100.86,100.88,100.82,100.86,7879.0,82.7228,82.7392,82.69,82.7228,7879.0
2017-10-13 09:40:00,100.87,100.88,100.83,100.83,25476.0,82.731,82.7392,82.6982,82.6982,25476.0
2017-10-13 09:45:00,100.82,100.86,100.82,100.85,1866.0,82.69,82.7228,82.69,82.7146,1866.0
2017-10-13 09:50:00,100.85,100.89,100.85,100.89,15733.0,82.7146,82.7474,82.7146,82.7474,15733.0
2017-10-13 09:55:00,100.91,100.94,100.9,100.94,9722.0,82.7638,82.7884,82.7556,82.7884,9722.0
2017-10-13 10:00:00,100.93,100.99,100.92,100.98,20497.0,82.7802,82.8294,82.772,82.8212,20497.0
2017-10-13 10:05:00,100.99,101.07,100.99,101.05,5975.0,82.8294,82.895,82.8294,82.8786,5975.0
2017-10-13 10:10:00,101.04,101.05,101.01,101.02,8237.0,82.8704,82.8786,82.8458,82.854,8237.0
2017-10-13 10:15:00,101.03,101.05,101.02,101.05,10964.0,82.8622,82.8786,82.854,82.8786,10964.0
2017-10-13 10:20:00,101.06,101.09,101.05,101.08,1698.0,82.8868,82.9114,82.8786,82.9032,1698.0
2017-10-13 10:25:00,101.07,101.08,101.05,101.08,4327.0,82.895,82.9032,82.8786,82.9032,4327.0
2017-10-13 10:30:00,101.09,101.11,101.08,101.1,2175.0,82.9114,82.9278,82.9032,82.9196,2175.0
2017-10-13 10:35:00,101.07,101.09,101.06,101.09,4335.0,82.895,82.9114,82.8868,82.9114,4335.0
2017-10-13 10:40:00,101.09,101.12,101.09,101.11,26506.0,82.9114,82.936,82.9114,82.9278,26506.0
2017-10-13 10:45:00,101.13,101.14,101.1,101.1,6336.0,82.9442,82.9524,82.9196,82.9196,6336.0
2017-10-13 10:50:00,101.04,101.05,101.03,101.05,740.0,82.8704,82.8786,82.8622,82.8786,740.0
2017-10-13 10:55:00,101.06,101.09,101.05,101.08,4461.0,82.8868,82.9114,82.8786,82.9032,4461.0
2017-10-13 11:00:00,101.09,101.12,101.08,101.11,4911.0,82.9114,82.936,82.9032,82.9278,4911.0
2017-10-13 11:05:00,101.12,101.14,101.11,101.13,3780.0,82.936,82.9524,82.9278,82.9442,3780.0
2017-10-13 11:10:00,101.14,101.17,101.13,101.13,12745.0,82.9524,82.977,82.9442,82.9442,12745.0
2017-10-13 11:15:00,101.13,101.13,101.11,101.12,14458.0,82.9442,82.9442,82.9278,82.936,14458.0
2017-10-13 11:20:00,101.13,101.13,101.08,101.09,5318.0,82.9442,82.9442,82.9032,82.9114,5318.0
2017-10-13 11:25:00,101.1,101.11,101.06,101.06,4447.0,82.9196,82.9278,82.8868,82.8868,4447.0
2017-10-13 11:30:00,101.05,101.05,100.97,100.97,5002.0,82.8786,82.8786,82.813,82.813,5002.0
2017-10-13 11:35:00,100.98,101.02,100.98,101.0,14236.0,82.8212,82.854,82.8212,82.8376,14236.0
2017-10-13 11:40:00,101.0,101.03,100.99,101.02,5857.0,82.8376,82.8622,82.8294,82.854,5857.0
2017-10-13 11:45:00,101.03,101.05,101.02,101.05,2962.0,82.8622,82.8786,82.854,82.8786,2962.0
2017-10-13 11:50:00,101.05,101.06,101.04,101.05,5430.0,82.8786,82.8868,82.8704,82.8786,5430.0
2017-10-13 11:55:00,101.04,101.06,101.04,101.06,5920.0,82.8704,82.8868,82.8704,82.8868,5920.0
2017-10-13 12:00:00,101.06,101.06,101.04,101.05,3153.0,82.8868,82.8868,82.8704,82.8786,3153.0
2017-10-13 12:05:00,101.05,101.06,101.04,101.06,2444.0,82.8786,82.8868,82.8704,82.8868,2444.0
2017-10-13 12:10:00,101.05,101.07,101.05,101.06,1636.0,82.8786,82.895,82.8786,82.8868,1636.0
2017-10-13 12:15:00,101.04,101.08,101.04,101.07,2865.0,82.8704,82.9032,82.8704,82.895,2865.0
2017-10-13 12:20:00,101.07,101.09,101.07,101.09,1464.0,82.895,82.9114,82.895,82.9114,1464.0
2017-10-13 12:25:00,101.09,101.1,101.08,101.08,2652.0,82.9114,82.9196,82.9032,82.9032,2652.0
2017-10-13 12:30:00,101.08,101.08,101.06,101.07,723.0,82.9032,82.9032,82.8868,82.895,723.0
2017-10-13 12:35:00,101.06,101.08,101.06,101.06,6121.0,82.8868,82.9032,82.8868,82.8868,6121.0
2017-10-13 12:40:00,101.07,101.08,101.07,101.08,1564.0,82.895,82.9032,82.895,82.9032,1564.0
2017-10-13 12:45:00,101.08,101.08,101.06,101.06,2268.0,82.9032,82.9032,82.8868,82.8868,2268.0
2017-10-13 12:50:00,101.05,101.07,101.05,101.06,6075.0,82.8786,82.895,82.8786,82.8868,6075.0
2017-10-13 12:55:00,101.07,101.08,101.06,101.06,3012.0,82.895,82.9032,82.8868,82.8868,3012.0
2017-10-13 13:00:00,101.07,101.1,101.06,101.1,5165.0,82.895,82.9196,82.8868,82.9196,5165.0
2017-10-13 13:05:00,101.1,101.1,101.08,101.1,1782.0,82.9196,82.9196,82.9032,82.9196,1782.0
2017-10-13 13:10:00,101.08,101.09,101.08,101.09,2570.0,82.9032,82.9114,82.9032,82.9114,2570.0
2017-10-13 13:15:00,101.1,101.1,101.07,101.08,10546.0,82.9196,82.9196,82.895,82.9032,10546.0
2017-10-13 13:20:00,101.08,101.1,101.08,101.1,1694.0,82.9032,82.9196,82.9032,82.9196,1694.0
2017-10-13 13:25:00,101.1,101.13,101.1,101.12,5267.0,82.9196,82.9442,82.9196,82.936,5267.0
2017-10-13 13:30:00,101.11,101.12,101.11,101.12,1259.0,82.9278,82.936,82.9278,82.936,1259.0
2017-10-13 13:35:00,101.11,101.12,101.11,101.12,16491.0,82.9278,82.936,82.9278,82.936,16491.0
2017-10-13 13:40:00,101.12,101.13,101.1,101.1,5932.0,82.936,82.9442,82.9196,82.9196,5932.0
2017-10-13 13:45:00,101.11,101.11,101.08,101.09,19886.0,82.9278,82.9278,82.9032,82.9114,19886.0
2017-10-13 13:50:00,101.09,101.09,101.06,101.07,9701.0,82.9114,82.9114,82.8868,82.895,9701.0
2017-10-13 13:55:00,101.07,101.07,101.04,101.05,15848.0,82.895,82.895,82.8704,82.8786,15848.0
2017-10-13 14:00:00,101.06,101.07,101.05,101.07,4494.0,82.8868,82.895,82.8786,82.895,4494.0
2017-10-13 14:05:00,101.06,101.06,101.05,101.06,2937.0,82.8868,82.8868,82.8786,82.8868,2937.0
2017-10-13 14:10:00,101.06,101.07,101.04,101.04,14596.0,82.8868,82.895,82.8704,82.8704,14596.0
2017-10-13 14:15:00,101.05,101.06,101.04,101.05,3459.0,82.8786,82.8868,82.8704,82.8786,3459.0
2017-10-13 14:20:00,101.05,101.05,101.02,101.04,7587.0,82.8786,82.8786,82.854,82.8704,7587.0
2017-10-13 14:25:00,101.03,101.04,101.02,101.02,13000.0,82.8622,82.8704,82.854,82.854,13000.0
2017-10-13 14:30:00,101.03,101.04,101.01,101.02,4495.0,82.8622,82.8704,82.8458,82.854,4495.0
2017-10-13 14:35:00,101.02,101.03,101.01,101.03,8700.0,82.854,82.8622,82.8458,82.8622,8700.0
2017-10-13 14:40:00,101.02,101.04,101.01,101.01,12816.0,82.854,82.8704,82.8458,82.8458,12816.0
2017-10-13 14:45:00,101.01,101.04,101.0,101.04,4392.0,82.8458,82.8704,82.8376,82.8704,4392.0
2017-10-13 14:50:00,101.04,101.06,101.03,101.06,7666.0,82.8704,82.8868,82.8622,82.8868,7666.0
2017-10-13 14:55:00,101.06,101.06,101.04,101.06,5443.0,82.8868,82.8868,82.8704,82.8868,5443.0
2017-10-13 15:00:00,101.05,101.07,101.05,101.07,6142.0,82.8786,82.895,82.8786,82.895,6142.0
2017-10-13 15:05:00,101.08,101.09,101.07,101.09,33115.0,82.9032,82.9114,82.895,82.9114,33115.0
2017-10-13 15:10:00,101.09,101.1,101.07,101.07,6682.0,82.9114,82.9196,82.895,82.895,6682.0
2017-10-13 15:15:00,101.07,101.07,101.03,101.04,3469.0,82.895,82.895,82.8622,82.8704,3469.0
2017-10-13 15:20:00,101.04,101.08,101.03,101.07,4326.0,82.8704,82.9032,82.8622,82.895,4326.0
2017-10-13 15:25:00,101.07,101.08,101.05,101.06,2463.0,82.895,82.9032,82.8786,82.8868,2463.0
2017-10-13 15:30:00,101.06,101.06,101.01,101.03,7062.0,82.8868,82.8868,82.8458,82.8622,7062.0
2017-10-13 15:35:00,101.02,101.04,101.0,101.03,16431.0,82.854,82.8704,82.8376,82.8622,16431.0
2017-10-13 15:40:00,101.02,101.02,100.98,100.99,6150.0,82.854,82.854,82.8212,82.8294,6150.0
2017-10-13 15:45:00,100.98,100.99,100.96,100.97,7562.0,82.8212,82.8294,82.8048,82.813,7562.0
2017-10-13 15:50:00,100.97,100.97,100.94,100.95,20125.0,82.813,82.813,82.7884,82.7966,20125.0
2017-10-13 15:55:00,100.95,100.96,100.9,100.95,22733.0,82.7966,82.8048,82.7556,82.7966,22733.0
2017-10-16 09:30:00,101.11,101.17,101.11,101.12,45549.0,82.9278,82.977,82.9278,82.936,45549.0
2017-10-16 09:35:00,101.12,101.14,101.09,101.13,7122.0,82.936,82.9524,82.9114,82.9442,7122.0
2017-10-16 09:40:00,101.15,101.2,101.15,101.2,1046.0,82.9606,83.0016,82.9606,83.0016,1046.0
2017-10-16 09:45:00,101.24,101.24,101.19,101.22,40502.0,83.0345,83.0345,82.9934,83.0181,40502.0
2017-10-16 09:50:00,101.22,101.25,101.21,101.23,576960.0,83.0181,83.0427,83.0099,83.0263,576960.0
2017-10-16 09:55:00,101.22,101.22,101.19,101.19,2159.0,83.0181,83.0181,82.9934,82.9934,2159.0
2017-10-16 10:00:00,101.18,101.19,101.17,101.18,29497.0,82.9852,82.9934,82.977,82.9852,29497.0
2017-10-16 10:05:00,101.19,101.19,101.13,101.14,5107.0,82.9934,82.9934,82.9442,82.9524,5107.0
2017-10-16 10:10:00,101.13,101.18,101.13,101.16,5046.0,82.9442,82.9852,82.9442,82.9688,5046.0
2017-10-16 10:15:00,101.16,101.16,101.1,101.1,3161.0,82.9688,82.9688,82.9196,82.9196,3161.0
2017-10-16 10:20:00,101.1,101.1,101.01,101.06,9664.0,82.9196,82.9196,82.8458,82.8868,9664.0
2017-10-16 10:25:00,101.04,101.06,101.04,101.05,14402.0,82.8704,82.8868,82.8704,82.8786,14402.0
2017-10-16 10:30:00,101.05,101.06,101.02,101.04,1400.0,82.8786,82.8868,82.854,82.8704,1400.0
2017-10-16 10:35:00,101.04,101.04,101.0,101.02,6900.0,82.8704,82.8704,82.8376,82.854,6900.0
2017-10-16 10:40:00,101.01,101.03,100.98,100.99,35345.0,82.8458,82.8622,82.8212,82.8294,35345.0
2017-10-16 10:45:00,101.0,101.01,100.97,101.01,7281.0,82.8376,82.8458,82.813,82.8458,7281.0
2017-10-16 10:50:00,101.02,101.03,100.98,100.99,3482.0,82.854,82.8622,82.8212,82.8294,3482.0
2017-10-16 10:55:00,100.99,101.0,100.95,100.98,6604.0,82.8294,82.8376,82.7966,82.8212,6604.0
2017-10-16 11:00:00,100.98,101.03,100.98,101.01,2388.0,82.8212,82.8622,82.8212,82.8458,2388.0
2017-10-16 11:05:00,101.01,101.05,101.01,101.04,1872.0,82.8458,82.8786,82.8458,82.8704,1872.0
2017-10-16 11:10:00,101.05,101.07,101.04,101.05,5979.0,82.8786,82.895,82.8704,82.8786,5979.0
2017-10-16 11:15:00,101.06,101.06,101.01,101.02,5699.0,82.8868,82.8868,82.8458,82.854,5699.0
2017-10-16 11:20:00,101.05,101.08,101.05,101.07,9654.0,82.8786,82.9032,82.8786,82.895,9654.0
2017-10-16 11:25:00,101.08,101.08,101.06,101.07,2474.0,82.9032,82.9032,82.8868,82.895,2474.0
2017-10-16 11:30:00,101.07,101.08,101.05,101.06,13846.0,82.895,82.9032,82.8786,82.8868,13846.0
2017-10-16 11:35:00,101.07,101.07,101.03,101.03,5900.0,82.895,82.895,82.8622,82.8622,5900.0
2017-10-16 11:40:00,101.03,101.04,101.01,101.01,4008.0,82.8622,82.8704,82.8458,82.8458,4008.0
2017-10-16 11:45:00,101.01,101.04,101.01,101.02,5416.0,82.8458,82.8704,82.8458,82.854,5416.0
2017-10-16 11:50:00,101.03,101.04,101.01,101.01,1501.0,82.8622,82.8704,82.8458,82.8458,1501.0
2017-10-16 11:55:00,101.0,101.0,100.98,101.0,2806.0,82.8376,82.8376,82.8212,82.8376,2806.0
2017-10-16 12:00:00,100.99,101.01,100.99,101.01,3423.0,82.8294,82.8458,82.8294,82.8458,3423.0
2017-10-16 12:05:00,101.01,101.01,100.99,101.0,1604.0,82.8458,82.8458,82.8294,82.8376,1604.0
2017-10-16 12:10:00,100.99,101.01,100.99,101.0,10873.0,82.8294,82.8458,82.8294,82.8376,10873.0
2017-10-16 12:15:00,101.0,101.0,100.97,101.0,5204.0,82.8376,82.8376,82.813,82.8376,5204.0
2017-10-16 12:20:00,100.99,101.0,100.95,100.99,5406.0,82.8294,82.8376,82.7966,82.8294,5406.0
2017-10-16 12:25:00,101.0,101.01,100.98,101.0,4279.0,82.8376,82.8458,82.8212,82.8376,4279.0
2017-10-16 12:30:00,101.0,101.0,100.99,101.0,1680.0,82.8376,82.8376,82.8294,82.8376,1680.0
2017-10-16 12:35:00,101.0,101.0,100.98,100.99,1121.0,82.8376,82.8376,82.8212,82.8294,1121.0
2017-10-16 12:40:00,101.02,101.02,100.99,101.01,2118.0,82.854,82.854,82.8294,82.8458,2118.0
2017-10-16 12:45:00,101.0,101.02,101.0,101.02,11247.0,82.8376,82.854,82.8376,82.854,11247.0
2017-10-16 12:50:00,101.02,101.03,101.01,101.03,2227.0,82.854,82.8622,82.8458,82.8622,2227.0
2017-10-16 12:55:00,101.01,101.03,101.01,101.01,2054.0,82.8458,82.8622,82.8458,82.8458,2054.0
2017-10-16 13:00:00,101.02,101.03,101.01,101.03,6527.0,82.854,82.8622,82.8458,82.8622,6527.0
2017-10-16 13:05:00,101.02,101.03,101.01,101.02,25524.0,82.854,82.8622,82.8458,82.854,25524.0
2017-10-16 13:10:00,101.01,101.03,100.99,101.03,155019.0,82.8458,82.8622,82.8294,82.8622,155019.0
2017-10-16 13:15:00,101.03,101.07,101.03,101.06,6297.0,82.8622,82.895,82.8622,82.8868,6297.0
2017-10-16 13:20:00,101.06,101.06,101.05,101.05,2795.0,82.8868,82.8868,82.8786,82.8786,2795.0
2017-10-16 13:25:00,101.06,101.08,101.05,101.07,3760.0,82.8868,82.9032,82.8786,82.895,3760.0
2017-10-16 13:30:00,101.07,101.1,101.07,101.09,5308.0,82.895,82.9196,82.895,82.9114,5308.0
2017-10-16 13:35:00,101.09,101.1,101.09,101.09,5020.0,82.9114,82.9196,82.9114,82.9114,5020.0
2017-10-16 13:40:00,101.09,101.09,101.07,101.08,362124.0,82.9114,82.9114,82.895,82.9032,362124.0
2017-10-16 13:45:00,101.09,101.09,101.08,101.09,1502.0,82.9114,82.9114,82.9032,82.9114,1502.0
2017-10-16 13:50:00,101.09,101.09,101.08,101.09,6670.0,82.9114,82.9114,82.9032,82.9114,6670.0
2017-10-16 13:55:00,101.09,101.09,101.03,101.04,30458.0,82.9114,82.9114,82.8622,82.8704,30458.0
2017-10-16 14:00:00,101.04,101.06,101.03,101.05,6310.0,82.8704,82.8868,82.8622,82.8786,6310.0
2017-10-16 14:05:00,101.05,101.05,101.03,101.04,3094.0,82.8786,82.8786,82.8622,82.8704,3094.0
2017-10-16 14:10:00,101.05,101.08,101.05,101.07,2378.0,82.8786,82.9032,82.8786,82.895,2378.0
2017-10-16 14:15:00,101.05,101.08,101.05,101.08,2798.0,82.8786,82.9032,82.8786,82.9032,2798.0
2017-10-16 14:20:00,101.08,101.09,101.06,101.09,6939.0,82.9032,82.9114,82.8868,82.9114,6939.0
2017-10-16 14:25:00,101.09,101.09,101.06,101.09,10959.0,82.9114,82.9114,82.8868,82.9114,10959.0
2017-10-16 14:30:00,101.08,101.08,101.05,101.06,14917.0,82.9032,82.9032,82.8786,82.8868,14917.0
2017-10-16 14:35:00,101.06,101.08,101.06,101.06,17335.0,82.8868,82.9032,82.8868,82.8868,17335.0
2017-10-16 14:40:00,101.07,101.08,101.06,101.08,21945.0,82.895,82.9032,82.8868,82.9032,21945.0
2017-10-16 14:45:00,101.08,101.08,101.05,101.06,6140.0,82.9032,82.9032,82.8786,82.8868,6140.0
2017-10-16 14:50:00,101.06,101.09,101.05,101.09,8768.0,82.8868,82.9114,82.8786,82.9114,8768.0
2017-10-16 14:55:00,101.09,101.09,101.06,101.06,3985.0,82.9114,82.9114,82.8868,82.8868,3985.0
2017-10-16 15:00:00,101.07,101.1,101.05,101.09,7292.0,82.895,82.9196,82.8786,82.9114,7292.0
2017-10-16 15:05:00,101.1,101.11,101.08,101.09,2066.0,82.9196,82.9278,82.9032,82.9114,2066.0
2017-10-16 15:10:00,101.09,101.1,101.08,101.09,5066.0,82.9114,82.9196,82.9032,82.9114,5066.0
2017-10-16 15:15:00,101.08,101.09,101.06,101.07,1669.0,82.9032,82.9114,82.8868,82.895,1669.0
2017-10-16 15:20:00,101.07,101.08,101.06,101.07,6732.0,82.895,82.9032,82.8868,82.895,6732.0
2017-10-16 15:25:00,101.08,101.08,101.07,101.08,1787.0,82.9032,82.9032,82.895,82.9032,1787.0
2017-10-16 15:30:00,101.08,101.11,101.07,101.1,8294.0,82.9032,82.9278,82.895,82.9196,8294.0
2017-10-16 15:35:00,101.1,101.13,101.08,101.11,11219.0,82.9196,82.9442,82.9032,82.9278,11219.0
2017-10-16 15:40:00,101.11,101.12,101.1,101.1,12189.0,82.9278,82.936,82.9196,82.9196,12189.0
2017-10-16 15:45:00,101.12,101.13,101.1,101.1,16499.0,82.936,82.9442,82.9196,82.9196,16499.0
2017-10-16 15:50:00,101.11,101.14,101.11,101.13,17427.0,82.9278,82.9524,82.9278,82.9442,17427.0
2017-10-16 15:55:00,101.13,101.16,101.13,101.13,22717.0,82.9442,82.9688,82.9442,82.9442,22717.0
2017-10-17 09:30:00,101.21,101.22,100.84,101.15,24840.0,83.0099,83.0181,82.7064,82.9606,24840.0
2017-10-17 09:35:00,101.15,101.16,101.13,101.15,4079.0,82.9606,82.9688,82.9442,82.9606,4079.0
2017-10-17 09:40:00,101.17,101.19,101.15,101.16,30312.0,82.977,82.9934,82.9606,82.9688,30312.0
2017-10-17 09:45:00,101.16,101.17,101.1,101.13,3453.0,82.9688,82.977,82.9196,82.9442,3453.0
2017-10-17 09:50:00,101.14,101.14,101.11,101.14,2107.0,82.9524,82.9524,82.9278,82.9524,2107.0
2017-10-17 09:55:00,101.15,101.18,101.15,101.16,4974.0,82.9606,82.9852,82.9606,82.9688,4974.0
2017-10-17 10:00:00,101.16,101.19,101.15,101.18,11638.0,82.9688,82.9934,82.9606,82.9852,11638.0
2017-10-17 10:05:00,101.19,101.19,101.16,101.17,641.0,82.9934,82.9934,82.9688,82.977,641.0
2017-10-17 10:10:00,101.15,101.18,101.15,101.17,6900.0,82.9606,82.9852,82.9606,82.977,6900.0
2017-10-17 10:15:00,101.18,101.2,101.15,101.16,5050.0,82.9852,83.0016,82.9606,82.9688,5050.0
2017-10-17 10:20:00,101.16,101.17,101.14,101.15,1452.0,82.9688,82.977,82.9524,82.9606,1452.0
2017-10-17 10:25:00,101.16,101.16,101.14,101.15,2802.0,82.9688,82.9688,82.9524,82.9606,2802.0
2017-10-17 10:30:00,101.14,101.14,101.1,101.1,40009.0,82.9524,82.9524,82.9196,82.9196,40009.0
2017-10-17 10:35:00,101.1,101.13,101.1,101.1,1461.0,82.9196,82.9442,82.9196,82.9196,1461.0
2017-10-17 10:40:00,101.09,101.09,101.05,101.06,10387.0,82.9114,82.9114,82.8786,82.8868,10387.0
2017-10-17 10:45:00,101.06,101.08,101.05,101.08,1437.0,82.8868,82.9032,82.8786,82.9032,1437.0
2017-10-17 10:50:00,101.08,101.08,101.06,101.08,2466.0,82.9032,82.9032,82.8868,82.9032,2466.0
2017-10-17 10:55:00,101.08,101.08,101.05,101.08,3270.0,82.9032,82.9032,82.8786,82.9032,3270.0
2017-10-17 11:00:00,101.09,101.14,101.05,101.13,4457.0,82.9114,82.9524,82.8786,82.9442,4457.0
2017-10-17 11:05:00,101.14,101.17,101.12,101.16,5512.0,82.9524,82.977,82.936,82.9688,5512.0
2017-10-17 11:10:00,101.16,101.17,101.15,101.15,2594.0,82.9688,82.977,82.9606,82.9606,2594.0
2017-10-17 11:15:00,101.16,101.17,101.15,101.15,7399.0,82.9688,82.977,82.9606,82.9606,7399.0
2017-10-17 11:20:00,101.16,101.16,101.14,101.15,13689.0,82.9688,82.9688,82.9524,82.9606,13689.0
2017-10-17 11:25:00,101.15,101.17,101.14,101.16,6947.0,82.9606,82.977,82.9524,82.9688,6947.0
2017-10-17 11:30:00,101.15,101.16,101.07,101.07,6144.0,82.9606,82.9688,82.895,82.895,6144.0
2017-10-17 11:35:00,101.09,101.11,101.08,101.1,3322.0,82.9114,82.9278,82.9032,82.9196,3322.0
2017-10-17 11:40:00,101.09,101.11,101.09,101.1,6344.0,82.9114,82.9278,82.9114,82.9196,6344.0
2017-10-17 11:45:00,101.09,101.11,101.08,101.1,8855.0,82.9114,82.9278,82.9032,82.9196,8855.0
2017-10-17 11:50:00,101.1,101.11,101.08,101.09,2834.0,82.9196,82.9278,82.9032,82.9114,2834.0
2017-10-17 11:55:00,101.09,101.11,101.09,101.1,2625.0,82.9114,82.9278,82.9114,82.9196,2625.0
2017-10-17 12:00:00,101.1,101.11,101.07,101.08,3083.0,82.9196,82.9278,82.895,82.9032,3083.0
2017-10-17 12:05:00,101.08,101.13,101.08,101.12,7675.0,82.9032,82.9442,82.9032,82.936,7675.0
2017-10-17 12:10:00,101.11,101.13,101.11,101.13,4729.0,82.9278,82.9442,82.9278,82.9442,4729.0
2017-10-17 12:15:00,101.13,101.14,101.11,101.12,24021.0,82.9442,82.9524,82.9278,82.936,24021.0
2017-10-17 12:20:00,101.13,101.13,101.12,101.13,3429.0,82.9442,82.9442,82.936,82.9442,3429.0
2017-10-17 12:25:00,101.14,101.14,101.13,101.13,2358.0,82.9524,82.9524,82.9442,82.9442,2358.0
2017-10-17 12:30:00,101.13,101.14,101.12,101.13,7974.0,82.9442,82.9524,82.936,82.9442,7974.0
2017-10-17 12:35:00,101.13,101.15,101.12,101.14,6077.0,82.9442,82.9606,82.936,82.9524,6077.0
2017-10-17 12:40:00,101.14,101.15,101.13,101.14,11421.0,82.9524,82.9606,82.9442,82.9524,11421.0
2017-10-17 12:45:00,101.14,101.14,101.12,101.12,1968.0,82.9524,82.9524,82.936,82.936,1968.0
2017-10-17 12:50:00,101.12,101.14,101.11,101.12,5295.0,82.936,82.9524,82.9278,82.936,5295.0
2017-10-17 12:55:00,101.12,101.12,101.1,101.11,9603.0,82.936,82.936,82.9196,82.9278,9603.0
2017-10-17 13:00:00,101.12,101.12,101.1,101.11,2699.0,82.936,82.936,82.9196,82.9278,2699.0
2017-10-17 13:05:00,101.1,101.11,101.09,101.09,1500.0,82.9196,82.9278,82.9114,82.9114,1500.0
2017-10-17 13:10:00,101.08,101.09,101.07,101.08,1798.0,82.9032,82.9114,82.895,82.9032,1798.0
2017-10-17 13:15:00,101.09,101.11,101.08,101.09,3361.0,82.9114,82.9278,82.9032,82.9114,3361.0
2017-10-17 13:20:00,101.1,101.1,101.09,101.1,2734.0,82.9196,82.9196,82.9114,82.9196,2734.0
2017-10-17 13:25:00,101.1,101.11,101.09,101.1,2308.0,82.9196,82.9278,82.9114,82.9196,2308.0
2017-10-17 13:30:00,101.09,101.1,101.06,101.07,9993.0,82.9114,82.9196,82.8868,82.895,9993.0
2017-10-17 13:35:00,101.06,101.09,101.06,101.07,6447.0,82.8868,82.9114,82.8868,82.895,6447.0
2017-10-17 13:40:00,101.07,101.08,101.05,101.08,14704.0,82.895,82.9032,82.8786,82.9032,14704.0
2017-10-17 13:45:00,101.07,101.07,101.05,101.06,20452.0,82.895,82.895,82.8786,82.8868,20452.0
2017-10-17 13:50:00,101.06,101.08,101.06,101.07,9118.0,82.8868,82.9032,82.8868,82.895,9118.0
2017-10-17 13:55:00,101.06,101.09,101.06,101.08,10701.0,82.8868,82.9114,82.8868,82.9032,10701.0
2017-10-17 14:00:00,101.08,101.1,101.08,101.09,4525.0,82.9032,82.9196,82.9032,82.9114,4525.0
2017-10-17 14:05:00,101.1,101.12,101.09,101.1,17881.0,82.9196,82.936,82.9114,82.9196,17881.0
2017-10-17 14:10:00,101.11,101.12,101.1,101.12,2178.0,82.9278,82.936,82.9196,82.936,2178.0
2017-10-17 14:15:00,101.13,101.14,101.12,101.13,6118.0,82.9442,82.9524,82.936,82.9442,6118.0
2017-10-17 14:20:00,101.14,101.14,101.12,101.13,6386.0,82.9524,82.9524,82.936,82.9442,6386.0
2017-10-17 14:25:00,101.13,101.16,101.13,101.15,13183.0,82.9442,82.9688,82.9442,82.9606,13183.0
2017-10-17 14:30:00,101.15,101.17,101.15,101.15,2720.0,82.9606,82.977,82.9606,82.9606,2720.0
2017-10-17 14:35:00,101.15,101.17,101.14,101.17,1718.0,82.9606,82.977,82.9524,82.977,1718.0
2017-10-17 14:40:00,101.17,101.18,101.15,101.16,3454.0,82.977,82.9852,82.9606,82.9688,3454.0
2017-10-17 14:45:00,101.16,101.19,101.15,101.19,17148.0,82.9688,82.9934,82.9606,82.9934,17148.0
2017-10-17 14:50:00,101.18,101.19,101.17,101.19,7560.0,82.9852,82.9934,82.977,82.9934,7560.0
2017-10-17 14:55:00,101.18,101.19,101.16,101.17,7975.0,82.9852,82.9934,82.9688,82.977,7975.0
2017-10-17 15:00:00,101.18,101.18,101.16,101.18,7059.0,82.9852,82.9852,82.9688,82.9852,7059.0
2017-10-17 15:05:00,101.19,101.19,101.18,101.19,16536.0,82.9934,82.9934,82.9852,82.9934,16536.0
2017-10-17 15:10:00,101.19,101.21,101.17,101.18,10881.0,82.9934,83.0099,82.977,82.9852,10881.0
2017-10-17 15:15:00,101.19,101.19,101.17,101.17,1279.0,82.9934,82.9934,82.977,82.977,1279.0
2017-10-17 15:20:00,101.17,101.18,101.16,101.16,5304.0,82.977,82.9852,82.9688,82.9688,5304.0
2017-10-17 15:25:00,101.16,101.19,101.16,101.18,6746.0,82.9688,82.9934,82.9688,82.9852,6746.0
2017-10-17 15:30:00,101.19,101.23,101.19,101.23,133915.0,82.9934,83.0263,82.9934,83.0263,133915.0
2017-10-17 15:35:00,101.22,101.23,101.21,101.21,65188.0,83.0181,83.0263,83.0099,83.0099,65188.0
2017-10-17 15:40:00,101.22,101.24,101.21,101.23,66234.0,83.0181,83.0345,83.0099,83.0263,66234.0
2017-10-17 15:45:00,101.23,101.25,101.22,101.22,16252.0,83.0263,83.0427,83.0181,83.0181,16252.0
2017-10-17 15:50:00,101.23,101.25,101.23,101.23,9042.0,83.0263,83.0427,83.0263,83.0263,9042.0
2017-10-17 15:55:00,101.25,101.28,101.23,101.26,37043.0,83.0427,83.0673,83.0263,83.0509,37043.0
2017-10-18 09:30:00,101.52,101.57,101.41,101.53,119137.0,83.2641,83.3051,83.1739,83.2723,119137.0
2017-10-18 09:35:00,101.54,101.55,101.52,101.52,27519.0,83.2805,83.2887,83.2641,83.2641,27519.0
2017-10-18 09:40:00,101.49,101.52,101.48,101.52,4292.0,83.2395,83.2641,83.2313,83.2641,4292.0
2017-10-18 09:45:00,101.51,101.52,101.48,101.5,5927.0,83.2559,83.2641,83.2313,83.2477,5927.0
2017-10-18 09:50:00,101.49,101.52,101.49,101.52,1892.0,83.2395,83.2641,83.2395,83.2641,1892.0
2017-10-18 09:55:00,101.52,101.52,101.5,101.52,3979.0,83.2641,83.2641,83.2477,83.2641,3979.0
2017-10-18 10:00:00,101.52,101.54,101.52,101.53,2374.0,83.2641,83.2805,83.2641,83.2723,2374.0
2017-10-18 10:05:00,101.51,101.51,101.42,101.43,26658.0,83.2559,83.2559,83.1821,83.1903,26658.0
2017-10-18 10:10:00,101.42,101.46,101.42,101.45,10476.0,83.1821,83.2149,83.1821,83.2067,10476.0
2017-10-18 10:15:00,101.45,101.46,101.44,101.44,1889.0,83.2067,83.2149,83.1985,83.1985,1889.0
2017-10-18 10:20:00,101.45,101.45,101.42,101.44,4641.0,83.2067,83.2067,83.1821,83.1985,4641.0
2017-10-18 10:25:00,101.43,101.47,101.42,101.45,4612.0,83.1903,83.2231,83.1821,83.2067,4612.0
2017-10-18 10:30:00,101.46,101.48,101.45,101.46,2486.0,83.2149,83.2313,83.2067,83.2149,2486.0
2017-10-18 10:35:00,101.47,101.48,101.44,101.44,61360.0,83.2231,83.2313,83.1985,83.1985,61360.0
2017-10-18 10:40:00,101.43,101.49,101.43,101.48,2399.0,83.1903,83.2395,83.1903,83.2313,2399.0
2017-10-18 10:45:00,101.5,101.52,101.49,101.51,2460.0,83.2477,83.2641,83.2395,83.2559,2460.0
2017-10-18 10:50:00,101.51,101.53,101.5,101.53,4571.0,83.2559,83.2723,83.2477,83.2723,4571.0
2017-10-18 10:55:00,101.51,101.52,101.49,101.51,3840.0,83.2559,83.2641,83.2395,83.2559,3840.0
2017-10-18 11:00:00,101.52,101.52,101.47,101.49,2578.0,83.2641,83.2641,83.2231,83.2395,2578.0
2017-10-18 11:05:00,101.49,101.5,101.48,101.48,5501.0,83.2395,83.2477,83.2313,83.2313,5501.0
2017-10-18 11:10:00,101.49,101.49,101.48,101.48,4196.0,83.2395,83.2395,83.2313,83.2313,4196.0
2017-10-18 11:15:00,101.47,101.48,101.42,101.44,30019.0,83.2231,83.2313,83.1821,83.1985,30019.0
2017-10-18 11:20:00,101.44,101.45,101.41,101.42,9134.0,83.1985,83.2067,83.1739,83.1821,9134.0
2017-10-18 11:25:00,101.42,101.45,101.41,101.45,14684.0,83.1821,83.2067,83.1739,83.2067,14684.0
2017-10-18 11:30:00,101.46,101.47,101.44,101.46,4241.0,83.2149,83.2231,83.1985,83.2149,4241.0
2017-10-18 11:35:00,101.47,101.49,101.45,101.49,2265.0,83.2231,83.2395,83.2067,83.2395,2265.0
2017-10-18 11:40:00,101.49,101.52,101.48,101.49,12887.0,83.2395,83.2641,83.2313,83.2395,12887.0
2017-10-18 11:45:00,101.49,101.5,101.49,101.49,35292.0,83.2395,83.2477,83.2395,83.2395,35292.0
2017-10-18 11:50:00,101.5,101.5,101.48,101.48,1857.0,83.2477,83.2477,83.2313,83.2313,1857.0
2017-10-18 11:55:00,101.48,101.49,101.47,101.47,9059.0,83.2313,83.2395,83.2231,83.2231,9059.0
2017-10-18 12:00:00,101.47,101.49,101.46,101.49,4187.0,83.2231,83.2395,83.2149,83.2395,4187.0
2017-10-18 12:05:00,101.49,101.49,101.48,101.49,3416.0,83.2395,83.2395,83.2313,83.2395,3416.0
2017-10-18 12:10:00,101.49,101.51,101.49,101.5,3194.0,83.2395,83.2559,83.2395,83.2477,3194.0
2017-10-18 12:15:00,101.51,101.51,101.49,101.5,4735.0,83.2559,83.2559,83.2395,83.2477,4735.0
2017-10-18 12:20:00,101.49,101.52,101.49,101.52,13217.0,83.2395,83.2641,83.2395,83.2641,13217.0
2017-10-18 12:25:00,101.52,101.53,101.51,101.51,5397.0,83.2641,83.2723,83.2559,83.2559,5397.0
2017-10-18 12:30:00,101.51,101.53,101.5,101.52,22294.0,83.2559,83.2723,83.2477,83.2641,22294.0
2017-10-18 12:35:00,101.51,101.52,101.5,101.51,3926.0,83.2559,83.2641,83.2477,83.2559,3926.0
2017-10-18 12:40:00,101.52,101.52,101.5,101.51,4916.0,83.2641,83.2641,83.2477,83.2559,4916.0
2017-10-18 12:45:00,101.52,101.52,101.51,101.52,2873.0,83.2641,83.2641,83.2559,83.2641,2873.0
2017-10-18 12:50:00,101.51,101.52,101.5,101.51,7943.0,83.2559,83.2641,83.2477,83.2559,7943.0
2017-10-18 12:55:00,101.51,101.52,101.5,101.51,2683.0,83.2559,83.2641,83.2477,83.2559,2683.0
2017-10-18 13:00:00,101.52,101.54,101.52,101.53,5021.0,83.2641,83.2805,83.2641,83.2723,5021.0
2017-10-18 13:05:00,101.53,101.53,101.51,101.52,10113.0,83.2723,83.2723,83.2559,83.2641,10113.0
2017-10-18 13:10:00,101.53,101.55,101.52,101.55,4698.0,83.2723,83.2887,83.2641,83.2887,4698.0
2017-10-18 13:15:00,101.54,101.56,101.52,101.55,19053.0,83.2805,83.2969,83.2641,83.2887,19053.0
2017-10-18 13:20:00,101.56,101.57,101.55,101.56,6008.0,83.2969,83.3051,83.2887,83.2969,6008.0
2017-10-18 13:25:00,101.56,101.57,101.55,101.55,18973.0,83.2969,83.3051,83.2887,83.2887,18973.0
2017-10-18 13:30:00,101.56,101.57,101.55,101.56,2699.0,83.2969,83.3051,83.2887,83.2969,2699.0
2017-10-18 13:35:00,101.56,101.57,101.55,101.55,6872.0,83.2969,83.3051,83.2887,83.2887,6872.0
2017-10-18 13:40:00,101.55,101.56,101.54,101.56,5506.0,83.2887,83.2969,83.2805,83.2969,5506.0
2017-10-18 13:45:00,101.55,101.59,101.55,101.58,30995.0,83.2887,83.3215,83.2887,83.3133,30995.0
2017-10-18 13:50:00,101.58,101.59,101.57,101.58,10064.0,83.3133,83.3215,83.3051,83.3133,10064.0
2017-10-18 13:55:00,101.58,101.58,101.56,101.56,9091.0,83.3133,83.3133,83.2969,83.2969,9091.0
2017-10-18 14:00:00,101.56,101.58,101.56,101.58,11585.0,83.2969,83.3133,83.2969,83.3133,11585.0
2017-10-18 14:05:00,101.57,101.58,101.56,101.57,2987.0,83.3051,83.3133,83.2969,83.3051,2987.0
2017-10-18 14:10:00,101.56,101.57,101.56,101.56,4185.0,83.2969,83.3051,83.2969,83.2969,4185.0
2017-10-18 14:15:00,101.57,101.57,101.55,101.56,6620.0,83.3051,83.3051,83.2887,83.2969,6620.0
2017-10-18 14:20:00,101.55,101.55,101.52,101.53,6446.0,83.2887,83.2887,83.2641,83.2723,6446.0
2017-10-18 14:25:00,101.53,101.54,101.53,101.53,9610.0,83.2723,83.2805,83.2723,83.2723,9610.0
2017-10-18 14:30:00,101.53,101.54,101.52,101.53,6108.0,83.2723,83.2805,83.2641,83.2723,6108.0
2017-10-18 14:35:00,101.54,101.54,101.53,101.54,6276.0,83.2805,83.2805,83.2723,83.2805,6276.0
2017-10-18 14:40:00,101.53,101.54,101.52,101.53,10528.0,83.2723,83.2805,83.2641,83.2723,10528.0
2017-10-18 14:45:00,101.53,101.53,101.52,101.53,8416.0,83.2723,83.2723,83.2641,83.2723,8416.0
2017-10-18 14:50:00,101.52,101.53,101.51,101.52,7561.0,83.2641,83.2723,83.2559,83.2641,7561.0
2017-10-18 14:55:00,101.52,101.52,101.51,101.51,5855.0,83.2641,83.2641,83.2559,83.2559,5855.0
2017-10-18 15:00:00,101.52,101.53,101.51,101.53,8922.0,83.2641,83.2723,83.2559,83.2723,8922.0
2017-10-18 15:05:00,101.53,101.56,101.52,101.53,10363.0,83.2723,83.2969,83.2641,83.2723,10363.0
2017-10-18 15:10:00,101.53,101.55,101.52,101.55,6479.0,83.2723,83.2887,83.2641,83.2887,6479.0
2017-10-18 15:15:00,101.55,101.57,101.54,101.56,9152.0,83.2887,83.3051,83.2805,83.2969,9152.0
2017-10-18 15:20:00,101.56,101.58,101.55,101.58,15986.0,83.2969,83.3133,83.2887,83.3133,15986.0
2017-10-18 15:25:00,101.57,101.58,101.56,101.56,6108.0,83.3051,83.3133,83.2969,83.2969,6108.0
2017-10-18 15:30:00,101.56,101.6,101.56,101.57,8350.0,83.2969,83.3297,83.2969,83.3051,8350.0
2017-10-18 15:35:00,101.58,101.58,101.57,101.57,9658.0,83.3133,83.3133,83.3051,83.3051,9658.0
2017-10-18 15:40:00,101.57,101.58,101.56,101.58,9365.0,83.3051,83.3133,83.2969,83.3133,9365.0
2017-10-18 15:45:00,101.56,101.56,101.54,101.54,6976.0,83.2969,83.2969,83.2805,83.2805,6976.0
2017-10-18 15:50:00,101.54,101.54,101.48,101.48,17934.0,83.2805,83.2805,83.2313,83.2313,17934.0
2017-10-18 15:55:00,101.48,101.51,101.47,101.5,31291.0,83.2313,83.2559,83.2231,83.2477,31291.0
2017-10-19 09:30:00,101.2,101.48,101.19,101.35,49098.0,83.0016,83.2313,82.9934,83.1247,49098.0
2017-10-19 09:35:00,101.37,101.44,101.33,101.35,3386.0,83.1411,83.1985,83.1083,83.1247,3386.0
2017-10-19 09:40:00,101.36,101.37,101.29,101.32,29424.0,83.1329,83.1411,83.0755,83.1001,29424.0
2017-10-19 09:45:00,101.31,101.34,101.29,101.31,8348.0,83.0919,83.1165,83.0755,83.0919,8348.0
2017-10-19 09:50:00,101.3,101.36,101.28,101.34,7783.0,83.0837,83.1329,83.0673,83.1165,7783.0
2017-10-19 09:55:00,101.33,101.34,101.26,101.3,6864.0,83.1083,83.1165,83.0509,83.0837,6864.0
2017-10-19 10:00:00,101.31,101.33,101.23,101.28,22984.0,83.0919,83.1083,83.0263,83.0673,22984.0
2017-10-19 10:05:00,101.27,101.27,101.23,101.23,12149.0,83.0591,83.0591,83.0263,83.0263,12149.0
2017-10-19 10:10:00,101.25,101.31,101.23,101.3,10423.0,83.0427,83.0919,83.0263,83.0837,10423.0
2017-10-19 10:15:00,101.31,101.33,101.3,101.32,17224.0,83.0919,83.1083,83.0837,83.1001,17224.0
2017-10-19 10:20:00,101.33,101.34,101.29,101.3,4473.0,83.1083,83.1165,83.0755,83.0837,4473.0
2017-10-19 10:25:00,101.34,101.37,101.29,101.36,10682.0,83.1165,83.1411,83.0755,83.1329,10682.0
2017-10-19 10:30:00,101.36,101.41,101.35,101.38,22629.0,83.1329,83.1739,83.1247,83.1493,22629.0
2017-10-19 10:35:00,101.38,101.38,101.29,101.34,6907.0,83.1493,83.1493,83.0755,83.1165,6907.0
2017-10-19 10:40:00,101.33,101.34,101.31,101.33,786.0,83.1083,83.1165,83.0919,83.1083,786.0
2017-10-19 10:45:00,101.34,101.36,101.33,101.36,3249.0,83.1165,83.1329,83.1083,83.1329,3249.0
2017-10-19 10:50:00,101.39,101.46,101.39,101.44,6476.0,83.1575,83.2149,83.1575,83.1985,6476.0
2017-10-19 10:55:00,101.44,101.47,101.44,101.47,3071.0,83.1985,83.2231,83.1985,83.2231,3071.0
2017-10-19 11:00:00,101.47,101.49,101.45,101.46,3367.0,83.2231,83.2395,83.2067,83.2149,3367.0
2017-10-19 11:05:00,101.45,101.46,101.42,101.43,1525.0,83.2067,83.2149,83.1821,83.1903,1525.0
2017-10-19 11:10:00,101.43,101.47,101.42,101.45,12804.0,83.1903,83.2231,83.1821,83.2067,12804.0
2017-10-19 11:15:00,101.44,101.47,101.44,101.46,4529.0,83.1985,83.2231,83.1985,83.2149,4529.0
2017-10-19 11:20:00,101.47,101.48,101.45,101.46,4570.0,83.2231,83.2313,83.2067,83.2149,4570.0
2017-10-19 11:25:00,101.45,101.46,101.44,101.45,7127.0,83.2067,83.2149,83.1985,83.2067,7127.0
2017-10-19 11:30:00,101.44,101.46,101.43,101.44,2094.0,83.1985,83.2149,83.1903,83.1985,2094.0
2017-10-19 11:35:00,101.46,101.47,101.44,101.44,4775.0,83.2149,83.2231,83.1985,83.1985,4775.0
2017-10-19 11:40:00,101.44,101.46,101.42,101.43,4911.0,83.1985,83.2149,83.1821,83.1903,4911.0
2017-10-19 11:45:00,101.44,101.46,101.42,101.45,1567.0,83.1985,83.2149,83.1821,83.2067,1567.0
2017-10-19 11:50:00,101.46,101.49,101.46,101.48,3898.0,83.2149,83.2395,83.2149,83.2313,3898.0
2017-10-19 11:55:00,101.48,101.48,101.45,101.45,1178.0,83.2313,83.2313,83.2067,83.2067,1178.0
2017-10-19 12:00:00,101.45,101.45,101.42,101.45,4893.0,83.2067,83.2067,83.1821,83.2067,4893.0
2017-10-19 12:05:00,101.44,101.46,101.44,101.45,2963.0,83.1985,83.2149,83.1985,83.2067,2963.0
2017-10-19 12:10:00,101.45,101.48,101.45,101.48,2096.0,83.2067,83.2313,83.2067,83.2313,2096.0
2017-10-19 12:15:00,101.48,101.5,101.47,101.49,3381.0,83.2313,83.2477,83.2231,83.2395,3381.0
2017-10-19 12:20:00,101.5,101.53,101.5,101.52,7726.0,83.2477,83.2723,83.2477,83.2641,7726.0
2017-10-19 12:25:00,101.53,101.55,101.53,101.54,3391.0,83.2723,83.2887,83.2723,83.2805,3391.0
2017-10-19 12:30:00,101.55,101.55,101.53,101.53,2657.0,83.2887,83.2887,83.2723,83.2723,2657.0
2017-10-19 12:35:00,101.54,101.54,101.51,101.51,1962.0,83.2805,83.2805,83.2559,83.2559,1962.0
2017-10-19 12:40:00,101.5,101.52,101.48,101.5,5432.0,83.2477,83.2641,83.2313,83.2477,5432.0
2017-10-19 12:45:00,101.53,101.54,101.52,101.53,1855.0,83.2723,83.2805,83.2641,83.2723,1855.0
2017-10-19 12:50:00,101.53,101.55,101.53,101.54,1685.0,83.2723,83.2887,83.2723,83.2805,1685.0
2017-10-19 12:55:00,101.55,101.56,101.54,101.56,1603.0,83.2887,83.2969,83.2805,83.2969,1603.0
2017-10-19 13:00:00,101.56,101.6,101.55,101.58,4175.0,83.2969,83.3297,83.2887,83.3133,4175.0
2017-10-19 13:05:00,101.62,101.63,101.6,101.61,5279.0,83.3461,83.3543,83.3297,83.3379,5279.0
2017-10-19 13:10:00,101.6,101.6,101.59,101.6,2570.0,83.3297,83.3297,83.3215,83.3297,2570.0
2017-10-19 13:15:00,101.59,101.6,101.58,101.6,1539.0,83.3215,83.3297,83.3133,83.3297,1539.0
2017-10-19 13:20:00,101.59,101.6,101.58,101.59,4079.0,83.3215,83.3297,83.3133,83.3215,4079.0
2017-10-19 13:25:00,101.59,101.63,101.59,101.63,2676.0,83.3215,83.3543,83.3215,83.3543,2676.0
2017-10-19 13:30:00,101.62,101.63,101.6,101.6,22701.0,83.3461,83.3543,83.3297,83.3297,22701.0
2017-10-19 13:35:00,101.6,101.64,101.6,101.63,13909.0,83.3297,83.3625,83.3297,83.3543,13909.0
2017-10-19 13:40:00,101.64,101.68,101.63,101.66,9429.0,83.3625,83.3953,83.3543,83.3789,9429.0
2017-10-19 13:45:00,101.68,101.68,101.65,101.67,3957.0,83.3953,83.3953,83.3707,83.3871,3957.0
2017-10-19 13:50:00,101.67,101.67,101.64,101.65,8296.0,83.3871,83.3871,83.3625,83.3707,8296.0
2017-10-19 13:55:00,101.65,101.66,101.63,101.66,6206.0,83.3707,83.3789,83.3543,83.3789,6206.0
2017-10-19 14:00:00,101.65,101.67,101.65,101.67,8804.0,83.3707,83.3871,83.3707,83.3871,8804.0
2017-10-19 14:05:00,101.67,101.68,101.65,101.66,15584.0,83.3871,83.3953,83.3707,83.3789,15584.0
2017-10-19 14:10:00,101.67,101.67,101.66,101.67,2446.0,83.3871,83.3871,83.3789,83.3871,2446.0
2017-10-19 14:15:00,101.67,101.67,101.66,101.67,585.0,83.3871,83.3871,83.3789,83.3871,585.0
2017-10-19 14:20:00,101.66,101.67,101.65,101.65,4005.0,83.3789,83.3871,83.3707,83.3707,4005.0
2017-10-19 14:25:00,101.66,101.67,101.64,101.66,14647.0,83.3789,83.3871,83.3625,83.3789,14647.0
2017-10-19 14:30:00,101.66,101.7,101.66,101.69,6651.0,83.3789,83.4117,83.3789,83.4035,6651.0
2017-10-19 14:35:00,101.7,101.73,101.7,101.71,4629.0,83.4117,83.4363,83.4117,83.4199,4629.0
2017-10-19 14:40:00,101.71,101.75,101.71,101.75,5987.0,83.4199,83.4527,83.4199,83.4527,5987.0
2017-10-19 14:45:00,101.75,101.75,101.72,101.74,5705.0,83.4527,83.4527,83.4281,83.4445,5705.0
2017-10-19 14:50:00,101.74,101.74,101.72,101.74,16318.0,83.4445,83.4445,83.4281,83.4445,16318.0
2017-10-19 14:55:00,101.74,101.74,101.69,101.7,14949.0,83.4445,83.4445,83.4035,83.4117,14949.0
2017-10-19 15:00:00,101.7,101.74,101.7,101.72,9868.0,83.4117,83.4445,83.4117,83.4281,9868.0
2017-10-19 15:05:00,101.73,101.73,101.69,101.71,9216.0,83.4363,83.4363,83.4035,83.4199,9216.0
2017-10-19 15:10:00,101.71,101.72,101.7,101.72,1905.0,83.4199,83.4281,83.4117,83.4281,1905.0
2017-10-19 15:15:00,101.72,101.73,101.7,101.71,3975.0,83.4281,83.4363,83.4117,83.4199,3975.0
2017-10-19 15:20:00,101.71,101.72,101.69,101.71,2993.0,83.4199,83.4281,83.4035,83.4199,2993.0
2017-10-19 15:25:00,101.7,101.71,101.69,101.71,6382.0,83.4117,83.4199,83.4035,83.4199,6382.0
2017-10-19 15:30:00,101.7,101.73,101.69,101.72,14620.0,83.4117,83.4363,83.4035,83.4281,14620.0
2017-10-19 15:35:00,101.72,101.73,101.69,101.69,8803.0,83.4281,83.4363,83.4035,83.4035,8803.0
2017-10-19 15:40:00,101.7,101.71,101.66,101.67,8588.0,83.4117,83.4199,83.3789,83.3871,8588.0
2017-10-19 15:45:00,101.67,101.72,101.66,101.7,3116.0,83.3871,83.4281,83.3789,83.4117,3116.0
2017-10-19 15:50:00,101.71,101.71,101.7,101.71,9172.0,83.4199,83.4199,83.4117,83.4199,9172.0
2017-10-19 15:55:00,101.71,101.76,101.69,101.76,37733.0,83.4199,83.4609,83.4035,83.4609,37733.0
2017-10-20 09:30:00,102.18,102.18,102.0,102.05,50715.0,83.8054,83.8054,83.6578,83.6988,50715.0
2017-10-20 09:35:00,102.04,102.06,102.02,102.04,4240.0,83.6906,83.707,83.6742,83.6906,4240.0
2017-10-20 09:40:00,102.04,102.06,102.02,102.05,47179.0,83.6906,83.707,83.6742,83.6988,47179.0
2017-10-20 09:45:00,102.04,102.09,102.02,102.08,6510.0,83.6906,83.7316,83.6742,83.7234,6510.0
2017-10-20 09:50:00,102.09,102.11,102.08,102.09,1800.0,83.7316,83.748,83.7234,83.7316,1800.0
2017-10-20 09:55:00,102.14,102.14,102.12,102.12,2474.0,83.7726,83.7726,83.7562,83.7562,2474.0
2017-10-20 10:00:00,102.12,102.15,102.11,102.14,19351.0,83.7562,83.7808,83.748,83.7726,19351.0
2017-10-20 10:05:00,102.13,102.16,102.11,102.14,13108.0,83.7644,83.789,83.748,83.7726,13108.0
2017-10-20 10:10:00,102.15,102.19,102.13,102.19,10275.0,83.7808,83.8136,83.7644,83.8136,10275.0
2017-10-20 10:15:00,102.18,102.19,102.16,102.17,6087.0,83.8054,83.8136,83.789,83.7972,6087.0
2017-10-20 10:20:00,102.16,102.17,102.14,102.17,4146.0,83.789,83.7972,83.7726,83.7972,4146.0
2017-10-20 10:25:00,102.18,102.18,102.14,102.14,6352.0,83.8054,83.8054,83.7726,83.7726,6352.0
2017-10-20 10:30:00,102.14,102.16,102.14,102.14,3527.0,83.7726,83.789,83.7726,83.7726,3527.0
2017-10-20 10:35:00,102.15,102.16,102.13,102.15,7437.0,83.7808,83.789,83.7644,83.7808,7437.0
2017-10-20 10:40:00,102.14,102.14,102.1,102.1,7884.0,83.7726,83.7726,83.7398,83.7398,7884.0
2017-10-20 10:45:00,102.1,102.13,102.1,102.1,6114.0,83.7398,83.7644,83.7398,83.7398,6114.0
2017-10-20 10:50:00,102.1,102.12,102.1,102.11,5653.0,83.7398,83.7562,83.7398,83.748,5653.0
2017-10-20 10:55:00,102.12,102.13,102.11,102.11,8380.0,83.7562,83.7644,83.748,83.748,8380.0
2017-10-20 11:00:00,102.12,102.16,102.11,102.15,5476.0,83.7562,83.789,83.748,83.7808,5476.0
2017-10-20 11:05:00,102.14,102.16,102.14,102.15,8236.0,83.7726,83.789,83.7726,83.7808,8236.0
2017-10-20 11:10:00,102.15,102.15,102.14,102.15,2798.0,83.7808,83.7808,83.7726,83.7808,2798.0
2017-10-20 11:15:00,102.14,102.17,102.14,102.16,5406.0,83.7726,83.7972,83.7726,83.789,5406.0
2017-10-20 11:20:00,102.16,102.19,102.15,102.18,11659.0,83.789,83.8136,83.7808,83.8054,11659.0
2017-10-20 11:25:00,102.18,102.18,102.14,102.14,16284.0,83.8054,83.8054,83.7726,83.7726,16284.0
2017-10-20 11:30:00,102.15,102.19,102.15,102.18,8838.0,83.7808,83.8136,83.7808,83.8054,8838.0
2017-10-20 11:35:00,102.18,102.2,102.17,102.2,19995.0,83.8054,83.8218,83.7972,83.8218,19995.0
2017-10-20 11:40:00,102.19,102.21,102.19,102.2,4861.0,83.8136,83.83,83.8136,83.8218,4861.0
2017-10-20 11:45:00,102.2,102.21,102.19,102.21,7731.0,83.8218,83.83,83.8136,83.83,7731.0
2017-10-20 11:50:00,102.21,102.22,102.2,102.22,5886.0,83.83,83.8382,83.8218,83.8382,5886.0
2017-10-20 11:55:00,102.21,102.24,102.21,102.23,7410.0,83.83,83.8546,83.83,83.8464,7410.0
2017-10-20 12:00:00,102.25,102.26,102.23,102.24,18407.0,83.8628,83.871,83.8464,83.8546,18407.0
2017-10-20 12:05:00,102.24,102.24,102.21,102.21,3279.0,83.8546,83.8546,83.83,83.83,3279.0
2017-10-20 12:10:00,102.22,102.23,102.2,102.23,4630.0,83.8382,83.8464,83.8218,83.8464,4630.0
2017-10-20 12:15:00,102.24,102.25,102.24,102.24,1000.0,83.8546,83.8628,83.8546,83.8546,1000.0
2017-10-20 12:20:00,102.25,102.26,102.24,102.25,7075.0,83.8628,83.871,83.8546,83.8628,7075.0
2017-10-20 12:25:00,102.25,102.27,102.25,102.26,10785.0,83.8628,83.8792,83.8628,83.871,10785.0
2017-10-20 12:30:00,102.26,102.26,102.24,102.25,3245.0,83.871,83.871,83.8546,83.8628,3245.0
2017-10-20 12:35:00,102.25,102.26,102.24,102.25,4432.0,83.8628,83.871,83.8546,83.8628,4432.0
2017-10-20 12:40:00,102.26,102.27,102.25,102.26,4263.0,83.871,83.8792,83.8628,83.871,4263.0
2017-10-20 12:45:00,102.27,102.28,102.26,102.27,4936.0,83.8792,83.8874,83.871,83.8792,4936.0
2017-10-20 12:50:00,102.27,102.28,102.26,102.27,3489.0,83.8792,83.8874,83.871,83.8792,3489.0
2017-10-20 12:55:00,102.27,102.28,102.25,102.26,5004.0,83.8792,83.8874,83.8628,83.871,5004.0
2017-10-20 13:00:00,102.27,102.28,102.26,102.27,5286.0,83.8792,83.8874,83.871,83.8792,5286.0
2017-10-20 13:05:00,102.28,102.31,102.27,102.31,3899.0,83.8874,83.912,83.8792,83.912,3899.0
2017-10-20 13:10:00,102.32,102.34,102.32,102.32,3425.0,83.9202,83.9366,83.9202,83.9202,3425.0
2017-10-20 13:15:00,102.32,102.33,102.3,102.32,9163.0,83.9202,83.9284,83.9038,83.9202,9163.0
2017-10-20 13:20:00,102.34,102.37,102.33,102.36,6720.0,83.9366,83.9613,83.9284,83.9531,6720.0
2017-10-20 13:25:00,102.35,102.36,102.35,102.35,561.0,83.9448,83.9531,83.9448,83.9448,561.0
2017-10-20 13:30:00,102.36,102.37,102.34,102.37,23268.0,83.9531,83.9613,83.9366,83.9613,23268.0
2017-10-20 13:35:00,102.39,102.4,102.38,102.4,7747.0,83.9777,83.9859,83.9695,83.9859,7747.0
2017-10-20 13:40:00,102.4,102.43,102.39,102.43,8267.0,83.9859,84.0105,83.9777,84.0105,8267.0
2017-10-20 13:45:00,102.42,102.42,102.4,102.41,15231.0,84.0023,84.0023,83.9859,83.9941,15231.0
2017-10-20 13:50:00,102.41,102.41,102.37,102.37,33998.0,83.9941,83.9941,83.9613,83.9613,33998.0
2017-10-20 13:55:00,102.36,102.38,102.36,102.37,8909.0,83.9531,83.9695,83.9531,83.9613,8909.0
2017-10-20 14:00:00,102.37,102.4,102.36,102.39,11043.0,83.9613,83.9859,83.9531,83.9777,11043.0
2017-10-20 14:05:00,102.38,102.4,102.36,102.39,87110.0,83.9695,83.9859,83.9531,83.9777,87110.0
2017-10-20 14:10:00,102.39,102.4,102.36,102.38,16877.0,83.9777,83.9859,83.9531,83.9695,16877.0
2017-10-20 14:15:00,102.38,102.39,102.36,102.38,7785.0,83.9695,83.9777,83.9531,83.9695,7785.0
2017-10-20 14:20:00,102.38,102.42,102.36,102.39,16187.0,83.9695,84.0023,83.9531,83.9777,16187.0
2017-10-20 14:25:00,102.39,102.41,102.38,102.4,7433.0,83.9777,83.9941,83.9695,83.9859,7433.0
2017-10-20 14:30:00,102.41,102.43,102.4,102.42,3416.0,83.9941,84.0105,83.9859,84.0023,3416.0
2017-10-20 14:35:00,102.41,102.42,102.38,102.39,8853.0,83.9941,84.0023,83.9695,83.9777,8853.0
2017-10-20 14:40:00,102.4,102.4,102.36,102.36,11245.0,83.9859,83.9859,83.9531,83.9531,11245.0
2017-10-20 14:45:00,102.38,102.39,102.36,102.36,10041.0,83.9695,83.9777,83.9531,83.9531,10041.0
2017-10-20 14:50:00,102.37,102.37,102.35,102.35,5589.0,83.9613,83.9613,83.9448,83.9448,5589.0
2017-10-20 14:55:00,102.36,102.37,102.35,102.36,5452.0,83.9531,83.9613,83.9448,83.9531,5452.0
2017-10-20 15:00:00,102.36,102.37,102.35,102.36,7383.0,83.9531,83.9613,83.9448,83.9531,7383.0
2017-10-20 15:05:00,102.36,102.38,102.35,102.38,8143.0,83.9531,83.9695,83.9448,83.9695,8143.0
2017-10-20 15:10:00,102.38,102.41,102.36,102.39,8652.0,83.9695,83.9941,83.9531,83.9777,8652.0
2017-10-20 15:15:00,102.38,102.4,102.38,102.39,5756.0,83.9695,83.9859,83.9695,83.9777,5756.0
2017-10-20 15:20:00,102.38,102.39,102.37,102.37,8371.0,83.9695,83.9777,83.9613,83.9613,8371.0
2017-10-20 15:25:00,102.38,102.38,102.35,102.36,13044.0,83.9695,83.9695,83.9448,83.9531,13044.0
2017-10-20 15:30:00,102.37,102.43,102.37,102.42,8163.0,83.9613,84.0105,83.9613,84.0023,8163.0
2017-10-20 15:35:00,102.42,102.44,102.41,102.42,24033.0,84.0023,84.0187,83.9941,84.0023,24033.0
2017-10-20 15:40:00,102.42,102.42,102.39,102.41,7963.0,84.0023,84.0023,83.9777,83.9941,7963.0
2017-10-20 15:45:00,102.4,102.41,102.36,102.37,6004.0,83.9859,83.9941,83.9531,83.9613,6004.0
2017-10-20 15:50:00,102.37,102.39,102.37,102.37,24290.0,83.9613,83.9777,83.9613,83.9613,24290.0
2017-10-20 15:55:00,102.37,102.47,102.36,102.47,51622.0,83.9613,84.0433,83.9531,84.0433,51622.0
2017-10-23 09:30:00,102.6,102.6,102.51,102.55,35474.0,84.1499,84.1499,84.0761,84.1089,35474.0
2017-10-23 09:35:00,102.55,102.56,102.51,102.52,21946.0,84.1089,84.1171,84.0761,84.0843,21946.0
2017-10-23 09:40:00,102.51,102.53,102.47,102.51,13506.0,84.0761,84.0925,84.0433,84.0761,13506.0
2017-10-23 09:45:00,102.5,102.6,102.5,102.59,6054.0,84.0679,84.1499,84.0679,84.1417,6054.0
2017-10-23 09:50:00,102.6,102.65,102.59,102.64,5073.0,84.1499,84.1909,84.1417,84.1827,5073.0
2017-10-23 09:55:00,102.66,102.66,102.62,102.63,11056.0,84.1991,84.1991,84.1663,84.1745,11056.0
2017-10-23 10:00:00,102.61,102.63,102.59,102.62,25090.0,84.1581,84.1745,84.1417,84.1663,25090.0
2017-10-23 10:05:00,102.61,102.61,102.56,102.58,6625.0,84.1581,84.1581,84.1171,84.1335,6625.0
2017-10-23 10:10:00,102.59,102.6,102.56,102.57,7857.0,84.1417,84.1499,84.1171,84.1253,7857.0
2017-10-23 10:15:00,102.57,102.59,102.55,102.57,32750.0,84.1253,84.1417,84.1089,84.1253,32750.0
2017-10-23 10:20:00,102.58,102.6,102.55,102.57,16341.0,84.1335,84.1499,84.1089,84.1253,16341.0
2017-10-23 10:25:00,102.56,102.57,102.55,102.57,9511.0,84.1171,84.1253,84.1089,84.1253,9511.0
2017-10-23 10:30:00,102.58,102.59,102.57,102.59,6568.0,84.1335,84.1417,84.1253,84.1417,6568.0
2017-10-23 10:35:00,102.59,102.61,102.58,102.61,7218.0,84.1417,84.1581,84.1335,84.1581,7218.0
2017-10-23 10:40:00,102.61,102.62,102.6,102.6,5085.0,84.1581,84.1663,84.1499,84.1499,5085.0
2017-10-23 10:45:00,102.6,102.61,102.55,102.55,15912.0,84.1499,84.1581,84.1089,84.1089,15912.0
2017-10-23 10:50:00,102.56,102.57,102.55,102.56,1350.0,84.1171,84.1253,84.1089,84.1171,1350.0
2017-10-23 10:55:00,102.56,102.57,102.55,102.56,4441.0,84.1171,84.1253,84.1089,84.1171,4441.0
2017-10-23 11:00:00,102.57,102.59,102.57,102.57,3342.0,84.1253,84.1417,84.1253,84.1253,3342.0
2017-10-23 11:05:00,102.57,102.59,102.57,102.58,1891.0,84.1253,84.1417,84.1253,84.1335,1891.0
2017-10-23 11:10:00,102.58,102.58,102.56,102.57,4723.0,84.1335,84.1335,84.1171,84.1253,4723.0
2017-10-23 11:15:00,102.57,102.58,102.56,102.58,4456.0,84.1253,84.1335,84.1171,84.1335,4456.0
2017-10-23 11:20:00,102.58,102.6,102.57,102.6,3350.0,84.1335,84.1499,84.1253,84.1499,3350.0
2017-10-23 11:25:00,102.62,102.62,102.6,102.62,6963.0,84.1663,84.1663,84.1499,84.1663,6963.0
2017-10-23 11:30:00,102.62,102.62,102.57,102.57,7860.0,84.1663,84.1663,84.1253,84.1253,7860.0
2017-10-23 11:35:00,102.56,102.57,102.5,102.5,19039.0,84.1171,84.1253,84.0679,84.0679,19039.0
2017-10-23 11:40:00,102.51,102.54,102.51,102.54,3233.0,84.0761,84.1007,84.0761,84.1007,3233.0
2017-10-23 11:45:00,102.54,102.57,102.53,102.56,9505.0,84.1007,84.1253,84.0925,84.1171,9505.0
2017-10-23 11:50:00,102.56,102.57,102.55,102.56,2315.0,84.1171,84.1253,84.1089,84.1171,2315.0
2017-10-23 11:55:00,102.55,102.56,102.55,102.55,6258.0,84.1089,84.1171,84.1089,84.1089,6258.0
2017-10-23 12:00:00,102.55,102.56,102.51,102.51,5370.0,84.1089,84.1171,84.0761,84.0761,5370.0
2017-10-23 12:05:00,102.52,102.53,102.5,102.53,3297.0,84.0843,84.0925,84.0679,84.0925,3297.0
2017-10-23 12:10:00,102.52,102.52,102.5,102.51,5852.0,84.0843,84.0843,84.0679,84.0761,5852.0
2017-10-23 12:15:00,102.51,102.52,102.48,102.51,10107.0,84.0761,84.0843,84.0515,84.0761,10107.0
2017-10-23 12:20:00,102.51,102.53,102.5,102.53,13225.0,84.0761,84.0925,84.0679,84.0925,13225.0
2017-10-23 12:25:00,102.53,102.53,102.51,102.53,3359.0,84.0925,84.0925,84.0761,84.0925,3359.0
2017-10-23 12:30:00,102.53,102.53,102.52,102.52,4416.0,84.0925,84.0925,84.0843,84.0843,4416.0
2017-10-23 12:35:00,102.52,102.53,102.5,102.51,7766.0,84.0843,84.0925,84.0679,84.0761,7766.0
2017-10-23 12:40:00,102.51,102.54,102.5,102.53,3126.0,84.0761,84.1007,84.0679,84.0925,3126.0
2017-10-23 12:45:00,102.53,102.54,102.52,102.52,4834.0,84.0925,84.1007,84.0843,84.0843,4834.0
2017-10-23 12:50:00,102.52,102.54,102.5,102.52,4245.0,84.0843,84.1007,84.0679,84.0843,4245.0
2017-10-23 12:55:00,102.52,102.54,102.51,102.53,2306.0,84.0843,84.1007,84.0761,84.0925,2306.0
2017-10-23 13:00:00,102.54,102.54,102.52,102.53,2365.0,84.1007,84.1007,84.0843,84.0925,2365.0
2017-10-23 13:05:00,102.52,102.54,102.52,102.54,2108.0,84.0843,84.1007,84.0843,84.1007,2108.0
2017-10-23 13:10:00,102.54,102.54,102.5,102.5,11115.0,84.1007,84.1007,84.0679,84.0679,11115.0
2017-10-23 13:15:00,102.48,102.51,102.48,102.51,7068.0,84.0515,84.0761,84.0515,84.0761,7068.0
2017-10-23 13:20:00,102.51,102.53,102.5,102.52,26170.0,84.0761,84.0925,84.0679,84.0843,26170.0
2017-10-23 13:25:00,102.52,102.53,102.51,102.52,4569.0,84.0843,84.0925,84.0761,84.0843,4569.0
2017-10-23 13:30:00,102.52,102.54,102.46,102.47,27244.0,84.0843,84.1007,84.0351,84.0433,27244.0
2017-10-23 13:35:00,102.46,102.48,102.44,102.47,5891.0,84.0351,84.0515,84.0187,84.0433,5891.0
2017-10-23 13:40:00,102.48,102.48,102.46,102.48,19294.0,84.0515,84.0515,84.0351,84.0515,19294.0
2017-10-23 13:45:00,102.48,102.53,102.48,102.51,20005.0,84.0515,84.0925,84.0515,84.0761,20005.0
2017-10-23 13:50:00,102.51,102.52,102.5,102.52,16559.0,84.0761,84.0843,84.0679,84.0843,16559.0
2017-10-23 13:55:00,102.51,102.51,102.48,102.49,7239.0,84.0761,84.0761,84.0515,84.0597,7239.0
2017-10-23 14:00:00,102.49,102.49,102.46,102.47,9151.0,84.0597,84.0597,84.0351,84.0433,9151.0
2017-10-23 14:05:00,102.48,102.49,102.46,102.48,13177.0,84.0515,84.0597,84.0351,84.0515,13177.0
2017-10-23 14:10:00,102.48,102.49,102.44,102.44,7048.0,84.0515,84.0597,84.0187,84.0187,7048.0
2017-10-23 14:15:00,102.44,102.45,102.42,102.42,10272.0,84.0187,84.0269,84.0023,84.0023,10272.0
2017-10-23 14:20:00,102.42,102.43,102.39,102.4,8656.0,84.0023,84.0105,83.9777,83.9859,8656.0
2017-10-23 14:25:00,102.4,102.46,102.4,102.44,29356.0,83.9859,84.0351,83.9859,84.0187,29356.0
2017-10-23 14:30:00,102.44,102.44,102.42,102.42,4046.0,84.0187,84.0187,84.0023,84.0023,4046.0
2017-10-23 14:35:00,102.42,102.43,102.4,102.41,30599.0,84.0023,84.0105,83.9859,83.9941,30599.0
2017-10-23 14:40:00,102.4,102.44,102.39,102.4,15478.0,83.9859,84.0187,83.9777,83.9859,15478.0
2017-10-23 14:45:00,102.4,102.41,102.38,102.39,16516.0,83.9859,83.9941,83.9695,83.9777,16516.0
2017-10-23 14:50:00,102.39,102.41,102.37,102.41,22240.0,83.9777,83.9941,83.9613,83.9941,22240.0
2017-10-23 14:55:00,102.41,102.44,102.4,102.43,21344.0,83.9941,84.0187,83.9859,84.0105,21344.0
2017-10-23 15:00:00,102.43,102.44,102.4,102.41,11964.0,84.0105,84.0187,83.9859,83.9941,11964.0
2017-10-23 15:05:00,102.41,102.42,102.38,102.39,14406.0,83.9941,84.0023,83.9695,83.9777,14406.0
2017-10-23 15:10:00,102.39,102.4,102.37,102.38,17915.0,83.9777,83.9859,83.9613,83.9695,17915.0
2017-10-23 15:15:00,102.37,102.39,102.35,102.36,9536.0,83.9613,83.9777,83.9448,83.9531,9536.0
2017-10-23 15:20:00,102.37,102.37,102.3,102.31,10070.0,83.9613,83.9613,83.9038,83.912,10070.0
2017-10-23 15:25:00,102.31,102.33,102.29,102.3,15268.0,83.912,83.9284,83.8956,83.9038,15268.0
2017-10-23 15:30:00,102.32,102.35,102.28,102.29,12267.0,83.9202,83.9448,83.8874,83.8956,12267.0
2017-10-23 15:35:00,102.29,102.3,102.22,102.24,8859.0,83.8956,83.9038,83.8382,83.8546,8859.0
2017-10-23 15:40:00,102.24,102.29,102.23,102.28,22893.0,83.8546,83.8956,83.8464,83.8874,22893.0
2017-10-23 15:45:00,102.29,102.33,102.28,102.3,17425.0,83.8956,83.9284,83.8874,83.9038,17425.0
2017-10-23 15:50:00,102.29,102.29,102.23,102.27,35491.0,83.8956,83.8956,83.8464,83.8792,35491.0
2017-10-23 15:55:00,102.27,102.28,102.22,102.25,50191.0,83.8792,83.8874,83.8382,83.8628,50191.0
2017-10-24 09:30:00,102.46,102.53,102.26,102.53,29132.0,84.0351,84.0925,83.871,84.0925,29132.0
2017-10-24 09:35:00,102.54,102.56,102.48,102.48,7972.0,84.1007,84.1171,84.0515,84.0515,7972.0
2017-10-24 09:40:00,102.46,102.48,102.42,102.42,4883.0,84.0351,84.0515,84.0023,84.0023,4883.0
2017-10-24 09:45:00,102.43,102.44,102.4,102.4,30498.0,84.0105,84.0187,83.9859,83.9859,30498.0
2017-10-24 09:50:00,102.43,102.45,102.41,102.42,7253.0,84.0105,84.0269,83.9941,84.0023,7253.0
2017-10-24 09:55:00,102.43,102.43,102.33,102.34,4882.0,84.0105,84.0105,83.9284,83.9366,4882.0
2017-10-24 10:00:00,102.34,102.36,102.32,102.32,4688.0,83.9366,83.9531,83.9202,83.9202,4688.0
2017-10-24 10:05:00,102.34,102.38,102.33,102.38,28830.0,83.9366,83.9695,83.9284,83.9695,28830.0
2017-10-24 10:10:00,102.38,102.4,102.38,102.39,7737.0,83.9695,83.9859,83.9695,83.9777,7737.0
2017-10-24 10:15:00,102.41,102.41,102.37,102.39,9731.0,83.9941,83.9941,83.9613,83.9777,9731.0
2017-10-24 10:20:00,102.38,102.4,102.37,102.39,7524.0,83.9695,83.9859,83.9613,83.9777,7524.0
2017-10-24 10:25:00,102.38,102.4,102.37,102.37,8224.0,83.9695,83.9859,83.9613,83.9613,8224.0
2017-10-24 10:30:00,102.39,102.39,102.36,102.36,3306.0,83.9777,83.9777,83.9531,83.9531,3306.0
2017-10-24 10:35:00,102.36,102.36,102.34,102.35,4385.0,83.9531,83.9531,83.9366,83.9448,4385.0
2017-10-24 10:40:00,102.35,102.36,102.34,102.35,9806.0,83.9448,83.9531,83.9366,83.9448,9806.0
2017-10-24 10:45:00,102.36,102.36,102.35,102.35,22118.0,83.9531,83.9531,83.9448,83.9448,22118.0
2017-10-24 10:50:00,102.35,102.43,102.35,102.43,3885.0,83.9448,84.0105,83.9448,84.0105,3885.0
2017-10-24 10:55:00,102.42,102.43,102.4,102.4,5014.0,84.0023,84.0105,83.9859,83.9859,5014.0
2017-10-24 11:00:00,102.4,102.44,102.4,102.43,4814.0,83.9859,84.0187,83.9859,84.0105,4814.0
2017-10-24 11:05:00,102.44,102.45,102.41,102.43,4675.0,84.0187,84.0269,83.9941,84.0105,4675.0
2017-10-24 11:10:00,102.42,102.42,102.41,102.42,8452.0,84.0023,84.0023,83.9941,84.0023,8452.0
2017-10-24 11:15:00,102.42,102.44,102.41,102.42,8433.0,84.0023,84.0187,83.9941,84.0023,8433.0
2017-10-24 11:20:00,102.42,102.43,102.41,102.43,8876.0,84.0023,84.0105,83.9941,84.0105,8876.0
2017-10-24 11:25:00,102.43,102.43,102.41,102.43,5569.0,84.0105,84.0105,83.9941,84.0105,5569.0
2017-10-24 11:30:00,102.43,102.44,102.42,102.42,8183.0,84.0105,84.0187,84.0023,84.0023,8183.0
2017-10-24 11:35:00,102.43,102.44,102.42,102.44,7134.0,84.0105,84.0187,84.0023,84.0187,7134.0
2017-10-24 11:40:00,102.43,102.45,102.43,102.44,8283.0,84.0105,84.0269,84.0105,84.0187,8283.0
2017-10-24 11:45:00,102.46,102.49,102.45,102.47,4423.0,84.0351,84.0597,84.0269,84.0433,4423.0
2017-10-24 11:50:00,102.49,102.49,102.47,102.47,2934.0,84.0597,84.0597,84.0433,84.0433,2934.0
2017-10-24 11:55:00,102.47,102.49,102.47,102.48,6111.0,84.0433,84.0597,84.0433,84.0515,6111.0
2017-10-24 12:00:00,102.47,102.48,102.46,102.47,3608.0,84.0433,84.0515,84.0351,84.0433,3608.0
2017-10-24 12:05:00,102.46,102.46,102.43,102.44,2641.0,84.0351,84.0351,84.0105,84.0187,2641.0
2017-10-24 12:10:00,102.45,102.46,102.44,102.44,2875.0,84.0269,84.0351,84.0187,84.0187,2875.0
2017-10-24 12:15:00,102.43,102.46,102.43,102.45,6091.0,84.0105,84.0351,84.0105,84.0269,6091.0
2017-10-24 12:20:00,102.46,102.48,102.45,102.48,2896.0,84.0351,84.0515,84.0269,84.0515,2896.0
2017-10-24 12:25:00,102.48,102.49,102.47,102.48,4817.0,84.0515,84.0597,84.0433,84.0515,4817.0
2017-10-24 12:30:00,102.48,102.49,102.48,102.48,2457.0,84.0515,84.0597,84.0515,84.0515,2457.0
2017-10-24 12:35:00,102.48,102.48,102.47,102.48,5555.0,84.0515,84.0515,84.0433,84.0515,5555.0
2017-10-24 12:40:00,102.47,102.48,102.46,102.47,3451.0,84.0433,84.0515,84.0351,84.0433,3451.0
2017-10-24 12:45:00,102.47,102.5,102.47,102.49,12740.0,84.0433,84.0679,84.0433,84.0597,12740.0
2017-10-24 12:50:00,102.49,102.52,102.48,102.5,5356.0,84.0597,84.0843,84.0515,84.0679,5356.0
2017-10-24 12:55:00,102.51,102.51,102.48,102.49,4520.0,84.0761,84.0761,84.0515,84.0597,4520.0
2017-10-24 13:00:00,102.48,102.49,102.47,102.48,3770.0,84.0515,84.0597,84.0433,84.0515,3770.0
2017-10-24 13:05:00,102.48,102.48,102.46,102.47,2415.0,84.0515,84.0515,84.0351,84.0433,2415.0
2017-10-24 13:10:00,102.47,102.48,102.46,102.48,2545.0,84.0433,84.0515,84.0351,84.0515,2545.0
2017-10-24 13:15:00,102.48,102.5,102.48,102.49,6404.0,84.0515,84.0679,84.0515,84.0597,6404.0
2017-10-24 13:20:00,102.49,102.51,102.49,102.5,5975.0,84.0597,84.0761,84.0597,84.0679,5975.0
2017-10-24 13:25:00,102.5,102.51,102.47,102.47,182263.0,84.0679,84.0761,84.0433,84.0433,182263.0
2017-10-24 13:30:00,102.48,102.49,102.47,102.48,1454.0,84.0515,84.0597,84.0433,84.0515,1454.0
2017-10-24 13:35:00,102.48,102.49,102.47,102.48,8787.0,84.0515,84.0597,84.0433,84.0515,8787.0
2017-10-24 13:40:00,102.48,102.5,102.48,102.49,5515.0,84.0515,84.0679,84.0515,84.0597,5515.0
2017-10-24 13:45:00,102.49,102.49,102.48,102.49,24797.0,84.0597,84.0597,84.0515,84.0597,24797.0
2017-10-24 13:50:00,102.48,102.48,102.45,102.45,13885.0,84.0515,84.0515,84.0269,84.0269,13885.0
2017-10-24 13:55:00,102.45,102.48,102.44,102.48,14509.0,84.0269,84.0515,84.0187,84.0515,14509.0
2017-10-24 14:00:00,102.47,102.47,102.45,102.47,24760.0,84.0433,84.0433,84.0269,84.0433,24760.0
2017-10-24 14:05:00,102.46,102.47,102.45,102.47,7006.0,84.0351,84.0433,84.0269,84.0433,7006.0
2017-10-24 14:10:00,102.47,102.51,102.47,102.49,39924.0,84.0433,84.0761,84.0433,84.0597,39924.0
2017-10-24 14:15:00,102.5,102.52,102.49,102.52,16372.0,84.0679,84.0843,84.0597,84.0843,16372.0
2017-10-24 14:20:00,102.51,102.54,102.51,102.53,14352.0,84.0761,84.1007,84.0761,84.0925,14352.0
2017-10-24 14:25:00,102.54,102.55,102.53,102.54,12035.0,84.1007,84.1089,84.0925,84.1007,12035.0
2017-10-24 14:30:00,102.54,102.55,102.53,102.53,10764.0,84.1007,84.1089,84.0925,84.0925,10764.0
2017-10-24 14:35:00,102.53,102.54,102.52,102.53,6420.0,84.0925,84.1007,84.0843,84.0925,6420.0
2017-10-24 14:40:00,102.52,102.52,102.5,102.51,6594.0,84.0843,84.0843,84.0679,84.0761,6594.0
2017-10-24 14:45:00,102.51,102.51,102.49,102.5,14155.0,84.0761,84.0761,84.0597,84.0679,14155.0
2017-10-24 14:50:00,102.49,102.5,102.43,102.45,14077.0,84.0597,84.0679,84.0105,84.0269,14077.0
2017-10-24 14:55:00,102.47,102.48,102.44,102.45,4319.0,84.0433,84.0515,84.0187,84.0269,4319.0
2017-10-24 15:00:00,102.46,102.48,102.45,102.47,3264.0,84.0351,84.0515,84.0269,84.0433,3264.0
2017-10-24 15:05:00,102.48,102.48,102.33,102.37,23973.0,84.0515,84.0515,83.9284,83.9613,23973.0
2017-10-24 15:10:00,102.36,102.4,102.36,102.39,7308.0,83.9531,83.9859,83.9531,83.9777,7308.0
2017-10-24 15:15:00,102.39,102.41,102.38,102.39,14671.0,83.9777,83.9941,83.9695,83.9777,14671.0
2017-10-24 15:20:00,102.38,102.42,102.38,102.41,9746.0,83.9695,84.0023,83.9695,83.9941,9746.0
2017-10-24 15:25:00,102.41,102.42,102.36,102.36,10897.0,83.9941,84.0023,83.9531,83.9531,10897.0
2017-10-24 15:30:00,102.37,102.44,102.36,102.43,7587.0,83.9613,84.0187,83.9531,84.0105,7587.0
2017-10-24 15:35:00,102.43,102.45,102.42,102.44,15250.0,84.0105,84.0269,84.0023,84.0187,15250.0
2017-10-24 15:40:00,102.44,102.45,102.39,102.4,24062.0,84.0187,84.0269,83.9777,83.9859,24062.0
2017-10-24 15:45:00,102.39,102.39,102.34,102.37,16699.0,83.9777,83.9777,83.9366,83.9613,16699.0
2017-10-24 15:50:00,102.36,102.38,102.35,102.37,38627.0,83.9531,83.9695,83.9448,83.9613,38627.0
2017-10-24 15:55:00,102.37,102.42,102.36,102.42,41149.0,83.9613,84.0023,83.9531,84.0023,41149.0
2017-10-25 09:30:00,102.36,102.36,102.22,102.3,64311.0,83.9531,83.9531,83.8382,83.9038,64311.0
2017-10-25 09:35:00,102.27,102.28,102.21,102.21,5272.0,83.8792,83.8874,83.83,83.83,5272.0
2017-10-25 09:40:00,102.2,102.2,102.1,102.11,3218.0,83.8218,83.8218,83.7398,83.748,3218.0
2017-10-25 09:45:00,102.11,102.16,102.1,102.16,3812.0,83.748,83.789,83.7398,83.789,3812.0
2017-10-25 09:50:00,102.14,102.15,102.05,102.06,6278.0,83.7726,83.7808,83.6988,83.707,6278.0
2017-10-25 09:55:00,102.06,102.08,102.05,102.05,3549.0,83.707,83.7234,83.6988,83.6988,3549.0
2017-10-25 10:00:00,102.05,102.09,102.04,102.08,17836.0,83.6988,83.7316,83.6906,83.7234,17836.0
2017-10-25 10:05:00,102.09,102.11,102.06,102.09,3909.0,83.7316,83.748,83.707,83.7316,3909.0
2017-10-25 10:10:00,102.08,102.09,101.99,101.99,27107.0,83.7234,83.7316,83.6496,83.6496,27107.0
2017-10-25 10:15:00,101.98,101.98,101.9,101.9,7904.0,83.6414,83.6414,83.5758,83.5758,7904.0
2017-10-25 10:20:00,101.88,101.91,101.85,101.89,10326.0,83.5594,83.584,83.5348,83.5676,10326.0
2017-10-25 10:25:00,101.87,101.89,101.86,101.86,17075.0,83.5512,83.5676,83.543,83.543,17075.0
2017-10-25 10:30:00,101.87,101.89,101.83,101.87,13903.0,83.5512,83.5676,83.5184,83.5512,13903.0
2017-10-25 10:35:00,101.87,101.87,101.77,101.77,10664.0,83.5512,83.5512,83.4691,83.4691,10664.0
2017-10-25 10:40:00,101.77,101.78,101.64,101.65,13666.0,83.4691,83.4774,83.3625,83.3707,13666.0
2017-10-25 10:45:00,101.67,101.74,101.67,101.73,27742.0,83.3871,83.4445,83.3871,83.4363,27742.0
2017-10-25 10:50:00,101.74,101.77,101.73,101.77,44184.0,83.4445,83.4691,83.4363,83.4691,44184.0
2017-10-25 10:55:00,101.77,101.79,101.74,101.74,34730.0,83.4691,83.4856,83.4445,83.4445,34730.0
2017-10-25 11:00:00,101.76,101.76,101.63,101.64,19264.0,83.4609,83.4609,83.3543,83.3625,19264.0
2017-10-25 11:05:00,101.64,101.68,101.61,101.64,33378.0,83.3625,83.3953,83.3379,83.3625,33378.0
2017-10-25 11:10:00,101.65,101.71,101.63,101.66,16653.0,83.3707,83.4199,83.3543,83.3789,16653.0
2017-10-25 11:15:00,101.69,101.69,101.58,101.59,4675.0,83.4035,83.4035,83.3133,83.3215,4675.0
2017-10-25 11:20:00,101.59,101.66,101.59,101.64,123835.0,83.3215,83.3789,83.3215,83.3625,123835.0
2017-10-25 11:25:00,101.64,101.7,101.64,101.7,16003.0,83.3625,83.4117,83.3625,83.4117,16003.0
2017-10-25 11:30:00,101.68,101.77,101.67,101.77,10895.0,83.3953,83.4691,83.3871,83.4691,10895.0
2017-10-25 11:35:00,101.78,101.78,101.74,101.77,6049.0,83.4774,83.4774,83.4445,83.4691,6049.0
2017-10-25 11:40:00,101.75,101.75,101.73,101.74,3159.0,83.4527,83.4527,83.4363,83.4445,3159.0
2017-10-25 11:45:00,101.75,101.75,101.72,101.73,7394.0,83.4527,83.4527,83.4281,83.4363,7394.0
2017-10-25 11:50:00,101.72,101.72,101.65,101.66,1741.0,83.4281,83.4281,83.3707,83.3789,1741.0
2017-10-25 11:55:00,101.66,101.66,101.57,101.63,6433.0,83.3789,83.3789,83.3051,83.3543,6433.0
2017-10-25 12:00:00,101.62,101.63,101.54,101.55,10309.0,83.3461,83.3543,83.2805,83.2887,10309.0
2017-10-25 12:05:00,101.52,101.59,101.52,101.57,5504.0,83.2641,83.3215,83.2641,83.3051,5504.0
2017-10-25 12:10:00,101.55,101.57,101.47,101.47,4890.0,83.2887,83.3051,83.2231,83.2231,4890.0
2017-10-25 12:15:00,101.51,101.51,101.42,101.42,5626.0,83.2559,83.2559,83.1821,83.1821,5626.0
2017-10-25 12:20:00,101.42,101.42,101.35,101.38,4330.0,83.1821,83.1821,83.1247,83.1493,4330.0
2017-10-25 12:25:00,101.37,101.42,101.35,101.36,102157.0,83.1411,83.1821,83.1247,83.1329,102157.0
2017-10-25 12:30:00,101.36,101.41,101.34,101.34,20472.0,83.1329,83.1739,83.1165,83.1165,20472.0
2017-10-25 12:35:00,101.35,101.4,101.34,101.35,5431.0,83.1247,83.1657,83.1165,83.1247,5431.0
2017-10-25 12:40:00,101.34,101.4,101.34,101.37,2944.0,83.1165,83.1657,83.1165,83.1411,2944.0
2017-10-25 12:45:00,101.41,101.46,101.4,101.4,5055.0,83.1739,83.2149,83.1657,83.1657,5055.0
2017-10-25 12:50:00,101.4,101.49,101.39,101.48,4351.0,83.1657,83.2395,83.1575,83.2313,4351.0
2017-10-25 12:55:00,101.49,101.51,101.48,101.49,4586.0,83.2395,83.2559,83.2313,83.2395,4586.0
2017-10-25 13:00:00,101.44,101.47,101.42,101.43,13389.0,83.1985,83.2231,83.1821,83.1903,13389.0
2017-10-25 13:05:00,101.42,101.48,101.42,101.46,2640.0,83.1821,83.2313,83.1821,83.2149,2640.0
2017-10-25 13:10:00,101.49,101.55,101.48,101.55,8699.0,83.2395,83.2887,83.2313,83.2887,8699.0
2017-10-25 13:15:00,101.55,101.55,101.52,101.53,3376.0,83.2887,83.2887,83.2641,83.2723,3376.0
2017-10-25 13:20:00,101.52,101.53,101.5,101.52,2116.0,83.2641,83.2723,83.2477,83.2641,2116.0
2017-10-25 13:25:00,101.52,101.54,101.47,101.48,5374.0,83.2641,83.2805,83.2231,83.2313,5374.0
2017-10-25 13:30:00,101.48,101.54,101.48,101.53,2446.0,83.2313,83.2805,83.2313,83.2723,2446.0
2017-10-25 13:35:00,101.53,101.6,101.52,101.59,22055.0,83.2723,83.3297,83.2641,83.3215,22055.0
2017-10-25 13:40:00,101.59,101.65,101.58,101.65,17339.0,83.3215,83.3707,83.3133,83.3707,17339.0
2017-10-25 13:45:00,101.66,101.69,101.65,101.66,12422.0,83.3789,83.4035,83.3707,83.3789,12422.0
2017-10-25 13:50:00,101.66,101.71,101.65,101.69,4310.0,83.3789,83.4199,83.3707,83.4035,4310.0
2017-10-25 13:55:00,101.7,101.74,101.7,101.73,9852.0,83.4117,83.4445,83.4117,83.4363,9852.0
2017-10-25 14:00:00,101.71,101.75,101.71,101.75,5404.0,83.4199,83.4527,83.4199,83.4527,5404.0
2017-10-25 14:05:00,101.76,101.83,101.75,101.78,16696.0,83.4609,83.5184,83.4527,83.4774,16696.0
2017-10-25 14:10:00,101.78,101.79,101.75,101.76,20243.0,83.4774,83.4856,83.4527,83.4609,20243.0
2017-10-25 14:15:00,101.77,101.81,101.76,101.8,10593.0,83.4691,83.502,83.4609,83.4938,10593.0
2017-10-25 14:20:00,101.8,101.84,101.8,101.82,12673.0,83.4938,83.5266,83.4938,83.5102,12673.0
2017-10-25 14:25:00,101.82,101.86,101.81,101.83,19040.0,83.5102,83.543,83.502,83.5184,19040.0
2017-10-25 14:30:00,101.82,101.83,101.77,101.78,11768.0,83.5102,83.5184,83.4691,83.4774,11768.0
2017-10-25 14:35:00,101.76,101.78,101.72,101.74,12162.0,83.4609,83.4774,83.4281,83.4445,12162.0
2017-10-25 14:40:00,101.74,101.75,101.71,101.71,26498.0,83.4445,83.4527,83.4199,83.4199,26498.0
2017-10-25 14:45:00,101.7,101.71,101.66,101.68,9382.0,83.4117,83.4199,83.3789,83.3953,9382.0
2017-10-25 14:50:00,101.72,101.72,101.69,101.71,7875.0,83.4281,83.4281,83.4035,83.4199,7875.0
2017-10-25 14:55:00,101.73,101.74,101.72,101.72,6183.0,83.4363,83.4445,83.4281,83.4281,6183.0
2017-10-25 15:00:00,101.72,101.75,101.7,101.72,21654.0,83.4281,83.4527,83.4117,83.4281,21654.0
2017-10-25 15:05:00,101.73,101.78,101.72,101.78,47751.0,83.4363,83.4774,83.4281,83.4774,47751.0
2017-10-25 15:10:00,101.77,101.81,101.77,101.8,11465.0,83.4691,83.502,83.4691,83.4938,11465.0
2017-10-25 15:15:00,101.8,101.82,101.79,101.81,20415.0,83.4938,83.5102,83.4856,83.502,20415.0
2017-10-25 15:20:00,101.81,101.84,101.8,101.83,9158.0,83.502,83.5266,83.4938,83.5184,9158.0
2017-10-25 15:25:00,101.83,101.91,101.83,101.88,18450.0,83.5184,83.584,83.5184,83.5594,18450.0
2017-10-25 15:30:00,101.89,101.89,101.86,101.88,7734.0,83.5676,83.5676,83.543,83.5594,7734.0
2017-10-25 15:35:00,101.89,101.9,101.82,101.82,14599.0,83.5676,83.5758,83.5102,83.5102,14599.0
2017-10-25 15:40:00,101.81,101.84,101.77,101.78,10955.0,83.502,83.5266,83.4691,83.4774,10955.0
2017-10-25 15:45:00,101.76,101.77,101.67,101.67,11473.0,83.4609,83.4691,83.3871,83.3871,11473.0
2017-10-25 15:50:00,101.68,101.8,101.66,101.79,33730.0,83.3953,83.4938,83.3789,83.4856,33730.0
2017-10-25 15:55:00,101.79,101.85,101.77,101.81,43390.0,83.4856,83.5348,83.4691,83.502,43390.0
2017-10-26 09:30:00,102.22,102.35,102.22,102.33,45886.0,83.8382,83.9448,83.8382,83.9284,45886.0
2017-10-26 09:35:00,102.33,102.33,102.24,102.24,30280.0,83.9284,83.9284,83.8546,83.8546,30280.0
2017-10-26 09:40:00,102.23,102.37,102.23,102.37,17981.0,83.8464,83.9613,83.8464,83.9613,17981.0
2017-10-26 09:45:00,102.37,102.4,102.36,102.36,16262.0,83.9613,83.9859,83.9531,83.9531,16262.0
2017-10-26 09:50:00,102.36,102.36,102.31,102.32,10089.0,83.9531,83.9531,83.912,83.9202,10089.0
2017-10-26 09:55:00,102.32,102.33,102.3,102.33,18463.0,83.9202,83.9284,83.9038,83.9284,18463.0
2017-10-26 10:00:00,102.33,102.34,102.22,102.23,38896.0,83.9284,83.9366,83.8382,83.8464,38896.0
2017-10-26 10:05:00,102.22,102.23,102.17,102.19,20519.0,83.8382,83.8464,83.7972,83.8136,20519.0
2017-10-26 10:10:00,102.2,102.23,102.2,102.2,15455.0,83.8218,83.8464,83.8218,83.8218,15455.0
2017-10-26 10:15:00,102.2,102.22,102.14,102.14,21856.0,83.8218,83.8382,83.7726,83.7726,21856.0
2017-10-26 10:20:00,102.14,102.15,102.13,102.14,14461.0,83.7726,83.7808,83.7644,83.7726,14461.0
2017-10-26 10:25:00,102.18,102.2,102.17,102.19,12049.0,83.8054,83.8218,83.7972,83.8136,12049.0
2017-10-26 10:30:00,102.19,102.2,102.15,102.17,29994.0,83.8136,83.8218,83.7808,83.7972,29994.0
2017-10-26 10:35:00,102.17,102.23,102.16,102.22,15387.0,83.7972,83.8464,83.789,83.8382,15387.0
2017-10-26 10:40:00,102.24,102.25,102.2,102.21,17359.0,83.8546,83.8628,83.8218,83.83,17359.0
2017-10-26 10:45:00,102.22,102.25,102.21,102.21,14698.0,83.8382,83.8628,83.83,83.83,14698.0
2017-10-26 10:50:00,102.23,102.26,102.22,102.25,16108.0,83.8464,83.871,83.8382,83.8628,16108.0
2017-10-26 10:55:00,102.25,102.27,102.23,102.23,6699.0,83.8628,83.8792,83.8464,83.8464,6699.0
2017-10-26 11:00:00,102.27,102.33,102.25,102.29,38560.0,83.8792,83.9284,83.8628,83.8956,38560.0
2017-10-26 11:05:00,102.28,102.28,102.22,102.26,3433.0,83.8874,83.8874,83.8382,83.871,3433.0
2017-10-26 11:10:00,102.27,102.28,102.26,102.27,4669.0,83.8792,83.8874,83.871,83.8792,4669.0
2017-10-26 11:15:00,102.27,102.27,102.11,102.14,11793.0,83.8792,83.8792,83.748,83.7726,11793.0
2017-10-26 11:20:00,102.17,102.22,102.16,102.16,8381.0,83.7972,83.8382,83.789,83.789,8381.0
2017-10-26 11:25:00,102.18,102.22,102.16,102.21,11560.0,83.8054,83.8382,83.789,83.83,11560.0
2017-10-26 11:30:00,102.21,102.25,102.2,102.24,21847.0,83.83,83.8628,83.8218,83.8546,21847.0
2017-10-26 11:35:00,102.25,102.26,102.22,102.22,7734.0,83.8628,83.871,83.8382,83.8382,7734.0
2017-10-26 11:40:00,102.23,102.23,102.17,102.19,24129.0,83.8464,83.8464,83.7972,83.8136,24129.0
2017-10-26 11:45:00,102.2,102.22,102.18,102.19,7766.0,83.8218,83.8382,83.8054,83.8136,7766.0
2017-10-26 11:50:00,102.18,102.18,102.15,102.16,5014.0,83.8054,83.8054,83.7808,83.789,5014.0
2017-10-26 11:55:00,102.16,102.18,102.13,102.16,26500.0,83.789,83.8054,83.7644,83.789,26500.0
2017-10-26 12:00:00,102.16,102.19,102.15,102.19,4357.0,83.789,83.8136,83.7808,83.8136,4357.0
2017-10-26 12:05:00,102.19,102.22,102.17,102.22,5071.0,83.8136,83.8382,83.7972,83.8382,5071.0
2017-10-26 12:10:00,102.22,102.23,102.21,102.23,1763.0,83.8382,83.8464,83.83,83.8464,1763.0
2017-10-26 12:15:00,102.23,102.26,102.23,102.24,3034.0,83.8464,83.871,83.8464,83.8546,3034.0
2017-10-26 12:20:00,102.25,102.27,102.25,102.26,2831.0,83.8628,83.8792,83.8628,83.871,2831.0
2017-10-26 12:25:00,102.26,102.29,102.25,102.28,2467.0,83.871,83.8956,83.8628,83.8874,2467.0
2017-10-26 12:30:00,102.28,102.28,102.16,102.16,6956.0,83.8874,83.8874,83.789,83.789,6956.0
2017-10-26 12:35:00,102.17,102.17,102.13,102.16,3445.0,83.7972,83.7972,83.7644,83.789,3445.0
2017-10-26 12:40:00,102.15,102.15,102.11,102.11,43730.0,83.7808,83.7808,83.748,83.748,43730.0
2017-10-26 12:45:00,102.12,102.17,102.12,102.16,15459.0,83.7562,83.7972,83.7562,83.789,15459.0
2017-10-26 12:50:00,102.15,102.16,102.14,102.16,7258.0,83.7808,83.789,83.7726,83.789,7258.0
2017-10-26 12:55:00,102.16,102.16,102.14,102.15,2868.0,83.789,83.789,83.7726,83.7808,2868.0
2017-10-26 13:00:00,102.15,102.17,102.12,102.17,425291.0,83.7808,83.7972,83.7562,83.7972,425291.0
2017-10-26 13:05:00,102.17,102.2,102.17,102.18,5825.0,83.7972,83.8218,83.7972,83.8054,5825.0
2017-10-26 13:10:00,102.18,102.2,102.18,102.2,6041.0,83.8054,83.8218,83.8054,83.8218,6041.0
2017-10-26 13:15:00,102.21,102.26,102.21,102.26,5978.0,83.83,83.871,83.83,83.871,5978.0
2017-10-26 13:20:00,102.25,102.27,102.25,102.26,1875.0,83.8628,83.8792,83.8628,83.871,1875.0
2017-10-26 13:25:00,102.27,102.28,102.26,102.27,22102.0,83.8792,83.8874,83.871,83.8792,22102.0
2017-10-26 13:30:00,102.27,102.29,102.25,102.26,14829.0,83.8792,83.8956,83.8628,83.871,14829.0
2017-10-26 13:35:00,102.27,102.3,102.26,102.28,4925.0,83.8792,83.9038,83.871,83.8874,4925.0
2017-10-26 13:40:00,102.29,102.29,102.27,102.27,2250.0,83.8956,83.8956,83.8792,83.8792,2250.0
2017-10-26 13:45:00,102.28,102.28,102.25,102.26,26867.0,83.8874,83.8874,83.8628,83.871,26867.0
2017-10-26 13:50:00,102.25,102.27,102.24,102.25,11926.0,83.8628,83.8792,83.8546,83.8628,11926.0
2017-10-26 13:55:00,102.24,102.29,102.24,102.29,25340.0,83.8546,83.8956,83.8546,83.8956,25340.0
2017-10-26 14:00:00,102.3,102.3,102.25,102.26,10436.0,83.9038,83.9038,83.8628,83.871,10436.0
2017-10-26 14:05:00,102.26,102.27,102.24,102.27,2746.0,83.871,83.8792,83.8546,83.8792,2746.0
2017-10-26 14:10:00,102.26,102.29,102.25,102.26,13387.0,83.871,83.8956,83.8628,83.871,13387.0
2017-10-26 14:15:00,102.26,102.27,102.24,102.25,8338.0,83.871,83.8792,83.8546,83.8628,8338.0
2017-10-26 14:20:00,102.24,102.26,102.23,102.24,14350.0,83.8546,83.871,83.8464,83.8546,14350.0
2017-10-26 14:25:00,102.23,102.27,102.23,102.25,58751.0,83.8464,83.8792,83.8464,83.8628,58751.0
2017-10-26 14:30:00,102.25,102.27,102.23,102.23,37102.0,83.8628,83.8792,83.8464,83.8464,37102.0
2017-10-26 14:35:00,102.23,102.24,102.19,102.2,9421.0,83.8464,83.8546,83.8136,83.8218,9421.0
2017-10-26 14:40:00,102.2,102.22,102.18,102.19,16492.0,83.8218,83.8382,83.8054,83.8136,16492.0
2017-10-26 14:45:00,102.19,102.21,102.19,102.19,13640.0,83.8136,83.83,83.8136,83.8136,13640.0
2017-10-26 14:50:00,102.19,102.19,102.12,102.13,4576.0,83.8136,83.8136,83.7562,83.7644,4576.0
2017-10-26 14:55:00,102.13,102.14,102.11,102.12,4247.0,83.7644,83.7726,83.748,83.7562,4247.0
2017-10-26 15:00:00,102.13,102.15,102.12,102.15,8130.0,83.7644,83.7808,83.7562,83.7808,8130.0
2017-10-26 15:05:00,102.15,102.16,102.12,102.12,7081.0,83.7808,83.789,83.7562,83.7562,7081.0
2017-10-26 15:10:00,102.13,102.14,102.1,102.12,9822.0,83.7644,83.7726,83.7398,83.7562,9822.0
2017-10-26 15:15:00,102.12,102.12,102.08,102.09,3915.0,83.7562,83.7562,83.7234,83.7316,3915.0
2017-10-26 15:20:00,102.09,102.12,102.09,102.12,7541.0,83.7316,83.7562,83.7316,83.7562,7541.0
2017-10-26 15:25:00,102.13,102.16,102.12,102.15,5008.0,83.7644,83.789,83.7562,83.7808,5008.0
2017-10-26 15:30:00,102.16,102.19,102.13,102.14,13717.0,83.789,83.8136,83.7644,83.7726,13717.0
2017-10-26 15:35:00,102.12,102.13,102.09,102.12,8303.0,83.7562,83.7644,83.7316,83.7562,8303.0
2017-10-26 15:40:00,102.12,102.15,102.11,102.13,4531.0,83.7562,83.7808,83.748,83.7644,4531.0
2017-10-26 15:45:00,102.13,102.2,102.13,102.17,26576.0,83.7644,83.8218,83.7644,83.7972,26576.0
2017-10-26 15:50:00,102.17,102.19,102.14,102.18,23070.0,83.7972,83.8136,83.7726,83.8054,23070.0
2017-10-26 15:55:00,102.19,102.2,102.09,102.09,50738.0,83.8136,83.8218,83.7316,83.7316,50738.0
2017-10-27 09:30:00,102.27,102.48,102.19,102.23,65140.0,83.8792,84.0515,83.8136,83.8464,65140.0
2017-10-27 09:35:00,102.2,102.22,102.02,102.02,20928.0,83.8218,83.8382,83.6742,83.6742,20928.0
2017-10-27 09:40:00,102.03,102.15,102.02,102.15,12162.0,83.6824,83.7808,83.6742,83.7808,12162.0
2017-10-27 09:45:00,102.17,102.2,102.03,102.03,4873.0,83.7972,83.8218,83.6824,83.6824,4873.0
2017-10-27 09:50:00,102.06,102.22,102.06,102.2,11816.0,83.707,83.8382,83.707,83.8218,11816.0
2017-10-27 09:55:00,102.2,102.22,102.14,102.18,15798.0,83.8218,83.8382,83.7726,83.8054,15798.0
2017-10-27 10:00:00,102.18,102.37,102.17,102.3,17999.0,83.8054,83.9613,83.7972,83.9038,17999.0
2017-10-27 10:05:00,102.29,102.31,102.26,102.29,7599.0,83.8956,83.912,83.871,83.8956,7599.0
2017-10-27 10:10:00,102.3,102.3,102.18,102.18,23676.0,83.9038,83.9038,83.8054,83.8054,23676.0
2017-10-27 10:15:00,102.19,102.22,102.18,102.22,6206.0,83.8136,83.8382,83.8054,83.8382,6206.0
2017-10-27 10:20:00,102.24,102.24,102.18,102.18,6930.0,83.8546,83.8546,83.8054,83.8054,6930.0
2017-10-27 10:25:00,102.19,102.21,102.16,102.18,13635.0,83.8136,83.83,83.789,83.8054,13635.0
2017-10-27 10:30:00,102.2,102.21,102.17,102.21,3894.0,83.8218,83.83,83.7972,83.83,3894.0
2017-10-27 10:35:00,102.22,102.23,102.17,102.23,4423.0,83.8382,83.8464,83.7972,83.8464,4423.0
2017-10-27 10:40:00,102.22,102.23,102.17,102.23,15392.0,83.8382,83.8464,83.7972,83.8464,15392.0
2017-10-27 10:45:00,102.24,102.28,102.24,102.28,6492.0,83.8546,83.8874,83.8546,83.8874,6492.0
2017-10-27 10:50:00,102.28,102.29,102.27,102.27,2220.0,83.8874,83.8956,83.8792,83.8792,2220.0
2017-10-27 10:55:00,102.28,102.29,102.26,102.29,13732.0,83.8874,83.8956,83.871,83.8956,13732.0
2017-10-27 11:00:00,102.29,102.36,102.29,102.35,9555.0,83.8956,83.9531,83.8956,83.9448,9555.0
2017-10-27 11:05:00,102.35,102.39,102.34,102.39,5342.0,83.9448,83.9777,83.9366,83.9777,5342.0
2017-10-27 11:10:00,102.4,102.41,102.36,102.38,12045.0,83.9859,83.9941,83.9531,83.9695,12045.0
2017-10-27 11:15:00,102.39,102.42,102.39,102.4,5974.0,83.9777,84.0023,83.9777,83.9859,5974.0
2017-10-27 11:20:00,102.39,102.42,102.39,102.4,3071.0,83.9777,84.0023,83.9777,83.9859,3071.0
2017-10-27 11:25:00,102.39,102.42,102.38,102.39,8244.0,83.9777,84.0023,83.9695,83.9777,8244.0
2017-10-27 11:30:00,102.4,102.42,102.38,102.39,11619.0,83.9859,84.0023,83.9695,83.9777,11619.0
2017-10-27 11:35:00,102.39,102.41,102.38,102.4,5490.0,83.9777,83.9941,83.9695,83.9859,5490.0
2017-10-27 11:40:00,102.4,102.42,102.39,102.39,4851.0,83.9859,84.0023,83.9777,83.9777,4851.0
2017-10-27 11:45:00,102.41,102.42,102.39,102.4,7993.0,83.9941,84.0023,83.9777,83.9859,7993.0
2017-10-27 11:50:00,102.39,102.39,102.35,102.35,1927.0,83.9777,83.9777,83.9448,83.9448,1927.0
2017-10-27 11:55:00,102.37,102.38,102.34,102.38,4562.0,83.9613,83.9695,83.9366,83.9695,4562.0
2017-10-27 12:00:00,102.39,102.43,102.38,102.42,8633.0,83.9777,84.0105,83.9695,84.0023,8633.0
2017-10-27 12:05:00,102.43,102.48,102.42,102.47,3440.0,84.0105,84.0515,84.0023,84.0433,3440.0
2017-10-27 12:10:00,102.47,102.47,102.44,102.44,3398.0,84.0433,84.0433,84.0187,84.0187,3398.0
2017-10-27 12:15:00,102.44,102.45,102.43,102.43,3586.0,84.0187,84.0269,84.0105,84.0105,3586.0
2017-10-27 12:20:00,102.43,102.43,102.38,102.39,3324.0,84.0105,84.0105,83.9695,83.9777,3324.0
2017-10-27 12:25:00,102.38,102.41,102.36,102.36,3145.0,83.9695,83.9941,83.9531,83.9531,3145.0
2017-10-27 12:30:00,102.38,102.38,102.36,102.37,1808.0,83.9695,83.9695,83.9531,83.9613,1808.0
2017-10-27 12:35:00,102.36,102.39,102.35,102.39,6926.0,83.9531,83.9777,83.9448,83.9777,6926.0
2017-10-27 12:40:00,102.39,102.43,102.39,102.42,4048.0,83.9777,84.0105,83.9777,84.0023,4048.0
2017-10-27 12:45:00,102.41,102.44,102.4,102.42,5279.0,83.9941,84.0187,83.9859,84.0023,5279.0
2017-10-27 12:50:00,102.42,102.43,102.39,102.4,3630.0,84.0023,84.0105,83.9777,83.9859,3630.0
2017-10-27 12:55:00,102.4,102.42,102.4,102.41,3150.0,83.9859,84.0023,83.9859,83.9941,3150.0
2017-10-27 13:00:00,102.42,102.44,102.42,102.43,1915.0,84.0023,84.0187,84.0023,84.0105,1915.0
2017-10-27 13:05:00,102.43,102.43,102.41,102.42,2611.0,84.0105,84.0105,83.9941,84.0023,2611.0
2017-10-27 13:10:00,102.42,102.43,102.39,102.41,10759.0,84.0023,84.0105,83.9777,83.9941,10759.0
2017-10-27 13:15:00,102.4,102.4,102.36,102.39,261204.0,83.9859,83.9859,83.9531,83.9777,261204.0
2017-10-27 13:20:00,102.38,102.38,102.35,102.37,12763.0,83.9695,83.9695,83.9448,83.9613,12763.0
2017-10-27 13:25:00,102.36,102.37,102.34,102.34,28235.0,83.9531,83.9613,83.9366,83.9366,28235.0
2017-10-27 13:30:00,102.35,102.36,102.33,102.35,22642.0,83.9448,83.9531,83.9284,83.9448,22642.0
2017-10-27 13:35:00,102.36,102.36,102.33,102.34,52802.0,83.9531,83.9531,83.9284,83.9366,52802.0
2017-10-27 13:40:00,102.34,102.35,102.3,102.3,4519.0,83.9366,83.9448,83.9038,83.9038,4519.0
2017-10-27 13:45:00,102.31,102.35,102.3,102.35,14078.0,83.912,83.9448,83.9038,83.9448,14078.0
2017-10-27 13:50:00,102.35,102.38,102.34,102.37,9719.0,83.9448,83.9695,83.9366,83.9613,9719.0
2017-10-27 13:55:00,102.36,102.36,102.34,102.35,7405.0,83.9531,83.9531,83.9366,83.9448,7405.0
2017-10-27 14:00:00,102.36,102.36,102.33,102.34,16158.0,83.9531,83.9531,83.9284,83.9366,16158.0
2017-10-27 14:05:00,102.35,102.36,102.33,102.35,4061.0,83.9448,83.9531,83.9284,83.9448,4061.0
2017-10-27 14:10:00,102.37,102.4,102.36,102.38,22267.0,83.9613,83.9859,83.9531,83.9695,22267.0
2017-10-27 14:15:00,102.39,102.44,102.38,102.44,9665.0,83.9777,84.0187,83.9695,84.0187,9665.0
2017-10-27 14:20:00,102.45,102.45,102.41,102.42,13694.0,84.0269,84.0269,83.9941,84.0023,13694.0
2017-10-27 14:25:00,102.41,102.42,102.4,102.42,6580.0,83.9941,84.0023,83.9859,84.0023,6580.0
2017-10-27 14:30:00,102.41,102.42,102.4,102.41,22447.0,83.9941,84.0023,83.9859,83.9941,22447.0
2017-10-27 14:35:00,102.41,102.41,102.38,102.38,15603.0,83.9941,83.9941,83.9695,83.9695,15603.0
2017-10-27 14:40:00,102.38,102.39,102.34,102.36,19428.0,83.9695,83.9777,83.9366,83.9531,19428.0
2017-10-27 14:45:00,102.34,102.35,102.33,102.34,17489.0,83.9366,83.9448,83.9284,83.9366,17489.0
2017-10-27 14:50:00,102.34,102.36,102.34,102.36,8644.0,83.9366,83.9531,83.9366,83.9531,8644.0
2017-10-27 14:55:00,102.36,102.37,102.34,102.34,60777.0,83.9531,83.9613,83.9366,83.9366,60777.0
2017-10-27 15:00:00,102.34,102.35,102.33,102.35,32936.0,83.9366,83.9448,83.9284,83.9448,32936.0
2017-10-27 15:05:00,102.34,102.35,102.33,102.34,8043.0,83.9366,83.9448,83.9284,83.9366,8043.0
2017-10-27 15:10:00,102.33,102.37,102.33,102.36,19782.0,83.9284,83.9613,83.9284,83.9531,19782.0
2017-10-27 15:15:00,102.37,102.37,102.34,102.35,12001.0,83.9613,83.9613,83.9366,83.9448,12001.0
2017-10-27 15:20:00,102.34,102.35,102.33,102.34,10585.0,83.9366,83.9448,83.9284,83.9366,10585.0
2017-10-27 15:25:00,102.33,102.36,102.32,102.35,14928.0,83.9284,83.9531,83.9202,83.9448,14928.0
2017-10-27 15:30:00,102.34,102.35,102.3,102.3,14872.0,83.9366,83.9448,83.9038,83.9038,14872.0
2017-10-27 15:35:00,102.31,102.31,102.27,102.27,12359.0,83.912,83.912,83.8792,83.8792,12359.0
2017-10-27 15:40:00,102.27,102.29,102.25,102.25,35302.0,83.8792,83.8956,83.8628,83.8628,35302.0
2017-10-27 15:45:00,102.26,102.33,102.26,102.32,32174.0,83.871,83.9284,83.871,83.9202,32174.0
2017-10-27 15:50:00,102.33,102.34,102.31,102.32,22687.0,83.9284,83.9366,83.912,83.9202,22687.0
2017-10-27 15:55:00,102.32,102.34,102.21,102.32,49977.0,83.9202,83.9366,83.83,83.9202,49977.0
2017-10-30 09:30:00,102.05,102.05,101.92,101.95,30827.0,83.6988,83.6988,83.5922,83.6168,30827.0
2017-10-30 09:35:00,101.95,102.01,101.95,102.0,7779.0,83.6168,83.666,83.6168,83.6578,7779.0
2017-10-30 09:40:00,102.0,102.07,101.99,102.03,17488.0,83.6578,83.7152,83.6496,83.6824,17488.0
2017-10-30 09:45:00,102.03,102.03,101.97,101.97,2917.0,83.6824,83.6824,83.6332,83.6332,2917.0
2017-10-30 09:50:00,101.97,102.02,101.97,102.02,3472.0,83.6332,83.6742,83.6332,83.6742,3472.0
2017-10-30 09:55:00,102.01,102.01,101.98,101.99,1754.0,83.666,83.666,83.6414,83.6496,1754.0
2017-10-30 10:00:00,102.01,102.03,102.0,102.01,3724.0,83.666,83.6824,83.6578,83.666,3724.0
2017-10-30 10:05:00,102.03,102.04,101.98,101.98,40506.0,83.6824,83.6906,83.6414,83.6414,40506.0
2017-10-30 10:10:00,101.98,101.98,101.94,101.95,54919.0,83.6414,83.6414,83.6086,83.6168,54919.0
2017-10-30 10:15:00,101.97,102.01,101.94,102.0,34879.0,83.6332,83.666,83.6086,83.6578,34879.0
2017-10-30 10:20:00,102.01,102.03,102.01,102.02,18753.0,83.666,83.6824,83.666,83.6742,18753.0
2017-10-30 10:25:00,102.02,102.03,101.98,102.03,35638.0,83.6742,83.6824,83.6414,83.6824,35638.0
2017-10-30 10:30:00,102.04,102.06,102.01,102.04,4603.0,83.6906,83.707,83.666,83.6906,4603.0
2017-10-30 10:35:00,102.05,102.07,102.04,102.06,48531.0,83.6988,83.7152,83.6906,83.707,48531.0
2017-10-30 10:40:00,102.06,102.09,102.05,102.06,18370.0,83.707,83.7316,83.6988,83.707,18370.0
2017-10-30 10:45:00,102.06,102.08,102.05,102.06,21093.0,83.707,83.7234,83.6988,83.707,21093.0
2017-10-30 10:50:00,102.05,102.05,102.03,102.03,15976.0,83.6988,83.6988,83.6824,83.6824,15976.0
2017-10-30 10:55:00,102.04,102.04,102.02,102.03,19117.0,83.6906,83.6906,83.6742,83.6824,19117.0
2017-10-30 11:00:00,102.02,102.04,102.0,102.04,56373.0,83.6742,83.6906,83.6578,83.6906,56373.0
2017-10-30 11:05:00,102.03,102.05,102.02,102.04,36160.0,83.6824,83.6988,83.6742,83.6906,36160.0
2017-10-30 11:10:00,102.04,102.08,102.03,102.08,5902.0,83.6906,83.7234,83.6824,83.7234,5902.0
2017-10-30 11:15:00,102.08,102.09,102.05,102.06,6157.0,83.7234,83.7316,83.6988,83.707,6157.0
2017-10-30 11:20:00,102.02,102.05,101.98,101.99,5745.0,83.6742,83.6988,83.6414,83.6496,5745.0
2017-10-30 11:25:00,102.0,102.0,101.96,101.96,62395.0,83.6578,83.6578,83.625,83.625,62395.0
2017-10-30 11:30:00,101.96,101.99,101.91,101.91,15514.0,83.625,83.6496,83.584,83.584,15514.0
2017-10-30 11:35:00,101.9,101.91,101.8,101.8,5507.0,83.5758,83.584,83.4938,83.4938,5507.0
2017-10-30 11:40:00,101.8,101.84,101.79,101.8,4829.0,83.4938,83.5266,83.4856,83.4938,4829.0
2017-10-30 11:45:00,101.83,101.85,101.81,101.83,10643.0,83.5184,83.5348,83.502,83.5184,10643.0
2017-10-30 11:50:00,101.82,101.84,101.79,101.82,7018.0,83.5102,83.5266,83.4856,83.5102,7018.0
2017-10-30 11:55:00,101.82,101.84,101.81,101.84,5800.0,83.5102,83.5266,83.502,83.5266,5800.0
2017-10-30 12:00:00,101.84,101.85,101.79,101.8,7009.0,83.5266,83.5348,83.4856,83.4938,7009.0
2017-10-30 12:05:00,101.81,101.81,101.78,101.79,3101.0,83.502,83.502,83.4774,83.4856,3101.0
2017-10-30 12:10:00,101.8,101.8,101.73,101.74,4460.0,83.4938,83.4938,83.4363,83.4445,4460.0
2017-10-30 12:15:00,101.75,101.75,101.67,101.67,5647.0,83.4527,83.4527,83.3871,83.3871,5647.0
2017-10-30 12:20:00,101.67,101.73,101.66,101.73,4378.0,83.3871,83.4363,83.3789,83.4363,4378.0
2017-10-30 12:25:00,101.74,101.76,101.72,101.73,5716.0,83.4445,83.4609,83.4281,83.4363,5716.0
2017-10-30 12:30:00,101.74,101.79,101.74,101.79,3071.0,83.4445,83.4856,83.4445,83.4856,3071.0
2017-10-30 12:35:00,101.78,101.81,101.77,101.77,5041.0,83.4774,83.502,83.4691,83.4691,5041.0
2017-10-30 12:40:00,101.77,101.78,101.74,101.78,3609.0,83.4691,83.4774,83.4445,83.4774,3609.0
2017-10-30 12:45:00,101.78,101.8,101.77,101.77,5410.0,83.4774,83.4938,83.4691,83.4691,5410.0
2017-10-30 12:50:00,101.76,101.78,101.75,101.77,3019.0,83.4609,83.4774,83.4527,83.4691,3019.0
2017-10-30 12:55:00,101.76,101.77,101.74,101.77,2644.0,83.4609,83.4691,83.4445,83.4691,2644.0
2017-10-30 13:00:00,101.76,101.76,101.71,101.73,5544.0,83.4609,83.4609,83.4199,83.4363,5544.0
2017-10-30 13:05:00,101.72,101.72,101.7,101.72,6046.0,83.4281,83.4281,83.4117,83.4281,6046.0
2017-10-30 13:10:00,101.73,101.73,101.7,101.73,6004.0,83.4363,83.4363,83.4117,83.4363,6004.0
2017-10-30 13:15:00,101.73,101.78,101.73,101.77,12109.0,83.4363,83.4774,83.4363,83.4691,12109.0
2017-10-30 13:20:00,101.76,101.78,101.74,101.77,18836.0,83.4609,83.4774,83.4445,83.4691,18836.0
2017-10-30 13:25:00,101.77,101.78,101.76,101.78,7158.0,83.4691,83.4774,83.4609,83.4774,7158.0
2017-10-30 13:30:00,101.78,101.8,101.77,101.79,7542.0,83.4774,83.4938,83.4691,83.4856,7542.0
2017-10-30 13:35:00,101.78,101.78,101.73,101.76,5126.0,83.4774,83.4774,83.4363,83.4609,5126.0
2017-10-30 13:40:00,101.77,101.78,101.74,101.76,13375.0,83.4691,83.4774,83.4445,83.4609,13375.0
2017-10-30 13:45:00,101.76,101.8,101.75,101.79,4813.0,83.4609,83.4938,83.4527,83.4856,4813.0
2017-10-30 13:50:00,101.79,101.79,101.69,101.71,11700.0,83.4856,83.4856,83.4035,83.4199,11700.0
2017-10-30 13:55:00,101.73,101.73,101.67,101.7,4074.0,83.4363,83.4363,83.3871,83.4117,4074.0
2017-10-30 14:00:00,101.71,101.71,101.66,101.67,6061.0,83.4199,83.4199,83.3789,83.3871,6061.0
2017-10-30 14:05:00,101.67,101.7,101.67,101.68,6532.0,83.3871,83.4117,83.3871,83.3953,6532.0
2017-10-30 14:10:00,101.69,101.75,101.68,101.74,10059.0,83.4035,83.4527,83.3953,83.4445,10059.0
2017-10-30 14:15:00,101.75,101.76,101.72,101.74,5200.0,83.4527,83.4609,83.4281,83.4445,5200.0
2017-10-30 14:20:00,101.75,101.75,101.72,101.75,8852.0,83.4527,83.4527,83.4281,83.4527,8852.0
2017-10-30 14:25:00,101.75,101.75,101.73,101.74,28485.0,83.4527,83.4527,83.4363,83.4445,28485.0
2017-10-30 14:30:00,101.73,101.76,101.7,101.75,9828.0,83.4363,83.4609,83.4117,83.4527,9828.0
2017-10-30 14:35:00,101.76,101.76,101.73,101.74,3351.0,83.4609,83.4609,83.4363,83.4445,3351.0
2017-10-30 14:40:00,101.74,101.77,101.73,101.77,15672.0,83.4445,83.4691,83.4363,83.4691,15672.0
2017-10-30 14:45:00,101.77,101.8,101.76,101.79,11746.0,83.4691,83.4938,83.4609,83.4856,11746.0
2017-10-30 14:50:00,101.79,101.79,101.76,101.77,16561.0,83.4856,83.4856,83.4609,83.4691,16561.0
2017-10-30 14:55:00,101.77,101.78,101.73,101.74,7775.0,83.4691,83.4774,83.4363,83.4445,7775.0
2017-10-30 15:00:00,101.75,101.75,101.69,101.7,13178.0,83.4527,83.4527,83.4035,83.4117,13178.0
2017-10-30 15:05:00,101.7,101.74,101.69,101.72,8568.0,83.4117,83.4445,83.4035,83.4281,8568.0
2017-10-30 15:10:00,101.71,101.72,101.66,101.66,8798.0,83.4199,83.4281,83.3789,83.3789,8798.0
2017-10-30 15:15:00,101.67,101.67,101.64,101.65,11531.0,83.3871,83.3871,83.3625,83.3707,11531.0
2017-10-30 15:20:00,101.66,101.67,101.62,101.62,9673.0,83.3789,83.3871,83.3461,83.3461,9673.0
2017-10-30 15:25:00,101.63,101.66,101.62,101.65,11107.0,83.3543,83.3789,83.3461,83.3707,11107.0
2017-10-30 15:30:00,101.65,101.66,101.63,101.65,8484.0,83.3707,83.3789,83.3543,83.3707,8484.0
2017-10-30 15:35:00,101.66,101.7,101.65,101.7,20486.0,83.3789,83.4117,83.3707,83.4117,20486.0
2017-10-30 15:40:00,101.7,101.74,101.7,101.72,15469.0,83.4117,83.4445,83.4117,83.4281,15469.0
2017-10-30 15:45:00,101.72,101.75,101.72,101.74,12717.0,83.4281,83.4527,83.4281,83.4445,12717.0
2017-10-30 15:50:00,101.75,101.77,101.75,101.77,18782.0,83.4527,83.4691,83.4527,83.4691,18782.0
2017-10-30 15:55:00,101.76,101.77,101.7,101.7,25764.0,83.4609,83.4691,83.4117,83.4117,25764.0
2017-10-31 09:30:00,101.87,101.87,101.74,101.77,30854.0,83.5512,83.5512,83.4445,83.4691,30854.0
2017-10-31 09:35:00,101.73,101.76,101.72,101.73,11307.0,83.4363,83.4609,83.4281,83.4363,11307.0
2017-10-31 09:40:00,101.72,101.76,101.72,101.76,23631.0,83.4281,83.4609,83.4281,83.4609,23631.0
2017-10-31 09:45:00,101.74,101.77,101.7,101.72,1985.0,83.4445,83.4691,83.4117,83.4281,1985.0
2017-10-31 09:50:00,101.71,101.72,101.68,101.68,7475.0,83.4199,83.4281,83.3953,83.3953,7475.0
2017-10-31 09:55:00,101.69,101.69,101.64,101.65,500.0,83.4035,83.4035,83.3625,83.3707,500.0
2017-10-31 10:00:00,101.65,101.7,101.64,101.66,19086.0,83.3707,83.4117,83.3625,83.3789,19086.0
2017-10-31 10:05:00,101.65,101.66,101.63,101.64,9462.0,83.3707,83.3789,83.3543,83.3625,9462.0
2017-10-31 10:10:00,101.65,101.65,101.61,101.63,5262.0,83.3707,83.3707,83.3379,83.3543,5262.0
2017-10-31 10:15:00,101.63,101.7,101.63,101.68,4708.0,83.3543,83.4117,83.3543,83.3953,4708.0
2017-10-31 10:20:00,101.69,101.73,101.69,101.73,2982.0,83.4035,83.4363,83.4035,83.4363,2982.0
2017-10-31 10:25:00,101.73,101.75,101.72,101.74,11481.0,83.4363,83.4527,83.4281,83.4445,11481.0
2017-10-31 10:30:00,101.74,101.76,101.73,101.76,6895.0,83.4445,83.4609,83.4363,83.4609,6895.0
2017-10-31 10:35:00,101.76,101.77,101.71,101.75,4526.0,83.4609,83.4691,83.4199,83.4527,4526.0
2017-10-31 10:40:00,101.74,101.79,101.74,101.79,1067.0,83.4445,83.4856,83.4445,83.4856,1067.0
2017-10-31 10:45:00,101.8,101.82,101.79,101.8,3542.0,83.4938,83.5102,83.4856,83.4938,3542.0
2017-10-31 10:50:00,101.81,101.82,101.8,101.8,2954.0,83.502,83.5102,83.4938,83.4938,2954.0
2017-10-31 10:55:00,101.8,101.8,101.77,101.79,6874.0,83.4938,83.4938,83.4691,83.4856,6874.0
2017-10-31 11:00:00,101.79,101.81,101.78,101.81,77613.0,83.4856,83.502,83.4774,83.502,77613.0
2017-10-31 11:05:00,101.8,101.83,101.8,101.83,28779.0,83.4938,83.5184,83.4938,83.5184,28779.0
2017-10-31 11:10:00,101.81,101.84,101.81,101.84,3495.0,83.502,83.5266,83.502,83.5266,3495.0
2017-10-31 11:15:00,101.83,101.87,101.83,101.86,6298.0,83.5184,83.5512,83.5184,83.543,6298.0
2017-10-31 11:20:00,101.86,101.86,101.83,101.84,8454.0,83.543,83.543,83.5184,83.5266,8454.0
2017-10-31 11:25:00,101.84,101.84,101.8,101.8,14028.0,83.5266,83.5266,83.4938,83.4938,14028.0
2017-10-31 11:30:00,101.8,101.81,101.79,101.81,7043.0,83.4938,83.502,83.4856,83.502,7043.0
2017-10-31 11:35:00,101.8,101.81,101.75,101.75,5135.0,83.4938,83.502,83.4527,83.4527,5135.0
2017-10-31 11:40:00,101.77,101.79,101.76,101.78,2644.0,83.4691,83.4856,83.4609,83.4774,2644.0
2017-10-31 11:45:00,101.76,101.77,101.74,101.76,1625.0,83.4609,83.4691,83.4445,83.4609,1625.0
2017-10-31 11:50:00,101.77,101.78,101.76,101.78,5439.0,83.4691,83.4774,83.4609,83.4774,5439.0
2017-10-31 11:55:00,101.79,101.81,101.78,101.81,8483.0,83.4856,83.502,83.4774,83.502,8483.0
2017-10-31 12:00:00,101.81,101.82,101.8,101.82,57653.0,83.502,83.5102,83.4938,83.5102,57653.0
2017-10-31 12:05:00,101.82,101.82,101.74,101.75,2600.0,83.5102,83.5102,83.4445,83.4527,2600.0
2017-10-31 12:10:00,101.75,101.78,101.74,101.78,8226.0,83.4527,83.4774,83.4445,83.4774,8226.0
2017-10-31 12:15:00,101.79,101.8,101.78,101.78,14825.0,83.4856,83.4938,83.4774,83.4774,14825.0
2017-10-31 12:20:00,101.79,101.8,101.78,101.8,3546.0,83.4856,83.4938,83.4774,83.4938,3546.0
2017-10-31 12:25:00,101.8,101.8,101.76,101.77,4828.0,83.4938,83.4938,83.4609,83.4691,4828.0
2017-10-31 12:30:00,101.79,101.8,101.77,101.77,6698.0,83.4856,83.4938,83.4691,83.4691,6698.0
2017-10-31 12:35:00,101.78,101.78,101.76,101.78,2162.0,83.4774,83.4774,83.4609,83.4774,2162.0
2017-10-31 12:40:00,101.78,101.79,101.76,101.76,8941.0,83.4774,83.4856,83.4609,83.4609,8941.0
2017-10-31 12:45:00,101.76,101.78,101.76,101.77,2593.0,83.4609,83.4774,83.4609,83.4691,2593.0
2017-10-31 12:50:00,101.78,101.78,101.77,101.78,2515.0,83.4774,83.4774,83.4691,83.4774,2515.0
2017-10-31 12:55:00,101.78,101.78,101.74,101.74,4623.0,83.4774,83.4774,83.4445,83.4445,4623.0
2017-10-31 13:00:00,101.74,101.75,101.74,101.74,3335.0,83.4445,83.4527,83.4445,83.4445,3335.0
2017-10-31 13:05:00,101.74,101.76,101.73,101.75,5855.0,83.4445,83.4609,83.4363,83.4527,5855.0
2017-10-31 13:10:00,101.75,101.76,101.75,101.75,2576.0,83.4527,83.4609,83.4527,83.4527,2576.0
2017-10-31 13:15:00,101.74,101.74,101.72,101.72,4309.0,83.4445,83.4445,83.4281,83.4281,4309.0
2017-10-31 13:20:00,101.73,101.73,101.71,101.72,13848.0,83.4363,83.4363,83.4199,83.4281,13848.0
2017-10-31 13:25:00,101.72,101.73,101.71,101.72,25408.0,83.4281,83.4363,83.4199,83.4281,25408.0
2017-10-31 13:30:00,101.72,101.74,101.72,101.73,2412.0,83.4281,83.4445,83.4281,83.4363,2412.0
2017-10-31 13:35:00,101.71,101.72,101.71,101.72,10653.0,83.4199,83.4281,83.4199,83.4281,10653.0
2017-10-31 13:40:00,101.73,101.73,101.71,101.71,1801.0,83.4363,83.4363,83.4199,83.4199,1801.0
2017-10-31 13:45:00,101.69,101.72,101.69,101.72,13485.0,83.4035,83.4281,83.4035,83.4281,13485.0
2017-10-31 13:50:00,101.72,101.75,101.71,101.75,4299.0,83.4281,83.4527,83.4199,83.4527,4299.0
2017-10-31 13:55:00,101.74,101.76,101.74,101.76,3516.0,83.4445,83.4609,83.4445,83.4609,3516.0
2017-10-31 14:00:00,101.75,101.75,101.72,101.73,70808.0,83.4527,83.4527,83.4281,83.4363,70808.0
2017-10-31 14:05:00,101.73,101.73,101.69,101.69,8163.0,83.4363,83.4363,83.4035,83.4035,8163.0
2017-10-31 14:10:00,101.69,101.72,101.69,101.71,4937.0,83.4035,83.4281,83.4035,83.4199,4937.0
2017-10-31 14:15:00,101.71,101.73,101.71,101.73,19244.0,83.4199,83.4363,83.4199,83.4363,19244.0
2017-10-31 14:20:00,101.73,101.73,101.71,101.72,6628.0,83.4363,83.4363,83.4199,83.4281,6628.0
2017-10-31 14:25:00,101.73,101.75,101.71,101.74,10737.0,83.4363,83.4527,83.4199,83.4445,10737.0
2017-10-31 14:30:00,101.74,101.74,101.72,101.73,6251.0,83.4445,83.4445,83.4281,83.4363,6251.0
2017-10-31 14:35:00,101.73,101.74,101.72,101.73,3345.0,83.4363,83.4445,83.4281,83.4363,3345.0
2017-10-31 14:40:00,101.73,101.74,101.7,101.71,5696.0,83.4363,83.4445,83.4117,83.4199,5696.0
2017-10-31 14:45:00,101.71,101.73,101.7,101.73,23755.0,83.4199,83.4363,83.4117,83.4363,23755.0
2017-10-31 14:50:00,101.73,101.74,101.72,101.74,29434.0,83.4363,83.4445,83.4281,83.4445,29434.0
2017-10-31 14:55:00,101.73,101.76,101.73,101.76,18286.0,83.4363,83.4609,83.4363,83.4609,18286.0
2017-10-31 15:00:00,101.76,101.79,101.75,101.79,8368.0,83.4609,83.4856,83.4527,83.4856,8368.0
2017-10-31 15:05:00,101.78,101.8,101.77,101.78,17226.0,83.4774,83.4938,83.4691,83.4774,17226.0
2017-10-31 15:10:00,101.78,101.81,101.75,101.81,3113.0,83.4774,83.502,83.4527,83.502,3113.0
2017-10-31 15:15:00,101.81,101.82,101.77,101.79,4956.0,83.502,83.5102,83.4691,83.4856,4956.0
2017-10-31 15:20:00,101.78,101.8,101.77,101.8,10822.0,83.4774,83.4938,83.4691,83.4938,10822.0
2017-10-31 15:25:00,101.79,101.82,101.78,101.78,12449.0,83.4856,83.5102,83.4774,83.4774,12449.0
2017-10-31 15:30:00,101.77,101.77,101.71,101.71,12803.0,83.4691,83.4691,83.4199,83.4199,12803.0
2017-10-31 15:35:00,101.71,101.74,101.71,101.71,6804.0,83.4199,83.4445,83.4199,83.4199,6804.0
2017-10-31 15:40:00,101.72,101.72,101.68,101.68,13791.0,83.4281,83.4281,83.3953,83.3953,13791.0
2017-10-31 15:45:00,101.68,101.7,101.64,101.68,13468.0,83.3953,83.4117,83.3625,83.3953,13468.0
2017-10-31 15:50:00,101.68,101.68,101.62,101.64,26810.0,83.3953,83.3953,83.3461,83.3625,26810.0
2017-10-31 15:55:00,101.63,101.69,101.62,101.66,54630.0,83.3543,83.4035,83.3461,83.3789,54630.0
2017-11-01 09:30:00,102.06,102.07,102.0,102.07,12921.0,83.707,83.7152,83.6578,83.7152,12921.0
2017-11-01 09:35:00,102.06,102.12,102.05,102.12,38908.0,83.707,83.7562,83.6988,83.7562,38908.0
2017-11-01 09:40:00,102.12,102.2,102.12,102.18,9307.0,83.7562,83.8218,83.7562,83.8054,9307.0
2017-11-01 09:45:00,102.2,102.26,102.18,102.24,6506.0,83.8218,83.871,83.8054,83.8546,6506.0
2017-11-01 09:50:00,102.24,102.34,102.23,102.33,3957.0,83.8546,83.9366,83.8464,83.9284,3957.0
2017-11-01 09:55:00,102.33,102.33,102.3,102.3,15643.0,83.9284,83.9284,83.9038,83.9038,15643.0
2017-11-01 10:00:00,102.32,102.32,102.24,102.26,6513.0,83.9202,83.9202,83.8546,83.871,6513.0
2017-11-01 10:05:00,102.24,102.27,102.23,102.26,37675.0,83.8546,83.8792,83.8464,83.871,37675.0
2017-11-01 10:10:00,102.26,102.27,102.22,102.26,21805.0,83.871,83.8792,83.8382,83.871,21805.0
2017-11-01 10:15:00,102.25,102.26,102.23,102.24,8755.0,83.8628,83.871,83.8464,83.8546,8755.0
2017-11-01 10:20:00,102.24,102.26,102.24,102.24,5375.0,83.8546,83.871,83.8546,83.8546,5375.0
2017-11-01 10:25:00,102.24,102.25,102.16,102.16,10638.0,83.8546,83.8628,83.789,83.789,10638.0
2017-11-01 10:30:00,102.14,102.14,102.05,102.07,7791.0,83.7726,83.7726,83.6988,83.7152,7791.0
2017-11-01 10:35:00,102.09,102.12,102.09,102.11,5154.0,83.7316,83.7562,83.7316,83.748,5154.0
2017-11-01 10:40:00,102.13,102.19,102.12,102.19,35701.0,83.7644,83.8136,83.7562,83.8136,35701.0
2017-11-01 10:45:00,102.19,102.19,102.16,102.18,4527.0,83.8136,83.8136,83.789,83.8054,4527.0
2017-11-01 10:50:00,102.19,102.24,102.18,102.24,4114.0,83.8136,83.8546,83.8054,83.8546,4114.0
2017-11-01 10:55:00,102.23,102.23,102.15,102.15,5799.0,83.8464,83.8464,83.7808,83.7808,5799.0
2017-11-01 11:00:00,102.15,102.17,102.07,102.07,9165.0,83.7808,83.7972,83.7152,83.7152,9165.0
2017-11-01 11:05:00,102.08,102.12,102.08,102.12,4387.0,83.7234,83.7562,83.7234,83.7562,4387.0
2017-11-01 11:10:00,102.11,102.12,102.1,102.12,3944.0,83.748,83.7562,83.7398,83.7562,3944.0
2017-11-01 11:15:00,102.11,102.13,102.09,102.12,3709.0,83.748,83.7644,83.7316,83.7562,3709.0
2017-11-01 11:20:00,102.12,102.12,102.09,102.1,4307.0,83.7562,83.7562,83.7316,83.7398,4307.0
2017-11-01 11:25:00,102.1,102.12,102.07,102.07,14145.0,83.7398,83.7562,83.7152,83.7152,14145.0
2017-11-01 11:30:00,102.09,102.09,102.03,102.03,5276.0,83.7316,83.7316,83.6824,83.6824,5276.0
2017-11-01 11:35:00,102.02,102.03,101.95,101.98,5275.0,83.6742,83.6824,83.6168,83.6414,5275.0
2017-11-01 11:40:00,101.97,101.99,101.96,101.99,7994.0,83.6332,83.6496,83.625,83.6496,7994.0
2017-11-01 11:45:00,101.98,101.99,101.96,101.98,9649.0,83.6414,83.6496,83.625,83.6414,9649.0
2017-11-01 11:50:00,102.0,102.0,101.95,101.97,5746.0,83.6578,83.6578,83.6168,83.6332,5746.0
2017-11-01 11:55:00,101.96,101.99,101.92,101.99,14806.0,83.625,83.6496,83.5922,83.6496,14806.0
2017-11-01 12:00:00,101.99,101.99,101.95,101.97,9626.0,83.6496,83.6496,83.6168,83.6332,9626.0
2017-11-01 12:05:00,101.98,102.0,101.98,101.99,4752.0,83.6414,83.6578,83.6414,83.6496,4752.0
2017-11-01 12:10:00,102.0,102.01,101.98,101.98,3929.0,83.6578,83.666,83.6414,83.6414,3929.0
2017-11-01 12:15:00,101.98,102.0,101.97,102.0,3283.0,83.6414,83.6578,83.6332,83.6578,3283.0
2017-11-01 12:20:00,102.01,102.01,101.99,102.0,3034.0,83.666,83.666,83.6496,83.6578,3034.0
2017-11-01 12:25:00,101.99,102.0,101.97,101.98,7293.0,83.6496,83.6578,83.6332,83.6414,7293.0
2017-11-01 12:30:00,102.0,102.01,101.98,101.99,4317.0,83.6578,83.666,83.6414,83.6496,4317.0
2017-11-01 12:35:00,101.99,101.99,101.97,101.99,8032.0,83.6496,83.6496,83.6332,83.6496,8032.0
2017-11-01 12:40:00,102.0,102.0,101.98,101.99,17883.0,83.6578,83.6578,83.6414,83.6496,17883.0
2017-11-01 12:45:00,101.98,101.98,101.94,101.96,5116.0,83.6414,83.6414,83.6086,83.625,5116.0
2017-11-01 12:50:00,101.96,101.96,101.93,101.96,3767.0,83.625,83.625,83.6004,83.625,3767.0
2017-11-01 12:55:00,101.97,101.97,101.94,101.94,6311.0,83.6332,83.6332,83.6086,83.6086,6311.0
2017-11-01 13:00:00,101.95,101.96,101.93,101.94,9627.0,83.6168,83.625,83.6004,83.6086,9627.0
2017-11-01 13:05:00,101.93,101.94,101.85,101.86,4561.0,83.6004,83.6086,83.5348,83.543,4561.0
2017-11-01 13:10:00,101.89,101.89,101.85,101.87,4410.0,83.5676,83.5676,83.5348,83.5512,4410.0
2017-11-01 13:15:00,101.87,101.88,101.83,101.85,11647.0,83.5512,83.5594,83.5184,83.5348,11647.0
2017-11-01 13:20:00,101.84,101.89,101.84,101.89,16745.0,83.5266,83.5676,83.5266,83.5676,16745.0
2017-11-01 13:25:00,101.88,101.93,101.88,101.91,11236.0,83.5594,83.6004,83.5594,83.584,11236.0
2017-11-01 13:30:00,101.91,101.94,101.9,101.93,5414.0,83.584,83.6086,83.5758,83.6004,5414.0
2017-11-01 13:35:00,101.92,101.92,101.88,101.91,6989.0,83.5922,83.5922,83.5594,83.584,6989.0
2017-11-01 13:40:00,101.91,101.92,101.89,101.89,19702.0,83.584,83.5922,83.5676,83.5676,19702.0
2017-11-01 13:45:00,101.9,101.91,101.88,101.89,6952.0,83.5758,83.584,83.5594,83.5676,6952.0
2017-11-01 13:50:00,101.89,101.9,101.86,101.87,27960.0,83.5676,83.5758,83.543,83.5512,27960.0
2017-11-01 13:55:00,101.87,101.93,101.86,101.93,16442.0,83.5512,83.6004,83.543,83.6004,16442.0
2017-11-01 14:00:00,101.93,102.01,101.92,101.96,28795.0,83.6004,83.666,83.5922,83.625,28795.0
2017-11-01 14:05:00,101.97,101.98,101.91,101.93,9807.0,83.6332,83.6414,83.584,83.6004,9807.0
2017-11-01 14:10:00,101.93,102.02,101.93,102.02,28617.0,83.6004,83.6742,83.6004,83.6742,28617.0
2017-11-01 14:15:00,102.01,102.03,101.98,101.98,7437.0,83.666,83.6824,83.6414,83.6414,7437.0
2017-11-01 14:20:00,102.0,102.0,101.95,101.98,14323.0,83.6578,83.6578,83.6168,83.6414,14323.0
2017-11-01 14:25:00,101.98,101.98,101.92,101.93,28517.0,83.6414,83.6414,83.5922,83.6004,28517.0
2017-11-01 14:30:00,101.93,101.99,101.93,101.99,15394.0,83.6004,83.6496,83.6004,83.6496,15394.0
2017-11-01 14:35:00,102.0,102.05,101.99,102.02,8717.0,83.6578,83.6988,83.6496,83.6742,8717.0
2017-11-01 14:40:00,102.02,102.03,102.01,102.03,4445.0,83.6742,83.6824,83.666,83.6824,4445.0
2017-11-01 14:45:00,102.02,102.03,102.01,102.02,13242.0,83.6742,83.6824,83.666,83.6742,13242.0
2017-11-01 14:50:00,102.03,102.04,101.99,101.99,12126.0,83.6824,83.6906,83.6496,83.6496,12126.0
2017-11-01 14:55:00,102.0,102.02,101.99,102.01,25301.0,83.6578,83.6742,83.6496,83.666,25301.0
2017-11-01 15:00:00,102.0,102.01,101.96,101.99,18323.0,83.6578,83.666,83.625,83.6496,18323.0
2017-11-01 15:05:00,102.0,102.02,101.99,102.0,10621.0,83.6578,83.6742,83.6496,83.6578,10621.0
2017-11-01 15:10:00,102.0,102.03,101.99,102.02,16582.0,83.6578,83.6824,83.6496,83.6742,16582.0
2017-11-01 15:15:00,102.02,102.03,101.97,101.98,12501.0,83.6742,83.6824,83.6332,83.6414,12501.0
2017-11-01 15:20:00,101.97,101.97,101.94,101.97,6869.0,83.6332,83.6332,83.6086,83.6332,6869.0
2017-11-01 15:25:00,101.96,101.99,101.95,101.98,9158.0,83.625,83.6496,83.6168,83.6414,9158.0
2017-11-01 15:30:00,102.01,102.02,101.97,102.01,39579.0,83.666,83.6742,83.6332,83.666,39579.0
2017-11-01 15:35:00,102.02,102.03,101.99,102.02,21397.0,83.6742,83.6824,83.6496,83.6742,21397.0
2017-11-01 15:40:00,102.02,102.04,102.0,102.0,19439.0,83.6742,83.6906,83.6578,83.6578,19439.0
2017-11-01 15:45:00,101.99,101.99,101.9,101.9,45694.0,83.6496,83.6496,83.5758,83.5758,45694.0
2017-11-01 15:50:00,101.91,101.96,101.91,101.93,24305.0,83.584,83.625,83.584,83.6004,24305.0
2017-11-01 15:55:00,101.92,101.93,101.89,101.93,27234.0,83.5922,83.6004,83.5676,83.6004,27234.0
2017-11-02 09:30:00,101.95,102.02,101.85,102.01,19137.0,83.6168,83.6742,83.5348,83.666,19137.0
2017-11-02 09:35:00,101.99,102.02,101.98,102.02,21859.0,83.6496,83.6742,83.6414,83.6742,21859.0
2017-11-02 09:40:00,102.03,102.03,101.95,101.95,3845.0,83.6824,83.6824,83.6168,83.6168,3845.0
2017-11-02 09:45:00,101.93,101.96,101.91,101.93,8112.0,83.6004,83.625,83.584,83.6004,8112.0
2017-11-02 09:50:00,101.91,101.97,101.91,101.97,7981.0,83.584,83.6332,83.584,83.6332,7981.0
2017-11-02 09:55:00,101.95,101.96,101.91,101.91,3319.0,83.6168,83.625,83.584,83.584,3319.0
2017-11-02 10:00:00,101.9,101.91,101.74,101.74,25566.0,83.5758,83.584,83.4445,83.4445,25566.0
2017-11-02 10:05:00,101.74,101.74,101.56,101.58,15791.0,83.4445,83.4445,83.2969,83.3133,15791.0
2017-11-02 10:10:00,101.58,101.65,101.47,101.5,46127.0,83.3133,83.3707,83.2231,83.2477,46127.0
2017-11-02 10:15:00,101.5,101.62,101.5,101.55,9990.0,83.2477,83.3461,83.2477,83.2887,9990.0
2017-11-02 10:20:00,101.56,101.58,101.52,101.54,3791.0,83.2969,83.3133,83.2641,83.2805,3791.0
2017-11-02 10:25:00,101.54,101.66,101.54,101.65,4257.0,83.2805,83.3789,83.2805,83.3707,4257.0
2017-11-02 10:30:00,101.65,101.72,101.64,101.7,4911.0,83.3707,83.4281,83.3625,83.4117,4911.0
2017-11-02 10:35:00,101.71,101.75,101.69,101.75,13805.0,83.4199,83.4527,83.4035,83.4527,13805.0
2017-11-02 10:40:00,101.75,101.85,101.74,101.84,6810.0,83.4527,83.5348,83.4445,83.5266,6810.0
2017-11-02 10:45:00,101.83,101.85,101.78,101.79,25115.0,83.5184,83.5348,83.4774,83.4856,25115.0
2017-11-02 10:50:00,101.79,101.82,101.79,101.82,13652.0,83.4856,83.5102,83.4856,83.5102,13652.0
2017-11-02 10:55:00,101.81,101.83,101.76,101.8,40975.0,83.502,83.5184,83.4609,83.4938,40975.0
2017-11-02 11:00:00,101.81,101.91,101.81,101.9,2690.0,83.502,83.584,83.502,83.5758,2690.0
2017-11-02 11:05:00,101.89,101.9,101.84,101.9,9049.0,83.5676,83.5758,83.5266,83.5758,9049.0
2017-11-02 11:10:00,101.89,101.92,101.88,101.9,4040.0,83.5676,83.5922,83.5594,83.5758,4040.0
2017-11-02 11:15:00,101.9,101.91,101.84,101.84,7137.0,83.5758,83.584,83.5266,83.5266,7137.0
2017-11-02 11:20:00,101.86,101.91,101.86,101.9,15254.0,83.543,83.584,83.543,83.5758,15254.0
2017-11-02 11:25:00,101.88,101.89,101.81,101.84,36000.0,83.5594,83.5676,83.502,83.5266,36000.0
2017-11-02 11:30:00,101.84,101.87,101.8,101.86,9518.0,83.5266,83.5512,83.4938,83.543,9518.0
2017-11-02 11:35:00,101.86,101.86,101.78,101.84,7680.0,83.543,83.543,83.4774,83.5266,7680.0
2017-11-02 11:40:00,101.84,101.9,101.84,101.87,20128.0,83.5266,83.5758,83.5266,83.5512,20128.0
2017-11-02 11:45:00,101.86,101.89,101.84,101.88,7387.0,83.543,83.5676,83.5266,83.5594,7387.0
2017-11-02 11:50:00,101.89,101.93,101.89,101.92,4347.0,83.5676,83.6004,83.5676,83.5922,4347.0
2017-11-02 11:55:00,101.92,101.93,101.88,101.9,11182.0,83.5922,83.6004,83.5594,83.5758,11182.0
2017-11-02 12:00:00,101.91,101.96,101.88,101.95,13299.0,83.584,83.625,83.5594,83.6168,13299.0
2017-11-02 12:05:00,101.95,102.02,101.95,102.02,4524.0,83.6168,83.6742,83.6168,83.6742,4524.0
2017-11-02 12:10:00,102.04,102.08,102.03,102.06,29276.0,83.6906,83.7234,83.6824,83.707,29276.0
2017-11-02 12:15:00,102.09,102.1,102.07,102.09,4010.0,83.7316,83.7398,83.7152,83.7316,4010.0
2017-11-02 12:20:00,102.08,102.11,102.07,102.09,3355.0,83.7234,83.748,83.7152,83.7316,3355.0
2017-11-02 12:25:00,102.09,102.09,102.07,102.09,8028.0,83.7316,83.7316,83.7152,83.7316,8028.0
2017-11-02 12:30:00,102.05,102.06,102.01,102.03,4225.0,83.6988,83.707,83.666,83.6824,4225.0
2017-11-02 12:35:00,102.03,102.06,102.02,102.06,4655.0,83.6824,83.707,83.6742,83.707,4655.0
2017-11-02 12:40:00,102.05,102.06,102.01,102.04,3335.0,83.6988,83.707,83.666,83.6906,3335.0
2017-11-02 12:45:00,102.05,102.06,102.03,102.05,3585.0,83.6988,83.707,83.6824,83.6988,3585.0
2017-11-02 12:50:00,102.04,102.06,102.04,102.06,2984.0,83.6906,83.707,83.6906,83.707,2984.0
2017-11-02 12:55:00,102.06,102.07,102.06,102.06,2914.0,83.707,83.7152,83.707,83.707,2914.0
2017-11-02 13:00:00,102.07,102.08,102.02,102.03,4174.0,83.7152,83.7234,83.6742,83.6824,4174.0
2017-11-02 13:05:00,102.04,102.04,101.97,101.97,2965.0,83.6906,83.6906,83.6332,83.6332,2965.0
2017-11-02 13:10:00,101.99,102.03,101.99,102.03,3214.0,83.6496,83.6824,83.6496,83.6824,3214.0
2017-11-02 13:15:00,102.04,102.05,102.03,102.04,2595.0,83.6906,83.6988,83.6824,83.6906,2595.0
2017-11-02 13:20:00,102.04,102.05,102.03,102.04,4394.0,83.6906,83.6988,83.6824,83.6906,4394.0
2017-11-02 13:25:00,102.05,102.05,101.99,102.0,3274.0,83.6988,83.6988,83.6496,83.6578,3274.0
2017-11-02 13:30:00,101.99,101.99,101.97,101.99,4624.0,83.6496,83.6496,83.6332,83.6496,4624.0
2017-11-02 13:35:00,101.99,102.01,101.96,101.97,11558.0,83.6496,83.666,83.625,83.6332,11558.0
2017-11-02 13:40:00,101.97,101.99,101.96,101.97,13534.0,83.6332,83.6496,83.625,83.6332,13534.0
2017-11-02 13:45:00,101.98,101.99,101.95,101.95,13615.0,83.6414,83.6496,83.6168,83.6168,13615.0
2017-11-02 13:50:00,101.94,101.99,101.94,101.97,16896.0,83.6086,83.6496,83.6086,83.6332,16896.0
2017-11-02 13:55:00,101.97,102.0,101.96,101.98,5867.0,83.6332,83.6578,83.625,83.6414,5867.0
2017-11-02 14:00:00,101.99,101.99,101.95,101.98,21486.0,83.6496,83.6496,83.6168,83.6414,21486.0
2017-11-02 14:05:00,101.97,101.99,101.95,101.98,11495.0,83.6332,83.6496,83.6168,83.6414,11495.0
2017-11-02 14:10:00,101.98,101.99,101.97,101.98,6011.0,83.6414,83.6496,83.6332,83.6414,6011.0
2017-11-02 14:15:00,101.98,101.99,101.95,101.95,4892.0,83.6414,83.6496,83.6168,83.6168,4892.0
2017-11-02 14:20:00,101.95,101.99,101.95,101.98,5006.0,83.6168,83.6496,83.6168,83.6414,5006.0
2017-11-02 14:25:00,101.99,102.02,101.96,102.02,13689.0,83.6496,83.6742,83.625,83.6742,13689.0
2017-11-02 14:30:00,102.02,102.03,101.97,101.97,23803.0,83.6742,83.6824,83.6332,83.6332,23803.0
2017-11-02 14:35:00,101.99,102.01,101.98,101.98,14454.0,83.6496,83.666,83.6414,83.6414,14454.0
2017-11-02 14:40:00,101.98,101.98,101.9,101.91,5850.0,83.6414,83.6414,83.5758,83.584,5850.0
2017-11-02 14:45:00,101.91,101.94,101.9,101.92,9957.0,83.584,83.6086,83.5758,83.5922,9957.0
2017-11-02 14:50:00,101.92,101.93,101.88,101.89,3876.0,83.5922,83.6004,83.5594,83.5676,3876.0
2017-11-02 14:55:00,101.89,101.89,101.87,101.88,10088.0,83.5676,83.5676,83.5512,83.5594,10088.0
2017-11-02 15:00:00,101.87,101.91,101.86,101.9,12421.0,83.5512,83.584,83.543,83.5758,12421.0
2017-11-02 15:05:00,101.89,101.9,101.87,101.89,14859.0,83.5676,83.5758,83.5512,83.5676,14859.0
2017-11-02 15:10:00,101.87,101.94,101.87,101.94,6612.0,83.5512,83.6086,83.5512,83.6086,6612.0
2017-11-02 15:15:00,101.94,101.95,101.91,101.93,13901.0,83.6086,83.6168,83.584,83.6004,13901.0
2017-11-02 15:20:00,101.93,102.0,101.92,102.0,16489.0,83.6004,83.6578,83.5922,83.6578,16489.0
2017-11-02 15:25:00,101.99,102.06,101.99,102.06,13036.0,83.6496,83.707,83.6496,83.707,13036.0
2017-11-02 15:30:00,102.05,102.1,102.05,102.08,15271.0,83.6988,83.7398,83.6988,83.7234,15271.0
2017-11-02 15:35:00,102.1,102.16,102.1,102.14,16172.0,83.7398,83.789,83.7398,83.7726,16172.0
2017-11-02 15:40:00,102.13,102.21,102.13,102.17,32061.0,83.7644,83.83,83.7644,83.7972,32061.0
2017-11-02 15:45:00,102.17,102.2,102.17,102.17,10587.0,83.7972,83.8218,83.7972,83.7972,10587.0
2017-11-02 15:50:00,102.19,102.2,102.15,102.16,17094.0,83.8136,83.8218,83.7808,83.789,17094.0
2017-11-02 15:55:00,102.15,102.17,102.13,102.17,32036.0,83.7808,83.7972,83.7644,83.7972,32036.0
2017-11-03 09:30:00,102.12,102.12,102.01,102.01,19612.0,83.7562,83.7562,83.666,83.666,19612.0
2017-11-03 09:35:00,101.96,101.98,101.91,101.94,1569.0,83.625,83.6414,83.584,83.6086,1569.0
2017-11-03 09:40:00,101.97,101.99,101.92,101.99,23650.0,83.6332,83.6496,83.5922,83.6496,23650.0
2017-11-03 09:45:00,101.95,101.97,101.9,101.92,12973.0,83.6168,83.6332,83.5758,83.5922,12973.0
2017-11-03 09:50:00,101.93,101.99,101.93,101.97,1296.0,83.6004,83.6496,83.6004,83.6332,1296.0
2017-11-03 09:55:00,101.95,101.95,101.92,101.92,3268.0,83.6168,83.6168,83.5922,83.5922,3268.0
2017-11-03 10:00:00,101.94,101.98,101.94,101.97,6598.0,83.6086,83.6414,83.6086,83.6332,6598.0
2017-11-03 10:05:00,101.98,101.99,101.95,101.96,33137.0,83.6414,83.6496,83.6168,83.625,33137.0
2017-11-03 10:10:00,101.96,101.97,101.92,101.97,51350.0,83.625,83.6332,83.5922,83.6332,51350.0
2017-11-03 10:15:00,101.96,102.0,101.95,102.0,13238.0,83.625,83.6578,83.6168,83.6578,13238.0
2017-11-03 10:20:00,102.0,102.02,101.99,102.01,12795.0,83.6578,83.6742,83.6496,83.666,12795.0
2017-11-03 10:25:00,101.99,102.01,101.94,101.94,16318.0,83.6496,83.666,83.6086,83.6086,16318.0
2017-11-03 10:30:00,101.94,101.97,101.91,101.92,41885.0,83.6086,83.6332,83.584,83.5922,41885.0
2017-11-03 10:35:00,101.93,101.95,101.92,101.94,6807.0,83.6004,83.6168,83.5922,83.6086,6807.0
2017-11-03 10:40:00,101.95,101.97,101.92,101.94,5914.0,83.6168,83.6332,83.5922,83.6086,5914.0
2017-11-03 10:45:00,101.94,101.96,101.91,101.92,9031.0,83.6086,83.625,83.584,83.5922,9031.0
2017-11-03 10:50:00,101.92,101.94,101.91,101.94,8433.0,83.5922,83.6086,83.584,83.6086,8433.0
2017-11-03 10:55:00,101.95,101.96,101.93,101.95,4061.0,83.6168,83.625,83.6004,83.6168,4061.0
2017-11-03 11:00:00,101.97,101.98,101.93,101.97,34794.0,83.6332,83.6414,83.6004,83.6332,34794.0
2017-11-03 11:05:00,101.97,101.99,101.96,101.96,3733.0,83.6332,83.6496,83.625,83.625,3733.0
2017-11-03 11:10:00,101.96,101.99,101.95,101.98,5035.0,83.625,83.6496,83.6168,83.6414,5035.0
2017-11-03 11:15:00,101.98,102.02,101.98,102.01,6058.0,83.6414,83.6742,83.6414,83.666,6058.0
2017-11-03 11:20:00,102.0,102.04,102.0,102.02,24330.0,83.6578,83.6906,83.6578,83.6742,24330.0
2017-11-03 11:25:00,102.02,102.03,102.0,102.03,4032.0,83.6742,83.6824,83.6578,83.6824,4032.0
2017-11-03 11:30:00,102.04,102.05,102.02,102.05,5737.0,83.6906,83.6988,83.6742,83.6988,5737.0
2017-11-03 11:35:00,102.05,102.06,102.01,102.01,4659.0,83.6988,83.707,83.666,83.666,4659.0
2017-11-03 11:40:00,102.02,102.04,101.98,101.99,1100436.0,83.6742,83.6906,83.6414,83.6496,1100436.0
2017-11-03 11:45:00,102.0,102.02,101.99,102.01,7245.0,83.6578,83.6742,83.6496,83.666,7245.0
2017-11-03 11:50:00,102.0,102.03,102.0,102.01,3958.0,83.6578,83.6824,83.6578,83.666,3958.0
2017-11-03 11:55:00,102.01,102.05,102.01,102.04,17200.0,83.666,83.6988,83.666,83.6906,17200.0
2017-11-03 12:00:00,102.04,102.06,102.02,102.05,10390.0,83.6906,83.707,83.6742,83.6988,10390.0
2017-11-03 12:05:00,102.06,102.06,102.03,102.04,3317.0,83.707,83.707,83.6824,83.6906,3317.0
2017-11-03 12:10:00,102.05,102.07,102.04,102.06,6647.0,83.6988,83.7152,83.6906,83.707,6647.0
2017-11-03 12:15:00,102.07,102.08,102.05,102.06,6233.0,83.7152,83.7234,83.6988,83.707,6233.0
2017-11-03 12:20:00,102.05,102.06,102.04,102.04,2338.0,83.6988,83.707,83.6906,83.6906,2338.0
2017-11-03 12:25:00,102.05,102.09,102.05,102.08,4178.0,83.6988,83.7316,83.6988,83.7234,4178.0
2017-11-03 12:30:00,102.09,102.11,102.08,102.09,2472.0,83.7316,83.748,83.7234,83.7316,2472.0
2017-11-03 12:35:00,102.1,102.12,102.09,102.09,3234.0,83.7398,83.7562,83.7316,83.7316,3234.0
2017-11-03 12:40:00,102.1,102.15,102.09,102.13,4539.0,83.7398,83.7808,83.7316,83.7644,4539.0
2017-11-03 12:45:00,102.14,102.17,102.14,102.15,2800.0,83.7726,83.7972,83.7726,83.7808,2800.0
2017-11-03 12:50:00,102.13,102.14,102.11,102.12,2792.0,83.7644,83.7726,83.748,83.7562,2792.0
2017-11-03 12:55:00,102.12,102.12,102.09,102.09,1185.0,83.7562,83.7562,83.7316,83.7316,1185.0
2017-11-03 13:00:00,102.1,102.13,102.1,102.12,2351.0,83.7398,83.7644,83.7398,83.7562,2351.0
2017-11-03 13:05:00,102.12,102.13,102.11,102.12,8622.0,83.7562,83.7644,83.748,83.7562,8622.0
2017-11-03 13:10:00,102.12,102.13,102.12,102.13,3865.0,83.7562,83.7644,83.7562,83.7644,3865.0
2017-11-03 13:15:00,102.12,102.13,102.09,102.09,5917.0,83.7562,83.7644,83.7316,83.7316,5917.0
2017-11-03 13:20:00,102.11,102.12,102.11,102.11,2940.0,83.748,83.7562,83.748,83.748,2940.0
2017-11-03 13:25:00,102.11,102.11,102.06,102.08,18483.0,83.748,83.748,83.707,83.7234,18483.0
2017-11-03 13:30:00,102.09,102.11,102.08,102.09,11896.0,83.7316,83.748,83.7234,83.7316,11896.0
2017-11-03 13:35:00,102.11,102.14,102.1,102.13,16628.0,83.748,83.7726,83.7398,83.7644,16628.0
2017-11-03 13:40:00,102.13,102.15,102.13,102.14,14661.0,83.7644,83.7808,83.7644,83.7726,14661.0
2017-11-03 13:45:00,102.15,102.16,102.14,102.16,6073.0,83.7808,83.789,83.7726,83.789,6073.0
2017-11-03 13:50:00,102.16,102.18,102.16,102.18,9668.0,83.789,83.8054,83.789,83.8054,9668.0
2017-11-03 13:55:00,102.18,102.21,102.17,102.21,16035.0,83.8054,83.83,83.7972,83.83,16035.0
2017-11-03 14:00:00,102.22,102.22,102.21,102.21,10230.0,83.8382,83.8382,83.83,83.83,10230.0
2017-11-03 14:05:00,102.21,102.23,102.2,102.22,7167.0,83.83,83.8464,83.8218,83.8382,7167.0
2017-11-03 14:10:00,102.23,102.25,102.21,102.21,3109.0,83.8464,83.8628,83.83,83.83,3109.0
2017-11-03 14:15:00,102.21,102.21,102.17,102.18,2608.0,83.83,83.83,83.7972,83.8054,2608.0
2017-11-03 14:20:00,102.2,102.22,102.19,102.2,3102.0,83.8218,83.8382,83.8136,83.8218,3102.0
2017-11-03 14:25:00,102.21,102.23,102.19,102.2,15021.0,83.83,83.8464,83.8136,83.8218,15021.0
2017-11-03 14:30:00,102.21,102.22,102.19,102.2,6786.0,83.83,83.8382,83.8136,83.8218,6786.0
2017-11-03 14:35:00,102.21,102.21,102.13,102.14,5315.0,83.83,83.83,83.7644,83.7726,5315.0
2017-11-03 14:40:00,102.13,102.16,102.11,102.16,10665.0,83.7644,83.789,83.748,83.789,10665.0
2017-11-03 14:45:00,102.16,102.17,102.15,102.16,16453.0,83.789,83.7972,83.7808,83.789,16453.0
2017-11-03 14:50:00,102.16,102.17,102.16,102.16,13159.0,83.789,83.7972,83.789,83.789,13159.0
2017-11-03 14:55:00,102.17,102.18,102.16,102.16,7647.0,83.7972,83.8054,83.789,83.789,7647.0
2017-11-03 15:00:00,102.16,102.17,102.15,102.16,29453.0,83.789,83.7972,83.7808,83.789,29453.0
2017-11-03 15:05:00,102.17,102.17,102.15,102.16,9207.0,83.7972,83.7972,83.7808,83.789,9207.0
2017-11-03 15:10:00,102.17,102.17,102.14,102.15,20033.0,83.7972,83.7972,83.7726,83.7808,20033.0
2017-11-03 15:15:00,102.16,102.16,102.13,102.15,3641.0,83.789,83.789,83.7644,83.7808,3641.0
2017-11-03 15:20:00,102.14,102.16,102.13,102.14,8185.0,83.7726,83.789,83.7644,83.7726,8185.0
2017-11-03 15:25:00,102.14,102.18,102.14,102.18,17219.0,83.7726,83.8054,83.7726,83.8054,17219.0
2017-11-03 15:30:00,102.18,102.2,102.15,102.16,6823.0,83.8054,83.8218,83.7808,83.789,6823.0
2017-11-03 15:35:00,102.15,102.18,102.15,102.17,10390.0,83.7808,83.8054,83.7808,83.7972,10390.0
2017-11-03 15:40:00,102.17,102.2,102.17,102.19,12427.0,83.7972,83.8218,83.7972,83.8136,12427.0
2017-11-03 15:45:00,102.18,102.18,102.16,102.17,12314.0,83.8054,83.8054,83.789,83.7972,12314.0
2017-11-03 15:50:00,102.17,102.17,102.13,102.15,32987.0,83.7972,83.7972,83.7644,83.7808,32987.0
2017-11-03 15:55:00,102.15,102.19,102.1,102.19,29125.0,83.7808,83.8136,83.7398,83.8136,29125.0
2017-11-06 09:30:00,102.19,102.2,102.08,102.13,53781.0,83.8136,83.8218,83.7234,83.7644,53781.0
2017-11-06 09:35:00,102.13,102.14,102.1,102.12,9634.0,83.7644,83.7726,83.7398,83.7562,9634.0
2017-11-06 09:40:00,102.1,102.11,102.06,102.07,3118.0,83.7398,83.748,83.707,83.7152,3118.0
2017-11-06 09:45:00,102.06,102.09,102.05,102.06,10726.0,83.707,83.7316,83.6988,83.707,10726.0
2017-11-06 09:50:00,102.02,102.1,102.02,102.1,4906.0,83.6742,83.7398,83.6742,83.7398,4906.0
2017-11-06 09:55:00,102.13,102.15,102.11,102.15,16124.0,83.7644,83.7808,83.748,83.7808,16124.0
2017-11-06 10:00:00,102.15,102.15,102.08,102.08,25613.0,83.7808,83.7808,83.7234,83.7234,25613.0
2017-11-06 10:05:00,102.09,102.12,102.08,102.1,5614.0,83.7316,83.7562,83.7234,83.7398,5614.0
2017-11-06 10:10:00,102.11,102.11,102.06,102.06,15510.0,83.748,83.748,83.707,83.707,15510.0
2017-11-06 10:15:00,102.07,102.09,102.05,102.07,3250.0,83.7152,83.7316,83.6988,83.7152,3250.0
2017-11-06 10:20:00,102.08,102.1,102.07,102.1,23591.0,83.7234,83.7398,83.7152,83.7398,23591.0
2017-11-06 10:25:00,102.11,102.15,102.1,102.11,13223.0,83.748,83.7808,83.7398,83.748,13223.0
2017-11-06 10:30:00,102.11,102.14,102.11,102.12,1609.0,83.748,83.7726,83.748,83.7562,1609.0
2017-11-06 10:35:00,102.12,102.12,102.09,102.11,37066.0,83.7562,83.7562,83.7316,83.748,37066.0
2017-11-06 10:40:00,102.1,102.12,102.08,102.11,4923.0,83.7398,83.7562,83.7234,83.748,4923.0
2017-11-06 10:45:00,102.12,102.13,102.1,102.1,10793.0,83.7562,83.7644,83.7398,83.7398,10793.0
2017-11-06 10:50:00,102.11,102.11,102.09,102.09,4431.0,83.748,83.748,83.7316,83.7316,4431.0
2017-11-06 10:55:00,102.08,102.08,102.03,102.05,9165.0,83.7234,83.7234,83.6824,83.6988,9165.0
2017-11-06 11:00:00,102.05,102.07,102.02,102.07,7806.0,83.6988,83.7152,83.6742,83.7152,7806.0
2017-11-06 11:05:00,102.06,102.08,102.06,102.07,12292.0,83.707,83.7234,83.707,83.7152,12292.0
2017-11-06 11:10:00,102.07,102.08,102.04,102.05,10270.0,83.7152,83.7234,83.6906,83.6988,10270.0
2017-11-06 11:15:00,102.05,102.09,102.05,102.08,8010.0,83.6988,83.7316,83.6988,83.7234,8010.0
2017-11-06 11:20:00,102.08,102.13,102.08,102.13,4335.0,83.7234,83.7644,83.7234,83.7644,4335.0
2017-11-06 11:25:00,102.12,102.15,102.12,102.14,10763.0,83.7562,83.7808,83.7562,83.7726,10763.0
2017-11-06 11:30:00,102.14,102.15,102.12,102.15,2665.0,83.7726,83.7808,83.7562,83.7808,2665.0
2017-11-06 11:35:00,102.15,102.15,102.13,102.14,9674.0,83.7808,83.7808,83.7644,83.7726,9674.0
2017-11-06 11:40:00,102.13,102.13,102.08,102.08,6381.0,83.7644,83.7644,83.7234,83.7234,6381.0
2017-11-06 11:45:00,102.09,102.09,102.08,102.08,2494.0,83.7316,83.7316,83.7234,83.7234,2494.0
2017-11-06 11:50:00,102.09,102.1,102.08,102.08,54978.0,83.7316,83.7398,83.7234,83.7234,54978.0
2017-11-06 11:55:00,102.08,102.08,102.04,102.05,7917.0,83.7234,83.7234,83.6906,83.6988,7917.0
2017-11-06 12:00:00,102.06,102.06,102.05,102.05,2131.0,83.707,83.707,83.6988,83.6988,2131.0
2017-11-06 12:05:00,102.06,102.06,102.03,102.06,4294.0,83.707,83.707,83.6824,83.707,4294.0
2017-11-06 12:10:00,102.06,102.08,102.06,102.07,3471.0,83.707,83.7234,83.707,83.7152,3471.0
2017-11-06 12:15:00,102.07,102.1,102.07,102.09,2398.0,83.7152,83.7398,83.7152,83.7316,2398.0
2017-11-06 12:20:00,102.09,102.09,102.06,102.07,4162.0,83.7316,83.7316,83.707,83.7152,4162.0
2017-11-06 12:25:00,102.07,102.09,102.06,102.07,6575.0,83.7152,83.7316,83.707,83.7152,6575.0
2017-11-06 12:30:00,102.09,102.1,102.09,102.1,3755.0,83.7316,83.7398,83.7316,83.7398,3755.0
2017-11-06 12:35:00,102.1,102.12,102.1,102.12,4284.0,83.7398,83.7562,83.7398,83.7562,4284.0
2017-11-06 12:40:00,102.12,102.16,102.11,102.15,3064.0,83.7562,83.789,83.748,83.7808,3064.0
2017-11-06 12:45:00,102.15,102.16,102.14,102.16,2547.0,83.7808,83.789,83.7726,83.789,2547.0
2017-11-06 12:50:00,102.16,102.18,102.16,102.17,3501.0,83.789,83.8054,83.789,83.7972,3501.0
2017-11-06 12:55:00,102.17,102.18,102.16,102.18,3248.0,83.7972,83.8054,83.789,83.8054,3248.0
2017-11-06 13:00:00,102.18,102.18,102.16,102.18,4719.0,83.8054,83.8054,83.789,83.8054,4719.0
2017-11-06 13:05:00,102.18,102.2,102.16,102.2,7144.0,83.8054,83.8218,83.789,83.8218,7144.0
2017-11-06 13:10:00,102.21,102.21,102.19,102.21,10115.0,83.83,83.83,83.8136,83.83,10115.0
2017-11-06 13:15:00,102.2,102.21,102.16,102.17,2388.0,83.8218,83.83,83.789,83.7972,2388.0
2017-11-06 13:20:00,102.17,102.18,102.16,102.16,11856.0,83.7972,83.8054,83.789,83.789,11856.0
2017-11-06 13:25:00,102.17,102.18,102.16,102.16,6246.0,83.7972,83.8054,83.789,83.789,6246.0
2017-11-06 13:30:00,102.15,102.19,102.14,102.19,21628.0,83.7808,83.8136,83.7726,83.8136,21628.0
2017-11-06 13:35:00,102.19,102.2,102.18,102.18,5906.0,83.8136,83.8218,83.8054,83.8054,5906.0
2017-11-06 13:40:00,102.18,102.19,102.16,102.17,10456.0,83.8054,83.8136,83.789,83.7972,10456.0
2017-11-06 13:45:00,102.17,102.18,102.16,102.16,4958.0,83.7972,83.8054,83.789,83.789,4958.0
2017-11-06 13:50:00,102.18,102.19,102.17,102.19,6483.0,83.8054,83.8136,83.7972,83.8136,6483.0
2017-11-06 13:55:00,102.19,102.2,102.15,102.16,4568.0,83.8136,83.8218,83.7808,83.789,4568.0
2017-11-06 14:00:00,102.17,102.18,102.15,102.15,22438.0,83.7972,83.8054,83.7808,83.7808,22438.0
2017-11-06 14:05:00,102.15,102.17,102.15,102.16,5505.0,83.7808,83.7972,83.7808,83.789,5505.0
2017-11-06 14:10:00,102.17,102.17,102.16,102.16,10042.0,83.7972,83.7972,83.789,83.789,10042.0
2017-11-06 14:15:00,102.16,102.17,102.14,102.16,16434.0,83.789,83.7972,83.7726,83.789,16434.0
2017-11-06 14:20:00,102.16,102.17,102.15,102.17,9931.0,83.789,83.7972,83.7808,83.7972,9931.0
2017-11-06 14:25:00,102.17,102.19,102.17,102.17,14586.0,83.7972,83.8136,83.7972,83.7972,14586.0
2017-11-06 14:30:00,102.17,102.17,102.13,102.15,14736.0,83.7972,83.7972,83.7644,83.7808,14736.0
2017-11-06 14:35:00,102.15,102.17,102.15,102.16,1864.0,83.7808,83.7972,83.7808,83.789,1864.0
2017-11-06 14:40:00,102.15,102.18,102.15,102.18,4962.0,83.7808,83.8054,83.7808,83.8054,4962.0
2017-11-06 14:45:00,102.19,102.2,102.18,102.19,13685.0,83.8136,83.8218,83.8054,83.8136,13685.0
2017-11-06 14:50:00,102.18,102.2,102.18,102.19,9423.0,83.8054,83.8218,83.8054,83.8136,9423.0
2017-11-06 14:55:00,102.2,102.2,102.18,102.19,3769.0,83.8218,83.8218,83.8054,83.8136,3769.0
2017-11-06 15:00:00,102.2,102.21,102.19,102.21,5790.0,83.8218,83.83,83.8136,83.83,5790.0
2017-11-06 15:05:00,102.21,102.22,102.2,102.2,10514.0,83.83,83.8382,83.8218,83.8218,10514.0
2017-11-06 15:10:00,102.2,102.22,102.18,102.2,11480.0,83.8218,83.8382,83.8054,83.8218,11480.0
2017-11-06 15:15:00,102.22,102.24,102.21,102.22,14778.0,83.8382,83.8546,83.83,83.8382,14778.0
2017-11-06 15:20:00,102.23,102.23,102.2,102.2,3938.0,83.8464,83.8464,83.8218,83.8218,3938.0
2017-11-06 15:25:00,102.21,102.22,102.21,102.21,7068.0,83.83,83.8382,83.83,83.83,7068.0
2017-11-06 15:30:00,102.22,102.23,102.22,102.22,8317.0,83.8382,83.8464,83.8382,83.8382,8317.0
2017-11-06 15:35:00,102.23,102.23,102.21,102.22,28589.0,83.8464,83.8464,83.83,83.8382,28589.0
2017-11-06 15:40:00,102.23,102.24,102.17,102.2,21291.0,83.8464,83.8546,83.7972,83.8218,21291.0
2017-11-06 15:45:00,102.21,102.21,102.19,102.19,7346.0,83.83,83.83,83.8136,83.8136,7346.0
2017-11-06 15:50:00,102.19,102.2,102.16,102.19,18196.0,83.8136,83.8218,83.789,83.8136,18196.0
2017-11-06 15:55:00,102.19,102.19,102.14,102.15,20071.0,83.8136,83.8136,83.7726,83.7808,20071.0
2017-11-07 09:30:00,102.31,102.31,102.21,102.28,65101.0,83.912,83.912,83.83,83.8874,65101.0
2017-11-07 09:35:00,102.27,102.33,102.26,102.31,15362.0,83.8792,83.9284,83.871,83.912,15362.0
2017-11-07 09:40:00,102.32,102.36,102.3,102.36,4749.0,83.9202,83.9531,83.9038,83.9531,4749.0
2017-11-07 09:45:00,102.37,102.37,102.33,102.34,8111.0,83.9613,83.9613,83.9284,83.9366,8111.0
2017-11-07 09:50:00,102.35,102.38,102.33,102.38,7908.0,83.9448,83.9695,83.9284,83.9695,7908.0
2017-11-07 09:55:00,102.37,102.37,102.3,102.3,6330.0,83.9613,83.9613,83.9038,83.9038,6330.0
2017-11-07 10:00:00,102.31,102.35,102.26,102.28,9313.0,83.912,83.9448,83.871,83.8874,9313.0
2017-11-07 10:05:00,102.28,102.32,102.27,102.28,3650.0,83.8874,83.9202,83.8792,83.8874,3650.0
2017-11-07 10:10:00,102.28,102.28,102.25,102.25,6188.0,83.8874,83.8874,83.8628,83.8628,6188.0
2017-11-07 10:15:00,102.26,102.31,102.26,102.29,22361.0,83.871,83.912,83.871,83.8956,22361.0
2017-11-07 10:20:00,102.3,102.3,102.24,102.24,12994.0,83.9038,83.9038,83.8546,83.8546,12994.0
2017-11-07 10:25:00,102.22,102.25,102.21,102.25,4423.0,83.8382,83.8628,83.83,83.8628,4423.0
2017-11-07 10:30:00,102.25,102.27,102.18,102.19,9907.0,83.8628,83.8792,83.8054,83.8136,9907.0
2017-11-07 10:35:00,102.14,102.16,102.13,102.15,9800.0,83.7726,83.789,83.7644,83.7808,9800.0
2017-11-07 10:40:00,102.17,102.2,102.12,102.12,8552.0,83.7972,83.8218,83.7562,83.7562,8552.0
2017-11-07 10:45:00,102.13,102.13,102.04,102.08,13796.0,83.7644,83.7644,83.6906,83.7234,13796.0
2017-11-07 10:50:00,102.09,102.1,102.07,102.08,3057.0,83.7316,83.7398,83.7152,83.7234,3057.0
2017-11-07 10:55:00,102.1,102.14,102.09,102.13,8858.0,83.7398,83.7726,83.7316,83.7644,8858.0
2017-11-07 11:00:00,102.13,102.15,102.12,102.14,2801.0,83.7644,83.7808,83.7562,83.7726,2801.0
2017-11-07 11:05:00,102.15,102.19,102.15,102.16,4278.0,83.7808,83.8136,83.7808,83.789,4278.0
2017-11-07 11:10:00,102.17,102.18,102.15,102.17,3215.0,83.7972,83.8054,83.7808,83.7972,3215.0
2017-11-07 11:15:00,102.17,102.19,102.15,102.15,13866.0,83.7972,83.8136,83.7808,83.7808,13866.0
2017-11-07 11:20:00,102.15,102.17,102.14,102.16,3102.0,83.7808,83.7972,83.7726,83.789,3102.0
2017-11-07 11:25:00,102.17,102.17,102.13,102.14,14678.0,83.7972,83.7972,83.7644,83.7726,14678.0
2017-11-07 11:30:00,102.14,102.14,102.09,102.11,5034.0,83.7726,83.7726,83.7316,83.748,5034.0
2017-11-07 11:35:00,102.11,102.13,102.08,102.08,3365.0,83.748,83.7644,83.7234,83.7234,3365.0
2017-11-07 11:40:00,102.08,102.08,102.05,102.07,4571.0,83.7234,83.7234,83.6988,83.7152,4571.0
2017-11-07 11:45:00,102.06,102.1,102.06,102.07,1918.0,83.707,83.7398,83.707,83.7152,1918.0
2017-11-07 11:50:00,102.07,102.07,102.0,102.0,10056.0,83.7152,83.7152,83.6578,83.6578,10056.0
2017-11-07 11:55:00,101.98,101.99,101.87,101.87,12165.0,83.6414,83.6496,83.5512,83.5512,12165.0
2017-11-07 12:00:00,101.89,101.94,101.88,101.91,3769.0,83.5676,83.6086,83.5594,83.584,3769.0
2017-11-07 12:05:00,101.91,101.94,101.86,101.87,6069.0,83.584,83.6086,83.543,83.5512,6069.0
2017-11-07 12:10:00,101.83,101.88,101.78,101.86,22113.0,83.5184,83.5594,83.4774,83.543,22113.0
2017-11-07 12:15:00,101.84,101.85,101.81,101.83,3797.0,83.5266,83.5348,83.502,83.5184,3797.0
2017-11-07 12:20:00,101.84,101.84,101.8,101.81,1604.0,83.5266,83.5266,83.4938,83.502,1604.0
2017-11-07 12:25:00,101.82,101.88,101.81,101.88,4981.0,83.5102,83.5594,83.502,83.5594,4981.0
2017-11-07 12:30:00,101.87,101.9,101.86,101.89,3802.0,83.5512,83.5758,83.543,83.5676,3802.0
2017-11-07 12:35:00,101.9,101.93,101.89,101.92,4175.0,83.5758,83.6004,83.5676,83.5922,4175.0
2017-11-07 12:40:00,101.93,101.93,101.91,101.92,3258.0,83.6004,83.6004,83.584,83.5922,3258.0
2017-11-07 12:45:00,101.9,101.9,101.86,101.87,2322.0,83.5758,83.5758,83.543,83.5512,2322.0
2017-11-07 12:50:00,101.91,101.91,101.89,101.91,5120.0,83.584,83.584,83.5676,83.584,5120.0
2017-11-07 12:55:00,101.9,101.91,101.85,101.87,9647.0,83.5758,83.584,83.5348,83.5512,9647.0
2017-11-07 13:00:00,101.88,101.92,101.88,101.92,3126.0,83.5594,83.5922,83.5594,83.5922,3126.0
2017-11-07 13:05:00,101.92,101.93,101.89,101.9,2122.0,83.5922,83.6004,83.5676,83.5758,2122.0
2017-11-07 13:10:00,101.94,101.94,101.92,101.93,3335.0,83.6086,83.6086,83.5922,83.6004,3335.0
2017-11-07 13:15:00,101.94,101.94,101.92,101.94,2472.0,83.6086,83.6086,83.5922,83.6086,2472.0
2017-11-07 13:20:00,101.95,101.95,101.91,101.94,4853.0,83.6168,83.6168,83.584,83.6086,4853.0
2017-11-07 13:25:00,101.94,101.98,101.92,101.98,15916.0,83.6086,83.6414,83.5922,83.6414,15916.0
2017-11-07 13:30:00,101.98,102.0,101.97,101.99,12496.0,83.6414,83.6578,83.6332,83.6496,12496.0
2017-11-07 13:35:00,101.98,101.98,101.95,101.97,3888.0,83.6414,83.6414,83.6168,83.6332,3888.0
2017-11-07 13:40:00,101.97,101.99,101.96,101.99,4770.0,83.6332,83.6496,83.625,83.6496,4770.0
2017-11-07 13:45:00,101.97,102.0,101.96,101.98,16386.0,83.6332,83.6578,83.625,83.6414,16386.0
2017-11-07 13:50:00,101.98,101.99,101.95,101.97,7319.0,83.6414,83.6496,83.6168,83.6332,7319.0
2017-11-07 13:55:00,101.97,101.97,101.94,101.94,2566.0,83.6332,83.6332,83.6086,83.6086,2566.0
2017-11-07 14:00:00,101.96,101.97,101.95,101.95,525.0,83.625,83.6332,83.6168,83.6168,525.0
2017-11-07 14:05:00,101.97,102.01,101.96,101.98,15248.0,83.6332,83.666,83.625,83.6414,15248.0
2017-11-07 14:10:00,101.99,102.0,101.92,101.92,3008.0,83.6496,83.6578,83.5922,83.5922,3008.0
2017-11-07 14:15:00,101.93,101.95,101.91,101.92,5790.0,83.6004,83.6168,83.584,83.5922,5790.0
2017-11-07 14:20:00,101.92,101.94,101.91,101.91,2310.0,83.5922,83.6086,83.584,83.584,2310.0
2017-11-07 14:25:00,101.92,101.93,101.91,101.92,10354.0,83.5922,83.6004,83.584,83.5922,10354.0
2017-11-07 14:30:00,101.93,101.95,101.92,101.93,7262.0,83.6004,83.6168,83.5922,83.6004,7262.0
2017-11-07 14:35:00,101.94,101.97,101.93,101.96,12544.0,83.6086,83.6332,83.6004,83.625,12544.0
2017-11-07 14:40:00,101.96,101.96,101.91,101.93,7652.0,83.625,83.625,83.584,83.6004,7652.0
2017-11-07 14:45:00,101.93,101.93,101.87,101.88,5023.0,83.6004,83.6004,83.5512,83.5594,5023.0
2017-11-07 14:50:00,101.86,101.9,101.86,101.87,2900.0,83.543,83.5758,83.543,83.5512,2900.0
2017-11-07 14:55:00,101.88,101.9,101.84,101.85,15521.0,83.5594,83.5758,83.5266,83.5348,15521.0
2017-11-07 15:00:00,101.85,101.86,101.84,101.85,12667.0,83.5348,83.543,83.5266,83.5348,12667.0
2017-11-07 15:05:00,101.84,101.88,101.84,101.88,36350.0,83.5266,83.5594,83.5266,83.5594,36350.0
2017-11-07 15:10:00,101.88,101.9,101.84,101.84,11863.0,83.5594,83.5758,83.5266,83.5266,11863.0
2017-11-07 15:15:00,101.84,101.86,101.82,101.85,6326.0,83.5266,83.543,83.5102,83.5348,6326.0
2017-11-07 15:20:00,101.85,101.86,101.83,101.85,22379.0,83.5348,83.543,83.5184,83.5348,22379.0
2017-11-07 15:25:00,101.85,101.86,101.81,101.82,6524.0,83.5348,83.543,83.502,83.5102,6524.0
2017-11-07 15:30:00,101.83,101.85,101.81,101.83,28888.0,83.5184,83.5348,83.502,83.5184,28888.0
2017-11-07 15:35:00,101.83,101.9,101.83,101.9,7638.0,83.5184,83.5758,83.5184,83.5758,7638.0
2017-11-07 15:40:00,101.9,101.92,101.89,101.92,12540.0,83.5758,83.5922,83.5676,83.5922,12540.0
2017-11-07 15:45:00,101.92,101.92,101.85,101.91,11800.0,83.5922,83.5922,83.5348,83.584,11800.0
2017-11-07 15:50:00,101.91,101.93,101.91,101.93,14671.0,83.584,83.6004,83.584,83.6004,14671.0
2017-11-07 15:55:00,101.93,102.01,101.92,102.01,15814.0,83.6004,83.666,83.5922,83.666,15814.0
2017-11-08 09:30:00,101.87,101.95,101.79,101.8,42463.0,83.5512,83.6168,83.4856,83.4938,42463.0
2017-11-08 09:35:00,101.77,101.84,101.73,101.75,3436.0,83.4691,83.5266,83.4363,83.4527,3436.0
2017-11-08 09:40:00,101.74,101.84,101.74,101.81,6580.0,83.4445,83.5266,83.4445,83.502,6580.0
2017-11-08 09:45:00,101.81,101.81,101.76,101.76,10982.0,83.502,83.502,83.4609,83.4609,10982.0
2017-11-08 09:50:00,101.73,101.79,101.72,101.77,4646.0,83.4363,83.4856,83.4281,83.4691,4646.0
2017-11-08 09:55:00,101.74,101.78,101.74,101.76,15087.0,83.4445,83.4774,83.4445,83.4609,15087.0
2017-11-08 10:00:00,101.77,101.81,101.77,101.8,5333.0,83.4691,83.502,83.4691,83.4938,5333.0
2017-11-08 10:05:00,101.8,101.85,101.77,101.79,23989.0,83.4938,83.5348,83.4691,83.4856,23989.0
2017-11-08 10:10:00,101.79,101.84,101.79,101.82,7571.0,83.4856,83.5266,83.4856,83.5102,7571.0
2017-11-08 10:15:00,101.83,101.83,101.79,101.79,4817.0,83.5184,83.5184,83.4856,83.4856,4817.0
2017-11-08 10:20:00,101.79,101.81,101.77,101.81,1683.0,83.4856,83.502,83.4691,83.502,1683.0
2017-11-08 10:25:00,101.8,101.82,101.8,101.8,1152.0,83.4938,83.5102,83.4938,83.4938,1152.0
2017-11-08 10:30:00,101.78,101.8,101.71,101.73,4602.0,83.4774,83.4938,83.4199,83.4363,4602.0
2017-11-08 10:35:00,101.71,101.74,101.7,101.73,12120.0,83.4199,83.4445,83.4117,83.4363,12120.0
2017-11-08 10:40:00,101.72,101.73,101.7,101.7,8561.0,83.4281,83.4363,83.4117,83.4117,8561.0
2017-11-08 10:45:00,101.7,101.71,101.64,101.69,3440.0,83.4117,83.4199,83.3625,83.4035,3440.0
2017-11-08 10:50:00,101.69,101.78,101.69,101.78,9651.0,83.4035,83.4774,83.4035,83.4774,9651.0
2017-11-08 10:55:00,101.77,101.78,101.76,101.76,4172.0,83.4691,83.4774,83.4609,83.4609,4172.0
2017-11-08 11:00:00,101.76,101.81,101.75,101.76,28298.0,83.4609,83.502,83.4527,83.4609,28298.0
2017-11-08 11:05:00,101.76,101.78,101.75,101.77,7324.0,83.4609,83.4774,83.4527,83.4691,7324.0
2017-11-08 11:10:00,101.78,101.78,101.76,101.77,10328.0,83.4774,83.4774,83.4609,83.4691,10328.0
2017-11-08 11:15:00,101.76,101.77,101.75,101.77,2997.0,83.4609,83.4691,83.4527,83.4691,2997.0
2017-11-08 11:20:00,101.77,101.78,101.76,101.77,7074.0,83.4691,83.4774,83.4609,83.4691,7074.0
2017-11-08 11:25:00,101.77,101.78,101.74,101.76,11782.0,83.4691,83.4774,83.4445,83.4609,11782.0
2017-11-08 11:30:00,101.75,101.75,101.7,101.71,11480.0,83.4527,83.4527,83.4117,83.4199,11480.0
2017-11-08 11:35:00,101.7,101.7,101.67,101.68,6235.0,83.4117,83.4117,83.3871,83.3953,6235.0
2017-11-08 11:40:00,101.67,101.73,101.67,101.72,2971.0,83.3871,83.4363,83.3871,83.4281,2971.0
2017-11-08 11:45:00,101.71,101.73,101.7,101.73,3228.0,83.4199,83.4363,83.4117,83.4363,3228.0
2017-11-08 11:50:00,101.72,101.74,101.71,101.73,8324.0,83.4281,83.4445,83.4199,83.4363,8324.0
2017-11-08 11:55:00,101.73,101.76,101.73,101.75,3019.0,83.4363,83.4609,83.4363,83.4527,3019.0
2017-11-08 12:00:00,101.75,101.76,101.73,101.75,3100.0,83.4527,83.4609,83.4363,83.4527,3100.0
2017-11-08 12:05:00,101.75,101.79,101.75,101.77,5543.0,83.4527,83.4856,83.4527,83.4691,5543.0
2017-11-08 12:10:00,101.76,101.8,101.76,101.79,1118.0,83.4609,83.4938,83.4609,83.4856,1118.0
2017-11-08 12:15:00,101.8,101.82,101.79,101.8,2304.0,83.4938,83.5102,83.4856,83.4938,2304.0
2017-11-08 12:20:00,101.81,101.85,101.8,101.84,12576.0,83.502,83.5348,83.4938,83.5266,12576.0
2017-11-08 12:25:00,101.85,101.9,101.84,101.89,6299.0,83.5348,83.5758,83.5266,83.5676,6299.0
2017-11-08 12:30:00,101.89,101.9,101.88,101.89,7528.0,83.5676,83.5758,83.5594,83.5676,7528.0
2017-11-08 12:35:00,101.88,101.88,101.84,101.85,2189.0,83.5594,83.5594,83.5266,83.5348,2189.0
2017-11-08 12:40:00,101.85,101.89,101.84,101.88,965.0,83.5348,83.5676,83.5266,83.5594,965.0
2017-11-08 12:45:00,101.9,101.93,101.89,101.92,3739.0,83.5758,83.6004,83.5676,83.5922,3739.0
2017-11-08 12:50:00,101.93,101.97,101.93,101.97,1269.0,83.6004,83.6332,83.6004,83.6332,1269.0
2017-11-08 12:55:00,101.97,101.98,101.95,101.96,2492.0,83.6332,83.6414,83.6168,83.625,2492.0
2017-11-08 13:00:00,101.97,102.02,101.97,102.01,9720.0,83.6332,83.6742,83.6332,83.666,9720.0
2017-11-08 13:05:00,102.0,102.02,101.97,101.97,5078.0,83.6578,83.6742,83.6332,83.6332,5078.0
2017-11-08 13:10:00,101.97,101.98,101.96,101.98,7192.0,83.6332,83.6414,83.625,83.6414,7192.0
2017-11-08 13:15:00,101.98,102.0,101.96,101.96,4845.0,83.6414,83.6578,83.625,83.625,4845.0
2017-11-08 13:20:00,101.96,101.99,101.96,101.98,33329.0,83.625,83.6496,83.625,83.6414,33329.0
2017-11-08 13:25:00,101.98,102.01,101.97,102.0,22801.0,83.6414,83.666,83.6332,83.6578,22801.0
2017-11-08 13:30:00,102.01,102.01,101.97,101.98,4075.0,83.666,83.666,83.6332,83.6414,4075.0
2017-11-08 13:35:00,101.97,102.0,101.97,101.98,4418.0,83.6332,83.6578,83.6332,83.6414,4418.0
2017-11-08 13:40:00,101.99,102.0,101.97,101.97,4570.0,83.6496,83.6578,83.6332,83.6332,4570.0
2017-11-08 13:45:00,101.97,101.99,101.96,101.97,3692.0,83.6332,83.6496,83.625,83.6332,3692.0
2017-11-08 13:50:00,101.97,101.98,101.95,101.96,5607.0,83.6332,83.6414,83.6168,83.625,5607.0
2017-11-08 13:55:00,101.96,101.96,101.94,101.94,14505.0,83.625,83.625,83.6086,83.6086,14505.0
2017-11-08 14:00:00,101.96,101.96,101.93,101.95,5010.0,83.625,83.625,83.6004,83.6168,5010.0
2017-11-08 14:05:00,101.95,101.96,101.91,101.92,3871.0,83.6168,83.625,83.584,83.5922,3871.0
2017-11-08 14:10:00,101.93,101.96,101.91,101.95,11714.0,83.6004,83.625,83.584,83.6168,11714.0
2017-11-08 14:15:00,101.96,101.97,101.95,101.96,10532.0,83.625,83.6332,83.6168,83.625,10532.0
2017-11-08 14:20:00,101.97,101.98,101.96,101.98,4587.0,83.6332,83.6414,83.625,83.6414,4587.0
2017-11-08 14:25:00,101.97,101.97,101.95,101.96,4202.0,83.6332,83.6332,83.6168,83.625,4202.0
2017-11-08 14:30:00,101.96,101.97,101.93,101.94,21880.0,83.625,83.6332,83.6004,83.6086,21880.0
2017-11-08 14:35:00,101.95,101.96,101.93,101.96,3590.0,83.6168,83.625,83.6004,83.625,3590.0
2017-11-08 14:40:00,101.95,101.97,101.95,101.96,2729.0,83.6168,83.6332,83.6168,83.625,2729.0
2017-11-08 14:45:00,101.98,102.0,101.97,101.99,5675.0,83.6414,83.6578,83.6332,83.6496,5675.0
2017-11-08 14:50:00,102.0,102.02,101.96,101.97,10414.0,83.6578,83.6742,83.625,83.6332,10414.0
2017-11-08 14:55:00,101.98,101.98,101.96,101.96,3153.0,83.6414,83.6414,83.625,83.625,3153.0
2017-11-08 15:00:00,101.97,101.97,101.93,101.94,12884.0,83.6332,83.6332,83.6004,83.6086,12884.0
2017-11-08 15:05:00,101.94,101.96,101.92,101.93,14820.0,83.6086,83.625,83.5922,83.6004,14820.0
2017-11-08 15:10:00,101.94,101.95,101.92,101.94,8632.0,83.6086,83.6168,83.5922,83.6086,8632.0
2017-11-08 15:15:00,101.95,101.97,101.94,101.96,23355.0,83.6168,83.6332,83.6086,83.625,23355.0
2017-11-08 15:20:00,101.96,101.97,101.94,101.95,21435.0,83.625,83.6332,83.6086,83.6168,21435.0
2017-11-08 15:25:00,101.95,101.96,101.94,101.95,19849.0,83.6168,83.625,83.6086,83.6168,19849.0
2017-11-08 15:30:00,101.96,102.01,101.96,101.99,13743.0,83.625,83.666,83.625,83.6496,13743.0
2017-11-08 15:35:00,102.0,102.05,102.0,102.05,4618.0,83.6578,83.6988,83.6578,83.6988,4618.0
2017-11-08 15:40:00,102.03,102.04,101.98,101.98,10182.0,83.6824,83.6906,83.6414,83.6414,10182.0
2017-11-08 15:45:00,101.99,101.99,101.92,101.93,10038.0,83.6496,83.6496,83.5922,83.6004,10038.0
2017-11-08 15:50:00,101.93,101.95,101.91,101.95,8735.0,83.6004,83.6168,83.584,83.6168,8735.0
2017-11-08 15:55:00,101.95,102.01,101.94,102.01,19021.0,83.6168,83.666,83.6086,83.666,19021.0
2017-11-09 09:30:00,101.55,101.61,101.41,101.55,48006.0,83.2887,83.3379,83.1739,83.2887,48006.0
2017-11-09 09:35:00,101.54,101.6,101.51,101.57,99851.0,83.2805,83.3297,83.2559,83.3051,99851.0
2017-11-09 09:40:00,101.56,101.56,101.46,101.48,13572.0,83.2969,83.2969,83.2149,83.2313,13572.0
2017-11-09 09:45:00,101.47,101.5,101.43,101.44,38650.0,83.2231,83.2477,83.1903,83.1985,38650.0
2017-11-09 09:50:00,101.43,101.55,101.43,101.54,4407.0,83.1903,83.2887,83.1903,83.2805,4407.0
2017-11-09 09:55:00,101.53,101.55,101.47,101.51,10718.0,83.2723,83.2887,83.2231,83.2559,10718.0
2017-11-09 10:00:00,101.55,101.67,101.54,101.59,15737.0,83.2887,83.3871,83.2805,83.3215,15737.0
2017-11-09 10:05:00,101.58,101.71,101.58,101.7,13083.0,83.3133,83.4199,83.3133,83.4117,13083.0
2017-11-09 10:10:00,101.72,101.72,101.6,101.61,47382.0,83.4281,83.4281,83.3297,83.3379,47382.0
2017-11-09 10:15:00,101.63,101.65,101.57,101.65,10783.0,83.3543,83.3707,83.3051,83.3707,10783.0
2017-11-09 10:20:00,101.66,101.69,101.65,101.67,15722.0,83.3789,83.4035,83.3707,83.3871,15722.0
2017-11-09 10:25:00,101.67,101.68,101.62,101.63,7725.0,83.3871,83.3953,83.3461,83.3543,7725.0
2017-11-09 10:30:00,101.63,101.65,101.58,101.59,27090.0,83.3543,83.3707,83.3133,83.3215,27090.0
2017-11-09 10:35:00,101.6,101.6,101.51,101.54,6379.0,83.3297,83.3297,83.2559,83.2805,6379.0
2017-11-09 10:40:00,101.52,101.55,101.51,101.55,10426.0,83.2641,83.2887,83.2559,83.2887,10426.0
2017-11-09 10:45:00,101.55,101.61,101.54,101.61,75446.0,83.2887,83.3379,83.2805,83.3379,75446.0
2017-11-09 10:50:00,101.64,101.66,101.61,101.66,4636.0,83.3625,83.3789,83.3379,83.3789,4636.0
2017-11-09 10:55:00,101.67,101.75,101.66,101.75,8828.0,83.3871,83.4527,83.3789,83.4527,8828.0
2017-11-09 11:00:00,101.75,101.75,101.69,101.7,37957.0,83.4527,83.4527,83.4035,83.4117,37957.0
2017-11-09 11:05:00,101.72,101.74,101.67,101.68,22570.0,83.4281,83.4445,83.3871,83.3953,22570.0
2017-11-09 11:10:00,101.68,101.68,101.64,101.64,8242.0,83.3953,83.3953,83.3625,83.3625,8242.0
2017-11-09 11:15:00,101.62,101.62,101.58,101.59,8243.0,83.3461,83.3461,83.3133,83.3215,8243.0
2017-11-09 11:20:00,101.59,101.6,101.46,101.47,49443.0,83.3215,83.3297,83.2149,83.2231,49443.0
2017-11-09 11:25:00,101.47,101.56,101.45,101.55,38941.0,83.2231,83.2969,83.2067,83.2887,38941.0
2017-11-09 11:30:00,101.55,101.57,101.52,101.57,16580.0,83.2887,83.3051,83.2641,83.3051,16580.0
2017-11-09 11:35:00,101.56,101.57,101.47,101.49,15673.0,83.2969,83.3051,83.2231,83.2395,15673.0
2017-11-09 11:40:00,101.49,101.54,101.47,101.47,7630.0,83.2395,83.2805,83.2231,83.2231,7630.0
2017-11-09 11:45:00,101.45,101.45,101.33,101.38,28343.0,83.2067,83.2067,83.1083,83.1493,28343.0
2017-11-09 11:50:00,101.39,101.41,101.21,101.31,27989.0,83.1575,83.1739,83.0099,83.0919,27989.0
2017-11-09 11:55:00,101.31,101.34,101.23,101.34,12732.0,83.0919,83.1165,83.0263,83.1165,12732.0
2017-11-09 12:00:00,101.34,101.34,101.22,101.27,7774.0,83.1165,83.1165,83.0181,83.0591,7774.0
2017-11-09 12:05:00,101.29,101.33,101.26,101.28,19889.0,83.0755,83.1083,83.0509,83.0673,19889.0
2017-11-09 12:10:00,101.26,101.26,101.1,101.1,29373.0,83.0509,83.0509,82.9196,82.9196,29373.0
2017-11-09 12:15:00,101.08,101.18,101.06,101.18,47198.0,82.9032,82.9852,82.8868,82.9852,47198.0
2017-11-09 12:20:00,101.2,101.2,101.12,101.12,27113.0,83.0016,83.0016,82.936,82.936,27113.0
2017-11-09 12:25:00,101.1,101.17,101.06,101.08,8946.0,82.9196,82.977,82.8868,82.9032,8946.0
2017-11-09 12:30:00,101.08,101.08,101.0,101.02,10531.0,82.9032,82.9032,82.8376,82.854,10531.0
2017-11-09 12:35:00,101.02,101.17,101.02,101.16,8229.0,82.854,82.977,82.854,82.9688,8229.0
2017-11-09 12:40:00,101.12,101.14,101.07,101.14,6483.0,82.936,82.9524,82.895,82.9524,6483.0
2017-11-09 12:45:00,101.14,101.19,101.07,101.19,8405.0,82.9524,82.9934,82.895,82.9934,8405.0
2017-11-09 12:50:00,101.19,101.25,101.14,101.25,7961.0,82.9934,83.0427,82.9524,83.0427,7961.0
2017-11-09 12:55:00,101.24,101.3,101.21,101.29,11341.0,83.0345,83.0837,83.0099,83.0755,11341.0
2017-11-09 13:00:00,101.28,101.29,101.22,101.24,17168.0,83.0673,83.0755,83.0181,83.0345,17168.0
2017-11-09 13:05:00,101.24,101.27,101.2,101.27,6880.0,83.0345,83.0591,83.0016,83.0591,6880.0
2017-11-09 13:10:00,101.27,101.34,101.26,101.32,10893.0,83.0591,83.1165,83.0509,83.1001,10893.0
2017-11-09 13:15:00,101.34,101.37,101.3,101.36,11232.0,83.1165,83.1411,83.0837,83.1329,11232.0
2017-11-09 13:20:00,101.37,101.43,101.36,101.37,18224.0,83.1411,83.1903,83.1329,83.1411,18224.0
2017-11-09 13:25:00,101.38,101.43,101.38,101.42,9619.0,83.1493,83.1903,83.1493,83.1821,9619.0
2017-11-09 13:30:00,101.42,101.49,101.42,101.46,2921.0,83.1821,83.2395,83.1821,83.2149,2921.0
2017-11-09 13:35:00,101.47,101.52,101.42,101.43,7367.0,83.2231,83.2641,83.1821,83.1903,7367.0
2017-11-09 13:40:00,101.43,101.45,101.41,101.45,22349.0,83.1903,83.2067,83.1739,83.2067,22349.0
2017-11-09 13:45:00,101.48,101.5,101.47,101.48,11363.0,83.2313,83.2477,83.2231,83.2313,11363.0
2017-11-09 13:50:00,101.48,101.49,101.47,101.49,34800.0,83.2313,83.2395,83.2231,83.2395,34800.0
2017-11-09 13:55:00,101.49,101.5,101.45,101.46,18577.0,83.2395,83.2477,83.2067,83.2149,18577.0
2017-11-09 14:00:00,101.46,101.53,101.46,101.49,25158.0,83.2149,83.2723,83.2149,83.2395,25158.0
2017-11-09 14:05:00,101.49,101.58,101.49,101.56,14645.0,83.2395,83.3133,83.2395,83.2969,14645.0
2017-11-09 14:10:00,101.56,101.56,101.51,101.56,12666.0,83.2969,83.2969,83.2559,83.2969,12666.0
2017-11-09 14:15:00,101.54,101.55,101.52,101.53,10257.0,83.2805,83.2887,83.2641,83.2723,10257.0
2017-11-09 14:20:00,101.53,101.54,101.49,101.5,44656.0,83.2723,83.2805,83.2395,83.2477,44656.0
2017-11-09 14:25:00,101.5,101.51,101.47,101.49,13941.0,83.2477,83.2559,83.2231,83.2395,13941.0
2017-11-09 14:30:00,101.52,101.55,101.51,101.54,9623.0,83.2641,83.2887,83.2559,83.2805,9623.0
2017-11-09 14:35:00,101.54,101.54,101.43,101.47,12525.0,83.2805,83.2805,83.1903,83.2231,12525.0
2017-11-09 14:40:00,101.47,101.47,101.43,101.44,40154.0,83.2231,83.2231,83.1903,83.1985,40154.0
2017-11-09 14:45:00,101.45,101.45,101.41,101.45,12223.0,83.2067,83.2067,83.1739,83.2067,12223.0
2017-11-09 14:50:00,101.45,101.49,101.44,101.48,20569.0,83.2067,83.2395,83.1985,83.2313,20569.0
2017-11-09 14:55:00,101.47,101.48,101.44,101.45,15034.0,83.2231,83.2313,83.1985,83.2067,15034.0
2017-11-09 15:00:00,101.44,101.5,101.42,101.43,11121.0,83.1985,83.2477,83.1821,83.1903,11121.0
2017-11-09 15:05:00,101.43,101.54,101.43,101.53,24691.0,83.1903,83.2805,83.1903,83.2723,24691.0
2017-11-09 15:10:00,101.53,101.56,101.48,101.53,22972.0,83.2723,83.2969,83.2313,83.2723,22972.0
2017-11-09 15:15:00,101.54,101.58,101.52,101.57,11600.0,83.2805,83.3133,83.2641,83.3051,11600.0
2017-11-09 15:20:00,101.56,101.61,101.56,101.58,27379.0,83.2969,83.3379,83.2969,83.3133,27379.0
2017-11-09 15:25:00,101.59,101.61,101.56,101.6,19664.0,83.3215,83.3379,83.2969,83.3297,19664.0
2017-11-09 15:30:00,101.6,101.64,101.6,101.63,21257.0,83.3297,83.3625,83.3297,83.3543,21257.0
2017-11-09 15:35:00,101.64,101.67,101.64,101.67,16922.0,83.3625,83.3871,83.3625,83.3871,16922.0
2017-11-09 15:40:00,101.67,101.71,101.62,101.65,25066.0,83.3871,83.4199,83.3461,83.3707,25066.0
2017-11-09 15:45:00,101.65,101.65,101.59,101.6,7972.0,83.3707,83.3707,83.3215,83.3297,7972.0
2017-11-09 15:50:00,101.6,101.68,101.6,101.66,10647.0,83.3297,83.3953,83.3297,83.3789,10647.0
2017-11-09 15:55:00,101.67,101.72,101.62,101.64,294283.0,83.3871,83.4281,83.3461,83.3625,294283.0
2017-11-10 09:30:00,101.55,101.55,101.47,101.47,56095.0,83.2887,83.2887,83.2231,83.2231,56095.0
2017-11-10 09:35:00,101.47,101.5,101.42,101.47,19437.0,83.2231,83.2477,83.1821,83.2231,19437.0
2017-11-10 09:40:00,101.51,101.56,101.5,101.55,6013.0,83.2559,83.2969,83.2477,83.2887,6013.0
2017-11-10 09:45:00,101.54,101.54,101.48,101.49,33058.0,83.2805,83.2805,83.2313,83.2395,33058.0
2017-11-10 09:50:00,101.51,101.51,101.44,101.47,3621.0,83.2559,83.2559,83.1985,83.2231,3621.0
2017-11-10 09:55:00,101.49,101.49,101.43,101.46,5851.0,83.2395,83.2395,83.1903,83.2149,5851.0
2017-11-10 10:00:00,101.46,101.46,101.35,101.37,10433.0,83.2149,83.2149,83.1247,83.1411,10433.0
2017-11-10 10:05:00,101.39,101.42,101.38,101.4,4806.0,83.1575,83.1821,83.1493,83.1657,4806.0
2017-11-10 10:10:00,101.39,101.46,101.39,101.44,3735.0,83.1575,83.2149,83.1575,83.1985,3735.0
2017-11-10 10:15:00,101.43,101.55,101.43,101.53,20550.0,83.1903,83.2887,83.1903,83.2723,20550.0
2017-11-10 10:20:00,101.53,101.53,101.49,101.49,1793.0,83.2723,83.2723,83.2395,83.2395,1793.0
2017-11-10 10:25:00,101.5,101.5,101.46,101.47,1756.0,83.2477,83.2477,83.2149,83.2231,1756.0
2017-11-10 10:30:00,101.48,101.5,101.34,101.37,4569.0,83.2313,83.2477,83.1165,83.1411,4569.0
2017-11-10 10:35:00,101.37,101.41,101.36,101.4,2234.0,83.1411,83.1739,83.1329,83.1657,2234.0
2017-11-10 10:40:00,101.42,101.43,101.38,101.4,3836.0,83.1821,83.1903,83.1493,83.1657,3836.0
2017-11-10 10:45:00,101.4,101.46,101.4,101.42,1814.0,83.1657,83.2149,83.1657,83.1821,1814.0
2017-11-10 10:50:00,101.4,101.41,101.38,101.41,4895.0,83.1657,83.1739,83.1493,83.1739,4895.0
2017-11-10 10:55:00,101.42,101.44,101.41,101.44,6286.0,83.1821,83.1985,83.1739,83.1985,6286.0
2017-11-10 11:00:00,101.45,101.49,101.44,101.46,907.0,83.2067,83.2395,83.1985,83.2149,907.0
2017-11-10 11:05:00,101.48,101.5,101.45,101.45,2410.0,83.2313,83.2477,83.2067,83.2067,2410.0
2017-11-10 11:10:00,101.46,101.48,101.41,101.48,28880.0,83.2149,83.2313,83.1739,83.2313,28880.0
2017-11-10 11:15:00,101.48,101.48,101.44,101.45,10821.0,83.2313,83.2313,83.1985,83.2067,10821.0
2017-11-10 11:20:00,101.45,101.45,101.42,101.43,8939.0,83.2067,83.2067,83.1821,83.1903,8939.0
2017-11-10 11:25:00,101.46,101.46,101.4,101.41,1682.0,83.2149,83.2149,83.1657,83.1739,1682.0
2017-11-10 11:30:00,101.42,101.45,101.42,101.44,2154.0,83.1821,83.2067,83.1821,83.1985,2154.0
2017-11-10 11:35:00,101.44,101.46,101.44,101.46,2857.0,83.1985,83.2149,83.1985,83.2149,2857.0
2017-11-10 11:40:00,101.44,101.47,101.43,101.47,2610.0,83.1985,83.2231,83.1903,83.2231,2610.0
2017-11-10 11:45:00,101.47,101.47,101.45,101.45,2002.0,83.2231,83.2231,83.2067,83.2067,2002.0
2017-11-10 11:50:00,101.43,101.47,101.43,101.46,1991.0,83.1903,83.2231,83.1903,83.2149,1991.0
2017-11-10 11:55:00,101.47,101.51,101.46,101.51,6074.0,83.2231,83.2559,83.2149,83.2559,6074.0
2017-11-10 12:00:00,101.53,101.53,101.48,101.5,2064.0,83.2723,83.2723,83.2313,83.2477,2064.0
2017-11-10 12:05:00,101.52,101.54,101.51,101.51,3549.0,83.2641,83.2805,83.2559,83.2559,3549.0
2017-11-10 12:10:00,101.5,101.53,101.5,101.52,3497.0,83.2477,83.2723,83.2477,83.2641,3497.0
2017-11-10 12:15:00,101.49,101.5,101.46,101.47,5676.0,83.2395,83.2477,83.2149,83.2231,5676.0
2017-11-10 12:20:00,101.47,101.49,101.46,101.48,3058.0,83.2231,83.2395,83.2149,83.2313,3058.0
2017-11-10 12:25:00,101.48,101.49,101.46,101.47,5782.0,83.2313,83.2395,83.2149,83.2231,5782.0
2017-11-10 12:30:00,101.47,101.49,101.45,101.48,1940.0,83.2231,83.2395,83.2067,83.2313,1940.0
2017-11-10 12:35:00,101.46,101.47,101.43,101.47,10846.0,83.2149,83.2231,83.1903,83.2231,10846.0
2017-11-10 12:40:00,101.47,101.49,101.46,101.48,1468.0,83.2231,83.2395,83.2149,83.2313,1468.0
2017-11-10 12:45:00,101.48,101.49,101.44,101.46,7162.0,83.2313,83.2395,83.1985,83.2149,7162.0
2017-11-10 12:50:00,101.45,101.49,101.45,101.49,4880.0,83.2067,83.2395,83.2067,83.2395,4880.0
2017-11-10 12:55:00,101.49,101.5,101.47,101.47,3755.0,83.2395,83.2477,83.2231,83.2231,3755.0
2017-11-10 13:00:00,101.43,101.45,101.42,101.44,7323.0,83.1903,83.2067,83.1821,83.1985,7323.0
2017-11-10 13:05:00,101.44,101.45,101.42,101.45,12289.0,83.1985,83.2067,83.1821,83.2067,12289.0
2017-11-10 13:10:00,101.44,101.44,101.4,101.43,5118.0,83.1985,83.1985,83.1657,83.1903,5118.0
2017-11-10 13:15:00,101.42,101.45,101.41,101.45,1434.0,83.1821,83.2067,83.1739,83.2067,1434.0
2017-11-10 13:20:00,101.43,101.46,101.43,101.46,9576.0,83.1903,83.2149,83.1903,83.2149,9576.0
2017-11-10 13:25:00,101.46,101.5,101.45,101.49,8663.0,83.2149,83.2477,83.2067,83.2395,8663.0
2017-11-10 13:30:00,101.49,101.51,101.48,101.49,28531.0,83.2395,83.2559,83.2313,83.2395,28531.0
2017-11-10 13:35:00,101.49,101.5,101.47,101.48,5310.0,83.2395,83.2477,83.2231,83.2313,5310.0
2017-11-10 13:40:00,101.47,101.48,101.43,101.44,26198.0,83.2231,83.2313,83.1903,83.1985,26198.0
2017-11-10 13:45:00,101.44,101.46,101.43,101.44,6468.0,83.1985,83.2149,83.1903,83.1985,6468.0
2017-11-10 13:50:00,101.43,101.46,101.43,101.45,7624.0,83.1903,83.2149,83.1903,83.2067,7624.0
2017-11-10 13:55:00,101.45,101.48,101.45,101.46,8014.0,83.2067,83.2313,83.2067,83.2149,8014.0
2017-11-10 14:00:00,101.5,101.52,101.49,101.5,29151.0,83.2477,83.2641,83.2395,83.2477,29151.0
2017-11-10 14:05:00,101.5,101.51,101.48,101.5,8165.0,83.2477,83.2559,83.2313,83.2477,8165.0
2017-11-10 14:10:00,101.53,101.57,101.52,101.57,10651.0,83.2723,83.3051,83.2641,83.3051,10651.0
2017-11-10 14:15:00,101.57,101.58,101.55,101.57,27386.0,83.3051,83.3133,83.2887,83.3051,27386.0
2017-11-10 14:20:00,101.58,101.59,101.57,101.58,9109.0,83.3133,83.3215,83.3051,83.3133,9109.0
2017-11-10 14:25:00,101.58,101.58,101.57,101.57,10160.0,83.3133,83.3133,83.3051,83.3051,10160.0
2017-11-10 14:30:00,101.58,101.59,101.56,101.59,5997.0,83.3133,83.3215,83.2969,83.3215,5997.0
2017-11-10 14:35:00,101.6,101.6,101.57,101.59,3055.0,83.3297,83.3297,83.3051,83.3215,3055.0
2017-11-10 14:40:00,101.59,101.6,101.58,101.58,6294.0,83.3215,83.3297,83.3133,83.3133,6294.0
2017-11-10 14:45:00,101.59,101.6,101.57,101.58,3393.0,83.3215,83.3297,83.3051,83.3133,3393.0
2017-11-10 14:50:00,101.58,101.58,101.56,101.57,4496.0,83.3133,83.3133,83.2969,83.3051,4496.0
2017-11-10 14:55:00,101.57,101.6,101.57,101.6,798.0,83.3051,83.3297,83.3051,83.3297,798.0
2017-11-10 15:00:00,101.6,101.61,101.58,101.6,12129.0,83.3297,83.3379,83.3133,83.3297,12129.0
2017-11-10 15:05:00,101.61,101.61,101.57,101.58,5974.0,83.3379,83.3379,83.3051,83.3133,5974.0
2017-11-10 15:10:00,101.58,101.59,101.57,101.57,4938.0,83.3133,83.3215,83.3051,83.3051,4938.0
2017-11-10 15:15:00,101.58,101.59,101.55,101.57,11339.0,83.3133,83.3215,83.2887,83.3051,11339.0
2017-11-10 15:20:00,101.55,101.6,101.55,101.6,5326.0,83.2887,83.3297,83.2887,83.3297,5326.0
2017-11-10 15:25:00,101.59,101.59,101.58,101.58,2286.0,83.3215,83.3215,83.3133,83.3133,2286.0
2017-11-10 15:30:00,101.58,101.61,101.58,101.6,2089.0,83.3133,83.3379,83.3133,83.3297,2089.0
2017-11-10 15:35:00,101.59,101.61,101.55,101.56,14124.0,83.3215,83.3379,83.2887,83.2969,14124.0
2017-11-10 15:40:00,101.57,101.6,101.55,101.55,5739.0,83.3051,83.3297,83.2887,83.2887,5739.0
2017-11-10 15:45:00,101.55,101.59,101.54,101.58,7403.0,83.2887,83.3215,83.2805,83.3133,7403.0
2017-11-10 15:50:00,101.58,101.62,101.58,101.6,16666.0,83.3133,83.3461,83.3133,83.3297,16666.0
2017-11-10 15:55:00,101.59,101.6,101.54,101.55,20939.0,83.3215,83.3297,83.2805,83.2887,20939.0
2017-11-13 09:30:00,101.33,101.33,101.27,101.32,25535.0,83.1083,83.1083,83.0591,83.1001,25535.0
2017-11-13 09:35:00,101.3,101.33,101.25,101.32,4219.0,83.0837,83.1083,83.0427,83.1001,4219.0
2017-11-13 09:40:00,101.32,101.35,101.3,101.3,27926.0,83.1001,83.1247,83.0837,83.0837,27926.0
2017-11-13 09:45:00,101.31,101.38,101.31,101.38,4501.0,83.0919,83.1493,83.0919,83.1493,4501.0
2017-11-13 09:50:00,101.36,101.42,101.34,101.42,1691.0,83.1329,83.1821,83.1165,83.1821,1691.0
2017-11-13 09:55:00,101.4,101.46,101.38,101.46,4035.0,83.1657,83.2149,83.1493,83.2149,4035.0
2017-11-13 10:00:00,101.46,101.51,101.46,101.46,16605.0,83.2149,83.2559,83.2149,83.2149,16605.0
2017-11-13 10:05:00,101.46,101.55,101.46,101.53,13826.0,83.2149,83.2887,83.2149,83.2723,13826.0
2017-11-13 10:10:00,101.56,101.61,101.56,101.59,22567.0,83.2969,83.3379,83.2969,83.3215,22567.0
2017-11-13 10:15:00,101.6,101.6,101.54,101.55,2874.0,83.3297,83.3297,83.2805,83.2887,2874.0
2017-11-13 10:20:00,101.54,101.56,101.53,101.54,1397.0,83.2805,83.2969,83.2723,83.2805,1397.0
2017-11-13 10:25:00,101.56,101.61,101.56,101.61,3111.0,83.2969,83.3379,83.2969,83.3379,3111.0
2017-11-13 10:30:00,101.61,101.62,101.54,101.55,10688.0,83.3379,83.3461,83.2805,83.2887,10688.0
2017-11-13 10:35:00,101.56,101.57,101.53,101.53,4488.0,83.2969,83.3051,83.2723,83.2723,4488.0
2017-11-13 10:40:00,101.52,101.52,101.48,101.49,1417.0,83.2641,83.2641,83.2313,83.2395,1417.0
2017-11-13 10:45:00,101.49,101.52,101.47,101.49,12264.0,83.2395,83.2641,83.2231,83.2395,12264.0
2017-11-13 10:50:00,101.49,101.51,101.48,101.49,3877.0,83.2395,83.2559,83.2313,83.2395,3877.0
2017-11-13 10:55:00,101.49,101.52,101.48,101.51,18122.0,83.2395,83.2641,83.2313,83.2559,18122.0
2017-11-13 11:00:00,101.51,101.51,101.48,101.48,6983.0,83.2559,83.2559,83.2313,83.2313,6983.0
2017-11-13 11:05:00,101.5,101.51,101.49,101.51,913.0,83.2477,83.2559,83.2395,83.2559,913.0
2017-11-13 11:10:00,101.51,101.53,101.49,101.53,8945.0,83.2559,83.2723,83.2395,83.2723,8945.0
2017-11-13 11:15:00,101.52,101.56,101.52,101.56,12414.0,83.2641,83.2969,83.2641,83.2969,12414.0
2017-11-13 11:20:00,101.57,101.57,101.53,101.55,3708.0,83.3051,83.3051,83.2723,83.2887,3708.0
2017-11-13 11:25:00,101.54,101.55,101.51,101.51,3309.0,83.2805,83.2887,83.2559,83.2559,3309.0
2017-11-13 11:30:00,101.5,101.54,101.49,101.5,1776.0,83.2477,83.2805,83.2395,83.2477,1776.0
2017-11-13 11:35:00,101.49,101.51,101.48,101.5,5405.0,83.2395,83.2559,83.2313,83.2477,5405.0
2017-11-13 11:40:00,101.48,101.5,101.47,101.48,9081.0,83.2313,83.2477,83.2231,83.2313,9081.0
2017-11-13 11:45:00,101.47,101.52,101.47,101.52,11379.0,83.2231,83.2641,83.2231,83.2641,11379.0
2017-11-13 11:50:00,101.51,101.57,101.51,101.56,1965.0,83.2559,83.3051,83.2559,83.2969,1965.0
2017-11-13 11:55:00,101.54,101.57,101.54,101.57,1146.0,83.2805,83.3051,83.2805,83.3051,1146.0
2017-11-13 12:00:00,101.56,101.58,101.55,101.55,2806.0,83.2969,83.3133,83.2887,83.2887,2806.0
2017-11-13 12:05:00,101.56,101.59,101.54,101.59,1940.0,83.2969,83.3215,83.2805,83.3215,1940.0
2017-11-13 12:10:00,101.61,101.61,101.56,101.58,3354.0,83.3379,83.3379,83.2969,83.3133,3354.0
2017-11-13 12:15:00,101.55,101.56,101.55,101.55,1122.0,83.2887,83.2969,83.2887,83.2887,1122.0
2017-11-13 12:20:00,101.55,101.57,101.54,101.55,4179.0,83.2887,83.3051,83.2805,83.2887,4179.0
2017-11-13 12:25:00,101.54,101.55,101.51,101.52,11050.0,83.2805,83.2887,83.2559,83.2641,11050.0
2017-11-13 12:30:00,101.51,101.53,101.51,101.53,1350.0,83.2559,83.2723,83.2559,83.2723,1350.0
2017-11-13 12:35:00,101.52,101.54,101.52,101.53,556.0,83.2641,83.2805,83.2641,83.2723,556.0
2017-11-13 12:40:00,101.53,101.54,101.52,101.54,5598.0,83.2723,83.2805,83.2641,83.2805,5598.0
2017-11-13 12:45:00,101.54,101.56,101.53,101.54,3061.0,83.2805,83.2969,83.2723,83.2805,3061.0
2017-11-13 12:50:00,101.55,101.57,101.54,101.55,4057.0,83.2887,83.3051,83.2805,83.2887,4057.0
2017-11-13 12:55:00,101.55,101.57,101.55,101.57,9706.0,83.2887,83.3051,83.2887,83.3051,9706.0
2017-11-13 13:00:00,101.56,101.56,101.54,101.56,4564.0,83.2969,83.2969,83.2805,83.2969,4564.0
2017-11-13 13:05:00,101.56,101.57,101.51,101.51,4437.0,83.2969,83.3051,83.2559,83.2559,4437.0
2017-11-13 13:10:00,101.52,101.54,101.5,101.52,3031.0,83.2641,83.2805,83.2477,83.2641,3031.0
2017-11-13 13:15:00,101.55,101.55,101.53,101.55,1994.0,83.2887,83.2887,83.2723,83.2887,1994.0
2017-11-13 13:20:00,101.56,101.58,101.55,101.58,9782.0,83.2969,83.3133,83.2887,83.3133,9782.0
2017-11-13 13:25:00,101.57,101.58,101.56,101.58,2886.0,83.3051,83.3133,83.2969,83.3133,2886.0
2017-11-13 13:30:00,101.57,101.59,101.56,101.58,1473.0,83.3051,83.3215,83.2969,83.3133,1473.0
2017-11-13 13:35:00,101.58,101.58,101.58,101.58,100.0,83.3133,83.3133,83.3133,83.3133,100.0
2017-11-13 13:40:00,101.59,101.59,101.57,101.57,1130.0,83.3215,83.3215,83.3051,83.3051,1130.0
2017-11-13 13:45:00,101.56,101.57,101.54,101.57,18623.0,83.2969,83.3051,83.2805,83.3051,18623.0
2017-11-13 13:50:00,101.57,101.6,101.56,101.6,15466.0,83.3051,83.3297,83.2969,83.3297,15466.0
2017-11-13 13:55:00,101.61,101.63,101.61,101.61,2978.0,83.3379,83.3543,83.3379,83.3379,2978.0
2017-11-13 14:00:00,101.61,101.62,101.59,101.6,5893.0,83.3379,83.3461,83.3215,83.3297,5893.0
2017-11-13 14:05:00,101.61,101.62,101.6,101.6,23189.0,83.3379,83.3461,83.3297,83.3297,23189.0
2017-11-13 14:10:00,101.59,101.65,101.59,101.63,20193.0,83.3215,83.3707,83.3215,83.3543,20193.0
2017-11-13 14:15:00,101.63,101.64,101.63,101.64,2165.0,83.3543,83.3625,83.3543,83.3625,2165.0
2017-11-13 14:20:00,101.64,101.65,101.62,101.65,3779.0,83.3625,83.3707,83.3461,83.3707,3779.0
2017-11-13 14:25:00,101.65,101.66,101.62,101.63,7885.0,83.3707,83.3789,83.3461,83.3543,7885.0
2017-11-13 14:30:00,101.63,101.63,101.6,101.61,12233.0,83.3543,83.3543,83.3297,83.3379,12233.0
2017-11-13 14:35:00,101.61,101.64,101.61,101.64,11050.0,83.3379,83.3625,83.3379,83.3625,11050.0
2017-11-13 14:40:00,101.63,101.65,101.63,101.64,12714.0,83.3543,83.3707,83.3543,83.3625,12714.0
2017-11-13 14:45:00,101.63,101.65,101.63,101.65,6869.0,83.3543,83.3707,83.3543,83.3707,6869.0
2017-11-13 14:50:00,101.65,101.65,101.62,101.62,3563.0,83.3707,83.3707,83.3461,83.3461,3563.0
2017-11-13 14:55:00,101.61,101.63,101.61,101.62,3021.0,83.3379,83.3543,83.3379,83.3461,3021.0
2017-11-13 15:00:00,101.62,101.64,101.61,101.64,6235.0,83.3461,83.3625,83.3379,83.3625,6235.0
2017-11-13 15:05:00,101.64,101.65,101.61,101.64,10841.0,83.3625,83.3707,83.3379,83.3625,10841.0
2017-11-13 15:10:00,101.65,101.67,101.64,101.65,5015.0,83.3707,83.3871,83.3625,83.3707,5015.0
2017-11-13 15:15:00,101.65,101.66,101.64,101.66,2043.0,83.3707,83.3789,83.3625,83.3789,2043.0
2017-11-13 15:20:00,101.66,101.69,101.65,101.69,5817.0,83.3789,83.4035,83.3707,83.4035,5817.0
2017-11-13 15:25:00,101.7,101.73,101.68,101.68,5531.0,83.4117,83.4363,83.3953,83.3953,5531.0
2017-11-13 15:30:00,101.68,101.7,101.64,101.65,13841.0,83.3953,83.4117,83.3625,83.3707,13841.0
2017-11-13 15:35:00,101.66,101.69,101.65,101.65,6560.0,83.3789,83.4035,83.3707,83.3707,6560.0
2017-11-13 15:40:00,101.66,101.66,101.58,101.59,11390.0,83.3789,83.3789,83.3133,83.3215,11390.0
2017-11-13 15:45:00,101.59,101.61,101.57,101.6,8806.0,83.3215,83.3379,83.3051,83.3297,8806.0
2017-11-13 15:50:00,101.6,101.66,101.6,101.64,13087.0,83.3297,83.3789,83.3297,83.3625,13087.0
2017-11-13 15:55:00,101.64,101.68,101.62,101.65,31896.0,83.3625,83.3953,83.3461,83.3707,31896.0
2017-11-14 09:30:00,101.34,101.34,101.23,101.31,72212.0,83.1165,83.1165,83.0263,83.0919,72212.0
2017-11-14 09:35:00,101.31,101.33,101.21,101.31,12754.0,83.0919,83.1083,83.0099,83.0919,12754.0
2017-11-14 09:40:00,101.33,101.39,101.32,101.32,14095.0,83.1083,83.1575,83.1001,83.1001,14095.0
2017-11-14 09:45:00,101.31,101.36,101.3,101.3,38067.0,83.0919,83.1329,83.0837,83.0837,38067.0
2017-11-14 09:50:00,101.3,101.35,101.27,101.31,10576.0,83.0837,83.1247,83.0591,83.0919,10576.0
2017-11-14 09:55:00,101.31,101.32,101.21,101.22,37462.0,83.0919,83.1001,83.0099,83.0181,37462.0
2017-11-14 10:00:00,101.21,101.21,100.99,101.0,45854.0,83.0099,83.0099,82.8294,82.8376,45854.0
2017-11-14 10:05:00,100.98,101.06,100.94,101.06,7053.0,82.8212,82.8868,82.7884,82.8868,7053.0
2017-11-14 10:10:00,101.06,101.14,101.06,101.14,12998.0,82.8868,82.9524,82.8868,82.9524,12998.0
2017-11-14 10:15:00,101.16,101.16,101.11,101.13,13043.0,82.9688,82.9688,82.9278,82.9442,13043.0
2017-11-14 10:20:00,101.13,101.18,101.09,101.11,16548.0,82.9442,82.9852,82.9114,82.9278,16548.0
2017-11-14 10:25:00,101.1,101.13,101.08,101.11,15297.0,82.9196,82.9442,82.9032,82.9278,15297.0
2017-11-14 10:30:00,101.11,101.11,101.05,101.07,13062.0,82.9278,82.9278,82.8786,82.895,13062.0
2017-11-14 10:35:00,101.07,101.22,101.05,101.22,18183.0,82.895,83.0181,82.8786,83.0181,18183.0
2017-11-14 10:40:00,101.22,101.25,101.21,101.25,9276.0,83.0181,83.0427,83.0099,83.0427,9276.0
2017-11-14 10:45:00,101.25,101.39,101.23,101.37,36191.0,83.0427,83.1575,83.0263,83.1411,36191.0
2017-11-14 10:50:00,101.36,101.43,101.35,101.38,8876.0,83.1329,83.1903,83.1247,83.1493,8876.0
2017-11-14 10:55:00,101.39,101.41,101.36,101.36,10196.0,83.1575,83.1739,83.1329,83.1329,10196.0
2017-11-14 11:00:00,101.36,101.37,101.28,101.29,15892.0,83.1329,83.1411,83.0673,83.0755,15892.0
2017-11-14 11:05:00,101.3,101.36,101.29,101.33,12122.0,83.0837,83.1329,83.0755,83.1083,12122.0
2017-11-14 11:10:00,101.33,101.38,101.32,101.33,23106.0,83.1083,83.1493,83.1001,83.1083,23106.0
2017-11-14 11:15:00,101.34,101.34,101.3,101.31,15540.0,83.1165,83.1165,83.0837,83.0919,15540.0
2017-11-14 11:20:00,101.3,101.32,101.26,101.27,10777.0,83.0837,83.1001,83.0509,83.0591,10777.0
2017-11-14 11:25:00,101.27,101.3,101.26,101.28,16127.0,83.0591,83.0837,83.0509,83.0673,16127.0
2017-11-14 11:30:00,101.28,101.31,101.28,101.28,16641.0,83.0673,83.0919,83.0673,83.0673,16641.0
2017-11-14 11:35:00,101.28,101.3,101.26,101.3,10941.0,83.0673,83.0837,83.0509,83.0837,10941.0
2017-11-14 11:40:00,101.3,101.3,101.23,101.26,16854.0,83.0837,83.0837,83.0263,83.0509,16854.0
2017-11-14 11:45:00,101.27,101.33,101.26,101.28,19004.0,83.0591,83.1083,83.0509,83.0673,19004.0
2017-11-14 11:50:00,101.28,101.32,101.28,101.3,9620.0,83.0673,83.1001,83.0673,83.0837,9620.0
2017-11-14 11:55:00,101.3,101.34,101.29,101.32,14954.0,83.0837,83.1165,83.0755,83.1001,14954.0
2017-11-14 12:00:00,101.31,101.35,101.3,101.34,14802.0,83.0919,83.1247,83.0837,83.1165,14802.0
2017-11-14 12:05:00,101.34,101.35,101.3,101.3,10352.0,83.1165,83.1247,83.0837,83.0837,10352.0
2017-11-14 12:10:00,101.3,101.3,101.27,101.3,11933.0,83.0837,83.0837,83.0591,83.0837,11933.0
2017-11-14 12:15:00,101.31,101.32,101.3,101.32,9136.0,83.0919,83.1001,83.0837,83.1001,9136.0
2017-11-14 12:20:00,101.32,101.35,101.28,101.35,22390.0,83.1001,83.1247,83.0673,83.1247,22390.0
2017-11-14 12:25:00,101.35,101.35,101.31,101.32,10602.0,83.1247,83.1247,83.0919,83.1001,10602.0
2017-11-14 12:30:00,101.31,101.35,101.31,101.35,8305.0,83.0919,83.1247,83.0919,83.1247,8305.0
2017-11-14 12:35:00,101.34,101.37,101.33,101.33,16718.0,83.1165,83.1411,83.1083,83.1083,16718.0
2017-11-14 12:40:00,101.33,101.34,101.3,101.31,10045.0,83.1083,83.1165,83.0837,83.0919,10045.0
2017-11-14 12:45:00,101.31,101.31,101.26,101.27,9763.0,83.0919,83.0919,83.0509,83.0591,9763.0
2017-11-14 12:50:00,101.26,101.28,101.16,101.19,209525.0,83.0509,83.0673,82.9688,82.9934,209525.0
2017-11-14 12:55:00,101.18,101.18,101.13,101.17,38393.0,82.9852,82.9852,82.9442,82.977,38393.0
2017-11-14 13:00:00,101.17,101.19,101.15,101.16,11355.0,82.977,82.9934,82.9606,82.9688,11355.0
2017-11-14 13:05:00,101.16,101.2,101.13,101.18,12454.0,82.9688,83.0016,82.9442,82.9852,12454.0
2017-11-14 13:10:00,101.2,101.24,101.2,101.24,3020.0,83.0016,83.0345,83.0016,83.0345,3020.0
2017-11-14 13:15:00,101.24,101.24,101.2,101.21,6860.0,83.0345,83.0345,83.0016,83.0099,6860.0
2017-11-14 13:20:00,101.2,101.24,101.2,101.21,4613.0,83.0016,83.0345,83.0016,83.0099,4613.0
2017-11-14 13:25:00,101.22,101.24,101.21,101.23,16766.0,83.0181,83.0345,83.0099,83.0263,16766.0
2017-11-14 13:30:00,101.24,101.25,101.22,101.24,6386.0,83.0345,83.0427,83.0181,83.0345,6386.0
2017-11-14 13:35:00,101.23,101.24,101.21,101.23,1866.0,83.0263,83.0345,83.0099,83.0263,1866.0
2017-11-14 13:40:00,101.25,101.3,101.24,101.29,18429.0,83.0427,83.0837,83.0345,83.0755,18429.0
2017-11-14 13:45:00,101.31,101.33,101.3,101.31,6793.0,83.0919,83.1083,83.0837,83.0919,6793.0
2017-11-14 13:50:00,101.31,101.31,101.27,101.27,2112.0,83.0919,83.0919,83.0591,83.0591,2112.0
2017-11-14 13:55:00,101.27,101.27,101.21,101.27,602444.0,83.0591,83.0591,83.0099,83.0591,602444.0
2017-11-14 14:00:00,101.26,101.29,101.23,101.26,414526.0,83.0509,83.0755,83.0263,83.0509,414526.0
2017-11-14 14:05:00,101.26,101.3,101.26,101.29,5381.0,83.0509,83.0837,83.0509,83.0755,5381.0
2017-11-14 14:10:00,101.3,101.32,101.3,101.31,4145.0,83.0837,83.1001,83.0837,83.0919,4145.0
2017-11-14 14:15:00,101.33,101.33,101.3,101.31,8840.0,83.1083,83.1083,83.0837,83.0919,8840.0
2017-11-14 14:20:00,101.32,101.32,101.3,101.3,11348.0,83.1001,83.1001,83.0837,83.0837,11348.0
2017-11-14 14:25:00,101.3,101.33,101.27,101.31,12952.0,83.0837,83.1083,83.0591,83.0919,12952.0
2017-11-14 14:30:00,101.32,101.34,101.29,101.32,3189.0,83.1001,83.1165,83.0755,83.1001,3189.0
2017-11-14 14:35:00,101.32,101.36,101.31,101.34,16362.0,83.1001,83.1329,83.0919,83.1165,16362.0
2017-11-14 14:40:00,101.34,101.39,101.34,101.37,5278.0,83.1165,83.1575,83.1165,83.1411,5278.0
2017-11-14 14:45:00,101.37,101.39,101.33,101.34,7868.0,83.1411,83.1575,83.1083,83.1165,7868.0
2017-11-14 14:50:00,101.34,101.39,101.34,101.38,11223.0,83.1165,83.1575,83.1165,83.1493,11223.0
2017-11-14 14:55:00,101.38,101.39,101.35,101.36,5077.0,83.1493,83.1575,83.1247,83.1329,5077.0
2017-11-14 15:00:00,101.36,101.4,101.36,101.38,8464.0,83.1329,83.1657,83.1329,83.1493,8464.0
2017-11-14 15:05:00,101.4,101.41,101.34,101.34,5047.0,83.1657,83.1739,83.1165,83.1165,5047.0
2017-11-14 15:10:00,101.34,101.37,101.34,101.37,6370.0,83.1165,83.1411,83.1165,83.1411,6370.0
2017-11-14 15:15:00,101.36,101.38,101.36,101.38,4303.0,83.1329,83.1493,83.1329,83.1493,4303.0
2017-11-14 15:20:00,101.38,101.38,101.34,101.34,5967.0,83.1493,83.1493,83.1165,83.1165,5967.0
2017-11-14 15:25:00,101.34,101.35,101.33,101.33,14549.0,83.1165,83.1247,83.1083,83.1083,14549.0
2017-11-14 15:30:00,101.34,101.39,101.34,101.38,11376.0,83.1165,83.1575,83.1165,83.1493,11376.0
2017-11-14 15:35:00,101.39,101.4,101.34,101.35,6171.0,83.1575,83.1657,83.1165,83.1247,6171.0
2017-11-14 15:40:00,101.33,101.33,101.27,101.32,88339.0,83.1083,83.1083,83.0591,83.1001,88339.0
2017-11-14 15:45:00,101.33,101.36,101.31,101.35,15455.0,83.1083,83.1329,83.0919,83.1247,15455.0
2017-11-14 15:50:00,101.36,101.4,101.35,101.39,79157.0,83.1329,83.1657,83.1247,83.1575,79157.0
2017-11-14 15:55:00,101.4,101.42,101.38,101.42,27822.0,83.1657,83.1821,83.1493,83.1821,27822.0
2017-11-15 09:30:00,100.95,100.95,100.85,100.93,26625.0,82.7966,82.7966,82.7146,82.7802,26625.0
2017-11-15 09:35:00,100.9,100.92,100.67,100.67,16036.0,82.7556,82.772,82.567,82.567,16036.0
2017-11-15 09:40:00,100.68,100.74,100.67,100.7,11579.0,82.5752,82.6244,82.567,82.5916,11579.0
2017-11-15 09:45:00,100.68,100.83,100.68,100.78,17242.0,82.5752,82.6982,82.5752,82.6572,17242.0
2017-11-15 09:50:00,100.75,100.77,100.72,100.75,50001.0,82.6326,82.649,82.608,82.6326,50001.0
2017-11-15 09:55:00,100.75,100.78,100.71,100.74,6868.0,82.6326,82.6572,82.5998,82.6244,6868.0
2017-11-15 10:00:00,100.73,100.8,100.71,100.78,23445.0,82.6162,82.6736,82.5998,82.6572,23445.0
2017-11-15 10:05:00,100.79,100.93,100.79,100.88,9377.0,82.6654,82.7802,82.6654,82.7392,9377.0
2017-11-15 10:10:00,100.89,100.93,100.87,100.9,26160.0,82.7474,82.7802,82.731,82.7556,26160.0
2017-11-15 10:15:00,100.9,100.94,100.88,100.94,20870.0,82.7556,82.7884,82.7392,82.7884,20870.0
2017-11-15 10:20:00,100.94,100.96,100.88,100.95,16920.0,82.7884,82.8048,82.7392,82.7966,16920.0
2017-11-15 10:25:00,100.93,100.95,100.91,100.91,5041.0,82.7802,82.7966,82.7638,82.7638,5041.0
2017-11-15 10:30:00,100.89,100.91,100.83,100.91,7539.0,82.7474,82.7638,82.6982,82.7638,7539.0
2017-11-15 10:35:00,100.91,101.01,100.91,101.01,9531.0,82.7638,82.8458,82.7638,82.8458,9531.0
2017-11-15 10:40:00,101.02,101.07,101.02,101.07,7704.0,82.854,82.895,82.854,82.895,7704.0
2017-11-15 10:45:00,101.07,101.08,101.0,101.03,16297.0,82.895,82.9032,82.8376,82.8622,16297.0
2017-11-15 10:50:00,101.02,101.03,101.0,101.01,6195.0,82.854,82.8622,82.8376,82.8458,6195.0
2017-11-15 10:55:00,101.02,101.11,101.01,101.1,7356.0,82.854,82.9278,82.8458,82.9196,7356.0
2017-11-15 11:00:00,101.11,101.13,101.09,101.13,16090.0,82.9278,82.9442,82.9114,82.9442,16090.0
2017-11-15 11:05:00,101.12,101.13,101.09,101.1,19894.0,82.936,82.9442,82.9114,82.9196,19894.0
2017-11-15 11:10:00,101.11,101.13,101.1,101.12,10401.0,82.9278,82.9442,82.9196,82.936,10401.0
2017-11-15 11:15:00,101.12,101.16,101.12,101.16,13508.0,82.936,82.9688,82.936,82.9688,13508.0
2017-11-15 11:20:00,101.15,101.23,101.15,101.23,21325.0,82.9606,83.0263,82.9606,83.0263,21325.0
2017-11-15 11:25:00,101.23,101.26,101.18,101.18,8510.0,83.0263,83.0509,82.9852,82.9852,8510.0
2017-11-15 11:30:00,101.19,101.21,101.16,101.17,10941.0,82.9934,83.0099,82.9688,82.977,10941.0
2017-11-15 11:35:00,101.17,101.18,101.15,101.15,11476.0,82.977,82.9852,82.9606,82.9606,11476.0
2017-11-15 11:40:00,101.16,101.19,101.15,101.18,9563.0,82.9688,82.9934,82.9606,82.9852,9563.0
2017-11-15 11:45:00,101.17,101.21,101.17,101.18,10085.0,82.977,83.0099,82.977,82.9852,10085.0
2017-11-15 11:50:00,101.18,101.2,101.18,101.19,11370.0,82.9852,83.0016,82.9852,82.9934,11370.0
2017-11-15 11:55:00,101.2,101.21,101.18,101.19,8997.0,83.0016,83.0099,82.9852,82.9934,8997.0
2017-11-15 12:00:00,101.2,101.2,101.08,101.1,10909.0,83.0016,83.0016,82.9032,82.9196,10909.0
2017-11-15 12:05:00,101.09,101.15,101.08,101.14,63333.0,82.9114,82.9606,82.9032,82.9524,63333.0
2017-11-15 12:10:00,101.13,101.14,101.11,101.14,8106.0,82.9442,82.9524,82.9278,82.9524,8106.0
2017-11-15 12:15:00,101.13,101.16,101.12,101.15,16506.0,82.9442,82.9688,82.936,82.9606,16506.0
2017-11-15 12:20:00,101.15,101.16,101.12,101.15,9236.0,82.9606,82.9688,82.936,82.9606,9236.0
2017-11-15 12:25:00,101.15,101.17,101.14,101.16,12699.0,82.9606,82.977,82.9524,82.9688,12699.0
2017-11-15 12:30:00,101.16,101.17,101.16,101.17,4337.0,82.9688,82.977,82.9688,82.977,4337.0
2017-11-15 12:35:00,101.17,101.18,101.16,101.18,11707.0,82.977,82.9852,82.9688,82.9852,11707.0
2017-11-15 12:40:00,101.18,101.19,101.17,101.18,6110.0,82.9852,82.9934,82.977,82.9852,6110.0
2017-11-15 12:45:00,101.17,101.18,101.15,101.17,10805.0,82.977,82.9852,82.9606,82.977,10805.0
2017-11-15 12:50:00,101.18,101.2,101.17,101.18,9819.0,82.9852,83.0016,82.977,82.9852,9819.0
2017-11-15 12:55:00,101.19,101.19,101.18,101.18,3885.0,82.9934,82.9934,82.9852,82.9852,3885.0
2017-11-15 13:00:00,101.18,101.2,101.16,101.2,10447.0,82.9852,83.0016,82.9688,83.0016,10447.0
2017-11-15 13:05:00,101.2,101.21,101.14,101.15,9840.0,83.0016,83.0099,82.9524,82.9606,9840.0
2017-11-15 13:10:00,101.14,101.17,101.13,101.16,25843.0,82.9524,82.977,82.9442,82.9688,25843.0
2017-11-15 13:15:00,101.17,101.18,101.14,101.17,6009.0,82.977,82.9852,82.9524,82.977,6009.0
2017-11-15 13:20:00,101.17,101.17,101.13,101.14,8004.0,82.977,82.977,82.9442,82.9524,8004.0
2017-11-15 13:25:00,101.14,101.15,101.1,101.11,13105.0,82.9524,82.9606,82.9196,82.9278,13105.0
2017-11-15 13:30:00,101.11,101.14,101.11,101.13,8339.0,82.9278,82.9524,82.9278,82.9442,8339.0
2017-11-15 13:35:00,101.13,101.14,101.12,101.13,5955.0,82.9442,82.9524,82.936,82.9442,5955.0
2017-11-15 13:40:00,101.13,101.18,101.12,101.18,32465.0,82.9442,82.9852,82.936,82.9852,32465.0
2017-11-15 13:45:00,101.17,101.17,101.13,101.13,6578.0,82.977,82.977,82.9442,82.9442,6578.0
2017-11-15 13:50:00,101.13,101.13,101.07,101.09,14074.0,82.9442,82.9442,82.895,82.9114,14074.0
2017-11-15 13:55:00,101.07,101.07,101.03,101.05,328570.0,82.895,82.895,82.8622,82.8786,328570.0
2017-11-15 14:00:00,101.04,101.07,101.0,101.03,13204.0,82.8704,82.895,82.8376,82.8622,13204.0
2017-11-15 14:05:00,101.04,101.05,101.0,101.01,6939.0,82.8704,82.8786,82.8376,82.8458,6939.0
2017-11-15 14:10:00,101.0,101.04,100.98,101.04,27463.0,82.8376,82.8704,82.8212,82.8704,27463.0
2017-11-15 14:15:00,101.04,101.05,101.0,101.04,22964.0,82.8704,82.8786,82.8376,82.8704,22964.0
2017-11-15 14:20:00,101.04,101.07,101.03,101.04,10160.0,82.8704,82.895,82.8622,82.8704,10160.0
2017-11-15 14:25:00,101.04,101.09,101.02,101.06,11669.0,82.8704,82.9114,82.854,82.8868,11669.0
2017-11-15 14:30:00,101.07,101.08,101.06,101.08,12748.0,82.895,82.9032,82.8868,82.9032,12748.0
2017-11-15 14:35:00,101.09,101.1,101.06,101.08,10479.0,82.9114,82.9196,82.8868,82.9032,10479.0
2017-11-15 14:40:00,101.08,101.11,101.08,101.1,10847.0,82.9032,82.9278,82.9032,82.9196,10847.0
2017-11-15 14:45:00,101.1,101.13,101.09,101.11,24616.0,82.9196,82.9442,82.9114,82.9278,24616.0
2017-11-15 14:50:00,101.11,101.13,101.1,101.1,13595.0,82.9278,82.9442,82.9196,82.9196,13595.0
2017-11-15 14:55:00,101.1,101.11,101.07,101.1,17372.0,82.9196,82.9278,82.895,82.9196,17372.0
2017-11-15 15:00:00,101.1,101.15,101.1,101.14,11862.0,82.9196,82.9606,82.9196,82.9524,11862.0
2017-11-15 15:05:00,101.14,101.14,101.1,101.12,18210.0,82.9524,82.9524,82.9196,82.936,18210.0
2017-11-15 15:10:00,101.11,101.17,101.1,101.17,16495.0,82.9278,82.977,82.9196,82.977,16495.0
2017-11-15 15:15:00,101.17,101.19,101.16,101.17,37414.0,82.977,82.9934,82.9688,82.977,37414.0
2017-11-15 15:20:00,101.17,101.19,101.07,101.08,39940.0,82.977,82.9934,82.895,82.9032,39940.0
2017-11-15 15:25:00,101.08,101.08,101.01,101.04,17746.0,82.9032,82.9032,82.8458,82.8704,17746.0
2017-11-15 15:30:00,101.03,101.12,101.03,101.1,15524.0,82.8622,82.936,82.8622,82.9196,15524.0
2017-11-15 15:35:00,101.1,101.16,101.09,101.15,17606.0,82.9196,82.9688,82.9114,82.9606,17606.0
2017-11-15 15:40:00,101.14,101.14,101.07,101.09,16492.0,82.9524,82.9524,82.895,82.9114,16492.0
2017-11-15 15:45:00,101.11,101.14,101.06,101.08,12055.0,82.9278,82.9524,82.8868,82.9032,12055.0
2017-11-15 15:50:00,101.08,101.08,100.99,101.01,25231.0,82.9032,82.9032,82.8294,82.8458,25231.0
2017-11-15 15:55:00,101.01,101.06,100.97,101.0,16866.0,82.8458,82.8868,82.813,82.8376,16866.0
2017-11-16 09:30:00,101.46,101.52,101.36,101.52,34423.0,83.2149,83.2641,83.1329,83.2641,34423.0
2017-11-16 09:35:00,101.52,101.52,101.41,101.41,20480.0,83.2641,83.2641,83.1739,83.1739,20480.0
2017-11-16 09:40:00,101.41,101.45,101.4,101.44,32143.0,83.1739,83.2067,83.1657,83.1985,32143.0
2017-11-16 09:45:00,101.44,101.44,101.41,101.43,13380.0,83.1985,83.1985,83.1739,83.1903,13380.0
2017-11-16 09:50:00,101.43,101.44,101.38,101.39,6265.0,83.1903,83.1985,83.1493,83.1575,6265.0
2017-11-16 09:55:00,101.38,101.43,101.38,101.41,34971.0,83.1493,83.1903,83.1493,83.1739,34971.0
2017-11-16 10:00:00,101.41,101.46,101.41,101.45,26381.0,83.1739,83.2149,83.1739,83.2067,26381.0
2017-11-16 10:05:00,101.46,101.53,101.46,101.49,40349.0,83.2149,83.2723,83.2149,83.2395,40349.0
2017-11-16 10:10:00,101.49,101.49,101.47,101.47,6326.0,83.2395,83.2395,83.2231,83.2231,6326.0
2017-11-16 10:15:00,101.48,101.58,101.47,101.55,15528.0,83.2313,83.3133,83.2231,83.2887,15528.0
2017-11-16 10:20:00,101.54,101.55,101.53,101.54,26038.0,83.2805,83.2887,83.2723,83.2805,26038.0
2017-11-16 10:25:00,101.53,101.55,101.52,101.52,12390.0,83.2723,83.2887,83.2641,83.2641,12390.0
2017-11-16 10:30:00,101.52,101.55,101.51,101.53,7127.0,83.2641,83.2887,83.2559,83.2723,7127.0
2017-11-16 10:35:00,101.53,101.59,101.53,101.58,10613.0,83.2723,83.3215,83.2723,83.3133,10613.0
2017-11-16 10:40:00,101.57,101.66,101.57,101.65,29871.0,83.3051,83.3789,83.3051,83.3707,29871.0
2017-11-16 10:45:00,101.65,101.68,101.62,101.65,7625.0,83.3707,83.3953,83.3461,83.3707,7625.0
2017-11-16 10:50:00,101.65,101.69,101.65,101.67,7081.0,83.3707,83.4035,83.3707,83.3871,7081.0
2017-11-16 10:55:00,101.67,101.7,101.63,101.65,42119.0,83.3871,83.4117,83.3543,83.3707,42119.0
2017-11-16 11:00:00,101.66,101.7,101.64,101.69,11701.0,83.3789,83.4117,83.3625,83.4035,11701.0
2017-11-16 11:05:00,101.68,101.7,101.65,101.67,25193.0,83.3953,83.4117,83.3707,83.3871,25193.0
2017-11-16 11:10:00,101.66,101.67,101.63,101.64,38842.0,83.3789,83.3871,83.3543,83.3625,38842.0
2017-11-16 11:15:00,101.64,101.68,101.64,101.66,25671.0,83.3625,83.3953,83.3625,83.3789,25671.0
2017-11-16 11:20:00,101.66,101.66,101.61,101.61,12605.0,83.3789,83.3789,83.3379,83.3379,12605.0
2017-11-16 11:25:00,101.62,101.63,101.57,101.59,24294.0,83.3461,83.3543,83.3051,83.3215,24294.0
2017-11-16 11:30:00,101.57,101.6,101.55,101.6,11100.0,83.3051,83.3297,83.2887,83.3297,11100.0
2017-11-16 11:35:00,101.6,101.61,101.59,101.6,9296.0,83.3297,83.3379,83.3215,83.3297,9296.0
2017-11-16 11:40:00,101.59,101.61,101.58,101.6,11856.0,83.3215,83.3379,83.3133,83.3297,11856.0
2017-11-16 11:45:00,101.6,101.63,101.59,101.63,7979.0,83.3297,83.3543,83.3215,83.3543,7979.0
2017-11-16 11:50:00,101.63,101.65,101.62,101.65,14609.0,83.3543,83.3707,83.3461,83.3707,14609.0
2017-11-16 11:55:00,101.66,101.68,101.65,101.68,13809.0,83.3789,83.3953,83.3707,83.3953,13809.0
2017-11-16 12:00:00,101.68,101.7,101.67,101.69,9138.0,83.3953,83.4117,83.3871,83.4035,9138.0
2017-11-16 12:05:00,101.69,101.7,101.67,101.69,5916.0,83.4035,83.4117,83.3871,83.4035,5916.0
2017-11-16 12:10:00,101.68,101.69,101.67,101.68,9232.0,83.3953,83.4035,83.3871,83.3953,9232.0
2017-11-16 12:15:00,101.68,101.7,101.68,101.69,11577.0,83.3953,83.4117,83.3953,83.4035,11577.0
2017-11-16 12:20:00,101.69,101.7,101.67,101.69,12668.0,83.4035,83.4117,83.3871,83.4035,12668.0
2017-11-16 12:25:00,101.68,101.76,101.68,101.75,11616.0,83.3953,83.4609,83.3953,83.4527,11616.0
2017-11-16 12:30:00,101.76,101.79,101.74,101.77,24870.0,83.4609,83.4856,83.4445,83.4691,24870.0
2017-11-16 12:35:00,101.77,101.78,101.74,101.75,9715.0,83.4691,83.4774,83.4445,83.4527,9715.0
2017-11-16 12:40:00,101.74,101.74,101.71,101.73,6603.0,83.4445,83.4445,83.4199,83.4363,6603.0
2017-11-16 12:45:00,101.73,101.75,101.73,101.75,8431.0,83.4363,83.4527,83.4363,83.4527,8431.0
2017-11-16 12:50:00,101.75,101.78,101.74,101.78,8065.0,83.4527,83.4774,83.4445,83.4774,8065.0
2017-11-16 12:55:00,101.77,101.77,101.74,101.75,6290.0,83.4691,83.4691,83.4445,83.4527,6290.0
2017-11-16 13:00:00,101.75,101.81,101.74,101.8,9087.0,83.4527,83.502,83.4445,83.4938,9087.0
2017-11-16 13:05:00,101.8,101.81,101.79,101.8,12613.0,83.4938,83.502,83.4856,83.4938,12613.0
2017-11-16 13:10:00,101.8,101.82,101.78,101.79,15068.0,83.4938,83.5102,83.4774,83.4856,15068.0
2017-11-16 13:15:00,101.77,101.79,101.77,101.79,8954.0,83.4691,83.4856,83.4691,83.4856,8954.0
2017-11-16 13:20:00,101.79,101.8,101.77,101.78,8603.0,83.4856,83.4938,83.4691,83.4774,8603.0
2017-11-16 13:25:00,101.77,101.78,101.72,101.73,9940.0,83.4691,83.4774,83.4281,83.4363,9940.0
2017-11-16 13:30:00,101.74,101.78,101.74,101.77,9967.0,83.4445,83.4774,83.4445,83.4691,9967.0
2017-11-16 13:35:00,101.77,101.78,101.76,101.76,26316.0,83.4691,83.4774,83.4609,83.4609,26316.0
2017-11-16 13:40:00,101.76,101.77,101.74,101.76,21645.0,83.4609,83.4691,83.4445,83.4609,21645.0
2017-11-16 13:45:00,101.77,101.77,101.74,101.76,6661.0,83.4691,83.4691,83.4445,83.4609,6661.0
2017-11-16 13:50:00,101.76,101.79,101.76,101.77,28414.0,83.4609,83.4856,83.4609,83.4691,28414.0
2017-11-16 13:55:00,101.77,101.79,101.76,101.78,11444.0,83.4691,83.4856,83.4609,83.4774,11444.0
2017-11-16 14:00:00,101.78,101.82,101.78,101.82,9271.0,83.4774,83.5102,83.4774,83.5102,9271.0
2017-11-16 14:05:00,101.82,101.84,101.8,101.83,16155.0,83.5102,83.5266,83.4938,83.5184,16155.0
2017-11-16 14:10:00,101.83,101.88,101.83,101.88,15920.0,83.5184,83.5594,83.5184,83.5594,15920.0
2017-11-16 14:15:00,101.88,101.89,101.85,101.86,26325.0,83.5594,83.5676,83.5348,83.543,26325.0
2017-11-16 14:20:00,101.85,101.87,101.85,101.86,12306.0,83.5348,83.5512,83.5348,83.543,12306.0
2017-11-16 14:25:00,101.86,101.87,101.82,101.82,19904.0,83.543,83.5512,83.5102,83.5102,19904.0
2017-11-16 14:30:00,101.82,101.86,101.81,101.85,10756.0,83.5102,83.543,83.502,83.5348,10756.0
2017-11-16 14:35:00,101.85,101.88,101.84,101.88,23747.0,83.5348,83.5594,83.5266,83.5594,23747.0
2017-11-16 14:40:00,101.89,101.89,101.84,101.85,9917.0,83.5676,83.5676,83.5266,83.5348,9917.0
2017-11-16 14:45:00,101.85,101.87,101.83,101.85,14025.0,83.5348,83.5512,83.5184,83.5348,14025.0
2017-11-16 14:50:00,101.84,101.85,101.8,101.81,17245.0,83.5266,83.5348,83.4938,83.502,17245.0
2017-11-16 14:55:00,101.81,101.82,101.78,101.8,19477.0,83.502,83.5102,83.4774,83.4938,19477.0
2017-11-16 15:00:00,101.79,101.79,101.77,101.77,14621.0,83.4856,83.4856,83.4691,83.4691,14621.0
2017-11-16 15:05:00,101.78,101.78,101.76,101.78,8625.0,83.4774,83.4774,83.4609,83.4774,8625.0
2017-11-16 15:10:00,101.78,101.79,101.76,101.78,9160.0,83.4774,83.4856,83.4609,83.4774,9160.0
2017-11-16 15:15:00,101.79,101.79,101.74,101.76,3752.0,83.4856,83.4856,83.4445,83.4609,3752.0
2017-11-16 15:20:00,101.76,101.78,101.74,101.77,5368.0,83.4609,83.4774,83.4445,83.4691,5368.0
2017-11-16 15:25:00,101.78,101.79,101.77,101.78,6670.0,83.4774,83.4856,83.4691,83.4774,6670.0
2017-11-16 15:30:00,101.77,101.78,101.74,101.76,12742.0,83.4691,83.4774,83.4445,83.4609,12742.0
2017-11-16 15:35:00,101.77,101.77,101.72,101.74,7959.0,83.4691,83.4691,83.4281,83.4445,7959.0
2017-11-16 15:40:00,101.74,101.77,101.71,101.72,32867.0,83.4445,83.4691,83.4199,83.4281,32867.0
2017-11-16 15:45:00,101.72,101.73,101.68,101.7,8956.0,83.4281,83.4363,83.3953,83.4117,8956.0
2017-11-16 15:50:00,101.7,101.71,101.67,101.71,8383.0,83.4117,83.4199,83.3871,83.4199,8383.0
2017-11-16 15:55:00,101.71,101.72,101.67,101.7,20848.0,83.4199,83.4281,83.3871,83.4117,20848.0
2017-11-17 09:30:00,101.45,101.54,101.41,101.47,47222.0,83.2067,83.2805,83.1739,83.2231,47222.0
2017-11-17 09:35:00,101.47,101.58,101.47,101.57,32250.0,83.2231,83.3133,83.2231,83.3051,32250.0
2017-11-17 09:40:00,101.56,101.57,101.49,101.49,11926.0,83.2969,83.3051,83.2395,83.2395,11926.0
2017-11-17 09:45:00,101.48,101.56,101.43,101.54,20493.0,83.2313,83.2969,83.1903,83.2805,20493.0
2017-11-17 09:50:00,101.54,101.6,101.54,101.58,23918.0,83.2805,83.3297,83.2805,83.3133,23918.0
2017-11-17 09:55:00,101.58,101.59,101.55,101.59,25582.0,83.3133,83.3215,83.2887,83.3215,25582.0
2017-11-17 10:00:00,101.59,101.6,101.54,101.6,38518.0,83.3215,83.3297,83.2805,83.3297,38518.0
2017-11-17 10:05:00,101.59,101.66,101.58,101.63,21718.0,83.3215,83.3789,83.3133,83.3543,21718.0
2017-11-17 10:10:00,101.62,101.62,101.53,101.55,34297.0,83.3461,83.3461,83.2723,83.2887,34297.0
2017-11-17 10:15:00,101.54,101.56,101.49,101.55,26713.0,83.2805,83.2969,83.2395,83.2887,26713.0
2017-11-17 10:20:00,101.55,101.6,101.53,101.58,39025.0,83.2887,83.3297,83.2723,83.3133,39025.0
2017-11-17 10:25:00,101.58,101.58,101.52,101.56,23181.0,83.3133,83.3133,83.2641,83.2969,23181.0
2017-11-17 10:30:00,101.57,101.57,101.5,101.54,20679.0,83.3051,83.3051,83.2477,83.2805,20679.0
2017-11-17 10:35:00,101.55,101.57,101.53,101.54,24110.0,83.2887,83.3051,83.2723,83.2805,24110.0
2017-11-17 10:40:00,101.54,101.56,101.52,101.56,23761.0,83.2805,83.2969,83.2641,83.2969,23761.0
2017-11-17 10:45:00,101.56,101.56,101.53,101.55,19499.0,83.2969,83.2969,83.2723,83.2887,19499.0
2017-11-17 10:50:00,101.55,101.61,101.54,101.59,25190.0,83.2887,83.3379,83.2805,83.3215,25190.0
2017-11-17 10:55:00,101.59,101.6,101.57,101.57,45333.0,83.3215,83.3297,83.3051,83.3051,45333.0
2017-11-17 11:00:00,101.57,101.58,101.54,101.57,12867.0,83.3051,83.3133,83.2805,83.3051,12867.0
2017-11-17 11:05:00,101.57,101.57,101.51,101.51,29195.0,83.3051,83.3051,83.2559,83.2559,29195.0
2017-11-17 11:10:00,101.52,101.52,101.47,101.52,27156.0,83.2641,83.2641,83.2231,83.2641,27156.0
2017-11-17 11:15:00,101.52,101.54,101.51,101.52,18462.0,83.2641,83.2805,83.2559,83.2641,18462.0
2017-11-17 11:20:00,101.53,101.56,101.5,101.55,27648.0,83.2723,83.2969,83.2477,83.2887,27648.0
2017-11-17 11:25:00,101.56,101.56,101.52,101.54,14782.0,83.2969,83.2969,83.2641,83.2805,14782.0
2017-11-17 11:30:00,101.54,101.55,101.52,101.55,31301.0,83.2805,83.2887,83.2641,83.2887,31301.0
2017-11-17 11:35:00,101.55,101.55,101.5,101.52,33026.0,83.2887,83.2887,83.2477,83.2641,33026.0
2017-11-17 11:40:00,101.52,101.6,101.51,101.59,28837.0,83.2641,83.3297,83.2559,83.3215,28837.0
2017-11-17 11:45:00,101.59,101.62,101.58,101.6,18814.0,83.3215,83.3461,83.3133,83.3297,18814.0
2017-11-17 11:50:00,101.6,101.6,101.57,101.59,20885.0,83.3297,83.3297,83.3051,83.3215,20885.0
2017-11-17 11:55:00,101.6,101.6,101.56,101.6,25667.0,83.3297,83.3297,83.2969,83.3297,25667.0
2017-11-17 12:00:00,101.6,101.6,101.54,101.55,19178.0,83.3297,83.3297,83.2805,83.2887,19178.0
2017-11-17 12:05:00,101.55,101.59,101.54,101.59,24696.0,83.2887,83.3215,83.2805,83.3215,24696.0
2017-11-17 12:10:00,101.58,101.6,101.57,101.6,20194.0,83.3133,83.3297,83.3051,83.3297,20194.0
2017-11-17 12:15:00,101.6,101.64,101.6,101.63,24275.0,83.3297,83.3625,83.3297,83.3543,24275.0
2017-11-17 12:20:00,101.64,101.64,101.61,101.63,15990.0,83.3625,83.3625,83.3379,83.3543,15990.0
2017-11-17 12:25:00,101.63,101.65,101.62,101.65,29218.0,83.3543,83.3707,83.3461,83.3707,29218.0
2017-11-17 12:30:00,101.66,101.66,101.6,101.62,13666.0,83.3789,83.3789,83.3297,83.3461,13666.0
2017-11-17 12:35:00,101.62,101.66,101.62,101.66,23144.0,83.3461,83.3789,83.3461,83.3789,23144.0
2017-11-17 12:40:00,101.66,101.66,101.62,101.65,14584.0,83.3789,83.3789,83.3461,83.3707,14584.0
2017-11-17 12:45:00,101.65,101.65,101.6,101.61,14741.0,83.3707,83.3707,83.3297,83.3379,14741.0
2017-11-17 12:50:00,101.62,101.63,101.6,101.61,19720.0,83.3461,83.3543,83.3297,83.3379,19720.0
2017-11-17 12:55:00,101.61,101.65,101.61,101.64,14691.0,83.3379,83.3707,83.3379,83.3625,14691.0
2017-11-17 13:00:00,101.64,101.65,101.62,101.64,16309.0,83.3625,83.3707,83.3461,83.3625,16309.0
2017-11-17 13:05:00,101.64,101.64,101.58,101.58,13591.0,83.3625,83.3625,83.3133,83.3133,13591.0
2017-11-17 13:10:00,101.59,101.61,101.58,101.6,8122.0,83.3215,83.3379,83.3133,83.3297,8122.0
2017-11-17 13:15:00,101.6,101.62,101.58,101.58,13812.0,83.3297,83.3461,83.3133,83.3133,13812.0
2017-11-17 13:20:00,101.58,101.59,101.57,101.57,8391.0,83.3133,83.3215,83.3051,83.3051,8391.0
2017-11-17 13:25:00,101.57,101.59,101.55,101.59,9667.0,83.3051,83.3215,83.2887,83.3215,9667.0
2017-11-17 13:30:00,101.58,101.61,101.57,101.6,20823.0,83.3133,83.3379,83.3051,83.3297,20823.0
2017-11-17 13:35:00,101.6,101.64,101.59,101.64,30234.0,83.3297,83.3625,83.3215,83.3625,30234.0
2017-11-17 13:40:00,101.64,101.64,101.63,101.64,9897.0,83.3625,83.3625,83.3543,83.3625,9897.0
2017-11-17 13:45:00,101.64,101.64,101.61,101.63,17679.0,83.3625,83.3625,83.3379,83.3543,17679.0
2017-11-17 13:50:00,101.62,101.64,101.62,101.64,16241.0,83.3461,83.3625,83.3461,83.3625,16241.0
2017-11-17 13:55:00,101.64,101.64,101.62,101.63,25808.0,83.3625,83.3625,83.3461,83.3543,25808.0
2017-11-17 14:00:00,101.62,101.63,101.61,101.63,12471.0,83.3461,83.3543,83.3379,83.3543,12471.0
2017-11-17 14:05:00,101.63,101.65,101.61,101.64,10551.0,83.3543,83.3707,83.3379,83.3625,10551.0
2017-11-17 14:10:00,101.65,101.67,101.64,101.64,19278.0,83.3707,83.3871,83.3625,83.3625,19278.0
2017-11-17 14:15:00,101.64,101.64,101.61,101.62,22759.0,83.3625,83.3625,83.3379,83.3461,22759.0
2017-11-17 14:20:00,101.62,101.63,101.6,101.61,11507.0,83.3461,83.3543,83.3297,83.3379,11507.0
2017-11-17 14:25:00,101.61,101.62,101.6,101.62,8423.0,83.3379,83.3461,83.3297,83.3461,8423.0
2017-11-17 14:30:00,101.62,101.63,101.6,101.6,10140.0,83.3461,83.3543,83.3297,83.3297,10140.0
2017-11-17 14:35:00,101.61,101.62,101.58,101.59,14715.0,83.3379,83.3461,83.3133,83.3215,14715.0
2017-11-17 14:40:00,101.58,101.62,101.57,101.61,21266.0,83.3133,83.3461,83.3051,83.3379,21266.0
2017-11-17 14:45:00,101.61,101.61,101.58,101.6,14330.0,83.3379,83.3379,83.3133,83.3297,14330.0
2017-11-17 14:50:00,101.6,101.64,101.6,101.63,12971.0,83.3297,83.3625,83.3297,83.3543,12971.0
2017-11-17 14:55:00,101.63,101.65,101.62,101.64,8093.0,83.3543,83.3707,83.3461,83.3625,8093.0
2017-11-17 15:00:00,101.64,101.65,101.6,101.61,34115.0,83.3625,83.3707,83.3297,83.3379,34115.0
2017-11-17 15:05:00,101.61,101.63,101.6,101.62,12636.0,83.3379,83.3543,83.3297,83.3461,12636.0
2017-11-17 15:10:00,101.63,101.63,101.61,101.62,4370.0,83.3543,83.3543,83.3379,83.3461,4370.0
2017-11-17 15:15:00,101.61,101.61,101.56,101.58,9729.0,83.3379,83.3379,83.2969,83.3133,9729.0
2017-11-17 15:20:00,101.58,101.58,101.56,101.57,6059.0,83.3133,83.3133,83.2969,83.3051,6059.0
2017-11-17 15:25:00,101.57,101.58,101.55,101.55,10638.0,83.3051,83.3133,83.2887,83.2887,10638.0
2017-11-17 15:30:00,101.54,101.58,101.54,101.56,8650.0,83.2805,83.3133,83.2805,83.2969,8650.0
2017-11-17 15:35:00,101.55,101.59,101.55,101.59,5946.0,83.2887,83.3215,83.2887,83.3215,5946.0
2017-11-17 15:40:00,101.6,101.6,101.54,101.54,14085.0,83.3297,83.3297,83.2805,83.2805,14085.0
2017-11-17 15:45:00,101.52,101.55,101.49,101.52,22951.0,83.2641,83.2887,83.2395,83.2641,22951.0
2017-11-17 15:50:00,101.53,101.58,101.53,101.56,5661.0,83.2723,83.3133,83.2723,83.2969,5661.0
2017-11-17 15:55:00,101.56,101.58,101.5,101.51,23451.0,83.2969,83.3133,83.2477,83.2559,23451.0
2017-11-20 09:30:00,101.6,101.61,101.49,101.52,31963.0,83.3297,83.3379,83.2395,83.2641,31963.0
2017-11-20 09:35:00,101.57,101.62,101.53,101.55,24379.0,83.3051,83.3461,83.2723,83.2887,24379.0
2017-11-20 09:40:00,101.57,101.58,101.47,101.49,2561.0,83.3051,83.3133,83.2231,83.2395,2561.0
2017-11-20 09:45:00,101.49,101.52,101.48,101.49,2367.0,83.2395,83.2641,83.2313,83.2395,2367.0
2017-11-20 09:50:00,101.52,101.52,101.44,101.44,5233.0,83.2641,83.2641,83.1985,83.1985,5233.0
2017-11-20 09:55:00,101.47,101.55,101.46,101.55,1884.0,83.2231,83.2887,83.2149,83.2887,1884.0
2017-11-20 10:00:00,101.55,101.55,101.5,101.5,2677.0,83.2887,83.2887,83.2477,83.2477,2677.0
2017-11-20 10:05:00,101.5,101.56,101.49,101.53,6935.0,83.2477,83.2969,83.2395,83.2723,6935.0
2017-11-20 10:10:00,101.55,101.57,101.51,101.53,10221.0,83.2887,83.3051,83.2559,83.2723,10221.0
2017-11-20 10:15:00,101.53,101.56,101.53,101.54,4074.0,83.2723,83.2969,83.2723,83.2805,4074.0
2017-11-20 10:20:00,101.58,101.64,101.56,101.63,32694.0,83.3133,83.3625,83.2969,83.3543,32694.0
2017-11-20 10:25:00,101.63,101.64,101.6,101.62,5749.0,83.3543,83.3625,83.3297,83.3461,5749.0
2017-11-20 10:30:00,101.61,101.63,101.6,101.61,22855.0,83.3379,83.3543,83.3297,83.3379,22855.0
2017-11-20 10:35:00,101.62,101.63,101.6,101.62,5765.0,83.3461,83.3543,83.3297,83.3461,5765.0
2017-11-20 10:40:00,101.61,101.63,101.6,101.6,3793.0,83.3379,83.3543,83.3297,83.3297,3793.0
2017-11-20 10:45:00,101.61,101.64,101.6,101.63,7414.0,83.3379,83.3625,83.3297,83.3543,7414.0
2017-11-20 10:50:00,101.65,101.68,101.64,101.67,6215.0,83.3707,83.3953,83.3625,83.3871,6215.0
2017-11-20 10:55:00,101.66,101.67,101.65,101.67,12083.0,83.3789,83.3871,83.3707,83.3871,12083.0
2017-11-20 11:00:00,101.68,101.68,101.63,101.64,2353.0,83.3953,83.3953,83.3543,83.3625,2353.0
2017-11-20 11:05:00,101.65,101.66,101.63,101.65,2909.0,83.3707,83.3789,83.3543,83.3707,2909.0
2017-11-20 11:10:00,101.68,101.7,101.67,101.68,6775.0,83.3953,83.4117,83.3871,83.3953,6775.0
2017-11-20 11:15:00,101.69,101.69,101.65,101.66,4071.0,83.4035,83.4035,83.3707,83.3789,4071.0
2017-11-20 11:20:00,101.67,101.69,101.65,101.65,2784.0,83.3871,83.4035,83.3707,83.3707,2784.0
2017-11-20 11:25:00,101.65,101.67,101.64,101.64,9809.0,83.3707,83.3871,83.3625,83.3625,9809.0
2017-11-20 11:30:00,101.65,101.65,101.64,101.65,3323.0,83.3707,83.3707,83.3625,83.3707,3323.0
2017-11-20 11:35:00,101.65,101.66,101.64,101.65,30623.0,83.3707,83.3789,83.3625,83.3707,30623.0
2017-11-20 11:40:00,101.65,101.69,101.65,101.67,29039.0,83.3707,83.4035,83.3707,83.3871,29039.0
2017-11-20 11:45:00,101.68,101.68,101.66,101.67,4006.0,83.3953,83.3953,83.3789,83.3871,4006.0
2017-11-20 11:50:00,101.67,101.68,101.66,101.66,4787.0,83.3871,83.3953,83.3789,83.3789,4787.0
2017-11-20 11:55:00,101.66,101.69,101.66,101.67,5943.0,83.3789,83.4035,83.3789,83.3871,5943.0
2017-11-20 12:00:00,101.69,101.7,101.67,101.68,3870.0,83.4035,83.4117,83.3871,83.3953,3870.0
2017-11-20 12:05:00,101.68,101.7,101.67,101.68,25683.0,83.3953,83.4117,83.3871,83.3953,25683.0
2017-11-20 12:10:00,101.67,101.68,101.66,101.68,3789.0,83.3871,83.3953,83.3789,83.3953,3789.0
2017-11-20 12:15:00,101.67,101.67,101.64,101.65,3463.0,83.3871,83.3871,83.3625,83.3707,3463.0
2017-11-20 12:20:00,101.65,101.65,101.62,101.62,6818.0,83.3707,83.3707,83.3461,83.3461,6818.0
2017-11-20 12:25:00,101.62,101.65,101.61,101.65,9400.0,83.3461,83.3707,83.3379,83.3707,9400.0
2017-11-20 12:30:00,101.65,101.67,101.63,101.66,4795.0,83.3707,83.3871,83.3543,83.3789,4795.0
2017-11-20 12:35:00,101.67,101.68,101.66,101.67,2399.0,83.3871,83.3953,83.3789,83.3871,2399.0
2017-11-20 12:40:00,101.69,101.7,101.68,101.68,3110.0,83.4035,83.4117,83.3953,83.3953,3110.0
2017-11-20 12:45:00,101.69,101.7,101.67,101.7,3482.0,83.4035,83.4117,83.3871,83.4117,3482.0
2017-11-20 12:50:00,101.7,101.71,101.69,101.7,2087.0,83.4117,83.4199,83.4035,83.4117,2087.0
2017-11-20 12:55:00,101.71,101.71,101.7,101.7,2329.0,83.4199,83.4199,83.4117,83.4117,2329.0
2017-11-20 13:00:00,101.7,101.72,101.69,101.7,29358.0,83.4117,83.4281,83.4035,83.4117,29358.0
2017-11-20 13:05:00,101.7,101.72,101.69,101.69,877.0,83.4117,83.4281,83.4035,83.4035,877.0
2017-11-20 13:10:00,101.7,101.71,101.69,101.7,7817.0,83.4117,83.4199,83.4035,83.4117,7817.0
2017-11-20 13:15:00,101.71,101.75,101.71,101.74,8716.0,83.4199,83.4527,83.4199,83.4445,8716.0
2017-11-20 13:20:00,101.74,101.76,101.73,101.75,6760.0,83.4445,83.4609,83.4363,83.4527,6760.0
2017-11-20 13:25:00,101.76,101.77,101.74,101.76,6624.0,83.4609,83.4691,83.4445,83.4609,6624.0
2017-11-20 13:30:00,101.76,101.77,101.72,101.73,24106.0,83.4609,83.4691,83.4281,83.4363,24106.0
2017-11-20 13:35:00,101.73,101.74,101.72,101.74,8088.0,83.4363,83.4445,83.4281,83.4445,8088.0
2017-11-20 13:40:00,101.74,101.74,101.73,101.74,4306.0,83.4445,83.4445,83.4363,83.4445,4306.0
2017-11-20 13:45:00,101.75,101.75,101.73,101.75,24755.0,83.4527,83.4527,83.4363,83.4527,24755.0
2017-11-20 13:50:00,101.75,101.77,101.74,101.77,14039.0,83.4527,83.4691,83.4445,83.4691,14039.0
2017-11-20 13:55:00,101.77,101.79,101.76,101.79,14266.0,83.4691,83.4856,83.4609,83.4856,14266.0
2017-11-20 14:00:00,101.78,101.79,101.75,101.76,2964.0,83.4774,83.4856,83.4527,83.4609,2964.0
2017-11-20 14:05:00,101.76,101.8,101.76,101.79,12263.0,83.4609,83.4938,83.4609,83.4856,12263.0
2017-11-20 14:10:00,101.8,101.8,101.77,101.79,3164.0,83.4938,83.4938,83.4691,83.4856,3164.0
2017-11-20 14:15:00,101.8,101.81,101.79,101.8,5650.0,83.4938,83.502,83.4856,83.4938,5650.0
2017-11-20 14:20:00,101.81,101.81,101.77,101.77,18696.0,83.502,83.502,83.4691,83.4691,18696.0
2017-11-20 14:25:00,101.78,101.81,101.78,101.81,4566.0,83.4774,83.502,83.4774,83.502,4566.0
2017-11-20 14:30:00,101.8,101.82,101.79,101.81,9140.0,83.4938,83.5102,83.4856,83.502,9140.0
2017-11-20 14:35:00,101.81,101.82,101.79,101.82,7171.0,83.502,83.5102,83.4856,83.5102,7171.0
2017-11-20 14:40:00,101.83,101.83,101.8,101.81,12377.0,83.5184,83.5184,83.4938,83.502,12377.0
2017-11-20 14:45:00,101.8,101.8,101.78,101.79,11117.0,83.4938,83.4938,83.4774,83.4856,11117.0
2017-11-20 14:50:00,101.79,101.81,101.79,101.8,7974.0,83.4856,83.502,83.4856,83.4938,7974.0
2017-11-20 14:55:00,101.8,101.81,101.77,101.79,5168.0,83.4938,83.502,83.4691,83.4856,5168.0
2017-11-20 15:00:00,101.79,101.81,101.78,101.81,5082.0,83.4856,83.502,83.4774,83.502,5082.0
2017-11-20 15:05:00,101.81,101.82,101.77,101.77,5558.0,83.502,83.5102,83.4691,83.4691,5558.0
2017-11-20 15:10:00,101.77,101.78,101.73,101.75,5293.0,83.4691,83.4774,83.4363,83.4527,5293.0
2017-11-20 15:15:00,101.74,101.75,101.72,101.74,12173.0,83.4445,83.4527,83.4281,83.4445,12173.0
2017-11-20 15:20:00,101.73,101.74,101.72,101.73,10066.0,83.4363,83.4445,83.4281,83.4363,10066.0
2017-11-20 15:25:00,101.72,101.74,101.7,101.73,18372.0,83.4281,83.4445,83.4117,83.4363,18372.0
2017-11-20 15:30:00,101.72,101.73,101.69,101.7,9763.0,83.4281,83.4363,83.4035,83.4117,9763.0
2017-11-20 15:35:00,101.71,101.73,101.68,101.72,11713.0,83.4199,83.4363,83.3953,83.4281,11713.0
2017-11-20 15:40:00,101.72,101.72,101.7,101.7,6897.0,83.4281,83.4281,83.4117,83.4117,6897.0
2017-11-20 15:45:00,101.69,101.72,101.69,101.7,29918.0,83.4035,83.4281,83.4035,83.4117,29918.0
2017-11-20 15:50:00,101.71,101.72,101.69,101.72,8554.0,83.4199,83.4281,83.4035,83.4281,8554.0
2017-11-20 15:55:00,101.73,101.75,101.72,101.73,12217.0,83.4363,83.4527,83.4281,83.4363,12217.0
2017-11-21 09:30:00,102.1,102.11,102.0,102.08,48194.0,83.7398,83.748,83.6578,83.7234,48194.0
2017-11-21 09:35:00,102.07,102.12,102.06,102.11,27026.0,83.7152,83.7562,83.707,83.748,27026.0
2017-11-21 09:40:00,102.12,102.16,102.12,102.16,2833.0,83.7562,83.789,83.7562,83.789,2833.0
2017-11-21 09:45:00,102.17,102.19,102.16,102.18,2841.0,83.7972,83.8136,83.789,83.8054,2841.0
2017-11-21 09:50:00,102.18,102.21,102.14,102.14,4529.0,83.8054,83.83,83.7726,83.7726,4529.0
2017-11-21 09:55:00,102.14,102.15,102.1,102.11,7388.0,83.7726,83.7808,83.7398,83.748,7388.0
2017-11-21 10:00:00,102.13,102.13,102.1,102.11,4744.0,83.7644,83.7644,83.7398,83.748,4744.0
2017-11-21 10:05:00,102.1,102.13,102.1,102.13,11416.0,83.7398,83.7644,83.7398,83.7644,11416.0
2017-11-21 10:10:00,102.12,102.18,102.1,102.15,6377.0,83.7562,83.8054,83.7398,83.7808,6377.0
2017-11-21 10:15:00,102.18,102.22,102.16,102.18,8036.0,83.8054,83.8382,83.789,83.8054,8036.0
2017-11-21 10:20:00,102.2,102.22,102.19,102.19,3236.0,83.8218,83.8382,83.8136,83.8136,3236.0
2017-11-21 10:25:00,102.19,102.21,102.18,102.2,4534.0,83.8136,83.83,83.8054,83.8218,4534.0
2017-11-21 10:30:00,102.22,102.24,102.2,102.23,4667.0,83.8382,83.8546,83.8218,83.8464,4667.0
2017-11-21 10:35:00,102.23,102.25,102.21,102.23,5241.0,83.8464,83.8628,83.83,83.8464,5241.0
2017-11-21 10:40:00,102.24,102.25,102.23,102.25,6305.0,83.8546,83.8628,83.8464,83.8628,6305.0
2017-11-21 10:45:00,102.26,102.27,102.24,102.27,13681.0,83.871,83.8792,83.8546,83.8792,13681.0
2017-11-21 10:50:00,102.26,102.27,102.25,102.26,15711.0,83.871,83.8792,83.8628,83.871,15711.0
2017-11-21 10:55:00,102.24,102.28,102.24,102.25,6019.0,83.8546,83.8874,83.8546,83.8628,6019.0
2017-11-21 11:00:00,102.26,102.28,102.24,102.26,4101.0,83.871,83.8874,83.8546,83.871,4101.0
2017-11-21 11:05:00,102.26,102.27,102.24,102.25,8047.0,83.871,83.8792,83.8546,83.8628,8047.0
2017-11-21 11:10:00,102.26,102.27,102.21,102.22,5700.0,83.871,83.8792,83.83,83.8382,5700.0
2017-11-21 11:15:00,102.21,102.22,102.18,102.19,12939.0,83.83,83.8382,83.8054,83.8136,12939.0
2017-11-21 11:20:00,102.2,102.2,102.17,102.17,4115.0,83.8218,83.8218,83.7972,83.7972,4115.0
2017-11-21 11:25:00,102.18,102.19,102.16,102.16,19385.0,83.8054,83.8136,83.789,83.789,19385.0
2017-11-21 11:30:00,102.17,102.21,102.17,102.21,10832.0,83.7972,83.83,83.7972,83.83,10832.0
2017-11-21 11:35:00,102.21,102.23,102.19,102.22,5200.0,83.83,83.8464,83.8136,83.8382,5200.0
2017-11-21 11:40:00,102.21,102.21,102.18,102.19,1716.0,83.83,83.83,83.8054,83.8136,1716.0
2017-11-21 11:45:00,102.19,102.2,102.18,102.2,3057.0,83.8136,83.8218,83.8054,83.8218,3057.0
2017-11-21 11:50:00,102.19,102.21,102.18,102.2,2015.0,83.8136,83.83,83.8054,83.8218,2015.0
2017-11-21 11:55:00,102.2,102.23,102.2,102.2,1928.0,83.8218,83.8464,83.8218,83.8218,1928.0
2017-11-21 12:00:00,102.22,102.22,102.2,102.22,4201.0,83.8382,83.8382,83.8218,83.8382,4201.0
2017-11-21 12:05:00,102.21,102.23,102.2,102.21,4504.0,83.83,83.8464,83.8218,83.83,4504.0
2017-11-21 12:10:00,102.21,102.23,102.21,102.22,3142.0,83.83,83.8464,83.83,83.8382,3142.0
2017-11-21 12:15:00,102.22,102.24,102.21,102.23,4876.0,83.8382,83.8546,83.83,83.8464,4876.0
2017-11-21 12:20:00,102.23,102.23,102.2,102.2,6843.0,83.8464,83.8464,83.8218,83.8218,6843.0
2017-11-21 12:25:00,102.21,102.22,102.2,102.2,3875.0,83.83,83.8382,83.8218,83.8218,3875.0
2017-11-21 12:30:00,102.21,102.22,102.2,102.22,3885.0,83.83,83.8382,83.8218,83.8382,3885.0
2017-11-21 12:35:00,102.22,102.24,102.22,102.24,6762.0,83.8382,83.8546,83.8382,83.8546,6762.0
2017-11-21 12:40:00,102.22,102.23,102.19,102.21,8160.0,83.8382,83.8464,83.8136,83.83,8160.0
2017-11-21 12:45:00,102.22,102.22,102.2,102.2,5686.0,83.8382,83.8382,83.8218,83.8218,5686.0
2017-11-21 12:50:00,102.19,102.21,102.18,102.2,8893.0,83.8136,83.83,83.8054,83.8218,8893.0
2017-11-21 12:55:00,102.2,102.23,102.19,102.21,7397.0,83.8218,83.8464,83.8136,83.83,7397.0
2017-11-21 13:00:00,102.22,102.24,102.21,102.24,1879.0,83.8382,83.8546,83.83,83.8546,1879.0
2017-11-21 13:05:00,102.23,102.23,102.2,102.21,5514.0,83.8464,83.8464,83.8218,83.83,5514.0
2017-11-21 13:10:00,102.2,102.22,102.18,102.19,4110.0,83.8218,83.8382,83.8054,83.8136,4110.0
2017-11-21 13:15:00,102.19,102.2,102.18,102.19,3941.0,83.8136,83.8218,83.8054,83.8136,3941.0
2017-11-21 13:20:00,102.19,102.21,102.19,102.2,2933.0,83.8136,83.83,83.8136,83.8218,2933.0
2017-11-21 13:25:00,102.21,102.21,102.2,102.21,8964.0,83.83,83.83,83.8218,83.83,8964.0
2017-11-21 13:30:00,102.2,102.21,102.2,102.2,18262.0,83.8218,83.83,83.8218,83.8218,18262.0
2017-11-21 13:35:00,102.2,102.24,102.2,102.23,8816.0,83.8218,83.8546,83.8218,83.8464,8816.0
2017-11-21 13:40:00,102.23,102.24,102.23,102.24,3184.0,83.8464,83.8546,83.8464,83.8546,3184.0
2017-11-21 13:45:00,102.24,102.26,102.23,102.24,9879.0,83.8546,83.871,83.8464,83.8546,9879.0
2017-11-21 13:50:00,102.25,102.27,102.23,102.26,19929.0,83.8628,83.8792,83.8464,83.871,19929.0
2017-11-21 13:55:00,102.25,102.25,102.2,102.2,3251.0,83.8628,83.8628,83.8218,83.8218,3251.0
2017-11-21 14:00:00,102.2,102.2,102.18,102.19,7954.0,83.8218,83.8218,83.8054,83.8136,7954.0
2017-11-21 14:05:00,102.19,102.2,102.16,102.18,27440.0,83.8136,83.8218,83.789,83.8054,27440.0
2017-11-21 14:10:00,102.19,102.22,102.18,102.19,13005.0,83.8136,83.8382,83.8054,83.8136,13005.0
2017-11-21 14:15:00,102.19,102.21,102.18,102.2,8628.0,83.8136,83.83,83.8054,83.8218,8628.0
2017-11-21 14:20:00,102.19,102.22,102.19,102.21,6200.0,83.8136,83.8382,83.8136,83.83,6200.0
2017-11-21 14:25:00,102.2,102.21,102.18,102.2,13723.0,83.8218,83.83,83.8054,83.8218,13723.0
2017-11-21 14:30:00,102.21,102.21,102.18,102.19,5923.0,83.83,83.83,83.8054,83.8136,5923.0
2017-11-21 14:35:00,102.2,102.21,102.19,102.2,3743.0,83.8218,83.83,83.8136,83.8218,3743.0
2017-11-21 14:40:00,102.2,102.2,102.18,102.19,4001.0,83.8218,83.8218,83.8054,83.8136,4001.0
2017-11-21 14:45:00,102.2,102.22,102.19,102.2,11813.0,83.8218,83.8382,83.8136,83.8218,11813.0
2017-11-21 14:50:00,102.2,102.22,102.19,102.2,4321.0,83.8218,83.8382,83.8136,83.8218,4321.0
2017-11-21 14:55:00,102.2,102.22,102.2,102.22,5129.0,83.8218,83.8382,83.8218,83.8382,5129.0
2017-11-21 15:00:00,102.23,102.23,102.18,102.19,4822.0,83.8464,83.8464,83.8054,83.8136,4822.0
2017-11-21 15:05:00,102.18,102.2,102.18,102.18,13999.0,83.8054,83.8218,83.8054,83.8054,13999.0
2017-11-21 15:10:00,102.17,102.18,102.16,102.16,15310.0,83.7972,83.8054,83.789,83.789,15310.0
2017-11-21 15:15:00,102.18,102.18,102.14,102.14,3976.0,83.8054,83.8054,83.7726,83.7726,3976.0
2017-11-21 15:20:00,102.16,102.16,102.13,102.16,4470.0,83.789,83.789,83.7644,83.789,4470.0
2017-11-21 15:25:00,102.16,102.18,102.16,102.18,8207.0,83.789,83.8054,83.789,83.8054,8207.0
2017-11-21 15:30:00,102.18,102.21,102.17,102.19,9599.0,83.8054,83.83,83.7972,83.8136,9599.0
2017-11-21 15:35:00,102.18,102.18,102.14,102.17,10562.0,83.8054,83.8054,83.7726,83.7972,10562.0
2017-11-21 15:40:00,102.16,102.19,102.16,102.19,5796.0,83.789,83.8136,83.789,83.8136,5796.0
2017-11-21 15:45:00,102.18,102.19,102.14,102.16,10196.0,83.8054,83.8136,83.7726,83.789,10196.0
2017-11-21 15:50:00,102.16,102.17,102.12,102.12,16461.0,83.789,83.7972,83.7562,83.7562,16461.0
2017-11-21 15:55:00,102.12,102.18,102.12,102.17,22224.0,83.7562,83.8054,83.7562,83.7972,22224.0
2017-11-22 09:30:00,102.2,102.24,102.1,102.16,30802.0,83.8218,83.8546,83.7398,83.789,30802.0
2017-11-22 09:35:00,102.15,102.19,102.14,102.14,30337.0,83.7808,83.8136,83.7726,83.7726,30337.0
2017-11-22 09:40:00,102.14,102.21,102.14,102.2,4293.0,83.7726,83.83,83.7726,83.8218,4293.0
2017-11-22 09:45:00,102.21,102.22,102.2,102.22,7512.0,83.83,83.8382,83.8218,83.8382,7512.0
2017-11-22 09:50:00,102.2,102.24,102.19,102.2,23324.0,83.8218,83.8546,83.8136,83.8218,23324.0
2017-11-22 09:55:00,102.2,102.21,102.19,102.21,1226.0,83.8218,83.83,83.8136,83.83,1226.0
2017-11-22 10:00:00,102.2,102.2,102.18,102.19,6465.0,83.8218,83.8218,83.8054,83.8136,6465.0
2017-11-22 10:05:00,102.2,102.22,102.19,102.21,3832.0,83.8218,83.8382,83.8136,83.83,3832.0
2017-11-22 10:10:00,102.2,102.21,102.14,102.18,11028.0,83.8218,83.83,83.7726,83.8054,11028.0
2017-11-22 10:15:00,102.19,102.19,102.14,102.18,22098.0,83.8136,83.8136,83.7726,83.8054,22098.0
2017-11-22 10:20:00,102.16,102.16,102.11,102.12,6506.0,83.789,83.789,83.748,83.7562,6506.0
2017-11-22 10:25:00,102.12,102.13,102.11,102.12,6136.0,83.7562,83.7644,83.748,83.7562,6136.0
2017-11-22 10:30:00,102.11,102.11,102.07,102.08,2129.0,83.748,83.748,83.7152,83.7234,2129.0
2017-11-22 10:35:00,102.08,102.11,102.05,102.1,6966.0,83.7234,83.748,83.6988,83.7398,6966.0
2017-11-22 10:40:00,102.11,102.12,102.09,102.12,5403.0,83.748,83.7562,83.7316,83.7562,5403.0
2017-11-22 10:45:00,102.12,102.13,102.09,102.11,8590.0,83.7562,83.7644,83.7316,83.748,8590.0
2017-11-22 10:50:00,102.11,102.11,102.1,102.1,10149.0,83.748,83.748,83.7398,83.7398,10149.0
2017-11-22 10:55:00,102.12,102.15,102.1,102.15,14113.0,83.7562,83.7808,83.7398,83.7808,14113.0
2017-11-22 11:00:00,102.16,102.16,102.12,102.15,4285.0,83.789,83.789,83.7562,83.7808,4285.0
2017-11-22 11:05:00,102.15,102.15,102.13,102.15,7569.0,83.7808,83.7808,83.7644,83.7808,7569.0
2017-11-22 11:10:00,102.15,102.15,102.12,102.12,6064.0,83.7808,83.7808,83.7562,83.7562,6064.0
2017-11-22 11:15:00,102.12,102.12,102.07,102.07,1981.0,83.7562,83.7562,83.7152,83.7152,1981.0
2017-11-22 11:20:00,102.08,102.08,102.05,102.06,9150.0,83.7234,83.7234,83.6988,83.707,9150.0
2017-11-22 11:25:00,102.05,102.07,102.03,102.05,11227.0,83.6988,83.7152,83.6824,83.6988,11227.0
2017-11-22 11:30:00,102.06,102.09,102.05,102.06,4382.0,83.707,83.7316,83.6988,83.707,4382.0
2017-11-22 11:35:00,102.06,102.08,102.05,102.08,7749.0,83.707,83.7234,83.6988,83.7234,7749.0
2017-11-22 11:40:00,102.07,102.07,102.05,102.06,4949.0,83.7152,83.7152,83.6988,83.707,4949.0
2017-11-22 11:45:00,102.06,102.07,102.04,102.05,13364.0,83.707,83.7152,83.6906,83.6988,13364.0
2017-11-22 11:50:00,102.05,102.08,102.03,102.08,4771.0,83.6988,83.7234,83.6824,83.7234,4771.0
2017-11-22 11:55:00,102.08,102.08,102.04,102.06,5212.0,83.7234,83.7234,83.6906,83.707,5212.0
2017-11-22 12:00:00,102.06,102.08,102.05,102.07,3836.0,83.707,83.7234,83.6988,83.7152,3836.0
2017-11-22 12:05:00,102.07,102.08,102.06,102.07,4466.0,83.7152,83.7234,83.707,83.7152,4466.0
2017-11-22 12:10:00,102.06,102.07,102.03,102.06,4583.0,83.707,83.7152,83.6824,83.707,4583.0
2017-11-22 12:15:00,102.06,102.06,102.02,102.02,4591.0,83.707,83.707,83.6742,83.6742,4591.0
2017-11-22 12:20:00,102.01,102.05,102.0,102.05,5536.0,83.666,83.6988,83.6578,83.6988,5536.0
2017-11-22 12:25:00,102.06,102.06,102.04,102.05,17723.0,83.707,83.707,83.6906,83.6988,17723.0
2017-11-22 12:30:00,102.04,102.04,102.01,102.04,6454.0,83.6906,83.6906,83.666,83.6906,6454.0
2017-11-22 12:35:00,102.03,102.04,102.02,102.03,6425.0,83.6824,83.6906,83.6742,83.6824,6425.0
2017-11-22 12:40:00,102.04,102.04,102.02,102.02,9830.0,83.6906,83.6906,83.6742,83.6742,9830.0
2017-11-22 12:45:00,102.03,102.03,102.01,102.03,188478.0,83.6824,83.6824,83.666,83.6824,188478.0
2017-11-22 12:50:00,102.04,102.06,102.01,102.05,3101.0,83.6906,83.707,83.666,83.6988,3101.0
2017-11-22 12:55:00,102.05,102.09,102.05,102.08,196226.0,83.6988,83.7316,83.6988,83.7234,196226.0
2017-11-22 13:00:00,102.07,102.08,102.06,102.08,10190.0,83.7152,83.7234,83.707,83.7234,10190.0
2017-11-22 13:05:00,102.07,102.08,102.05,102.05,3628.0,83.7152,83.7234,83.6988,83.6988,3628.0
2017-11-22 13:10:00,102.06,102.06,102.05,102.06,3441.0,83.707,83.707,83.6988,83.707,3441.0
2017-11-22 13:15:00,102.06,102.06,102.02,102.02,6022.0,83.707,83.707,83.6742,83.6742,6022.0
2017-11-22 13:20:00,102.02,102.03,102.0,102.01,7294.0,83.6742,83.6824,83.6578,83.666,7294.0
2017-11-22 13:25:00,102.02,102.07,102.01,102.06,22833.0,83.6742,83.7152,83.666,83.707,22833.0
2017-11-22 13:30:00,102.06,102.08,102.06,102.07,2131.0,83.707,83.7234,83.707,83.7152,2131.0
2017-11-22 13:35:00,102.08,102.08,102.06,102.08,9885.0,83.7234,83.7234,83.707,83.7234,9885.0
2017-11-22 13:40:00,102.06,102.07,102.05,102.07,4199.0,83.707,83.7152,83.6988,83.7152,4199.0
2017-11-22 13:45:00,102.08,102.08,102.07,102.08,5510.0,83.7234,83.7234,83.7152,83.7234,5510.0
2017-11-22 13:50:00,102.06,102.08,102.05,102.08,2991.0,83.707,83.7234,83.6988,83.7234,2991.0
2017-11-22 13:55:00,102.08,102.09,102.07,102.07,7983.0,83.7234,83.7316,83.7152,83.7152,7983.0
2017-11-22 14:00:00,102.09,102.09,102.07,102.08,8090.0,83.7316,83.7316,83.7152,83.7234,8090.0
2017-11-22 14:05:00,102.09,102.11,102.07,102.11,9385.0,83.7316,83.748,83.7152,83.748,9385.0
2017-11-22 14:10:00,102.09,102.13,102.09,102.12,10907.0,83.7316,83.7644,83.7316,83.7562,10907.0
2017-11-22 14:15:00,102.11,102.12,102.07,102.08,6667.0,83.748,83.7562,83.7152,83.7234,6667.0
2017-11-22 14:20:00,102.08,102.1,102.06,102.09,55841.0,83.7234,83.7398,83.707,83.7316,55841.0
2017-11-22 14:25:00,102.08,102.1,102.05,102.06,12798.0,83.7234,83.7398,83.6988,83.707,12798.0
2017-11-22 14:30:00,102.07,102.09,102.06,102.07,7522.0,83.7152,83.7316,83.707,83.7152,7522.0
2017-11-22 14:35:00,102.08,102.11,102.08,102.11,12768.0,83.7234,83.748,83.7234,83.748,12768.0
2017-11-22 14:40:00,102.1,102.12,102.09,102.11,22995.0,83.7398,83.7562,83.7316,83.748,22995.0
2017-11-22 14:45:00,102.11,102.12,102.08,102.08,10959.0,83.748,83.7562,83.7234,83.7234,10959.0
2017-11-22 14:50:00,102.09,102.1,102.08,102.1,6781.0,83.7316,83.7398,83.7234,83.7398,6781.0
2017-11-22 14:55:00,102.09,102.1,102.06,102.07,5153.0,83.7316,83.7398,83.707,83.7152,5153.0
2017-11-22 15:00:00,102.07,102.08,102.05,102.05,6064.0,83.7152,83.7234,83.6988,83.6988,6064.0
2017-11-22 15:05:00,102.05,102.08,102.05,102.06,3552.0,83.6988,83.7234,83.6988,83.707,3552.0
2017-11-22 15:10:00,102.06,102.08,102.06,102.08,3865.0,83.707,83.7234,83.707,83.7234,3865.0
2017-11-22 15:15:00,102.08,102.1,102.07,102.1,3942.0,83.7234,83.7398,83.7152,83.7398,3942.0
2017-11-22 15:20:00,102.11,102.12,102.1,102.1,6642.0,83.748,83.7562,83.7398,83.7398,6642.0
2017-11-22 15:25:00,102.11,102.12,102.1,102.12,5998.0,83.748,83.7562,83.7398,83.7562,5998.0
2017-11-22 15:30:00,102.12,102.12,102.09,102.11,11648.0,83.7562,83.7562,83.7316,83.748,11648.0
2017-11-22 15:35:00,102.11,102.14,102.11,102.14,13600.0,83.748,83.7726,83.748,83.7726,13600.0
2017-11-22 15:40:00,102.14,102.14,102.1,102.12,8994.0,83.7726,83.7726,83.7398,83.7562,8994.0
2017-11-22 15:45:00,102.11,102.14,102.1,102.1,13182.0,83.748,83.7726,83.7398,83.7398,13182.0
2017-11-22 15:50:00,102.11,102.11,102.07,102.09,14811.0,83.748,83.748,83.7152,83.7316,14811.0
2017-11-22 15:55:00,102.09,102.09,102.03,102.03,7458.0,83.7316,83.7316,83.6824,83.6824,7458.0
2017-11-24 09:30:00,102.3,102.34,102.25,102.26,86314.0,83.9038,83.9366,83.8628,83.871,86314.0
2017-11-24 09:35:00,102.26,102.27,102.22,102.23,3131.0,83.871,83.8792,83.8382,83.8464,3131.0
2017-11-24 09:40:00,102.21,102.21,102.17,102.21,2850.0,83.83,83.83,83.7972,83.83,2850.0
2017-11-24 09:45:00,102.21,102.22,102.18,102.21,3057.0,83.83,83.8382,83.8054,83.83,3057.0
2017-11-24 09:50:00,102.22,102.22,102.19,102.2,11950.0,83.8382,83.8382,83.8136,83.8218,11950.0
2017-11-24 09:55:00,102.19,102.19,102.16,102.19,2512.0,83.8136,83.8136,83.789,83.8136,2512.0
2017-11-24 10:00:00,102.18,102.19,102.14,102.17,4262.0,83.8054,83.8136,83.7726,83.7972,4262.0
2017-11-24 10:05:00,102.15,102.18,102.14,102.17,1272.0,83.7808,83.8054,83.7726,83.7972,1272.0
2017-11-24 10:10:00,102.18,102.2,102.17,102.2,5867.0,83.8054,83.8218,83.7972,83.8218,5867.0
2017-11-24 10:15:00,102.19,102.2,102.18,102.2,19091.0,83.8136,83.8218,83.8054,83.8218,19091.0
2017-11-24 10:20:00,102.2,102.2,102.17,102.17,6577.0,83.8218,83.8218,83.7972,83.7972,6577.0
2017-11-24 10:25:00,102.16,102.2,102.16,102.2,3779.0,83.789,83.8218,83.789,83.8218,3779.0
2017-11-24 10:30:00,102.2,102.21,102.19,102.2,1948.0,83.8218,83.83,83.8136,83.8218,1948.0
2017-11-24 10:35:00,102.2,102.2,102.18,102.19,3807.0,83.8218,83.8218,83.8054,83.8136,3807.0
2017-11-24 10:40:00,102.19,102.2,102.17,102.19,9805.0,83.8136,83.8218,83.7972,83.8136,9805.0
2017-11-24 10:45:00,102.2,102.2,102.17,102.18,6527.0,83.8218,83.8218,83.7972,83.8054,6527.0
2017-11-24 10:50:00,102.18,102.2,102.17,102.19,3798.0,83.8054,83.8218,83.7972,83.8136,3798.0
2017-11-24 10:55:00,102.2,102.2,102.18,102.19,1064.0,83.8218,83.8218,83.8054,83.8136,1064.0
2017-11-24 11:00:00,102.21,102.22,102.19,102.21,10027.0,83.83,83.8382,83.8136,83.83,10027.0
2017-11-24 11:05:00,102.21,102.22,102.19,102.21,5465.0,83.83,83.8382,83.8136,83.83,5465.0
2017-11-24 11:10:00,102.22,102.23,102.2,102.23,6432.0,83.8382,83.8464,83.8218,83.8464,6432.0
2017-11-24 11:15:00,102.22,102.23,102.21,102.22,6420.0,83.8382,83.8464,83.83,83.8382,6420.0
2017-11-24 11:20:00,102.23,102.23,102.2,102.2,6014.0,83.8464,83.8464,83.8218,83.8218,6014.0
2017-11-24 11:25:00,102.21,102.22,102.2,102.2,3491.0,83.83,83.8382,83.8218,83.8218,3491.0
2017-11-24 11:30:00,102.21,102.21,102.18,102.19,31016.0,83.83,83.83,83.8054,83.8136,31016.0
2017-11-24 11:35:00,102.19,102.22,102.18,102.22,17768.0,83.8136,83.8382,83.8054,83.8382,17768.0
2017-11-24 11:40:00,102.21,102.22,102.2,102.22,3833.0,83.83,83.8382,83.8218,83.8382,3833.0
2017-11-24 11:45:00,102.21,102.23,102.2,102.22,2713.0,83.83,83.8464,83.8218,83.8382,2713.0
2017-11-24 11:50:00,102.2,102.21,102.19,102.2,7824.0,83.8218,83.83,83.8136,83.8218,7824.0
2017-11-24 11:55:00,102.2,102.22,102.2,102.21,3029.0,83.8218,83.8382,83.8218,83.83,3029.0
2017-11-24 12:00:00,102.21,102.23,102.2,102.23,9534.0,83.83,83.8464,83.8218,83.8464,9534.0
2017-11-24 12:05:00,102.22,102.24,102.21,102.22,2107.0,83.8382,83.8546,83.83,83.8382,2107.0
2017-11-24 12:10:00,102.21,102.23,102.2,102.22,4456.0,83.83,83.8464,83.8218,83.8382,4456.0
2017-11-24 12:15:00,102.22,102.22,102.21,102.22,4225.0,83.8382,83.8382,83.83,83.8382,4225.0
2017-11-24 12:20:00,102.21,102.22,102.2,102.21,1424.0,83.83,83.8382,83.8218,83.83,1424.0
2017-11-24 12:25:00,102.21,102.21,102.2,102.21,4768.0,83.83,83.83,83.8218,83.83,4768.0
2017-11-24 12:30:00,102.21,102.22,102.2,102.22,14290.0,83.83,83.8382,83.8218,83.8382,14290.0
2017-11-24 12:35:00,102.22,102.24,102.22,102.22,9468.0,83.8382,83.8546,83.8382,83.8382,9468.0
2017-11-24 12:40:00,102.23,102.23,102.19,102.2,6329.0,83.8464,83.8464,83.8136,83.8218,6329.0
2017-11-24 12:45:00,102.18,102.19,102.17,102.18,3868.0,83.8054,83.8136,83.7972,83.8054,3868.0
2017-11-24 12:50:00,102.2,102.2,102.16,102.16,12892.0,83.8218,83.8218,83.789,83.789,12892.0
2017-11-24 12:55:00,102.16,102.17,102.11,102.15,5347.0,83.789,83.7972,83.748,83.7808,5347.0
2017-11-27 09:30:00,102.2,102.2,102.1,102.15,25634.0,83.8218,83.8218,83.7398,83.7808,25634.0
2017-11-27 09:35:00,102.17,102.24,102.16,102.24,16644.0,83.7972,83.8546,83.789,83.8546,16644.0
2017-11-27 09:40:00,102.25,102.34,102.25,102.34,3460.0,83.8628,83.9366,83.8628,83.9366,3460.0
2017-11-27 09:45:00,102.33,102.35,102.31,102.33,3096.0,83.9284,83.9448,83.912,83.9284,3096.0
2017-11-27 09:50:00,102.34,102.34,102.31,102.31,3758.0,83.9366,83.9366,83.912,83.912,3758.0
2017-11-27 09:55:00,102.31,102.32,102.29,102.3,4429.0,83.912,83.9202,83.8956,83.9038,4429.0
2017-11-27 10:00:00,102.29,102.29,102.24,102.28,33572.0,83.8956,83.8956,83.8546,83.8874,33572.0
2017-11-27 10:05:00,102.27,102.27,102.21,102.22,2116.0,83.8792,83.8792,83.83,83.8382,2116.0
2017-11-27 10:10:00,102.24,102.27,102.23,102.24,5058.0,83.8546,83.8792,83.8464,83.8546,5058.0
2017-11-27 10:15:00,102.24,102.29,102.24,102.29,22385.0,83.8546,83.8956,83.8546,83.8956,22385.0
2017-11-27 10:20:00,102.29,102.29,102.25,102.28,6472.0,83.8956,83.8956,83.8628,83.8874,6472.0
2017-11-27 10:25:00,102.26,102.28,102.24,102.26,14009.0,83.871,83.8874,83.8546,83.871,14009.0
2017-11-27 10:30:00,102.27,102.27,102.24,102.25,4465.0,83.8792,83.8792,83.8546,83.8628,4465.0
2017-11-27 10:35:00,102.24,102.27,102.24,102.27,4650.0,83.8546,83.8792,83.8546,83.8792,4650.0
2017-11-27 10:40:00,102.28,102.29,102.26,102.28,6053.0,83.8874,83.8956,83.871,83.8874,6053.0
2017-11-27 10:45:00,102.28,102.3,102.27,102.27,4411.0,83.8874,83.9038,83.8792,83.8792,4411.0
2017-11-27 10:50:00,102.28,102.29,102.26,102.26,1609.0,83.8874,83.8956,83.871,83.871,1609.0
2017-11-27 10:55:00,102.26,102.28,102.26,102.28,2689.0,83.871,83.8874,83.871,83.8874,2689.0
2017-11-27 11:00:00,102.28,102.29,102.27,102.28,2382.0,83.8874,83.8956,83.8792,83.8874,2382.0
2017-11-27 11:05:00,102.28,102.3,102.27,102.29,5520.0,83.8874,83.9038,83.8792,83.8956,5520.0
2017-11-27 11:10:00,102.29,102.29,102.23,102.23,7906.0,83.8956,83.8956,83.8464,83.8464,7906.0
2017-11-27 11:15:00,102.25,102.25,102.19,102.19,3937.0,83.8628,83.8628,83.8136,83.8136,3937.0
2017-11-27 11:20:00,102.19,102.2,102.17,102.19,6147.0,83.8136,83.8218,83.7972,83.8136,6147.0
2017-11-27 11:25:00,102.19,102.21,102.14,102.17,4843.0,83.8136,83.83,83.7726,83.7972,4843.0
2017-11-27 11:30:00,102.17,102.2,102.15,102.18,9347.0,83.7972,83.8218,83.7808,83.8054,9347.0
2017-11-27 11:35:00,102.17,102.18,102.11,102.12,7533.0,83.7972,83.8054,83.748,83.7562,7533.0
2017-11-27 11:40:00,102.12,102.14,102.12,102.14,2700.0,83.7562,83.7726,83.7562,83.7726,2700.0
2017-11-27 11:45:00,102.16,102.2,102.16,102.19,2935.0,83.789,83.8218,83.789,83.8136,2935.0
2017-11-27 11:50:00,102.2,102.21,102.19,102.2,19288.0,83.8218,83.83,83.8136,83.8218,19288.0
2017-11-27 11:55:00,102.2,102.21,102.19,102.21,5182.0,83.8218,83.83,83.8136,83.83,5182.0
2017-11-27 12:00:00,102.21,102.21,102.18,102.19,4711.0,83.83,83.83,83.8054,83.8136,4711.0
2017-11-27 12:05:00,102.2,102.2,102.17,102.17,6728.0,83.8218,83.8218,83.7972,83.7972,6728.0
2017-11-27 12:10:00,102.17,102.19,102.17,102.17,2452.0,83.7972,83.8136,83.7972,83.7972,2452.0
2017-11-27 12:15:00,102.17,102.19,102.17,102.17,2231.0,83.7972,83.8136,83.7972,83.7972,2231.0
2017-11-27 12:20:00,102.17,102.2,102.17,102.18,8256.0,83.7972,83.8218,83.7972,83.8054,8256.0
2017-11-27 12:25:00,102.16,102.18,102.16,102.18,4383.0,83.789,83.8054,83.789,83.8054,4383.0
2017-11-27 12:30:00,102.18,102.2,102.17,102.2,2328.0,83.8054,83.8218,83.7972,83.8218,2328.0
2017-11-27 12:35:00,102.2,102.2,102.19,102.19,2881.0,83.8218,83.8218,83.8136,83.8136,2881.0
2017-11-27 12:40:00,102.17,102.18,102.16,102.16,3449.0,83.7972,83.8054,83.789,83.789,3449.0
2017-11-27 12:45:00,102.15,102.17,102.15,102.15,3077.0,83.7808,83.7972,83.7808,83.7808,3077.0
2017-11-27 12:50:00,102.16,102.2,102.16,102.19,4939.0,83.789,83.8218,83.789,83.8136,4939.0
2017-11-27 12:55:00,102.19,102.19,102.18,102.19,3687.0,83.8136,83.8136,83.8054,83.8136,3687.0
2017-11-27 13:00:00,102.19,102.22,102.19,102.21,2889.0,83.8136,83.8382,83.8136,83.83,2889.0
2017-11-27 13:05:00,102.2,102.22,102.17,102.21,469817.0,83.8218,83.8382,83.7972,83.83,469817.0
2017-11-27 13:10:00,102.21,102.22,102.19,102.2,1885.0,83.83,83.8382,83.8136,83.8218,1885.0
2017-11-27 13:15:00,102.2,102.22,102.2,102.2,3049.0,83.8218,83.8382,83.8218,83.8218,3049.0
2017-11-27 13:20:00,102.2,102.2,102.17,102.18,276479.0,83.8218,83.8218,83.7972,83.8054,276479.0
2017-11-27 13:25:00,102.18,102.18,102.16,102.17,46573.0,83.8054,83.8054,83.789,83.7972,46573.0
2017-11-27 13:30:00,102.18,102.18,102.15,102.15,20968.0,83.8054,83.8054,83.7808,83.7808,20968.0
2017-11-27 13:35:00,102.15,102.16,102.14,102.16,29720.0,83.7808,83.789,83.7726,83.789,29720.0
2017-11-27 13:40:00,102.15,102.17,102.14,102.16,26771.0,83.7808,83.7972,83.7726,83.789,26771.0
2017-11-27 13:45:00,102.17,102.17,102.14,102.15,26098.0,83.7972,83.7972,83.7726,83.7808,26098.0
2017-11-27 13:50:00,102.16,102.19,102.16,102.19,17424.0,83.789,83.8136,83.789,83.8136,17424.0
2017-11-27 13:55:00,102.18,102.21,102.18,102.2,15059.0,83.8054,83.83,83.8054,83.8218,15059.0
2017-11-27 14:00:00,102.2,102.2,102.19,102.19,1361.0,83.8218,83.8218,83.8136,83.8136,1361.0
2017-11-27 14:05:00,102.19,102.19,102.17,102.17,4896.0,83.8136,83.8136,83.7972,83.7972,4896.0
2017-11-27 14:10:00,102.17,102.18,102.16,102.17,5078.0,83.7972,83.8054,83.789,83.7972,5078.0
2017-11-27 14:15:00,102.18,102.19,102.18,102.19,4177.0,83.8054,83.8136,83.8054,83.8136,4177.0
2017-11-27 14:20:00,102.19,102.19,102.16,102.16,6435.0,83.8136,83.8136,83.789,83.789,6435.0
2017-11-27 14:25:00,102.17,102.2,102.17,102.19,19772.0,83.7972,83.8218,83.7972,83.8136,19772.0
2017-11-27 14:30:00,102.19,102.21,102.17,102.18,5699.0,83.8136,83.83,83.7972,83.8054,5699.0
2017-11-27 14:35:00,102.18,102.2,102.17,102.19,2584.0,83.8054,83.8218,83.7972,83.8136,2584.0
2017-11-27 14:40:00,102.18,102.2,102.17,102.19,8954.0,83.8054,83.8218,83.7972,83.8136,8954.0
2017-11-27 14:45:00,102.19,102.2,102.18,102.2,20055.0,83.8136,83.8218,83.8054,83.8218,20055.0
2017-11-27 14:50:00,102.19,102.2,102.16,102.18,4259.0,83.8136,83.8218,83.789,83.8054,4259.0
2017-11-27 14:55:00,102.18,102.21,102.18,102.21,5786.0,83.8054,83.83,83.8054,83.83,5786.0
2017-11-27 15:00:00,102.21,102.21,102.18,102.19,5899.0,83.83,83.83,83.8054,83.8136,5899.0
2017-11-27 15:05:00,102.19,102.2,102.18,102.2,11061.0,83.8136,83.8218,83.8054,83.8218,11061.0
2017-11-27 15:10:00,102.2,102.21,102.17,102.18,4568.0,83.8218,83.83,83.7972,83.8054,4568.0
2017-11-27 15:15:00,102.18,102.18,102.16,102.17,17208.0,83.8054,83.8054,83.789,83.7972,17208.0
2017-11-27 15:20:00,102.18,102.19,102.17,102.19,1469.0,83.8054,83.8136,83.7972,83.8136,1469.0
2017-11-27 15:25:00,102.2,102.2,102.19,102.2,6773.0,83.8218,83.8218,83.8136,83.8218,6773.0
2017-11-27 15:30:00,102.2,102.21,102.2,102.2,5801.0,83.8218,83.83,83.8218,83.8218,5801.0
2017-11-27 15:35:00,102.21,102.22,102.2,102.2,12860.0,83.83,83.8382,83.8218,83.8218,12860.0
2017-11-27 15:40:00,102.21,102.21,102.2,102.21,10157.0,83.83,83.83,83.8218,83.83,10157.0
2017-11-27 15:45:00,102.21,102.22,102.19,102.2,16024.0,83.83,83.8382,83.8136,83.8218,16024.0
2017-11-27 15:50:00,102.21,102.21,102.19,102.2,13227.0,83.83,83.83,83.8136,83.8218,13227.0
2017-11-27 15:55:00,102.2,102.21,102.15,102.15,27776.0,83.8218,83.83,83.7808,83.7808,27776.0
2017-11-28 09:30:00,102.36,102.45,102.34,102.35,22209.0,83.9531,84.0269,83.9366,83.9448,22209.0
2017-11-28 09:35:00,102.34,102.39,102.32,102.39,25872.0,83.9366,83.9777,83.9202,83.9777,25872.0
2017-11-28 09:40:00,102.38,102.44,102.37,102.44,2842.0,83.9695,84.0187,83.9613,84.0187,2842.0
2017-11-28 09:45:00,102.45,102.47,102.42,102.43,3240.0,84.0269,84.0433,84.0023,84.0105,3240.0
2017-11-28 09:50:00,102.43,102.46,102.42,102.45,4644.0,84.0105,84.0351,84.0023,84.0269,4644.0
2017-11-28 09:55:00,102.46,102.5,102.45,102.5,3683.0,84.0351,84.0679,84.0269,84.0679,3683.0
2017-11-28 10:00:00,102.5,102.55,102.5,102.53,53175.0,84.0679,84.1089,84.0679,84.0925,53175.0
2017-11-28 10:05:00,102.53,102.59,102.53,102.58,12615.0,84.0925,84.1417,84.0925,84.1335,12615.0
2017-11-28 10:10:00,102.58,102.6,102.57,102.58,16104.0,84.1335,84.1499,84.1253,84.1335,16104.0
2017-11-28 10:15:00,102.59,102.6,102.57,102.57,2323.0,84.1417,84.1499,84.1253,84.1253,2323.0
2017-11-28 10:20:00,102.58,102.63,102.58,102.62,27514.0,84.1335,84.1745,84.1335,84.1663,27514.0
2017-11-28 10:25:00,102.62,102.63,102.55,102.55,5730.0,84.1663,84.1745,84.1089,84.1089,5730.0
2017-11-28 10:30:00,102.55,102.59,102.55,102.59,1541.0,84.1089,84.1417,84.1089,84.1417,1541.0
2017-11-28 10:35:00,102.6,102.65,102.6,102.65,4582.0,84.1499,84.1909,84.1499,84.1909,4582.0
2017-11-28 10:40:00,102.66,102.67,102.64,102.67,5783.0,84.1991,84.2073,84.1827,84.2073,5783.0
2017-11-28 10:45:00,102.67,102.68,102.64,102.66,3987.0,84.2073,84.2155,84.1827,84.1991,3987.0
2017-11-28 10:50:00,102.66,102.68,102.65,102.68,5461.0,84.1991,84.2155,84.1909,84.2155,5461.0
2017-11-28 10:55:00,102.68,102.69,102.67,102.69,2344.0,84.2155,84.2237,84.2073,84.2237,2344.0
2017-11-28 11:00:00,102.7,102.71,102.67,102.7,4556.0,84.2319,84.2401,84.2073,84.2319,4556.0
2017-11-28 11:05:00,102.7,102.73,102.7,102.7,3311.0,84.2319,84.2565,84.2319,84.2319,3311.0
2017-11-28 11:10:00,102.72,102.73,102.7,102.71,3140.0,84.2483,84.2565,84.2319,84.2401,3140.0
2017-11-28 11:15:00,102.7,102.71,102.69,102.7,4569.0,84.2319,84.2401,84.2237,84.2319,4569.0
2017-11-28 11:20:00,102.69,102.71,102.67,102.68,4355.0,84.2237,84.2401,84.2073,84.2155,4355.0
2017-11-28 11:25:00,102.69,102.72,102.68,102.72,9760.0,84.2237,84.2483,84.2155,84.2483,9760.0
2017-11-28 11:30:00,102.71,102.74,102.71,102.74,18420.0,84.2401,84.2647,84.2401,84.2647,18420.0
2017-11-28 11:35:00,102.75,102.87,102.74,102.87,15238.0,84.2729,84.3713,84.2647,84.3713,15238.0
2017-11-28 11:40:00,102.87,102.87,102.84,102.85,4198.0,84.3713,84.3713,84.3467,84.3549,4198.0
2017-11-28 11:45:00,102.86,102.87,102.84,102.86,2942.0,84.3631,84.3713,84.3467,84.3631,2942.0
2017-11-28 11:50:00,102.87,102.88,102.86,102.88,8584.0,84.3713,84.3795,84.3631,84.3795,8584.0
2017-11-28 11:55:00,102.88,102.92,102.87,102.92,2985.0,84.3795,84.4123,84.3713,84.4123,2985.0
2017-11-28 12:00:00,102.91,102.96,102.91,102.94,8701.0,84.4041,84.4452,84.4041,84.4288,8701.0
2017-11-28 12:05:00,102.94,102.97,102.94,102.96,3836.0,84.4288,84.4534,84.4288,84.4452,3836.0
2017-11-28 12:10:00,102.96,103.02,102.94,103.02,4926.0,84.4452,84.4944,84.4288,84.4944,4926.0
2017-11-28 12:15:00,102.99,103.04,102.98,103.03,2385.0,84.4698,84.5108,84.4616,84.5026,2385.0
2017-11-28 12:20:00,103.03,103.07,103.03,103.07,2782.0,84.5026,84.5354,84.5026,84.5354,2782.0
2017-11-28 12:25:00,103.08,103.09,103.06,103.07,5570.0,84.5436,84.5518,84.5272,84.5354,5570.0
2017-11-28 12:30:00,103.07,103.09,103.07,103.07,4431.0,84.5354,84.5518,84.5354,84.5354,4431.0
2017-11-28 12:35:00,103.06,103.08,103.05,103.08,4810.0,84.5272,84.5436,84.519,84.5436,4810.0
2017-11-28 12:40:00,103.07,103.08,103.05,103.06,8132.0,84.5354,84.5436,84.519,84.5272,8132.0
2017-11-28 12:45:00,103.06,103.09,103.06,103.09,8439.0,84.5272,84.5518,84.5272,84.5518,8439.0
2017-11-28 12:50:00,103.09,103.11,103.08,103.1,4743.0,84.5518,84.5682,84.5436,84.56,4743.0
2017-11-28 12:55:00,103.13,103.19,103.13,103.19,3321.0,84.5846,84.6338,84.5846,84.6338,3321.0
2017-11-28 13:00:00,103.19,103.24,103.19,103.23,6757.0,84.6338,84.6748,84.6338,84.6666,6757.0
2017-11-28 13:05:00,103.23,103.26,103.22,103.25,5782.0,84.6666,84.6912,84.6584,84.683,5782.0
2017-11-28 13:10:00,103.28,103.28,103.24,103.24,9237.0,84.7076,84.7076,84.6748,84.6748,9237.0
2017-11-28 13:15:00,103.24,103.25,103.19,103.2,4465.0,84.6748,84.683,84.6338,84.642,4465.0
2017-11-28 13:20:00,103.2,103.2,103.1,103.12,3433.0,84.642,84.642,84.56,84.5764,3433.0
2017-11-28 13:25:00,103.07,103.16,103.06,103.15,4577.0,84.5354,84.6092,84.5272,84.601,4577.0
2017-11-28 13:30:00,103.14,103.19,103.13,103.19,22688.0,84.5928,84.6338,84.5846,84.6338,22688.0
2017-11-28 13:35:00,103.18,103.19,103.16,103.17,4561.0,84.6256,84.6338,84.6092,84.6174,4561.0
2017-11-28 13:40:00,103.17,103.18,103.16,103.17,5959.0,84.6174,84.6256,84.6092,84.6174,5959.0
2017-11-28 13:45:00,103.17,103.18,103.13,103.13,3019.0,84.6174,84.6256,84.5846,84.5846,3019.0
2017-11-28 13:50:00,103.13,103.15,103.05,103.06,18679.0,84.5846,84.601,84.519,84.5272,18679.0
2017-11-28 13:55:00,103.05,103.05,102.98,103.01,10287.0,84.519,84.519,84.4616,84.4862,10287.0
2017-11-28 14:00:00,103.01,103.01,102.94,102.96,5815.0,84.4862,84.4862,84.4288,84.4452,5815.0
2017-11-28 14:05:00,102.98,103.05,102.98,103.05,6530.0,84.4616,84.519,84.4616,84.519,6530.0
2017-11-28 14:10:00,103.04,103.05,103.02,103.04,13367.0,84.5108,84.519,84.4944,84.5108,13367.0
2017-11-28 14:15:00,103.03,103.07,103.02,103.06,1144.0,84.5026,84.5354,84.4944,84.5272,1144.0
2017-11-28 14:20:00,103.05,103.08,103.04,103.06,6041.0,84.519,84.5436,84.5108,84.5272,6041.0
2017-11-28 14:25:00,103.07,103.11,103.06,103.11,3912.0,84.5354,84.5682,84.5272,84.5682,3912.0
2017-11-28 14:30:00,103.13,103.19,103.11,103.19,6140.0,84.5846,84.6338,84.5682,84.6338,6140.0
2017-11-28 14:35:00,103.19,103.21,103.18,103.2,14665.0,84.6338,84.6502,84.6256,84.642,14665.0
2017-11-28 14:40:00,103.2,103.26,103.19,103.26,11488.0,84.642,84.6912,84.6338,84.6912,11488.0
2017-11-28 14:45:00,103.27,103.35,103.27,103.34,20000.0,84.6994,84.765,84.6994,84.7568,20000.0
2017-11-28 14:50:00,103.34,103.46,103.34,103.46,23669.0,84.7568,84.8552,84.7568,84.8552,23669.0
2017-11-28 14:55:00,103.46,103.48,103.42,103.45,9916.0,84.8552,84.8716,84.8224,84.847,9916.0
2017-11-28 15:00:00,103.44,103.46,103.42,103.44,24734.0,84.8388,84.8552,84.8224,84.8388,24734.0
2017-11-28 15:05:00,103.45,103.51,103.44,103.51,16532.0,84.847,84.8963,84.8388,84.8963,16532.0
2017-11-28 15:10:00,103.51,103.6,103.5,103.6,7250.0,84.8963,84.9701,84.8881,84.9701,7250.0
2017-11-28 15:15:00,103.61,103.66,103.59,103.65,8525.0,84.9783,85.0193,84.9619,85.0111,8525.0
2017-11-28 15:20:00,103.65,103.67,103.63,103.63,8847.0,85.0111,85.0275,84.9947,84.9947,8847.0
2017-11-28 15:25:00,103.62,103.63,103.55,103.56,5933.0,84.9865,84.9947,84.9291,84.9373,5933.0
2017-11-28 15:30:00,103.58,103.58,103.54,103.56,17889.0,84.9537,84.9537,84.9209,84.9373,17889.0
2017-11-28 15:35:00,103.55,103.57,103.52,103.55,19886.0,84.9291,84.9455,84.9045,84.9291,19886.0
2017-11-28 15:40:00,103.55,103.64,103.54,103.64,6224.0,84.9291,85.0029,84.9209,85.0029,6224.0
2017-11-28 15:45:00,103.64,103.68,103.64,103.65,14971.0,85.0029,85.0357,85.0029,85.0111,14971.0
2017-11-28 15:50:00,103.64,103.68,103.63,103.67,29111.0,85.0029,85.0357,84.9947,85.0275,29111.0
2017-11-28 15:55:00,103.66,103.66,103.6,103.65,19537.0,85.0193,85.0193,84.9701,85.0111,19537.0
2017-11-29 09:30:00,103.83,103.99,103.83,103.95,49288.0,85.1587,85.2899,85.1587,85.2571,49288.0
2017-11-29 09:35:00,103.97,104.11,103.97,104.11,7274.0,85.2735,85.3884,85.2735,85.3884,7274.0
2017-11-29 09:40:00,104.13,104.28,104.12,104.27,11961.0,85.4048,85.5278,85.3966,85.5196,11961.0
2017-11-29 09:45:00,104.28,104.35,104.27,104.32,6717.0,85.5278,85.5852,85.5196,85.5606,6717.0
2017-11-29 09:50:00,104.33,104.42,104.33,104.42,9568.0,85.5688,85.6426,85.5688,85.6426,9568.0
2017-11-29 09:55:00,104.42,104.57,104.42,104.55,7352.0,85.6426,85.7656,85.6426,85.7492,7352.0
2017-11-29 10:00:00,104.56,104.56,104.52,104.53,8198.0,85.7574,85.7574,85.7246,85.7328,8198.0
2017-11-29 10:05:00,104.52,104.52,104.43,104.43,8060.0,85.7246,85.7246,85.6508,85.6508,8060.0
2017-11-29 10:10:00,104.42,104.51,104.42,104.45,12456.0,85.6426,85.7164,85.6426,85.6672,12456.0
2017-11-29 10:15:00,104.43,104.46,104.38,104.45,42832.0,85.6508,85.6754,85.6098,85.6672,42832.0
2017-11-29 10:20:00,104.45,104.52,104.43,104.5,17711.0,85.6672,85.7246,85.6508,85.7082,17711.0
2017-11-29 10:25:00,104.49,104.51,104.43,104.44,8823.0,85.7,85.7164,85.6508,85.659,8823.0
2017-11-29 10:30:00,104.44,104.49,104.41,104.48,9754.0,85.659,85.7,85.6344,85.6918,9754.0
2017-11-29 10:35:00,104.46,104.58,104.46,104.55,15418.0,85.6754,85.7738,85.6754,85.7492,15418.0
2017-11-29 10:40:00,104.57,104.58,104.5,104.5,7147.0,85.7656,85.7738,85.7082,85.7082,7147.0
2017-11-29 10:45:00,104.51,104.56,104.48,104.56,15080.0,85.7164,85.7574,85.6918,85.7574,15080.0
2017-11-29 10:50:00,104.55,104.55,104.51,104.52,8724.0,85.7492,85.7492,85.7164,85.7246,8724.0
2017-11-29 10:55:00,104.54,104.58,104.51,104.58,9525.0,85.741,85.7738,85.7164,85.7738,9525.0
2017-11-29 11:00:00,104.58,104.61,104.54,104.58,68312.0,85.7738,85.7984,85.741,85.7738,68312.0
2017-11-29 11:05:00,104.6,104.61,104.56,104.56,16089.0,85.7902,85.7984,85.7574,85.7574,16089.0
2017-11-29 11:10:00,104.54,104.6,104.52,104.54,11761.0,85.741,85.7902,85.7246,85.741,11761.0
2017-11-29 11:15:00,104.54,104.6,104.53,104.58,10553.0,85.741,85.7902,85.7328,85.7738,10553.0
2017-11-29 11:20:00,104.58,104.6,104.51,104.51,17886.0,85.7738,85.7902,85.7164,85.7164,17886.0
2017-11-29 11:25:00,104.5,104.54,104.47,104.53,8544.0,85.7082,85.741,85.6836,85.7328,8544.0
2017-11-29 11:30:00,104.51,104.56,104.5,104.55,24241.0,85.7164,85.7574,85.7082,85.7492,24241.0
2017-11-29 11:35:00,104.55,104.57,104.54,104.57,10038.0,85.7492,85.7656,85.741,85.7656,10038.0
2017-11-29 11:40:00,104.54,104.54,104.46,104.47,22195.0,85.741,85.741,85.6754,85.6836,22195.0
2017-11-29 11:45:00,104.45,104.46,104.42,104.45,4386.0,85.6672,85.6754,85.6426,85.6672,4386.0
2017-11-29 11:50:00,104.47,104.48,104.43,104.48,8289.0,85.6836,85.6918,85.6508,85.6918,8289.0
2017-11-29 11:55:00,104.47,104.47,104.4,104.44,16950.0,85.6836,85.6836,85.6262,85.659,16950.0
2017-11-29 12:00:00,104.45,104.49,104.4,104.44,16758.0,85.6672,85.7,85.6262,85.659,16758.0
2017-11-29 12:05:00,104.45,104.48,104.42,104.48,3426.0,85.6672,85.6918,85.6426,85.6918,3426.0
2017-11-29 12:10:00,104.49,104.49,104.44,104.48,11195.0,85.7,85.7,85.659,85.6918,11195.0
2017-11-29 12:15:00,104.47,104.49,104.44,104.46,6264.0,85.6836,85.7,85.659,85.6754,6264.0
2017-11-29 12:20:00,104.45,104.49,104.44,104.46,4892.0,85.6672,85.7,85.659,85.6754,4892.0
2017-11-29 12:25:00,104.46,104.46,104.39,104.4,4524.0,85.6754,85.6754,85.618,85.6262,4524.0
2017-11-29 12:30:00,104.39,104.39,104.31,104.31,4502.0,85.618,85.618,85.5524,85.5524,4502.0
2017-11-29 12:35:00,104.34,104.4,104.34,104.4,4756.0,85.577,85.6262,85.577,85.6262,4756.0
2017-11-29 12:40:00,104.43,104.44,104.41,104.43,7350.0,85.6508,85.659,85.6344,85.6508,7350.0
2017-11-29 12:45:00,104.41,104.44,104.4,104.43,10952.0,85.6344,85.659,85.6262,85.6508,10952.0
2017-11-29 12:50:00,104.42,104.42,104.39,104.4,10790.0,85.6426,85.6426,85.618,85.6262,10790.0
2017-11-29 12:55:00,104.41,104.43,104.39,104.41,31291.0,85.6344,85.6508,85.618,85.6344,31291.0
2017-11-29 13:00:00,104.42,104.43,104.38,104.4,97959.0,85.6426,85.6508,85.6098,85.6262,97959.0
2017-11-29 13:05:00,104.4,104.41,104.39,104.39,76916.0,85.6262,85.6344,85.618,85.618,76916.0
2017-11-29 13:10:00,104.37,104.4,104.37,104.37,5179.0,85.6016,85.6262,85.6016,85.6016,5179.0
2017-11-29 13:15:00,104.37,104.39,104.37,104.38,6105.0,85.6016,85.618,85.6016,85.6098,6105.0
2017-11-29 13:20:00,104.38,104.39,104.34,104.36,4128.0,85.6098,85.618,85.577,85.5934,4128.0
2017-11-29 13:25:00,104.36,104.37,104.32,104.34,6181.0,85.5934,85.6016,85.5606,85.577,6181.0
2017-11-29 13:30:00,104.33,104.34,104.28,104.29,17800.0,85.5688,85.577,85.5278,85.536,17800.0
2017-11-29 13:35:00,104.29,104.29,104.26,104.26,9531.0,85.536,85.536,85.5114,85.5114,9531.0
2017-11-29 13:40:00,104.26,104.26,104.23,104.25,11610.0,85.5114,85.5114,85.4868,85.5032,11610.0
2017-11-29 13:45:00,104.24,104.24,104.21,104.22,4043.0,85.495,85.495,85.4704,85.4786,4043.0
2017-11-29 13:50:00,104.22,104.24,104.21,104.23,25697.0,85.4786,85.495,85.4704,85.4868,25697.0
2017-11-29 13:55:00,104.23,104.26,104.21,104.24,9791.0,85.4868,85.5114,85.4704,85.495,9791.0
2017-11-29 14:00:00,104.24,104.37,104.23,104.31,33852.0,85.495,85.6016,85.4868,85.5524,33852.0
2017-11-29 14:05:00,104.31,104.36,104.29,104.35,6214.0,85.5524,85.5934,85.536,85.5852,6214.0
2017-11-29 14:10:00,104.36,104.4,104.35,104.36,7010.0,85.5934,85.6262,85.5852,85.5934,7010.0
2017-11-29 14:15:00,104.37,104.4,104.36,104.4,5988.0,85.6016,85.6262,85.5934,85.6262,5988.0
2017-11-29 14:20:00,104.4,104.42,104.39,104.42,10103.0,85.6262,85.6426,85.618,85.6426,10103.0
2017-11-29 14:25:00,104.42,104.43,104.4,104.43,9084.0,85.6426,85.6508,85.6262,85.6508,9084.0
2017-11-29 14:30:00,104.43,104.44,104.39,104.41,9482.0,85.6508,85.659,85.618,85.6344,9482.0
2017-11-29 14:35:00,104.4,104.42,104.35,104.36,7476.0,85.6262,85.6426,85.5852,85.5934,7476.0
2017-11-29 14:40:00,104.36,104.42,104.35,104.35,9462.0,85.5934,85.6426,85.5852,85.5852,9462.0
2017-11-29 14:45:00,104.36,104.41,104.34,104.41,18290.0,85.5934,85.6344,85.577,85.6344,18290.0
2017-11-29 14:50:00,104.41,104.41,104.36,104.37,10411.0,85.6344,85.6344,85.5934,85.6016,10411.0
2017-11-29 14:55:00,104.38,104.41,104.36,104.38,21633.0,85.6098,85.6344,85.5934,85.6098,21633.0
2017-11-29 15:00:00,104.37,104.38,104.34,104.37,6016.0,85.6016,85.6098,85.577,85.6016,6016.0
2017-11-29 15:05:00,104.38,104.39,104.35,104.39,4660.0,85.6098,85.618,85.5852,85.618,4660.0
2017-11-29 15:10:00,104.39,104.39,104.34,104.34,11678.0,85.618,85.618,85.577,85.577,11678.0
2017-11-29 15:15:00,104.35,104.37,104.33,104.35,8435.0,85.5852,85.6016,85.5688,85.5852,8435.0
2017-11-29 15:20:00,104.36,104.39,104.36,104.38,8616.0,85.5934,85.618,85.5934,85.6098,8616.0
2017-11-29 15:25:00,104.38,104.39,104.36,104.39,6255.0,85.6098,85.618,85.5934,85.618,6255.0
2017-11-29 15:30:00,104.38,104.42,104.37,104.42,5441.0,85.6098,85.6426,85.6016,85.6426,5441.0
2017-11-29 15:35:00,104.42,104.43,104.39,104.4,12679.0,85.6426,85.6508,85.618,85.6262,12679.0
2017-11-29 15:40:00,104.4,104.41,104.37,104.39,11895.0,85.6262,85.6344,85.6016,85.618,11895.0
2017-11-29 15:45:00,104.38,104.41,104.36,104.39,268685.0,85.6098,85.6344,85.5934,85.618,268685.0
2017-11-29 15:50:00,104.4,104.43,104.39,104.43,57831.0,85.6262,85.6508,85.618,85.6508,57831.0
2017-11-29 15:55:00,104.43,104.48,104.4,104.41,47439.0,85.6508,85.6918,85.6262,85.6344,47439.0
2017-11-30 09:30:00,104.87,105.0,104.8,104.98,38794.0,86.0117,86.1183,85.9543,86.1019,38794.0
2017-11-30 09:35:00,104.98,105.13,104.98,105.04,17824.0,86.1019,86.2249,86.1019,86.1511,17824.0
2017-11-30 09:40:00,105.05,105.08,104.97,105.03,17819.0,86.1593,86.1839,86.0937,86.1429,17819.0
2017-11-30 09:45:00,105.04,105.08,104.92,104.92,13735.0,86.1511,86.1839,86.0527,86.0527,13735.0
2017-11-30 09:50:00,104.91,104.95,104.9,104.94,36106.0,86.0445,86.0773,86.0363,86.0691,36106.0
2017-11-30 09:55:00,104.94,105.0,104.91,104.97,8316.0,86.0691,86.1183,86.0445,86.0937,8316.0
2017-11-30 10:00:00,104.94,104.95,104.89,104.94,14307.0,86.0691,86.0773,86.0281,86.0691,14307.0
2017-11-30 10:05:00,104.94,104.98,104.93,104.97,19816.0,86.0691,86.1019,86.0609,86.0937,19816.0
2017-11-30 10:10:00,104.98,105.08,104.98,105.04,7885.0,86.1019,86.1839,86.1019,86.1511,7885.0
2017-11-30 10:15:00,105.04,105.04,104.96,104.99,8475.0,86.1511,86.1511,86.0855,86.1101,8475.0
2017-11-30 10:20:00,104.98,104.99,104.9,104.9,4697.0,86.1019,86.1101,86.0363,86.0363,4697.0
2017-11-30 10:25:00,104.93,104.95,104.89,104.92,9094.0,86.0609,86.0773,86.0281,86.0527,9094.0
2017-11-30 10:30:00,104.92,104.92,104.8,104.81,6888.0,86.0527,86.0527,85.9543,85.9625,6888.0
2017-11-30 10:35:00,104.81,104.82,104.71,104.74,6634.0,85.9625,85.9707,85.8805,85.9051,6634.0
2017-11-30 10:40:00,104.74,104.83,104.73,104.83,52179.0,85.9051,85.9789,85.8969,85.9789,52179.0
2017-11-30 10:45:00,104.83,104.88,104.82,104.87,85329.0,85.9789,86.0199,85.9707,86.0117,85329.0
2017-11-30 10:50:00,104.86,104.89,104.84,104.88,6139.0,86.0035,86.0281,85.9871,86.0199,6139.0
2017-11-30 10:55:00,104.93,105.08,104.93,105.07,6920.0,86.0609,86.1839,86.0609,86.1757,6920.0
2017-11-30 11:00:00,105.09,105.18,105.06,105.14,19453.0,86.1921,86.2659,86.1675,86.2331,19453.0
2017-11-30 11:05:00,105.14,105.19,105.13,105.15,4500.0,86.2331,86.2741,86.2249,86.2413,4500.0
2017-11-30 11:10:00,105.16,105.21,105.14,105.21,19605.0,86.2495,86.2905,86.2331,86.2905,19605.0
2017-11-30 11:15:00,105.22,105.28,105.21,105.27,10679.0,86.2987,86.348,86.2905,86.3398,10679.0
2017-11-30 11:20:00,105.25,105.25,105.17,105.19,30073.0,86.3234,86.3234,86.2577,86.2741,30073.0
2017-11-30 11:25:00,105.19,105.2,105.11,105.12,22074.0,86.2741,86.2823,86.2085,86.2167,22074.0
2017-11-30 11:30:00,105.12,105.16,105.1,105.11,29288.0,86.2167,86.2495,86.2003,86.2085,29288.0
2017-11-30 11:35:00,105.12,105.13,105.06,105.08,381539.0,86.2167,86.2249,86.1675,86.1839,381539.0
2017-11-30 11:40:00,105.09,105.12,105.05,105.11,34636.0,86.1921,86.2167,86.1593,86.2085,34636.0
2017-11-30 11:45:00,105.1,105.12,105.07,105.12,21299.0,86.2003,86.2167,86.1757,86.2167,21299.0
2017-11-30 11:50:00,105.12,105.14,105.1,105.12,25007.0,86.2167,86.2331,86.2003,86.2167,25007.0
2017-11-30 11:55:00,105.12,105.14,105.1,105.13,17505.0,86.2167,86.2331,86.2003,86.2249,17505.0
2017-11-30 12:00:00,105.13,105.19,105.13,105.18,35136.0,86.2249,86.2741,86.2249,86.2659,35136.0
2017-11-30 12:05:00,105.19,105.26,105.19,105.26,48051.0,86.2741,86.3316,86.2741,86.3316,48051.0
2017-11-30 12:10:00,105.26,105.37,105.25,105.37,27651.0,86.3316,86.4218,86.3234,86.4218,27651.0
2017-11-30 12:15:00,105.38,105.43,105.37,105.41,10609.0,86.43,86.471,86.4218,86.4546,10609.0
2017-11-30 12:20:00,105.43,105.47,105.42,105.47,5786.0,86.471,86.5038,86.4628,86.5038,5786.0
2017-11-30 12:25:00,105.47,105.48,105.45,105.47,7018.0,86.5038,86.512,86.4874,86.5038,7018.0
2017-11-30 12:30:00,105.47,105.58,105.47,105.55,4797.0,86.5038,86.594,86.5038,86.5694,4797.0
2017-11-30 12:35:00,105.56,105.64,105.55,105.64,15124.0,86.5776,86.6432,86.5694,86.6432,15124.0
2017-11-30 12:40:00,105.64,105.72,105.59,105.69,8061.0,86.6432,86.7088,86.6022,86.6842,8061.0
2017-11-30 12:45:00,105.71,105.81,105.69,105.78,17016.0,86.7006,86.7827,86.6842,86.758,17016.0
2017-11-30 12:50:00,105.77,105.77,105.68,105.69,8370.0,86.7498,86.7498,86.676,86.6842,8370.0
2017-11-30 12:55:00,105.69,105.69,105.62,105.65,11496.0,86.6842,86.6842,86.6268,86.6514,11496.0
2017-11-30 13:00:00,105.64,105.76,105.64,105.72,6936.0,86.6432,86.7416,86.6432,86.7088,6936.0
2017-11-30 13:05:00,105.72,105.73,105.65,105.66,7921.0,86.7088,86.717,86.6514,86.6596,7921.0
2017-11-30 13:10:00,105.63,105.67,105.62,105.66,17581.0,86.635,86.6678,86.6268,86.6596,17581.0
2017-11-30 13:15:00,105.66,105.66,105.57,105.63,6231.0,86.6596,86.6596,86.5858,86.635,6231.0
2017-11-30 13:20:00,105.61,105.62,105.52,105.53,28170.0,86.6186,86.6268,86.5448,86.553,28170.0
2017-11-30 13:25:00,105.53,105.61,105.53,105.56,16742.0,86.553,86.6186,86.553,86.5776,16742.0
2017-11-30 13:30:00,105.56,105.57,105.47,105.47,3784.0,86.5776,86.5858,86.5038,86.5038,3784.0
2017-11-30 13:35:00,105.48,105.5,105.46,105.47,9976.0,86.512,86.5284,86.4956,86.5038,9976.0
2017-11-30 13:40:00,105.46,105.48,105.39,105.39,3824.0,86.4956,86.512,86.4382,86.4382,3824.0
2017-11-30 13:45:00,105.39,105.4,105.36,105.37,22992.0,86.4382,86.4464,86.4136,86.4218,22992.0
2017-11-30 13:50:00,105.37,105.37,105.29,105.31,17306.0,86.4218,86.4218,86.3562,86.3726,17306.0
2017-11-30 13:55:00,105.29,105.35,105.27,105.35,9380.0,86.3562,86.4054,86.3398,86.4054,9380.0
2017-11-30 14:00:00,105.35,105.38,105.33,105.36,29786.0,86.4054,86.43,86.389,86.4136,29786.0
2017-11-30 14:05:00,105.36,105.36,105.28,105.28,3185.0,86.4136,86.4136,86.348,86.348,3185.0
2017-11-30 14:10:00,105.3,105.34,105.27,105.34,15569.0,86.3644,86.3972,86.3398,86.3972,15569.0
2017-11-30 14:15:00,105.32,105.33,105.31,105.33,2732.0,86.3808,86.389,86.3726,86.389,2732.0
2017-11-30 14:20:00,105.33,105.35,105.31,105.32,89395.0,86.389,86.4054,86.3726,86.3808,89395.0
2017-11-30 14:25:00,105.34,105.45,105.34,105.44,47806.0,86.3972,86.4874,86.3972,86.4792,47806.0
2017-11-30 14:30:00,105.44,105.44,105.37,105.39,8359.0,86.4792,86.4792,86.4218,86.4382,8359.0
2017-11-30 14:35:00,105.37,105.37,105.29,105.33,2532.0,86.4218,86.4218,86.3562,86.389,2532.0
2017-11-30 14:40:00,105.33,105.34,105.31,105.31,7961.0,86.389,86.3972,86.3726,86.3726,7961.0
2017-11-30 14:45:00,105.32,105.33,105.31,105.32,14655.0,86.3808,86.389,86.3726,86.3808,14655.0
2017-11-30 14:50:00,105.32,105.36,105.32,105.34,17216.0,86.3808,86.4136,86.3808,86.3972,17216.0
2017-11-30 14:55:00,105.33,105.33,105.23,105.26,12979.0,86.389,86.389,86.307,86.3316,12979.0
2017-11-30 15:00:00,105.25,105.25,105.11,105.12,21306.0,86.3234,86.3234,86.2085,86.2167,21306.0
2017-11-30 15:05:00,105.11,105.12,105.02,105.02,13615.0,86.2085,86.2167,86.1347,86.1347,13615.0
2017-11-30 15:10:00,105.03,105.11,105.03,105.11,14122.0,86.1429,86.2085,86.1429,86.2085,14122.0
2017-11-30 15:15:00,105.14,105.16,105.12,105.12,6197.0,86.2331,86.2495,86.2167,86.2167,6197.0
2017-11-30 15:20:00,105.14,105.19,105.11,105.18,16219.0,86.2331,86.2741,86.2085,86.2659,16219.0
2017-11-30 15:25:00,105.17,105.22,105.17,105.22,8148.0,86.2577,86.2987,86.2577,86.2987,8148.0
2017-11-30 15:30:00,105.22,105.24,105.17,105.18,5847.0,86.2987,86.3152,86.2577,86.2659,5847.0
2017-11-30 15:35:00,105.2,105.24,105.12,105.12,15525.0,86.2823,86.3152,86.2167,86.2167,15525.0
2017-11-30 15:40:00,105.12,105.18,105.12,105.17,4240.0,86.2167,86.2659,86.2167,86.2577,4240.0
2017-11-30 15:45:00,105.18,105.42,105.18,105.4,52828.0,86.2659,86.4628,86.2659,86.4464,52828.0
2017-11-30 15:50:00,105.4,105.42,105.31,105.37,17899.0,86.4464,86.4628,86.3726,86.4218,17899.0
2017-11-30 15:55:00,105.36,105.36,105.21,105.21,30061.0,86.4136,86.4136,86.2905,86.2905,30061.0
2017-12-01 09:30:00,105.23,105.41,105.23,105.3,18781.0,86.307,86.4546,86.307,86.3644,18781.0
2017-12-01 09:35:00,105.23,105.32,105.21,105.31,13465.0,86.307,86.3808,86.2905,86.3726,13465.0
2017-12-01 09:40:00,105.31,105.34,105.18,105.19,17051.0,86.3726,86.3972,86.2659,86.2741,17051.0
2017-12-01 09:45:00,105.18,105.27,105.18,105.24,7700.0,86.2659,86.3398,86.2659,86.3152,7700.0
2017-12-01 09:50:00,105.24,105.26,105.17,105.19,7998.0,86.3152,86.3316,86.2577,86.2741,7998.0
2017-12-01 09:55:00,105.17,105.23,105.17,105.21,5333.0,86.2577,86.307,86.2577,86.2905,5333.0
2017-12-01 10:00:00,105.18,105.2,105.07,105.08,11796.0,86.2659,86.2823,86.1757,86.1839,11796.0
2017-12-01 10:05:00,105.08,105.18,105.08,105.17,7171.0,86.1839,86.2659,86.1839,86.2577,7171.0
2017-12-01 10:10:00,105.21,105.31,105.21,105.31,7725.0,86.2905,86.3726,86.2905,86.3726,7725.0
2017-12-01 10:15:00,105.31,105.46,105.3,105.45,7627.0,86.3726,86.4956,86.3644,86.4874,7627.0
2017-12-01 10:20:00,105.42,105.48,105.35,105.35,20194.0,86.4628,86.512,86.4054,86.4054,20194.0
2017-12-01 10:25:00,105.34,105.38,105.33,105.38,5893.0,86.3972,86.43,86.389,86.43,5893.0
2017-12-01 10:30:00,105.37,105.45,105.36,105.37,8368.0,86.4218,86.4874,86.4136,86.4218,8368.0
2017-12-01 10:35:00,105.37,105.38,105.27,105.31,6543.0,86.4218,86.43,86.3398,86.3726,6543.0
2017-12-01 10:40:00,105.32,105.42,105.32,105.38,8217.0,86.3808,86.4628,86.3808,86.43,8217.0
2017-12-01 10:45:00,105.38,105.41,105.36,105.41,16410.0,86.43,86.4546,86.4136,86.4546,16410.0
2017-12-01 10:50:00,105.42,105.45,105.39,105.42,7863.0,86.4628,86.4874,86.4382,86.4628,7863.0
2017-12-01 10:55:00,105.44,105.47,105.42,105.43,3845.0,86.4792,86.5038,86.4628,86.471,3845.0
2017-12-01 11:00:00,105.42,105.45,105.4,105.43,8608.0,86.4628,86.4874,86.4464,86.471,8608.0
2017-12-01 11:05:00,105.45,105.46,105.0,105.13,34772.0,86.4874,86.4956,86.1183,86.2249,34772.0
2017-12-01 11:10:00,105.12,105.14,104.13,104.69,52292.0,86.2167,86.2331,85.4048,85.8641,52292.0
2017-12-01 11:15:00,104.64,104.83,104.55,104.7,15607.0,85.823,85.9789,85.7492,85.8723,15607.0
2017-12-01 11:20:00,104.73,104.73,104.32,104.32,105916.0,85.8969,85.8969,85.5606,85.5606,105916.0
2017-12-01 11:25:00,104.28,104.38,103.94,103.95,18831.0,85.5278,85.6098,85.2489,85.2571,18831.0
2017-12-01 11:30:00,104.01,104.33,103.66,104.15,38223.0,85.3063,85.5688,85.0193,85.4212,38223.0
2017-12-01 11:35:00,104.19,104.47,104.07,104.37,9476.0,85.454,85.6836,85.3555,85.6016,9476.0
2017-12-01 11:40:00,104.44,104.54,104.31,104.37,12260.0,85.659,85.741,85.5524,85.6016,12260.0
2017-12-01 11:45:00,104.34,104.34,104.15,104.16,61599.0,85.577,85.577,85.4212,85.4294,61599.0
2017-12-01 11:50:00,104.14,104.43,104.01,104.41,42219.0,85.413,85.6508,85.3063,85.6344,42219.0
2017-12-01 11:55:00,104.42,104.64,104.16,104.64,39618.0,85.6426,85.823,85.4294,85.823,39618.0
2017-12-01 12:00:00,104.68,104.69,104.52,104.67,18316.0,85.8559,85.8641,85.7246,85.8477,18316.0
2017-12-01 12:05:00,104.67,104.8,104.56,104.68,36512.0,85.8477,85.9543,85.7574,85.8559,36512.0
2017-12-01 12:10:00,104.68,104.68,104.57,104.63,11356.0,85.8559,85.8559,85.7656,85.8148,11356.0
2017-12-01 12:15:00,104.66,104.81,104.54,104.64,19803.0,85.8395,85.9625,85.741,85.823,19803.0
2017-12-01 12:20:00,104.66,104.71,104.59,104.65,12452.0,85.8395,85.8805,85.782,85.8313,12452.0
2017-12-01 12:25:00,104.68,104.71,104.6,104.68,9348.0,85.8559,85.8805,85.7902,85.8559,9348.0
2017-12-01 12:30:00,104.7,104.7,104.62,104.63,10380.0,85.8723,85.8723,85.8066,85.8148,10380.0
2017-12-01 12:35:00,104.62,104.74,104.62,104.7,10275.0,85.8066,85.9051,85.8066,85.8723,10275.0
2017-12-01 12:40:00,104.69,104.74,104.62,104.74,17501.0,85.8641,85.9051,85.8066,85.9051,17501.0
2017-12-01 12:45:00,104.72,104.83,104.68,104.82,13662.0,85.8887,85.9789,85.8559,85.9707,13662.0
2017-12-01 12:50:00,104.8,104.86,104.76,104.77,13099.0,85.9543,86.0035,85.9215,85.9297,13099.0
2017-12-01 12:55:00,104.8,104.85,104.79,104.85,3839.0,85.9543,85.9953,85.9461,85.9953,3839.0
2017-12-01 13:00:00,104.84,104.87,104.8,104.81,2619.0,85.9871,86.0117,85.9543,85.9625,2619.0
2017-12-01 13:05:00,104.82,104.83,104.75,104.81,89296.0,85.9707,85.9789,85.9133,85.9625,89296.0
2017-12-01 13:10:00,104.85,104.94,104.85,104.93,9807.0,85.9953,86.0691,85.9953,86.0609,9807.0
2017-12-01 13:15:00,104.91,104.92,104.85,104.91,2397.0,86.0445,86.0527,85.9953,86.0445,2397.0
2017-12-01 13:20:00,104.89,104.94,104.89,104.94,43936.0,86.0281,86.0691,86.0281,86.0691,43936.0
2017-12-01 13:25:00,104.94,104.96,104.91,104.94,4841.0,86.0691,86.0855,86.0445,86.0691,4841.0
2017-12-01 13:30:00,104.95,105.04,104.91,105.04,8181.0,86.0773,86.1511,86.0445,86.1511,8181.0
2017-12-01 13:35:00,105.07,105.08,105.02,105.04,4442.0,86.1757,86.1839,86.1347,86.1511,4442.0
2017-12-01 13:40:00,105.05,105.06,104.95,104.97,14330.0,86.1593,86.1675,86.0773,86.0937,14330.0
2017-12-01 13:45:00,104.97,104.98,104.87,104.9,6679.0,86.0937,86.1019,86.0117,86.0363,6679.0
2017-12-01 13:50:00,104.95,104.97,104.93,104.96,7150.0,86.0773,86.0937,86.0609,86.0855,7150.0
2017-12-01 13:55:00,104.95,105.01,104.94,104.97,11687.0,86.0773,86.1265,86.0691,86.0937,11687.0
2017-12-01 14:00:00,104.97,105.04,104.94,105.02,8753.0,86.0937,86.1511,86.0691,86.1347,8753.0
2017-12-01 14:05:00,104.99,105.01,104.94,105.0,9648.0,86.1101,86.1265,86.0691,86.1183,9648.0
2017-12-01 14:10:00,105.0,105.05,104.99,105.01,7690.0,86.1183,86.1593,86.1101,86.1265,7690.0
2017-12-01 14:15:00,104.99,105.0,104.96,104.98,2607.0,86.1101,86.1183,86.0855,86.1019,2607.0
2017-12-01 14:20:00,104.97,105.02,104.97,104.97,4729.0,86.0937,86.1347,86.0937,86.0937,4729.0
2017-12-01 14:25:00,104.94,105.02,104.93,105.01,8538.0,86.0691,86.1347,86.0609,86.1265,8538.0
2017-12-01 14:30:00,104.99,105.01,104.98,104.98,28739.0,86.1101,86.1265,86.1019,86.1019,28739.0
2017-12-01 14:35:00,104.98,105.02,104.97,104.98,5011.0,86.1019,86.1347,86.0937,86.1019,5011.0
2017-12-01 14:40:00,104.97,104.98,104.89,104.89,14777.0,86.0937,86.1019,86.0281,86.0281,14777.0
2017-12-01 14:45:00,104.89,104.9,104.84,104.87,17288.0,86.0281,86.0363,85.9871,86.0117,17288.0
2017-12-01 14:50:00,104.84,104.89,104.82,104.89,16637.0,85.9871,86.0281,85.9707,86.0281,16637.0
2017-12-01 14:55:00,104.89,104.92,104.86,104.92,18746.0,86.0281,86.0527,86.0035,86.0527,18746.0
2017-12-01 15:00:00,104.9,104.94,104.81,104.93,11126.0,86.0363,86.0691,85.9625,86.0609,11126.0
2017-12-01 15:05:00,104.92,104.98,104.9,104.98,5615.0,86.0527,86.1019,86.0363,86.1019,5615.0
2017-12-01 15:10:00,104.98,105.0,104.95,104.96,9193.0,86.1019,86.1183,86.0773,86.0855,9193.0
2017-12-01 15:15:00,104.95,105.0,104.94,104.97,6069.0,86.0773,86.1183,86.0691,86.0937,6069.0
2017-12-01 15:20:00,104.97,105.01,104.97,104.98,9611.0,86.0937,86.1265,86.0937,86.1019,9611.0
2017-12-01 15:25:00,104.99,105.03,104.98,105.01,7303.0,86.1101,86.1429,86.1019,86.1265,7303.0
2017-12-01 15:30:00,105.01,105.04,105.0,105.03,26724.0,86.1265,86.1511,86.1183,86.1429,26724.0
2017-12-01 15:35:00,105.03,105.06,105.02,105.06,23596.0,86.1429,86.1675,86.1347,86.1675,23596.0
2017-12-01 15:40:00,105.06,105.2,105.06,105.17,33087.0,86.1675,86.2823,86.1675,86.2577,33087.0
2017-12-01 15:45:00,105.15,105.15,105.06,105.08,25734.0,86.2413,86.2413,86.1675,86.1839,25734.0
2017-12-01 15:50:00,105.09,105.14,105.09,105.11,10412.0,86.1921,86.2331,86.1921,86.2085,10412.0
2017-12-01 15:55:00,105.13,105.21,105.12,105.15,19019.0,86.2249,86.2905,86.2167,86.2413,19019.0
2017-12-04 09:30:00,106.07,106.08,105.97,105.97,45230.0,86.9959,87.0041,86.9139,86.9139,45230.0
2017-12-04 09:35:00,106.06,106.17,106.04,106.17,36505.0,86.9877,87.0779,86.9713,87.0779,36505.0
2017-12-04 09:40:00,106.19,106.33,106.18,106.28,19658.0,87.0943,87.2091,87.0861,87.1681,19658.0
2017-12-04 09:45:00,106.28,106.29,106.17,106.22,12095.0,87.1681,87.1763,87.0779,87.1189,12095.0
2017-12-04 09:50:00,106.21,106.22,106.15,106.18,4039.0,87.1107,87.1189,87.0615,87.0861,4039.0
2017-12-04 09:55:00,106.18,106.22,106.17,106.22,9826.0,87.0861,87.1189,87.0779,87.1189,9826.0
2017-12-04 10:00:00,106.22,106.31,106.22,106.31,21593.0,87.1189,87.1927,87.1189,87.1927,21593.0
2017-12-04 10:05:00,106.3,106.35,106.27,106.35,10772.0,87.1845,87.2255,87.1599,87.2255,10772.0
2017-12-04 10:10:00,106.35,106.37,106.25,106.26,48253.0,87.2255,87.242,87.1435,87.1517,48253.0
2017-12-04 10:15:00,106.26,106.33,106.26,106.3,21897.0,87.1517,87.2091,87.1517,87.1845,21897.0
2017-12-04 10:20:00,106.3,106.36,106.27,106.36,49436.0,87.1845,87.2337,87.1599,87.2337,49436.0
2017-12-04 10:25:00,106.35,106.42,106.33,106.37,16189.0,87.2255,87.283,87.2091,87.242,16189.0
2017-12-04 10:30:00,106.38,106.38,106.34,106.38,14712.0,87.2502,87.2502,87.2173,87.2502,14712.0
2017-12-04 10:35:00,106.36,106.43,106.35,106.4,211376.0,87.2337,87.2912,87.2255,87.2666,211376.0
2017-12-04 10:40:00,106.39,106.42,106.27,106.27,218430.0,87.2584,87.283,87.1599,87.1599,218430.0
2017-12-04 10:45:00,106.27,106.31,106.22,106.26,33694.0,87.1599,87.1927,87.1189,87.1517,33694.0
2017-12-04 10:50:00,106.31,106.31,106.11,106.15,38678.0,87.1927,87.1927,87.0287,87.0615,38678.0
2017-12-04 10:55:00,106.17,106.26,106.15,106.23,19902.0,87.0779,87.1517,87.0615,87.1271,19902.0
2017-12-04 11:00:00,106.23,106.26,106.19,106.24,17661.0,87.1271,87.1517,87.0943,87.1353,17661.0
2017-12-04 11:05:00,106.23,106.25,106.19,106.22,15803.0,87.1271,87.1435,87.0943,87.1189,15803.0
2017-12-04 11:10:00,106.21,106.22,106.13,106.14,14884.0,87.1107,87.1189,87.0451,87.0533,14884.0
2017-12-04 11:15:00,106.17,106.2,106.16,106.19,43759.0,87.0779,87.1025,87.0697,87.0943,43759.0
2017-12-04 11:20:00,106.23,106.29,106.21,106.28,20245.0,87.1271,87.1763,87.1107,87.1681,20245.0
2017-12-04 11:25:00,106.27,106.27,106.16,106.2,10075.0,87.1599,87.1599,87.0697,87.1025,10075.0
2017-12-04 11:30:00,106.21,106.24,106.18,106.2,7000.0,87.1107,87.1353,87.0861,87.1025,7000.0
2017-12-04 11:35:00,106.21,106.3,106.18,106.27,15645.0,87.1107,87.1845,87.0861,87.1599,15645.0
2017-12-04 11:40:00,106.27,106.28,106.18,106.19,9707.0,87.1599,87.1681,87.0861,87.0943,9707.0
2017-12-04 11:45:00,106.19,106.22,106.17,106.21,14813.0,87.0943,87.1189,87.0779,87.1107,14813.0
2017-12-04 11:50:00,106.2,106.23,106.14,106.15,10510.0,87.1025,87.1271,87.0533,87.0615,10510.0
2017-12-04 11:55:00,106.15,106.18,106.15,106.18,3276.0,87.0615,87.0861,87.0615,87.0861,3276.0
2017-12-04 12:00:00,106.18,106.23,106.17,106.19,9403.0,87.0861,87.1271,87.0779,87.0943,9403.0
2017-12-04 12:05:00,106.19,106.26,106.19,106.22,5277.0,87.0943,87.1517,87.0943,87.1189,5277.0
2017-12-04 12:10:00,106.21,106.24,106.19,106.22,9126.0,87.1107,87.1353,87.0943,87.1189,9126.0
2017-12-04 12:15:00,106.21,106.23,106.18,106.2,10837.0,87.1107,87.1271,87.0861,87.1025,10837.0
2017-12-04 12:20:00,106.21,106.21,106.14,106.14,9008.0,87.1107,87.1107,87.0533,87.0533,9008.0
2017-12-04 12:25:00,106.13,106.15,106.08,106.1,7516.0,87.0451,87.0615,87.0041,87.0205,7516.0
2017-12-04 12:30:00,106.1,106.11,106.01,106.06,3149.0,87.0205,87.0287,86.9467,86.9877,3149.0
2017-12-04 12:35:00,106.06,106.08,106.0,106.03,4158.0,86.9877,87.0041,86.9385,86.9631,4158.0
2017-12-04 12:40:00,106.05,106.07,106.03,106.06,3904.0,86.9795,86.9959,86.9631,86.9877,3904.0
2017-12-04 12:45:00,106.07,106.13,106.07,106.08,3889.0,86.9959,87.0451,86.9959,87.0041,3889.0
2017-12-04 12:50:00,106.09,106.1,106.07,106.09,10391.0,87.0123,87.0205,86.9959,87.0123,10391.0
2017-12-04 12:55:00,106.08,106.1,106.06,106.08,8607.0,87.0041,87.0205,86.9877,87.0041,8607.0
2017-12-04 13:00:00,106.08,106.11,106.08,106.09,14542.0,87.0041,87.0287,87.0041,87.0123,14542.0
2017-12-04 13:05:00,106.09,106.1,106.05,106.06,5991.0,87.0123,87.0205,86.9795,86.9877,5991.0
2017-12-04 13:10:00,106.06,106.12,106.05,106.1,75667.0,86.9877,87.0369,86.9795,87.0205,75667.0
2017-12-04 13:15:00,106.11,106.11,106.01,106.04,38925.0,87.0287,87.0287,86.9467,86.9713,38925.0
2017-12-04 13:20:00,106.05,106.08,106.05,106.08,5816.0,86.9795,87.0041,86.9795,87.0041,5816.0
2017-12-04 13:25:00,106.09,106.1,106.05,106.07,3844.0,87.0123,87.0205,86.9795,86.9959,3844.0
2017-12-04 13:30:00,106.07,106.11,106.06,106.11,5805.0,86.9959,87.0287,86.9877,87.0287,5805.0
2017-12-04 13:35:00,106.1,106.12,106.09,106.12,22799.0,87.0205,87.0369,87.0123,87.0369,22799.0
2017-12-04 13:40:00,106.11,106.13,106.09,106.12,6663.0,87.0287,87.0451,87.0123,87.0369,6663.0
2017-12-04 13:45:00,106.14,106.15,106.12,106.13,13071.0,87.0533,87.0615,87.0369,87.0451,13071.0
2017-12-04 13:50:00,106.11,106.13,106.08,106.12,3723.0,87.0287,87.0451,87.0041,87.0369,3723.0
2017-12-04 13:55:00,106.12,106.13,106.1,106.13,1853.0,87.0369,87.0451,87.0205,87.0451,1853.0
2017-12-04 14:00:00,106.12,106.12,106.05,106.05,6480.0,87.0369,87.0369,86.9795,86.9795,6480.0
2017-12-04 14:05:00,106.05,106.05,105.95,105.95,31824.0,86.9795,86.9795,86.8975,86.8975,31824.0
2017-12-04 14:10:00,105.95,105.98,105.91,105.92,6641.0,86.8975,86.9221,86.8647,86.8729,6641.0
2017-12-04 14:15:00,105.92,105.95,105.87,105.9,4810.0,86.8729,86.8975,86.8319,86.8565,4810.0
2017-12-04 14:20:00,105.89,105.93,105.86,105.88,28373.0,86.8483,86.8811,86.8237,86.8401,28373.0
2017-12-04 14:25:00,105.88,105.9,105.84,105.88,35624.0,86.8401,86.8565,86.8073,86.8401,35624.0
2017-12-04 14:30:00,105.86,105.86,105.75,105.75,17884.0,86.8237,86.8237,86.7334,86.7334,17884.0
2017-12-04 14:35:00,105.79,105.83,105.78,105.83,147770.0,86.7662,86.7991,86.758,86.7991,147770.0
2017-12-04 14:40:00,105.84,105.85,105.77,105.8,37345.0,86.8073,86.8155,86.7498,86.7745,37345.0
2017-12-04 14:45:00,105.79,105.82,105.74,105.75,15317.0,86.7662,86.7909,86.7252,86.7334,15317.0
2017-12-04 14:50:00,105.75,105.84,105.73,105.84,16297.0,86.7334,86.8073,86.717,86.8073,16297.0
2017-12-04 14:55:00,105.84,105.85,105.78,105.82,9546.0,86.8073,86.8155,86.758,86.7909,9546.0
2017-12-04 15:00:00,105.81,105.81,105.72,105.78,28468.0,86.7827,86.7827,86.7088,86.758,28468.0
2017-12-04 15:05:00,105.77,105.81,105.73,105.8,21893.0,86.7498,86.7827,86.717,86.7745,21893.0
2017-12-04 15:10:00,105.8,105.82,105.75,105.75,12909.0,86.7745,86.7909,86.7334,86.7334,12909.0
2017-12-04 15:15:00,105.76,105.77,105.72,105.73,17233.0,86.7416,86.7498,86.7088,86.717,17233.0
2017-12-04 15:20:00,105.74,105.79,105.73,105.79,25698.0,86.7252,86.7662,86.717,86.7662,25698.0
2017-12-04 15:25:00,105.79,105.79,105.71,105.73,7364.0,86.7662,86.7662,86.7006,86.717,7364.0
2017-12-04 15:30:00,105.7,105.77,105.69,105.73,9504.0,86.6924,86.7498,86.6842,86.717,9504.0
2017-12-04 15:35:00,105.72,105.73,105.58,105.61,40910.0,86.7088,86.717,86.594,86.6186,40910.0
2017-12-04 15:40:00,105.61,105.65,105.57,105.62,127327.0,86.6186,86.6514,86.5858,86.6268,127327.0
2017-12-04 15:45:00,105.61,105.62,105.52,105.55,36282.0,86.6186,86.6268,86.5448,86.5694,36282.0
2017-12-04 15:50:00,105.56,105.61,105.54,105.57,37964.0,86.5776,86.6186,86.5612,86.5858,37964.0
2017-12-04 15:55:00,105.57,105.62,105.51,105.52,50004.0,86.5858,86.6268,86.5366,86.5448,50004.0
2017-12-05 09:30:00,105.8,105.8,105.57,105.59,37449.0,86.7745,86.7745,86.5858,86.6022,37449.0
2017-12-05 09:35:00,105.58,105.58,105.38,105.41,36388.0,86.594,86.594,86.43,86.4546,36388.0
2017-12-05 09:40:00,105.4,105.4,105.32,105.39,12175.0,86.4464,86.4464,86.3808,86.4382,12175.0
2017-12-05 09:45:00,105.39,105.39,105.25,105.31,23452.0,86.4382,86.4382,86.3234,86.3726,23452.0
2017-12-05 09:50:00,105.31,105.37,105.27,105.28,10690.0,86.3726,86.4218,86.3398,86.348,10690.0
2017-12-05 09:55:00,105.28,105.3,105.2,105.22,13485.0,86.348,86.3644,86.2823,86.2987,13485.0
2017-12-05 10:00:00,105.22,105.37,105.22,105.37,4179.0,86.2987,86.4218,86.2987,86.4218,4179.0
2017-12-05 10:05:00,105.39,105.41,105.31,105.36,15218.0,86.4382,86.4546,86.3726,86.4136,15218.0
2017-12-05 10:10:00,105.37,105.42,105.33,105.35,22946.0,86.4218,86.4628,86.389,86.4054,22946.0
2017-12-05 10:15:00,105.35,105.41,105.32,105.41,17191.0,86.4054,86.4546,86.3808,86.4546,17191.0
2017-12-05 10:20:00,105.43,105.48,105.41,105.47,13683.0,86.471,86.512,86.4546,86.5038,13683.0
2017-12-05 10:25:00,105.41,105.46,105.38,105.42,7291.0,86.4546,86.4956,86.43,86.4628,7291.0
2017-12-05 10:30:00,105.42,105.44,105.37,105.38,8531.0,86.4628,86.4792,86.4218,86.43,8531.0
2017-12-05 10:35:00,105.41,105.42,105.31,105.34,7551.0,86.4546,86.4628,86.3726,86.3972,7551.0
2017-12-05 10:40:00,105.35,105.44,105.35,105.42,9596.0,86.4054,86.4792,86.4054,86.4628,9596.0
2017-12-05 10:45:00,105.45,105.46,105.38,105.45,15363.0,86.4874,86.4956,86.43,86.4874,15363.0
2017-12-05 10:50:00,105.45,105.5,105.43,105.48,16359.0,86.4874,86.5284,86.471,86.512,16359.0
2017-12-05 10:55:00,105.46,105.57,105.46,105.55,15457.0,86.4956,86.5858,86.4956,86.5694,15457.0
2017-12-05 11:00:00,105.56,105.62,105.56,105.6,4656.0,86.5776,86.6268,86.5776,86.6104,4656.0
2017-12-05 11:05:00,105.62,105.64,105.6,105.63,5661.0,86.6268,86.6432,86.6104,86.635,5661.0
2017-12-05 11:10:00,105.64,105.64,105.59,105.6,3877.0,86.6432,86.6432,86.6022,86.6104,3877.0
2017-12-05 11:15:00,105.59,105.6,105.57,105.6,7203.0,86.6022,86.6104,86.5858,86.6104,7203.0
2017-12-05 11:20:00,105.57,105.61,105.57,105.58,9806.0,86.5858,86.6186,86.5858,86.594,9806.0
2017-12-05 11:25:00,105.59,105.62,105.59,105.62,5159.0,86.6022,86.6268,86.6022,86.6268,5159.0
2017-12-05 11:30:00,105.62,105.65,105.61,105.63,83610.0,86.6268,86.6514,86.6186,86.635,83610.0
2017-12-05 11:35:00,105.61,105.62,105.58,105.59,6100.0,86.6186,86.6268,86.594,86.6022,6100.0
2017-12-05 11:40:00,105.61,105.63,105.6,105.63,2864.0,86.6186,86.635,86.6104,86.635,2864.0
2017-12-05 11:45:00,105.62,105.63,105.59,105.61,6663.0,86.6268,86.635,86.6022,86.6186,6663.0
2017-12-05 11:50:00,105.61,105.62,105.56,105.56,5157.0,86.6186,86.6268,86.5776,86.5776,5157.0
2017-12-05 11:55:00,105.56,105.56,105.46,105.47,11565.0,86.5776,86.5776,86.4956,86.5038,11565.0
2017-12-05 12:00:00,105.48,105.48,105.35,105.37,19212.0,86.512,86.512,86.4054,86.4218,19212.0
2017-12-05 12:05:00,105.32,105.38,105.32,105.38,4220.0,86.3808,86.43,86.3808,86.43,4220.0
2017-12-05 12:10:00,105.39,105.42,105.38,105.4,2208.0,86.4382,86.4628,86.43,86.4464,2208.0
2017-12-05 12:15:00,105.39,105.42,105.35,105.39,13514.0,86.4382,86.4628,86.4054,86.4382,13514.0
2017-12-05 12:20:00,105.37,105.38,105.32,105.36,7578.0,86.4218,86.43,86.3808,86.4136,7578.0
2017-12-05 12:25:00,105.36,105.39,105.35,105.37,7716.0,86.4136,86.4382,86.4054,86.4218,7716.0
2017-12-05 12:30:00,105.37,105.42,105.36,105.42,1414340.0,86.4218,86.4628,86.4136,86.4628,1414340.0
2017-12-05 12:35:00,105.41,105.43,105.35,105.38,3360.0,86.4546,86.471,86.4054,86.43,3360.0
2017-12-05 12:40:00,105.39,105.4,105.37,105.37,4214.0,86.4382,86.4464,86.4218,86.4218,4214.0
2017-12-05 12:45:00,105.38,105.38,105.35,105.36,2299.0,86.43,86.43,86.4054,86.4136,2299.0
2017-12-05 12:50:00,105.35,105.38,105.35,105.36,3592.0,86.4054,86.43,86.4054,86.4136,3592.0
2017-12-05 12:55:00,105.38,105.41,105.33,105.34,5212.0,86.43,86.4546,86.389,86.3972,5212.0
2017-12-05 13:00:00,105.35,105.39,105.31,105.38,20436.0,86.4054,86.4382,86.3726,86.43,20436.0
2017-12-05 13:05:00,105.37,105.41,105.37,105.38,1971.0,86.4218,86.4546,86.4218,86.43,1971.0
2017-12-05 13:10:00,105.38,105.41,105.37,105.4,5590.0,86.43,86.4546,86.4218,86.4464,5590.0
2017-12-05 13:15:00,105.38,105.39,105.34,105.39,8760.0,86.43,86.4382,86.3972,86.4382,8760.0
2017-12-05 13:20:00,105.38,105.45,105.37,105.43,4307.0,86.43,86.4874,86.4218,86.471,4307.0
2017-12-05 13:25:00,105.41,105.42,105.39,105.41,2447.0,86.4546,86.4628,86.4382,86.4546,2447.0
2017-12-05 13:30:00,105.41,105.41,105.39,105.39,22045.0,86.4546,86.4546,86.4382,86.4382,22045.0
2017-12-05 13:35:00,105.38,105.41,105.38,105.39,6219.0,86.43,86.4546,86.43,86.4382,6219.0
2017-12-05 13:40:00,105.39,105.4,105.37,105.39,7796.0,86.4382,86.4464,86.4218,86.4382,7796.0
2017-12-05 13:45:00,105.37,105.38,105.34,105.36,104097.0,86.4218,86.43,86.3972,86.4136,104097.0
2017-12-05 13:50:00,105.37,105.39,105.36,105.36,18664.0,86.4218,86.4382,86.4136,86.4136,18664.0
2017-12-05 13:55:00,105.35,105.37,105.32,105.37,2056.0,86.4054,86.4218,86.3808,86.4218,2056.0
2017-12-05 14:00:00,105.37,105.39,105.36,105.39,15035.0,86.4218,86.4382,86.4136,86.4382,15035.0
2017-12-05 14:05:00,105.38,105.42,105.36,105.4,14550.0,86.43,86.4628,86.4136,86.4464,14550.0
2017-12-05 14:10:00,105.39,105.39,105.32,105.33,76918.0,86.4382,86.4382,86.3808,86.389,76918.0
2017-12-05 14:15:00,105.33,105.34,105.23,105.23,10597.0,86.389,86.3972,86.307,86.307,10597.0
2017-12-05 14:20:00,105.24,105.25,105.16,105.21,34227.0,86.3152,86.3234,86.2495,86.2905,34227.0
2017-12-05 14:25:00,105.22,105.25,105.21,105.24,6727.0,86.2987,86.3234,86.2905,86.3152,6727.0
2017-12-05 14:30:00,105.23,105.23,105.14,105.16,25008.0,86.307,86.307,86.2331,86.2495,25008.0
2017-12-05 14:35:00,105.14,105.18,105.09,105.11,7275.0,86.2331,86.2659,86.1921,86.2085,7275.0
2017-12-05 14:40:00,105.12,105.17,105.11,105.15,7774.0,86.2167,86.2577,86.2085,86.2413,7774.0
2017-12-05 14:45:00,105.15,105.15,105.08,105.08,12706.0,86.2413,86.2413,86.1839,86.1839,12706.0
2017-12-05 14:50:00,105.1,105.12,105.06,105.11,50885.0,86.2003,86.2167,86.1675,86.2085,50885.0
2017-12-05 14:55:00,105.12,105.12,105.02,105.09,35938.0,86.2167,86.2167,86.1347,86.1921,35938.0
2017-12-05 15:00:00,105.07,105.09,105.05,105.06,32428.0,86.1757,86.1921,86.1593,86.1675,32428.0
2017-12-05 15:05:00,105.05,105.1,105.03,105.06,9469.0,86.1593,86.2003,86.1429,86.1675,9469.0
2017-12-05 15:10:00,105.04,105.05,105.02,105.02,28923.0,86.1511,86.1593,86.1347,86.1347,28923.0
2017-12-05 15:15:00,105.04,105.06,104.95,104.98,17399.0,86.1511,86.1675,86.0773,86.1019,17399.0
2017-12-05 15:20:00,104.99,105.08,104.98,105.08,20566.0,86.1101,86.1839,86.1019,86.1839,20566.0
2017-12-05 15:25:00,105.08,105.11,105.08,105.11,44274.0,86.1839,86.2085,86.1839,86.2085,44274.0
2017-12-05 15:30:00,105.09,105.09,105.02,105.02,49577.0,86.1921,86.1921,86.1347,86.1347,49577.0
2017-12-05 15:35:00,105.03,105.05,104.94,104.95,74884.0,86.1429,86.1593,86.0691,86.0773,74884.0
2017-12-05 15:40:00,104.94,105.02,104.93,104.95,20195.0,86.0691,86.1347,86.0609,86.0773,20195.0
2017-12-05 15:45:00,104.93,104.96,104.86,104.89,21973.0,86.0609,86.0855,86.0035,86.0281,21973.0
2017-12-05 15:50:00,104.89,104.91,104.86,104.9,26078.0,86.0281,86.0445,86.0035,86.0363,26078.0
2017-12-05 15:55:00,104.91,105.01,104.91,104.95,25507.0,86.0445,86.1265,86.0445,86.0773,25507.0
2017-12-06 09:30:00,104.82,105.04,104.82,104.97,50436.0,85.9707,86.1511,85.9707,86.0937,50436.0
2017-12-06 09:35:00,104.89,104.9,104.86,104.89,9237.0,86.0281,86.0363,86.0035,86.0281,9237.0
2017-12-06 09:40:00,104.92,104.98,104.88,104.97,6574.0,86.0527,86.1019,86.0199,86.0937,6574.0
2017-12-06 09:45:00,104.96,105.01,104.93,104.94,9789.0,86.0855,86.1265,86.0609,86.0691,9789.0
2017-12-06 09:50:00,104.96,104.96,104.8,104.84,8295.0,86.0855,86.0855,85.9543,85.9871,8295.0
2017-12-06 09:55:00,104.85,104.97,104.85,104.95,2195.0,85.9953,86.0937,85.9953,86.0773,2195.0
2017-12-06 10:00:00,104.97,105.03,104.97,104.99,4536.0,86.0937,86.1429,86.0937,86.1101,4536.0
2017-12-06 10:05:00,104.99,105.02,104.96,104.98,4879.0,86.1101,86.1347,86.0855,86.1019,4879.0
2017-12-06 10:10:00,104.98,105.0,104.91,104.95,7546.0,86.1019,86.1183,86.0445,86.0773,7546.0
2017-12-06 10:15:00,104.95,104.95,104.85,104.89,25278.0,86.0773,86.0773,85.9953,86.0281,25278.0
2017-12-06 10:20:00,104.89,104.9,104.83,104.85,3198.0,86.0281,86.0363,85.9789,85.9953,3198.0
2017-12-06 10:25:00,104.85,104.87,104.84,104.87,4764.0,85.9953,86.0117,85.9871,86.0117,4764.0
2017-12-06 10:30:00,104.9,104.96,104.89,104.94,4513.0,86.0363,86.0855,86.0281,86.0691,4513.0
2017-12-06 10:35:00,104.9,104.91,104.82,104.83,7466.0,86.0363,86.0445,85.9707,85.9789,7466.0
2017-12-06 10:40:00,104.85,104.92,104.85,104.9,4632.0,85.9953,86.0527,85.9953,86.0363,4632.0
2017-12-06 10:45:00,104.92,105.04,104.89,104.99,19679.0,86.0527,86.1511,86.0281,86.1101,19679.0
2017-12-06 10:50:00,104.98,105.05,104.98,105.05,2873.0,86.1019,86.1593,86.1019,86.1593,2873.0
2017-12-06 10:55:00,105.04,105.12,105.01,105.07,4268.0,86.1511,86.2167,86.1265,86.1757,4268.0
2017-12-06 11:00:00,105.11,105.11,105.02,105.06,2754.0,86.2085,86.2085,86.1347,86.1675,2754.0
2017-12-06 11:05:00,105.06,105.07,105.03,105.05,4165.0,86.1675,86.1757,86.1429,86.1593,4165.0
2017-12-06 11:10:00,105.04,105.04,105.01,105.03,2881.0,86.1511,86.1511,86.1265,86.1429,2881.0
2017-12-06 11:15:00,105.01,105.02,104.98,104.99,4644.0,86.1265,86.1347,86.1019,86.1101,4644.0
2017-12-06 11:20:00,105.04,105.08,105.02,105.05,4823.0,86.1511,86.1839,86.1347,86.1593,4823.0
2017-12-06 11:25:00,105.05,105.05,104.99,104.99,8495.0,86.1593,86.1593,86.1101,86.1101,8495.0
2017-12-06 11:30:00,104.99,105.02,104.98,104.99,6533.0,86.1101,86.1347,86.1019,86.1101,6533.0
2017-12-06 11:35:00,105.03,105.03,104.97,105.0,2435.0,86.1429,86.1429,86.0937,86.1183,2435.0
2017-12-06 11:40:00,105.0,105.01,104.96,104.97,8333.0,86.1183,86.1265,86.0855,86.0937,8333.0
2017-12-06 11:45:00,104.97,105.01,104.97,105.0,16306.0,86.0937,86.1265,86.0937,86.1183,16306.0
2017-12-06 11:50:00,105.0,105.03,104.98,105.03,5701.0,86.1183,86.1429,86.1019,86.1429,5701.0
2017-12-06 11:55:00,105.01,105.01,104.92,104.95,2816.0,86.1265,86.1265,86.0527,86.0773,2816.0
2017-12-06 12:00:00,104.92,104.93,104.89,104.91,1810.0,86.0527,86.0609,86.0281,86.0445,1810.0
2017-12-06 12:05:00,104.89,104.93,104.88,104.91,1635.0,86.0281,86.0609,86.0199,86.0445,1635.0
2017-12-06 12:10:00,104.93,104.94,104.91,104.92,2351.0,86.0609,86.0691,86.0445,86.0527,2351.0
2017-12-06 12:15:00,104.89,104.89,104.83,104.83,9906.0,86.0281,86.0281,85.9789,85.9789,9906.0
2017-12-06 12:20:00,104.83,104.86,104.8,104.82,20244.0,85.9789,86.0035,85.9543,85.9707,20244.0
2017-12-06 12:25:00,104.82,104.88,104.81,104.87,17734.0,85.9707,86.0199,85.9625,86.0117,17734.0
2017-12-06 12:30:00,104.87,104.93,104.85,104.93,31079.0,86.0117,86.0609,85.9953,86.0609,31079.0
2017-12-06 12:35:00,104.93,104.93,104.89,104.91,26794.0,86.0609,86.0609,86.0281,86.0445,26794.0
2017-12-06 12:40:00,104.91,104.97,104.9,104.94,23935.0,86.0445,86.0937,86.0363,86.0691,23935.0
2017-12-06 12:45:00,104.94,104.97,104.92,104.97,22033.0,86.0691,86.0937,86.0527,86.0937,22033.0
2017-12-06 12:50:00,104.97,105.0,104.93,104.94,23136.0,86.0937,86.1183,86.0609,86.0691,23136.0
2017-12-06 12:55:00,104.94,104.97,104.93,104.96,58264.0,86.0691,86.0937,86.0609,86.0855,58264.0
2017-12-06 13:00:00,104.98,104.98,104.91,104.92,56871.0,86.1019,86.1019,86.0445,86.0527,56871.0
2017-12-06 13:05:00,104.92,104.97,104.91,104.95,8058.0,86.0527,86.0937,86.0445,86.0773,8058.0
2017-12-06 13:10:00,104.94,104.97,104.94,104.97,3181.0,86.0691,86.0937,86.0691,86.0937,3181.0
2017-12-06 13:15:00,104.97,104.98,104.95,104.97,6068.0,86.0937,86.1019,86.0773,86.0937,6068.0
2017-12-06 13:20:00,104.96,104.96,104.93,104.93,2927.0,86.0855,86.0855,86.0609,86.0609,2927.0
2017-12-06 13:25:00,104.93,104.94,104.91,104.94,16274.0,86.0609,86.0691,86.0445,86.0691,16274.0
2017-12-06 13:30:00,104.94,105.0,104.92,104.99,8656.0,86.0691,86.1183,86.0527,86.1101,8656.0
2017-12-06 13:35:00,104.99,105.03,104.98,104.99,2488.0,86.1101,86.1429,86.1019,86.1101,2488.0
2017-12-06 13:40:00,105.0,105.02,104.99,105.0,34907.0,86.1183,86.1347,86.1101,86.1183,34907.0
2017-12-06 13:45:00,105.01,105.02,105.0,105.02,1085.0,86.1265,86.1347,86.1183,86.1347,1085.0
2017-12-06 13:50:00,105.01,105.04,104.99,104.99,4274.0,86.1265,86.1511,86.1101,86.1101,4274.0
2017-12-06 13:55:00,104.98,105.0,104.97,105.0,6187.0,86.1019,86.1183,86.0937,86.1183,6187.0
2017-12-06 14:00:00,104.99,105.04,104.99,105.03,2666.0,86.1101,86.1511,86.1101,86.1429,2666.0
2017-12-06 14:05:00,105.03,105.04,104.97,104.98,39122.0,86.1429,86.1511,86.0937,86.1019,39122.0
2017-12-06 14:10:00,104.99,104.99,104.95,104.96,26922.0,86.1101,86.1101,86.0773,86.0855,26922.0
2017-12-06 14:15:00,104.97,105.0,104.96,105.0,12765.0,86.0937,86.1183,86.0855,86.1183,12765.0
2017-12-06 14:20:00,104.99,104.99,104.97,104.97,7405.0,86.1101,86.1101,86.0937,86.0937,7405.0
2017-12-06 14:25:00,104.98,104.99,104.94,104.95,36751.0,86.1019,86.1101,86.0691,86.0773,36751.0
2017-12-06 14:30:00,104.95,104.97,104.93,104.96,43116.0,86.0773,86.0937,86.0609,86.0855,43116.0
2017-12-06 14:35:00,104.98,105.07,104.97,105.01,18624.0,86.1019,86.1757,86.0937,86.1265,18624.0
2017-12-06 14:40:00,105.02,105.02,104.99,105.01,5833.0,86.1347,86.1347,86.1101,86.1265,5833.0
2017-12-06 14:45:00,105.01,105.02,104.98,104.99,8583.0,86.1265,86.1347,86.1019,86.1101,8583.0
2017-12-06 14:50:00,104.98,105.0,104.96,104.96,16362.0,86.1019,86.1183,86.0855,86.0855,16362.0
2017-12-06 14:55:00,104.97,104.98,104.96,104.97,5749.0,86.0937,86.1019,86.0855,86.0937,5749.0
2017-12-06 15:00:00,104.97,104.97,104.94,104.95,8034.0,86.0937,86.0937,86.0691,86.0773,8034.0
2017-12-06 15:05:00,104.95,104.98,104.95,104.98,4412.0,86.0773,86.1019,86.0773,86.1019,4412.0
2017-12-06 15:10:00,104.98,104.99,104.94,104.95,9306.0,86.1019,86.1101,86.0691,86.0773,9306.0
2017-12-06 15:15:00,104.94,104.98,104.93,104.95,15167.0,86.0691,86.1019,86.0609,86.0773,15167.0
2017-12-06 15:20:00,104.93,104.99,104.92,104.94,20287.0,86.0609,86.1101,86.0527,86.0691,20287.0
2017-12-06 15:25:00,104.94,104.95,104.91,104.92,68781.0,86.0691,86.0773,86.0445,86.0527,68781.0
2017-12-06 15:30:00,104.92,104.93,104.85,104.86,105200.0,86.0527,86.0609,85.9953,86.0035,105200.0
2017-12-06 15:35:00,104.85,104.88,104.82,104.83,102441.0,85.9953,86.0199,85.9707,85.9789,102441.0
2017-12-06 15:40:00,104.84,104.88,104.8,104.87,17235.0,85.9871,86.0199,85.9543,86.0117,17235.0
2017-12-06 15:45:00,104.88,104.92,104.87,104.88,7338.0,86.0199,86.0527,86.0117,86.0199,7338.0
2017-12-06 15:50:00,104.86,104.86,104.78,104.81,22134.0,86.0035,86.0035,85.9379,85.9625,22134.0
2017-12-06 15:55:00,104.83,104.84,104.76,104.82,211754.0,85.9789,85.9871,85.9215,85.9707,211754.0
2017-12-07 09:30:00,104.7,104.74,104.63,104.74,28869.0,85.8723,85.9051,85.8148,85.9051,28869.0
2017-12-07 09:35:00,104.69,104.76,104.69,104.72,5102.0,85.8641,85.9215,85.8641,85.8887,5102.0
2017-12-07 09:40:00,104.74,104.8,104.73,104.79,29218.0,85.9051,85.9543,85.8969,85.9461,29218.0
2017-12-07 09:45:00,104.81,104.9,104.81,104.85,9313.0,85.9625,86.0363,85.9625,85.9953,9313.0
2017-12-07 09:50:00,104.84,104.87,104.8,104.82,5542.0,85.9871,86.0117,85.9543,85.9707,5542.0
2017-12-07 09:55:00,104.82,104.87,104.8,104.87,7350.0,85.9707,86.0117,85.9543,86.0117,7350.0
2017-12-07 10:00:00,104.88,104.88,104.79,104.81,20547.0,86.0199,86.0199,85.9461,85.9625,20547.0
2017-12-07 10:05:00,104.81,104.85,104.8,104.81,4899.0,85.9625,85.9953,85.9543,85.9625,4899.0
2017-12-07 10:10:00,104.84,104.87,104.8,104.82,29717.0,85.9871,86.0117,85.9543,85.9707,29717.0
2017-12-07 10:15:00,104.81,104.87,104.77,104.81,12599.0,85.9625,86.0117,85.9297,85.9625,12599.0
2017-12-07 10:20:00,104.82,104.85,104.81,104.82,8842.0,85.9707,85.9953,85.9625,85.9707,8842.0
2017-12-07 10:25:00,104.82,104.88,104.82,104.84,3766.0,85.9707,86.0199,85.9707,85.9871,3766.0
2017-12-07 10:30:00,104.85,104.89,104.84,104.89,13961.0,85.9953,86.0281,85.9871,86.0281,13961.0
2017-12-07 10:35:00,104.9,104.93,104.88,104.92,9346.0,86.0363,86.0609,86.0199,86.0527,9346.0
2017-12-07 10:40:00,104.91,104.92,104.86,104.89,5016.0,86.0445,86.0527,86.0035,86.0281,5016.0
2017-12-07 10:45:00,104.88,104.92,104.87,104.91,3105.0,86.0199,86.0527,86.0117,86.0445,3105.0
2017-12-07 10:50:00,104.92,104.96,104.91,104.95,13436.0,86.0527,86.0855,86.0445,86.0773,13436.0
2017-12-07 10:55:00,104.95,104.98,104.93,104.96,10339.0,86.0773,86.1019,86.0609,86.0855,10339.0
2017-12-07 11:00:00,104.97,105.0,104.94,104.95,14307.0,86.0937,86.1183,86.0691,86.0773,14307.0
2017-12-07 11:05:00,104.95,104.96,104.88,104.88,11342.0,86.0773,86.0855,86.0199,86.0199,11342.0
2017-12-07 11:10:00,104.88,104.89,104.84,104.87,11094.0,86.0199,86.0281,85.9871,86.0117,11094.0
2017-12-07 11:15:00,104.86,104.88,104.84,104.87,7026.0,86.0035,86.0199,85.9871,86.0117,7026.0
2017-12-07 11:20:00,104.86,104.91,104.85,104.89,15381.0,86.0035,86.0445,85.9953,86.0281,15381.0
2017-12-07 11:25:00,104.91,104.98,104.9,104.98,5591.0,86.0445,86.1019,86.0363,86.1019,5591.0
2017-12-07 11:30:00,104.99,105.11,104.99,105.11,12356.0,86.1101,86.2085,86.1101,86.2085,12356.0
2017-12-07 11:35:00,105.12,105.12,105.1,105.11,3061.0,86.2167,86.2167,86.2003,86.2085,3061.0
2017-12-07 11:40:00,105.12,105.13,105.11,105.12,4325.0,86.2167,86.2249,86.2085,86.2167,4325.0
2017-12-07 11:45:00,105.12,105.12,105.07,105.09,6643.0,86.2167,86.2167,86.1757,86.1921,6643.0
2017-12-07 11:50:00,105.08,105.1,105.07,105.1,4573.0,86.1839,86.2003,86.1757,86.2003,4573.0
2017-12-07 11:55:00,105.1,105.15,105.1,105.14,2660.0,86.2003,86.2413,86.2003,86.2331,2660.0
2017-12-07 12:00:00,105.13,105.14,105.07,105.08,7581.0,86.2249,86.2331,86.1757,86.1839,7581.0
2017-12-07 12:05:00,105.08,105.1,105.06,105.08,26775.0,86.1839,86.2003,86.1675,86.1839,26775.0
2017-12-07 12:10:00,105.09,105.14,105.09,105.13,12155.0,86.1921,86.2331,86.1921,86.2249,12155.0
2017-12-07 12:15:00,105.13,105.15,105.1,105.14,3989.0,86.2249,86.2413,86.2003,86.2331,3989.0
2017-12-07 12:20:00,105.17,105.17,105.1,105.1,15984.0,86.2577,86.2577,86.2003,86.2003,15984.0
2017-12-07 12:25:00,105.11,105.12,105.1,105.11,7843.0,86.2085,86.2167,86.2003,86.2085,7843.0
2017-12-07 12:30:00,105.1,105.12,105.07,105.09,2878.0,86.2003,86.2167,86.1757,86.1921,2878.0
2017-12-07 12:35:00,105.09,105.12,105.08,105.1,28294.0,86.1921,86.2167,86.1839,86.2003,28294.0
2017-12-07 12:40:00,105.1,105.11,105.09,105.11,3191.0,86.2003,86.2085,86.1921,86.2085,3191.0
2017-12-07 12:45:00,105.11,105.11,105.06,105.11,2085.0,86.2085,86.2085,86.1675,86.2085,2085.0
2017-12-07 12:50:00,105.1,105.11,105.09,105.11,1396.0,86.2003,86.2085,86.1921,86.2085,1396.0
2017-12-07 12:55:00,105.11,105.14,105.1,105.14,2138.0,86.2085,86.2331,86.2003,86.2331,2138.0
2017-12-07 13:00:00,105.15,105.21,105.09,105.1,12694.0,86.2413,86.2905,86.1921,86.2003,12694.0
2017-12-07 13:05:00,105.11,105.11,105.08,105.09,7867.0,86.2085,86.2085,86.1839,86.1921,7867.0
2017-12-07 13:10:00,105.11,105.12,105.07,105.08,3329.0,86.2085,86.2167,86.1757,86.1839,3329.0
2017-12-07 13:15:00,105.06,105.09,105.05,105.09,10465.0,86.1675,86.1921,86.1593,86.1921,10465.0
2017-12-07 13:20:00,105.07,105.09,105.04,105.08,5630.0,86.1757,86.1921,86.1511,86.1839,5630.0
2017-12-07 13:25:00,105.1,105.15,105.1,105.14,2067.0,86.2003,86.2413,86.2003,86.2331,2067.0
2017-12-07 13:30:00,105.13,105.14,105.13,105.14,2002.0,86.2249,86.2331,86.2249,86.2331,2002.0
2017-12-07 13:35:00,105.14,105.18,105.14,105.16,20134.0,86.2331,86.2659,86.2331,86.2495,20134.0
2017-12-07 13:40:00,105.16,105.17,105.13,105.15,10299.0,86.2495,86.2577,86.2249,86.2413,10299.0
2017-12-07 13:45:00,105.14,105.16,105.1,105.11,8405.0,86.2331,86.2495,86.2003,86.2085,8405.0
2017-12-07 13:50:00,105.11,105.11,105.04,105.04,4058.0,86.2085,86.2085,86.1511,86.1511,4058.0
2017-12-07 13:55:00,105.09,105.11,105.08,105.1,10701.0,86.1921,86.2085,86.1839,86.2003,10701.0
2017-12-07 14:00:00,105.09,105.13,105.08,105.11,9792.0,86.1921,86.2249,86.1839,86.2085,9792.0
2017-12-07 14:05:00,105.11,105.13,105.1,105.12,7625.0,86.2085,86.2249,86.2003,86.2167,7625.0
2017-12-07 14:10:00,105.12,105.13,105.06,105.08,25891.0,86.2167,86.2249,86.1675,86.1839,25891.0
2017-12-07 14:15:00,105.08,105.11,105.06,105.09,11187.0,86.1839,86.2085,86.1675,86.1921,11187.0
2017-12-07 14:20:00,105.08,105.09,105.05,105.08,5271.0,86.1839,86.1921,86.1593,86.1839,5271.0
2017-12-07 14:25:00,105.07,105.09,105.04,105.04,7498.0,86.1757,86.1921,86.1511,86.1511,7498.0
2017-12-07 14:30:00,105.05,105.05,105.01,105.03,10341.0,86.1593,86.1593,86.1265,86.1429,10341.0
2017-12-07 14:35:00,105.02,105.03,104.99,104.99,18801.0,86.1347,86.1429,86.1101,86.1101,18801.0
2017-12-07 14:40:00,104.98,104.99,104.93,104.94,4366.0,86.1019,86.1101,86.0609,86.0691,4366.0
2017-12-07 14:45:00,104.94,104.97,104.89,104.97,19328.0,86.0691,86.0937,86.0281,86.0937,19328.0
2017-12-07 14:50:00,104.97,105.0,104.96,104.97,6637.0,86.0937,86.1183,86.0855,86.0937,6637.0
2017-12-07 14:55:00,104.97,105.0,104.96,104.99,11292.0,86.0937,86.1183,86.0855,86.1101,11292.0
2017-12-07 15:00:00,105.0,105.03,104.98,105.02,6354.0,86.1183,86.1429,86.1019,86.1347,6354.0
2017-12-07 15:05:00,105.02,105.02,104.95,104.96,10383.0,86.1347,86.1347,86.0773,86.0855,10383.0
2017-12-07 15:10:00,104.97,104.97,104.94,104.96,11058.0,86.0937,86.0937,86.0691,86.0855,11058.0
2017-12-07 15:15:00,104.97,105.0,104.97,104.97,15882.0,86.0937,86.1183,86.0937,86.0937,15882.0
2017-12-07 15:20:00,104.97,105.03,104.94,105.01,21960.0,86.0937,86.1429,86.0691,86.1265,21960.0
2017-12-07 15:25:00,105.02,105.06,105.01,105.02,15788.0,86.1347,86.1675,86.1265,86.1347,15788.0
2017-12-07 15:30:00,105.03,105.05,104.98,105.03,12386.0,86.1429,86.1593,86.1019,86.1429,12386.0
2017-12-07 15:35:00,105.02,105.06,105.02,105.05,9388.0,86.1347,86.1675,86.1347,86.1593,9388.0
2017-12-07 15:40:00,105.04,105.04,104.97,104.98,18981.0,86.1511,86.1511,86.0937,86.1019,18981.0
2017-12-07 15:45:00,104.98,104.98,104.93,104.93,15152.0,86.1019,86.1019,86.0609,86.0609,15152.0
2017-12-07 15:50:00,104.92,104.98,104.89,104.95,25985.0,86.0527,86.1019,86.0281,86.0773,25985.0
2017-12-07 15:55:00,104.95,105.03,104.95,105.01,19774.0,86.0773,86.1429,86.0773,86.1265,19774.0
2017-12-08 09:30:00,105.4,105.4,105.26,105.34,19505.0,86.4464,86.4464,86.3316,86.3972,19505.0
2017-12-08 09:35:00,105.34,105.35,105.26,105.27,8796.0,86.3972,86.4054,86.3316,86.3398,8796.0
2017-12-08 09:40:00,105.27,105.29,105.24,105.29,30996.0,86.3398,86.3562,86.3152,86.3562,30996.0
2017-12-08 09:45:00,105.29,105.3,105.22,105.24,5731.0,86.3562,86.3644,86.2987,86.3152,5731.0
2017-12-08 09:50:00,105.26,105.37,105.25,105.37,16617.0,86.3316,86.4218,86.3234,86.4218,16617.0
2017-12-08 09:55:00,105.36,105.39,105.34,105.38,5250.0,86.4136,86.4382,86.3972,86.43,5250.0
2017-12-08 10:00:00,105.34,105.36,105.3,105.3,3735.0,86.3972,86.4136,86.3644,86.3644,3735.0
2017-12-08 10:05:00,105.3,105.33,105.29,105.31,8790.0,86.3644,86.389,86.3562,86.3726,8790.0
2017-12-08 10:10:00,105.31,105.31,105.22,105.23,9097.0,86.3726,86.3726,86.2987,86.307,9097.0
2017-12-08 10:15:00,105.23,105.27,105.21,105.27,12912.0,86.307,86.3398,86.2905,86.3398,12912.0
2017-12-08 10:20:00,105.27,105.27,105.23,105.27,5531.0,86.3398,86.3398,86.307,86.3398,5531.0
2017-12-08 10:25:00,105.3,105.33,105.28,105.31,9365.0,86.3644,86.389,86.348,86.3726,9365.0
2017-12-08 10:30:00,105.32,105.37,105.32,105.35,3733.0,86.3808,86.4218,86.3808,86.4054,3733.0
2017-12-08 10:35:00,105.35,105.36,105.32,105.36,8911.0,86.4054,86.4136,86.3808,86.4136,8911.0
2017-12-08 10:40:00,105.38,105.42,105.35,105.41,15643.0,86.43,86.4628,86.4054,86.4546,15643.0
2017-12-08 10:45:00,105.41,105.42,105.35,105.39,4324.0,86.4546,86.4628,86.4054,86.4382,4324.0
2017-12-08 10:50:00,105.37,105.38,105.35,105.36,2168.0,86.4218,86.43,86.4054,86.4136,2168.0
2017-12-08 10:55:00,105.37,105.43,105.36,105.43,4948.0,86.4218,86.471,86.4136,86.471,4948.0
2017-12-08 11:00:00,105.44,105.46,105.44,105.45,8206.0,86.4792,86.4956,86.4792,86.4874,8206.0
2017-12-08 11:05:00,105.45,105.45,105.41,105.42,4148.0,86.4874,86.4874,86.4546,86.4628,4148.0
2017-12-08 11:10:00,105.42,105.42,105.39,105.39,2918.0,86.4628,86.4628,86.4382,86.4382,2918.0
2017-12-08 11:15:00,105.4,105.45,105.4,105.45,8995.0,86.4464,86.4874,86.4464,86.4874,8995.0
2017-12-08 11:20:00,105.44,105.46,105.42,105.45,6967.0,86.4792,86.4956,86.4628,86.4874,6967.0
2017-12-08 11:25:00,105.45,105.45,105.36,105.38,15050.0,86.4874,86.4874,86.4136,86.43,15050.0
2017-12-08 11:30:00,105.41,105.42,105.38,105.39,4612.0,86.4546,86.4628,86.43,86.4382,4612.0
2017-12-08 11:35:00,105.37,105.43,105.37,105.43,3059.0,86.4218,86.471,86.4218,86.471,3059.0
2017-12-08 11:40:00,105.44,105.48,105.44,105.46,4118.0,86.4792,86.512,86.4792,86.4956,4118.0
2017-12-08 11:45:00,105.48,105.48,105.44,105.48,30584.0,86.512,86.512,86.4792,86.512,30584.0
2017-12-08 11:50:00,105.48,105.5,105.44,105.45,4983.0,86.512,86.5284,86.4792,86.4874,4983.0
2017-12-08 11:55:00,105.45,105.45,105.43,105.44,4466.0,86.4874,86.4874,86.471,86.4792,4466.0
2017-12-08 12:00:00,105.44,105.46,105.43,105.46,7179.0,86.4792,86.4956,86.471,86.4956,7179.0
2017-12-08 12:05:00,105.45,105.5,105.45,105.5,3758.0,86.4874,86.5284,86.4874,86.5284,3758.0
2017-12-08 12:10:00,105.49,105.52,105.48,105.52,6029.0,86.5202,86.5448,86.512,86.5448,6029.0
2017-12-08 12:15:00,105.52,105.53,105.51,105.53,2960.0,86.5448,86.553,86.5366,86.553,2960.0
2017-12-08 12:20:00,105.52,105.53,105.5,105.52,7691.0,86.5448,86.553,86.5284,86.5448,7691.0
2017-12-08 12:25:00,105.53,105.58,105.52,105.56,4767.0,86.553,86.594,86.5448,86.5776,4767.0
2017-12-08 12:30:00,105.55,105.6,105.55,105.58,10706.0,86.5694,86.6104,86.5694,86.594,10706.0
2017-12-08 12:35:00,105.59,105.6,105.59,105.59,1864.0,86.6022,86.6104,86.6022,86.6022,1864.0
2017-12-08 12:40:00,105.59,105.59,105.58,105.59,1458.0,86.6022,86.6022,86.594,86.6022,1458.0
2017-12-08 12:45:00,105.58,105.6,105.57,105.58,3431.0,86.594,86.6104,86.5858,86.594,3431.0
2017-12-08 12:50:00,105.58,105.6,105.58,105.59,2010.0,86.594,86.6104,86.594,86.6022,2010.0
2017-12-08 12:55:00,105.58,105.58,105.55,105.55,3059.0,86.594,86.594,86.5694,86.5694,3059.0
2017-12-08 13:00:00,105.56,105.56,105.54,105.56,4626.0,86.5776,86.5776,86.5612,86.5776,4626.0
2017-12-08 13:05:00,105.57,105.58,105.57,105.58,3471.0,86.5858,86.594,86.5858,86.594,3471.0
2017-12-08 13:10:00,105.59,105.6,105.58,105.58,1397.0,86.6022,86.6104,86.594,86.594,1397.0
2017-12-08 13:15:00,105.57,105.62,105.56,105.62,3533.0,86.5858,86.6268,86.5776,86.6268,3533.0
2017-12-08 13:20:00,105.62,105.64,105.6,105.62,3940.0,86.6268,86.6432,86.6104,86.6268,3940.0
2017-12-08 13:25:00,105.61,105.62,105.6,105.61,3292.0,86.6186,86.6268,86.6104,86.6186,3292.0
2017-12-08 13:30:00,105.61,105.61,105.59,105.59,4526.0,86.6186,86.6186,86.6022,86.6022,4526.0
2017-12-08 13:35:00,105.59,105.61,105.57,105.61,2367.0,86.6022,86.6186,86.5858,86.6186,2367.0
2017-12-08 13:40:00,105.6,105.61,105.58,105.6,3968.0,86.6104,86.6186,86.594,86.6104,3968.0
2017-12-08 13:45:00,105.6,105.6,105.56,105.57,4302.0,86.6104,86.6104,86.5776,86.5858,4302.0
2017-12-08 13:50:00,105.57,105.58,105.56,105.57,10619.0,86.5858,86.594,86.5776,86.5858,10619.0
2017-12-08 13:55:00,105.58,105.6,105.57,105.6,17828.0,86.594,86.6104,86.5858,86.6104,17828.0
2017-12-08 14:00:00,105.6,105.61,105.58,105.61,32120.0,86.6104,86.6186,86.594,86.6186,32120.0
2017-12-08 14:05:00,105.6,105.61,105.58,105.61,9476.0,86.6104,86.6186,86.594,86.6186,9476.0
2017-12-08 14:10:00,105.61,105.61,105.54,105.55,4050.0,86.6186,86.6186,86.5612,86.5694,4050.0
2017-12-08 14:15:00,105.55,105.56,105.53,105.55,2492.0,86.5694,86.5776,86.553,86.5694,2492.0
2017-12-08 14:20:00,105.56,105.56,105.52,105.54,27230.0,86.5776,86.5776,86.5448,86.5612,27230.0
2017-12-08 14:25:00,105.55,105.58,105.54,105.56,56742.0,86.5694,86.594,86.5612,86.5776,56742.0
2017-12-08 14:30:00,105.55,105.56,105.5,105.56,9214.0,86.5694,86.5776,86.5284,86.5776,9214.0
2017-12-08 14:35:00,105.56,105.57,105.54,105.57,3651.0,86.5776,86.5858,86.5612,86.5858,3651.0
2017-12-08 14:40:00,105.57,105.58,105.55,105.56,9685.0,86.5858,86.594,86.5694,86.5776,9685.0
2017-12-08 14:45:00,105.55,105.57,105.54,105.56,3369.0,86.5694,86.5858,86.5612,86.5776,3369.0
2017-12-08 14:50:00,105.55,105.6,105.53,105.59,22638.0,86.5694,86.6104,86.553,86.6022,22638.0
2017-12-08 14:55:00,105.58,105.58,105.54,105.56,16533.0,86.594,86.594,86.5612,86.5776,16533.0
2017-12-08 15:00:00,105.57,105.6,105.57,105.59,12733.0,86.5858,86.6104,86.5858,86.6022,12733.0
2017-12-08 15:05:00,105.59,105.6,105.57,105.6,11980.0,86.6022,86.6104,86.5858,86.6104,11980.0
2017-12-08 15:10:00,105.6,105.63,105.59,105.63,6920.0,86.6104,86.635,86.6022,86.635,6920.0
2017-12-08 15:15:00,105.61,105.61,105.55,105.59,14665.0,86.6186,86.6186,86.5694,86.6022,14665.0
2017-12-08 15:20:00,105.58,105.62,105.57,105.62,5862.0,86.594,86.6268,86.5858,86.6268,5862.0
2017-12-08 15:25:00,105.63,105.64,105.6,105.63,9716.0,86.635,86.6432,86.6104,86.635,9716.0
2017-12-08 15:30:00,105.63,105.65,105.62,105.63,6859.0,86.635,86.6514,86.6268,86.635,6859.0
2017-12-08 15:35:00,105.63,105.66,105.6,105.61,10291.0,86.635,86.6596,86.6104,86.6186,10291.0
2017-12-08 15:40:00,105.61,105.66,105.6,105.63,42414.0,86.6186,86.6596,86.6104,86.635,42414.0
2017-12-08 15:45:00,105.62,105.64,105.58,105.6,28664.0,86.6268,86.6432,86.594,86.6104,28664.0
2017-12-08 15:50:00,105.6,105.67,105.6,105.66,20951.0,86.6104,86.6678,86.6104,86.6596,20951.0
2017-12-08 15:55:00,105.67,105.75,105.64,105.75,24823.0,86.6678,86.7334,86.6432,86.7334,24823.0
2017-12-11 09:30:00,105.79,105.83,105.72,105.75,75051.0,86.7662,86.7991,86.7088,86.7334,75051.0
2017-12-11 09:35:00,105.75,105.75,105.65,105.66,11478.0,86.7334,86.7334,86.6514,86.6596,11478.0
2017-12-11 09:40:00,105.66,105.79,105.66,105.79,18749.0,86.6596,86.7662,86.6596,86.7662,18749.0
2017-12-11 09:45:00,105.79,105.84,105.78,105.83,5339.0,86.7662,86.8073,86.758,86.7991,5339.0
2017-12-11 09:50:00,105.83,105.89,105.81,105.89,7442.0,86.7991,86.8483,86.7827,86.8483,7442.0
2017-12-11 09:55:00,105.89,105.95,105.86,105.95,5050.0,86.8483,86.8975,86.8237,86.8975,5050.0
2017-12-11 10:00:00,105.97,106.01,105.97,105.99,16562.0,86.9139,86.9467,86.9139,86.9303,16562.0
2017-12-11 10:05:00,105.98,105.99,105.92,105.99,16925.0,86.9221,86.9303,86.8729,86.9303,16925.0
2017-12-11 10:10:00,105.98,105.98,105.92,105.93,27171.0,86.9221,86.9221,86.8729,86.8811,27171.0
2017-12-11 10:15:00,105.93,105.94,105.84,105.84,12364.0,86.8811,86.8893,86.8073,86.8073,12364.0
2017-12-11 10:20:00,105.84,105.84,105.81,105.82,8017.0,86.8073,86.8073,86.7827,86.7909,8017.0
2017-12-11 10:25:00,105.83,105.85,105.8,105.8,43822.0,86.7991,86.8155,86.7745,86.7745,43822.0
2017-12-11 10:30:00,105.8,105.84,105.79,105.84,3711.0,86.7745,86.8073,86.7662,86.8073,3711.0
2017-12-11 10:35:00,105.84,105.9,105.83,105.89,21367.0,86.8073,86.8565,86.7991,86.8483,21367.0
2017-12-11 10:40:00,105.89,105.92,105.89,105.9,2098.0,86.8483,86.8729,86.8483,86.8565,2098.0
2017-12-11 10:45:00,105.9,105.92,105.89,105.92,2854.0,86.8565,86.8729,86.8483,86.8729,2854.0
2017-12-11 10:50:00,105.9,105.91,105.89,105.9,2712.0,86.8565,86.8647,86.8483,86.8565,2712.0
2017-12-11 10:55:00,105.91,105.92,105.81,105.82,5633.0,86.8647,86.8729,86.7827,86.7909,5633.0
2017-12-11 11:00:00,105.81,105.82,105.78,105.8,7441.0,86.7827,86.7909,86.758,86.7745,7441.0
2017-12-11 11:05:00,105.8,105.81,105.77,105.78,3816.0,86.7745,86.7827,86.7498,86.758,3816.0
2017-12-11 11:10:00,105.79,105.8,105.77,105.79,5069.0,86.7662,86.7745,86.7498,86.7662,5069.0
2017-12-11 11:15:00,105.79,105.85,105.79,105.84,7321.0,86.7662,86.8155,86.7662,86.8073,7321.0
2017-12-11 11:20:00,105.85,105.86,105.83,105.83,3891.0,86.8155,86.8237,86.7991,86.7991,3891.0
2017-12-11 11:25:00,105.84,105.88,105.83,105.88,12160.0,86.8073,86.8401,86.7991,86.8401,12160.0
2017-12-11 11:30:00,105.87,105.88,105.84,105.88,3587.0,86.8319,86.8401,86.8073,86.8401,3587.0
2017-12-11 11:35:00,105.88,105.89,105.87,105.88,9171.0,86.8401,86.8483,86.8319,86.8401,9171.0
2017-12-11 11:40:00,105.89,105.89,105.85,105.85,3766.0,86.8483,86.8483,86.8155,86.8155,3766.0
2017-12-11 11:45:00,105.85,105.85,105.82,105.82,2129.0,86.8155,86.8155,86.7909,86.7909,2129.0
2017-12-11 11:50:00,105.83,105.87,105.83,105.85,9153.0,86.7991,86.8319,86.7991,86.8155,9153.0
2017-12-11 11:55:00,105.85,105.86,105.81,105.82,4457.0,86.8155,86.8237,86.7827,86.7909,4457.0
2017-12-11 12:00:00,105.83,105.83,105.82,105.83,3016.0,86.7991,86.7991,86.7909,86.7991,3016.0
2017-12-11 12:05:00,105.84,105.86,105.83,105.85,2369.0,86.8073,86.8237,86.7991,86.8155,2369.0
2017-12-11 12:10:00,105.86,105.87,105.85,105.86,8499.0,86.8237,86.8319,86.8155,86.8237,8499.0
2017-12-11 12:15:00,105.85,105.85,105.83,105.84,5437.0,86.8155,86.8155,86.7991,86.8073,5437.0
2017-12-11 12:20:00,105.83,105.84,105.82,105.83,5071.0,86.7991,86.8073,86.7909,86.7991,5071.0
2017-12-11 12:25:00,105.84,105.84,105.82,105.84,2336.0,86.8073,86.8073,86.7909,86.8073,2336.0
2017-12-11 12:30:00,105.86,105.86,105.84,105.85,3497.0,86.8237,86.8237,86.8073,86.8155,3497.0
2017-12-11 12:35:00,105.85,105.87,105.85,105.87,5066.0,86.8155,86.8319,86.8155,86.8319,5066.0
2017-12-11 12:40:00,105.86,105.89,105.86,105.88,11477.0,86.8237,86.8483,86.8237,86.8401,11477.0
2017-12-11 12:45:00,105.89,105.9,105.84,105.84,19920.0,86.8483,86.8565,86.8073,86.8073,19920.0
2017-12-11 12:50:00,105.85,105.87,105.83,105.87,8537.0,86.8155,86.8319,86.7991,86.8319,8537.0
2017-12-11 12:55:00,105.87,105.89,105.86,105.87,4250.0,86.8319,86.8483,86.8237,86.8319,4250.0
2017-12-11 13:00:00,105.87,105.88,105.86,105.88,3645.0,86.8319,86.8401,86.8237,86.8401,3645.0
2017-12-11 13:05:00,105.88,105.94,105.87,105.93,3125.0,86.8401,86.8893,86.8319,86.8811,3125.0
2017-12-11 13:10:00,105.94,105.96,105.91,105.92,6848.0,86.8893,86.9057,86.8647,86.8729,6848.0
2017-12-11 13:15:00,105.92,105.94,105.91,105.94,2417.0,86.8729,86.8893,86.8647,86.8893,2417.0
2017-12-11 13:20:00,105.93,105.93,105.9,105.92,2685.0,86.8811,86.8811,86.8565,86.8729,2685.0
2017-12-11 13:25:00,105.91,105.92,105.89,105.9,1537.0,86.8647,86.8729,86.8483,86.8565,1537.0
2017-12-11 13:30:00,105.9,105.92,105.89,105.91,17900.0,86.8565,86.8729,86.8483,86.8647,17900.0
2017-12-11 13:35:00,105.92,105.93,105.9,105.92,26313.0,86.8729,86.8811,86.8565,86.8729,26313.0
2017-12-11 13:40:00,105.91,105.92,105.89,105.92,23581.0,86.8647,86.8729,86.8483,86.8729,23581.0
2017-12-11 13:45:00,105.93,105.94,105.91,105.93,3881.0,86.8811,86.8893,86.8647,86.8811,3881.0
2017-12-11 13:50:00,105.91,105.93,105.9,105.93,5117.0,86.8647,86.8811,86.8565,86.8811,5117.0
2017-12-11 13:55:00,105.92,105.96,105.92,105.94,20835.0,86.8729,86.9057,86.8729,86.8893,20835.0
2017-12-11 14:00:00,105.94,105.96,105.93,105.95,2133.0,86.8893,86.9057,86.8811,86.8975,2133.0
2017-12-11 14:05:00,105.94,105.95,105.91,105.94,14592.0,86.8893,86.8975,86.8647,86.8893,14592.0
2017-12-11 14:10:00,105.94,105.95,105.92,105.95,8637.0,86.8893,86.8975,86.8729,86.8975,8637.0
2017-12-11 14:15:00,105.95,105.95,105.92,105.92,4663.0,86.8975,86.8975,86.8729,86.8729,4663.0
2017-12-11 14:20:00,105.93,105.95,105.92,105.95,4977.0,86.8811,86.8975,86.8729,86.8975,4977.0
2017-12-11 14:25:00,105.94,105.96,105.92,105.93,5261.0,86.8893,86.9057,86.8729,86.8811,5261.0
2017-12-11 14:30:00,105.93,105.93,105.91,105.92,22072.0,86.8811,86.8811,86.8647,86.8729,22072.0
2017-12-11 14:35:00,105.92,105.92,105.89,105.9,6465.0,86.8729,86.8729,86.8483,86.8565,6465.0
2017-12-11 14:40:00,105.89,105.92,105.89,105.89,67884.0,86.8483,86.8729,86.8483,86.8483,67884.0
2017-12-11 14:45:00,105.92,105.92,105.9,105.92,3491.0,86.8729,86.8729,86.8565,86.8729,3491.0
2017-12-11 14:50:00,105.9,105.93,105.89,105.92,129168.0,86.8565,86.8811,86.8483,86.8729,129168.0
2017-12-11 14:55:00,105.91,105.92,105.91,105.92,3087.0,86.8647,86.8729,86.8647,86.8729,3087.0
2017-12-11 15:00:00,105.92,105.94,105.9,105.94,4515.0,86.8729,86.8893,86.8565,86.8893,4515.0
2017-12-11 15:05:00,105.93,105.93,105.9,105.9,4073.0,86.8811,86.8811,86.8565,86.8565,4073.0
2017-12-11 15:10:00,105.91,105.94,105.89,105.94,11928.0,86.8647,86.8893,86.8483,86.8893,11928.0
2017-12-11 15:15:00,105.95,105.95,105.88,105.89,14088.0,86.8975,86.8975,86.8401,86.8483,14088.0
2017-12-11 15:20:00,105.89,105.89,105.86,105.88,14238.0,86.8483,86.8483,86.8237,86.8401,14238.0
2017-12-11 15:25:00,105.87,105.88,105.85,105.86,19154.0,86.8319,86.8401,86.8155,86.8237,19154.0
2017-12-11 15:30:00,105.86,105.88,105.84,105.87,13830.0,86.8237,86.8401,86.8073,86.8319,13830.0
2017-12-11 15:35:00,105.87,105.89,105.87,105.89,24271.0,86.8319,86.8483,86.8319,86.8483,24271.0
2017-12-11 15:40:00,105.89,105.9,105.88,105.89,18244.0,86.8483,86.8565,86.8401,86.8483,18244.0
2017-12-11 15:45:00,105.89,105.96,105.89,105.96,13196.0,86.8483,86.9057,86.8483,86.9057,13196.0
2017-12-11 15:50:00,105.96,106.0,105.94,105.99,32524.0,86.9057,86.9385,86.8893,86.9303,32524.0
2017-12-11 15:55:00,105.99,106.05,105.99,106.03,14455.0,86.9303,86.9795,86.9303,86.9631,14455.0
2017-12-12 09:30:00,106.15,106.25,106.11,106.18,59150.0,87.0615,87.1435,87.0287,87.0861,59150.0
2017-12-12 09:35:00,106.17,106.21,106.15,106.17,7035.0,87.0779,87.1107,87.0615,87.0779,7035.0
2017-12-12 09:40:00,106.18,106.22,106.16,106.18,18962.0,87.0861,87.1189,87.0697,87.0861,18962.0
2017-12-12 09:45:00,106.17,106.22,106.17,106.17,11147.0,87.0779,87.1189,87.0779,87.0779,11147.0
2017-12-12 09:50:00,106.17,106.18,106.14,106.14,4580.0,87.0779,87.0861,87.0533,87.0533,4580.0
2017-12-12 09:55:00,106.18,106.21,106.16,106.21,5076.0,87.0861,87.1107,87.0697,87.1107,5076.0
2017-12-12 10:00:00,106.22,106.23,106.2,106.21,11212.0,87.1189,87.1271,87.1025,87.1107,11212.0
2017-12-12 10:05:00,106.19,106.24,106.18,106.23,16117.0,87.0943,87.1353,87.0861,87.1271,16117.0
2017-12-12 10:10:00,106.21,106.26,106.2,106.24,5715.0,87.1107,87.1517,87.1025,87.1353,5715.0
2017-12-12 10:15:00,106.23,106.3,106.22,106.3,7369.0,87.1271,87.1845,87.1189,87.1845,7369.0
2017-12-12 10:20:00,106.3,106.33,106.3,106.3,9335.0,87.1845,87.2091,87.1845,87.1845,9335.0
2017-12-12 10:25:00,106.31,106.31,106.29,106.3,8679.0,87.1927,87.1927,87.1763,87.1845,8679.0
2017-12-12 10:30:00,106.3,106.34,106.26,106.33,6438.0,87.1845,87.2173,87.1517,87.2091,6438.0
2017-12-12 10:35:00,106.33,106.33,106.29,106.29,5291.0,87.2091,87.2091,87.1763,87.1763,5291.0
2017-12-12 10:40:00,106.3,106.32,106.29,106.31,6803.0,87.1845,87.2009,87.1763,87.1927,6803.0
2017-12-12 10:45:00,106.32,106.34,106.31,106.33,76776.0,87.2009,87.2173,87.1927,87.2091,76776.0
2017-12-12 10:50:00,106.33,106.34,106.32,106.33,2297.0,87.2091,87.2173,87.2009,87.2091,2297.0
2017-12-12 10:55:00,106.33,106.36,106.29,106.3,4585.0,87.2091,87.2337,87.1763,87.1845,4585.0
2017-12-12 11:00:00,106.31,106.32,106.27,106.27,17389.0,87.1927,87.2009,87.1599,87.1599,17389.0
2017-12-12 11:05:00,106.27,106.29,106.26,106.29,13765.0,87.1599,87.1763,87.1517,87.1763,13765.0
2017-12-12 11:10:00,106.29,106.31,106.28,106.31,12526.0,87.1763,87.1927,87.1681,87.1927,12526.0
2017-12-12 11:15:00,106.3,106.33,106.3,106.33,3929.0,87.1845,87.2091,87.1845,87.2091,3929.0
2017-12-12 11:20:00,106.32,106.33,106.27,106.32,10003.0,87.2009,87.2091,87.1599,87.2009,10003.0
2017-12-12 11:25:00,106.33,106.4,106.32,106.37,5560.0,87.2091,87.2666,87.2009,87.242,5560.0
2017-12-12 11:30:00,106.39,106.46,106.39,106.46,8272.0,87.2584,87.3158,87.2584,87.3158,8272.0
2017-12-12 11:35:00,106.46,106.48,106.4,106.42,6841.0,87.3158,87.3322,87.2666,87.283,6841.0
2017-12-12 11:40:00,106.43,106.46,106.42,106.46,2872.0,87.2912,87.3158,87.283,87.3158,2872.0
2017-12-12 11:45:00,106.47,106.47,106.42,106.43,3809.0,87.324,87.324,87.283,87.2912,3809.0
2017-12-12 11:50:00,106.43,106.44,106.4,106.43,6936.0,87.2912,87.2994,87.2666,87.2912,6936.0
2017-12-12 11:55:00,106.42,106.44,106.42,106.44,1003.0,87.283,87.2994,87.283,87.2994,1003.0
2017-12-12 12:00:00,106.42,106.46,106.42,106.44,4438.0,87.283,87.3158,87.283,87.2994,4438.0
2017-12-12 12:05:00,106.45,106.48,106.42,106.48,3572.0,87.3076,87.3322,87.283,87.3322,3572.0
2017-12-12 12:10:00,106.47,106.51,106.46,106.51,5511.0,87.324,87.3568,87.3158,87.3568,5511.0
2017-12-12 12:15:00,106.51,106.53,106.5,106.51,9748.0,87.3568,87.3732,87.3486,87.3568,9748.0
2017-12-12 12:20:00,106.51,106.54,106.49,106.52,10553.0,87.3568,87.3814,87.3404,87.365,10553.0
2017-12-12 12:25:00,106.51,106.52,106.37,106.4,9022.0,87.3568,87.365,87.242,87.2666,9022.0
2017-12-12 12:30:00,106.4,106.5,106.39,106.47,6562.0,87.2666,87.3486,87.2584,87.324,6562.0
2017-12-12 12:35:00,106.45,106.48,106.44,106.44,11414.0,87.3076,87.3322,87.2994,87.2994,11414.0
2017-12-12 12:40:00,106.44,106.47,106.43,106.43,7247.0,87.2994,87.324,87.2912,87.2912,7247.0
2017-12-12 12:45:00,106.44,106.46,106.44,106.45,4310.0,87.2994,87.3158,87.2994,87.3076,4310.0
2017-12-12 12:50:00,106.43,106.5,106.43,106.5,3042.0,87.2912,87.3486,87.2912,87.3486,3042.0
2017-12-12 12:55:00,106.5,106.52,106.5,106.52,3554.0,87.3486,87.365,87.3486,87.365,3554.0
2017-12-12 13:00:00,106.51,106.52,106.48,106.49,3152.0,87.3568,87.365,87.3322,87.3404,3152.0
2017-12-12 13:05:00,106.51,106.53,106.5,106.52,1665.0,87.3568,87.3732,87.3486,87.365,1665.0
2017-12-12 13:10:00,106.52,106.54,106.52,106.53,3139.0,87.365,87.3814,87.365,87.3732,3139.0
2017-12-12 13:15:00,106.52,106.54,106.51,106.53,6238.0,87.365,87.3814,87.3568,87.3732,6238.0
2017-12-12 13:20:00,106.54,106.54,106.5,106.5,1989.0,87.3814,87.3814,87.3486,87.3486,1989.0
2017-12-12 13:25:00,106.51,106.53,106.5,106.52,3334.0,87.3568,87.3732,87.3486,87.365,3334.0
2017-12-12 13:30:00,106.52,106.53,106.5,106.51,15815.0,87.365,87.3732,87.3486,87.3568,15815.0
2017-12-12 13:35:00,106.49,106.54,106.49,106.54,11405.0,87.3404,87.3814,87.3404,87.3814,11405.0
2017-12-12 13:40:00,106.54,106.57,106.53,106.57,6727.0,87.3814,87.406,87.3732,87.406,6727.0
2017-12-12 13:45:00,106.57,106.57,106.49,106.51,18060.0,87.406,87.406,87.3404,87.3568,18060.0
2017-12-12 13:50:00,106.51,106.54,106.5,106.52,1357.0,87.3568,87.3814,87.3486,87.365,1357.0
2017-12-12 13:55:00,106.52,106.53,106.5,106.53,8033.0,87.365,87.3732,87.3486,87.3732,8033.0
2017-12-12 14:00:00,106.49,106.54,106.48,106.54,2634.0,87.3404,87.3814,87.3322,87.3814,2634.0
2017-12-12 14:05:00,106.53,106.56,106.53,106.55,7618.0,87.3732,87.3978,87.3732,87.3896,7618.0
2017-12-12 14:10:00,106.55,106.57,106.54,106.55,5979.0,87.3896,87.406,87.3814,87.3896,5979.0
2017-12-12 14:15:00,106.56,106.6,106.56,106.59,5576.0,87.3978,87.4306,87.3978,87.4224,5576.0
2017-12-12 14:20:00,106.58,106.6,106.56,106.56,8687.0,87.4142,87.4306,87.3978,87.3978,8687.0
2017-12-12 14:25:00,106.56,106.6,106.56,106.59,15884.0,87.3978,87.4306,87.3978,87.4224,15884.0
2017-12-12 14:30:00,106.6,106.6,106.58,106.59,6824.0,87.4306,87.4306,87.4142,87.4224,6824.0
2017-12-12 14:35:00,106.59,106.6,106.55,106.56,7412.0,87.4224,87.4306,87.3896,87.3978,7412.0
2017-12-12 14:40:00,106.56,106.56,106.52,106.54,62705.0,87.3978,87.3978,87.365,87.3814,62705.0
2017-12-12 14:45:00,106.53,106.54,106.5,106.53,9043.0,87.3732,87.3814,87.3486,87.3732,9043.0
2017-12-12 14:50:00,106.54,106.57,106.54,106.56,5856.0,87.3814,87.406,87.3814,87.3978,5856.0
2017-12-12 14:55:00,106.56,106.57,106.53,106.56,8994.0,87.3978,87.406,87.3732,87.3978,8994.0
2017-12-12 15:00:00,106.56,106.56,106.5,106.51,10094.0,87.3978,87.3978,87.3486,87.3568,10094.0
2017-12-12 15:05:00,106.5,106.52,106.5,106.5,11937.0,87.3486,87.365,87.3486,87.3486,11937.0
2017-12-12 15:10:00,106.5,106.52,106.49,106.51,8568.0,87.3486,87.365,87.3404,87.3568,8568.0
2017-12-12 15:15:00,106.52,106.53,106.5,106.51,18531.0,87.365,87.3732,87.3486,87.3568,18531.0
2017-12-12 15:20:00,106.53,106.56,106.53,106.55,339141.0,87.3732,87.3978,87.3732,87.3896,339141.0
2017-12-12 15:25:00,106.55,106.57,106.53,106.57,20764.0,87.3896,87.406,87.3732,87.406,20764.0
2017-12-12 15:30:00,106.57,106.58,106.53,106.54,17526.0,87.406,87.4142,87.3732,87.3814,17526.0
2017-12-12 15:35:00,106.54,106.55,106.48,106.51,80051.0,87.3814,87.3896,87.3322,87.3568,80051.0
2017-12-12 15:40:00,106.49,106.5,106.44,106.47,46277.0,87.3404,87.3486,87.2994,87.324,46277.0
2017-12-12 15:45:00,106.46,106.49,106.42,106.45,34265.0,87.3158,87.3404,87.283,87.3076,34265.0
2017-12-12 15:50:00,106.44,106.44,106.38,106.39,9776.0,87.2994,87.2994,87.2502,87.2584,9776.0
2017-12-12 15:55:00,106.4,106.44,106.35,106.39,31563.0,87.2666,87.2994,87.2255,87.2584,31563.0
2017-12-13 09:30:00,106.42,106.46,106.33,106.35,32028.0,87.283,87.3158,87.2091,87.2255,32028.0
2017-12-13 09:35:00,106.36,106.45,106.36,106.45,6574.0,87.2337,87.3076,87.2337,87.3076,6574.0
2017-12-13 09:40:00,106.47,106.48,106.4,106.41,30560.0,87.324,87.3322,87.2666,87.2748,30560.0
2017-12-13 09:45:00,106.41,106.45,106.4,106.42,6550.0,87.2748,87.3076,87.2666,87.283,6550.0
2017-12-13 09:50:00,106.41,106.47,106.4,106.45,13909.0,87.2748,87.324,87.2666,87.3076,13909.0
2017-12-13 09:55:00,106.46,106.49,106.45,106.49,4515.0,87.3158,87.3404,87.3076,87.3404,4515.0
2017-12-13 10:00:00,106.49,106.53,106.46,106.48,25816.0,87.3404,87.3732,87.3158,87.3322,25816.0
2017-12-13 10:05:00,106.48,106.48,106.42,106.45,32798.0,87.3322,87.3322,87.283,87.3076,32798.0
2017-12-13 10:10:00,106.45,106.48,106.4,106.48,7161.0,87.3076,87.3322,87.2666,87.3322,7161.0
2017-12-13 10:15:00,106.46,106.47,106.44,106.47,4014.0,87.3158,87.324,87.2994,87.324,4014.0
2017-12-13 10:20:00,106.48,106.49,106.45,106.48,3895.0,87.3322,87.3404,87.3076,87.3322,3895.0
2017-12-13 10:25:00,106.48,106.53,106.48,106.5,7026.0,87.3322,87.3732,87.3322,87.3486,7026.0
2017-12-13 10:30:00,106.52,106.53,106.5,106.52,2803.0,87.365,87.3732,87.3486,87.365,2803.0
2017-12-13 10:35:00,106.52,106.54,106.5,106.53,6024.0,87.365,87.3814,87.3486,87.3732,6024.0
2017-12-13 10:40:00,106.53,106.55,106.52,106.52,9334.0,87.3732,87.3896,87.365,87.365,9334.0
2017-12-13 10:45:00,106.5,106.53,106.44,106.47,2995.0,87.3486,87.3732,87.2994,87.324,2995.0
2017-12-13 10:50:00,106.47,106.51,106.46,106.5,4932.0,87.324,87.3568,87.3158,87.3486,4932.0
2017-12-13 10:55:00,106.51,106.52,106.5,106.51,1501.0,87.3568,87.365,87.3486,87.3568,1501.0
2017-12-13 11:00:00,106.51,106.51,106.47,106.51,5171.0,87.3568,87.3568,87.324,87.3568,5171.0
2017-12-13 11:05:00,106.5,106.52,106.49,106.5,9729.0,87.3486,87.365,87.3404,87.3486,9729.0
2017-12-13 11:10:00,106.5,106.53,106.49,106.5,13988.0,87.3486,87.3732,87.3404,87.3486,13988.0
2017-12-13 11:15:00,106.49,106.5,106.49,106.5,2261.0,87.3404,87.3486,87.3404,87.3486,2261.0
2017-12-13 11:20:00,106.48,106.54,106.48,106.53,2540.0,87.3322,87.3814,87.3322,87.3732,2540.0
2017-12-13 11:25:00,106.54,106.55,106.5,106.54,7155.0,87.3814,87.3896,87.3486,87.3814,7155.0
2017-12-13 11:30:00,106.54,106.58,106.54,106.57,9344.0,87.3814,87.4142,87.3814,87.406,9344.0
2017-12-13 11:35:00,106.56,106.57,106.52,106.54,5131.0,87.3978,87.406,87.365,87.3814,5131.0
2017-12-13 11:40:00,106.54,106.54,106.51,106.51,7795.0,87.3814,87.3814,87.3568,87.3568,7795.0
2017-12-13 11:45:00,106.52,106.6,106.51,106.6,7389.0,87.365,87.4306,87.3568,87.4306,7389.0
2017-12-13 11:50:00,106.6,106.61,106.56,106.61,16569.0,87.4306,87.4388,87.3978,87.4388,16569.0
2017-12-13 11:55:00,106.62,106.63,106.6,106.63,5952.0,87.447,87.4552,87.4306,87.4552,5952.0
2017-12-13 12:00:00,106.58,106.58,106.48,106.48,15902.0,87.4142,87.4142,87.3322,87.3322,15902.0
2017-12-13 12:05:00,106.47,106.52,106.46,106.51,10569.0,87.324,87.365,87.3158,87.3568,10569.0
2017-12-13 12:10:00,106.51,106.54,106.47,106.49,13210.0,87.3568,87.3814,87.324,87.3404,13210.0
2017-12-13 12:15:00,106.48,106.49,106.45,106.48,4209.0,87.3322,87.3404,87.3076,87.3322,4209.0
2017-12-13 12:20:00,106.48,106.51,106.48,106.51,22247.0,87.3322,87.3568,87.3322,87.3568,22247.0
2017-12-13 12:25:00,106.51,106.51,106.48,106.5,2679.0,87.3568,87.3568,87.3322,87.3486,2679.0
2017-12-13 12:30:00,106.5,106.5,106.49,106.49,2348.0,87.3486,87.3486,87.3404,87.3404,2348.0
2017-12-13 12:35:00,106.49,106.5,106.41,106.42,5757.0,87.3404,87.3486,87.2748,87.283,5757.0
2017-12-13 12:40:00,106.42,106.44,106.41,106.41,5584.0,87.283,87.2994,87.2748,87.2748,5584.0
2017-12-13 12:45:00,106.44,106.48,106.44,106.47,3047.0,87.2994,87.3322,87.2994,87.324,3047.0
2017-12-13 12:50:00,106.46,106.48,106.45,106.46,14548.0,87.3158,87.3322,87.3076,87.3158,14548.0
2017-12-13 12:55:00,106.45,106.46,106.42,106.43,8639.0,87.3076,87.3158,87.283,87.2912,8639.0
2017-12-13 13:00:00,106.41,106.42,106.4,106.41,9835.0,87.2748,87.283,87.2666,87.2748,9835.0
2017-12-13 13:05:00,106.41,106.44,106.4,106.43,14804.0,87.2748,87.2994,87.2666,87.2912,14804.0
2017-12-13 13:10:00,106.43,106.43,106.39,106.4,3884.0,87.2912,87.2912,87.2584,87.2666,3884.0
2017-12-13 13:15:00,106.41,106.42,106.37,106.39,36543.0,87.2748,87.283,87.242,87.2584,36543.0
2017-12-13 13:20:00,106.38,106.41,106.36,106.4,156317.0,87.2502,87.2748,87.2337,87.2666,156317.0
2017-12-13 13:25:00,106.41,106.43,106.39,106.41,4607.0,87.2748,87.2912,87.2584,87.2748,4607.0
2017-12-13 13:30:00,106.43,106.43,106.33,106.34,15393.0,87.2912,87.2912,87.2091,87.2173,15393.0
2017-12-13 13:35:00,106.32,106.38,106.32,106.38,1639.0,87.2009,87.2502,87.2009,87.2502,1639.0
2017-12-13 13:40:00,106.37,106.39,106.35,106.39,10933.0,87.242,87.2584,87.2255,87.2584,10933.0
2017-12-13 13:45:00,106.4,106.43,106.39,106.41,9691.0,87.2666,87.2912,87.2584,87.2748,9691.0
2017-12-13 13:50:00,106.41,106.45,106.4,106.4,10675.0,87.2748,87.3076,87.2666,87.2666,10675.0
2017-12-13 13:55:00,106.41,106.42,106.39,106.41,3158.0,87.2748,87.283,87.2584,87.2748,3158.0
2017-12-13 14:00:00,106.44,106.58,106.43,106.55,12818.0,87.2994,87.4142,87.2912,87.3896,12818.0
2017-12-13 14:05:00,106.56,106.56,106.44,106.5,5747.0,87.3978,87.3978,87.2994,87.3486,5747.0
2017-12-13 14:10:00,106.49,106.51,106.37,106.42,12232.0,87.3404,87.3568,87.242,87.283,12232.0
2017-12-13 14:15:00,106.42,106.5,106.41,106.48,7871.0,87.283,87.3486,87.2748,87.3322,7871.0
2017-12-13 14:20:00,106.47,106.48,106.43,106.44,2500.0,87.324,87.3322,87.2912,87.2994,2500.0
2017-12-13 14:25:00,106.46,106.5,106.45,106.49,13279.0,87.3158,87.3486,87.3076,87.3404,13279.0
2017-12-13 14:30:00,106.49,106.56,106.47,106.56,12112.0,87.3404,87.3978,87.324,87.3978,12112.0
2017-12-13 14:35:00,106.55,106.55,106.52,106.54,6779.0,87.3896,87.3896,87.365,87.3814,6779.0
2017-12-13 14:40:00,106.53,106.54,106.49,106.52,18373.0,87.3732,87.3814,87.3404,87.365,18373.0
2017-12-13 14:45:00,106.51,106.56,106.51,106.55,15234.0,87.3568,87.3978,87.3568,87.3896,15234.0
2017-12-13 14:50:00,106.56,106.57,106.53,106.54,36672.0,87.3978,87.406,87.3732,87.3814,36672.0
2017-12-13 14:55:00,106.52,106.56,106.51,106.52,28141.0,87.365,87.3978,87.3568,87.365,28141.0
2017-12-13 15:00:00,106.52,106.52,106.48,106.5,9039.0,87.365,87.365,87.3322,87.3486,9039.0
2017-12-13 15:05:00,106.48,106.48,106.43,106.43,11585.0,87.3322,87.3322,87.2912,87.2912,11585.0
2017-12-13 15:10:00,106.42,106.46,106.42,106.46,7149.0,87.283,87.3158,87.283,87.3158,7149.0
2017-12-13 15:15:00,106.44,106.45,106.41,106.43,6180.0,87.2994,87.3076,87.2748,87.2912,6180.0
2017-12-13 15:20:00,106.45,106.49,106.42,106.42,9984.0,87.3076,87.3404,87.283,87.283,9984.0
2017-12-13 15:25:00,106.42,106.42,106.32,106.34,13595.0,87.283,87.283,87.2009,87.2173,13595.0
2017-12-13 15:30:00,106.33,106.39,106.32,106.38,7994.0,87.2091,87.2584,87.2009,87.2502,7994.0
2017-12-13 15:35:00,106.39,106.42,106.38,106.38,7199.0,87.2584,87.283,87.2502,87.2502,7199.0
2017-12-13 15:40:00,106.38,106.38,106.32,106.33,6730.0,87.2502,87.2502,87.2009,87.2091,6730.0
2017-12-13 15:45:00,106.33,106.36,106.3,106.32,10550.0,87.2091,87.2337,87.1845,87.2009,10550.0
2017-12-13 15:50:00,106.32,106.32,106.19,106.19,16292.0,87.2009,87.2009,87.0943,87.0943,16292.0
2017-12-13 15:55:00,106.2,106.25,106.18,106.19,47646.0,87.1025,87.1435,87.0861,87.0943,47646.0
2017-12-14 09:30:00,106.33,106.5,106.28,106.34,53045.0,87.2091,87.3486,87.1681,87.2173,53045.0
2017-12-14 09:35:00,106.3,106.31,106.25,106.3,11653.0,87.1845,87.1927,87.1435,87.1845,11653.0
2017-12-14 09:40:00,106.29,106.29,106.23,106.23,9336.0,87.1763,87.1763,87.1271,87.1271,9336.0
2017-12-14 09:45:00,106.24,106.25,106.19,106.21,8246.0,87.1353,87.1435,87.0943,87.1107,8246.0
2017-12-14 09:50:00,106.22,106.29,106.22,106.29,6714.0,87.1189,87.1763,87.1189,87.1763,6714.0
2017-12-14 09:55:00,106.29,106.32,106.26,106.3,6088.0,87.1763,87.2009,87.1517,87.1845,6088.0
2017-12-14 10:00:00,106.34,106.35,106.27,106.27,18349.0,87.2173,87.2255,87.1599,87.1599,18349.0
2017-12-14 10:05:00,106.28,106.31,106.26,106.29,6364.0,87.1681,87.1927,87.1517,87.1763,6364.0
2017-12-14 10:10:00,106.29,106.34,106.28,106.31,20953.0,87.1763,87.2173,87.1681,87.1927,20953.0
2017-12-14 10:15:00,106.31,106.33,106.27,106.29,5262.0,87.1927,87.2091,87.1599,87.1763,5262.0
2017-12-14 10:20:00,106.29,106.29,106.25,106.26,5998.0,87.1763,87.1763,87.1435,87.1517,5998.0
2017-12-14 10:25:00,106.27,106.31,106.25,106.25,5207.0,87.1599,87.1927,87.1435,87.1435,5207.0
2017-12-14 10:30:00,106.27,106.28,106.24,106.26,35547.0,87.1599,87.1681,87.1353,87.1517,35547.0
2017-12-14 10:35:00,106.26,106.29,106.26,106.29,12158.0,87.1517,87.1763,87.1517,87.1763,12158.0
2017-12-14 10:40:00,106.28,106.3,106.25,106.27,6819.0,87.1681,87.1845,87.1435,87.1599,6819.0
2017-12-14 10:45:00,106.27,106.29,106.26,106.27,11822.0,87.1599,87.1763,87.1517,87.1599,11822.0
2017-12-14 10:50:00,106.26,106.26,106.24,106.25,3213.0,87.1517,87.1517,87.1353,87.1435,3213.0
2017-12-14 10:55:00,106.25,106.27,106.18,106.2,13291.0,87.1435,87.1599,87.0861,87.1025,13291.0
2017-12-14 11:00:00,106.2,106.22,106.13,106.13,16838.0,87.1025,87.1189,87.0451,87.0451,16838.0
2017-12-14 11:05:00,106.13,106.15,106.11,106.14,17076.0,87.0451,87.0615,87.0287,87.0533,17076.0
2017-12-14 11:10:00,106.14,106.15,106.08,106.08,8919.0,87.0533,87.0615,87.0041,87.0041,8919.0
2017-12-14 11:15:00,106.07,106.07,106.04,106.04,7513.0,86.9959,86.9959,86.9713,86.9713,7513.0
2017-12-14 11:20:00,106.02,106.03,106.0,106.02,6204.0,86.9549,86.9631,86.9385,86.9549,6204.0
2017-12-14 11:25:00,106.02,106.09,106.01,106.09,3766.0,86.9549,87.0123,86.9467,87.0123,3766.0
2017-12-14 11:30:00,106.11,106.11,106.06,106.07,10330.0,87.0287,87.0287,86.9877,86.9959,10330.0
2017-12-14 11:35:00,106.08,106.11,106.07,106.08,13125.0,87.0041,87.0287,86.9959,87.0041,13125.0
2017-12-14 11:40:00,106.09,106.11,106.08,106.1,13012.0,87.0123,87.0287,87.0041,87.0205,13012.0
2017-12-14 11:45:00,106.1,106.11,106.08,106.09,5098.0,87.0205,87.0287,87.0041,87.0123,5098.0
2017-12-14 11:50:00,106.09,106.14,106.09,106.14,7272.0,87.0123,87.0533,87.0123,87.0533,7272.0
2017-12-14 11:55:00,106.14,106.14,106.09,106.13,6290.0,87.0533,87.0533,87.0123,87.0451,6290.0
2017-12-14 12:00:00,106.12,106.12,106.07,106.09,5549.0,87.0369,87.0369,86.9959,87.0123,5549.0
2017-12-14 12:05:00,106.09,106.09,106.05,106.07,1502.0,87.0123,87.0123,86.9795,86.9959,1502.0
2017-12-14 12:10:00,106.06,106.06,106.01,106.04,4814.0,86.9877,86.9877,86.9467,86.9713,4814.0
2017-12-14 12:15:00,106.05,106.06,106.03,106.04,8773.0,86.9795,86.9877,86.9631,86.9713,8773.0
2017-12-14 12:20:00,106.06,106.06,106.01,106.02,7219.0,86.9877,86.9877,86.9467,86.9549,7219.0
2017-12-14 12:25:00,106.01,106.03,105.99,105.99,25421.0,86.9467,86.9631,86.9303,86.9303,25421.0
2017-12-14 12:30:00,105.99,106.01,105.97,106.01,32670.0,86.9303,86.9467,86.9139,86.9467,32670.0
2017-12-14 12:35:00,106.0,106.0,105.96,105.98,4675.0,86.9385,86.9385,86.9057,86.9221,4675.0
2017-12-14 12:40:00,106.0,106.02,105.98,106.02,2346.0,86.9385,86.9549,86.9221,86.9549,2346.0
2017-12-14 12:45:00,106.02,106.02,105.97,105.98,3664.0,86.9549,86.9549,86.9139,86.9221,3664.0
2017-12-14 12:50:00,105.99,106.0,105.95,105.98,7768.0,86.9303,86.9385,86.8975,86.9221,7768.0
2017-12-14 12:55:00,105.97,105.98,105.94,105.96,14039.0,86.9139,86.9221,86.8893,86.9057,14039.0
2017-12-14 13:00:00,105.94,105.96,105.92,105.94,66232.0,86.8893,86.9057,86.8729,86.8893,66232.0
2017-12-14 13:05:00,105.95,105.95,105.92,105.92,4310.0,86.8975,86.8975,86.8729,86.8729,4310.0
2017-12-14 13:10:00,105.92,105.94,105.89,105.9,14451.0,86.8729,86.8893,86.8483,86.8565,14451.0
2017-12-14 13:15:00,105.89,105.99,105.89,105.92,3822.0,86.8483,86.9303,86.8483,86.8729,3822.0
2017-12-14 13:20:00,105.9,105.94,105.9,105.92,3695.0,86.8565,86.8893,86.8565,86.8729,3695.0
2017-12-14 13:25:00,105.93,105.94,105.93,105.94,1483.0,86.8811,86.8893,86.8811,86.8893,1483.0
2017-12-14 13:30:00,105.95,105.96,105.88,105.88,5668.0,86.8975,86.9057,86.8401,86.8401,5668.0
2017-12-14 13:35:00,105.9,105.91,105.87,105.87,8082.0,86.8565,86.8647,86.8319,86.8319,8082.0
2017-12-14 13:40:00,105.88,105.89,105.83,105.89,3470.0,86.8401,86.8483,86.7991,86.8483,3470.0
2017-12-14 13:45:00,105.89,105.93,105.88,105.9,3921.0,86.8483,86.8811,86.8401,86.8565,3921.0
2017-12-14 13:50:00,105.89,105.89,105.83,105.83,8994.0,86.8483,86.8483,86.7991,86.7991,8994.0
2017-12-14 13:55:00,105.85,105.89,105.8,105.82,4917.0,86.8155,86.8483,86.7745,86.7909,4917.0
2017-12-14 14:00:00,105.81,105.81,105.79,105.79,3152.0,86.7827,86.7827,86.7662,86.7662,3152.0
2017-12-14 14:05:00,105.79,105.84,105.78,105.82,19917.0,86.7662,86.8073,86.758,86.7909,19917.0
2017-12-14 14:10:00,105.82,105.83,105.79,105.8,4987.0,86.7909,86.7991,86.7662,86.7745,4987.0
2017-12-14 14:15:00,105.82,105.83,105.8,105.81,5334.0,86.7909,86.7991,86.7745,86.7827,5334.0
2017-12-14 14:20:00,105.79,105.79,105.66,105.66,8936.0,86.7662,86.7662,86.6596,86.6596,8936.0
2017-12-14 14:25:00,105.67,105.7,105.58,105.58,26608.0,86.6678,86.6924,86.594,86.594,26608.0
2017-12-14 14:30:00,105.59,105.65,105.58,105.61,6476.0,86.6022,86.6514,86.594,86.6186,6476.0
2017-12-14 14:35:00,105.64,105.66,105.61,105.61,29645.0,86.6432,86.6596,86.6186,86.6186,29645.0
2017-12-14 14:40:00,105.61,105.64,105.57,105.6,3628.0,86.6186,86.6432,86.5858,86.6104,3628.0
2017-12-14 14:45:00,105.6,105.63,105.59,105.61,11330.0,86.6104,86.635,86.6022,86.6186,11330.0
2017-12-14 14:50:00,105.63,105.68,105.63,105.65,8875.0,86.635,86.676,86.635,86.6514,8875.0
2017-12-14 14:55:00,105.67,105.75,105.66,105.72,11325.0,86.6678,86.7334,86.6596,86.7088,11325.0
2017-12-14 15:00:00,105.72,105.74,105.67,105.69,4347.0,86.7088,86.7252,86.6678,86.6842,4347.0
2017-12-14 15:05:00,105.68,105.71,105.66,105.68,7355.0,86.676,86.7006,86.6596,86.676,7355.0
2017-12-14 15:10:00,105.68,105.72,105.67,105.68,9129.0,86.676,86.7088,86.6678,86.676,9129.0
2017-12-14 15:15:00,105.69,105.69,105.59,105.6,16150.0,86.6842,86.6842,86.6022,86.6104,16150.0
2017-12-14 15:20:00,105.61,105.65,105.6,105.6,7326.0,86.6186,86.6514,86.6104,86.6104,7326.0
2017-12-14 15:25:00,105.61,105.68,105.6,105.66,4600.0,86.6186,86.676,86.6104,86.6596,4600.0
2017-12-14 15:30:00,105.66,105.75,105.66,105.73,10506.0,86.6596,86.7334,86.6596,86.717,10506.0
2017-12-14 15:35:00,105.75,105.81,105.74,105.79,12417.0,86.7334,86.7827,86.7252,86.7662,12417.0
2017-12-14 15:40:00,105.78,105.85,105.75,105.76,10064.0,86.758,86.8155,86.7334,86.7416,10064.0
2017-12-14 15:45:00,105.75,105.75,105.68,105.71,19943.0,86.7334,86.7334,86.676,86.7006,19943.0
2017-12-14 15:50:00,105.71,105.71,105.58,105.64,40392.0,86.7006,86.7006,86.594,86.6432,40392.0
2017-12-14 15:55:00,105.64,105.66,105.55,105.56,35922.0,86.6432,86.6596,86.5694,86.5776,35922.0
2017-12-15 09:30:00,105.99,106.05,105.98,105.98,43780.0,86.9303,86.9795,86.9221,86.9221,43780.0
2017-12-15 09:35:00,105.99,106.04,105.96,106.01,40937.0,86.9303,86.9713,86.9057,86.9467,40937.0
2017-12-15 09:40:00,106.01,106.03,105.98,106.02,7762.0,86.9467,86.9631,86.9221,86.9549,7762.0
2017-12-15 09:45:00,106.02,106.08,106.01,106.08,15527.0,86.9549,87.0041,86.9467,87.0041,15527.0
2017-12-15 09:50:00,106.09,106.1,106.05,106.08,1501.0,87.0123,87.0205,86.9795,87.0041,1501.0
2017-12-15 09:55:00,106.08,106.09,106.05,106.06,10275.0,87.0041,87.0123,86.9795,86.9877,10275.0
2017-12-15 10:00:00,106.07,106.13,106.07,106.13,21170.0,86.9959,87.0451,86.9959,87.0451,21170.0
2017-12-15 10:05:00,106.12,106.15,106.1,106.15,12971.0,87.0369,87.0615,87.0205,87.0615,12971.0
2017-12-15 10:10:00,106.15,106.17,106.13,106.16,15734.0,87.0615,87.0779,87.0451,87.0697,15734.0
2017-12-15 10:15:00,106.16,106.44,106.15,106.4,58861.0,87.0697,87.2994,87.0615,87.2666,58861.0
2017-12-15 10:20:00,106.39,106.42,106.36,106.36,9508.0,87.2584,87.283,87.2337,87.2337,9508.0
2017-12-15 10:25:00,106.37,106.4,106.36,106.4,4454.0,87.242,87.2666,87.2337,87.2666,4454.0
2017-12-15 10:30:00,106.38,106.38,106.33,106.34,5124.0,87.2502,87.2502,87.2091,87.2173,5124.0
2017-12-15 10:35:00,106.33,106.37,106.24,106.27,14148.0,87.2091,87.242,87.1353,87.1599,14148.0
2017-12-15 10:40:00,106.28,106.31,106.27,106.29,13995.0,87.1681,87.1927,87.1599,87.1763,13995.0
2017-12-15 10:45:00,106.3,106.32,106.25,106.25,4824.0,87.1845,87.2009,87.1435,87.1435,4824.0
2017-12-15 10:50:00,106.27,106.28,106.23,106.28,17136.0,87.1599,87.1681,87.1271,87.1681,17136.0
2017-12-15 10:55:00,106.28,106.3,106.22,106.23,6780.0,87.1681,87.1845,87.1189,87.1271,6780.0
2017-12-15 11:00:00,106.24,106.29,106.24,106.28,5979.0,87.1353,87.1763,87.1353,87.1681,5979.0
2017-12-15 11:05:00,106.29,106.33,106.28,106.33,4953.0,87.1763,87.2091,87.1681,87.2091,4953.0
2017-12-15 11:10:00,106.31,106.36,106.3,106.34,7767.0,87.1927,87.2337,87.1845,87.2173,7767.0
2017-12-15 11:15:00,106.36,106.4,106.36,106.4,4587.0,87.2337,87.2666,87.2337,87.2666,4587.0
2017-12-15 11:20:00,106.41,106.41,106.37,106.39,5579.0,87.2748,87.2748,87.242,87.2584,5579.0
2017-12-15 11:25:00,106.39,106.5,106.39,106.49,19884.0,87.2584,87.3486,87.2584,87.3404,19884.0
2017-12-15 11:30:00,106.53,106.56,106.51,106.56,4212.0,87.3732,87.3978,87.3568,87.3978,4212.0
2017-12-15 11:35:00,106.54,106.54,106.49,106.49,3378.0,87.3814,87.3814,87.3404,87.3404,3378.0
2017-12-15 11:40:00,106.5,106.5,106.44,106.44,6234.0,87.3486,87.3486,87.2994,87.2994,6234.0
2017-12-15 11:45:00,106.45,106.45,106.4,106.42,10637.0,87.3076,87.3076,87.2666,87.283,10637.0
2017-12-15 11:50:00,106.43,106.46,106.41,106.43,9203.0,87.2912,87.3158,87.2748,87.2912,9203.0
2017-12-15 11:55:00,106.44,106.48,106.43,106.45,8589.0,87.2994,87.3322,87.2912,87.3076,8589.0
2017-12-15 12:00:00,106.47,106.48,106.46,106.46,1486.0,87.324,87.3322,87.3158,87.3158,1486.0
2017-12-15 12:05:00,106.44,106.47,106.43,106.47,3925.0,87.2994,87.324,87.2912,87.324,3925.0
2017-12-15 12:10:00,106.46,106.49,106.44,106.45,2293.0,87.3158,87.3404,87.2994,87.3076,2293.0
2017-12-15 12:15:00,106.43,106.48,106.42,106.48,4496.0,87.2912,87.3322,87.283,87.3322,4496.0
2017-12-15 12:20:00,106.47,106.5,106.46,106.49,7982.0,87.324,87.3486,87.3158,87.3404,7982.0
2017-12-15 12:25:00,106.49,106.53,106.49,106.52,18799.0,87.3404,87.3732,87.3404,87.365,18799.0
2017-12-15 12:30:00,106.53,106.56,106.5,106.56,14871.0,87.3732,87.3978,87.3486,87.3978,14871.0
2017-12-15 12:35:00,106.55,106.55,106.52,106.53,3701.0,87.3896,87.3896,87.365,87.3732,3701.0
2017-12-15 12:40:00,106.53,106.56,106.53,106.54,1422.0,87.3732,87.3978,87.3732,87.3814,1422.0
2017-12-15 12:45:00,106.54,106.57,106.53,106.57,12481.0,87.3814,87.406,87.3732,87.406,12481.0
2017-12-15 12:50:00,106.56,106.58,106.53,106.54,3313.0,87.3978,87.4142,87.3732,87.3814,3313.0
2017-12-15 12:55:00,106.54,106.54,106.49,106.54,6510.0,87.3814,87.3814,87.3404,87.3814,6510.0
2017-12-15 13:00:00,106.55,106.57,106.53,106.56,2323.0,87.3896,87.406,87.3732,87.3978,2323.0
2017-12-15 13:05:00,106.55,106.55,106.52,106.53,2720.0,87.3896,87.3896,87.365,87.3732,2720.0
2017-12-15 13:10:00,106.52,106.53,106.5,106.5,5924.0,87.365,87.3732,87.3486,87.3486,5924.0
2017-12-15 13:15:00,106.49,106.51,106.48,106.5,6980.0,87.3404,87.3568,87.3322,87.3486,6980.0
2017-12-15 13:20:00,106.5,106.51,106.49,106.51,9388.0,87.3486,87.3568,87.3404,87.3568,9388.0
2017-12-15 13:25:00,106.5,106.52,106.5,106.5,25631.0,87.3486,87.365,87.3486,87.3486,25631.0
2017-12-15 13:30:00,106.49,106.52,106.49,106.51,7381.0,87.3404,87.365,87.3404,87.3568,7381.0
2017-12-15 13:35:00,106.51,106.54,106.5,106.53,13640.0,87.3568,87.3814,87.3486,87.3732,13640.0
2017-12-15 13:40:00,106.52,106.56,106.51,106.55,2464.0,87.365,87.3978,87.3568,87.3896,2464.0
2017-12-15 13:45:00,106.55,106.56,106.54,106.56,2041.0,87.3896,87.3978,87.3814,87.3978,2041.0
2017-12-15 13:50:00,106.57,106.6,106.55,106.6,8525.0,87.406,87.4306,87.3896,87.4306,8525.0
2017-12-15 13:55:00,106.59,106.63,106.58,106.63,24167.0,87.4224,87.4552,87.4142,87.4552,24167.0
2017-12-15 14:00:00,106.63,106.65,106.6,106.64,10510.0,87.4552,87.4716,87.4306,87.4634,10510.0
2017-12-15 14:05:00,106.61,106.64,106.6,106.63,17800.0,87.4388,87.4634,87.4306,87.4552,17800.0
2017-12-15 14:10:00,106.63,106.64,106.59,106.61,9626.0,87.4552,87.4634,87.4224,87.4388,9626.0
2017-12-15 14:15:00,106.61,106.68,106.61,106.65,6073.0,87.4388,87.4962,87.4388,87.4716,6073.0
2017-12-15 14:20:00,106.64,106.69,106.63,106.66,13825.0,87.4634,87.5044,87.4552,87.4798,13825.0
2017-12-15 14:25:00,106.65,106.65,106.58,106.59,13998.0,87.4716,87.4716,87.4142,87.4224,13998.0
2017-12-15 14:30:00,106.59,106.65,106.59,106.64,24161.0,87.4224,87.4716,87.4224,87.4634,24161.0
2017-12-15 14:35:00,106.63,106.64,106.61,106.64,7949.0,87.4552,87.4634,87.4388,87.4634,7949.0
2017-12-15 14:40:00,106.63,106.65,106.6,106.61,4271.0,87.4552,87.4716,87.4306,87.4388,4271.0
2017-12-15 14:45:00,106.62,106.63,106.58,106.62,16813.0,87.447,87.4552,87.4142,87.447,16813.0
2017-12-15 14:50:00,106.63,106.64,106.6,106.61,19626.0,87.4552,87.4634,87.4306,87.4388,19626.0
2017-12-15 14:55:00,106.6,106.6,106.54,106.58,6788.0,87.4306,87.4306,87.3814,87.4142,6788.0
2017-12-15 15:00:00,106.59,106.63,106.58,106.62,32273.0,87.4224,87.4552,87.4142,87.447,32273.0
2017-12-15 15:05:00,106.62,106.66,106.62,106.66,6207.0,87.447,87.4798,87.447,87.4798,6207.0
2017-12-15 15:10:00,106.64,106.67,106.63,106.65,19752.0,87.4634,87.488,87.4552,87.4716,19752.0
2017-12-15 15:15:00,106.65,106.65,106.62,106.65,8457.0,87.4716,87.4716,87.447,87.4716,8457.0
2017-12-15 15:20:00,106.64,106.65,106.61,106.63,10084.0,87.4634,87.4716,87.4388,87.4552,10084.0
2017-12-15 15:25:00,106.63,106.65,106.62,106.63,8850.0,87.4552,87.4716,87.447,87.4552,8850.0
2017-12-15 15:30:00,106.63,106.66,106.62,106.65,13652.0,87.4552,87.4798,87.447,87.4716,13652.0
2017-12-15 15:35:00,106.65,106.65,106.58,106.6,13643.0,87.4716,87.4716,87.4142,87.4306,13643.0
2017-12-15 15:40:00,106.6,106.61,106.57,106.57,11874.0,87.4306,87.4388,87.406,87.406,11874.0
2017-12-15 15:45:00,106.57,106.57,106.41,106.42,32793.0,87.406,87.406,87.2748,87.283,32793.0
2017-12-15 15:50:00,106.45,106.51,106.38,106.43,66575.0,87.3076,87.3568,87.2502,87.2912,66575.0
2017-12-15 15:55:00,106.4,106.46,106.33,106.44,27152.0,87.2666,87.3158,87.2091,87.2994,27152.0
2017-12-18 09:30:00,107.03,107.24,107.03,107.16,78185.0,87.7833,87.9555,87.7833,87.8899,78185.0
2017-12-18 09:35:00,107.21,107.36,107.2,107.34,48584.0,87.9309,88.0539,87.9227,88.0375,48584.0
2017-12-18 09:40:00,107.37,107.37,107.27,107.29,27602.0,88.0621,88.0621,87.9801,87.9965,27602.0
2017-12-18 09:45:00,107.29,107.3,107.23,107.25,15294.0,87.9965,88.0047,87.9473,87.9637,15294.0
2017-12-18 09:50:00,107.24,107.26,107.21,107.21,6896.0,87.9555,87.9719,87.9309,87.9309,6896.0
2017-12-18 09:55:00,107.22,107.23,107.16,107.23,7884.0,87.9391,87.9473,87.8899,87.9473,7884.0
2017-12-18 10:00:00,107.23,107.24,107.17,107.19,25877.0,87.9473,87.9555,87.8981,87.9145,25877.0
2017-12-18 10:05:00,107.19,107.22,107.15,107.17,13211.0,87.9145,87.9391,87.8817,87.8981,13211.0
2017-12-18 10:10:00,107.15,107.19,107.11,107.17,8701.0,87.8817,87.9145,87.8489,87.8981,8701.0
2017-12-18 10:15:00,107.15,107.16,107.12,107.16,14593.0,87.8817,87.8899,87.8571,87.8899,14593.0
2017-12-18 10:20:00,107.16,107.16,107.1,107.1,31678.0,87.8899,87.8899,87.8407,87.8407,31678.0
2017-12-18 10:25:00,107.11,107.14,107.07,107.08,9994.0,87.8489,87.8735,87.8161,87.8243,9994.0
2017-12-18 10:30:00,107.08,107.08,107.02,107.05,5252.0,87.8243,87.8243,87.7751,87.7997,5252.0
2017-12-18 10:35:00,107.05,107.07,107.01,107.01,40903.0,87.7997,87.8161,87.7669,87.7669,40903.0
2017-12-18 10:40:00,107.04,107.07,107.04,107.05,9301.0,87.7915,87.8161,87.7915,87.7997,9301.0
2017-12-18 10:45:00,107.08,107.09,107.03,107.05,12914.0,87.8243,87.8325,87.7833,87.7997,12914.0
2017-12-18 10:50:00,107.05,107.08,107.03,107.06,47190.0,87.7997,87.8243,87.7833,87.8079,47190.0
2017-12-18 10:55:00,107.06,107.09,107.05,107.07,19141.0,87.8079,87.8325,87.7997,87.8161,19141.0
2017-12-18 11:00:00,107.07,107.07,107.03,107.06,6850.0,87.8161,87.8161,87.7833,87.8079,6850.0
2017-12-18 11:05:00,107.06,107.08,107.05,107.08,6866.0,87.8079,87.8243,87.7997,87.8243,6866.0
2017-12-18 11:10:00,107.08,107.09,107.05,107.08,8547.0,87.8243,87.8325,87.7997,87.8243,8547.0
2017-12-18 11:15:00,107.07,107.07,107.03,107.07,8209.0,87.8161,87.8161,87.7833,87.8161,8209.0
2017-12-18 11:20:00,107.07,107.08,107.04,107.07,6586.0,87.8161,87.8243,87.7915,87.8161,6586.0
2017-12-18 11:25:00,107.08,107.09,107.04,107.05,11085.0,87.8243,87.8325,87.7915,87.7997,11085.0
2017-12-18 11:30:00,107.05,107.08,107.03,107.07,35766.0,87.7997,87.8243,87.7833,87.8161,35766.0
2017-12-18 11:35:00,107.07,107.11,107.06,107.11,6683.0,87.8161,87.8489,87.8079,87.8489,6683.0
2017-12-18 11:40:00,107.1,107.12,107.07,107.12,17486.0,87.8407,87.8571,87.8161,87.8571,17486.0
2017-12-18 11:45:00,107.11,107.13,107.1,107.12,5926.0,87.8489,87.8653,87.8407,87.8571,5926.0
2017-12-18 11:50:00,107.12,107.17,107.11,107.14,8778.0,87.8571,87.8981,87.8489,87.8735,8778.0
2017-12-18 11:55:00,107.14,107.18,107.13,107.16,5283.0,87.8735,87.9063,87.8653,87.8899,5283.0
2017-12-18 12:00:00,107.18,107.18,107.15,107.18,7443.0,87.9063,87.9063,87.8817,87.9063,7443.0
2017-12-18 12:05:00,107.18,107.18,107.16,107.18,5207.0,87.9063,87.9063,87.8899,87.9063,5207.0
2017-12-18 12:10:00,107.18,107.2,107.17,107.2,8233.0,87.9063,87.9227,87.8981,87.9227,8233.0
2017-12-18 12:15:00,107.19,107.19,107.14,107.16,7031.0,87.9145,87.9145,87.8735,87.8899,7031.0
2017-12-18 12:20:00,107.16,107.17,107.13,107.16,7691.0,87.8899,87.8981,87.8653,87.8899,7691.0
2017-12-18 12:25:00,107.15,107.17,107.14,107.15,5120.0,87.8817,87.8981,87.8735,87.8817,5120.0
2017-12-18 12:30:00,107.15,107.15,107.13,107.15,4412.0,87.8817,87.8817,87.8653,87.8817,4412.0
2017-12-18 12:35:00,107.14,107.17,107.14,107.17,5069.0,87.8735,87.8981,87.8735,87.8981,5069.0
2017-12-18 12:40:00,107.16,107.17,107.12,107.14,20295.0,87.8899,87.8981,87.8571,87.8735,20295.0
2017-12-18 12:45:00,107.13,107.15,107.12,107.14,4849.0,87.8653,87.8817,87.8571,87.8735,4849.0
2017-12-18 12:50:00,107.15,107.16,107.09,107.09,6713.0,87.8817,87.8899,87.8325,87.8325,6713.0
2017-12-18 12:55:00,107.09,107.11,107.08,107.11,14656.0,87.8325,87.8489,87.8243,87.8489,14656.0
2017-12-18 13:00:00,107.11,107.12,107.08,107.09,10788.0,87.8489,87.8571,87.8243,87.8325,10788.0
2017-12-18 13:05:00,107.09,107.11,107.08,107.1,6772.0,87.8325,87.8489,87.8243,87.8407,6772.0
2017-12-18 13:10:00,107.1,107.11,107.08,107.09,4921.0,87.8407,87.8489,87.8243,87.8325,4921.0
2017-12-18 13:15:00,107.09,107.1,107.04,107.05,11052.0,87.8325,87.8407,87.7915,87.7997,11052.0
2017-12-18 13:20:00,107.04,107.07,107.02,107.05,12560.0,87.7915,87.8161,87.7751,87.7997,12560.0
2017-12-18 13:25:00,107.04,107.07,107.04,107.07,4064.0,87.7915,87.8161,87.7915,87.8161,4064.0
2017-12-18 13:30:00,107.06,107.07,107.02,107.03,8192.0,87.8079,87.8161,87.7751,87.7833,8192.0
2017-12-18 13:35:00,107.02,107.05,107.02,107.04,3638.0,87.7751,87.7997,87.7751,87.7915,3638.0
2017-12-18 13:40:00,107.04,107.04,106.99,106.99,15400.0,87.7915,87.7915,87.7505,87.7505,15400.0
2017-12-18 13:45:00,107.0,107.0,106.96,106.99,19691.0,87.7587,87.7587,87.7259,87.7505,19691.0
2017-12-18 13:50:00,106.98,107.0,106.98,106.98,14318.0,87.7423,87.7587,87.7423,87.7423,14318.0
2017-12-18 13:55:00,106.98,107.0,106.97,106.97,15250.0,87.7423,87.7587,87.7341,87.7341,15250.0
2017-12-18 14:00:00,106.97,106.99,106.95,106.98,89412.0,87.7341,87.7505,87.7177,87.7423,89412.0
2017-12-18 14:05:00,106.98,107.0,106.98,106.99,6735.0,87.7423,87.7587,87.7423,87.7505,6735.0
2017-12-18 14:10:00,106.99,107.0,106.96,106.97,9206.0,87.7505,87.7587,87.7259,87.7341,9206.0
2017-12-18 14:15:00,106.96,107.01,106.96,107.0,6254.0,87.7259,87.7669,87.7259,87.7587,6254.0
2017-12-18 14:20:00,107.01,107.03,107.0,107.02,12835.0,87.7669,87.7833,87.7587,87.7751,12835.0
2017-12-18 14:25:00,107.02,107.03,106.99,107.01,13822.0,87.7751,87.7833,87.7505,87.7669,13822.0
2017-12-18 14:30:00,107.01,107.05,107.0,107.04,6920.0,87.7669,87.7997,87.7587,87.7915,6920.0
2017-12-18 14:35:00,107.04,107.04,107.02,107.04,6053.0,87.7915,87.7915,87.7751,87.7915,6053.0
2017-12-18 14:40:00,107.04,107.04,107.01,107.04,15942.0,87.7915,87.7915,87.7669,87.7915,15942.0
2017-12-18 14:45:00,107.04,107.06,107.02,107.06,20255.0,87.7915,87.8079,87.7751,87.8079,20255.0
2017-12-18 14:50:00,107.05,107.06,107.03,107.05,7483.0,87.7997,87.8079,87.7833,87.7997,7483.0
2017-12-18 14:55:00,107.06,107.08,107.04,107.08,6485.0,87.8079,87.8243,87.7915,87.8243,6485.0
2017-12-18 15:00:00,107.07,107.1,107.07,107.09,26663.0,87.8161,87.8407,87.8161,87.8325,26663.0
2017-12-18 15:05:00,107.09,107.12,107.08,107.09,24054.0,87.8325,87.8571,87.8243,87.8325,24054.0
2017-12-18 15:10:00,107.09,107.12,107.08,107.12,22149.0,87.8325,87.8571,87.8243,87.8571,22149.0
2017-12-18 15:15:00,107.12,107.12,107.09,107.11,57887.0,87.8571,87.8571,87.8325,87.8489,57887.0
2017-12-18 15:20:00,107.11,107.13,107.06,107.07,200220.0,87.8489,87.8653,87.8079,87.8161,200220.0
2017-12-18 15:25:00,107.07,107.08,107.03,107.03,9674.0,87.8161,87.8243,87.7833,87.7833,9674.0
2017-12-18 15:30:00,107.02,107.04,107.0,107.04,23286.0,87.7751,87.7915,87.7587,87.7915,23286.0
2017-12-18 15:35:00,107.03,107.03,106.99,107.03,24799.0,87.7833,87.7833,87.7505,87.7833,24799.0
2017-12-18 15:40:00,107.03,107.04,107.0,107.01,25158.0,87.7833,87.7915,87.7587,87.7669,25158.0
2017-12-18 15:45:00,107.02,107.04,107.01,107.01,31801.0,87.7751,87.7915,87.7669,87.7669,31801.0
2017-12-18 15:50:00,107.01,107.04,106.96,107.04,31591.0,87.7669,87.7915,87.7259,87.7915,31591.0
2017-12-18 15:55:00,107.05,107.05,106.98,107.03,50179.0,87.7997,87.7997,87.7423,87.7833,50179.0
2017-12-19 09:30:00,107.28,107.44,107.2,107.2,60538.0,87.9883,88.1195,87.9227,87.9227,60538.0
2017-12-19 09:35:00,107.2,107.21,107.17,107.21,5878.0,87.9227,87.9309,87.8981,87.9309,5878.0
2017-12-19 09:40:00,107.22,107.23,107.18,107.19,16915.0,87.9391,87.9473,87.9063,87.9145,16915.0
2017-12-19 09:45:00,107.2,107.21,107.05,107.05,4154.0,87.9227,87.9309,87.7997,87.7997,4154.0
2017-12-19 09:50:00,107.05,107.08,107.03,107.06,5173.0,87.7997,87.8243,87.7833,87.8079,5173.0
2017-12-19 09:55:00,107.05,107.09,107.03,107.09,2671.0,87.7997,87.8325,87.7833,87.8325,2671.0
2017-12-19 10:00:00,107.09,107.14,107.08,107.09,12970.0,87.8325,87.8735,87.8243,87.8325,12970.0
2017-12-19 10:05:00,107.08,107.08,107.04,107.07,22624.0,87.8243,87.8243,87.7915,87.8161,22624.0
2017-12-19 10:10:00,107.09,107.09,107.03,107.03,21356.0,87.8325,87.8325,87.7833,87.7833,21356.0
2017-12-19 10:15:00,107.03,107.05,106.96,107.01,8809.0,87.7833,87.7997,87.7259,87.7669,8809.0
2017-12-19 10:20:00,107.03,107.04,107.0,107.02,9257.0,87.7833,87.7915,87.7587,87.7751,9257.0
2017-12-19 10:25:00,107.02,107.05,107.0,107.0,6378.0,87.7751,87.7997,87.7587,87.7587,6378.0
2017-12-19 10:30:00,107.02,107.05,106.98,106.98,16291.0,87.7751,87.7997,87.7423,87.7423,16291.0
2017-12-19 10:35:00,106.98,107.0,106.96,106.97,4033.0,87.7423,87.7587,87.7259,87.7341,4033.0
2017-12-19 10:40:00,106.98,106.98,106.91,106.92,6815.0,87.7423,87.7423,87.6848,87.693,6815.0
2017-12-19 10:45:00,106.91,106.95,106.89,106.93,10969.0,87.6848,87.7177,87.6684,87.7012,10969.0
2017-12-19 10:50:00,106.92,106.96,106.91,106.95,5326.0,87.693,87.7259,87.6848,87.7177,5326.0
2017-12-19 10:55:00,106.96,106.98,106.94,106.97,9772.0,87.7259,87.7423,87.7094,87.7341,9772.0
2017-12-19 11:00:00,106.97,107.01,106.97,106.99,4560.0,87.7341,87.7669,87.7341,87.7505,4560.0
2017-12-19 11:05:00,106.99,107.0,106.98,106.99,4587.0,87.7505,87.7587,87.7423,87.7505,4587.0
2017-12-19 11:10:00,106.99,107.0,106.91,106.99,6847.0,87.7505,87.7587,87.6848,87.7505,6847.0
2017-12-19 11:15:00,106.98,107.01,106.98,106.98,8706.0,87.7423,87.7669,87.7423,87.7423,8706.0
2017-12-19 11:20:00,106.98,107.01,106.96,107.0,3973.0,87.7423,87.7669,87.7259,87.7587,3973.0
2017-12-19 11:25:00,106.99,107.0,106.97,106.98,19271.0,87.7505,87.7587,87.7341,87.7423,19271.0
2017-12-19 11:30:00,106.97,106.99,106.95,106.99,4009.0,87.7341,87.7505,87.7177,87.7505,4009.0
2017-12-19 11:35:00,106.98,107.0,106.97,106.98,30716.0,87.7423,87.7587,87.7341,87.7423,30716.0
2017-12-19 11:40:00,106.98,106.98,106.92,106.95,7947.0,87.7423,87.7423,87.693,87.7177,7947.0
2017-12-19 11:45:00,106.95,106.97,106.89,106.96,9862.0,87.7177,87.7341,87.6684,87.7259,9862.0
2017-12-19 11:50:00,106.95,106.96,106.9,106.92,8018.0,87.7177,87.7259,87.6766,87.693,8018.0
2017-12-19 11:55:00,106.92,106.92,106.86,106.87,10002.0,87.693,87.693,87.6438,87.652,10002.0
2017-12-19 12:00:00,106.87,106.89,106.83,106.88,4653.0,87.652,87.6684,87.6192,87.6602,4653.0
2017-12-19 12:05:00,106.88,106.93,106.87,106.91,5654.0,87.6602,87.7012,87.652,87.6848,5654.0
2017-12-19 12:10:00,106.91,106.93,106.88,106.92,4042.0,87.6848,87.7012,87.6602,87.693,4042.0
2017-12-19 12:15:00,106.93,106.95,106.91,106.95,3833.0,87.7012,87.7177,87.6848,87.7177,3833.0
2017-12-19 12:20:00,106.95,106.95,106.87,106.88,7780.0,87.7177,87.7177,87.652,87.6602,7780.0
2017-12-19 12:25:00,106.87,106.91,106.87,106.89,3778.0,87.652,87.6848,87.652,87.6684,3778.0
2017-12-19 12:30:00,106.9,106.91,106.9,106.91,3168.0,87.6766,87.6848,87.6766,87.6848,3168.0
2017-12-19 12:35:00,106.91,106.91,106.88,106.9,14497.0,87.6848,87.6848,87.6602,87.6766,14497.0
2017-12-19 12:40:00,106.9,106.9,106.86,106.86,2786.0,87.6766,87.6766,87.6438,87.6438,2786.0
2017-12-19 12:45:00,106.85,106.88,106.84,106.88,5199.0,87.6356,87.6602,87.6274,87.6602,5199.0
2017-12-19 12:50:00,106.88,106.95,106.87,106.94,16311.0,87.6602,87.7177,87.652,87.7094,16311.0
2017-12-19 12:55:00,106.95,106.97,106.93,106.97,10939.0,87.7177,87.7341,87.7012,87.7341,10939.0
2017-12-19 13:00:00,106.97,107.05,106.97,107.05,6053.0,87.7341,87.7997,87.7341,87.7997,6053.0
2017-12-19 13:05:00,107.04,107.04,106.97,106.98,4144.0,87.7915,87.7915,87.7341,87.7423,4144.0
2017-12-19 13:10:00,106.98,106.98,106.93,106.94,7164.0,87.7423,87.7423,87.7012,87.7094,7164.0
2017-12-19 13:15:00,106.95,106.99,106.95,106.98,6989.0,87.7177,87.7505,87.7177,87.7423,6989.0
2017-12-19 13:20:00,107.0,107.0,106.95,106.96,4775.0,87.7587,87.7587,87.7177,87.7259,4775.0
2017-12-19 13:25:00,106.96,106.97,106.94,106.95,3062.0,87.7259,87.7341,87.7094,87.7177,3062.0
2017-12-19 13:30:00,106.94,106.99,106.91,106.97,23983.0,87.7094,87.7505,87.6848,87.7341,23983.0
2017-12-19 13:35:00,106.97,106.98,106.96,106.98,22410.0,87.7341,87.7423,87.7259,87.7423,22410.0
2017-12-19 13:40:00,106.98,106.98,106.94,106.95,5476.0,87.7423,87.7423,87.7094,87.7177,5476.0
2017-12-19 13:45:00,106.95,106.95,106.92,106.95,33211.0,87.7177,87.7177,87.693,87.7177,33211.0
2017-12-19 13:50:00,106.94,106.94,106.92,106.94,7244.0,87.7094,87.7094,87.693,87.7094,7244.0
2017-12-19 13:55:00,106.94,106.95,106.92,106.93,3604.0,87.7094,87.7177,87.693,87.7012,3604.0
2017-12-19 14:00:00,106.92,106.93,106.91,106.91,3806.0,87.693,87.7012,87.6848,87.6848,3806.0
2017-12-19 14:05:00,106.89,106.91,106.86,106.88,751299.0,87.6684,87.6848,87.6438,87.6602,751299.0
2017-12-19 14:10:00,106.88,106.9,106.87,106.87,16159.0,87.6602,87.6766,87.652,87.652,16159.0
2017-12-19 14:15:00,106.87,106.89,106.86,106.86,3829.0,87.652,87.6684,87.6438,87.6438,3829.0
2017-12-19 14:20:00,106.87,106.96,106.87,106.96,6999.0,87.652,87.7259,87.652,87.7259,6999.0
2017-12-19 14:25:00,106.96,106.98,106.94,106.94,6098.0,87.7259,87.7423,87.7094,87.7094,6098.0
2017-12-19 14:30:00,106.94,106.95,106.91,106.92,6669.0,87.7094,87.7177,87.6848,87.693,6669.0
2017-12-19 14:35:00,106.93,106.93,106.89,106.91,8246.0,87.7012,87.7012,87.6684,87.6848,8246.0
2017-12-19 14:40:00,106.91,106.91,106.89,106.91,11724.0,87.6848,87.6848,87.6684,87.6848,11724.0
2017-12-19 14:45:00,106.91,106.91,106.87,106.87,180734.0,87.6848,87.6848,87.652,87.652,180734.0
2017-12-19 14:50:00,106.88,106.89,106.81,106.83,24383.0,87.6602,87.6684,87.6028,87.6192,24383.0
2017-12-19 14:55:00,106.83,106.88,106.82,106.85,19796.0,87.6192,87.6602,87.611,87.6356,19796.0
2017-12-19 15:00:00,106.84,106.84,106.81,106.81,10073.0,87.6274,87.6274,87.6028,87.6028,10073.0
2017-12-19 15:05:00,106.8,106.8,106.74,106.76,18230.0,87.5946,87.5946,87.5454,87.5618,18230.0
2017-12-19 15:10:00,106.76,106.81,106.75,106.8,9825.0,87.5618,87.6028,87.5536,87.5946,9825.0
2017-12-19 15:15:00,106.81,106.81,106.79,106.81,17432.0,87.6028,87.6028,87.5864,87.6028,17432.0
2017-12-19 15:20:00,106.81,106.88,106.8,106.84,24794.0,87.6028,87.6602,87.5946,87.6274,24794.0
2017-12-19 15:25:00,106.84,106.84,106.82,106.83,9782.0,87.6274,87.6274,87.611,87.6192,9782.0
2017-12-19 15:30:00,106.84,106.88,106.84,106.86,29749.0,87.6274,87.6602,87.6274,87.6438,29749.0
2017-12-19 15:35:00,106.86,106.87,106.84,106.86,26806.0,87.6438,87.652,87.6274,87.6438,26806.0
2017-12-19 15:40:00,106.87,106.88,106.83,106.84,44782.0,87.652,87.6602,87.6192,87.6274,44782.0
2017-12-19 15:45:00,106.83,106.83,106.76,106.77,12398.0,87.6192,87.6192,87.5618,87.57,12398.0
2017-12-19 15:50:00,106.77,106.81,106.76,106.79,27793.0,87.57,87.6028,87.5618,87.5864,27793.0
2017-12-19 15:55:00,106.78,106.8,106.69,106.7,73937.0,87.5782,87.5946,87.5044,87.5126,73937.0
2017-12-20 09:30:00,107.15,107.23,107.06,107.07,31712.0,87.8817,87.9473,87.8079,87.8161,31712.0
2017-12-20 09:35:00,107.08,107.09,106.93,106.94,9949.0,87.8243,87.8325,87.7012,87.7094,9949.0
2017-12-20 09:40:00,106.96,106.97,106.83,106.88,13492.0,87.7259,87.7341,87.6192,87.6602,13492.0
2017-12-20 09:45:00,106.87,106.92,106.85,106.9,13292.0,87.652,87.693,87.6356,87.6766,13292.0
2017-12-20 09:50:00,106.87,106.94,106.85,106.88,8936.0,87.652,87.7094,87.6356,87.6602,8936.0
2017-12-20 09:55:00,106.92,107.0,106.9,107.0,44815.0,87.693,87.7587,87.6766,87.7587,44815.0
2017-12-20 10:00:00,107.01,107.02,106.95,106.98,39105.0,87.7669,87.7751,87.7177,87.7423,39105.0
2017-12-20 10:05:00,106.98,107.0,106.94,107.0,5296.0,87.7423,87.7587,87.7094,87.7587,5296.0
2017-12-20 10:10:00,107.0,107.02,106.99,106.99,19037.0,87.7587,87.7751,87.7505,87.7505,19037.0
2017-12-20 10:15:00,106.98,107.01,106.92,106.92,8958.0,87.7423,87.7669,87.693,87.693,8958.0
2017-12-20 10:20:00,106.92,106.96,106.86,106.86,11407.0,87.693,87.7259,87.6438,87.6438,11407.0
2017-12-20 10:25:00,106.88,106.91,106.86,106.89,6544.0,87.6602,87.6848,87.6438,87.6684,6544.0
2017-12-20 10:30:00,106.9,106.92,106.82,106.85,10775.0,87.6766,87.693,87.611,87.6356,10775.0
2017-12-20 10:35:00,106.85,106.86,106.71,106.71,28069.0,87.6356,87.6438,87.5208,87.5208,28069.0
2017-12-20 10:40:00,106.75,106.79,106.64,106.66,14472.0,87.5536,87.5864,87.4634,87.4798,14472.0
2017-12-20 10:45:00,106.68,106.72,106.67,106.71,9642.0,87.4962,87.529,87.488,87.5208,9642.0
2017-12-20 10:50:00,106.71,106.75,106.7,106.73,5808.0,87.5208,87.5536,87.5126,87.5372,5808.0
2017-12-20 10:55:00,106.74,106.77,106.72,106.77,18285.0,87.5454,87.57,87.529,87.57,18285.0
2017-12-20 11:00:00,106.77,106.85,106.71,106.81,11348.0,87.57,87.6356,87.5208,87.6028,11348.0
2017-12-20 11:05:00,106.84,106.89,106.83,106.85,11713.0,87.6274,87.6684,87.6192,87.6356,11713.0
2017-12-20 11:10:00,106.86,106.88,106.84,106.87,12523.0,87.6438,87.6602,87.6274,87.652,12523.0
2017-12-20 11:15:00,106.87,106.88,106.83,106.84,4857.0,87.652,87.6602,87.6192,87.6274,4857.0
2017-12-20 11:20:00,106.81,106.85,106.81,106.85,3895.0,87.6028,87.6356,87.6028,87.6356,3895.0
2017-12-20 11:25:00,106.85,106.88,106.83,106.87,5933.0,87.6356,87.6602,87.6192,87.652,5933.0
2017-12-20 11:30:00,106.89,106.91,106.85,106.91,3197.0,87.6684,87.6848,87.6356,87.6848,3197.0
2017-12-20 11:35:00,106.9,106.94,106.89,106.94,3102.0,87.6766,87.7094,87.6684,87.7094,3102.0
2017-12-20 11:40:00,106.9,106.92,106.88,106.89,2226.0,87.6766,87.693,87.6602,87.6684,2226.0
2017-12-20 11:45:00,106.89,106.9,106.87,106.88,6103.0,87.6684,87.6766,87.652,87.6602,6103.0
2017-12-20 11:50:00,106.87,106.88,106.83,106.84,4510.0,87.652,87.6602,87.6192,87.6274,4510.0
2017-12-20 11:55:00,106.83,106.84,106.79,106.8,5899.0,87.6192,87.6274,87.5864,87.5946,5899.0
2017-12-20 12:00:00,106.8,106.87,106.8,106.86,19661.0,87.5946,87.652,87.5946,87.6438,19661.0
2017-12-20 12:05:00,106.84,106.84,106.8,106.8,16639.0,87.6274,87.6274,87.5946,87.5946,16639.0
2017-12-20 12:10:00,106.82,106.85,106.82,106.85,4206.0,87.611,87.6356,87.611,87.6356,4206.0
2017-12-20 12:15:00,106.87,106.87,106.85,106.86,2923.0,87.652,87.652,87.6356,87.6438,2923.0
2017-12-20 12:20:00,106.86,106.89,106.84,106.88,6855.0,87.6438,87.6684,87.6274,87.6602,6855.0
2017-12-20 12:25:00,106.87,106.87,106.82,106.84,5851.0,87.652,87.652,87.611,87.6274,5851.0
2017-12-20 12:30:00,106.84,106.84,106.79,106.81,10441.0,87.6274,87.6274,87.5864,87.6028,10441.0
2017-12-20 12:35:00,106.81,106.82,106.72,106.73,25679.0,87.6028,87.611,87.529,87.5372,25679.0
2017-12-20 12:40:00,106.75,106.79,106.73,106.79,2819.0,87.5536,87.5864,87.5372,87.5864,2819.0
2017-12-20 12:45:00,106.78,106.83,106.78,106.83,14343.0,87.5782,87.6192,87.5782,87.6192,14343.0
2017-12-20 12:50:00,106.84,106.84,106.81,106.83,2728.0,87.6274,87.6274,87.6028,87.6192,2728.0
2017-12-20 12:55:00,106.81,106.85,106.8,106.83,10716.0,87.6028,87.6356,87.5946,87.6192,10716.0
2017-12-20 13:00:00,106.86,106.89,106.82,106.89,4958.0,87.6438,87.6684,87.611,87.6684,4958.0
2017-12-20 13:05:00,106.88,106.89,106.86,106.88,3659.0,87.6602,87.6684,87.6438,87.6602,3659.0
2017-12-20 13:10:00,106.89,106.92,106.88,106.91,2876.0,87.6684,87.693,87.6602,87.6848,2876.0
2017-12-20 13:15:00,106.92,106.93,106.91,106.92,5713.0,87.693,87.7012,87.6848,87.693,5713.0
2017-12-20 13:20:00,106.91,106.93,106.91,106.93,6274.0,87.6848,87.7012,87.6848,87.7012,6274.0
2017-12-20 13:25:00,106.94,106.95,106.93,106.93,1919.0,87.7094,87.7177,87.7012,87.7012,1919.0
2017-12-20 13:30:00,106.95,106.96,106.93,106.94,5927.0,87.7177,87.7259,87.7012,87.7094,5927.0
2017-12-20 13:35:00,106.93,106.95,106.92,106.93,7961.0,87.7012,87.7177,87.693,87.7012,7961.0
2017-12-20 13:40:00,106.93,106.94,106.91,106.92,33086.0,87.7012,87.7094,87.6848,87.693,33086.0
2017-12-20 13:45:00,106.93,106.93,106.9,106.91,15041.0,87.7012,87.7012,87.6766,87.6848,15041.0
2017-12-20 13:50:00,106.92,106.93,106.89,106.9,4260.0,87.693,87.7012,87.6684,87.6766,4260.0
2017-12-20 13:55:00,106.9,106.91,106.88,106.9,10969.0,87.6766,87.6848,87.6602,87.6766,10969.0
2017-12-20 14:00:00,106.89,106.92,106.88,106.89,2067.0,87.6684,87.693,87.6602,87.6684,2067.0
2017-12-20 14:05:00,106.89,106.89,106.85,106.86,3905.0,87.6684,87.6684,87.6356,87.6438,3905.0
2017-12-20 14:10:00,106.86,106.87,106.85,106.86,3403.0,87.6438,87.652,87.6356,87.6438,3403.0
2017-12-20 14:15:00,106.87,106.87,106.84,106.86,16095.0,87.652,87.652,87.6274,87.6438,16095.0
2017-12-20 14:20:00,106.86,106.88,106.85,106.87,7573.0,87.6438,87.6602,87.6356,87.652,7573.0
2017-12-20 14:25:00,106.87,106.88,106.81,106.82,9089.0,87.652,87.6602,87.6028,87.611,9089.0
2017-12-20 14:30:00,106.83,106.85,106.82,106.85,3731.0,87.6192,87.6356,87.611,87.6356,3731.0
2017-12-20 14:35:00,106.85,106.86,106.84,106.85,24805.0,87.6356,87.6438,87.6274,87.6356,24805.0
2017-12-20 14:40:00,106.83,106.83,106.78,106.78,14348.0,87.6192,87.6192,87.5782,87.5782,14348.0
2017-12-20 14:45:00,106.78,106.81,106.74,106.74,29740.0,87.5782,87.6028,87.5454,87.5454,29740.0
2017-12-20 14:50:00,106.77,106.79,106.75,106.75,15125.0,87.57,87.5864,87.5536,87.5536,15125.0
2017-12-20 14:55:00,106.76,106.8,106.74,106.8,24697.0,87.5618,87.5946,87.5454,87.5946,24697.0
2017-12-20 15:00:00,106.79,106.83,106.78,106.83,20151.0,87.5864,87.6192,87.5782,87.6192,20151.0
2017-12-20 15:05:00,106.83,106.85,106.82,106.82,35097.0,87.6192,87.6356,87.611,87.611,35097.0
2017-12-20 15:10:00,106.82,106.82,106.79,106.82,9773.0,87.611,87.611,87.5864,87.611,9773.0
2017-12-20 15:15:00,106.82,106.86,106.79,106.84,12506.0,87.611,87.6438,87.5864,87.6274,12506.0
2017-12-20 15:20:00,106.84,106.85,106.82,106.83,14563.0,87.6274,87.6356,87.611,87.6192,14563.0
2017-12-20 15:25:00,106.84,106.85,106.81,106.82,28323.0,87.6274,87.6356,87.6028,87.611,28323.0
2017-12-20 15:30:00,106.81,106.84,106.79,106.84,12692.0,87.6028,87.6274,87.5864,87.6274,12692.0
2017-12-20 15:35:00,106.85,106.86,106.81,106.85,7155.0,87.6356,87.6438,87.6028,87.6356,7155.0
2017-12-20 15:40:00,106.87,106.88,106.85,106.88,13154.0,87.652,87.6602,87.6356,87.6602,13154.0
2017-12-20 15:45:00,106.85,106.85,106.81,106.84,17568.0,87.6356,87.6356,87.6028,87.6274,17568.0
2017-12-20 15:50:00,106.83,106.83,106.79,106.8,19555.0,87.6192,87.6192,87.5864,87.5946,19555.0
2017-12-20 15:55:00,106.8,106.8,106.73,106.77,20196.0,87.5946,87.5946,87.5372,87.57,20196.0
2017-12-21 09:30:00,106.45,106.49,106.37,106.38,56753.0,87.8384,87.8714,87.7724,87.7806,56753.0
2017-12-21 09:35:00,106.37,106.37,106.23,106.25,33079.0,87.7724,87.7724,87.6568,87.6733,33079.0
2017-12-21 09:40:00,106.26,106.33,106.25,106.33,14703.0,87.6816,87.7394,87.6733,87.7394,14703.0
2017-12-21 09:45:00,106.33,106.37,106.33,106.37,6188.0,87.7394,87.7724,87.7394,87.7724,6188.0
2017-12-21 09:50:00,106.37,106.38,106.3,106.31,3307.0,87.7724,87.7806,87.7146,87.7229,3307.0
2017-12-21 09:55:00,106.31,106.39,106.31,106.34,6647.0,87.7229,87.7889,87.7229,87.7476,6647.0
2017-12-21 10:00:00,106.37,106.42,106.37,106.42,12476.0,87.7724,87.8136,87.7724,87.8136,12476.0
2017-12-21 10:05:00,106.41,106.47,106.41,106.47,5476.0,87.8054,87.8549,87.8054,87.8549,5476.0
2017-12-21 10:10:00,106.47,106.48,106.44,106.47,20374.0,87.8549,87.8631,87.8301,87.8549,20374.0
2017-12-21 10:15:00,106.47,106.49,106.44,106.47,1933.0,87.8549,87.8714,87.8301,87.8549,1933.0
2017-12-21 10:20:00,106.48,106.5,106.47,106.5,11314.0,87.8631,87.8796,87.8549,87.8796,11314.0
2017-12-21 10:25:00,106.5,106.51,106.48,106.49,8035.0,87.8796,87.8879,87.8631,87.8714,8035.0
2017-12-21 10:30:00,106.51,106.58,106.5,106.58,13144.0,87.8879,87.9457,87.8796,87.9457,13144.0
2017-12-21 10:35:00,106.6,106.66,106.58,106.62,7236.0,87.9622,88.0117,87.9457,87.9787,7236.0
2017-12-21 10:40:00,106.64,106.67,106.63,106.67,7366.0,87.9952,88.0199,87.9869,88.0199,7366.0
2017-12-21 10:45:00,106.66,106.67,106.6,106.62,6328.0,88.0117,88.0199,87.9622,87.9787,6328.0
2017-12-21 10:50:00,106.6,106.62,106.58,106.62,12418.0,87.9622,87.9787,87.9457,87.9787,12418.0
2017-12-21 10:55:00,106.63,106.64,106.6,106.62,4940.0,87.9869,87.9952,87.9622,87.9787,4940.0
2017-12-21 11:00:00,106.61,106.62,106.58,106.58,3439.0,87.9704,87.9787,87.9457,87.9457,3439.0
2017-12-21 11:05:00,106.59,106.64,106.58,106.63,7732.0,87.9539,87.9952,87.9457,87.9869,7732.0
2017-12-21 11:10:00,106.63,106.64,106.6,106.6,3546.0,87.9869,87.9952,87.9622,87.9622,3546.0
2017-12-21 11:15:00,106.61,106.61,106.57,106.57,2786.0,87.9704,87.9704,87.9374,87.9374,2786.0
2017-12-21 11:20:00,106.58,106.6,106.57,106.6,8039.0,87.9457,87.9622,87.9374,87.9622,8039.0
2017-12-21 11:25:00,106.6,106.61,106.58,106.61,4049.0,87.9622,87.9704,87.9457,87.9704,4049.0
2017-12-21 11:30:00,106.61,106.62,106.58,106.61,6764.0,87.9704,87.9787,87.9457,87.9704,6764.0
2017-12-21 11:35:00,106.61,106.63,106.6,106.63,11864.0,87.9704,87.9869,87.9622,87.9869,11864.0
2017-12-21 11:40:00,106.63,106.64,106.6,106.62,4466.0,87.9869,87.9952,87.9622,87.9787,4466.0
2017-12-21 11:45:00,106.63,106.65,106.62,106.63,14789.0,87.9869,88.0034,87.9787,87.9869,14789.0
2017-12-21 11:50:00,106.63,106.63,106.61,106.62,17224.0,87.9869,87.9869,87.9704,87.9787,17224.0
2017-12-21 11:55:00,106.62,106.64,106.61,106.62,8881.0,87.9787,87.9952,87.9704,87.9787,8881.0
2017-12-21 12:00:00,106.61,106.62,106.56,106.56,7464.0,87.9704,87.9787,87.9291,87.9291,7464.0
2017-12-21 12:05:00,106.58,106.61,106.57,106.59,8242.0,87.9457,87.9704,87.9374,87.9539,8242.0
2017-12-21 12:10:00,106.59,106.59,106.57,106.58,1671.0,87.9539,87.9539,87.9374,87.9457,1671.0
2017-12-21 12:15:00,106.59,106.6,106.54,106.54,29821.0,87.9539,87.9622,87.9126,87.9126,29821.0
2017-12-21 12:20:00,106.55,106.57,106.53,106.57,23576.0,87.9209,87.9374,87.9044,87.9374,23576.0
2017-12-21 12:25:00,106.56,106.57,106.54,106.54,53862.0,87.9291,87.9374,87.9126,87.9126,53862.0
2017-12-21 12:30:00,106.55,106.55,106.53,106.54,2866.0,87.9209,87.9209,87.9044,87.9126,2866.0
2017-12-21 12:35:00,106.55,106.57,106.54,106.57,6737.0,87.9209,87.9374,87.9126,87.9374,6737.0
2017-12-21 12:40:00,106.57,106.58,106.55,106.55,4129.0,87.9374,87.9457,87.9209,87.9209,4129.0
2017-12-21 12:45:00,106.56,106.56,106.54,106.55,2721.0,87.9291,87.9291,87.9126,87.9209,2721.0
2017-12-21 12:50:00,106.54,106.59,106.54,106.58,15225.0,87.9126,87.9539,87.9126,87.9457,15225.0
2017-12-21 12:55:00,106.58,106.65,106.58,106.64,4600.0,87.9457,88.0034,87.9457,87.9952,4600.0
2017-12-21 13:00:00,106.65,106.67,106.64,106.66,3824.0,88.0034,88.0199,87.9952,88.0117,3824.0
2017-12-21 13:05:00,106.65,106.68,106.64,106.67,5751.0,88.0034,88.0282,87.9952,88.0199,5751.0
2017-12-21 13:10:00,106.68,106.71,106.66,106.7,7009.0,88.0282,88.0529,88.0117,88.0447,7009.0
2017-12-21 13:15:00,106.69,106.7,106.68,106.69,7190.0,88.0364,88.0447,88.0282,88.0364,7190.0
2017-12-21 13:20:00,106.7,106.71,106.69,106.71,7626.0,88.0447,88.0529,88.0364,88.0529,7626.0
2017-12-21 13:25:00,106.72,106.73,106.71,106.73,3383.0,88.0612,88.0694,88.0529,88.0694,3383.0
2017-12-21 13:30:00,106.71,106.71,106.68,106.68,27039.0,88.0529,88.0529,88.0282,88.0282,27039.0
2017-12-21 13:35:00,106.69,106.7,106.68,106.69,22998.0,88.0364,88.0447,88.0282,88.0364,22998.0
2017-12-21 13:40:00,106.68,106.7,106.68,106.69,17404.0,88.0282,88.0447,88.0282,88.0364,17404.0
2017-12-21 13:45:00,106.69,106.69,106.66,106.67,3581.0,88.0364,88.0364,88.0117,88.0199,3581.0
2017-12-21 13:50:00,106.68,106.68,106.66,106.67,9736.0,88.0282,88.0282,88.0117,88.0199,9736.0
2017-12-21 13:55:00,106.67,106.68,106.66,106.67,3155.0,88.0199,88.0282,88.0117,88.0199,3155.0
2017-12-21 14:00:00,106.67,106.67,106.64,106.66,8827.0,88.0199,88.0199,87.9952,88.0117,8827.0
2017-12-21 14:05:00,106.67,106.67,106.65,106.67,6420.0,88.0199,88.0199,88.0034,88.0199,6420.0
2017-12-21 14:10:00,106.67,106.67,106.66,106.66,9419.0,88.0199,88.0199,88.0117,88.0117,9419.0
2017-12-21 14:15:00,106.67,106.67,106.65,106.66,5636.0,88.0199,88.0199,88.0034,88.0117,5636.0
2017-12-21 14:20:00,106.66,106.68,106.64,106.64,8136.0,88.0117,88.0282,87.9952,87.9952,8136.0
2017-12-21 14:25:00,106.64,106.66,106.63,106.65,11440.0,87.9952,88.0117,87.9869,88.0034,11440.0
2017-12-21 14:30:00,106.65,106.66,106.62,106.64,22594.0,88.0034,88.0117,87.9787,87.9952,22594.0
2017-12-21 14:35:00,106.62,106.66,106.62,106.65,33525.0,87.9787,88.0117,87.9787,88.0034,33525.0
2017-12-21 14:40:00,106.65,106.65,106.62,106.64,39802.0,88.0034,88.0034,87.9787,87.9952,39802.0
2017-12-21 14:45:00,106.64,106.64,106.61,106.62,23389.0,87.9952,87.9952,87.9704,87.9787,23389.0
2017-12-21 14:50:00,106.62,106.63,106.59,106.63,14189.0,87.9787,87.9869,87.9539,87.9869,14189.0
2017-12-21 14:55:00,106.64,106.67,106.63,106.67,24847.0,87.9952,88.0199,87.9869,88.0199,24847.0
2017-12-21 15:00:00,106.66,106.67,106.62,106.63,7758.0,88.0117,88.0199,87.9787,87.9869,7758.0
2017-12-21 15:05:00,106.62,106.64,106.61,106.64,10497.0,87.9787,87.9952,87.9704,87.9952,10497.0
2017-12-21 15:10:00,106.63,106.66,106.62,106.65,4635.0,87.9869,88.0117,87.9787,88.0034,4635.0
2017-12-21 15:15:00,106.65,106.65,106.54,106.59,15752.0,88.0034,88.0034,87.9126,87.9539,15752.0
2017-12-21 15:20:00,106.58,106.61,106.57,106.59,5487.0,87.9457,87.9704,87.9374,87.9539,5487.0
2017-12-21 15:25:00,106.59,106.62,106.59,106.61,7158.0,87.9539,87.9787,87.9539,87.9704,7158.0
2017-12-21 15:30:00,106.62,106.63,106.6,106.61,16318.0,87.9787,87.9869,87.9622,87.9704,16318.0
2017-12-21 15:35:00,106.6,106.62,106.57,106.57,9295.0,87.9622,87.9787,87.9374,87.9374,9295.0
2017-12-21 15:40:00,106.57,106.6,106.55,106.59,18431.0,87.9374,87.9622,87.9209,87.9539,18431.0
2017-12-21 15:45:00,106.57,106.57,106.47,106.48,24193.0,87.9374,87.9374,87.8549,87.8631,24193.0
2017-12-21 15:50:00,106.47,106.47,106.4,106.41,27691.0,87.8549,87.8549,87.7971,87.8054,27691.0
2017-12-21 15:55:00,106.4,106.46,106.38,106.46,19657.0,87.7971,87.8466,87.7806,87.8466,19657.0
2017-12-22 09:30:00,106.62,106.62,106.52,106.56,53870.0,87.9787,87.9787,87.8961,87.9291,53870.0
2017-12-22 09:35:00,106.56,106.56,106.44,106.48,24612.0,87.9291,87.9291,87.8301,87.8631,24612.0
2017-12-22 09:40:00,106.48,106.53,106.48,106.52,4377.0,87.8631,87.9044,87.8631,87.8961,4377.0
2017-12-22 09:45:00,106.53,106.54,106.46,106.49,5782.0,87.9044,87.9126,87.8466,87.8714,5782.0
2017-12-22 09:50:00,106.48,106.5,106.43,106.49,6042.0,87.8631,87.8796,87.8219,87.8714,6042.0
2017-12-22 09:55:00,106.48,106.51,106.46,106.5,6580.0,87.8631,87.8879,87.8466,87.8796,6580.0
2017-12-22 10:00:00,106.49,106.5,106.47,106.48,17401.0,87.8714,87.8796,87.8549,87.8631,17401.0
2017-12-22 10:05:00,106.49,106.5,106.46,106.46,4730.0,87.8714,87.8796,87.8466,87.8466,4730.0
2017-12-22 10:10:00,106.45,106.45,106.33,106.37,8263.0,87.8384,87.8384,87.7394,87.7724,8263.0
2017-12-22 10:15:00,106.37,106.38,106.35,106.37,5638.0,87.7724,87.7806,87.7559,87.7724,5638.0
2017-12-22 10:20:00,106.39,106.4,106.36,106.4,46328.0,87.7889,87.7971,87.7641,87.7971,46328.0
2017-12-22 10:25:00,106.41,106.41,106.37,106.37,2583.0,87.8054,87.8054,87.7724,87.7724,2583.0
2017-12-22 10:30:00,106.35,106.39,106.32,106.33,6145.0,87.7559,87.7889,87.7311,87.7394,6145.0
2017-12-22 10:35:00,106.31,106.34,106.31,106.34,7702.0,87.7229,87.7476,87.7229,87.7476,7702.0
2017-12-22 10:40:00,106.33,106.36,106.3,106.3,7410.0,87.7394,87.7641,87.7146,87.7146,7410.0
2017-12-22 10:45:00,106.3,106.34,106.3,106.31,5323.0,87.7146,87.7476,87.7146,87.7229,5323.0
2017-12-22 10:50:00,106.31,106.35,106.31,106.34,5549.0,87.7229,87.7559,87.7229,87.7476,5549.0
2017-12-22 10:55:00,106.33,106.35,106.3,106.3,15820.0,87.7394,87.7559,87.7146,87.7146,15820.0
2017-12-22 11:00:00,106.32,106.33,106.3,106.31,3433.0,87.7311,87.7394,87.7146,87.7229,3433.0
2017-12-22 11:05:00,106.3,106.3,106.21,106.27,6311.0,87.7146,87.7146,87.6403,87.6899,6311.0
2017-12-22 11:10:00,106.27,106.29,106.25,106.29,5673.0,87.6899,87.7064,87.6733,87.7064,5673.0
2017-12-22 11:15:00,106.28,106.29,106.25,106.26,7796.0,87.6981,87.7064,87.6733,87.6816,7796.0
2017-12-22 11:20:00,106.26,106.29,106.25,106.29,11342.0,87.6816,87.7064,87.6733,87.7064,11342.0
2017-12-22 11:25:00,106.28,106.28,106.25,106.28,8258.0,87.6981,87.6981,87.6733,87.6981,8258.0
2017-12-22 11:30:00,106.25,106.26,106.16,106.24,42934.0,87.6733,87.6816,87.5991,87.6651,42934.0
2017-12-22 11:35:00,106.23,106.23,106.19,106.19,7173.0,87.6568,87.6568,87.6238,87.6238,7173.0
2017-12-22 11:40:00,106.19,106.21,106.19,106.2,4912.0,87.6238,87.6403,87.6238,87.6321,4912.0
2017-12-22 11:45:00,106.21,106.25,106.21,106.23,3225.0,87.6403,87.6733,87.6403,87.6568,3225.0
2017-12-22 11:50:00,106.22,106.25,106.21,106.25,3095.0,87.6486,87.6733,87.6403,87.6733,3095.0
2017-12-22 11:55:00,106.25,106.25,106.21,106.22,10686.0,87.6733,87.6733,87.6403,87.6486,10686.0
2017-12-22 12:00:00,106.22,106.26,106.22,106.26,14014.0,87.6486,87.6816,87.6486,87.6816,14014.0
2017-12-22 12:05:00,106.26,106.26,106.23,106.23,1662.0,87.6816,87.6816,87.6568,87.6568,1662.0
2017-12-22 12:10:00,106.24,106.27,106.22,106.26,62889.0,87.6651,87.6899,87.6486,87.6816,62889.0
2017-12-22 12:15:00,106.27,106.28,106.25,106.27,7470.0,87.6899,87.6981,87.6733,87.6899,7470.0
2017-12-22 12:20:00,106.29,106.31,106.28,106.31,2345.0,87.7064,87.7229,87.6981,87.7229,2345.0
2017-12-22 12:25:00,106.31,106.34,106.3,106.33,21520.0,87.7229,87.7476,87.7146,87.7394,21520.0
2017-12-22 12:30:00,106.31,106.33,106.31,106.32,3973.0,87.7229,87.7394,87.7229,87.7311,3973.0
2017-12-22 12:35:00,106.31,106.32,106.3,106.3,4194.0,87.7229,87.7311,87.7146,87.7146,4194.0
2017-12-22 12:40:00,106.31,106.31,106.26,106.26,5519.0,87.7229,87.7229,87.6816,87.6816,5519.0
2017-12-22 12:45:00,106.27,106.28,106.26,106.27,16285.0,87.6899,87.6981,87.6816,87.6899,16285.0
2017-12-22 12:50:00,106.26,106.27,106.25,106.26,5905.0,87.6816,87.6899,87.6733,87.6816,5905.0
2017-12-22 12:55:00,106.26,106.29,106.26,106.28,22282.0,87.6816,87.7064,87.6816,87.6981,22282.0
2017-12-22 13:00:00,106.27,106.29,106.26,106.27,24038.0,87.6899,87.7064,87.6816,87.6899,24038.0
2017-12-22 13:05:00,106.28,106.28,106.27,106.28,16768.0,87.6981,87.6981,87.6899,87.6981,16768.0
2017-12-22 13:10:00,106.28,106.28,106.26,106.27,8327.0,87.6981,87.6981,87.6816,87.6899,8327.0
2017-12-22 13:15:00,106.27,106.29,106.26,106.28,4757.0,87.6899,87.7064,87.6816,87.6981,4757.0
2017-12-22 13:20:00,106.28,106.29,106.28,106.29,3448.0,87.6981,87.7064,87.6981,87.7064,3448.0
2017-12-22 13:25:00,106.29,106.3,106.28,106.3,9584.0,87.7064,87.7146,87.6981,87.7146,9584.0
2017-12-22 13:30:00,106.29,106.3,106.28,106.3,15708.0,87.7064,87.7146,87.6981,87.7146,15708.0
2017-12-22 13:35:00,106.3,106.3,106.28,106.29,6413.0,87.7146,87.7146,87.6981,87.7064,6413.0
2017-12-22 13:40:00,106.28,106.33,106.28,106.33,11507.0,87.6981,87.7394,87.6981,87.7394,11507.0
2017-12-22 13:45:00,106.33,106.35,106.32,106.33,8372.0,87.7394,87.7559,87.7311,87.7394,8372.0
2017-12-22 13:50:00,106.33,106.33,106.31,106.33,6272.0,87.7394,87.7394,87.7229,87.7394,6272.0
2017-12-22 13:55:00,106.34,106.37,106.33,106.36,11637.0,87.7476,87.7724,87.7394,87.7641,11637.0
2017-12-22 14:00:00,106.36,106.36,106.32,106.33,36127.0,87.7641,87.7641,87.7311,87.7394,36127.0
2017-12-22 14:05:00,106.32,106.33,106.3,106.3,6559.0,87.7311,87.7394,87.7146,87.7146,6559.0
2017-12-22 14:10:00,106.31,106.35,106.3,106.34,13822.0,87.7229,87.7559,87.7146,87.7476,13822.0
2017-12-22 14:15:00,106.36,106.37,106.34,106.37,2930.0,87.7641,87.7724,87.7476,87.7724,2930.0
2017-12-22 14:20:00,106.36,106.38,106.36,106.38,13745.0,87.7641,87.7806,87.7641,87.7806,13745.0
2017-12-22 14:25:00,106.38,106.38,106.35,106.37,3751.0,87.7806,87.7806,87.7559,87.7724,3751.0
2017-12-22 14:30:00,106.38,106.39,106.36,106.36,5845.0,87.7806,87.7889,87.7641,87.7641,5845.0
2017-12-22 14:35:00,106.37,106.37,106.34,106.36,9073.0,87.7724,87.7724,87.7476,87.7641,9073.0
2017-12-22 14:40:00,106.36,106.37,106.34,106.34,16201.0,87.7641,87.7724,87.7476,87.7476,16201.0
2017-12-22 14:45:00,106.34,106.4,106.34,106.4,14416.0,87.7476,87.7971,87.7476,87.7971,14416.0
2017-12-22 14:50:00,106.4,106.42,106.39,106.4,12549.0,87.7971,87.8136,87.7889,87.7971,12549.0
2017-12-22 14:55:00,106.4,106.41,106.38,106.39,16083.0,87.7971,87.8054,87.7806,87.7889,16083.0
2017-12-22 15:00:00,106.4,106.41,106.36,106.36,17866.0,87.7971,87.8054,87.7641,87.7641,17866.0
2017-12-22 15:05:00,106.37,106.4,106.37,106.4,12389.0,87.7724,87.7971,87.7724,87.7971,12389.0
2017-12-22 15:10:00,106.41,106.41,106.37,106.38,14009.0,87.8054,87.8054,87.7724,87.7806,14009.0
2017-12-22 15:15:00,106.38,106.39,106.37,106.38,25953.0,87.7806,87.7889,87.7724,87.7806,25953.0
2017-12-22 15:20:00,106.38,106.38,106.34,106.36,6275.0,87.7806,87.7806,87.7476,87.7641,6275.0
2017-12-22 15:25:00,106.36,106.39,106.36,106.39,3957.0,87.7641,87.7889,87.7641,87.7889,3957.0
2017-12-22 15:30:00,106.39,106.42,106.38,106.4,9156.0,87.7889,87.8136,87.7806,87.7971,9156.0
2017-12-22 15:35:00,106.4,106.45,106.4,106.44,10443.0,87.7971,87.8384,87.7971,87.8301,10443.0
2017-12-22 15:40:00,106.45,106.46,106.4,106.4,10859.0,87.8384,87.8466,87.7971,87.7971,10859.0
2017-12-22 15:45:00,106.4,106.42,106.38,106.41,23578.0,87.7971,87.8136,87.7806,87.8054,23578.0
2017-12-22 15:50:00,106.4,106.4,106.35,106.38,11293.0,87.7971,87.7971,87.7559,87.7806,11293.0
2017-12-22 15:55:00,106.38,106.44,106.36,106.44,46439.0,87.7806,87.8301,87.7641,87.8301,46439.0
2017-12-26 09:30:00,106.41,106.52,106.41,106.5,50671.0,87.8054,87.8961,87.8054,87.8796,50671.0
2017-12-26 09:35:00,106.52,106.63,106.51,106.62,17956.0,87.8961,87.9869,87.8879,87.9787,17956.0
2017-12-26 09:40:00,106.62,106.64,106.58,106.63,13196.0,87.9787,87.9952,87.9457,87.9869,13196.0
2017-12-26 09:45:00,106.64,106.65,106.59,106.63,26915.0,87.9952,88.0034,87.9539,87.9869,26915.0
2017-12-26 09:50:00,106.64,106.65,106.55,106.56,21158.0,87.9952,88.0034,87.9209,87.9291,21158.0
2017-12-26 09:55:00,106.56,106.59,106.55,106.57,4885.0,87.9291,87.9539,87.9209,87.9374,4885.0
2017-12-26 10:00:00,106.57,106.58,106.53,106.56,8900.0,87.9374,87.9457,87.9044,87.9291,8900.0
2017-12-26 10:05:00,106.55,106.58,106.55,106.57,6518.0,87.9209,87.9457,87.9209,87.9374,6518.0
2017-12-26 10:10:00,106.58,106.59,106.54,106.55,4484.0,87.9457,87.9539,87.9126,87.9209,4484.0
2017-12-26 10:15:00,106.54,106.57,106.53,106.55,11164.0,87.9126,87.9374,87.9044,87.9209,11164.0
2017-12-26 10:20:00,106.55,106.57,106.53,106.53,13436.0,87.9209,87.9374,87.9044,87.9044,13436.0
2017-12-26 10:25:00,106.54,106.56,106.51,106.53,14153.0,87.9126,87.9291,87.8879,87.9044,14153.0
2017-12-26 10:30:00,106.53,106.55,106.52,106.54,9921.0,87.9044,87.9209,87.8961,87.9126,9921.0
2017-12-26 10:35:00,106.53,106.57,106.53,106.55,7446.0,87.9044,87.9374,87.9044,87.9209,7446.0
2017-12-26 10:40:00,106.54,106.54,106.51,106.52,4320.0,87.9126,87.9126,87.8879,87.8961,4320.0
2017-12-26 10:45:00,106.51,106.53,106.5,106.5,24395.0,87.8879,87.9044,87.8796,87.8796,24395.0
2017-12-26 10:50:00,106.49,106.5,106.48,106.48,15441.0,87.8714,87.8796,87.8631,87.8631,15441.0
2017-12-26 10:55:00,106.47,106.48,106.44,106.44,6983.0,87.8549,87.8631,87.8301,87.8301,6983.0
2017-12-26 11:00:00,106.43,106.45,106.41,106.43,17200.0,87.8219,87.8384,87.8054,87.8219,17200.0
2017-12-26 11:05:00,106.43,106.43,106.41,106.42,3181.0,87.8219,87.8219,87.8054,87.8136,3181.0
2017-12-26 11:10:00,106.43,106.46,106.42,106.44,22763.0,87.8219,87.8466,87.8136,87.8301,22763.0
2017-12-26 11:15:00,106.44,106.46,106.44,106.44,7479.0,87.8301,87.8466,87.8301,87.8301,7479.0
2017-12-26 11:20:00,106.44,106.47,106.44,106.46,7789.0,87.8301,87.8549,87.8301,87.8466,7789.0
2017-12-26 11:25:00,106.48,106.48,106.46,106.47,6767.0,87.8631,87.8631,87.8466,87.8549,6767.0
2017-12-26 11:30:00,106.48,106.48,106.44,106.45,2042.0,87.8631,87.8631,87.8301,87.8384,2042.0
2017-12-26 11:35:00,106.44,106.45,106.43,106.45,4505.0,87.8301,87.8384,87.8219,87.8384,4505.0
2017-12-26 11:40:00,106.44,106.44,106.42,106.43,10749.0,87.8301,87.8301,87.8136,87.8219,10749.0
2017-12-26 11:45:00,106.44,106.44,106.42,106.42,20489.0,87.8301,87.8301,87.8136,87.8136,20489.0
2017-12-26 11:50:00,106.43,106.44,106.4,106.4,7039.0,87.8219,87.8301,87.7971,87.7971,7039.0
2017-12-26 11:55:00,106.41,106.44,106.41,106.44,5266.0,87.8054,87.8301,87.8054,87.8301,5266.0
2017-12-26 12:00:00,106.44,106.44,106.42,106.42,6487.0,87.8301,87.8301,87.8136,87.8136,6487.0
2017-12-26 12:05:00,106.41,106.42,106.4,106.42,1590.0,87.8054,87.8136,87.7971,87.8136,1590.0
2017-12-26 12:10:00,106.42,106.43,106.39,106.4,11820.0,87.8136,87.8219,87.7889,87.7971,11820.0
2017-12-26 12:15:00,106.41,106.41,106.39,106.4,5409.0,87.8054,87.8054,87.7889,87.7971,5409.0
2017-12-26 12:20:00,106.39,106.43,106.39,106.43,3705.0,87.7889,87.8219,87.7889,87.8219,3705.0
2017-12-26 12:25:00,106.43,106.43,106.4,106.41,5059.0,87.8219,87.8219,87.7971,87.8054,5059.0
2017-12-26 12:30:00,106.42,106.42,106.38,106.4,3985.0,87.8136,87.8136,87.7806,87.7971,3985.0
2017-12-26 12:35:00,106.39,106.39,106.37,106.37,2317.0,87.7889,87.7889,87.7724,87.7724,2317.0
2017-12-26 12:40:00,106.39,106.4,106.38,106.38,1363.0,87.7889,87.7971,87.7806,87.7806,1363.0
2017-12-26 12:45:00,106.37,106.38,106.36,106.37,2182.0,87.7724,87.7806,87.7641,87.7724,2182.0
2017-12-26 12:50:00,106.36,106.36,106.31,106.32,6315.0,87.7641,87.7641,87.7229,87.7311,6315.0
2017-12-26 12:55:00,106.33,106.36,106.32,106.36,5365.0,87.7394,87.7641,87.7311,87.7641,5365.0
2017-12-26 13:00:00,106.34,106.36,106.34,106.36,2470.0,87.7476,87.7641,87.7476,87.7641,2470.0
2017-12-26 13:05:00,106.34,106.36,106.34,106.34,4125.0,87.7476,87.7641,87.7476,87.7476,4125.0
2017-12-26 13:10:00,106.35,106.36,106.34,106.36,6170.0,87.7559,87.7641,87.7476,87.7641,6170.0
2017-12-26 13:15:00,106.35,106.36,106.33,106.35,8507.0,87.7559,87.7641,87.7394,87.7559,8507.0
2017-12-26 13:20:00,106.35,106.37,106.35,106.37,10053.0,87.7559,87.7724,87.7559,87.7724,10053.0
2017-12-26 13:25:00,106.36,106.38,106.35,106.36,14376.0,87.7641,87.7806,87.7559,87.7641,14376.0
2017-12-26 13:30:00,106.36,106.37,106.35,106.36,7307.0,87.7641,87.7724,87.7559,87.7641,7307.0
2017-12-26 13:35:00,106.36,106.36,106.34,106.36,9539.0,87.7641,87.7641,87.7476,87.7641,9539.0
2017-12-26 13:40:00,106.37,106.37,106.34,106.35,7329.0,87.7724,87.7724,87.7476,87.7559,7329.0
2017-12-26 13:45:00,106.34,106.38,106.33,106.37,23002.0,87.7476,87.7806,87.7394,87.7724,23002.0
2017-12-26 13:50:00,106.37,106.38,106.36,106.38,3922.0,87.7724,87.7806,87.7641,87.7806,3922.0
2017-12-26 13:55:00,106.37,106.38,106.33,106.34,5831.0,87.7724,87.7806,87.7394,87.7476,5831.0
2017-12-26 14:00:00,106.34,106.36,106.33,106.34,16204.0,87.7476,87.7641,87.7394,87.7476,16204.0
2017-12-26 14:05:00,106.34,106.36,106.33,106.33,25211.0,87.7476,87.7641,87.7394,87.7394,25211.0
2017-12-26 14:10:00,106.33,106.33,106.3,106.31,13355.0,87.7394,87.7394,87.7146,87.7229,13355.0
2017-12-26 14:15:00,106.31,106.34,106.3,106.31,8735.0,87.7229,87.7476,87.7146,87.7229,8735.0
2017-12-26 14:20:00,106.32,106.32,106.31,106.32,2688.0,87.7311,87.7311,87.7229,87.7311,2688.0
2017-12-26 14:25:00,106.32,106.33,106.31,106.33,4948.0,87.7311,87.7394,87.7229,87.7394,4948.0
2017-12-26 14:30:00,106.33,106.35,106.32,106.34,20978.0,87.7394,87.7559,87.7311,87.7476,20978.0
2017-12-26 14:35:00,106.34,106.35,106.33,106.34,12370.0,87.7476,87.7559,87.7394,87.7476,12370.0
2017-12-26 14:40:00,106.34,106.34,106.33,106.33,5662.0,87.7476,87.7476,87.7394,87.7394,5662.0
2017-12-26 14:45:00,106.33,106.35,106.33,106.35,7280.0,87.7394,87.7559,87.7394,87.7559,7280.0
2017-12-26 14:50:00,106.35,106.37,106.33,106.36,36440.0,87.7559,87.7724,87.7394,87.7641,36440.0
2017-12-26 14:55:00,106.36,106.37,106.34,106.36,7213.0,87.7641,87.7724,87.7476,87.7641,7213.0
2017-12-26 15:00:00,106.35,106.36,106.35,106.35,5034.0,87.7559,87.7641,87.7559,87.7559,5034.0
2017-12-26 15:05:00,106.34,106.37,106.34,106.36,3436.0,87.7476,87.7724,87.7476,87.7641,3436.0
2017-12-26 15:10:00,106.36,106.36,106.32,106.34,2588.0,87.7641,87.7641,87.7311,87.7476,2588.0
2017-12-26 15:15:00,106.33,106.34,106.32,106.32,6314.0,87.7394,87.7476,87.7311,87.7311,6314.0
2017-12-26 15:20:00,106.31,106.33,106.3,106.3,3002.0,87.7229,87.7394,87.7146,87.7146,3002.0
2017-12-26 15:25:00,106.3,106.31,106.27,106.28,6504.0,87.7146,87.7229,87.6899,87.6981,6504.0
2017-12-26 15:30:00,106.28,106.29,106.26,106.28,8587.0,87.6981,87.7064,87.6816,87.6981,8587.0
2017-12-26 15:35:00,106.28,106.29,106.26,106.28,6902.0,87.6981,87.7064,87.6816,87.6981,6902.0
2017-12-26 15:40:00,106.28,106.3,106.27,106.29,13837.0,87.6981,87.7146,87.6899,87.7064,13837.0
2017-12-26 15:45:00,106.29,106.36,106.29,106.36,10522.0,87.7064,87.7641,87.7064,87.7641,10522.0
2017-12-26 15:50:00,106.36,106.37,106.29,106.31,14729.0,87.7641,87.7724,87.7064,87.7229,14729.0
2017-12-26 15:55:00,106.31,106.37,106.3,106.33,22795.0,87.7229,87.7724,87.7146,87.7394,22795.0
2017-12-27 09:30:00,106.49,106.49,106.38,106.39,113373.0,87.8714,87.8714,87.7806,87.7889,113373.0
2017-12-27 09:35:00,106.39,106.43,106.36,106.41,37066.0,87.7889,87.8219,87.7641,87.8054,37066.0
2017-12-27 09:40:00,106.41,106.43,106.4,106.42,10195.0,87.8054,87.8219,87.7971,87.8136,10195.0
2017-12-27 09:45:00,106.41,106.42,106.37,106.37,1554.0,87.8054,87.8136,87.7724,87.7724,1554.0
2017-12-27 09:50:00,106.38,106.4,106.37,106.37,2645.0,87.7806,87.7971,87.7724,87.7724,2645.0
2017-12-27 09:55:00,106.4,106.4,106.36,106.36,3073.0,87.7971,87.7971,87.7641,87.7641,3073.0
2017-12-27 10:00:00,106.37,106.4,106.36,106.4,24203.0,87.7724,87.7971,87.7641,87.7971,24203.0
2017-12-27 10:05:00,106.42,106.45,106.42,106.45,1988.0,87.8136,87.8384,87.8136,87.8384,1988.0
2017-12-27 10:10:00,106.44,106.44,106.39,106.41,12555.0,87.8301,87.8301,87.7889,87.8054,12555.0
2017-12-27 10:15:00,106.42,106.42,106.39,106.41,16981.0,87.8136,87.8136,87.7889,87.8054,16981.0
2017-12-27 10:20:00,106.41,106.42,106.37,106.42,6840.0,87.8054,87.8136,87.7724,87.8136,6840.0
2017-12-27 10:25:00,106.42,106.45,106.41,106.44,5600.0,87.8136,87.8384,87.8054,87.8301,5600.0
2017-12-27 10:30:00,106.43,106.45,106.42,106.44,5102.0,87.8219,87.8384,87.8136,87.8301,5102.0
2017-12-27 10:35:00,106.45,106.46,106.42,106.43,6550.0,87.8384,87.8466,87.8136,87.8219,6550.0
2017-12-27 10:40:00,106.43,106.46,106.42,106.46,7772.0,87.8219,87.8466,87.8136,87.8466,7772.0
2017-12-27 10:45:00,106.45,106.46,106.44,106.46,8138.0,87.8384,87.8466,87.8301,87.8466,8138.0
2017-12-27 10:50:00,106.47,106.49,106.46,106.48,10924.0,87.8549,87.8714,87.8466,87.8631,10924.0
2017-12-27 10:55:00,106.49,106.51,106.48,106.51,3852.0,87.8714,87.8879,87.8631,87.8879,3852.0
2017-12-27 11:00:00,106.51,106.53,106.49,106.49,5645.0,87.8879,87.9044,87.8714,87.8714,5645.0
2017-12-27 11:05:00,106.49,106.5,106.46,106.47,4535.0,87.8714,87.8796,87.8466,87.8549,4535.0
2017-12-27 11:10:00,106.46,106.49,106.46,106.47,7157.0,87.8466,87.8714,87.8466,87.8549,7157.0
2017-12-27 11:15:00,106.47,106.49,106.46,106.49,6776.0,87.8549,87.8714,87.8466,87.8714,6776.0
2017-12-27 11:20:00,106.48,106.5,106.48,106.5,2520.0,87.8631,87.8796,87.8631,87.8796,2520.0
2017-12-27 11:25:00,106.49,106.5,106.47,106.47,8111.0,87.8714,87.8796,87.8549,87.8549,8111.0
2017-12-27 11:30:00,106.48,106.49,106.47,106.48,5451.0,87.8631,87.8714,87.8549,87.8631,5451.0
2017-12-27 11:35:00,106.47,106.48,106.45,106.47,3050.0,87.8549,87.8631,87.8384,87.8549,3050.0
2017-12-27 11:40:00,106.46,106.48,106.41,106.42,8849.0,87.8466,87.8631,87.8054,87.8136,8849.0
2017-12-27 11:45:00,106.41,106.43,106.4,106.4,5883.0,87.8054,87.8219,87.7971,87.7971,5883.0
2017-12-27 11:50:00,106.42,106.45,106.42,106.44,10158.0,87.8136,87.8384,87.8136,87.8301,10158.0
2017-12-27 11:55:00,106.43,106.44,106.42,106.43,5833.0,87.8219,87.8301,87.8136,87.8219,5833.0
2017-12-27 12:00:00,106.42,106.44,106.37,106.39,10038.0,87.8136,87.8301,87.7724,87.7889,10038.0
2017-12-27 12:05:00,106.4,106.43,106.39,106.42,4166.0,87.7971,87.8219,87.7889,87.8136,4166.0
2017-12-27 12:10:00,106.43,106.43,106.39,106.41,7921.0,87.8219,87.8219,87.7889,87.8054,7921.0
2017-12-27 12:15:00,106.4,106.4,106.36,106.36,2996.0,87.7971,87.7971,87.7641,87.7641,2996.0
2017-12-27 12:20:00,106.37,106.4,106.36,106.37,7481.0,87.7724,87.7971,87.7641,87.7724,7481.0
2017-12-27 12:25:00,106.36,106.38,106.35,106.36,21432.0,87.7641,87.7806,87.7559,87.7641,21432.0
2017-12-27 12:30:00,106.35,106.38,106.35,106.37,3652.0,87.7559,87.7806,87.7559,87.7724,3652.0
2017-12-27 12:35:00,106.38,106.39,106.36,106.36,4571.0,87.7806,87.7889,87.7641,87.7641,4571.0
2017-12-27 12:40:00,106.37,106.4,106.36,106.39,7915.0,87.7724,87.7971,87.7641,87.7889,7915.0
2017-12-27 12:45:00,106.38,106.39,106.36,106.37,7065.0,87.7806,87.7889,87.7641,87.7724,7065.0
2017-12-27 12:50:00,106.37,106.38,106.34,106.35,6953.0,87.7724,87.7806,87.7476,87.7559,6953.0
2017-12-27 12:55:00,106.36,106.37,106.34,106.34,6069.0,87.7641,87.7724,87.7476,87.7476,6069.0
2017-12-27 13:00:00,106.34,106.35,106.31,106.34,4917.0,87.7476,87.7559,87.7229,87.7476,4917.0
2017-12-27 13:05:00,106.34,106.37,106.34,106.36,7972.0,87.7476,87.7724,87.7476,87.7641,7972.0
2017-12-27 13:10:00,106.37,106.39,106.32,106.33,11470.0,87.7724,87.7889,87.7311,87.7394,11470.0
2017-12-27 13:15:00,106.32,106.33,106.3,106.32,11068.0,87.7311,87.7394,87.7146,87.7311,11068.0
2017-12-27 13:20:00,106.31,106.33,106.28,106.33,8390.0,87.7229,87.7394,87.6981,87.7394,8390.0
2017-12-27 13:25:00,106.31,106.32,106.3,106.3,22728.0,87.7229,87.7311,87.7146,87.7146,22728.0
2017-12-27 13:30:00,106.31,106.31,106.28,106.29,9970.0,87.7229,87.7229,87.6981,87.7064,9970.0
2017-12-27 13:35:00,106.29,106.33,106.27,106.32,7120.0,87.7064,87.7394,87.6899,87.7311,7120.0
2017-12-27 13:40:00,106.32,106.33,106.32,106.32,4804.0,87.7311,87.7394,87.7311,87.7311,4804.0
2017-12-27 13:45:00,106.32,106.33,106.3,106.33,2632.0,87.7311,87.7394,87.7146,87.7394,2632.0
2017-12-27 13:50:00,106.32,106.33,106.31,106.31,3704.0,87.7311,87.7394,87.7229,87.7229,3704.0
2017-12-27 13:55:00,106.31,106.36,106.31,106.34,9028.0,87.7229,87.7641,87.7229,87.7476,9028.0
2017-12-27 14:00:00,106.34,106.34,106.31,106.32,2221.0,87.7476,87.7476,87.7229,87.7311,2221.0
2017-12-27 14:05:00,106.31,106.33,106.31,106.32,11083.0,87.7229,87.7394,87.7229,87.7311,11083.0
2017-12-27 14:10:00,106.32,106.32,106.28,106.31,15605.0,87.7311,87.7311,87.6981,87.7229,15605.0
2017-12-27 14:15:00,106.31,106.33,106.31,106.32,11251.0,87.7229,87.7394,87.7229,87.7311,11251.0
2017-12-27 14:20:00,106.31,106.31,106.29,106.31,3119.0,87.7229,87.7229,87.7064,87.7229,3119.0
2017-12-27 14:25:00,106.31,106.35,106.31,106.35,14662.0,87.7229,87.7559,87.7229,87.7559,14662.0
2017-12-27 14:30:00,106.34,106.34,106.31,106.32,6072.0,87.7476,87.7476,87.7229,87.7311,6072.0
2017-12-27 14:35:00,106.32,106.32,106.29,106.32,6735.0,87.7311,87.7311,87.7064,87.7311,6735.0
2017-12-27 14:40:00,106.32,106.32,106.29,106.31,13119.0,87.7311,87.7311,87.7064,87.7229,13119.0
2017-12-27 14:45:00,106.3,106.31,106.29,106.31,10154.0,87.7146,87.7229,87.7064,87.7229,10154.0
2017-12-27 14:50:00,106.3,106.31,106.26,106.3,31515.0,87.7146,87.7229,87.6816,87.7146,31515.0
2017-12-27 14:55:00,106.3,106.32,106.29,106.31,13786.0,87.7146,87.7311,87.7064,87.7229,13786.0
2017-12-27 15:00:00,106.31,106.34,106.3,106.32,11171.0,87.7229,87.7476,87.7146,87.7311,11171.0
2017-12-27 15:05:00,106.32,106.33,106.31,106.33,71546.0,87.7311,87.7394,87.7229,87.7394,71546.0
2017-12-27 15:10:00,106.33,106.33,106.32,106.33,14517.0,87.7394,87.7394,87.7311,87.7394,14517.0
2017-12-27 15:15:00,106.32,106.32,106.28,106.29,19992.0,87.7311,87.7311,87.6981,87.7064,19992.0
2017-12-27 15:20:00,106.29,106.3,106.27,106.27,12235.0,87.7064,87.7146,87.6899,87.6899,12235.0
2017-12-27 15:25:00,106.27,106.28,106.26,106.28,16120.0,87.6899,87.6981,87.6816,87.6981,16120.0
2017-12-27 15:30:00,106.29,106.31,106.28,106.31,20213.0,87.7064,87.7229,87.6981,87.7229,20213.0
2017-12-27 15:35:00,106.31,106.31,106.25,106.26,21447.0,87.7229,87.7229,87.6733,87.6816,21447.0
2017-12-27 15:40:00,106.26,106.3,106.26,106.29,6286.0,87.6816,87.7146,87.6816,87.7064,6286.0
2017-12-27 15:45:00,106.28,106.3,106.25,106.27,21659.0,87.6981,87.7146,87.6733,87.6899,21659.0
2017-12-27 15:50:00,106.28,106.35,106.28,106.34,39473.0,87.6981,87.7559,87.6981,87.7476,39473.0
2017-12-27 15:55:00,106.34,106.41,106.34,106.39,38486.0,87.7476,87.8054,87.7476,87.7889,38486.0
2017-12-28 09:30:00,106.6,106.73,106.48,106.5,44444.0,87.9622,88.0694,87.8631,87.8796,44444.0
2017-12-28 09:35:00,106.52,106.52,106.48,106.52,6636.0,87.8961,87.8961,87.8631,87.8961,6636.0
2017-12-28 09:40:00,106.53,106.55,106.5,106.51,56886.0,87.9044,87.9209,87.8796,87.8879,56886.0
2017-12-28 09:45:00,106.49,106.51,106.43,106.44,14220.0,87.8714,87.8879,87.8219,87.8301,14220.0
2017-12-28 09:50:00,106.45,106.46,106.41,106.42,3581.0,87.8384,87.8466,87.8054,87.8136,3581.0
2017-12-28 09:55:00,106.42,106.45,106.4,106.45,3877.0,87.8136,87.8384,87.7971,87.8384,3877.0
2017-12-28 10:00:00,106.46,106.47,106.44,106.45,49456.0,87.8466,87.8549,87.8301,87.8384,49456.0
2017-12-28 10:05:00,106.44,106.47,106.43,106.47,2677.0,87.8301,87.8549,87.8219,87.8549,2677.0
2017-12-28 10:10:00,106.46,106.47,106.45,106.47,7299.0,87.8466,87.8549,87.8384,87.8549,7299.0
2017-12-28 10:15:00,106.49,106.49,106.46,106.47,2875.0,87.8714,87.8714,87.8466,87.8549,2875.0
2017-12-28 10:20:00,106.47,106.5,106.45,106.49,2265.0,87.8549,87.8796,87.8384,87.8714,2265.0
2017-12-28 10:25:00,106.49,106.5,106.47,106.47,2371.0,87.8714,87.8796,87.8549,87.8549,2371.0
2017-12-28 10:30:00,106.45,106.48,106.45,106.46,2809.0,87.8384,87.8631,87.8384,87.8466,2809.0
2017-12-28 10:35:00,106.46,106.51,106.45,106.51,12214.0,87.8466,87.8879,87.8384,87.8879,12214.0
2017-12-28 10:40:00,106.5,106.52,106.5,106.52,12566.0,87.8796,87.8961,87.8796,87.8961,12566.0
2017-12-28 10:45:00,106.53,106.54,106.47,106.48,9278.0,87.9044,87.9126,87.8549,87.8631,9278.0
2017-12-28 10:50:00,106.49,106.54,106.48,106.53,31821.0,87.8714,87.9126,87.8631,87.9044,31821.0
2017-12-28 10:55:00,106.54,106.54,106.51,106.51,3230.0,87.9126,87.9126,87.8879,87.8879,3230.0
2017-12-28 11:00:00,106.51,106.53,106.46,106.47,29396.0,87.8879,87.9044,87.8466,87.8549,29396.0
2017-12-28 11:05:00,106.46,106.5,106.45,106.5,16426.0,87.8466,87.8796,87.8384,87.8796,16426.0
2017-12-28 11:10:00,106.51,106.52,106.49,106.49,3876.0,87.8879,87.8961,87.8714,87.8714,3876.0
2017-12-28 11:15:00,106.49,106.5,106.46,106.48,9375.0,87.8714,87.8796,87.8466,87.8631,9375.0
2017-12-28 11:20:00,106.48,106.49,106.47,106.48,7315.0,87.8631,87.8714,87.8549,87.8631,7315.0
2017-12-28 11:25:00,106.49,106.49,106.43,106.43,10732.0,87.8714,87.8714,87.8219,87.8219,10732.0
2017-12-28 11:30:00,106.44,106.48,106.44,106.48,4254.0,87.8301,87.8631,87.8301,87.8631,4254.0
2017-12-28 11:35:00,106.48,106.48,106.45,106.47,6220.0,87.8631,87.8631,87.8384,87.8549,6220.0
2017-12-28 11:40:00,106.47,106.49,106.46,106.48,6527.0,87.8549,87.8714,87.8466,87.8631,6527.0
2017-12-28 11:45:00,106.49,106.5,106.47,106.48,2034.0,87.8714,87.8796,87.8549,87.8631,2034.0
2017-12-28 11:50:00,106.5,106.53,106.49,106.53,3774.0,87.8796,87.9044,87.8714,87.9044,3774.0
2017-12-28 11:55:00,106.52,106.53,106.5,106.5,5606.0,87.8961,87.9044,87.8796,87.8796,5606.0
2017-12-28 12:00:00,106.5,106.5,106.48,106.48,6042.0,87.8796,87.8796,87.8631,87.8631,6042.0
2017-12-28 12:05:00,106.48,106.49,106.47,106.48,3547.0,87.8631,87.8714,87.8549,87.8631,3547.0
2017-12-28 12:10:00,106.48,106.51,106.48,106.49,1692.0,87.8631,87.8879,87.8631,87.8714,1692.0
2017-12-28 12:15:00,106.49,106.5,106.48,106.5,1953.0,87.8714,87.8796,87.8631,87.8796,1953.0
2017-12-28 12:20:00,106.5,106.5,106.49,106.49,1451.0,87.8796,87.8796,87.8714,87.8714,1451.0
2017-12-28 12:25:00,106.5,106.51,106.5,106.51,3361.0,87.8796,87.8879,87.8796,87.8879,3361.0
2017-12-28 12:30:00,106.5,106.5,106.48,106.48,2835.0,87.8796,87.8796,87.8631,87.8631,2835.0
2017-12-28 12:35:00,106.49,106.5,106.48,106.49,2614.0,87.8714,87.8796,87.8631,87.8714,2614.0
2017-12-28 12:40:00,106.48,106.49,106.48,106.49,3247.0,87.8631,87.8714,87.8631,87.8714,3247.0
2017-12-28 12:45:00,106.5,106.5,106.47,106.48,2882.0,87.8796,87.8796,87.8549,87.8631,2882.0
2017-12-28 12:50:00,106.48,106.49,106.47,106.48,4265.0,87.8631,87.8714,87.8549,87.8631,4265.0
2017-12-28 12:55:00,106.48,106.5,106.48,106.5,26880.0,87.8631,87.8796,87.8631,87.8796,26880.0
2017-12-28 13:00:00,106.5,106.5,106.49,106.5,4301.0,87.8796,87.8796,87.8714,87.8796,4301.0
2017-12-28 13:05:00,106.49,106.5,106.48,106.49,2808.0,87.8714,87.8796,87.8631,87.8714,2808.0
2017-12-28 13:10:00,106.48,106.51,106.48,106.51,2195.0,87.8631,87.8879,87.8631,87.8879,2195.0
2017-12-28 13:15:00,106.5,106.51,106.5,106.51,3725.0,87.8796,87.8879,87.8796,87.8879,3725.0
2017-12-28 13:20:00,106.5,106.51,106.47,106.48,5661.0,87.8796,87.8879,87.8549,87.8631,5661.0
2017-12-28 13:25:00,106.47,106.49,106.47,106.48,55783.0,87.8549,87.8714,87.8549,87.8631,55783.0
2017-12-28 13:30:00,106.48,106.49,106.47,106.49,18321.0,87.8631,87.8714,87.8549,87.8714,18321.0
2017-12-28 13:35:00,106.48,106.48,106.47,106.47,3258.0,87.8631,87.8631,87.8549,87.8549,3258.0
2017-12-28 13:40:00,106.49,106.49,106.48,106.48,3194.0,87.8714,87.8714,87.8631,87.8631,3194.0
2017-12-28 13:45:00,106.48,106.49,106.47,106.48,1368.0,87.8631,87.8714,87.8549,87.8631,1368.0
2017-12-28 13:50:00,106.49,106.49,106.47,106.47,4696.0,87.8714,87.8714,87.8549,87.8549,4696.0
2017-12-28 13:55:00,106.48,106.49,106.46,106.48,7897.0,87.8631,87.8714,87.8466,87.8631,7897.0
2017-12-28 14:00:00,106.47,106.48,106.46,106.47,11092.0,87.8549,87.8631,87.8466,87.8549,11092.0
2017-12-28 14:05:00,106.48,106.49,106.45,106.46,3810.0,87.8631,87.8714,87.8384,87.8466,3810.0
2017-12-28 14:10:00,106.46,106.47,106.45,106.47,4058.0,87.8466,87.8549,87.8384,87.8549,4058.0
2017-12-28 14:15:00,106.47,106.48,106.45,106.48,4830.0,87.8549,87.8631,87.8384,87.8631,4830.0
2017-12-28 14:20:00,106.48,106.48,106.46,106.47,17241.0,87.8631,87.8631,87.8466,87.8549,17241.0
2017-12-28 14:25:00,106.47,106.48,106.47,106.48,2519.0,87.8549,87.8631,87.8549,87.8631,2519.0
2017-12-28 14:30:00,106.47,106.49,106.47,106.48,13715.0,87.8549,87.8714,87.8549,87.8631,13715.0
2017-12-28 14:35:00,106.48,106.5,106.46,106.5,5079.0,87.8631,87.8796,87.8466,87.8796,5079.0
2017-12-28 14:40:00,106.51,106.51,106.49,106.51,9237.0,87.8879,87.8879,87.8714,87.8879,9237.0
2017-12-28 14:45:00,106.51,106.53,106.5,106.52,28831.0,87.8879,87.9044,87.8796,87.8961,28831.0
2017-12-28 14:50:00,106.52,106.55,106.52,106.54,11389.0,87.8961,87.9209,87.8961,87.9126,11389.0
2017-12-28 14:55:00,106.54,106.55,106.53,106.55,22986.0,87.9126,87.9209,87.9044,87.9209,22986.0
2017-12-28 15:00:00,106.55,106.56,106.52,106.54,5669.0,87.9209,87.9291,87.8961,87.9126,5669.0
2017-12-28 15:05:00,106.53,106.55,106.52,106.54,12006.0,87.9044,87.9209,87.8961,87.9126,12006.0
2017-12-28 15:10:00,106.54,106.56,106.53,106.55,10325.0,87.9126,87.9291,87.9044,87.9209,10325.0
2017-12-28 15:15:00,106.56,106.56,106.54,106.55,4161.0,87.9291,87.9291,87.9126,87.9209,4161.0
2017-12-28 15:20:00,106.54,106.55,106.53,106.54,37166.0,87.9126,87.9209,87.9044,87.9126,37166.0
2017-12-28 15:25:00,106.53,106.55,106.53,106.55,5034.0,87.9044,87.9209,87.9044,87.9209,5034.0
2017-12-28 15:30:00,106.55,106.56,106.54,106.55,6757.0,87.9209,87.9291,87.9126,87.9209,6757.0
2017-12-28 15:35:00,106.57,106.57,106.56,106.56,11959.0,87.9374,87.9374,87.9291,87.9291,11959.0
2017-12-28 15:40:00,106.57,106.6,106.56,106.59,8133.0,87.9374,87.9622,87.9291,87.9539,8133.0
2017-12-28 15:45:00,106.58,106.59,106.57,106.57,14234.0,87.9457,87.9539,87.9374,87.9374,14234.0
2017-12-28 15:50:00,106.57,106.63,106.57,106.63,21857.0,87.9374,87.9869,87.9374,87.9869,21857.0
2017-12-28 15:55:00,106.62,106.69,106.62,106.66,15574.0,87.9787,88.0364,87.9787,88.0117,15574.0
2017-12-29 09:30:00,106.93,106.97,106.79,106.79,56540.0,88.2345,88.2675,88.1189,88.1189,56540.0
2017-12-29 09:35:00,106.77,106.78,106.72,106.76,3486.0,88.1024,88.1107,88.0612,88.0942,3486.0
2017-12-29 09:40:00,106.78,106.79,106.75,106.76,1500.0,88.1107,88.1189,88.0859,88.0942,1500.0
2017-12-29 09:45:00,106.76,106.77,106.72,106.76,4347.0,88.0942,88.1024,88.0612,88.0942,4347.0
2017-12-29 09:50:00,106.76,106.76,106.68,106.69,4854.0,88.0942,88.0942,88.0282,88.0364,4854.0
2017-12-29 09:55:00,106.69,106.73,106.67,106.73,2506.0,88.0364,88.0694,88.0199,88.0694,2506.0
2017-12-29 10:00:00,106.71,106.72,106.67,106.69,8052.0,88.0529,88.0612,88.0199,88.0364,8052.0
2017-12-29 10:05:00,106.69,106.69,106.62,106.66,13270.0,88.0364,88.0364,87.9787,88.0117,13270.0
2017-12-29 10:10:00,106.65,106.67,106.62,106.63,17088.0,88.0034,88.0199,87.9787,87.9869,17088.0
2017-12-29 10:15:00,106.62,106.68,106.59,106.68,3142.0,87.9787,88.0282,87.9539,88.0282,3142.0
2017-12-29 10:20:00,106.68,106.68,106.64,106.65,5073.0,88.0282,88.0282,87.9952,88.0034,5073.0
2017-12-29 10:25:00,106.67,106.69,106.66,106.68,19098.0,88.0199,88.0364,88.0117,88.0282,19098.0
2017-12-29 10:30:00,106.68,106.69,106.64,106.65,4413.0,88.0282,88.0364,87.9952,88.0034,4413.0
2017-12-29 10:35:00,106.65,106.65,106.56,106.58,9393.0,88.0034,88.0034,87.9291,87.9457,9393.0
2017-12-29 10:40:00,106.59,106.6,106.57,106.59,11371.0,87.9539,87.9622,87.9374,87.9539,11371.0
2017-12-29 10:45:00,106.62,106.63,106.58,106.58,6472.0,87.9787,87.9869,87.9457,87.9457,6472.0
2017-12-29 10:50:00,106.58,106.6,106.57,106.59,12603.0,87.9457,87.9622,87.9374,87.9539,12603.0
2017-12-29 10:55:00,106.58,106.64,106.55,106.63,8202.0,87.9457,87.9952,87.9209,87.9869,8202.0
2017-12-29 11:00:00,106.64,106.64,106.56,106.58,34517.0,87.9952,87.9952,87.9291,87.9457,34517.0
2017-12-29 11:05:00,106.59,106.6,106.56,106.57,13587.0,87.9539,87.9622,87.9291,87.9374,13587.0
2017-12-29 11:10:00,106.57,106.6,106.55,106.58,1870.0,87.9374,87.9622,87.9209,87.9457,1870.0
2017-12-29 11:15:00,106.59,106.61,106.56,106.57,14466.0,87.9539,87.9704,87.9291,87.9374,14466.0
2017-12-29 11:20:00,106.57,106.63,106.57,106.62,14682.0,87.9374,87.9869,87.9374,87.9787,14682.0
2017-12-29 11:25:00,106.62,106.63,106.6,106.61,20234.0,87.9787,87.9869,87.9622,87.9704,20234.0
2017-12-29 11:30:00,106.62,106.64,106.59,106.59,5706.0,87.9787,87.9952,87.9539,87.9539,5706.0
2017-12-29 11:35:00,106.59,106.62,106.58,106.59,5766.0,87.9539,87.9787,87.9457,87.9539,5766.0
2017-12-29 11:40:00,106.59,106.62,106.59,106.62,4913.0,87.9539,87.9787,87.9539,87.9787,4913.0
2017-12-29 11:45:00,106.62,106.65,106.62,106.65,8856.0,87.9787,88.0034,87.9787,88.0034,8856.0
2017-12-29 11:50:00,106.66,106.68,106.64,106.64,3165.0,88.0117,88.0282,87.9952,87.9952,3165.0
2017-12-29 11:55:00,106.64,106.65,106.62,106.62,1088.0,87.9952,88.0034,87.9787,87.9787,1088.0
2017-12-29 12:00:00,106.64,106.64,106.59,106.62,24363.0,87.9952,87.9952,87.9539,87.9787,24363.0
2017-12-29 12:05:00,106.62,106.63,106.6,106.61,7446.0,87.9787,87.9869,87.9622,87.9704,7446.0
2017-12-29 12:10:00,106.62,106.65,106.6,106.62,2358.0,87.9787,88.0034,87.9622,87.9787,2358.0
2017-12-29 12:15:00,106.61,106.63,106.61,106.62,4721.0,87.9704,87.9869,87.9704,87.9787,4721.0
2017-12-29 12:20:00,106.62,106.63,106.6,106.6,19077.0,87.9787,87.9869,87.9622,87.9622,19077.0
2017-12-29 12:25:00,106.6,106.6,106.57,106.57,6013.0,87.9622,87.9622,87.9374,87.9374,6013.0
2017-12-29 12:30:00,106.56,106.6,106.56,106.58,13493.0,87.9291,87.9622,87.9291,87.9457,13493.0
2017-12-29 12:35:00,106.59,106.62,106.59,106.61,3841.0,87.9539,87.9787,87.9539,87.9704,3841.0
2017-12-29 12:40:00,106.61,106.63,106.6,106.63,5461.0,87.9704,87.9869,87.9622,87.9869,5461.0
2017-12-29 12:45:00,106.63,106.63,106.58,106.58,3958.0,87.9869,87.9869,87.9457,87.9457,3958.0
2017-12-29 12:50:00,106.57,106.59,106.56,106.57,2720.0,87.9374,87.9539,87.9291,87.9374,2720.0
2017-12-29 12:55:00,106.56,106.57,106.56,106.57,2948.0,87.9291,87.9374,87.9291,87.9374,2948.0
2017-12-29 13:00:00,106.57,106.57,106.54,106.57,14045.0,87.9374,87.9374,87.9126,87.9374,14045.0
2017-12-29 13:05:00,106.56,106.57,106.56,106.56,6221.0,87.9291,87.9374,87.9291,87.9291,6221.0
2017-12-29 13:10:00,106.57,106.57,106.55,106.56,8276.0,87.9374,87.9374,87.9209,87.9291,8276.0
2017-12-29 13:15:00,106.56,106.58,106.55,106.57,3316.0,87.9291,87.9457,87.9209,87.9374,3316.0
2017-12-29 13:20:00,106.57,106.59,106.57,106.58,5571.0,87.9374,87.9539,87.9374,87.9457,5571.0
2017-12-29 13:25:00,106.59,106.61,106.56,106.56,9170.0,87.9539,87.9704,87.9291,87.9291,9170.0
2017-12-29 13:30:00,106.56,106.58,106.56,106.57,7820.0,87.9291,87.9457,87.9291,87.9374,7820.0
2017-12-29 13:35:00,106.57,106.57,106.53,106.53,9707.0,87.9374,87.9374,87.9044,87.9044,9707.0
2017-12-29 13:40:00,106.54,106.54,106.52,106.54,3635.0,87.9126,87.9126,87.8961,87.9126,3635.0
2017-12-29 13:45:00,106.54,106.55,106.53,106.54,8252.0,87.9126,87.9209,87.9044,87.9126,8252.0
2017-12-29 13:50:00,106.54,106.54,106.5,106.5,8169.0,87.9126,87.9126,87.8796,87.8796,8169.0
2017-12-29 13:55:00,106.51,106.52,106.46,106.52,7873.0,87.8879,87.8961,87.8466,87.8961,7873.0
2017-12-29 14:00:00,106.52,106.54,106.51,106.52,8214.0,87.8961,87.9126,87.8879,87.8961,8214.0
2017-12-29 14:05:00,106.53,106.53,106.51,106.51,11979.0,87.9044,87.9044,87.8879,87.8879,11979.0
2017-12-29 14:10:00,106.5,106.53,106.49,106.52,29606.0,87.8796,87.9044,87.8714,87.8961,29606.0
2017-12-29 14:15:00,106.53,106.53,106.52,106.53,4778.0,87.9044,87.9044,87.8961,87.9044,4778.0
2017-12-29 14:20:00,106.53,106.55,106.52,106.54,6985.0,87.9044,87.9209,87.8961,87.9126,6985.0
2017-12-29 14:25:00,106.53,106.56,106.53,106.55,4593.0,87.9044,87.9291,87.9044,87.9209,4593.0
2017-12-29 14:30:00,106.54,106.55,106.53,106.54,6738.0,87.9126,87.9209,87.9044,87.9126,6738.0
2017-12-29 14:35:00,106.53,106.54,106.5,106.51,4260.0,87.9044,87.9126,87.8796,87.8879,4260.0
2017-12-29 14:40:00,106.52,106.55,106.51,106.55,8051.0,87.8961,87.9209,87.8879,87.9209,8051.0
2017-12-29 14:45:00,106.55,106.55,106.5,106.52,11721.0,87.9209,87.9209,87.8796,87.8961,11721.0
2017-12-29 14:50:00,106.52,106.53,106.51,106.53,20066.0,87.8961,87.9044,87.8879,87.9044,20066.0
2017-12-29 14:55:00,106.55,106.55,106.53,106.54,10815.0,87.9209,87.9209,87.9044,87.9126,10815.0
2017-12-29 15:00:00,106.53,106.53,106.51,106.51,2198.0,87.9044,87.9044,87.8879,87.8879,2198.0
2017-12-29 15:05:00,106.52,106.56,106.51,106.56,6365.0,87.8961,87.9291,87.8879,87.9291,6365.0
2017-12-29 15:10:00,106.56,106.58,106.55,106.56,6897.0,87.9291,87.9457,87.9209,87.9291,6897.0
2017-12-29 15:15:00,106.57,106.58,106.55,106.56,5994.0,87.9374,87.9457,87.9209,87.9291,5994.0
2017-12-29 15:20:00,106.57,106.63,106.56,106.63,2619.0,87.9374,87.9869,87.9291,87.9869,2619.0
2017-12-29 15:25:00,106.64,106.64,106.59,106.61,6989.0,87.9952,87.9952,87.9539,87.9704,6989.0
2017-12-29 15:30:00,106.61,106.61,106.56,106.58,7072.0,87.9704,87.9704,87.9291,87.9457,7072.0
2017-12-29 15:35:00,106.57,106.57,106.48,106.48,10750.0,87.9374,87.9374,87.8631,87.8631,10750.0
2017-12-29 15:40:00,106.47,106.48,106.45,106.46,16944.0,87.8549,87.8631,87.8384,87.8466,16944.0
2017-12-29 15:45:00,106.46,106.52,106.46,106.51,15050.0,87.8466,87.8961,87.8466,87.8879,15050.0
2017-12-29 15:50:00,106.5,106.5,106.39,106.39,28790.0,87.8796,87.8796,87.7889,87.7889,28790.0
2017-12-29 15:55:00,106.39,106.41,106.2,106.28,56620.0,87.7889,87.8054,87.6321,87.6981,56620.0
2018-01-02 09:30:00,106.67,106.75,106.49,106.49,51619.0,88.0199,88.0859,87.8714,87.8714,51619.0
2018-01-02 09:35:00,106.46,106.56,106.46,106.53,4119.0,87.8466,87.9291,87.8466,87.9044,4119.0
2018-01-02 09:40:00,106.57,106.57,106.49,106.5,36059.0,87.9374,87.9374,87.8714,87.8796,36059.0
2018-01-02 09:45:00,106.5,106.5,106.37,106.38,20344.0,87.8796,87.8796,87.7724,87.7806,20344.0
2018-01-02 09:50:00,106.33,106.39,106.33,106.39,56189.0,87.7394,87.7889,87.7394,87.7889,56189.0
2018-01-02 09:55:00,106.41,106.51,106.39,106.51,8596.0,87.8054,87.8879,87.7889,87.8879,8596.0
2018-01-02 10:00:00,106.5,106.6,106.5,106.56,23423.0,87.8796,87.9622,87.8796,87.9291,23423.0
2018-01-02 10:05:00,106.56,106.64,106.55,106.62,3732.0,87.9291,87.9952,87.9209,87.9787,3732.0
2018-01-02 10:10:00,106.61,106.62,106.58,106.59,113867.0,87.9704,87.9787,87.9457,87.9539,113867.0
2018-01-02 10:15:00,106.59,106.64,106.59,106.61,50794.0,87.9539,87.9952,87.9539,87.9704,50794.0
2018-01-02 10:20:00,106.61,106.63,106.57,106.59,8628.0,87.9704,87.9869,87.9374,87.9539,8628.0
2018-01-02 10:25:00,106.6,106.64,106.58,106.63,66622.0,87.9622,87.9952,87.9457,87.9869,66622.0
2018-01-02 10:30:00,106.65,106.65,106.6,106.63,14133.0,88.0034,88.0034,87.9622,87.9869,14133.0
2018-01-02 10:35:00,106.63,106.65,106.47,106.56,45343.0,87.9869,88.0034,87.8549,87.9291,45343.0
2018-01-02 10:40:00,106.55,106.58,106.52,106.54,10087.0,87.9209,87.9457,87.8961,87.9126,10087.0
2018-01-02 10:45:00,106.55,106.56,106.53,106.54,10484.0,87.9209,87.9291,87.9044,87.9126,10484.0
2018-01-02 10:50:00,106.55,106.59,106.55,106.57,6939.0,87.9209,87.9539,87.9209,87.9374,6939.0
2018-01-02 10:55:00,106.56,106.57,106.53,106.55,13733.0,87.9291,87.9374,87.9044,87.9209,13733.0
2018-01-02 11:00:00,106.54,106.57,106.53,106.57,27385.0,87.9126,87.9374,87.9044,87.9374,27385.0
2018-01-02 11:05:00,106.55,106.55,106.53,106.55,18991.0,87.9209,87.9209,87.9044,87.9209,18991.0
2018-01-02 11:10:00,106.54,106.55,106.5,106.52,14609.0,87.9126,87.9209,87.8796,87.8961,14609.0
2018-01-02 11:15:00,106.54,106.56,106.5,106.53,8207.0,87.9126,87.9291,87.8796,87.9044,8207.0
2018-01-02 11:20:00,106.53,106.53,106.46,106.47,4423.0,87.9044,87.9044,87.8466,87.8549,4423.0
2018-01-02 11:25:00,106.48,106.49,106.44,106.45,26131.0,87.8631,87.8714,87.8301,87.8384,26131.0
2018-01-02 11:30:00,106.45,106.45,106.41,106.44,9830.0,87.8384,87.8384,87.8054,87.8301,9830.0
2018-01-02 11:35:00,106.43,106.44,106.38,106.4,3991.0,87.8219,87.8301,87.7806,87.7971,3991.0
2018-01-02 11:40:00,106.39,106.39,106.37,106.38,5936.0,87.7889,87.7889,87.7724,87.7806,5936.0
2018-01-02 11:45:00,106.38,106.42,106.37,106.42,6635.0,87.7806,87.8136,87.7724,87.8136,6635.0
2018-01-02 11:50:00,106.41,106.44,106.39,106.44,15329.0,87.8054,87.8301,87.7889,87.8301,15329.0
2018-01-02 11:55:00,106.42,106.44,106.41,106.44,5595.0,87.8136,87.8301,87.8054,87.8301,5595.0
2018-01-02 12:00:00,106.43,106.49,106.43,106.49,11612.0,87.8219,87.8714,87.8219,87.8714,11612.0
2018-01-02 12:05:00,106.48,106.5,106.47,106.49,23308.0,87.8631,87.8796,87.8549,87.8714,23308.0
2018-01-02 12:10:00,106.48,106.48,106.43,106.44,4784.0,87.8631,87.8631,87.8219,87.8301,4784.0
2018-01-02 12:15:00,106.44,106.47,106.41,106.46,15524.0,87.8301,87.8549,87.8054,87.8466,15524.0
2018-01-02 12:20:00,106.47,106.47,106.45,106.45,3414.0,87.8549,87.8549,87.8384,87.8384,3414.0
2018-01-02 12:25:00,106.44,106.47,106.44,106.46,6482.0,87.8301,87.8549,87.8301,87.8466,6482.0
2018-01-02 12:30:00,106.47,106.47,106.46,106.47,4859.0,87.8549,87.8549,87.8466,87.8549,4859.0
2018-01-02 12:35:00,106.47,106.47,106.43,106.43,14910.0,87.8549,87.8549,87.8219,87.8219,14910.0
2018-01-02 12:40:00,106.46,106.46,106.39,106.4,3612.0,87.8466,87.8466,87.7889,87.7971,3612.0
2018-01-02 12:45:00,106.41,106.41,106.39,106.41,6374.0,87.8054,87.8054,87.7889,87.8054,6374.0
2018-01-02 12:50:00,106.39,106.42,106.38,106.4,5727.0,87.7889,87.8136,87.7806,87.7971,5727.0
2018-01-02 12:55:00,106.41,106.42,106.38,106.38,9831.0,87.8054,87.8136,87.7806,87.7806,9831.0
2018-01-02 13:00:00,106.4,106.44,106.4,106.44,2021.0,87.7971,87.8301,87.7971,87.8301,2021.0
2018-01-02 13:05:00,106.44,106.46,106.43,106.45,6107.0,87.8301,87.8466,87.8219,87.8384,6107.0
2018-01-02 13:10:00,106.45,106.49,106.45,106.48,18070.0,87.8384,87.8714,87.8384,87.8631,18070.0
2018-01-02 13:15:00,106.5,106.5,106.45,106.46,4495.0,87.8796,87.8796,87.8384,87.8466,4495.0
2018-01-02 13:20:00,106.46,106.47,106.45,106.45,6808.0,87.8466,87.8549,87.8384,87.8384,6808.0
2018-01-02 13:25:00,106.46,106.48,106.45,106.47,7226.0,87.8466,87.8631,87.8384,87.8549,7226.0
2018-01-02 13:30:00,106.45,106.48,106.44,106.47,1651.0,87.8384,87.8631,87.8301,87.8549,1651.0
2018-01-02 13:35:00,106.47,106.49,106.46,106.48,83759.0,87.8549,87.8714,87.8466,87.8631,83759.0
2018-01-02 13:40:00,106.46,106.49,106.46,106.48,14035.0,87.8466,87.8714,87.8466,87.8631,14035.0
2018-01-02 13:45:00,106.48,106.49,106.44,106.46,28027.0,87.8631,87.8714,87.8301,87.8466,28027.0
2018-01-02 13:50:00,106.45,106.46,106.41,106.42,5388.0,87.8384,87.8466,87.8054,87.8136,5388.0
2018-01-02 13:55:00,106.42,106.45,106.41,106.45,11066.0,87.8136,87.8384,87.8054,87.8384,11066.0
2018-01-02 14:00:00,106.45,106.46,106.42,106.43,11072.0,87.8384,87.8466,87.8136,87.8219,11072.0
2018-01-02 14:05:00,106.44,106.45,106.39,106.41,10996.0,87.8301,87.8384,87.7889,87.8054,10996.0
2018-01-02 14:10:00,106.4,106.41,106.37,106.38,72055.0,87.7971,87.8054,87.7724,87.7806,72055.0
2018-01-02 14:15:00,106.39,106.42,106.38,106.41,17836.0,87.7889,87.8136,87.7806,87.8054,17836.0
2018-01-02 14:20:00,106.39,106.41,106.39,106.41,7798.0,87.7889,87.8054,87.7889,87.8054,7798.0
2018-01-02 14:25:00,106.4,106.43,106.39,106.42,34418.0,87.7971,87.8219,87.7889,87.8136,34418.0
2018-01-02 14:30:00,106.43,106.45,106.41,106.41,34558.0,87.8219,87.8384,87.8054,87.8054,34558.0
2018-01-02 14:35:00,106.42,106.44,106.4,106.42,19478.0,87.8136,87.8301,87.7971,87.8136,19478.0
2018-01-02 14:40:00,106.43,106.46,106.42,106.44,21609.0,87.8219,87.8466,87.8136,87.8301,21609.0
2018-01-02 14:45:00,106.44,106.45,106.43,106.44,11635.0,87.8301,87.8384,87.8219,87.8301,11635.0
2018-01-02 14:50:00,106.43,106.45,106.43,106.45,16054.0,87.8219,87.8384,87.8219,87.8384,16054.0
2018-01-02 14:55:00,106.45,106.46,106.43,106.45,35455.0,87.8384,87.8466,87.8219,87.8384,35455.0
2018-01-02 15:00:00,106.44,106.45,106.41,106.44,11614.0,87.8301,87.8384,87.8054,87.8301,11614.0
2018-01-02 15:05:00,106.44,106.46,106.43,106.45,11776.0,87.8301,87.8466,87.8219,87.8384,11776.0
2018-01-02 15:10:00,106.46,106.48,106.45,106.48,12487.0,87.8466,87.8631,87.8384,87.8631,12487.0
2018-01-02 15:15:00,106.48,106.5,106.47,106.5,9941.0,87.8631,87.8796,87.8549,87.8796,9941.0
2018-01-02 15:20:00,106.5,106.51,106.49,106.51,6937.0,87.8796,87.8879,87.8714,87.8879,6937.0
2018-01-02 15:25:00,106.5,106.55,106.49,106.54,11733.0,87.8796,87.9209,87.8714,87.9126,11733.0
2018-01-02 15:30:00,106.54,106.54,106.49,106.49,37540.0,87.9126,87.9126,87.8714,87.8714,37540.0
2018-01-02 15:35:00,106.49,106.52,106.47,106.52,16162.0,87.8714,87.8961,87.8549,87.8961,16162.0
2018-01-02 15:40:00,106.52,106.57,106.52,106.56,43461.0,87.8961,87.9374,87.8961,87.9291,43461.0
2018-01-02 15:45:00,106.56,106.57,106.55,106.56,17127.0,87.9291,87.9374,87.9209,87.9291,17127.0
2018-01-02 15:50:00,106.56,106.61,106.56,106.59,53932.0,87.9291,87.9704,87.9291,87.9539,53932.0
2018-01-02 15:55:00,106.59,106.65,106.59,106.65,18999.0,87.9539,88.0034,87.9539,88.0034,18999.0
2018-01-03 09:30:00,106.73,106.76,106.59,106.68,19050.0,88.0694,88.0942,87.9539,88.0282,19050.0
2018-01-03 09:35:00,106.69,106.76,106.67,106.76,13914.0,88.0364,88.0942,88.0199,88.0942,13914.0
2018-01-03 09:40:00,106.76,106.79,106.7,106.71,20288.0,88.0942,88.1189,88.0447,88.0529,20288.0
2018-01-03 09:45:00,106.7,106.79,106.69,106.78,10404.0,88.0447,88.1189,88.0364,88.1107,10404.0
2018-01-03 09:50:00,106.78,106.78,106.7,106.77,2846.0,88.1107,88.1107,88.0447,88.1024,2846.0
2018-01-03 09:55:00,106.77,106.8,106.74,106.78,19275.0,88.1024,88.1272,88.0777,88.1107,19275.0
2018-01-03 10:00:00,106.78,106.88,106.77,106.86,6916.0,88.1107,88.1932,88.1024,88.1767,6916.0
2018-01-03 10:05:00,106.85,106.9,106.85,106.86,6048.0,88.1684,88.2097,88.1684,88.1767,6048.0
2018-01-03 10:10:00,106.87,106.87,106.82,106.86,6341.0,88.1849,88.1849,88.1437,88.1767,6341.0
2018-01-03 10:15:00,106.87,106.89,106.86,106.88,7394.0,88.1849,88.2015,88.1767,88.1932,7394.0
2018-01-03 10:20:00,106.89,106.93,106.89,106.92,21533.0,88.2015,88.2345,88.2015,88.2262,21533.0
2018-01-03 10:25:00,106.92,106.99,106.92,106.99,10470.0,88.2262,88.284,88.2262,88.284,10470.0
2018-01-03 10:30:00,106.98,107.01,106.97,106.98,51959.0,88.2757,88.3005,88.2675,88.2757,51959.0
2018-01-03 10:35:00,106.99,106.99,106.93,106.95,7713.0,88.284,88.284,88.2345,88.251,7713.0
2018-01-03 10:40:00,106.95,106.98,106.94,106.97,5645.0,88.251,88.2757,88.2427,88.2675,5645.0
2018-01-03 10:45:00,106.97,106.97,106.9,106.9,15350.0,88.2675,88.2675,88.2097,88.2097,15350.0
2018-01-03 10:50:00,106.91,106.92,106.87,106.88,35203.0,88.218,88.2262,88.1849,88.1932,35203.0
2018-01-03 10:55:00,106.88,106.89,106.83,106.86,4819.0,88.1932,88.2015,88.1519,88.1767,4819.0
2018-01-03 11:00:00,106.87,106.88,106.85,106.88,9144.0,88.1849,88.1932,88.1684,88.1932,9144.0
2018-01-03 11:05:00,106.87,106.88,106.85,106.86,4810.0,88.1849,88.1932,88.1684,88.1767,4810.0
2018-01-03 11:10:00,106.86,106.89,106.84,106.86,8212.0,88.1767,88.2015,88.1602,88.1767,8212.0
2018-01-03 11:15:00,106.87,106.88,106.86,106.88,6124.0,88.1849,88.1932,88.1767,88.1932,6124.0
2018-01-03 11:20:00,106.89,106.9,106.87,106.9,8544.0,88.2015,88.2097,88.1849,88.2097,8544.0
2018-01-03 11:25:00,106.89,106.9,106.87,106.89,17832.0,88.2015,88.2097,88.1849,88.2015,17832.0
2018-01-03 11:30:00,106.88,106.9,106.87,106.87,9755.0,88.1932,88.2097,88.1849,88.1849,9755.0
2018-01-03 11:35:00,106.88,106.89,106.85,106.85,6801.0,88.1932,88.2015,88.1684,88.1684,6801.0
2018-01-03 11:40:00,106.84,106.85,106.82,106.82,44209.0,88.1602,88.1684,88.1437,88.1437,44209.0
2018-01-03 11:45:00,106.83,106.87,106.83,106.87,3027.0,88.1519,88.1849,88.1519,88.1849,3027.0
2018-01-03 11:50:00,106.88,106.89,106.83,106.84,6061.0,88.1932,88.2015,88.1519,88.1602,6061.0
2018-01-03 11:55:00,106.83,106.86,106.82,106.84,4810.0,88.1519,88.1767,88.1437,88.1602,4810.0
2018-01-03 12:00:00,106.83,106.87,106.83,106.85,31973.0,88.1519,88.1849,88.1519,88.1684,31973.0
2018-01-03 12:05:00,106.85,106.88,106.84,106.87,15598.0,88.1684,88.1932,88.1602,88.1849,15598.0
2018-01-03 12:10:00,106.87,106.88,106.85,106.88,6691.0,88.1849,88.1932,88.1684,88.1932,6691.0
2018-01-03 12:15:00,106.87,106.89,106.86,106.88,13514.0,88.1849,88.2015,88.1767,88.1932,13514.0
2018-01-03 12:20:00,106.88,106.89,106.85,106.86,5925.0,88.1932,88.2015,88.1684,88.1767,5925.0
2018-01-03 12:25:00,106.87,106.87,106.84,106.86,7214.0,88.1849,88.1849,88.1602,88.1767,7214.0
2018-01-03 12:30:00,106.86,106.88,106.86,106.87,5529.0,88.1767,88.1932,88.1767,88.1849,5529.0
2018-01-03 12:35:00,106.88,106.91,106.87,106.91,14350.0,88.1932,88.218,88.1849,88.218,14350.0
2018-01-03 12:40:00,106.91,106.93,106.9,106.93,7085.0,88.218,88.2345,88.2097,88.2345,7085.0
2018-01-03 12:45:00,106.93,107.0,106.92,106.99,7596.0,88.2345,88.2922,88.2262,88.284,7596.0
2018-01-03 12:50:00,107.0,107.04,107.0,107.04,2877.0,88.2922,88.3252,88.2922,88.3252,2877.0
2018-01-03 12:55:00,107.03,107.04,106.98,106.99,11388.0,88.317,88.3252,88.2757,88.284,11388.0
2018-01-03 13:00:00,106.99,107.0,106.98,106.99,4656.0,88.284,88.2922,88.2757,88.284,4656.0
2018-01-03 13:05:00,107.0,107.0,106.98,107.0,4762.0,88.2922,88.2922,88.2757,88.2922,4762.0
2018-01-03 13:10:00,107.0,107.01,106.96,106.98,6891.0,88.2922,88.3005,88.2592,88.2757,6891.0
2018-01-03 13:15:00,106.98,107.0,106.97,106.98,6061.0,88.2757,88.2922,88.2675,88.2757,6061.0
2018-01-03 13:20:00,106.98,106.98,106.95,106.96,10521.0,88.2757,88.2757,88.251,88.2592,10521.0
2018-01-03 13:25:00,106.96,106.97,106.94,106.95,9623.0,88.2592,88.2675,88.2427,88.251,9623.0
2018-01-03 13:30:00,106.95,106.95,106.91,106.91,8624.0,88.251,88.251,88.218,88.218,8624.0
2018-01-03 13:35:00,106.9,106.91,106.88,106.89,3503.0,88.2097,88.218,88.1932,88.2015,3503.0
2018-01-03 13:40:00,106.88,106.88,106.83,106.85,7511.0,88.1932,88.1932,88.1519,88.1684,7511.0
2018-01-03 13:45:00,106.83,106.88,106.83,106.87,5663.0,88.1519,88.1932,88.1519,88.1849,5663.0
2018-01-03 13:50:00,106.87,106.88,106.86,106.86,2919.0,88.1849,88.1932,88.1767,88.1767,2919.0
2018-01-03 13:55:00,106.87,106.88,106.82,106.85,4180.0,88.1849,88.1932,88.1437,88.1684,4180.0
2018-01-03 14:00:00,106.86,106.88,106.85,106.86,13733.0,88.1767,88.1932,88.1684,88.1767,13733.0
2018-01-03 14:05:00,106.85,106.9,106.85,106.9,13863.0,88.1684,88.2097,88.1684,88.2097,13863.0
2018-01-03 14:10:00,106.89,106.93,106.88,106.93,8149.0,88.2015,88.2345,88.1932,88.2345,8149.0
2018-01-03 14:15:00,106.93,106.95,106.9,106.92,82332.0,88.2345,88.251,88.2097,88.2262,82332.0
2018-01-03 14:20:00,106.92,106.92,106.89,106.92,11319.0,88.2262,88.2262,88.2015,88.2262,11319.0
2018-01-03 14:25:00,106.92,106.93,106.89,106.91,10208.0,88.2262,88.2345,88.2015,88.218,10208.0
2018-01-03 14:30:00,106.91,106.91,106.88,106.89,10945.0,88.218,88.218,88.1932,88.2015,10945.0
2018-01-03 14:35:00,106.89,106.96,106.88,106.94,12194.0,88.2015,88.2592,88.1932,88.2427,12194.0
2018-01-03 14:40:00,106.94,106.98,106.91,106.97,4568.0,88.2427,88.2757,88.218,88.2675,4568.0
2018-01-03 14:45:00,106.95,106.98,106.95,106.95,14541.0,88.251,88.2757,88.251,88.251,14541.0
2018-01-03 14:50:00,106.95,106.95,106.91,106.94,8015.0,88.251,88.251,88.218,88.2427,8015.0
2018-01-03 14:55:00,106.93,106.96,106.93,106.95,32428.0,88.2345,88.2592,88.2345,88.251,32428.0
2018-01-03 15:00:00,106.96,106.98,106.94,106.97,59643.0,88.2592,88.2757,88.2427,88.2675,59643.0
2018-01-03 15:05:00,106.98,107.03,106.97,107.03,44816.0,88.2757,88.317,88.2675,88.317,44816.0
2018-01-03 15:10:00,107.03,107.04,107.01,107.02,22811.0,88.317,88.3252,88.3005,88.3087,22811.0
2018-01-03 15:15:00,107.03,107.04,107.02,107.02,41262.0,88.317,88.3252,88.3087,88.3087,41262.0
2018-01-03 15:20:00,107.02,107.04,107.01,107.03,19838.0,88.3087,88.3252,88.3005,88.317,19838.0
2018-01-03 15:25:00,107.02,107.03,107.01,107.03,9722.0,88.3087,88.317,88.3005,88.317,9722.0
2018-01-03 15:30:00,107.02,107.07,107.01,107.06,11129.0,88.3087,88.35,88.3005,88.3417,11129.0
2018-01-03 15:35:00,107.05,107.09,107.05,107.09,17057.0,88.3335,88.3665,88.3335,88.3665,17057.0
2018-01-03 15:40:00,107.08,107.09,107.04,107.08,16329.0,88.3582,88.3665,88.3252,88.3582,16329.0
2018-01-03 15:45:00,107.08,107.13,107.05,107.06,25120.0,88.3582,88.3995,88.3335,88.3417,25120.0
2018-01-03 15:50:00,107.06,107.12,107.05,107.12,27132.0,88.3417,88.3912,88.3335,88.3912,27132.0
2018-01-03 15:55:00,107.11,107.11,107.02,107.04,26249.0,88.383,88.383,88.3087,88.3252,26249.0
2018-01-04 09:30:00,107.3,107.4,107.26,107.38,31092.0,88.5398,88.6223,88.5068,88.6058,31092.0
2018-01-04 09:35:00,107.39,107.45,107.36,107.45,64675.0,88.614,88.6635,88.5893,88.6635,64675.0
2018-01-04 09:40:00,107.48,107.52,107.46,107.51,13487.0,88.6883,88.7213,88.6718,88.7131,13487.0
2018-01-04 09:45:00,107.51,107.53,107.46,107.49,105098.0,88.7131,88.7296,88.6718,88.6965,105098.0
2018-01-04 09:50:00,107.51,107.6,107.5,107.58,5159.0,88.7131,88.7873,88.7048,88.7708,5159.0
2018-01-04 09:55:00,107.62,107.71,107.62,107.7,10793.0,88.8038,88.8781,88.8038,88.8698,10793.0
2018-01-04 10:00:00,107.7,107.73,107.66,107.72,24017.0,88.8698,88.8946,88.8368,88.8863,24017.0
2018-01-04 10:05:00,107.73,107.76,107.7,107.7,16624.0,88.8946,88.9193,88.8698,88.8698,16624.0
2018-01-04 10:10:00,107.72,107.77,107.69,107.76,36396.0,88.8863,88.9276,88.8616,88.9193,36396.0
2018-01-04 10:15:00,107.76,107.79,107.74,107.75,11100.0,88.9193,88.9441,88.9028,88.9111,11100.0
2018-01-04 10:20:00,107.76,107.81,107.76,107.8,12299.0,88.9193,88.9606,88.9193,88.9523,12299.0
2018-01-04 10:25:00,107.8,107.8,107.76,107.79,14452.0,88.9523,88.9523,88.9193,88.9441,14452.0
2018-01-04 10:30:00,107.79,107.81,107.77,107.81,8562.0,88.9441,88.9606,88.9276,88.9606,8562.0
2018-01-04 10:35:00,107.82,107.82,107.78,107.79,15525.0,88.9689,88.9689,88.9358,88.9441,15525.0
2018-01-04 10:40:00,107.81,107.85,107.78,107.78,6979.0,88.9606,88.9936,88.9358,88.9358,6979.0
2018-01-04 10:45:00,107.78,107.8,107.76,107.76,5573.0,88.9358,88.9523,88.9193,88.9193,5573.0
2018-01-04 10:50:00,107.78,107.78,107.71,107.75,16014.0,88.9358,88.9358,88.8781,88.9111,16014.0
2018-01-04 10:55:00,107.73,107.76,107.71,107.76,5551.0,88.8946,88.9193,88.8781,88.9193,5551.0
2018-01-04 11:00:00,107.77,107.8,107.74,107.75,8251.0,88.9276,88.9523,88.9028,88.9111,8251.0
2018-01-04 11:05:00,107.76,107.78,107.72,107.72,5187.0,88.9193,88.9358,88.8863,88.8863,5187.0
2018-01-04 11:10:00,107.73,107.77,107.72,107.77,5432.0,88.8946,88.9276,88.8863,88.9276,5432.0
2018-01-04 11:15:00,107.76,107.77,107.62,107.69,15392.0,88.9193,88.9276,88.8038,88.8616,15392.0
2018-01-04 11:20:00,107.69,107.73,107.69,107.71,5871.0,88.8616,88.8946,88.8616,88.8781,5871.0
2018-01-04 11:25:00,107.69,107.71,107.62,107.62,17629.0,88.8616,88.8781,88.8038,88.8038,17629.0
2018-01-04 11:30:00,107.64,107.67,107.64,107.65,5118.0,88.8203,88.8451,88.8203,88.8286,5118.0
2018-01-04 11:35:00,107.64,107.66,107.57,107.6,10232.0,88.8203,88.8368,88.7626,88.7873,10232.0
2018-01-04 11:40:00,107.59,107.62,107.58,107.59,6657.0,88.7791,88.8038,88.7708,88.7791,6657.0
2018-01-04 11:45:00,107.6,107.65,107.6,107.65,56827.0,88.7873,88.8286,88.7873,88.8286,56827.0
2018-01-04 11:50:00,107.63,107.65,107.61,107.65,4511.0,88.8121,88.8286,88.7956,88.8286,4511.0
2018-01-04 11:55:00,107.65,107.71,107.63,107.7,62232.0,88.8286,88.8781,88.8121,88.8698,62232.0
2018-01-04 12:00:00,107.69,107.72,107.67,107.72,15335.0,88.8616,88.8863,88.8451,88.8863,15335.0
2018-01-04 12:05:00,107.74,107.78,107.73,107.78,12102.0,88.9028,88.9358,88.8946,88.9358,12102.0
2018-01-04 12:10:00,107.78,107.79,107.76,107.77,23251.0,88.9358,88.9441,88.9193,88.9276,23251.0
2018-01-04 12:15:00,107.76,107.77,107.75,107.76,15430.0,88.9193,88.9276,88.9111,88.9193,15430.0
2018-01-04 12:20:00,107.75,107.77,107.73,107.74,13100.0,88.9111,88.9276,88.8946,88.9028,13100.0
2018-01-04 12:25:00,107.73,107.76,107.73,107.74,14918.0,88.8946,88.9193,88.8946,88.9028,14918.0
2018-01-04 12:30:00,107.74,107.75,107.73,107.74,10914.0,88.9028,88.9111,88.8946,88.9028,10914.0
2018-01-04 12:35:00,107.75,107.77,107.74,107.76,10514.0,88.9111,88.9276,88.9028,88.9193,10514.0
2018-01-04 12:40:00,107.76,107.82,107.74,107.8,8429.0,88.9193,88.9689,88.9028,88.9523,8429.0
2018-01-04 12:45:00,107.8,107.84,107.79,107.83,11203.0,88.9523,88.9854,88.9441,88.9771,11203.0
2018-01-04 12:50:00,107.84,107.85,107.83,107.85,6235.0,88.9854,88.9936,88.9771,88.9936,6235.0
2018-01-04 12:55:00,107.85,107.86,107.83,107.84,11944.0,88.9936,89.0019,88.9771,88.9854,11944.0
2018-01-04 13:00:00,107.84,107.86,107.81,107.82,8180.0,88.9854,89.0019,88.9606,88.9689,8180.0
2018-01-04 13:05:00,107.83,107.84,107.82,107.82,12752.0,88.9771,88.9854,88.9689,88.9689,12752.0
2018-01-04 13:10:00,107.82,107.84,107.79,107.81,32824.0,88.9689,88.9854,88.9441,88.9606,32824.0
2018-01-04 13:15:00,107.81,107.83,107.79,107.83,2487.0,88.9606,88.9771,88.9441,88.9771,2487.0
2018-01-04 13:20:00,107.83,107.84,107.8,107.81,20870.0,88.9771,88.9854,88.9523,88.9606,20870.0
2018-01-04 13:25:00,107.83,107.84,107.82,107.84,6366.0,88.9771,88.9854,88.9689,88.9854,6366.0
2018-01-04 13:30:00,107.83,107.83,107.8,107.82,3421.0,88.9771,88.9771,88.9523,88.9689,3421.0
2018-01-04 13:35:00,107.81,107.84,107.81,107.82,6505.0,88.9606,88.9854,88.9606,88.9689,6505.0
2018-01-04 13:40:00,107.83,107.83,107.81,107.83,5646.0,88.9771,88.9771,88.9606,88.9771,5646.0
2018-01-04 13:45:00,107.84,107.85,107.81,107.83,11537.0,88.9854,88.9936,88.9606,88.9771,11537.0
2018-01-04 13:50:00,107.82,107.83,107.81,107.82,21119.0,88.9689,88.9771,88.9606,88.9689,21119.0
2018-01-04 13:55:00,107.81,107.88,107.8,107.88,9206.0,88.9606,89.0184,88.9523,89.0184,9206.0
2018-01-04 14:00:00,107.87,107.89,107.85,107.89,51877.0,89.0101,89.0266,88.9936,89.0266,51877.0
2018-01-04 14:05:00,107.88,107.89,107.85,107.86,5839.0,89.0184,89.0266,88.9936,89.0019,5839.0
2018-01-04 14:10:00,107.86,107.86,107.84,107.86,10807.0,89.0019,89.0019,88.9854,89.0019,10807.0
2018-01-04 14:15:00,107.86,107.9,107.86,107.87,37771.0,89.0019,89.0349,89.0019,89.0101,37771.0
2018-01-04 14:20:00,107.87,107.88,107.84,107.85,5594.0,89.0101,89.0184,88.9854,88.9936,5594.0
2018-01-04 14:25:00,107.86,107.86,107.81,107.81,18703.0,89.0019,89.0019,88.9606,88.9606,18703.0
2018-01-04 14:30:00,107.8,107.83,107.8,107.81,7907.0,88.9523,88.9771,88.9523,88.9606,7907.0
2018-01-04 14:35:00,107.81,107.83,107.79,107.8,29617.0,88.9606,88.9771,88.9441,88.9523,29617.0
2018-01-04 14:40:00,107.81,107.83,107.79,107.83,13036.0,88.9606,88.9771,88.9441,88.9771,13036.0
2018-01-04 14:45:00,107.83,107.86,107.82,107.85,9995.0,88.9771,89.0019,88.9689,88.9936,9995.0
2018-01-04 14:50:00,107.85,107.85,107.78,107.79,17619.0,88.9936,88.9936,88.9358,88.9441,17619.0
2018-01-04 14:55:00,107.8,107.83,107.79,107.81,5028.0,88.9523,88.9771,88.9441,88.9606,5028.0
2018-01-04 15:00:00,107.81,107.84,107.8,107.81,12381.0,88.9606,88.9854,88.9523,88.9606,12381.0
2018-01-04 15:05:00,107.8,107.81,107.73,107.73,25266.0,88.9523,88.9606,88.8946,88.8946,25266.0
2018-01-04 15:10:00,107.74,107.75,107.71,107.71,10662.0,88.9028,88.9111,88.8781,88.8781,10662.0
2018-01-04 15:15:00,107.72,107.79,107.72,107.75,20041.0,88.8863,88.9441,88.8863,88.9111,20041.0
2018-01-04 15:20:00,107.76,107.76,107.7,107.73,7419.0,88.9193,88.9193,88.8698,88.8946,7419.0
2018-01-04 15:25:00,107.73,107.8,107.72,107.77,17329.0,88.8946,88.9523,88.8863,88.9276,17329.0
2018-01-04 15:30:00,107.77,107.77,107.73,107.74,29120.0,88.9276,88.9276,88.8946,88.9028,29120.0
2018-01-04 15:35:00,107.74,107.75,107.72,107.72,31511.0,88.9028,88.9111,88.8863,88.8863,31511.0
2018-01-04 15:40:00,107.72,107.74,107.7,107.7,16495.0,88.8863,88.9028,88.8698,88.8698,16495.0
2018-01-04 15:45:00,107.7,107.71,107.66,107.68,25143.0,88.8698,88.8781,88.8368,88.8533,25143.0
2018-01-04 15:50:00,107.67,107.67,107.64,107.67,22187.0,88.8451,88.8451,88.8203,88.8451,22187.0
2018-01-04 15:55:00,107.67,107.71,107.66,107.69,32700.0,88.8451,88.8781,88.8368,88.8616,32700.0
2018-01-05 09:30:00,108.04,108.08,107.91,107.92,46867.0,89.1504,89.1834,89.0431,89.0514,46867.0
2018-01-05 09:35:00,107.92,107.93,107.76,107.76,5113.0,89.0514,89.0596,88.9193,88.9193,5113.0
2018-01-05 09:40:00,107.75,107.89,107.75,107.88,14761.0,88.9111,89.0266,88.9111,89.0184,14761.0
2018-01-05 09:45:00,107.88,107.94,107.81,107.81,23026.0,89.0184,89.0679,88.9606,88.9606,23026.0
2018-01-05 09:50:00,107.81,107.92,107.81,107.92,12489.0,88.9606,89.0514,88.9606,89.0514,12489.0
2018-01-05 09:55:00,107.91,107.95,107.89,107.9,63902.0,89.0431,89.0761,89.0266,89.0349,63902.0
2018-01-05 10:00:00,107.94,107.96,107.93,107.94,52807.0,89.0679,89.0844,89.0596,89.0679,52807.0
2018-01-05 10:05:00,107.93,108.0,107.91,107.98,12524.0,89.0596,89.1174,89.0431,89.1009,12524.0
2018-01-05 10:10:00,107.94,107.94,107.88,107.9,8282.0,89.0679,89.0679,89.0184,89.0349,8282.0
2018-01-05 10:15:00,107.91,107.93,107.87,107.91,19915.0,89.0431,89.0596,89.0101,89.0431,19915.0
2018-01-05 10:20:00,107.9,107.91,107.84,107.84,13217.0,89.0349,89.0431,88.9854,88.9854,13217.0
2018-01-05 10:25:00,107.84,107.85,107.75,107.76,6671.0,88.9854,88.9936,88.9111,88.9193,6671.0
2018-01-05 10:30:00,107.76,107.8,107.76,107.77,10364.0,88.9193,88.9523,88.9193,88.9276,10364.0
2018-01-05 10:35:00,107.78,107.8,107.76,107.8,6040.0,88.9358,88.9523,88.9193,88.9523,6040.0
2018-01-05 10:40:00,107.8,107.8,107.75,107.76,10647.0,88.9523,88.9523,88.9111,88.9193,10647.0
2018-01-05 10:45:00,107.75,107.75,107.71,107.72,7298.0,88.9111,88.9111,88.8781,88.8863,7298.0
2018-01-05 10:50:00,107.71,107.74,107.7,107.74,5840.0,88.8781,88.9028,88.8698,88.9028,5840.0
2018-01-05 10:55:00,107.74,107.8,107.74,107.8,2012.0,88.9028,88.9523,88.9028,88.9523,2012.0
2018-01-05 11:00:00,107.81,107.84,107.78,107.83,7128.0,88.9606,88.9854,88.9358,88.9771,7128.0
2018-01-05 11:05:00,107.85,107.87,107.83,107.85,15004.0,88.9936,89.0101,88.9771,88.9936,15004.0
2018-01-05 11:10:00,107.86,107.88,107.85,107.87,13656.0,89.0019,89.0184,88.9936,89.0101,13656.0
2018-01-05 11:15:00,107.88,107.91,107.87,107.91,9518.0,89.0184,89.0431,89.0101,89.0431,9518.0
2018-01-05 11:20:00,107.91,107.95,107.9,107.94,7774.0,89.0431,89.0761,89.0349,89.0679,7774.0
2018-01-05 11:25:00,107.94,107.95,107.9,107.91,8081.0,89.0679,89.0761,89.0349,89.0431,8081.0
2018-01-05 11:30:00,107.91,107.91,107.89,107.91,8961.0,89.0431,89.0431,89.0266,89.0431,8961.0
2018-01-05 11:35:00,107.91,107.91,107.88,107.89,6709.0,89.0431,89.0431,89.0184,89.0266,6709.0
2018-01-05 11:40:00,107.89,107.9,107.85,107.86,22477.0,89.0266,89.0349,88.9936,89.0019,22477.0
2018-01-05 11:45:00,107.86,107.88,107.85,107.86,8464.0,89.0019,89.0184,88.9936,89.0019,8464.0
2018-01-05 11:50:00,107.86,107.86,107.84,107.86,5843.0,89.0019,89.0019,88.9854,89.0019,5843.0
2018-01-05 11:55:00,107.86,107.87,107.84,107.84,14185.0,89.0019,89.0101,88.9854,88.9854,14185.0
2018-01-05 12:00:00,107.84,107.85,107.8,107.82,3259.0,88.9854,88.9936,88.9523,88.9689,3259.0
2018-01-05 12:05:00,107.83,107.86,107.82,107.85,7265.0,88.9771,89.0019,88.9689,88.9936,7265.0
2018-01-05 12:10:00,107.86,107.88,107.86,107.88,4401.0,89.0019,89.0184,89.0019,89.0184,4401.0
2018-01-05 12:15:00,107.88,107.89,107.87,107.89,4152.0,89.0184,89.0266,89.0101,89.0266,4152.0
2018-01-05 12:20:00,107.88,107.9,107.88,107.89,1988.0,89.0184,89.0349,89.0184,89.0266,1988.0
2018-01-05 12:25:00,107.89,107.91,107.88,107.89,100715.0,89.0266,89.0431,89.0184,89.0266,100715.0
2018-01-05 12:30:00,107.89,107.89,107.86,107.86,5491.0,89.0266,89.0266,89.0019,89.0019,5491.0
2018-01-05 12:35:00,107.86,107.86,107.81,107.84,10027.0,89.0019,89.0019,88.9606,88.9854,10027.0
2018-01-05 12:40:00,107.83,107.86,107.82,107.85,6347.0,88.9771,89.0019,88.9689,88.9936,6347.0
2018-01-05 12:45:00,107.84,107.85,107.81,107.81,7979.0,88.9854,88.9936,88.9606,88.9606,7979.0
2018-01-05 12:50:00,107.82,107.83,107.79,107.8,25688.0,88.9689,88.9771,88.9441,88.9523,25688.0
2018-01-05 12:55:00,107.79,107.81,107.78,107.81,5674.0,88.9441,88.9606,88.9358,88.9606,5674.0
2018-01-05 13:00:00,107.81,107.84,107.81,107.84,6871.0,88.9606,88.9854,88.9606,88.9854,6871.0
2018-01-05 13:05:00,107.84,107.85,107.83,107.83,5179.0,88.9854,88.9936,88.9771,88.9771,5179.0
2018-01-05 13:10:00,107.84,107.84,107.82,107.83,2116.0,88.9854,88.9854,88.9689,88.9771,2116.0
2018-01-05 13:15:00,107.82,107.85,107.82,107.85,8097.0,88.9689,88.9936,88.9689,88.9936,8097.0
2018-01-05 13:20:00,107.85,107.86,107.82,107.85,11883.0,88.9936,89.0019,88.9689,88.9936,11883.0
2018-01-05 13:25:00,107.84,107.86,107.84,107.86,10122.0,88.9854,89.0019,88.9854,89.0019,10122.0
2018-01-05 13:30:00,107.87,107.87,107.85,107.87,14969.0,89.0101,89.0101,88.9936,89.0101,14969.0
2018-01-05 13:35:00,107.86,107.87,107.85,107.86,4384.0,89.0019,89.0101,88.9936,89.0019,4384.0
2018-01-05 13:40:00,107.86,107.89,107.85,107.88,5440.0,89.0019,89.0266,88.9936,89.0184,5440.0
2018-01-05 13:45:00,107.88,107.89,107.84,107.85,6542.0,89.0184,89.0266,88.9854,88.9936,6542.0
2018-01-05 13:50:00,107.84,107.85,107.83,107.84,12185.0,88.9854,88.9936,88.9771,88.9854,12185.0
2018-01-05 13:55:00,107.84,107.86,107.83,107.86,14894.0,88.9854,89.0019,88.9771,89.0019,14894.0
2018-01-05 14:00:00,107.86,107.87,107.85,107.86,4327.0,89.0019,89.0101,88.9936,89.0019,4327.0
2018-01-05 14:05:00,107.85,107.87,107.82,107.83,5755.0,88.9936,89.0101,88.9689,88.9771,5755.0
2018-01-05 14:10:00,107.83,107.86,107.83,107.86,10772.0,88.9771,89.0019,88.9771,89.0019,10772.0
2018-01-05 14:15:00,107.85,107.87,107.85,107.86,29567.0,88.9936,89.0101,88.9936,89.0019,29567.0
2018-01-05 14:20:00,107.86,107.91,107.86,107.9,11136.0,89.0019,89.0431,89.0019,89.0349,11136.0
2018-01-05 14:25:00,107.9,107.95,107.9,107.94,8319.0,89.0349,89.0761,89.0349,89.0679,8319.0
2018-01-05 14:30:00,107.95,107.95,107.93,107.94,5563.0,89.0761,89.0761,89.0596,89.0679,5563.0
2018-01-05 14:35:00,107.95,108.0,107.94,107.99,7422.0,89.0761,89.1174,89.0679,89.1091,7422.0
2018-01-05 14:40:00,107.98,108.0,107.93,107.93,167508.0,89.1009,89.1174,89.0596,89.0596,167508.0
2018-01-05 14:45:00,107.94,107.97,107.94,107.96,6115.0,89.0679,89.0926,89.0679,89.0844,6115.0
2018-01-05 14:50:00,107.95,107.99,107.95,107.97,26184.0,89.0761,89.1091,89.0761,89.0926,26184.0
2018-01-05 14:55:00,107.97,107.97,107.95,107.95,4280.0,89.0926,89.0926,89.0761,89.0761,4280.0
2018-01-05 15:00:00,107.96,107.97,107.94,107.97,24237.0,89.0844,89.0926,89.0679,89.0926,24237.0
2018-01-05 15:05:00,107.97,108.04,107.97,108.03,9802.0,89.0926,89.1504,89.0926,89.1421,9802.0
2018-01-05 15:10:00,108.03,108.04,108.01,108.02,14434.0,89.1421,89.1504,89.1256,89.1339,14434.0
2018-01-05 15:15:00,108.02,108.07,108.02,108.06,10256.0,89.1339,89.1751,89.1339,89.1669,10256.0
2018-01-05 15:20:00,108.06,108.06,108.03,108.05,12723.0,89.1669,89.1669,89.1421,89.1586,12723.0
2018-01-05 15:25:00,108.05,108.08,108.04,108.08,9857.0,89.1586,89.1834,89.1504,89.1834,9857.0
2018-01-05 15:30:00,108.08,108.11,108.08,108.11,6959.0,89.1834,89.2081,89.1834,89.2081,6959.0
2018-01-05 15:35:00,108.1,108.12,108.07,108.1,28359.0,89.1999,89.2164,89.1751,89.1999,28359.0
2018-01-05 15:40:00,108.12,108.12,108.07,108.08,9376.0,89.2164,89.2164,89.1751,89.1834,9376.0
2018-01-05 15:45:00,108.1,108.23,108.1,108.2,23294.0,89.1999,89.3072,89.1999,89.2824,23294.0
2018-01-05 15:50:00,108.2,108.24,108.2,108.23,19319.0,89.2824,89.3154,89.2824,89.3072,19319.0
2018-01-05 15:55:00,108.23,108.27,108.18,108.19,37970.0,89.3072,89.3402,89.2659,89.2742,37970.0
2018-01-08 09:30:00,108.21,108.23,107.92,108.12,57025.0,89.2907,89.3072,89.0514,89.2164,57025.0
2018-01-08 09:35:00,108.1,108.1,107.94,107.96,31859.0,89.1999,89.1999,89.0679,89.0844,31859.0
2018-01-08 09:40:00,108.01,108.07,108.01,108.03,5096.0,89.1256,89.1751,89.1256,89.1421,5096.0
2018-01-08 09:45:00,108.03,108.07,107.98,108.06,5019.0,89.1421,89.1751,89.1009,89.1669,5019.0
2018-01-08 09:50:00,108.08,108.08,108.0,108.01,8437.0,89.1834,89.1834,89.1174,89.1256,8437.0
2018-01-08 09:55:00,108.0,108.02,107.99,108.01,4472.0,89.1174,89.1339,89.1091,89.1256,4472.0
2018-01-08 10:00:00,108.02,108.04,107.99,108.01,32897.0,89.1339,89.1504,89.1091,89.1256,32897.0
2018-01-08 10:05:00,108.01,108.06,107.97,107.98,13571.0,89.1256,89.1669,89.0926,89.1009,13571.0
2018-01-08 10:10:00,107.97,108.01,107.95,107.98,7164.0,89.0926,89.1256,89.0761,89.1009,7164.0
2018-01-08 10:15:00,107.98,108.0,107.96,107.96,18643.0,89.1009,89.1174,89.0844,89.0844,18643.0
2018-01-08 10:20:00,107.98,108.02,107.97,108.01,64951.0,89.1009,89.1339,89.0926,89.1256,64951.0
2018-01-08 10:25:00,108.01,108.03,107.98,107.99,13959.0,89.1256,89.1421,89.1009,89.1091,13959.0
2018-01-08 10:30:00,108.01,108.03,108.0,108.01,7227.0,89.1256,89.1421,89.1174,89.1256,7227.0
2018-01-08 10:35:00,108.01,108.02,107.96,107.97,10553.0,89.1256,89.1339,89.0844,89.0926,10553.0
2018-01-08 10:40:00,107.97,107.98,107.94,107.96,5092.0,89.0926,89.1009,89.0679,89.0844,5092.0
2018-01-08 10:45:00,107.96,108.03,107.95,108.01,6310.0,89.0844,89.1421,89.0761,89.1256,6310.0
2018-01-08 10:50:00,108.01,108.04,108.0,108.03,6570.0,89.1256,89.1504,89.1174,89.1421,6570.0
2018-01-08 10:55:00,108.02,108.04,108.0,108.04,5878.0,89.1339,89.1504,89.1174,89.1504,5878.0
2018-01-08 11:00:00,108.01,108.03,108.0,108.01,9192.0,89.1256,89.1421,89.1174,89.1256,9192.0
2018-01-08 11:05:00,108.02,108.06,108.0,108.02,73907.0,89.1339,89.1669,89.1174,89.1339,73907.0
2018-01-08 11:10:00,108.03,108.07,108.03,108.06,12279.0,89.1421,89.1751,89.1421,89.1669,12279.0
2018-01-08 11:15:00,108.06,108.08,108.05,108.07,6251.0,89.1669,89.1834,89.1586,89.1751,6251.0
2018-01-08 11:20:00,108.06,108.09,108.05,108.07,8029.0,89.1669,89.1916,89.1586,89.1751,8029.0
2018-01-08 11:25:00,108.06,108.11,108.06,108.08,8531.0,89.1669,89.2081,89.1669,89.1834,8531.0
2018-01-08 11:30:00,108.09,108.13,108.08,108.13,14105.0,89.1916,89.2247,89.1834,89.2247,14105.0
2018-01-08 11:35:00,108.12,108.12,108.07,108.08,4900.0,89.2164,89.2164,89.1751,89.1834,4900.0
2018-01-08 11:40:00,108.09,108.1,108.08,108.09,5984.0,89.1916,89.1999,89.1834,89.1916,5984.0
2018-01-08 11:45:00,108.1,108.1,108.07,108.08,2330.0,89.1999,89.1999,89.1751,89.1834,2330.0
2018-01-08 11:50:00,108.08,108.08,108.06,108.07,6138.0,89.1834,89.1834,89.1669,89.1751,6138.0
2018-01-08 11:55:00,108.06,108.07,108.05,108.07,12197.0,89.1669,89.1751,89.1586,89.1751,12197.0
2018-01-08 12:00:00,108.06,108.1,108.04,108.09,24824.0,89.1669,89.1999,89.1504,89.1916,24824.0
2018-01-08 12:05:00,108.08,108.09,108.07,108.08,4511.0,89.1834,89.1916,89.1751,89.1834,4511.0
2018-01-08 12:10:00,108.07,108.08,108.05,108.08,4333.0,89.1751,89.1834,89.1586,89.1834,4333.0
2018-01-08 12:15:00,108.08,108.12,108.07,108.11,7203.0,89.1834,89.2164,89.1751,89.2081,7203.0
2018-01-08 12:20:00,108.11,108.13,108.1,108.11,4852.0,89.2081,89.2247,89.1999,89.2081,4852.0
2018-01-08 12:25:00,108.11,108.13,108.11,108.11,8172.0,89.2081,89.2247,89.2081,89.2081,8172.0
2018-01-08 12:30:00,108.12,108.12,108.1,108.11,7675.0,89.2164,89.2164,89.1999,89.2081,7675.0
2018-01-08 12:35:00,108.1,108.13,108.1,108.13,8349.0,89.1999,89.2247,89.1999,89.2247,8349.0
2018-01-08 12:40:00,108.13,108.15,108.12,108.14,8349.0,89.2247,89.2412,89.2164,89.2329,8349.0
2018-01-08 12:45:00,108.14,108.17,108.14,108.17,4091.0,89.2329,89.2577,89.2329,89.2577,4091.0
2018-01-08 12:50:00,108.17,108.19,108.16,108.18,3593.0,89.2577,89.2742,89.2494,89.2659,3593.0
2018-01-08 12:55:00,108.19,108.21,108.17,108.19,25425.0,89.2742,89.2907,89.2577,89.2742,25425.0
2018-01-08 13:00:00,108.19,108.22,108.19,108.21,14232.0,89.2742,89.2989,89.2742,89.2907,14232.0
2018-01-08 13:05:00,108.21,108.25,108.2,108.24,7115.0,89.2907,89.3237,89.2824,89.3154,7115.0
2018-01-08 13:10:00,108.25,108.26,108.23,108.26,7522.0,89.3237,89.3319,89.3072,89.3319,7522.0
2018-01-08 13:15:00,108.26,108.31,108.25,108.3,8456.0,89.3319,89.3732,89.3237,89.3649,8456.0
2018-01-08 13:20:00,108.31,108.32,108.3,108.32,42294.0,89.3732,89.3814,89.3649,89.3814,42294.0
2018-01-08 13:25:00,108.32,108.33,108.31,108.32,9520.0,89.3814,89.3897,89.3732,89.3814,9520.0
2018-01-08 13:30:00,108.32,108.33,108.28,108.28,8759.0,89.3814,89.3897,89.3484,89.3484,8759.0
2018-01-08 13:35:00,108.27,108.3,108.27,108.29,3269.0,89.3402,89.3649,89.3402,89.3567,3269.0
2018-01-08 13:40:00,108.29,108.31,108.27,108.28,7229.0,89.3567,89.3732,89.3402,89.3484,7229.0
2018-01-08 13:45:00,108.29,108.29,108.27,108.28,22131.0,89.3567,89.3567,89.3402,89.3484,22131.0
2018-01-08 13:50:00,108.29,108.31,108.28,108.29,13650.0,89.3567,89.3732,89.3484,89.3567,13650.0
2018-01-08 13:55:00,108.29,108.29,108.27,108.29,4440.0,89.3567,89.3567,89.3402,89.3567,4440.0
2018-01-08 14:00:00,108.29,108.3,108.27,108.29,21413.0,89.3567,89.3649,89.3402,89.3567,21413.0
2018-01-08 14:05:00,108.29,108.31,108.28,108.29,9990.0,89.3567,89.3732,89.3484,89.3567,9990.0
2018-01-08 14:10:00,108.3,108.32,108.29,108.31,13425.0,89.3649,89.3814,89.3567,89.3732,13425.0
2018-01-08 14:15:00,108.31,108.32,108.29,108.3,11919.0,89.3732,89.3814,89.3567,89.3649,11919.0
2018-01-08 14:20:00,108.3,108.3,108.28,108.29,7844.0,89.3649,89.3649,89.3484,89.3567,7844.0
2018-01-08 14:25:00,108.29,108.3,108.27,108.28,184020.0,89.3567,89.3649,89.3402,89.3484,184020.0
2018-01-08 14:30:00,108.28,108.29,108.27,108.28,12731.0,89.3484,89.3567,89.3402,89.3484,12731.0
2018-01-08 14:35:00,108.29,108.29,108.27,108.29,37616.0,89.3567,89.3567,89.3402,89.3567,37616.0
2018-01-08 14:40:00,108.29,108.31,108.28,108.3,36652.0,89.3567,89.3732,89.3484,89.3649,36652.0
2018-01-08 14:45:00,108.3,108.33,108.3,108.33,14898.0,89.3649,89.3897,89.3649,89.3897,14898.0
2018-01-08 14:50:00,108.33,108.36,108.32,108.34,34032.0,89.3897,89.4144,89.3814,89.3979,34032.0
2018-01-08 14:55:00,108.34,108.36,108.34,108.35,9337.0,89.3979,89.4144,89.3979,89.4062,9337.0
2018-01-08 15:00:00,108.35,108.36,108.33,108.33,27588.0,89.4062,89.4144,89.3897,89.3897,27588.0
2018-01-08 15:05:00,108.33,108.38,108.33,108.38,29780.0,89.3897,89.4309,89.3897,89.4309,29780.0
2018-01-08 15:10:00,108.37,108.37,108.3,108.31,7421.0,89.4227,89.4227,89.3649,89.3732,7421.0
2018-01-08 15:15:00,108.31,108.32,108.3,108.3,2807.0,89.3732,89.3814,89.3649,89.3649,2807.0
2018-01-08 15:20:00,108.31,108.32,108.27,108.28,19714.0,89.3732,89.3814,89.3402,89.3484,19714.0
2018-01-08 15:25:00,108.28,108.28,108.26,108.27,13208.0,89.3484,89.3484,89.3319,89.3402,13208.0
2018-01-08 15:30:00,108.27,108.28,108.25,108.27,13011.0,89.3402,89.3484,89.3237,89.3402,13011.0
2018-01-08 15:35:00,108.27,108.3,108.27,108.28,7462.0,89.3402,89.3649,89.3402,89.3484,7462.0
2018-01-08 15:40:00,108.28,108.36,108.28,108.35,6973.0,89.3484,89.4144,89.3484,89.4062,6973.0
2018-01-08 15:45:00,108.36,108.36,108.34,108.35,10819.0,89.4144,89.4144,89.3979,89.4062,10819.0
2018-01-08 15:50:00,108.35,108.37,108.32,108.35,12515.0,89.4062,89.4227,89.3814,89.4062,12515.0
2018-01-08 15:55:00,108.33,108.37,108.32,108.33,20674.0,89.3897,89.4227,89.3814,89.3897,20674.0
2018-01-09 09:30:00,108.49,108.57,108.41,108.56,44305.0,89.5217,89.5877,89.4557,89.5795,44305.0
2018-01-09 09:35:00,108.56,108.61,108.56,108.61,21430.0,89.5795,89.6207,89.5795,89.6207,21430.0
2018-01-09 09:40:00,108.63,108.68,108.62,108.66,35849.0,89.6372,89.6785,89.629,89.662,35849.0
2018-01-09 09:45:00,108.68,108.7,108.64,108.64,6616.0,89.6785,89.695,89.6455,89.6455,6616.0
2018-01-09 09:50:00,108.63,108.63,108.52,108.57,9331.0,89.6372,89.6372,89.5465,89.5877,9331.0
2018-01-09 09:55:00,108.59,108.6,108.54,108.55,6728.0,89.6042,89.6125,89.563,89.5712,6728.0
2018-01-09 10:00:00,108.55,108.57,108.5,108.56,5733.0,89.5712,89.5877,89.53,89.5795,5733.0
2018-01-09 10:05:00,108.54,108.56,108.53,108.56,4105.0,89.563,89.5795,89.5547,89.5795,4105.0
2018-01-09 10:10:00,108.56,108.62,108.56,108.6,23794.0,89.5795,89.629,89.5795,89.6125,23794.0
2018-01-09 10:15:00,108.59,108.64,108.58,108.64,30297.0,89.6042,89.6455,89.596,89.6455,30297.0
2018-01-09 10:20:00,108.64,108.68,108.64,108.67,14669.0,89.6455,89.6785,89.6455,89.6702,14669.0
2018-01-09 10:25:00,108.68,108.7,108.65,108.69,65567.0,89.6785,89.695,89.6537,89.6867,65567.0
2018-01-09 10:30:00,108.69,108.71,108.67,108.67,177617.0,89.6867,89.7032,89.6702,89.6702,177617.0
2018-01-09 10:35:00,108.68,108.7,108.6,108.6,17137.0,89.6785,89.695,89.6125,89.6125,17137.0
2018-01-09 10:40:00,108.59,108.62,108.57,108.61,10549.0,89.6042,89.629,89.5877,89.6207,10549.0
2018-01-09 10:45:00,108.61,108.63,108.59,108.6,11490.0,89.6207,89.6372,89.6042,89.6125,11490.0
2018-01-09 10:50:00,108.58,108.58,108.53,108.57,8577.0,89.596,89.596,89.5547,89.5877,8577.0
2018-01-09 10:55:00,108.58,108.62,108.57,108.6,17354.0,89.596,89.629,89.5877,89.6125,17354.0
2018-01-09 11:00:00,108.59,108.65,108.59,108.65,61761.0,89.6042,89.6537,89.6042,89.6537,61761.0
2018-01-09 11:05:00,108.64,108.67,108.63,108.65,11428.0,89.6455,89.6702,89.6372,89.6537,11428.0
2018-01-09 11:10:00,108.66,108.7,108.65,108.69,19949.0,89.662,89.695,89.6537,89.6867,19949.0
2018-01-09 11:15:00,108.7,108.79,108.69,108.78,13826.0,89.695,89.7693,89.6867,89.761,13826.0
2018-01-09 11:20:00,108.78,108.8,108.76,108.79,10417.0,89.761,89.7775,89.7445,89.7693,10417.0
2018-01-09 11:25:00,108.8,108.88,108.79,108.87,49908.0,89.7775,89.8435,89.7693,89.8353,49908.0
2018-01-09 11:30:00,108.86,108.86,108.82,108.86,8574.0,89.827,89.827,89.794,89.827,8574.0
2018-01-09 11:35:00,108.84,108.84,108.79,108.79,11235.0,89.8105,89.8105,89.7693,89.7693,11235.0
2018-01-09 11:40:00,108.79,108.84,108.78,108.82,15740.0,89.7693,89.8105,89.761,89.794,15740.0
2018-01-09 11:45:00,108.8,108.82,108.78,108.81,7455.0,89.7775,89.794,89.761,89.7858,7455.0
2018-01-09 11:50:00,108.82,108.84,108.81,108.83,4925.0,89.794,89.8105,89.7858,89.8023,4925.0
2018-01-09 11:55:00,108.83,108.85,108.8,108.85,5803.0,89.8023,89.8188,89.7775,89.8188,5803.0
2018-01-09 12:00:00,108.79,108.87,108.79,108.87,4193.0,89.7693,89.8353,89.7693,89.8353,4193.0
2018-01-09 12:05:00,108.87,108.9,108.84,108.85,16967.0,89.8353,89.86,89.8105,89.8188,16967.0
2018-01-09 12:10:00,108.85,108.87,108.84,108.85,8553.0,89.8188,89.8353,89.8105,89.8188,8553.0
2018-01-09 12:15:00,108.85,108.85,108.79,108.79,2993.0,89.8188,89.8188,89.7693,89.7693,2993.0
2018-01-09 12:20:00,108.8,108.81,108.76,108.77,2251.0,89.7775,89.7858,89.7445,89.7528,2251.0
2018-01-09 12:25:00,108.77,108.77,108.75,108.76,5088.0,89.7528,89.7528,89.7363,89.7445,5088.0
2018-01-09 12:30:00,108.76,108.77,108.74,108.76,3918.0,89.7445,89.7528,89.728,89.7445,3918.0
2018-01-09 12:35:00,108.77,108.8,108.76,108.78,3531.0,89.7528,89.7775,89.7445,89.761,3531.0
2018-01-09 12:40:00,108.78,108.81,108.76,108.81,5053.0,89.761,89.7858,89.7445,89.7858,5053.0
2018-01-09 12:45:00,108.81,108.84,108.79,108.81,7271.0,89.7858,89.8105,89.7693,89.7858,7271.0
2018-01-09 12:50:00,108.81,108.82,108.78,108.79,14945.0,89.7858,89.794,89.761,89.7693,14945.0
2018-01-09 12:55:00,108.78,108.8,108.78,108.79,11446.0,89.761,89.7775,89.761,89.7693,11446.0
2018-01-09 13:00:00,108.79,108.83,108.79,108.83,8766.0,89.7693,89.8023,89.7693,89.8023,8766.0
2018-01-09 13:05:00,108.83,108.84,108.82,108.83,4187.0,89.8023,89.8105,89.794,89.8023,4187.0
2018-01-09 13:10:00,108.83,108.84,108.8,108.81,70120.0,89.8023,89.8105,89.7775,89.7858,70120.0
2018-01-09 13:15:00,108.81,108.84,108.8,108.84,7249.0,89.7858,89.8105,89.7775,89.8105,7249.0
2018-01-09 13:20:00,108.83,108.88,108.83,108.88,14196.0,89.8023,89.8435,89.8023,89.8435,14196.0
2018-01-09 13:25:00,108.87,108.89,108.86,108.89,8809.0,89.8353,89.8518,89.827,89.8518,8809.0
2018-01-09 13:30:00,108.88,108.89,108.85,108.87,99363.0,89.8435,89.8518,89.8188,89.8353,99363.0
2018-01-09 13:35:00,108.88,108.89,108.87,108.88,15554.0,89.8435,89.8518,89.8353,89.8435,15554.0
2018-01-09 13:40:00,108.87,108.9,108.87,108.87,3099.0,89.8353,89.86,89.8353,89.8353,3099.0
2018-01-09 13:45:00,108.87,108.88,108.85,108.86,10505.0,89.8353,89.8435,89.8188,89.827,10505.0
2018-01-09 13:50:00,108.86,108.88,108.85,108.88,10531.0,89.827,89.8435,89.8188,89.8435,10531.0
2018-01-09 13:55:00,108.88,108.9,108.88,108.89,6260.0,89.8435,89.86,89.8435,89.8518,6260.0
2018-01-09 14:00:00,108.9,108.9,108.85,108.86,68766.0,89.86,89.86,89.8188,89.827,68766.0
2018-01-09 14:05:00,108.86,108.89,108.86,108.87,33487.0,89.827,89.8518,89.827,89.8353,33487.0
2018-01-09 14:10:00,108.86,108.86,108.81,108.82,6664.0,89.827,89.827,89.7858,89.794,6664.0
2018-01-09 14:15:00,108.81,108.81,108.75,108.76,7670.0,89.7858,89.7858,89.7363,89.7445,7670.0
2018-01-09 14:20:00,108.76,108.77,108.73,108.74,9533.0,89.7445,89.7528,89.7197,89.728,9533.0
2018-01-09 14:25:00,108.74,108.77,108.74,108.76,7432.0,89.728,89.7528,89.728,89.7445,7432.0
2018-01-09 14:30:00,108.76,108.76,108.7,108.72,18570.0,89.7445,89.7445,89.695,89.7115,18570.0
2018-01-09 14:35:00,108.73,108.77,108.72,108.75,8276.0,89.7197,89.7528,89.7115,89.7363,8276.0
2018-01-09 14:40:00,108.75,108.76,108.72,108.73,18552.0,89.7363,89.7445,89.7115,89.7197,18552.0
2018-01-09 14:45:00,108.73,108.79,108.73,108.78,22315.0,89.7197,89.7693,89.7197,89.761,22315.0
2018-01-09 14:50:00,108.78,108.81,108.75,108.76,16933.0,89.761,89.7858,89.7363,89.7445,16933.0
2018-01-09 14:55:00,108.76,108.76,108.74,108.75,43350.0,89.7445,89.7445,89.728,89.7363,43350.0
2018-01-09 15:00:00,108.74,108.76,108.72,108.73,24428.0,89.728,89.7445,89.7115,89.7197,24428.0
2018-01-09 15:05:00,108.73,108.76,108.73,108.75,14547.0,89.7197,89.7445,89.7197,89.7363,14547.0
2018-01-09 15:10:00,108.74,108.75,108.72,108.75,20616.0,89.728,89.7363,89.7115,89.7363,20616.0
2018-01-09 15:15:00,108.75,108.78,108.75,108.75,7242.0,89.7363,89.761,89.7363,89.7363,7242.0
2018-01-09 15:20:00,108.76,108.76,108.72,108.73,9156.0,89.7445,89.7445,89.7115,89.7197,9156.0
2018-01-09 15:25:00,108.73,108.73,108.63,108.64,19762.0,89.7197,89.7197,89.6372,89.6455,19762.0
2018-01-09 15:30:00,108.64,108.72,108.64,108.71,17542.0,89.6455,89.7115,89.6455,89.7032,17542.0
2018-01-09 15:35:00,108.72,108.77,108.7,108.75,19421.0,89.7115,89.7528,89.695,89.7363,19421.0
2018-01-09 15:40:00,108.76,108.76,108.68,108.69,8974.0,89.7445,89.7445,89.6785,89.6867,8974.0
2018-01-09 15:45:00,108.68,108.68,108.57,108.6,16138.0,89.6785,89.6785,89.5877,89.6125,16138.0
2018-01-09 15:50:00,108.58,108.64,108.53,108.58,26534.0,89.596,89.6455,89.5547,89.596,26534.0
2018-01-09 15:55:00,108.58,108.59,108.48,108.52,29811.0,89.596,89.6042,89.5135,89.5465,29811.0
2018-01-10 09:30:00,108.41,108.41,108.27,108.34,59624.0,89.4557,89.4557,89.3402,89.3979,59624.0
2018-01-10 09:35:00,108.32,108.35,108.27,108.34,5704.0,89.3814,89.4062,89.3402,89.3979,5704.0
2018-01-10 09:40:00,108.35,108.38,108.28,108.37,17435.0,89.4062,89.4309,89.3484,89.4227,17435.0
2018-01-10 09:45:00,108.37,108.42,108.25,108.25,12493.0,89.4227,89.4639,89.3237,89.3237,12493.0
2018-01-10 09:50:00,108.26,108.26,108.12,108.23,14676.0,89.3319,89.3319,89.2164,89.3072,14676.0
2018-01-10 09:55:00,108.23,108.31,108.2,108.29,6282.0,89.3072,89.3732,89.2824,89.3567,6282.0
2018-01-10 10:00:00,108.32,108.34,108.28,108.32,8178.0,89.3814,89.3979,89.3484,89.3814,8178.0
2018-01-10 10:05:00,108.31,108.38,108.3,108.32,10374.0,89.3732,89.4309,89.3649,89.3814,10374.0
2018-01-10 10:10:00,108.31,108.38,108.31,108.37,8059.0,89.3732,89.4309,89.3732,89.4227,8059.0
2018-01-10 10:15:00,108.4,108.49,108.4,108.48,19374.0,89.4474,89.5217,89.4474,89.5135,19374.0
2018-01-10 10:20:00,108.5,108.5,108.46,108.48,38287.0,89.53,89.53,89.497,89.5135,38287.0
2018-01-10 10:25:00,108.48,108.5,108.46,108.46,7053.0,89.5135,89.53,89.497,89.497,7053.0
2018-01-10 10:30:00,108.46,108.5,108.44,108.5,5887.0,89.497,89.53,89.4805,89.53,5887.0
2018-01-10 10:35:00,108.51,108.59,108.48,108.58,8841.0,89.5382,89.6042,89.5135,89.596,8841.0
2018-01-10 10:40:00,108.59,108.62,108.54,108.56,9222.0,89.6042,89.629,89.563,89.5795,9222.0
2018-01-10 10:45:00,108.56,108.56,108.45,108.45,9377.0,89.5795,89.5795,89.4887,89.4887,9377.0
2018-01-10 10:50:00,108.46,108.46,108.4,108.42,9514.0,89.497,89.497,89.4474,89.4639,9514.0
2018-01-10 10:55:00,108.45,108.49,108.44,108.49,9914.0,89.4887,89.5217,89.4805,89.5217,9914.0
2018-01-10 11:00:00,108.49,108.55,108.49,108.54,10984.0,89.5217,89.5712,89.5217,89.563,10984.0
2018-01-10 11:05:00,108.54,108.59,108.54,108.55,15860.0,89.563,89.6042,89.563,89.5712,15860.0
2018-01-10 11:10:00,108.55,108.56,108.53,108.55,5794.0,89.5712,89.5795,89.5547,89.5712,5794.0
2018-01-10 11:15:00,108.55,108.56,108.5,108.51,9761.0,89.5712,89.5795,89.53,89.5382,9761.0
2018-01-10 11:20:00,108.53,108.53,108.5,108.51,52681.0,89.5547,89.5547,89.53,89.5382,52681.0
2018-01-10 11:25:00,108.51,108.53,108.49,108.51,9007.0,89.5382,89.5547,89.5217,89.5382,9007.0
2018-01-10 11:30:00,108.5,108.57,108.5,108.56,5850.0,89.53,89.5877,89.53,89.5795,5850.0
2018-01-10 11:35:00,108.57,108.58,108.53,108.58,4594.0,89.5877,89.596,89.5547,89.596,4594.0
2018-01-10 11:40:00,108.6,108.6,108.56,108.57,16014.0,89.6125,89.6125,89.5795,89.5877,16014.0
2018-01-10 11:45:00,108.56,108.58,108.56,108.58,4440.0,89.5795,89.596,89.5795,89.596,4440.0
2018-01-10 11:50:00,108.58,108.64,108.56,108.62,18267.0,89.596,89.6455,89.5795,89.629,18267.0
2018-01-10 11:55:00,108.62,108.62,108.57,108.57,27104.0,89.629,89.629,89.5877,89.5877,27104.0
2018-01-10 12:00:00,108.57,108.57,108.52,108.54,6663.0,89.5877,89.5877,89.5465,89.563,6663.0
2018-01-10 12:05:00,108.55,108.56,108.53,108.54,3674.0,89.5712,89.5795,89.5547,89.563,3674.0
2018-01-10 12:10:00,108.54,108.55,108.52,108.54,15613.0,89.563,89.5712,89.5465,89.563,15613.0
2018-01-10 12:15:00,108.55,108.57,108.55,108.57,5476.0,89.5712,89.5877,89.5712,89.5877,5476.0
2018-01-10 12:20:00,108.57,108.61,108.57,108.6,5076.0,89.5877,89.6207,89.5877,89.6125,5076.0
2018-01-10 12:25:00,108.61,108.61,108.58,108.58,6828.0,89.6207,89.6207,89.596,89.596,6828.0
2018-01-10 12:30:00,108.58,108.59,108.57,108.59,10133.0,89.596,89.6042,89.5877,89.6042,10133.0
2018-01-10 12:35:00,108.58,108.59,108.57,108.57,7175.0,89.596,89.6042,89.5877,89.5877,7175.0
2018-01-10 12:40:00,108.58,108.59,108.57,108.59,10987.0,89.596,89.6042,89.5877,89.6042,10987.0
2018-01-10 12:45:00,108.59,108.63,108.58,108.62,6647.0,89.6042,89.6372,89.596,89.629,6647.0
2018-01-10 12:50:00,108.62,108.65,108.6,108.65,44737.0,89.629,89.6537,89.6125,89.6537,44737.0
2018-01-10 12:55:00,108.64,108.7,108.64,108.68,4960.0,89.6455,89.695,89.6455,89.6785,4960.0
2018-01-10 13:00:00,108.68,108.71,108.67,108.68,10615.0,89.6785,89.7032,89.6702,89.6785,10615.0
2018-01-10 13:05:00,108.68,108.71,108.67,108.68,4298.0,89.6785,89.7032,89.6702,89.6785,4298.0
2018-01-10 13:10:00,108.68,108.69,108.66,108.67,10381.0,89.6785,89.6867,89.662,89.6702,10381.0
2018-01-10 13:15:00,108.66,108.67,108.64,108.67,3837.0,89.662,89.6702,89.6455,89.6702,3837.0
2018-01-10 13:20:00,108.67,108.67,108.63,108.65,22048.0,89.6702,89.6702,89.6372,89.6537,22048.0
2018-01-10 13:25:00,108.67,108.69,108.66,108.67,10361.0,89.6702,89.6867,89.662,89.6702,10361.0
2018-01-10 13:30:00,108.67,108.67,108.64,108.66,12811.0,89.6702,89.6702,89.6455,89.662,12811.0
2018-01-10 13:35:00,108.67,108.69,108.66,108.68,9949.0,89.6702,89.6867,89.662,89.6785,9949.0
2018-01-10 13:40:00,108.67,108.7,108.65,108.69,12792.0,89.6702,89.695,89.6537,89.6867,12792.0
2018-01-10 13:45:00,108.69,108.71,108.68,108.69,8881.0,89.6867,89.7032,89.6785,89.6867,8881.0
2018-01-10 13:50:00,108.69,108.71,108.69,108.71,13447.0,89.6867,89.7032,89.6867,89.7032,13447.0
2018-01-10 13:55:00,108.7,108.71,108.65,108.65,6560.0,89.695,89.7032,89.6537,89.6537,6560.0
2018-01-10 14:00:00,108.65,108.67,108.63,108.63,21011.0,89.6537,89.6702,89.6372,89.6372,21011.0
2018-01-10 14:05:00,108.64,108.64,108.56,108.57,38649.0,89.6455,89.6455,89.5795,89.5877,38649.0
2018-01-10 14:10:00,108.57,108.57,108.48,108.5,16989.0,89.5877,89.5877,89.5135,89.53,16989.0
2018-01-10 14:15:00,108.5,108.54,108.48,108.48,29934.0,89.53,89.563,89.5135,89.5135,29934.0
2018-01-10 14:20:00,108.49,108.51,108.46,108.46,16556.0,89.5217,89.5382,89.497,89.497,16556.0
2018-01-10 14:25:00,108.46,108.47,108.42,108.44,14814.0,89.497,89.5052,89.4639,89.4805,14814.0
2018-01-10 14:30:00,108.44,108.49,108.42,108.48,34841.0,89.4805,89.5217,89.4639,89.5135,34841.0
2018-01-10 14:35:00,108.48,108.49,108.42,108.43,15674.0,89.5135,89.5217,89.4639,89.4722,15674.0
2018-01-10 14:40:00,108.42,108.44,108.41,108.43,24833.0,89.4639,89.4805,89.4557,89.4722,24833.0
2018-01-10 14:45:00,108.43,108.48,108.42,108.46,20239.0,89.4722,89.5135,89.4639,89.497,20239.0
2018-01-10 14:50:00,108.45,108.48,108.44,108.47,10485.0,89.4887,89.5135,89.4805,89.5052,10485.0
2018-01-10 14:55:00,108.47,108.47,108.43,108.45,9082.0,89.5052,89.5052,89.4722,89.4887,9082.0
2018-01-10 15:00:00,108.45,108.49,108.45,108.47,17448.0,89.4887,89.5217,89.4887,89.5052,17448.0
2018-01-10 15:05:00,108.46,108.53,108.44,108.48,14127.0,89.497,89.5547,89.4805,89.5135,14127.0
2018-01-10 15:10:00,108.49,108.51,108.42,108.44,29787.0,89.5217,89.5382,89.4639,89.4805,29787.0
2018-01-10 15:15:00,108.44,108.45,108.38,108.38,20241.0,89.4805,89.4887,89.4309,89.4309,20241.0
2018-01-10 15:20:00,108.39,108.43,108.36,108.41,120527.0,89.4392,89.4722,89.4144,89.4557,120527.0
2018-01-10 15:25:00,108.41,108.42,108.38,108.4,11793.0,89.4557,89.4639,89.4309,89.4474,11793.0
2018-01-10 15:30:00,108.4,108.48,108.39,108.47,38343.0,89.4474,89.5135,89.4392,89.5052,38343.0
2018-01-10 15:35:00,108.47,108.53,108.46,108.5,27318.0,89.5052,89.5547,89.497,89.53,27318.0
2018-01-10 15:40:00,108.49,108.51,108.45,108.49,14395.0,89.5217,89.5382,89.4887,89.5217,14395.0
2018-01-10 15:45:00,108.5,108.51,108.46,108.47,20634.0,89.53,89.5382,89.497,89.5052,20634.0
2018-01-10 15:50:00,108.47,108.53,108.47,108.53,22345.0,89.5052,89.5547,89.5052,89.5547,22345.0
2018-01-10 15:55:00,108.53,108.54,108.5,108.51,43482.0,89.5547,89.563,89.53,89.5382,43482.0
2018-01-11 09:30:00,108.8,108.8,108.64,108.64,42929.0,89.7775,89.7775,89.6455,89.6455,42929.0
2018-01-11 09:35:00,108.66,108.8,108.65,108.76,21252.0,89.662,89.7775,89.6537,89.7445,21252.0
2018-01-11 09:40:00,108.76,108.78,108.75,108.76,10749.0,89.7445,89.761,89.7363,89.7445,10749.0
2018-01-11 09:45:00,108.76,108.77,108.73,108.74,40519.0,89.7445,89.7528,89.7197,89.728,40519.0
2018-01-11 09:50:00,108.75,108.88,108.75,108.87,27101.0,89.7363,89.8435,89.7363,89.8353,27101.0
2018-01-11 09:55:00,108.87,108.9,108.84,108.9,11376.0,89.8353,89.86,89.8105,89.86,11376.0
2018-01-11 10:00:00,108.88,108.95,108.88,108.94,42743.0,89.8435,89.9013,89.8435,89.893,42743.0
2018-01-11 10:05:00,108.94,108.97,108.94,108.94,8544.0,89.893,89.9178,89.893,89.893,8544.0
2018-01-11 10:10:00,108.93,108.94,108.89,108.9,7116.0,89.8848,89.893,89.8518,89.86,7116.0
2018-01-11 10:15:00,108.9,108.9,108.85,108.85,49590.0,89.86,89.86,89.8188,89.8188,49590.0
2018-01-11 10:20:00,108.86,108.86,108.83,108.84,7162.0,89.827,89.827,89.8023,89.8105,7162.0
2018-01-11 10:25:00,108.84,108.87,108.81,108.87,2761.0,89.8105,89.8353,89.7858,89.8353,2761.0
2018-01-11 10:30:00,108.87,108.9,108.82,108.82,6651.0,89.8353,89.86,89.794,89.794,6651.0
2018-01-11 10:35:00,108.82,108.82,108.78,108.79,10034.0,89.794,89.794,89.761,89.7693,10034.0
2018-01-11 10:40:00,108.8,108.84,108.79,108.83,16771.0,89.7775,89.8105,89.7693,89.8023,16771.0
2018-01-11 10:45:00,108.84,108.9,108.84,108.89,4483.0,89.8105,89.86,89.8105,89.8518,4483.0
2018-01-11 10:50:00,108.9,108.94,108.89,108.94,18238.0,89.86,89.893,89.8518,89.893,18238.0
2018-01-11 10:55:00,108.93,108.95,108.89,108.95,6921.0,89.8848,89.9013,89.8518,89.9013,6921.0
2018-01-11 11:00:00,108.97,109.02,108.93,108.98,1103190.0,89.9178,89.959,89.8848,89.926,1103190.0
2018-01-11 11:05:00,108.98,108.98,108.93,108.95,1128065.0,89.926,89.926,89.8848,89.9013,1128065.0
2018-01-11 11:10:00,108.96,108.96,108.93,108.94,19256.0,89.9095,89.9095,89.8848,89.893,19256.0
2018-01-11 11:15:00,108.93,108.94,108.91,108.93,4651.0,89.8848,89.893,89.8683,89.8848,4651.0
2018-01-11 11:20:00,108.94,108.99,108.94,108.98,101597.0,89.893,89.9343,89.893,89.926,101597.0
2018-01-11 11:25:00,108.98,108.99,108.93,108.93,43638.0,89.926,89.9343,89.8848,89.8848,43638.0
2018-01-11 11:30:00,108.92,108.93,108.88,108.91,13500.0,89.8765,89.8848,89.8435,89.8683,13500.0
2018-01-11 11:35:00,108.91,108.96,108.91,108.95,4709.0,89.8683,89.9095,89.8683,89.9013,4709.0
2018-01-11 11:40:00,108.95,108.95,108.89,108.89,4671.0,89.9013,89.9013,89.8518,89.8518,4671.0
2018-01-11 11:45:00,108.87,108.94,108.87,108.92,8996.0,89.8353,89.893,89.8353,89.8765,8996.0
2018-01-11 11:50:00,108.93,108.97,108.93,108.96,8847.0,89.8848,89.9178,89.8848,89.9095,8847.0
2018-01-11 11:55:00,108.96,108.98,108.94,108.97,7341.0,89.9095,89.926,89.893,89.9178,7341.0
2018-01-11 12:00:00,108.96,108.97,108.94,108.96,50260.0,89.9095,89.9178,89.893,89.9095,50260.0
2018-01-11 12:05:00,108.96,108.98,108.95,108.98,13909.0,89.9095,89.926,89.9013,89.926,13909.0
2018-01-11 12:10:00,108.98,109.01,108.97,109.0,17185.0,89.926,89.9508,89.9178,89.9425,17185.0
2018-01-11 12:15:00,109.01,109.01,108.98,108.98,4516.0,89.9508,89.9508,89.926,89.926,4516.0
2018-01-11 12:20:00,108.98,109.02,108.97,109.02,10572.0,89.926,89.959,89.9178,89.959,10572.0
2018-01-11 12:25:00,109.02,109.08,109.0,109.06,20610.0,89.959,90.0086,89.9425,89.9921,20610.0
2018-01-11 12:30:00,109.08,109.14,109.07,109.12,6150.0,90.0086,90.0581,90.0003,90.0416,6150.0
2018-01-11 12:35:00,109.11,109.18,109.11,109.18,7268.0,90.0333,90.0911,90.0333,90.0911,7268.0
2018-01-11 12:40:00,109.18,109.21,109.14,109.15,9529.0,90.0911,90.1158,90.0581,90.0663,9529.0
2018-01-11 12:45:00,109.15,109.21,109.14,109.16,12701.0,90.0663,90.1158,90.0581,90.0746,12701.0
2018-01-11 12:50:00,109.15,109.16,109.13,109.15,2370.0,90.0663,90.0746,90.0498,90.0663,2370.0
2018-01-11 12:55:00,109.16,109.17,109.15,109.16,2536.0,90.0746,90.0828,90.0663,90.0746,2536.0
2018-01-11 13:00:00,109.16,109.17,109.13,109.14,29361.0,90.0746,90.0828,90.0498,90.0581,29361.0
2018-01-11 13:05:00,109.13,109.17,109.12,109.17,4044.0,90.0498,90.0828,90.0416,90.0828,4044.0
2018-01-11 13:10:00,109.17,109.2,109.16,109.17,5486.0,90.0828,90.1076,90.0746,90.0828,5486.0
2018-01-11 13:15:00,109.17,109.17,109.14,109.16,8656.0,90.0828,90.0828,90.0581,90.0746,8656.0
2018-01-11 13:20:00,109.17,109.18,109.16,109.17,3588.0,90.0828,90.0911,90.0746,90.0828,3588.0
2018-01-11 13:25:00,109.16,109.17,109.15,109.17,16033.0,90.0746,90.0828,90.0663,90.0828,16033.0
2018-01-11 13:30:00,109.17,109.17,109.14,109.16,6314.0,90.0828,90.0828,90.0581,90.0746,6314.0
2018-01-11 13:35:00,109.16,109.17,109.14,109.15,4865.0,90.0746,90.0828,90.0581,90.0663,4865.0
2018-01-11 13:40:00,109.16,109.16,109.13,109.15,26329.0,90.0746,90.0746,90.0498,90.0663,26329.0
2018-01-11 13:45:00,109.15,109.16,109.14,109.14,10966.0,90.0663,90.0746,90.0581,90.0581,10966.0
2018-01-11 13:50:00,109.14,109.14,109.11,109.11,4734.0,90.0581,90.0581,90.0333,90.0333,4734.0
2018-01-11 13:55:00,109.11,109.12,109.1,109.12,5490.0,90.0333,90.0416,90.0251,90.0416,5490.0
2018-01-11 14:00:00,109.12,109.13,109.09,109.1,20712.0,90.0416,90.0498,90.0168,90.0251,20712.0
2018-01-11 14:05:00,109.09,109.1,109.08,109.09,13121.0,90.0168,90.0251,90.0086,90.0168,13121.0
2018-01-11 14:10:00,109.08,109.1,109.07,109.07,12411.0,90.0086,90.0251,90.0003,90.0003,12411.0
2018-01-11 14:15:00,109.06,109.09,109.06,109.07,7913.0,89.9921,90.0168,89.9921,90.0003,7913.0
2018-01-11 14:20:00,109.08,109.09,109.05,109.09,5913.0,90.0086,90.0168,89.9838,90.0168,5913.0
2018-01-11 14:25:00,109.09,109.11,109.08,109.1,6820.0,90.0168,90.0333,90.0086,90.0251,6820.0
2018-01-11 14:30:00,109.1,109.12,109.1,109.1,8067.0,90.0251,90.0416,90.0251,90.0251,8067.0
2018-01-11 14:35:00,109.11,109.12,109.08,109.09,10997.0,90.0333,90.0416,90.0086,90.0168,10997.0
2018-01-11 14:40:00,109.09,109.09,109.07,109.09,15051.0,90.0168,90.0168,90.0003,90.0168,15051.0
2018-01-11 14:45:00,109.08,109.11,109.07,109.1,16834.0,90.0086,90.0333,90.0003,90.0251,16834.0
2018-01-11 14:50:00,109.11,109.13,109.08,109.1,172491.0,90.0333,90.0498,90.0086,90.0251,172491.0
2018-01-11 14:55:00,109.11,109.12,109.09,109.11,50966.0,90.0333,90.0416,90.0168,90.0333,50966.0
2018-01-11 15:00:00,109.09,109.14,109.08,109.13,68370.0,90.0168,90.0581,90.0086,90.0498,68370.0
2018-01-11 15:05:00,109.13,109.15,109.12,109.12,18054.0,90.0498,90.0663,90.0416,90.0416,18054.0
2018-01-11 15:10:00,109.13,109.14,109.1,109.14,86445.0,90.0498,90.0581,90.0251,90.0581,86445.0
2018-01-11 15:15:00,109.14,109.16,109.13,109.16,11440.0,90.0581,90.0746,90.0498,90.0746,11440.0
2018-01-11 15:20:00,109.15,109.17,109.13,109.17,19260.0,90.0663,90.0828,90.0498,90.0828,19260.0
2018-01-11 15:25:00,109.17,109.17,109.1,109.12,22919.0,90.0828,90.0828,90.0251,90.0416,22919.0
2018-01-11 15:30:00,109.12,109.12,109.06,109.1,7823.0,90.0416,90.0416,89.9921,90.0251,7823.0
2018-01-11 15:35:00,109.12,109.15,109.11,109.12,18679.0,90.0416,90.0663,90.0333,90.0416,18679.0
2018-01-11 15:40:00,109.13,109.13,109.06,109.11,11264.0,90.0498,90.0498,89.9921,90.0333,11264.0
2018-01-11 15:45:00,109.11,109.14,109.09,109.11,14506.0,90.0333,90.0581,90.0168,90.0333,14506.0
2018-01-11 15:50:00,109.12,109.25,109.12,109.25,28414.0,90.0416,90.1488,90.0416,90.1488,28414.0
2018-01-11 15:55:00,109.24,109.28,109.2,109.27,26475.0,90.1406,90.1736,90.1076,90.1653,26475.0
2018-01-12 09:30:00,109.61,109.63,109.5,109.63,70395.0,90.4459,90.4624,90.3551,90.4624,70395.0
2018-01-12 09:35:00,109.66,109.66,109.56,109.56,12957.0,90.4871,90.4871,90.4046,90.4046,12957.0
2018-01-12 09:40:00,109.56,109.66,109.55,109.66,10692.0,90.4046,90.4871,90.3964,90.4871,10692.0
2018-01-12 09:45:00,109.65,109.78,109.65,109.78,20941.0,90.4789,90.5862,90.4789,90.5862,20941.0
2018-01-12 09:50:00,109.78,109.8,109.72,109.76,10380.0,90.5862,90.6027,90.5367,90.5697,10380.0
2018-01-12 09:55:00,109.75,109.76,109.72,109.75,7715.0,90.5614,90.5697,90.5367,90.5614,7715.0
2018-01-12 10:00:00,109.76,109.77,109.71,109.71,131654.0,90.5697,90.5779,90.5284,90.5284,131654.0
2018-01-12 10:05:00,109.72,109.72,109.65,109.67,12988.0,90.5367,90.5367,90.4789,90.4954,12988.0
2018-01-12 10:10:00,109.67,109.75,109.66,109.75,18625.0,90.4954,90.5614,90.4871,90.5614,18625.0
2018-01-12 10:15:00,109.74,109.77,109.68,109.73,7798.0,90.5532,90.5779,90.5037,90.5449,7798.0
2018-01-12 10:20:00,109.73,109.76,109.69,109.69,8581.0,90.5449,90.5697,90.5119,90.5119,8581.0
2018-01-12 10:25:00,109.7,109.77,109.7,109.77,8833.0,90.5202,90.5779,90.5202,90.5779,8833.0
2018-01-12 10:30:00,109.75,109.83,109.75,109.8,13653.0,90.5614,90.6274,90.5614,90.6027,13653.0
2018-01-12 10:35:00,109.8,109.89,109.8,109.89,12799.0,90.6027,90.6769,90.6027,90.6769,12799.0
2018-01-12 10:40:00,109.88,109.92,109.87,109.91,7347.0,90.6687,90.7017,90.6604,90.6934,7347.0
2018-01-12 10:45:00,109.92,109.96,109.91,109.94,13173.0,90.7017,90.7347,90.6934,90.7182,13173.0
2018-01-12 10:50:00,109.94,110.04,109.94,110.03,10723.0,90.7182,90.8007,90.7182,90.7925,10723.0
2018-01-12 10:55:00,110.03,110.03,109.94,109.95,18939.0,90.7925,90.7925,90.7182,90.7264,18939.0
2018-01-12 11:00:00,109.96,109.96,109.91,109.94,9808.0,90.7347,90.7347,90.6934,90.7182,9808.0
2018-01-12 11:05:00,109.93,109.93,109.86,109.86,10510.0,90.7099,90.7099,90.6522,90.6522,10510.0
2018-01-12 11:10:00,109.85,109.87,109.76,109.76,9634.0,90.6439,90.6604,90.5697,90.5697,9634.0
2018-01-12 11:15:00,109.75,109.79,109.73,109.74,6751.0,90.5614,90.5944,90.5449,90.5532,6751.0
2018-01-12 11:20:00,109.73,109.81,109.73,109.81,6469.0,90.5449,90.6109,90.5449,90.6109,6469.0
2018-01-12 11:25:00,109.81,109.86,109.8,109.84,8692.0,90.6109,90.6522,90.6027,90.6357,8692.0
2018-01-12 11:30:00,109.84,109.85,109.81,109.85,3237.0,90.6357,90.6439,90.6109,90.6439,3237.0
2018-01-12 11:35:00,109.85,109.89,109.81,109.88,264150.0,90.6439,90.6769,90.6109,90.6687,264150.0
2018-01-12 11:40:00,109.87,109.88,109.84,109.85,4509.0,90.6604,90.6687,90.6357,90.6439,4509.0
2018-01-12 11:45:00,109.85,109.9,109.85,109.9,7762.0,90.6439,90.6852,90.6439,90.6852,7762.0
2018-01-12 11:50:00,109.9,109.92,109.88,109.9,8193.0,90.6852,90.7017,90.6687,90.6852,8193.0
2018-01-12 11:55:00,109.9,109.93,109.88,109.93,15095.0,90.6852,90.7099,90.6687,90.7099,15095.0
2018-01-12 12:00:00,109.95,109.96,109.91,109.93,71368.0,90.7264,90.7347,90.6934,90.7099,71368.0
2018-01-12 12:05:00,109.93,109.94,109.89,109.92,132635.0,90.7099,90.7182,90.6769,90.7017,132635.0
2018-01-12 12:10:00,109.92,109.93,109.9,109.9,28079.0,90.7017,90.7099,90.6852,90.6852,28079.0
2018-01-12 12:15:00,109.91,109.95,109.91,109.95,4991.0,90.6934,90.7264,90.6934,90.7264,4991.0
2018-01-12 12:20:00,109.94,109.96,109.94,109.95,8633.0,90.7182,90.7347,90.7182,90.7264,8633.0
2018-01-12 12:25:00,109.93,109.93,109.89,109.9,15889.0,90.7099,90.7099,90.6769,90.6852,15889.0
2018-01-12 12:30:00,109.89,109.9,109.87,109.87,6396.0,90.6769,90.6852,90.6604,90.6604,6396.0
2018-01-12 12:35:00,109.85,109.87,109.84,109.86,9332.0,90.6439,90.6604,90.6357,90.6522,9332.0
2018-01-12 12:40:00,109.85,109.86,109.82,109.83,12366.0,90.6439,90.6522,90.6192,90.6274,12366.0
2018-01-12 12:45:00,109.84,109.85,109.81,109.83,6531.0,90.6357,90.6439,90.6109,90.6274,6531.0
2018-01-12 12:50:00,109.82,109.88,109.8,109.88,16641.0,90.6192,90.6687,90.6027,90.6687,16641.0
2018-01-12 12:55:00,109.88,109.92,109.87,109.91,6707.0,90.6687,90.7017,90.6604,90.6934,6707.0
2018-01-12 13:00:00,109.92,109.95,109.92,109.95,6379.0,90.7017,90.7264,90.7017,90.7264,6379.0
2018-01-12 13:05:00,109.94,109.94,109.9,109.9,10726.0,90.7182,90.7182,90.6852,90.6852,10726.0
2018-01-12 13:10:00,109.89,109.89,109.87,109.88,5311.0,90.6769,90.6769,90.6604,90.6687,5311.0
2018-01-12 13:15:00,109.89,109.9,109.83,109.88,12876.0,90.6769,90.6852,90.6274,90.6687,12876.0
2018-01-12 13:20:00,109.9,109.91,109.88,109.89,5070.0,90.6852,90.6934,90.6687,90.6769,5070.0
2018-01-12 13:25:00,109.89,109.9,109.86,109.89,5781.0,90.6769,90.6852,90.6522,90.6769,5781.0
2018-01-12 13:30:00,109.89,109.91,109.88,109.89,30401.0,90.6769,90.6934,90.6687,90.6769,30401.0
2018-01-12 13:35:00,109.9,109.92,109.88,109.92,7595.0,90.6852,90.7017,90.6687,90.7017,7595.0
2018-01-12 13:40:00,109.91,109.98,109.91,109.97,25705.0,90.6934,90.7512,90.6934,90.7429,25705.0
2018-01-12 13:45:00,109.97,110.0,109.96,109.97,11703.0,90.7429,90.7677,90.7347,90.7429,11703.0
2018-01-12 13:50:00,109.98,110.02,109.98,109.98,25797.0,90.7512,90.7842,90.7512,90.7512,25797.0
2018-01-12 13:55:00,109.98,109.99,109.95,109.98,8586.0,90.7512,90.7595,90.7264,90.7512,8586.0
2018-01-12 14:00:00,109.98,109.98,109.95,109.97,12694.0,90.7512,90.7512,90.7264,90.7429,12694.0
2018-01-12 14:05:00,109.98,110.0,109.96,109.96,14505.0,90.7512,90.7677,90.7347,90.7347,14505.0
2018-01-12 14:10:00,109.97,110.0,109.97,109.99,5272.0,90.7429,90.7677,90.7429,90.7595,5272.0
2018-01-12 14:15:00,109.98,110.02,109.95,110.0,17341.0,90.7512,90.7842,90.7264,90.7677,17341.0
2018-01-12 14:20:00,109.99,110.0,109.98,109.98,5982.0,90.7595,90.7677,90.7512,90.7512,5982.0
2018-01-12 14:25:00,109.98,110.02,109.98,110.01,15169.0,90.7512,90.7842,90.7512,90.776,15169.0
2018-01-12 14:30:00,110.02,110.03,109.96,109.96,48173.0,90.7842,90.7925,90.7347,90.7347,48173.0
2018-01-12 14:35:00,109.95,109.97,109.91,109.91,13231.0,90.7264,90.7429,90.6934,90.6934,13231.0
2018-01-12 14:40:00,109.91,109.92,109.84,109.91,16017.0,90.6934,90.7017,90.6357,90.6934,16017.0
2018-01-12 14:45:00,109.91,109.92,109.88,109.92,15332.0,90.6934,90.7017,90.6687,90.7017,15332.0
2018-01-12 14:50:00,109.92,109.92,109.89,109.91,18324.0,90.7017,90.7017,90.6769,90.6934,18324.0
2018-01-12 14:55:00,109.91,109.95,109.9,109.94,3709.0,90.6934,90.7264,90.6852,90.7182,3709.0
2018-01-12 15:00:00,109.95,110.0,109.95,109.98,37082.0,90.7264,90.7677,90.7264,90.7512,37082.0
2018-01-12 15:05:00,109.98,109.98,109.95,109.96,11815.0,90.7512,90.7512,90.7264,90.7347,11815.0
2018-01-12 15:10:00,109.95,109.95,109.82,109.83,30903.0,90.7264,90.7264,90.6192,90.6274,30903.0
2018-01-12 15:15:00,109.84,109.89,109.83,109.88,15632.0,90.6357,90.6769,90.6274,90.6687,15632.0
2018-01-12 15:20:00,109.88,109.95,109.87,109.95,9524.0,90.6687,90.7264,90.6604,90.7264,9524.0
2018-01-12 15:25:00,109.95,109.97,109.92,109.94,12427.0,90.7264,90.7429,90.7017,90.7182,12427.0
2018-01-12 15:30:00,109.95,110.01,109.94,109.99,16305.0,90.7264,90.776,90.7182,90.7595,16305.0
2018-01-12 15:35:00,110.0,110.01,109.96,110.0,16697.0,90.7677,90.776,90.7347,90.7677,16697.0
2018-01-12 15:40:00,110.01,110.04,109.99,110.01,16994.0,90.776,90.8007,90.7595,90.776,16994.0
2018-01-12 15:45:00,110.02,110.1,110.02,110.09,25901.0,90.7842,90.8502,90.7842,90.842,25901.0
2018-01-12 15:50:00,110.1,110.12,110.01,110.04,81165.0,90.8502,90.8667,90.776,90.8007,81165.0
2018-01-12 15:55:00,110.05,110.07,109.98,110.05,42612.0,90.809,90.8255,90.7512,90.809,42612.0
2018-01-16 09:30:00,110.62,110.69,110.6,110.65,67653.0,91.2793,91.3371,91.2628,91.3041,67653.0
2018-01-16 09:35:00,110.67,110.72,110.61,110.7,20032.0,91.3206,91.3618,91.2711,91.3453,20032.0
2018-01-16 09:40:00,110.73,110.77,110.71,110.76,13108.0,91.3701,91.4031,91.3536,91.3948,13108.0
2018-01-16 09:45:00,110.78,110.83,110.75,110.76,6516.0,91.4113,91.4526,91.3866,91.3948,6516.0
2018-01-16 09:50:00,110.79,110.83,110.77,110.83,4426.0,91.4196,91.4526,91.4031,91.4526,4426.0
2018-01-16 09:55:00,110.84,110.86,110.79,110.82,22145.0,91.4608,91.4773,91.4196,91.4443,22145.0
2018-01-16 10:00:00,110.82,110.82,110.72,110.72,19412.0,91.4443,91.4443,91.3618,91.3618,19412.0
2018-01-16 10:05:00,110.72,110.74,110.67,110.72,20903.0,91.3618,91.3783,91.3206,91.3618,20903.0
2018-01-16 10:10:00,110.7,110.73,110.67,110.72,21561.0,91.3453,91.3701,91.3206,91.3618,21561.0
2018-01-16 10:15:00,110.7,110.74,110.7,110.73,9000.0,91.3453,91.3783,91.3453,91.3701,9000.0
2018-01-16 10:20:00,110.72,110.72,110.66,110.67,14601.0,91.3618,91.3618,91.3123,91.3206,14601.0
2018-01-16 10:25:00,110.67,110.69,110.65,110.66,35108.0,91.3206,91.3371,91.3041,91.3123,35108.0
2018-01-16 10:30:00,110.67,110.67,110.58,110.58,9766.0,91.3206,91.3206,91.2463,91.2463,9766.0
2018-01-16 10:35:00,110.56,110.56,110.36,110.46,67940.0,91.2298,91.2298,91.0648,91.1473,67940.0
2018-01-16 10:40:00,110.44,110.48,110.42,110.47,8894.0,91.1308,91.1638,91.1143,91.1555,8894.0
2018-01-16 10:45:00,110.48,110.48,110.43,110.46,35385.0,91.1638,91.1638,91.1225,91.1473,35385.0
2018-01-16 10:50:00,110.46,110.47,110.38,110.39,216323.0,91.1473,91.1555,91.0813,91.0895,216323.0
2018-01-16 10:55:00,110.38,110.39,110.27,110.28,29455.0,91.0813,91.0895,90.9905,90.9987,29455.0
2018-01-16 11:00:00,110.29,110.35,110.24,110.35,17834.0,91.007,91.0565,90.9657,91.0565,17834.0
2018-01-16 11:05:00,110.36,110.36,110.21,110.21,14178.0,91.0648,91.0648,90.941,90.941,14178.0
2018-01-16 11:10:00,110.23,110.28,110.19,110.2,11640.0,90.9575,90.9987,90.9245,90.9327,11640.0
2018-01-16 11:15:00,110.16,110.3,110.16,110.3,18367.0,90.8997,91.0153,90.8997,91.0153,18367.0
2018-01-16 11:20:00,110.3,110.33,110.26,110.31,6967.0,91.0153,91.04,90.9822,91.0235,6967.0
2018-01-16 11:25:00,110.31,110.39,110.28,110.38,8894.0,91.0235,91.0895,90.9987,91.0813,8894.0
2018-01-16 11:30:00,110.38,110.39,110.35,110.39,20902.0,91.0813,91.0895,91.0565,91.0895,20902.0
2018-01-16 11:35:00,110.4,110.41,110.36,110.41,9405.0,91.0978,91.106,91.0648,91.106,9405.0
2018-01-16 11:40:00,110.38,110.39,110.28,110.29,18071.0,91.0813,91.0895,90.9987,91.007,18071.0
2018-01-16 11:45:00,110.25,110.33,110.16,110.33,16003.0,90.974,91.04,90.8997,91.04,16003.0
2018-01-16 11:50:00,110.3,110.31,110.22,110.25,14404.0,91.0153,91.0235,90.9492,90.974,14404.0
2018-01-16 11:55:00,110.25,110.28,110.2,110.26,6335.0,90.974,90.9987,90.9327,90.9822,6335.0
2018-01-16 12:00:00,110.25,110.31,110.25,110.27,11154.0,90.974,91.0235,90.974,90.9905,11154.0
2018-01-16 12:05:00,110.27,110.31,110.25,110.28,10039.0,90.9905,91.0235,90.974,90.9987,10039.0
2018-01-16 12:10:00,110.29,110.34,110.29,110.33,27795.0,91.007,91.0483,91.007,91.04,27795.0
2018-01-16 12:15:00,110.33,110.37,110.33,110.34,4701.0,91.04,91.073,91.04,91.0483,4701.0
2018-01-16 12:20:00,110.33,110.33,110.27,110.29,8278.0,91.04,91.04,90.9905,91.007,8278.0
2018-01-16 12:25:00,110.28,110.29,110.25,110.28,8023.0,90.9987,91.007,90.974,90.9987,8023.0
2018-01-16 12:30:00,110.29,110.3,110.23,110.23,22533.0,91.007,91.0153,90.9575,90.9575,22533.0
2018-01-16 12:35:00,110.25,110.29,110.23,110.28,12881.0,90.974,91.007,90.9575,90.9987,12881.0
2018-01-16 12:40:00,110.28,110.3,110.21,110.22,26981.0,90.9987,91.0153,90.941,90.9492,26981.0
2018-01-16 12:45:00,110.22,110.24,110.18,110.24,4755.0,90.9492,90.9657,90.9162,90.9657,4755.0
2018-01-16 12:50:00,110.24,110.25,110.18,110.19,10861.0,90.9657,90.974,90.9162,90.9245,10861.0
2018-01-16 12:55:00,110.2,110.24,110.19,110.19,13784.0,90.9327,90.9657,90.9245,90.9245,13784.0
2018-01-16 13:00:00,110.2,110.25,110.2,110.21,17740.0,90.9327,90.974,90.9327,90.941,17740.0
2018-01-16 13:05:00,110.22,110.26,110.18,110.24,19865.0,90.9492,90.9822,90.9162,90.9657,19865.0
2018-01-16 13:10:00,110.24,110.26,110.22,110.24,6902.0,90.9657,90.9822,90.9492,90.9657,6902.0
2018-01-16 13:15:00,110.25,110.3,110.24,110.27,3539.0,90.974,91.0153,90.9657,90.9905,3539.0
2018-01-16 13:20:00,110.28,110.28,110.16,110.17,10870.0,90.9987,90.9987,90.8997,90.908,10870.0
2018-01-16 13:25:00,110.17,110.23,110.16,110.23,7358.0,90.908,90.9575,90.8997,90.9575,7358.0
2018-01-16 13:30:00,110.23,110.23,110.18,110.19,13467.0,90.9575,90.9575,90.9162,90.9245,13467.0
2018-01-16 13:35:00,110.16,110.16,110.11,110.14,10847.0,90.8997,90.8997,90.8585,90.8832,10847.0
2018-01-16 13:40:00,110.14,110.17,110.1,110.1,20615.0,90.8832,90.908,90.8502,90.8502,20615.0
2018-01-16 13:45:00,110.11,110.13,110.08,110.08,32963.0,90.8585,90.875,90.8337,90.8337,32963.0
2018-01-16 13:50:00,110.06,110.07,109.94,109.94,20164.0,90.8172,90.8255,90.7182,90.7182,20164.0
2018-01-16 13:55:00,109.94,109.95,109.89,109.91,10531.0,90.7182,90.7264,90.6769,90.6934,10531.0
2018-01-16 14:00:00,109.94,109.95,109.85,109.87,14149.0,90.7182,90.7264,90.6439,90.6604,14149.0
2018-01-16 14:05:00,109.88,109.99,109.88,109.93,42827.0,90.6687,90.7595,90.6687,90.7099,42827.0
2018-01-16 14:10:00,109.92,109.93,109.86,109.86,7782.0,90.7017,90.7099,90.6522,90.6522,7782.0
2018-01-16 14:15:00,109.88,109.89,109.72,109.78,21079.0,90.6687,90.6769,90.5367,90.5862,21079.0
2018-01-16 14:20:00,109.77,109.81,109.65,109.71,41125.0,90.5779,90.6109,90.4789,90.5284,41125.0
2018-01-16 14:25:00,109.7,109.74,109.68,109.68,16730.0,90.5202,90.5532,90.5037,90.5037,16730.0
2018-01-16 14:30:00,109.68,109.76,109.67,109.71,10118.0,90.5037,90.5697,90.4954,90.5284,10118.0
2018-01-16 14:35:00,109.72,109.74,109.62,109.62,102678.0,90.5367,90.5532,90.4541,90.4541,102678.0
2018-01-16 14:40:00,109.62,109.66,109.47,109.48,52153.0,90.4541,90.4871,90.3304,90.3386,52153.0
2018-01-16 14:45:00,109.45,109.58,109.38,109.5,33394.0,90.3139,90.4211,90.2561,90.3551,33394.0
2018-01-16 14:50:00,109.51,109.61,109.51,109.59,20545.0,90.3634,90.4459,90.3634,90.4294,20545.0
2018-01-16 14:55:00,109.6,109.64,109.58,109.62,57511.0,90.4376,90.4706,90.4211,90.4541,57511.0
2018-01-16 15:00:00,109.62,109.77,109.62,109.77,26638.0,90.4541,90.5779,90.4541,90.5779,26638.0
2018-01-16 15:05:00,109.78,109.92,109.75,109.92,18244.0,90.5862,90.7017,90.5614,90.7017,18244.0
2018-01-16 15:10:00,109.89,109.9,109.8,109.8,10564.0,90.6769,90.6852,90.6027,90.6027,10564.0
2018-01-16 15:15:00,109.79,109.8,109.69,109.75,10742.0,90.5944,90.6027,90.5119,90.5614,10742.0
2018-01-16 15:20:00,109.76,109.84,109.76,109.78,6890.0,90.5697,90.6357,90.5697,90.5862,6890.0
2018-01-16 15:25:00,109.78,109.89,109.73,109.89,19344.0,90.5862,90.6769,90.5449,90.6769,19344.0
2018-01-16 15:30:00,109.88,109.88,109.78,109.82,19246.0,90.6687,90.6687,90.5862,90.6192,19246.0
2018-01-16 15:35:00,109.82,109.91,109.82,109.84,16364.0,90.6192,90.6934,90.6192,90.6357,16364.0
2018-01-16 15:40:00,109.84,109.88,109.76,109.86,61183.0,90.6357,90.6687,90.5697,90.6522,61183.0
2018-01-16 15:45:00,109.87,109.87,109.78,109.87,19059.0,90.6604,90.6604,90.5862,90.6604,19059.0
2018-01-16 15:50:00,109.87,109.87,109.77,109.77,58579.0,90.6604,90.6604,90.5779,90.5779,58579.0
2018-01-16 15:55:00,109.76,109.77,109.65,109.71,61414.0,90.5697,90.5779,90.4789,90.5284,61414.0
2018-01-17 09:30:00,110.1,110.14,109.97,110.01,59796.0,90.8502,90.8832,90.7429,90.776,59796.0
2018-01-17 09:35:00,110.01,110.06,109.98,110.03,15963.0,90.776,90.8172,90.7512,90.7925,15963.0
2018-01-17 09:40:00,110.0,110.05,109.91,109.97,44608.0,90.7677,90.809,90.6934,90.7429,44608.0
2018-01-17 09:45:00,109.95,109.95,109.81,109.89,23746.0,90.7264,90.7264,90.6109,90.6769,23746.0
2018-01-17 09:50:00,109.89,109.95,109.83,109.91,22329.0,90.6769,90.7264,90.6274,90.6934,22329.0
2018-01-17 09:55:00,109.92,109.92,109.76,109.79,13895.0,90.7017,90.7017,90.5697,90.5944,13895.0
2018-01-17 10:00:00,109.81,109.95,109.79,109.95,33377.0,90.6109,90.7264,90.5944,90.7264,33377.0
2018-01-17 10:05:00,109.96,110.07,109.91,110.01,11487.0,90.7347,90.8255,90.6934,90.776,11487.0
2018-01-17 10:10:00,110.05,110.09,110.03,110.06,8611.0,90.809,90.842,90.7925,90.8172,8611.0
2018-01-17 10:15:00,110.05,110.1,110.01,110.03,10489.0,90.809,90.8502,90.776,90.7925,10489.0
2018-01-17 10:20:00,110.03,110.07,110.01,110.01,9166.0,90.7925,90.8255,90.776,90.776,9166.0
2018-01-17 10:25:00,110.01,110.03,109.96,110.02,37971.0,90.776,90.7925,90.7347,90.7842,37971.0
2018-01-17 10:30:00,110.03,110.12,109.99,110.11,5325.0,90.7925,90.8667,90.7595,90.8585,5325.0
2018-01-17 10:35:00,110.11,110.15,110.1,110.11,12795.0,90.8585,90.8915,90.8502,90.8585,12795.0
2018-01-17 10:40:00,110.08,110.09,110.04,110.08,13802.0,90.8337,90.842,90.8007,90.8337,13802.0
2018-01-17 10:45:00,110.07,110.13,110.04,110.1,8426.0,90.8255,90.875,90.8007,90.8502,8426.0
2018-01-17 10:50:00,110.08,110.11,110.03,110.04,34904.0,90.8337,90.8585,90.7925,90.8007,34904.0
2018-01-17 10:55:00,110.04,110.11,110.02,110.1,7072.0,90.8007,90.8585,90.7842,90.8502,7072.0
2018-01-17 11:00:00,110.11,110.11,110.05,110.05,12668.0,90.8585,90.8585,90.809,90.809,12668.0
2018-01-17 11:05:00,110.05,110.2,110.05,110.2,96859.0,90.809,90.9327,90.809,90.9327,96859.0
2018-01-17 11:10:00,110.21,110.28,110.2,110.26,18677.0,90.941,90.9987,90.9327,90.9822,18677.0
2018-01-17 11:15:00,110.25,110.3,110.25,110.28,8629.0,90.974,91.0153,90.974,90.9987,8629.0
2018-01-17 11:20:00,110.28,110.29,110.24,110.25,10819.0,90.9987,91.007,90.9657,90.974,10819.0
2018-01-17 11:25:00,110.25,110.28,110.24,110.25,8703.0,90.974,90.9987,90.9657,90.974,8703.0
2018-01-17 11:30:00,110.25,110.33,110.25,110.33,13435.0,90.974,91.04,90.974,91.04,13435.0
2018-01-17 11:35:00,110.33,110.33,110.27,110.29,3733.0,91.04,91.04,90.9905,91.007,3733.0
2018-01-17 11:40:00,110.29,110.31,110.27,110.28,2929.0,91.007,91.0235,90.9905,90.9987,2929.0
2018-01-17 11:45:00,110.28,110.36,110.28,110.34,62167.0,90.9987,91.0648,90.9987,91.0483,62167.0
2018-01-17 11:50:00,110.34,110.38,110.34,110.38,57635.0,91.0483,91.0813,91.0483,91.0813,57635.0
2018-01-17 11:55:00,110.38,110.38,110.34,110.36,29306.0,91.0813,91.0813,91.0483,91.0648,29306.0
2018-01-17 12:00:00,110.36,110.4,110.35,110.38,20050.0,91.0648,91.0978,91.0565,91.0813,20050.0
2018-01-17 12:05:00,110.37,110.41,110.36,110.41,19886.0,91.073,91.106,91.0648,91.106,19886.0
2018-01-17 12:10:00,110.41,110.41,110.35,110.37,13305.0,91.106,91.106,91.0565,91.073,13305.0
2018-01-17 12:15:00,110.37,110.38,110.36,110.37,10206.0,91.073,91.0813,91.0648,91.073,10206.0
2018-01-17 12:20:00,110.38,110.45,110.35,110.43,8844.0,91.0813,91.139,91.0565,91.1225,8844.0
2018-01-17 12:25:00,110.43,110.45,110.42,110.43,7529.0,91.1225,91.139,91.1143,91.1225,7529.0
2018-01-17 12:30:00,110.44,110.46,110.43,110.44,4285.0,91.1308,91.1473,91.1225,91.1308,4285.0
2018-01-17 12:35:00,110.44,110.48,110.43,110.47,14997.0,91.1308,91.1638,91.1225,91.1555,14997.0
2018-01-17 12:40:00,110.47,110.48,110.45,110.47,18609.0,91.1555,91.1638,91.139,91.1555,18609.0
2018-01-17 12:45:00,110.47,110.54,110.46,110.52,9985.0,91.1555,91.2133,91.1473,91.1968,9985.0
2018-01-17 12:50:00,110.53,110.56,110.51,110.55,13887.0,91.205,91.2298,91.1885,91.2215,13887.0
2018-01-17 12:55:00,110.55,110.57,110.54,110.56,14685.0,91.2215,91.238,91.2133,91.2298,14685.0
2018-01-17 13:00:00,110.56,110.61,110.55,110.57,7175.0,91.2298,91.2711,91.2215,91.238,7175.0
2018-01-17 13:05:00,110.57,110.57,110.53,110.55,17435.0,91.238,91.238,91.205,91.2215,17435.0
2018-01-17 13:10:00,110.54,110.55,110.51,110.53,23755.0,91.2133,91.2215,91.1885,91.205,23755.0
2018-01-17 13:15:00,110.52,110.53,110.5,110.5,3939.0,91.1968,91.205,91.1803,91.1803,3939.0
2018-01-17 13:20:00,110.5,110.56,110.49,110.54,235258.0,91.1803,91.2298,91.172,91.2133,235258.0
2018-01-17 13:25:00,110.54,110.54,110.48,110.5,5975.0,91.2133,91.2133,91.1638,91.1803,5975.0
2018-01-17 13:30:00,110.5,110.52,110.49,110.52,12065.0,91.1803,91.1968,91.172,91.1968,12065.0
2018-01-17 13:35:00,110.51,110.53,110.5,110.53,50248.0,91.1885,91.205,91.1803,91.205,50248.0
2018-01-17 13:40:00,110.54,110.56,110.51,110.53,34250.0,91.2133,91.2298,91.1885,91.205,34250.0
2018-01-17 13:45:00,110.54,110.55,110.51,110.52,33161.0,91.2133,91.2215,91.1885,91.1968,33161.0
2018-01-17 13:50:00,110.54,110.6,110.53,110.59,18604.0,91.2133,91.2628,91.205,91.2545,18604.0
2018-01-17 13:55:00,110.59,110.62,110.56,110.57,2464.0,91.2545,91.2793,91.2298,91.238,2464.0
2018-01-17 14:00:00,110.58,110.69,110.57,110.69,6080.0,91.2463,91.3371,91.238,91.3371,6080.0
2018-01-17 14:05:00,110.67,110.7,110.65,110.65,18662.0,91.3206,91.3453,91.3041,91.3041,18662.0
2018-01-17 14:10:00,110.66,110.68,110.64,110.67,14249.0,91.3123,91.3288,91.2958,91.3206,14249.0
2018-01-17 14:15:00,110.67,110.72,110.66,110.69,7930.0,91.3206,91.3618,91.3123,91.3371,7930.0
2018-01-17 14:20:00,110.74,110.76,110.72,110.76,24530.0,91.3783,91.3948,91.3618,91.3948,24530.0
2018-01-17 14:25:00,110.74,110.74,110.7,110.71,20453.0,91.3783,91.3783,91.3453,91.3536,20453.0
2018-01-17 14:30:00,110.7,110.72,110.69,110.72,6723.0,91.3453,91.3618,91.3371,91.3618,6723.0
2018-01-17 14:35:00,110.73,110.76,110.73,110.73,26909.0,91.3701,91.3948,91.3701,91.3701,26909.0
2018-01-17 14:40:00,110.73,110.77,110.73,110.77,8476.0,91.3701,91.4031,91.3701,91.4031,8476.0
2018-01-17 14:45:00,110.77,110.85,110.77,110.83,19497.0,91.4031,91.4691,91.4031,91.4526,19497.0
2018-01-17 14:50:00,110.83,110.84,110.79,110.81,11795.0,91.4526,91.4608,91.4196,91.4361,11795.0
2018-01-17 14:55:00,110.8,110.82,110.78,110.8,35419.0,91.4278,91.4443,91.4113,91.4278,35419.0
2018-01-17 15:00:00,110.81,110.85,110.79,110.84,13696.0,91.4361,91.4691,91.4196,91.4608,13696.0
2018-01-17 15:05:00,110.84,110.88,110.84,110.86,6716.0,91.4608,91.4938,91.4608,91.4773,6716.0
2018-01-17 15:10:00,110.87,110.87,110.77,110.77,6136.0,91.4856,91.4856,91.4031,91.4031,6136.0
2018-01-17 15:15:00,110.77,110.82,110.77,110.8,10311.0,91.4031,91.4443,91.4031,91.4278,10311.0
2018-01-17 15:20:00,110.79,110.79,110.73,110.73,18726.0,91.4196,91.4196,91.3701,91.3701,18726.0
2018-01-17 15:25:00,110.73,110.78,110.7,110.72,24246.0,91.3701,91.4113,91.3453,91.3618,24246.0
2018-01-17 15:30:00,110.73,110.76,110.69,110.72,22236.0,91.3701,91.3948,91.3371,91.3618,22236.0
2018-01-17 15:35:00,110.73,110.81,110.71,110.79,15631.0,91.3701,91.4361,91.3536,91.4196,15631.0
2018-01-17 15:40:00,110.8,110.83,110.79,110.8,18325.0,91.4278,91.4526,91.4196,91.4278,18325.0
2018-01-17 15:45:00,110.78,110.78,110.72,110.73,27605.0,91.4113,91.4113,91.3618,91.3701,27605.0
2018-01-17 15:50:00,110.74,110.75,110.64,110.64,26130.0,91.3783,91.3866,91.2958,91.2958,26130.0
2018-01-17 15:55:00,110.63,110.69,110.57,110.68,32997.0,91.2876,91.3371,91.238,91.3288,32997.0
2018-01-18 09:30:00,110.72,110.72,110.54,110.67,51311.0,91.3618,91.3618,91.2133,91.3206,51311.0
2018-01-18 09:35:00,110.72,110.81,110.68,110.8,10290.0,91.3618,91.4361,91.3288,91.4278,10290.0
2018-01-18 09:40:00,110.78,110.78,110.63,110.63,10100.0,91.4113,91.4113,91.2876,91.2876,10100.0
2018-01-18 09:45:00,110.65,110.75,110.65,110.73,29068.0,91.3041,91.3866,91.3041,91.3701,29068.0
2018-01-18 09:50:00,110.72,110.78,110.71,110.78,8682.0,91.3618,91.4113,91.3536,91.4113,8682.0
2018-01-18 09:55:00,110.77,110.83,110.76,110.77,39415.0,91.4031,91.4526,91.3948,91.4031,39415.0
2018-01-18 10:00:00,110.75,110.83,110.73,110.8,40298.0,91.3866,91.4526,91.3701,91.4278,40298.0
2018-01-18 10:05:00,110.81,110.83,110.75,110.8,18944.0,91.4361,91.4526,91.3866,91.4278,18944.0
2018-01-18 10:10:00,110.78,110.78,110.69,110.7,14093.0,91.4113,91.4113,91.3371,91.3453,14093.0
2018-01-18 10:15:00,110.66,110.67,110.63,110.63,7506.0,91.3123,91.3206,91.2876,91.2876,7506.0
2018-01-18 10:20:00,110.64,110.66,110.46,110.46,23750.0,91.2958,91.3123,91.1473,91.1473,23750.0
2018-01-18 10:25:00,110.45,110.53,110.45,110.51,7736.0,91.139,91.205,91.139,91.1885,7736.0
2018-01-18 10:30:00,110.54,110.6,110.53,110.58,20738.0,91.2133,91.2628,91.205,91.2463,20738.0
2018-01-18 10:35:00,110.57,110.64,110.56,110.64,4933.0,91.238,91.2958,91.2298,91.2958,4933.0
2018-01-18 10:40:00,110.63,110.63,110.55,110.59,4172.0,91.2876,91.2876,91.2215,91.2545,4172.0
2018-01-18 10:45:00,110.59,110.6,110.5,110.51,242780.0,91.2545,91.2628,91.1803,91.1885,242780.0
2018-01-18 10:50:00,110.5,110.53,110.47,110.53,4984.0,91.1803,91.205,91.1555,91.205,4984.0
2018-01-18 10:55:00,110.53,110.53,110.49,110.5,8040.0,91.205,91.205,91.172,91.1803,8040.0
2018-01-18 11:00:00,110.48,110.54,110.45,110.52,11838.0,91.1638,91.2133,91.139,91.1968,11838.0
2018-01-18 11:05:00,110.55,110.55,110.46,110.47,12013.0,91.2215,91.2215,91.1473,91.1555,12013.0
2018-01-18 11:10:00,110.46,110.52,110.46,110.51,20202.0,91.1473,91.1968,91.1473,91.1885,20202.0
2018-01-18 11:15:00,110.53,110.62,110.51,110.62,5973.0,91.205,91.2793,91.1885,91.2793,5973.0
2018-01-18 11:20:00,110.62,110.64,110.45,110.45,10232.0,91.2793,91.2958,91.139,91.139,10232.0
2018-01-18 11:25:00,110.46,110.51,110.4,110.46,8015.0,91.1473,91.1885,91.0978,91.1473,8015.0
2018-01-18 11:30:00,110.46,110.55,110.43,110.51,9755.0,91.1473,91.2215,91.1225,91.1885,9755.0
2018-01-18 11:35:00,110.54,110.54,110.46,110.47,6581.0,91.2133,91.2133,91.1473,91.1555,6581.0
2018-01-18 11:40:00,110.44,110.47,110.33,110.37,8585.0,91.1308,91.1555,91.04,91.073,8585.0
2018-01-18 11:45:00,110.36,110.38,110.3,110.37,14438.0,91.0648,91.0813,91.0153,91.073,14438.0
2018-01-18 11:50:00,110.37,110.45,110.37,110.45,23499.0,91.073,91.139,91.073,91.139,23499.0
2018-01-18 11:55:00,110.42,110.46,110.4,110.41,9469.0,91.1143,91.1473,91.0978,91.106,9469.0
2018-01-18 12:00:00,110.41,110.47,110.38,110.46,12070.0,91.106,91.1555,91.0813,91.1473,12070.0
2018-01-18 12:05:00,110.46,110.47,110.41,110.41,10743.0,91.1473,91.1555,91.106,91.106,10743.0
2018-01-18 12:10:00,110.42,110.49,110.42,110.48,3776.0,91.1143,91.172,91.1143,91.1638,3776.0
2018-01-18 12:15:00,110.48,110.52,110.43,110.46,11619.0,91.1638,91.1968,91.1225,91.1473,11619.0
2018-01-18 12:20:00,110.45,110.46,110.44,110.46,5096.0,91.139,91.1473,91.1308,91.1473,5096.0
2018-01-18 12:25:00,110.43,110.47,110.43,110.47,4853.0,91.1225,91.1555,91.1225,91.1555,4853.0
2018-01-18 12:30:00,110.46,110.49,110.43,110.46,11146.0,91.1473,91.172,91.1225,91.1473,11146.0
2018-01-18 12:35:00,110.46,110.49,110.44,110.47,2172.0,91.1473,91.172,91.1308,91.1555,2172.0
2018-01-18 12:40:00,110.48,110.49,110.44,110.47,16779.0,91.1638,91.172,91.1308,91.1555,16779.0
2018-01-18 12:45:00,110.48,110.48,110.46,110.48,4878.0,91.1638,91.1638,91.1473,91.1638,4878.0
2018-01-18 12:50:00,110.47,110.49,110.46,110.48,16010.0,91.1555,91.172,91.1473,91.1638,16010.0
2018-01-18 12:55:00,110.49,110.5,110.45,110.46,11235.0,91.172,91.1803,91.139,91.1473,11235.0
2018-01-18 13:00:00,110.46,110.48,110.37,110.4,7588.0,91.1473,91.1638,91.073,91.0978,7588.0
2018-01-18 13:05:00,110.41,110.48,110.41,110.47,10901.0,91.106,91.1638,91.106,91.1555,10901.0
2018-01-18 13:10:00,110.47,110.5,110.45,110.48,9531.0,91.1555,91.1803,91.139,91.1638,9531.0
2018-01-18 13:15:00,110.48,110.48,110.45,110.45,5652.0,91.1638,91.1638,91.139,91.139,5652.0
2018-01-18 13:20:00,110.44,110.46,110.43,110.43,6448.0,91.1308,91.1473,91.1225,91.1225,6448.0
2018-01-18 13:25:00,110.44,110.46,110.42,110.45,3709.0,91.1308,91.1473,91.1143,91.139,3709.0
2018-01-18 13:30:00,110.46,110.47,110.43,110.44,8328.0,91.1473,91.1555,91.1225,91.1308,8328.0
2018-01-18 13:35:00,110.43,110.45,110.42,110.44,5676.0,91.1225,91.139,91.1143,91.1308,5676.0
2018-01-18 13:40:00,110.45,110.46,110.43,110.45,12208.0,91.139,91.1473,91.1225,91.139,12208.0
2018-01-18 13:45:00,110.44,110.48,110.42,110.47,22776.0,91.1308,91.1638,91.1143,91.1555,22776.0
2018-01-18 13:50:00,110.46,110.47,110.43,110.43,33113.0,91.1473,91.1555,91.1225,91.1225,33113.0
2018-01-18 13:55:00,110.42,110.57,110.42,110.55,22009.0,91.1143,91.238,91.1143,91.2215,22009.0
2018-01-18 14:00:00,110.55,110.65,110.55,110.61,17143.0,91.2215,91.3041,91.2215,91.2711,17143.0
2018-01-18 14:05:00,110.62,110.66,110.57,110.66,20118.0,91.2793,91.3123,91.238,91.3123,20118.0
2018-01-18 14:10:00,110.66,110.69,110.64,110.67,10959.0,91.3123,91.3371,91.2958,91.3206,10959.0
2018-01-18 14:15:00,110.66,110.7,110.63,110.63,8787.0,91.3123,91.3453,91.2876,91.2876,8787.0
2018-01-18 14:20:00,110.63,110.67,110.62,110.67,9045.0,91.2876,91.3206,91.2793,91.3206,9045.0
2018-01-18 14:25:00,110.67,110.72,110.66,110.71,5157.0,91.3206,91.3618,91.3123,91.3536,5157.0
2018-01-18 14:30:00,110.71,110.75,110.68,110.73,16174.0,91.3536,91.3866,91.3288,91.3701,16174.0
2018-01-18 14:35:00,110.71,110.79,110.71,110.72,11203.0,91.3536,91.4196,91.3536,91.3618,11203.0
2018-01-18 14:40:00,110.72,110.73,110.68,110.69,24616.0,91.3618,91.3701,91.3288,91.3371,24616.0
2018-01-18 14:45:00,110.68,110.69,110.62,110.63,43555.0,91.3288,91.3371,91.2793,91.2876,43555.0
2018-01-18 14:50:00,110.64,110.71,110.63,110.7,8064.0,91.2958,91.3536,91.2876,91.3453,8064.0
2018-01-18 14:55:00,110.7,110.7,110.67,110.67,58648.0,91.3453,91.3453,91.3206,91.3206,58648.0
2018-01-18 15:00:00,110.65,110.66,110.62,110.66,10791.0,91.3041,91.3123,91.2793,91.3123,10791.0
2018-01-18 15:05:00,110.65,110.69,110.64,110.68,8260.0,91.3041,91.3371,91.2958,91.3288,8260.0
2018-01-18 15:10:00,110.68,110.69,110.65,110.67,29432.0,91.3288,91.3371,91.3041,91.3206,29432.0
2018-01-18 15:15:00,110.66,110.7,110.66,110.68,9005.0,91.3123,91.3453,91.3123,91.3288,9005.0
2018-01-18 15:20:00,110.69,110.7,110.62,110.62,19988.0,91.3371,91.3453,91.2793,91.2793,19988.0
2018-01-18 15:25:00,110.62,110.62,110.52,110.53,9897.0,91.2793,91.2793,91.1968,91.205,9897.0
2018-01-18 15:30:00,110.54,110.54,110.37,110.42,36959.0,91.2133,91.2133,91.073,91.1143,36959.0
2018-01-18 15:35:00,110.41,110.45,110.38,110.45,16604.0,91.106,91.139,91.0813,91.139,16604.0
2018-01-18 15:40:00,110.45,110.5,110.44,110.45,22766.0,91.139,91.1803,91.1308,91.139,22766.0
2018-01-18 15:45:00,110.46,110.46,110.41,110.45,11017.0,91.1473,91.1473,91.106,91.139,11017.0
2018-01-18 15:50:00,110.45,110.51,110.42,110.43,23432.0,91.139,91.1885,91.1143,91.1225,23432.0
2018-01-18 15:55:00,110.43,110.52,110.41,110.46,41931.0,91.1225,91.1968,91.106,91.1473,41931.0
2018-01-19 09:30:00,110.65,110.7,110.61,110.64,60140.0,91.3041,91.3453,91.2711,91.2958,60140.0
2018-01-19 09:35:00,110.61,110.61,110.54,110.57,8040.0,91.2711,91.2711,91.2133,91.238,8040.0
2018-01-19 09:40:00,110.55,110.64,110.55,110.59,36028.0,91.2215,91.2958,91.2215,91.2545,36028.0
2018-01-19 09:45:00,110.59,110.66,110.59,110.64,5470.0,91.2545,91.3123,91.2545,91.2958,5470.0
2018-01-19 09:50:00,110.65,110.65,110.59,110.61,10603.0,91.3041,91.3041,91.2545,91.2711,10603.0
2018-01-19 09:55:00,110.62,110.62,110.57,110.62,12780.0,91.2793,91.2793,91.238,91.2793,12780.0
2018-01-19 10:00:00,110.61,110.62,110.39,110.39,21374.0,91.2711,91.2793,91.0895,91.0895,21374.0
2018-01-19 10:05:00,110.39,110.5,110.39,110.49,12140.0,91.0895,91.1803,91.0895,91.172,12140.0
2018-01-19 10:10:00,110.49,110.53,110.48,110.48,23191.0,91.172,91.205,91.1638,91.1638,23191.0
2018-01-19 10:15:00,110.48,110.53,110.43,110.51,97142.0,91.1638,91.205,91.1225,91.1885,97142.0
2018-01-19 10:20:00,110.5,110.54,110.48,110.53,27504.0,91.1803,91.2133,91.1638,91.205,27504.0
2018-01-19 10:25:00,110.55,110.68,110.53,110.64,8933.0,91.2215,91.3288,91.205,91.2958,8933.0
2018-01-19 10:30:00,110.64,110.65,110.58,110.59,10066.0,91.2958,91.3041,91.2463,91.2545,10066.0
2018-01-19 10:35:00,110.59,110.65,110.57,110.62,20805.0,91.2545,91.3041,91.238,91.2793,20805.0
2018-01-19 10:40:00,110.62,110.65,110.6,110.62,2441.0,91.2793,91.3041,91.2628,91.2793,2441.0
2018-01-19 10:45:00,110.62,110.63,110.52,110.54,20558.0,91.2793,91.2876,91.1968,91.2133,20558.0
2018-01-19 10:50:00,110.54,110.55,110.46,110.48,8901.0,91.2133,91.2215,91.1473,91.1638,8901.0
2018-01-19 10:55:00,110.48,110.51,110.45,110.49,7673.0,91.1638,91.1885,91.139,91.172,7673.0
2018-01-19 11:00:00,110.49,110.49,110.42,110.42,7688.0,91.172,91.172,91.1143,91.1143,7688.0
2018-01-19 11:05:00,110.43,110.45,110.36,110.39,15677.0,91.1225,91.139,91.0648,91.0895,15677.0
2018-01-19 11:10:00,110.41,110.47,110.41,110.46,8841.0,91.106,91.1555,91.106,91.1473,8841.0
2018-01-19 11:15:00,110.45,110.48,110.44,110.47,6765.0,91.139,91.1638,91.1308,91.1555,6765.0
2018-01-19 11:20:00,110.49,110.52,110.46,110.49,5249.0,91.172,91.1968,91.1473,91.172,5249.0
2018-01-19 11:25:00,110.47,110.53,110.47,110.5,6613.0,91.1555,91.205,91.1555,91.1803,6613.0
2018-01-19 11:30:00,110.51,110.54,110.5,110.51,10943.0,91.1885,91.2133,91.1803,91.1885,10943.0
2018-01-19 11:35:00,110.51,110.52,110.46,110.46,16115.0,91.1885,91.1968,91.1473,91.1473,16115.0
2018-01-19 11:40:00,110.47,110.47,110.43,110.45,7517.0,91.1555,91.1555,91.1225,91.139,7517.0
2018-01-19 11:45:00,110.45,110.47,110.41,110.41,15114.0,91.139,91.1555,91.106,91.106,15114.0
2018-01-19 11:50:00,110.4,110.47,110.4,110.47,15496.0,91.0978,91.1555,91.0978,91.1555,15496.0
2018-01-19 11:55:00,110.46,110.46,110.41,110.43,5659.0,91.1473,91.1473,91.106,91.1225,5659.0
2018-01-19 12:00:00,110.44,110.45,110.42,110.44,4807.0,91.1308,91.139,91.1143,91.1308,4807.0
2018-01-19 12:05:00,110.45,110.47,110.44,110.47,29092.0,91.139,91.1555,91.1308,91.1555,29092.0
2018-01-19 12:10:00,110.46,110.46,110.41,110.43,8151.0,91.1473,91.1473,91.106,91.1225,8151.0
2018-01-19 12:15:00,110.43,110.48,110.43,110.48,3315.0,91.1225,91.1638,91.1225,91.1638,3315.0
2018-01-19 12:20:00,110.48,110.5,110.47,110.47,6764.0,91.1638,91.1803,91.1555,91.1555,6764.0
2018-01-19 12:25:00,110.47,110.47,110.44,110.45,1374.0,91.1555,91.1555,91.1308,91.139,1374.0
2018-01-19 12:30:00,110.47,110.47,110.43,110.47,4068.0,91.1555,91.1555,91.1225,91.1555,4068.0
2018-01-19 12:35:00,110.45,110.48,110.43,110.47,19132.0,91.139,91.1638,91.1225,91.1555,19132.0
2018-01-19 12:40:00,110.47,110.5,110.47,110.5,9172.0,91.1555,91.1803,91.1555,91.1803,9172.0
2018-01-19 12:45:00,110.5,110.56,110.48,110.56,10628.0,91.1803,91.2298,91.1638,91.2298,10628.0
2018-01-19 12:50:00,110.56,110.58,110.5,110.53,7590.0,91.2298,91.2463,91.1803,91.205,7590.0
2018-01-19 12:55:00,110.53,110.53,110.48,110.5,13270.0,91.205,91.205,91.1638,91.1803,13270.0
2018-01-19 13:00:00,110.52,110.52,110.49,110.49,9222.0,91.1968,91.1968,91.172,91.172,9222.0
2018-01-19 13:05:00,110.49,110.5,110.43,110.47,16315.0,91.172,91.1803,91.1225,91.1555,16315.0
2018-01-19 13:10:00,110.49,110.49,110.46,110.47,7353.0,91.172,91.172,91.1473,91.1555,7353.0
2018-01-19 13:15:00,110.49,110.5,110.47,110.5,10123.0,91.172,91.1803,91.1555,91.1803,10123.0
2018-01-19 13:20:00,110.49,110.5,110.44,110.45,3021.0,91.172,91.1803,91.1308,91.139,3021.0
2018-01-19 13:25:00,110.45,110.5,110.45,110.49,31019.0,91.139,91.1803,91.139,91.172,31019.0
2018-01-19 13:30:00,110.49,110.5,110.47,110.48,2780.0,91.172,91.1803,91.1555,91.1638,2780.0
2018-01-19 13:35:00,110.48,110.49,110.45,110.45,5106.0,91.1638,91.172,91.139,91.139,5106.0
2018-01-19 13:40:00,110.44,110.48,110.43,110.45,14128.0,91.1308,91.1638,91.1225,91.139,14128.0
2018-01-19 13:45:00,110.45,110.47,110.4,110.4,24546.0,91.139,91.1555,91.0978,91.0978,24546.0
2018-01-19 13:50:00,110.42,110.46,110.41,110.45,7104.0,91.1143,91.1473,91.106,91.139,7104.0
2018-01-19 13:55:00,110.46,110.46,110.42,110.44,6281.0,91.1473,91.1473,91.1143,91.1308,6281.0
2018-01-19 14:00:00,110.44,110.48,110.42,110.46,12371.0,91.1308,91.1638,91.1143,91.1473,12371.0
2018-01-19 14:05:00,110.44,110.49,110.44,110.48,9748.0,91.1308,91.172,91.1308,91.1638,9748.0
2018-01-19 14:10:00,110.47,110.53,110.46,110.52,13102.0,91.1555,91.205,91.1473,91.1968,13102.0
2018-01-19 14:15:00,110.51,110.59,110.51,110.59,6089.0,91.1885,91.2545,91.1885,91.2545,6089.0
2018-01-19 14:20:00,110.59,110.62,110.55,110.57,14895.0,91.2545,91.2793,91.2215,91.238,14895.0
2018-01-19 14:25:00,110.57,110.6,110.55,110.58,31608.0,91.238,91.2628,91.2215,91.2463,31608.0
2018-01-19 14:30:00,110.6,110.66,110.59,110.64,34860.0,91.2628,91.3123,91.2545,91.2958,34860.0
2018-01-19 14:35:00,110.64,110.65,110.61,110.62,17490.0,91.2958,91.3041,91.2711,91.2793,17490.0
2018-01-19 14:40:00,110.62,110.64,110.61,110.61,18842.0,91.2793,91.2958,91.2711,91.2711,18842.0
2018-01-19 14:45:00,110.61,110.65,110.58,110.62,19757.0,91.2711,91.3041,91.2463,91.2793,19757.0
2018-01-19 14:50:00,110.63,110.67,110.63,110.67,7180.0,91.2876,91.3206,91.2876,91.3206,7180.0
2018-01-19 14:55:00,110.66,110.66,110.61,110.61,19285.0,91.3123,91.3123,91.2711,91.2711,19285.0
2018-01-19 15:00:00,110.61,110.62,110.57,110.62,16620.0,91.2711,91.2793,91.238,91.2793,16620.0
2018-01-19 15:05:00,110.61,110.63,110.57,110.59,35328.0,91.2711,91.2876,91.238,91.2545,35328.0
2018-01-19 15:10:00,110.59,110.64,110.59,110.62,9227.0,91.2545,91.2958,91.2545,91.2793,9227.0
2018-01-19 15:15:00,110.62,110.65,110.61,110.65,16227.0,91.2793,91.3041,91.2711,91.3041,16227.0
2018-01-19 15:20:00,110.64,110.69,110.64,110.68,32341.0,91.2958,91.3371,91.2958,91.3288,32341.0
2018-01-19 15:25:00,110.68,110.76,110.66,110.76,12775.0,91.3288,91.3948,91.3123,91.3948,12775.0
2018-01-19 15:30:00,110.79,110.8,110.77,110.78,17352.0,91.4196,91.4278,91.4031,91.4113,17352.0
2018-01-19 15:35:00,110.78,110.78,110.74,110.76,9278.0,91.4113,91.4113,91.3783,91.3948,9278.0
2018-01-19 15:40:00,110.75,110.78,110.72,110.77,31595.0,91.3866,91.4113,91.3618,91.4031,31595.0
2018-01-19 15:45:00,110.77,110.78,110.72,110.76,47650.0,91.4031,91.4113,91.3618,91.3948,47650.0
2018-01-19 15:50:00,110.76,110.8,110.72,110.76,37997.0,91.3948,91.4278,91.3618,91.3948,37997.0
2018-01-19 15:55:00,110.77,110.84,110.74,110.83,32462.0,91.4031,91.4608,91.3783,91.4526,32462.0
2018-01-22 09:30:00,110.67,110.83,110.67,110.81,46810.0,91.3206,91.4526,91.3206,91.4361,46810.0
2018-01-22 09:35:00,110.82,110.82,110.77,110.78,3536.0,91.4443,91.4443,91.4031,91.4113,3536.0
2018-01-22 09:40:00,110.77,110.86,110.77,110.85,19955.0,91.4031,91.4773,91.4031,91.4691,19955.0
2018-01-22 09:45:00,110.82,110.89,110.81,110.89,5223.0,91.4443,91.5021,91.4361,91.5021,5223.0
2018-01-22 09:50:00,110.88,110.89,110.83,110.86,19567.0,91.4938,91.5021,91.4526,91.4773,19567.0
2018-01-22 09:55:00,110.87,111.0,110.86,110.97,11438.0,91.4856,91.5929,91.4773,91.5681,11438.0
2018-01-22 10:00:00,110.98,111.02,110.98,110.99,14150.0,91.5764,91.6094,91.5764,91.5846,14150.0
2018-01-22 10:05:00,110.99,111.12,110.99,111.09,12983.0,91.5846,91.6919,91.5846,91.6671,12983.0
2018-01-22 10:10:00,111.09,111.18,111.09,111.17,25888.0,91.6671,91.7414,91.6671,91.7331,25888.0
2018-01-22 10:15:00,111.19,111.31,111.19,111.3,9225.0,91.7496,91.8487,91.7496,91.8404,9225.0
2018-01-22 10:20:00,111.3,111.3,111.22,111.23,10668.0,91.8404,91.8404,91.7744,91.7827,10668.0
2018-01-22 10:25:00,111.23,111.25,111.21,111.24,16388.0,91.7827,91.7992,91.7661,91.7909,16388.0
2018-01-22 10:30:00,111.25,111.25,111.18,111.2,43684.0,91.7992,91.7992,91.7414,91.7579,43684.0
2018-01-22 10:35:00,111.21,111.23,111.17,111.19,19434.0,91.7661,91.7827,91.7331,91.7496,19434.0
2018-01-22 10:40:00,111.2,111.24,111.17,111.19,7159.0,91.7579,91.7909,91.7331,91.7496,7159.0
2018-01-22 10:45:00,111.19,111.23,111.18,111.23,14935.0,91.7496,91.7827,91.7414,91.7827,14935.0
2018-01-22 10:50:00,111.22,111.22,111.12,111.13,10286.0,91.7744,91.7744,91.6919,91.7001,10286.0
2018-01-22 10:55:00,111.13,111.15,111.05,111.05,15680.0,91.7001,91.7166,91.6341,91.6341,15680.0
2018-01-22 11:00:00,111.04,111.11,111.04,111.08,10401.0,91.6259,91.6836,91.6259,91.6589,10401.0
2018-01-22 11:05:00,111.09,111.14,111.09,111.13,18700.0,91.6671,91.7084,91.6671,91.7001,18700.0
2018-01-22 11:10:00,111.12,111.14,111.07,111.13,7898.0,91.6919,91.7084,91.6506,91.7001,7898.0
2018-01-22 11:15:00,111.12,111.14,111.09,111.11,6256.0,91.6919,91.7084,91.6671,91.6836,6256.0
2018-01-22 11:20:00,111.11,111.17,111.1,111.15,15327.0,91.6836,91.7331,91.6754,91.7166,15327.0
2018-01-22 11:25:00,111.16,111.16,111.04,111.04,9876.0,91.7249,91.7249,91.6259,91.6259,9876.0
2018-01-22 11:30:00,111.04,111.08,111.03,111.07,3853.0,91.6259,91.6589,91.6176,91.6506,3853.0
2018-01-22 11:35:00,111.07,111.15,111.06,111.15,2078.0,91.6506,91.7166,91.6424,91.7166,2078.0
2018-01-22 11:40:00,111.15,111.16,111.11,111.14,4037.0,91.7166,91.7249,91.6836,91.7084,4037.0
2018-01-22 11:45:00,111.14,111.17,111.09,111.16,10985.0,91.7084,91.7331,91.6671,91.7249,10985.0
2018-01-22 11:50:00,111.18,111.18,111.14,111.15,10265.0,91.7414,91.7414,91.7084,91.7166,10265.0
2018-01-22 11:55:00,111.17,111.26,111.16,111.26,7831.0,91.7331,91.8074,91.7249,91.8074,7831.0
2018-01-22 12:00:00,111.26,111.28,111.21,111.23,10237.0,91.8074,91.8239,91.7661,91.7827,10237.0
2018-01-22 12:05:00,111.26,111.3,111.23,111.25,8107.0,91.8074,91.8404,91.7827,91.7992,8107.0
2018-01-22 12:10:00,111.24,111.29,111.24,111.27,16671.0,91.7909,91.8322,91.7909,91.8157,16671.0
2018-01-22 12:15:00,111.26,111.29,111.25,111.29,5982.0,91.8074,91.8322,91.7992,91.8322,5982.0
2018-01-22 12:20:00,111.28,111.33,111.27,111.3,5288.0,91.8239,91.8652,91.8157,91.8404,5288.0
2018-01-22 12:25:00,111.33,111.34,111.29,111.34,10300.0,91.8652,91.8734,91.8322,91.8734,10300.0
2018-01-22 12:30:00,111.33,111.35,111.32,111.34,4305.0,91.8652,91.8817,91.8569,91.8734,4305.0
2018-01-22 12:35:00,111.35,111.38,111.34,111.35,6815.0,91.8817,91.9064,91.8734,91.8817,6815.0
2018-01-22 12:40:00,111.37,111.41,111.36,111.4,8270.0,91.8982,91.9312,91.8899,91.9229,8270.0
2018-01-22 12:45:00,111.4,111.4,111.34,111.37,14192.0,91.9229,91.9229,91.8734,91.8982,14192.0
2018-01-22 12:50:00,111.36,111.42,111.35,111.4,8475.0,91.8899,91.9394,91.8817,91.9229,8475.0
2018-01-22 12:55:00,111.39,111.39,111.32,111.33,48154.0,91.9147,91.9147,91.8569,91.8652,48154.0
2018-01-22 13:00:00,111.32,111.35,111.29,111.33,27136.0,91.8569,91.8817,91.8322,91.8652,27136.0
2018-01-22 13:05:00,111.31,111.34,111.31,111.33,4376.0,91.8487,91.8734,91.8487,91.8652,4376.0
2018-01-22 13:10:00,111.34,111.38,111.33,111.37,3974.0,91.8734,91.9064,91.8652,91.8982,3974.0
2018-01-22 13:15:00,111.38,111.38,111.35,111.35,6133.0,91.9064,91.9064,91.8817,91.8817,6133.0
2018-01-22 13:20:00,111.37,111.38,111.34,111.34,10159.0,91.8982,91.9064,91.8734,91.8734,10159.0
2018-01-22 13:25:00,111.35,111.36,111.34,111.35,16050.0,91.8817,91.8899,91.8734,91.8817,16050.0
2018-01-22 13:30:00,111.35,111.37,111.33,111.34,22303.0,91.8817,91.8982,91.8652,91.8734,22303.0
2018-01-22 13:35:00,111.34,111.37,111.32,111.35,5259.0,91.8734,91.8982,91.8569,91.8817,5259.0
2018-01-22 13:40:00,111.35,111.37,111.34,111.37,8072.0,91.8817,91.8982,91.8734,91.8982,8072.0
2018-01-22 13:45:00,111.34,111.39,111.34,111.36,8617.0,91.8734,91.9147,91.8734,91.8899,8617.0
2018-01-22 13:50:00,111.34,111.37,111.32,111.33,7900.0,91.8734,91.8982,91.8569,91.8652,7900.0
2018-01-22 13:55:00,111.3,111.36,111.3,111.35,11874.0,91.8404,91.8899,91.8404,91.8817,11874.0
2018-01-22 14:00:00,111.37,111.37,111.3,111.32,4259.0,91.8982,91.8982,91.8404,91.8569,4259.0
2018-01-22 14:05:00,111.32,111.36,111.31,111.33,8102.0,91.8569,91.8899,91.8487,91.8652,8102.0
2018-01-22 14:10:00,111.34,111.34,111.31,111.34,2234.0,91.8734,91.8734,91.8487,91.8734,2234.0
2018-01-22 14:15:00,111.34,111.37,111.33,111.33,12781.0,91.8734,91.8982,91.8652,91.8652,12781.0
2018-01-22 14:20:00,111.34,111.36,111.24,111.28,19942.0,91.8734,91.8899,91.7909,91.8239,19942.0
2018-01-22 14:25:00,111.28,111.31,111.26,111.3,5676.0,91.8239,91.8487,91.8074,91.8404,5676.0
2018-01-22 14:30:00,111.3,111.31,111.29,111.31,22619.0,91.8404,91.8487,91.8322,91.8487,22619.0
2018-01-22 14:35:00,111.32,111.35,111.31,111.35,5660.0,91.8569,91.8817,91.8487,91.8817,5660.0
2018-01-22 14:40:00,111.35,111.36,111.32,111.35,6239.0,91.8817,91.8899,91.8569,91.8817,6239.0
2018-01-22 14:45:00,111.34,111.42,111.34,111.4,9453.0,91.8734,91.9394,91.8734,91.9229,9453.0
2018-01-22 14:50:00,111.4,111.42,111.39,111.41,27623.0,91.9229,91.9394,91.9147,91.9312,27623.0
2018-01-22 14:55:00,111.4,111.41,111.36,111.37,6345.0,91.9229,91.9312,91.8899,91.8982,6345.0
2018-01-22 15:00:00,111.35,111.4,111.34,111.39,38361.0,91.8817,91.9229,91.8734,91.9147,38361.0
2018-01-22 15:05:00,111.4,111.41,111.38,111.38,5350.0,91.9229,91.9312,91.9064,91.9064,5350.0
2018-01-22 15:10:00,111.38,111.38,111.36,111.37,9482.0,91.9064,91.9064,91.8899,91.8982,9482.0
2018-01-22 15:15:00,111.38,111.4,111.35,111.4,8750.0,91.9064,91.9229,91.8817,91.9229,8750.0
2018-01-22 15:20:00,111.4,111.43,111.39,111.4,6892.0,91.9229,91.9477,91.9147,91.9229,6892.0
2018-01-22 15:25:00,111.43,111.43,111.41,111.42,6000.0,91.9477,91.9477,91.9312,91.9394,6000.0
2018-01-22 15:30:00,111.43,111.46,111.39,111.42,41897.0,91.9477,91.9724,91.9147,91.9394,41897.0
2018-01-22 15:35:00,111.43,111.47,111.41,111.47,17639.0,91.9477,91.9807,91.9312,91.9807,17639.0
2018-01-22 15:40:00,111.46,111.5,111.45,111.48,36879.0,91.9724,92.0054,91.9642,91.9889,36879.0
2018-01-22 15:45:00,111.49,111.59,111.49,111.59,24264.0,91.9972,92.0797,91.9972,92.0797,24264.0
2018-01-22 15:50:00,111.62,111.64,111.58,111.59,29340.0,92.1045,92.121,92.0715,92.0797,29340.0
2018-01-22 15:55:00,111.6,111.73,111.58,111.72,36500.0,92.088,92.1952,92.0715,92.187,36500.0
2018-01-23 09:30:00,111.66,111.66,111.56,111.64,81646.0,92.1375,92.1375,92.055,92.121,81646.0
2018-01-23 09:35:00,111.66,111.69,111.62,111.67,21858.0,92.1375,92.1622,92.1045,92.1457,21858.0
2018-01-23 09:40:00,111.67,111.69,111.63,111.67,36596.0,92.1457,92.1622,92.1127,92.1457,36596.0
2018-01-23 09:45:00,111.67,111.75,111.67,111.73,48981.0,92.1457,92.2117,92.1457,92.1952,48981.0
2018-01-23 09:50:00,111.75,111.75,111.53,111.55,52648.0,92.2117,92.2117,92.0302,92.0467,52648.0
2018-01-23 09:55:00,111.54,111.55,111.37,111.47,90611.0,92.0385,92.0467,91.8982,91.9807,90611.0
2018-01-23 10:00:00,111.46,111.47,111.36,111.36,33894.0,91.9724,91.9807,91.8899,91.8899,33894.0
2018-01-23 10:05:00,111.36,111.42,111.35,111.42,8096.0,91.8899,91.9394,91.8817,91.9394,8096.0
2018-01-23 10:10:00,111.44,111.54,111.44,111.5,20353.0,91.9559,92.0385,91.9559,92.0054,20353.0
2018-01-23 10:15:00,111.49,111.54,111.48,111.52,22705.0,91.9972,92.0385,91.9889,92.0219,22705.0
2018-01-23 10:20:00,111.53,111.53,111.41,111.47,11064.0,92.0302,92.0302,91.9312,91.9807,11064.0
2018-01-23 10:25:00,111.45,111.51,111.44,111.51,15051.0,91.9642,92.0137,91.9559,92.0137,15051.0
2018-01-23 10:30:00,111.5,111.53,111.45,111.51,10719.0,92.0054,92.0302,91.9642,92.0137,10719.0
2018-01-23 10:35:00,111.51,111.56,111.48,111.52,10126.0,92.0137,92.055,91.9889,92.0219,10126.0
2018-01-23 10:40:00,111.54,111.58,111.48,111.55,8748.0,92.0385,92.0715,91.9889,92.0467,8748.0
2018-01-23 10:45:00,111.55,111.57,111.54,111.56,4881.0,92.0467,92.0632,92.0385,92.055,4881.0
2018-01-23 10:50:00,111.56,111.61,111.56,111.6,30367.0,92.055,92.0962,92.055,92.088,30367.0
2018-01-23 10:55:00,111.61,111.73,111.6,111.7,24120.0,92.0962,92.1952,92.088,92.1705,24120.0
2018-01-23 11:00:00,111.71,111.77,111.68,111.7,13724.0,92.1787,92.2282,92.154,92.1705,13724.0
2018-01-23 11:05:00,111.71,111.72,111.68,111.68,10040.0,92.1787,92.187,92.154,92.154,10040.0
2018-01-23 11:10:00,111.69,111.71,111.67,111.69,7235.0,92.1622,92.1787,92.1457,92.1622,7235.0
2018-01-23 11:15:00,111.69,111.71,111.67,111.69,6760.0,92.1622,92.1787,92.1457,92.1622,6760.0
2018-01-23 11:20:00,111.68,111.73,111.68,111.71,4450.0,92.154,92.1952,92.154,92.1787,4450.0
2018-01-23 11:25:00,111.71,111.74,111.66,111.68,10606.0,92.1787,92.2035,92.1375,92.154,10606.0
2018-01-23 11:30:00,111.67,111.68,111.65,111.67,50545.0,92.1457,92.154,92.1292,92.1457,50545.0
2018-01-23 11:35:00,111.67,111.68,111.63,111.64,8758.0,92.1457,92.154,92.1127,92.121,8758.0
2018-01-23 11:40:00,111.64,111.68,111.56,111.59,11662.0,92.121,92.154,92.055,92.0797,11662.0
2018-01-23 11:45:00,111.61,111.63,111.58,111.58,11808.0,92.0962,92.1127,92.0715,92.0715,11808.0
2018-01-23 11:50:00,111.57,111.62,111.53,111.62,12319.0,92.0632,92.1045,92.0302,92.1045,12319.0
2018-01-23 11:55:00,111.61,111.63,111.58,111.59,28315.0,92.0962,92.1127,92.0715,92.0797,28315.0
2018-01-23 12:00:00,111.6,111.64,111.58,111.61,11992.0,92.088,92.121,92.0715,92.0962,11992.0
2018-01-23 12:05:00,111.61,111.62,111.58,111.58,19086.0,92.0962,92.1045,92.0715,92.0715,19086.0
2018-01-23 12:10:00,111.58,111.61,111.55,111.57,13749.0,92.0715,92.0962,92.0467,92.0632,13749.0
2018-01-23 12:15:00,111.58,111.59,111.57,111.59,3450.0,92.0715,92.0797,92.0632,92.0797,3450.0
2018-01-23 12:20:00,111.59,111.63,111.56,111.57,2386.0,92.0797,92.1127,92.055,92.0632,2386.0
2018-01-23 12:25:00,111.57,111.6,111.55,111.56,7575.0,92.0632,92.088,92.0467,92.055,7575.0
2018-01-23 12:30:00,111.58,111.6,111.57,111.59,6669.0,92.0715,92.088,92.0632,92.0797,6669.0
2018-01-23 12:35:00,111.6,111.61,111.58,111.58,5943.0,92.088,92.0962,92.0715,92.0715,5943.0
2018-01-23 12:40:00,111.58,111.58,111.52,111.53,10807.0,92.0715,92.0715,92.0219,92.0302,10807.0
2018-01-23 12:45:00,111.54,111.57,111.53,111.54,4964.0,92.0385,92.0632,92.0302,92.0385,4964.0
2018-01-23 12:50:00,111.52,111.52,111.48,111.51,3343.0,92.0219,92.0219,91.9889,92.0137,3343.0
2018-01-23 12:55:00,111.54,111.61,111.53,111.61,11326.0,92.0385,92.0962,92.0302,92.0962,11326.0
2018-01-23 13:00:00,111.58,111.63,111.58,111.61,4737.0,92.0715,92.1127,92.0715,92.0962,4737.0
2018-01-23 13:05:00,111.61,111.66,111.59,111.62,9714.0,92.0962,92.1375,92.0797,92.1045,9714.0
2018-01-23 13:10:00,111.62,111.63,111.58,111.61,6869.0,92.1045,92.1127,92.0715,92.0962,6869.0
2018-01-23 13:15:00,111.61,111.63,111.61,111.61,3509.0,92.0962,92.1127,92.0962,92.0962,3509.0
2018-01-23 13:20:00,111.6,111.65,111.59,111.65,5270.0,92.088,92.1292,92.0797,92.1292,5270.0
2018-01-23 13:25:00,111.64,111.67,111.63,111.66,7649.0,92.121,92.1457,92.1127,92.1375,7649.0
2018-01-23 13:30:00,111.66,111.66,111.64,111.66,28640.0,92.1375,92.1375,92.121,92.1375,28640.0
2018-01-23 13:35:00,111.66,111.66,111.62,111.65,16437.0,92.1375,92.1375,92.1045,92.1292,16437.0
2018-01-23 13:40:00,111.64,111.7,111.64,111.68,24200.0,92.121,92.1705,92.121,92.154,24200.0
2018-01-23 13:45:00,111.67,111.72,111.67,111.71,7405.0,92.1457,92.187,92.1457,92.1787,7405.0
2018-01-23 13:50:00,111.69,111.75,111.69,111.73,11905.0,92.1622,92.2117,92.1622,92.1952,11905.0
2018-01-23 13:55:00,111.74,111.77,111.73,111.75,23289.0,92.2035,92.2282,92.1952,92.2117,23289.0
2018-01-23 14:00:00,111.75,111.76,111.7,111.72,25970.0,92.2117,92.22,92.1705,92.187,25970.0
2018-01-23 14:05:00,111.73,111.75,111.7,111.7,9080.0,92.1952,92.2117,92.1705,92.1705,9080.0
2018-01-23 14:10:00,111.71,111.72,111.67,111.68,6854.0,92.1787,92.187,92.1457,92.154,6854.0
2018-01-23 14:15:00,111.69,111.7,111.61,111.63,14134.0,92.1622,92.1705,92.0962,92.1127,14134.0
2018-01-23 14:20:00,111.62,111.63,111.58,111.63,15655.0,92.1045,92.1127,92.0715,92.1127,15655.0
2018-01-23 14:25:00,111.63,111.67,111.61,111.67,5709.0,92.1127,92.1457,92.0962,92.1457,5709.0
2018-01-23 14:30:00,111.66,111.68,111.66,111.66,24913.0,92.1375,92.154,92.1375,92.1375,24913.0
2018-01-23 14:35:00,111.67,111.72,111.67,111.7,20934.0,92.1457,92.187,92.1457,92.1705,20934.0
2018-01-23 14:40:00,111.69,111.74,111.68,111.72,14281.0,92.1622,92.2035,92.154,92.187,14281.0
2018-01-23 14:45:00,111.72,111.77,111.71,111.75,13105.0,92.187,92.2282,92.1787,92.2117,13105.0
2018-01-23 14:50:00,111.75,111.8,111.75,111.77,5883.0,92.2117,92.253,92.2117,92.2282,5883.0
2018-01-23 14:55:00,111.76,111.8,111.75,111.78,21401.0,92.22,92.253,92.2117,92.2365,21401.0
2018-01-23 15:00:00,111.78,111.78,111.71,111.74,19913.0,92.2365,92.2365,92.1787,92.2035,19913.0
2018-01-23 15:05:00,111.74,111.74,111.67,111.7,9991.0,92.2035,92.2035,92.1457,92.1705,9991.0
2018-01-23 15:10:00,111.7,111.72,111.62,111.62,15534.0,92.1705,92.187,92.1045,92.1045,15534.0
2018-01-23 15:15:00,111.63,111.67,111.61,111.67,9510.0,92.1127,92.1457,92.0962,92.1457,9510.0
2018-01-23 15:20:00,111.64,111.71,111.63,111.71,15724.0,92.121,92.1787,92.1127,92.1787,15724.0
2018-01-23 15:25:00,111.7,111.7,111.64,111.69,13056.0,92.1705,92.1705,92.121,92.1622,13056.0
2018-01-23 15:30:00,111.69,111.73,111.67,111.72,25567.0,92.1622,92.1952,92.1457,92.187,25567.0
2018-01-23 15:35:00,111.72,111.72,111.68,111.71,17362.0,92.187,92.187,92.154,92.1787,17362.0
2018-01-23 15:40:00,111.69,111.7,111.65,111.69,9581.0,92.1622,92.1705,92.1292,92.1622,9581.0
2018-01-23 15:45:00,111.71,111.76,111.71,111.76,15617.0,92.1787,92.22,92.1787,92.22,15617.0
2018-01-23 15:50:00,111.77,111.77,111.67,111.68,19065.0,92.2282,92.2282,92.1457,92.154,19065.0
2018-01-23 15:55:00,111.68,111.74,111.65,111.66,42309.0,92.154,92.2035,92.1292,92.1375,42309.0
2018-01-24 09:30:00,112.01,112.19,112.0,112.04,62668.0,92.4263,92.5748,92.418,92.451,62668.0
2018-01-24 09:35:00,112.09,112.14,112.02,112.05,17072.0,92.4923,92.5335,92.4345,92.4593,17072.0
2018-01-24 09:40:00,112.06,112.12,112.05,112.07,9362.0,92.4675,92.517,92.4593,92.4758,9362.0
2018-01-24 09:45:00,112.07,112.18,112.07,112.14,23565.0,92.4758,92.5666,92.4758,92.5335,23565.0
2018-01-24 09:50:00,112.16,112.17,112.11,112.15,13859.0,92.5501,92.5583,92.5088,92.5418,13859.0
2018-01-24 09:55:00,112.18,112.33,112.17,112.32,25780.0,92.5666,92.6903,92.5583,92.6821,25780.0
2018-01-24 10:00:00,112.3,112.41,112.27,112.39,45931.0,92.6656,92.7563,92.6408,92.7398,45931.0
2018-01-24 10:05:00,112.39,112.42,112.35,112.4,9217.0,92.7398,92.7646,92.7068,92.7481,9217.0
2018-01-24 10:10:00,112.39,112.4,112.33,112.35,8979.0,92.7398,92.7481,92.6903,92.7068,8979.0
2018-01-24 10:15:00,112.38,112.38,112.26,112.27,14147.0,92.7316,92.7316,92.6326,92.6408,14147.0
2018-01-24 10:20:00,112.28,112.31,112.25,112.25,12036.0,92.6491,92.6738,92.6243,92.6243,12036.0
2018-01-24 10:25:00,112.26,112.29,112.25,112.26,12094.0,92.6326,92.6573,92.6243,92.6326,12094.0
2018-01-24 10:30:00,112.27,112.31,112.23,112.31,9073.0,92.6408,92.6738,92.6078,92.6738,9073.0
2018-01-24 10:35:00,112.31,112.36,112.29,112.29,15878.0,92.6738,92.7151,92.6573,92.6573,15878.0
2018-01-24 10:40:00,112.31,112.35,112.28,112.31,15920.0,92.6738,92.7068,92.6491,92.6738,15920.0
2018-01-24 10:45:00,112.3,112.34,112.29,112.31,8917.0,92.6656,92.6986,92.6573,92.6738,8917.0
2018-01-24 10:50:00,112.31,112.31,112.26,112.29,15958.0,92.6738,92.6738,92.6326,92.6573,15958.0
2018-01-24 10:55:00,112.28,112.28,112.16,112.2,11672.0,92.6491,92.6491,92.5501,92.5831,11672.0
2018-01-24 11:00:00,112.21,112.27,112.21,112.27,12491.0,92.5913,92.6408,92.5913,92.6408,12491.0
2018-01-24 11:05:00,112.27,112.28,112.2,112.2,8111.0,92.6408,92.6491,92.5831,92.5831,8111.0
2018-01-24 11:10:00,112.18,112.18,111.95,111.96,20462.0,92.5666,92.5666,92.3768,92.385,20462.0
2018-01-24 11:15:00,111.99,112.01,111.89,112.0,18881.0,92.4098,92.4263,92.3273,92.418,18881.0
2018-01-24 11:20:00,112.01,112.04,111.97,111.98,12228.0,92.4263,92.451,92.3933,92.4015,12228.0
2018-01-24 11:25:00,111.99,112.03,111.93,111.95,14136.0,92.4098,92.4428,92.3603,92.3768,14136.0
2018-01-24 11:30:00,111.94,111.96,111.79,111.85,53098.0,92.3685,92.385,92.2447,92.2943,53098.0
2018-01-24 11:35:00,111.85,111.88,111.7,111.76,58911.0,92.2943,92.319,92.1705,92.22,58911.0
2018-01-24 11:40:00,111.75,111.84,111.75,111.82,13692.0,92.2117,92.286,92.2117,92.2695,13692.0
2018-01-24 11:45:00,111.83,111.88,111.8,111.8,6163.0,92.2777,92.319,92.253,92.253,6163.0
2018-01-24 11:50:00,111.81,111.95,111.79,111.95,20858.0,92.2612,92.3768,92.2447,92.3768,20858.0
2018-01-24 11:55:00,111.9,111.94,111.85,111.89,10106.0,92.3355,92.3685,92.2943,92.3273,10106.0
2018-01-24 12:00:00,111.86,111.86,111.79,111.83,4032.0,92.3025,92.3025,92.2447,92.2777,4032.0
2018-01-24 12:05:00,111.86,111.92,111.85,111.87,12521.0,92.3025,92.352,92.2943,92.3108,12521.0
2018-01-24 12:10:00,111.86,111.93,111.85,111.92,4479.0,92.3025,92.3603,92.2943,92.352,4479.0
2018-01-24 12:15:00,111.93,111.93,111.82,111.88,16237.0,92.3603,92.3603,92.2695,92.319,16237.0
2018-01-24 12:20:00,111.88,111.88,111.71,111.71,9800.0,92.319,92.319,92.1787,92.1787,9800.0
2018-01-24 12:25:00,111.72,111.74,111.66,111.74,8715.0,92.187,92.2035,92.1375,92.2035,8715.0
2018-01-24 12:30:00,111.73,111.75,111.68,111.72,4519.0,92.1952,92.2117,92.154,92.187,4519.0
2018-01-24 12:35:00,111.7,111.7,111.62,111.62,15291.0,92.1705,92.1705,92.1045,92.1045,15291.0
2018-01-24 12:40:00,111.6,111.65,111.53,111.62,23120.0,92.088,92.1292,92.0302,92.1045,23120.0
2018-01-24 12:45:00,111.6,111.66,111.56,111.66,8543.0,92.088,92.1375,92.055,92.1375,8543.0
2018-01-24 12:50:00,111.66,111.68,111.64,111.67,8597.0,92.1375,92.154,92.121,92.1457,8597.0
2018-01-24 12:55:00,111.68,111.72,111.67,111.68,15554.0,92.154,92.187,92.1457,92.154,15554.0
2018-01-24 13:00:00,111.68,111.7,111.61,111.63,5670.0,92.154,92.1705,92.0962,92.1127,5670.0
2018-01-24 13:05:00,111.61,111.61,111.43,111.45,41342.0,92.0962,92.0962,91.9477,91.9642,41342.0
2018-01-24 13:10:00,111.42,111.48,111.39,111.48,22178.0,91.9394,91.9889,91.9147,91.9889,22178.0
2018-01-24 13:15:00,111.45,111.46,111.37,111.44,13050.0,91.9642,91.9724,91.8982,91.9559,13050.0
2018-01-24 13:20:00,111.41,111.47,111.38,111.47,17271.0,91.9312,91.9807,91.9064,91.9807,17271.0
2018-01-24 13:25:00,111.48,111.62,111.48,111.57,7746.0,91.9889,92.1045,91.9889,92.0632,7746.0
2018-01-24 13:30:00,111.59,111.7,111.58,111.7,25565.0,92.0797,92.1705,92.0715,92.1705,25565.0
2018-01-24 13:35:00,111.74,111.77,111.62,111.71,43116.0,92.2035,92.2282,92.1045,92.1787,43116.0
2018-01-24 13:40:00,111.7,111.78,111.69,111.77,16629.0,92.1705,92.2365,92.1622,92.2282,16629.0
2018-01-24 13:45:00,111.78,111.84,111.76,111.84,37128.0,92.2365,92.286,92.22,92.286,37128.0
2018-01-24 13:50:00,111.83,111.91,111.79,111.91,34594.0,92.2777,92.3438,92.2447,92.3438,34594.0
2018-01-24 13:55:00,111.91,111.93,111.8,111.84,15826.0,92.3438,92.3603,92.253,92.286,15826.0
2018-01-24 14:00:00,111.85,111.86,111.8,111.81,12590.0,92.2943,92.3025,92.253,92.2612,12590.0
2018-01-24 14:05:00,111.79,111.86,111.78,111.78,40317.0,92.2447,92.3025,92.2365,92.2365,40317.0
2018-01-24 14:10:00,111.81,111.85,111.77,111.81,16179.0,92.2612,92.2943,92.2282,92.2612,16179.0
2018-01-24 14:15:00,111.82,111.96,111.8,111.96,26373.0,92.2695,92.385,92.253,92.385,26373.0
2018-01-24 14:20:00,111.96,111.97,111.87,111.87,13207.0,92.385,92.3933,92.3108,92.3108,13207.0
2018-01-24 14:25:00,111.88,111.95,111.88,111.95,16109.0,92.319,92.3768,92.319,92.3768,16109.0
2018-01-24 14:30:00,111.96,111.96,111.86,111.9,21781.0,92.385,92.385,92.3025,92.3355,21781.0
2018-01-24 14:35:00,111.92,111.94,111.88,111.92,21202.0,92.352,92.3685,92.319,92.352,21202.0
2018-01-24 14:40:00,111.93,111.94,111.9,111.94,38270.0,92.3603,92.3685,92.3355,92.3685,38270.0
2018-01-24 14:45:00,111.95,112.02,111.95,112.0,26933.0,92.3768,92.4345,92.3768,92.418,26933.0
2018-01-24 14:50:00,112.0,112.0,111.9,111.91,22587.0,92.418,92.418,92.3355,92.3438,22587.0
2018-01-24 14:55:00,111.92,111.96,111.92,111.93,21786.0,92.352,92.385,92.352,92.3603,21786.0
2018-01-24 15:00:00,111.93,111.93,111.84,111.85,19273.0,92.3603,92.3603,92.286,92.2943,19273.0
2018-01-24 15:05:00,111.84,111.9,111.84,111.89,29046.0,92.286,92.3355,92.286,92.3273,29046.0
2018-01-24 15:10:00,111.89,111.93,111.84,111.87,21508.0,92.3273,92.3603,92.286,92.3108,21508.0
2018-01-24 15:15:00,111.86,111.91,111.83,111.86,20481.0,92.3025,92.3438,92.2777,92.3025,20481.0
2018-01-24 15:20:00,111.87,111.89,111.85,111.89,6848.0,92.3108,92.3273,92.2943,92.3273,6848.0
2018-01-24 15:25:00,111.9,111.92,111.85,111.9,24664.0,92.3355,92.352,92.2943,92.3355,24664.0
2018-01-24 15:30:00,111.91,111.91,111.83,111.87,10410.0,92.3438,92.3438,92.2777,92.3108,10410.0
2018-01-24 15:35:00,111.86,111.93,111.86,111.9,27305.0,92.3025,92.3603,92.3025,92.3355,27305.0
2018-01-24 15:40:00,111.9,111.93,111.86,111.92,12223.0,92.3355,92.3603,92.3025,92.352,12223.0
2018-01-24 15:45:00,111.92,112.08,111.92,112.01,58595.0,92.352,92.484,92.352,92.4263,58595.0
2018-01-24 15:50:00,112.0,112.0,111.92,111.92,32141.0,92.418,92.418,92.352,92.352,32141.0
2018-01-24 15:55:00,111.93,111.94,111.87,111.88,18920.0,92.3603,92.3685,92.3108,92.319,18920.0
2018-01-25 09:30:00,112.29,112.3,112.19,112.2,72642.0,92.6573,92.6656,92.5748,92.5831,72642.0
2018-01-25 09:35:00,112.21,112.22,111.94,111.97,47612.0,92.5913,92.5996,92.3685,92.3933,47612.0
2018-01-25 09:40:00,111.98,112.15,111.94,112.09,54944.0,92.4015,92.5418,92.3685,92.4923,54944.0
2018-01-25 09:45:00,112.06,112.07,112.01,112.07,6251.0,92.4675,92.4758,92.4263,92.4758,6251.0
2018-01-25 09:50:00,112.09,112.09,111.98,112.04,33498.0,92.4923,92.4923,92.4015,92.451,33498.0
2018-01-25 09:55:00,112.04,112.04,111.81,111.88,26352.0,92.451,92.451,92.2612,92.319,26352.0
2018-01-25 10:00:00,111.89,111.95,111.78,111.95,27839.0,92.3273,92.3768,92.2365,92.3768,27839.0
2018-01-25 10:05:00,111.94,112.01,111.82,111.82,34635.0,92.3685,92.4263,92.2695,92.2695,34635.0
2018-01-25 10:10:00,111.78,111.88,111.77,111.88,21073.0,92.2365,92.319,92.2282,92.319,21073.0
2018-01-25 10:15:00,111.88,112.01,111.87,112.01,38161.0,92.319,92.4263,92.3108,92.4263,38161.0
2018-01-25 10:20:00,112.01,112.1,111.99,112.07,35433.0,92.4263,92.5005,92.4098,92.4758,35433.0
2018-01-25 10:25:00,112.07,112.08,111.93,111.96,19869.0,92.4758,92.484,92.3603,92.385,19869.0
2018-01-25 10:30:00,111.97,112.08,111.97,112.08,18625.0,92.3933,92.484,92.3933,92.484,18625.0
2018-01-25 10:35:00,112.08,112.1,111.99,111.99,14250.0,92.484,92.5005,92.4098,92.4098,14250.0
2018-01-25 10:40:00,112.0,112.03,111.94,111.97,8723.0,92.418,92.4428,92.3685,92.3933,8723.0
2018-01-25 10:45:00,112.0,112.02,111.85,111.95,15138.0,92.418,92.4345,92.2943,92.3768,15138.0
2018-01-25 10:50:00,111.96,112.02,111.93,111.97,91227.0,92.385,92.4345,92.3603,92.3933,91227.0
2018-01-25 10:55:00,111.97,112.02,111.95,111.95,10347.0,92.3933,92.4345,92.3768,92.3768,10347.0
2018-01-25 11:00:00,111.95,112.01,111.93,111.97,11808.0,92.3768,92.4263,92.3603,92.3933,11808.0
2018-01-25 11:05:00,111.98,112.01,111.96,111.98,5826.0,92.4015,92.4263,92.385,92.4015,5826.0
2018-01-25 11:10:00,111.98,112.09,111.98,112.04,24321.0,92.4015,92.4923,92.4015,92.451,24321.0
2018-01-25 11:15:00,112.02,112.05,111.97,111.98,6698.0,92.4345,92.4593,92.3933,92.4015,6698.0
2018-01-25 11:20:00,111.98,112.02,111.98,112.02,34219.0,92.4015,92.4345,92.4015,92.4345,34219.0
2018-01-25 11:25:00,112.02,112.04,111.99,112.01,16393.0,92.4345,92.451,92.4098,92.4263,16393.0
2018-01-25 11:30:00,112.03,112.07,112.03,112.07,3375.0,92.4428,92.4758,92.4428,92.4758,3375.0
2018-01-25 11:35:00,112.07,112.17,112.07,112.17,18007.0,92.4758,92.5583,92.4758,92.5583,18007.0
2018-01-25 11:40:00,112.17,112.25,112.15,112.25,39694.0,92.5583,92.6243,92.5418,92.6243,39694.0
2018-01-25 11:45:00,112.24,112.24,112.14,112.17,7109.0,92.6161,92.6161,92.5335,92.5583,7109.0
2018-01-25 11:50:00,112.17,112.17,112.11,112.14,4540.0,92.5583,92.5583,92.5088,92.5335,4540.0
2018-01-25 11:55:00,112.15,112.18,112.14,112.15,11196.0,92.5418,92.5666,92.5335,92.5418,11196.0
2018-01-25 12:00:00,112.17,112.21,112.16,112.2,6000.0,92.5583,92.5913,92.5501,92.5831,6000.0
2018-01-25 12:05:00,112.2,112.24,112.17,112.17,17462.0,92.5831,92.6161,92.5583,92.5583,17462.0
2018-01-25 12:10:00,112.19,112.26,112.18,112.23,12789.0,92.5748,92.6326,92.5666,92.6078,12789.0
2018-01-25 12:15:00,112.23,112.26,112.21,112.23,3540.0,92.6078,92.6326,92.5913,92.6078,3540.0
2018-01-25 12:20:00,112.23,112.23,112.12,112.17,21555.0,92.6078,92.6078,92.517,92.5583,21555.0
2018-01-25 12:25:00,112.14,112.21,112.12,112.2,8476.0,92.5335,92.5913,92.517,92.5831,8476.0
2018-01-25 12:30:00,112.21,112.22,112.16,112.22,14022.0,92.5913,92.5996,92.5501,92.5996,14022.0
2018-01-25 12:35:00,112.21,112.22,112.16,112.17,20443.0,92.5913,92.5996,92.5501,92.5583,20443.0
2018-01-25 12:40:00,112.14,112.2,112.13,112.17,27411.0,92.5335,92.5831,92.5253,92.5583,27411.0
2018-01-25 12:45:00,112.19,112.24,112.17,112.22,2970.0,92.5748,92.6161,92.5583,92.5996,2970.0
2018-01-25 12:50:00,112.21,112.21,112.12,112.14,4368.0,92.5913,92.5913,92.517,92.5335,4368.0
2018-01-25 12:55:00,112.15,112.17,112.13,112.16,26273.0,92.5418,92.5583,92.5253,92.5501,26273.0
2018-01-25 13:00:00,112.14,112.14,112.06,112.08,14769.0,92.5335,92.5335,92.4675,92.484,14769.0
2018-01-25 13:05:00,112.08,112.14,112.07,112.11,15411.0,92.484,92.5335,92.4758,92.5088,15411.0
2018-01-25 13:10:00,112.14,112.19,112.12,112.16,3613.0,92.5335,92.5748,92.517,92.5501,3613.0
2018-01-25 13:15:00,112.17,112.17,112.1,112.15,9936.0,92.5583,92.5583,92.5005,92.5418,9936.0
2018-01-25 13:20:00,112.15,112.15,112.07,112.09,36550.0,92.5418,92.5418,92.4758,92.4923,36550.0
2018-01-25 13:25:00,112.08,112.1,112.06,112.07,14663.0,92.484,92.5005,92.4675,92.4758,14663.0
2018-01-25 13:30:00,112.07,112.08,112.03,112.06,7764.0,92.4758,92.484,92.4428,92.4675,7764.0
2018-01-25 13:35:00,112.05,112.12,112.03,112.12,22952.0,92.4593,92.517,92.4428,92.517,22952.0
2018-01-25 13:40:00,112.12,112.15,112.11,112.14,5464.0,92.517,92.5418,92.5088,92.5335,5464.0
2018-01-25 13:45:00,112.14,112.19,112.14,112.15,12940.0,92.5335,92.5748,92.5335,92.5418,12940.0
2018-01-25 13:50:00,112.15,112.21,112.15,112.2,25598.0,92.5418,92.5913,92.5418,92.5831,25598.0
2018-01-25 13:55:00,112.2,112.2,112.16,112.16,7220.0,92.5831,92.5831,92.5501,92.5501,7220.0
2018-01-25 14:00:00,112.15,112.19,112.14,112.15,5562.0,92.5418,92.5748,92.5335,92.5418,5562.0
2018-01-25 14:05:00,112.15,112.22,112.15,112.19,6357.0,92.5418,92.5996,92.5418,92.5748,6357.0
2018-01-25 14:10:00,112.19,112.19,111.94,112.04,70551.0,92.5748,92.5748,92.3685,92.451,70551.0
2018-01-25 14:15:00,112.02,112.05,111.96,112.05,33701.0,92.4345,92.4593,92.385,92.4593,33701.0
2018-01-25 14:20:00,112.06,112.07,111.98,111.98,78986.0,92.4675,92.4758,92.4015,92.4015,78986.0
2018-01-25 14:25:00,111.98,112.03,111.95,112.0,8552.0,92.4015,92.4428,92.3768,92.418,8552.0
2018-01-25 14:30:00,111.99,112.02,111.96,111.96,11090.0,92.4098,92.4345,92.385,92.385,11090.0
2018-01-25 14:35:00,111.95,111.95,111.85,111.87,18806.0,92.3768,92.3768,92.2943,92.3108,18806.0
2018-01-25 14:40:00,111.89,111.93,111.88,111.92,13212.0,92.3273,92.3603,92.319,92.352,13212.0
2018-01-25 14:45:00,111.93,111.93,111.85,111.93,24660.0,92.3603,92.3603,92.2943,92.3603,24660.0
2018-01-25 14:50:00,111.93,111.93,111.81,111.89,39420.0,92.3603,92.3603,92.2612,92.3273,39420.0
2018-01-25 14:55:00,111.88,111.94,111.83,111.83,19352.0,92.319,92.3685,92.2777,92.2777,19352.0
2018-01-25 15:00:00,111.84,111.86,111.78,111.84,25666.0,92.286,92.3025,92.2365,92.286,25666.0
2018-01-25 15:05:00,111.84,111.9,111.83,111.84,13634.0,92.286,92.3355,92.2777,92.286,13634.0
2018-01-25 15:10:00,111.82,111.83,111.7,111.77,44622.0,92.2695,92.2777,92.1705,92.2282,44622.0
2018-01-25 15:15:00,111.78,111.92,111.78,111.9,22497.0,92.2365,92.352,92.2365,92.3355,22497.0
2018-01-25 15:20:00,111.9,111.95,111.89,111.93,63325.0,92.3355,92.3768,92.3273,92.3603,63325.0
2018-01-25 15:25:00,111.95,112.01,111.93,111.97,18277.0,92.3768,92.4263,92.3603,92.3933,18277.0
2018-01-25 15:30:00,111.95,112.0,111.92,111.98,26052.0,92.3768,92.418,92.352,92.4015,26052.0
2018-01-25 15:35:00,111.98,111.98,111.92,111.96,38262.0,92.4015,92.4015,92.352,92.385,38262.0
2018-01-25 15:40:00,111.97,112.02,111.93,111.99,18369.0,92.3933,92.4345,92.3603,92.4098,18369.0
2018-01-25 15:45:00,112.0,112.06,111.99,111.99,19349.0,92.418,92.4675,92.4098,92.4098,19349.0
2018-01-25 15:50:00,111.99,112.07,111.99,112.0,28868.0,92.4098,92.4758,92.4098,92.418,28868.0
2018-01-25 15:55:00,112.0,112.06,111.99,112.04,30901.0,92.418,92.4675,92.4098,92.451,30901.0
2018-01-26 09:30:00,112.41,112.43,112.33,112.35,72077.0,92.7563,92.7728,92.6903,92.7068,72077.0
2018-01-26 09:35:00,112.37,112.44,112.35,112.43,32254.0,92.7233,92.7811,92.7068,92.7728,32254.0
2018-01-26 09:40:00,112.45,112.47,112.42,112.44,10575.0,92.7893,92.8059,92.7646,92.7811,10575.0
2018-01-26 09:45:00,112.43,112.46,112.38,112.45,10575.0,92.7728,92.7976,92.7316,92.7893,10575.0
2018-01-26 09:50:00,112.46,112.5,112.42,112.48,9478.0,92.7976,92.8306,92.7646,92.8141,9478.0
2018-01-26 09:55:00,112.5,112.54,112.49,112.51,25700.0,92.8306,92.8636,92.8224,92.8389,25700.0
2018-01-26 10:00:00,112.5,112.53,112.45,112.48,72690.0,92.8306,92.8554,92.7893,92.8141,72690.0
2018-01-26 10:05:00,112.48,112.53,112.45,112.53,17493.0,92.8141,92.8554,92.7893,92.8554,17493.0
2018-01-26 10:10:00,112.52,112.52,112.45,112.47,25886.0,92.8471,92.8471,92.7893,92.8059,25886.0
2018-01-26 10:15:00,112.46,112.46,112.37,112.45,37944.0,92.7976,92.7976,92.7233,92.7893,37944.0
2018-01-26 10:20:00,112.46,112.47,112.37,112.38,49170.0,92.7976,92.8059,92.7233,92.7316,49170.0
2018-01-26 10:25:00,112.38,112.4,112.36,112.38,8876.0,92.7316,92.7481,92.7151,92.7316,8876.0
2018-01-26 10:30:00,112.37,112.45,112.37,112.41,9428.0,92.7233,92.7893,92.7233,92.7563,9428.0
2018-01-26 10:35:00,112.42,112.53,112.42,112.51,4221.0,92.7646,92.8554,92.7646,92.8389,4221.0
2018-01-26 10:40:00,112.51,112.6,112.51,112.57,152847.0,92.8389,92.9131,92.8389,92.8884,152847.0
2018-01-26 10:45:00,112.54,112.55,112.5,112.5,6589.0,92.8636,92.8719,92.8306,92.8306,6589.0
2018-01-26 10:50:00,112.51,112.59,112.51,112.54,15088.0,92.8389,92.9049,92.8389,92.8636,15088.0
2018-01-26 10:55:00,112.53,112.53,112.49,112.51,15542.0,92.8554,92.8554,92.8224,92.8389,15542.0
2018-01-26 11:00:00,112.51,112.52,112.46,112.46,11942.0,92.8389,92.8471,92.7976,92.7976,11942.0
2018-01-26 11:05:00,112.45,112.54,112.44,112.53,6335.0,92.7893,92.8636,92.7811,92.8554,6335.0
2018-01-26 11:10:00,112.54,112.54,112.49,112.5,10884.0,92.8636,92.8636,92.8224,92.8306,10884.0
2018-01-26 11:15:00,112.51,112.54,112.48,112.54,7127.0,92.8389,92.8636,92.8141,92.8636,7127.0
2018-01-26 11:20:00,112.52,112.56,112.51,112.55,15915.0,92.8471,92.8801,92.8389,92.8719,15915.0
2018-01-26 11:25:00,112.55,112.55,112.49,112.53,19457.0,92.8719,92.8719,92.8224,92.8554,19457.0
2018-01-26 11:30:00,112.53,112.57,112.53,112.57,6722.0,92.8554,92.8884,92.8554,92.8884,6722.0
2018-01-26 11:35:00,112.58,112.59,112.55,112.58,6069.0,92.8966,92.9049,92.8719,92.8966,6069.0
2018-01-26 11:40:00,112.57,112.6,112.56,112.59,7270.0,92.8884,92.9131,92.8801,92.9049,7270.0
2018-01-26 11:45:00,112.6,112.6,112.56,112.56,9167.0,92.9131,92.9131,92.8801,92.8801,9167.0
2018-01-26 11:50:00,112.57,112.57,112.49,112.49,17525.0,92.8884,92.8884,92.8224,92.8224,17525.0
2018-01-26 11:55:00,112.5,112.55,112.5,112.55,5305.0,92.8306,92.8719,92.8306,92.8719,5305.0
2018-01-26 12:00:00,112.55,112.57,112.53,112.55,13980.0,92.8719,92.8884,92.8554,92.8719,13980.0
2018-01-26 12:05:00,112.56,112.6,112.54,112.58,12469.0,92.8801,92.9131,92.8636,92.8966,12469.0
2018-01-26 12:10:00,112.59,112.6,112.57,112.59,48106.0,92.9049,92.9131,92.8884,92.9049,48106.0
2018-01-26 12:15:00,112.58,112.61,112.57,112.61,16710.0,92.8966,92.9214,92.8884,92.9214,16710.0
2018-01-26 12:20:00,112.61,112.69,112.6,112.67,374925.0,92.9214,92.9874,92.9131,92.9709,374925.0
2018-01-26 12:25:00,112.66,112.68,112.64,112.68,21417.0,92.9626,92.9791,92.9461,92.9791,21417.0
2018-01-26 12:30:00,112.68,112.69,112.64,112.69,29262.0,92.9791,92.9874,92.9461,92.9874,29262.0
2018-01-26 12:35:00,112.68,112.69,112.67,112.69,14664.0,92.9791,92.9874,92.9709,92.9874,14664.0
2018-01-26 12:40:00,112.68,112.69,112.66,112.67,17576.0,92.9791,92.9874,92.9626,92.9709,17576.0
2018-01-26 12:45:00,112.67,112.77,112.67,112.77,23133.0,92.9709,93.0534,92.9709,93.0534,23133.0
2018-01-26 12:50:00,112.77,112.79,112.76,112.78,3986.0,93.0534,93.0699,93.0451,93.0617,3986.0
2018-01-26 12:55:00,112.78,112.79,112.76,112.76,2444.0,93.0617,93.0699,93.0451,93.0451,2444.0
2018-01-26 13:00:00,112.77,112.8,112.76,112.78,11888.0,93.0534,93.0782,93.0451,93.0617,11888.0
2018-01-26 13:05:00,112.79,112.79,112.76,112.76,4627.0,93.0699,93.0699,93.0451,93.0451,4627.0
2018-01-26 13:10:00,112.77,112.77,112.74,112.76,10394.0,93.0534,93.0534,93.0286,93.0451,10394.0
2018-01-26 13:15:00,112.77,112.79,112.76,112.76,14361.0,93.0534,93.0699,93.0451,93.0451,14361.0
2018-01-26 13:20:00,112.77,112.86,112.77,112.79,12323.0,93.0534,93.1277,93.0534,93.0699,12323.0
2018-01-26 13:25:00,112.79,112.8,112.78,112.8,3645.0,93.0699,93.0782,93.0617,93.0782,3645.0
2018-01-26 13:30:00,112.8,112.81,112.77,112.8,11155.0,93.0782,93.0864,93.0534,93.0782,11155.0
2018-01-26 13:35:00,112.82,112.83,112.79,112.8,14315.0,93.0947,93.1029,93.0699,93.0782,14315.0
2018-01-26 13:40:00,112.8,112.82,112.8,112.8,8469.0,93.0782,93.0947,93.0782,93.0782,8469.0
2018-01-26 13:45:00,112.8,112.85,112.79,112.84,15379.0,93.0782,93.1194,93.0699,93.1112,15379.0
2018-01-26 13:50:00,112.84,112.89,112.84,112.84,23252.0,93.1112,93.1524,93.1112,93.1112,23252.0
2018-01-26 13:55:00,112.84,112.88,112.82,112.85,13215.0,93.1112,93.1442,93.0947,93.1194,13215.0
2018-01-26 14:00:00,112.84,112.85,112.83,112.84,19625.0,93.1112,93.1194,93.1029,93.1112,19625.0
2018-01-26 14:05:00,112.84,112.84,112.77,112.82,36234.0,93.1112,93.1112,93.0534,93.0947,36234.0
2018-01-26 14:10:00,112.82,112.84,112.81,112.84,26864.0,93.0947,93.1112,93.0864,93.1112,26864.0
2018-01-26 14:15:00,112.85,112.85,112.81,112.84,15637.0,93.1194,93.1194,93.0864,93.1112,15637.0
2018-01-26 14:20:00,112.83,112.86,112.8,112.82,5824.0,93.1029,93.1277,93.0782,93.0947,5824.0
2018-01-26 14:25:00,112.81,112.83,112.76,112.78,7244.0,93.0864,93.1029,93.0451,93.0617,7244.0
2018-01-26 14:30:00,112.78,112.8,112.75,112.79,8000.0,93.0617,93.0782,93.0369,93.0699,8000.0
2018-01-26 14:35:00,112.8,112.84,112.79,112.84,29124.0,93.0782,93.1112,93.0699,93.1112,29124.0
2018-01-26 14:40:00,112.84,112.87,112.83,112.83,25466.0,93.1112,93.1359,93.1029,93.1029,25466.0
2018-01-26 14:45:00,112.83,112.89,112.83,112.88,21121.0,93.1029,93.1524,93.1029,93.1442,21121.0
2018-01-26 14:50:00,112.86,112.86,112.82,112.84,8795.0,93.1277,93.1277,93.0947,93.1112,8795.0
2018-01-26 14:55:00,112.84,112.87,112.83,112.86,8337.0,93.1112,93.1359,93.1029,93.1277,8337.0
2018-01-26 15:00:00,112.86,112.92,112.84,112.9,29840.0,93.1277,93.1772,93.1112,93.1607,29840.0
2018-01-26 15:05:00,112.9,112.98,112.9,112.96,81052.0,93.1607,93.2267,93.1607,93.2102,81052.0
2018-01-26 15:10:00,112.96,113.02,112.95,113.02,16268.0,93.2102,93.2597,93.2019,93.2597,16268.0
2018-01-26 15:15:00,113.02,113.05,113.0,113.05,6796.0,93.2597,93.2844,93.2432,93.2844,6796.0
2018-01-26 15:20:00,113.06,113.07,113.02,113.05,42500.0,93.2927,93.3009,93.2597,93.2844,42500.0
2018-01-26 15:25:00,113.06,113.06,113.02,113.03,128606.0,93.2927,93.2927,93.2597,93.2679,128606.0
2018-01-26 15:30:00,113.03,113.07,113.0,113.07,11218.0,93.2679,93.3009,93.2432,93.3009,11218.0
2018-01-26 15:35:00,113.08,113.16,113.07,113.16,18669.0,93.3092,93.3752,93.3009,93.3752,18669.0
2018-01-26 15:40:00,113.16,113.19,113.12,113.17,86045.0,93.3752,93.4,93.3422,93.3835,86045.0
2018-01-26 15:45:00,113.17,113.19,113.13,113.17,15298.0,93.3835,93.4,93.3505,93.3835,15298.0
2018-01-26 15:50:00,113.19,113.21,113.16,113.18,21957.0,93.4,93.4165,93.3752,93.3917,21957.0
2018-01-26 15:55:00,113.19,113.28,113.15,113.26,90989.0,93.4,93.4742,93.367,93.4577,90989.0
2018-01-29 09:30:00,113.13,113.46,113.13,113.2,89479.0,93.3505,93.6228,93.3505,93.4082,89479.0
2018-01-29 09:35:00,113.23,113.34,113.23,113.32,10519.0,93.433,93.5237,93.433,93.5072,10519.0
2018-01-29 09:40:00,113.32,113.33,113.25,113.32,24880.0,93.5072,93.5155,93.4495,93.5072,24880.0
2018-01-29 09:45:00,113.33,113.35,113.3,113.32,30385.0,93.5155,93.532,93.4907,93.5072,30385.0
2018-01-29 09:50:00,113.31,113.33,113.22,113.26,14486.0,93.499,93.5155,93.4247,93.4577,14486.0
2018-01-29 09:55:00,113.29,113.32,113.28,113.29,7131.0,93.4825,93.5072,93.4742,93.4825,7131.0
2018-01-29 10:00:00,113.3,113.3,113.12,113.14,53210.0,93.4907,93.4907,93.3422,93.3587,53210.0
2018-01-29 10:05:00,113.15,113.16,113.09,113.14,35808.0,93.367,93.3752,93.3174,93.3587,35808.0
2018-01-29 10:10:00,113.16,113.22,113.13,113.16,12827.0,93.3752,93.4247,93.3505,93.3752,12827.0
2018-01-29 10:15:00,113.14,113.14,113.02,113.07,13051.0,93.3587,93.3587,93.2597,93.3009,13051.0
2018-01-29 10:20:00,113.06,113.18,113.06,113.18,71444.0,93.2927,93.3917,93.2927,93.3917,71444.0
2018-01-29 10:25:00,113.17,113.25,113.16,113.23,19329.0,93.3835,93.4495,93.3752,93.433,19329.0
2018-01-29 10:30:00,113.22,113.22,113.11,113.12,14433.0,93.4247,93.4247,93.334,93.3422,14433.0
2018-01-29 10:35:00,113.12,113.12,112.96,112.99,31782.0,93.3422,93.3422,93.2102,93.2349,31782.0
2018-01-29 10:40:00,113.0,113.03,112.85,112.92,32969.0,93.2432,93.2679,93.1194,93.1772,32969.0
2018-01-29 10:45:00,112.91,112.97,112.89,112.96,18076.0,93.1689,93.2184,93.1524,93.2102,18076.0
2018-01-29 10:50:00,112.97,112.99,112.95,112.96,3947.0,93.2184,93.2349,93.2019,93.2102,3947.0
2018-01-29 10:55:00,112.95,113.05,112.95,112.98,5786.0,93.2019,93.2844,93.2019,93.2267,5786.0
2018-01-29 11:00:00,112.96,112.98,112.85,112.86,12487.0,93.2102,93.2267,93.1194,93.1277,12487.0
2018-01-29 11:05:00,112.89,112.93,112.85,112.89,14852.0,93.1524,93.1854,93.1194,93.1524,14852.0
2018-01-29 11:10:00,112.89,112.91,112.82,112.91,15127.0,93.1524,93.1689,93.0947,93.1689,15127.0
2018-01-29 11:15:00,112.91,112.94,112.89,112.89,31006.0,93.1689,93.1937,93.1524,93.1524,31006.0
2018-01-29 11:20:00,112.89,113.05,112.89,113.01,41612.0,93.1524,93.2844,93.1524,93.2514,41612.0
2018-01-29 11:25:00,112.99,113.01,112.93,113.0,6249.0,93.2349,93.2514,93.1854,93.2432,6249.0
2018-01-29 11:30:00,112.99,113.04,112.96,113.04,642610.0,93.2349,93.2762,93.2102,93.2762,642610.0
2018-01-29 11:35:00,113.04,113.07,112.99,113.02,128379.0,93.2762,93.3009,93.2349,93.2597,128379.0
2018-01-29 11:40:00,113.01,113.1,112.92,113.1,115608.0,93.2514,93.3257,93.1772,93.3257,115608.0
2018-01-29 11:45:00,113.13,113.15,113.05,113.05,31813.0,93.3505,93.367,93.2844,93.2844,31813.0
2018-01-29 11:50:00,113.06,113.12,113.06,113.09,7211.0,93.2927,93.3422,93.2927,93.3174,7211.0
2018-01-29 11:55:00,113.08,113.11,113.01,113.02,7930.0,93.3092,93.334,93.2514,93.2597,7930.0
2018-01-29 12:00:00,113.02,113.02,112.94,112.96,18592.0,93.2597,93.2597,93.1937,93.2102,18592.0
2018-01-29 12:05:00,112.96,113.05,112.95,113.0,6607.0,93.2102,93.2844,93.2019,93.2432,6607.0
2018-01-29 12:10:00,113.01,113.05,112.98,113.05,4798.0,93.2514,93.2844,93.2267,93.2844,4798.0
2018-01-29 12:15:00,113.04,113.12,113.04,113.11,6157.0,93.2762,93.3422,93.2762,93.334,6157.0
2018-01-29 12:20:00,113.13,113.13,113.06,113.08,13592.0,93.3505,93.3505,93.2927,93.3092,13592.0
2018-01-29 12:25:00,113.07,113.12,113.01,113.09,14122.0,93.3009,93.3422,93.2514,93.3174,14122.0
2018-01-29 12:30:00,113.11,113.12,113.03,113.04,6915.0,93.334,93.3422,93.2679,93.2762,6915.0
2018-01-29 12:35:00,113.04,113.09,113.03,113.03,2686.0,93.2762,93.3174,93.2679,93.2679,2686.0
2018-01-29 12:40:00,113.04,113.07,112.99,113.01,7917.0,93.2762,93.3009,93.2349,93.2514,7917.0
2018-01-29 12:45:00,113.02,113.04,113.0,113.03,5468.0,93.2597,93.2762,93.2432,93.2679,5468.0
2018-01-29 12:50:00,113.01,113.12,113.0,113.1,8628.0,93.2514,93.3422,93.2432,93.3257,8628.0
2018-01-29 12:55:00,113.11,113.2,113.1,113.19,7416.0,93.334,93.4082,93.3257,93.4,7416.0
2018-01-29 13:00:00,113.2,113.2,113.13,113.15,6981.0,93.4082,93.4082,93.3505,93.367,6981.0
2018-01-29 13:05:00,113.15,113.2,113.14,113.16,5216.0,93.367,93.4082,93.3587,93.3752,5216.0
2018-01-29 13:10:00,113.16,113.18,113.15,113.15,6095.0,93.3752,93.3917,93.367,93.367,6095.0
2018-01-29 13:15:00,113.17,113.23,113.17,113.21,11862.0,93.3835,93.433,93.3835,93.4165,11862.0
2018-01-29 13:20:00,113.17,113.19,113.15,113.19,12738.0,93.3835,93.4,93.367,93.4,12738.0
2018-01-29 13:25:00,113.18,113.19,113.16,113.17,14853.0,93.3917,93.4,93.3752,93.3835,14853.0
2018-01-29 13:30:00,113.17,113.18,113.11,113.12,38982.0,93.3835,93.3917,93.334,93.3422,38982.0
2018-01-29 13:35:00,113.13,113.14,113.1,113.12,14702.0,93.3505,93.3587,93.3257,93.3422,14702.0
2018-01-29 13:40:00,113.11,113.13,113.09,113.09,4646.0,93.334,93.3505,93.3174,93.3174,4646.0
2018-01-29 13:45:00,113.1,113.12,113.08,113.09,7281.0,93.3257,93.3422,93.3092,93.3174,7281.0
2018-01-29 13:50:00,113.1,113.14,113.1,113.13,15775.0,93.3257,93.3587,93.3257,93.3505,15775.0
2018-01-29 13:55:00,113.13,113.16,113.12,113.14,12022.0,93.3505,93.3752,93.3422,93.3587,12022.0
2018-01-29 14:00:00,113.15,113.2,113.14,113.14,9446.0,93.367,93.4082,93.3587,93.3587,9446.0
2018-01-29 14:05:00,113.13,113.18,113.12,113.15,6166.0,93.3505,93.3917,93.3422,93.367,6166.0
2018-01-29 14:10:00,113.14,113.18,113.07,113.17,13472.0,93.3587,93.3917,93.3009,93.3835,13472.0
2018-01-29 14:15:00,113.2,113.2,113.14,113.15,12288.0,93.4082,93.4082,93.3587,93.367,12288.0
2018-01-29 14:20:00,113.15,113.17,113.12,113.13,15670.0,93.367,93.3835,93.3422,93.3505,15670.0
2018-01-29 14:25:00,113.13,113.14,113.07,113.1,26380.0,93.3505,93.3587,93.3009,93.3257,26380.0
2018-01-29 14:30:00,113.11,113.13,113.04,113.04,191711.0,93.334,93.3505,93.2762,93.2762,191711.0
2018-01-29 14:35:00,113.05,113.07,113.0,113.0,26809.0,93.2844,93.3009,93.2432,93.2432,26809.0
2018-01-29 14:40:00,113.0,113.04,112.95,113.01,42470.0,93.2432,93.2762,93.2019,93.2514,42470.0
2018-01-29 14:45:00,113.04,113.07,113.02,113.03,17994.0,93.2762,93.3009,93.2597,93.2679,17994.0
2018-01-29 14:50:00,113.04,113.06,113.01,113.01,32777.0,93.2762,93.2927,93.2514,93.2514,32777.0
2018-01-29 14:55:00,113.01,113.08,113.01,113.06,18554.0,93.2514,93.3092,93.2514,93.2927,18554.0
2018-01-29 15:00:00,113.07,113.1,113.04,113.08,17592.0,93.3009,93.3257,93.2762,93.3092,17592.0
2018-01-29 15:05:00,113.07,113.08,113.03,113.07,22959.0,93.3009,93.3092,93.2679,93.3009,22959.0
2018-01-29 15:10:00,113.08,113.09,113.04,113.06,24691.0,93.3092,93.3174,93.2762,93.2927,24691.0
2018-01-29 15:15:00,113.06,113.11,113.06,113.08,29360.0,93.2927,93.334,93.2927,93.3092,29360.0
2018-01-29 15:20:00,113.07,113.08,112.96,113.0,43570.0,93.3009,93.3092,93.2102,93.2432,43570.0
2018-01-29 15:25:00,112.99,113.0,112.89,112.89,14444.0,93.2349,93.2432,93.1524,93.1524,14444.0
2018-01-29 15:30:00,112.88,112.94,112.87,112.94,21870.0,93.1442,93.1937,93.1359,93.1937,21870.0
2018-01-29 15:35:00,112.93,112.95,112.8,112.81,84439.0,93.1854,93.2019,93.0782,93.0864,84439.0
2018-01-29 15:40:00,112.8,112.82,112.68,112.76,50221.0,93.0782,93.0947,92.9791,93.0451,50221.0
2018-01-29 15:45:00,112.75,112.75,112.64,112.64,34068.0,93.0369,93.0369,92.9461,92.9461,34068.0
2018-01-29 15:50:00,112.65,112.83,112.65,112.81,89430.0,92.9544,93.1029,92.9544,93.0864,89430.0
2018-01-29 15:55:00,112.81,112.88,112.65,112.67,89548.0,93.0864,93.1442,92.9544,92.9709,89548.0
2018-01-30 09:30:00,111.74,112.1,111.66,112.1,70612.0,92.2035,92.5005,92.1375,92.5005,70612.0
2018-01-30 09:35:00,112.08,112.18,112.04,112.04,106349.0,92.484,92.5666,92.451,92.451,106349.0
2018-01-30 09:40:00,112.04,112.05,111.8,111.8,22973.0,92.451,92.4593,92.253,92.253,22973.0
2018-01-30 09:45:00,111.78,111.8,111.64,111.66,88738.0,92.2365,92.253,92.121,92.1375,88738.0
2018-01-30 09:50:00,111.63,111.7,111.57,111.65,35180.0,92.1127,92.1705,92.0632,92.1292,35180.0
2018-01-30 09:55:00,111.65,111.71,111.56,111.61,93933.0,92.1292,92.1787,92.055,92.0962,93933.0
2018-01-30 10:00:00,111.6,111.65,111.48,111.49,31275.0,92.088,92.1292,91.9889,91.9972,31275.0
2018-01-30 10:05:00,111.5,111.5,111.28,111.38,26645.0,92.0054,92.0054,91.8239,91.9064,26645.0
2018-01-30 10:10:00,111.39,111.44,111.35,111.44,71729.0,91.9147,91.9559,91.8817,91.9559,71729.0
2018-01-30 10:15:00,111.42,111.44,111.34,111.34,51381.0,91.9394,91.9559,91.8734,91.8734,51381.0
2018-01-30 10:20:00,111.32,111.51,111.27,111.45,21122.0,91.8569,92.0137,91.8157,91.9642,21122.0
2018-01-30 10:25:00,111.46,111.58,111.45,111.58,38149.0,91.9724,92.0715,91.9642,92.0715,38149.0
2018-01-30 10:30:00,111.59,111.81,111.59,111.78,52156.0,92.0797,92.2612,92.0797,92.2365,52156.0
2018-01-30 10:35:00,111.82,111.82,111.74,111.8,25520.0,92.2695,92.2695,92.2035,92.253,25520.0
2018-01-30 10:40:00,111.76,111.76,111.66,111.68,14917.0,92.22,92.22,92.1375,92.154,14917.0
2018-01-30 10:45:00,111.66,111.69,111.57,111.62,26635.0,92.1375,92.1622,92.0632,92.1045,26635.0
2018-01-30 10:50:00,111.61,111.66,111.53,111.63,14125.0,92.0962,92.1375,92.0302,92.1127,14125.0
2018-01-30 10:55:00,111.62,111.77,111.59,111.75,16553.0,92.1045,92.2282,92.0797,92.2117,16553.0
2018-01-30 11:00:00,111.73,111.82,111.61,111.64,43485.0,92.1952,92.2695,92.0962,92.121,43485.0
2018-01-30 11:05:00,111.65,111.68,111.58,111.68,9876.0,92.1292,92.154,92.0715,92.154,9876.0
2018-01-30 11:10:00,111.68,111.72,111.57,111.69,18537.0,92.154,92.187,92.0632,92.1622,18537.0
2018-01-30 11:15:00,111.72,111.72,111.62,111.64,13938.0,92.187,92.187,92.1045,92.121,13938.0
2018-01-30 11:20:00,111.66,111.68,111.59,111.61,9872.0,92.1375,92.154,92.0797,92.0962,9872.0
2018-01-30 11:25:00,111.61,111.62,111.5,111.52,8421.0,92.0962,92.1045,92.0054,92.0219,8421.0
2018-01-30 11:30:00,111.52,111.56,111.45,111.5,30169.0,92.0219,92.055,91.9642,92.0054,30169.0
2018-01-30 11:35:00,111.55,111.62,111.49,111.51,20664.0,92.0467,92.1045,91.9972,92.0137,20664.0
2018-01-30 11:40:00,111.5,111.72,111.49,111.7,38959.0,92.0054,92.187,91.9972,92.1705,38959.0
2018-01-30 11:45:00,111.7,111.73,111.53,111.54,12926.0,92.1705,92.1952,92.0302,92.0385,12926.0
2018-01-30 11:50:00,111.53,111.57,111.48,111.51,14466.0,92.0302,92.0632,91.9889,92.0137,14466.0
2018-01-30 11:55:00,111.51,111.51,111.4,111.41,7396.0,92.0137,92.0137,91.9229,91.9312,7396.0
2018-01-30 12:00:00,111.43,111.47,111.39,111.4,30435.0,91.9477,91.9807,91.9147,91.9229,30435.0
2018-01-30 12:05:00,111.39,111.44,111.35,111.43,9087.0,91.9147,91.9559,91.8817,91.9477,9087.0
2018-01-30 12:10:00,111.43,111.46,111.38,111.43,26137.0,91.9477,91.9724,91.9064,91.9477,26137.0
2018-01-30 12:15:00,111.43,111.46,111.39,111.43,10294.0,91.9477,91.9724,91.9147,91.9477,10294.0
2018-01-30 12:20:00,111.44,111.46,111.4,111.41,5709.0,91.9559,91.9724,91.9229,91.9312,5709.0
2018-01-30 12:25:00,111.42,111.43,111.34,111.35,15749.0,91.9394,91.9477,91.8734,91.8817,15749.0
2018-01-30 12:30:00,111.33,111.44,111.33,111.44,9621.0,91.8652,91.9559,91.8652,91.9559,9621.0
2018-01-30 12:35:00,111.43,111.43,111.36,111.36,11738.0,91.9477,91.9477,91.8899,91.8899,11738.0
2018-01-30 12:40:00,111.38,111.44,111.34,111.36,6858.0,91.9064,91.9559,91.8734,91.8899,6858.0
2018-01-30 12:45:00,111.34,111.37,111.27,111.27,11624.0,91.8734,91.8982,91.8157,91.8157,11624.0
2018-01-30 12:50:00,111.28,111.38,111.28,111.33,19984.0,91.8239,91.9064,91.8239,91.8652,19984.0
2018-01-30 12:55:00,111.34,111.38,111.32,111.35,7176.0,91.8734,91.9064,91.8569,91.8817,7176.0
2018-01-30 13:00:00,111.37,111.37,111.28,111.29,21622.0,91.8982,91.8982,91.8239,91.8322,21622.0
2018-01-30 13:05:00,111.28,111.31,111.21,111.28,13696.0,91.8239,91.8487,91.7661,91.8239,13696.0
2018-01-30 13:10:00,111.29,111.35,111.29,111.29,8879.0,91.8322,91.8817,91.8322,91.8322,8879.0
2018-01-30 13:15:00,111.3,111.41,111.28,111.34,27729.0,91.8404,91.9312,91.8239,91.8734,27729.0
2018-01-30 13:20:00,111.34,111.34,111.24,111.26,12211.0,91.8734,91.8734,91.7909,91.8074,12211.0
2018-01-30 13:25:00,111.25,111.34,111.25,111.28,7830.0,91.7992,91.8734,91.7992,91.8239,7830.0
2018-01-30 13:30:00,111.26,111.33,111.25,111.32,36635.0,91.8074,91.8652,91.7992,91.8569,36635.0
2018-01-30 13:35:00,111.29,111.42,111.28,111.42,15193.0,91.8322,91.9394,91.8239,91.9394,15193.0
2018-01-30 13:40:00,111.4,111.45,111.4,111.43,39047.0,91.9229,91.9642,91.9229,91.9477,39047.0
2018-01-30 13:45:00,111.49,111.49,111.45,111.49,10101.0,91.9972,91.9972,91.9642,91.9972,10101.0
2018-01-30 13:50:00,111.49,111.53,111.48,111.53,13403.0,91.9972,92.0302,91.9889,92.0302,13403.0
2018-01-30 13:55:00,111.52,111.55,111.49,111.5,3536.0,92.0219,92.0467,91.9972,92.0054,3536.0
2018-01-30 14:00:00,111.51,111.55,111.49,111.55,21223.0,92.0137,92.0467,91.9972,92.0467,21223.0
2018-01-30 14:05:00,111.55,111.6,111.5,111.53,49530.0,92.0467,92.088,92.0054,92.0302,49530.0
2018-01-30 14:10:00,111.53,111.65,111.49,111.62,20559.0,92.0302,92.1292,91.9972,92.1045,20559.0
2018-01-30 14:15:00,111.59,111.63,111.53,111.54,14050.0,92.0797,92.1127,92.0302,92.0385,14050.0
2018-01-30 14:20:00,111.54,111.55,111.47,111.48,9713.0,92.0385,92.0467,91.9807,91.9889,9713.0
2018-01-30 14:25:00,111.5,111.53,111.45,111.49,8776.0,92.0054,92.0302,91.9642,91.9972,8776.0
2018-01-30 14:30:00,111.49,111.49,111.37,111.4,24004.0,91.9972,91.9972,91.8982,91.9229,24004.0
2018-01-30 14:35:00,111.4,111.42,111.33,111.37,20084.0,91.9229,91.9394,91.8652,91.8982,20084.0
2018-01-30 14:40:00,111.39,111.39,111.31,111.37,12306.0,91.9147,91.9147,91.8487,91.8982,12306.0
2018-01-30 14:45:00,111.36,111.36,111.32,111.35,10063.0,91.8899,91.8899,91.8569,91.8817,10063.0
2018-01-30 14:50:00,111.36,111.37,111.28,111.37,13383.0,91.8899,91.8982,91.8239,91.8982,13383.0
2018-01-30 14:55:00,111.38,111.39,111.32,111.33,35149.0,91.9064,91.9147,91.8569,91.8652,35149.0
2018-01-30 15:00:00,111.28,111.36,111.27,111.35,7316.0,91.8239,91.8899,91.8157,91.8817,7316.0
2018-01-30 15:05:00,111.34,111.36,111.28,111.34,23179.0,91.8734,91.8899,91.8239,91.8734,23179.0
2018-01-30 15:10:00,111.34,111.44,111.34,111.43,20442.0,91.8734,91.9559,91.8734,91.9477,20442.0
2018-01-30 15:15:00,111.43,111.49,111.41,111.47,21885.0,91.9477,91.9972,91.9312,91.9807,21885.0
2018-01-30 15:20:00,111.48,111.5,111.39,111.42,17322.0,91.9889,92.0054,91.9147,91.9394,17322.0
2018-01-30 15:25:00,111.41,111.49,111.4,111.48,20696.0,91.9312,91.9972,91.9229,91.9889,20696.0
2018-01-30 15:30:00,111.49,111.52,111.45,111.49,13901.0,91.9972,92.0219,91.9642,91.9972,13901.0
2018-01-30 15:35:00,111.52,111.62,111.51,111.55,35660.0,92.0219,92.1045,92.0137,92.0467,35660.0
2018-01-30 15:40:00,111.54,111.57,111.48,111.49,36017.0,92.0385,92.0632,91.9889,91.9972,36017.0
2018-01-30 15:45:00,111.52,111.58,111.51,111.52,25185.0,92.0219,92.0715,92.0137,92.0219,25185.0
2018-01-30 15:50:00,111.51,111.52,111.46,111.47,45167.0,92.0137,92.0219,91.9724,91.9807,45167.0
2018-01-30 15:55:00,111.48,111.49,111.25,111.27,88738.0,91.9889,91.9972,91.7992,91.8157,88738.0
2018-01-31 09:30:00,111.72,111.88,111.61,111.79,59743.0,92.187,92.319,92.0962,92.2447,59743.0
2018-01-31 09:35:00,111.8,111.83,111.75,111.76,45190.0,92.253,92.2777,92.2117,92.22,45190.0
2018-01-31 09:40:00,111.75,111.79,111.68,111.7,21146.0,92.2117,92.2447,92.154,92.1705,21146.0
2018-01-31 09:45:00,111.71,111.71,111.56,111.57,5296.0,92.1787,92.1787,92.055,92.0632,5296.0
2018-01-31 09:50:00,111.59,111.61,111.55,111.57,6379.0,92.0797,92.0962,92.0467,92.0632,6379.0
2018-01-31 09:55:00,111.59,111.65,111.56,111.58,5847.0,92.0797,92.1292,92.055,92.0715,5847.0
2018-01-31 10:00:00,111.57,111.58,111.44,111.45,19698.0,92.0632,92.0715,91.9559,91.9642,19698.0
2018-01-31 10:05:00,111.44,111.5,111.4,111.48,5729.0,91.9559,92.0054,91.9229,91.9889,5729.0
2018-01-31 10:10:00,111.49,111.6,111.47,111.6,19162.0,91.9972,92.088,91.9807,92.088,19162.0
2018-01-31 10:15:00,111.59,111.66,111.59,111.65,12917.0,92.0797,92.1375,92.0797,92.1292,12917.0
2018-01-31 10:20:00,111.65,111.69,111.64,111.68,7432.0,92.1292,92.1622,92.121,92.154,7432.0
2018-01-31 10:25:00,111.68,111.68,111.55,111.56,13767.0,92.154,92.154,92.0467,92.055,13767.0
2018-01-31 10:30:00,111.56,111.59,111.53,111.59,5844.0,92.055,92.0797,92.0302,92.0797,5844.0
2018-01-31 10:35:00,111.6,111.6,111.53,111.54,4798.0,92.088,92.088,92.0302,92.0385,4798.0
2018-01-31 10:40:00,111.51,111.51,111.42,111.42,10444.0,92.0137,92.0137,91.9394,91.9394,10444.0
2018-01-31 10:45:00,111.35,111.44,111.33,111.4,18700.0,91.8817,91.9559,91.8652,91.9229,18700.0
2018-01-31 10:50:00,111.41,111.43,111.34,111.38,10053.0,91.9312,91.9477,91.8734,91.9064,10053.0
2018-01-31 10:55:00,111.36,111.39,111.3,111.37,29836.0,91.8899,91.9147,91.8404,91.8982,29836.0
2018-01-31 11:00:00,111.4,111.42,111.33,111.38,8406.0,91.9229,91.9394,91.8652,91.9064,8406.0
2018-01-31 11:05:00,111.39,111.39,111.33,111.33,7895.0,91.9147,91.9147,91.8652,91.8652,7895.0
2018-01-31 11:10:00,111.3,111.36,111.26,111.34,17455.0,91.8404,91.8899,91.8074,91.8734,17455.0
2018-01-31 11:15:00,111.34,111.34,111.29,111.3,10367.0,91.8734,91.8734,91.8322,91.8404,10367.0
2018-01-31 11:20:00,111.3,111.32,111.27,111.32,8457.0,91.8404,91.8569,91.8157,91.8569,8457.0
2018-01-31 11:25:00,111.31,111.38,111.26,111.26,13345.0,91.8487,91.9064,91.8074,91.8074,13345.0
2018-01-31 11:30:00,111.25,111.39,111.25,111.39,4454.0,91.7992,91.9147,91.7992,91.9147,4454.0
2018-01-31 11:35:00,111.35,111.38,111.34,111.36,4456.0,91.8817,91.9064,91.8734,91.8899,4456.0
2018-01-31 11:40:00,111.35,111.38,111.31,111.32,9290.0,91.8817,91.9064,91.8487,91.8569,9290.0
2018-01-31 11:45:00,111.31,111.33,111.29,111.31,5738.0,91.8487,91.8652,91.8322,91.8487,5738.0
2018-01-31 11:50:00,111.31,111.32,111.25,111.27,6689.0,91.8487,91.8569,91.7992,91.8157,6689.0
2018-01-31 11:55:00,111.28,111.29,111.25,111.26,3754.0,91.8239,91.8322,91.7992,91.8074,3754.0
2018-01-31 12:00:00,111.26,111.34,111.24,111.33,5382.0,91.8074,91.8734,91.7909,91.8652,5382.0
2018-01-31 12:05:00,111.33,111.33,111.29,111.3,4456.0,91.8652,91.8652,91.8322,91.8404,4456.0
2018-01-31 12:10:00,111.29,111.3,111.25,111.27,24712.0,91.8322,91.8404,91.7992,91.8157,24712.0
2018-01-31 12:15:00,111.27,111.27,111.23,111.27,3798.0,91.8157,91.8157,91.7827,91.8157,3798.0
2018-01-31 12:20:00,111.31,111.35,111.31,111.35,4066.0,91.8487,91.8817,91.8487,91.8817,4066.0
2018-01-31 12:25:00,111.33,111.34,111.31,111.31,3159.0,91.8652,91.8734,91.8487,91.8487,3159.0
2018-01-31 12:30:00,111.31,111.41,111.31,111.41,1995.0,91.8487,91.9312,91.8487,91.9312,1995.0
2018-01-31 12:35:00,111.4,111.42,111.38,111.39,17064.0,91.9229,91.9394,91.9064,91.9147,17064.0
2018-01-31 12:40:00,111.4,111.4,111.34,111.36,13266.0,91.9229,91.9229,91.8734,91.8899,13266.0
2018-01-31 12:45:00,111.37,111.41,111.35,111.36,8739.0,91.8982,91.9312,91.8817,91.8899,8739.0
2018-01-31 12:50:00,111.35,111.37,111.33,111.34,5311.0,91.8817,91.8982,91.8652,91.8734,5311.0
2018-01-31 12:55:00,111.34,111.39,111.33,111.39,6902.0,91.8734,91.9147,91.8652,91.9147,6902.0
2018-01-31 13:00:00,111.43,111.44,111.36,111.37,16605.0,91.9477,91.9559,91.8899,91.8982,16605.0
2018-01-31 13:05:00,111.37,111.42,111.36,111.37,4390.0,91.8982,91.9394,91.8899,91.8982,4390.0
2018-01-31 13:10:00,111.37,111.42,111.35,111.4,10753.0,91.8982,91.9394,91.8817,91.9229,10753.0
2018-01-31 13:15:00,111.4,111.41,111.37,111.41,4318.0,91.9229,91.9312,91.8982,91.9312,4318.0
2018-01-31 13:20:00,111.4,111.48,111.4,111.47,12502.0,91.9229,91.9889,91.9229,91.9807,12502.0
2018-01-31 13:25:00,111.5,111.5,111.43,111.47,4794.0,92.0054,92.0054,91.9477,91.9807,4794.0
2018-01-31 13:30:00,111.46,111.51,111.45,111.5,105878.0,91.9724,92.0137,91.9642,92.0054,105878.0
2018-01-31 13:35:00,111.49,111.51,111.45,111.45,111713.0,91.9972,92.0137,91.9642,91.9642,111713.0
2018-01-31 13:40:00,111.47,111.5,111.45,111.46,4548.0,91.9807,92.0054,91.9642,91.9724,4548.0
2018-01-31 13:45:00,111.46,111.47,111.44,111.45,4954.0,91.9724,91.9807,91.9559,91.9642,4954.0
2018-01-31 13:50:00,111.45,111.47,111.42,111.47,9439.0,91.9642,91.9807,91.9394,91.9807,9439.0
2018-01-31 13:55:00,111.47,111.52,111.41,111.43,17314.0,91.9807,92.0219,91.9312,91.9477,17314.0
2018-01-31 14:00:00,111.44,111.6,111.41,111.41,25772.0,91.9559,92.088,91.9312,91.9312,25772.0
2018-01-31 14:05:00,111.43,111.47,111.36,111.46,6379.0,91.9477,91.9807,91.8899,91.9724,6379.0
2018-01-31 14:10:00,111.48,111.48,111.32,111.34,17472.0,91.9889,91.9889,91.8569,91.8734,17472.0
2018-01-31 14:15:00,111.34,111.38,111.32,111.37,11146.0,91.8734,91.9064,91.8569,91.8982,11146.0
2018-01-31 14:20:00,111.34,111.35,111.12,111.14,45621.0,91.8734,91.8817,91.6919,91.7084,45621.0
2018-01-31 14:25:00,111.14,111.21,111.13,111.16,40016.0,91.7084,91.7661,91.7001,91.7249,40016.0
2018-01-31 14:30:00,111.15,111.2,111.12,111.14,19037.0,91.7166,91.7579,91.6919,91.7084,19037.0
2018-01-31 14:35:00,111.13,111.15,111.03,111.08,2095583.0,91.7001,91.7166,91.6176,91.6589,2095583.0
2018-01-31 14:40:00,111.08,111.15,111.07,111.08,21107.0,91.6589,91.7166,91.6506,91.6589,21107.0
2018-01-31 14:45:00,111.08,111.08,110.87,110.9,91797.0,91.6589,91.6589,91.4856,91.5103,91797.0
2018-01-31 14:50:00,110.86,110.93,110.78,110.93,39458.0,91.4773,91.5351,91.4113,91.5351,39458.0
2018-01-31 14:55:00,110.93,111.0,110.93,111.0,18741.0,91.5351,91.5929,91.5351,91.5929,18741.0
2018-01-31 15:00:00,110.97,111.0,110.9,110.91,50330.0,91.5681,91.5929,91.5103,91.5186,50330.0
2018-01-31 15:05:00,110.88,110.92,110.8,110.9,30530.0,91.4938,91.5269,91.4278,91.5103,30530.0
2018-01-31 15:10:00,110.92,110.97,110.85,110.88,22922.0,91.5269,91.5681,91.4691,91.4938,22922.0
2018-01-31 15:15:00,110.88,110.97,110.83,110.94,32022.0,91.4938,91.5681,91.4526,91.5434,32022.0
2018-01-31 15:20:00,110.94,111.02,110.92,111.0,33908.0,91.5434,91.6094,91.5269,91.5929,33908.0
2018-01-31 15:25:00,111.0,111.09,110.99,111.09,51859.0,91.5929,91.6671,91.5846,91.6671,51859.0
2018-01-31 15:30:00,111.09,111.21,111.09,111.21,22323.0,91.6671,91.7661,91.6671,91.7661,22323.0
2018-01-31 15:35:00,111.21,111.33,111.15,111.32,24919.0,91.7661,91.8652,91.7166,91.8569,24919.0
2018-01-31 15:40:00,111.34,111.51,111.34,111.47,35364.0,91.8734,92.0137,91.8734,91.9807,35364.0
2018-01-31 15:45:00,111.45,111.55,111.38,111.4,37635.0,91.9642,92.0467,91.9064,91.9229,37635.0
2018-01-31 15:50:00,111.38,111.42,111.38,111.41,45197.0,91.9064,91.9394,91.9064,91.9312,45197.0
2018-01-31 15:55:00,111.42,111.42,111.28,111.29,37715.0,91.9394,91.9394,91.8239,91.8322,37715.0
2018-02-01 09:30:00,111.0,111.19,110.94,111.14,56848.0,91.5929,91.7496,91.5434,91.7084,56848.0
2018-02-01 09:35:00,111.13,111.28,111.11,111.17,25742.0,91.7001,91.8239,91.6836,91.7331,25742.0
2018-02-01 09:40:00,111.2,111.21,111.11,111.11,13761.0,91.7579,91.7661,91.6836,91.6836,13761.0
2018-02-01 09:45:00,111.12,111.19,111.1,111.16,9930.0,91.6919,91.7496,91.6754,91.7249,9930.0
2018-02-01 09:50:00,111.15,111.29,111.15,111.29,7648.0,91.7166,91.8322,91.7166,91.8322,7648.0
2018-02-01 09:55:00,111.28,111.4,111.27,111.34,15104.0,91.8239,91.9229,91.8157,91.8734,15104.0
2018-02-01 10:00:00,111.31,111.38,111.31,111.32,5199.0,91.8487,91.9064,91.8487,91.8569,5199.0
2018-02-01 10:05:00,111.33,111.41,111.27,111.29,10653.0,91.8652,91.9312,91.8157,91.8322,10653.0
2018-02-01 10:10:00,111.3,111.3,111.18,111.22,32496.0,91.8404,91.8404,91.7414,91.7744,32496.0
2018-02-01 10:15:00,111.23,111.37,111.23,111.34,71788.0,91.7827,91.8982,91.7827,91.8734,71788.0
2018-02-01 10:20:00,111.33,111.38,111.32,111.37,5907.0,91.8652,91.9064,91.8569,91.8982,5907.0
2018-02-01 10:25:00,111.38,111.39,111.21,111.21,12031.0,91.9064,91.9147,91.7661,91.7661,12031.0
2018-02-01 10:30:00,111.24,111.24,111.13,111.14,7926.0,91.7909,91.7909,91.7001,91.7084,7926.0
2018-02-01 10:35:00,111.15,111.25,111.15,111.18,120319.0,91.7166,91.7992,91.7166,91.7414,120319.0
2018-02-01 10:40:00,111.2,111.22,111.13,111.13,8793.0,91.7579,91.7744,91.7001,91.7001,8793.0
2018-02-01 10:45:00,111.11,111.24,111.11,111.19,25692.0,91.6836,91.7909,91.6836,91.7496,25692.0
2018-02-01 10:50:00,111.2,111.21,111.12,111.17,15067.0,91.7579,91.7661,91.6919,91.7331,15067.0
2018-02-01 10:55:00,111.17,111.22,111.12,111.2,31145.0,91.7331,91.7744,91.6919,91.7579,31145.0
2018-02-01 11:00:00,111.2,111.32,111.2,111.31,23181.0,91.7579,91.8569,91.7579,91.8487,23181.0
2018-02-01 11:05:00,111.28,111.34,111.23,111.29,12368.0,91.8239,91.8734,91.7827,91.8322,12368.0
2018-02-01 11:10:00,111.3,111.3,111.23,111.27,10031.0,91.8404,91.8404,91.7827,91.8157,10031.0
2018-02-01 11:15:00,111.3,111.38,111.3,111.34,11933.0,91.8404,91.9064,91.8404,91.8734,11933.0
2018-02-01 11:20:00,111.34,111.36,111.28,111.36,12564.0,91.8734,91.8899,91.8239,91.8899,12564.0
2018-02-01 11:25:00,111.36,111.37,111.3,111.33,13013.0,91.8899,91.8982,91.8404,91.8652,13013.0
2018-02-01 11:30:00,111.32,111.52,111.32,111.49,156607.0,91.8569,92.0219,91.8569,91.9972,156607.0
2018-02-01 11:35:00,111.5,111.67,111.48,111.61,11722.0,92.0054,92.1457,91.9889,92.0962,11722.0
2018-02-01 11:40:00,111.6,111.73,111.59,111.72,36736.0,92.088,92.1952,92.0797,92.187,36736.0
2018-02-01 11:45:00,111.7,111.74,111.68,111.72,18863.0,92.1705,92.2035,92.154,92.187,18863.0
2018-02-01 11:50:00,111.72,111.78,111.71,111.76,8862.0,92.187,92.2365,92.1787,92.22,8862.0
2018-02-01 11:55:00,111.76,111.84,111.76,111.83,168919.0,92.22,92.286,92.22,92.2777,168919.0
2018-02-01 12:00:00,111.83,111.85,111.78,111.82,25193.0,92.2777,92.2943,92.2365,92.2695,25193.0
2018-02-01 12:05:00,111.82,111.84,111.79,111.81,62681.0,92.2695,92.286,92.2447,92.2612,62681.0
2018-02-01 12:10:00,111.79,111.82,111.78,111.81,12552.0,92.2447,92.2695,92.2365,92.2612,12552.0
2018-02-01 12:15:00,111.8,111.9,111.8,111.9,11994.0,92.253,92.3355,92.253,92.3355,11994.0
2018-02-01 12:20:00,111.89,111.91,111.84,111.84,8707.0,92.3273,92.3438,92.286,92.286,8707.0
2018-02-01 12:25:00,111.84,111.85,111.77,111.78,9784.0,92.286,92.2943,92.2282,92.2365,9784.0
2018-02-01 12:30:00,111.78,111.83,111.78,111.79,9789.0,92.2365,92.2777,92.2365,92.2447,9789.0
2018-02-01 12:35:00,111.8,111.82,111.78,111.81,15401.0,92.253,92.2695,92.2365,92.2612,15401.0
2018-02-01 12:40:00,111.77,111.78,111.75,111.77,7334.0,92.2282,92.2365,92.2117,92.2282,7334.0
2018-02-01 12:45:00,111.78,111.84,111.78,111.81,18000.0,92.2365,92.286,92.2365,92.2612,18000.0
2018-02-01 12:50:00,111.82,111.82,111.76,111.78,5524.0,92.2695,92.2695,92.22,92.2365,5524.0
2018-02-01 12:55:00,111.78,111.79,111.76,111.77,22841.0,92.2365,92.2447,92.22,92.2282,22841.0
2018-02-01 13:00:00,111.78,111.86,111.76,111.85,9938.0,92.2365,92.3025,92.22,92.2943,9938.0
2018-02-01 13:05:00,111.87,111.91,111.86,111.87,19806.0,92.3108,92.3438,92.3025,92.3108,19806.0
2018-02-01 13:10:00,111.87,111.92,111.86,111.86,9675.0,92.3108,92.352,92.3025,92.3025,9675.0
2018-02-01 13:15:00,111.84,111.89,111.84,111.87,6388.0,92.286,92.3273,92.286,92.3108,6388.0
2018-02-01 13:20:00,111.87,111.87,111.83,111.84,21553.0,92.3108,92.3108,92.2777,92.286,21553.0
2018-02-01 13:25:00,111.84,111.91,111.84,111.86,4973.0,92.286,92.3438,92.286,92.3025,4973.0
2018-02-01 13:30:00,111.86,111.86,111.78,111.78,12373.0,92.3025,92.3025,92.2365,92.2365,12373.0
2018-02-01 13:35:00,111.79,111.8,111.76,111.77,14710.0,92.2447,92.253,92.22,92.2282,14710.0
2018-02-01 13:40:00,111.77,111.77,111.67,111.68,11784.0,92.2282,92.2282,92.1457,92.154,11784.0
2018-02-01 13:45:00,111.67,111.69,111.61,111.64,81888.0,92.1457,92.1622,92.0962,92.121,81888.0
2018-02-01 13:50:00,111.64,111.65,111.53,111.53,109526.0,92.121,92.1292,92.0302,92.0302,109526.0
2018-02-01 13:55:00,111.53,111.57,111.48,111.54,23393.0,92.0302,92.0632,91.9889,92.0385,23393.0
2018-02-01 14:00:00,111.52,111.57,111.49,111.53,5993.0,92.0219,92.0632,91.9972,92.0302,5993.0
2018-02-01 14:05:00,111.54,111.58,111.51,111.53,29010.0,92.0385,92.0715,92.0137,92.0302,29010.0
2018-02-01 14:10:00,111.51,111.53,111.42,111.44,8716.0,92.0137,92.0302,91.9394,91.9559,8716.0
2018-02-01 14:15:00,111.42,111.47,111.34,111.34,15164.0,91.9394,91.9807,91.8734,91.8734,15164.0
2018-02-01 14:20:00,111.33,111.36,111.16,111.25,63307.0,91.8652,91.8899,91.7249,91.7992,63307.0
2018-02-01 14:25:00,111.25,111.41,111.23,111.41,38643.0,91.7992,91.9312,91.7827,91.9312,38643.0
2018-02-01 14:30:00,111.4,111.43,111.34,111.37,67996.0,91.9229,91.9477,91.8734,91.8982,67996.0
2018-02-01 14:35:00,111.35,111.49,111.35,111.44,74678.0,91.8817,91.9972,91.8817,91.9559,74678.0
2018-02-01 14:40:00,111.45,111.52,111.4,111.41,23451.0,91.9642,92.0219,91.9229,91.9312,23451.0
2018-02-01 14:45:00,111.46,111.53,111.46,111.51,29385.0,91.9724,92.0302,91.9724,92.0137,29385.0
2018-02-01 14:50:00,111.52,111.54,111.48,111.49,22413.0,92.0219,92.0385,91.9889,91.9972,22413.0
2018-02-01 14:55:00,111.5,111.58,111.5,111.56,11461.0,92.0054,92.0715,92.0054,92.055,11461.0
2018-02-01 15:00:00,111.55,111.58,111.51,111.51,18914.0,92.0467,92.0715,92.0137,92.0137,18914.0
2018-02-01 15:05:00,111.51,111.57,111.47,111.55,12681.0,92.0137,92.0632,91.9807,92.0467,12681.0
2018-02-01 15:10:00,111.58,111.59,111.51,111.52,12215.0,92.0715,92.0797,92.0137,92.0219,12215.0
2018-02-01 15:15:00,111.51,111.56,111.44,111.44,7323.0,92.0137,92.055,91.9559,91.9559,7323.0
2018-02-01 15:20:00,111.44,111.45,111.38,111.42,9633.0,91.9559,91.9642,91.9064,91.9394,9633.0
2018-02-01 15:25:00,111.42,111.44,111.27,111.27,18441.0,91.9394,91.9559,91.8157,91.8157,18441.0
2018-02-01 15:30:00,111.27,111.3,111.11,111.19,69545.0,91.8157,91.8404,91.6836,91.7496,69545.0
2018-02-01 15:35:00,111.22,111.27,111.19,111.25,23713.0,91.7744,91.8157,91.7496,91.7992,23713.0
2018-02-01 15:40:00,111.24,111.24,111.1,111.16,20211.0,91.7909,91.7909,91.6754,91.7249,20211.0
2018-02-01 15:45:00,111.16,111.34,111.16,111.34,44155.0,91.7249,91.8734,91.7249,91.8734,44155.0
2018-02-01 15:50:00,111.33,111.42,111.3,111.32,48444.0,91.8652,91.9394,91.8404,91.8569,48444.0
2018-02-01 15:55:00,111.32,111.52,111.31,111.48,45274.0,91.8569,92.0219,91.8487,91.9889,45274.0
2018-02-02 09:30:00,110.75,111.14,110.39,110.72,55298.0,91.3866,91.7084,91.0895,91.3618,55298.0
2018-02-02 09:35:00,110.7,110.79,110.58,110.58,22925.0,91.3453,91.4196,91.2463,91.2463,22925.0
2018-02-02 09:40:00,110.59,110.74,110.56,110.68,35598.0,91.2545,91.3783,91.2298,91.3288,35598.0
2018-02-02 09:45:00,110.66,110.7,110.63,110.69,47033.0,91.3123,91.3453,91.2876,91.3371,47033.0
2018-02-02 09:50:00,110.7,110.7,110.54,110.54,38086.0,91.3453,91.3453,91.2133,91.2133,38086.0
2018-02-02 09:55:00,110.51,110.6,110.48,110.55,14769.0,91.1885,91.2628,91.1638,91.2215,14769.0
2018-02-02 10:00:00,110.55,110.55,110.3,110.3,45489.0,91.2215,91.2215,91.0153,91.0153,45489.0
2018-02-02 10:05:00,110.28,110.45,110.22,110.37,52708.0,90.9987,91.139,90.9492,91.073,52708.0
2018-02-02 10:10:00,110.35,110.5,110.3,110.46,34403.0,91.0565,91.1803,91.0153,91.1473,34403.0
2018-02-02 10:15:00,110.44,110.47,110.38,110.4,22593.0,91.1308,91.1555,91.0813,91.0978,22593.0
2018-02-02 10:20:00,110.41,110.45,110.33,110.41,22713.0,91.106,91.139,91.04,91.106,22713.0
2018-02-02 10:25:00,110.41,110.52,110.37,110.5,293489.0,91.106,91.1968,91.073,91.1803,293489.0
2018-02-02 10:30:00,110.47,110.49,110.38,110.49,21815.0,91.1555,91.172,91.0813,91.172,21815.0
2018-02-02 10:35:00,110.48,110.55,110.43,110.49,39680.0,91.1638,91.2215,91.1225,91.172,39680.0
2018-02-02 10:40:00,110.49,110.58,110.49,110.54,5003.0,91.172,91.2463,91.172,91.2133,5003.0
2018-02-02 10:45:00,110.51,110.51,110.4,110.48,80827.0,91.1885,91.1885,91.0978,91.1638,80827.0
2018-02-02 10:50:00,110.48,110.62,110.47,110.6,7416.0,91.1638,91.2793,91.1555,91.2628,7416.0
2018-02-02 10:55:00,110.56,110.57,110.45,110.49,16057.0,91.2298,91.238,91.139,91.172,16057.0
2018-02-02 11:00:00,110.48,110.48,110.4,110.4,13143.0,91.1638,91.1638,91.0978,91.0978,13143.0
2018-02-02 11:05:00,110.39,110.48,110.37,110.48,10514.0,91.0895,91.1638,91.073,91.1638,10514.0
2018-02-02 11:10:00,110.47,110.58,110.46,110.54,13296.0,91.1555,91.2463,91.1473,91.2133,13296.0
2018-02-02 11:15:00,110.54,110.55,110.34,110.36,10390.0,91.2133,91.2215,91.0483,91.0648,10390.0
2018-02-02 11:20:00,110.37,110.43,110.33,110.37,32572.0,91.073,91.1225,91.04,91.073,32572.0
2018-02-02 11:25:00,110.36,110.42,110.32,110.34,20593.0,91.0648,91.1143,91.0318,91.0483,20593.0
2018-02-02 11:30:00,110.35,110.4,110.3,110.31,11829.0,91.0565,91.0978,91.0153,91.0235,11829.0
2018-02-02 11:35:00,110.32,110.37,110.28,110.35,10830.0,91.0318,91.073,90.9987,91.0565,10830.0
2018-02-02 11:40:00,110.38,110.4,110.26,110.27,17909.0,91.0813,91.0978,90.9822,90.9905,17909.0
2018-02-02 11:45:00,110.24,110.3,110.19,110.25,8479.0,90.9657,91.0153,90.9245,90.974,8479.0
2018-02-02 11:50:00,110.24,110.35,110.22,110.35,5899.0,90.9657,91.0565,90.9492,91.0565,5899.0
2018-02-02 11:55:00,110.31,110.32,110.07,110.07,45138.0,91.0235,91.0318,90.8255,90.8255,45138.0
2018-02-02 12:00:00,110.07,110.13,110.02,110.11,12901.0,90.8255,90.875,90.7842,90.8585,12901.0
2018-02-02 12:05:00,110.09,110.14,110.08,110.09,86380.0,90.842,90.8832,90.8337,90.842,86380.0
2018-02-02 12:10:00,110.1,110.2,110.09,110.17,17385.0,90.8502,90.9327,90.842,90.908,17385.0
2018-02-02 12:15:00,110.17,110.25,110.17,110.24,9580.0,90.908,90.974,90.908,90.9657,9580.0
2018-02-02 12:20:00,110.24,110.24,110.16,110.23,9754.0,90.9657,90.9657,90.8997,90.9575,9754.0
2018-02-02 12:25:00,110.21,110.32,110.21,110.32,4604.0,90.941,91.0318,90.941,91.0318,4604.0
2018-02-02 12:30:00,110.29,110.3,110.22,110.24,3823.0,91.007,91.0153,90.9492,90.9657,3823.0
2018-02-02 12:35:00,110.24,110.27,110.2,110.21,13909.0,90.9657,90.9905,90.9327,90.941,13909.0
2018-02-02 12:40:00,110.22,110.25,110.19,110.25,14153.0,90.9492,90.974,90.9245,90.974,14153.0
2018-02-02 12:45:00,110.23,110.24,110.19,110.23,11898.0,90.9575,90.9657,90.9245,90.9575,11898.0
2018-02-02 12:50:00,110.22,110.22,110.14,110.14,4849.0,90.9492,90.9492,90.8832,90.8832,4849.0
2018-02-02 12:55:00,110.14,110.18,110.07,110.08,13630.0,90.8832,90.9162,90.8255,90.8337,13630.0
2018-02-02 13:00:00,110.05,110.05,110.0,110.02,26015.0,90.809,90.809,90.7677,90.7842,26015.0
2018-02-02 13:05:00,110.03,110.08,109.99,110.0,7329.0,90.7925,90.8337,90.7595,90.7677,7329.0
2018-02-02 13:10:00,109.99,110.07,109.96,110.06,7008.0,90.7595,90.8255,90.7347,90.8172,7008.0
2018-02-02 13:15:00,110.03,110.06,109.97,109.97,25598.0,90.7925,90.8172,90.7429,90.7429,25598.0
2018-02-02 13:20:00,109.97,109.97,109.86,109.87,20067.0,90.7429,90.7429,90.6522,90.6604,20067.0
2018-02-02 13:25:00,109.87,109.96,109.85,109.96,9313.0,90.6604,90.7347,90.6439,90.7347,9313.0
2018-02-02 13:30:00,109.97,110.03,109.96,110.02,28565.0,90.7429,90.7925,90.7347,90.7842,28565.0
2018-02-02 13:35:00,110.01,110.02,109.93,109.93,13022.0,90.776,90.7842,90.7099,90.7099,13022.0
2018-02-02 13:40:00,109.93,109.94,109.81,109.83,29860.0,90.7099,90.7182,90.6109,90.6274,29860.0
2018-02-02 13:45:00,109.8,109.82,109.75,109.75,31090.0,90.6027,90.6192,90.5614,90.5614,31090.0
2018-02-02 13:50:00,109.75,109.84,109.75,109.82,27645.0,90.5614,90.6357,90.5614,90.6192,27645.0
2018-02-02 13:55:00,109.82,109.86,109.81,109.83,14872.0,90.6192,90.6522,90.6109,90.6274,14872.0
2018-02-02 14:00:00,109.83,109.83,109.75,109.8,21396.0,90.6274,90.6274,90.5614,90.6027,21396.0
2018-02-02 14:05:00,109.79,109.82,109.72,109.75,37742.0,90.5944,90.6192,90.5367,90.5614,37742.0
2018-02-02 14:10:00,109.75,109.76,109.64,109.69,32571.0,90.5614,90.5697,90.4706,90.5119,32571.0
2018-02-02 14:15:00,109.66,109.68,109.47,109.55,51038.0,90.4871,90.5037,90.3304,90.3964,51038.0
2018-02-02 14:20:00,109.56,109.6,109.47,109.52,24357.0,90.4046,90.4376,90.3304,90.3716,24357.0
2018-02-02 14:25:00,109.53,109.58,109.36,109.37,66171.0,90.3799,90.4211,90.2396,90.2479,66171.0
2018-02-02 14:30:00,109.39,109.61,109.39,109.57,26029.0,90.2644,90.4459,90.2644,90.4129,26029.0
2018-02-02 14:35:00,109.57,109.61,109.47,109.47,28045.0,90.4129,90.4459,90.3304,90.3304,28045.0
2018-02-02 14:40:00,109.48,109.6,109.47,109.59,50067.0,90.3386,90.4376,90.3304,90.4294,50067.0
2018-02-02 14:45:00,109.59,109.59,109.39,109.43,37246.0,90.4294,90.4294,90.2644,90.2974,37246.0
2018-02-02 14:50:00,109.41,109.43,109.33,109.42,18599.0,90.2809,90.2974,90.2148,90.2891,18599.0
2018-02-02 14:55:00,109.41,109.42,109.2,109.26,27735.0,90.2809,90.2891,90.1076,90.1571,27735.0
2018-02-02 15:00:00,109.24,109.3,109.14,109.17,22009.0,90.1406,90.1901,90.0581,90.0828,22009.0
2018-02-02 15:05:00,109.15,109.17,109.01,109.01,94883.0,90.0663,90.0828,89.9508,89.9508,94883.0
2018-02-02 15:10:00,109.03,109.28,109.03,109.24,33017.0,89.9673,90.1736,89.9673,90.1406,33017.0
2018-02-02 15:15:00,109.19,109.46,109.18,109.37,37514.0,90.0993,90.3221,90.0911,90.2479,37514.0
2018-02-02 15:20:00,109.39,109.47,109.38,109.45,29550.0,90.2644,90.3304,90.2561,90.3139,29550.0
2018-02-02 15:25:00,109.46,109.48,109.34,109.34,18368.0,90.3221,90.3386,90.2231,90.2231,18368.0
2018-02-02 15:30:00,109.32,109.32,109.15,109.23,37972.0,90.2066,90.2066,90.0663,90.1323,37972.0
2018-02-02 15:35:00,109.21,109.42,109.21,109.38,23128.0,90.1158,90.2891,90.1158,90.2561,23128.0
2018-02-02 15:40:00,109.38,109.38,109.13,109.18,50175.0,90.2561,90.2561,90.0498,90.0911,50175.0
2018-02-02 15:45:00,109.18,109.18,109.07,109.1,48274.0,90.0911,90.0911,90.0003,90.0251,48274.0
2018-02-02 15:50:00,109.12,109.18,109.03,109.03,68372.0,90.0416,90.0911,89.9673,89.9673,68372.0
2018-02-02 15:55:00,109.04,109.05,108.92,108.96,105564.0,89.9755,89.9838,89.8765,89.9095,105564.0
2018-02-05 09:30:00,107.99,108.23,107.79,108.23,157816.0,89.1091,89.3072,88.9441,89.3072,157816.0
2018-02-05 09:35:00,108.23,108.37,108.14,108.19,65497.0,89.3072,89.4227,89.2329,89.2742,65497.0
2018-02-05 09:40:00,108.2,108.22,108.0,108.06,43568.0,89.2824,89.2989,89.1174,89.1669,43568.0
2018-02-05 09:45:00,108.06,108.15,107.96,108.02,28314.0,89.1669,89.2412,89.0844,89.1339,28314.0
2018-02-05 09:50:00,108.05,108.16,107.97,108.13,24200.0,89.1586,89.2494,89.0926,89.2247,24200.0
2018-02-05 09:55:00,108.12,108.17,108.1,108.12,7102.0,89.2164,89.2577,89.1999,89.2164,7102.0
2018-02-05 10:00:00,108.09,108.21,108.04,108.17,23285.0,89.1916,89.2907,89.1504,89.2577,23285.0
2018-02-05 10:05:00,108.13,108.37,108.12,108.35,19692.0,89.2247,89.4227,89.2164,89.4062,19692.0
2018-02-05 10:10:00,108.35,108.45,108.31,108.45,13988.0,89.4062,89.4887,89.3732,89.4887,13988.0
2018-02-05 10:15:00,108.44,108.5,108.39,108.48,60671.0,89.4805,89.53,89.4392,89.5135,60671.0
2018-02-05 10:20:00,108.48,108.65,108.46,108.65,25151.0,89.5135,89.6537,89.497,89.6537,25151.0
2018-02-05 10:25:00,108.67,108.81,108.67,108.79,26247.0,89.6702,89.7858,89.6702,89.7693,26247.0
2018-02-05 10:30:00,108.77,108.78,108.56,108.57,39287.0,89.7528,89.761,89.5795,89.5877,39287.0
2018-02-05 10:35:00,108.59,108.66,108.53,108.55,41427.0,89.6042,89.662,89.5547,89.5712,41427.0
2018-02-05 10:40:00,108.53,108.65,108.53,108.65,141732.0,89.5547,89.6537,89.5547,89.6537,141732.0
2018-02-05 10:45:00,108.65,108.85,108.64,108.84,48279.0,89.6537,89.8188,89.6455,89.8105,48279.0
2018-02-05 10:50:00,108.8,108.81,108.72,108.74,16119.0,89.7775,89.7858,89.7115,89.728,16119.0
2018-02-05 10:55:00,108.72,108.86,108.69,108.77,28361.0,89.7115,89.827,89.6867,89.7528,28361.0
2018-02-05 11:00:00,108.77,108.88,108.63,108.67,36562.0,89.7528,89.8435,89.6372,89.6702,36562.0
2018-02-05 11:05:00,108.64,108.71,108.64,108.66,7882.0,89.6455,89.7032,89.6455,89.662,7882.0
2018-02-05 11:10:00,108.65,108.69,108.6,108.61,21836.0,89.6537,89.6867,89.6125,89.6207,21836.0
2018-02-05 11:15:00,108.61,108.67,108.6,108.66,16168.0,89.6207,89.6702,89.6125,89.662,16168.0
2018-02-05 11:20:00,108.65,108.7,108.53,108.66,14669.0,89.6537,89.695,89.5547,89.662,14669.0
2018-02-05 11:25:00,108.67,108.69,108.56,108.58,25893.0,89.6702,89.6867,89.5795,89.596,25893.0
2018-02-05 11:30:00,108.5,108.5,108.41,108.48,11830.0,89.53,89.53,89.4557,89.5135,11830.0
2018-02-05 11:35:00,108.45,108.45,108.36,108.43,21633.0,89.4887,89.4887,89.4144,89.4722,21633.0
2018-02-05 11:40:00,108.41,108.43,108.2,108.23,15316.0,89.4557,89.4722,89.2824,89.3072,15316.0
2018-02-05 11:45:00,108.24,108.28,108.22,108.22,29585.0,89.3154,89.3484,89.2989,89.2989,29585.0
2018-02-05 11:50:00,108.22,108.3,108.22,108.27,27683.0,89.2989,89.3649,89.2989,89.3402,27683.0
2018-02-05 11:55:00,108.27,108.4,108.27,108.39,11538.0,89.3402,89.4474,89.3402,89.4392,11538.0
2018-02-05 12:00:00,108.38,108.39,108.23,108.23,8204.0,89.4309,89.4392,89.3072,89.3072,8204.0
2018-02-05 12:05:00,108.22,108.26,108.15,108.15,7873.0,89.2989,89.3319,89.2412,89.2412,7873.0
2018-02-05 12:10:00,108.11,108.17,108.08,108.09,14919.0,89.2081,89.2577,89.1834,89.1916,14919.0
2018-02-05 12:15:00,108.08,108.09,107.92,107.93,28143.0,89.1834,89.1916,89.0514,89.0596,28143.0
2018-02-05 12:20:00,107.91,107.92,107.7,107.79,52905.0,89.0431,89.0514,88.8698,88.9441,52905.0
2018-02-05 12:25:00,107.79,107.96,107.79,107.87,10992.0,88.9441,89.0844,88.9441,89.0101,10992.0
2018-02-05 12:30:00,107.84,108.06,107.84,108.02,9572.0,88.9854,89.1669,88.9854,89.1339,9572.0
2018-02-05 12:35:00,108.02,108.02,107.9,107.9,53736.0,89.1339,89.1339,89.0349,89.0349,53736.0
2018-02-05 12:40:00,107.9,108.03,107.9,107.95,47946.0,89.0349,89.1421,89.0349,89.0761,47946.0
2018-02-05 12:45:00,108.03,108.07,107.92,108.07,5139.0,89.1421,89.1751,89.0514,89.1751,5139.0
2018-02-05 12:50:00,108.05,108.09,108.0,108.0,16186.0,89.1586,89.1916,89.1174,89.1174,16186.0
2018-02-05 12:55:00,107.98,108.06,107.82,107.85,21042.0,89.1009,89.1669,88.9689,88.9936,21042.0
2018-02-05 13:00:00,107.78,107.79,107.43,107.44,95217.0,88.9358,88.9441,88.647,88.6553,95217.0
2018-02-05 13:05:00,107.4,107.52,107.26,107.29,34473.0,88.6223,88.7213,88.5068,88.5315,34473.0
2018-02-05 13:10:00,107.25,107.4,107.22,107.36,24313.0,88.4985,88.6223,88.4738,88.5893,24313.0
2018-02-05 13:15:00,107.36,107.39,107.09,107.1,58176.0,88.5893,88.614,88.3665,88.3747,58176.0
2018-02-05 13:20:00,107.12,107.25,107.11,107.21,27106.0,88.3912,88.4985,88.383,88.4655,27106.0
2018-02-05 13:25:00,107.19,107.21,106.91,107.08,42290.0,88.449,88.4655,88.218,88.3582,42290.0
2018-02-05 13:30:00,107.1,107.25,107.05,107.05,30906.0,88.3747,88.4985,88.3335,88.3335,30906.0
2018-02-05 13:35:00,107.11,107.16,106.9,106.91,23170.0,88.383,88.4242,88.2097,88.218,23170.0
2018-02-05 13:40:00,106.92,107.11,106.92,107.05,44303.0,88.2262,88.383,88.2262,88.3335,44303.0
2018-02-05 13:45:00,107.04,107.18,107.01,107.13,31439.0,88.3252,88.4407,88.3005,88.3995,31439.0
2018-02-05 13:50:00,107.14,107.25,107.13,107.23,161349.0,88.4077,88.4985,88.3995,88.482,161349.0
2018-02-05 13:55:00,107.2,107.5,107.2,107.49,18990.0,88.4573,88.7048,88.4573,88.6965,18990.0
2018-02-05 14:00:00,107.44,107.46,107.27,107.27,9465.0,88.6553,88.6718,88.515,88.515,9465.0
2018-02-05 14:05:00,107.29,107.33,107.14,107.2,31028.0,88.5315,88.5645,88.4077,88.4573,31028.0
2018-02-05 14:10:00,107.2,107.31,107.15,107.27,22601.0,88.4573,88.548,88.416,88.515,22601.0
2018-02-05 14:15:00,107.21,107.21,106.95,107.02,17439.0,88.4655,88.4655,88.251,88.3087,17439.0
2018-02-05 14:20:00,107.02,107.07,106.8,106.82,44274.0,88.3087,88.35,88.1272,88.1437,44274.0
2018-02-05 14:25:00,106.82,106.89,106.75,106.83,89667.0,88.1437,88.2015,88.0859,88.1519,89667.0
2018-02-05 14:30:00,106.81,106.81,106.51,106.57,44497.0,88.1354,88.1354,87.8879,87.9374,44497.0
2018-02-05 14:35:00,106.55,106.65,106.48,106.55,48379.0,87.9209,88.0034,87.8631,87.9209,48379.0
2018-02-05 14:40:00,106.61,106.7,106.4,106.48,57784.0,87.9704,88.0447,87.7971,87.8631,57784.0
2018-02-05 14:45:00,106.51,106.56,106.32,106.37,50376.0,87.8879,87.9291,87.7311,87.7724,50376.0
2018-02-05 14:50:00,106.34,106.41,106.17,106.38,343896.0,87.7476,87.8054,87.6073,87.7806,343896.0
2018-02-05 14:55:00,106.26,106.34,105.84,105.88,82452.0,87.6816,87.7476,87.335,87.368,82452.0
2018-02-05 15:00:00,105.85,105.96,105.43,105.43,133741.0,87.3433,87.4341,86.9967,86.9967,133741.0
2018-02-05 15:05:00,105.48,105.57,104.24,104.32,154926.0,87.038,87.1122,86.0148,86.0808,154926.0
2018-02-05 15:10:00,104.2,105.29,103.6,105.23,184797.0,85.9818,86.8812,85.4867,86.8317,184797.0
2018-02-05 15:15:00,105.22,106.13,105.22,105.44,158809.0,86.8234,87.5743,86.8234,87.005,158809.0
2018-02-05 15:20:00,105.43,105.9,105.08,105.82,118483.0,86.9967,87.3845,86.7079,87.3185,118483.0
2018-02-05 15:25:00,105.89,106.24,105.73,106.12,80047.0,87.3763,87.6651,87.2443,87.5661,80047.0
2018-02-05 15:30:00,106.11,106.21,105.65,105.95,129121.0,87.5578,87.6403,87.1783,87.4258,129121.0
2018-02-05 15:35:00,105.89,105.98,105.37,105.38,118987.0,87.3763,87.4506,86.9472,86.9555,118987.0
2018-02-05 15:40:00,105.37,105.67,105.0,105.45,58723.0,86.9472,87.1948,86.6419,87.0132,58723.0
2018-02-05 15:45:00,105.44,105.5,104.83,104.86,117605.0,87.005,87.0545,86.5016,86.5264,117605.0
2018-02-05 15:50:00,104.8,105.1,104.49,104.5,134887.0,86.4769,86.7244,86.2211,86.2293,134887.0
2018-02-05 15:55:00,104.54,104.97,104.25,104.26,171797.0,86.2623,86.6171,86.023,86.0313,171797.0
2018-02-06 09:30:00,102.45,103.32,102.01,103.32,221205.0,84.5377,85.2556,84.1747,85.2556,221205.0
2018-02-06 09:35:00,103.32,104.14,103.3,104.13,284270.0,85.2556,85.9323,85.2391,85.924,284270.0
2018-02-06 09:40:00,104.1,104.35,103.92,104.0,154605.0,85.8993,86.1055,85.7507,85.8167,154605.0
2018-02-06 09:45:00,104.04,104.5,104.0,104.42,80311.0,85.8497,86.2293,85.8167,86.1633,80311.0
2018-02-06 09:50:00,104.44,105.42,104.44,105.41,66513.0,86.1798,86.9885,86.1798,86.9802,66513.0
2018-02-06 09:55:00,105.42,105.5,104.4,104.75,81602.0,86.9885,87.0545,86.1468,86.4356,81602.0
2018-02-06 10:00:00,104.73,105.25,104.73,105.23,47475.0,86.4191,86.8482,86.4191,86.8317,47475.0
2018-02-06 10:05:00,105.23,105.55,104.72,104.79,84898.0,86.8317,87.0957,86.4109,86.4686,84898.0
2018-02-06 10:10:00,104.78,105.13,104.56,104.64,125070.0,86.4604,86.7492,86.2788,86.3448,125070.0
2018-02-06 10:15:00,104.59,104.7,103.72,104.17,103495.0,86.3036,86.3943,85.5857,85.957,103495.0
2018-02-06 10:20:00,104.17,104.48,103.59,103.84,150447.0,85.957,86.2128,85.4784,85.6847,150447.0
2018-02-06 10:25:00,103.86,104.23,103.66,103.82,179973.0,85.7012,86.0065,85.5362,85.6682,179973.0
2018-02-06 10:30:00,103.8,103.92,103.54,103.61,120611.0,85.6517,85.7507,85.4372,85.4949,120611.0
2018-02-06 10:35:00,103.62,103.62,103.15,103.6,183452.0,85.5032,85.5032,85.1154,85.4867,183452.0
2018-02-06 10:40:00,103.64,103.81,103.25,103.76,115261.0,85.5197,85.66,85.1979,85.6187,115261.0
2018-02-06 10:45:00,103.76,104.21,103.76,104.05,45473.0,85.6187,85.99,85.6187,85.858,45473.0
2018-02-06 10:50:00,104.06,104.4,103.77,104.3,105276.0,85.8662,86.1468,85.627,86.0643,105276.0
2018-02-06 10:55:00,104.31,104.37,103.94,103.94,100363.0,86.0725,86.122,85.7672,85.7672,100363.0
2018-02-06 11:00:00,103.95,103.95,103.67,103.79,155273.0,85.7755,85.7755,85.5444,85.6435,155273.0
2018-02-06 11:05:00,103.81,104.06,103.43,103.72,48711.0,85.66,85.8662,85.3464,85.5857,48711.0
2018-02-06 11:10:00,103.72,103.92,103.36,103.54,34660.0,85.5857,85.7507,85.2886,85.4372,34660.0
2018-02-06 11:15:00,103.51,103.74,103.46,103.72,165608.0,85.4124,85.6022,85.3712,85.5857,165608.0
2018-02-06 11:20:00,103.74,103.82,103.59,103.61,21635.0,85.6022,85.6682,85.4784,85.4949,21635.0
2018-02-06 11:25:00,103.56,103.7,103.27,103.39,53478.0,85.4537,85.5692,85.2144,85.3134,53478.0
2018-02-06 11:30:00,103.41,103.42,103.05,103.13,47956.0,85.3299,85.3381,85.0328,85.0988,47956.0
2018-02-06 11:35:00,103.14,103.33,103.07,103.3,41763.0,85.1071,85.2639,85.0493,85.2391,41763.0
2018-02-06 11:40:00,103.32,103.54,103.32,103.47,31621.0,85.2556,85.4372,85.2556,85.3794,31621.0
2018-02-06 11:45:00,103.46,103.69,103.4,103.69,31807.0,85.3712,85.5609,85.3216,85.5609,31807.0
2018-02-06 11:50:00,103.66,104.0,103.66,103.77,53489.0,85.5362,85.8167,85.5362,85.627,53489.0
2018-02-06 11:55:00,103.85,103.96,103.66,103.66,49820.0,85.693,85.7837,85.5362,85.5362,49820.0
2018-02-06 12:00:00,103.69,103.85,103.67,103.85,60991.0,85.5609,85.693,85.5444,85.693,60991.0
2018-02-06 12:05:00,103.77,104.08,103.76,104.06,16414.0,85.627,85.8827,85.6187,85.8662,16414.0
2018-02-06 12:10:00,104.0,104.11,103.83,104.07,28312.0,85.8167,85.9075,85.6765,85.8745,28312.0
2018-02-06 12:15:00,104.08,104.34,104.0,104.05,31211.0,85.8827,86.0973,85.8167,85.858,31211.0
2018-02-06 12:20:00,104.03,104.14,103.95,104.05,35172.0,85.8415,85.9323,85.7755,85.858,35172.0
2018-02-06 12:25:00,104.08,104.52,104.05,104.46,39274.0,85.8827,86.2458,85.858,86.1963,39274.0
2018-02-06 12:30:00,104.53,104.71,104.41,104.45,44838.0,86.2541,86.4026,86.1551,86.1881,44838.0
2018-02-06 12:35:00,104.45,104.86,104.33,104.85,50356.0,86.1881,86.5264,86.089,86.5181,50356.0
2018-02-06 12:40:00,104.87,104.88,104.54,104.54,24014.0,86.5346,86.5429,86.2623,86.2623,24014.0
2018-02-06 12:45:00,104.57,104.57,104.29,104.36,33286.0,86.2871,86.2871,86.056,86.1138,33286.0
2018-02-06 12:50:00,104.37,104.4,104.08,104.2,42106.0,86.122,86.1468,85.8827,85.9818,42106.0
2018-02-06 12:55:00,104.19,104.37,104.07,104.31,25998.0,85.9735,86.122,85.8745,86.0725,25998.0
2018-02-06 13:00:00,104.29,104.29,103.82,103.94,78976.0,86.056,86.056,85.6682,85.7672,78976.0
2018-02-06 13:05:00,103.99,104.03,103.78,103.78,33672.0,85.8085,85.8415,85.6352,85.6352,33672.0
2018-02-06 13:10:00,103.74,104.15,103.72,104.11,44910.0,85.6022,85.9405,85.5857,85.9075,44910.0
2018-02-06 13:15:00,104.07,104.28,104.04,104.26,14638.0,85.8745,86.0478,85.8497,86.0313,14638.0
2018-02-06 13:20:00,104.25,104.35,104.04,104.07,20874.0,86.023,86.1055,85.8497,85.8745,20874.0
2018-02-06 13:25:00,104.07,104.18,104.03,104.13,6625.0,85.8745,85.9653,85.8415,85.924,6625.0
2018-02-06 13:30:00,104.08,104.09,103.68,103.71,28961.0,85.8827,85.891,85.5527,85.5774,28961.0
2018-02-06 13:35:00,103.72,104.07,103.71,103.93,20418.0,85.5857,85.8745,85.5774,85.759,20418.0
2018-02-06 13:40:00,103.93,103.93,103.71,103.78,54410.0,85.759,85.759,85.5774,85.6352,54410.0
2018-02-06 13:45:00,103.77,103.84,103.6,103.69,78309.0,85.627,85.6847,85.4867,85.5609,78309.0
2018-02-06 13:50:00,103.7,103.7,103.53,103.53,36549.0,85.5692,85.5692,85.4289,85.4289,36549.0
2018-02-06 13:55:00,103.55,103.59,103.4,103.45,30298.0,85.4454,85.4784,85.3216,85.3629,30298.0
2018-02-06 14:00:00,103.45,103.52,103.41,103.46,17895.0,85.3629,85.4207,85.3299,85.3712,17895.0
2018-02-06 14:05:00,103.46,103.47,103.23,103.24,32304.0,85.3712,85.3794,85.1814,85.1896,32304.0
2018-02-06 14:10:00,103.25,103.67,103.25,103.57,47263.0,85.1979,85.5444,85.1979,85.4619,47263.0
2018-02-06 14:15:00,103.49,103.54,103.28,103.33,57369.0,85.3959,85.4372,85.2226,85.2639,57369.0
2018-02-06 14:20:00,103.34,103.47,103.21,103.33,38721.0,85.2721,85.3794,85.1649,85.2639,38721.0
2018-02-06 14:25:00,103.35,103.5,103.25,103.4,33225.0,85.2804,85.4042,85.1979,85.3216,33225.0
2018-02-06 14:30:00,103.38,103.64,103.37,103.61,53868.0,85.3051,85.5197,85.2969,85.4949,53868.0
2018-02-06 14:35:00,103.64,103.89,103.64,103.7,32450.0,85.5197,85.726,85.5197,85.5692,32450.0
2018-02-06 14:40:00,103.71,103.94,103.7,103.94,21129.0,85.5774,85.7672,85.5692,85.7672,21129.0
2018-02-06 14:45:00,103.96,104.4,103.93,104.4,35331.0,85.7837,86.1468,85.759,86.1468,35331.0
2018-02-06 14:50:00,104.45,104.6,104.23,104.6,25045.0,86.1881,86.3118,86.0065,86.3118,25045.0
2018-02-06 14:55:00,104.61,105.07,104.58,105.04,25006.0,86.3201,86.6997,86.2953,86.6749,25006.0
2018-02-06 15:00:00,105.03,105.39,105.01,105.38,32688.0,86.6667,86.9637,86.6501,86.9555,32688.0
2018-02-06 15:05:00,105.37,105.92,105.31,105.92,44440.0,86.9472,87.401,86.8977,87.401,44440.0
2018-02-06 15:10:00,105.89,105.89,105.32,105.32,17232.0,87.3763,87.3763,86.9059,86.9059,17232.0
2018-02-06 15:15:00,105.38,105.59,105.11,105.19,13344.0,86.9555,87.1287,86.7327,86.7987,13344.0
2018-02-06 15:20:00,105.23,105.49,105.07,105.17,73338.0,86.8317,87.0462,86.6997,86.7822,73338.0
2018-02-06 15:25:00,105.23,105.53,105.23,105.5,17179.0,86.8317,87.0792,86.8317,87.0545,17179.0
2018-02-06 15:30:00,105.39,105.8,105.22,105.68,51926.0,86.9637,87.302,86.8234,87.203,51926.0
2018-02-06 15:35:00,105.71,106.01,105.56,106.01,40520.0,87.2278,87.4753,87.104,87.4753,40520.0
2018-02-06 15:40:00,106.01,106.15,105.91,105.91,39002.0,87.4753,87.5908,87.3928,87.3928,39002.0
2018-02-06 15:45:00,105.9,105.94,105.46,105.49,79512.0,87.3845,87.4175,87.0215,87.0462,79512.0
2018-02-06 15:50:00,105.47,105.67,105.28,105.59,44668.0,87.0297,87.1948,86.8729,87.1287,44668.0
2018-02-06 15:55:00,105.57,105.95,105.46,105.95,90547.0,87.1122,87.4258,87.0215,87.4258,90547.0
2018-02-07 09:30:00,105.6,105.84,105.33,105.75,70232.0,87.137,87.335,86.9142,87.2608,70232.0
2018-02-07 09:35:00,105.78,106.29,105.77,106.14,36429.0,87.2855,87.7064,87.2773,87.5826,36429.0
2018-02-07 09:40:00,106.16,106.56,106.16,106.29,172705.0,87.5991,87.9291,87.5991,87.7064,172705.0
2018-02-07 09:45:00,106.33,106.45,106.01,106.07,93806.0,87.7394,87.8384,87.4753,87.5248,93806.0
2018-02-07 09:50:00,106.07,106.45,106.07,106.37,37843.0,87.5248,87.8384,87.5248,87.7724,37843.0
2018-02-07 09:55:00,106.37,106.53,106.31,106.49,56381.0,87.7724,87.9044,87.7229,87.8714,56381.0
2018-02-07 10:00:00,106.46,106.5,106.33,106.47,41273.0,87.8466,87.8796,87.7394,87.8549,41273.0
2018-02-07 10:05:00,106.51,106.89,106.51,106.8,57063.0,87.8879,88.2015,87.8879,88.1272,57063.0
2018-02-07 10:10:00,106.81,106.93,106.69,106.92,30647.0,88.1354,88.2345,88.0364,88.2262,30647.0
2018-02-07 10:15:00,106.97,107.03,106.79,106.91,41169.0,88.2675,88.317,88.1189,88.218,41169.0
2018-02-07 10:20:00,106.91,106.94,106.7,106.81,40570.0,88.218,88.2427,88.0447,88.1354,40570.0
2018-02-07 10:25:00,106.86,106.87,106.7,106.7,35334.0,88.1767,88.1849,88.0447,88.0447,35334.0
2018-02-07 10:30:00,106.73,106.79,106.51,106.57,19984.0,88.0694,88.1189,87.8879,87.9374,19984.0
2018-02-07 10:35:00,106.58,106.7,106.52,106.68,16277.0,87.9457,88.0447,87.8961,88.0282,16277.0
2018-02-07 10:40:00,106.68,106.69,106.49,106.54,31517.0,88.0282,88.0364,87.8714,87.9126,31517.0
2018-02-07 10:45:00,106.53,106.8,106.52,106.8,6254.0,87.9044,88.1272,87.8961,88.1272,6254.0
2018-02-07 10:50:00,106.84,106.93,106.79,106.93,11718.0,88.1602,88.2345,88.1189,88.2345,11718.0
2018-02-07 10:55:00,106.94,106.97,106.79,106.89,17447.0,88.2427,88.2675,88.1189,88.2015,17447.0
2018-02-07 11:00:00,106.92,107.06,106.87,107.0,26577.0,88.2262,88.3417,88.1849,88.2922,26577.0
2018-02-07 11:05:00,107.01,107.26,107.01,107.25,36539.0,88.3005,88.5068,88.3005,88.4985,36539.0
2018-02-07 11:10:00,107.25,107.34,107.16,107.32,25952.0,88.4985,88.5728,88.4242,88.5563,25952.0
2018-02-07 11:15:00,107.37,107.4,107.12,107.12,11548.0,88.5975,88.6223,88.3912,88.3912,11548.0
2018-02-07 11:20:00,107.13,107.18,107.04,107.12,26451.0,88.3995,88.4407,88.3252,88.3912,26451.0
2018-02-07 11:25:00,107.16,107.17,106.98,106.99,30193.0,88.4242,88.4325,88.2757,88.284,30193.0
2018-02-07 11:30:00,106.97,106.97,106.78,106.87,25417.0,88.2675,88.2675,88.1107,88.1849,25417.0
2018-02-07 11:35:00,106.89,106.9,106.82,106.9,13057.0,88.2015,88.2097,88.1437,88.2097,13057.0
2018-02-07 11:40:00,106.88,107.03,106.82,107.03,8546.0,88.1932,88.317,88.1437,88.317,8546.0
2018-02-07 11:45:00,107.03,107.03,106.93,106.94,5838.0,88.317,88.317,88.2345,88.2427,5838.0
2018-02-07 11:50:00,106.91,107.09,106.84,106.98,8108.0,88.218,88.3665,88.1602,88.2757,8108.0
2018-02-07 11:55:00,106.95,107.14,106.82,107.14,29123.0,88.251,88.4077,88.1437,88.4077,29123.0
2018-02-07 12:00:00,107.08,107.19,107.07,107.08,19347.0,88.3582,88.449,88.35,88.3582,19347.0
2018-02-07 12:05:00,107.08,107.08,106.98,107.04,47407.0,88.3582,88.3582,88.2757,88.3252,47407.0
2018-02-07 12:10:00,107.04,107.15,107.04,107.05,5754.0,88.3252,88.416,88.3252,88.3335,5754.0
2018-02-07 12:15:00,107.1,107.13,106.96,106.97,8362.0,88.3747,88.3995,88.2592,88.2675,8362.0
2018-02-07 12:20:00,107.02,107.02,106.87,106.95,19897.0,88.3087,88.3087,88.1849,88.251,19897.0
2018-02-07 12:25:00,106.99,107.04,106.91,107.03,7939.0,88.284,88.3252,88.218,88.317,7939.0
2018-02-07 12:30:00,107.04,107.04,106.81,106.82,4785.0,88.3252,88.3252,88.1354,88.1437,4785.0
2018-02-07 12:35:00,106.81,106.81,106.67,106.69,491392.0,88.1354,88.1354,88.0199,88.0364,491392.0
2018-02-07 12:40:00,106.71,106.78,106.7,106.78,15944.0,88.0529,88.1107,88.0447,88.1107,15944.0
2018-02-07 12:45:00,106.84,106.88,106.63,106.66,31104.0,88.1602,88.1932,87.9869,88.0117,31104.0
2018-02-07 12:50:00,106.64,106.8,106.63,106.68,66412.0,87.9952,88.1272,87.9869,88.0282,66412.0
2018-02-07 12:55:00,106.71,106.78,106.66,106.67,3696.0,88.0529,88.1107,88.0117,88.0199,3696.0
2018-02-07 13:00:00,106.72,106.86,106.56,106.72,43164.0,88.0612,88.1767,87.9291,88.0612,43164.0
2018-02-07 13:05:00,106.71,106.71,106.38,106.44,36557.0,88.0529,88.0529,87.7806,87.8301,36557.0
2018-02-07 13:10:00,106.46,106.49,106.1,106.14,75377.0,87.8466,87.8714,87.5496,87.5826,75377.0
2018-02-07 13:15:00,106.12,106.45,105.95,106.45,58350.0,87.5661,87.8384,87.4258,87.8384,58350.0
2018-02-07 13:20:00,106.43,106.43,105.97,106.1,28700.0,87.8219,87.8219,87.4423,87.5496,28700.0
2018-02-07 13:25:00,106.22,106.26,105.96,106.26,62113.0,87.6486,87.6816,87.4341,87.6816,62113.0
2018-02-07 13:30:00,106.22,106.27,106.11,106.21,15913.0,87.6486,87.6899,87.5578,87.6403,15913.0
2018-02-07 13:35:00,106.24,106.67,106.21,106.46,11079.0,87.6651,88.0199,87.6403,87.8466,11079.0
2018-02-07 13:40:00,106.57,106.68,106.54,106.68,6043.0,87.9374,88.0282,87.9126,88.0282,6043.0
2018-02-07 13:45:00,106.67,106.71,106.44,106.45,30780.0,88.0199,88.0529,87.8301,87.8384,30780.0
2018-02-07 13:50:00,106.45,106.45,106.21,106.33,11833.0,87.8384,87.8384,87.6403,87.7394,11833.0
2018-02-07 13:55:00,106.29,106.46,106.28,106.42,28018.0,87.7064,87.8466,87.6981,87.8136,28018.0
2018-02-07 14:00:00,106.43,106.43,105.99,106.08,35374.0,87.8219,87.8219,87.4588,87.5331,35374.0
2018-02-07 14:05:00,106.13,106.25,106.05,106.05,58196.0,87.5743,87.6733,87.5083,87.5083,58196.0
2018-02-07 14:10:00,106.13,106.31,106.11,106.28,23814.0,87.5743,87.7229,87.5578,87.6981,23814.0
2018-02-07 14:15:00,106.35,106.35,106.24,106.35,26093.0,87.7559,87.7559,87.6651,87.7559,26093.0
2018-02-07 14:20:00,106.38,106.46,106.32,106.35,23659.0,87.7806,87.8466,87.7311,87.7559,23659.0
2018-02-07 14:25:00,106.34,106.53,106.32,106.52,15452.0,87.7476,87.9044,87.7311,87.8961,15452.0
2018-02-07 14:30:00,106.53,106.55,106.46,106.55,18772.0,87.9044,87.9209,87.8466,87.9209,18772.0
2018-02-07 14:35:00,106.52,106.59,106.36,106.36,17153.0,87.8961,87.9539,87.7641,87.7641,17153.0
2018-02-07 14:40:00,106.34,106.4,106.24,106.24,41750.0,87.7476,87.7971,87.6651,87.6651,41750.0
2018-02-07 14:45:00,106.26,106.27,105.99,106.03,51857.0,87.6816,87.6899,87.4588,87.4918,51857.0
2018-02-07 14:50:00,106.01,106.07,105.79,106.05,29826.0,87.4753,87.5248,87.2938,87.5083,29826.0
2018-02-07 14:55:00,106.01,106.25,105.99,106.23,27105.0,87.4753,87.6733,87.4588,87.6568,27105.0
2018-02-07 15:00:00,106.21,106.44,106.18,106.39,25076.0,87.6403,87.8301,87.6156,87.7889,25076.0
2018-02-07 15:05:00,106.44,106.48,106.39,106.43,64836.0,87.8301,87.8631,87.7889,87.8219,64836.0
2018-02-07 15:10:00,106.39,106.6,106.37,106.57,14234.0,87.7889,87.9622,87.7724,87.9374,14234.0
2018-02-07 15:15:00,106.61,106.61,106.47,106.49,14085.0,87.9704,87.9704,87.8549,87.8714,14085.0
2018-02-07 15:20:00,106.48,106.65,106.48,106.56,34080.0,87.8631,88.0034,87.8631,87.9291,34080.0
2018-02-07 15:25:00,106.51,106.82,106.5,106.72,26839.0,87.8879,88.1437,87.8796,88.0612,26839.0
2018-02-07 15:30:00,106.73,106.75,106.58,106.75,30384.0,88.0694,88.0859,87.9457,88.0859,30384.0
2018-02-07 15:35:00,106.75,106.87,106.73,106.73,44703.0,88.0859,88.1849,88.0694,88.0694,44703.0
2018-02-07 15:40:00,106.72,106.85,106.64,106.64,31839.0,88.0612,88.1684,87.9952,87.9952,31839.0
2018-02-07 15:45:00,106.6,106.62,106.19,106.31,36529.0,87.9622,87.9787,87.6238,87.7229,36529.0
2018-02-07 15:50:00,106.28,106.32,105.97,106.1,30033.0,87.6981,87.7311,87.4423,87.5496,30033.0
2018-02-07 15:55:00,106.08,106.15,105.7,105.7,59292.0,87.5331,87.5908,87.2195,87.2195,59292.0
2018-02-08 09:30:00,105.79,105.93,105.26,105.32,74330.0,87.2938,87.4093,86.8564,86.9059,74330.0
2018-02-08 09:35:00,105.26,105.53,105.26,105.51,23042.0,86.8564,87.0792,86.8564,87.0627,23042.0
2018-02-08 09:40:00,105.51,105.51,105.3,105.34,21543.0,87.0627,87.0627,86.8894,86.9225,21543.0
2018-02-08 09:45:00,105.32,105.36,105.08,105.22,29708.0,86.9059,86.939,86.7079,86.8234,29708.0
2018-02-08 09:50:00,105.23,105.44,105.11,105.42,8115.0,86.8317,87.005,86.7327,86.9885,8115.0
2018-02-08 09:55:00,105.48,105.52,105.32,105.32,8846.0,87.038,87.071,86.9059,86.9059,8846.0
2018-02-08 10:00:00,105.3,105.32,105.06,105.15,24753.0,86.8894,86.9059,86.6914,86.7657,24753.0
2018-02-08 10:05:00,105.2,105.51,105.2,105.47,21389.0,86.8069,87.0627,86.8069,87.0297,21389.0
2018-02-08 10:10:00,105.43,105.43,105.22,105.26,9719.0,86.9967,86.9967,86.8234,86.8564,9719.0
2018-02-08 10:15:00,105.23,105.43,105.15,105.18,17500.0,86.8317,86.9967,86.7657,86.7904,17500.0
2018-02-08 10:20:00,105.17,105.2,105.03,105.16,63354.0,86.7822,86.8069,86.6667,86.7739,63354.0
2018-02-08 10:25:00,105.18,105.21,104.92,104.92,12770.0,86.7904,86.8152,86.5759,86.5759,12770.0
2018-02-08 10:30:00,104.91,105.06,104.9,104.95,16425.0,86.5676,86.6914,86.5594,86.6006,16425.0
2018-02-08 10:35:00,104.97,105.06,104.84,105.04,12724.0,86.6171,86.6914,86.5099,86.6749,12724.0
2018-02-08 10:40:00,105.04,105.18,104.99,105.0,25304.0,86.6749,86.7904,86.6336,86.6419,25304.0
2018-02-08 10:45:00,104.99,105.0,104.82,104.83,27279.0,86.6336,86.6419,86.4934,86.5016,27279.0
2018-02-08 10:50:00,104.8,104.81,104.45,104.54,15996.0,86.4769,86.4851,86.1881,86.2623,15996.0
2018-02-08 10:55:00,104.51,104.62,104.41,104.58,26421.0,86.2376,86.3283,86.1551,86.2953,26421.0
2018-02-08 11:00:00,104.56,104.81,104.5,104.81,12361.0,86.2788,86.4851,86.2293,86.4851,12361.0
2018-02-08 11:05:00,104.86,104.89,104.61,104.62,27171.0,86.5264,86.5511,86.3201,86.3283,27171.0
2018-02-08 11:10:00,104.63,104.7,104.4,104.41,32853.0,86.3366,86.3943,86.1468,86.1551,32853.0
2018-02-08 11:15:00,104.46,104.55,104.31,104.37,23879.0,86.1963,86.2706,86.0725,86.122,23879.0
2018-02-08 11:20:00,104.45,104.45,104.2,104.27,11080.0,86.1881,86.1881,85.9818,86.0395,11080.0
2018-02-08 11:25:00,104.27,104.28,104.12,104.23,8734.0,86.0395,86.0478,85.9158,86.0065,8734.0
2018-02-08 11:30:00,104.23,104.42,104.11,104.42,12227.0,86.0065,86.1633,85.9075,86.1633,12227.0
2018-02-08 11:35:00,104.41,104.71,104.4,104.6,66668.0,86.1551,86.4026,86.1468,86.3118,66668.0
2018-02-08 11:40:00,104.6,104.6,104.32,104.46,109288.0,86.3118,86.3118,86.0808,86.1963,109288.0
2018-02-08 11:45:00,104.38,104.52,104.26,104.43,59464.0,86.1303,86.2458,86.0313,86.1716,59464.0
2018-02-08 11:50:00,104.45,104.86,104.45,104.65,8426.0,86.1881,86.5264,86.1881,86.3531,8426.0
2018-02-08 11:55:00,104.63,104.69,104.45,104.47,15002.0,86.3366,86.3861,86.1881,86.2046,15002.0
2018-02-08 12:00:00,104.4,104.53,104.39,104.5,24188.0,86.1468,86.2541,86.1385,86.2293,24188.0
2018-02-08 12:05:00,104.5,104.55,104.26,104.26,20142.0,86.2293,86.2706,86.0313,86.0313,20142.0
2018-02-08 12:10:00,104.27,104.33,104.22,104.25,11679.0,86.0395,86.089,85.9983,86.023,11679.0
2018-02-08 12:15:00,104.26,104.27,104.18,104.2,11617.0,86.0313,86.0395,85.9653,85.9818,11617.0
2018-02-08 12:20:00,104.19,104.21,103.84,103.86,12821.0,85.9735,85.99,85.6847,85.7012,12821.0
2018-02-08 12:25:00,103.83,103.94,103.65,103.83,14010.0,85.6765,85.7672,85.5279,85.6765,14010.0
2018-02-08 12:30:00,103.87,103.94,103.61,103.71,17194.0,85.7095,85.7672,85.4949,85.5774,17194.0
2018-02-08 12:35:00,103.78,103.91,103.68,103.79,9752.0,85.6352,85.7425,85.5527,85.6435,9752.0
2018-02-08 12:40:00,103.86,104.25,103.86,103.99,15321.0,85.7012,86.023,85.7012,85.8085,15321.0
2018-02-08 12:45:00,103.99,103.99,103.66,103.75,7018.0,85.8085,85.8085,85.5362,85.6104,7018.0
2018-02-08 12:50:00,103.74,103.74,103.3,103.36,20180.0,85.6022,85.6022,85.2391,85.2886,20180.0
2018-02-08 12:55:00,103.38,103.54,103.14,103.53,47356.0,85.3051,85.4372,85.1071,85.4289,47356.0
2018-02-08 13:00:00,103.39,103.57,103.31,103.42,19984.0,85.3134,85.4619,85.2474,85.3381,19984.0
2018-02-08 13:05:00,103.45,103.77,103.28,103.67,37872.0,85.3629,85.627,85.2226,85.5444,37872.0
2018-02-08 13:10:00,103.66,103.82,103.5,103.56,44065.0,85.5362,85.6682,85.4042,85.4537,44065.0
2018-02-08 13:15:00,103.54,103.97,103.54,103.83,16291.0,85.4372,85.792,85.4372,85.6765,16291.0
2018-02-08 13:20:00,103.83,104.04,103.78,103.9,33492.0,85.6765,85.8497,85.6352,85.7342,33492.0
2018-02-08 13:25:00,103.92,103.92,103.6,103.6,41743.0,85.7507,85.7507,85.4867,85.4867,41743.0
2018-02-08 13:30:00,103.58,103.71,103.51,103.68,20407.0,85.4702,85.5774,85.4124,85.5527,20407.0
2018-02-08 13:35:00,103.71,104.06,103.7,104.06,60643.0,85.5774,85.8662,85.5692,85.8662,60643.0
2018-02-08 13:40:00,104.12,104.33,104.01,104.28,34629.0,85.9158,86.089,85.825,86.0478,34629.0
2018-02-08 13:45:00,104.33,104.5,104.15,104.18,44022.0,86.089,86.2293,85.9405,85.9653,44022.0
2018-02-08 13:50:00,104.16,104.45,104.11,104.41,100274.0,85.9488,86.1881,85.9075,86.1551,100274.0
2018-02-08 13:55:00,104.4,104.41,104.1,104.33,38631.0,86.1468,86.1551,85.8993,86.089,38631.0
2018-02-08 14:00:00,104.25,104.25,103.83,103.86,16984.0,86.023,86.023,85.6765,85.7012,16984.0
2018-02-08 14:05:00,103.86,104.09,103.86,104.02,39781.0,85.7012,85.891,85.7012,85.8332,39781.0
2018-02-08 14:10:00,104.07,104.2,104.0,104.11,29427.0,85.8745,85.9818,85.8167,85.9075,29427.0
2018-02-08 14:15:00,104.11,104.42,104.0,104.31,20536.0,85.9075,86.1633,85.8167,86.0725,20536.0
2018-02-08 14:20:00,104.31,104.35,104.07,104.13,97045.0,86.0725,86.1055,85.8745,85.924,97045.0
2018-02-08 14:25:00,104.11,104.11,103.81,103.83,24785.0,85.9075,85.9075,85.66,85.6765,24785.0
2018-02-08 14:30:00,103.88,103.88,103.68,103.69,34382.0,85.7177,85.7177,85.5527,85.5609,34382.0
2018-02-08 14:35:00,103.7,103.88,103.57,103.83,30893.0,85.5692,85.7177,85.4619,85.6765,30893.0
2018-02-08 14:40:00,103.85,103.85,103.64,103.66,52536.0,85.693,85.693,85.5197,85.5362,52536.0
2018-02-08 14:45:00,103.65,103.91,103.62,103.78,31192.0,85.5279,85.7425,85.5032,85.6352,31192.0
2018-02-08 14:50:00,103.79,103.81,103.48,103.5,57221.0,85.6435,85.66,85.3877,85.4042,57221.0
2018-02-08 14:55:00,103.5,103.61,103.36,103.55,40964.0,85.4042,85.4949,85.2886,85.4454,40964.0
2018-02-08 15:00:00,103.57,103.87,103.44,103.86,42079.0,85.4619,85.7095,85.3546,85.7012,42079.0
2018-02-08 15:05:00,103.87,103.89,103.41,103.42,27253.0,85.7095,85.726,85.3299,85.3381,27253.0
2018-02-08 15:10:00,103.36,103.47,103.21,103.32,55438.0,85.2886,85.3794,85.1649,85.2556,55438.0
2018-02-08 15:15:00,103.34,103.45,103.25,103.26,20252.0,85.2721,85.3629,85.1979,85.2061,20252.0
2018-02-08 15:20:00,103.29,103.53,103.13,103.4,50314.0,85.2309,85.4289,85.0988,85.3216,50314.0
2018-02-08 15:25:00,103.43,103.78,103.43,103.47,20277.0,85.3464,85.6352,85.3464,85.3794,20277.0
2018-02-08 15:30:00,103.44,103.57,103.16,103.18,48269.0,85.3546,85.4619,85.1236,85.1401,48269.0
2018-02-08 15:35:00,103.17,103.22,102.89,102.96,58993.0,85.1319,85.1731,84.9008,84.9586,58993.0
2018-02-08 15:40:00,102.88,103.17,102.68,103.17,51794.0,84.8926,85.1319,84.7275,85.1319,51794.0
2018-02-08 15:45:00,103.05,103.07,102.56,102.67,85016.0,85.0328,85.0493,84.6285,84.7193,85016.0
2018-02-08 15:50:00,102.64,102.65,102.36,102.54,78249.0,84.6945,84.7028,84.4635,84.612,78249.0
2018-02-08 15:55:00,102.54,102.59,101.78,101.82,126220.0,84.612,84.6533,83.9849,84.0179,126220.0
2018-02-09 09:30:00,103.08,103.38,102.81,102.94,59336.0,85.0576,85.3051,84.8348,84.9421,59336.0
2018-02-09 09:35:00,102.92,102.95,102.69,102.69,34370.0,84.9256,84.9503,84.7358,84.7358,34370.0
2018-02-09 09:40:00,102.7,102.94,102.47,102.85,65351.0,84.744,84.9421,84.5542,84.8678,65351.0
2018-02-09 09:45:00,102.93,103.27,102.81,102.98,51307.0,84.9338,85.2144,84.8348,84.9751,51307.0
2018-02-09 09:50:00,103.0,103.11,102.86,103.11,168955.0,84.9916,85.0823,84.8761,85.0823,168955.0
2018-02-09 09:55:00,103.17,103.32,102.89,102.94,52147.0,85.1319,85.2556,84.9008,84.9421,52147.0
2018-02-09 10:00:00,102.97,103.08,102.75,102.75,13480.0,84.9668,85.0576,84.7853,84.7853,13480.0
2018-02-09 10:05:00,102.73,102.89,102.56,102.8,24129.0,84.7688,84.9008,84.6285,84.8265,24129.0
2018-02-09 10:10:00,102.79,102.88,102.74,102.74,11475.0,84.8183,84.8926,84.777,84.777,11475.0
2018-02-09 10:15:00,102.72,102.85,102.59,102.82,32030.0,84.7605,84.8678,84.6533,84.843,32030.0
2018-02-09 10:20:00,102.83,102.85,102.62,102.71,41802.0,84.8513,84.8678,84.678,84.7523,41802.0
2018-02-09 10:25:00,102.72,102.95,102.69,102.69,29636.0,84.7605,84.9503,84.7358,84.7358,29636.0
2018-02-09 10:30:00,102.65,102.76,102.58,102.72,6983.0,84.7028,84.7935,84.645,84.7605,6983.0
2018-02-09 10:35:00,102.72,102.73,102.37,102.37,188014.0,84.7605,84.7688,84.4717,84.4717,188014.0
2018-02-09 10:40:00,102.34,102.34,102.04,102.05,18501.0,84.447,84.447,84.1994,84.2077,18501.0
2018-02-09 10:45:00,102.09,102.09,101.44,101.65,45525.0,84.2407,84.2407,83.7043,83.8776,45525.0
2018-02-09 10:50:00,101.66,102.4,101.65,102.38,40569.0,83.8859,84.4965,83.8776,84.48,40569.0
2018-02-09 10:55:00,102.33,102.47,102.18,102.19,47194.0,84.4387,84.5542,84.3149,84.3232,47194.0
2018-02-09 11:00:00,102.12,102.61,102.11,102.49,24805.0,84.2654,84.6698,84.2572,84.5707,24805.0
2018-02-09 11:05:00,102.53,102.59,102.14,102.2,53777.0,84.6038,84.6533,84.2819,84.3314,53777.0
2018-02-09 11:10:00,102.29,102.35,102.11,102.25,10390.0,84.4057,84.4552,84.2572,84.3727,10390.0
2018-02-09 11:15:00,102.29,102.3,101.86,102.06,36793.0,84.4057,84.414,84.0509,84.2159,36793.0
2018-02-09 11:20:00,102.03,102.19,101.89,101.89,20110.0,84.1912,84.3232,84.0756,84.0756,20110.0
2018-02-09 11:25:00,101.86,102.06,101.86,101.95,21430.0,84.0509,84.2159,84.0509,84.1252,21430.0
2018-02-09 11:30:00,102.01,102.25,101.97,102.16,17626.0,84.1747,84.3727,84.1417,84.2984,17626.0
2018-02-09 11:35:00,102.19,102.35,102.09,102.19,10603.0,84.3232,84.4552,84.2407,84.3232,10603.0
2018-02-09 11:40:00,102.14,102.17,102.03,102.05,12807.0,84.2819,84.3067,84.1912,84.2077,12807.0
2018-02-09 11:45:00,102.02,102.09,101.79,101.79,22551.0,84.1829,84.2407,83.9931,83.9931,22551.0
2018-02-09 11:50:00,101.78,101.89,101.69,101.71,14556.0,83.9849,84.0756,83.9106,83.9271,14556.0
2018-02-09 11:55:00,101.73,101.83,101.49,101.53,13898.0,83.9436,84.0261,83.7456,83.7786,13898.0
2018-02-09 12:00:00,101.52,101.6,101.45,101.45,12638.0,83.7703,83.8364,83.7126,83.7126,12638.0
2018-02-09 12:05:00,101.44,101.48,100.86,100.91,73129.0,83.7043,83.7373,83.2257,83.267,73129.0
2018-02-09 12:10:00,100.86,101.19,100.8,100.83,34409.0,83.2257,83.498,83.1762,83.201,34409.0
2018-02-09 12:15:00,100.87,101.12,100.86,101.05,30782.0,83.234,83.4403,83.2257,83.3825,30782.0
2018-02-09 12:20:00,100.96,101.4,100.95,101.16,22135.0,83.3082,83.6713,83.3,83.4733,22135.0
2018-02-09 12:25:00,101.15,101.15,100.83,100.84,15182.0,83.465,83.465,83.201,83.2092,15182.0
2018-02-09 12:30:00,100.83,101.1,100.83,100.92,21779.0,83.201,83.4238,83.201,83.2752,21779.0
2018-02-09 12:35:00,100.93,100.93,100.65,100.78,22873.0,83.2835,83.2835,83.0524,83.1597,22873.0
2018-02-09 12:40:00,100.76,100.78,100.6,100.6,13810.0,83.1432,83.1597,83.0112,83.0112,13810.0
2018-02-09 12:45:00,100.61,100.75,100.56,100.61,16618.0,83.0194,83.135,82.9782,83.0194,16618.0
2018-02-09 12:50:00,100.63,100.86,100.55,100.81,41228.0,83.0359,83.2257,82.9699,83.1845,41228.0
2018-02-09 12:55:00,100.82,101.36,100.82,101.36,15910.0,83.1927,83.6383,83.1927,83.6383,15910.0
2018-02-09 13:00:00,101.3,101.3,100.92,100.92,19944.0,83.5888,83.5888,83.2752,83.2752,19944.0
2018-02-09 13:05:00,101.11,101.11,100.9,100.91,14118.0,83.432,83.432,83.2587,83.267,14118.0
2018-02-09 13:10:00,100.83,100.92,100.54,100.7,21546.0,83.201,83.2752,82.9617,83.0937,21546.0
2018-02-09 13:15:00,100.68,100.85,100.64,100.81,26176.0,83.0772,83.2175,83.0442,83.1845,26176.0
2018-02-09 13:20:00,100.9,100.94,100.42,100.5,42198.0,83.2587,83.2917,82.8627,82.9287,42198.0
2018-02-09 13:25:00,100.45,100.66,100.39,100.57,20688.0,82.8874,83.0607,82.8379,82.9864,20688.0
2018-02-09 13:30:00,100.48,100.67,100.42,100.45,15802.0,82.9122,83.069,82.8627,82.8874,15802.0
2018-02-09 13:35:00,100.41,100.5,100.09,100.23,32527.0,82.8544,82.9287,82.5904,82.7059,32527.0
2018-02-09 13:40:00,100.26,100.58,100.23,100.53,37526.0,82.7306,82.9947,82.7059,82.9534,37526.0
2018-02-09 13:45:00,100.56,100.94,100.52,100.93,40565.0,82.9782,83.2917,82.9452,83.2835,40565.0
2018-02-09 13:50:00,100.91,101.29,100.88,101.16,38191.0,83.267,83.5806,83.2422,83.4733,38191.0
2018-02-09 13:55:00,101.31,101.59,101.11,101.13,20945.0,83.5971,83.8281,83.432,83.4485,20945.0
2018-02-09 14:00:00,101.11,102.27,101.11,101.91,74501.0,83.432,84.3892,83.432,84.0922,74501.0
2018-02-09 14:05:00,101.88,102.09,101.67,102.0,52683.0,84.0674,84.2407,83.8941,84.1664,52683.0
2018-02-09 14:10:00,102.02,102.46,101.91,102.2,57127.0,84.1829,84.546,84.0922,84.3314,57127.0
2018-02-09 14:15:00,102.25,102.64,102.05,102.52,34994.0,84.3727,84.6945,84.2077,84.5955,34994.0
2018-02-09 14:20:00,102.55,102.82,102.4,102.82,46196.0,84.6203,84.843,84.4965,84.843,46196.0
2018-02-09 14:25:00,102.82,103.04,102.27,102.31,37474.0,84.843,85.0246,84.3892,84.4222,37474.0
2018-02-09 14:30:00,102.32,102.46,102.11,102.19,24853.0,84.4305,84.546,84.2572,84.3232,24853.0
2018-02-09 14:35:00,102.2,102.42,101.96,102.32,20320.0,84.3314,84.513,84.1334,84.4305,20320.0
2018-02-09 14:40:00,102.39,102.5,102.15,102.33,81529.0,84.4882,84.579,84.2902,84.4387,81529.0
2018-02-09 14:45:00,102.33,102.52,102.24,102.3,62813.0,84.4387,84.5955,84.3645,84.414,62813.0
2018-02-09 14:50:00,102.31,102.61,102.27,102.45,29726.0,84.4222,84.6698,84.3892,84.5377,29726.0
2018-02-09 14:55:00,102.37,102.39,102.1,102.15,51918.0,84.4717,84.4882,84.2489,84.2902,51918.0
2018-02-09 15:00:00,102.05,102.13,101.76,101.89,19611.0,84.2077,84.2737,83.9684,84.0756,19611.0
2018-02-09 15:05:00,101.86,101.98,101.45,101.67,39189.0,84.0509,84.1499,83.7126,83.8941,39189.0
2018-02-09 15:10:00,101.6,101.97,101.48,101.97,32540.0,83.8364,84.1417,83.7373,84.1417,32540.0
2018-02-09 15:15:00,102.09,102.26,101.99,102.22,30067.0,84.2407,84.381,84.1582,84.348,30067.0
2018-02-09 15:20:00,102.29,102.44,102.26,102.28,14745.0,84.4057,84.5295,84.381,84.3975,14745.0
2018-02-09 15:25:00,102.24,102.6,102.13,102.37,31329.0,84.3645,84.6615,84.2737,84.4717,31329.0
2018-02-09 15:30:00,102.42,102.81,102.35,102.73,47312.0,84.513,84.8348,84.4552,84.7688,47312.0
2018-02-09 15:35:00,102.73,102.86,102.5,102.69,41024.0,84.7688,84.8761,84.579,84.7358,41024.0
2018-02-09 15:40:00,102.7,103.2,102.7,103.2,42936.0,84.744,85.1566,84.744,85.1566,42936.0
2018-02-09 15:45:00,103.21,103.85,103.21,103.69,52393.0,85.1649,85.693,85.1649,85.5609,52393.0
2018-02-09 15:50:00,103.72,104.15,103.72,103.8,93569.0,85.5857,85.9405,85.5857,85.6517,93569.0
2018-02-09 15:55:00,103.77,103.79,103.09,103.38,115991.0,85.627,85.6435,85.0658,85.3051,115991.0
2018-02-12 09:30:00,104.12,104.69,104.12,104.48,30404.0,85.9158,86.3861,85.9158,86.2128,30404.0
2018-02-12 09:35:00,104.6,104.69,104.39,104.54,19249.0,86.3118,86.3861,86.1385,86.2623,19249.0
2018-02-12 09:40:00,104.58,104.83,104.53,104.78,34001.0,86.2953,86.5016,86.2541,86.4604,34001.0
2018-02-12 09:45:00,104.76,104.79,104.47,104.49,14824.0,86.4439,86.4686,86.2046,86.2211,14824.0
2018-02-12 09:50:00,104.48,104.48,104.22,104.3,21896.0,86.2128,86.2128,85.9983,86.0643,21896.0
2018-02-12 09:55:00,104.24,104.47,104.15,104.21,11390.0,86.0148,86.2046,85.9405,85.99,11390.0
2018-02-12 10:00:00,104.24,104.49,104.16,104.47,22707.0,86.0148,86.2211,85.9488,86.2046,22707.0
2018-02-12 10:05:00,104.44,104.51,104.12,104.12,7600.0,86.1798,86.2376,85.9158,85.9158,7600.0
2018-02-12 10:10:00,104.13,104.18,103.93,103.97,30140.0,85.924,85.9653,85.759,85.792,30140.0
2018-02-12 10:15:00,103.95,104.08,103.81,103.81,18075.0,85.7755,85.8827,85.66,85.66,18075.0
2018-02-12 10:20:00,103.75,103.84,103.6,103.65,33527.0,85.6104,85.6847,85.4867,85.5279,33527.0
2018-02-12 10:25:00,103.57,103.69,103.49,103.69,14140.0,85.4619,85.5609,85.3959,85.5609,14140.0
2018-02-12 10:30:00,103.76,103.94,103.54,103.91,16033.0,85.6187,85.7672,85.4372,85.7425,16033.0
2018-02-12 10:35:00,103.9,104.11,103.87,103.89,72220.0,85.7342,85.9075,85.7095,85.726,72220.0
2018-02-12 10:40:00,103.87,103.87,103.67,103.68,20247.0,85.7095,85.7095,85.5444,85.5527,20247.0
2018-02-12 10:45:00,103.7,104.0,103.69,103.98,14100.0,85.5692,85.8167,85.5609,85.8002,14100.0
2018-02-12 10:50:00,104.03,104.06,103.73,103.77,25554.0,85.8415,85.8662,85.5939,85.627,25554.0
2018-02-12 10:55:00,103.92,103.93,103.8,103.93,8139.0,85.7507,85.759,85.6517,85.759,8139.0
2018-02-12 11:00:00,104.0,104.0,103.72,103.94,17120.0,85.8167,85.8167,85.5857,85.7672,17120.0
2018-02-12 11:05:00,103.94,104.08,103.9,103.96,54372.0,85.7672,85.8827,85.7342,85.7837,54372.0
2018-02-12 11:10:00,103.94,104.19,103.85,104.19,10673.0,85.7672,85.9735,85.693,85.9735,10673.0
2018-02-12 11:15:00,104.15,104.2,103.99,104.15,18202.0,85.9405,85.9818,85.8085,85.9405,18202.0
2018-02-12 11:20:00,104.13,104.18,104.02,104.17,14217.0,85.924,85.9653,85.8332,85.957,14217.0
2018-02-12 11:25:00,104.12,104.19,104.05,104.11,10941.0,85.9158,85.9735,85.858,85.9075,10941.0
2018-02-12 11:30:00,104.12,104.16,103.91,104.04,65342.0,85.9158,85.9488,85.7425,85.8497,65342.0
2018-02-12 11:35:00,104.03,104.16,103.95,104.15,6653.0,85.8415,85.9488,85.7755,85.9405,6653.0
2018-02-12 11:40:00,104.19,104.25,104.14,104.17,11472.0,85.9735,86.023,85.9323,85.957,11472.0
2018-02-12 11:45:00,104.19,104.27,104.1,104.22,27231.0,85.9735,86.0395,85.8993,85.9983,27231.0
2018-02-12 11:50:00,104.23,104.32,104.14,104.32,22971.0,86.0065,86.0808,85.9323,86.0808,22971.0
2018-02-12 11:55:00,104.32,104.51,104.32,104.51,27152.0,86.0808,86.2376,86.0808,86.2376,27152.0
2018-02-12 12:00:00,104.53,104.54,104.43,104.49,168703.0,86.2541,86.2623,86.1716,86.2211,168703.0
2018-02-12 12:05:00,104.52,104.64,104.43,104.62,18830.0,86.2458,86.3448,86.1716,86.3283,18830.0
2018-02-12 12:10:00,104.61,104.82,104.6,104.81,30276.0,86.3201,86.4934,86.3118,86.4851,30276.0
2018-02-12 12:15:00,104.8,104.95,104.78,104.9,24853.0,86.4769,86.6006,86.4604,86.5594,24853.0
2018-02-12 12:20:00,104.93,104.93,104.76,104.81,10761.0,86.5841,86.5841,86.4439,86.4851,10761.0
2018-02-12 12:25:00,104.82,104.87,104.78,104.83,5368.0,86.4934,86.5346,86.4604,86.5016,5368.0
2018-02-12 12:30:00,104.77,104.79,104.7,104.76,3519.0,86.4521,86.4686,86.3943,86.4439,3519.0
2018-02-12 12:35:00,104.73,104.8,104.7,104.8,11542.0,86.4191,86.4769,86.3943,86.4769,11542.0
2018-02-12 12:40:00,104.78,104.79,104.68,104.68,16629.0,86.4604,86.4686,86.3778,86.3778,16629.0
2018-02-12 12:45:00,104.67,104.76,104.6,104.6,10580.0,86.3696,86.4439,86.3118,86.3118,10580.0
2018-02-12 12:50:00,104.65,104.86,104.65,104.85,8017.0,86.3531,86.5264,86.3531,86.5181,8017.0
2018-02-12 12:55:00,104.81,104.83,104.7,104.73,7188.0,86.4851,86.5016,86.3943,86.4191,7188.0
2018-02-12 13:00:00,104.76,104.86,104.76,104.86,12236.0,86.4439,86.5264,86.4439,86.5264,12236.0
2018-02-12 13:05:00,104.75,104.75,104.61,104.65,8193.0,86.4356,86.4356,86.3201,86.3531,8193.0
2018-02-12 13:10:00,104.65,104.83,104.65,104.83,8332.0,86.3531,86.5016,86.3531,86.5016,8332.0
2018-02-12 13:15:00,104.77,104.8,104.71,104.74,5269.0,86.4521,86.4769,86.4026,86.4274,5269.0
2018-02-12 13:20:00,104.68,104.8,104.65,104.79,3482.0,86.3778,86.4769,86.3531,86.4686,3482.0
2018-02-12 13:25:00,104.8,104.82,104.75,104.79,2820.0,86.4769,86.4934,86.4356,86.4686,2820.0
2018-02-12 13:30:00,104.79,104.8,104.74,104.79,5494.0,86.4686,86.4769,86.4274,86.4686,5494.0
2018-02-12 13:35:00,104.8,104.81,104.68,104.75,6626.0,86.4769,86.4851,86.3778,86.4356,6626.0
2018-02-12 13:40:00,104.76,104.78,104.68,104.77,3417.0,86.4439,86.4604,86.3778,86.4521,3417.0
2018-02-12 13:45:00,104.77,104.8,104.75,104.78,7537.0,86.4521,86.4769,86.4356,86.4604,7537.0
2018-02-12 13:50:00,104.81,105.15,104.81,105.14,37134.0,86.4851,86.7657,86.4851,86.7574,37134.0
2018-02-12 13:55:00,105.13,105.3,105.12,105.15,11106.0,86.7492,86.8894,86.7409,86.7657,11106.0
2018-02-12 14:00:00,105.16,105.2,105.06,105.09,17923.0,86.7739,86.8069,86.6914,86.7162,17923.0
2018-02-12 14:05:00,105.1,105.1,104.93,104.97,7070.0,86.7244,86.7244,86.5841,86.6171,7070.0
2018-02-12 14:10:00,104.97,105.01,104.9,104.93,25903.0,86.6171,86.6501,86.5594,86.5841,25903.0
2018-02-12 14:15:00,104.95,104.98,104.85,104.9,10683.0,86.6006,86.6254,86.5181,86.5594,10683.0
2018-02-12 14:20:00,104.92,105.08,104.91,105.0,12119.0,86.5759,86.7079,86.5676,86.6419,12119.0
2018-02-12 14:25:00,105.0,105.13,104.98,105.13,22973.0,86.6419,86.7492,86.6254,86.7492,22973.0
2018-02-12 14:30:00,105.12,105.22,105.1,105.1,13939.0,86.7409,86.8234,86.7244,86.7244,13939.0
2018-02-12 14:35:00,105.11,105.22,105.08,105.15,30289.0,86.7327,86.8234,86.7079,86.7657,30289.0
2018-02-12 14:40:00,105.18,105.25,105.05,105.05,10873.0,86.7904,86.8482,86.6832,86.6832,10873.0
2018-02-12 14:45:00,105.03,105.06,104.93,104.94,17868.0,86.6667,86.6914,86.5841,86.5924,17868.0
2018-02-12 14:50:00,104.91,104.94,104.83,104.94,9846.0,86.5676,86.5924,86.5016,86.5924,9846.0
2018-02-12 14:55:00,104.95,105.01,104.93,104.98,11236.0,86.6006,86.6501,86.5841,86.6254,11236.0
2018-02-12 15:00:00,104.99,105.07,104.96,105.03,36637.0,86.6336,86.6997,86.6089,86.6667,36637.0
2018-02-12 15:05:00,105.05,105.09,105.01,105.01,9192.0,86.6832,86.7162,86.6501,86.6501,9192.0
2018-02-12 15:10:00,104.97,105.27,104.96,105.26,14830.0,86.6171,86.8647,86.6089,86.8564,14830.0
2018-02-12 15:15:00,105.24,105.27,105.15,105.2,9684.0,86.8399,86.8647,86.7657,86.8069,9684.0
2018-02-12 15:20:00,105.21,105.35,105.21,105.3,11678.0,86.8152,86.9307,86.8152,86.8894,11678.0
2018-02-12 15:25:00,105.27,105.27,105.11,105.14,13827.0,86.8647,86.8647,86.7327,86.7574,13827.0
2018-02-12 15:30:00,105.15,105.22,104.96,104.99,9144.0,86.7657,86.8234,86.6089,86.6336,9144.0
2018-02-12 15:35:00,105.06,105.06,104.72,104.88,35882.0,86.6914,86.6914,86.4109,86.5429,35882.0
2018-02-12 15:40:00,104.92,105.04,104.88,105.0,37750.0,86.5759,86.6749,86.5429,86.6419,37750.0
2018-02-12 15:45:00,104.99,104.99,104.35,104.61,62303.0,86.6336,86.6336,86.1055,86.3201,62303.0
2018-02-12 15:50:00,104.62,104.94,104.57,104.8,35184.0,86.3283,86.5924,86.2871,86.4769,35184.0
2018-02-12 15:55:00,104.8,104.82,104.57,104.67,31837.0,86.4769,86.4934,86.2871,86.3696,31837.0
2018-02-13 09:30:00,104.11,104.24,103.96,104.13,126109.0,85.9075,86.0148,85.7837,85.924,126109.0
2018-02-13 09:35:00,104.04,104.2,103.86,104.17,58609.0,85.8497,85.9818,85.7012,85.957,58609.0
2018-02-13 09:40:00,104.12,104.34,104.12,104.15,28153.0,85.9158,86.0973,85.9158,85.9405,28153.0
2018-02-13 09:45:00,104.16,104.2,104.02,104.02,12984.0,85.9488,85.9818,85.8332,85.8332,12984.0
2018-02-13 09:50:00,104.0,104.12,103.98,104.06,18235.0,85.8167,85.9158,85.8002,85.8662,18235.0
2018-02-13 09:55:00,104.11,104.15,103.94,104.06,13026.0,85.9075,85.9405,85.7672,85.8662,13026.0
2018-02-13 10:00:00,104.07,104.28,104.02,104.15,70837.0,85.8745,86.0478,85.8332,85.9405,70837.0
2018-02-13 10:05:00,104.15,104.16,104.04,104.09,47167.0,85.9405,85.9488,85.8497,85.891,47167.0
2018-02-13 10:10:00,104.14,104.26,104.13,104.25,32827.0,85.9323,86.0313,85.924,86.023,32827.0
2018-02-13 10:15:00,104.25,104.26,104.14,104.23,7045.0,86.023,86.0313,85.9323,86.0065,7045.0
2018-02-13 10:20:00,104.24,104.41,104.23,104.41,15332.0,86.0148,86.1551,86.0065,86.1551,15332.0
2018-02-13 10:25:00,104.39,104.39,104.2,104.2,17660.0,86.1385,86.1385,85.9818,85.9818,17660.0
2018-02-13 10:30:00,104.23,104.25,104.07,104.07,21970.0,86.0065,86.023,85.8745,85.8745,21970.0
2018-02-13 10:35:00,104.06,104.24,104.06,104.18,13604.0,85.8662,86.0148,85.8662,85.9653,13604.0
2018-02-13 10:40:00,104.34,104.4,104.29,104.29,31793.0,86.0973,86.1468,86.056,86.056,31793.0
2018-02-13 10:45:00,104.28,104.54,104.25,104.51,41966.0,86.0478,86.2623,86.023,86.2376,41966.0
2018-02-13 10:50:00,104.52,104.52,104.42,104.43,11896.0,86.2458,86.2458,86.1633,86.1716,11896.0
2018-02-13 10:55:00,104.47,104.52,104.43,104.45,15859.0,86.2046,86.2458,86.1716,86.1881,15859.0
2018-02-13 11:00:00,104.42,104.42,104.29,104.29,15220.0,86.1633,86.1633,86.056,86.056,15220.0
2018-02-13 11:05:00,104.27,104.32,104.2,104.25,12484.0,86.0395,86.0808,85.9818,86.023,12484.0
2018-02-13 11:10:00,104.28,104.39,104.23,104.38,148256.0,86.0478,86.1385,86.0065,86.1303,148256.0
2018-02-13 11:15:00,104.39,104.43,104.3,104.42,12160.0,86.1385,86.1716,86.0643,86.1633,12160.0
2018-02-13 11:20:00,104.45,104.54,104.38,104.53,18201.0,86.1881,86.2623,86.1303,86.2541,18201.0
2018-02-13 11:25:00,104.54,104.57,104.31,104.34,34603.0,86.2623,86.2871,86.0725,86.0973,34603.0
2018-02-13 11:30:00,104.32,104.42,104.26,104.27,14219.0,86.0808,86.1633,86.0313,86.0395,14219.0
2018-02-13 11:35:00,104.29,104.33,104.23,104.31,23985.0,86.056,86.089,86.0065,86.0725,23985.0
2018-02-13 11:40:00,104.29,104.36,104.28,104.32,15461.0,86.056,86.1138,86.0478,86.0808,15461.0
2018-02-13 11:45:00,104.34,104.5,104.33,104.49,23955.0,86.0973,86.2293,86.089,86.2211,23955.0
2018-02-13 11:50:00,104.49,104.51,104.43,104.43,20722.0,86.2211,86.2376,86.1716,86.1716,20722.0
2018-02-13 11:55:00,104.44,104.54,104.43,104.5,37888.0,86.1798,86.2623,86.1716,86.2293,37888.0
2018-02-13 12:00:00,104.49,104.55,104.45,104.49,21544.0,86.2211,86.2706,86.1881,86.2211,21544.0
2018-02-13 12:05:00,104.47,104.51,104.41,104.46,12629.0,86.2046,86.2376,86.1551,86.1963,12629.0
2018-02-13 12:10:00,104.47,104.56,104.46,104.56,15876.0,86.2046,86.2788,86.1963,86.2788,15876.0
2018-02-13 12:15:00,104.6,104.6,104.51,104.53,11066.0,86.3118,86.3118,86.2376,86.2541,11066.0
2018-02-13 12:20:00,104.52,104.54,104.45,104.45,12537.0,86.2458,86.2623,86.1881,86.1881,12537.0
2018-02-13 12:25:00,104.45,104.47,104.41,104.42,17392.0,86.1881,86.2046,86.1551,86.1633,17392.0
2018-02-13 12:30:00,104.42,104.45,104.35,104.36,17245.0,86.1633,86.1881,86.1055,86.1138,17245.0
2018-02-13 12:35:00,104.37,104.42,104.31,104.38,23251.0,86.122,86.1633,86.0725,86.1303,23251.0
2018-02-13 12:40:00,104.4,104.46,104.38,104.46,10733.0,86.1468,86.1963,86.1303,86.1963,10733.0
2018-02-13 12:45:00,104.47,104.5,104.4,104.5,50206.0,86.2046,86.2293,86.1468,86.2293,50206.0
2018-02-13 12:50:00,104.5,104.54,104.48,104.49,47716.0,86.2293,86.2623,86.2128,86.2211,47716.0
2018-02-13 12:55:00,104.48,104.49,104.4,104.4,15682.0,86.2128,86.2211,86.1468,86.1468,15682.0
2018-02-13 13:00:00,104.39,104.44,104.35,104.41,17258.0,86.1385,86.1798,86.1055,86.1551,17258.0
2018-02-13 13:05:00,104.4,104.49,104.37,104.48,22437.0,86.1468,86.2211,86.122,86.2128,22437.0
2018-02-13 13:10:00,104.49,104.62,104.44,104.62,44010.0,86.2211,86.3283,86.1798,86.3283,44010.0
2018-02-13 13:15:00,104.64,104.76,104.61,104.74,28311.0,86.3448,86.4439,86.3201,86.4274,28311.0
2018-02-13 13:20:00,104.74,104.92,104.72,104.92,47575.0,86.4274,86.5759,86.4109,86.5759,47575.0
2018-02-13 13:25:00,104.91,104.94,104.85,104.87,36612.0,86.5676,86.5924,86.5181,86.5346,36612.0
2018-02-13 13:30:00,104.87,104.89,104.82,104.89,18162.0,86.5346,86.5511,86.4934,86.5511,18162.0
2018-02-13 13:35:00,104.89,105.05,104.87,105.05,50220.0,86.5511,86.6832,86.5346,86.6832,50220.0
2018-02-13 13:40:00,105.04,105.04,104.95,104.97,19284.0,86.6749,86.6749,86.6006,86.6171,19284.0
2018-02-13 13:45:00,104.99,105.0,104.93,104.94,83949.0,86.6336,86.6419,86.5841,86.5924,83949.0
2018-02-13 13:50:00,104.94,105.02,104.9,104.93,48865.0,86.5924,86.6584,86.5594,86.5841,48865.0
2018-02-13 13:55:00,104.91,104.91,104.88,104.91,10191.0,86.5676,86.5676,86.5429,86.5676,10191.0
2018-02-13 14:00:00,104.92,104.98,104.89,104.94,37585.0,86.5759,86.6254,86.5511,86.5924,37585.0
2018-02-13 14:05:00,104.94,105.03,104.91,105.01,15871.0,86.5924,86.6667,86.5676,86.6501,15871.0
2018-02-13 14:10:00,105.01,105.14,105.01,105.07,35903.0,86.6501,86.7574,86.6501,86.6997,35903.0
2018-02-13 14:15:00,105.09,105.13,105.03,105.04,13544.0,86.7162,86.7492,86.6667,86.6749,13544.0
2018-02-13 14:20:00,105.04,105.11,105.02,105.04,21463.0,86.6749,86.7327,86.6584,86.6749,21463.0
2018-02-13 14:25:00,105.03,105.06,104.98,104.98,28892.0,86.6667,86.6914,86.6254,86.6254,28892.0
2018-02-13 14:30:00,104.97,104.97,104.87,104.91,16335.0,86.6171,86.6171,86.5346,86.5676,16335.0
2018-02-13 14:35:00,104.91,104.97,104.87,104.9,23589.0,86.5676,86.6171,86.5346,86.5594,23589.0
2018-02-13 14:40:00,104.89,104.89,104.83,104.86,13082.0,86.5511,86.5511,86.5016,86.5264,13082.0
2018-02-13 14:45:00,104.86,104.93,104.8,104.89,25932.0,86.5264,86.5841,86.4769,86.5511,25932.0
2018-02-13 14:50:00,104.9,105.02,104.88,104.99,13965.0,86.5594,86.6584,86.5429,86.6336,13965.0
2018-02-13 14:55:00,104.97,105.06,104.97,105.05,30802.0,86.6171,86.6914,86.6171,86.6832,30802.0
2018-02-13 15:00:00,105.05,105.05,104.89,104.89,23322.0,86.6832,86.6832,86.5511,86.5511,23322.0
2018-02-13 15:05:00,104.89,104.97,104.87,104.96,17263.0,86.5511,86.6171,86.5346,86.6089,17263.0
2018-02-13 15:10:00,104.95,105.04,104.86,105.01,46967.0,86.6006,86.6749,86.5264,86.6501,46967.0
2018-02-13 15:15:00,105.01,105.06,104.97,105.03,33033.0,86.6501,86.6914,86.6171,86.6667,33033.0
2018-02-13 15:20:00,105.03,105.04,104.94,104.99,20485.0,86.6667,86.6749,86.5924,86.6336,20485.0
2018-02-13 15:25:00,105.01,105.09,105.0,105.06,15896.0,86.6501,86.7162,86.6419,86.6914,15896.0
2018-02-13 15:30:00,105.04,105.09,105.0,105.09,14886.0,86.6749,86.7162,86.6419,86.7162,14886.0
2018-02-13 15:35:00,105.09,105.21,105.07,105.17,50873.0,86.7162,86.8152,86.6997,86.7822,50873.0
2018-02-13 15:40:00,105.16,105.16,104.89,104.91,29878.0,86.7739,86.7739,86.5511,86.5676,29878.0
2018-02-13 15:45:00,104.95,105.06,104.95,105.05,35583.0,86.6006,86.6914,86.6006,86.6832,35583.0
2018-02-13 15:50:00,105.06,105.12,105.05,105.09,28189.0,86.6914,86.7409,86.6832,86.7162,28189.0
2018-02-13 15:55:00,105.08,105.08,104.94,104.98,39896.0,86.7079,86.7079,86.5924,86.6254,39896.0
2018-02-14 09:30:00,104.51,104.75,104.46,104.67,30218.0,86.2376,86.4356,86.1963,86.3696,30218.0
2018-02-14 09:35:00,104.62,104.81,104.44,104.52,17835.0,86.3283,86.4851,86.1798,86.2458,17835.0
2018-02-14 09:40:00,104.49,104.64,104.47,104.62,6906.0,86.2211,86.3448,86.2046,86.3283,6906.0
2018-02-14 09:45:00,104.63,104.7,104.44,104.69,42444.0,86.3366,86.3943,86.1798,86.3861,42444.0
2018-02-14 09:50:00,104.68,104.96,104.65,104.89,21407.0,86.3778,86.6089,86.3531,86.5511,21407.0
2018-02-14 09:55:00,104.95,104.95,104.57,104.6,23134.0,86.6006,86.6006,86.2871,86.3118,23134.0
2018-02-14 10:00:00,104.69,104.71,104.55,104.58,20765.0,86.3861,86.4026,86.2706,86.2953,20765.0
2018-02-14 10:05:00,104.59,105.01,104.59,104.99,29072.0,86.3036,86.6501,86.3036,86.6336,29072.0
2018-02-14 10:10:00,105.05,105.24,105.01,105.06,16083.0,86.6832,86.8399,86.6501,86.6914,16083.0
2018-02-14 10:15:00,105.06,105.13,105.0,105.1,9781.0,86.6914,86.7492,86.6419,86.7244,9781.0
2018-02-14 10:20:00,105.14,105.38,105.14,105.28,59748.0,86.7574,86.9555,86.7574,86.8729,59748.0
2018-02-14 10:25:00,105.29,105.29,105.12,105.15,18386.0,86.8812,86.8812,86.7409,86.7657,18386.0
2018-02-14 10:30:00,105.2,105.35,105.09,105.16,18447.0,86.8069,86.9307,86.7162,86.7739,18447.0
2018-02-14 10:35:00,105.1,105.46,105.1,105.45,13513.0,86.7244,87.0215,86.7244,87.0132,13513.0
2018-02-14 10:40:00,105.47,105.49,105.34,105.34,8919.0,87.0297,87.0462,86.9225,86.9225,8919.0
2018-02-14 10:45:00,105.4,105.5,105.33,105.33,16223.0,86.972,87.0545,86.9142,86.9142,16223.0
2018-02-14 10:50:00,105.33,105.37,105.3,105.33,6491.0,86.9142,86.9472,86.8894,86.9142,6491.0
2018-02-14 10:55:00,105.32,105.39,105.3,105.3,6787.0,86.9059,86.9637,86.8894,86.8894,6787.0
2018-02-14 11:00:00,105.29,105.38,105.15,105.15,9607.0,86.8812,86.9555,86.7657,86.7657,9607.0
2018-02-14 11:05:00,105.17,105.28,105.13,105.16,5352.0,86.7822,86.8729,86.7492,86.7739,5352.0
2018-02-14 11:10:00,105.13,105.32,105.13,105.32,8191.0,86.7492,86.9059,86.7492,86.9059,8191.0
2018-02-14 11:15:00,105.36,105.39,105.29,105.39,10951.0,86.939,86.9637,86.8812,86.9637,10951.0
2018-02-14 11:20:00,105.41,105.45,105.29,105.42,6842.0,86.9802,87.0132,86.8812,86.9885,6842.0
2018-02-14 11:25:00,105.43,105.48,105.34,105.45,18895.0,86.9967,87.038,86.9225,87.0132,18895.0
2018-02-14 11:30:00,105.45,105.46,105.38,105.41,8260.0,87.0132,87.0215,86.9555,86.9802,8260.0
2018-02-14 11:35:00,105.4,105.47,105.24,105.46,12232.0,86.972,87.0297,86.8399,87.0215,12232.0
2018-02-14 11:40:00,105.45,105.55,105.41,105.5,33742.0,87.0132,87.0957,86.9802,87.0545,33742.0
2018-02-14 11:45:00,105.49,105.5,105.25,105.25,21335.0,87.0462,87.0545,86.8482,86.8482,21335.0
2018-02-14 11:50:00,105.26,105.27,105.2,105.25,5135.0,86.8564,86.8647,86.8069,86.8482,5135.0
2018-02-14 11:55:00,105.27,105.29,105.24,105.26,3110.0,86.8647,86.8812,86.8399,86.8564,3110.0
2018-02-14 12:00:00,105.28,105.4,105.27,105.37,3909.0,86.8729,86.972,86.8647,86.9472,3909.0
2018-02-14 12:05:00,105.37,105.37,105.25,105.26,7950.0,86.9472,86.9472,86.8482,86.8564,7950.0
2018-02-14 12:10:00,105.26,105.33,105.2,105.33,25578.0,86.8564,86.9142,86.8069,86.9142,25578.0
2018-02-14 12:15:00,105.31,105.32,105.19,105.21,5224.0,86.8977,86.9059,86.7987,86.8152,5224.0
2018-02-14 12:20:00,105.17,105.33,105.17,105.33,5572.0,86.7822,86.9142,86.7822,86.9142,5572.0
2018-02-14 12:25:00,105.31,105.51,105.31,105.47,15612.0,86.8977,87.0627,86.8977,87.0297,15612.0
2018-02-14 12:30:00,105.45,105.48,105.43,105.45,4892.0,87.0132,87.038,86.9967,87.0132,4892.0
2018-02-14 12:35:00,105.45,105.53,105.45,105.52,4963.0,87.0132,87.0792,87.0132,87.071,4963.0
2018-02-14 12:40:00,105.52,105.54,105.47,105.48,5959.0,87.071,87.0875,87.0297,87.038,5959.0
2018-02-14 12:45:00,105.46,105.54,105.44,105.44,4118.0,87.0215,87.0875,87.005,87.005,4118.0
2018-02-14 12:50:00,105.43,105.63,105.43,105.63,6805.0,86.9967,87.1617,86.9967,87.1617,6805.0
2018-02-14 12:55:00,105.61,105.71,105.58,105.68,7528.0,87.1452,87.2278,87.1205,87.203,7528.0
2018-02-14 13:00:00,105.66,105.85,105.66,105.85,7067.0,87.1865,87.3433,87.1865,87.3433,7067.0
2018-02-14 13:05:00,105.85,105.92,105.83,105.83,5792.0,87.3433,87.401,87.3268,87.3268,5792.0
2018-02-14 13:10:00,105.87,105.99,105.87,105.93,5638.0,87.3598,87.4588,87.3598,87.4093,5638.0
2018-02-14 13:15:00,105.95,106.0,105.9,105.93,3138.0,87.4258,87.4671,87.3845,87.4093,3138.0
2018-02-14 13:20:00,105.91,106.11,105.9,106.05,8797.0,87.3928,87.5578,87.3845,87.5083,8797.0
2018-02-14 13:25:00,106.06,106.07,105.95,105.99,6460.0,87.5166,87.5248,87.4258,87.4588,6460.0
2018-02-14 13:30:00,105.95,106.04,105.93,106.04,6398.0,87.4258,87.5001,87.4093,87.5001,6398.0
2018-02-14 13:35:00,106.01,106.05,105.95,106.02,19775.0,87.4753,87.5083,87.4258,87.4836,19775.0
2018-02-14 13:40:00,106.03,106.07,105.97,106.07,9449.0,87.4918,87.5248,87.4423,87.5248,9449.0
2018-02-14 13:45:00,106.12,106.15,105.99,106.05,13405.0,87.5661,87.5908,87.4588,87.5083,13405.0
2018-02-14 13:50:00,106.12,106.12,106.02,106.1,4579.0,87.5661,87.5661,87.4836,87.5496,4579.0
2018-02-14 13:55:00,106.07,106.11,106.04,106.04,5656.0,87.5248,87.5578,87.5001,87.5001,5656.0
2018-02-14 14:00:00,106.05,106.18,106.05,106.1,56173.0,87.5083,87.6156,87.5083,87.5496,56173.0
2018-02-14 14:05:00,106.09,106.13,106.05,106.12,18197.0,87.5413,87.5743,87.5083,87.5661,18197.0
2018-02-14 14:10:00,106.16,106.21,106.11,106.18,4679.0,87.5991,87.6403,87.5578,87.6156,4679.0
2018-02-14 14:15:00,106.17,106.17,106.08,106.12,9792.0,87.6073,87.6073,87.5331,87.5661,9792.0
2018-02-14 14:20:00,106.15,106.16,105.97,105.98,26507.0,87.5908,87.5991,87.4423,87.4506,26507.0
2018-02-14 14:25:00,105.96,105.99,105.83,105.83,19985.0,87.4341,87.4588,87.3268,87.3268,19985.0
2018-02-14 14:30:00,105.83,105.96,105.8,105.93,22275.0,87.3268,87.4341,87.302,87.4093,22275.0
2018-02-14 14:35:00,105.96,106.05,105.91,106.04,15164.0,87.4341,87.5083,87.3928,87.5001,15164.0
2018-02-14 14:40:00,106.09,106.11,106.06,106.07,12137.0,87.5413,87.5578,87.5166,87.5248,12137.0
2018-02-14 14:45:00,106.08,106.09,105.97,106.02,19183.0,87.5331,87.5413,87.4423,87.4836,19183.0
2018-02-14 14:50:00,106.09,106.15,106.06,106.15,9688.0,87.5413,87.5908,87.5166,87.5908,9688.0
2018-02-14 14:55:00,106.16,106.19,106.13,106.15,7020.0,87.5991,87.6238,87.5743,87.5908,7020.0
2018-02-14 15:00:00,106.19,106.29,106.19,106.25,39010.0,87.6238,87.7064,87.6238,87.6733,39010.0
2018-02-14 15:05:00,106.26,106.34,106.25,106.25,13284.0,87.6816,87.7476,87.6733,87.6733,13284.0
2018-02-14 15:10:00,106.25,106.34,106.23,106.31,12998.0,87.6733,87.7476,87.6568,87.7229,12998.0
2018-02-14 15:15:00,106.34,106.43,106.32,106.42,15007.0,87.7476,87.8219,87.7311,87.8136,15007.0
2018-02-14 15:20:00,106.41,106.41,106.2,106.2,23865.0,87.8054,87.8054,87.6321,87.6321,23865.0
2018-02-14 15:25:00,106.2,106.33,106.18,106.26,15029.0,87.6321,87.7394,87.6156,87.6816,15029.0
2018-02-14 15:30:00,106.25,106.3,106.23,106.24,21236.0,87.6733,87.7146,87.6568,87.6651,21236.0
2018-02-14 15:35:00,106.22,106.31,106.2,106.31,29597.0,87.6486,87.7229,87.6321,87.7229,29597.0
2018-02-14 15:40:00,106.31,106.34,106.17,106.17,21820.0,87.7229,87.7476,87.6073,87.6073,21820.0
2018-02-14 15:45:00,106.17,106.4,106.16,106.32,26888.0,87.6073,87.7971,87.5991,87.7311,26888.0
2018-02-14 15:50:00,106.35,106.42,106.34,106.34,41356.0,87.7559,87.8136,87.7476,87.7476,41356.0
2018-02-14 15:55:00,106.34,106.38,106.29,106.32,50787.0,87.7476,87.7806,87.7064,87.7311,50787.0
2018-02-15 09:30:00,107.01,107.11,106.79,106.86,30666.0,88.3005,88.383,88.1189,88.1767,30666.0
2018-02-15 09:35:00,106.88,107.01,106.75,107.01,13512.0,88.1932,88.3005,88.0859,88.3005,13512.0
2018-02-15 09:40:00,107.03,107.06,106.87,106.87,29457.0,88.317,88.3417,88.1849,88.1849,29457.0
2018-02-15 09:45:00,106.87,106.94,106.81,106.88,11781.0,88.1849,88.2427,88.1354,88.1932,11781.0
2018-02-15 09:50:00,106.84,106.91,106.8,106.83,26852.0,88.1602,88.218,88.1272,88.1519,26852.0
2018-02-15 09:55:00,106.85,106.94,106.85,106.94,152937.0,88.1684,88.2427,88.1684,88.2427,152937.0
2018-02-15 10:00:00,106.96,107.0,106.9,106.94,27862.0,88.2592,88.2922,88.2097,88.2427,27862.0
2018-02-15 10:05:00,106.93,106.95,106.76,106.76,8512.0,88.2345,88.251,88.0942,88.0942,8512.0
2018-02-15 10:10:00,106.75,106.75,106.64,106.66,20111.0,88.0859,88.0859,87.9952,88.0117,20111.0
2018-02-15 10:15:00,106.65,106.68,106.55,106.61,4719.0,88.0034,88.0282,87.9209,87.9704,4719.0
2018-02-15 10:20:00,106.59,106.74,106.58,106.65,7382.0,87.9539,88.0777,87.9457,88.0034,7382.0
2018-02-15 10:25:00,106.64,106.77,106.64,106.74,6064.0,87.9952,88.1024,87.9952,88.0777,6064.0
2018-02-15 10:30:00,106.71,106.74,106.66,106.66,3195.0,88.0529,88.0777,88.0117,88.0117,3195.0
2018-02-15 10:35:00,106.68,106.72,106.59,106.59,3967.0,88.0282,88.0612,87.9539,87.9539,3967.0
2018-02-15 10:40:00,106.66,106.66,106.32,106.32,39676.0,88.0117,88.0117,87.7311,87.7311,39676.0
2018-02-15 10:45:00,106.33,106.48,106.32,106.37,12623.0,87.7394,87.8631,87.7311,87.7724,12623.0
2018-02-15 10:50:00,106.41,106.47,106.38,106.38,11542.0,87.8054,87.8549,87.7806,87.7806,11542.0
2018-02-15 10:55:00,106.37,106.37,106.09,106.09,13030.0,87.7724,87.7724,87.5413,87.5413,13030.0
2018-02-15 11:00:00,106.08,106.14,105.92,105.95,27414.0,87.5331,87.5826,87.401,87.4258,27414.0
2018-02-15 11:05:00,106.05,106.27,106.04,106.26,7113.0,87.5083,87.6899,87.5001,87.6816,7113.0
2018-02-15 11:10:00,106.26,106.37,106.18,106.35,7178.0,87.6816,87.7724,87.6156,87.7559,7178.0
2018-02-15 11:15:00,106.37,106.38,106.21,106.24,13370.0,87.7724,87.7806,87.6403,87.6651,13370.0
2018-02-15 11:20:00,106.24,106.39,106.23,106.29,13257.0,87.6651,87.7889,87.6568,87.7064,13257.0
2018-02-15 11:25:00,106.29,106.49,106.29,106.47,20205.0,87.7064,87.8714,87.7064,87.8549,20205.0
2018-02-15 11:30:00,106.5,106.5,106.37,106.37,13975.0,87.8796,87.8796,87.7724,87.7724,13975.0
2018-02-15 11:35:00,106.42,106.43,106.3,106.4,14481.0,87.8136,87.8219,87.7146,87.7971,14481.0
2018-02-15 11:40:00,106.4,106.51,106.4,106.5,8680.0,87.7971,87.8879,87.7971,87.8796,8680.0
2018-02-15 11:45:00,106.51,106.52,106.43,106.45,9105.0,87.8879,87.8961,87.8219,87.8384,9105.0
2018-02-15 11:50:00,106.53,106.6,106.51,106.55,8210.0,87.9044,87.9622,87.8879,87.9209,8210.0
2018-02-15 11:55:00,106.56,106.56,106.46,106.49,25685.0,87.9291,87.9291,87.8466,87.8714,25685.0
2018-02-15 12:00:00,106.52,106.65,106.52,106.53,6319.0,87.8961,88.0034,87.8961,87.9044,6319.0
2018-02-15 12:05:00,106.5,106.54,106.41,106.53,11036.0,87.8796,87.9126,87.8054,87.9044,11036.0
2018-02-15 12:10:00,106.58,106.58,106.52,106.53,3803.0,87.9457,87.9457,87.8961,87.9044,3803.0
2018-02-15 12:15:00,106.53,106.64,106.53,106.62,8655.0,87.9044,87.9952,87.9044,87.9787,8655.0
2018-02-15 12:20:00,106.61,106.62,106.52,106.58,15703.0,87.9704,87.9787,87.8961,87.9457,15703.0
2018-02-15 12:25:00,106.56,106.61,106.56,106.58,7083.0,87.9291,87.9704,87.9291,87.9457,7083.0
2018-02-15 12:30:00,106.64,106.66,106.61,106.65,3826.0,87.9952,88.0117,87.9704,88.0034,3826.0
2018-02-15 12:35:00,106.65,106.69,106.61,106.69,9362.0,88.0034,88.0364,87.9704,88.0364,9362.0
2018-02-15 12:40:00,106.7,106.7,106.6,106.62,9960.0,88.0447,88.0447,87.9622,87.9787,9960.0
2018-02-15 12:45:00,106.65,106.66,106.61,106.62,3206.0,88.0034,88.0117,87.9704,87.9787,3206.0
2018-02-15 12:50:00,106.66,106.67,106.62,106.62,7712.0,88.0117,88.0199,87.9787,87.9787,7712.0
2018-02-15 12:55:00,106.62,106.68,106.62,106.68,4905.0,87.9787,88.0282,87.9787,88.0282,4905.0
2018-02-15 13:00:00,106.77,106.79,106.73,106.79,2300.0,88.1024,88.1189,88.0694,88.1189,2300.0
2018-02-15 13:05:00,106.82,106.89,106.82,106.84,11792.0,88.1437,88.2015,88.1437,88.1602,11792.0
2018-02-15 13:10:00,106.86,106.96,106.85,106.95,4851.0,88.1767,88.2592,88.1684,88.251,4851.0
2018-02-15 13:15:00,106.94,106.97,106.88,106.88,4836.0,88.2427,88.2675,88.1932,88.1932,4836.0
2018-02-15 13:20:00,106.87,106.87,106.77,106.81,16165.0,88.1849,88.1849,88.1024,88.1354,16165.0
2018-02-15 13:25:00,106.81,106.85,106.74,106.74,6008.0,88.1354,88.1684,88.0777,88.0777,6008.0
2018-02-15 13:30:00,106.7,106.71,106.65,106.65,11964.0,88.0447,88.0529,88.0034,88.0034,11964.0
2018-02-15 13:35:00,106.69,106.75,106.67,106.68,16142.0,88.0364,88.0859,88.0199,88.0282,16142.0
2018-02-15 13:40:00,106.69,106.8,106.69,106.76,2031.0,88.0364,88.1272,88.0364,88.0942,2031.0
2018-02-15 13:45:00,106.85,106.92,106.8,106.92,33952.0,88.1684,88.2262,88.1272,88.2262,33952.0
2018-02-15 13:50:00,106.92,106.94,106.88,106.9,11840.0,88.2262,88.2427,88.1932,88.2097,11840.0
2018-02-15 13:55:00,106.89,106.92,106.8,106.83,6040.0,88.2015,88.2262,88.1272,88.1519,6040.0
2018-02-15 14:00:00,106.87,106.94,106.85,106.94,11129.0,88.1849,88.2427,88.1684,88.2427,11129.0
2018-02-15 14:05:00,106.94,107.04,106.92,107.01,11574.0,88.2427,88.3252,88.2262,88.3005,11574.0
2018-02-15 14:10:00,107.0,107.0,106.92,106.93,24752.0,88.2922,88.2922,88.2262,88.2345,24752.0
2018-02-15 14:15:00,106.98,107.01,106.93,106.97,17747.0,88.2757,88.3005,88.2345,88.2675,17747.0
2018-02-15 14:20:00,107.01,107.01,106.94,106.97,6042.0,88.3005,88.3005,88.2427,88.2675,6042.0
2018-02-15 14:25:00,106.97,107.08,106.96,107.08,4002.0,88.2675,88.3582,88.2592,88.3582,4002.0
2018-02-15 14:30:00,107.05,107.1,107.04,107.08,8449.0,88.3335,88.3747,88.3252,88.3582,8449.0
2018-02-15 14:35:00,107.1,107.12,107.07,107.12,13246.0,88.3747,88.3912,88.35,88.3912,13246.0
2018-02-15 14:40:00,107.11,107.16,107.07,107.15,15963.0,88.383,88.4242,88.35,88.416,15963.0
2018-02-15 14:45:00,107.13,107.17,107.12,107.17,6949.0,88.3995,88.4325,88.3912,88.4325,6949.0
2018-02-15 14:50:00,107.17,107.18,107.06,107.07,7985.0,88.4325,88.4407,88.3417,88.35,7985.0
2018-02-15 14:55:00,107.07,107.11,107.06,107.08,10897.0,88.35,88.383,88.3417,88.3582,10897.0
2018-02-15 15:00:00,107.08,107.26,107.07,107.23,24270.0,88.3582,88.5068,88.35,88.482,24270.0
2018-02-15 15:05:00,107.24,107.3,107.17,107.17,12218.0,88.4903,88.5398,88.4325,88.4325,12218.0
2018-02-15 15:10:00,107.2,107.2,107.1,107.18,12439.0,88.4573,88.4573,88.3747,88.4407,12439.0
2018-02-15 15:15:00,107.2,107.23,107.18,107.21,58717.0,88.4573,88.482,88.4407,88.4655,58717.0
2018-02-15 15:20:00,107.2,107.25,107.2,107.21,10131.0,88.4573,88.4985,88.4573,88.4655,10131.0
2018-02-15 15:25:00,107.22,107.25,107.13,107.14,14727.0,88.4738,88.4985,88.3995,88.4077,14727.0
2018-02-15 15:30:00,107.13,107.18,107.01,107.01,13863.0,88.3995,88.4407,88.3005,88.3005,13863.0
2018-02-15 15:35:00,107.0,107.09,106.93,107.08,17531.0,88.2922,88.3665,88.2345,88.3582,17531.0
2018-02-15 15:40:00,107.11,107.16,107.05,107.05,12414.0,88.383,88.4242,88.3335,88.3335,12414.0
2018-02-15 15:45:00,107.11,107.19,107.1,107.15,7378.0,88.383,88.449,88.3747,88.416,7378.0
2018-02-15 15:50:00,107.17,107.23,107.15,107.18,26886.0,88.4325,88.482,88.416,88.4407,26886.0
2018-02-15 15:55:00,107.18,107.39,107.17,107.39,46799.0,88.4407,88.614,88.4325,88.614,46799.0
2018-02-16 09:30:00,107.1,107.34,107.0,107.3,43416.0,88.3747,88.5728,88.2922,88.5398,43416.0
2018-02-16 09:35:00,107.35,107.54,107.3,107.53,35429.0,88.581,88.7378,88.5398,88.7296,35429.0
2018-02-16 09:40:00,107.45,107.45,107.29,107.39,15408.0,88.6635,88.6635,88.5315,88.614,15408.0
2018-02-16 09:45:00,107.24,107.44,107.24,107.44,8989.0,88.4903,88.6553,88.4903,88.6553,8989.0
2018-02-16 09:50:00,107.38,107.48,107.36,107.43,13395.0,88.6058,88.6883,88.5893,88.647,13395.0
2018-02-16 09:55:00,107.47,107.47,107.28,107.29,7258.0,88.68,88.68,88.5233,88.5315,7258.0
2018-02-16 10:00:00,107.28,107.33,107.23,107.26,20617.0,88.5233,88.5645,88.482,88.5068,20617.0
2018-02-16 10:05:00,107.27,107.35,107.17,107.35,19422.0,88.515,88.581,88.4325,88.581,19422.0
2018-02-16 10:10:00,107.28,107.3,107.2,107.27,3099.0,88.5233,88.5398,88.4573,88.515,3099.0
2018-02-16 10:15:00,107.31,107.48,107.3,107.44,9753.0,88.548,88.6883,88.5398,88.6553,9753.0
2018-02-16 10:20:00,107.42,107.54,107.42,107.51,10057.0,88.6388,88.7378,88.6388,88.7131,10057.0
2018-02-16 10:25:00,107.52,107.59,107.47,107.59,16724.0,88.7213,88.7791,88.68,88.7791,16724.0
2018-02-16 10:30:00,107.59,107.71,107.57,107.67,23767.0,88.7791,88.8781,88.7626,88.8451,23767.0
2018-02-16 10:35:00,107.68,107.77,107.66,107.66,9595.0,88.8533,88.9276,88.8368,88.8368,9595.0
2018-02-16 10:40:00,107.68,107.7,107.6,107.64,21344.0,88.8533,88.8698,88.7873,88.8203,21344.0
2018-02-16 10:45:00,107.64,107.76,107.64,107.73,29790.0,88.8203,88.9193,88.8203,88.8946,29790.0
2018-02-16 10:50:00,107.76,107.77,107.7,107.76,15405.0,88.9193,88.9276,88.8698,88.9193,15405.0
2018-02-16 10:55:00,107.74,107.79,107.62,107.63,4628.0,88.9028,88.9441,88.8038,88.8121,4628.0
2018-02-16 11:00:00,107.69,107.84,107.68,107.75,26111.0,88.8616,88.9854,88.8533,88.9111,26111.0
2018-02-16 11:05:00,107.76,107.88,107.75,107.88,4370.0,88.9193,89.0184,88.9111,89.0184,4370.0
2018-02-16 11:10:00,107.87,107.99,107.87,107.99,5499.0,89.0101,89.1091,89.0101,89.1091,5499.0
2018-02-16 11:15:00,108.0,108.0,107.92,107.97,11676.0,89.1174,89.1174,89.0514,89.0926,11676.0
2018-02-16 11:20:00,107.99,108.03,107.95,107.95,6527.0,89.1091,89.1421,89.0761,89.0761,6527.0
2018-02-16 11:25:00,107.98,107.99,107.89,107.89,5212.0,89.1009,89.1091,89.0266,89.0266,5212.0
2018-02-16 11:30:00,107.9,107.93,107.89,107.91,11676.0,89.0349,89.0596,89.0266,89.0431,11676.0
2018-02-16 11:35:00,107.89,107.98,107.87,107.98,10595.0,89.0266,89.1009,89.0101,89.1009,10595.0
2018-02-16 11:40:00,107.99,108.03,107.97,107.97,27304.0,89.1091,89.1421,89.0926,89.0926,27304.0
2018-02-16 11:45:00,107.99,108.05,107.97,108.05,38062.0,89.1091,89.1586,89.0926,89.1586,38062.0
2018-02-16 11:50:00,108.07,108.13,108.07,108.11,10794.0,89.1751,89.2247,89.1751,89.2081,10794.0
2018-02-16 11:55:00,108.11,108.16,108.11,108.14,3478.0,89.2081,89.2494,89.2081,89.2329,3478.0
2018-02-16 12:00:00,108.15,108.16,108.1,108.15,48071.0,89.2412,89.2494,89.1999,89.2412,48071.0
2018-02-16 12:05:00,108.14,108.17,108.09,108.11,17773.0,89.2329,89.2577,89.1916,89.2081,17773.0
2018-02-16 12:10:00,108.15,108.19,108.14,108.17,4963.0,89.2412,89.2742,89.2329,89.2577,4963.0
2018-02-16 12:15:00,108.16,108.2,108.11,108.18,5645.0,89.2494,89.2824,89.2081,89.2659,5645.0
2018-02-16 12:20:00,108.17,108.18,108.11,108.14,7784.0,89.2577,89.2659,89.2081,89.2329,7784.0
2018-02-16 12:25:00,108.14,108.16,108.12,108.15,6935.0,89.2329,89.2494,89.2164,89.2412,6935.0
2018-02-16 12:30:00,108.16,108.37,108.15,108.37,19669.0,89.2494,89.4227,89.2412,89.4227,19669.0
2018-02-16 12:35:00,108.36,108.43,108.34,108.37,13339.0,89.4144,89.4722,89.3979,89.4227,13339.0
2018-02-16 12:40:00,108.38,108.38,108.28,108.28,13621.0,89.4309,89.4309,89.3484,89.3484,13621.0
2018-02-16 12:45:00,108.27,108.29,108.17,108.17,5704.0,89.3402,89.3567,89.2577,89.2577,5704.0
2018-02-16 12:50:00,108.18,108.18,107.89,108.01,20670.0,89.2659,89.2659,89.0266,89.1256,20670.0
2018-02-16 12:55:00,108.0,108.08,107.93,108.06,15841.0,89.1174,89.1834,89.0596,89.1669,15841.0
2018-02-16 13:00:00,108.07,108.17,108.01,108.05,6820.0,89.1751,89.2577,89.1256,89.1586,6820.0
2018-02-16 13:05:00,108.04,108.04,107.93,107.99,16636.0,89.1504,89.1504,89.0596,89.1091,16636.0
2018-02-16 13:10:00,107.98,107.98,107.87,107.89,10923.0,89.1009,89.1009,89.0101,89.0266,10923.0
2018-02-16 13:15:00,107.89,107.93,107.71,107.71,11254.0,89.0266,89.0596,88.8781,88.8781,11254.0
2018-02-16 13:20:00,107.74,107.86,107.74,107.79,10329.0,88.9028,89.0019,88.9028,88.9441,10329.0
2018-02-16 13:25:00,107.82,107.85,107.65,107.66,5241.0,88.9689,88.9936,88.8286,88.8368,5241.0
2018-02-16 13:30:00,107.6,107.69,107.47,107.69,8734.0,88.7873,88.8616,88.68,88.8616,8734.0
2018-02-16 13:35:00,107.76,107.88,107.76,107.81,11539.0,88.9193,89.0184,88.9193,88.9606,11539.0
2018-02-16 13:40:00,107.9,107.96,107.87,107.95,3356.0,89.0349,89.0844,89.0101,89.0761,3356.0
2018-02-16 13:45:00,107.95,107.97,107.87,107.88,38728.0,89.0761,89.0926,89.0101,89.0184,38728.0
2018-02-16 13:50:00,107.9,107.91,107.76,107.76,6577.0,89.0349,89.0431,88.9193,88.9193,6577.0
2018-02-16 13:55:00,107.76,107.82,107.68,107.82,12939.0,88.9193,88.9689,88.8533,88.9689,12939.0
2018-02-16 14:00:00,107.8,107.92,107.78,107.79,3881.0,88.9523,89.0514,88.9358,88.9441,3881.0
2018-02-16 14:05:00,107.75,107.84,107.7,107.72,8090.0,88.9111,88.9854,88.8698,88.8863,8090.0
2018-02-16 14:10:00,107.68,107.69,107.58,107.58,6845.0,88.8533,88.8616,88.7708,88.7708,6845.0
2018-02-16 14:15:00,107.58,107.6,107.4,107.54,23669.0,88.7708,88.7873,88.6223,88.7378,23669.0
2018-02-16 14:20:00,107.49,107.55,107.34,107.38,14183.0,88.6965,88.7461,88.5728,88.6058,14183.0
2018-02-16 14:25:00,107.44,107.56,107.36,107.56,23935.0,88.6553,88.7543,88.5893,88.7543,23935.0
2018-02-16 14:30:00,107.53,107.67,107.48,107.66,10662.0,88.7296,88.8451,88.6883,88.8368,10662.0
2018-02-16 14:35:00,107.64,107.73,107.63,107.68,9327.0,88.8203,88.8946,88.8121,88.8533,9327.0
2018-02-16 14:40:00,107.66,107.71,107.55,107.57,4365.0,88.8368,88.8781,88.7461,88.7626,4365.0
2018-02-16 14:45:00,107.63,107.68,107.5,107.68,13364.0,88.8121,88.8533,88.7048,88.8533,13364.0
2018-02-16 14:50:00,107.64,107.66,107.55,107.66,10516.0,88.8203,88.8368,88.7461,88.8368,10516.0
2018-02-16 14:55:00,107.68,107.82,107.67,107.81,15723.0,88.8533,88.9689,88.8451,88.9606,15723.0
2018-02-16 15:00:00,107.78,107.87,107.75,107.8,5884.0,88.9358,89.0101,88.9111,88.9523,5884.0
2018-02-16 15:05:00,107.83,107.92,107.83,107.92,14034.0,88.9771,89.0514,88.9771,89.0514,14034.0
2018-02-16 15:10:00,107.91,107.98,107.87,107.88,12801.0,89.0431,89.1009,89.0101,89.0184,12801.0
2018-02-16 15:15:00,107.86,107.89,107.77,107.83,18125.0,89.0019,89.0266,88.9276,88.9771,18125.0
2018-02-16 15:20:00,107.84,107.88,107.77,107.81,4652.0,88.9854,89.0184,88.9276,88.9606,4652.0
2018-02-16 15:25:00,107.78,107.92,107.78,107.83,10308.0,88.9358,89.0514,88.9358,88.9771,10308.0
2018-02-16 15:30:00,107.83,107.88,107.7,107.7,8345.0,88.9771,89.0184,88.8698,88.8698,8345.0
2018-02-16 15:35:00,107.7,107.78,107.66,107.75,15553.0,88.8698,88.9358,88.8368,88.9111,15553.0
2018-02-16 15:40:00,107.77,107.77,107.65,107.65,13556.0,88.9276,88.9276,88.8286,88.8286,13556.0
2018-02-16 15:45:00,107.64,107.93,107.64,107.88,22315.0,88.8203,89.0596,88.8203,89.0184,22315.0
2018-02-16 15:50:00,107.87,107.89,107.77,107.82,30209.0,89.0101,89.0266,88.9276,88.9689,30209.0
2018-02-16 15:55:00,107.83,107.85,107.52,107.52,44517.0,88.9771,88.9936,88.7213,88.7213,44517.0
2018-02-20 09:30:00,107.0,107.19,106.7,107.1,67085.0,88.2922,88.449,88.0447,88.3747,67085.0
2018-02-20 09:35:00,107.14,107.24,107.13,107.21,6053.0,88.4077,88.4903,88.3995,88.4655,6053.0
2018-02-20 09:40:00,107.17,107.24,107.09,107.09,10551.0,88.4325,88.4903,88.3665,88.3665,10551.0
2018-02-20 09:45:00,107.09,107.31,107.07,107.31,9571.0,88.3665,88.548,88.35,88.548,9571.0
2018-02-20 09:50:00,107.32,107.33,107.11,107.11,23956.0,88.5563,88.5645,88.383,88.383,23956.0
2018-02-20 09:55:00,107.08,107.12,106.94,106.96,390882.0,88.3582,88.3912,88.2427,88.2592,390882.0
2018-02-20 10:00:00,107.0,107.02,106.89,106.92,27730.0,88.2922,88.3087,88.2015,88.2262,27730.0
2018-02-20 10:05:00,106.94,107.03,106.89,106.97,29433.0,88.2427,88.317,88.2015,88.2675,29433.0
2018-02-20 10:10:00,106.98,107.04,106.92,106.93,14339.0,88.2757,88.3252,88.2262,88.2345,14339.0
2018-02-20 10:15:00,106.92,106.98,106.81,106.96,32267.0,88.2262,88.2757,88.1354,88.2592,32267.0
2018-02-20 10:20:00,106.96,107.05,106.95,106.96,182815.0,88.2592,88.3335,88.251,88.2592,182815.0
2018-02-20 10:25:00,106.95,107.0,106.86,106.87,7539.0,88.251,88.2922,88.1767,88.1849,7539.0
2018-02-20 10:30:00,106.85,106.87,106.68,106.68,6372.0,88.1684,88.1849,88.0282,88.0282,6372.0
2018-02-20 10:35:00,106.64,106.73,106.59,106.62,8311.0,87.9952,88.0694,87.9539,87.9787,8311.0
2018-02-20 10:40:00,106.64,106.75,106.62,106.74,21276.0,87.9952,88.0859,87.9787,88.0777,21276.0
2018-02-20 10:45:00,106.76,106.82,106.69,106.8,16627.0,88.0942,88.1437,88.0364,88.1272,16627.0
2018-02-20 10:50:00,106.78,106.78,106.63,106.69,5324.0,88.1107,88.1107,87.9869,88.0364,5324.0
2018-02-20 10:55:00,106.66,106.74,106.62,106.64,7145.0,88.0117,88.0777,87.9787,87.9952,7145.0
2018-02-20 11:00:00,106.63,106.81,106.59,106.81,7987.0,87.9869,88.1354,87.9539,88.1354,7987.0
2018-02-20 11:05:00,106.77,106.89,106.77,106.88,16722.0,88.1024,88.2015,88.1024,88.1932,16722.0
2018-02-20 11:10:00,106.89,106.89,106.85,106.88,5035.0,88.2015,88.2015,88.1684,88.1932,5035.0
2018-02-20 11:15:00,106.86,106.86,106.79,106.86,959361.0,88.1767,88.1767,88.1189,88.1767,959361.0
2018-02-20 11:20:00,106.85,107.05,106.85,107.04,333610.0,88.1684,88.3335,88.1684,88.3252,333610.0
2018-02-20 11:25:00,107.04,107.12,107.01,107.11,7315.0,88.3252,88.3912,88.3005,88.383,7315.0
2018-02-20 11:30:00,107.16,107.18,107.12,107.18,1761.0,88.4242,88.4407,88.3912,88.4407,1761.0
2018-02-20 11:35:00,107.19,107.21,107.1,107.1,9790.0,88.449,88.4655,88.3747,88.3747,9790.0
2018-02-20 11:40:00,107.07,107.15,107.06,107.13,6935.0,88.35,88.416,88.3417,88.3995,6935.0
2018-02-20 11:45:00,107.12,107.16,107.1,107.14,3705.0,88.3912,88.4242,88.3747,88.4077,3705.0
2018-02-20 11:50:00,107.11,107.21,107.11,107.2,5039.0,88.383,88.4655,88.383,88.4573,5039.0
2018-02-20 11:55:00,107.2,107.31,107.19,107.3,13691.0,88.4573,88.548,88.449,88.5398,13691.0
2018-02-20 12:00:00,107.31,107.37,107.28,107.29,11172.0,88.548,88.5975,88.5233,88.5315,11172.0
2018-02-20 12:05:00,107.28,107.33,107.27,107.32,10598.0,88.5233,88.5645,88.515,88.5563,10598.0
2018-02-20 12:10:00,107.31,107.32,107.28,107.31,2392.0,88.548,88.5563,88.5233,88.548,2392.0
2018-02-20 12:15:00,107.29,107.32,107.25,107.26,5592.0,88.5315,88.5563,88.4985,88.5068,5592.0
2018-02-20 12:20:00,107.24,107.29,107.23,107.29,4529.0,88.4903,88.5315,88.482,88.5315,4529.0
2018-02-20 12:25:00,107.27,107.27,107.21,107.22,3374.0,88.515,88.515,88.4655,88.4738,3374.0
2018-02-20 12:30:00,107.24,107.32,107.22,107.25,4800.0,88.4903,88.5563,88.4738,88.4985,4800.0
2018-02-20 12:35:00,107.27,107.27,107.24,107.27,1958.0,88.515,88.515,88.4903,88.515,1958.0
2018-02-20 12:40:00,107.3,107.3,107.16,107.16,2679.0,88.5398,88.5398,88.4242,88.4242,2679.0
2018-02-20 12:45:00,107.18,107.25,107.18,107.24,4619.0,88.4407,88.4985,88.4407,88.4903,4619.0
2018-02-20 12:50:00,107.24,107.26,107.2,107.2,1799.0,88.4903,88.5068,88.4573,88.4573,1799.0
2018-02-20 12:55:00,107.23,107.31,107.22,107.27,3482.0,88.482,88.548,88.4738,88.515,3482.0
2018-02-20 13:00:00,107.25,107.26,107.14,107.14,2685.0,88.4985,88.5068,88.4077,88.4077,2685.0
2018-02-20 13:05:00,107.12,107.12,106.97,106.98,8030.0,88.3912,88.3912,88.2675,88.2757,8030.0
2018-02-20 13:10:00,106.95,107.04,106.94,107.02,316460.0,88.251,88.3252,88.2427,88.3087,316460.0
2018-02-20 13:15:00,106.97,107.06,106.97,107.03,35738.0,88.2675,88.3417,88.2675,88.317,35738.0
2018-02-20 13:20:00,107.01,107.04,106.98,107.04,5095.0,88.3005,88.3252,88.2757,88.3252,5095.0
2018-02-20 13:25:00,107.03,107.03,106.88,106.91,17730.0,88.317,88.317,88.1932,88.218,17730.0
2018-02-20 13:30:00,106.92,107.01,106.88,107.01,3424.0,88.2262,88.3005,88.1932,88.3005,3424.0
2018-02-20 13:35:00,107.0,107.04,106.99,106.99,29469.0,88.2922,88.3252,88.284,88.284,29469.0
2018-02-20 13:40:00,106.98,107.03,106.92,106.93,6836.0,88.2757,88.317,88.2262,88.2345,6836.0
2018-02-20 13:45:00,106.95,107.06,106.94,107.05,6973.0,88.251,88.3417,88.2427,88.3335,6973.0
2018-02-20 13:50:00,107.06,107.1,107.05,107.09,41080.0,88.3417,88.3747,88.3335,88.3665,41080.0
2018-02-20 13:55:00,107.05,107.07,106.97,107.03,12391.0,88.3335,88.35,88.2675,88.317,12391.0
2018-02-20 14:00:00,107.09,107.09,106.97,107.0,9695.0,88.3665,88.3665,88.2675,88.2922,9695.0
2018-02-20 14:05:00,107.0,107.0,106.85,106.89,9602.0,88.2922,88.2922,88.1684,88.2015,9602.0
2018-02-20 14:10:00,106.88,106.88,106.74,106.78,17666.0,88.1932,88.1932,88.0777,88.1107,17666.0
2018-02-20 14:15:00,106.75,106.8,106.74,106.78,16035.0,88.0859,88.1272,88.0777,88.1107,16035.0
2018-02-20 14:20:00,106.75,106.86,106.74,106.83,13054.0,88.0859,88.1767,88.0777,88.1519,13054.0
2018-02-20 14:25:00,106.83,106.91,106.82,106.82,18734.0,88.1519,88.218,88.1437,88.1437,18734.0
2018-02-20 14:30:00,106.81,106.93,106.8,106.88,37288.0,88.1354,88.2345,88.1272,88.1932,37288.0
2018-02-20 14:35:00,106.9,106.96,106.88,106.95,11581.0,88.2097,88.2592,88.1932,88.251,11581.0
2018-02-20 14:40:00,106.95,106.96,106.87,106.9,45560.0,88.251,88.2592,88.1849,88.2097,45560.0
2018-02-20 14:45:00,106.9,106.95,106.84,106.84,8371.0,88.2097,88.251,88.1602,88.1602,8371.0
2018-02-20 14:50:00,106.85,106.87,106.68,106.69,5547.0,88.1684,88.1849,88.0282,88.0364,5547.0
2018-02-20 14:55:00,106.72,106.72,106.67,106.69,4186.0,88.0612,88.0612,88.0199,88.0364,4186.0
2018-02-20 15:00:00,106.68,106.79,106.68,106.79,7502.0,88.0282,88.1189,88.0282,88.1189,7502.0
2018-02-20 15:05:00,106.77,106.84,106.54,106.56,31003.0,88.1024,88.1602,87.9126,87.9291,31003.0
2018-02-20 15:10:00,106.53,106.61,106.43,106.46,16641.0,87.9044,87.9704,87.8219,87.8466,16641.0
2018-02-20 15:15:00,106.48,106.58,106.47,106.47,6073.0,87.8631,87.9457,87.8549,87.8549,6073.0
2018-02-20 15:20:00,106.46,106.46,106.25,106.39,18645.0,87.8466,87.8466,87.6733,87.7889,18645.0
2018-02-20 15:25:00,106.43,106.49,106.36,106.48,16144.0,87.8219,87.8714,87.7641,87.8631,16144.0
2018-02-20 15:30:00,106.47,106.58,106.46,106.54,22545.0,87.8549,87.9457,87.8466,87.9126,22545.0
2018-02-20 15:35:00,106.57,106.65,106.47,106.55,11292.0,87.9374,88.0034,87.8549,87.9209,11292.0
2018-02-20 15:40:00,106.54,106.54,106.44,106.44,13872.0,87.9126,87.9126,87.8301,87.8301,13872.0
2018-02-20 15:45:00,106.43,106.7,106.4,106.67,16755.0,87.8219,88.0447,87.7971,88.0199,16755.0
2018-02-20 15:50:00,106.68,106.75,106.66,106.74,14476.0,88.0282,88.0859,88.0117,88.0777,14476.0
2018-02-20 15:55:00,106.75,106.8,106.61,106.61,77832.0,88.0859,88.1272,87.9704,87.9704,77832.0
2018-02-21 09:30:00,106.72,106.86,106.58,106.8,75852.0,88.0612,88.1767,87.9457,88.1272,75852.0
2018-02-21 09:35:00,106.91,107.07,106.88,107.07,8989.0,88.218,88.35,88.1932,88.35,8989.0
2018-02-21 09:40:00,107.03,107.05,107.01,107.02,4154.0,88.317,88.3335,88.3005,88.3087,4154.0
2018-02-21 09:45:00,107.08,107.16,107.06,107.12,16531.0,88.3582,88.4242,88.3417,88.3912,16531.0
2018-02-21 09:50:00,107.15,107.16,107.04,107.06,29357.0,88.416,88.4242,88.3252,88.3417,29357.0
2018-02-21 09:55:00,107.05,107.06,106.99,107.02,6267.0,88.3335,88.3417,88.284,88.3087,6267.0
2018-02-21 10:00:00,107.02,107.05,106.9,106.93,23304.0,88.3087,88.3335,88.2097,88.2345,23304.0
2018-02-21 10:05:00,106.91,106.99,106.91,106.98,4768.0,88.218,88.284,88.218,88.2757,4768.0
2018-02-21 10:10:00,106.97,107.0,106.86,106.86,21963.0,88.2675,88.2922,88.1767,88.1767,21963.0
2018-02-21 10:15:00,106.88,107.06,106.88,107.05,6629.0,88.1932,88.3417,88.1932,88.3335,6629.0
2018-02-21 10:20:00,107.04,107.11,107.04,107.04,6006.0,88.3252,88.383,88.3252,88.3252,6006.0
2018-02-21 10:25:00,107.05,107.05,106.94,107.0,5461.0,88.3335,88.3335,88.2427,88.2922,5461.0
2018-02-21 10:30:00,107.06,107.1,107.01,107.1,11358.0,88.3417,88.3747,88.3005,88.3747,11358.0
2018-02-21 10:35:00,107.09,107.16,107.04,107.13,8346.0,88.3665,88.4242,88.3252,88.3995,8346.0
2018-02-21 10:40:00,107.13,107.17,107.09,107.15,6108.0,88.3995,88.4325,88.3665,88.416,6108.0
2018-02-21 10:45:00,107.19,107.24,107.17,107.18,4199.0,88.449,88.4903,88.4325,88.4407,4199.0
2018-02-21 10:50:00,107.2,107.24,107.17,107.22,13333.0,88.4573,88.4903,88.4325,88.4738,13333.0
2018-02-21 10:55:00,107.23,107.28,107.18,107.21,5478.0,88.482,88.5233,88.4407,88.4655,5478.0
2018-02-21 11:00:00,107.24,107.27,107.19,107.2,5587.0,88.4903,88.515,88.449,88.4573,5587.0
2018-02-21 11:05:00,107.22,107.27,107.21,107.21,2976.0,88.4738,88.515,88.4655,88.4655,2976.0
2018-02-21 11:10:00,107.19,107.19,107.1,107.1,5696.0,88.449,88.449,88.3747,88.3747,5696.0
2018-02-21 11:15:00,107.11,107.16,107.09,107.15,4440.0,88.383,88.4242,88.3665,88.416,4440.0
2018-02-21 11:20:00,107.13,107.18,107.13,107.17,2818.0,88.3995,88.4407,88.3995,88.4325,2818.0
2018-02-21 11:25:00,107.18,107.26,107.18,107.25,12404.0,88.4407,88.5068,88.4407,88.4985,12404.0
2018-02-21 11:30:00,107.25,107.27,107.24,107.27,4149.0,88.4985,88.515,88.4903,88.515,4149.0
2018-02-21 11:35:00,107.26,107.33,107.24,107.25,4619.0,88.5068,88.5645,88.4903,88.4985,4619.0
2018-02-21 11:40:00,107.28,107.28,107.18,107.18,1507.0,88.5233,88.5233,88.4407,88.4407,1507.0
2018-02-21 11:45:00,107.19,107.23,107.17,107.19,3683.0,88.449,88.482,88.4325,88.449,3683.0
2018-02-21 11:50:00,107.18,107.25,107.18,107.2,7346.0,88.4407,88.4985,88.4407,88.4573,7346.0
2018-02-21 11:55:00,107.21,107.24,107.12,107.13,5696.0,88.4655,88.4903,88.3912,88.3995,5696.0
2018-02-21 12:00:00,107.13,107.16,107.04,107.04,3761.0,88.3995,88.4242,88.3252,88.3252,3761.0
2018-02-21 12:05:00,107.05,107.09,107.01,107.03,2561.0,88.3335,88.3665,88.3005,88.317,2561.0
2018-02-21 12:10:00,107.02,107.11,107.02,107.07,8524.0,88.3087,88.383,88.3087,88.35,8524.0
2018-02-21 12:15:00,107.04,107.14,107.04,107.14,2416.0,88.3252,88.4077,88.3252,88.4077,2416.0
2018-02-21 12:20:00,107.11,107.12,106.97,107.0,4120.0,88.383,88.3912,88.2675,88.2922,4120.0
2018-02-21 12:25:00,106.98,107.03,106.96,107.03,4877.0,88.2757,88.317,88.2592,88.317,4877.0
2018-02-21 12:30:00,107.04,107.09,107.02,107.08,4620.0,88.3252,88.3665,88.3087,88.3582,4620.0
2018-02-21 12:35:00,107.08,107.12,107.07,107.11,3594.0,88.3582,88.3912,88.35,88.383,3594.0
2018-02-21 12:40:00,107.12,107.15,107.08,107.09,1898.0,88.3912,88.416,88.3582,88.3665,1898.0
2018-02-21 12:45:00,107.09,107.19,107.09,107.17,9013.0,88.3665,88.449,88.3665,88.4325,9013.0
2018-02-21 12:50:00,107.18,107.23,107.17,107.22,10086.0,88.4407,88.482,88.4325,88.4738,10086.0
2018-02-21 12:55:00,107.26,107.28,107.23,107.27,5447.0,88.5068,88.5233,88.482,88.515,5447.0
2018-02-21 13:00:00,107.28,107.3,107.24,107.26,7462.0,88.5233,88.5398,88.4903,88.5068,7462.0
2018-02-21 13:05:00,107.22,107.27,107.21,107.24,9927.0,88.4738,88.515,88.4655,88.4903,9927.0
2018-02-21 13:10:00,107.24,107.24,107.2,107.22,5248.0,88.4903,88.4903,88.4573,88.4738,5248.0
2018-02-21 13:15:00,107.22,107.25,107.22,107.24,2694.0,88.4738,88.4985,88.4738,88.4903,2694.0
2018-02-21 13:20:00,107.22,107.22,107.18,107.2,3880.0,88.4738,88.4738,88.4407,88.4573,3880.0
2018-02-21 13:25:00,107.17,107.21,107.14,107.19,16905.0,88.4325,88.4655,88.4077,88.449,16905.0
2018-02-21 13:30:00,107.21,107.24,107.19,107.19,2809.0,88.4655,88.4903,88.449,88.449,2809.0
2018-02-21 13:35:00,107.18,107.25,107.18,107.2,78226.0,88.4407,88.4985,88.4407,88.4573,78226.0
2018-02-21 13:40:00,107.14,107.15,107.09,107.14,1973.0,88.4077,88.416,88.3665,88.4077,1973.0
2018-02-21 13:45:00,107.14,107.25,107.14,107.22,6689.0,88.4077,88.4985,88.4077,88.4738,6689.0
2018-02-21 13:50:00,107.22,107.3,107.21,107.24,14216.0,88.4738,88.5398,88.4655,88.4903,14216.0
2018-02-21 13:55:00,107.24,107.26,107.19,107.2,4477.0,88.4903,88.5068,88.449,88.4573,4477.0
2018-02-21 14:00:00,107.2,107.58,107.16,107.48,21552.0,88.4573,88.7708,88.4242,88.6883,21552.0
2018-02-21 14:05:00,107.45,107.71,107.41,107.59,20174.0,88.6635,88.8781,88.6305,88.7791,20174.0
2018-02-21 14:10:00,107.59,107.71,107.48,107.48,13682.0,88.7791,88.8781,88.6883,88.6883,13682.0
2018-02-21 14:15:00,107.51,107.65,107.51,107.61,6043.0,88.7131,88.8286,88.7131,88.7956,6043.0
2018-02-21 14:20:00,107.54,107.67,107.52,107.65,5774.0,88.7378,88.8451,88.7213,88.8286,5774.0
2018-02-21 14:25:00,107.67,107.74,107.51,107.51,17725.0,88.8451,88.9028,88.7131,88.7131,17725.0
2018-02-21 14:30:00,107.51,107.53,107.41,107.48,3973.0,88.7131,88.7296,88.6305,88.6883,3973.0
2018-02-21 14:35:00,107.52,107.56,107.4,107.52,8101.0,88.7213,88.7543,88.6223,88.7213,8101.0
2018-02-21 14:40:00,107.52,107.57,107.43,107.46,13799.0,88.7213,88.7626,88.647,88.6718,13799.0
2018-02-21 14:45:00,107.4,107.4,107.23,107.23,41791.0,88.6223,88.6223,88.482,88.482,41791.0
2018-02-21 14:50:00,107.22,107.25,107.07,107.22,14897.0,88.4738,88.4985,88.35,88.4738,14897.0
2018-02-21 14:55:00,107.19,107.32,107.18,107.21,2957.0,88.449,88.5563,88.4407,88.4655,2957.0
2018-02-21 15:00:00,107.2,107.2,106.87,106.87,20657.0,88.4573,88.4573,88.1849,88.1849,20657.0
2018-02-21 15:05:00,106.84,106.92,106.68,106.72,13813.0,88.1602,88.2262,88.0282,88.0612,13813.0
2018-02-21 15:10:00,106.72,106.81,106.54,106.75,285004.0,88.0612,88.1354,87.9126,88.0859,285004.0
2018-02-21 15:15:00,106.74,106.81,106.64,106.72,22085.0,88.0777,88.1354,87.9952,88.0612,22085.0
2018-02-21 15:20:00,106.78,106.79,106.57,106.67,9849.0,88.1107,88.1189,87.9374,88.0199,9849.0
2018-02-21 15:25:00,106.61,106.87,106.54,106.83,47012.0,87.9704,88.1849,87.9126,88.1519,47012.0
2018-02-21 15:30:00,106.82,107.0,106.81,106.87,34778.0,88.1437,88.2922,88.1354,88.1849,34778.0
2018-02-21 15:35:00,106.85,106.91,106.62,106.63,13784.0,88.1684,88.218,87.9787,87.9869,13784.0
2018-02-21 15:40:00,106.57,106.63,106.37,106.41,21914.0,87.9374,87.9869,87.7724,87.8054,21914.0
2018-02-21 15:45:00,106.41,106.66,106.41,106.48,54995.0,87.8054,88.0117,87.8054,87.8631,54995.0
2018-02-21 15:50:00,106.45,106.48,106.21,106.25,11179.0,87.8384,87.8631,87.6403,87.6733,11179.0
2018-02-21 15:55:00,106.34,106.34,105.91,105.93,81841.0,87.7476,87.7476,87.3928,87.4093,81841.0
2018-02-22 09:30:00,106.33,106.59,106.25,106.46,29301.0,87.7394,87.9539,87.6733,87.8466,29301.0
2018-02-22 09:35:00,106.52,106.71,106.52,106.71,15440.0,87.8961,88.0529,87.8961,88.0529,15440.0
2018-02-22 09:40:00,106.75,106.77,106.57,106.58,30839.0,88.0859,88.1024,87.9374,87.9457,30839.0
2018-02-22 09:45:00,106.55,106.55,106.45,106.48,6174.0,87.9209,87.9209,87.8384,87.8631,6174.0
2018-02-22 09:50:00,106.37,106.37,106.28,106.3,10370.0,87.7724,87.7724,87.6981,87.7146,10370.0
2018-02-22 09:55:00,106.31,106.4,106.21,106.4,29910.0,87.7229,87.7971,87.6403,87.7971,29910.0
2018-02-22 10:00:00,106.44,106.48,106.32,106.42,18380.0,87.8301,87.8631,87.7311,87.8136,18380.0
2018-02-22 10:05:00,106.43,106.57,106.38,106.55,9292.0,87.8219,87.9374,87.7806,87.9209,9292.0
2018-02-22 10:10:00,106.55,106.61,106.4,106.4,28858.0,87.9209,87.9704,87.7971,87.7971,28858.0
2018-02-22 10:15:00,106.4,106.51,106.34,106.35,18533.0,87.7971,87.8879,87.7476,87.7559,18533.0
2018-02-22 10:20:00,106.35,106.53,106.35,106.49,4608.0,87.7559,87.9044,87.7559,87.8714,4608.0
2018-02-22 10:25:00,106.51,106.61,106.5,106.54,20612.0,87.8879,87.9704,87.8796,87.9126,20612.0
2018-02-22 10:30:00,106.53,106.56,106.49,106.49,3680.0,87.9044,87.9291,87.8714,87.8714,3680.0
2018-02-22 10:35:00,106.45,106.64,106.44,106.63,2016.0,87.8384,87.9952,87.8301,87.9869,2016.0
2018-02-22 10:40:00,106.65,106.65,106.52,106.55,7048.0,88.0034,88.0034,87.8961,87.9209,7048.0
2018-02-22 10:45:00,106.56,106.71,106.54,106.69,30136.0,87.9291,88.0529,87.9126,88.0364,30136.0
2018-02-22 10:50:00,106.7,106.78,106.61,106.61,8132.0,88.0447,88.1107,87.9704,87.9704,8132.0
2018-02-22 10:55:00,106.62,106.65,106.54,106.6,6694.0,87.9787,88.0034,87.9126,87.9622,6694.0
2018-02-22 11:00:00,106.6,106.75,106.58,106.69,9577.0,87.9622,88.0859,87.9457,88.0364,9577.0
2018-02-22 11:05:00,106.69,106.83,106.69,106.83,2854.0,88.0364,88.1519,88.0364,88.1519,2854.0
2018-02-22 11:10:00,106.84,106.91,106.81,106.9,4844.0,88.1602,88.218,88.1354,88.2097,4844.0
2018-02-22 11:15:00,106.91,106.97,106.83,106.87,9959.0,88.218,88.2675,88.1519,88.1849,9959.0
2018-02-22 11:20:00,106.86,106.96,106.85,106.9,16211.0,88.1767,88.2592,88.1684,88.2097,16211.0
2018-02-22 11:25:00,106.91,107.03,106.91,107.0,15090.0,88.218,88.317,88.218,88.2922,15090.0
2018-02-22 11:30:00,106.93,106.94,106.85,106.85,5449.0,88.2345,88.2427,88.1684,88.1684,5449.0
2018-02-22 11:35:00,106.82,106.94,106.8,106.92,7828.0,88.1437,88.2427,88.1272,88.2262,7828.0
2018-02-22 11:40:00,106.95,107.02,106.95,107.02,8836.0,88.251,88.3087,88.251,88.3087,8836.0
2018-02-22 11:45:00,107.0,107.04,106.98,107.03,6042.0,88.2922,88.3252,88.2757,88.317,6042.0
2018-02-22 11:50:00,107.01,107.09,106.99,107.09,3988.0,88.3005,88.3665,88.284,88.3665,3988.0
2018-02-22 11:55:00,107.07,107.1,107.05,107.07,7920.0,88.35,88.3747,88.3335,88.35,7920.0
2018-02-22 12:00:00,107.09,107.14,107.05,107.05,9295.0,88.3665,88.4077,88.3335,88.3335,9295.0
2018-02-22 12:05:00,107.05,107.05,106.98,107.03,6590.0,88.3335,88.3335,88.2757,88.317,6590.0
2018-02-22 12:10:00,107.02,107.03,106.98,106.99,3595.0,88.3087,88.317,88.2757,88.284,3595.0
2018-02-22 12:15:00,106.99,107.1,106.98,107.05,3938.0,88.284,88.3747,88.2757,88.3335,3938.0
2018-02-22 12:20:00,107.07,107.08,107.04,107.07,770.0,88.35,88.3582,88.3252,88.35,770.0
2018-02-22 12:25:00,107.09,107.1,106.97,106.97,1254.0,88.3665,88.3747,88.2675,88.2675,1254.0
2018-02-22 12:30:00,106.95,106.98,106.84,106.84,6133.0,88.251,88.2757,88.1602,88.1602,6133.0
2018-02-22 12:35:00,106.86,106.91,106.85,106.91,5055.0,88.1767,88.218,88.1684,88.218,5055.0
2018-02-22 12:40:00,106.89,106.95,106.85,106.88,5777.0,88.2015,88.251,88.1684,88.1932,5777.0
2018-02-22 12:45:00,106.88,106.9,106.71,106.71,20629.0,88.1932,88.2097,88.0529,88.0529,20629.0
2018-02-22 12:50:00,106.62,106.83,106.57,106.82,29805.0,87.9787,88.1519,87.9374,88.1437,29805.0
2018-02-22 12:55:00,106.78,106.84,106.75,106.75,8602.0,88.1107,88.1602,88.0859,88.0859,8602.0
2018-02-22 13:00:00,106.68,106.81,106.68,106.74,10380.0,88.0282,88.1354,88.0282,88.0777,10380.0
2018-02-22 13:05:00,106.68,106.77,106.68,106.75,2476.0,88.0282,88.1024,88.0282,88.0859,2476.0
2018-02-22 13:10:00,106.7,106.71,106.51,106.51,28606.0,88.0447,88.0529,87.8879,87.8879,28606.0
2018-02-22 13:15:00,106.5,106.58,106.47,106.51,18868.0,87.8796,87.9457,87.8549,87.8879,18868.0
2018-02-22 13:20:00,106.47,106.52,106.44,106.48,6827.0,87.8549,87.8961,87.8301,87.8631,6827.0
2018-02-22 13:25:00,106.49,106.62,106.49,106.59,10299.0,87.8714,87.9787,87.8714,87.9539,10299.0
2018-02-22 13:30:00,106.59,106.6,106.42,106.42,25284.0,87.9539,87.9622,87.8136,87.8136,25284.0
2018-02-22 13:35:00,106.41,106.54,106.41,106.52,10661.0,87.8054,87.9126,87.8054,87.8961,10661.0
2018-02-22 13:40:00,106.5,106.51,106.36,106.42,6295.0,87.8796,87.8879,87.7641,87.8136,6295.0
2018-02-22 13:45:00,106.37,106.39,106.25,106.26,13672.0,87.7724,87.7889,87.6733,87.6816,13672.0
2018-02-22 13:50:00,106.26,106.47,106.24,106.46,4925.0,87.6816,87.8549,87.6651,87.8466,4925.0
2018-02-22 13:55:00,106.45,106.51,106.42,106.45,19889.0,87.8384,87.8879,87.8136,87.8384,19889.0
2018-02-22 14:00:00,106.42,106.55,106.42,106.53,9923.0,87.8136,87.9209,87.8136,87.9044,9923.0
2018-02-22 14:05:00,106.51,106.55,106.42,106.43,15235.0,87.8879,87.9209,87.8136,87.8219,15235.0
2018-02-22 14:10:00,106.44,106.44,106.38,106.44,5649.0,87.8301,87.8301,87.7806,87.8301,5649.0
2018-02-22 14:15:00,106.43,106.48,106.41,106.48,21703.0,87.8219,87.8631,87.8054,87.8631,21703.0
2018-02-22 14:20:00,106.46,106.49,106.39,106.48,8802.0,87.8466,87.8714,87.7889,87.8631,8802.0
2018-02-22 14:25:00,106.45,106.63,106.45,106.63,6845.0,87.8384,87.9869,87.8384,87.9869,6845.0
2018-02-22 14:30:00,106.62,106.66,106.59,106.63,39971.0,87.9787,88.0117,87.9539,87.9869,39971.0
2018-02-22 14:35:00,106.64,106.64,106.51,106.53,10724.0,87.9952,87.9952,87.8879,87.9044,10724.0
2018-02-22 14:40:00,106.5,106.5,106.41,106.43,9779.0,87.8796,87.8796,87.8054,87.8219,9779.0
2018-02-22 14:45:00,106.39,106.4,106.34,106.37,7383.0,87.7889,87.7971,87.7476,87.7724,7383.0
2018-02-22 14:50:00,106.34,106.38,106.28,106.3,13094.0,87.7476,87.7806,87.6981,87.7146,13094.0
2018-02-22 14:55:00,106.32,106.33,106.0,106.04,28070.0,87.7311,87.7394,87.4671,87.5001,28070.0
2018-02-22 15:00:00,106.01,106.12,105.92,106.01,22525.0,87.4753,87.5661,87.401,87.4753,22525.0
2018-02-22 15:05:00,105.99,106.06,105.93,105.94,19480.0,87.4588,87.5166,87.4093,87.4175,19480.0
2018-02-22 15:10:00,105.95,106.15,105.94,106.15,17401.0,87.4258,87.5908,87.4175,87.5908,17401.0
2018-02-22 15:15:00,106.13,106.2,106.02,106.17,8808.0,87.5743,87.6321,87.4836,87.6073,8808.0
2018-02-22 15:20:00,106.19,106.25,106.13,106.19,8898.0,87.6238,87.6733,87.5743,87.6238,8898.0
2018-02-22 15:25:00,106.16,106.31,106.11,106.11,9383.0,87.5991,87.7229,87.5578,87.5578,9383.0
2018-02-22 15:30:00,106.14,106.18,106.05,106.14,12429.0,87.5826,87.6156,87.5083,87.5826,12429.0
2018-02-22 15:35:00,106.18,106.18,105.97,106.04,11741.0,87.6156,87.6156,87.4423,87.5001,11741.0
2018-02-22 15:40:00,106.06,106.23,106.01,106.01,14521.0,87.5166,87.6568,87.4753,87.4753,14521.0
2018-02-22 15:45:00,105.99,105.99,105.73,105.74,30529.0,87.4588,87.4588,87.2443,87.2525,30529.0
2018-02-22 15:50:00,105.76,106.11,105.73,106.0,27973.0,87.269,87.5578,87.2443,87.4671,27973.0
2018-02-22 15:55:00,106.01,106.04,105.89,105.96,32225.0,87.4753,87.5001,87.3763,87.4341,32225.0
2018-02-23 09:30:00,106.52,106.69,106.28,106.68,25964.0,87.8961,88.0364,87.6981,88.0282,25964.0
2018-02-23 09:35:00,106.66,106.66,106.4,106.56,9650.0,88.0117,88.0117,87.7971,87.9291,9650.0
2018-02-23 09:40:00,106.57,106.68,106.56,106.59,20950.0,87.9374,88.0282,87.9291,87.9539,20950.0
2018-02-23 09:45:00,106.67,106.68,106.52,106.53,5322.0,88.0199,88.0282,87.8961,87.9044,5322.0
2018-02-23 09:50:00,106.49,106.67,106.48,106.63,9682.0,87.8714,88.0199,87.8631,87.9869,9682.0
2018-02-23 09:55:00,106.63,106.64,106.5,106.58,6094.0,87.9869,87.9952,87.8796,87.9457,6094.0
2018-02-23 10:00:00,106.61,106.69,106.49,106.66,16466.0,87.9704,88.0364,87.8714,88.0117,16466.0
2018-02-23 10:05:00,106.61,106.62,106.54,106.58,4441.0,87.9704,87.9787,87.9126,87.9457,4441.0
2018-02-23 10:10:00,106.59,106.63,106.49,106.5,176947.0,87.9539,87.9869,87.8714,87.8796,176947.0
2018-02-23 10:15:00,106.46,106.47,106.36,106.38,9587.0,87.8466,87.8549,87.7641,87.7806,9587.0
2018-02-23 10:20:00,106.42,106.44,106.37,106.43,6873.0,87.8136,87.8301,87.7724,87.8219,6873.0
2018-02-23 10:25:00,106.43,106.48,106.38,106.39,3133.0,87.8219,87.8631,87.7806,87.7889,3133.0
2018-02-23 10:30:00,106.38,106.49,106.35,106.43,2436.0,87.7806,87.8714,87.7559,87.8219,2436.0
2018-02-23 10:35:00,106.43,106.5,106.36,106.48,21769.0,87.8219,87.8796,87.7641,87.8631,21769.0
2018-02-23 10:40:00,106.48,106.62,106.48,106.62,7654.0,87.8631,87.9787,87.8631,87.9787,7654.0
2018-02-23 10:45:00,106.64,106.68,106.57,106.58,10919.0,87.9952,88.0282,87.9374,87.9457,10919.0
2018-02-23 10:50:00,106.58,106.66,106.56,106.63,11319.0,87.9457,88.0117,87.9291,87.9869,11319.0
2018-02-23 10:55:00,106.6,106.61,106.56,106.57,3900.0,87.9622,87.9704,87.9291,87.9374,3900.0
2018-02-23 11:00:00,106.58,106.73,106.57,106.72,9560.0,87.9457,88.0694,87.9374,88.0612,9560.0
2018-02-23 11:05:00,106.67,106.73,106.65,106.68,7213.0,88.0199,88.0694,88.0034,88.0282,7213.0
2018-02-23 11:10:00,106.69,106.72,106.62,106.72,11154.0,88.0364,88.0612,87.9787,88.0612,11154.0
2018-02-23 11:15:00,106.7,106.76,106.57,106.59,14108.0,88.0447,88.0942,87.9374,87.9539,14108.0
2018-02-23 11:20:00,106.58,106.67,106.58,106.66,11333.0,87.9457,88.0199,87.9457,88.0117,11333.0
2018-02-23 11:25:00,106.67,106.76,106.67,106.72,12922.0,88.0199,88.0942,88.0199,88.0612,12922.0
2018-02-23 11:30:00,106.73,106.79,106.71,106.76,7716.0,88.0694,88.1189,88.0529,88.0942,7716.0
2018-02-23 11:35:00,106.73,106.88,106.73,106.87,8849.0,88.0694,88.1932,88.0694,88.1849,8849.0
2018-02-23 11:40:00,106.86,106.87,106.78,106.79,1501.0,88.1767,88.1849,88.1107,88.1189,1501.0
2018-02-23 11:45:00,106.8,106.84,106.78,106.81,15066.0,88.1272,88.1602,88.1107,88.1354,15066.0
2018-02-23 11:50:00,106.8,106.92,106.8,106.91,8404.0,88.1272,88.2262,88.1272,88.218,8404.0
2018-02-23 11:55:00,106.91,106.98,106.88,106.98,2004.0,88.218,88.2757,88.1932,88.2757,2004.0
2018-02-23 12:00:00,106.96,107.0,106.96,106.99,4942.0,88.2592,88.2922,88.2592,88.284,4942.0
2018-02-23 12:05:00,106.97,107.02,106.9,106.9,9759.0,88.2675,88.3087,88.2097,88.2097,9759.0
2018-02-23 12:10:00,106.91,106.97,106.91,106.94,6365.0,88.218,88.2675,88.218,88.2427,6365.0
2018-02-23 12:15:00,106.98,107.0,106.96,106.97,8077.0,88.2757,88.2922,88.2592,88.2675,8077.0
2018-02-23 12:20:00,106.97,106.98,106.92,106.93,3344.0,88.2675,88.2757,88.2262,88.2345,3344.0
2018-02-23 12:25:00,106.94,106.95,106.76,106.76,7155.0,88.2427,88.251,88.0942,88.0942,7155.0
2018-02-23 12:30:00,106.78,106.84,106.77,106.84,10930.0,88.1107,88.1602,88.1024,88.1602,10930.0
2018-02-23 12:35:00,106.79,106.83,106.77,106.83,14234.0,88.1189,88.1519,88.1024,88.1519,14234.0
2018-02-23 12:40:00,106.82,106.83,106.73,106.73,6632.0,88.1437,88.1519,88.0694,88.0694,6632.0
2018-02-23 12:45:00,106.74,106.81,106.73,106.81,8342.0,88.0777,88.1354,88.0694,88.1354,8342.0
2018-02-23 12:50:00,106.8,106.84,106.78,106.82,2624.0,88.1272,88.1602,88.1107,88.1437,2624.0
2018-02-23 12:55:00,106.81,106.82,106.76,106.81,10426.0,88.1354,88.1437,88.0942,88.1354,10426.0
2018-02-23 13:00:00,106.79,106.79,106.74,106.78,4089.0,88.1189,88.1189,88.0777,88.1107,4089.0
2018-02-23 13:05:00,106.74,106.75,106.68,106.71,2547.0,88.0777,88.0859,88.0282,88.0529,2547.0
2018-02-23 13:10:00,106.72,106.74,106.66,106.7,1960.0,88.0612,88.0777,88.0117,88.0447,1960.0
2018-02-23 13:15:00,106.71,106.74,106.69,106.73,2248.0,88.0529,88.0777,88.0364,88.0694,2248.0
2018-02-23 13:20:00,106.73,106.79,106.73,106.77,8771.0,88.0694,88.1189,88.0694,88.1024,8771.0
2018-02-23 13:25:00,106.78,106.78,106.76,106.78,4176.0,88.1107,88.1107,88.0942,88.1107,4176.0
2018-02-23 13:30:00,106.77,106.85,106.77,106.82,4521.0,88.1024,88.1684,88.1024,88.1437,4521.0
2018-02-23 13:35:00,106.82,106.87,106.8,106.87,16079.0,88.1437,88.1849,88.1272,88.1849,16079.0
2018-02-23 13:40:00,106.87,106.89,106.86,106.88,18305.0,88.1849,88.2015,88.1767,88.1932,18305.0
2018-02-23 13:45:00,106.87,106.87,106.83,106.84,6332.0,88.1849,88.1849,88.1519,88.1602,6332.0
2018-02-23 13:50:00,106.83,106.87,106.8,106.8,5361.0,88.1519,88.1849,88.1272,88.1272,5361.0
2018-02-23 13:55:00,106.8,106.85,106.79,106.85,2660.0,88.1272,88.1684,88.1189,88.1684,2660.0
2018-02-23 14:00:00,106.88,106.88,106.78,106.78,6458.0,88.1932,88.1932,88.1107,88.1107,6458.0
2018-02-23 14:05:00,106.74,106.78,106.7,106.72,13762.0,88.0777,88.1107,88.0447,88.0612,13762.0
2018-02-23 14:10:00,106.74,106.76,106.7,106.74,5629.0,88.0777,88.0942,88.0447,88.0777,5629.0
2018-02-23 14:15:00,106.74,106.79,106.72,106.73,6829.0,88.0777,88.1189,88.0612,88.0694,6829.0
2018-02-23 14:20:00,106.73,106.91,106.73,106.91,4586.0,88.0694,88.218,88.0694,88.218,4586.0
2018-02-23 14:25:00,106.83,106.87,106.83,106.84,2082.0,88.1519,88.1849,88.1519,88.1602,2082.0
2018-02-23 14:30:00,106.85,106.88,106.83,106.88,30987.0,88.1684,88.1932,88.1519,88.1932,30987.0
2018-02-23 14:35:00,106.89,106.93,106.77,106.82,18254.0,88.2015,88.2345,88.1024,88.1437,18254.0
2018-02-23 14:40:00,106.82,106.9,106.82,106.89,3927.0,88.1437,88.2097,88.1437,88.2015,3927.0
2018-02-23 14:45:00,106.93,107.1,106.93,107.1,6614.0,88.2345,88.3747,88.2345,88.3747,6614.0
2018-02-23 14:50:00,107.12,107.15,107.1,107.12,7385.0,88.3912,88.416,88.3747,88.3912,7385.0
2018-02-23 14:55:00,107.14,107.14,107.11,107.13,5578.0,88.4077,88.4077,88.383,88.3995,5578.0
2018-02-23 15:00:00,107.14,107.27,107.14,107.27,5196.0,88.4077,88.515,88.4077,88.515,5196.0
2018-02-23 15:05:00,107.29,107.31,107.23,107.26,69894.0,88.5315,88.548,88.482,88.5068,69894.0
2018-02-23 15:10:00,107.27,107.3,107.19,107.2,10639.0,88.515,88.5398,88.449,88.4573,10639.0
2018-02-23 15:15:00,107.21,107.24,107.18,107.23,52658.0,88.4655,88.4903,88.4407,88.482,52658.0
2018-02-23 15:20:00,107.25,107.33,107.23,107.33,5704.0,88.4985,88.5645,88.482,88.5645,5704.0
2018-02-23 15:25:00,107.34,107.41,107.33,107.39,7653.0,88.5728,88.6305,88.5645,88.614,7653.0
2018-02-23 15:30:00,107.41,107.43,107.3,107.3,19439.0,88.6305,88.647,88.5398,88.5398,19439.0
2018-02-23 15:35:00,107.31,107.42,107.31,107.36,18182.0,88.548,88.6388,88.548,88.5893,18182.0
2018-02-23 15:40:00,107.37,107.45,107.37,107.45,11054.0,88.5975,88.6635,88.5975,88.6635,11054.0
2018-02-23 15:45:00,107.45,107.51,107.41,107.45,25357.0,88.6635,88.7131,88.6305,88.6635,25357.0
2018-02-23 15:50:00,107.44,107.5,107.43,107.45,10774.0,88.6553,88.7048,88.647,88.6635,10774.0
2018-02-23 15:55:00,107.45,107.61,107.43,107.61,27399.0,88.6635,88.7956,88.647,88.7956,27399.0
2018-02-26 09:30:00,108.12,108.23,108.0,108.02,64719.0,89.2164,89.3072,89.1174,89.1339,64719.0
2018-02-26 09:35:00,108.13,108.33,108.11,108.33,13342.0,89.2247,89.3897,89.2081,89.3897,13342.0
2018-02-26 09:40:00,108.34,108.34,108.18,108.2,48809.0,89.3979,89.3979,89.2659,89.2824,48809.0
2018-02-26 09:45:00,108.23,108.25,108.14,108.24,23429.0,89.3072,89.3237,89.2329,89.3154,23429.0
2018-02-26 09:50:00,108.24,108.29,108.23,108.24,183357.0,89.3154,89.3567,89.3072,89.3154,183357.0
2018-02-26 09:55:00,108.2,108.21,108.13,108.15,27526.0,89.2824,89.2907,89.2247,89.2412,27526.0
2018-02-26 10:00:00,108.14,108.14,108.09,108.09,11180.0,89.2329,89.2329,89.1916,89.1916,11180.0
2018-02-26 10:05:00,108.1,108.2,108.08,108.19,31615.0,89.1999,89.2824,89.1834,89.2742,31615.0
2018-02-26 10:10:00,108.16,108.17,108.0,108.01,6366.0,89.2494,89.2577,89.1174,89.1256,6366.0
2018-02-26 10:15:00,107.99,108.07,107.95,108.05,34096.0,89.1091,89.1751,89.0761,89.1586,34096.0
2018-02-26 10:20:00,108.04,108.06,108.02,108.05,23476.0,89.1504,89.1669,89.1339,89.1586,23476.0
2018-02-26 10:25:00,108.06,108.06,107.89,107.91,7199.0,89.1669,89.1669,89.0266,89.0431,7199.0
2018-02-26 10:30:00,107.9,107.96,107.87,107.87,3243.0,89.0349,89.0844,89.0101,89.0101,3243.0
2018-02-26 10:35:00,107.9,108.01,107.85,108.01,2533.0,89.0349,89.1256,88.9936,89.1256,2533.0
2018-02-26 10:40:00,108.01,108.09,108.0,108.07,4125.0,89.1256,89.1916,89.1174,89.1751,4125.0
2018-02-26 10:45:00,108.11,108.11,108.03,108.05,7758.0,89.2081,89.2081,89.1421,89.1586,7758.0
2018-02-26 10:50:00,108.05,108.05,107.99,108.01,666.0,89.1586,89.1586,89.1091,89.1256,666.0
2018-02-26 10:55:00,107.96,107.98,107.93,107.98,4237.0,89.0844,89.1009,89.0596,89.1009,4237.0
2018-02-26 11:00:00,107.99,108.18,107.91,108.17,20680.0,89.1091,89.2659,89.0431,89.2577,20680.0
2018-02-26 11:05:00,108.17,108.24,108.13,108.24,4799.0,89.2577,89.3154,89.2247,89.3154,4799.0
2018-02-26 11:10:00,108.23,108.24,108.17,108.21,3855.0,89.3072,89.3154,89.2577,89.2907,3855.0
2018-02-26 11:15:00,108.22,108.27,108.19,108.27,9788.0,89.2989,89.3402,89.2742,89.3402,9788.0
2018-02-26 11:20:00,108.28,108.3,108.25,108.27,6943.0,89.3484,89.3649,89.3237,89.3402,6943.0
2018-02-26 11:25:00,108.27,108.33,108.24,108.31,7012.0,89.3402,89.3897,89.3154,89.3732,7012.0
2018-02-26 11:30:00,108.32,108.34,108.26,108.26,7447.0,89.3814,89.3979,89.3319,89.3319,7447.0
2018-02-26 11:35:00,108.24,108.28,108.18,108.23,6660.0,89.3154,89.3484,89.2659,89.3072,6660.0
2018-02-26 11:40:00,108.19,108.27,108.18,108.27,7962.0,89.2742,89.3402,89.2659,89.3402,7962.0
2018-02-26 11:45:00,108.26,108.27,108.24,108.25,4961.0,89.3319,89.3402,89.3154,89.3237,4961.0
2018-02-26 11:50:00,108.26,108.28,108.23,108.23,6143.0,89.3319,89.3484,89.3072,89.3072,6143.0
2018-02-26 11:55:00,108.22,108.3,108.21,108.27,5017.0,89.2989,89.3649,89.2907,89.3402,5017.0
2018-02-26 12:00:00,108.26,108.33,108.25,108.31,7018.0,89.3319,89.3897,89.3237,89.3732,7018.0
2018-02-26 12:05:00,108.31,108.41,108.31,108.4,8576.0,89.3732,89.4557,89.3732,89.4474,8576.0
2018-02-26 12:10:00,108.42,108.47,108.41,108.43,9528.0,89.4639,89.5052,89.4557,89.4722,9528.0
2018-02-26 12:15:00,108.44,108.47,108.43,108.45,3542.0,89.4805,89.5052,89.4722,89.4887,3542.0
2018-02-26 12:20:00,108.46,108.49,108.45,108.46,7431.0,89.497,89.5217,89.4887,89.497,7431.0
2018-02-26 12:25:00,108.47,108.52,108.47,108.51,5100.0,89.5052,89.5465,89.5052,89.5382,5100.0
2018-02-26 12:30:00,108.52,108.53,108.45,108.45,8423.0,89.5465,89.5547,89.4887,89.4887,8423.0
2018-02-26 12:35:00,108.42,108.46,108.4,108.45,4947.0,89.4639,89.497,89.4474,89.4887,4947.0
2018-02-26 12:40:00,108.41,108.47,108.38,108.47,2086.0,89.4557,89.5052,89.4309,89.5052,2086.0
2018-02-26 12:45:00,108.46,108.61,108.45,108.61,2978.0,89.497,89.6207,89.4887,89.6207,2978.0
2018-02-26 12:50:00,108.63,108.63,108.59,108.62,2923.0,89.6372,89.6372,89.6042,89.629,2923.0
2018-02-26 12:55:00,108.64,108.66,108.62,108.65,13708.0,89.6455,89.662,89.629,89.6537,13708.0
2018-02-26 13:00:00,108.68,108.7,108.67,108.68,4350.0,89.6785,89.695,89.6702,89.6785,4350.0
2018-02-26 13:05:00,108.66,108.67,108.61,108.67,7014.0,89.662,89.6702,89.6207,89.6702,7014.0
2018-02-26 13:10:00,108.65,108.68,108.63,108.66,7623.0,89.6537,89.6785,89.6372,89.662,7623.0
2018-02-26 13:15:00,108.64,108.64,108.61,108.63,3671.0,89.6455,89.6455,89.6207,89.6372,3671.0
2018-02-26 13:20:00,108.62,108.69,108.61,108.68,6465.0,89.629,89.6867,89.6207,89.6785,6465.0
2018-02-26 13:25:00,108.68,108.71,108.61,108.71,7430.0,89.6785,89.7032,89.6207,89.7032,7430.0
2018-02-26 13:30:00,108.73,108.73,108.66,108.67,12203.0,89.7197,89.7197,89.662,89.6702,12203.0
2018-02-26 13:35:00,108.67,108.7,108.66,108.7,5175.0,89.6702,89.695,89.662,89.695,5175.0
2018-02-26 13:40:00,108.7,108.72,108.68,108.69,5231.0,89.695,89.7115,89.6785,89.6867,5231.0
2018-02-26 13:45:00,108.7,108.71,108.68,108.7,15236.0,89.695,89.7032,89.6785,89.695,15236.0
2018-02-26 13:50:00,108.68,108.71,108.66,108.71,2480.0,89.6785,89.7032,89.662,89.7032,2480.0
2018-02-26 13:55:00,108.7,108.74,108.69,108.73,4733.0,89.695,89.728,89.6867,89.7197,4733.0
2018-02-26 14:00:00,108.73,108.76,108.71,108.73,10062.0,89.7197,89.7445,89.7032,89.7197,10062.0
2018-02-26 14:05:00,108.74,108.78,108.61,108.77,12477.0,89.728,89.761,89.6207,89.7528,12477.0
2018-02-26 14:10:00,108.78,108.79,108.76,108.78,6921.0,89.761,89.7693,89.7445,89.761,6921.0
2018-02-26 14:15:00,108.78,108.8,108.74,108.79,1402.0,89.761,89.7775,89.728,89.7693,1402.0
2018-02-26 14:20:00,108.77,108.81,108.77,108.8,6073.0,89.7528,89.7858,89.7528,89.7775,6073.0
2018-02-26 14:25:00,108.8,108.8,108.7,108.71,4794.0,89.7775,89.7775,89.695,89.7032,4794.0
2018-02-26 14:30:00,108.68,108.72,108.68,108.71,18224.0,89.6785,89.7115,89.6785,89.7032,18224.0
2018-02-26 14:35:00,108.72,108.73,108.68,108.68,3292.0,89.7115,89.7197,89.6785,89.6785,3292.0
2018-02-26 14:40:00,108.67,108.69,108.65,108.66,5348.0,89.6702,89.6867,89.6537,89.662,5348.0
2018-02-26 14:45:00,108.64,108.67,108.6,108.62,14617.0,89.6455,89.6702,89.6125,89.629,14617.0
2018-02-26 14:50:00,108.61,108.73,108.56,108.72,12855.0,89.6207,89.7197,89.5795,89.7115,12855.0
2018-02-26 14:55:00,108.72,108.73,108.65,108.68,20979.0,89.7115,89.7197,89.6537,89.6785,20979.0
2018-02-26 15:00:00,108.67,108.76,108.64,108.75,14580.0,89.6702,89.7445,89.6455,89.7363,14580.0
2018-02-26 15:05:00,108.76,108.87,108.73,108.83,7706.0,89.7445,89.8353,89.7197,89.8023,7706.0
2018-02-26 15:10:00,108.85,108.9,108.83,108.84,13323.0,89.8188,89.86,89.8023,89.8105,13323.0
2018-02-26 15:15:00,108.84,108.89,108.8,108.89,8208.0,89.8105,89.8518,89.7775,89.8518,8208.0
2018-02-26 15:20:00,108.9,108.97,108.89,108.95,45849.0,89.86,89.9178,89.8518,89.9013,45849.0
2018-02-26 15:25:00,108.93,108.97,108.89,108.97,10753.0,89.8848,89.9178,89.8518,89.9178,10753.0
2018-02-26 15:30:00,108.92,108.97,108.88,108.96,12270.0,89.8765,89.9178,89.8435,89.9095,12270.0
2018-02-26 15:35:00,108.95,108.98,108.89,108.98,25874.0,89.9013,89.926,89.8518,89.926,25874.0
2018-02-26 15:40:00,108.97,109.0,108.85,108.86,13890.0,89.9178,89.9425,89.8188,89.827,13890.0
2018-02-26 15:45:00,108.83,108.9,108.76,108.76,14635.0,89.8023,89.86,89.7445,89.7445,14635.0
2018-02-26 15:50:00,108.78,108.84,108.74,108.77,11524.0,89.761,89.8105,89.728,89.7528,11524.0
2018-02-26 15:55:00,108.78,108.96,108.78,108.96,13813.0,89.761,89.9095,89.761,89.9095,13813.0
2018-02-27 09:30:00,109.06,109.1,108.96,109.02,41596.0,89.9921,90.0251,89.9095,89.959,41596.0
2018-02-27 09:35:00,109.07,109.26,109.05,109.25,10059.0,90.0003,90.1571,89.9838,90.1488,10059.0
2018-02-27 09:40:00,109.17,109.24,109.14,109.21,25418.0,90.0828,90.1406,90.0581,90.1158,25418.0
2018-02-27 09:45:00,109.15,109.29,109.15,109.22,489407.0,90.0663,90.1818,90.0663,90.1241,489407.0
2018-02-27 09:50:00,109.25,109.26,109.05,109.06,6574.0,90.1488,90.1571,89.9838,89.9921,6574.0
2018-02-27 09:55:00,109.07,109.11,109.05,109.06,9051.0,90.0003,90.0333,89.9838,89.9921,9051.0
2018-02-27 10:00:00,109.11,109.2,109.09,109.16,21446.0,90.0333,90.1076,90.0168,90.0746,21446.0
2018-02-27 10:05:00,109.16,109.28,109.12,109.28,3722.0,90.0746,90.1736,90.0416,90.1736,3722.0
2018-02-27 10:10:00,109.3,109.45,109.3,109.42,6922.0,90.1901,90.3139,90.1901,90.2891,6922.0
2018-02-27 10:15:00,109.39,109.4,109.3,109.36,14665.0,90.2644,90.2726,90.1901,90.2396,14665.0
2018-02-27 10:20:00,109.39,109.57,109.39,109.54,28330.0,90.2644,90.4129,90.2644,90.3881,28330.0
2018-02-27 10:25:00,109.54,109.56,109.42,109.45,20494.0,90.3881,90.4046,90.2891,90.3139,20494.0
2018-02-27 10:30:00,109.44,109.46,109.25,109.25,6289.0,90.3056,90.3221,90.1488,90.1488,6289.0
2018-02-27 10:35:00,109.22,109.27,109.1,109.13,10926.0,90.1241,90.1653,90.0251,90.0498,10926.0
2018-02-27 10:40:00,109.15,109.2,109.0,109.04,17668.0,90.0663,90.1076,89.9425,89.9755,17668.0
2018-02-27 10:45:00,109.08,109.11,108.92,108.92,39606.0,90.0086,90.0333,89.8765,89.8765,39606.0
2018-02-27 10:50:00,108.91,108.98,108.78,108.79,72354.0,89.8683,89.926,89.761,89.7693,72354.0
2018-02-27 10:55:00,108.77,108.87,108.7,108.87,8342.0,89.7528,89.8353,89.695,89.8353,8342.0
2018-02-27 11:00:00,108.85,108.95,108.78,108.9,21381.0,89.8188,89.9013,89.761,89.86,21381.0
2018-02-27 11:05:00,108.9,109.02,108.87,109.02,5808.0,89.86,89.959,89.8353,89.959,5808.0
2018-02-27 11:10:00,109.07,109.15,109.04,109.08,23141.0,90.0003,90.0663,89.9755,90.0086,23141.0
2018-02-27 11:15:00,109.09,109.14,109.02,109.03,3848.0,90.0168,90.0581,89.959,89.9673,3848.0
2018-02-27 11:20:00,108.98,108.98,108.86,108.91,3151.0,89.926,89.926,89.827,89.8683,3151.0
2018-02-27 11:25:00,108.92,108.92,108.8,108.88,10932.0,89.8765,89.8765,89.7775,89.8435,10932.0
2018-02-27 11:30:00,108.88,109.02,108.82,108.97,8401.0,89.8435,89.959,89.794,89.9178,8401.0
2018-02-27 11:35:00,108.99,108.99,108.77,108.78,5547.0,89.9343,89.9343,89.7528,89.761,5547.0
2018-02-27 11:40:00,108.75,108.81,108.71,108.77,11387.0,89.7363,89.7858,89.7032,89.7528,11387.0
2018-02-27 11:45:00,108.79,108.84,108.66,108.81,3246.0,89.7693,89.8105,89.662,89.7858,3246.0
2018-02-27 11:50:00,108.84,108.84,108.69,108.69,57086.0,89.8105,89.8105,89.6867,89.6867,57086.0
2018-02-27 11:55:00,108.73,108.78,108.58,108.58,15031.0,89.7197,89.761,89.596,89.596,15031.0
2018-02-27 12:00:00,108.59,108.67,108.55,108.62,22447.0,89.6042,89.6702,89.5712,89.629,22447.0
2018-02-27 12:05:00,108.65,108.73,108.65,108.72,14446.0,89.6537,89.7197,89.6537,89.7115,14446.0
2018-02-27 12:10:00,108.68,108.73,108.6,108.6,3773.0,89.6785,89.7197,89.6125,89.6125,3773.0
2018-02-27 12:15:00,108.62,108.64,108.5,108.52,14157.0,89.629,89.6455,89.53,89.5465,14157.0
2018-02-27 12:20:00,108.49,108.49,108.36,108.37,13369.0,89.5217,89.5217,89.4144,89.4227,13369.0
2018-02-27 12:25:00,108.35,108.54,108.35,108.52,3386.0,89.4062,89.563,89.4062,89.5465,3386.0
2018-02-27 12:30:00,108.52,108.66,108.51,108.58,8210.0,89.5465,89.662,89.5382,89.596,8210.0
2018-02-27 12:35:00,108.58,108.7,108.58,108.7,5702.0,89.596,89.695,89.596,89.695,5702.0
2018-02-27 12:40:00,108.69,108.72,108.65,108.65,19014.0,89.6867,89.7115,89.6537,89.6537,19014.0
2018-02-27 12:45:00,108.66,108.73,108.61,108.72,20478.0,89.662,89.7197,89.6207,89.7115,20478.0
2018-02-27 12:50:00,108.77,108.89,108.77,108.87,4083.0,89.7528,89.8518,89.7528,89.8353,4083.0
2018-02-27 12:55:00,108.85,108.92,108.79,108.9,4111.0,89.8188,89.8765,89.7693,89.86,4111.0
2018-02-27 13:00:00,108.9,108.91,108.8,108.81,14206.0,89.86,89.8683,89.7775,89.7858,14206.0
2018-02-27 13:05:00,108.82,108.92,108.82,108.9,5350.0,89.794,89.8765,89.794,89.86,5350.0
2018-02-27 13:10:00,108.95,108.97,108.85,108.85,2918.0,89.9013,89.9178,89.8188,89.8188,2918.0
2018-02-27 13:15:00,108.82,108.87,108.79,108.87,6595.0,89.794,89.8353,89.7693,89.8353,6595.0
2018-02-27 13:20:00,108.89,108.93,108.85,108.86,15288.0,89.8518,89.8848,89.8188,89.827,15288.0
2018-02-27 13:25:00,108.85,108.89,108.78,108.85,4160.0,89.8188,89.8518,89.761,89.8188,4160.0
2018-02-27 13:30:00,108.81,108.82,108.7,108.7,8035.0,89.7858,89.794,89.695,89.695,8035.0
2018-02-27 13:35:00,108.68,108.73,108.66,108.69,25975.0,89.6785,89.7197,89.662,89.6867,25975.0
2018-02-27 13:40:00,108.67,108.7,108.61,108.69,35494.0,89.6702,89.695,89.6207,89.6867,35494.0
2018-02-27 13:45:00,108.73,108.8,108.6,108.62,11085.0,89.7197,89.7775,89.6125,89.629,11085.0
2018-02-27 13:50:00,108.55,108.64,108.53,108.64,14376.0,89.5712,89.6455,89.5547,89.6455,14376.0
2018-02-27 13:55:00,108.65,108.65,108.55,108.58,2674.0,89.6537,89.6537,89.5712,89.596,2674.0
2018-02-27 14:00:00,108.61,108.65,108.46,108.47,9620.0,89.6207,89.6537,89.497,89.5052,9620.0
2018-02-27 14:05:00,108.4,108.55,108.34,108.49,11792.0,89.4474,89.5712,89.3979,89.5217,11792.0
2018-02-27 14:10:00,108.5,108.54,108.37,108.48,10739.0,89.53,89.563,89.4227,89.5135,10739.0
2018-02-27 14:15:00,108.44,108.48,108.36,108.4,15602.0,89.4805,89.5135,89.4144,89.4474,15602.0
2018-02-27 14:20:00,108.41,108.42,108.3,108.3,4014.0,89.4557,89.4639,89.3649,89.3649,4014.0
2018-02-27 14:25:00,108.29,108.5,108.28,108.47,17671.0,89.3567,89.53,89.3484,89.5052,17671.0
2018-02-27 14:30:00,108.44,108.61,108.41,108.61,25771.0,89.4805,89.6207,89.4557,89.6207,25771.0
2018-02-27 14:35:00,108.61,108.64,108.54,108.57,5603.0,89.6207,89.6455,89.563,89.5877,5603.0
2018-02-27 14:40:00,108.53,108.53,108.42,108.43,11856.0,89.5547,89.5547,89.4639,89.4722,11856.0
2018-02-27 14:45:00,108.43,108.43,108.25,108.29,11034.0,89.4722,89.4722,89.3237,89.3567,11034.0
2018-02-27 14:50:00,108.28,108.39,108.28,108.34,15267.0,89.3484,89.4392,89.3484,89.3979,15267.0
2018-02-27 14:55:00,108.36,108.5,108.36,108.42,7287.0,89.4144,89.53,89.4144,89.4639,7287.0
2018-02-27 15:00:00,108.39,108.45,108.25,108.25,11361.0,89.4392,89.4887,89.3237,89.3237,11361.0
2018-02-27 15:05:00,108.24,108.29,108.17,108.18,20416.0,89.3154,89.3567,89.2577,89.2659,20416.0
2018-02-27 15:10:00,108.17,108.23,108.15,108.15,5788.0,89.2577,89.3072,89.2412,89.2412,5788.0
2018-02-27 15:15:00,108.16,108.25,108.14,108.16,18374.0,89.2494,89.3237,89.2329,89.2494,18374.0
2018-02-27 15:20:00,108.15,108.26,108.06,108.12,22753.0,89.2412,89.3319,89.1669,89.2164,22753.0
2018-02-27 15:25:00,108.09,108.21,108.04,108.2,11041.0,89.1916,89.2907,89.1504,89.2824,11041.0
2018-02-27 15:30:00,108.24,108.28,108.12,108.14,12608.0,89.3154,89.3484,89.2164,89.2329,12608.0
2018-02-27 15:35:00,108.15,108.15,108.0,108.14,9896.0,89.2412,89.2412,89.1174,89.2329,9896.0
2018-02-27 15:40:00,108.13,108.19,108.05,108.05,10677.0,89.2247,89.2742,89.1586,89.1586,10677.0
2018-02-27 15:45:00,108.04,108.29,108.04,108.24,11786.0,89.1504,89.3567,89.1504,89.3154,11786.0
2018-02-27 15:50:00,108.24,108.24,107.97,108.0,18434.0,89.3154,89.3154,89.0926,89.1174,18434.0
2018-02-27 15:55:00,108.03,108.03,107.73,107.75,34749.0,89.1421,89.1421,88.8946,88.9111,34749.0
2018-02-28 09:30:00,108.26,108.47,108.13,108.16,44733.0,89.3319,89.5052,89.2247,89.2494,44733.0
2018-02-28 09:35:00,108.1,108.12,108.07,108.07,871.0,89.1999,89.2164,89.1751,89.1751,871.0
2018-02-28 09:40:00,108.07,108.08,107.97,108.03,4745.0,89.1751,89.1834,89.0926,89.1421,4745.0
2018-02-28 09:45:00,108.02,108.11,107.94,108.05,7562.0,89.1339,89.2081,89.0679,89.1586,7562.0
2018-02-28 09:50:00,108.07,108.31,108.05,108.31,5834.0,89.1751,89.3732,89.1586,89.3732,5834.0
2018-02-28 09:55:00,108.31,108.36,108.29,108.35,5927.0,89.3732,89.4144,89.3567,89.4062,5927.0
2018-02-28 10:00:00,108.37,108.37,108.27,108.29,2178.0,89.4227,89.4227,89.3402,89.3567,2178.0
2018-02-28 10:05:00,108.27,108.28,108.17,108.18,4550.0,89.3402,89.3484,89.2577,89.2659,4550.0
2018-02-28 10:10:00,108.14,108.23,108.1,108.21,8853.0,89.2329,89.3072,89.1999,89.2907,8853.0
2018-02-28 10:15:00,108.18,108.29,108.18,108.29,8491.0,89.2659,89.3567,89.2659,89.3567,8491.0
2018-02-28 10:20:00,108.27,108.31,108.24,108.28,17434.0,89.3402,89.3732,89.3154,89.3484,17434.0
2018-02-28 10:25:00,108.3,108.32,108.23,108.3,3714.0,89.3649,89.3814,89.3072,89.3649,3714.0
2018-02-28 10:30:00,108.29,108.3,108.18,108.28,8520.0,89.3567,89.3649,89.2659,89.3484,8520.0
2018-02-28 10:35:00,108.29,108.34,108.27,108.32,7137.0,89.3567,89.3979,89.3402,89.3814,7137.0
2018-02-28 10:40:00,108.32,108.32,108.09,108.09,4134.0,89.3814,89.3814,89.1916,89.1916,4134.0
2018-02-28 10:45:00,108.12,108.13,108.04,108.07,2813.0,89.2164,89.2247,89.1504,89.1751,2813.0
2018-02-28 10:50:00,108.07,108.09,107.87,107.9,6214.0,89.1751,89.1916,89.0101,89.0349,6214.0
2018-02-28 10:55:00,107.9,107.9,107.68,107.84,16404.0,89.0349,89.0349,88.8533,88.9854,16404.0
2018-02-28 11:00:00,107.82,107.83,107.76,107.8,2359.0,88.9689,88.9771,88.9193,88.9523,2359.0
2018-02-28 11:05:00,107.8,107.88,107.68,107.69,2220.0,88.9523,89.0184,88.8533,88.8616,2220.0
2018-02-28 11:10:00,107.62,107.65,107.53,107.65,15410.0,88.8038,88.8286,88.7296,88.8286,15410.0
2018-02-28 11:15:00,107.64,107.81,107.63,107.8,3450.0,88.8203,88.9606,88.8121,88.9523,3450.0
2018-02-28 11:20:00,107.77,107.82,107.68,107.71,8408.0,88.9276,88.9689,88.8533,88.8781,8408.0
2018-02-28 11:25:00,107.69,107.88,107.69,107.85,9954.0,88.8616,89.0184,88.8616,88.9936,9954.0
2018-02-28 11:30:00,107.84,107.84,107.6,107.63,2487.0,88.9854,88.9854,88.7873,88.8121,2487.0
2018-02-28 11:35:00,107.6,107.72,107.6,107.63,4253.0,88.7873,88.8863,88.7873,88.8121,4253.0
2018-02-28 11:40:00,107.59,107.65,107.56,107.63,4867.0,88.7791,88.8286,88.7543,88.8121,4867.0
2018-02-28 11:45:00,107.63,107.64,107.46,107.57,2793.0,88.8121,88.8203,88.6718,88.7626,2793.0
2018-02-28 11:50:00,107.62,107.65,107.54,107.62,27791.0,88.8038,88.8286,88.7378,88.8038,27791.0
2018-02-28 11:55:00,107.61,107.74,107.6,107.74,2151.0,88.7956,88.9028,88.7873,88.9028,2151.0
2018-02-28 12:00:00,107.77,107.81,107.73,107.73,5116.0,88.9276,88.9606,88.8946,88.8946,5116.0
2018-02-28 12:05:00,107.69,107.84,107.69,107.84,8271.0,88.8616,88.9854,88.8616,88.9854,8271.0
2018-02-28 12:10:00,107.82,107.85,107.78,107.78,2938.0,88.9689,88.9936,88.9358,88.9358,2938.0
2018-02-28 12:15:00,107.82,107.85,107.7,107.71,9388.0,88.9689,88.9936,88.8698,88.8781,9388.0
2018-02-28 12:20:00,107.65,107.73,107.63,107.65,5848.0,88.8286,88.8946,88.8121,88.8286,5848.0
2018-02-28 12:25:00,107.72,107.74,107.71,107.71,2270.0,88.8863,88.9028,88.8781,88.8781,2270.0
2018-02-28 12:30:00,107.6,107.72,107.6,107.7,2103.0,88.7873,88.8863,88.7873,88.8698,2103.0
2018-02-28 12:35:00,107.69,107.8,107.66,107.8,1688.0,88.8616,88.9523,88.8368,88.9523,1688.0
2018-02-28 12:40:00,107.81,107.83,107.81,107.83,200.0,88.9606,88.9771,88.9606,88.9771,200.0
2018-02-28 12:45:00,107.83,108.06,107.83,108.05,20521.0,88.9771,89.1669,88.9771,89.1586,20521.0
2018-02-28 12:50:00,108.06,108.06,107.97,108.0,18490.0,89.1669,89.1669,89.0926,89.1174,18490.0
2018-02-28 12:55:00,108.01,108.02,107.94,107.95,3188.0,89.1256,89.1339,89.0679,89.0761,3188.0
2018-02-28 13:00:00,107.93,107.94,107.84,107.84,91213.0,89.0596,89.0679,88.9854,88.9854,91213.0
2018-02-28 13:05:00,107.84,107.92,107.82,107.88,5893.0,88.9854,89.0514,88.9689,89.0184,5893.0
2018-02-28 13:10:00,107.89,107.93,107.84,107.85,10008.0,89.0266,89.0596,88.9854,88.9936,10008.0
2018-02-28 13:15:00,107.86,107.87,107.8,107.86,3040.0,89.0019,89.0101,88.9523,89.0019,3040.0
2018-02-28 13:20:00,107.87,107.97,107.81,107.97,6069.0,89.0101,89.0926,88.9606,89.0926,6069.0
2018-02-28 13:25:00,107.92,108.01,107.9,107.94,5214.0,89.0514,89.1256,89.0349,89.0679,5214.0
2018-02-28 13:30:00,107.96,107.97,107.86,107.95,2458.0,89.0844,89.0926,89.0019,89.0761,2458.0
2018-02-28 13:35:00,107.97,107.97,107.9,107.92,28289.0,89.0926,89.0926,89.0349,89.0514,28289.0
2018-02-28 13:40:00,107.91,107.97,107.89,107.91,3715.0,89.0431,89.0926,89.0266,89.0431,3715.0
2018-02-28 13:45:00,107.91,107.94,107.76,107.77,5771.0,89.0431,89.0679,88.9193,88.9276,5771.0
2018-02-28 13:50:00,107.75,107.89,107.75,107.88,11218.0,88.9111,89.0266,88.9111,89.0184,11218.0
2018-02-28 13:55:00,107.9,108.04,107.9,108.04,10769.0,89.0349,89.1504,89.0349,89.1504,10769.0
2018-02-28 14:00:00,108.06,108.13,108.06,108.07,5286.0,89.1669,89.2247,89.1669,89.1751,5286.0
2018-02-28 14:05:00,108.11,108.12,108.03,108.05,7193.0,89.2081,89.2164,89.1421,89.1586,7193.0
2018-02-28 14:10:00,108.06,108.09,107.99,108.0,9648.0,89.1669,89.1916,89.1091,89.1174,9648.0
2018-02-28 14:15:00,108.06,108.08,108.03,108.05,6720.0,89.1669,89.1834,89.1421,89.1586,6720.0
2018-02-28 14:20:00,108.04,108.08,108.04,108.05,2387.0,89.1504,89.1834,89.1504,89.1586,2387.0
2018-02-28 14:25:00,108.04,108.13,108.01,108.01,15425.0,89.1504,89.2247,89.1256,89.1256,15425.0
2018-02-28 14:30:00,108.01,108.01,107.77,107.79,15155.0,89.1256,89.1256,88.9276,88.9441,15155.0
2018-02-28 14:35:00,107.78,107.87,107.71,107.71,10802.0,88.9358,89.0101,88.8781,88.8781,10802.0
2018-02-28 14:40:00,107.7,107.77,107.7,107.76,9895.0,88.8698,88.9276,88.8698,88.9193,9895.0
2018-02-28 14:45:00,107.66,107.67,107.58,107.58,5224.0,88.8368,88.8451,88.7708,88.7708,5224.0
2018-02-28 14:50:00,107.56,107.56,107.45,107.5,12538.0,88.7543,88.7543,88.6635,88.7048,12538.0
2018-02-28 14:55:00,107.51,107.51,107.34,107.34,5141.0,88.7131,88.7131,88.5728,88.5728,5141.0
2018-02-28 15:00:00,107.39,107.45,107.25,107.3,19419.0,88.614,88.6635,88.4985,88.5398,19419.0
2018-02-28 15:05:00,107.31,107.43,107.27,107.42,21856.0,88.548,88.647,88.515,88.6388,21856.0
2018-02-28 15:10:00,107.45,107.46,107.3,107.41,4912.0,88.6635,88.6718,88.5398,88.6305,4912.0
2018-02-28 15:15:00,107.36,107.39,107.2,107.26,38152.0,88.5893,88.614,88.4573,88.5068,38152.0
2018-02-28 15:20:00,107.22,107.25,107.02,107.05,30964.0,88.4738,88.4985,88.3087,88.3335,30964.0
2018-02-28 15:25:00,107.07,107.14,106.95,107.11,6871.0,88.35,88.4077,88.251,88.383,6871.0
2018-02-28 15:30:00,107.13,107.15,107.03,107.05,17269.0,88.3995,88.416,88.317,88.3335,17269.0
2018-02-28 15:35:00,107.04,107.27,106.99,107.27,25778.0,88.3252,88.515,88.284,88.515,25778.0
2018-02-28 15:40:00,107.25,107.26,107.06,107.09,26896.0,88.4985,88.5068,88.3417,88.3665,26896.0
2018-02-28 15:45:00,107.05,107.05,106.7,106.72,72407.0,88.3335,88.3335,88.0447,88.0612,72407.0
2018-02-28 15:50:00,106.7,106.71,106.54,106.54,19906.0,88.0447,88.0529,87.9126,87.9126,19906.0
2018-02-28 15:55:00,106.51,106.69,106.35,106.35,75165.0,87.8879,88.0364,87.7559,87.7559,75165.0
2018-03-01 09:30:00,106.42,106.62,106.37,106.56,22646.0,87.8136,87.9787,87.7724,87.9291,22646.0
2018-03-01 09:35:00,106.44,106.45,106.22,106.23,15360.0,87.8301,87.8384,87.6486,87.6568,15360.0
2018-03-01 09:40:00,106.2,106.21,105.96,106.03,8113.0,87.6321,87.6403,87.4341,87.4918,8113.0
2018-03-01 09:45:00,106.0,106.25,106.0,106.17,9723.0,87.4671,87.6733,87.4671,87.6073,9723.0
2018-03-01 09:50:00,106.17,106.18,106.02,106.02,13471.0,87.6073,87.6156,87.4836,87.4836,13471.0
2018-03-01 09:55:00,105.98,106.11,105.96,106.04,31092.0,87.4506,87.5578,87.4341,87.5001,31092.0
2018-03-01 10:00:00,105.95,106.41,105.95,106.38,32232.0,87.4258,87.8054,87.4258,87.7806,32232.0
2018-03-01 10:05:00,106.36,106.45,106.32,106.37,11904.0,87.7641,87.8384,87.7311,87.7724,11904.0
2018-03-01 10:10:00,106.31,106.39,106.14,106.39,13653.0,87.7229,87.7889,87.5826,87.7889,13653.0
2018-03-01 10:15:00,106.37,106.56,106.29,106.45,12687.0,87.7724,87.9291,87.7064,87.8384,12687.0
2018-03-01 10:20:00,106.48,106.49,106.3,106.49,17490.0,87.8631,87.8714,87.7146,87.8714,17490.0
2018-03-01 10:25:00,106.48,106.68,106.35,106.68,22148.0,87.8631,88.0282,87.7559,88.0282,22148.0
2018-03-01 10:30:00,106.67,107.02,106.64,107.02,34061.0,88.0199,88.3087,87.9952,88.3087,34061.0
2018-03-01 10:35:00,107.01,107.13,106.85,106.94,38424.0,88.3005,88.3995,88.1684,88.2427,38424.0
2018-03-01 10:40:00,106.92,107.04,106.73,106.75,44201.0,88.2262,88.3252,88.0694,88.0859,44201.0
2018-03-01 10:45:00,106.77,106.88,106.66,106.71,33643.0,88.1024,88.1932,88.0117,88.0529,33643.0
2018-03-01 10:50:00,106.62,106.64,106.55,106.63,9670.0,87.9787,87.9952,87.9209,87.9869,9670.0
2018-03-01 10:55:00,106.52,106.52,106.32,106.35,7413.0,87.8961,87.8961,87.7311,87.7559,7413.0
2018-03-01 11:00:00,106.36,106.52,106.28,106.36,38724.0,87.7641,87.8961,87.6981,87.7641,38724.0
2018-03-01 11:05:00,106.44,106.58,106.43,106.57,22945.0,87.8301,87.9457,87.8219,87.9374,22945.0
2018-03-01 11:10:00,106.53,106.53,106.29,106.4,12274.0,87.9044,87.9044,87.7064,87.7971,12274.0
2018-03-01 11:15:00,106.43,106.52,106.4,106.43,8954.0,87.8219,87.8961,87.7971,87.8219,8954.0
2018-03-01 11:20:00,106.54,106.63,106.46,106.49,7212.0,87.9126,87.9869,87.8466,87.8714,7212.0
2018-03-01 11:25:00,106.49,106.49,106.16,106.25,287686.0,87.8714,87.8714,87.5991,87.6733,287686.0
2018-03-01 11:30:00,106.26,106.33,106.2,106.32,6511.0,87.6816,87.7394,87.6321,87.7311,6511.0
2018-03-01 11:35:00,106.36,106.38,106.28,106.29,12625.0,87.7641,87.7806,87.6981,87.7064,12625.0
2018-03-01 11:40:00,106.33,106.48,106.29,106.48,17068.0,87.7394,87.8631,87.7064,87.8631,17068.0
2018-03-01 11:45:00,106.55,106.64,106.51,106.54,17573.0,87.9209,87.9952,87.8879,87.9126,17573.0
2018-03-01 11:50:00,106.52,106.63,106.51,106.6,4427.0,87.8961,87.9869,87.8879,87.9622,4427.0
2018-03-01 11:55:00,106.69,106.73,106.55,106.56,6552.0,88.0364,88.0694,87.9209,87.9291,6552.0
2018-03-01 12:00:00,106.56,106.57,106.25,106.32,21844.0,87.9291,87.9374,87.6733,87.7311,21844.0
2018-03-01 12:05:00,106.29,106.35,106.16,106.17,32207.0,87.7064,87.7559,87.5991,87.6073,32207.0
2018-03-01 12:10:00,106.27,106.31,106.24,106.3,992.0,87.6899,87.7229,87.6651,87.7146,992.0
2018-03-01 12:15:00,106.25,106.25,106.16,106.16,2670.0,87.6733,87.6733,87.5991,87.5991,2670.0
2018-03-01 12:20:00,106.1,106.1,106.03,106.08,3225.0,87.5496,87.5496,87.4918,87.5331,3225.0
2018-03-01 12:25:00,105.98,106.09,105.88,106.0,17883.0,87.4506,87.5413,87.368,87.4671,17883.0
2018-03-01 12:30:00,105.95,105.95,105.77,105.86,12063.0,87.4258,87.4258,87.2773,87.3515,12063.0
2018-03-01 12:35:00,105.86,105.98,105.84,105.89,9016.0,87.3515,87.4506,87.335,87.3763,9016.0
2018-03-01 12:40:00,105.93,106.07,105.82,106.02,11734.0,87.4093,87.5248,87.3185,87.4836,11734.0
2018-03-01 12:45:00,106.01,106.11,105.88,106.06,9238.0,87.4753,87.5578,87.368,87.5166,9238.0
2018-03-01 12:50:00,106.08,106.09,105.87,105.95,12008.0,87.5331,87.5413,87.3598,87.4258,12008.0
2018-03-01 12:55:00,106.01,106.01,105.83,105.84,16080.0,87.4753,87.4753,87.3268,87.335,16080.0
2018-03-01 13:00:00,105.8,105.81,105.35,105.36,72746.0,87.302,87.3103,86.9307,86.939,72746.0
2018-03-01 13:05:00,105.36,105.4,105.16,105.23,15837.0,86.939,86.972,86.7739,86.8317,15837.0
2018-03-01 13:10:00,105.25,105.42,105.13,105.42,22888.0,86.8482,86.9885,86.7492,86.9885,22888.0
2018-03-01 13:15:00,105.39,105.45,105.37,105.39,42939.0,86.9637,87.0132,86.9472,86.9637,42939.0
2018-03-01 13:20:00,105.39,105.4,105.31,105.39,16170.0,86.9637,86.972,86.8977,86.9637,16170.0
2018-03-01 13:25:00,105.4,105.62,105.4,105.56,38585.0,86.972,87.1535,86.972,87.104,38585.0
2018-03-01 13:30:00,105.47,105.56,105.39,105.39,8069.0,87.0297,87.104,86.9637,86.9637,8069.0
2018-03-01 13:35:00,105.35,105.48,105.35,105.39,5481.0,86.9307,87.038,86.9307,86.9637,5481.0
2018-03-01 13:40:00,105.4,105.41,105.23,105.23,24993.0,86.972,86.9802,86.8317,86.8317,24993.0
2018-03-01 13:45:00,105.2,105.2,104.95,105.09,46816.0,86.8069,86.8069,86.6006,86.7162,46816.0
2018-03-01 13:50:00,105.12,105.21,105.1,105.12,6952.0,86.7409,86.8152,86.7244,86.7409,6952.0
2018-03-01 13:55:00,105.06,105.07,104.88,104.9,28454.0,86.6914,86.6997,86.5429,86.5594,28454.0
2018-03-01 14:00:00,104.92,104.96,104.54,104.77,61605.0,86.5759,86.6089,86.2623,86.4521,61605.0
2018-03-01 14:05:00,104.79,104.9,104.66,104.71,31824.0,86.4686,86.5594,86.3613,86.4026,31824.0
2018-03-01 14:10:00,104.72,104.76,104.38,104.41,21735.0,86.4109,86.4439,86.1303,86.1551,21735.0
2018-03-01 14:15:00,104.42,104.78,104.38,104.76,16046.0,86.1633,86.4604,86.1303,86.4439,16046.0
2018-03-01 14:20:00,104.75,104.87,104.66,104.71,27970.0,86.4356,86.5346,86.3613,86.4026,27970.0
2018-03-01 14:25:00,104.7,104.85,104.6,104.85,13616.0,86.3943,86.5181,86.3118,86.5181,13616.0
2018-03-01 14:30:00,104.85,104.89,104.65,104.75,14213.0,86.5181,86.5511,86.3531,86.4356,14213.0
2018-03-01 14:35:00,104.74,104.75,104.52,104.56,19488.0,86.4274,86.4356,86.2458,86.2788,19488.0
2018-03-01 14:40:00,104.57,104.87,104.55,104.78,26003.0,86.2871,86.5346,86.2706,86.4604,26003.0
2018-03-01 14:45:00,104.78,104.92,104.6,104.62,13398.0,86.4604,86.5759,86.3118,86.3283,13398.0
2018-03-01 14:50:00,104.65,104.72,104.55,104.65,8473.0,86.3531,86.4109,86.2706,86.3531,8473.0
2018-03-01 14:55:00,104.64,104.75,104.6,104.73,14517.0,86.3448,86.4356,86.3118,86.4191,14517.0
2018-03-01 15:00:00,104.75,104.77,104.5,104.53,23814.0,86.4356,86.4521,86.2293,86.2541,23814.0
2018-03-01 15:05:00,104.57,104.95,104.5,104.93,32693.0,86.2871,86.6006,86.2293,86.5841,32693.0
2018-03-01 15:10:00,104.93,105.3,104.85,105.23,15487.0,86.5841,86.8894,86.5181,86.8317,15487.0
2018-03-01 15:15:00,105.23,105.38,105.13,105.37,34230.0,86.8317,86.9555,86.7492,86.9472,34230.0
2018-03-01 15:20:00,105.42,105.47,105.13,105.16,35531.0,86.9885,87.0297,86.7492,86.7739,35531.0
2018-03-01 15:25:00,105.17,105.36,105.15,105.22,9736.0,86.7822,86.939,86.7657,86.8234,9736.0
2018-03-01 15:30:00,105.26,105.31,104.91,105.02,17647.0,86.8564,86.8977,86.5676,86.6584,17647.0
2018-03-01 15:35:00,105.03,105.05,104.81,104.83,7024.0,86.6667,86.6832,86.4851,86.5016,7024.0
2018-03-01 15:40:00,104.75,104.87,104.65,104.75,16269.0,86.4356,86.5346,86.3531,86.4356,16269.0
2018-03-01 15:45:00,104.74,105.07,104.74,105.06,29951.0,86.4274,86.6997,86.4274,86.6914,29951.0
2018-03-01 15:50:00,105.08,105.26,105.05,105.12,34127.0,86.7079,86.8564,86.6832,86.7409,34127.0
2018-03-01 15:55:00,105.12,105.25,104.92,104.97,54069.0,86.7409,86.8482,86.5759,86.6171,54069.0
2018-03-02 09:30:00,104.28,104.64,104.28,104.53,91114.0,86.0478,86.3448,86.0478,86.2541,91114.0
2018-03-02 09:35:00,104.59,104.6,104.17,104.18,22516.0,86.3036,86.3118,85.957,85.9653,22516.0
2018-03-02 09:40:00,104.08,104.28,104.01,104.06,21132.0,85.8827,86.0478,85.825,85.8662,21132.0
2018-03-02 09:45:00,104.05,104.29,103.97,104.19,18152.0,85.858,86.056,85.792,85.9735,18152.0
2018-03-02 09:50:00,104.15,104.31,104.06,104.06,12446.0,85.9405,86.0725,85.8662,85.8662,12446.0
2018-03-02 09:55:00,104.12,104.21,103.99,104.18,8294.0,85.9158,85.99,85.8085,85.9653,8294.0
2018-03-02 10:00:00,104.21,104.38,104.2,104.36,15554.0,85.99,86.1303,85.9818,86.1138,15554.0
2018-03-02 10:05:00,104.25,104.26,104.08,104.25,35426.0,86.023,86.0313,85.8827,86.023,35426.0
2018-03-02 10:10:00,104.21,104.22,104.05,104.18,15479.0,85.99,85.9983,85.858,85.9653,15479.0
2018-03-02 10:15:00,104.14,104.18,104.02,104.02,14652.0,85.9323,85.9653,85.8332,85.8332,14652.0
2018-03-02 10:20:00,104.01,104.18,103.95,104.07,10004.0,85.825,85.9653,85.7755,85.8745,10004.0
2018-03-02 10:25:00,104.08,104.22,104.08,104.12,4987.0,85.8827,85.9983,85.8827,85.9158,4987.0
2018-03-02 10:30:00,104.15,104.41,104.1,104.39,20147.0,85.9405,86.1551,85.8993,86.1385,20147.0
2018-03-02 10:35:00,104.44,104.44,104.31,104.35,9673.0,86.1798,86.1798,86.0725,86.1055,9673.0
2018-03-02 10:40:00,104.43,104.57,104.41,104.57,29816.0,86.1716,86.2871,86.1551,86.2871,29816.0
2018-03-02 10:45:00,104.55,104.6,104.43,104.51,46523.0,86.2706,86.3118,86.1716,86.2376,46523.0
2018-03-02 10:50:00,104.51,104.52,104.36,104.39,22408.0,86.2376,86.2458,86.1138,86.1385,22408.0
2018-03-02 10:55:00,104.43,104.5,104.34,104.34,9309.0,86.1716,86.2293,86.0973,86.0973,9309.0
2018-03-02 11:00:00,104.3,104.39,104.29,104.34,13800.0,86.0643,86.1385,86.056,86.0973,13800.0
2018-03-02 11:05:00,104.33,104.33,104.21,104.26,139580.0,86.089,86.089,85.99,86.0313,139580.0
2018-03-02 11:10:00,104.23,104.33,104.17,104.25,67867.0,86.0065,86.089,85.957,86.023,67867.0
2018-03-02 11:15:00,104.25,104.33,104.07,104.11,18480.0,86.023,86.089,85.8745,85.9075,18480.0
2018-03-02 11:20:00,104.11,104.29,104.11,104.29,15878.0,85.9075,86.056,85.9075,86.056,15878.0
2018-03-02 11:25:00,104.34,104.58,104.34,104.53,12663.0,86.0973,86.2953,86.0973,86.2541,12663.0
2018-03-02 11:30:00,104.54,104.64,104.44,104.47,19842.0,86.2623,86.3448,86.1798,86.2046,19842.0
2018-03-02 11:35:00,104.47,104.51,104.37,104.45,8550.0,86.2046,86.2376,86.122,86.1881,8550.0
2018-03-02 11:40:00,104.51,104.76,104.5,104.72,6994.0,86.2376,86.4439,86.2293,86.4109,6994.0
2018-03-02 11:45:00,104.69,104.87,104.68,104.83,15311.0,86.3861,86.5346,86.3778,86.5016,15311.0
2018-03-02 11:50:00,104.91,104.99,104.83,104.93,28479.0,86.5676,86.6336,86.5016,86.5841,28479.0
2018-03-02 11:55:00,104.87,105.04,104.83,105.04,11286.0,86.5346,86.6749,86.5016,86.6749,11286.0
2018-03-02 12:00:00,105.04,105.1,104.94,104.94,28596.0,86.6749,86.7244,86.5924,86.5924,28596.0
2018-03-02 12:05:00,104.91,104.96,104.86,104.87,9339.0,86.5676,86.6089,86.5264,86.5346,9339.0
2018-03-02 12:10:00,104.96,104.96,104.74,104.82,9211.0,86.6089,86.6089,86.4274,86.4934,9211.0
2018-03-02 12:15:00,104.87,104.9,104.72,104.76,13378.0,86.5346,86.5594,86.4109,86.4439,13378.0
2018-03-02 12:20:00,104.79,104.95,104.78,104.94,5544.0,86.4686,86.6006,86.4604,86.5924,5544.0
2018-03-02 12:25:00,104.98,105.04,104.9,105.04,15369.0,86.6254,86.6749,86.5594,86.6749,15369.0
2018-03-02 12:30:00,105.05,105.06,104.9,104.93,4334.0,86.6832,86.6914,86.5594,86.5841,4334.0
2018-03-02 12:35:00,104.98,105.05,104.94,104.94,8968.0,86.6254,86.6832,86.5924,86.5924,8968.0
2018-03-02 12:40:00,104.91,105.08,104.89,105.03,15228.0,86.5676,86.7079,86.5511,86.6667,15228.0
2018-03-02 12:45:00,105.01,105.19,105.01,105.13,3594.0,86.6501,86.7987,86.6501,86.7492,3594.0
2018-03-02 12:50:00,105.16,105.27,105.16,105.26,10217.0,86.7739,86.8647,86.7739,86.8564,10217.0
2018-03-02 12:55:00,105.27,105.31,105.17,105.28,4973.0,86.8647,86.8977,86.7822,86.8729,4973.0
2018-03-02 13:00:00,105.2,105.23,105.13,105.18,12596.0,86.8069,86.8317,86.7492,86.7904,12596.0
2018-03-02 13:05:00,105.17,105.21,105.06,105.06,24468.0,86.7822,86.8152,86.6914,86.6914,24468.0
2018-03-02 13:10:00,105.03,105.07,104.8,104.8,5140.0,86.6667,86.6997,86.4769,86.4769,5140.0
2018-03-02 13:15:00,104.88,104.97,104.87,104.91,6696.0,86.5429,86.6171,86.5346,86.5676,6696.0
2018-03-02 13:20:00,104.89,104.94,104.8,104.8,5673.0,86.5511,86.5924,86.4769,86.4769,5673.0
2018-03-02 13:25:00,104.77,104.88,104.77,104.8,5763.0,86.4521,86.5429,86.4521,86.4769,5763.0
2018-03-02 13:30:00,104.77,104.84,104.62,104.66,17363.0,86.4521,86.5099,86.3283,86.3613,17363.0
2018-03-02 13:35:00,104.62,104.7,104.54,104.7,23575.0,86.3283,86.3943,86.2623,86.3943,23575.0
2018-03-02 13:40:00,104.7,104.76,104.68,104.7,9091.0,86.3943,86.4439,86.3778,86.3943,9091.0
2018-03-02 13:45:00,104.77,104.9,104.77,104.9,12846.0,86.4521,86.5594,86.4521,86.5594,12846.0
2018-03-02 13:50:00,104.93,104.98,104.86,104.86,13704.0,86.5841,86.6254,86.5264,86.5264,13704.0
2018-03-02 13:55:00,104.86,104.86,104.71,104.77,21937.0,86.5264,86.5264,86.4026,86.4521,21937.0
2018-03-02 14:00:00,104.77,104.99,104.76,104.95,21536.0,86.4521,86.6336,86.4439,86.6006,21536.0
2018-03-02 14:05:00,104.97,105.0,104.9,104.94,18108.0,86.6171,86.6419,86.5594,86.5924,18108.0
2018-03-02 14:10:00,104.95,105.11,104.95,105.05,12559.0,86.6006,86.7327,86.6006,86.6832,12559.0
2018-03-02 14:15:00,105.08,105.08,104.97,104.97,8334.0,86.7079,86.7079,86.6171,86.6171,8334.0
2018-03-02 14:20:00,104.98,104.98,104.82,104.83,14717.0,86.6254,86.6254,86.4934,86.5016,14717.0
2018-03-02 14:25:00,104.85,104.97,104.81,104.88,31934.0,86.5181,86.6171,86.4851,86.5429,31934.0
2018-03-02 14:30:00,104.87,104.94,104.74,104.74,28166.0,86.5346,86.5924,86.4274,86.4274,28166.0
2018-03-02 14:35:00,104.74,104.99,104.74,104.98,27605.0,86.4274,86.6336,86.4274,86.6254,27605.0
2018-03-02 14:40:00,104.98,105.03,104.89,104.95,3599.0,86.6254,86.6667,86.5511,86.6006,3599.0
2018-03-02 14:45:00,104.99,105.07,104.94,105.07,9068.0,86.6336,86.6997,86.5924,86.6997,9068.0
2018-03-02 14:50:00,105.02,105.09,105.02,105.03,3720.0,86.6584,86.7162,86.6584,86.6667,3720.0
2018-03-02 14:55:00,105.0,105.02,104.89,104.91,11833.0,86.6419,86.6584,86.5511,86.5676,11833.0
2018-03-02 15:00:00,104.89,104.91,104.7,104.79,17372.0,86.5511,86.5676,86.3943,86.4686,17372.0
2018-03-02 15:05:00,104.77,104.82,104.64,104.81,58333.0,86.4521,86.4934,86.3448,86.4851,58333.0
2018-03-02 15:10:00,104.85,104.86,104.72,104.82,14949.0,86.5181,86.5264,86.4109,86.4934,14949.0
2018-03-02 15:15:00,104.8,104.94,104.73,104.91,20102.0,86.4769,86.5924,86.4191,86.5676,20102.0
2018-03-02 15:20:00,104.98,105.02,104.91,104.99,7955.0,86.6254,86.6584,86.5676,86.6336,7955.0
2018-03-02 15:25:00,105.0,105.06,104.93,105.03,13626.0,86.6419,86.6914,86.5841,86.6667,13626.0
2018-03-02 15:30:00,105.01,105.24,105.01,105.2,85395.0,86.6501,86.8399,86.6501,86.8069,85395.0
2018-03-02 15:35:00,105.2,105.38,105.16,105.38,22554.0,86.8069,86.9555,86.7739,86.9555,22554.0
2018-03-02 15:40:00,105.43,105.49,105.31,105.48,18132.0,86.9967,87.0462,86.8977,87.038,18132.0
2018-03-02 15:45:00,105.49,105.49,105.22,105.33,22011.0,87.0462,87.0462,86.8234,86.9142,22011.0
2018-03-02 15:50:00,105.41,105.61,105.4,105.56,52036.0,86.9802,87.1452,86.972,87.104,52036.0
2018-03-02 15:55:00,105.57,105.66,105.44,105.45,56276.0,87.1122,87.1865,87.005,87.0132,56276.0
2018-03-05 09:30:00,104.91,105.11,104.79,104.97,32098.0,86.5676,86.7327,86.4686,86.6171,32098.0
2018-03-05 09:35:00,105.09,105.24,105.07,105.17,17682.0,86.7162,86.8399,86.6997,86.7822,17682.0
2018-03-05 09:40:00,105.23,105.28,105.18,105.2,32902.0,86.8317,86.8729,86.7904,86.8069,32902.0
2018-03-05 09:45:00,105.22,105.22,105.06,105.07,11438.0,86.8234,86.8234,86.6914,86.6997,11438.0
2018-03-05 09:50:00,105.03,105.04,104.98,105.04,4499.0,86.6667,86.6749,86.6254,86.6749,4499.0
2018-03-05 09:55:00,105.14,105.21,105.07,105.08,17241.0,86.7574,86.8152,86.6997,86.7079,17241.0
2018-03-05 10:00:00,105.1,105.19,105.0,105.14,5175.0,86.7244,86.7987,86.6419,86.7574,5175.0
2018-03-05 10:05:00,105.15,105.18,105.03,105.05,22554.0,86.7657,86.7904,86.6667,86.6832,22554.0
2018-03-05 10:10:00,105.05,105.05,104.92,104.98,4754.0,86.6832,86.6832,86.5759,86.6254,4754.0
2018-03-05 10:15:00,104.96,105.09,104.96,105.08,15782.0,86.6089,86.7162,86.6089,86.7079,15782.0
2018-03-05 10:20:00,105.07,105.2,105.05,105.19,24345.0,86.6997,86.8069,86.6832,86.7987,24345.0
2018-03-05 10:25:00,105.2,105.25,105.17,105.25,2888.0,86.8069,86.8482,86.7822,86.8482,2888.0
2018-03-05 10:30:00,105.27,105.29,105.19,105.19,7707.0,86.8647,86.8812,86.7987,86.7987,7707.0
2018-03-05 10:35:00,105.24,105.4,105.22,105.39,5089.0,86.8399,86.972,86.8234,86.9637,5089.0
2018-03-05 10:40:00,105.4,105.47,105.37,105.45,2600.0,86.972,87.0297,86.9472,87.0132,2600.0
2018-03-05 10:45:00,105.47,105.47,105.32,105.37,8534.0,87.0297,87.0297,86.9059,86.9472,8534.0
2018-03-05 10:50:00,105.38,105.43,105.38,105.43,2716.0,86.9555,86.9967,86.9555,86.9967,2716.0
2018-03-05 10:55:00,105.5,105.68,105.49,105.67,5831.0,87.0545,87.203,87.0462,87.1948,5831.0
2018-03-05 11:00:00,105.64,105.85,105.64,105.8,33353.0,87.17,87.3433,87.17,87.302,33353.0
2018-03-05 11:05:00,105.77,105.96,105.74,105.91,26481.0,87.2773,87.4341,87.2525,87.3928,26481.0
2018-03-05 11:10:00,105.89,105.93,105.86,105.89,8109.0,87.3763,87.4093,87.3515,87.3763,8109.0
2018-03-05 11:15:00,105.89,105.95,105.84,105.95,8086.0,87.3763,87.4258,87.335,87.4258,8086.0
2018-03-05 11:20:00,105.96,106.2,105.96,106.19,23536.0,87.4341,87.6321,87.4341,87.6238,23536.0
2018-03-05 11:25:00,106.25,106.25,106.14,106.16,9159.0,87.6733,87.6733,87.5826,87.5991,9159.0
2018-03-05 11:30:00,106.15,106.2,106.12,106.12,7493.0,87.5908,87.6321,87.5661,87.5661,7493.0
2018-03-05 11:35:00,106.11,106.23,106.09,106.23,3112.0,87.5578,87.6568,87.5413,87.6568,3112.0
2018-03-05 11:40:00,106.23,106.35,106.23,106.35,62125.0,87.6568,87.7559,87.6568,87.7559,62125.0
2018-03-05 11:45:00,106.37,106.42,106.34,106.37,8437.0,87.7724,87.8136,87.7476,87.7724,8437.0
2018-03-05 11:50:00,106.31,106.33,106.25,106.25,9140.0,87.7229,87.7394,87.6733,87.6733,9140.0
2018-03-05 11:55:00,106.23,106.34,106.21,106.3,6309.0,87.6568,87.7476,87.6403,87.7146,6309.0
2018-03-05 12:00:00,106.29,106.43,106.28,106.43,26247.0,87.7064,87.8219,87.6981,87.8219,26247.0
2018-03-05 12:05:00,106.42,106.42,106.33,106.34,2535.0,87.8136,87.8136,87.7394,87.7476,2535.0
2018-03-05 12:10:00,106.39,106.44,106.27,106.29,13631.0,87.7889,87.8301,87.6899,87.7064,13631.0
2018-03-05 12:15:00,106.3,106.35,106.28,106.29,4916.0,87.7146,87.7559,87.6981,87.7064,4916.0
2018-03-05 12:20:00,106.25,106.27,106.15,106.16,7706.0,87.6733,87.6899,87.5908,87.5991,7706.0
2018-03-05 12:25:00,106.15,106.28,106.15,106.28,2950.0,87.5908,87.6981,87.5908,87.6981,2950.0
2018-03-05 12:30:00,106.3,106.34,106.17,106.19,30198.0,87.7146,87.7476,87.6073,87.6238,30198.0
2018-03-05 12:35:00,106.24,106.3,106.23,106.3,1654.0,87.6651,87.7146,87.6568,87.7146,1654.0
2018-03-05 12:40:00,106.31,106.34,106.26,106.26,7803.0,87.7229,87.7476,87.6816,87.6816,7803.0
2018-03-05 12:45:00,106.4,106.4,106.37,106.37,1323.0,87.7971,87.7971,87.7724,87.7724,1323.0
2018-03-05 12:50:00,106.39,106.43,106.39,106.4,2343.0,87.7889,87.8219,87.7889,87.7971,2343.0
2018-03-05 12:55:00,106.43,106.52,106.4,106.49,11386.0,87.8219,87.8961,87.7971,87.8714,11386.0
2018-03-05 13:00:00,106.53,106.64,106.52,106.6,19329.0,87.9044,87.9952,87.8961,87.9622,19329.0
2018-03-05 13:05:00,106.59,106.64,106.52,106.55,21556.0,87.9539,87.9952,87.8961,87.9209,21556.0
2018-03-05 13:10:00,106.6,106.68,106.59,106.59,7007.0,87.9622,88.0282,87.9539,87.9539,7007.0
2018-03-05 13:15:00,106.64,106.65,106.52,106.54,10855.0,87.9952,88.0034,87.8961,87.9126,10855.0
2018-03-05 13:20:00,106.56,106.67,106.55,106.67,11503.0,87.9291,88.0199,87.9209,88.0199,11503.0
2018-03-05 13:25:00,106.64,106.65,106.5,106.51,21864.0,87.9952,88.0034,87.8796,87.8879,21864.0
2018-03-05 13:30:00,106.54,106.56,106.4,106.42,31489.0,87.9126,87.9291,87.7971,87.8136,31489.0
2018-03-05 13:35:00,106.47,106.5,106.43,106.44,4434.0,87.8549,87.8796,87.8219,87.8301,4434.0
2018-03-05 13:40:00,106.48,106.56,106.46,106.47,3618.0,87.8631,87.9291,87.8466,87.8549,3618.0
2018-03-05 13:45:00,106.49,106.53,106.37,106.39,7737.0,87.8714,87.9044,87.7724,87.7889,7737.0
2018-03-05 13:50:00,106.42,106.48,106.41,106.46,12004.0,87.8136,87.8631,87.8054,87.8466,12004.0
2018-03-05 13:55:00,106.51,106.55,106.47,106.55,13589.0,87.8879,87.9209,87.8549,87.9209,13589.0
2018-03-05 14:00:00,106.59,106.6,106.52,106.54,6616.0,87.9539,87.9622,87.8961,87.9126,6616.0
2018-03-05 14:05:00,106.51,106.53,106.43,106.51,20963.0,87.8879,87.9044,87.8219,87.8879,20963.0
2018-03-05 14:10:00,106.53,106.53,106.31,106.31,10216.0,87.9044,87.9044,87.7229,87.7229,10216.0
2018-03-05 14:15:00,106.35,106.42,106.24,106.24,9590.0,87.7559,87.8136,87.6651,87.6651,9590.0
2018-03-05 14:20:00,106.25,106.35,106.23,106.31,9620.0,87.6733,87.7559,87.6568,87.7229,9620.0
2018-03-05 14:25:00,106.4,106.47,106.4,106.44,17853.0,87.7971,87.8549,87.7971,87.8301,17853.0
2018-03-05 14:30:00,106.43,106.52,106.43,106.51,7997.0,87.8219,87.8961,87.8219,87.8879,7997.0
2018-03-05 14:35:00,106.52,106.61,106.39,106.58,13309.0,87.8961,87.9704,87.7889,87.9457,13309.0
2018-03-05 14:40:00,106.59,106.68,106.58,106.66,16147.0,87.9539,88.0282,87.9457,88.0117,16147.0
2018-03-05 14:45:00,106.67,106.72,106.63,106.72,16146.0,88.0199,88.0612,87.9869,88.0612,16146.0
2018-03-05 14:50:00,106.71,106.74,106.67,106.67,13132.0,88.0529,88.0777,88.0199,88.0199,13132.0
2018-03-05 14:55:00,106.69,106.84,106.66,106.83,9386.0,88.0364,88.1602,88.0117,88.1519,9386.0
2018-03-05 15:00:00,106.82,106.88,106.82,106.85,8549.0,88.1437,88.1932,88.1437,88.1684,8549.0
2018-03-05 15:05:00,106.86,106.94,106.75,106.77,24430.0,88.1767,88.2427,88.0859,88.1024,24430.0
2018-03-05 15:10:00,106.81,106.82,106.74,106.74,9255.0,88.1354,88.1437,88.0777,88.0777,9255.0
2018-03-05 15:15:00,106.74,106.75,106.68,106.75,6955.0,88.0777,88.0859,88.0282,88.0859,6955.0
2018-03-05 15:20:00,106.81,106.85,106.76,106.84,19102.0,88.1354,88.1684,88.0942,88.1602,19102.0
2018-03-05 15:25:00,106.84,106.85,106.66,106.7,7955.0,88.1602,88.1684,88.0117,88.0447,7955.0
2018-03-05 15:30:00,106.69,106.84,106.63,106.83,10084.0,88.0364,88.1602,87.9869,88.1519,10084.0
2018-03-05 15:35:00,106.82,106.88,106.78,106.84,13723.0,88.1437,88.1932,88.1107,88.1602,13723.0
2018-03-05 15:40:00,106.86,106.98,106.83,106.93,215352.0,88.1767,88.2757,88.1519,88.2345,215352.0
2018-03-05 15:45:00,106.93,106.98,106.84,106.84,11915.0,88.2345,88.2757,88.1602,88.1602,11915.0
2018-03-05 15:50:00,106.82,106.84,106.74,106.79,13020.0,88.1437,88.1602,88.0777,88.1189,13020.0
2018-03-05 15:55:00,106.81,106.82,106.67,106.68,61296.0,88.1354,88.1437,88.0199,88.0282,61296.0
2018-03-06 09:30:00,107.07,107.23,106.89,106.96,31053.0,88.35,88.482,88.2015,88.2592,31053.0
2018-03-06 09:35:00,106.82,106.85,106.73,106.79,43295.0,88.1437,88.1684,88.0694,88.1189,43295.0
2018-03-06 09:40:00,106.78,106.86,106.63,106.63,5187.0,88.1107,88.1767,87.9869,87.9869,5187.0
2018-03-06 09:45:00,106.65,106.66,106.56,106.66,231361.0,88.0034,88.0117,87.9291,88.0117,231361.0
2018-03-06 09:50:00,106.72,106.72,106.68,106.72,1638.0,88.0612,88.0612,88.0282,88.0612,1638.0
2018-03-06 09:55:00,106.73,106.79,106.66,106.66,3643.0,88.0694,88.1189,88.0117,88.0117,3643.0
2018-03-06 10:00:00,106.68,106.76,106.5,106.54,13798.0,88.0282,88.0942,87.8796,87.9126,13798.0
2018-03-06 10:05:00,106.52,106.62,106.47,106.49,5208.0,87.8961,87.9787,87.8549,87.8714,5208.0
2018-03-06 10:10:00,106.43,106.49,106.38,106.48,6075.0,87.8219,87.8714,87.7806,87.8631,6075.0
2018-03-06 10:15:00,106.48,106.64,106.48,106.64,11908.0,87.8631,87.9952,87.8631,87.9952,11908.0
2018-03-06 10:20:00,106.63,106.75,106.55,106.72,21180.0,87.9869,88.0859,87.9209,88.0612,21180.0
2018-03-06 10:25:00,106.72,106.75,106.69,106.72,4680.0,88.0612,88.0859,88.0364,88.0612,4680.0
2018-03-06 10:30:00,106.72,106.8,106.7,106.71,9181.0,88.0612,88.1272,88.0447,88.0529,9181.0
2018-03-06 10:35:00,106.72,106.73,106.66,106.72,7261.0,88.0612,88.0694,88.0117,88.0612,7261.0
2018-03-06 10:40:00,106.75,106.75,106.64,106.74,5914.0,88.0859,88.0859,87.9952,88.0777,5914.0
2018-03-06 10:45:00,106.73,106.73,106.51,106.51,3319.0,88.0694,88.0694,87.8879,87.8879,3319.0
2018-03-06 10:50:00,106.53,106.55,106.33,106.33,24488.0,87.9044,87.9209,87.7394,87.7394,24488.0
2018-03-06 10:55:00,106.4,106.44,106.25,106.29,23804.0,87.7971,87.8301,87.6733,87.7064,23804.0
2018-03-06 11:00:00,106.3,106.41,106.26,106.33,15187.0,87.7146,87.8054,87.6816,87.7394,15187.0
2018-03-06 11:05:00,106.35,106.42,106.32,106.4,13598.0,87.7559,87.8136,87.7311,87.7971,13598.0
2018-03-06 11:10:00,106.39,106.49,106.33,106.49,22766.0,87.7889,87.8714,87.7394,87.8714,22766.0
2018-03-06 11:15:00,106.5,106.52,106.36,106.5,7351.0,87.8796,87.8961,87.7641,87.8796,7351.0
2018-03-06 11:20:00,106.47,106.47,106.25,106.28,13781.0,87.8549,87.8549,87.6733,87.6981,13781.0
2018-03-06 11:25:00,106.24,106.34,106.2,106.3,10956.0,87.6651,87.7476,87.6321,87.7146,10956.0
2018-03-06 11:30:00,106.34,106.37,106.27,106.32,9262.0,87.7476,87.7724,87.6899,87.7311,9262.0
2018-03-06 11:35:00,106.3,106.36,106.28,106.32,5214.0,87.7146,87.7641,87.6981,87.7311,5214.0
2018-03-06 11:40:00,106.24,106.41,106.2,106.38,6721.0,87.6651,87.8054,87.6321,87.7806,6721.0
2018-03-06 11:45:00,106.38,106.45,106.38,106.43,4410.0,87.7806,87.8384,87.7806,87.8219,4410.0
2018-03-06 11:50:00,106.45,106.46,106.4,106.45,32616.0,87.8384,87.8466,87.7971,87.8384,32616.0
2018-03-06 11:55:00,106.42,106.53,106.39,106.53,4355.0,87.8136,87.9044,87.7889,87.9044,4355.0
2018-03-06 12:00:00,106.51,106.54,106.47,106.49,5363.0,87.8879,87.9126,87.8549,87.8714,5363.0
2018-03-06 12:05:00,106.5,106.53,106.43,106.46,7261.0,87.8796,87.9044,87.8219,87.8466,7261.0
2018-03-06 12:10:00,106.45,106.51,106.45,106.51,61088.0,87.8384,87.8879,87.8384,87.8879,61088.0
2018-03-06 12:15:00,106.51,106.51,106.46,106.47,4396.0,87.8879,87.8879,87.8466,87.8549,4396.0
2018-03-06 12:20:00,106.48,106.48,106.32,106.38,1335.0,87.8631,87.8631,87.7311,87.7806,1335.0
2018-03-06 12:25:00,106.38,106.42,106.33,106.33,5852.0,87.7806,87.8136,87.7394,87.7394,5852.0
2018-03-06 12:30:00,106.31,106.39,106.3,106.39,6917.0,87.7229,87.7889,87.7146,87.7889,6917.0
2018-03-06 12:35:00,106.42,106.47,106.38,106.43,10988.0,87.8136,87.8549,87.7806,87.8219,10988.0
2018-03-06 12:40:00,106.43,106.57,106.4,106.57,5345.0,87.8219,87.9374,87.7971,87.9374,5345.0
2018-03-06 12:45:00,106.56,106.57,106.53,106.53,3670.0,87.9291,87.9374,87.9044,87.9044,3670.0
2018-03-06 12:50:00,106.58,106.67,106.58,106.66,4331.0,87.9457,88.0199,87.9457,88.0117,4331.0
2018-03-06 12:55:00,106.66,106.85,106.66,106.85,16855.0,88.0117,88.1684,88.0117,88.1684,16855.0
2018-03-06 13:00:00,106.87,106.92,106.83,106.84,6935.0,88.1849,88.2262,88.1519,88.1602,6935.0
2018-03-06 13:05:00,106.82,106.96,106.82,106.86,2202.0,88.1437,88.2592,88.1437,88.1767,2202.0
2018-03-06 13:10:00,106.89,106.94,106.85,106.89,4474.0,88.2015,88.2427,88.1684,88.2015,4474.0
2018-03-06 13:15:00,106.87,106.92,106.86,106.86,16801.0,88.1849,88.2262,88.1767,88.1767,16801.0
2018-03-06 13:20:00,106.84,106.92,106.83,106.9,11905.0,88.1602,88.2262,88.1519,88.2097,11905.0
2018-03-06 13:25:00,106.9,106.96,106.86,106.9,6120.0,88.2097,88.2592,88.1767,88.2097,6120.0
2018-03-06 13:30:00,106.9,106.96,106.85,106.88,71697.0,88.2097,88.2592,88.1684,88.1932,71697.0
2018-03-06 13:35:00,106.88,106.89,106.81,106.85,10215.0,88.1932,88.2015,88.1354,88.1684,10215.0
2018-03-06 13:40:00,106.86,106.91,106.85,106.86,8059.0,88.1767,88.218,88.1684,88.1767,8059.0
2018-03-06 13:45:00,106.89,106.89,106.68,106.68,15285.0,88.2015,88.2015,88.0282,88.0282,15285.0
2018-03-06 13:50:00,106.65,106.74,106.65,106.71,16549.0,88.0034,88.0777,88.0034,88.0529,16549.0
2018-03-06 13:55:00,106.7,106.7,106.63,106.68,12104.0,88.0447,88.0447,87.9869,88.0282,12104.0
2018-03-06 14:00:00,106.69,106.74,106.66,106.69,16341.0,88.0364,88.0777,88.0117,88.0364,16341.0
2018-03-06 14:05:00,106.67,106.73,106.58,106.7,29037.0,88.0199,88.0694,87.9457,88.0447,29037.0
2018-03-06 14:10:00,106.71,106.73,106.65,106.68,30321.0,88.0529,88.0694,88.0034,88.0282,30321.0
2018-03-06 14:15:00,106.65,106.67,106.59,106.66,8566.0,88.0034,88.0199,87.9539,88.0117,8566.0
2018-03-06 14:20:00,106.66,106.72,106.64,106.7,6131.0,88.0117,88.0612,87.9952,88.0447,6131.0
2018-03-06 14:25:00,106.69,106.69,106.63,106.63,10527.0,88.0364,88.0364,87.9869,87.9869,10527.0
2018-03-06 14:30:00,106.65,106.78,106.64,106.76,60813.0,88.0034,88.1107,87.9952,88.0942,60813.0
2018-03-06 14:35:00,106.78,106.88,106.78,106.85,6958.0,88.1107,88.1932,88.1107,88.1684,6958.0
2018-03-06 14:40:00,106.89,106.91,106.85,106.86,12014.0,88.2015,88.218,88.1684,88.1767,12014.0
2018-03-06 14:45:00,106.88,106.95,106.85,106.95,6398.0,88.1932,88.251,88.1684,88.251,6398.0
2018-03-06 14:50:00,106.96,106.96,106.89,106.9,5614.0,88.2592,88.2592,88.2015,88.2097,5614.0
2018-03-06 14:55:00,106.91,106.91,106.86,106.88,3611.0,88.218,88.218,88.1767,88.1932,3611.0
2018-03-06 15:00:00,106.87,106.9,106.74,106.77,13026.0,88.1849,88.2097,88.0777,88.1024,13026.0
2018-03-06 15:05:00,106.79,106.86,106.77,106.85,10662.0,88.1189,88.1767,88.1024,88.1684,10662.0
2018-03-06 15:10:00,106.85,106.85,106.72,106.72,14011.0,88.1684,88.1684,88.0612,88.0612,14011.0
2018-03-06 15:15:00,106.72,106.76,106.64,106.71,9036.0,88.0612,88.0942,87.9952,88.0529,9036.0
2018-03-06 15:20:00,106.69,106.75,106.67,106.7,8831.0,88.0364,88.0859,88.0199,88.0447,8831.0
2018-03-06 15:25:00,106.7,106.82,106.64,106.79,27418.0,88.0447,88.1437,87.9952,88.1189,27418.0
2018-03-06 15:30:00,106.79,106.87,106.78,106.84,15757.0,88.1189,88.1849,88.1107,88.1602,15757.0
2018-03-06 15:35:00,106.83,106.88,106.79,106.8,5373.0,88.1519,88.1932,88.1189,88.1272,5373.0
2018-03-06 15:40:00,106.8,106.83,106.75,106.77,20546.0,88.1272,88.1519,88.0859,88.1024,20546.0
2018-03-06 15:45:00,106.76,106.82,106.64,106.69,13749.0,88.0942,88.1437,87.9952,88.0364,13749.0
2018-03-06 15:50:00,106.68,106.78,106.67,106.73,34551.0,88.0282,88.1107,88.0199,88.0694,34551.0
2018-03-06 15:55:00,106.71,106.82,106.64,106.82,29384.0,88.0529,88.1437,87.9952,88.1437,29384.0
2018-03-07 09:30:00,105.8,106.22,105.8,106.22,44399.0,87.302,87.6486,87.302,87.6486,44399.0
2018-03-07 09:35:00,106.22,106.3,106.08,106.22,20782.0,87.6486,87.7146,87.5331,87.6486,20782.0
2018-03-07 09:40:00,106.26,106.35,106.2,106.21,38358.0,87.6816,87.7559,87.6321,87.6403,38358.0
2018-03-07 09:45:00,106.23,106.3,106.06,106.06,27164.0,87.6568,87.7146,87.5166,87.5166,27164.0
2018-03-07 09:50:00,106.07,106.15,106.06,106.06,11527.0,87.5248,87.5908,87.5166,87.5166,11527.0
2018-03-07 09:55:00,106.05,106.16,106.04,106.16,4097.0,87.5083,87.5991,87.5001,87.5991,4097.0
2018-03-07 10:00:00,106.05,106.26,106.04,106.17,18713.0,87.5083,87.6816,87.5001,87.6073,18713.0
2018-03-07 10:05:00,106.17,106.17,106.04,106.13,3156.0,87.6073,87.6073,87.5001,87.5743,3156.0
2018-03-07 10:10:00,106.11,106.25,106.08,106.14,8852.0,87.5578,87.6733,87.5331,87.5826,8852.0
2018-03-07 10:15:00,106.16,106.22,106.14,106.21,19408.0,87.5991,87.6486,87.5826,87.6403,19408.0
2018-03-07 10:20:00,106.22,106.38,106.15,106.33,862954.0,87.6486,87.7806,87.5908,87.7394,862954.0
2018-03-07 10:25:00,106.29,106.38,106.29,106.32,20999.0,87.7064,87.7806,87.7064,87.7311,20999.0
2018-03-07 10:30:00,106.35,106.42,106.26,106.42,8830.0,87.7559,87.8136,87.6816,87.8136,8830.0
2018-03-07 10:35:00,106.48,106.49,106.38,106.43,71848.0,87.8631,87.8714,87.7806,87.8219,71848.0
2018-03-07 10:40:00,106.41,106.46,106.37,106.43,85599.0,87.8054,87.8466,87.7724,87.8219,85599.0
2018-03-07 10:45:00,106.44,106.48,106.43,106.48,20707.0,87.8301,87.8631,87.8219,87.8631,20707.0
2018-03-07 10:50:00,106.52,106.55,106.42,106.44,11053.0,87.8961,87.9209,87.8136,87.8301,11053.0
2018-03-07 10:55:00,106.46,106.53,106.4,106.53,18774.0,87.8466,87.9044,87.7971,87.9044,18774.0
2018-03-07 11:00:00,106.46,106.49,106.3,106.3,5924.0,87.8466,87.8714,87.7146,87.7146,5924.0
2018-03-07 11:05:00,106.33,106.34,106.28,106.28,10805.0,87.7394,87.7476,87.6981,87.6981,10805.0
2018-03-07 11:10:00,106.31,106.33,106.23,106.32,21558.0,87.7229,87.7394,87.6568,87.7311,21558.0
2018-03-07 11:15:00,106.3,106.33,106.21,106.21,10971.0,87.7146,87.7394,87.6403,87.6403,10971.0
2018-03-07 11:20:00,106.14,106.22,106.14,106.22,3620.0,87.5826,87.6486,87.5826,87.6486,3620.0
2018-03-07 11:25:00,106.18,106.24,106.15,106.23,140848.0,87.6156,87.6651,87.5908,87.6568,140848.0
2018-03-07 11:30:00,106.26,106.31,106.24,106.29,8644.0,87.6816,87.7229,87.6651,87.7064,8644.0
2018-03-07 11:35:00,106.32,106.38,106.3,106.38,3042.0,87.7311,87.7806,87.7146,87.7806,3042.0
2018-03-07 11:40:00,106.37,106.39,106.34,106.35,1322.0,87.7724,87.7889,87.7476,87.7559,1322.0
2018-03-07 11:45:00,106.3,106.32,106.2,106.2,12444.0,87.7146,87.7311,87.6321,87.6321,12444.0
2018-03-07 11:50:00,106.18,106.19,106.09,106.1,14542.0,87.6156,87.6238,87.5413,87.5496,14542.0
2018-03-07 11:55:00,106.1,106.1,105.92,105.92,131923.0,87.5496,87.5496,87.401,87.401,131923.0
2018-03-07 12:00:00,105.95,105.98,105.84,105.86,21579.0,87.4258,87.4506,87.335,87.3515,21579.0
2018-03-07 12:05:00,105.85,105.94,105.85,105.86,15067.0,87.3433,87.4175,87.3433,87.3515,15067.0
2018-03-07 12:10:00,105.84,105.84,105.7,105.8,24760.0,87.335,87.335,87.2195,87.302,24760.0
2018-03-07 12:15:00,105.77,105.86,105.76,105.86,5114.0,87.2773,87.3515,87.269,87.3515,5114.0
2018-03-07 12:20:00,105.84,105.85,105.73,105.74,3755.0,87.335,87.3433,87.2443,87.2525,3755.0
2018-03-07 12:25:00,105.8,105.8,105.77,105.78,1346.0,87.302,87.302,87.2773,87.2855,1346.0
2018-03-07 12:30:00,105.8,105.88,105.8,105.88,7247.0,87.302,87.368,87.302,87.368,7247.0
2018-03-07 12:35:00,105.88,105.89,105.82,105.87,2144.0,87.368,87.3763,87.3185,87.3598,2144.0
2018-03-07 12:40:00,105.84,105.84,105.76,105.83,5668.0,87.335,87.335,87.269,87.3268,5668.0
2018-03-07 12:45:00,105.92,105.98,105.88,105.92,12291.0,87.401,87.4506,87.368,87.401,12291.0
2018-03-07 12:50:00,105.92,105.95,105.89,105.89,10321.0,87.401,87.4258,87.3763,87.3763,10321.0
2018-03-07 12:55:00,105.91,105.98,105.91,105.95,5724.0,87.3928,87.4506,87.3928,87.4258,5724.0
2018-03-07 13:00:00,105.91,105.92,105.77,105.77,15045.0,87.3928,87.401,87.2773,87.2773,15045.0
2018-03-07 13:05:00,105.73,105.74,105.66,105.73,10230.0,87.2443,87.2525,87.1865,87.2443,10230.0
2018-03-07 13:10:00,105.72,105.75,105.68,105.72,5248.0,87.236,87.2608,87.203,87.236,5248.0
2018-03-07 13:15:00,105.72,105.83,105.64,105.82,51728.0,87.236,87.3268,87.17,87.3185,51728.0
2018-03-07 13:20:00,105.8,105.83,105.74,105.83,11467.0,87.302,87.3268,87.2525,87.3268,11467.0
2018-03-07 13:25:00,105.82,106.03,105.82,106.02,31460.0,87.3185,87.4918,87.3185,87.4836,31460.0
2018-03-07 13:30:00,106.07,106.14,106.03,106.04,29182.0,87.5248,87.5826,87.4918,87.5001,29182.0
2018-03-07 13:35:00,105.98,106.04,105.96,106.01,6327.0,87.4506,87.5001,87.4341,87.4753,6327.0
2018-03-07 13:40:00,106.01,106.01,105.95,105.96,8972.0,87.4753,87.4753,87.4258,87.4341,8972.0
2018-03-07 13:45:00,106.03,106.08,105.96,106.0,4812.0,87.4918,87.5331,87.4341,87.4671,4812.0
2018-03-07 13:50:00,106.04,106.08,106.01,106.07,11261.0,87.5001,87.5331,87.4753,87.5248,11261.0
2018-03-07 13:55:00,106.07,106.07,106.01,106.04,6878.0,87.5248,87.5248,87.4753,87.5001,6878.0
2018-03-07 14:00:00,106.02,106.06,105.99,106.02,5937.0,87.4836,87.5166,87.4588,87.4836,5937.0
2018-03-07 14:05:00,106.02,106.06,105.97,106.03,31942.0,87.4836,87.5166,87.4423,87.4918,31942.0
2018-03-07 14:10:00,106.03,106.22,106.03,106.19,13990.0,87.4918,87.6486,87.4918,87.6238,13990.0
2018-03-07 14:15:00,106.21,106.21,106.14,106.15,2477.0,87.6403,87.6403,87.5826,87.5908,2477.0
2018-03-07 14:20:00,106.14,106.21,106.13,106.18,4659.0,87.5826,87.6403,87.5743,87.6156,4659.0
2018-03-07 14:25:00,106.14,106.18,106.08,106.09,19982.0,87.5826,87.6156,87.5331,87.5413,19982.0
2018-03-07 14:30:00,106.12,106.22,106.09,106.21,4899.0,87.5661,87.6486,87.5413,87.6403,4899.0
2018-03-07 14:35:00,106.21,106.28,106.21,106.24,10001.0,87.6403,87.6981,87.6403,87.6651,10001.0
2018-03-07 14:40:00,106.27,106.29,106.23,106.24,14866.0,87.6899,87.7064,87.6568,87.6651,14866.0
2018-03-07 14:45:00,106.22,106.29,106.19,106.29,12512.0,87.6486,87.7064,87.6238,87.7064,12512.0
2018-03-07 14:50:00,106.28,106.36,106.15,106.15,4942.0,87.6981,87.7641,87.5908,87.5908,4942.0
2018-03-07 14:55:00,106.13,106.2,106.13,106.15,17146.0,87.5743,87.6321,87.5743,87.5908,17146.0
2018-03-07 15:00:00,106.21,106.29,106.2,106.29,11200.0,87.6403,87.7064,87.6321,87.7064,11200.0
2018-03-07 15:05:00,106.32,106.56,106.31,106.5,11722.0,87.7311,87.9291,87.7229,87.8796,11722.0
2018-03-07 15:10:00,106.5,106.55,106.48,106.5,3392.0,87.8796,87.9209,87.8631,87.8796,3392.0
2018-03-07 15:15:00,106.48,106.49,106.43,106.46,2781.0,87.8631,87.8714,87.8219,87.8466,2781.0
2018-03-07 15:20:00,106.43,106.46,106.37,106.46,5174.0,87.8219,87.8466,87.7724,87.8466,5174.0
2018-03-07 15:25:00,106.47,106.54,106.44,106.52,38170.0,87.8549,87.9126,87.8301,87.8961,38170.0
2018-03-07 15:30:00,106.52,106.66,106.5,106.6,13268.0,87.8961,88.0117,87.8796,87.9622,13268.0
2018-03-07 15:35:00,106.62,106.68,106.58,106.66,149562.0,87.9787,88.0282,87.9457,88.0117,149562.0
2018-03-07 15:40:00,106.66,106.77,106.66,106.72,35789.0,88.0117,88.1024,88.0117,88.0612,35789.0
2018-03-07 15:45:00,106.73,106.78,106.7,106.7,7466.0,88.0694,88.1107,88.0447,88.0447,7466.0
2018-03-07 15:50:00,106.71,106.71,106.55,106.55,15539.0,88.0529,88.0529,87.9209,87.9209,15539.0
2018-03-07 15:55:00,106.58,106.68,106.58,106.6,16394.0,87.9457,88.0282,87.9457,87.9622,16394.0
2018-03-08 09:30:00,106.9,107.01,106.83,107.01,45535.0,88.2097,88.3005,88.1519,88.3005,45535.0
2018-03-08 09:35:00,107.03,107.04,106.84,106.87,20681.0,88.317,88.3252,88.1602,88.1849,20681.0
2018-03-08 09:40:00,106.87,106.93,106.86,106.89,3842.0,88.1849,88.2345,88.1767,88.2015,3842.0
2018-03-08 09:45:00,106.96,106.98,106.83,106.83,6918.0,88.2592,88.2757,88.1519,88.1519,6918.0
2018-03-08 09:50:00,106.88,106.93,106.88,106.88,7141.0,88.1932,88.2345,88.1932,88.1932,7141.0
2018-03-08 09:55:00,106.87,106.88,106.68,106.72,10409.0,88.1849,88.1932,88.0282,88.0612,10409.0
2018-03-08 10:00:00,106.73,106.79,106.6,106.6,9166.0,88.0694,88.1189,87.9622,87.9622,9166.0
2018-03-08 10:05:00,106.66,106.67,106.6,106.65,4377.0,88.0117,88.0199,87.9622,88.0034,4377.0
2018-03-08 10:10:00,106.64,106.75,106.64,106.75,21948.0,87.9952,88.0859,87.9952,88.0859,21948.0
2018-03-08 10:15:00,106.75,106.75,106.63,106.63,1067.0,88.0859,88.0859,87.9869,87.9869,1067.0
2018-03-08 10:20:00,106.72,106.8,106.72,106.76,16277.0,88.0612,88.1272,88.0612,88.0942,16277.0
2018-03-08 10:25:00,106.74,106.79,106.63,106.63,8018.0,88.0777,88.1189,87.9869,87.9869,8018.0
2018-03-08 10:30:00,106.62,106.65,106.62,106.64,17166.0,87.9787,88.0034,87.9787,87.9952,17166.0
2018-03-08 10:35:00,106.6,106.62,106.47,106.47,35164.0,87.9622,87.9787,87.8549,87.8549,35164.0
2018-03-08 10:40:00,106.47,106.59,106.44,106.58,1615.0,87.8549,87.9539,87.8301,87.9457,1615.0
2018-03-08 10:45:00,106.59,106.62,106.58,106.6,8906.0,87.9539,87.9787,87.9457,87.9622,8906.0
2018-03-08 10:50:00,106.65,106.66,106.62,106.63,1887.0,88.0034,88.0117,87.9787,87.9869,1887.0
2018-03-08 10:55:00,106.64,106.65,106.56,106.58,5174.0,87.9952,88.0034,87.9291,87.9457,5174.0
2018-03-08 11:00:00,106.58,106.7,106.57,106.68,14996.0,87.9457,88.0447,87.9374,88.0282,14996.0
2018-03-08 11:05:00,106.69,106.7,106.63,106.64,12040.0,88.0364,88.0447,87.9869,87.9952,12040.0
2018-03-08 11:10:00,106.64,106.76,106.64,106.74,16327.0,87.9952,88.0942,87.9952,88.0777,16327.0
2018-03-08 11:15:00,106.79,106.81,106.69,106.69,3293.0,88.1189,88.1354,88.0364,88.0364,3293.0
2018-03-08 11:20:00,106.71,106.76,106.65,106.65,4016.0,88.0529,88.0942,88.0034,88.0034,4016.0
2018-03-08 11:25:00,106.66,106.66,106.59,106.62,4724.0,88.0117,88.0117,87.9539,87.9787,4724.0
2018-03-08 11:30:00,106.59,106.59,106.51,106.52,1282.0,87.9539,87.9539,87.8879,87.8961,1282.0
2018-03-08 11:35:00,106.53,106.54,106.46,106.49,2751.0,87.9044,87.9126,87.8466,87.8714,2751.0
2018-03-08 11:40:00,106.47,106.55,106.44,106.44,7749.0,87.8549,87.9209,87.8301,87.8301,7749.0
2018-03-08 11:45:00,106.43,106.52,106.42,106.51,21029.0,87.8219,87.8961,87.8136,87.8879,21029.0
2018-03-08 11:50:00,106.51,106.52,106.44,106.49,6324.0,87.8879,87.8961,87.8301,87.8714,6324.0
2018-03-08 11:55:00,106.5,106.6,106.49,106.58,9005.0,87.8796,87.9622,87.8714,87.9457,9005.0
2018-03-08 12:00:00,106.58,106.62,106.54,106.54,2359.0,87.9457,87.9787,87.9126,87.9126,2359.0
2018-03-08 12:05:00,106.51,106.52,106.43,106.43,3807.0,87.8879,87.8961,87.8219,87.8219,3807.0
2018-03-08 12:10:00,106.4,106.42,106.28,106.3,4547.0,87.7971,87.8136,87.6981,87.7146,4547.0
2018-03-08 12:15:00,106.32,106.42,106.31,106.39,9732.0,87.7311,87.8136,87.7229,87.7889,9732.0
2018-03-08 12:20:00,106.41,106.44,106.33,106.33,14375.0,87.8054,87.8301,87.7394,87.7394,14375.0
2018-03-08 12:25:00,106.35,106.49,106.33,106.46,1854.0,87.7559,87.8714,87.7394,87.8466,1854.0
2018-03-08 12:30:00,106.49,106.5,106.39,106.39,6524.0,87.8714,87.8796,87.7889,87.7889,6524.0
2018-03-08 12:35:00,106.36,106.44,106.36,106.42,1816.0,87.7641,87.8301,87.7641,87.8136,1816.0
2018-03-08 12:40:00,106.42,106.48,106.4,106.46,6218.0,87.8136,87.8631,87.7971,87.8466,6218.0
2018-03-08 12:45:00,106.51,106.52,106.44,106.51,3040.0,87.8879,87.8961,87.8301,87.8879,3040.0
2018-03-08 12:50:00,106.49,106.52,106.38,106.38,7239.0,87.8714,87.8961,87.7806,87.7806,7239.0
2018-03-08 12:55:00,106.38,106.44,106.36,106.44,1553.0,87.7806,87.8301,87.7641,87.8301,1553.0
2018-03-08 13:00:00,106.49,106.55,106.47,106.55,3132.0,87.8714,87.9209,87.8549,87.9209,3132.0
2018-03-08 13:05:00,106.55,106.58,106.54,106.55,3587.0,87.9209,87.9457,87.9126,87.9209,3587.0
2018-03-08 13:10:00,106.58,106.61,106.55,106.55,13098.0,87.9457,87.9704,87.9209,87.9209,13098.0
2018-03-08 13:15:00,106.6,106.61,106.51,106.52,17087.0,87.9622,87.9704,87.8879,87.8961,17087.0
2018-03-08 13:20:00,106.53,106.53,106.38,106.39,5377.0,87.9044,87.9044,87.7806,87.7889,5377.0
2018-03-08 13:25:00,106.4,106.42,106.32,106.42,5857.0,87.7971,87.8136,87.7311,87.8136,5857.0
2018-03-08 13:30:00,106.41,106.43,106.36,106.43,31093.0,87.8054,87.8219,87.7641,87.8219,31093.0
2018-03-08 13:35:00,106.43,106.45,106.36,106.36,9570.0,87.8219,87.8384,87.7641,87.7641,9570.0
2018-03-08 13:40:00,106.35,106.41,106.32,106.32,8108.0,87.7559,87.8054,87.7311,87.7311,8108.0
2018-03-08 13:45:00,106.3,106.4,106.3,106.39,9236.0,87.7146,87.7971,87.7146,87.7889,9236.0
2018-03-08 13:50:00,106.38,106.47,106.38,106.44,10407.0,87.7806,87.8549,87.7806,87.8301,10407.0
2018-03-08 13:55:00,106.45,106.5,106.41,106.45,13344.0,87.8384,87.8796,87.8054,87.8384,13344.0
2018-03-08 14:00:00,106.46,106.48,106.39,106.39,9342.0,87.8466,87.8631,87.7889,87.7889,9342.0
2018-03-08 14:05:00,106.4,106.44,106.32,106.34,17443.0,87.7971,87.8301,87.7311,87.7476,17443.0
2018-03-08 14:10:00,106.32,106.37,106.32,106.35,5976.0,87.7311,87.7724,87.7311,87.7559,5976.0
2018-03-08 14:15:00,106.37,106.46,106.37,106.44,10126.0,87.7724,87.8466,87.7724,87.8301,10126.0
2018-03-08 14:20:00,106.44,106.48,106.43,106.46,31237.0,87.8301,87.8631,87.8219,87.8466,31237.0
2018-03-08 14:25:00,106.45,106.52,106.44,106.52,13963.0,87.8384,87.8961,87.8301,87.8961,13963.0
2018-03-08 14:30:00,106.5,106.53,106.42,106.53,17354.0,87.8796,87.9044,87.8136,87.9044,17354.0
2018-03-08 14:35:00,106.52,106.58,106.52,106.57,5521.0,87.8961,87.9457,87.8961,87.9374,5521.0
2018-03-08 14:40:00,106.59,106.6,106.54,106.6,14481.0,87.9539,87.9622,87.9126,87.9622,14481.0
2018-03-08 14:45:00,106.6,106.73,106.58,106.69,8177.0,87.9622,88.0694,87.9457,88.0364,8177.0
2018-03-08 14:50:00,106.7,106.76,106.7,106.7,14910.0,88.0447,88.0942,88.0447,88.0447,14910.0
2018-03-08 14:55:00,106.7,106.77,106.69,106.77,10149.0,88.0447,88.1024,88.0364,88.1024,10149.0
2018-03-08 15:00:00,106.77,106.88,106.76,106.85,9776.0,88.1024,88.1932,88.0942,88.1684,9776.0
2018-03-08 15:05:00,106.9,106.96,106.86,106.86,8821.0,88.2097,88.2592,88.1767,88.1767,8821.0
2018-03-08 15:10:00,106.91,106.91,106.83,106.88,7617.0,88.218,88.218,88.1519,88.1932,7617.0
2018-03-08 15:15:00,106.87,106.97,106.86,106.97,88124.0,88.1849,88.2675,88.1767,88.2675,88124.0
2018-03-08 15:20:00,106.99,107.01,106.9,106.9,6402.0,88.284,88.3005,88.2097,88.2097,6402.0
2018-03-08 15:25:00,106.92,106.92,106.89,106.91,3348.0,88.2262,88.2262,88.2015,88.218,3348.0
2018-03-08 15:30:00,106.91,106.93,106.72,106.84,12918.0,88.218,88.2345,88.0612,88.1602,12918.0
2018-03-08 15:35:00,106.84,106.88,106.77,106.77,20022.0,88.1602,88.1932,88.1024,88.1024,20022.0
2018-03-08 15:40:00,106.74,106.78,106.61,106.66,11591.0,88.0777,88.1107,87.9704,88.0117,11591.0
2018-03-08 15:45:00,106.65,106.71,106.52,106.66,19910.0,88.0034,88.0529,87.8961,88.0117,19910.0
2018-03-08 15:50:00,106.64,106.82,106.64,106.75,21792.0,87.9952,88.1437,87.9952,88.0859,21792.0
2018-03-08 15:55:00,106.74,106.97,106.73,106.95,19164.0,88.0777,88.2675,88.0694,88.251,19164.0
2018-03-09 09:30:00,107.64,107.67,107.44,107.46,19616.0,88.8203,88.8451,88.6553,88.6718,19616.0
2018-03-09 09:35:00,107.46,107.53,107.42,107.52,2228.0,88.6718,88.7296,88.6388,88.7213,2228.0
2018-03-09 09:40:00,107.46,107.63,107.46,107.56,22471.0,88.6718,88.8121,88.6718,88.7543,22471.0
2018-03-09 09:45:00,107.52,107.62,107.51,107.61,23048.0,88.7213,88.8038,88.7131,88.7956,23048.0
2018-03-09 09:50:00,107.62,107.7,107.62,107.64,16191.0,88.8038,88.8698,88.8038,88.8203,16191.0
2018-03-09 09:55:00,107.67,107.67,107.6,107.62,5876.0,88.8451,88.8451,88.7873,88.8038,5876.0
2018-03-09 10:00:00,107.7,107.74,107.58,107.58,11272.0,88.8698,88.9028,88.7708,88.7708,11272.0
2018-03-09 10:05:00,107.61,107.77,107.58,107.75,11697.0,88.7956,88.9276,88.7708,88.9111,11697.0
2018-03-09 10:10:00,107.74,107.84,107.65,107.83,49295.0,88.9028,88.9854,88.8286,88.9771,49295.0
2018-03-09 10:15:00,107.83,107.87,107.81,107.86,8104.0,88.9771,89.0101,88.9606,89.0019,8104.0
2018-03-09 10:20:00,107.87,107.93,107.85,107.85,8976.0,89.0101,89.0596,88.9936,88.9936,8976.0
2018-03-09 10:25:00,107.82,107.84,107.82,107.82,4654.0,88.9689,88.9854,88.9689,88.9689,4654.0
2018-03-09 10:30:00,107.86,107.99,107.84,107.97,8935.0,89.0019,89.1091,88.9854,89.0926,8935.0
2018-03-09 10:35:00,107.96,108.03,107.95,108.0,15323.0,89.0844,89.1421,89.0761,89.1174,15323.0
2018-03-09 10:40:00,108.0,108.05,108.0,108.05,4087.0,89.1174,89.1586,89.1174,89.1586,4087.0
2018-03-09 10:45:00,108.1,108.16,108.07,108.09,9053.0,89.1999,89.2494,89.1751,89.1916,9053.0
2018-03-09 10:50:00,108.13,108.18,108.09,108.09,2350.0,89.2247,89.2659,89.1916,89.1916,2350.0
2018-03-09 10:55:00,108.09,108.09,108.0,108.04,6680.0,89.1916,89.1916,89.1174,89.1504,6680.0
2018-03-09 11:00:00,108.07,108.11,108.04,108.07,4891.0,89.1751,89.2081,89.1504,89.1751,4891.0
2018-03-09 11:05:00,108.01,108.02,107.96,108.02,11253.0,89.1256,89.1339,89.0844,89.1339,11253.0
2018-03-09 11:10:00,108.02,108.04,107.95,108.03,9144.0,89.1339,89.1504,89.0761,89.1421,9144.0
2018-03-09 11:15:00,108.03,108.06,108.0,108.06,3464.0,89.1421,89.1669,89.1174,89.1669,3464.0
2018-03-09 11:20:00,108.06,108.09,108.04,108.04,9294.0,89.1669,89.1916,89.1504,89.1504,9294.0
2018-03-09 11:25:00,108.08,108.12,108.03,108.1,7047.0,89.1834,89.2164,89.1421,89.1999,7047.0
2018-03-09 11:30:00,108.12,108.13,108.02,108.09,3209.0,89.2164,89.2247,89.1339,89.1916,3209.0
2018-03-09 11:35:00,108.07,108.07,108.04,108.05,5636.0,89.1751,89.1751,89.1504,89.1586,5636.0
2018-03-09 11:40:00,108.09,108.11,108.07,108.09,2795.0,89.1916,89.2081,89.1751,89.1916,2795.0
2018-03-09 11:45:00,108.1,108.1,108.08,108.08,4818.0,89.1999,89.1999,89.1834,89.1834,4818.0
2018-03-09 11:50:00,108.09,108.11,108.05,108.05,6078.0,89.1916,89.2081,89.1586,89.1586,6078.0
2018-03-09 11:55:00,108.06,108.1,108.03,108.1,13431.0,89.1669,89.1999,89.1421,89.1999,13431.0
2018-03-09 12:00:00,108.11,108.21,108.11,108.2,9246.0,89.2081,89.2907,89.2081,89.2824,9246.0
2018-03-09 12:05:00,108.22,108.23,108.16,108.22,4379.0,89.2989,89.3072,89.2494,89.2989,4379.0
2018-03-09 12:10:00,108.22,108.31,108.22,108.27,3520.0,89.2989,89.3732,89.2989,89.3402,3520.0
2018-03-09 12:15:00,108.29,108.35,108.28,108.33,5690.0,89.3567,89.4062,89.3484,89.3897,5690.0
2018-03-09 12:20:00,108.34,108.34,108.27,108.27,1412.0,89.3979,89.3979,89.3402,89.3402,1412.0
2018-03-09 12:25:00,108.28,108.28,108.22,108.25,7852.0,89.3484,89.3484,89.2989,89.3237,7852.0
2018-03-09 12:30:00,108.26,108.33,108.26,108.33,10515.0,89.3319,89.3897,89.3319,89.3897,10515.0
2018-03-09 12:35:00,108.36,108.39,108.32,108.33,8318.0,89.4144,89.4392,89.3814,89.3897,8318.0
2018-03-09 12:40:00,108.31,108.31,108.26,108.26,1974.0,89.3732,89.3732,89.3319,89.3319,1974.0
2018-03-09 12:45:00,108.3,108.31,108.29,108.31,1107.0,89.3649,89.3732,89.3567,89.3732,1107.0
2018-03-09 12:50:00,108.26,108.28,108.26,108.28,1365.0,89.3319,89.3484,89.3319,89.3484,1365.0
2018-03-09 12:55:00,108.27,108.27,108.23,108.24,6684.0,89.3402,89.3402,89.3072,89.3154,6684.0
2018-03-09 13:00:00,108.26,108.33,108.25,108.33,1816.0,89.3319,89.3897,89.3237,89.3897,1816.0
2018-03-09 13:05:00,108.34,108.37,108.32,108.37,4256.0,89.3979,89.4227,89.3814,89.4227,4256.0
2018-03-09 13:10:00,108.36,108.42,108.35,108.39,2993.0,89.4144,89.4639,89.4062,89.4392,2993.0
2018-03-09 13:15:00,108.4,108.44,108.35,108.42,6112.0,89.4474,89.4805,89.4062,89.4639,6112.0
2018-03-09 13:20:00,108.4,108.43,108.39,108.41,7885.0,89.4474,89.4722,89.4392,89.4557,7885.0
2018-03-09 13:25:00,108.4,108.44,108.39,108.4,35071.0,89.4474,89.4805,89.4392,89.4474,35071.0
2018-03-09 13:30:00,108.4,108.45,108.39,108.42,41661.0,89.4474,89.4887,89.4392,89.4639,41661.0
2018-03-09 13:35:00,108.42,108.46,108.41,108.45,36414.0,89.4639,89.497,89.4557,89.4887,36414.0
2018-03-09 13:40:00,108.45,108.47,108.4,108.47,31852.0,89.4887,89.5052,89.4474,89.5052,31852.0
2018-03-09 13:45:00,108.47,108.5,108.45,108.46,4854.0,89.5052,89.53,89.4887,89.497,4854.0
2018-03-09 13:50:00,108.46,108.48,108.44,108.45,15078.0,89.497,89.5135,89.4805,89.4887,15078.0
2018-03-09 13:55:00,108.43,108.44,108.39,108.43,9473.0,89.4722,89.4805,89.4392,89.4722,9473.0
2018-03-09 14:00:00,108.45,108.46,108.41,108.46,4907.0,89.4887,89.497,89.4557,89.497,4907.0
2018-03-09 14:05:00,108.45,108.49,108.43,108.49,4328.0,89.4887,89.5217,89.4722,89.5217,4328.0
2018-03-09 14:10:00,108.5,108.56,108.5,108.54,8409.0,89.53,89.5795,89.53,89.563,8409.0
2018-03-09 14:15:00,108.53,108.56,108.49,108.52,9978.0,89.5547,89.5795,89.5217,89.5465,9978.0
2018-03-09 14:20:00,108.52,108.52,108.43,108.43,5462.0,89.5465,89.5465,89.4722,89.4722,5462.0
2018-03-09 14:25:00,108.44,108.46,108.37,108.44,34684.0,89.4805,89.497,89.4227,89.4805,34684.0
2018-03-09 14:30:00,108.45,108.52,108.45,108.51,9151.0,89.4887,89.5465,89.4887,89.5382,9151.0
2018-03-09 14:35:00,108.5,108.53,108.46,108.53,26714.0,89.53,89.5547,89.497,89.5547,26714.0
2018-03-09 14:40:00,108.53,108.56,108.5,108.5,8099.0,89.5547,89.5795,89.53,89.53,8099.0
2018-03-09 14:45:00,108.51,108.55,108.5,108.52,4617.0,89.5382,89.5712,89.53,89.5465,4617.0
2018-03-09 14:50:00,108.54,108.55,108.46,108.49,8041.0,89.563,89.5712,89.497,89.5217,8041.0
2018-03-09 14:55:00,108.47,108.54,108.46,108.54,6097.0,89.5052,89.563,89.497,89.563,6097.0
2018-03-09 15:00:00,108.55,108.6,108.53,108.59,14102.0,89.5712,89.6125,89.5547,89.6042,14102.0
2018-03-09 15:05:00,108.58,108.58,108.48,108.49,26605.0,89.596,89.596,89.5135,89.5217,26605.0
2018-03-09 15:10:00,108.49,108.56,108.49,108.56,6448.0,89.5217,89.5795,89.5217,89.5795,6448.0
2018-03-09 15:15:00,108.56,108.56,108.5,108.5,7005.0,89.5795,89.5795,89.53,89.53,7005.0
2018-03-09 15:20:00,108.47,108.5,108.46,108.49,19473.0,89.5052,89.53,89.497,89.5217,19473.0
2018-03-09 15:25:00,108.49,108.52,108.43,108.43,40527.0,89.5217,89.5465,89.4722,89.4722,40527.0
2018-03-09 15:30:00,108.51,108.56,108.51,108.53,15300.0,89.5382,89.5795,89.5382,89.5547,15300.0
2018-03-09 15:35:00,108.55,108.6,108.53,108.57,20962.0,89.5712,89.6125,89.5547,89.5877,20962.0
2018-03-09 15:40:00,108.63,108.64,108.55,108.56,7697.0,89.6372,89.6455,89.5712,89.5795,7697.0
2018-03-09 15:45:00,108.55,108.55,108.47,108.47,30515.0,89.5712,89.5712,89.5052,89.5052,30515.0
2018-03-09 15:50:00,108.48,108.63,108.48,108.62,56715.0,89.5135,89.6372,89.5135,89.629,56715.0
2018-03-09 15:55:00,108.62,108.78,108.62,108.76,20278.0,89.629,89.761,89.629,89.7445,20278.0
2018-03-12 09:30:00,108.8,108.85,108.76,108.84,27308.0,89.7775,89.8188,89.7445,89.8105,27308.0
2018-03-12 09:35:00,108.84,108.97,108.84,108.9,5787.0,89.8105,89.9178,89.8105,89.86,5787.0
2018-03-12 09:40:00,108.89,108.95,108.88,108.92,4349.0,89.8518,89.9013,89.8435,89.8765,4349.0
2018-03-12 09:45:00,108.99,109.06,108.97,109.06,25376.0,89.9343,89.9921,89.9178,89.9921,25376.0
2018-03-12 09:50:00,109.08,109.09,109.02,109.04,4348.0,90.0086,90.0168,89.959,89.9755,4348.0
2018-03-12 09:55:00,109.0,109.0,108.9,108.92,10929.0,89.9425,89.9425,89.86,89.8765,10929.0
2018-03-12 10:00:00,108.93,108.94,108.88,108.88,33814.0,89.8848,89.893,89.8435,89.8435,33814.0
2018-03-12 10:05:00,108.86,108.9,108.78,108.79,6721.0,89.827,89.86,89.761,89.7693,6721.0
2018-03-12 10:10:00,108.78,108.83,108.76,108.79,20988.0,89.761,89.8023,89.7445,89.7693,20988.0
2018-03-12 10:15:00,108.76,108.83,108.76,108.79,6002.0,89.7445,89.8023,89.7445,89.7693,6002.0
2018-03-12 10:20:00,108.82,108.86,108.77,108.78,16081.0,89.794,89.827,89.7528,89.761,16081.0
2018-03-12 10:25:00,108.79,108.86,108.78,108.83,2948.0,89.7693,89.827,89.761,89.8023,2948.0
2018-03-12 10:30:00,108.79,108.82,108.73,108.78,8992.0,89.7693,89.794,89.7197,89.761,8992.0
2018-03-12 10:35:00,108.77,108.77,108.7,108.71,3916.0,89.7528,89.7528,89.695,89.7032,3916.0
2018-03-12 10:40:00,108.68,108.68,108.6,108.67,3513.0,89.6785,89.6785,89.6125,89.6702,3513.0
2018-03-12 10:45:00,108.67,108.71,108.66,108.67,16812.0,89.6702,89.7032,89.662,89.6702,16812.0
2018-03-12 10:50:00,108.71,108.72,108.47,108.5,5812.0,89.7032,89.7115,89.5052,89.53,5812.0
2018-03-12 10:55:00,108.49,108.49,108.42,108.44,2809.0,89.5217,89.5217,89.4639,89.4805,2809.0
2018-03-12 11:00:00,108.44,108.53,108.43,108.53,5605.0,89.4805,89.5547,89.4722,89.5547,5605.0
2018-03-12 11:05:00,108.5,108.5,108.37,108.37,4075.0,89.53,89.53,89.4227,89.4227,4075.0
2018-03-12 11:10:00,108.35,108.39,108.32,108.35,37052.0,89.4062,89.4392,89.3814,89.4062,37052.0
2018-03-12 11:15:00,108.32,108.41,108.29,108.39,5856.0,89.3814,89.4557,89.3567,89.4392,5856.0
2018-03-12 11:20:00,108.4,108.41,108.31,108.31,8731.0,89.4474,89.4557,89.3732,89.3732,8731.0
2018-03-12 11:25:00,108.31,108.36,108.28,108.3,21734.0,89.3732,89.4144,89.3484,89.3649,21734.0
2018-03-12 11:30:00,108.3,108.48,108.29,108.48,6125.0,89.3649,89.5135,89.3567,89.5135,6125.0
2018-03-12 11:35:00,108.48,108.49,108.45,108.47,10388.0,89.5135,89.5217,89.4887,89.5052,10388.0
2018-03-12 11:40:00,108.5,108.53,108.45,108.49,2027.0,89.53,89.5547,89.4887,89.5217,2027.0
2018-03-12 11:45:00,108.5,108.51,108.4,108.41,11722.0,89.53,89.5382,89.4474,89.4557,11722.0
2018-03-12 11:50:00,108.42,108.49,108.35,108.47,11194.0,89.4639,89.5217,89.4062,89.5052,11194.0
2018-03-12 11:55:00,108.48,108.49,108.41,108.43,4952.0,89.5135,89.5217,89.4557,89.4722,4952.0
2018-03-12 12:00:00,108.44,108.52,108.44,108.5,3670.0,89.4805,89.5465,89.4805,89.53,3670.0
2018-03-12 12:05:00,108.51,108.52,108.48,108.52,18856.0,89.5382,89.5465,89.5135,89.5465,18856.0
2018-03-12 12:10:00,108.51,108.51,108.43,108.43,2459.0,89.5382,89.5382,89.4722,89.4722,2459.0
2018-03-12 12:15:00,108.55,108.56,108.53,108.54,6712.0,89.5712,89.5795,89.5547,89.563,6712.0
2018-03-12 12:20:00,108.52,108.54,108.49,108.53,4605.0,89.5465,89.563,89.5217,89.5547,4605.0
2018-03-12 12:25:00,108.58,108.58,108.51,108.51,4281.0,89.596,89.596,89.5382,89.5382,4281.0
2018-03-12 12:30:00,108.51,108.57,108.46,108.47,3212.0,89.5382,89.5877,89.497,89.5052,3212.0
2018-03-12 12:35:00,108.47,108.47,108.32,108.35,11963.0,89.5052,89.5052,89.3814,89.4062,11963.0
2018-03-12 12:40:00,108.36,108.43,108.36,108.43,4043.0,89.4144,89.4722,89.4144,89.4722,4043.0
2018-03-12 12:45:00,108.43,108.46,108.39,108.39,4145.0,89.4722,89.497,89.4392,89.4392,4145.0
2018-03-12 12:50:00,108.4,108.43,108.39,108.41,5251.0,89.4474,89.4722,89.4392,89.4557,5251.0
2018-03-12 12:55:00,108.41,108.44,108.36,108.39,6499.0,89.4557,89.4805,89.4144,89.4392,6499.0
2018-03-12 13:00:00,108.4,108.48,108.39,108.47,1674.0,89.4474,89.5135,89.4392,89.5052,1674.0
2018-03-12 13:05:00,108.46,108.5,108.43,108.44,5090.0,89.497,89.53,89.4722,89.4805,5090.0
2018-03-12 13:10:00,108.45,108.49,108.43,108.47,5610.0,89.4887,89.5217,89.4722,89.5052,5610.0
2018-03-12 13:15:00,108.48,108.49,108.43,108.47,7360.0,89.5135,89.5217,89.4722,89.5052,7360.0
2018-03-12 13:20:00,108.46,108.49,108.44,108.46,3830.0,89.497,89.5217,89.4805,89.497,3830.0
2018-03-12 13:25:00,108.48,108.48,108.44,108.45,8174.0,89.5135,89.5135,89.4805,89.4887,8174.0
2018-03-12 13:30:00,108.45,108.46,108.43,108.46,7802.0,89.4887,89.497,89.4722,89.497,7802.0
2018-03-12 13:35:00,108.48,108.53,108.46,108.5,21509.0,89.5135,89.5547,89.497,89.53,21509.0
2018-03-12 13:40:00,108.51,108.55,108.48,108.49,10791.0,89.5382,89.5712,89.5135,89.5217,10791.0
2018-03-12 13:45:00,108.5,108.59,108.49,108.58,7212.0,89.53,89.6042,89.5217,89.596,7212.0
2018-03-12 13:50:00,108.59,108.59,108.51,108.51,53674.0,89.6042,89.6042,89.5382,89.5382,53674.0
2018-03-12 13:55:00,108.51,108.55,108.48,108.48,13747.0,89.5382,89.5712,89.5135,89.5135,13747.0
2018-03-12 14:00:00,108.49,108.57,108.48,108.57,5788.0,89.5217,89.5877,89.5135,89.5877,5788.0
2018-03-12 14:05:00,108.56,108.59,108.5,108.51,11581.0,89.5795,89.6042,89.53,89.5382,11581.0
2018-03-12 14:10:00,108.49,108.5,108.37,108.38,19682.0,89.5217,89.53,89.4227,89.4309,19682.0
2018-03-12 14:15:00,108.39,108.4,108.33,108.4,17287.0,89.4392,89.4474,89.3897,89.4474,17287.0
2018-03-12 14:20:00,108.4,108.41,108.37,108.39,7478.0,89.4474,89.4557,89.4227,89.4392,7478.0
2018-03-12 14:25:00,108.41,108.43,108.37,108.39,18927.0,89.4557,89.4722,89.4227,89.4392,18927.0
2018-03-12 14:30:00,108.38,108.42,108.35,108.37,11319.0,89.4309,89.4639,89.4062,89.4227,11319.0
2018-03-12 14:35:00,108.37,108.4,108.35,108.39,7643.0,89.4227,89.4474,89.4062,89.4392,7643.0
2018-03-12 14:40:00,108.39,108.39,108.29,108.29,16020.0,89.4392,89.4392,89.3567,89.3567,16020.0
2018-03-12 14:45:00,108.31,108.33,108.24,108.26,21182.0,89.3732,89.3897,89.3154,89.3319,21182.0
2018-03-12 14:50:00,108.26,108.34,108.23,108.29,11519.0,89.3319,89.3979,89.3072,89.3567,11519.0
2018-03-12 14:55:00,108.29,108.31,108.25,108.29,14702.0,89.3567,89.3732,89.3237,89.3567,14702.0
2018-03-12 15:00:00,108.27,108.35,108.27,108.34,8752.0,89.3402,89.4062,89.3402,89.3979,8752.0
2018-03-12 15:05:00,108.36,108.4,108.33,108.39,8277.0,89.4144,89.4474,89.3897,89.4392,8277.0
2018-03-12 15:10:00,108.42,108.43,108.4,108.4,3833.0,89.4639,89.4722,89.4474,89.4474,3833.0
2018-03-12 15:15:00,108.4,108.42,108.38,108.4,18117.0,89.4474,89.4639,89.4309,89.4474,18117.0
2018-03-12 15:20:00,108.43,108.47,108.42,108.47,7722.0,89.4722,89.5052,89.4639,89.5052,7722.0
2018-03-12 15:25:00,108.48,108.49,108.43,108.43,2419.0,89.5135,89.5217,89.4722,89.4722,2419.0
2018-03-12 15:30:00,108.45,108.6,108.45,108.6,5197.0,89.4887,89.6125,89.4887,89.6125,5197.0
2018-03-12 15:35:00,108.61,108.61,108.52,108.55,15618.0,89.6207,89.6207,89.5465,89.5712,15618.0
2018-03-12 15:40:00,108.57,108.64,108.56,108.63,7580.0,89.5877,89.6455,89.5795,89.6372,7580.0
2018-03-12 15:45:00,108.64,108.74,108.64,108.73,12605.0,89.6455,89.728,89.6455,89.7197,12605.0
2018-03-12 15:50:00,108.72,108.72,108.55,108.55,17085.0,89.7115,89.7115,89.5712,89.5712,17085.0
2018-03-12 15:55:00,108.57,108.59,108.44,108.44,21123.0,89.5877,89.6042,89.4805,89.4805,21123.0
2018-03-13 09:30:00,108.83,109.0,108.64,108.71,31987.0,89.8023,89.9425,89.6455,89.7032,31987.0
2018-03-13 09:35:00,108.71,108.8,108.69,108.79,19046.0,89.7032,89.7775,89.6867,89.7693,19046.0
2018-03-13 09:40:00,108.8,108.98,108.77,108.98,38307.0,89.7775,89.926,89.7528,89.926,38307.0
2018-03-13 09:45:00,109.0,109.08,108.96,109.07,11398.0,89.9425,90.0086,89.9095,90.0003,11398.0
2018-03-13 09:50:00,109.07,109.08,109.01,109.01,11096.0,90.0003,90.0086,89.9508,89.9508,11096.0
2018-03-13 09:55:00,109.01,109.03,108.94,108.94,8700.0,89.9508,89.9673,89.893,89.893,8700.0
2018-03-13 10:00:00,108.91,108.91,108.79,108.86,32813.0,89.8683,89.8683,89.7693,89.827,32813.0
2018-03-13 10:05:00,108.86,108.88,108.78,108.81,11377.0,89.827,89.8435,89.761,89.7858,11377.0
2018-03-13 10:10:00,108.81,108.85,108.77,108.8,8540.0,89.7858,89.8188,89.7528,89.7775,8540.0
2018-03-13 10:15:00,108.82,108.95,108.82,108.93,10164.0,89.794,89.9013,89.794,89.8848,10164.0
2018-03-13 10:20:00,108.95,108.97,108.92,108.96,13862.0,89.9013,89.9178,89.8765,89.9095,13862.0
2018-03-13 10:25:00,108.96,108.98,108.82,108.82,6911.0,89.9095,89.926,89.794,89.794,6911.0
2018-03-13 10:30:00,108.84,108.84,108.72,108.74,5234.0,89.8105,89.8105,89.7115,89.728,5234.0
2018-03-13 10:35:00,108.72,108.73,108.66,108.66,7140.0,89.7115,89.7197,89.662,89.662,7140.0
2018-03-13 10:40:00,108.68,108.8,108.68,108.78,10880.0,89.6785,89.7775,89.6785,89.761,10880.0
2018-03-13 10:45:00,108.78,108.79,108.74,108.76,14007.0,89.761,89.7693,89.728,89.7445,14007.0
2018-03-13 10:50:00,108.75,108.75,108.68,108.7,11640.0,89.7363,89.7363,89.6785,89.695,11640.0
2018-03-13 10:55:00,108.67,108.73,108.64,108.64,32630.0,89.6702,89.7197,89.6455,89.6455,32630.0
2018-03-13 11:00:00,108.64,108.65,108.55,108.63,5671.0,89.6455,89.6537,89.5712,89.6372,5671.0
2018-03-13 11:05:00,108.62,108.66,108.55,108.58,6254.0,89.629,89.662,89.5712,89.596,6254.0
2018-03-13 11:10:00,108.58,108.58,108.5,108.53,7089.0,89.596,89.596,89.53,89.5547,7089.0
2018-03-13 11:15:00,108.52,108.52,108.41,108.52,12368.0,89.5465,89.5465,89.4557,89.5465,12368.0
2018-03-13 11:20:00,108.52,108.55,108.48,108.49,4128.0,89.5465,89.5712,89.5135,89.5217,4128.0
2018-03-13 11:25:00,108.49,108.49,108.34,108.41,17285.0,89.5217,89.5217,89.3979,89.4557,17285.0
2018-03-13 11:30:00,108.43,108.5,108.34,108.34,27430.0,89.4722,89.53,89.3979,89.3979,27430.0
2018-03-13 11:35:00,108.34,108.37,108.29,108.36,7828.0,89.3979,89.4227,89.3567,89.4144,7828.0
2018-03-13 11:40:00,108.35,108.45,108.34,108.4,6711.0,89.4062,89.4887,89.3979,89.4474,6711.0
2018-03-13 11:45:00,108.38,108.44,108.36,108.44,20258.0,89.4309,89.4805,89.4144,89.4805,20258.0
2018-03-13 11:50:00,108.45,108.45,108.35,108.43,5045.0,89.4887,89.4887,89.4062,89.4722,5045.0
2018-03-13 11:55:00,108.43,108.43,108.29,108.36,28802.0,89.4722,89.4722,89.3567,89.4144,28802.0
2018-03-13 12:00:00,108.35,108.36,108.03,108.03,37278.0,89.4062,89.4144,89.1421,89.1421,37278.0
2018-03-13 12:05:00,108.03,108.14,107.97,108.08,28072.0,89.1421,89.2329,89.0926,89.1834,28072.0
2018-03-13 12:10:00,108.07,108.1,108.02,108.06,9558.0,89.1751,89.1999,89.1339,89.1669,9558.0
2018-03-13 12:15:00,108.08,108.19,108.08,108.14,6231.0,89.1834,89.2742,89.1834,89.2329,6231.0
2018-03-13 12:20:00,108.12,108.18,108.08,108.1,28839.0,89.2164,89.2659,89.1834,89.1999,28839.0
2018-03-13 12:25:00,108.09,108.12,108.05,108.12,3801.0,89.1916,89.2164,89.1586,89.2164,3801.0
2018-03-13 12:30:00,108.16,108.26,108.15,108.25,3672.0,89.2494,89.3319,89.2412,89.3237,3672.0
2018-03-13 12:35:00,108.23,108.31,108.21,108.27,58192.0,89.3072,89.3732,89.2907,89.3402,58192.0
2018-03-13 12:40:00,108.27,108.28,108.22,108.24,14456.0,89.3402,89.3484,89.2989,89.3154,14456.0
2018-03-13 12:45:00,108.24,108.35,108.2,108.31,11049.0,89.3154,89.4062,89.2824,89.3732,11049.0
2018-03-13 12:50:00,108.33,108.37,108.3,108.32,6129.0,89.3897,89.4227,89.3649,89.3814,6129.0
2018-03-13 12:55:00,108.33,108.36,108.28,108.28,8033.0,89.3897,89.4144,89.3484,89.3484,8033.0
2018-03-13 13:00:00,108.3,108.37,108.27,108.36,8226.0,89.3649,89.4227,89.3402,89.4144,8226.0
2018-03-13 13:05:00,108.36,108.37,108.3,108.34,7589.0,89.4144,89.4227,89.3649,89.3979,7589.0
2018-03-13 13:10:00,108.33,108.38,108.3,108.36,3707.0,89.3897,89.4309,89.3649,89.4144,3707.0
2018-03-13 13:15:00,108.36,108.39,108.31,108.34,9660.0,89.4144,89.4392,89.3732,89.3979,9660.0
2018-03-13 13:20:00,108.34,108.34,108.25,108.3,6027.0,89.3979,89.3979,89.3237,89.3649,6027.0
2018-03-13 13:25:00,108.31,108.32,108.24,108.3,7264.0,89.3732,89.3814,89.3154,89.3649,7264.0
2018-03-13 13:30:00,108.31,108.33,108.26,108.31,22927.0,89.3732,89.3897,89.3319,89.3732,22927.0
2018-03-13 13:35:00,108.31,108.35,108.3,108.34,10080.0,89.3732,89.4062,89.3649,89.3979,10080.0
2018-03-13 13:40:00,108.36,108.37,108.24,108.24,8727.0,89.4144,89.4227,89.3154,89.3154,8727.0
2018-03-13 13:45:00,108.24,108.25,108.18,108.2,10851.0,89.3154,89.3237,89.2659,89.2824,10851.0
2018-03-13 13:50:00,108.16,108.21,108.13,108.18,5517.0,89.2494,89.2907,89.2247,89.2659,5517.0
2018-03-13 13:55:00,108.17,108.17,108.04,108.04,3251.0,89.2577,89.2577,89.1504,89.1504,3251.0
2018-03-13 14:00:00,108.04,108.15,108.04,108.15,3969.0,89.1504,89.2412,89.1504,89.2412,3969.0
2018-03-13 14:05:00,108.14,108.14,108.06,108.07,26740.0,89.2329,89.2329,89.1669,89.1751,26740.0
2018-03-13 14:10:00,108.08,108.08,107.94,107.95,7408.0,89.1834,89.1834,89.0679,89.0761,7408.0
2018-03-13 14:15:00,107.96,108.07,107.95,108.07,28357.0,89.0844,89.1751,89.0761,89.1751,28357.0
2018-03-13 14:20:00,108.08,108.09,108.04,108.04,12818.0,89.1834,89.1916,89.1504,89.1504,12818.0
2018-03-13 14:25:00,108.03,108.11,107.99,108.0,5159.0,89.1421,89.2081,89.1091,89.1174,5159.0
2018-03-13 14:30:00,108.03,108.19,107.99,108.17,25032.0,89.1421,89.2742,89.1091,89.2577,25032.0
2018-03-13 14:35:00,108.17,108.17,108.07,108.09,4533.0,89.2577,89.2577,89.1751,89.1916,4533.0
2018-03-13 14:40:00,108.09,108.09,107.96,107.96,13809.0,89.1916,89.1916,89.0844,89.0844,13809.0
2018-03-13 14:45:00,107.98,108.04,107.93,107.95,4864.0,89.1009,89.1504,89.0596,89.0761,4864.0
2018-03-13 14:50:00,107.96,107.98,107.86,107.9,14353.0,89.0844,89.1009,89.0019,89.0349,14353.0
2018-03-13 14:55:00,107.9,107.97,107.87,107.94,12466.0,89.0349,89.0926,89.0101,89.0679,12466.0
2018-03-13 15:00:00,107.97,108.05,107.8,107.8,7036.0,89.0926,89.1586,88.9523,88.9523,7036.0
2018-03-13 15:05:00,107.81,107.88,107.78,107.83,11751.0,88.9606,89.0184,88.9358,88.9771,11751.0
2018-03-13 15:10:00,107.86,107.88,107.78,107.84,24291.0,89.0019,89.0184,88.9358,88.9854,24291.0
2018-03-13 15:15:00,107.83,107.85,107.75,107.8,22377.0,88.9771,88.9936,88.9111,88.9523,22377.0
2018-03-13 15:20:00,107.8,107.81,107.65,107.7,21144.0,88.9523,88.9606,88.8286,88.8698,21144.0
2018-03-13 15:25:00,107.72,107.74,107.64,107.66,18226.0,88.8863,88.9028,88.8203,88.8368,18226.0
2018-03-13 15:30:00,107.73,107.79,107.66,107.71,18037.0,88.8946,88.9441,88.8368,88.8781,18037.0
2018-03-13 15:35:00,107.7,107.79,107.6,107.62,37343.0,88.8698,88.9441,88.7873,88.8038,37343.0
2018-03-13 15:40:00,107.6,107.64,107.53,107.61,25495.0,88.7873,88.8203,88.7296,88.7956,25495.0
2018-03-13 15:45:00,107.6,107.62,107.51,107.53,32500.0,88.7873,88.8038,88.7131,88.7296,32500.0
2018-03-13 15:50:00,107.54,107.79,107.54,107.75,34094.0,88.7378,88.9441,88.7378,88.9111,34094.0
2018-03-13 15:55:00,107.76,107.85,107.69,107.76,51408.0,88.9193,88.9936,88.8616,88.9193,51408.0
2018-03-14 09:30:00,108.24,108.33,108.14,108.16,21968.0,89.3154,89.3897,89.2329,89.2494,21968.0
2018-03-14 09:35:00,108.12,108.13,108.0,108.0,13978.0,89.2164,89.2247,89.1174,89.1174,13978.0
2018-03-14 09:40:00,107.98,108.01,107.91,108.01,10130.0,89.1009,89.1256,89.0431,89.1256,10130.0
2018-03-14 09:45:00,107.97,108.02,107.9,107.93,7187.0,89.0926,89.1339,89.0349,89.0596,7187.0
2018-03-14 09:50:00,107.9,108.05,107.9,108.03,30880.0,89.0349,89.1586,89.0349,89.1421,30880.0
2018-03-14 09:55:00,108.07,108.07,107.99,108.03,715.0,89.1751,89.1751,89.1091,89.1421,715.0
2018-03-14 10:00:00,108.02,108.13,108.01,108.08,23503.0,89.1339,89.2247,89.1256,89.1834,23503.0
2018-03-14 10:05:00,108.02,108.03,107.99,107.99,3682.0,89.1339,89.1421,89.1091,89.1091,3682.0
2018-03-14 10:10:00,107.96,107.98,107.74,107.76,16206.0,89.0844,89.1009,88.9028,88.9193,16206.0
2018-03-14 10:15:00,107.77,107.8,107.7,107.7,8726.0,88.9276,88.9523,88.8698,88.8698,8726.0
2018-03-14 10:20:00,107.71,107.78,107.71,107.71,2015.0,88.8781,88.9358,88.8781,88.8781,2015.0
2018-03-14 10:25:00,107.79,107.82,107.76,107.78,3644.0,88.9441,88.9689,88.9193,88.9358,3644.0
2018-03-14 10:30:00,107.78,107.86,107.77,107.78,6884.0,88.9358,89.0019,88.9276,88.9358,6884.0
2018-03-14 10:35:00,107.8,107.8,107.71,107.77,5160.0,88.9523,88.9523,88.8781,88.9276,5160.0
2018-03-14 10:40:00,107.8,107.81,107.75,107.77,2357.0,88.9523,88.9606,88.9111,88.9276,2357.0
2018-03-14 10:45:00,107.8,107.84,107.78,107.78,4888.0,88.9523,88.9854,88.9358,88.9358,4888.0
2018-03-14 10:50:00,107.74,107.81,107.74,107.79,2562.0,88.9028,88.9606,88.9028,88.9441,2562.0
2018-03-14 10:55:00,107.8,107.81,107.73,107.75,1867.0,88.9523,88.9606,88.8946,88.9111,1867.0
2018-03-14 11:00:00,107.75,107.75,107.62,107.64,1645.0,88.9111,88.9111,88.8038,88.8203,1645.0
2018-03-14 11:05:00,107.61,107.62,107.59,107.61,1116.0,88.7956,88.8038,88.7791,88.7956,1116.0
2018-03-14 11:10:00,107.67,107.67,107.55,107.55,6117.0,88.8451,88.8451,88.7461,88.7461,6117.0
2018-03-14 11:15:00,107.57,107.57,107.52,107.53,2267.0,88.7626,88.7626,88.7213,88.7296,2267.0
2018-03-14 11:20:00,107.53,107.56,107.47,107.56,5514.0,88.7296,88.7543,88.68,88.7543,5514.0
2018-03-14 11:25:00,107.56,107.63,107.56,107.63,12976.0,88.7543,88.8121,88.7543,88.8121,12976.0
2018-03-14 11:30:00,107.62,107.64,107.52,107.52,9039.0,88.8038,88.8203,88.7213,88.7213,9039.0
2018-03-14 11:35:00,107.45,107.46,107.05,107.09,25069.0,88.6635,88.6718,88.3335,88.3665,25069.0
2018-03-14 11:40:00,107.1,107.23,107.07,107.2,45262.0,88.3747,88.482,88.35,88.4573,45262.0
2018-03-14 11:45:00,107.18,107.21,107.13,107.15,3134.0,88.4407,88.4655,88.3995,88.416,3134.0
2018-03-14 11:50:00,107.21,107.29,107.21,107.26,6212.0,88.4655,88.5315,88.4655,88.5068,6212.0
2018-03-14 11:55:00,107.23,107.28,107.11,107.11,7315.0,88.482,88.5233,88.383,88.383,7315.0
2018-03-14 12:00:00,107.2,107.23,107.11,107.15,4726.0,88.4573,88.482,88.383,88.416,4726.0
2018-03-14 12:05:00,107.14,107.17,106.99,107.0,6728.0,88.4077,88.4325,88.284,88.2922,6728.0
2018-03-14 12:10:00,106.97,107.06,106.96,107.03,10387.0,88.2675,88.3417,88.2592,88.317,10387.0
2018-03-14 12:15:00,107.05,107.24,107.04,107.24,2417.0,88.3335,88.4903,88.3252,88.4903,2417.0
2018-03-14 12:20:00,107.18,107.24,107.13,107.15,5819.0,88.4407,88.4903,88.3995,88.416,5819.0
2018-03-14 12:25:00,107.16,107.16,107.1,107.12,3283.0,88.4242,88.4242,88.3747,88.3912,3283.0
2018-03-14 12:30:00,107.15,107.21,107.12,107.18,7942.0,88.416,88.4655,88.3912,88.4407,7942.0
2018-03-14 12:35:00,107.17,107.32,107.16,107.24,11531.0,88.4325,88.5563,88.4242,88.4903,11531.0
2018-03-14 12:40:00,107.25,107.29,107.22,107.22,8477.0,88.4985,88.5315,88.4738,88.4738,8477.0
2018-03-14 12:45:00,107.19,107.29,107.1,107.13,25759.0,88.449,88.5315,88.3747,88.3995,25759.0
2018-03-14 12:50:00,107.1,107.15,107.07,107.11,8631.0,88.3747,88.416,88.35,88.383,8631.0
2018-03-14 12:55:00,107.13,107.14,107.07,107.11,5344.0,88.3995,88.4077,88.35,88.383,5344.0
2018-03-14 13:00:00,107.08,107.08,106.92,107.01,9689.0,88.3582,88.3582,88.2262,88.3005,9689.0
2018-03-14 13:05:00,107.06,107.06,106.95,106.97,1677.0,88.3417,88.3417,88.251,88.2675,1677.0
2018-03-14 13:10:00,106.97,106.97,106.9,106.9,5366.0,88.2675,88.2675,88.2097,88.2097,5366.0
2018-03-14 13:15:00,106.89,106.95,106.89,106.95,5910.0,88.2015,88.251,88.2015,88.251,5910.0
2018-03-14 13:20:00,106.98,107.03,106.98,106.99,7645.0,88.2757,88.317,88.2757,88.284,7645.0
2018-03-14 13:25:00,107.0,107.05,106.93,106.93,16430.0,88.2922,88.3335,88.2345,88.2345,16430.0
2018-03-14 13:30:00,106.95,107.14,106.95,107.11,6410.0,88.251,88.4077,88.251,88.383,6410.0
2018-03-14 13:35:00,107.13,107.16,107.12,107.16,2080.0,88.3995,88.4242,88.3912,88.4242,2080.0
2018-03-14 13:40:00,107.17,107.2,107.17,107.19,1584.0,88.4325,88.4573,88.4325,88.449,1584.0
2018-03-14 13:45:00,107.21,107.31,107.21,107.28,40268.0,88.4655,88.548,88.4655,88.5233,40268.0
2018-03-14 13:50:00,107.3,107.52,107.29,107.46,12529.0,88.5398,88.7213,88.5315,88.6718,12529.0
2018-03-14 13:55:00,107.44,107.44,107.38,107.39,5078.0,88.6553,88.6553,88.6058,88.614,5078.0
2018-03-14 14:00:00,107.41,107.44,107.29,107.33,33900.0,88.6305,88.6553,88.5315,88.5645,33900.0
2018-03-14 14:05:00,107.34,107.37,107.28,107.35,3289.0,88.5728,88.5975,88.5233,88.581,3289.0
2018-03-14 14:10:00,107.36,107.37,107.24,107.24,2142.0,88.5893,88.5975,88.4903,88.4903,2142.0
2018-03-14 14:15:00,107.24,107.27,107.15,107.16,8265.0,88.4903,88.515,88.416,88.4242,8265.0
2018-03-14 14:20:00,107.16,107.23,107.13,107.23,7881.0,88.4242,88.482,88.3995,88.482,7881.0
2018-03-14 14:25:00,107.23,107.23,107.17,107.19,16560.0,88.482,88.482,88.4325,88.449,16560.0
2018-03-14 14:30:00,107.18,107.27,107.17,107.27,7491.0,88.4407,88.515,88.4325,88.515,7491.0
2018-03-14 14:35:00,107.29,107.29,106.96,106.97,87413.0,88.5315,88.5315,88.2592,88.2675,87413.0
2018-03-14 14:40:00,106.96,107.01,106.87,106.87,10027.0,88.2592,88.3005,88.1849,88.1849,10027.0
2018-03-14 14:45:00,106.82,107.02,106.81,107.0,20010.0,88.1437,88.3087,88.1354,88.2922,20010.0
2018-03-14 14:50:00,107.0,107.05,106.94,106.99,17706.0,88.2922,88.3335,88.2427,88.284,17706.0
2018-03-14 14:55:00,106.97,107.17,106.97,107.08,14474.0,88.2675,88.4325,88.2675,88.3582,14474.0
2018-03-14 15:00:00,107.09,107.11,106.97,106.97,20827.0,88.3665,88.383,88.2675,88.2675,20827.0
2018-03-14 15:05:00,106.97,107.07,106.95,106.98,21658.0,88.2675,88.35,88.251,88.2757,21658.0
2018-03-14 15:10:00,106.96,106.97,106.8,106.85,410011.0,88.2592,88.2675,88.1272,88.1684,410011.0
2018-03-14 15:15:00,106.94,107.1,106.85,106.93,17999.0,88.2427,88.3747,88.1684,88.2345,17999.0
2018-03-14 15:20:00,106.92,106.99,106.8,106.97,22606.0,88.2262,88.284,88.1272,88.2675,22606.0
2018-03-14 15:25:00,106.95,106.98,106.84,106.85,8757.0,88.251,88.2757,88.1602,88.1684,8757.0
2018-03-14 15:30:00,106.87,106.94,106.81,106.81,12723.0,88.1849,88.2427,88.1354,88.1354,12723.0
2018-03-14 15:35:00,106.83,106.91,106.83,106.84,18594.0,88.1519,88.218,88.1519,88.1602,18594.0
2018-03-14 15:40:00,106.82,106.85,106.75,106.83,20307.0,88.1437,88.1684,88.0859,88.1519,20307.0
2018-03-14 15:45:00,106.9,106.99,106.86,106.99,12954.0,88.2097,88.284,88.1767,88.284,12954.0
2018-03-14 15:50:00,106.97,106.97,106.88,106.97,13817.0,88.2675,88.2675,88.1932,88.2675,13817.0
2018-03-14 15:55:00,106.96,106.98,106.89,106.98,14714.0,88.2592,88.2757,88.2015,88.2757,14714.0
2018-03-15 09:30:00,107.18,107.27,107.1,107.16,29931.0,88.4407,88.515,88.3747,88.4242,29931.0
2018-03-15 09:35:00,107.08,107.12,107.07,107.07,2694.0,88.3582,88.3912,88.35,88.35,2694.0
2018-03-15 09:40:00,107.03,107.09,107.0,107.09,11408.0,88.317,88.3665,88.2922,88.3665,11408.0
2018-03-15 09:45:00,107.04,107.05,106.97,106.98,6491.0,88.3252,88.3335,88.2675,88.2757,6491.0
2018-03-15 09:50:00,106.97,107.1,106.97,107.07,4201.0,88.2675,88.3747,88.2675,88.35,4201.0
2018-03-15 09:55:00,107.05,107.06,107.04,107.04,6163.0,88.3335,88.3417,88.3252,88.3252,6163.0
2018-03-15 10:00:00,107.1,107.18,107.04,107.17,19308.0,88.3747,88.4407,88.3252,88.4325,19308.0
2018-03-15 10:05:00,107.19,107.22,107.14,107.18,12131.0,88.449,88.4738,88.4077,88.4407,12131.0
2018-03-15 10:10:00,107.2,107.29,107.2,107.25,10584.0,88.4573,88.5315,88.4573,88.4985,10584.0
2018-03-15 10:15:00,107.2,107.21,107.14,107.15,6956.0,88.4573,88.4655,88.4077,88.416,6956.0
2018-03-15 10:20:00,107.1,107.12,107.07,107.09,17067.0,88.3747,88.3912,88.35,88.3665,17067.0
2018-03-15 10:25:00,107.08,107.2,107.07,107.16,5730.0,88.3582,88.4573,88.35,88.4242,5730.0
2018-03-15 10:30:00,107.18,107.22,107.14,107.16,1626.0,88.4407,88.4738,88.4077,88.4242,1626.0
2018-03-15 10:35:00,107.14,107.15,107.04,107.07,3698.0,88.4077,88.416,88.3252,88.35,3698.0
2018-03-15 10:40:00,107.07,107.09,107.01,107.01,13345.0,88.35,88.3665,88.3005,88.3005,13345.0
2018-03-15 10:45:00,107.05,107.17,107.01,107.14,5937.0,88.3335,88.4325,88.3005,88.4077,5937.0
2018-03-15 10:50:00,107.13,107.13,107.09,107.1,10072.0,88.3995,88.3995,88.3665,88.3747,10072.0
2018-03-15 10:55:00,107.11,107.17,107.1,107.14,7128.0,88.383,88.4325,88.3747,88.4077,7128.0
2018-03-15 11:00:00,107.15,107.32,107.15,107.26,4255.0,88.416,88.5563,88.416,88.5068,4255.0
2018-03-15 11:05:00,107.26,107.3,107.26,107.28,1334.0,88.5068,88.5398,88.5068,88.5233,1334.0
2018-03-15 11:10:00,107.32,107.39,107.26,107.38,6519.0,88.5563,88.614,88.5068,88.6058,6519.0
2018-03-15 11:15:00,107.41,107.43,107.39,107.42,4066.0,88.6305,88.647,88.614,88.6388,4066.0
2018-03-15 11:20:00,107.44,107.49,107.41,107.45,156753.0,88.6553,88.6965,88.6305,88.6635,156753.0
2018-03-15 11:25:00,107.48,107.52,107.4,107.41,7874.0,88.6883,88.7213,88.6223,88.6305,7874.0
2018-03-15 11:30:00,107.42,107.44,107.38,107.4,4434.0,88.6388,88.6553,88.6058,88.6223,4434.0
2018-03-15 11:35:00,107.37,107.4,107.35,107.4,3215.0,88.5975,88.6223,88.581,88.6223,3215.0
2018-03-15 11:40:00,107.35,107.35,107.28,107.29,12060.0,88.581,88.581,88.5233,88.5315,12060.0
2018-03-15 11:45:00,107.29,107.3,107.26,107.27,2439.0,88.5315,88.5398,88.5068,88.515,2439.0
2018-03-15 11:50:00,107.28,107.28,107.14,107.14,2649.0,88.5233,88.5233,88.4077,88.4077,2649.0
2018-03-15 11:55:00,107.1,107.21,107.1,107.2,11150.0,88.3747,88.4655,88.3747,88.4573,11150.0
2018-03-15 12:00:00,107.22,107.27,107.21,107.26,4762.0,88.4738,88.515,88.4655,88.5068,4762.0
2018-03-15 12:05:00,107.26,107.34,107.26,107.31,13304.0,88.5068,88.5728,88.5068,88.548,13304.0
2018-03-15 12:10:00,107.29,107.3,107.23,107.27,3767.0,88.5315,88.5398,88.482,88.515,3767.0
2018-03-15 12:15:00,107.26,107.26,107.18,107.22,15495.0,88.5068,88.5068,88.4407,88.4738,15495.0
2018-03-15 12:20:00,107.22,107.29,107.2,107.2,11545.0,88.4738,88.5315,88.4573,88.4573,11545.0
2018-03-15 12:25:00,107.22,107.26,107.21,107.23,9101.0,88.4738,88.5068,88.4655,88.482,9101.0
2018-03-15 12:30:00,107.23,107.23,107.14,107.17,3215.0,88.482,88.482,88.4077,88.4325,3215.0
2018-03-15 12:35:00,107.2,107.21,107.13,107.13,3174.0,88.4573,88.4655,88.3995,88.3995,3174.0
2018-03-15 12:40:00,107.15,107.2,107.14,107.19,2916.0,88.416,88.4573,88.4077,88.449,2916.0
2018-03-15 12:45:00,107.19,107.21,107.11,107.12,13568.0,88.449,88.4655,88.383,88.3912,13568.0
2018-03-15 12:50:00,107.15,107.23,107.14,107.21,2184.0,88.416,88.482,88.4077,88.4655,2184.0
2018-03-15 12:55:00,107.17,107.21,107.16,107.21,401.0,88.4325,88.4655,88.4242,88.4655,401.0
2018-03-15 13:00:00,107.15,107.21,107.15,107.21,1455.0,88.416,88.4655,88.416,88.4655,1455.0
2018-03-15 13:05:00,107.22,107.22,107.18,107.18,6705.0,88.4738,88.4738,88.4407,88.4407,6705.0
2018-03-15 13:10:00,107.21,107.23,107.17,107.17,2354.0,88.4655,88.482,88.4325,88.4325,2354.0
2018-03-15 13:15:00,107.18,107.19,107.06,107.09,1606.0,88.4407,88.449,88.3417,88.3665,1606.0
2018-03-15 13:20:00,107.09,107.16,107.09,107.15,56858.0,88.3665,88.4242,88.3665,88.416,56858.0
2018-03-15 13:25:00,107.15,107.18,107.14,107.18,2430.0,88.416,88.4407,88.4077,88.4407,2430.0
2018-03-15 13:30:00,107.16,107.21,107.14,107.18,12414.0,88.4242,88.4655,88.4077,88.4407,12414.0
2018-03-15 13:35:00,107.17,107.17,107.11,107.16,2328.0,88.4325,88.4325,88.383,88.4242,2328.0
2018-03-15 13:40:00,107.1,107.13,107.09,107.11,2256.0,88.3747,88.3995,88.3665,88.383,2256.0
2018-03-15 13:45:00,107.09,107.09,106.95,106.95,16914.0,88.3665,88.3665,88.251,88.251,16914.0
2018-03-15 13:50:00,107.0,107.03,106.95,106.98,4030.0,88.2922,88.317,88.251,88.2757,4030.0
2018-03-15 13:55:00,106.99,106.99,106.8,106.8,7044.0,88.284,88.284,88.1272,88.1272,7044.0
2018-03-15 14:00:00,106.79,106.87,106.75,106.85,4254.0,88.1189,88.1849,88.0859,88.1684,4254.0
2018-03-15 14:05:00,106.86,106.96,106.85,106.95,21030.0,88.1767,88.2592,88.1684,88.251,21030.0
2018-03-15 14:10:00,106.95,106.96,106.85,106.86,3926.0,88.251,88.2592,88.1684,88.1767,3926.0
2018-03-15 14:15:00,106.9,107.01,106.9,106.97,4203.0,88.2097,88.3005,88.2097,88.2675,4203.0
2018-03-15 14:20:00,106.96,106.98,106.92,106.93,8382.0,88.2592,88.2757,88.2262,88.2345,8382.0
2018-03-15 14:25:00,106.93,106.95,106.86,106.88,25102.0,88.2345,88.251,88.1767,88.1932,25102.0
2018-03-15 14:30:00,106.89,106.95,106.87,106.91,7494.0,88.2015,88.251,88.1849,88.218,7494.0
2018-03-15 14:35:00,106.91,106.96,106.88,106.88,21788.0,88.218,88.2592,88.1932,88.1932,21788.0
2018-03-15 14:40:00,106.88,106.91,106.79,106.82,18688.0,88.1932,88.218,88.1189,88.1437,18688.0
2018-03-15 14:45:00,106.8,106.85,106.79,106.8,10495.0,88.1272,88.1684,88.1189,88.1272,10495.0
2018-03-15 14:50:00,106.81,106.84,106.79,106.84,4961.0,88.1354,88.1602,88.1189,88.1602,4961.0
2018-03-15 14:55:00,106.91,106.95,106.83,106.95,2381.0,88.218,88.251,88.1519,88.251,2381.0
2018-03-15 15:00:00,106.94,106.95,106.9,106.94,4601.0,88.2427,88.251,88.2097,88.2427,4601.0
2018-03-15 15:05:00,106.94,107.01,106.92,106.96,8146.0,88.2427,88.3005,88.2262,88.2592,8146.0
2018-03-15 15:10:00,106.95,106.97,106.88,106.89,4165.0,88.251,88.2675,88.1932,88.2015,4165.0
2018-03-15 15:15:00,106.89,106.92,106.82,106.88,9025.0,88.2015,88.2262,88.1437,88.1932,9025.0
2018-03-15 15:20:00,106.93,107.05,106.91,107.0,16700.0,88.2345,88.3335,88.218,88.2922,16700.0
2018-03-15 15:25:00,107.0,107.05,107.0,107.04,9348.0,88.2922,88.3335,88.2922,88.3252,9348.0
2018-03-15 15:30:00,107.04,107.07,106.98,107.03,227436.0,88.3252,88.35,88.2757,88.317,227436.0
2018-03-15 15:35:00,107.03,107.08,106.97,106.98,11457.0,88.317,88.3582,88.2675,88.2757,11457.0
2018-03-15 15:40:00,106.99,107.04,106.98,107.01,26983.0,88.284,88.3252,88.2757,88.3005,26983.0
2018-03-15 15:45:00,106.99,107.09,106.99,107.09,5486.0,88.284,88.3665,88.284,88.3665,5486.0
2018-03-15 15:50:00,107.07,107.07,106.98,107.01,14870.0,88.35,88.35,88.2757,88.3005,14870.0
2018-03-15 15:55:00,107.0,107.03,106.95,106.95,23209.0,88.2922,88.317,88.251,88.251,23209.0
2018-03-16 09:30:00,107.07,107.36,107.07,107.27,30126.0,88.35,88.5893,88.35,88.515,30126.0
2018-03-16 09:35:00,107.19,107.31,107.17,107.3,9851.0,88.449,88.548,88.4325,88.5398,9851.0
2018-03-16 09:40:00,107.26,107.35,107.25,107.35,18705.0,88.5068,88.581,88.4985,88.581,18705.0
2018-03-16 09:45:00,107.34,107.39,107.31,107.37,20163.0,88.5728,88.614,88.548,88.5975,20163.0
2018-03-16 09:50:00,107.42,107.42,107.26,107.33,11850.0,88.6388,88.6388,88.5068,88.5645,11850.0
2018-03-16 09:55:00,107.32,107.34,107.31,107.34,15281.0,88.5563,88.5728,88.548,88.5728,15281.0
2018-03-16 10:00:00,107.35,107.41,107.26,107.29,11603.0,88.581,88.6305,88.5068,88.5315,11603.0
2018-03-16 10:05:00,107.31,107.35,107.27,107.33,17345.0,88.548,88.581,88.515,88.5645,17345.0
2018-03-16 10:10:00,107.31,107.35,107.28,107.35,10350.0,88.548,88.581,88.5233,88.581,10350.0
2018-03-16 10:15:00,107.38,107.42,107.36,107.41,16875.0,88.6058,88.6388,88.5893,88.6305,16875.0
2018-03-16 10:20:00,107.44,107.49,107.41,107.44,5453.0,88.6553,88.6965,88.6305,88.6553,5453.0
2018-03-16 10:25:00,107.45,107.5,107.41,107.49,2015.0,88.6635,88.7048,88.6305,88.6965,2015.0
2018-03-16 10:30:00,107.52,107.57,107.52,107.54,2344.0,88.7213,88.7626,88.7213,88.7378,2344.0
2018-03-16 10:35:00,107.55,107.59,107.51,107.59,4567.0,88.7461,88.7791,88.7131,88.7791,4567.0
2018-03-16 10:40:00,107.55,107.55,107.48,107.49,2454.0,88.7461,88.7461,88.6883,88.6965,2454.0
2018-03-16 10:45:00,107.47,107.53,107.46,107.51,7354.0,88.68,88.7296,88.6718,88.7131,7354.0
2018-03-16 10:50:00,107.53,107.58,107.51,107.58,1713.0,88.7296,88.7708,88.7131,88.7708,1713.0
2018-03-16 10:55:00,107.55,107.57,107.52,107.57,15200.0,88.7461,88.7626,88.7213,88.7626,15200.0
2018-03-16 11:00:00,107.52,107.58,107.51,107.58,3290.0,88.7213,88.7708,88.7131,88.7708,3290.0
2018-03-16 11:05:00,107.55,107.57,107.48,107.49,5422.0,88.7461,88.7626,88.6883,88.6965,5422.0
2018-03-16 11:10:00,107.49,107.49,107.43,107.45,5608.0,88.6965,88.6965,88.647,88.6635,5608.0
2018-03-16 11:15:00,107.46,107.54,107.45,107.54,4091.0,88.6718,88.7378,88.6635,88.7378,4091.0
2018-03-16 11:20:00,107.53,107.58,107.53,107.55,14409.0,88.7296,88.7708,88.7296,88.7461,14409.0
2018-03-16 11:25:00,107.52,107.63,107.51,107.63,6703.0,88.7213,88.8121,88.7131,88.8121,6703.0
2018-03-16 11:30:00,107.64,107.74,107.63,107.74,5934.0,88.8203,88.9028,88.8121,88.9028,5934.0
2018-03-16 11:35:00,107.72,107.74,107.65,107.66,5834.0,88.8863,88.9028,88.8286,88.8368,5834.0
2018-03-16 11:40:00,107.66,107.67,107.6,107.64,6385.0,88.8368,88.8451,88.7873,88.8203,6385.0
2018-03-16 11:45:00,107.61,107.66,107.61,107.62,20778.0,88.7956,88.8368,88.7956,88.8038,20778.0
2018-03-16 11:50:00,107.59,107.61,107.57,107.59,3163.0,88.7791,88.7956,88.7626,88.7791,3163.0
2018-03-16 11:55:00,107.55,107.56,107.49,107.49,7094.0,88.7461,88.7543,88.6965,88.6965,7094.0
2018-03-16 12:00:00,107.49,107.51,107.46,107.49,4347.0,88.6965,88.7131,88.6718,88.6965,4347.0
2018-03-16 12:05:00,107.49,107.51,107.42,107.45,7907.0,88.6965,88.7131,88.6388,88.6635,7907.0
2018-03-16 12:10:00,107.47,107.51,107.42,107.51,9229.0,88.68,88.7131,88.6388,88.7131,9229.0
2018-03-16 12:15:00,107.49,107.52,107.48,107.5,19690.0,88.6965,88.7213,88.6883,88.7048,19690.0
2018-03-16 12:20:00,107.48,107.52,107.48,107.52,10693.0,88.6883,88.7213,88.6883,88.7213,10693.0
2018-03-16 12:25:00,107.51,107.53,107.5,107.53,1026.0,88.7131,88.7296,88.7048,88.7296,1026.0
2018-03-16 12:30:00,107.53,107.53,107.45,107.51,4567.0,88.7296,88.7296,88.6635,88.7131,4567.0
2018-03-16 12:35:00,107.51,107.56,107.51,107.55,10358.0,88.7131,88.7543,88.7131,88.7461,10358.0
2018-03-16 12:40:00,107.53,107.61,107.51,107.55,14483.0,88.7296,88.7956,88.7131,88.7461,14483.0
2018-03-16 12:45:00,107.56,107.6,107.55,107.59,2100.0,88.7543,88.7873,88.7461,88.7791,2100.0
2018-03-16 12:50:00,107.55,107.55,107.54,107.55,1297.0,88.7461,88.7461,88.7378,88.7461,1297.0
2018-03-16 12:55:00,107.54,107.54,107.51,107.54,3627.0,88.7378,88.7378,88.7131,88.7378,3627.0
2018-03-16 13:00:00,107.54,107.56,107.52,107.53,709.0,88.7378,88.7543,88.7213,88.7296,709.0
2018-03-16 13:05:00,107.54,107.54,107.47,107.52,3182.0,88.7378,88.7378,88.68,88.7213,3182.0
2018-03-16 13:10:00,107.49,107.52,107.43,107.46,44472.0,88.6965,88.7213,88.647,88.6718,44472.0
2018-03-16 13:15:00,107.46,107.46,107.4,107.41,1437.0,88.6718,88.6718,88.6223,88.6305,1437.0
2018-03-16 13:20:00,107.39,107.43,107.38,107.4,2608.0,88.614,88.647,88.6058,88.6223,2608.0
2018-03-16 13:25:00,107.39,107.39,107.27,107.33,6704.0,88.614,88.614,88.515,88.5645,6704.0
2018-03-16 13:30:00,107.3,107.36,107.3,107.34,8215.0,88.5398,88.5893,88.5398,88.5728,8215.0
2018-03-16 13:35:00,107.35,107.37,107.33,107.37,17541.0,88.581,88.5975,88.5645,88.5975,17541.0
2018-03-16 13:40:00,107.37,107.37,107.26,107.26,5484.0,88.5975,88.5975,88.5068,88.5068,5484.0
2018-03-16 13:45:00,107.26,107.3,107.22,107.23,13489.0,88.5068,88.5398,88.4738,88.482,13489.0
2018-03-16 13:50:00,107.25,107.27,107.22,107.26,1649.0,88.4985,88.515,88.4738,88.5068,1649.0
2018-03-16 13:55:00,107.25,107.28,107.22,107.25,4329.0,88.4985,88.5233,88.4738,88.4985,4329.0
2018-03-16 14:00:00,107.28,107.29,107.25,107.28,4440.0,88.5233,88.5315,88.4985,88.5233,4440.0
2018-03-16 14:05:00,107.28,107.29,107.22,107.24,17377.0,88.5233,88.5315,88.4738,88.4903,17377.0
2018-03-16 14:10:00,107.24,107.24,107.16,107.22,2546.0,88.4903,88.4903,88.4242,88.4738,2546.0
2018-03-16 14:15:00,107.2,107.23,107.2,107.22,1329.0,88.4573,88.482,88.4573,88.4738,1329.0
2018-03-16 14:20:00,107.23,107.27,107.22,107.26,8936.0,88.482,88.515,88.4738,88.5068,8936.0
2018-03-16 14:25:00,107.27,107.3,107.25,107.29,16682.0,88.515,88.5398,88.4985,88.5315,16682.0
2018-03-16 14:30:00,107.29,107.31,107.26,107.31,11241.0,88.5315,88.548,88.5068,88.548,11241.0
2018-03-16 14:35:00,107.3,107.35,107.3,107.31,11665.0,88.5398,88.581,88.5398,88.548,11665.0
2018-03-16 14:40:00,107.3,107.34,107.3,107.34,2635.0,88.5398,88.5728,88.5398,88.5728,2635.0
2018-03-16 14:45:00,107.32,107.32,107.29,107.29,2914.0,88.5563,88.5563,88.5315,88.5315,2914.0
2018-03-16 14:50:00,107.32,107.36,107.29,107.35,3036.0,88.5563,88.5893,88.5315,88.581,3036.0
2018-03-16 14:55:00,107.34,107.37,107.34,107.36,4160.0,88.5728,88.5975,88.5728,88.5893,4160.0
2018-03-16 15:00:00,107.34,107.39,107.33,107.33,12354.0,88.5728,88.614,88.5645,88.5645,12354.0
2018-03-16 15:05:00,107.33,107.37,107.32,107.36,2275.0,88.5645,88.5975,88.5563,88.5893,2275.0
2018-03-16 15:10:00,107.35,107.35,107.31,107.32,2336.0,88.581,88.581,88.548,88.5563,2336.0
2018-03-16 15:15:00,107.32,107.32,107.27,107.28,7509.0,88.5563,88.5563,88.515,88.5233,7509.0
2018-03-16 15:20:00,107.29,107.3,107.25,107.26,5755.0,88.5315,88.5398,88.4985,88.5068,5755.0
2018-03-16 15:25:00,107.27,107.41,107.27,107.4,4941.0,88.515,88.6305,88.515,88.6223,4941.0
2018-03-16 15:30:00,107.39,107.47,107.39,107.44,2979.0,88.614,88.68,88.614,88.6553,2979.0
2018-03-16 15:35:00,107.46,107.48,107.41,107.45,6960.0,88.6718,88.6883,88.6305,88.6635,6960.0
2018-03-16 15:40:00,107.45,107.51,107.45,107.49,7585.0,88.6635,88.7131,88.6635,88.6965,7585.0
2018-03-16 15:45:00,107.51,107.51,107.4,107.45,6768.0,88.7131,88.7131,88.6223,88.6635,6768.0
2018-03-16 15:50:00,107.48,107.5,107.47,107.48,8560.0,88.6883,88.7048,88.68,88.6883,8560.0
2018-03-16 15:55:00,107.51,107.51,107.21,107.22,55704.0,88.7131,88.7131,88.4655,88.4738,55704.0
2018-03-19 09:30:00,107.03,107.03,106.9,106.96,41589.0,88.317,88.317,88.2097,88.2592,41589.0
2018-03-19 09:35:00,106.93,106.96,106.89,106.89,23853.0,88.2345,88.2592,88.2015,88.2015,23853.0
2018-03-19 09:40:00,106.9,106.9,106.65,106.65,5462.0,88.2097,88.2097,88.0034,88.0034,5462.0
2018-03-19 09:45:00,106.6,106.69,106.6,106.65,1381.0,87.9622,88.0364,87.9622,88.0034,1381.0
2018-03-19 09:50:00,106.71,106.75,106.7,106.71,3388.0,88.0529,88.0859,88.0447,88.0529,3388.0
2018-03-19 09:55:00,106.72,106.76,106.69,106.75,967.0,88.0612,88.0942,88.0364,88.0859,967.0
2018-03-19 10:00:00,106.72,106.76,106.66,106.7,5355.0,88.0612,88.0942,88.0117,88.0447,5355.0
2018-03-19 10:05:00,106.71,106.73,106.65,106.68,10693.0,88.0529,88.0694,88.0034,88.0282,10693.0
2018-03-19 10:10:00,106.63,106.66,106.54,106.55,21609.0,87.9869,88.0117,87.9126,87.9209,21609.0
2018-03-19 10:15:00,106.58,106.65,106.57,106.6,9058.0,87.9457,88.0034,87.9374,87.9622,9058.0
2018-03-19 10:20:00,106.62,106.65,106.56,106.61,2615.0,87.9787,88.0034,87.9291,87.9704,2615.0
2018-03-19 10:25:00,106.64,106.66,106.59,106.65,7812.0,87.9952,88.0117,87.9539,88.0034,7812.0
2018-03-19 10:30:00,106.69,106.75,106.65,106.73,18433.0,88.0364,88.0859,88.0034,88.0694,18433.0
2018-03-19 10:35:00,106.72,106.72,106.67,106.67,3088.0,88.0612,88.0612,88.0199,88.0199,3088.0
2018-03-19 10:40:00,106.69,106.7,106.55,106.55,31610.0,88.0364,88.0447,87.9209,87.9209,31610.0
2018-03-19 10:45:00,106.54,106.61,106.53,106.53,17178.0,87.9126,87.9704,87.9044,87.9044,17178.0
2018-03-19 10:50:00,106.54,106.54,106.43,106.43,7258.0,87.9126,87.9126,87.8219,87.8219,7258.0
2018-03-19 10:55:00,106.44,106.44,106.35,106.4,4650.0,87.8301,87.8301,87.7559,87.7971,4650.0
2018-03-19 11:00:00,106.38,106.41,106.33,106.41,4592.0,87.7806,87.8054,87.7394,87.8054,4592.0
2018-03-19 11:05:00,106.41,106.52,106.41,106.48,7872.0,87.8054,87.8961,87.8054,87.8631,7872.0
2018-03-19 11:10:00,106.5,106.5,106.37,106.37,10319.0,87.8796,87.8796,87.7724,87.7724,10319.0
2018-03-19 11:15:00,106.33,106.34,106.28,106.31,16635.0,87.7394,87.7476,87.6981,87.7229,16635.0
2018-03-19 11:20:00,106.3,106.34,106.27,106.31,6797.0,87.7146,87.7476,87.6899,87.7229,6797.0
2018-03-19 11:25:00,106.32,106.41,106.32,106.4,6954.0,87.7311,87.8054,87.7311,87.7971,6954.0
2018-03-19 11:30:00,106.37,106.39,106.35,106.38,4289.0,87.7724,87.7889,87.7559,87.7806,4289.0
2018-03-19 11:35:00,106.33,106.34,106.3,106.3,3464.0,87.7394,87.7476,87.7146,87.7146,3464.0
2018-03-19 11:40:00,106.25,106.28,106.22,106.24,7493.0,87.6733,87.6981,87.6486,87.6651,7493.0
2018-03-19 11:45:00,106.2,106.22,106.13,106.22,6600.0,87.6321,87.6486,87.5743,87.6486,6600.0
2018-03-19 11:50:00,106.18,106.24,106.17,106.2,4194.0,87.6156,87.6651,87.6073,87.6321,4194.0
2018-03-19 11:55:00,106.19,106.22,106.05,106.14,5896.0,87.6238,87.6486,87.5083,87.5826,5896.0
2018-03-19 12:00:00,106.15,106.19,106.09,106.12,4232.0,87.5908,87.6238,87.5413,87.5661,4232.0
2018-03-19 12:05:00,106.12,106.19,106.09,106.09,18860.0,87.5661,87.6238,87.5413,87.5413,18860.0
2018-03-19 12:10:00,106.09,106.13,106.0,106.05,27489.0,87.5413,87.5743,87.4671,87.5083,27489.0
2018-03-19 12:15:00,106.0,106.03,105.93,105.97,7496.0,87.4671,87.4918,87.4093,87.4423,7496.0
2018-03-19 12:20:00,105.95,106.06,105.9,106.03,12906.0,87.4258,87.5166,87.3845,87.4918,12906.0
2018-03-19 12:25:00,105.99,106.06,105.94,106.04,7342.0,87.4588,87.5166,87.4175,87.5001,7342.0
2018-03-19 12:30:00,106.07,106.08,105.94,105.96,14601.0,87.5248,87.5331,87.4175,87.4341,14601.0
2018-03-19 12:35:00,105.99,106.01,105.96,105.99,6441.0,87.4588,87.4753,87.4341,87.4588,6441.0
2018-03-19 12:40:00,105.95,105.99,105.9,105.9,2102.0,87.4258,87.4588,87.3845,87.3845,2102.0
2018-03-19 12:45:00,105.85,105.86,105.78,105.81,4931.0,87.3433,87.3515,87.2855,87.3103,4931.0
2018-03-19 12:50:00,105.84,105.88,105.83,105.87,4819.0,87.335,87.368,87.3268,87.3598,4819.0
2018-03-19 12:55:00,105.95,105.97,105.92,105.92,5002.0,87.4258,87.4423,87.401,87.401,5002.0
2018-03-19 13:00:00,105.88,105.93,105.75,105.75,23711.0,87.368,87.4093,87.2608,87.2608,23711.0
2018-03-19 13:05:00,105.76,105.76,105.52,105.57,27850.0,87.269,87.269,87.071,87.1122,27850.0
2018-03-19 13:10:00,105.57,105.59,105.49,105.59,8256.0,87.1122,87.1287,87.0462,87.1287,8256.0
2018-03-19 13:15:00,105.59,105.66,105.58,105.65,1111.0,87.1287,87.1865,87.1205,87.1783,1111.0
2018-03-19 13:20:00,105.65,105.65,105.57,105.58,7712.0,87.1783,87.1783,87.1122,87.1205,7712.0
2018-03-19 13:25:00,105.56,105.59,105.41,105.5,28851.0,87.104,87.1287,86.9802,87.0545,28851.0
2018-03-19 13:30:00,105.55,105.56,105.44,105.51,18802.0,87.0957,87.104,87.005,87.0627,18802.0
2018-03-19 13:35:00,105.48,105.64,105.48,105.64,9978.0,87.038,87.17,87.038,87.17,9978.0
2018-03-19 13:40:00,105.66,105.68,105.62,105.67,9121.0,87.1865,87.203,87.1535,87.1948,9121.0
2018-03-19 13:45:00,105.74,105.82,105.71,105.8,12267.0,87.2525,87.3185,87.2278,87.302,12267.0
2018-03-19 13:50:00,105.8,105.8,105.74,105.74,12594.0,87.302,87.302,87.2525,87.2525,12594.0
2018-03-19 13:55:00,105.72,105.84,105.71,105.83,11413.0,87.236,87.335,87.2278,87.3268,11413.0
2018-03-19 14:00:00,105.81,105.91,105.81,105.85,14626.0,87.3103,87.3928,87.3103,87.3433,14626.0
2018-03-19 14:05:00,105.85,105.87,105.8,105.86,14249.0,87.3433,87.3598,87.302,87.3515,14249.0
2018-03-19 14:10:00,105.82,105.86,105.77,105.78,6900.0,87.3185,87.3515,87.2773,87.2855,6900.0
2018-03-19 14:15:00,105.79,105.83,105.75,105.75,3200.0,87.2938,87.3268,87.2608,87.2608,3200.0
2018-03-19 14:20:00,105.7,105.7,105.58,105.58,4581.0,87.2195,87.2195,87.1205,87.1205,4581.0
2018-03-19 14:25:00,105.59,105.71,105.59,105.7,9336.0,87.1287,87.2278,87.1287,87.2195,9336.0
2018-03-19 14:30:00,105.69,105.69,105.57,105.57,8767.0,87.2113,87.2113,87.1122,87.1122,8767.0
2018-03-19 14:35:00,105.58,105.59,105.41,105.47,18609.0,87.1205,87.1287,86.9802,87.0297,18609.0
2018-03-19 14:40:00,105.48,105.53,105.36,105.52,13258.0,87.038,87.0792,86.939,87.071,13258.0
2018-03-19 14:45:00,105.55,105.65,105.53,105.56,5338.0,87.0957,87.1783,87.0792,87.104,5338.0
2018-03-19 14:50:00,105.51,105.7,105.51,105.63,8369.0,87.0627,87.2195,87.0627,87.1617,8369.0
2018-03-19 14:55:00,105.67,105.79,105.67,105.72,12189.0,87.1948,87.2938,87.1948,87.236,12189.0
2018-03-19 15:00:00,105.71,105.71,105.58,105.69,13686.0,87.2278,87.2278,87.1205,87.2113,13686.0
2018-03-19 15:05:00,105.67,105.73,105.54,105.56,33882.0,87.1948,87.2443,87.0875,87.104,33882.0
2018-03-19 15:10:00,105.59,105.63,105.55,105.61,13540.0,87.1287,87.1617,87.0957,87.1452,13540.0
2018-03-19 15:15:00,105.66,105.88,105.65,105.87,12926.0,87.1865,87.368,87.1783,87.3598,12926.0
2018-03-19 15:20:00,105.91,105.93,105.73,105.73,34184.0,87.3928,87.4093,87.2443,87.2443,34184.0
2018-03-19 15:25:00,105.75,105.77,105.7,105.75,11098.0,87.2608,87.2773,87.2195,87.2608,11098.0
2018-03-19 15:30:00,105.73,105.75,105.65,105.7,11239.0,87.2443,87.2608,87.1783,87.2195,11239.0
2018-03-19 15:35:00,105.68,105.86,105.63,105.81,11312.0,87.203,87.3515,87.1617,87.3103,11312.0
2018-03-19 15:40:00,105.8,105.83,105.73,105.77,13807.0,87.302,87.3268,87.2443,87.2773,13807.0
2018-03-19 15:45:00,105.76,105.94,105.76,105.85,15113.0,87.269,87.4175,87.269,87.3433,15113.0
2018-03-19 15:50:00,105.83,105.91,105.8,105.91,32437.0,87.3268,87.3928,87.302,87.3928,32437.0
2018-03-19 15:55:00,105.92,106.12,105.92,106.0,66031.0,87.401,87.5661,87.401,87.4671,66031.0
2018-03-20 09:30:00,106.17,106.45,106.17,106.34,46578.0,87.6073,87.8384,87.6073,87.7476,46578.0
2018-03-20 09:35:00,106.33,106.34,106.16,106.16,20236.0,87.7394,87.7476,87.5991,87.5991,20236.0
2018-03-20 09:40:00,106.21,106.35,106.21,106.34,4326.0,87.6403,87.7559,87.6403,87.7476,4326.0
2018-03-20 09:45:00,106.31,106.37,106.19,106.22,2773.0,87.7229,87.7724,87.6238,87.6486,2773.0
2018-03-20 09:50:00,106.19,106.22,106.18,106.22,5107.0,87.6238,87.6486,87.6156,87.6486,5107.0
2018-03-20 09:55:00,106.23,106.23,106.09,106.09,26724.0,87.6568,87.6568,87.5413,87.5413,26724.0
2018-03-20 10:00:00,106.1,106.14,106.07,106.14,17582.0,87.5496,87.5826,87.5248,87.5826,17582.0
2018-03-20 10:05:00,106.12,106.16,106.07,106.11,11889.0,87.5661,87.5991,87.5248,87.5578,11889.0
2018-03-20 10:10:00,106.11,106.11,105.99,106.01,80067.0,87.5578,87.5578,87.4588,87.4753,80067.0
2018-03-20 10:15:00,106.02,106.02,105.93,105.97,9544.0,87.4836,87.4836,87.4093,87.4423,9544.0
2018-03-20 10:20:00,105.99,106.1,105.98,106.07,5251.0,87.4588,87.5496,87.4506,87.5248,5251.0
2018-03-20 10:25:00,106.07,106.2,106.03,106.2,8412.0,87.5248,87.6321,87.4918,87.6321,8412.0
2018-03-20 10:30:00,106.28,106.28,106.17,106.17,4807.0,87.6981,87.6981,87.6073,87.6073,4807.0
2018-03-20 10:35:00,106.15,106.15,106.06,106.13,3735.0,87.5908,87.5908,87.5166,87.5743,3735.0
2018-03-20 10:40:00,106.12,106.13,106.06,106.06,7897.0,87.5661,87.5743,87.5166,87.5166,7897.0
2018-03-20 10:45:00,106.07,106.1,106.02,106.03,133368.0,87.5248,87.5496,87.4836,87.4918,133368.0
2018-03-20 10:50:00,106.0,106.11,106.0,106.1,6973.0,87.4671,87.5578,87.4671,87.5496,6973.0
2018-03-20 10:55:00,106.08,106.11,106.04,106.09,4045.0,87.5331,87.5578,87.5001,87.5413,4045.0
2018-03-20 11:00:00,106.15,106.15,106.05,106.05,2567.0,87.5908,87.5908,87.5083,87.5083,2567.0
2018-03-20 11:05:00,106.07,106.12,106.06,106.09,702.0,87.5248,87.5661,87.5166,87.5413,702.0
2018-03-20 11:10:00,106.09,106.12,106.01,106.03,12219.0,87.5413,87.5661,87.4753,87.4918,12219.0
2018-03-20 11:15:00,106.04,106.1,106.04,106.08,15050.0,87.5001,87.5496,87.5001,87.5331,15050.0
2018-03-20 11:20:00,106.08,106.11,106.08,106.1,5429.0,87.5331,87.5578,87.5331,87.5496,5429.0
2018-03-20 11:25:00,106.09,106.14,106.08,106.14,1858.0,87.5413,87.5826,87.5331,87.5826,1858.0
2018-03-20 11:30:00,106.15,106.15,106.09,106.09,1527.0,87.5908,87.5908,87.5413,87.5413,1527.0
2018-03-20 11:35:00,106.07,106.13,106.07,106.12,2407.0,87.5248,87.5743,87.5248,87.5661,2407.0
2018-03-20 11:40:00,106.12,106.12,106.01,106.01,6796.0,87.5661,87.5661,87.4753,87.4753,6796.0
2018-03-20 11:45:00,106.01,106.04,105.93,105.96,51224.0,87.4753,87.5001,87.4093,87.4341,51224.0
2018-03-20 11:50:00,105.99,105.99,105.88,105.9,2230.0,87.4588,87.4588,87.368,87.3845,2230.0
2018-03-20 11:55:00,105.9,106.01,105.89,106.01,6698.0,87.3845,87.4753,87.3763,87.4753,6698.0
2018-03-20 12:00:00,106.0,106.03,105.96,106.02,10392.0,87.4671,87.4918,87.4341,87.4836,10392.0
2018-03-20 12:05:00,106.02,106.06,106.0,106.01,6669.0,87.4836,87.5166,87.4671,87.4753,6669.0
2018-03-20 12:10:00,106.01,106.13,106.0,106.08,4183.0,87.4753,87.5743,87.4671,87.5331,4183.0
2018-03-20 12:15:00,106.09,106.1,106.03,106.04,2416.0,87.5413,87.5496,87.4918,87.5001,2416.0
2018-03-20 12:20:00,106.03,106.09,106.03,106.07,14902.0,87.4918,87.5413,87.4918,87.5248,14902.0
2018-03-20 12:25:00,106.08,106.14,106.06,106.07,1147.0,87.5331,87.5826,87.5166,87.5248,1147.0
2018-03-20 12:30:00,106.03,106.08,106.03,106.06,1427.0,87.4918,87.5331,87.4918,87.5166,1427.0
2018-03-20 12:35:00,106.05,106.06,105.95,105.96,3680.0,87.5083,87.5166,87.4258,87.4341,3680.0
2018-03-20 12:40:00,105.98,106.01,105.97,105.99,1382.0,87.4506,87.4753,87.4423,87.4588,1382.0
2018-03-20 12:45:00,105.94,105.97,105.92,105.94,3226.0,87.4175,87.4423,87.401,87.4175,3226.0
2018-03-20 12:50:00,105.94,105.94,105.92,105.93,1376.0,87.4175,87.4175,87.401,87.4093,1376.0
2018-03-20 12:55:00,105.96,105.98,105.92,105.96,4203.0,87.4341,87.4506,87.401,87.4341,4203.0
2018-03-20 13:00:00,105.96,106.0,105.95,105.99,1684.0,87.4341,87.4671,87.4258,87.4588,1684.0
2018-03-20 13:05:00,106.02,106.04,106.0,106.0,19271.0,87.4836,87.5001,87.4671,87.4671,19271.0
2018-03-20 13:10:00,106.01,106.02,105.94,105.97,2188.0,87.4753,87.4836,87.4175,87.4423,2188.0
2018-03-20 13:15:00,105.97,105.97,105.9,105.92,788.0,87.4423,87.4423,87.3845,87.401,788.0
2018-03-20 13:20:00,105.9,105.93,105.87,105.9,1360.0,87.3845,87.4093,87.3598,87.3845,1360.0
2018-03-20 13:25:00,105.91,105.92,105.9,105.9,2145.0,87.3928,87.401,87.3845,87.3845,2145.0
2018-03-20 13:30:00,105.88,105.93,105.83,105.86,2658.0,87.368,87.4093,87.3268,87.3515,2658.0
2018-03-20 13:35:00,105.84,105.84,105.82,105.83,17316.0,87.335,87.335,87.3185,87.3268,17316.0
2018-03-20 13:40:00,105.82,105.87,105.82,105.83,2207.0,87.3185,87.3598,87.3185,87.3268,2207.0
2018-03-20 13:45:00,105.79,105.85,105.78,105.84,8099.0,87.2938,87.3433,87.2855,87.335,8099.0
2018-03-20 13:50:00,105.85,105.89,105.85,105.87,4953.0,87.3433,87.3763,87.3433,87.3598,4953.0
2018-03-20 13:55:00,105.86,105.89,105.81,105.81,7232.0,87.3515,87.3763,87.3103,87.3103,7232.0
2018-03-20 14:00:00,105.8,105.89,105.77,105.89,3873.0,87.302,87.3763,87.2773,87.3763,3873.0
2018-03-20 14:05:00,105.91,105.94,105.86,105.87,7676.0,87.3928,87.4175,87.3515,87.3598,7676.0
2018-03-20 14:10:00,105.88,105.91,105.85,105.86,3761.0,87.368,87.3928,87.3433,87.3515,3761.0
2018-03-20 14:15:00,105.9,105.95,105.89,105.94,3195.0,87.3845,87.4258,87.3763,87.4175,3195.0
2018-03-20 14:20:00,105.94,105.97,105.93,105.94,2735.0,87.4175,87.4423,87.4093,87.4175,2735.0
2018-03-20 14:25:00,105.95,105.96,105.94,105.96,4306.0,87.4258,87.4341,87.4175,87.4341,4306.0
2018-03-20 14:30:00,105.97,106.03,105.97,105.98,25063.0,87.4423,87.4918,87.4423,87.4506,25063.0
2018-03-20 14:35:00,105.97,106.0,105.96,106.0,7147.0,87.4423,87.4671,87.4341,87.4671,7147.0
2018-03-20 14:40:00,106.01,106.09,105.98,106.08,11513.0,87.4753,87.5413,87.4506,87.5331,11513.0
2018-03-20 14:45:00,106.08,106.1,106.04,106.08,10238.0,87.5331,87.5496,87.5001,87.5331,10238.0
2018-03-20 14:50:00,106.09,106.15,106.08,106.12,23013.0,87.5413,87.5908,87.5331,87.5661,23013.0
2018-03-20 14:55:00,106.14,106.15,106.05,106.09,3790.0,87.5826,87.5908,87.5083,87.5413,3790.0
2018-03-20 15:00:00,106.11,106.18,106.1,106.16,6185.0,87.5578,87.6156,87.5496,87.5991,6185.0
2018-03-20 15:05:00,106.18,106.2,106.16,106.16,3545.0,87.6156,87.6321,87.5991,87.5991,3545.0
2018-03-20 15:10:00,106.19,106.22,106.12,106.21,17213.0,87.6238,87.6486,87.5661,87.6403,17213.0
2018-03-20 15:15:00,106.2,106.2,106.07,106.07,10512.0,87.6321,87.6321,87.5248,87.5248,10512.0
2018-03-20 15:20:00,106.07,106.13,106.07,106.09,6266.0,87.5248,87.5743,87.5248,87.5413,6266.0
2018-03-20 15:25:00,106.08,106.09,106.05,106.07,7484.0,87.5331,87.5413,87.5083,87.5248,7484.0
2018-03-20 15:30:00,106.06,106.09,106.02,106.08,6902.0,87.5166,87.5413,87.4836,87.5331,6902.0
2018-03-20 15:35:00,106.1,106.1,105.93,106.0,21259.0,87.5496,87.5496,87.4093,87.4671,21259.0
2018-03-20 15:40:00,105.99,106.02,105.93,105.93,9293.0,87.4588,87.4836,87.4093,87.4093,9293.0
2018-03-20 15:45:00,105.94,106.0,105.92,105.98,15346.0,87.4175,87.4671,87.401,87.4506,15346.0
2018-03-20 15:50:00,105.98,105.98,105.94,105.96,13124.0,87.4506,87.4506,87.4175,87.4341,13124.0
2018-03-20 15:55:00,105.95,105.97,105.9,105.92,29737.0,87.4258,87.4423,87.3845,87.401,29737.0
2018-03-21 09:30:00,105.93,106.0,105.81,105.82,43811.0,87.4093,87.4671,87.3103,87.3185,43811.0
2018-03-21 09:35:00,105.84,106.06,105.84,106.03,15989.0,87.335,87.5166,87.335,87.4918,15989.0
2018-03-21 09:40:00,105.98,105.99,105.91,105.92,7660.0,87.4506,87.4588,87.3928,87.401,7660.0
2018-03-21 09:45:00,105.92,105.99,105.84,105.84,7199.0,87.401,87.4588,87.335,87.335,7199.0
2018-03-21 09:50:00,105.85,105.89,105.81,105.87,15608.0,87.3433,87.3763,87.3103,87.3598,15608.0
2018-03-21 09:55:00,105.88,105.94,105.84,105.87,28206.0,87.368,87.4175,87.335,87.3598,28206.0
2018-03-21 10:00:00,105.83,105.88,105.81,105.87,9839.0,87.3268,87.368,87.3103,87.3598,9839.0
2018-03-21 10:05:00,105.85,105.9,105.84,105.9,8495.0,87.3433,87.3845,87.335,87.3845,8495.0
2018-03-21 10:10:00,105.94,105.94,105.89,105.91,23198.0,87.4175,87.4175,87.3763,87.3928,23198.0
2018-03-21 10:15:00,105.89,105.91,105.87,105.87,6057.0,87.3763,87.3928,87.3598,87.3598,6057.0
2018-03-21 10:20:00,105.84,105.84,105.77,105.78,2899.0,87.335,87.335,87.2773,87.2855,2899.0
2018-03-21 10:25:00,105.79,105.83,105.77,105.81,27853.0,87.2938,87.3268,87.2773,87.3103,27853.0
2018-03-21 10:30:00,105.84,105.84,105.78,105.78,2240.0,87.335,87.335,87.2855,87.2855,2240.0
2018-03-21 10:35:00,105.78,105.88,105.74,105.87,25574.0,87.2855,87.368,87.2525,87.3598,25574.0
2018-03-21 10:40:00,105.89,105.96,105.88,105.93,3449.0,87.3763,87.4341,87.368,87.4093,3449.0
2018-03-21 10:45:00,105.96,106.01,105.94,105.98,2935.0,87.4341,87.4753,87.4175,87.4506,2935.0
2018-03-21 10:50:00,105.98,106.03,105.96,106.0,9913.0,87.4506,87.4918,87.4341,87.4671,9913.0
2018-03-21 10:55:00,106.0,106.01,105.94,105.94,5351.0,87.4671,87.4753,87.4175,87.4175,5351.0
2018-03-21 11:00:00,105.95,105.96,105.9,105.94,10662.0,87.4258,87.4341,87.3845,87.4175,10662.0
2018-03-21 11:05:00,105.93,105.94,105.92,105.93,4890.0,87.4093,87.4175,87.401,87.4093,4890.0
2018-03-21 11:10:00,105.92,105.96,105.92,105.92,2446.0,87.401,87.4341,87.401,87.401,2446.0
2018-03-21 11:15:00,105.92,106.01,105.92,106.0,2652.0,87.401,87.4753,87.401,87.4671,2652.0
2018-03-21 11:20:00,106.01,106.04,106.0,106.02,7085.0,87.4753,87.5001,87.4671,87.4836,7085.0
2018-03-21 11:25:00,106.02,106.03,106.0,106.03,8237.0,87.4836,87.4918,87.4671,87.4918,8237.0
2018-03-21 11:30:00,106.07,106.11,106.05,106.11,1702.0,87.5248,87.5578,87.5083,87.5578,1702.0
2018-03-21 11:35:00,106.15,106.2,106.14,106.2,4413.0,87.5908,87.6321,87.5826,87.6321,4413.0
2018-03-21 11:40:00,106.2,106.22,106.19,106.2,4289.0,87.6321,87.6486,87.6238,87.6321,4289.0
2018-03-21 11:45:00,106.2,106.24,106.2,106.23,9756.0,87.6321,87.6651,87.6321,87.6568,9756.0
2018-03-21 11:50:00,106.22,106.39,106.22,106.38,1734.0,87.6486,87.7889,87.6486,87.7806,1734.0
2018-03-21 11:55:00,106.41,106.49,106.39,106.4,9949.0,87.8054,87.8714,87.7889,87.7971,9949.0
2018-03-21 12:00:00,106.36,106.37,106.33,106.35,9309.0,87.7641,87.7724,87.7394,87.7559,9309.0
2018-03-21 12:05:00,106.34,106.4,106.34,106.39,2888.0,87.7476,87.7971,87.7476,87.7889,2888.0
2018-03-21 12:10:00,106.4,106.42,106.38,106.42,2675.0,87.7971,87.8136,87.7806,87.8136,2675.0
2018-03-21 12:15:00,106.41,106.46,106.41,106.46,1916.0,87.8054,87.8466,87.8054,87.8466,1916.0
2018-03-21 12:20:00,106.45,106.47,106.44,106.44,2602.0,87.8384,87.8549,87.8301,87.8301,2602.0
2018-03-21 12:25:00,106.46,106.46,106.42,106.42,4274.0,87.8466,87.8466,87.8136,87.8136,4274.0
2018-03-21 12:30:00,106.43,106.44,106.39,106.39,2530.0,87.8219,87.8301,87.7889,87.7889,2530.0
2018-03-21 12:35:00,106.4,106.42,106.4,106.42,1330.0,87.7971,87.8136,87.7971,87.8136,1330.0
2018-03-21 12:40:00,106.43,106.49,106.42,106.44,7407.0,87.8219,87.8714,87.8136,87.8301,7407.0
2018-03-21 12:45:00,106.44,106.45,106.41,106.43,7785.0,87.8301,87.8384,87.8054,87.8219,7785.0
2018-03-21 12:50:00,106.42,106.46,106.41,106.45,4454.0,87.8136,87.8466,87.8054,87.8384,4454.0
2018-03-21 12:55:00,106.44,106.47,106.44,106.45,2686.0,87.8301,87.8549,87.8301,87.8384,2686.0
2018-03-21 13:00:00,106.47,106.47,106.42,106.43,1536.0,87.8549,87.8549,87.8136,87.8219,1536.0
2018-03-21 13:05:00,106.43,106.44,106.36,106.36,3037.0,87.8219,87.8301,87.7641,87.7641,3037.0
2018-03-21 13:10:00,106.35,106.38,106.31,106.32,10799.0,87.7559,87.7806,87.7229,87.7311,10799.0
2018-03-21 13:15:00,106.31,106.32,106.29,106.3,925.0,87.7229,87.7311,87.7064,87.7146,925.0
2018-03-21 13:20:00,106.3,106.34,106.29,106.34,19084.0,87.7146,87.7476,87.7064,87.7476,19084.0
2018-03-21 13:25:00,106.35,106.36,106.33,106.33,11118.0,87.7559,87.7641,87.7394,87.7394,11118.0
2018-03-21 13:30:00,106.31,106.36,106.31,106.35,3314.0,87.7229,87.7641,87.7229,87.7559,3314.0
2018-03-21 13:35:00,106.35,106.39,106.28,106.28,4994.0,87.7559,87.7889,87.6981,87.6981,4994.0
2018-03-21 13:40:00,106.3,106.31,106.26,106.28,4902.0,87.7146,87.7229,87.6816,87.6981,4902.0
2018-03-21 13:45:00,106.31,106.36,106.31,106.36,2757.0,87.7229,87.7641,87.7229,87.7641,2757.0
2018-03-21 13:50:00,106.36,106.42,106.35,106.41,3773.0,87.7641,87.8136,87.7559,87.8054,3773.0
2018-03-21 13:55:00,106.45,106.5,106.44,106.47,13918.0,87.8384,87.8796,87.8301,87.8549,13918.0
2018-03-21 14:00:00,106.47,106.84,106.2,106.32,63131.0,87.8549,88.1602,87.6321,87.7311,63131.0
2018-03-21 14:05:00,106.42,106.76,106.4,106.7,32717.0,87.8136,88.0942,87.7971,88.0447,32717.0
2018-03-21 14:10:00,106.68,106.76,106.61,106.7,16220.0,88.0282,88.0942,87.9704,88.0447,16220.0
2018-03-21 14:15:00,106.72,106.88,106.7,106.77,47740.0,88.0612,88.1932,88.0447,88.1024,47740.0
2018-03-21 14:20:00,106.83,106.83,106.6,106.66,16248.0,88.1519,88.1519,87.9622,88.0117,16248.0
2018-03-21 14:25:00,106.64,106.68,106.43,106.5,17726.0,87.9952,88.0282,87.8219,87.8796,17726.0
2018-03-21 14:30:00,106.55,106.59,106.44,106.58,31902.0,87.9209,87.9539,87.8301,87.9457,31902.0
2018-03-21 14:35:00,106.55,106.56,106.28,106.3,24551.0,87.9209,87.9291,87.6981,87.7146,24551.0
2018-03-21 14:40:00,106.3,106.42,106.21,106.37,28759.0,87.7146,87.8136,87.6403,87.7724,28759.0
2018-03-21 14:45:00,106.37,106.38,106.11,106.12,6701.0,87.7724,87.7806,87.5578,87.5661,6701.0
2018-03-21 14:50:00,106.11,106.11,105.91,106.03,35999.0,87.5578,87.5578,87.3928,87.4918,35999.0
2018-03-21 14:55:00,106.05,106.17,106.03,106.16,7307.0,87.5083,87.6073,87.4918,87.5991,7307.0
2018-03-21 15:00:00,106.11,106.35,106.11,106.3,20573.0,87.5578,87.7559,87.5578,87.7146,20573.0
2018-03-21 15:05:00,106.31,106.38,106.12,106.33,18826.0,87.7229,87.7806,87.5661,87.7394,18826.0
2018-03-21 15:10:00,106.3,106.62,106.28,106.61,29615.0,87.7146,87.9787,87.6981,87.9704,29615.0
2018-03-21 15:15:00,106.63,106.63,106.42,106.48,20964.0,87.9869,87.9869,87.8136,87.8631,20964.0
2018-03-21 15:20:00,106.49,106.54,106.43,106.5,9283.0,87.8714,87.9126,87.8219,87.8796,9283.0
2018-03-21 15:25:00,106.46,106.47,106.28,106.3,10285.0,87.8466,87.8549,87.6981,87.7146,10285.0
2018-03-21 15:30:00,106.29,106.38,106.23,106.35,8631.0,87.7064,87.7806,87.6568,87.7559,8631.0
2018-03-21 15:35:00,106.36,106.46,106.33,106.41,15495.0,87.7641,87.8466,87.7394,87.8054,15495.0
2018-03-21 15:40:00,106.34,106.37,106.22,106.24,13038.0,87.7476,87.7724,87.6486,87.6651,13038.0
2018-03-21 15:45:00,106.2,106.36,106.2,106.31,11391.0,87.6321,87.7641,87.6321,87.7229,11391.0
2018-03-21 15:50:00,106.27,106.27,106.04,106.06,13124.0,87.6899,87.6899,87.5001,87.5166,13124.0
2018-03-21 15:55:00,106.04,106.05,105.87,105.87,46349.0,87.5001,87.5083,87.3598,87.3598,46349.0
2018-03-22 09:30:00,104.46,104.47,104.15,104.22,33164.0,86.7025,86.7108,86.4452,86.5033,33164.0
2018-03-22 09:35:00,104.24,104.53,104.24,104.47,5630.0,86.5199,86.7606,86.5199,86.7108,5630.0
2018-03-22 09:40:00,104.48,104.55,104.4,104.45,33551.0,86.7191,86.7772,86.6527,86.6942,33551.0
2018-03-22 09:45:00,104.45,104.52,104.39,104.5,12425.0,86.6942,86.7523,86.6444,86.7357,12425.0
2018-03-22 09:50:00,104.51,104.51,104.36,104.37,8531.0,86.744,86.744,86.6195,86.6278,8531.0
2018-03-22 09:55:00,104.39,104.46,104.31,104.31,3195.0,86.6444,86.7025,86.578,86.578,3195.0
2018-03-22 10:00:00,104.26,104.4,104.24,104.36,3663.0,86.5365,86.6527,86.5199,86.6195,3663.0
2018-03-22 10:05:00,104.35,104.42,104.28,104.42,10706.0,86.6112,86.6693,86.5531,86.6693,10706.0
2018-03-22 10:10:00,104.39,104.69,104.33,104.69,25250.0,86.6444,86.8934,86.5946,86.8934,25250.0
2018-03-22 10:15:00,104.68,104.74,104.61,104.64,14327.0,86.8851,86.9349,86.827,86.8519,14327.0
2018-03-22 10:20:00,104.63,104.63,104.51,104.52,6619.0,86.8436,86.8436,86.744,86.7523,6619.0
2018-03-22 10:25:00,104.55,104.59,104.46,104.47,6677.0,86.7772,86.8104,86.7025,86.7108,6677.0
2018-03-22 10:30:00,104.48,104.48,104.36,104.38,5366.0,86.7191,86.7191,86.6195,86.6361,5366.0
2018-03-22 10:35:00,104.36,104.4,104.26,104.37,3575.0,86.6195,86.6527,86.5365,86.6278,3575.0
2018-03-22 10:40:00,104.35,104.35,104.2,104.22,7685.0,86.6112,86.6112,86.4867,86.5033,7685.0
2018-03-22 10:45:00,104.21,104.21,103.97,104.08,16307.0,86.495,86.495,86.2958,86.3871,16307.0
2018-03-22 10:50:00,104.02,104.04,103.95,104.02,8650.0,86.3373,86.3539,86.2792,86.3373,8650.0
2018-03-22 10:55:00,104.0,104.0,103.84,103.93,13422.0,86.3207,86.3207,86.1879,86.2626,13422.0
2018-03-22 11:00:00,104.02,104.09,103.95,104.05,14736.0,86.3373,86.3954,86.2792,86.3622,14736.0
2018-03-22 11:05:00,104.06,104.09,103.99,103.99,6954.0,86.3705,86.3954,86.3124,86.3124,6954.0
2018-03-22 11:10:00,104.02,104.05,103.94,103.94,2092.0,86.3373,86.3622,86.2709,86.2709,2092.0
2018-03-22 11:15:00,103.93,103.98,103.9,103.97,3585.0,86.2626,86.3041,86.2377,86.2958,3585.0
2018-03-22 11:20:00,103.98,103.98,103.76,103.83,6021.0,86.3041,86.3041,86.1215,86.1796,6021.0
2018-03-22 11:25:00,103.85,103.85,103.75,103.82,20150.0,86.1962,86.1962,86.1132,86.1713,20150.0
2018-03-22 11:30:00,103.83,103.93,103.74,103.76,32226.0,86.1796,86.2626,86.1049,86.1215,32226.0
2018-03-22 11:35:00,103.74,103.74,103.63,103.65,22207.0,86.1049,86.1049,86.0136,86.0302,22207.0
2018-03-22 11:40:00,103.65,103.65,103.52,103.65,3542.0,86.0302,86.0302,85.9223,86.0302,3542.0
2018-03-22 11:45:00,103.64,103.74,103.55,103.69,6237.0,86.0219,86.1049,85.9472,86.0634,6237.0
2018-03-22 11:50:00,103.7,103.85,103.68,103.85,22415.0,86.0717,86.1962,86.0551,86.1962,22415.0
2018-03-22 11:55:00,103.85,103.85,103.63,103.63,6432.0,86.1962,86.1962,86.0136,86.0136,6432.0
2018-03-22 12:00:00,103.64,103.73,103.52,103.73,22464.0,86.0219,86.0966,85.9223,86.0966,22464.0
2018-03-22 12:05:00,103.75,103.83,103.7,103.72,10200.0,86.1132,86.1796,86.0717,86.0883,10200.0
2018-03-22 12:10:00,103.8,103.83,103.69,103.72,17400.0,86.1547,86.1796,86.0634,86.0883,17400.0
2018-03-22 12:15:00,103.69,104.08,103.66,103.97,26678.0,86.0634,86.3871,86.0385,86.2958,26678.0
2018-03-22 12:20:00,104.0,104.12,103.96,103.98,18320.0,86.3207,86.4203,86.2875,86.3041,18320.0
2018-03-22 12:25:00,103.98,104.29,103.98,104.25,39409.0,86.3041,86.5614,86.3041,86.5282,39409.0
2018-03-22 12:30:00,104.25,104.32,104.15,104.24,11615.0,86.5282,86.5863,86.4452,86.5199,11615.0
2018-03-22 12:35:00,104.34,104.4,104.25,104.28,10254.0,86.6029,86.6527,86.5282,86.5531,10254.0
2018-03-22 12:40:00,104.22,104.22,104.08,104.08,5406.0,86.5033,86.5033,86.3871,86.3871,5406.0
2018-03-22 12:45:00,104.02,104.15,104.01,104.09,4749.0,86.3373,86.4452,86.329,86.3954,4749.0
2018-03-22 12:50:00,104.11,104.22,104.1,104.14,2152.0,86.412,86.5033,86.4037,86.4369,2152.0
2018-03-22 12:55:00,104.16,104.18,104.02,104.02,4318.0,86.4535,86.4701,86.3373,86.3373,4318.0
2018-03-22 13:00:00,104.04,104.04,103.8,103.84,17228.0,86.3539,86.3539,86.1547,86.1879,17228.0
2018-03-22 13:05:00,103.87,103.92,103.8,103.88,220404.0,86.2128,86.2543,86.1547,86.2211,220404.0
2018-03-22 13:10:00,103.91,104.02,103.84,104.02,8166.0,86.246,86.3373,86.1879,86.3373,8166.0
2018-03-22 13:15:00,104.05,104.05,103.97,103.98,5992.0,86.3622,86.3622,86.2958,86.3041,5992.0
2018-03-22 13:20:00,103.97,104.26,103.96,104.26,15134.0,86.2958,86.5365,86.2875,86.5365,15134.0
2018-03-22 13:25:00,104.24,104.39,104.22,104.35,7814.0,86.5199,86.6444,86.5033,86.6112,7814.0
2018-03-22 13:30:00,104.4,104.44,104.29,104.34,12985.0,86.6527,86.6859,86.5614,86.6029,12985.0
2018-03-22 13:35:00,104.38,104.47,104.36,104.39,31255.0,86.6361,86.7108,86.6195,86.6444,31255.0
2018-03-22 13:40:00,104.4,104.4,104.33,104.38,5550.0,86.6527,86.6527,86.5946,86.6361,5550.0
2018-03-22 13:45:00,104.42,104.48,104.34,104.35,14230.0,86.6693,86.7191,86.6029,86.6112,14230.0
2018-03-22 13:50:00,104.34,104.35,104.28,104.29,4744.0,86.6029,86.6112,86.5531,86.5614,4744.0
2018-03-22 13:55:00,104.28,104.35,104.25,104.33,12025.0,86.5531,86.6112,86.5282,86.5946,12025.0
2018-03-22 14:00:00,104.32,104.39,104.22,104.26,59448.0,86.5863,86.6444,86.5033,86.5365,59448.0
2018-03-22 14:05:00,104.25,104.26,104.12,104.13,14969.0,86.5282,86.5365,86.4203,86.4286,14969.0
2018-03-22 14:10:00,104.03,104.16,104.03,104.14,33472.0,86.3456,86.4535,86.3456,86.4369,33472.0
2018-03-22 14:15:00,104.13,104.16,104.08,104.09,18096.0,86.4286,86.4535,86.3871,86.3954,18096.0
2018-03-22 14:20:00,104.1,104.1,103.91,103.91,3200.0,86.4037,86.4037,86.246,86.246,3200.0
2018-03-22 14:25:00,103.91,103.91,103.76,103.77,10313.0,86.246,86.246,86.1215,86.1298,10313.0
2018-03-22 14:30:00,103.74,103.75,103.67,103.69,16768.0,86.1049,86.1132,86.0468,86.0634,16768.0
2018-03-22 14:35:00,103.69,103.83,103.66,103.82,21734.0,86.0634,86.1796,86.0385,86.1713,21734.0
2018-03-22 14:40:00,103.83,103.85,103.75,103.81,6173.0,86.1796,86.1962,86.1132,86.163,6173.0
2018-03-22 14:45:00,103.79,103.91,103.74,103.81,9311.0,86.1464,86.246,86.1049,86.163,9311.0
2018-03-22 14:50:00,103.81,103.83,103.69,103.69,7482.0,86.163,86.1796,86.0634,86.0634,7482.0
2018-03-22 14:55:00,103.68,103.69,103.47,103.56,17183.0,86.0551,86.0634,85.8808,85.9555,17183.0
2018-03-22 15:00:00,103.52,103.74,103.49,103.69,14563.0,85.9223,86.1049,85.8974,86.0634,14563.0
2018-03-22 15:05:00,103.67,103.68,103.46,103.46,45835.0,86.0468,86.0551,85.8725,85.8725,45835.0
2018-03-22 15:10:00,103.47,103.54,103.38,103.41,20756.0,85.8808,85.9389,85.8061,85.831,20756.0
2018-03-22 15:15:00,103.4,103.4,103.16,103.25,45231.0,85.8227,85.8227,85.6235,85.6982,45231.0
2018-03-22 15:20:00,103.24,103.5,103.23,103.43,47616.0,85.6899,85.9057,85.6816,85.8476,47616.0
2018-03-22 15:25:00,103.41,103.43,103.25,103.25,12838.0,85.831,85.8476,85.6982,85.6982,12838.0
2018-03-22 15:30:00,103.23,103.26,103.1,103.14,36945.0,85.6816,85.7065,85.5737,85.6069,36945.0
2018-03-22 15:35:00,103.19,103.19,103.03,103.06,19703.0,85.6484,85.6484,85.5156,85.5405,19703.0
2018-03-22 15:40:00,103.02,103.06,102.95,102.97,28483.0,85.5073,85.5405,85.4492,85.4658,28483.0
2018-03-22 15:45:00,102.92,102.93,102.53,102.76,82294.0,85.4243,85.4326,85.1006,85.2915,82294.0
2018-03-22 15:50:00,102.75,102.93,102.69,102.75,77134.0,85.2832,85.4326,85.2334,85.2832,77134.0
2018-03-22 15:55:00,102.74,102.83,102.62,102.68,67517.0,85.2749,85.3496,85.1753,85.2251,67517.0
2018-03-23 09:30:00,102.89,103.19,102.89,103.09,49175.0,85.3994,85.6484,85.3994,85.5654,49175.0
2018-03-23 09:35:00,103.05,103.05,102.84,102.92,28015.0,85.5322,85.5322,85.3579,85.4243,28015.0
2018-03-23 09:40:00,102.89,102.89,102.74,102.74,32609.0,85.3994,85.3994,85.2749,85.2749,32609.0
2018-03-23 09:45:00,102.73,102.79,102.62,102.68,9760.0,85.2666,85.3164,85.1753,85.2251,9760.0
2018-03-23 09:50:00,102.69,102.81,102.66,102.81,32472.0,85.2334,85.333,85.2085,85.333,32472.0
2018-03-23 09:55:00,102.83,102.91,102.77,102.78,9669.0,85.3496,85.416,85.2998,85.3081,9669.0
2018-03-23 10:00:00,102.82,103.03,102.79,102.92,196098.0,85.3413,85.5156,85.3164,85.4243,196098.0
2018-03-23 10:05:00,102.93,102.93,102.77,102.86,14639.0,85.4326,85.4326,85.2998,85.3745,14639.0
2018-03-23 10:10:00,102.83,103.02,102.79,102.83,18089.0,85.3496,85.5073,85.3164,85.3496,18089.0
2018-03-23 10:15:00,102.95,102.95,102.75,102.77,33374.0,85.4492,85.4492,85.2832,85.2998,33374.0
2018-03-23 10:20:00,102.71,102.8,102.62,102.72,8761.0,85.25,85.3247,85.1753,85.2583,8761.0
2018-03-23 10:25:00,102.76,102.92,102.75,102.88,53617.0,85.2915,85.4243,85.2832,85.3911,53617.0
2018-03-23 10:30:00,102.89,102.97,102.84,102.97,4205.0,85.3994,85.4658,85.3579,85.4658,4205.0
2018-03-23 10:35:00,102.89,102.9,102.79,102.8,11470.0,85.3994,85.4077,85.3164,85.3247,11470.0
2018-03-23 10:40:00,102.78,102.95,102.78,102.82,6106.0,85.3081,85.4492,85.3081,85.3413,6106.0
2018-03-23 10:45:00,102.95,102.99,102.81,102.85,12462.0,85.4492,85.4824,85.333,85.3662,12462.0
2018-03-23 10:50:00,102.83,102.95,102.76,102.91,3717.0,85.3496,85.4492,85.2915,85.416,3717.0
2018-03-23 10:55:00,102.91,102.96,102.87,102.95,1745.0,85.416,85.4575,85.3828,85.4492,1745.0
2018-03-23 11:00:00,103.02,103.03,102.83,102.89,5395.0,85.5073,85.5156,85.3496,85.3994,5395.0
2018-03-23 11:05:00,102.9,102.93,102.8,102.81,12480.0,85.4077,85.4326,85.3247,85.333,12480.0
2018-03-23 11:10:00,102.81,102.81,102.7,102.75,17162.0,85.333,85.333,85.2417,85.2832,17162.0
2018-03-23 11:15:00,102.77,102.81,102.72,102.8,3399.0,85.2998,85.333,85.2583,85.3247,3399.0
2018-03-23 11:20:00,102.78,102.81,102.64,102.72,14707.0,85.3081,85.333,85.1919,85.2583,14707.0
2018-03-23 11:25:00,102.69,102.75,102.61,102.62,8969.0,85.2334,85.2832,85.167,85.1753,8969.0
2018-03-23 11:30:00,102.63,102.71,102.62,102.66,5033.0,85.1836,85.25,85.1753,85.2085,5033.0
2018-03-23 11:35:00,102.64,102.65,102.42,102.43,25475.0,85.1919,85.2002,85.0093,85.0176,25475.0
2018-03-23 11:40:00,102.42,102.45,102.28,102.28,11140.0,85.0093,85.0342,84.8931,84.8931,11140.0
2018-03-23 11:45:00,102.26,102.28,102.14,102.14,11900.0,84.8765,84.8931,84.7769,84.7769,11900.0
2018-03-23 11:50:00,102.13,102.14,101.98,102.12,35309.0,84.7686,84.7769,84.6441,84.7603,35309.0
2018-03-23 11:55:00,102.09,102.12,101.94,101.95,33897.0,84.7354,84.7603,84.6109,84.6192,33897.0
2018-03-23 12:00:00,101.98,102.22,101.98,102.19,16665.0,84.6441,84.8433,84.6441,84.8184,16665.0
2018-03-23 12:05:00,102.19,102.3,102.11,102.22,10912.0,84.8184,84.9097,84.752,84.8433,10912.0
2018-03-23 12:10:00,102.25,102.25,102.12,102.2,10107.0,84.8682,84.8682,84.7603,84.8267,10107.0
2018-03-23 12:15:00,102.21,102.25,102.07,102.08,5341.0,84.835,84.8682,84.7188,84.7271,5341.0
2018-03-23 12:20:00,102.05,102.27,102.05,102.27,16883.0,84.7022,84.8848,84.7022,84.8848,16883.0
2018-03-23 12:25:00,102.27,102.46,102.26,102.44,11248.0,84.8848,85.0425,84.8765,85.0259,11248.0
2018-03-23 12:30:00,102.43,102.43,102.31,102.32,4715.0,85.0176,85.0176,84.918,84.9263,4715.0
2018-03-23 12:35:00,102.32,102.32,102.15,102.15,27678.0,84.9263,84.9263,84.7852,84.7852,27678.0
2018-03-23 12:40:00,102.18,102.19,102.06,102.07,9231.0,84.8101,84.8184,84.7105,84.7188,9231.0
2018-03-23 12:45:00,102.06,102.2,102.06,102.15,13949.0,84.7105,84.8267,84.7105,84.7852,13949.0
2018-03-23 12:50:00,102.19,102.24,102.12,102.15,9007.0,84.8184,84.8599,84.7603,84.7852,9007.0
2018-03-23 12:55:00,102.13,102.15,102.06,102.07,6777.0,84.7686,84.7852,84.7105,84.7188,6777.0
2018-03-23 13:00:00,102.08,102.28,102.01,102.25,13843.0,84.7271,84.8931,84.669,84.8682,13843.0
2018-03-23 13:05:00,102.26,102.38,102.22,102.38,10742.0,84.8765,84.9761,84.8433,84.9761,10742.0
2018-03-23 13:10:00,102.39,102.45,102.32,102.33,17494.0,84.9844,85.0342,84.9263,84.9346,17494.0
2018-03-23 13:15:00,102.35,102.38,102.33,102.38,5581.0,84.9512,84.9761,84.9346,84.9761,5581.0
2018-03-23 13:20:00,102.37,102.59,102.35,102.57,17817.0,84.9678,85.1504,84.9512,85.1338,17817.0
2018-03-23 13:25:00,102.54,102.57,102.41,102.54,14816.0,85.1089,85.1338,85.001,85.1089,14816.0
2018-03-23 13:30:00,102.56,102.67,102.45,102.52,29387.0,85.1255,85.2168,85.0342,85.0923,29387.0
2018-03-23 13:35:00,102.54,102.54,102.39,102.39,17881.0,85.1089,85.1089,84.9844,84.9844,17881.0
2018-03-23 13:40:00,102.41,102.42,102.37,102.37,3141.0,85.001,85.0093,84.9678,84.9678,3141.0
2018-03-23 13:45:00,102.44,102.57,102.44,102.57,10343.0,85.0259,85.1338,85.0259,85.1338,10343.0
2018-03-23 13:50:00,102.57,102.8,102.56,102.79,17653.0,85.1338,85.3247,85.1255,85.3164,17653.0
2018-03-23 13:55:00,102.79,102.79,102.72,102.73,4387.0,85.3164,85.3164,85.2583,85.2666,4387.0
2018-03-23 14:00:00,102.78,102.83,102.63,102.66,14997.0,85.3081,85.3496,85.1836,85.2085,14997.0
2018-03-23 14:05:00,102.67,102.67,102.53,102.55,16899.0,85.2168,85.2168,85.1006,85.1172,16899.0
2018-03-23 14:10:00,102.55,102.55,102.37,102.37,26680.0,85.1172,85.1172,84.9678,84.9678,26680.0
2018-03-23 14:15:00,102.32,102.34,102.24,102.28,22290.0,84.9263,84.9429,84.8599,84.8931,22290.0
2018-03-23 14:20:00,102.27,102.32,102.16,102.22,25160.0,84.8848,84.9263,84.7935,84.8433,25160.0
2018-03-23 14:25:00,102.19,102.22,102.1,102.21,14720.0,84.8184,84.8433,84.7437,84.835,14720.0
2018-03-23 14:30:00,102.21,102.26,102.13,102.13,9549.0,84.835,84.8765,84.7686,84.7686,9549.0
2018-03-23 14:35:00,102.11,102.18,102.05,102.12,22327.0,84.752,84.8101,84.7022,84.7603,22327.0
2018-03-23 14:40:00,102.12,102.24,102.08,102.11,84239.0,84.7603,84.8599,84.7271,84.752,84239.0
2018-03-23 14:45:00,102.09,102.09,101.82,101.83,45180.0,84.7354,84.7354,84.5113,84.5196,45180.0
2018-03-23 14:50:00,101.84,101.84,101.7,101.81,29567.0,84.5279,84.5279,84.4117,84.503,29567.0
2018-03-23 14:55:00,101.8,101.8,101.27,101.33,86798.0,84.4947,84.4947,84.0548,84.1046,86798.0
2018-03-23 15:00:00,101.4,101.41,101.15,101.2,44254.0,84.1627,84.171,83.9552,83.9967,44254.0
2018-03-23 15:05:00,101.16,101.3,101.04,101.05,32074.0,83.9635,84.0797,83.8639,83.8722,32074.0
2018-03-23 15:10:00,101.06,101.33,101.01,101.28,40382.0,83.8805,84.1046,83.839,84.0631,40382.0
2018-03-23 15:15:00,101.4,101.46,101.27,101.33,23638.0,84.1627,84.2125,84.0548,84.1046,23638.0
2018-03-23 15:20:00,101.31,101.33,101.06,101.06,24020.0,84.088,84.1046,83.8805,83.8805,24020.0
2018-03-23 15:25:00,101.02,101.26,100.99,101.17,46506.0,83.8473,84.0465,83.8224,83.9718,46506.0
2018-03-23 15:30:00,101.14,101.16,100.99,101.04,35892.0,83.9469,83.9635,83.8224,83.8639,35892.0
2018-03-23 15:35:00,101.06,101.06,100.82,100.99,80017.0,83.8805,83.8805,83.6813,83.8224,80017.0
2018-03-23 15:40:00,100.99,101.09,100.78,100.84,66317.0,83.8224,83.9054,83.6481,83.6979,66317.0
2018-03-23 15:45:00,100.82,100.84,100.67,100.73,60276.0,83.6813,83.6979,83.5567,83.6066,60276.0
2018-03-23 15:50:00,100.73,100.73,100.37,100.45,38485.0,83.6066,83.6066,83.3077,83.3741,38485.0
2018-03-23 15:55:00,100.41,100.67,100.4,100.48,53431.0,83.3409,83.5567,83.3326,83.399,53431.0
2018-03-26 09:30:00,102.09,102.27,101.77,102.17,62422.0,84.7354,84.8848,84.4698,84.8018,62422.0
2018-03-26 09:35:00,102.22,102.36,102.1,102.35,13269.0,84.8433,84.9595,84.7437,84.9512,13269.0
2018-03-26 09:40:00,102.39,102.57,102.12,102.43,26403.0,84.9844,85.1338,84.7603,85.0176,26403.0
2018-03-26 09:45:00,102.39,102.49,102.34,102.42,13600.0,84.9844,85.0674,84.9429,85.0093,13600.0
2018-03-26 09:50:00,102.39,102.47,102.31,102.36,36420.0,84.9844,85.0508,84.918,84.9595,36420.0
2018-03-26 09:55:00,102.4,102.44,102.33,102.36,12509.0,84.9927,85.0259,84.9346,84.9595,12509.0
2018-03-26 10:00:00,102.35,102.43,102.31,102.33,13483.0,84.9512,85.0176,84.918,84.9346,13483.0
2018-03-26 10:05:00,102.32,102.33,102.25,102.33,16488.0,84.9263,84.9346,84.8682,84.9346,16488.0
2018-03-26 10:10:00,102.34,102.35,102.26,102.28,29154.0,84.9429,84.9512,84.8765,84.8931,29154.0
2018-03-26 10:15:00,102.28,102.29,102.22,102.28,12491.0,84.8931,84.9014,84.8433,84.8931,12491.0
2018-03-26 10:20:00,102.25,102.28,102.15,102.17,9024.0,84.8682,84.8931,84.7852,84.8018,9024.0
2018-03-26 10:25:00,102.15,102.17,101.96,101.97,83587.0,84.7852,84.8018,84.6275,84.6358,83587.0
2018-03-26 10:30:00,101.98,102.0,101.85,102.0,10109.0,84.6441,84.6607,84.5362,84.6607,10109.0
2018-03-26 10:35:00,102.01,102.03,101.94,102.02,26931.0,84.669,84.6856,84.6109,84.6773,26931.0
2018-03-26 10:40:00,102.01,102.07,101.85,101.86,22848.0,84.669,84.7188,84.5362,84.5445,22848.0
2018-03-26 10:45:00,101.9,101.92,101.76,101.92,18592.0,84.5777,84.5943,84.4615,84.5943,18592.0
2018-03-26 10:50:00,101.95,102.06,101.93,101.97,9139.0,84.6192,84.7105,84.6026,84.6358,9139.0
2018-03-26 10:55:00,101.97,102.03,101.87,101.89,9332.0,84.6358,84.6856,84.5528,84.5694,9332.0
2018-03-26 11:00:00,101.9,102.02,101.86,101.98,9969.0,84.5777,84.6773,84.5445,84.6441,9969.0
2018-03-26 11:05:00,101.98,101.98,101.7,101.72,25668.0,84.6441,84.6441,84.4117,84.4283,25668.0
2018-03-26 11:10:00,101.7,101.81,101.64,101.69,12577.0,84.4117,84.503,84.3619,84.4034,12577.0
2018-03-26 11:15:00,101.7,101.7,101.42,101.44,12003.0,84.4117,84.4117,84.1793,84.1959,12003.0
2018-03-26 11:20:00,101.43,101.7,101.36,101.7,35727.0,84.1876,84.4117,84.1295,84.4117,35727.0
2018-03-26 11:25:00,101.69,101.72,101.61,101.63,10032.0,84.4034,84.4283,84.337,84.3536,10032.0
2018-03-26 11:30:00,101.59,101.71,101.5,101.68,19112.0,84.3204,84.42,84.2457,84.3951,19112.0
2018-03-26 11:35:00,101.66,101.71,101.63,101.69,16591.0,84.3785,84.42,84.3536,84.4034,16591.0
2018-03-26 11:40:00,101.74,101.84,101.72,101.81,4735.0,84.4449,84.5279,84.4283,84.503,4735.0
2018-03-26 11:45:00,101.8,101.82,101.73,101.74,123667.0,84.4947,84.5113,84.4366,84.4449,123667.0
2018-03-26 11:50:00,101.76,101.96,101.76,101.88,7520.0,84.4615,84.6275,84.4615,84.5611,7520.0
2018-03-26 11:55:00,101.9,101.91,101.74,101.83,19582.0,84.5777,84.586,84.4449,84.5196,19582.0
2018-03-26 12:00:00,101.83,101.85,101.7,101.7,28432.0,84.5196,84.5362,84.4117,84.4117,28432.0
2018-03-26 12:05:00,101.74,101.93,101.74,101.92,8151.0,84.4449,84.6026,84.4449,84.5943,8151.0
2018-03-26 12:10:00,101.91,102.04,101.91,102.04,22185.0,84.586,84.6939,84.586,84.6939,22185.0
2018-03-26 12:15:00,102.08,102.1,102.02,102.03,3158.0,84.7271,84.7437,84.6773,84.6856,3158.0
2018-03-26 12:20:00,102.09,102.13,102.05,102.13,13759.0,84.7354,84.7686,84.7022,84.7686,13759.0
2018-03-26 12:25:00,102.2,102.22,102.13,102.13,5931.0,84.8267,84.8433,84.7686,84.7686,5931.0
2018-03-26 12:30:00,102.17,102.23,102.13,102.23,7900.0,84.8018,84.8516,84.7686,84.8516,7900.0
2018-03-26 12:35:00,102.28,102.34,102.16,102.16,16719.0,84.8931,84.9429,84.7935,84.7935,16719.0
2018-03-26 12:40:00,102.15,102.22,102.12,102.17,7775.0,84.7852,84.8433,84.7603,84.8018,7775.0
2018-03-26 12:45:00,102.15,102.17,102.03,102.04,10563.0,84.7852,84.8018,84.6856,84.6939,10563.0
2018-03-26 12:50:00,102.02,102.1,101.97,101.98,17028.0,84.6773,84.7437,84.6358,84.6441,17028.0
2018-03-26 12:55:00,101.99,102.08,101.97,102.04,8821.0,84.6524,84.7271,84.6358,84.6939,8821.0
2018-03-26 13:00:00,102.03,102.23,102.03,102.21,11622.0,84.6856,84.8516,84.6856,84.835,11622.0
2018-03-26 13:05:00,102.19,102.3,102.16,102.23,8077.0,84.8184,84.9097,84.7935,84.8516,8077.0
2018-03-26 13:10:00,102.21,102.34,102.2,102.33,20437.0,84.835,84.9429,84.8267,84.9346,20437.0
2018-03-26 13:15:00,102.37,102.46,102.37,102.39,5050.0,84.9678,85.0425,84.9678,84.9844,5050.0
2018-03-26 13:20:00,102.43,102.43,102.25,102.25,17382.0,85.0176,85.0176,84.8682,84.8682,17382.0
2018-03-26 13:25:00,102.28,102.28,102.17,102.18,14163.0,84.8931,84.8931,84.8018,84.8101,14163.0
2018-03-26 13:30:00,102.19,102.19,102.02,102.02,15817.0,84.8184,84.8184,84.6773,84.6773,15817.0
2018-03-26 13:35:00,102.05,102.2,102.05,102.19,14757.0,84.7022,84.8267,84.7022,84.8184,14757.0
2018-03-26 13:40:00,102.21,102.28,102.15,102.15,14642.0,84.835,84.8931,84.7852,84.7852,14642.0
2018-03-26 13:45:00,102.14,102.25,102.14,102.24,8573.0,84.7769,84.8682,84.7769,84.8599,8573.0
2018-03-26 13:50:00,102.23,102.25,102.12,102.12,130510.0,84.8516,84.8682,84.7603,84.7603,130510.0
2018-03-26 13:55:00,102.1,102.23,102.08,102.22,25490.0,84.7437,84.8516,84.7271,84.8433,25490.0
2018-03-26 14:00:00,102.25,102.39,102.22,102.35,24420.0,84.8682,84.9844,84.8433,84.9512,24420.0
2018-03-26 14:05:00,102.41,102.5,102.33,102.46,23691.0,85.001,85.0757,84.9346,85.0425,23691.0
2018-03-26 14:10:00,102.5,102.63,102.49,102.54,34153.0,85.0757,85.1836,85.0674,85.1089,34153.0
2018-03-26 14:15:00,102.58,102.68,102.56,102.67,21011.0,85.1421,85.2251,85.1255,85.2168,21011.0
2018-03-26 14:20:00,102.68,102.77,102.58,102.59,32898.0,85.2251,85.2998,85.1421,85.1504,32898.0
2018-03-26 14:25:00,102.59,102.73,102.56,102.68,21640.0,85.1504,85.2666,85.1255,85.2251,21640.0
2018-03-26 14:30:00,102.76,102.78,102.67,102.7,15737.0,85.2915,85.3081,85.2168,85.2417,15737.0
2018-03-26 14:35:00,102.72,102.75,102.69,102.71,17998.0,85.2583,85.2832,85.2334,85.25,17998.0
2018-03-26 14:40:00,102.72,102.77,102.71,102.71,8454.0,85.2583,85.2998,85.25,85.25,8454.0
2018-03-26 14:45:00,102.73,102.75,102.6,102.62,18353.0,85.2666,85.2832,85.1587,85.1753,18353.0
2018-03-26 14:50:00,102.69,102.88,102.67,102.88,44760.0,85.2334,85.3911,85.2168,85.3911,44760.0
2018-03-26 14:55:00,102.88,102.9,102.75,102.76,26043.0,85.3911,85.4077,85.2832,85.2915,26043.0
2018-03-26 15:00:00,102.75,102.9,102.75,102.85,29227.0,85.2832,85.4077,85.2832,85.3662,29227.0
2018-03-26 15:05:00,102.87,102.99,102.85,102.99,32744.0,85.3828,85.4824,85.3662,85.4824,32744.0
2018-03-26 15:10:00,103.01,103.05,102.95,103.01,44931.0,85.499,85.5322,85.4492,85.499,44931.0
2018-03-26 15:15:00,102.99,103.13,102.97,103.12,18996.0,85.4824,85.5986,85.4658,85.5903,18996.0
2018-03-26 15:20:00,103.12,103.15,103.03,103.03,13957.0,85.5903,85.6152,85.5156,85.5156,13957.0
2018-03-26 15:25:00,103.07,103.15,103.02,103.14,41624.0,85.5488,85.6152,85.5073,85.6069,41624.0
2018-03-26 15:30:00,103.15,103.24,103.1,103.23,13968.0,85.6152,85.6899,85.5737,85.6816,13968.0
2018-03-26 15:35:00,103.21,103.21,103.03,103.13,39387.0,85.665,85.665,85.5156,85.5986,39387.0
2018-03-26 15:40:00,103.14,103.22,103.07,103.21,29212.0,85.6069,85.6733,85.5488,85.665,29212.0
2018-03-26 15:45:00,103.21,103.35,103.19,103.35,17582.0,85.665,85.7812,85.6484,85.7812,17582.0
2018-03-26 15:50:00,103.36,103.36,103.18,103.27,34523.0,85.7895,85.7895,85.6401,85.7148,34523.0
2018-03-26 15:55:00,103.27,103.33,103.2,103.23,40885.0,85.7148,85.7646,85.6567,85.6816,40885.0
2018-03-27 09:30:00,103.66,103.69,103.35,103.44,90130.0,86.0385,86.0634,85.7812,85.8559,90130.0
2018-03-27 09:35:00,103.41,103.46,103.37,103.43,10030.0,85.831,85.8725,85.7978,85.8476,10030.0
2018-03-27 09:40:00,103.38,103.41,103.28,103.35,3176.0,85.8061,85.831,85.7231,85.7812,3176.0
2018-03-27 09:45:00,103.32,103.33,103.17,103.18,3985.0,85.7563,85.7646,85.6318,85.6401,3985.0
2018-03-27 09:50:00,103.16,103.28,103.16,103.22,27816.0,85.6235,85.7231,85.6235,85.6733,27816.0
2018-03-27 09:55:00,103.2,103.41,103.19,103.41,289029.0,85.6567,85.831,85.6484,85.831,289029.0
2018-03-27 10:00:00,103.47,103.48,103.38,103.47,13247.0,85.8808,85.8891,85.8061,85.8808,13247.0
2018-03-27 10:05:00,103.53,103.61,103.39,103.51,98187.0,85.9306,85.997,85.8144,85.914,98187.0
2018-03-27 10:10:00,103.44,103.44,103.16,103.17,28272.0,85.8559,85.8559,85.6235,85.6318,28272.0
2018-03-27 10:15:00,103.18,103.28,103.13,103.2,15955.0,85.6401,85.7231,85.5986,85.6567,15955.0
2018-03-27 10:20:00,103.2,103.29,103.17,103.19,15641.0,85.6567,85.7314,85.6318,85.6484,15641.0
2018-03-27 10:25:00,103.19,103.31,103.17,103.28,21354.0,85.6484,85.748,85.6318,85.7231,21354.0
2018-03-27 10:30:00,103.26,103.28,103.03,103.08,49765.0,85.7065,85.7231,85.5156,85.5571,49765.0
2018-03-27 10:35:00,103.09,103.22,103.08,103.21,11405.0,85.5654,85.6733,85.5571,85.665,11405.0
2018-03-27 10:40:00,103.21,103.46,103.18,103.46,18598.0,85.665,85.8725,85.6401,85.8725,18598.0
2018-03-27 10:45:00,103.46,103.46,103.36,103.4,78034.0,85.8725,85.8725,85.7895,85.8227,78034.0
2018-03-27 10:50:00,103.4,103.45,103.33,103.39,22148.0,85.8227,85.8642,85.7646,85.8144,22148.0
2018-03-27 10:55:00,103.39,103.51,103.32,103.35,34042.0,85.8144,85.914,85.7563,85.7812,34042.0
2018-03-27 11:00:00,103.35,103.35,103.19,103.19,23847.0,85.7812,85.7812,85.6484,85.6484,23847.0
2018-03-27 11:05:00,103.22,103.33,103.15,103.33,26623.0,85.6733,85.7646,85.6152,85.7646,26623.0
2018-03-27 11:10:00,103.31,103.4,103.24,103.34,19604.0,85.748,85.8227,85.6899,85.7729,19604.0
2018-03-27 11:15:00,103.34,103.42,103.28,103.4,8384.0,85.7729,85.8393,85.7231,85.8227,8384.0
2018-03-27 11:20:00,103.37,103.41,103.32,103.4,4777.0,85.7978,85.831,85.7563,85.8227,4777.0
2018-03-27 11:25:00,103.45,103.45,103.38,103.41,6453.0,85.8642,85.8642,85.8061,85.831,6453.0
2018-03-27 11:30:00,103.48,103.6,103.46,103.59,16529.0,85.8891,85.9887,85.8725,85.9804,16529.0
2018-03-27 11:35:00,103.57,103.65,103.52,103.62,24642.0,85.9638,86.0302,85.9223,86.0053,24642.0
2018-03-27 11:40:00,103.64,103.82,103.64,103.79,8765.0,86.0219,86.1713,86.0219,86.1464,8765.0
2018-03-27 11:45:00,103.83,103.95,103.76,103.9,13441.0,86.1796,86.2792,86.1215,86.2377,13441.0
2018-03-27 11:50:00,103.92,103.93,103.84,103.9,4130.0,86.2543,86.2626,86.1879,86.2377,4130.0
2018-03-27 11:55:00,103.92,103.94,103.82,103.93,13157.0,86.2543,86.2709,86.1713,86.2626,13157.0
2018-03-27 12:00:00,103.92,104.02,103.85,104.0,2984.0,86.2543,86.3373,86.1962,86.3207,2984.0
2018-03-27 12:05:00,103.98,104.0,103.83,103.83,7126.0,86.3041,86.3207,86.1796,86.1796,7126.0
2018-03-27 12:10:00,103.86,103.93,103.86,103.93,11207.0,86.2045,86.2626,86.2045,86.2626,11207.0
2018-03-27 12:15:00,103.91,103.96,103.88,103.96,7072.0,86.246,86.2875,86.2211,86.2875,7072.0
2018-03-27 12:20:00,103.95,103.95,103.89,103.91,8655.0,86.2792,86.2792,86.2294,86.246,8655.0
2018-03-27 12:25:00,103.88,103.88,103.78,103.82,12728.0,86.2211,86.2211,86.1381,86.1713,12728.0
2018-03-27 12:30:00,103.8,103.8,103.61,103.67,10784.0,86.1547,86.1547,85.997,86.0468,10784.0
2018-03-27 12:35:00,103.66,103.73,103.64,103.68,9032.0,86.0385,86.0966,86.0219,86.0551,9032.0
2018-03-27 12:40:00,103.69,103.85,103.67,103.77,17931.0,86.0634,86.1962,86.0468,86.1298,17931.0
2018-03-27 12:45:00,103.73,103.82,103.73,103.8,1804.0,86.0966,86.1713,86.0966,86.1547,1804.0
2018-03-27 12:50:00,103.78,103.79,103.64,103.76,1719.0,86.1381,86.1464,86.0219,86.1215,1719.0
2018-03-27 12:55:00,103.75,103.82,103.7,103.71,6703.0,86.1132,86.1713,86.0717,86.08,6703.0
2018-03-27 13:00:00,103.83,103.9,103.82,103.83,15979.0,86.1796,86.2377,86.1713,86.1796,15979.0
2018-03-27 13:05:00,103.87,103.96,103.85,103.93,11864.0,86.2128,86.2875,86.1962,86.2626,11864.0
2018-03-27 13:10:00,103.89,104.0,103.85,103.97,12233.0,86.2294,86.3207,86.1962,86.2958,12233.0
2018-03-27 13:15:00,104.03,104.03,103.91,103.92,4238.0,86.3456,86.3456,86.246,86.2543,4238.0
2018-03-27 13:20:00,103.92,103.93,103.76,103.77,8874.0,86.2543,86.2626,86.1215,86.1298,8874.0
2018-03-27 13:25:00,103.82,103.82,103.72,103.72,6995.0,86.1713,86.1713,86.0883,86.0883,6995.0
2018-03-27 13:30:00,103.73,103.8,103.7,103.75,15994.0,86.0966,86.1547,86.0717,86.1132,15994.0
2018-03-27 13:35:00,103.72,103.72,103.53,103.57,18972.0,86.0883,86.0883,85.9306,85.9638,18972.0
2018-03-27 13:40:00,103.58,103.63,103.53,103.62,3340.0,85.9721,86.0136,85.9306,86.0053,3340.0
2018-03-27 13:45:00,103.62,103.62,103.42,103.42,4788.0,86.0053,86.0053,85.8393,85.8393,4788.0
2018-03-27 13:50:00,103.3,103.35,103.21,103.3,10989.0,85.7397,85.7812,85.665,85.7397,10989.0
2018-03-27 13:55:00,103.32,103.5,103.25,103.47,23881.0,85.7563,85.9057,85.6982,85.8808,23881.0
2018-03-27 14:00:00,103.45,103.46,103.27,103.28,12717.0,85.8642,85.8725,85.7148,85.7231,12717.0
2018-03-27 14:05:00,103.3,103.38,103.26,103.31,15760.0,85.7397,85.8061,85.7065,85.748,15760.0
2018-03-27 14:10:00,103.3,103.56,103.3,103.52,339894.0,85.7397,85.9555,85.7397,85.9223,339894.0
2018-03-27 14:15:00,103.55,103.61,103.53,103.61,5398.0,85.9472,85.997,85.9306,85.997,5398.0
2018-03-27 14:20:00,103.58,103.6,103.44,103.46,6471.0,85.9721,85.9887,85.8559,85.8725,6471.0
2018-03-27 14:25:00,103.44,103.44,103.2,103.21,18981.0,85.8559,85.8559,85.6567,85.665,18981.0
2018-03-27 14:30:00,103.22,103.33,103.18,103.32,13920.0,85.6733,85.7646,85.6401,85.7563,13920.0
2018-03-27 14:35:00,103.32,103.44,103.29,103.42,14259.0,85.7563,85.8559,85.7314,85.8393,14259.0
2018-03-27 14:40:00,103.43,103.5,103.42,103.42,29143.0,85.8476,85.9057,85.8393,85.8393,29143.0
2018-03-27 14:45:00,103.4,103.4,103.07,103.07,47511.0,85.8227,85.8227,85.5488,85.5488,47511.0
2018-03-27 14:50:00,103.13,103.18,103.07,103.11,33747.0,85.5986,85.6401,85.5488,85.582,33747.0
2018-03-27 14:55:00,103.06,103.12,102.87,102.9,36149.0,85.5405,85.5903,85.3828,85.4077,36149.0
2018-03-27 15:00:00,102.87,102.91,102.56,102.57,41813.0,85.3828,85.416,85.1255,85.1338,41813.0
2018-03-27 15:05:00,102.59,102.61,102.18,102.47,60302.0,85.1504,85.167,84.8101,85.0508,60302.0
2018-03-27 15:10:00,102.51,102.54,102.34,102.43,26602.0,85.084,85.1089,84.9429,85.0176,26602.0
2018-03-27 15:15:00,102.52,102.68,102.49,102.52,17848.0,85.0923,85.2251,85.0674,85.0923,17848.0
2018-03-27 15:20:00,102.49,102.51,102.34,102.39,26903.0,85.0674,85.084,84.9429,84.9844,26903.0
2018-03-27 15:25:00,102.36,102.4,102.0,102.06,36641.0,84.9595,84.9927,84.6607,84.7105,36641.0
2018-03-27 15:30:00,102.07,102.07,101.5,101.78,41926.0,84.7188,84.7188,84.2457,84.4781,41926.0
2018-03-27 15:35:00,101.81,102.07,101.8,101.96,30028.0,84.503,84.7188,84.4947,84.6275,30028.0
2018-03-27 15:40:00,101.99,102.01,101.62,101.62,31329.0,84.6524,84.669,84.3453,84.3453,31329.0
2018-03-27 15:45:00,101.54,101.69,101.38,101.52,45345.0,84.2789,84.4034,84.1461,84.2623,45345.0
2018-03-27 15:50:00,101.49,102.02,101.49,101.74,53144.0,84.2374,84.6773,84.2374,84.4449,53144.0
2018-03-27 15:55:00,101.73,102.03,101.6,101.95,92225.0,84.4366,84.6856,84.3287,84.6192,92225.0
2018-03-28 09:30:00,102.24,102.52,102.24,102.38,44920.0,84.8599,85.0923,84.8599,84.9761,44920.0
2018-03-28 09:35:00,102.44,102.44,102.04,102.05,9935.0,85.0259,85.0259,84.6939,84.7022,9935.0
2018-03-28 09:40:00,102.03,102.15,101.98,102.11,12308.0,84.6856,84.7852,84.6441,84.752,12308.0
2018-03-28 09:45:00,102.08,102.4,102.05,102.4,5936.0,84.7271,84.9927,84.7022,84.9927,5936.0
2018-03-28 09:50:00,102.39,102.49,102.22,102.44,4926.0,84.9844,85.0674,84.8433,85.0259,4926.0
2018-03-28 09:55:00,102.4,102.45,102.3,102.39,7839.0,84.9927,85.0342,84.9097,84.9844,7839.0
2018-03-28 10:00:00,102.48,102.55,102.33,102.47,54228.0,85.0591,85.1172,84.9346,85.0508,54228.0
2018-03-28 10:05:00,102.47,102.6,102.4,102.44,28798.0,85.0508,85.1587,84.9927,85.0259,28798.0
2018-03-28 10:10:00,102.35,102.35,102.13,102.13,11999.0,84.9512,84.9512,84.7686,84.7686,11999.0
2018-03-28 10:15:00,102.12,102.17,102.0,102.06,7496.0,84.7603,84.8018,84.6607,84.7105,7496.0
2018-03-28 10:20:00,102.13,102.17,101.97,101.97,3333.0,84.7686,84.8018,84.6358,84.6358,3333.0
2018-03-28 10:25:00,102.01,102.2,101.98,102.19,17427.0,84.669,84.8267,84.6441,84.8184,17427.0
2018-03-28 10:30:00,102.23,102.27,102.11,102.12,4814.0,84.8516,84.8848,84.752,84.7603,4814.0
2018-03-28 10:35:00,102.05,102.11,102.0,102.06,9201.0,84.7022,84.752,84.6607,84.7105,9201.0
2018-03-28 10:40:00,102.05,102.05,101.78,101.93,18143.0,84.7022,84.7022,84.4781,84.6026,18143.0
2018-03-28 10:45:00,101.93,101.93,101.58,101.62,21938.0,84.6026,84.6026,84.3121,84.3453,21938.0
2018-03-28 10:50:00,101.69,101.9,101.59,101.88,19751.0,84.4034,84.5777,84.3204,84.5611,19751.0
2018-03-28 10:55:00,101.87,101.9,101.79,101.83,13780.0,84.5528,84.5777,84.4864,84.5196,13780.0
2018-03-28 11:00:00,101.9,102.17,101.9,101.99,18178.0,84.5777,84.8018,84.5777,84.6524,18178.0
2018-03-28 11:05:00,102.01,102.29,102.01,102.29,7440.0,84.669,84.9014,84.669,84.9014,7440.0
2018-03-28 11:10:00,102.26,102.32,102.04,102.06,6139.0,84.8765,84.9263,84.6939,84.7105,6139.0
2018-03-28 11:15:00,102.04,102.2,101.93,102.15,9597.0,84.6939,84.8267,84.6026,84.7852,9597.0
2018-03-28 11:20:00,102.09,102.09,101.88,101.89,8340.0,84.7354,84.7354,84.5611,84.5694,8340.0
2018-03-28 11:25:00,101.97,102.1,101.93,102.02,6196.0,84.6358,84.7437,84.6026,84.6773,6196.0
2018-03-28 11:30:00,101.93,101.99,101.75,101.99,21448.0,84.6026,84.6524,84.4532,84.6524,21448.0
2018-03-28 11:35:00,101.98,102.16,101.96,102.04,8949.0,84.6441,84.7935,84.6275,84.6939,8949.0
2018-03-28 11:40:00,102.07,102.27,102.02,102.23,8378.0,84.7188,84.8848,84.6773,84.8516,8378.0
2018-03-28 11:45:00,102.26,102.27,102.08,102.16,24363.0,84.8765,84.8848,84.7271,84.7935,24363.0
2018-03-28 11:50:00,102.22,102.22,102.08,102.1,18331.0,84.8433,84.8433,84.7271,84.7437,18331.0
2018-03-28 11:55:00,102.2,102.38,102.12,102.12,31314.0,84.8267,84.9761,84.7603,84.7603,31314.0
2018-03-28 12:00:00,102.16,102.27,102.07,102.09,92306.0,84.7935,84.8848,84.7188,84.7354,92306.0
2018-03-28 12:05:00,102.05,102.26,102.05,102.23,666714.0,84.7022,84.8765,84.7022,84.8516,666714.0
2018-03-28 12:10:00,102.33,102.56,102.33,102.56,16482.0,84.9346,85.1255,84.9346,85.1255,16482.0
2018-03-28 12:15:00,102.56,102.8,102.43,102.78,21474.0,85.1255,85.3247,85.0176,85.3081,21474.0
2018-03-28 12:20:00,102.87,102.89,102.67,102.69,33906.0,85.3828,85.3994,85.2168,85.2334,33906.0
2018-03-28 12:25:00,102.73,102.77,102.47,102.51,5209.0,85.2666,85.2998,85.0508,85.084,5209.0
2018-03-28 12:30:00,102.49,102.52,102.36,102.36,21353.0,85.0674,85.0923,84.9595,84.9595,21353.0
2018-03-28 12:35:00,102.42,102.52,102.42,102.44,4349.0,85.0093,85.0923,85.0093,85.0259,4349.0
2018-03-28 12:40:00,102.52,102.68,102.52,102.6,9973.0,85.0923,85.2251,85.0923,85.1587,9973.0
2018-03-28 12:45:00,102.58,102.62,102.35,102.43,16597.0,85.1421,85.1753,84.9512,85.0176,16597.0
2018-03-28 12:50:00,102.39,102.43,102.29,102.29,2829.0,84.9844,85.0176,84.9014,84.9014,2829.0
2018-03-28 12:55:00,102.26,102.26,102.11,102.11,27643.0,84.8765,84.8765,84.752,84.752,27643.0
2018-03-28 13:00:00,102.08,102.08,101.87,102.0,28501.0,84.7271,84.7271,84.5528,84.6607,28501.0
2018-03-28 13:05:00,102.0,102.23,102.0,102.2,32324.0,84.6607,84.8516,84.6607,84.8267,32324.0
2018-03-28 13:10:00,102.23,102.27,102.1,102.21,51298.0,84.8516,84.8848,84.7437,84.835,51298.0
2018-03-28 13:15:00,102.2,102.21,102.03,102.07,22867.0,84.8267,84.835,84.6856,84.7188,22867.0
2018-03-28 13:20:00,102.09,102.41,102.09,102.34,14076.0,84.7354,85.001,84.7354,84.9429,14076.0
2018-03-28 13:25:00,102.43,102.43,102.27,102.33,8196.0,85.0176,85.0176,84.8848,84.9346,8196.0
2018-03-28 13:30:00,102.37,102.38,102.12,102.19,24612.0,84.9678,84.9761,84.7603,84.8184,24612.0
2018-03-28 13:35:00,102.18,102.31,102.16,102.29,11481.0,84.8101,84.918,84.7935,84.9014,11481.0
2018-03-28 13:40:00,102.23,102.34,102.16,102.29,29879.0,84.8516,84.9429,84.7935,84.9014,29879.0
2018-03-28 13:45:00,102.29,102.58,102.28,102.52,11308.0,84.9014,85.1421,84.8931,85.0923,11308.0
2018-03-28 13:50:00,102.5,102.51,102.32,102.35,19384.0,85.0757,85.084,84.9263,84.9512,19384.0
2018-03-28 13:55:00,102.43,102.43,102.31,102.35,67918.0,85.0176,85.0176,84.918,84.9512,67918.0
2018-03-28 14:00:00,102.41,102.48,102.14,102.24,10374.0,85.001,85.0591,84.7769,84.8599,10374.0
2018-03-28 14:05:00,102.22,102.24,102.13,102.17,25423.0,84.8433,84.8599,84.7686,84.8018,25423.0
2018-03-28 14:10:00,102.14,102.19,102.05,102.18,5907.0,84.7769,84.8184,84.7022,84.8101,5907.0
2018-03-28 14:15:00,102.18,102.39,102.18,102.34,15991.0,84.8101,84.9844,84.8101,84.9429,15991.0
2018-03-28 14:20:00,102.35,102.47,102.32,102.34,10462.0,84.9512,85.0508,84.9263,84.9429,10462.0
2018-03-28 14:25:00,102.31,102.38,102.13,102.14,15685.0,84.918,84.9761,84.7686,84.7769,15685.0
2018-03-28 14:30:00,102.07,102.17,102.07,102.07,25459.0,84.7188,84.8018,84.7188,84.7188,25459.0
2018-03-28 14:35:00,102.2,102.35,102.06,102.33,4733.0,84.8267,84.9512,84.7105,84.9346,4733.0
2018-03-28 14:40:00,102.41,102.51,102.18,102.18,16468.0,85.001,85.084,84.8101,84.8101,16468.0
2018-03-28 14:45:00,102.2,102.24,102.15,102.24,21672.0,84.8267,84.8599,84.7852,84.8599,21672.0
2018-03-28 14:50:00,102.24,102.32,102.2,102.24,5686.0,84.8599,84.9263,84.8267,84.8599,5686.0
2018-03-28 14:55:00,102.25,102.25,102.11,102.14,3791.0,84.8682,84.8682,84.752,84.7769,3791.0
2018-03-28 15:00:00,102.11,102.16,101.8,101.8,27151.0,84.752,84.7935,84.4947,84.4947,27151.0
2018-03-28 15:05:00,101.83,101.91,101.7,101.7,8317.0,84.5196,84.586,84.4117,84.4117,8317.0
2018-03-28 15:10:00,101.68,101.95,101.67,101.93,22666.0,84.3951,84.6192,84.3868,84.6026,22666.0
2018-03-28 15:15:00,101.95,102.09,101.86,101.98,37340.0,84.6192,84.7354,84.5445,84.6441,37340.0
2018-03-28 15:20:00,101.97,102.15,101.85,102.14,17613.0,84.6358,84.7852,84.5362,84.7769,17613.0
2018-03-28 15:25:00,102.06,102.13,101.96,102.11,19932.0,84.7105,84.7686,84.6275,84.752,19932.0
2018-03-28 15:30:00,102.09,102.26,102.0,102.03,22460.0,84.7354,84.8765,84.6607,84.6856,22460.0
2018-03-28 15:35:00,102.04,102.44,102.03,102.4,42200.0,84.6939,85.0259,84.6856,84.9927,42200.0
2018-03-28 15:40:00,102.38,102.42,102.1,102.1,34098.0,84.9761,85.0093,84.7437,84.7437,34098.0
2018-03-28 15:45:00,102.1,102.25,102.09,102.21,38193.0,84.7437,84.8682,84.7354,84.835,38193.0
2018-03-28 15:50:00,102.25,102.27,102.11,102.11,26688.0,84.8682,84.8848,84.752,84.752,26688.0
2018-03-28 15:55:00,102.11,102.13,101.91,101.93,54574.0,84.752,84.7686,84.586,84.6026,54574.0
2018-03-29 09:30:00,102.49,102.7,102.49,102.68,48817.0,85.0674,85.2417,85.0674,85.2251,48817.0
2018-03-29 09:35:00,102.66,102.66,102.54,102.6,14365.0,85.2085,85.2085,85.1089,85.1587,14365.0
2018-03-29 09:40:00,102.64,102.64,102.43,102.52,29508.0,85.1919,85.1919,85.0176,85.0923,29508.0
2018-03-29 09:45:00,102.51,102.51,102.37,102.39,9820.0,85.084,85.084,84.9678,84.9844,9820.0
2018-03-29 09:50:00,102.37,102.43,102.35,102.35,5431.0,84.9678,85.0176,84.9512,84.9512,5431.0
2018-03-29 09:55:00,102.41,102.41,102.25,102.31,18442.0,85.001,85.001,84.8682,84.918,18442.0
2018-03-29 10:00:00,102.33,102.4,102.31,102.32,22519.0,84.9346,84.9927,84.918,84.9263,22519.0
2018-03-29 10:05:00,102.29,102.35,102.2,102.22,4177.0,84.9014,84.9512,84.8267,84.8433,4177.0
2018-03-29 10:10:00,102.23,102.39,102.23,102.36,18770.0,84.8516,84.9844,84.8516,84.9595,18770.0
2018-03-29 10:15:00,102.34,102.4,102.29,102.38,24464.0,84.9429,84.9927,84.9014,84.9761,24464.0
2018-03-29 10:20:00,102.38,102.47,102.32,102.47,16086.0,84.9761,85.0508,84.9263,85.0508,16086.0
2018-03-29 10:25:00,102.47,102.49,102.38,102.42,56004.0,85.0508,85.0674,84.9761,85.0093,56004.0
2018-03-29 10:30:00,102.43,102.45,102.35,102.44,14628.0,85.0176,85.0342,84.9512,85.0259,14628.0
2018-03-29 10:35:00,102.43,102.45,102.37,102.42,19351.0,85.0176,85.0342,84.9678,85.0093,19351.0
2018-03-29 10:40:00,102.43,102.56,102.4,102.56,14957.0,85.0176,85.1255,84.9927,85.1255,14957.0
2018-03-29 10:45:00,102.57,102.68,102.56,102.64,2548.0,85.1338,85.2251,85.1255,85.1919,2548.0
2018-03-29 10:50:00,102.63,102.76,102.61,102.75,10335.0,85.1836,85.2915,85.167,85.2832,10335.0
2018-03-29 10:55:00,102.73,102.85,102.66,102.85,13658.0,85.2666,85.3662,85.2085,85.3662,13658.0
2018-03-29 11:00:00,102.86,102.97,102.86,102.97,14648.0,85.3745,85.4658,85.3745,85.4658,14648.0
2018-03-29 11:05:00,102.96,103.14,102.92,103.12,15826.0,85.4575,85.6069,85.4243,85.5903,15826.0
2018-03-29 11:10:00,103.08,103.13,102.93,102.98,23557.0,85.5571,85.5986,85.4326,85.4741,23557.0
2018-03-29 11:15:00,102.98,103.01,102.86,102.87,11441.0,85.4741,85.499,85.3745,85.3828,11441.0
2018-03-29 11:20:00,102.84,102.85,102.73,102.74,5642.0,85.3579,85.3662,85.2666,85.2749,5642.0
2018-03-29 11:25:00,102.76,102.83,102.76,102.79,3005.0,85.2915,85.3496,85.2915,85.3164,3005.0
2018-03-29 11:30:00,102.79,102.79,102.65,102.72,8504.0,85.3164,85.3164,85.2002,85.2583,8504.0
2018-03-29 11:35:00,102.74,102.74,102.67,102.7,3069.0,85.2749,85.2749,85.2168,85.2417,3069.0
2018-03-29 11:40:00,102.71,102.82,102.71,102.79,2444.0,85.25,85.3413,85.25,85.3164,2444.0
2018-03-29 11:45:00,102.75,102.89,102.73,102.89,7942.0,85.2832,85.3994,85.2666,85.3994,7942.0
2018-03-29 11:50:00,102.91,102.93,102.83,102.88,9342.0,85.416,85.4326,85.3496,85.3911,9342.0
2018-03-29 11:55:00,102.88,102.93,102.88,102.93,13765.0,85.3911,85.4326,85.3911,85.4326,13765.0
2018-03-29 12:00:00,102.94,102.96,102.68,102.7,5328.0,85.4409,85.4575,85.2251,85.2417,5328.0
2018-03-29 12:05:00,102.73,102.8,102.67,102.68,3271.0,85.2666,85.3247,85.2168,85.2251,3271.0
2018-03-29 12:10:00,102.66,102.77,102.64,102.7,16571.0,85.2085,85.2998,85.1919,85.2417,16571.0
2018-03-29 12:15:00,102.7,102.8,102.64,102.77,7005.0,85.2417,85.3247,85.1919,85.2998,7005.0
2018-03-29 12:20:00,102.78,102.79,102.72,102.72,3878.0,85.3081,85.3164,85.2583,85.2583,3878.0
2018-03-29 12:25:00,102.75,102.84,102.74,102.84,21425.0,85.2832,85.3579,85.2749,85.3579,21425.0
2018-03-29 12:30:00,102.85,102.86,102.79,102.81,3544.0,85.3662,85.3745,85.3164,85.333,3544.0
2018-03-29 12:35:00,102.83,102.83,102.75,102.8,8979.0,85.3496,85.3496,85.2832,85.3247,8979.0
2018-03-29 12:40:00,102.8,102.8,102.73,102.79,4430.0,85.3247,85.3247,85.2666,85.3164,4430.0
2018-03-29 12:45:00,102.79,102.81,102.76,102.76,7133.0,85.3164,85.333,85.2915,85.2915,7133.0
2018-03-29 12:50:00,102.77,102.9,102.77,102.88,4009.0,85.2998,85.4077,85.2998,85.3911,4009.0
2018-03-29 12:55:00,102.88,102.91,102.82,102.84,3032.0,85.3911,85.416,85.3413,85.3579,3032.0
2018-03-29 13:00:00,102.85,102.91,102.78,102.78,15359.0,85.3662,85.416,85.3081,85.3081,15359.0
2018-03-29 13:05:00,102.79,102.79,102.68,102.71,9639.0,85.3164,85.3164,85.2251,85.25,9639.0
2018-03-29 13:10:00,102.71,102.79,102.68,102.79,1544.0,85.25,85.3164,85.2251,85.3164,1544.0
2018-03-29 13:15:00,102.76,102.84,102.72,102.83,7371.0,85.2915,85.3579,85.2583,85.3496,7371.0
2018-03-29 13:20:00,102.82,102.85,102.79,102.84,50607.0,85.3413,85.3662,85.3164,85.3579,50607.0
2018-03-29 13:25:00,102.84,102.87,102.83,102.84,3744.0,85.3579,85.3828,85.3496,85.3579,3744.0
2018-03-29 13:30:00,102.89,102.9,102.84,102.87,6724.0,85.3994,85.4077,85.3579,85.3828,6724.0
2018-03-29 13:35:00,102.86,102.94,102.84,102.92,3917.0,85.3745,85.4409,85.3579,85.4243,3917.0
2018-03-29 13:40:00,102.88,102.96,102.88,102.95,20531.0,85.3911,85.4575,85.3911,85.4492,20531.0
2018-03-29 13:45:00,102.97,103.03,102.94,103.03,5973.0,85.4658,85.5156,85.4409,85.5156,5973.0
2018-03-29 13:50:00,103.05,103.15,103.05,103.09,2430.0,85.5322,85.6152,85.5322,85.5654,2430.0
2018-03-29 13:55:00,103.08,103.13,103.02,103.05,10570.0,85.5571,85.5986,85.5073,85.5322,10570.0
2018-03-29 14:00:00,103.04,103.04,102.95,102.98,13730.0,85.5239,85.5239,85.4492,85.4741,13730.0
2018-03-29 14:05:00,103.01,103.13,103.0,103.13,8780.0,85.499,85.5986,85.4907,85.5986,8780.0
2018-03-29 14:10:00,103.17,103.31,103.15,103.21,12148.0,85.6318,85.748,85.6152,85.665,12148.0
2018-03-29 14:15:00,103.21,103.21,103.14,103.19,4173.0,85.665,85.665,85.6069,85.6484,4173.0
2018-03-29 14:20:00,103.21,103.25,103.07,103.09,15233.0,85.665,85.6982,85.5488,85.5654,15233.0
2018-03-29 14:25:00,103.09,103.19,103.05,103.18,32894.0,85.5654,85.6484,85.5322,85.6401,32894.0
2018-03-29 14:30:00,103.23,103.27,103.14,103.25,10441.0,85.6816,85.7148,85.6069,85.6982,10441.0
2018-03-29 14:35:00,103.24,103.3,103.23,103.23,38629.0,85.6899,85.7397,85.6816,85.6816,38629.0
2018-03-29 14:40:00,103.25,103.37,103.21,103.37,19429.0,85.6982,85.7978,85.665,85.7978,19429.0
2018-03-29 14:45:00,103.36,103.48,103.36,103.48,20481.0,85.7895,85.8891,85.7895,85.8891,20481.0
2018-03-29 14:50:00,103.48,103.48,103.38,103.41,24977.0,85.8891,85.8891,85.8061,85.831,24977.0
2018-03-29 14:55:00,103.47,103.52,103.37,103.38,9829.0,85.8808,85.9223,85.7978,85.8061,9829.0
2018-03-29 15:00:00,103.37,103.56,103.31,103.56,35035.0,85.7978,85.9555,85.748,85.9555,35035.0
2018-03-29 15:05:00,103.57,103.64,103.57,103.59,5354.0,85.9638,86.0219,85.9638,85.9804,5354.0
2018-03-29 15:10:00,103.61,103.7,103.57,103.61,30819.0,85.997,86.0717,85.9638,85.997,30819.0
2018-03-29 15:15:00,103.58,103.62,103.49,103.52,23101.0,85.9721,86.0053,85.8974,85.9223,23101.0
2018-03-29 15:20:00,103.51,103.51,103.4,103.48,13118.0,85.914,85.914,85.8227,85.8891,13118.0
2018-03-29 15:25:00,103.39,103.39,103.23,103.34,32916.0,85.8144,85.8144,85.6816,85.7729,32916.0
2018-03-29 15:30:00,103.35,103.35,103.12,103.2,14940.0,85.7812,85.7812,85.5903,85.6567,14940.0
2018-03-29 15:35:00,103.13,103.29,103.06,103.27,71817.0,85.5986,85.7314,85.5405,85.7148,71817.0
2018-03-29 15:40:00,103.27,103.34,103.21,103.23,29302.0,85.7148,85.7729,85.665,85.6816,29302.0
2018-03-29 15:45:00,103.25,103.53,103.25,103.51,40581.0,85.6982,85.9306,85.6982,85.914,40581.0
2018-03-29 15:50:00,103.53,103.56,103.35,103.35,39273.0,85.9306,85.9555,85.7812,85.7812,39273.0
2018-03-29 15:55:00,103.36,103.36,103.17,103.17,51427.0,85.7895,85.7895,85.6318,85.6318,51427.0
2018-04-02 09:30:00,102.87,102.97,102.83,102.94,19863.0,85.3828,85.4658,85.3496,85.4409,19863.0
2018-04-02 09:35:00,103.0,103.08,102.95,103.03,5289.0,85.4907,85.5571,85.4492,85.5156,5289.0
2018-04-02 09:40:00,103.02,103.05,102.99,103.05,4109.0,85.5073,85.5322,85.4824,85.5322,4109.0
2018-04-02 09:45:00,103.02,103.04,102.78,102.79,21936.0,85.5073,85.5239,85.3081,85.3164,21936.0
2018-04-02 09:50:00,102.73,102.76,102.71,102.76,4943.0,85.2666,85.2915,85.25,85.2915,4943.0
2018-04-02 09:55:00,102.67,102.79,102.67,102.78,15663.0,85.2168,85.3164,85.2168,85.3081,15663.0
2018-04-02 10:00:00,102.76,102.76,102.45,102.51,28162.0,85.2915,85.2915,85.0342,85.084,28162.0
2018-04-02 10:05:00,102.56,102.58,102.41,102.47,6135.0,85.1255,85.1421,85.001,85.0508,6135.0
2018-04-02 10:10:00,102.51,102.55,102.32,102.36,45507.0,85.084,85.1172,84.9263,84.9595,45507.0
2018-04-02 10:15:00,102.38,102.48,102.35,102.41,29314.0,84.9761,85.0591,84.9512,85.001,29314.0
2018-04-02 10:20:00,102.45,102.5,102.33,102.5,10189.0,85.0342,85.0757,84.9346,85.0757,10189.0
2018-04-02 10:25:00,102.51,102.52,102.27,102.33,38834.0,85.084,85.0923,84.8848,84.9346,38834.0
2018-04-02 10:30:00,102.31,102.31,102.15,102.16,11316.0,84.918,84.918,84.7852,84.7935,11316.0
2018-04-02 10:35:00,102.13,102.16,102.02,102.13,18804.0,84.7686,84.7935,84.6773,84.7686,18804.0
2018-04-02 10:40:00,102.19,102.21,102.16,102.18,2708.0,84.8184,84.835,84.7935,84.8101,2708.0
2018-04-02 10:45:00,102.11,102.14,102.06,102.12,11773.0,84.752,84.7769,84.7105,84.7603,11773.0
2018-04-02 10:50:00,102.1,102.12,101.91,101.94,8400.0,84.7437,84.7603,84.586,84.6109,8400.0
2018-04-02 10:55:00,101.98,101.98,101.82,101.82,40324.0,84.6441,84.6441,84.5113,84.5113,40324.0
2018-04-02 11:00:00,101.78,101.78,101.66,101.67,17545.0,84.4781,84.4781,84.3785,84.3868,17545.0
2018-04-02 11:05:00,101.66,101.66,101.48,101.56,17486.0,84.3785,84.3785,84.2291,84.2955,17486.0
2018-04-02 11:10:00,101.62,101.62,101.46,101.46,8930.0,84.3453,84.3453,84.2125,84.2125,8930.0
2018-04-02 11:15:00,101.45,101.57,101.45,101.55,10997.0,84.2042,84.3038,84.2042,84.2872,10997.0
2018-04-02 11:20:00,101.61,101.65,101.5,101.62,6827.0,84.337,84.3702,84.2457,84.3453,6827.0
2018-04-02 11:25:00,101.6,101.68,101.53,101.68,13619.0,84.3287,84.3951,84.2706,84.3951,13619.0
2018-04-02 11:30:00,101.68,101.68,101.48,101.49,16018.0,84.3951,84.3951,84.2291,84.2374,16018.0
2018-04-02 11:35:00,101.48,101.49,100.87,100.97,115651.0,84.2291,84.2374,83.7228,83.8058,115651.0
2018-04-02 11:40:00,100.91,100.99,100.73,100.89,31549.0,83.756,83.8224,83.6066,83.7394,31549.0
2018-04-02 11:45:00,100.83,101.18,100.83,101.1,19183.0,83.6896,83.9801,83.6896,83.9137,19183.0
2018-04-02 11:50:00,101.13,101.14,100.89,100.98,65466.0,83.9386,83.9469,83.7394,83.8141,65466.0
2018-04-02 11:55:00,100.98,101.16,100.95,100.95,8428.0,83.8141,83.9635,83.7892,83.7892,8428.0
2018-04-02 12:00:00,100.93,100.96,100.72,100.92,29655.0,83.7726,83.7975,83.5982,83.7643,29655.0
2018-04-02 12:05:00,100.82,100.84,100.6,100.71,33476.0,83.6813,83.6979,83.4986,83.5899,33476.0
2018-04-02 12:10:00,100.69,100.72,100.51,100.66,30873.0,83.5733,83.5982,83.4239,83.5484,30873.0
2018-04-02 12:15:00,100.66,100.79,100.54,100.79,14551.0,83.5484,83.6564,83.4488,83.6564,14551.0
2018-04-02 12:20:00,100.76,100.84,100.72,100.78,26041.0,83.6315,83.6979,83.5982,83.6481,26041.0
2018-04-02 12:25:00,100.75,100.89,100.73,100.82,22795.0,83.6232,83.7394,83.6066,83.6813,22795.0
2018-04-02 12:30:00,100.82,101.02,100.8,100.98,30186.0,83.6813,83.8473,83.6647,83.8141,30186.0
2018-04-02 12:35:00,100.99,101.11,100.95,100.95,18974.0,83.8224,83.922,83.7892,83.7892,18974.0
2018-04-02 12:40:00,100.95,101.18,100.88,101.16,29322.0,83.7892,83.9801,83.7311,83.9635,29322.0
2018-04-02 12:45:00,101.09,101.13,100.98,101.13,29821.0,83.9054,83.9386,83.8141,83.9386,29821.0
2018-04-02 12:50:00,101.09,101.1,101.0,101.03,5415.0,83.9054,83.9137,83.8307,83.8556,5415.0
2018-04-02 12:55:00,100.94,100.99,100.88,100.95,6710.0,83.7809,83.8224,83.7311,83.7892,6710.0
2018-04-02 13:00:00,101.02,101.03,100.79,100.8,14408.0,83.8473,83.8556,83.6564,83.6647,14408.0
2018-04-02 13:05:00,100.79,100.88,100.74,100.78,16005.0,83.6564,83.7311,83.6149,83.6481,16005.0
2018-04-02 13:10:00,100.82,100.89,100.72,100.72,40166.0,83.6813,83.7394,83.5982,83.5982,40166.0
2018-04-02 13:15:00,100.72,100.78,100.69,100.7,39313.0,83.5982,83.6481,83.5733,83.5816,39313.0
2018-04-02 13:20:00,100.72,100.75,100.61,100.61,18962.0,83.5982,83.6232,83.5069,83.5069,18962.0
2018-04-02 13:25:00,100.63,100.64,100.37,100.41,35430.0,83.5235,83.5318,83.3077,83.3409,35430.0
2018-04-02 13:30:00,100.41,100.59,100.41,100.58,8944.0,83.3409,83.4903,83.3409,83.482,8944.0
2018-04-02 13:35:00,100.57,100.67,100.5,100.5,23854.0,83.4737,83.5567,83.4156,83.4156,23854.0
2018-04-02 13:40:00,100.53,100.53,100.22,100.27,34279.0,83.4405,83.4405,83.1832,83.2247,34279.0
2018-04-02 13:45:00,100.22,100.27,100.11,100.15,30891.0,83.1832,83.2247,83.0919,83.1251,30891.0
2018-04-02 13:50:00,100.2,100.25,100.14,100.19,16182.0,83.1666,83.2081,83.1168,83.1583,16182.0
2018-04-02 13:55:00,100.17,100.18,100.07,100.11,9877.0,83.1417,83.15,83.0587,83.0919,9877.0
2018-04-02 14:00:00,100.02,100.06,99.83,99.94,49556.0,83.0172,83.0504,82.8595,82.9508,49556.0
2018-04-02 14:05:00,99.94,100.11,99.79,100.05,46584.0,82.9508,83.0919,82.8263,83.0421,46584.0
2018-04-02 14:10:00,100.06,100.15,99.97,100.13,29041.0,83.0504,83.1251,82.9757,83.1085,29041.0
2018-04-02 14:15:00,100.14,100.23,100.04,100.19,37243.0,83.1168,83.1915,83.0338,83.1583,37243.0
2018-04-02 14:20:00,100.17,100.38,100.17,100.32,45635.0,83.1417,83.316,83.1417,83.2662,45635.0
2018-04-02 14:25:00,100.33,100.33,100.06,100.13,30653.0,83.2745,83.2745,83.0504,83.1085,30653.0
2018-04-02 14:30:00,100.11,100.34,100.04,100.26,36659.0,83.0919,83.2828,83.0338,83.2164,36659.0
2018-04-02 14:35:00,100.28,100.31,100.08,100.14,17375.0,83.233,83.2579,83.067,83.1168,17375.0
2018-04-02 14:40:00,100.12,100.12,99.98,100.0,24977.0,83.1002,83.1002,82.984,83.0006,24977.0
2018-04-02 14:45:00,100.01,100.24,99.94,100.24,26196.0,83.0089,83.1998,82.9508,83.1998,26196.0
2018-04-02 14:50:00,100.25,100.45,100.22,100.42,29196.0,83.2081,83.3741,83.1832,83.3492,29196.0
2018-04-02 14:55:00,100.41,100.45,100.26,100.38,28238.0,83.3409,83.3741,83.2164,83.316,28238.0
2018-04-02 15:00:00,100.44,100.48,100.28,100.39,52538.0,83.3658,83.399,83.233,83.3243,52538.0
2018-04-02 15:05:00,100.31,100.35,100.22,100.28,13010.0,83.2579,83.2911,83.1832,83.233,13010.0
2018-04-02 15:10:00,100.28,100.52,100.21,100.5,31081.0,83.233,83.4322,83.1749,83.4156,31081.0
2018-04-02 15:15:00,100.49,100.58,100.4,100.57,5621.0,83.4073,83.482,83.3326,83.4737,5621.0
2018-04-02 15:20:00,100.59,100.62,100.33,100.33,39064.0,83.4903,83.5152,83.2745,83.2745,39064.0
2018-04-02 15:25:00,100.35,100.35,100.24,100.31,22647.0,83.2911,83.2911,83.1998,83.2579,22647.0
2018-04-02 15:30:00,100.32,100.46,100.18,100.19,26108.0,83.2662,83.3824,83.15,83.1583,26108.0
2018-04-02 15:35:00,100.2,100.46,100.2,100.34,35884.0,83.1666,83.3824,83.1666,83.2828,35884.0
2018-04-02 15:40:00,100.35,100.58,100.28,100.54,25731.0,83.2911,83.482,83.233,83.4488,25731.0
2018-04-02 15:45:00,100.59,100.87,100.57,100.76,23908.0,83.4903,83.7228,83.4737,83.6315,23908.0
2018-04-02 15:50:00,100.74,101.08,100.74,101.05,36865.0,83.6149,83.8971,83.6149,83.8722,36865.0
2018-04-02 15:55:00,101.04,101.05,100.83,100.91,62752.0,83.8639,83.8722,83.6896,83.756,62752.0
2018-04-03 09:30:00,101.44,101.59,101.28,101.31,41379.0,84.1959,84.3204,84.0631,84.088,41379.0
2018-04-03 09:35:00,101.27,101.44,101.2,101.44,21411.0,84.0548,84.1959,83.9967,84.1959,21411.0
2018-04-03 09:40:00,101.45,101.5,101.31,101.33,41163.0,84.2042,84.2457,84.088,84.1046,41163.0
2018-04-03 09:45:00,101.36,101.55,101.33,101.52,4557.0,84.1295,84.2872,84.1046,84.2623,4557.0
2018-04-03 09:50:00,101.34,101.37,101.32,101.35,5171.0,84.1129,84.1378,84.0963,84.1212,5171.0
2018-04-03 09:55:00,101.36,101.39,101.19,101.3,10844.0,84.1295,84.1544,83.9884,84.0797,10844.0
2018-04-03 10:00:00,101.26,101.26,101.16,101.23,14363.0,84.0465,84.0465,83.9635,84.0216,14363.0
2018-04-03 10:05:00,101.3,101.3,101.1,101.17,10678.0,84.0797,84.0797,83.9137,83.9718,10678.0
2018-04-03 10:10:00,101.15,101.16,100.95,101.04,24749.0,83.9552,83.9635,83.7892,83.8639,24749.0
2018-04-03 10:15:00,101.03,101.13,100.91,100.94,40767.0,83.8556,83.9386,83.756,83.7809,40767.0
2018-04-03 10:20:00,100.92,101.1,100.9,101.03,15136.0,83.7643,83.9137,83.7477,83.8556,15136.0
2018-04-03 10:25:00,100.96,101.12,100.95,101.12,13338.0,83.7975,83.9303,83.7892,83.9303,13338.0
2018-04-03 10:30:00,101.15,101.28,101.15,101.25,24536.0,83.9552,84.0631,83.9552,84.0382,24536.0
2018-04-03 10:35:00,101.33,101.33,101.16,101.27,12249.0,84.1046,84.1046,83.9635,84.0548,12249.0
2018-04-03 10:40:00,101.29,101.37,101.24,101.35,25732.0,84.0714,84.1378,84.0299,84.1212,25732.0
2018-04-03 10:45:00,101.32,101.61,101.32,101.54,18559.0,84.0963,84.337,84.0963,84.2789,18559.0
2018-04-03 10:50:00,101.52,101.6,101.47,101.48,24310.0,84.2623,84.3287,84.2208,84.2291,24310.0
2018-04-03 10:55:00,101.54,101.74,101.5,101.68,30220.0,84.2789,84.4449,84.2457,84.3951,30220.0
2018-04-03 11:00:00,101.69,101.87,101.69,101.8,13696.0,84.4034,84.5528,84.4034,84.4947,13696.0
2018-04-03 11:05:00,101.78,101.96,101.76,101.92,7751.0,84.4781,84.6275,84.4615,84.5943,7751.0
2018-04-03 11:10:00,101.92,101.92,101.73,101.79,26455.0,84.5943,84.5943,84.4366,84.4864,26455.0
2018-04-03 11:15:00,101.71,101.76,101.67,101.75,5289.0,84.42,84.4615,84.3868,84.4532,5289.0
2018-04-03 11:20:00,101.74,101.74,101.61,101.61,9272.0,84.4449,84.4449,84.337,84.337,9272.0
2018-04-03 11:25:00,101.62,101.79,101.62,101.69,9394.0,84.3453,84.4864,84.3453,84.4034,9394.0
2018-04-03 11:30:00,101.63,101.7,101.51,101.52,30596.0,84.3536,84.4117,84.254,84.2623,30596.0
2018-04-03 11:35:00,101.54,101.54,101.33,101.39,33675.0,84.2789,84.2789,84.1046,84.1544,33675.0
2018-04-03 11:40:00,101.42,101.56,101.38,101.54,12135.0,84.1793,84.2955,84.1461,84.2789,12135.0
2018-04-03 11:45:00,101.57,101.62,101.5,101.5,3414.0,84.3038,84.3453,84.2457,84.2457,3414.0
2018-04-03 11:50:00,101.47,101.48,101.33,101.42,41003.0,84.2208,84.2291,84.1046,84.1793,41003.0
2018-04-03 11:55:00,101.4,101.46,101.35,101.35,10668.0,84.1627,84.2125,84.1212,84.1212,10668.0
2018-04-03 12:00:00,101.35,101.55,101.35,101.55,8513.0,84.1212,84.2872,84.1212,84.2872,8513.0
2018-04-03 12:05:00,101.55,101.57,101.46,101.52,56846.0,84.2872,84.3038,84.2125,84.2623,56846.0
2018-04-03 12:10:00,101.5,101.56,101.44,101.46,41254.0,84.2457,84.2955,84.1959,84.2125,41254.0
2018-04-03 12:15:00,101.52,101.53,101.38,101.41,12911.0,84.2623,84.2706,84.1461,84.171,12911.0
2018-04-03 12:20:00,101.43,101.45,101.24,101.24,8165.0,84.1876,84.2042,84.0299,84.0299,8165.0
2018-04-03 12:25:00,101.27,101.31,101.23,101.3,11007.0,84.0548,84.088,84.0216,84.0797,11007.0
2018-04-03 12:30:00,101.29,101.42,101.28,101.39,10146.0,84.0714,84.1793,84.0631,84.1544,10146.0
2018-04-03 12:35:00,101.38,101.44,101.31,101.37,7889.0,84.1461,84.1959,84.088,84.1378,7889.0
2018-04-03 12:40:00,101.4,101.53,101.4,101.52,5135.0,84.1627,84.2706,84.1627,84.2623,5135.0
2018-04-03 12:45:00,101.52,101.53,101.36,101.36,6116.0,84.2623,84.2706,84.1295,84.1295,6116.0
2018-04-03 12:50:00,101.39,101.47,101.34,101.34,17422.0,84.1544,84.2208,84.1129,84.1129,17422.0
2018-04-03 12:55:00,101.33,101.41,101.31,101.4,1614.0,84.1046,84.171,84.088,84.1627,1614.0
2018-04-03 13:00:00,101.38,101.38,101.29,101.37,9263.0,84.1461,84.1461,84.0714,84.1378,9263.0
2018-04-03 13:05:00,101.42,101.47,101.37,101.37,7882.0,84.1793,84.2208,84.1378,84.1378,7882.0
2018-04-03 13:10:00,101.39,101.45,101.28,101.29,5054.0,84.1544,84.2042,84.0631,84.0714,5054.0
2018-04-03 13:15:00,101.3,101.42,101.3,101.41,9364.0,84.0797,84.1793,84.0797,84.171,9364.0
2018-04-03 13:20:00,101.44,101.62,101.42,101.62,7883.0,84.1959,84.3453,84.1793,84.3453,7883.0
2018-04-03 13:25:00,101.62,101.75,101.62,101.62,8324.0,84.3453,84.4532,84.3453,84.3453,8324.0
2018-04-03 13:30:00,101.67,101.69,101.59,101.6,7752.0,84.3868,84.4034,84.3204,84.3287,7752.0
2018-04-03 13:35:00,101.59,101.59,101.51,101.52,20826.0,84.3204,84.3204,84.254,84.2623,20826.0
2018-04-03 13:40:00,101.51,101.57,101.5,101.56,9142.0,84.254,84.3038,84.2457,84.2955,9142.0
2018-04-03 13:45:00,101.56,101.58,101.4,101.4,6345.0,84.2955,84.3121,84.1627,84.1627,6345.0
2018-04-03 13:50:00,101.41,101.51,101.41,101.49,4005.0,84.171,84.254,84.171,84.2374,4005.0
2018-04-03 13:55:00,101.55,101.66,101.55,101.66,10833.0,84.2872,84.3785,84.2872,84.3785,10833.0
2018-04-03 14:00:00,101.66,101.71,101.55,101.59,37669.0,84.3785,84.42,84.2872,84.3204,37669.0
2018-04-03 14:05:00,101.62,101.62,101.44,101.48,10044.0,84.3453,84.3453,84.1959,84.2291,10044.0
2018-04-03 14:10:00,101.49,101.49,101.41,101.43,14487.0,84.2374,84.2374,84.171,84.1876,14487.0
2018-04-03 14:15:00,101.4,101.4,101.29,101.35,8528.0,84.1627,84.1627,84.0714,84.1212,8528.0
2018-04-03 14:20:00,101.34,101.44,101.3,101.43,8738.0,84.1129,84.1959,84.0797,84.1876,8738.0
2018-04-03 14:25:00,101.42,101.42,101.25,101.25,6413.0,84.1793,84.1793,84.0382,84.0382,6413.0
2018-04-03 14:30:00,101.29,101.29,101.09,101.11,16447.0,84.0714,84.0714,83.9054,83.922,16447.0
2018-04-03 14:35:00,101.11,101.19,101.09,101.19,10756.0,83.922,83.9884,83.9054,83.9884,10756.0
2018-04-03 14:40:00,101.18,101.22,101.07,101.07,15411.0,83.9801,84.0133,83.8888,83.8888,15411.0
2018-04-03 14:45:00,101.06,101.61,101.06,101.55,82817.0,83.8805,84.337,83.8805,84.2872,82817.0
2018-04-03 14:50:00,101.56,101.57,101.42,101.51,12016.0,84.2955,84.3038,84.1793,84.254,12016.0
2018-04-03 14:55:00,101.57,101.82,101.57,101.73,28393.0,84.3038,84.5113,84.3038,84.4366,28393.0
2018-04-03 15:00:00,101.67,102.09,101.66,101.98,23235.0,84.3868,84.7354,84.3785,84.6441,23235.0
2018-04-03 15:05:00,102.0,102.43,102.0,102.35,44987.0,84.6607,85.0176,84.6607,84.9512,44987.0
2018-04-03 15:10:00,102.35,102.46,102.08,102.13,50607.0,84.9512,85.0425,84.7271,84.7686,50607.0
2018-04-03 15:15:00,102.07,102.25,102.04,102.25,16748.0,84.7188,84.8682,84.6939,84.8682,16748.0
2018-04-03 15:20:00,102.24,102.32,102.11,102.28,12178.0,84.8599,84.9263,84.752,84.8931,12178.0
2018-04-03 15:25:00,102.35,102.48,102.24,102.37,26401.0,84.9512,85.0591,84.8599,84.9678,26401.0
2018-04-03 15:30:00,102.44,102.44,102.13,102.13,18867.0,85.0259,85.0259,84.7686,84.7686,18867.0
2018-04-03 15:35:00,102.1,102.15,101.95,102.13,20480.0,84.7437,84.7852,84.6192,84.7686,20480.0
2018-04-03 15:40:00,102.11,102.21,102.08,102.1,21953.0,84.752,84.835,84.7271,84.7437,21953.0
2018-04-03 15:45:00,102.07,102.3,102.03,102.06,24261.0,84.7188,84.9097,84.6856,84.7105,24261.0
2018-04-03 15:50:00,102.07,102.22,102.06,102.12,39710.0,84.7188,84.8433,84.7105,84.7603,39710.0
2018-04-03 15:55:00,102.15,102.38,102.14,102.33,40178.0,84.7852,84.9761,84.7769,84.9346,40178.0
2018-04-04 09:30:00,100.93,101.0,100.6,100.9,67081.0,83.7726,83.8307,83.4986,83.7477,67081.0
2018-04-04 09:35:00,100.97,101.12,100.9,101.05,14087.0,83.8058,83.9303,83.7477,83.8722,14087.0
2018-04-04 09:40:00,101.02,101.24,100.97,101.2,13242.0,83.8473,84.0299,83.8058,83.9967,13242.0
2018-04-04 09:45:00,101.2,101.2,101.0,101.11,15675.0,83.9967,83.9967,83.8307,83.922,15675.0
2018-04-04 09:50:00,101.14,101.32,101.07,101.31,21095.0,83.9469,84.0963,83.8888,84.088,21095.0
2018-04-04 09:55:00,101.37,101.54,101.34,101.51,11992.0,84.1378,84.2789,84.1129,84.254,11992.0
2018-04-04 10:00:00,101.5,101.5,101.26,101.42,15502.0,84.2457,84.2457,84.0465,84.1793,15502.0
2018-04-04 10:05:00,101.48,101.7,101.37,101.56,21666.0,84.2291,84.4117,84.1378,84.2955,21666.0
2018-04-04 10:10:00,101.58,101.76,101.56,101.68,12330.0,84.3121,84.4615,84.2955,84.3951,12330.0
2018-04-04 10:15:00,101.68,101.7,101.51,101.66,18156.0,84.3951,84.4117,84.254,84.3785,18156.0
2018-04-04 10:20:00,101.59,101.61,101.49,101.5,27035.0,84.3204,84.337,84.2374,84.2457,27035.0
2018-04-04 10:25:00,101.53,101.6,101.45,101.51,10136.0,84.2706,84.3287,84.2042,84.254,10136.0
2018-04-04 10:30:00,101.5,101.56,101.37,101.39,13447.0,84.2457,84.2955,84.1378,84.1544,13447.0
2018-04-04 10:35:00,101.42,101.54,101.37,101.51,7446.0,84.1793,84.2789,84.1378,84.254,7446.0
2018-04-04 10:40:00,101.49,101.56,101.49,101.54,5088.0,84.2374,84.2955,84.2374,84.2789,5088.0
2018-04-04 10:45:00,101.53,101.9,101.52,101.88,15579.0,84.2706,84.5777,84.2623,84.5611,15579.0
2018-04-04 10:50:00,101.92,101.96,101.83,101.87,31561.0,84.5943,84.6275,84.5196,84.5528,31561.0
2018-04-04 10:55:00,101.87,101.99,101.81,101.98,18645.0,84.5528,84.6524,84.503,84.6441,18645.0
2018-04-04 11:00:00,101.96,101.96,101.81,101.81,11809.0,84.6275,84.6275,84.503,84.503,11809.0
2018-04-04 11:05:00,101.81,101.83,101.74,101.76,6142.0,84.503,84.5196,84.4449,84.4615,6142.0
2018-04-04 11:10:00,101.82,101.88,101.78,101.78,7621.0,84.5113,84.5611,84.4781,84.4781,7621.0
2018-04-04 11:15:00,101.83,101.99,101.83,101.98,5525.0,84.5196,84.6524,84.5196,84.6441,5525.0
2018-04-04 11:20:00,102.02,102.15,101.99,102.15,23908.0,84.6773,84.7852,84.6524,84.7852,23908.0
2018-04-04 11:25:00,102.15,102.15,102.01,102.06,7172.0,84.7852,84.7852,84.669,84.7105,7172.0
2018-04-04 11:30:00,102.04,102.23,101.99,102.1,26063.0,84.6939,84.8516,84.6524,84.7437,26063.0
2018-04-04 11:35:00,102.09,102.09,101.98,102.04,11198.0,84.7354,84.7354,84.6441,84.6939,11198.0
2018-04-04 11:40:00,102.01,102.01,101.89,101.93,11949.0,84.669,84.669,84.5694,84.6026,11949.0
2018-04-04 11:45:00,101.95,102.08,101.92,102.02,10559.0,84.6192,84.7271,84.5943,84.6773,10559.0
2018-04-04 11:50:00,101.99,101.99,101.9,101.91,14731.0,84.6524,84.6524,84.5777,84.586,14731.0
2018-04-04 11:55:00,101.96,102.08,101.96,102.07,2516.0,84.6275,84.7271,84.6275,84.7188,2516.0
2018-04-04 12:00:00,102.09,102.09,102.01,102.05,2438.0,84.7354,84.7354,84.669,84.7022,2438.0
2018-04-04 12:05:00,102.04,102.23,102.02,102.23,3657.0,84.6939,84.8516,84.6773,84.8516,3657.0
2018-04-04 12:10:00,102.27,102.41,102.26,102.36,52226.0,84.8848,85.001,84.8765,84.9595,52226.0
2018-04-04 12:15:00,102.34,102.34,102.25,102.27,11876.0,84.9429,84.9429,84.8682,84.8848,11876.0
2018-04-04 12:20:00,102.25,102.4,102.18,102.37,11823.0,84.8682,84.9927,84.8101,84.9678,11823.0
2018-04-04 12:25:00,102.37,102.42,102.34,102.37,13277.0,84.9678,85.0093,84.9429,84.9678,13277.0
2018-04-04 12:30:00,102.41,102.42,102.3,102.33,5769.0,85.001,85.0093,84.9097,84.9346,5769.0
2018-04-04 12:35:00,102.4,102.53,102.38,102.4,10821.0,84.9927,85.1006,84.9761,84.9927,10821.0
2018-04-04 12:40:00,102.49,102.53,102.41,102.53,18324.0,85.0674,85.1006,85.001,85.1006,18324.0
2018-04-04 12:45:00,102.55,102.56,102.43,102.48,11412.0,85.1172,85.1255,85.0176,85.0591,11412.0
2018-04-04 12:50:00,102.45,102.46,102.37,102.43,8741.0,85.0342,85.0425,84.9678,85.0176,8741.0
2018-04-04 12:55:00,102.47,102.51,102.44,102.45,4855.0,85.0508,85.084,85.0259,85.0342,4855.0
2018-04-04 13:00:00,102.47,102.48,102.37,102.38,9392.0,85.0508,85.0591,84.9678,84.9761,9392.0
2018-04-04 13:05:00,102.38,102.42,102.28,102.28,14499.0,84.9761,85.0093,84.8931,84.8931,14499.0
2018-04-04 13:10:00,102.27,102.27,102.17,102.24,22351.0,84.8848,84.8848,84.8018,84.8599,22351.0
2018-04-04 13:15:00,102.26,102.26,102.17,102.17,7956.0,84.8765,84.8765,84.8018,84.8018,7956.0
2018-04-04 13:20:00,102.14,102.23,102.06,102.13,19084.0,84.7769,84.8516,84.7105,84.7686,19084.0
2018-04-04 13:25:00,102.11,102.13,102.0,102.13,17309.0,84.752,84.7686,84.6607,84.7686,17309.0
2018-04-04 13:30:00,102.15,102.15,102.05,102.05,12296.0,84.7852,84.7852,84.7022,84.7022,12296.0
2018-04-04 13:35:00,102.07,102.23,102.07,102.19,10166.0,84.7188,84.8516,84.7188,84.8184,10166.0
2018-04-04 13:40:00,102.27,102.32,102.27,102.27,20038.0,84.8848,84.9263,84.8848,84.8848,20038.0
2018-04-04 13:45:00,102.31,102.31,102.11,102.14,3207.0,84.918,84.918,84.752,84.7769,3207.0
2018-04-04 13:50:00,102.14,102.16,102.09,102.14,3544.0,84.7769,84.7935,84.7354,84.7769,3544.0
2018-04-04 13:55:00,102.13,102.24,102.12,102.24,18469.0,84.7686,84.8599,84.7603,84.8599,18469.0
2018-04-04 14:00:00,102.3,102.31,102.22,102.29,16300.0,84.9097,84.918,84.8433,84.9014,16300.0
2018-04-04 14:05:00,102.3,102.46,102.3,102.45,12829.0,84.9097,85.0425,84.9097,85.0342,12829.0
2018-04-04 14:10:00,102.46,102.6,102.46,102.57,11767.0,85.0425,85.1587,85.0425,85.1338,11767.0
2018-04-04 14:15:00,102.6,102.79,102.59,102.76,17383.0,85.1587,85.3164,85.1504,85.2915,17383.0
2018-04-04 14:20:00,102.76,102.91,102.75,102.89,21729.0,85.2915,85.416,85.2832,85.3994,21729.0
2018-04-04 14:25:00,102.83,102.94,102.8,102.94,11759.0,85.3496,85.4409,85.3247,85.4409,11759.0
2018-04-04 14:30:00,102.93,102.93,102.85,102.85,20105.0,85.4326,85.4326,85.3662,85.3662,20105.0
2018-04-04 14:35:00,102.84,102.84,102.71,102.71,29091.0,85.3579,85.3579,85.25,85.25,29091.0
2018-04-04 14:40:00,102.76,103.12,102.71,103.09,31547.0,85.2915,85.5903,85.25,85.5654,31547.0
2018-04-04 14:45:00,103.1,103.12,102.99,103.05,8399.0,85.5737,85.5903,85.4824,85.5322,8399.0
2018-04-04 14:50:00,103.07,103.13,103.02,103.02,6930.0,85.5488,85.5986,85.5073,85.5073,6930.0
2018-04-04 14:55:00,103.0,103.13,102.96,103.13,15338.0,85.4907,85.5986,85.4575,85.5986,15338.0
2018-04-04 15:00:00,103.09,103.24,103.08,103.19,14380.0,85.5654,85.6899,85.5571,85.6484,14380.0
2018-04-04 15:05:00,103.21,103.28,103.2,103.27,10328.0,85.665,85.7231,85.6567,85.7148,10328.0
2018-04-04 15:10:00,103.29,103.3,103.11,103.12,21155.0,85.7314,85.7397,85.582,85.5903,21155.0
2018-04-04 15:15:00,103.11,103.15,103.02,103.04,6918.0,85.582,85.6152,85.5073,85.5239,6918.0
2018-04-04 15:20:00,103.08,103.35,103.08,103.34,17072.0,85.5571,85.7812,85.5571,85.7729,17072.0
2018-04-04 15:25:00,103.32,103.46,103.28,103.41,16843.0,85.7563,85.8725,85.7231,85.831,16843.0
2018-04-04 15:30:00,103.44,103.53,103.4,103.4,37956.0,85.8559,85.9306,85.8227,85.8227,37956.0
2018-04-04 15:35:00,103.42,103.54,103.39,103.54,149178.0,85.8393,85.9389,85.8144,85.9389,149178.0
2018-04-04 15:40:00,103.53,103.54,103.38,103.4,23038.0,85.9306,85.9389,85.8061,85.8227,23038.0
2018-04-04 15:45:00,103.49,103.59,103.42,103.55,19504.0,85.8974,85.9804,85.8393,85.9472,19504.0
2018-04-04 15:50:00,103.58,103.69,103.57,103.65,19726.0,85.9721,86.0634,85.9638,86.0302,19726.0
2018-04-04 15:55:00,103.67,103.7,103.47,103.49,61915.0,86.0468,86.0717,85.8808,85.8974,61915.0
2018-04-05 09:30:00,103.93,103.97,103.85,103.91,67840.0,86.2626,86.2958,86.1962,86.246,67840.0
2018-04-05 09:35:00,104.0,104.02,103.8,103.8,8343.0,86.3207,86.3373,86.1547,86.1547,8343.0
2018-04-05 09:40:00,103.81,103.86,103.75,103.76,22508.0,86.163,86.2045,86.1132,86.1215,22508.0
2018-04-05 09:45:00,103.82,103.83,103.68,103.76,26086.0,86.1713,86.1796,86.0551,86.1215,26086.0
2018-04-05 09:50:00,103.71,103.91,103.71,103.9,4520.0,86.08,86.246,86.08,86.2377,4520.0
2018-04-05 09:55:00,103.93,104.02,103.83,104.02,11272.0,86.2626,86.3373,86.1796,86.3373,11272.0
2018-04-05 10:00:00,104.01,104.03,103.87,103.9,34961.0,86.329,86.3456,86.2128,86.2377,34961.0
2018-04-05 10:05:00,103.96,104.02,103.94,103.98,5414.0,86.2875,86.3373,86.2709,86.3041,5414.0
2018-04-05 10:10:00,104.04,104.07,103.96,104.04,13316.0,86.3539,86.3788,86.2875,86.3539,13316.0
2018-04-05 10:15:00,104.05,104.1,103.94,103.97,4034.0,86.3622,86.4037,86.2709,86.2958,4034.0
2018-04-05 10:20:00,103.95,104.01,103.94,103.99,3519.0,86.2792,86.329,86.2709,86.3124,3519.0
2018-04-05 10:25:00,103.99,103.99,103.87,103.97,7669.0,86.3124,86.3124,86.2128,86.2958,7669.0
2018-04-05 10:30:00,103.94,104.05,103.94,103.99,5469.0,86.2709,86.3622,86.2709,86.3124,5469.0
2018-04-05 10:35:00,103.98,104.01,103.88,103.95,13666.0,86.3041,86.329,86.2211,86.2792,13666.0
2018-04-05 10:40:00,103.92,103.96,103.88,103.9,5427.0,86.2543,86.2875,86.2211,86.2377,5427.0
2018-04-05 10:45:00,103.95,103.95,103.8,103.84,27544.0,86.2792,86.2792,86.1547,86.1879,27544.0
2018-04-05 10:50:00,103.85,103.9,103.8,103.84,3497.0,86.1962,86.2377,86.1547,86.1879,3497.0
2018-04-05 10:55:00,103.91,103.96,103.81,103.81,4808.0,86.246,86.2875,86.163,86.163,4808.0
2018-04-05 11:00:00,103.83,103.98,103.81,103.96,5206.0,86.1796,86.3041,86.163,86.2875,5206.0
2018-04-05 11:05:00,104.0,104.23,104.0,104.23,3339.0,86.3207,86.5116,86.3207,86.5116,3339.0
2018-04-05 11:10:00,104.24,104.36,104.2,104.29,3124.0,86.5199,86.6195,86.4867,86.5614,3124.0
2018-04-05 11:15:00,104.29,104.36,104.27,104.3,13438.0,86.5614,86.6195,86.5448,86.5697,13438.0
2018-04-05 11:20:00,104.36,104.44,104.36,104.43,2442.0,86.6195,86.6859,86.6195,86.6776,2442.0
2018-04-05 11:25:00,104.43,104.45,104.41,104.43,4058.0,86.6776,86.6942,86.661,86.6776,4058.0
2018-04-05 11:30:00,104.38,104.5,104.38,104.48,1559.0,86.6361,86.7357,86.6361,86.7191,1559.0
2018-04-05 11:35:00,104.49,104.5,104.43,104.43,10623.0,86.7274,86.7357,86.6776,86.6776,10623.0
2018-04-05 11:40:00,104.43,104.43,104.37,104.38,2557.0,86.6776,86.6776,86.6278,86.6361,2557.0
2018-04-05 11:45:00,104.37,104.38,104.3,104.36,4416.0,86.6278,86.6361,86.5697,86.6195,4416.0
2018-04-05 11:50:00,104.37,104.49,104.34,104.49,7355.0,86.6278,86.7274,86.6029,86.7274,7355.0
2018-04-05 11:55:00,104.47,104.5,104.38,104.5,8636.0,86.7108,86.7357,86.6361,86.7357,8636.0
2018-04-05 12:00:00,104.5,104.51,104.45,104.5,3824.0,86.7357,86.744,86.6942,86.7357,3824.0
2018-04-05 12:05:00,104.47,104.47,104.4,104.43,15265.0,86.7108,86.7108,86.6527,86.6776,15265.0
2018-04-05 12:10:00,104.42,104.43,104.39,104.42,3404.0,86.6693,86.6776,86.6444,86.6693,3404.0
2018-04-05 12:15:00,104.42,104.42,104.21,104.26,4182.0,86.6693,86.6693,86.495,86.5365,4182.0
2018-04-05 12:20:00,104.28,104.29,104.22,104.23,9297.0,86.5531,86.5614,86.5033,86.5116,9297.0
2018-04-05 12:25:00,104.24,104.34,104.24,104.29,8246.0,86.5199,86.6029,86.5199,86.5614,8246.0
2018-04-05 12:30:00,104.3,104.32,104.18,104.24,4546.0,86.5697,86.5863,86.4701,86.5199,4546.0
2018-04-05 12:35:00,104.23,104.27,104.18,104.26,19551.0,86.5116,86.5448,86.4701,86.5365,19551.0
2018-04-05 12:40:00,104.29,104.31,104.21,104.21,4178.0,86.5614,86.578,86.495,86.495,4178.0
2018-04-05 12:45:00,104.19,104.27,104.16,104.26,7644.0,86.4784,86.5448,86.4535,86.5365,7644.0
2018-04-05 12:50:00,104.27,104.29,104.23,104.25,1719.0,86.5448,86.5614,86.5116,86.5282,1719.0
2018-04-05 12:55:00,104.28,104.35,104.27,104.32,11726.0,86.5531,86.6112,86.5448,86.5863,11726.0
2018-04-05 13:00:00,104.34,104.43,104.34,104.39,16530.0,86.6029,86.6776,86.6029,86.6444,16530.0
2018-04-05 13:05:00,104.39,104.41,104.33,104.34,7119.0,86.6444,86.661,86.5946,86.6029,7119.0
2018-04-05 13:10:00,104.35,104.36,104.2,104.23,23101.0,86.6112,86.6195,86.4867,86.5116,23101.0
2018-04-05 13:15:00,104.25,104.25,104.11,104.11,3254.0,86.5282,86.5282,86.412,86.412,3254.0
2018-04-05 13:20:00,104.11,104.11,103.91,103.95,4349.0,86.412,86.412,86.246,86.2792,4349.0
2018-04-05 13:25:00,103.98,104.03,103.94,103.99,7512.0,86.3041,86.3456,86.2709,86.3124,7512.0
2018-04-05 13:30:00,104.01,104.06,103.95,104.03,3435.0,86.329,86.3705,86.2792,86.3456,3435.0
2018-04-05 13:35:00,104.04,104.1,104.01,104.01,13458.0,86.3539,86.4037,86.329,86.329,13458.0
2018-04-05 13:40:00,103.91,103.91,103.73,103.8,19283.0,86.246,86.246,86.0966,86.1547,19283.0
2018-04-05 13:45:00,103.81,103.94,103.81,103.93,9720.0,86.163,86.2709,86.163,86.2626,9720.0
2018-04-05 13:50:00,103.98,104.05,103.98,104.03,4152.0,86.3041,86.3622,86.3041,86.3456,4152.0
2018-04-05 13:55:00,104.03,104.03,103.99,104.01,24536.0,86.3456,86.3456,86.3124,86.329,24536.0
2018-04-05 14:00:00,104.05,104.16,103.97,104.07,9014.0,86.3622,86.4535,86.2958,86.3788,9014.0
2018-04-05 14:05:00,104.05,104.06,103.93,103.93,9161.0,86.3622,86.3705,86.2626,86.2626,9161.0
2018-04-05 14:10:00,103.95,104.06,103.94,103.97,13022.0,86.2792,86.3705,86.2709,86.2958,13022.0
2018-04-05 14:15:00,103.97,104.15,103.97,104.15,11399.0,86.2958,86.4452,86.2958,86.4452,11399.0
2018-04-05 14:20:00,104.12,104.14,104.02,104.03,3322.0,86.4203,86.4369,86.3373,86.3456,3322.0
2018-04-05 14:25:00,103.99,104.08,103.99,104.04,4073.0,86.3124,86.3871,86.3124,86.3539,4073.0
2018-04-05 14:30:00,104.04,104.21,104.04,104.2,17088.0,86.3539,86.495,86.3539,86.4867,17088.0
2018-04-05 14:35:00,104.23,104.27,104.19,104.23,9730.0,86.5116,86.5448,86.4784,86.5116,9730.0
2018-04-05 14:40:00,104.23,104.32,104.18,104.32,16505.0,86.5116,86.5863,86.4701,86.5863,16505.0
2018-04-05 14:45:00,104.38,104.44,104.37,104.39,11088.0,86.6361,86.6859,86.6278,86.6444,11088.0
2018-04-05 14:50:00,104.37,104.44,104.36,104.44,18997.0,86.6278,86.6859,86.6195,86.6859,18997.0
2018-04-05 14:55:00,104.43,104.49,104.4,104.43,4430.0,86.6776,86.7274,86.6527,86.6776,4430.0
2018-04-05 15:00:00,104.44,104.44,104.3,104.33,5027.0,86.6859,86.6859,86.5697,86.5946,5027.0
2018-04-05 15:05:00,104.32,104.54,104.31,104.54,8468.0,86.5863,86.7689,86.578,86.7689,8468.0
2018-04-05 15:10:00,104.56,104.56,104.5,104.51,9756.0,86.7855,86.7855,86.7357,86.744,9756.0
2018-04-05 15:15:00,104.49,104.53,104.46,104.49,3762.0,86.7274,86.7606,86.7025,86.7274,3762.0
2018-04-05 15:20:00,104.5,104.53,104.47,104.48,5701.0,86.7357,86.7606,86.7108,86.7191,5701.0
2018-04-05 15:25:00,104.44,104.44,104.36,104.39,7275.0,86.6859,86.6859,86.6195,86.6444,7275.0
2018-04-05 15:30:00,104.4,104.4,104.17,104.19,19059.0,86.6527,86.6527,86.4618,86.4784,19059.0
2018-04-05 15:35:00,104.22,104.22,104.07,104.1,15773.0,86.5033,86.5033,86.3788,86.4037,15773.0
2018-04-05 15:40:00,104.11,104.33,104.1,104.29,19283.0,86.412,86.5946,86.4037,86.5614,19283.0
2018-04-05 15:45:00,104.27,104.37,104.27,104.34,19121.0,86.5448,86.6278,86.5448,86.6029,19121.0
2018-04-05 15:50:00,104.38,104.49,104.29,104.42,16201.0,86.6361,86.7274,86.5614,86.6693,16201.0
2018-04-05 15:55:00,104.41,104.41,104.2,104.21,26329.0,86.661,86.661,86.4867,86.495,26329.0
2018-04-06 09:30:00,103.5,103.85,103.35,103.5,59527.0,85.9057,86.1962,85.7812,85.9057,59527.0
2018-04-06 09:35:00,103.55,103.81,103.54,103.81,26779.0,85.9472,86.163,85.9389,86.163,26779.0
2018-04-06 09:40:00,103.79,103.8,103.61,103.64,23157.0,86.1464,86.1547,85.997,86.0219,23157.0
2018-04-06 09:45:00,103.6,103.78,103.59,103.75,11865.0,85.9887,86.1381,85.9804,86.1132,11865.0
2018-04-06 09:50:00,103.83,103.97,103.83,103.86,15814.0,86.1796,86.2958,86.1796,86.2045,15814.0
2018-04-06 09:55:00,103.83,103.85,103.79,103.79,7228.0,86.1796,86.1962,86.1464,86.1464,7228.0
2018-04-06 10:00:00,103.89,103.89,103.75,103.78,9169.0,86.2294,86.2294,86.1132,86.1381,9169.0
2018-04-06 10:05:00,103.8,103.8,103.7,103.71,2912.0,86.1547,86.1547,86.0717,86.08,2912.0
2018-04-06 10:10:00,103.69,103.77,103.66,103.7,16650.0,86.0634,86.1298,86.0385,86.0717,16650.0
2018-04-06 10:15:00,103.73,103.77,103.64,103.77,14104.0,86.0966,86.1298,86.0219,86.1298,14104.0
2018-04-06 10:20:00,103.8,103.88,103.77,103.77,4511.0,86.1547,86.2211,86.1298,86.1298,4511.0
2018-04-06 10:25:00,103.71,103.84,103.65,103.66,12322.0,86.08,86.1879,86.0302,86.0385,12322.0
2018-04-06 10:30:00,103.66,103.68,103.49,103.49,5554.0,86.0385,86.0551,85.8974,85.8974,5554.0
2018-04-06 10:35:00,103.48,103.56,103.44,103.5,5635.0,85.8891,85.9555,85.8559,85.9057,5635.0
2018-04-06 10:40:00,103.49,103.49,103.3,103.35,20309.0,85.8974,85.8974,85.7397,85.7812,20309.0
2018-04-06 10:45:00,103.32,103.32,103.1,103.21,25988.0,85.7563,85.7563,85.5737,85.665,25988.0
2018-04-06 10:50:00,103.19,103.24,103.1,103.11,15069.0,85.6484,85.6899,85.5737,85.582,15069.0
2018-04-06 10:55:00,103.17,103.3,103.1,103.12,8354.0,85.6318,85.7397,85.5737,85.5903,8354.0
2018-04-06 11:00:00,103.11,103.12,102.88,102.93,49028.0,85.582,85.5903,85.3911,85.4326,49028.0
2018-04-06 11:05:00,102.97,103.02,102.86,103.01,20607.0,85.4658,85.5073,85.3745,85.499,20607.0
2018-04-06 11:10:00,103.01,103.11,103.0,103.03,4580.0,85.499,85.582,85.4907,85.5156,4580.0
2018-04-06 11:15:00,103.0,103.06,102.93,103.02,5833.0,85.4907,85.5405,85.4326,85.5073,5833.0
2018-04-06 11:20:00,103.04,103.09,102.8,102.8,17330.0,85.5239,85.5654,85.3247,85.3247,17330.0
2018-04-06 11:25:00,102.84,103.04,102.82,102.97,7149.0,85.3579,85.5239,85.3413,85.4658,7149.0
2018-04-06 11:30:00,102.99,103.15,102.99,103.14,19162.0,85.4824,85.6152,85.4824,85.6069,19162.0
2018-04-06 11:35:00,103.13,103.21,103.05,103.21,8815.0,85.5986,85.665,85.5322,85.665,8815.0
2018-04-06 11:40:00,103.19,103.25,103.11,103.11,5098.0,85.6484,85.6982,85.582,85.582,5098.0
2018-04-06 11:45:00,103.12,103.12,102.97,102.98,4866.0,85.5903,85.5903,85.4658,85.4741,4866.0
2018-04-06 11:50:00,102.94,103.11,102.94,103.1,3213.0,85.4409,85.582,85.4409,85.5737,3213.0
2018-04-06 11:55:00,103.13,103.24,103.13,103.19,7814.0,85.5986,85.6899,85.5986,85.6484,7814.0
2018-04-06 12:00:00,103.15,103.17,103.0,103.0,5153.0,85.6152,85.6318,85.4907,85.4907,5153.0
2018-04-06 12:05:00,103.0,103.18,103.0,103.08,5412.0,85.4907,85.6401,85.4907,85.5571,5412.0
2018-04-06 12:10:00,103.05,103.05,102.91,102.92,11087.0,85.5322,85.5322,85.416,85.4243,11087.0
2018-04-06 12:15:00,102.92,102.98,102.89,102.92,3676.0,85.4243,85.4741,85.3994,85.4243,3676.0
2018-04-06 12:20:00,102.78,102.84,102.76,102.78,4779.0,85.3081,85.3579,85.2915,85.3081,4779.0
2018-04-06 12:25:00,102.8,102.8,102.7,102.7,5783.0,85.3247,85.3247,85.2417,85.2417,5783.0
2018-04-06 12:30:00,102.69,102.89,102.68,102.77,8548.0,85.2334,85.3994,85.2251,85.2998,8548.0
2018-04-06 12:35:00,102.84,103.01,102.84,103.01,26744.0,85.3579,85.499,85.3579,85.499,26744.0
2018-04-06 12:40:00,103.02,103.18,102.99,103.06,7536.0,85.5073,85.6401,85.4824,85.5405,7536.0
2018-04-06 12:45:00,103.05,103.15,103.03,103.11,11807.0,85.5322,85.6152,85.5156,85.582,11807.0
2018-04-06 12:50:00,103.08,103.23,103.0,103.21,13043.0,85.5571,85.6816,85.4907,85.665,13043.0
2018-04-06 12:55:00,103.19,103.32,103.19,103.29,7022.0,85.6484,85.7563,85.6484,85.7314,7022.0
2018-04-06 13:00:00,103.27,103.28,103.1,103.15,11813.0,85.7148,85.7231,85.5737,85.6152,11813.0
2018-04-06 13:05:00,103.12,103.15,102.95,102.95,15355.0,85.5903,85.6152,85.4492,85.4492,15355.0
2018-04-06 13:10:00,102.86,102.96,102.83,102.88,14071.0,85.3745,85.4575,85.3496,85.3911,14071.0
2018-04-06 13:15:00,102.9,102.95,102.8,102.92,9595.0,85.4077,85.4492,85.3247,85.4243,9595.0
2018-04-06 13:20:00,102.92,102.96,102.88,102.88,13323.0,85.4243,85.4575,85.3911,85.3911,13323.0
2018-04-06 13:25:00,102.88,103.11,102.87,103.03,8810.0,85.3911,85.582,85.3828,85.5156,8810.0
2018-04-06 13:30:00,103.03,103.11,102.95,102.95,13283.0,85.5156,85.582,85.4492,85.4492,13283.0
2018-04-06 13:35:00,102.94,103.02,102.78,102.78,33532.0,85.4409,85.5073,85.3081,85.3081,33532.0
2018-04-06 13:40:00,102.8,102.84,102.7,102.77,12077.0,85.3247,85.3579,85.2417,85.2998,12077.0
2018-04-06 13:45:00,102.75,102.75,102.48,102.49,27196.0,85.2832,85.2832,85.0591,85.0674,27196.0
2018-04-06 13:50:00,102.53,102.53,102.29,102.3,36791.0,85.1006,85.1006,84.9014,84.9097,36791.0
2018-04-06 13:55:00,102.35,102.4,102.2,102.21,18864.0,84.9512,84.9927,84.8267,84.835,18864.0
2018-04-06 14:00:00,102.17,102.27,102.12,102.13,38741.0,84.8018,84.8848,84.7603,84.7686,38741.0
2018-04-06 14:05:00,102.13,102.2,101.95,102.03,33367.0,84.7686,84.8267,84.6192,84.6856,33367.0
2018-04-06 14:10:00,102.11,102.2,102.09,102.13,24440.0,84.752,84.8267,84.7354,84.7686,24440.0
2018-04-06 14:15:00,102.07,102.15,102.0,102.01,19722.0,84.7188,84.7852,84.6607,84.669,19722.0
2018-04-06 14:20:00,102.09,102.17,102.04,102.04,27830.0,84.7354,84.8018,84.6939,84.6939,27830.0
2018-04-06 14:25:00,102.01,102.04,101.85,101.87,31966.0,84.669,84.6939,84.5362,84.5528,31966.0
2018-04-06 14:30:00,101.84,102.0,101.73,101.78,28495.0,84.5279,84.6607,84.4366,84.4781,28495.0
2018-04-06 14:35:00,101.82,101.85,101.57,101.6,40062.0,84.5113,84.5362,84.3038,84.3287,40062.0
2018-04-06 14:40:00,101.58,101.86,101.52,101.7,43893.0,84.3121,84.5445,84.2623,84.4117,43893.0
2018-04-06 14:45:00,101.73,101.73,101.54,101.64,42886.0,84.4366,84.4366,84.2789,84.3619,42886.0
2018-04-06 14:50:00,101.63,101.63,101.4,101.56,40303.0,84.3536,84.3536,84.1627,84.2955,40303.0
2018-04-06 14:55:00,101.54,101.54,101.29,101.44,44784.0,84.2789,84.2789,84.0714,84.1959,44784.0
2018-04-06 15:00:00,101.44,101.63,101.32,101.32,36638.0,84.1959,84.3536,84.0963,84.0963,36638.0
2018-04-06 15:05:00,101.34,101.52,101.26,101.5,42988.0,84.1129,84.2623,84.0465,84.2457,42988.0
2018-04-06 15:10:00,101.49,101.79,101.44,101.79,23059.0,84.2374,84.4864,84.1959,84.4864,23059.0
2018-04-06 15:15:00,101.77,101.83,101.65,101.66,11730.0,84.4698,84.5196,84.3702,84.3785,11730.0
2018-04-06 15:20:00,101.64,101.84,101.63,101.73,14266.0,84.3619,84.5279,84.3536,84.4366,14266.0
2018-04-06 15:25:00,101.73,101.76,101.57,101.64,18954.0,84.4366,84.4615,84.3038,84.3619,18954.0
2018-04-06 15:30:00,101.6,101.85,101.57,101.84,19337.0,84.3287,84.5362,84.3038,84.5279,19337.0
2018-04-06 15:35:00,101.8,101.98,101.74,101.96,25557.0,84.4947,84.6441,84.4449,84.6275,25557.0
2018-04-06 15:40:00,101.95,102.13,101.95,102.02,38240.0,84.6192,84.7686,84.6192,84.6773,38240.0
2018-04-06 15:45:00,102.06,102.07,101.84,101.84,30398.0,84.7105,84.7188,84.5279,84.5279,30398.0
2018-04-06 15:50:00,101.87,102.35,101.87,102.22,59149.0,84.5528,84.9512,84.5528,84.8433,59149.0
2018-04-06 15:55:00,102.2,102.23,102.03,102.03,44106.0,84.8267,84.8516,84.6856,84.6856,44106.0
2018-04-09 09:30:00,102.69,102.77,102.55,102.72,38222.0,85.2334,85.2998,85.1172,85.2583,38222.0
2018-04-09 09:35:00,102.64,102.7,102.45,102.45,8970.0,85.1919,85.2417,85.0342,85.0342,8970.0
2018-04-09 09:40:00,102.48,102.52,102.42,102.52,27947.0,85.0591,85.0923,85.0093,85.0923,27947.0
2018-04-09 09:45:00,102.52,102.52,102.37,102.49,25854.0,85.0923,85.0923,84.9678,85.0674,25854.0
2018-04-09 09:50:00,102.57,102.76,102.57,102.71,14233.0,85.1338,85.2915,85.1338,85.25,14233.0
2018-04-09 09:55:00,102.67,102.86,102.66,102.78,5979.0,85.2168,85.3745,85.2085,85.3081,5979.0
2018-04-09 10:00:00,102.79,102.83,102.73,102.75,4437.0,85.3164,85.3496,85.2666,85.2832,4437.0
2018-04-09 10:05:00,102.75,102.76,102.63,102.63,6231.0,85.2832,85.2915,85.1836,85.1836,6231.0
2018-04-09 10:10:00,102.65,102.68,102.61,102.63,3902.0,85.2002,85.2251,85.167,85.1836,3902.0
2018-04-09 10:15:00,102.61,102.71,102.6,102.67,38762.0,85.167,85.25,85.1587,85.2168,38762.0
2018-04-09 10:20:00,102.71,102.78,102.7,102.76,2356.0,85.25,85.3081,85.2417,85.2915,2356.0
2018-04-09 10:25:00,102.77,102.87,102.76,102.85,5043.0,85.2998,85.3828,85.2915,85.3662,5043.0
2018-04-09 10:30:00,102.87,103.13,102.86,103.06,15318.0,85.3828,85.5986,85.3745,85.5405,15318.0
2018-04-09 10:35:00,103.04,103.13,103.01,103.02,2956.0,85.5239,85.5986,85.499,85.5073,2956.0
2018-04-09 10:40:00,103.04,103.04,102.97,102.97,1641.0,85.5239,85.5239,85.4658,85.4658,1641.0
2018-04-09 10:45:00,103.09,103.13,102.99,103.04,8856.0,85.5654,85.5986,85.4824,85.5239,8856.0
2018-04-09 10:50:00,103.09,103.13,103.05,103.09,6757.0,85.5654,85.5986,85.5322,85.5654,6757.0
2018-04-09 10:55:00,103.1,103.13,103.07,103.07,3382.0,85.5737,85.5986,85.5488,85.5488,3382.0
2018-04-09 11:00:00,103.1,103.11,102.99,103.09,12696.0,85.5737,85.582,85.4824,85.5654,12696.0
2018-04-09 11:05:00,103.08,103.12,103.02,103.03,3348.0,85.5571,85.5903,85.5073,85.5156,3348.0
2018-04-09 11:10:00,103.11,103.22,103.11,103.21,5976.0,85.582,85.6733,85.582,85.665,5976.0
2018-04-09 11:15:00,103.26,103.32,103.22,103.29,5812.0,85.7065,85.7563,85.6733,85.7314,5812.0
2018-04-09 11:20:00,103.33,103.36,103.28,103.33,7254.0,85.7646,85.7895,85.7231,85.7646,7254.0
2018-04-09 11:25:00,103.33,103.37,103.26,103.33,7587.0,85.7646,85.7978,85.7065,85.7646,7587.0
2018-04-09 11:30:00,103.3,103.47,103.3,103.43,11776.0,85.7397,85.8808,85.7397,85.8476,11776.0
2018-04-09 11:35:00,103.48,103.48,103.38,103.39,12338.0,85.8891,85.8891,85.8061,85.8144,12338.0
2018-04-09 11:40:00,103.38,103.47,103.38,103.47,2605.0,85.8061,85.8808,85.8061,85.8808,2605.0
2018-04-09 11:45:00,103.53,103.59,103.53,103.57,8331.0,85.9306,85.9804,85.9306,85.9638,8331.0
2018-04-09 11:50:00,103.57,103.58,103.47,103.5,9446.0,85.9638,85.9721,85.8808,85.9057,9446.0
2018-04-09 11:55:00,103.48,103.51,103.4,103.49,4887.0,85.8891,85.914,85.8227,85.8974,4887.0
2018-04-09 12:00:00,103.52,103.58,103.48,103.53,11444.0,85.9223,85.9721,85.8891,85.9306,11444.0
2018-04-09 12:05:00,103.52,103.61,103.52,103.61,3264.0,85.9223,85.997,85.9223,85.997,3264.0
2018-04-09 12:10:00,103.57,103.63,103.56,103.63,6054.0,85.9638,86.0136,85.9555,86.0136,6054.0
2018-04-09 12:15:00,103.61,103.63,103.56,103.56,4417.0,85.997,86.0136,85.9555,85.9555,4417.0
2018-04-09 12:20:00,103.54,103.54,103.49,103.53,7418.0,85.9389,85.9389,85.8974,85.9306,7418.0
2018-04-09 12:25:00,103.56,103.56,103.51,103.54,1337.0,85.9555,85.9555,85.914,85.9389,1337.0
2018-04-09 12:30:00,103.53,103.53,103.5,103.53,3821.0,85.9306,85.9306,85.9057,85.9306,3821.0
2018-04-09 12:35:00,103.52,103.59,103.46,103.46,25531.0,85.9223,85.9804,85.8725,85.8725,25531.0
2018-04-09 12:40:00,103.46,103.53,103.44,103.51,5451.0,85.8725,85.9306,85.8559,85.914,5451.0
2018-04-09 12:45:00,103.52,103.65,103.52,103.64,5314.0,85.9223,86.0302,85.9223,86.0219,5314.0
2018-04-09 12:50:00,103.66,103.66,103.62,103.66,6518.0,86.0385,86.0385,86.0053,86.0385,6518.0
2018-04-09 12:55:00,103.67,103.67,103.63,103.63,4545.0,86.0468,86.0468,86.0136,86.0136,4545.0
2018-04-09 13:00:00,103.7,103.77,103.7,103.75,6157.0,86.0717,86.1298,86.0717,86.1132,6157.0
2018-04-09 13:05:00,103.75,103.82,103.73,103.79,6435.0,86.1132,86.1713,86.0966,86.1464,6435.0
2018-04-09 13:10:00,103.83,103.83,103.74,103.74,27950.0,86.1796,86.1796,86.1049,86.1049,27950.0
2018-04-09 13:15:00,103.73,103.81,103.73,103.76,5739.0,86.0966,86.163,86.0966,86.1215,5739.0
2018-04-09 13:20:00,103.76,103.77,103.69,103.75,9088.0,86.1215,86.1298,86.0634,86.1132,9088.0
2018-04-09 13:25:00,103.76,103.79,103.71,103.79,10706.0,86.1215,86.1464,86.08,86.1464,10706.0
2018-04-09 13:30:00,103.79,103.81,103.78,103.8,17426.0,86.1464,86.163,86.1381,86.1547,17426.0
2018-04-09 13:35:00,103.79,103.79,103.73,103.73,1263.0,86.1464,86.1464,86.0966,86.0966,1263.0
2018-04-09 13:40:00,103.73,103.83,103.73,103.78,3924.0,86.0966,86.1796,86.0966,86.1381,3924.0
2018-04-09 13:45:00,103.8,103.86,103.77,103.84,6838.0,86.1547,86.2045,86.1298,86.1879,6838.0
2018-04-09 13:50:00,103.85,103.96,103.85,103.94,12232.0,86.1962,86.2875,86.1962,86.2709,12232.0
2018-04-09 13:55:00,103.96,103.98,103.92,103.93,11781.0,86.2875,86.3041,86.2543,86.2626,11781.0
2018-04-09 14:00:00,103.96,103.96,103.81,103.81,5233.0,86.2875,86.2875,86.163,86.163,5233.0
2018-04-09 14:05:00,103.7,103.7,103.66,103.67,14055.0,86.0717,86.0717,86.0385,86.0468,14055.0
2018-04-09 14:10:00,103.67,103.7,103.63,103.7,9404.0,86.0468,86.0717,86.0136,86.0717,9404.0
2018-04-09 14:15:00,103.71,103.79,103.69,103.76,2575.0,86.08,86.1464,86.0634,86.1215,2575.0
2018-04-09 14:20:00,103.74,103.75,103.55,103.6,7021.0,86.1049,86.1132,85.9472,85.9887,7021.0
2018-04-09 14:25:00,103.59,103.59,103.52,103.55,18827.0,85.9804,85.9804,85.9223,85.9472,18827.0
2018-04-09 14:30:00,103.52,103.6,103.51,103.57,26877.0,85.9223,85.9887,85.914,85.9638,26877.0
2018-04-09 14:35:00,103.56,103.57,103.45,103.52,8472.0,85.9555,85.9638,85.8642,85.9223,8472.0
2018-04-09 14:40:00,103.47,103.47,103.33,103.38,22610.0,85.8808,85.8808,85.7646,85.8061,22610.0
2018-04-09 14:45:00,103.39,103.5,103.38,103.44,34928.0,85.8144,85.9057,85.8061,85.8559,34928.0
2018-04-09 14:50:00,103.49,103.57,103.47,103.54,8850.0,85.8974,85.9638,85.8808,85.9389,8850.0
2018-04-09 14:55:00,103.55,103.58,103.54,103.58,6666.0,85.9472,85.9721,85.9389,85.9721,6666.0
2018-04-09 15:00:00,103.59,103.61,103.5,103.59,9662.0,85.9804,85.997,85.9057,85.9804,9662.0
2018-04-09 15:05:00,103.58,103.62,103.54,103.59,2879.0,85.9721,86.0053,85.9389,85.9804,2879.0
2018-04-09 15:10:00,103.6,103.6,103.45,103.47,9188.0,85.9887,85.9887,85.8642,85.8808,9188.0
2018-04-09 15:15:00,103.33,103.33,103.21,103.22,5175.0,85.7646,85.7646,85.665,85.6733,5175.0
2018-04-09 15:20:00,103.23,103.23,103.09,103.16,20681.0,85.6816,85.6816,85.5654,85.6235,20681.0
2018-04-09 15:25:00,103.15,103.23,103.11,103.21,17660.0,85.6152,85.6816,85.582,85.665,17660.0
2018-04-09 15:30:00,103.19,103.25,103.01,103.02,26112.0,85.6484,85.6982,85.499,85.5073,26112.0
2018-04-09 15:35:00,103.04,103.07,103.0,103.04,5852.0,85.5239,85.5488,85.4907,85.5239,5852.0
2018-04-09 15:40:00,103.02,103.02,102.83,102.97,20051.0,85.5073,85.5073,85.3496,85.4658,20051.0
2018-04-09 15:45:00,102.96,103.01,102.74,102.74,10656.0,85.4575,85.499,85.2749,85.2749,10656.0
2018-04-09 15:50:00,102.73,102.79,102.69,102.71,18415.0,85.2666,85.3164,85.2334,85.25,18415.0
2018-04-09 15:55:00,102.7,102.71,102.31,102.43,45761.0,85.2417,85.25,84.918,85.0176,45761.0
2018-04-10 09:30:00,103.78,103.99,103.65,103.67,34892.0,86.1381,86.3124,86.0302,86.0468,34892.0
2018-04-10 09:35:00,103.67,103.74,103.6,103.7,19123.0,86.0468,86.1049,85.9887,86.0717,19123.0
2018-04-10 09:40:00,103.79,103.83,103.6,103.62,4561.0,86.1464,86.1796,85.9887,86.0053,4561.0
2018-04-10 09:45:00,103.63,103.78,103.63,103.76,10526.0,86.0136,86.1381,86.0136,86.1215,10526.0
2018-04-10 09:50:00,103.76,103.77,103.56,103.56,18594.0,86.1215,86.1298,85.9555,85.9555,18594.0
2018-04-10 09:55:00,103.55,103.64,103.46,103.5,5460.0,85.9472,86.0219,85.8725,85.9057,5460.0
2018-04-10 10:00:00,103.53,103.55,103.47,103.51,28616.0,85.9306,85.9472,85.8808,85.914,28616.0
2018-04-10 10:05:00,103.55,103.59,103.42,103.57,33335.0,85.9472,85.9804,85.8393,85.9638,33335.0
2018-04-10 10:10:00,103.56,103.81,103.54,103.81,8245.0,85.9555,86.163,85.9389,86.163,8245.0
2018-04-10 10:15:00,103.8,103.84,103.76,103.78,11865.0,86.1547,86.1879,86.1215,86.1381,11865.0
2018-04-10 10:20:00,103.77,103.94,103.69,103.93,15546.0,86.1298,86.2709,86.0634,86.2626,15546.0
2018-04-10 10:25:00,103.97,104.04,103.94,103.94,15166.0,86.2958,86.3539,86.2709,86.2709,15166.0
2018-04-10 10:30:00,104.05,104.15,104.03,104.15,5482.0,86.3622,86.4452,86.3456,86.4452,5482.0
2018-04-10 10:35:00,104.12,104.12,104.02,104.03,5697.0,86.4203,86.4203,86.3373,86.3456,5697.0
2018-04-10 10:40:00,104.04,104.15,104.04,104.1,1272.0,86.3539,86.4452,86.3539,86.4037,1272.0
2018-04-10 10:45:00,104.13,104.21,104.12,104.13,5466.0,86.4286,86.495,86.4203,86.4286,5466.0
2018-04-10 10:50:00,104.13,104.15,104.09,104.14,3583.0,86.4286,86.4452,86.3954,86.4369,3583.0
2018-04-10 10:55:00,104.09,104.09,104.02,104.06,11565.0,86.3954,86.3954,86.3373,86.3705,11565.0
2018-04-10 11:00:00,104.11,104.27,104.11,104.23,4854.0,86.412,86.5448,86.412,86.5116,4854.0
2018-04-10 11:05:00,104.18,104.18,104.08,104.11,3272.0,86.4701,86.4701,86.3871,86.412,3272.0
2018-04-10 11:10:00,104.08,104.09,103.97,104.03,2696.0,86.3871,86.3954,86.2958,86.3456,2696.0
2018-04-10 11:15:00,104.06,104.13,104.06,104.13,1730.0,86.3705,86.4286,86.3705,86.4286,1730.0
2018-04-10 11:20:00,104.12,104.22,104.08,104.21,7167.0,86.4203,86.5033,86.3871,86.495,7167.0
2018-04-10 11:25:00,104.22,104.26,104.08,104.11,12183.0,86.5033,86.5365,86.3871,86.412,12183.0
2018-04-10 11:30:00,104.13,104.23,104.11,104.23,4597.0,86.4286,86.5116,86.412,86.5116,4597.0
2018-04-10 11:35:00,104.22,104.27,104.16,104.27,4098.0,86.5033,86.5448,86.4535,86.5448,4098.0
2018-04-10 11:40:00,104.28,104.36,104.07,104.07,28907.0,86.5531,86.6195,86.3788,86.3788,28907.0
2018-04-10 11:45:00,104.02,104.02,103.83,103.95,13186.0,86.3373,86.3373,86.1796,86.2792,13186.0
2018-04-10 11:50:00,103.92,104.06,103.91,104.06,2369.0,86.2543,86.3705,86.246,86.3705,2369.0
2018-04-10 11:55:00,104.09,104.18,104.08,104.17,6666.0,86.3954,86.4701,86.3871,86.4618,6666.0
2018-04-10 12:00:00,104.2,104.2,104.08,104.12,6178.0,86.4867,86.4867,86.3871,86.4203,6178.0
2018-04-10 12:05:00,104.14,104.15,104.01,104.09,6260.0,86.4369,86.4452,86.329,86.3954,6260.0
2018-04-10 12:10:00,104.1,104.1,104.02,104.05,7950.0,86.4037,86.4037,86.3373,86.3622,7950.0
2018-04-10 12:15:00,103.98,103.98,103.92,103.95,1347.0,86.3041,86.3041,86.2543,86.2792,1347.0
2018-04-10 12:20:00,103.93,103.93,103.81,103.81,3028.0,86.2626,86.2626,86.163,86.163,3028.0
2018-04-10 12:25:00,103.81,103.81,103.3,103.52,87886.0,86.163,86.163,85.7397,85.9223,87886.0
2018-04-10 12:30:00,103.55,103.83,103.54,103.81,4877.0,85.9472,86.1796,85.9389,86.163,4877.0
2018-04-10 12:35:00,103.78,103.85,103.74,103.84,12334.0,86.1381,86.1962,86.1049,86.1879,12334.0
2018-04-10 12:40:00,103.87,103.91,103.77,103.88,8270.0,86.2128,86.246,86.1298,86.2211,8270.0
2018-04-10 12:45:00,103.9,104.06,103.79,104.06,1773.0,86.2377,86.3705,86.1464,86.3705,1773.0
2018-04-10 12:50:00,103.99,104.02,103.89,103.92,9452.0,86.3124,86.3373,86.2294,86.2543,9452.0
2018-04-10 12:55:00,103.95,104.04,103.93,103.94,5645.0,86.2792,86.3539,86.2626,86.2709,5645.0
2018-04-10 13:00:00,103.87,104.03,103.87,104.03,9533.0,86.2128,86.3456,86.2128,86.3456,9533.0
2018-04-10 13:05:00,103.95,104.02,103.95,103.96,18599.0,86.2792,86.3373,86.2792,86.2875,18599.0
2018-04-10 13:10:00,103.96,104.17,103.96,104.15,7361.0,86.2875,86.4618,86.2875,86.4452,7361.0
2018-04-10 13:15:00,104.13,104.13,104.02,104.06,16289.0,86.4286,86.4286,86.3373,86.3705,16289.0
2018-04-10 13:20:00,104.02,104.13,103.98,104.1,10631.0,86.3373,86.4286,86.3041,86.4037,10631.0
2018-04-10 13:25:00,104.08,104.14,104.04,104.14,3048.0,86.3871,86.4369,86.3539,86.4369,3048.0
2018-04-10 13:30:00,104.12,104.23,104.01,104.23,8383.0,86.4203,86.5116,86.329,86.5116,8383.0
2018-04-10 13:35:00,104.21,104.22,104.16,104.22,12935.0,86.495,86.5033,86.4535,86.5033,12935.0
2018-04-10 13:40:00,104.2,104.2,104.05,104.05,13352.0,86.4867,86.4867,86.3622,86.3622,13352.0
2018-04-10 13:45:00,104.0,104.01,103.75,103.86,6719.0,86.3207,86.329,86.1132,86.2045,6719.0
2018-04-10 13:50:00,103.95,104.03,103.95,104.03,7840.0,86.2792,86.3456,86.2792,86.3456,7840.0
2018-04-10 13:55:00,104.04,104.18,104.0,104.18,21658.0,86.3539,86.4701,86.3207,86.4701,21658.0
2018-04-10 14:00:00,104.2,104.2,104.11,104.11,1888.0,86.4867,86.4867,86.412,86.412,1888.0
2018-04-10 14:05:00,104.13,104.27,104.1,104.23,10580.0,86.4286,86.5448,86.4037,86.5116,10580.0
2018-04-10 14:10:00,104.3,104.35,104.2,104.21,13914.0,86.5697,86.6112,86.4867,86.495,13914.0
2018-04-10 14:15:00,104.22,104.3,104.22,104.27,10066.0,86.5033,86.5697,86.5033,86.5448,10066.0
2018-04-10 14:20:00,104.22,104.25,104.2,104.24,4130.0,86.5033,86.5282,86.4867,86.5199,4130.0
2018-04-10 14:25:00,104.26,104.26,104.19,104.2,9355.0,86.5365,86.5365,86.4784,86.4867,9355.0
2018-04-10 14:30:00,104.12,104.25,104.12,104.22,23473.0,86.4203,86.5282,86.4203,86.5033,23473.0
2018-04-10 14:35:00,104.22,104.23,103.94,104.05,22269.0,86.5033,86.5116,86.2709,86.3622,22269.0
2018-04-10 14:40:00,104.03,104.03,103.83,104.02,44285.0,86.3456,86.3456,86.1796,86.3373,44285.0
2018-04-10 14:45:00,103.99,104.18,103.96,104.0,18766.0,86.3124,86.4701,86.2875,86.3207,18766.0
2018-04-10 14:50:00,104.01,104.19,103.99,104.19,13668.0,86.329,86.4784,86.3124,86.4784,13668.0
2018-04-10 14:55:00,104.13,104.25,104.09,104.25,8590.0,86.4286,86.5282,86.3954,86.5282,8590.0
2018-04-10 15:00:00,104.26,104.27,104.09,104.09,14321.0,86.5365,86.5448,86.3954,86.3954,14321.0
2018-04-10 15:05:00,104.11,104.34,104.1,104.34,14383.0,86.412,86.6029,86.4037,86.6029,14383.0
2018-04-10 15:10:00,104.32,104.39,104.22,104.29,55148.0,86.5863,86.6444,86.5033,86.5614,55148.0
2018-04-10 15:15:00,104.29,104.35,104.21,104.34,13256.0,86.5614,86.6112,86.495,86.6029,13256.0
2018-04-10 15:20:00,104.36,104.4,104.11,104.11,29047.0,86.6195,86.6527,86.412,86.412,29047.0
2018-04-10 15:25:00,104.11,104.22,104.05,104.22,23008.0,86.412,86.5033,86.3622,86.5033,23008.0
2018-04-10 15:30:00,104.19,104.21,104.0,104.03,28801.0,86.4784,86.495,86.3207,86.3456,28801.0
2018-04-10 15:35:00,104.07,104.13,104.02,104.13,11464.0,86.3788,86.4286,86.3373,86.4286,11464.0
2018-04-10 15:40:00,104.16,104.21,104.07,104.07,15466.0,86.4535,86.495,86.3788,86.3788,15466.0
2018-04-10 15:45:00,104.08,104.17,104.08,104.11,13586.0,86.3871,86.4618,86.3871,86.412,13586.0
2018-04-10 15:50:00,104.15,104.21,104.04,104.04,16476.0,86.4452,86.495,86.3539,86.3539,16476.0
2018-04-10 15:55:00,104.06,104.07,103.96,104.03,27162.0,86.3705,86.3788,86.2875,86.3456,27162.0
2018-04-11 09:30:00,103.4,103.44,103.17,103.27,33798.0,85.8227,85.8559,85.6318,85.7148,33798.0
2018-04-11 09:35:00,103.28,103.45,103.27,103.45,22343.0,85.7231,85.8642,85.7148,85.8642,22343.0
2018-04-11 09:40:00,103.44,103.61,103.39,103.61,14676.0,85.8559,85.997,85.8144,85.997,14676.0
2018-04-11 09:45:00,103.61,103.61,103.41,103.47,13924.0,85.997,85.997,85.831,85.8808,13924.0
2018-04-11 09:50:00,103.48,103.52,103.45,103.46,6099.0,85.8891,85.9223,85.8642,85.8725,6099.0
2018-04-11 09:55:00,103.47,103.66,103.46,103.66,6964.0,85.8808,86.0385,85.8725,86.0385,6964.0
2018-04-11 10:00:00,103.61,103.7,103.61,103.65,23068.0,85.997,86.0717,85.997,86.0302,23068.0
2018-04-11 10:05:00,103.63,103.66,103.54,103.54,31838.0,86.0136,86.0385,85.9389,85.9389,31838.0
2018-04-11 10:10:00,103.56,103.59,103.47,103.48,14675.0,85.9555,85.9804,85.8808,85.8891,14675.0
2018-04-11 10:15:00,103.56,103.61,103.49,103.59,1795.0,85.9555,85.997,85.8974,85.9804,1795.0
2018-04-11 10:20:00,103.57,103.68,103.57,103.68,3358.0,85.9638,86.0551,85.9638,86.0551,3358.0
2018-04-11 10:25:00,103.67,103.73,103.66,103.71,5774.0,86.0468,86.0966,86.0385,86.08,5774.0
2018-04-11 10:30:00,103.71,103.76,103.68,103.74,4705.0,86.08,86.1215,86.0551,86.1049,4705.0
2018-04-11 10:35:00,103.73,103.76,103.7,103.75,2948.0,86.0966,86.1215,86.0717,86.1132,2948.0
2018-04-11 10:40:00,103.77,103.77,103.65,103.72,5702.0,86.1298,86.1298,86.0302,86.0883,5702.0
2018-04-11 10:45:00,103.76,103.77,103.61,103.65,7225.0,86.1215,86.1298,85.997,86.0302,7225.0
2018-04-11 10:50:00,103.66,103.66,103.52,103.57,6998.0,86.0385,86.0385,85.9223,85.9638,6998.0
2018-04-11 10:55:00,103.52,103.54,103.43,103.43,10006.0,85.9223,85.9389,85.8476,85.8476,10006.0
2018-04-11 11:00:00,103.39,103.41,103.29,103.4,12568.0,85.8144,85.831,85.7314,85.8227,12568.0
2018-04-11 11:05:00,103.38,103.47,103.32,103.42,5227.0,85.8061,85.8808,85.7563,85.8393,5227.0
2018-04-11 11:10:00,103.4,103.49,103.35,103.46,3725.0,85.8227,85.8974,85.7812,85.8725,3725.0
2018-04-11 11:15:00,103.49,103.5,103.38,103.41,10032.0,85.8974,85.9057,85.8061,85.831,10032.0
2018-04-11 11:20:00,103.41,103.53,103.35,103.53,5810.0,85.831,85.9306,85.7812,85.9306,5810.0
2018-04-11 11:25:00,103.52,103.59,103.51,103.54,9205.0,85.9223,85.9804,85.914,85.9389,9205.0
2018-04-11 11:30:00,103.57,103.62,103.55,103.59,7426.0,85.9638,86.0053,85.9472,85.9804,7426.0
2018-04-11 11:35:00,103.59,103.64,103.52,103.63,13307.0,85.9804,86.0219,85.9223,86.0136,13307.0
2018-04-11 11:40:00,103.64,103.74,103.63,103.72,6532.0,86.0219,86.1049,86.0136,86.0883,6532.0
2018-04-11 11:45:00,103.7,103.77,103.7,103.77,2586.0,86.0717,86.1298,86.0717,86.1298,2586.0
2018-04-11 11:50:00,103.72,103.85,103.72,103.85,2398.0,86.0883,86.1962,86.0883,86.1962,2398.0
2018-04-11 11:55:00,103.85,103.85,103.74,103.76,2826.0,86.1962,86.1962,86.1049,86.1215,2826.0
2018-04-11 12:00:00,103.77,103.89,103.76,103.89,3117.0,86.1298,86.2294,86.1215,86.2294,3117.0
2018-04-11 12:05:00,103.95,103.96,103.86,103.9,4566.0,86.2792,86.2875,86.2045,86.2377,4566.0
2018-04-11 12:10:00,103.88,103.99,103.88,103.93,3186.0,86.2211,86.3124,86.2211,86.2626,3186.0
2018-04-11 12:15:00,103.94,103.95,103.83,103.84,3663.0,86.2709,86.2792,86.1796,86.1879,3663.0
2018-04-11 12:20:00,103.86,103.95,103.85,103.91,3427.0,86.2045,86.2792,86.1962,86.246,3427.0
2018-04-11 12:25:00,103.93,103.93,103.84,103.85,750.0,86.2626,86.2626,86.1879,86.1962,750.0
2018-04-11 12:30:00,103.91,103.92,103.84,103.84,3437.0,86.246,86.2543,86.1879,86.1879,3437.0
2018-04-11 12:35:00,103.77,103.81,103.76,103.76,3798.0,86.1298,86.163,86.1215,86.1215,3798.0
2018-04-11 12:40:00,103.76,103.81,103.75,103.81,2611.0,86.1215,86.163,86.1132,86.163,2611.0
2018-04-11 12:45:00,103.81,103.83,103.67,103.7,17961.0,86.163,86.1796,86.0468,86.0717,17961.0
2018-04-11 12:50:00,103.71,103.72,103.58,103.62,10696.0,86.08,86.0883,85.9721,86.0053,10696.0
2018-04-11 12:55:00,103.66,103.71,103.65,103.69,13959.0,86.0385,86.08,86.0302,86.0634,13959.0
2018-04-11 13:00:00,103.7,103.82,103.7,103.79,12965.0,86.0717,86.1713,86.0717,86.1464,12965.0
2018-04-11 13:05:00,103.79,103.79,103.65,103.72,33983.0,86.1464,86.1464,86.0302,86.0883,33983.0
2018-04-11 13:10:00,103.69,103.69,103.56,103.56,15693.0,86.0634,86.0634,85.9555,85.9555,15693.0
2018-04-11 13:15:00,103.56,103.71,103.56,103.71,6199.0,85.9555,86.08,85.9555,86.08,6199.0
2018-04-11 13:20:00,103.74,103.77,103.69,103.74,3145.0,86.1049,86.1298,86.0634,86.1049,3145.0
2018-04-11 13:25:00,103.72,103.73,103.63,103.63,9589.0,86.0883,86.0966,86.0136,86.0136,9589.0
2018-04-11 13:30:00,103.64,103.66,103.48,103.55,30359.0,86.0219,86.0385,85.8891,85.9472,30359.0
2018-04-11 13:35:00,103.56,103.63,103.56,103.6,26915.0,85.9555,86.0136,85.9555,85.9887,26915.0
2018-04-11 13:40:00,103.63,103.66,103.57,103.57,8250.0,86.0136,86.0385,85.9638,85.9638,8250.0
2018-04-11 13:45:00,103.55,103.65,103.51,103.65,4472.0,85.9472,86.0302,85.914,86.0302,4472.0
2018-04-11 13:50:00,103.69,103.69,103.62,103.64,16769.0,86.0634,86.0634,86.0053,86.0219,16769.0
2018-04-11 13:55:00,103.64,103.69,103.64,103.68,8443.0,86.0219,86.0634,86.0219,86.0551,8443.0
2018-04-11 14:00:00,103.68,103.78,103.66,103.74,18056.0,86.0551,86.1381,86.0385,86.1049,18056.0
2018-04-11 14:05:00,103.73,103.78,103.41,103.41,8733.0,86.0966,86.1381,85.831,85.831,8733.0
2018-04-11 14:10:00,103.47,103.56,103.38,103.53,7492.0,85.8808,85.9555,85.8061,85.9306,7492.0
2018-04-11 14:15:00,103.5,103.71,103.48,103.7,4343.0,85.9057,86.08,85.8891,86.0717,4343.0
2018-04-11 14:20:00,103.7,103.73,103.67,103.72,7495.0,86.0717,86.0966,86.0468,86.0883,7495.0
2018-04-11 14:25:00,103.64,103.64,103.61,103.61,314.0,86.0219,86.0219,85.997,85.997,314.0
2018-04-11 14:30:00,103.63,103.73,103.63,103.69,6281.0,86.0136,86.0966,86.0136,86.0634,6281.0
2018-04-11 14:35:00,103.61,103.7,103.6,103.65,8578.0,85.997,86.0717,85.9887,86.0302,8578.0
2018-04-11 14:40:00,103.7,103.71,103.56,103.57,5131.0,86.0717,86.08,85.9555,85.9638,5131.0
2018-04-11 14:45:00,103.58,103.61,103.49,103.58,7329.0,85.9721,85.997,85.8974,85.9721,7329.0
2018-04-11 14:50:00,103.54,103.54,103.43,103.49,13717.0,85.9389,85.9389,85.8476,85.8974,13717.0
2018-04-11 14:55:00,103.52,103.58,103.48,103.54,6356.0,85.9223,85.9721,85.8891,85.9389,6356.0
2018-04-11 15:00:00,103.62,103.65,103.58,103.59,8716.0,86.0053,86.0302,85.9721,85.9804,8716.0
2018-04-11 15:05:00,103.59,103.63,103.33,103.35,17915.0,85.9804,86.0136,85.7646,85.7812,17915.0
2018-04-11 15:10:00,103.39,103.41,103.27,103.3,16394.0,85.8144,85.831,85.7148,85.7397,16394.0
2018-04-11 15:15:00,103.28,103.35,103.2,103.34,22277.0,85.7231,85.7812,85.6567,85.7729,22277.0
2018-04-11 15:20:00,103.34,103.35,103.26,103.31,4924.0,85.7729,85.7812,85.7065,85.748,4924.0
2018-04-11 15:25:00,103.38,103.38,103.28,103.35,13183.0,85.8061,85.8061,85.7231,85.7812,13183.0
2018-04-11 15:30:00,103.39,103.5,103.37,103.48,8514.0,85.8144,85.9057,85.7978,85.8891,8514.0
2018-04-11 15:35:00,103.47,103.47,103.4,103.4,10781.0,85.8808,85.8808,85.8227,85.8227,10781.0
2018-04-11 15:40:00,103.42,103.5,103.42,103.46,9115.0,85.8393,85.9057,85.8393,85.8725,9115.0
2018-04-11 15:45:00,103.44,103.48,103.38,103.38,10727.0,85.8559,85.8891,85.8061,85.8061,10727.0
2018-04-11 15:50:00,103.33,103.36,103.31,103.34,8863.0,85.7646,85.7895,85.748,85.7729,8863.0
2018-04-11 15:55:00,103.34,103.41,103.29,103.3,16116.0,85.7729,85.831,85.7314,85.7397,16116.0
2018-04-12 09:30:00,103.94,104.11,103.93,104.11,32810.0,86.2709,86.412,86.2626,86.412,32810.0
2018-04-12 09:35:00,104.08,104.15,104.01,104.03,18326.0,86.3871,86.4452,86.329,86.3456,18326.0
2018-04-12 09:40:00,104.03,104.3,104.0,104.3,4763.0,86.3456,86.5697,86.3207,86.5697,4763.0
2018-04-12 09:45:00,104.33,104.37,104.32,104.35,31516.0,86.5946,86.6278,86.5863,86.6112,31516.0
2018-04-12 09:50:00,104.35,104.39,104.32,104.34,11513.0,86.6112,86.6444,86.5863,86.6029,11513.0
2018-04-12 09:55:00,104.35,104.52,104.32,104.47,22033.0,86.6112,86.7523,86.5863,86.7108,22033.0
2018-04-12 10:00:00,104.5,104.54,104.44,104.44,35535.0,86.7357,86.7689,86.6859,86.6859,35535.0
2018-04-12 10:05:00,104.46,104.46,104.41,104.45,4002.0,86.7025,86.7025,86.661,86.6942,4002.0
2018-04-12 10:10:00,104.48,104.52,104.32,104.39,20200.0,86.7191,86.7523,86.5863,86.6444,20200.0
2018-04-12 10:15:00,104.42,104.49,104.42,104.48,2386.0,86.6693,86.7274,86.6693,86.7191,2386.0
2018-04-12 10:20:00,104.48,104.53,104.47,104.51,48219.0,86.7191,86.7606,86.7108,86.744,48219.0
2018-04-12 10:25:00,104.54,104.54,104.43,104.44,7211.0,86.7689,86.7689,86.6776,86.6859,7211.0
2018-04-12 10:30:00,104.42,104.43,104.36,104.4,10016.0,86.6693,86.6776,86.6195,86.6527,10016.0
2018-04-12 10:35:00,104.43,104.44,104.38,104.4,5117.0,86.6776,86.6859,86.6361,86.6527,5117.0
2018-04-12 10:40:00,104.42,104.44,104.28,104.35,19235.0,86.6693,86.6859,86.5531,86.6112,19235.0
2018-04-12 10:45:00,104.32,104.32,104.15,104.32,13388.0,86.5863,86.5863,86.4452,86.5863,13388.0
2018-04-12 10:50:00,104.31,104.34,104.28,104.33,4406.0,86.578,86.6029,86.5531,86.5946,4406.0
2018-04-12 10:55:00,104.33,104.33,104.21,104.22,6905.0,86.5946,86.5946,86.495,86.5033,6905.0
2018-04-12 11:00:00,104.21,104.31,104.2,104.29,9337.0,86.495,86.578,86.4867,86.5614,9337.0
2018-04-12 11:05:00,104.28,104.34,104.23,104.32,5821.0,86.5531,86.6029,86.5116,86.5863,5821.0
2018-04-12 11:10:00,104.34,104.4,104.34,104.35,2854.0,86.6029,86.6527,86.6029,86.6112,2854.0
2018-04-12 11:15:00,104.35,104.44,104.34,104.44,2656.0,86.6112,86.6859,86.6029,86.6859,2656.0
2018-04-12 11:20:00,104.44,104.5,104.41,104.49,176309.0,86.6859,86.7357,86.661,86.7274,176309.0
2018-04-12 11:25:00,104.5,104.5,104.4,104.43,2979.0,86.7357,86.7357,86.6527,86.6776,2979.0
2018-04-12 11:30:00,104.39,104.49,104.38,104.4,25711.0,86.6444,86.7274,86.6361,86.6527,25711.0
2018-04-12 11:35:00,104.41,104.42,104.33,104.42,35964.0,86.661,86.6693,86.5946,86.6693,35964.0
2018-04-12 11:40:00,104.39,104.46,104.39,104.45,5899.0,86.6444,86.7025,86.6444,86.6942,5899.0
2018-04-12 11:45:00,104.4,104.42,104.25,104.27,4895.0,86.6527,86.6693,86.5282,86.5448,4895.0
2018-04-12 11:50:00,104.3,104.31,104.2,104.23,6875.0,86.5697,86.578,86.4867,86.5116,6875.0
2018-04-12 11:55:00,104.21,104.3,104.2,104.28,4278.0,86.495,86.5697,86.4867,86.5531,4278.0
2018-04-12 12:00:00,104.36,104.4,104.35,104.39,22750.0,86.6195,86.6527,86.6112,86.6444,22750.0
2018-04-12 12:05:00,104.37,104.4,104.34,104.4,2505.0,86.6278,86.6527,86.6029,86.6527,2505.0
2018-04-12 12:10:00,104.38,104.39,104.34,104.36,3890.0,86.6361,86.6444,86.6029,86.6195,3890.0
2018-04-12 12:15:00,104.37,104.44,104.28,104.44,5070.0,86.6278,86.6859,86.5531,86.6859,5070.0
2018-04-12 12:20:00,104.45,104.45,104.4,104.43,15408.0,86.6942,86.6942,86.6527,86.6776,15408.0
2018-04-12 12:25:00,104.39,104.45,104.38,104.44,886.0,86.6444,86.6942,86.6361,86.6859,886.0
2018-04-12 12:30:00,104.44,104.49,104.43,104.49,3699.0,86.6859,86.7274,86.6776,86.7274,3699.0
2018-04-12 12:35:00,104.48,104.5,104.44,104.45,3297.0,86.7191,86.7357,86.6859,86.6942,3297.0
2018-04-12 12:40:00,104.46,104.48,104.45,104.48,3853.0,86.7025,86.7191,86.6942,86.7191,3853.0
2018-04-12 12:45:00,104.54,104.56,104.5,104.56,10607.0,86.7689,86.7855,86.7357,86.7855,10607.0
2018-04-12 12:50:00,104.55,104.64,104.51,104.52,9249.0,86.7772,86.8519,86.744,86.7523,9249.0
2018-04-12 12:55:00,104.53,104.56,104.53,104.56,2839.0,86.7606,86.7855,86.7606,86.7855,2839.0
2018-04-12 13:00:00,104.57,104.6,104.56,104.58,4115.0,86.7938,86.8187,86.7855,86.8021,4115.0
2018-04-12 13:05:00,104.59,104.59,104.36,104.39,42584.0,86.8104,86.8104,86.6195,86.6444,42584.0
2018-04-12 13:10:00,104.47,104.47,104.36,104.39,10318.0,86.7108,86.7108,86.6195,86.6444,10318.0
2018-04-12 13:15:00,104.4,104.4,104.25,104.33,4274.0,86.6527,86.6527,86.5282,86.5946,4274.0
2018-04-12 13:20:00,104.33,104.33,104.23,104.28,9723.0,86.5946,86.5946,86.5116,86.5531,9723.0
2018-04-12 13:25:00,104.25,104.26,104.01,104.04,10869.0,86.5282,86.5365,86.329,86.3539,10869.0
2018-04-12 13:30:00,104.0,104.17,103.98,104.16,8694.0,86.3207,86.4618,86.3041,86.4535,8694.0
2018-04-12 13:35:00,104.17,104.29,104.16,104.26,17011.0,86.4618,86.5614,86.4535,86.5365,17011.0
2018-04-12 13:40:00,104.26,104.31,104.23,104.3,10657.0,86.5365,86.578,86.5116,86.5697,10657.0
2018-04-12 13:45:00,104.27,104.31,104.18,104.24,25190.0,86.5448,86.578,86.4701,86.5199,25190.0
2018-04-12 13:50:00,104.25,104.36,104.24,104.27,14838.0,86.5282,86.6195,86.5199,86.5448,14838.0
2018-04-12 13:55:00,104.28,104.28,104.12,104.15,9315.0,86.5531,86.5531,86.4203,86.4452,9315.0
2018-04-12 14:00:00,104.15,104.25,104.15,104.23,7687.0,86.4452,86.5282,86.4452,86.5116,7687.0
2018-04-12 14:05:00,104.25,104.29,104.22,104.28,10703.0,86.5282,86.5614,86.5033,86.5531,10703.0
2018-04-12 14:10:00,104.32,104.35,104.3,104.34,6644.0,86.5863,86.6112,86.5697,86.6029,6644.0
2018-04-12 14:15:00,104.37,104.45,104.35,104.44,18187.0,86.6278,86.6942,86.6112,86.6859,18187.0
2018-04-12 14:20:00,104.46,104.52,104.46,104.5,11589.0,86.7025,86.7523,86.7025,86.7357,11589.0
2018-04-12 14:25:00,104.46,104.51,104.46,104.48,1614.0,86.7025,86.744,86.7025,86.7191,1614.0
2018-04-12 14:30:00,104.5,104.54,104.43,104.49,8908.0,86.7357,86.7689,86.6776,86.7274,8908.0
2018-04-12 14:35:00,104.49,104.5,104.4,104.43,10499.0,86.7274,86.7357,86.6527,86.6776,10499.0
2018-04-12 14:40:00,104.44,104.45,104.41,104.44,4331.0,86.6859,86.6942,86.661,86.6859,4331.0
2018-04-12 14:45:00,104.43,104.43,104.33,104.37,6537.0,86.6776,86.6776,86.5946,86.6278,6537.0
2018-04-12 14:50:00,104.37,104.44,104.37,104.39,6297.0,86.6278,86.6859,86.6278,86.6444,6297.0
2018-04-12 14:55:00,104.39,104.52,104.38,104.52,9202.0,86.6444,86.7523,86.6361,86.7523,9202.0
2018-04-12 15:00:00,104.51,104.56,104.49,104.5,9263.0,86.744,86.7855,86.7274,86.7357,9263.0
2018-04-12 15:05:00,104.48,104.49,104.37,104.38,11538.0,86.7191,86.7274,86.6278,86.6361,11538.0
2018-04-12 15:10:00,104.38,104.55,104.38,104.55,6161.0,86.6361,86.7772,86.6361,86.7772,6161.0
2018-04-12 15:15:00,104.56,104.6,104.48,104.59,11058.0,86.7855,86.8187,86.7191,86.8104,11058.0
2018-04-12 15:20:00,104.59,104.73,104.57,104.67,24845.0,86.8104,86.9266,86.7938,86.8768,24845.0
2018-04-12 15:25:00,104.65,104.75,104.65,104.73,3803.0,86.8602,86.9432,86.8602,86.9266,3803.0
2018-04-12 15:30:00,104.71,104.73,104.62,104.63,24015.0,86.91,86.9266,86.8353,86.8436,24015.0
2018-04-12 15:35:00,104.64,104.7,104.63,104.7,4967.0,86.8519,86.9017,86.8436,86.9017,4967.0
2018-04-12 15:40:00,104.69,104.7,104.56,104.58,15674.0,86.8934,86.9017,86.7855,86.8021,15674.0
2018-04-12 15:45:00,104.58,104.58,104.34,104.44,33078.0,86.8021,86.8021,86.6029,86.6859,33078.0
2018-04-12 15:50:00,104.44,104.46,104.38,104.41,9862.0,86.6859,86.7025,86.6361,86.661,9862.0
2018-04-12 15:55:00,104.42,104.45,104.3,104.31,41637.0,86.6693,86.6942,86.5697,86.578,41637.0
2018-04-13 09:30:00,104.97,104.99,104.81,104.82,29756.0,87.1258,87.1424,86.993,87.0013,29756.0
2018-04-13 09:35:00,104.8,104.84,104.65,104.67,9088.0,86.9847,87.0179,86.8602,86.8768,9088.0
2018-04-13 09:40:00,104.66,104.79,104.65,104.7,28228.0,86.8685,86.9764,86.8602,86.9017,28228.0
2018-04-13 09:45:00,104.77,104.77,104.59,104.63,16608.0,86.9598,86.9598,86.8104,86.8436,16608.0
2018-04-13 09:50:00,104.65,104.67,104.58,104.6,8958.0,86.8602,86.8768,86.8021,86.8187,8958.0
2018-04-13 09:55:00,104.6,104.61,104.54,104.54,15284.0,86.8187,86.827,86.7689,86.7689,15284.0
2018-04-13 10:00:00,104.5,104.59,104.48,104.55,24721.0,86.7357,86.8104,86.7191,86.7772,24721.0
2018-04-13 10:05:00,104.41,104.48,104.27,104.27,9763.0,86.661,86.7191,86.5448,86.5448,9763.0
2018-04-13 10:10:00,104.28,104.3,104.19,104.3,42627.0,86.5531,86.5697,86.4784,86.5697,42627.0
2018-04-13 10:15:00,104.33,104.43,104.33,104.41,11452.0,86.5946,86.6776,86.5946,86.661,11452.0
2018-04-13 10:20:00,104.41,104.42,104.26,104.27,20005.0,86.661,86.6693,86.5365,86.5448,20005.0
2018-04-13 10:25:00,104.26,104.26,103.97,104.04,28554.0,86.5365,86.5365,86.2958,86.3539,28554.0
2018-04-13 10:30:00,104.06,104.16,103.93,104.1,20695.0,86.3705,86.4535,86.2626,86.4037,20695.0
2018-04-13 10:35:00,104.13,104.17,104.02,104.02,6922.0,86.4286,86.4618,86.3373,86.3373,6922.0
2018-04-13 10:40:00,104.1,104.12,104.03,104.03,5272.0,86.4037,86.4203,86.3456,86.3456,5272.0
2018-04-13 10:45:00,104.05,104.18,103.97,104.15,36552.0,86.3622,86.4701,86.2958,86.4452,36552.0
2018-04-13 10:50:00,104.12,104.14,104.07,104.11,13184.0,86.4203,86.4369,86.3788,86.412,13184.0
2018-04-13 10:55:00,103.98,104.05,103.85,103.85,13873.0,86.3041,86.3622,86.1962,86.1962,13873.0
2018-04-13 11:00:00,103.8,103.81,103.71,103.77,11371.0,86.1547,86.163,86.08,86.1298,11371.0
2018-04-13 11:05:00,103.79,103.95,103.79,103.93,6773.0,86.1464,86.2792,86.1464,86.2626,6773.0
2018-04-13 11:10:00,103.94,103.98,103.86,103.86,5331.0,86.2709,86.3041,86.2045,86.2045,5331.0
2018-04-13 11:15:00,103.89,103.99,103.89,103.93,6275.0,86.2294,86.3124,86.2294,86.2626,6275.0
2018-04-13 11:20:00,103.93,104.1,103.88,104.09,5370.0,86.2626,86.4037,86.2211,86.3954,5370.0
2018-04-13 11:25:00,104.11,104.17,104.09,104.17,6635.0,86.412,86.4618,86.3954,86.4618,6635.0
2018-04-13 11:30:00,104.1,104.19,104.1,104.11,6641.0,86.4037,86.4784,86.4037,86.412,6641.0
2018-04-13 11:35:00,104.11,104.17,104.03,104.05,2105.0,86.412,86.4618,86.3456,86.3622,2105.0
2018-04-13 11:40:00,104.05,104.07,104.02,104.04,1387.0,86.3622,86.3788,86.3373,86.3539,1387.0
2018-04-13 11:45:00,104.09,104.11,104.05,104.06,2373.0,86.3954,86.412,86.3622,86.3705,2373.0
2018-04-13 11:50:00,104.06,104.06,103.98,104.03,18972.0,86.3705,86.3705,86.3041,86.3456,18972.0
2018-04-13 11:55:00,104.05,104.21,104.05,104.18,16887.0,86.3622,86.495,86.3622,86.4701,16887.0
2018-04-13 12:00:00,104.2,104.29,104.18,104.2,6144.0,86.4867,86.5614,86.4701,86.4867,6144.0
2018-04-13 12:05:00,104.19,104.22,104.04,104.04,14777.0,86.4784,86.5033,86.3539,86.3539,14777.0
2018-04-13 12:10:00,104.07,104.13,104.01,104.12,19884.0,86.3788,86.4286,86.329,86.4203,19884.0
2018-04-13 12:15:00,104.13,104.17,104.12,104.15,4496.0,86.4286,86.4618,86.4203,86.4452,4496.0
2018-04-13 12:20:00,104.16,104.25,104.16,104.19,2185.0,86.4535,86.5282,86.4535,86.4784,2185.0
2018-04-13 12:25:00,104.2,104.23,104.08,104.23,2109.0,86.4867,86.5116,86.3871,86.5116,2109.0
2018-04-13 12:30:00,104.22,104.22,104.08,104.08,3001.0,86.5033,86.5033,86.3871,86.3871,3001.0
2018-04-13 12:35:00,104.07,104.07,104.0,104.03,22848.0,86.3788,86.3788,86.3207,86.3456,22848.0
2018-04-13 12:40:00,104.03,104.09,104.01,104.02,14320.0,86.3456,86.3954,86.329,86.3373,14320.0
2018-04-13 12:45:00,104.03,104.04,103.99,104.0,4517.0,86.3456,86.3539,86.3124,86.3207,4517.0
2018-04-13 12:50:00,104.06,104.09,104.04,104.04,19370.0,86.3705,86.3954,86.3539,86.3539,19370.0
2018-04-13 12:55:00,104.07,104.09,104.03,104.08,2349.0,86.3788,86.3954,86.3456,86.3871,2349.0
2018-04-13 13:00:00,104.1,104.14,104.1,104.11,1030.0,86.4037,86.4369,86.4037,86.412,1030.0
2018-04-13 13:05:00,104.12,104.19,104.11,104.18,12119.0,86.4203,86.4784,86.412,86.4701,12119.0
2018-04-13 13:10:00,104.14,104.18,104.12,104.17,1422.0,86.4369,86.4701,86.4203,86.4618,1422.0
2018-04-13 13:15:00,104.18,104.25,104.18,104.23,9140.0,86.4701,86.5282,86.4701,86.5116,9140.0
2018-04-13 13:20:00,104.24,104.34,104.2,104.34,5048.0,86.5199,86.6029,86.4867,86.6029,5048.0
2018-04-13 13:25:00,104.36,104.37,104.34,104.36,16679.0,86.6195,86.6278,86.6029,86.6195,16679.0
2018-04-13 13:30:00,104.4,104.4,104.27,104.32,22201.0,86.6527,86.6527,86.5448,86.5863,22201.0
2018-04-13 13:35:00,104.25,104.3,104.23,104.28,13765.0,86.5282,86.5697,86.5116,86.5531,13765.0
2018-04-13 13:40:00,104.32,104.34,104.3,104.32,2678.0,86.5863,86.6029,86.5697,86.5863,2678.0
2018-04-13 13:45:00,104.32,104.33,104.28,104.29,4579.0,86.5863,86.5946,86.5531,86.5614,4579.0
2018-04-13 13:50:00,104.3,104.32,104.29,104.31,6341.0,86.5697,86.5863,86.5614,86.578,6341.0
2018-04-13 13:55:00,104.29,104.29,104.24,104.26,3998.0,86.5614,86.5614,86.5199,86.5365,3998.0
2018-04-13 14:00:00,104.26,104.27,104.22,104.25,4974.0,86.5365,86.5448,86.5033,86.5282,4974.0
2018-04-13 14:05:00,104.24,104.29,104.2,104.29,16516.0,86.5199,86.5614,86.4867,86.5614,16516.0
2018-04-13 14:10:00,104.28,104.29,104.21,104.22,2505.0,86.5531,86.5614,86.495,86.5033,2505.0
2018-04-13 14:15:00,104.19,104.19,104.08,104.1,87705.0,86.4784,86.4784,86.3871,86.4037,87705.0
2018-04-13 14:20:00,104.08,104.14,104.08,104.13,61779.0,86.3871,86.4369,86.3871,86.4286,61779.0
2018-04-13 14:25:00,104.12,104.18,104.08,104.18,5665.0,86.4203,86.4701,86.3871,86.4701,5665.0
2018-04-13 14:30:00,104.13,104.28,104.09,104.23,21419.0,86.4286,86.5531,86.3954,86.5116,21419.0
2018-04-13 14:35:00,104.23,104.26,104.08,104.1,20563.0,86.5116,86.5365,86.3871,86.4037,20563.0
2018-04-13 14:40:00,104.13,104.16,104.05,104.15,4099.0,86.4286,86.4535,86.3622,86.4452,4099.0
2018-04-13 14:45:00,104.13,104.19,104.06,104.06,18374.0,86.4286,86.4784,86.3705,86.3705,18374.0
2018-04-13 14:50:00,104.01,104.08,103.98,104.08,10496.0,86.329,86.3871,86.3041,86.3871,10496.0
2018-04-13 14:55:00,104.05,104.05,103.97,104.01,17422.0,86.3622,86.3622,86.2958,86.329,17422.0
2018-04-13 15:00:00,104.0,104.0,103.85,103.88,25098.0,86.3207,86.3207,86.1962,86.2211,25098.0
2018-04-13 15:05:00,103.82,103.87,103.74,103.82,43924.0,86.1713,86.2128,86.1049,86.1713,43924.0
2018-04-13 15:10:00,103.83,103.9,103.82,103.85,17826.0,86.1796,86.2377,86.1713,86.1962,17826.0
2018-04-13 15:15:00,103.84,103.84,103.5,103.5,20487.0,86.1879,86.1879,85.9057,85.9057,20487.0
2018-04-13 15:20:00,103.54,103.67,103.54,103.64,37750.0,85.9389,86.0468,85.9389,86.0219,37750.0
2018-04-13 15:25:00,103.62,103.65,103.55,103.64,9974.0,86.0053,86.0302,85.9472,86.0219,9974.0
2018-04-13 15:30:00,103.61,103.71,103.57,103.65,23453.0,85.997,86.08,85.9638,86.0302,23453.0
2018-04-13 15:35:00,103.61,103.67,103.56,103.67,24758.0,85.997,86.0468,85.9555,86.0468,24758.0
2018-04-13 15:40:00,103.67,103.86,103.67,103.81,24731.0,86.0468,86.2045,86.0468,86.163,24731.0
2018-04-13 15:45:00,103.81,103.88,103.8,103.84,18767.0,86.163,86.2211,86.1547,86.1879,18767.0
2018-04-13 15:50:00,103.86,104.01,103.86,103.95,15627.0,86.2045,86.329,86.2045,86.2792,15627.0
2018-04-13 15:55:00,103.95,104.03,103.89,103.95,30415.0,86.2792,86.3456,86.2294,86.2792,30415.0
2018-04-16 09:30:00,104.67,104.71,104.36,104.49,44735.0,86.8768,86.91,86.6195,86.7274,44735.0
2018-04-16 09:35:00,104.5,104.52,104.37,104.51,36388.0,86.7357,86.7523,86.6278,86.744,36388.0
2018-04-16 09:40:00,104.45,104.5,104.33,104.43,28009.0,86.6942,86.7357,86.5946,86.6776,28009.0
2018-04-16 09:45:00,104.45,104.58,104.45,104.52,4503.0,86.6942,86.8021,86.6942,86.7523,4503.0
2018-04-16 09:50:00,104.56,104.56,104.41,104.47,5521.0,86.7855,86.7855,86.661,86.7108,5521.0
2018-04-16 09:55:00,104.45,104.51,104.42,104.5,6989.0,86.6942,86.744,86.6693,86.7357,6989.0
2018-04-16 10:00:00,104.59,104.71,104.59,104.7,20254.0,86.8104,86.91,86.8104,86.9017,20254.0
2018-04-16 10:05:00,104.62,104.72,104.61,104.67,8019.0,86.8353,86.9183,86.827,86.8768,8019.0
2018-04-16 10:10:00,104.65,104.7,104.57,104.57,26262.0,86.8602,86.9017,86.7938,86.7938,26262.0
2018-04-16 10:15:00,104.65,104.65,104.53,104.54,24362.0,86.8602,86.8602,86.7606,86.7689,24362.0
2018-04-16 10:20:00,104.55,104.68,104.55,104.68,3288.0,86.7772,86.8851,86.7772,86.8851,3288.0
2018-04-16 10:25:00,104.65,104.78,104.64,104.78,4563.0,86.8602,86.9681,86.8519,86.9681,4563.0
2018-04-16 10:30:00,104.78,104.8,104.75,104.78,10480.0,86.9681,86.9847,86.9432,86.9681,10480.0
2018-04-16 10:35:00,104.73,104.74,104.72,104.72,1039.0,86.9266,86.9349,86.9183,86.9183,1039.0
2018-04-16 10:40:00,104.73,104.78,104.73,104.76,3557.0,86.9266,86.9681,86.9266,86.9515,3557.0
2018-04-16 10:45:00,104.69,104.69,104.62,104.62,21235.0,86.8934,86.8934,86.8353,86.8353,21235.0
2018-04-16 10:50:00,104.6,104.69,104.57,104.69,18500.0,86.8187,86.8934,86.7938,86.8934,18500.0
2018-04-16 10:55:00,104.7,104.73,104.65,104.69,23092.0,86.9017,86.9266,86.8602,86.8934,23092.0
2018-04-16 11:00:00,104.69,104.81,104.69,104.73,6116.0,86.8934,86.993,86.8934,86.9266,6116.0
2018-04-16 11:05:00,104.73,104.81,104.61,104.75,163887.0,86.9266,86.993,86.827,86.9432,163887.0
2018-04-16 11:10:00,104.72,104.73,104.64,104.67,10474.0,86.9183,86.9266,86.8519,86.8768,10474.0
2018-04-16 11:15:00,104.64,104.69,104.59,104.68,11268.0,86.8519,86.8934,86.8104,86.8851,11268.0
2018-04-16 11:20:00,104.68,104.79,104.67,104.79,10490.0,86.8851,86.9764,86.8768,86.9764,10490.0
2018-04-16 11:25:00,104.77,104.78,104.71,104.74,4789.0,86.9598,86.9681,86.91,86.9349,4789.0
2018-04-16 11:30:00,104.74,104.74,104.65,104.66,16769.0,86.9349,86.9349,86.8602,86.8685,16769.0
2018-04-16 11:35:00,104.67,104.74,104.64,104.74,16869.0,86.8768,86.9349,86.8519,86.9349,16869.0
2018-04-16 11:40:00,104.74,104.74,104.63,104.69,16144.0,86.9349,86.9349,86.8436,86.8934,16144.0
2018-04-16 11:45:00,104.64,104.67,104.6,104.63,2860.0,86.8519,86.8768,86.8187,86.8436,2860.0
2018-04-16 11:50:00,104.67,104.7,104.58,104.59,5486.0,86.8768,86.9017,86.8021,86.8104,5486.0
2018-04-16 11:55:00,104.6,104.71,104.6,104.7,7002.0,86.8187,86.91,86.8187,86.9017,7002.0
2018-04-16 12:00:00,104.78,104.84,104.77,104.82,4500.0,86.9681,87.0179,86.9598,87.0013,4500.0
2018-04-16 12:05:00,104.83,104.85,104.76,104.78,4558.0,87.0096,87.0262,86.9515,86.9681,4558.0
2018-04-16 12:10:00,104.79,104.86,104.77,104.82,7901.0,86.9764,87.0345,86.9598,87.0013,7901.0
2018-04-16 12:15:00,104.81,104.81,104.75,104.77,5998.0,86.993,86.993,86.9432,86.9598,5998.0
2018-04-16 12:20:00,104.77,104.8,104.72,104.76,5957.0,86.9598,86.9847,86.9183,86.9515,5957.0
2018-04-16 12:25:00,104.75,104.8,104.75,104.75,977.0,86.9432,86.9847,86.9432,86.9432,977.0
2018-04-16 12:30:00,104.76,104.8,104.75,104.75,3399.0,86.9515,86.9847,86.9432,86.9432,3399.0
2018-04-16 12:35:00,104.69,104.75,104.69,104.74,9310.0,86.8934,86.9432,86.8934,86.9349,9310.0
2018-04-16 12:40:00,104.76,104.81,104.75,104.75,9950.0,86.9515,86.993,86.9432,86.9432,9950.0
2018-04-16 12:45:00,104.77,104.89,104.76,104.89,8133.0,86.9598,87.0594,86.9515,87.0594,8133.0
2018-04-16 12:50:00,104.9,105.07,104.9,105.02,24748.0,87.0677,87.2088,87.0677,87.1673,24748.0
2018-04-16 12:55:00,105.01,105.05,105.0,105.01,4527.0,87.159,87.1922,87.1507,87.159,4527.0
2018-04-16 13:00:00,105.04,105.12,105.04,105.07,10973.0,87.1839,87.2503,87.1839,87.2088,10973.0
2018-04-16 13:05:00,105.11,105.19,105.09,105.19,69519.0,87.242,87.3084,87.2254,87.3084,69519.0
2018-04-16 13:10:00,105.16,105.18,105.13,105.17,3749.0,87.2835,87.3001,87.2586,87.2918,3749.0
2018-04-16 13:15:00,105.18,105.21,105.13,105.15,4222.0,87.3001,87.325,87.2586,87.2752,4222.0
2018-04-16 13:20:00,105.15,105.21,105.15,105.17,6539.0,87.2752,87.325,87.2752,87.2918,6539.0
2018-04-16 13:25:00,105.18,105.18,105.11,105.12,8851.0,87.3001,87.3001,87.242,87.2503,8851.0
2018-04-16 13:30:00,105.13,105.18,105.12,105.16,11406.0,87.2586,87.3001,87.2503,87.2835,11406.0
2018-04-16 13:35:00,105.19,105.24,105.19,105.23,4053.0,87.3084,87.3499,87.3084,87.3416,4053.0
2018-04-16 13:40:00,105.23,105.25,105.17,105.23,9783.0,87.3416,87.3582,87.2918,87.3416,9783.0
2018-04-16 13:45:00,105.21,105.26,105.21,105.26,1304.0,87.325,87.3665,87.325,87.3665,1304.0
2018-04-16 13:50:00,105.24,105.24,105.15,105.18,6974.0,87.3499,87.3499,87.2752,87.3001,6974.0
2018-04-16 13:55:00,105.19,105.21,105.17,105.2,7923.0,87.3084,87.325,87.2918,87.3167,7923.0
2018-04-16 14:00:00,105.19,105.22,105.08,105.1,18720.0,87.3084,87.3333,87.2171,87.2337,18720.0
2018-04-16 14:05:00,105.07,105.08,105.0,105.06,9442.0,87.2088,87.2171,87.1507,87.2005,9442.0
2018-04-16 14:10:00,105.06,105.1,104.98,105.0,13161.0,87.2005,87.2337,87.1341,87.1507,13161.0
2018-04-16 14:15:00,105.0,105.03,104.99,105.01,4186.0,87.1507,87.1756,87.1424,87.159,4186.0
2018-04-16 14:20:00,105.01,105.05,105.01,105.04,3787.0,87.159,87.1922,87.159,87.1839,3787.0
2018-04-16 14:25:00,105.04,105.05,104.92,104.99,17025.0,87.1839,87.1922,87.0843,87.1424,17025.0
2018-04-16 14:30:00,104.99,105.07,104.95,105.07,22401.0,87.1424,87.2088,87.1092,87.2088,22401.0
2018-04-16 14:35:00,105.08,105.12,105.08,105.11,5279.0,87.2171,87.2503,87.2171,87.242,5279.0
2018-04-16 14:40:00,105.11,105.12,105.05,105.1,3745.0,87.242,87.2503,87.1922,87.2337,3745.0
2018-04-16 14:45:00,105.05,105.13,105.05,105.1,6259.0,87.1922,87.2586,87.1922,87.2337,6259.0
2018-04-16 14:50:00,105.13,105.13,105.04,105.05,3212.0,87.2586,87.2586,87.1839,87.1922,3212.0
2018-04-16 14:55:00,105.01,105.05,104.99,105.03,29384.0,87.159,87.1922,87.1424,87.1756,29384.0
2018-04-16 15:00:00,105.04,105.09,105.02,105.09,6715.0,87.1839,87.2254,87.1673,87.2254,6715.0
2018-04-16 15:05:00,105.09,105.1,105.01,105.05,6850.0,87.2254,87.2337,87.159,87.1922,6850.0
2018-04-16 15:10:00,105.07,105.07,104.99,105.05,7449.0,87.2088,87.2088,87.1424,87.1922,7449.0
2018-04-16 15:15:00,105.04,105.05,104.93,104.97,12015.0,87.1839,87.1922,87.0926,87.1258,12015.0
2018-04-16 15:20:00,104.94,104.95,104.85,104.91,7067.0,87.1009,87.1092,87.0262,87.076,7067.0
2018-04-16 15:25:00,104.91,105.02,104.91,105.02,9049.0,87.076,87.1673,87.076,87.1673,9049.0
2018-04-16 15:30:00,104.98,105.04,104.98,105.0,14330.0,87.1341,87.1839,87.1341,87.1507,14330.0
2018-04-16 15:35:00,105.01,105.04,104.96,105.01,6648.0,87.159,87.1839,87.1175,87.159,6648.0
2018-04-16 15:40:00,105.04,105.13,104.99,105.11,6581.0,87.1839,87.2586,87.1424,87.242,6581.0
2018-04-16 15:45:00,105.1,105.1,104.92,104.97,14201.0,87.2337,87.2337,87.0843,87.1258,14201.0
2018-04-16 15:50:00,104.97,105.02,104.97,104.97,21868.0,87.1258,87.1673,87.1258,87.1258,21868.0
2018-04-16 15:55:00,104.97,104.98,104.87,104.88,21517.0,87.1258,87.1341,87.0428,87.0511,21517.0
2018-04-17 09:30:00,105.67,105.67,105.43,105.48,47723.0,87.7068,87.7068,87.5076,87.5491,47723.0
2018-04-17 09:35:00,105.49,105.5,105.31,105.39,22836.0,87.5574,87.5657,87.408,87.4744,22836.0
2018-04-17 09:40:00,105.4,105.49,105.4,105.46,29738.0,87.4827,87.5574,87.4827,87.5325,29738.0
2018-04-17 09:45:00,105.46,105.53,105.46,105.52,12407.0,87.5325,87.5906,87.5325,87.5823,12407.0
2018-04-17 09:50:00,105.5,105.51,105.43,105.44,4209.0,87.5657,87.574,87.5076,87.5159,4209.0
2018-04-17 09:55:00,105.47,105.5,105.47,105.48,2628.0,87.5408,87.5657,87.5408,87.5491,2628.0
2018-04-17 10:00:00,105.53,105.59,105.52,105.54,15182.0,87.5906,87.6404,87.5823,87.5989,15182.0
2018-04-17 10:05:00,105.5,105.57,105.47,105.51,13854.0,87.5657,87.6238,87.5408,87.574,13854.0
2018-04-17 10:10:00,105.54,105.56,105.46,105.46,26117.0,87.5989,87.6155,87.5325,87.5325,26117.0
2018-04-17 10:15:00,105.45,105.48,105.43,105.47,4804.0,87.5242,87.5491,87.5076,87.5408,4804.0
2018-04-17 10:20:00,105.45,105.5,105.43,105.48,11865.0,87.5242,87.5657,87.5076,87.5491,11865.0
2018-04-17 10:25:00,105.47,105.52,105.46,105.46,3412.0,87.5408,87.5823,87.5325,87.5325,3412.0
2018-04-17 10:30:00,105.49,105.55,105.46,105.54,5774.0,87.5574,87.6072,87.5325,87.5989,5774.0
2018-04-17 10:35:00,105.54,105.61,105.54,105.61,7874.0,87.5989,87.657,87.5989,87.657,7874.0
2018-04-17 10:40:00,105.59,105.61,105.56,105.6,4412.0,87.6404,87.657,87.6155,87.6487,4412.0
2018-04-17 10:45:00,105.61,105.61,105.55,105.58,6555.0,87.657,87.657,87.6072,87.6321,6555.0
2018-04-17 10:50:00,105.6,105.7,105.6,105.69,15895.0,87.6487,87.7317,87.6487,87.7234,15895.0
2018-04-17 10:55:00,105.68,105.7,105.66,105.66,8027.0,87.7151,87.7317,87.6985,87.6985,8027.0
2018-04-17 11:00:00,105.68,105.77,105.67,105.75,13649.0,87.7151,87.7898,87.7068,87.7732,13649.0
2018-04-17 11:05:00,105.75,105.75,105.69,105.69,14148.0,87.7732,87.7732,87.7234,87.7234,14148.0
2018-04-17 11:10:00,105.7,105.75,105.7,105.72,12629.0,87.7317,87.7732,87.7317,87.7483,12629.0
2018-04-17 11:15:00,105.7,105.74,105.69,105.7,3023.0,87.7317,87.7649,87.7234,87.7317,3023.0
2018-04-17 11:20:00,105.72,105.78,105.72,105.77,5048.0,87.7483,87.7981,87.7483,87.7898,5048.0
2018-04-17 11:25:00,105.78,105.8,105.75,105.78,6735.0,87.7981,87.8147,87.7732,87.7981,6735.0
2018-04-17 11:30:00,105.74,105.75,105.69,105.7,5340.0,87.7649,87.7732,87.7234,87.7317,5340.0
2018-04-17 11:35:00,105.71,105.72,105.68,105.69,1379.0,87.74,87.7483,87.7151,87.7234,1379.0
2018-04-17 11:40:00,105.67,105.68,105.62,105.64,5779.0,87.7068,87.7151,87.6653,87.6819,5779.0
2018-04-17 11:45:00,105.66,105.68,105.64,105.68,1582.0,87.6985,87.7151,87.6819,87.7151,1582.0
2018-04-17 11:50:00,105.69,105.71,105.66,105.7,6791.0,87.7234,87.74,87.6985,87.7317,6791.0
2018-04-17 11:55:00,105.7,105.71,105.66,105.67,4881.0,87.7317,87.74,87.6985,87.7068,4881.0
2018-04-17 12:00:00,105.69,105.72,105.68,105.7,7157.0,87.7234,87.7483,87.7151,87.7317,7157.0
2018-04-17 12:05:00,105.71,105.72,105.69,105.69,163229.0,87.74,87.7483,87.7234,87.7234,163229.0
2018-04-17 12:10:00,105.7,105.72,105.69,105.69,5743.0,87.7317,87.7483,87.7234,87.7234,5743.0
2018-04-17 12:15:00,105.7,105.71,105.68,105.7,5624.0,87.7317,87.74,87.7151,87.7317,5624.0
2018-04-17 12:20:00,105.7,105.72,105.67,105.68,5504.0,87.7317,87.7483,87.7068,87.7151,5504.0
2018-04-17 12:25:00,105.69,105.72,105.68,105.69,6992.0,87.7234,87.7483,87.7151,87.7234,6992.0
2018-04-17 12:30:00,105.68,105.68,105.65,105.65,11343.0,87.7151,87.7151,87.6902,87.6902,11343.0
2018-04-17 12:35:00,105.63,105.64,105.54,105.59,4736.0,87.6736,87.6819,87.5989,87.6404,4736.0
2018-04-17 12:40:00,105.58,105.62,105.55,105.55,3113.0,87.6321,87.6653,87.6072,87.6072,3113.0
2018-04-17 12:45:00,105.56,105.61,105.54,105.59,3485.0,87.6155,87.657,87.5989,87.6404,3485.0
2018-04-17 12:50:00,105.59,105.63,105.58,105.59,13341.0,87.6404,87.6736,87.6321,87.6404,13341.0
2018-04-17 12:55:00,105.55,105.6,105.55,105.59,5341.0,87.6072,87.6487,87.6072,87.6404,5341.0
2018-04-17 13:00:00,105.59,105.63,105.53,105.61,12188.0,87.6404,87.6736,87.5906,87.657,12188.0
2018-04-17 13:05:00,105.62,105.63,105.59,105.59,4390.0,87.6653,87.6736,87.6404,87.6404,4390.0
2018-04-17 13:10:00,105.57,105.64,105.57,105.59,17011.0,87.6238,87.6819,87.6238,87.6404,17011.0
2018-04-17 13:15:00,105.57,105.57,105.43,105.45,7896.0,87.6238,87.6238,87.5076,87.5242,7896.0
2018-04-17 13:20:00,105.45,105.51,105.44,105.51,6738.0,87.5242,87.574,87.5159,87.574,6738.0
2018-04-17 13:25:00,105.52,105.54,105.49,105.54,5353.0,87.5823,87.5989,87.5574,87.5989,5353.0
2018-04-17 13:30:00,105.56,105.56,105.5,105.53,4191.0,87.6155,87.6155,87.5657,87.5906,4191.0
2018-04-17 13:35:00,105.54,105.56,105.5,105.54,2955.0,87.5989,87.6155,87.5657,87.5989,2955.0
2018-04-17 13:40:00,105.54,105.56,105.52,105.54,31192.0,87.5989,87.6155,87.5823,87.5989,31192.0
2018-04-17 13:45:00,105.54,105.59,105.52,105.53,12740.0,87.5989,87.6404,87.5823,87.5906,12740.0
2018-04-17 13:50:00,105.54,105.54,105.46,105.53,7099.0,87.5989,87.5989,87.5325,87.5906,7099.0
2018-04-17 13:55:00,105.54,105.59,105.53,105.57,16115.0,87.5989,87.6404,87.5906,87.6238,16115.0
2018-04-17 14:00:00,105.57,105.67,105.55,105.62,21075.0,87.6238,87.7068,87.6072,87.6653,21075.0
2018-04-17 14:05:00,105.63,105.63,105.56,105.59,7486.0,87.6736,87.6736,87.6155,87.6404,7486.0
2018-04-17 14:10:00,105.57,105.57,105.5,105.52,10728.0,87.6238,87.6238,87.5657,87.5823,10728.0
2018-04-17 14:15:00,105.49,105.56,105.48,105.52,6383.0,87.5574,87.6155,87.5491,87.5823,6383.0
2018-04-17 14:20:00,105.46,105.48,105.39,105.41,9295.0,87.5325,87.5491,87.4744,87.491,9295.0
2018-04-17 14:25:00,105.42,105.48,105.4,105.45,46393.0,87.4993,87.5491,87.4827,87.5242,46393.0
2018-04-17 14:30:00,105.44,105.49,105.42,105.46,25246.0,87.5159,87.5574,87.4993,87.5325,25246.0
2018-04-17 14:35:00,105.47,105.48,105.46,105.47,1639.0,87.5408,87.5491,87.5325,87.5408,1639.0
2018-04-17 14:40:00,105.5,105.54,105.5,105.53,8077.0,87.5657,87.5989,87.5657,87.5906,8077.0
2018-04-17 14:45:00,105.53,105.55,105.5,105.52,7978.0,87.5906,87.6072,87.5657,87.5823,7978.0
2018-04-17 14:50:00,105.53,105.54,105.43,105.43,13991.0,87.5906,87.5989,87.5076,87.5076,13991.0
2018-04-17 14:55:00,105.45,105.52,105.44,105.51,7093.0,87.5242,87.5823,87.5159,87.574,7093.0
2018-04-17 15:00:00,105.5,105.54,105.47,105.52,7204.0,87.5657,87.5989,87.5408,87.5823,7204.0
2018-04-17 15:05:00,105.51,105.66,105.51,105.64,12216.0,87.574,87.6985,87.574,87.6819,12216.0
2018-04-17 15:10:00,105.63,105.71,105.63,105.63,19733.0,87.6736,87.74,87.6736,87.6736,19733.0
2018-04-17 15:15:00,105.62,105.77,105.62,105.75,26246.0,87.6653,87.7898,87.6653,87.7732,26246.0
2018-04-17 15:20:00,105.75,105.79,105.72,105.73,5187.0,87.7732,87.8064,87.7483,87.7566,5187.0
2018-04-17 15:25:00,105.73,105.77,105.72,105.75,13673.0,87.7566,87.7898,87.7483,87.7732,13673.0
2018-04-17 15:30:00,105.74,105.81,105.74,105.76,24990.0,87.7649,87.823,87.7649,87.7815,24990.0
2018-04-17 15:35:00,105.76,105.82,105.69,105.7,8171.0,87.7815,87.8313,87.7234,87.7317,8171.0
2018-04-17 15:40:00,105.71,105.73,105.63,105.71,27127.0,87.74,87.7566,87.6736,87.74,27127.0
2018-04-17 15:45:00,105.72,105.74,105.69,105.72,13905.0,87.7483,87.7649,87.7234,87.7483,13905.0
2018-04-17 15:50:00,105.74,105.74,105.61,105.61,18683.0,87.7649,87.7649,87.657,87.657,18683.0
2018-04-17 15:55:00,105.61,105.61,105.52,105.52,35369.0,87.657,87.657,87.5823,87.5823,35369.0
2018-04-18 09:30:00,105.81,105.88,105.81,105.86,31497.0,87.823,87.8811,87.823,87.8645,31497.0
2018-04-18 09:35:00,105.89,105.94,105.75,105.75,16660.0,87.8894,87.9309,87.7732,87.7732,16660.0
2018-04-18 09:40:00,105.75,105.87,105.75,105.85,40833.0,87.7732,87.8728,87.7732,87.8562,40833.0
2018-04-18 09:45:00,105.85,105.9,105.83,105.88,8295.0,87.8562,87.8977,87.8396,87.8811,8295.0
2018-04-18 09:50:00,105.9,105.93,105.85,105.85,2670.0,87.8977,87.9226,87.8562,87.8562,2670.0
2018-04-18 09:55:00,105.87,105.87,105.84,105.86,3221.0,87.8728,87.8728,87.8479,87.8645,3221.0
2018-04-18 10:00:00,105.8,105.81,105.7,105.71,22986.0,87.8147,87.823,87.7317,87.74,22986.0
2018-04-18 10:05:00,105.71,105.71,105.6,105.68,12137.0,87.74,87.74,87.6487,87.7151,12137.0
2018-04-18 10:10:00,105.65,105.68,105.54,105.55,15799.0,87.6902,87.7151,87.5989,87.6072,15799.0
2018-04-18 10:15:00,105.61,105.63,105.61,105.63,2001.0,87.657,87.6736,87.657,87.6736,2001.0
2018-04-18 10:20:00,105.63,105.7,105.62,105.69,19773.0,87.6736,87.7317,87.6653,87.7234,19773.0
2018-04-18 10:25:00,105.7,105.73,105.68,105.73,3012.0,87.7317,87.7566,87.7151,87.7566,3012.0
2018-04-18 10:30:00,105.76,105.78,105.72,105.72,6427.0,87.7815,87.7981,87.7483,87.7483,6427.0
2018-04-18 10:35:00,105.73,105.83,105.73,105.76,7590.0,87.7566,87.8396,87.7566,87.7815,7590.0
2018-04-18 10:40:00,105.78,105.86,105.76,105.79,4462.0,87.7981,87.8645,87.7815,87.8064,4462.0
2018-04-18 10:45:00,105.85,105.9,105.82,105.89,7013.0,87.8562,87.8977,87.8313,87.8894,7013.0
2018-04-18 10:50:00,105.89,105.89,105.82,105.83,8573.0,87.8894,87.8894,87.8313,87.8396,8573.0
2018-04-18 10:55:00,105.82,105.87,105.82,105.85,1524.0,87.8313,87.8728,87.8313,87.8562,1524.0
2018-04-18 11:00:00,105.88,105.93,105.86,105.91,16290.0,87.8811,87.9226,87.8645,87.906,16290.0
2018-04-18 11:05:00,105.93,105.94,105.92,105.92,1025.0,87.9226,87.9309,87.9143,87.9143,1025.0
2018-04-18 11:10:00,105.93,105.95,105.92,105.92,4940.0,87.9226,87.9392,87.9143,87.9143,4940.0
2018-04-18 11:15:00,105.9,105.9,105.82,105.83,2260.0,87.8977,87.8977,87.8313,87.8396,2260.0
2018-04-18 11:20:00,105.84,105.87,105.83,105.87,1224.0,87.8479,87.8728,87.8396,87.8728,1224.0
2018-04-18 11:25:00,105.9,105.93,105.88,105.88,9543.0,87.8977,87.9226,87.8811,87.8811,9543.0
2018-04-18 11:30:00,105.87,105.89,105.84,105.86,3495.0,87.8728,87.8894,87.8479,87.8645,3495.0
2018-04-18 11:35:00,105.89,105.9,105.87,105.9,2456.0,87.8894,87.8977,87.8728,87.8977,2456.0
2018-04-18 11:40:00,105.89,105.9,105.77,105.78,4396.0,87.8894,87.8977,87.7898,87.7981,4396.0
2018-04-18 11:45:00,105.78,105.81,105.75,105.78,3610.0,87.7981,87.823,87.7732,87.7981,3610.0
2018-04-18 11:50:00,105.8,105.82,105.79,105.81,1640.0,87.8147,87.8313,87.8064,87.823,1640.0
2018-04-18 11:55:00,105.82,105.83,105.73,105.73,4356.0,87.8313,87.8396,87.7566,87.7566,4356.0
2018-04-18 12:00:00,105.77,105.81,105.77,105.8,2032.0,87.7898,87.823,87.7898,87.8147,2032.0
2018-04-18 12:05:00,105.79,105.83,105.79,105.82,2740.0,87.8064,87.8396,87.8064,87.8313,2740.0
2018-04-18 12:10:00,105.81,105.83,105.8,105.81,1391.0,87.823,87.8396,87.8147,87.823,1391.0
2018-04-18 12:15:00,105.81,105.84,105.8,105.82,3193.0,87.823,87.8479,87.8147,87.8313,3193.0
2018-04-18 12:20:00,105.82,105.82,105.73,105.74,9912.0,87.8313,87.8313,87.7566,87.7649,9912.0
2018-04-18 12:25:00,105.76,105.77,105.73,105.75,4201.0,87.7815,87.7898,87.7566,87.7732,4201.0
2018-04-18 12:30:00,105.73,105.73,105.7,105.7,3077.0,87.7566,87.7566,87.7317,87.7317,3077.0
2018-04-18 12:35:00,105.69,105.71,105.61,105.62,7768.0,87.7234,87.74,87.657,87.6653,7768.0
2018-04-18 12:40:00,105.65,105.66,105.64,105.65,2117.0,87.6902,87.6985,87.6819,87.6902,2117.0
2018-04-18 12:45:00,105.64,105.68,105.61,105.64,1687.0,87.6819,87.7151,87.657,87.6819,1687.0
2018-04-18 12:50:00,105.63,105.71,105.63,105.71,3576.0,87.6736,87.74,87.6736,87.74,3576.0
2018-04-18 12:55:00,105.68,105.75,105.67,105.72,11131.0,87.7151,87.7732,87.7068,87.7483,11131.0
2018-04-18 13:00:00,105.73,105.75,105.72,105.74,1860.0,87.7566,87.7732,87.7483,87.7649,1860.0
2018-04-18 13:05:00,105.75,105.76,105.73,105.74,927.0,87.7732,87.7815,87.7566,87.7649,927.0
2018-04-18 13:10:00,105.74,105.81,105.74,105.81,1233.0,87.7649,87.823,87.7649,87.823,1233.0
2018-04-18 13:15:00,105.81,105.83,105.8,105.82,1918.0,87.823,87.8396,87.8147,87.8313,1918.0
2018-04-18 13:20:00,105.81,105.83,105.75,105.75,10961.0,87.823,87.8396,87.7732,87.7732,10961.0
2018-04-18 13:25:00,105.75,105.75,105.73,105.73,12235.0,87.7732,87.7732,87.7566,87.7566,12235.0
2018-04-18 13:30:00,105.72,105.73,105.68,105.71,1161.0,87.7483,87.7566,87.7151,87.74,1161.0
2018-04-18 13:35:00,105.73,105.74,105.71,105.73,1520.0,87.7566,87.7649,87.74,87.7566,1520.0
2018-04-18 13:40:00,105.68,105.69,105.64,105.65,20661.0,87.7151,87.7234,87.6819,87.6902,20661.0
2018-04-18 13:45:00,105.66,105.66,105.62,105.65,2048.0,87.6985,87.6985,87.6653,87.6902,2048.0
2018-04-18 13:50:00,105.63,105.68,105.62,105.68,11523.0,87.6736,87.7151,87.6653,87.7151,11523.0
2018-04-18 13:55:00,105.67,105.69,105.59,105.61,3414.0,87.7068,87.7234,87.6404,87.657,3414.0
2018-04-18 14:00:00,105.55,105.65,105.53,105.65,3842.0,87.6072,87.6902,87.5906,87.6902,3842.0
2018-04-18 14:05:00,105.7,105.76,105.7,105.74,5839.0,87.7317,87.7815,87.7317,87.7649,5839.0
2018-04-18 14:10:00,105.74,105.79,105.72,105.76,16143.0,87.7649,87.8064,87.7483,87.7815,16143.0
2018-04-18 14:15:00,105.78,105.78,105.75,105.77,10468.0,87.7981,87.7981,87.7732,87.7898,10468.0
2018-04-18 14:20:00,105.78,105.79,105.71,105.72,3321.0,87.7981,87.8064,87.74,87.7483,3321.0
2018-04-18 14:25:00,105.73,105.77,105.73,105.76,6908.0,87.7566,87.7898,87.7566,87.7815,6908.0
2018-04-18 14:30:00,105.77,105.79,105.75,105.76,13538.0,87.7898,87.8064,87.7732,87.7815,13538.0
2018-04-18 14:35:00,105.77,105.8,105.71,105.72,10810.0,87.7898,87.8147,87.74,87.7483,10810.0
2018-04-18 14:40:00,105.7,105.74,105.69,105.72,10545.0,87.7317,87.7649,87.7234,87.7483,10545.0
2018-04-18 14:45:00,105.71,105.74,105.67,105.73,8923.0,87.74,87.7649,87.7068,87.7566,8923.0
2018-04-18 14:50:00,105.75,105.79,105.73,105.76,9107.0,87.7732,87.8064,87.7566,87.7815,9107.0
2018-04-18 14:55:00,105.78,105.8,105.7,105.7,4387.0,87.7981,87.8147,87.7317,87.7317,4387.0
2018-04-18 15:00:00,105.7,105.7,105.64,105.69,348999.0,87.7317,87.7317,87.6819,87.7234,348999.0
2018-04-18 15:05:00,105.74,105.77,105.72,105.73,38105.0,87.7649,87.7898,87.7483,87.7566,38105.0
2018-04-18 15:10:00,105.74,105.8,105.72,105.73,7152.0,87.7649,87.8147,87.7483,87.7566,7152.0
2018-04-18 15:15:00,105.7,105.76,105.7,105.75,17255.0,87.7317,87.7815,87.7317,87.7732,17255.0
2018-04-18 15:20:00,105.75,105.77,105.71,105.71,2957.0,87.7732,87.7898,87.74,87.74,2957.0
2018-04-18 15:25:00,105.7,105.72,105.69,105.71,5377.0,87.7317,87.7483,87.7234,87.74,5377.0
2018-04-18 15:30:00,105.7,105.7,105.66,105.69,5079.0,87.7317,87.7317,87.6985,87.7234,5079.0
2018-04-18 15:35:00,105.7,105.72,105.67,105.71,15740.0,87.7317,87.7483,87.7068,87.74,15740.0
2018-04-18 15:40:00,105.7,105.7,105.63,105.64,14098.0,87.7317,87.7317,87.6736,87.6819,14098.0
2018-04-18 15:45:00,105.64,105.64,105.54,105.54,6623.0,87.6819,87.6819,87.5989,87.5989,6623.0
2018-04-18 15:50:00,105.53,105.58,105.52,105.55,4446.0,87.5906,87.6321,87.5823,87.6072,4446.0
2018-04-18 15:55:00,105.56,105.58,105.5,105.51,19623.0,87.6155,87.6321,87.5657,87.574,19623.0
2018-04-19 09:30:00,105.36,105.51,105.29,105.32,50208.0,87.4495,87.574,87.3914,87.4163,50208.0
2018-04-19 09:35:00,105.31,105.45,105.27,105.44,14309.0,87.408,87.5242,87.3748,87.5159,14309.0
2018-04-19 09:40:00,105.45,105.49,105.28,105.33,9252.0,87.5242,87.5574,87.3831,87.4246,9252.0
2018-04-19 09:45:00,105.34,105.35,105.23,105.28,28093.0,87.4329,87.4412,87.3416,87.3831,28093.0
2018-04-19 09:50:00,105.22,105.31,105.19,105.3,3985.0,87.3333,87.408,87.3084,87.3997,3985.0
2018-04-19 09:55:00,105.32,105.36,105.27,105.36,5329.0,87.4163,87.4495,87.3748,87.4495,5329.0
2018-04-19 10:00:00,105.38,105.38,105.31,105.33,39710.0,87.4661,87.4661,87.408,87.4246,39710.0
2018-04-19 10:05:00,105.3,105.3,105.27,105.29,7934.0,87.3997,87.3997,87.3748,87.3914,7934.0
2018-04-19 10:10:00,105.27,105.43,105.27,105.42,5805.0,87.3748,87.5076,87.3748,87.4993,5805.0
2018-04-19 10:15:00,105.46,105.57,105.46,105.51,7844.0,87.5325,87.6238,87.5325,87.574,7844.0
2018-04-19 10:20:00,105.53,105.53,105.47,105.51,5424.0,87.5906,87.5906,87.5408,87.574,5424.0
2018-04-19 10:25:00,105.5,105.6,105.5,105.54,15703.0,87.5657,87.6487,87.5657,87.5989,15703.0
2018-04-19 10:30:00,105.57,105.64,105.51,105.61,58206.0,87.6238,87.6819,87.574,87.657,58206.0
2018-04-19 10:35:00,105.66,105.68,105.61,105.67,5167.0,87.6985,87.7151,87.657,87.7068,5167.0
2018-04-19 10:40:00,105.64,105.65,105.51,105.51,4890.0,87.6819,87.6902,87.574,87.574,4890.0
2018-04-19 10:45:00,105.5,105.53,105.45,105.48,12939.0,87.5657,87.5906,87.5242,87.5491,12939.0
2018-04-19 10:50:00,105.48,105.49,105.36,105.36,27241.0,87.5491,87.5574,87.4495,87.4495,27241.0
2018-04-19 10:55:00,105.35,105.42,105.3,105.42,2949.0,87.4412,87.4993,87.3997,87.4993,2949.0
2018-04-19 11:00:00,105.45,105.45,105.3,105.38,11006.0,87.5242,87.5242,87.3997,87.4661,11006.0
2018-04-19 11:05:00,105.37,105.42,105.33,105.42,7161.0,87.4578,87.4993,87.4246,87.4993,7161.0
2018-04-19 11:10:00,105.37,105.37,105.26,105.26,10850.0,87.4578,87.4578,87.3665,87.3665,10850.0
2018-04-19 11:15:00,105.26,105.34,105.25,105.32,19425.0,87.3665,87.4329,87.3582,87.4163,19425.0
2018-04-19 11:20:00,105.28,105.38,105.26,105.36,9708.0,87.3831,87.4661,87.3665,87.4495,9708.0
2018-04-19 11:25:00,105.39,105.42,105.34,105.42,3642.0,87.4744,87.4993,87.4329,87.4993,3642.0
2018-04-19 11:30:00,105.43,105.45,105.32,105.36,11768.0,87.5076,87.5242,87.4163,87.4495,11768.0
2018-04-19 11:35:00,105.39,105.4,105.3,105.3,1692.0,87.4744,87.4827,87.3997,87.3997,1692.0
2018-04-19 11:40:00,105.28,105.32,105.25,105.31,1319.0,87.3831,87.4163,87.3582,87.408,1319.0
2018-04-19 11:45:00,105.28,105.32,105.26,105.31,17621.0,87.3831,87.4163,87.3665,87.408,17621.0
2018-04-19 11:50:00,105.3,105.31,105.17,105.17,4600.0,87.3997,87.408,87.2918,87.2918,4600.0
2018-04-19 11:55:00,105.18,105.22,105.15,105.15,11340.0,87.3001,87.3333,87.2752,87.2752,11340.0
2018-04-19 12:00:00,105.13,105.17,105.08,105.16,7627.0,87.2586,87.2918,87.2171,87.2835,7627.0
2018-04-19 12:05:00,105.15,105.15,105.04,105.05,9512.0,87.2752,87.2752,87.1839,87.1922,9512.0
2018-04-19 12:10:00,105.06,105.08,105.04,105.06,10304.0,87.2005,87.2171,87.1839,87.2005,10304.0
2018-04-19 12:15:00,105.1,105.12,105.05,105.06,7318.0,87.2337,87.2503,87.1922,87.2005,7318.0
2018-04-19 12:20:00,105.07,105.1,105.05,105.06,13129.0,87.2088,87.2337,87.1922,87.2005,13129.0
2018-04-19 12:25:00,105.05,105.08,105.02,105.05,2139.0,87.1922,87.2171,87.1673,87.1922,2139.0
2018-04-19 12:30:00,105.03,105.11,105.03,105.06,3876.0,87.1756,87.242,87.1756,87.2005,3876.0
2018-04-19 12:35:00,105.08,105.13,105.06,105.11,1514.0,87.2171,87.2586,87.2005,87.242,1514.0
2018-04-19 12:40:00,105.06,105.06,105.04,105.05,712.0,87.2005,87.2005,87.1839,87.1922,712.0
2018-04-19 12:45:00,105.07,105.17,105.05,105.15,10887.0,87.2088,87.2918,87.1922,87.2752,10887.0
2018-04-19 12:50:00,105.13,105.16,105.09,105.13,3737.0,87.2586,87.2835,87.2254,87.2586,3737.0
2018-04-19 12:55:00,105.09,105.1,104.98,105.02,5781.0,87.2254,87.2337,87.1341,87.1673,5781.0
2018-04-19 13:00:00,105.0,105.01,104.94,104.96,6683.0,87.1507,87.159,87.1009,87.1175,6683.0
2018-04-19 13:05:00,104.96,104.97,104.9,104.94,5135.0,87.1175,87.1258,87.0677,87.1009,5135.0
2018-04-19 13:10:00,104.89,104.91,104.87,104.89,4046.0,87.0594,87.076,87.0428,87.0594,4046.0
2018-04-19 13:15:00,104.94,104.96,104.9,104.91,2506.0,87.1009,87.1175,87.0677,87.076,2506.0
2018-04-19 13:20:00,104.91,104.96,104.89,104.95,1755.0,87.076,87.1175,87.0594,87.1092,1755.0
2018-04-19 13:25:00,104.92,104.92,104.88,104.89,5406.0,87.0843,87.0843,87.0511,87.0594,5406.0
2018-04-19 13:30:00,104.9,104.97,104.88,104.89,14212.0,87.0677,87.1258,87.0511,87.0594,14212.0
2018-04-19 13:35:00,104.87,105.01,104.85,105.01,11739.0,87.0428,87.159,87.0262,87.159,11739.0
2018-04-19 13:40:00,104.99,105.04,104.99,105.03,3786.0,87.1424,87.1839,87.1424,87.1756,3786.0
2018-04-19 13:45:00,105.09,105.09,105.06,105.06,12547.0,87.2254,87.2254,87.2005,87.2005,12547.0
2018-04-19 13:50:00,105.08,105.17,105.08,105.17,22709.0,87.2171,87.2918,87.2171,87.2918,22709.0
2018-04-19 13:55:00,105.15,105.16,105.06,105.09,3011.0,87.2752,87.2835,87.2005,87.2254,3011.0
2018-04-19 14:00:00,105.08,105.15,105.04,105.04,5624.0,87.2171,87.2752,87.1839,87.1839,5624.0
2018-04-19 14:05:00,105.03,105.12,105.01,105.06,14298.0,87.1756,87.2503,87.159,87.2005,14298.0
2018-04-19 14:10:00,105.07,105.14,105.05,105.08,7991.0,87.2088,87.2669,87.1922,87.2171,7991.0
2018-04-19 14:15:00,105.05,105.06,105.01,105.01,11080.0,87.1922,87.2005,87.159,87.159,11080.0
2018-04-19 14:20:00,105.02,105.03,104.92,104.96,11846.0,87.1673,87.1756,87.0843,87.1175,11846.0
2018-04-19 14:25:00,104.93,105.02,104.89,105.0,8014.0,87.0926,87.1673,87.0594,87.1507,8014.0
2018-04-19 14:30:00,104.97,105.06,104.96,105.04,17300.0,87.1258,87.2005,87.1175,87.1839,17300.0
2018-04-19 14:35:00,105.01,105.11,104.96,105.1,6317.0,87.159,87.242,87.1175,87.2337,6317.0
2018-04-19 14:40:00,105.09,105.17,105.07,105.17,7916.0,87.2254,87.2918,87.2088,87.2918,7916.0
2018-04-19 14:45:00,105.16,105.19,105.13,105.14,8307.0,87.2835,87.3084,87.2586,87.2669,8307.0
2018-04-19 14:50:00,105.09,105.15,105.07,105.09,18240.0,87.2254,87.2752,87.2088,87.2254,18240.0
2018-04-19 14:55:00,105.1,105.21,105.1,105.18,14582.0,87.2337,87.325,87.2337,87.3001,14582.0
2018-04-19 15:00:00,105.18,105.24,105.14,105.19,7582.0,87.3001,87.3499,87.2669,87.3084,7582.0
2018-04-19 15:05:00,105.19,105.28,105.14,105.26,11877.0,87.3084,87.3831,87.2669,87.3665,11877.0
2018-04-19 15:10:00,105.25,105.27,105.19,105.2,27013.0,87.3582,87.3748,87.3084,87.3167,27013.0
2018-04-19 15:15:00,105.19,105.22,105.14,105.22,6727.0,87.3084,87.3333,87.2669,87.3333,6727.0
2018-04-19 15:20:00,105.22,105.24,105.15,105.16,11784.0,87.3333,87.3499,87.2752,87.2835,11784.0
2018-04-19 15:25:00,105.16,105.17,105.09,105.09,14981.0,87.2835,87.2918,87.2254,87.2254,14981.0
2018-04-19 15:30:00,105.07,105.28,105.05,105.27,70947.0,87.2088,87.3831,87.1922,87.3748,70947.0
2018-04-19 15:35:00,105.28,105.55,105.28,105.4,56046.0,87.3831,87.6072,87.3831,87.4827,56046.0
2018-04-19 15:40:00,105.39,105.45,105.34,105.41,21048.0,87.4744,87.5242,87.4329,87.491,21048.0
2018-04-19 15:45:00,105.42,105.43,105.3,105.31,16252.0,87.4993,87.5076,87.3997,87.408,16252.0
2018-04-19 15:50:00,105.34,105.4,105.31,105.31,27594.0,87.4329,87.4827,87.408,87.408,27594.0
2018-04-19 15:55:00,105.32,105.36,105.26,105.32,99888.0,87.4163,87.4495,87.3665,87.4163,99888.0
2018-04-20 09:30:00,105.48,105.58,105.42,105.45,54757.0,87.5491,87.6321,87.4993,87.5242,54757.0
2018-04-20 09:35:00,105.44,105.48,105.36,105.4,22905.0,87.5159,87.5491,87.4495,87.4827,22905.0
2018-04-20 09:40:00,105.4,105.44,105.34,105.36,31476.0,87.4827,87.5159,87.4329,87.4495,31476.0
2018-04-20 09:45:00,105.34,105.35,105.31,105.35,5912.0,87.4329,87.4412,87.408,87.4412,5912.0
2018-04-20 09:50:00,105.35,105.43,105.32,105.33,17441.0,87.4412,87.5076,87.4163,87.4246,17441.0
2018-04-20 09:55:00,105.33,105.36,105.3,105.36,8144.0,87.4246,87.4495,87.3997,87.4495,8144.0
2018-04-20 10:00:00,105.37,105.37,105.27,105.28,14418.0,87.4578,87.4578,87.3748,87.3831,14418.0
2018-04-20 10:05:00,105.31,105.32,105.21,105.23,11770.0,87.408,87.4163,87.325,87.3416,11770.0
2018-04-20 10:10:00,105.19,105.2,105.12,105.18,21501.0,87.3084,87.3167,87.2503,87.3001,21501.0
2018-04-20 10:15:00,105.14,105.2,105.14,105.2,9632.0,87.2669,87.3167,87.2669,87.3167,9632.0
2018-04-20 10:20:00,105.2,105.22,105.16,105.16,1643.0,87.3167,87.3333,87.2835,87.2835,1643.0
2018-04-20 10:25:00,105.17,105.22,105.15,105.21,8691.0,87.2918,87.3333,87.2752,87.325,8691.0
2018-04-20 10:30:00,105.23,105.27,105.21,105.24,14095.0,87.3416,87.3748,87.325,87.3499,14095.0
2018-04-20 10:35:00,105.23,105.23,105.15,105.19,3442.0,87.3416,87.3416,87.2752,87.3084,3442.0
2018-04-20 10:40:00,105.19,105.19,105.08,105.08,7652.0,87.3084,87.3084,87.2171,87.2171,7652.0
2018-04-20 10:45:00,105.16,105.16,105.03,105.04,4377.0,87.2835,87.2835,87.1756,87.1839,4377.0
2018-04-20 10:50:00,105.05,105.08,104.85,104.88,12172.0,87.1922,87.2171,87.0262,87.0511,12172.0
2018-04-20 10:55:00,104.9,104.93,104.9,104.92,4719.0,87.0677,87.0926,87.0677,87.0843,4719.0
2018-04-20 11:00:00,104.9,104.91,104.7,104.74,14392.0,87.0677,87.076,86.9017,86.9349,14392.0
2018-04-20 11:05:00,104.7,104.73,104.66,104.67,18561.0,86.9017,86.9266,86.8685,86.8768,18561.0
2018-04-20 11:10:00,104.62,104.65,104.5,104.57,10508.0,86.8353,86.8602,86.7357,86.7938,10508.0
2018-04-20 11:15:00,104.59,104.68,104.58,104.68,5748.0,86.8104,86.8851,86.8021,86.8851,5748.0
2018-04-20 11:20:00,104.68,104.7,104.61,104.62,9935.0,86.8851,86.9017,86.827,86.8353,9935.0
2018-04-20 11:25:00,104.66,104.67,104.56,104.57,12102.0,86.8685,86.8768,86.7855,86.7938,12102.0
2018-04-20 11:30:00,104.67,104.73,104.64,104.73,6556.0,86.8768,86.9266,86.8519,86.9266,6556.0
2018-04-20 11:35:00,104.76,104.87,104.75,104.87,10721.0,86.9515,87.0428,86.9432,87.0428,10721.0
2018-04-20 11:40:00,104.87,104.95,104.86,104.88,3203.0,87.0428,87.1092,87.0345,87.0511,3203.0
2018-04-20 11:45:00,104.86,104.88,104.84,104.85,10765.0,87.0345,87.0511,87.0179,87.0262,10765.0
2018-04-20 11:50:00,104.81,104.85,104.81,104.82,5838.0,86.993,87.0262,86.993,87.0013,5838.0
2018-04-20 11:55:00,104.76,104.83,104.75,104.81,5446.0,86.9515,87.0096,86.9432,86.993,5446.0
2018-04-20 12:00:00,104.79,104.8,104.71,104.73,6712.0,86.9764,86.9847,86.91,86.9266,6712.0
2018-04-20 12:05:00,104.69,104.81,104.68,104.79,23027.0,86.8934,86.993,86.8851,86.9764,23027.0
2018-04-20 12:10:00,104.77,104.77,104.64,104.65,3036.0,86.9598,86.9598,86.8519,86.8602,3036.0
2018-04-20 12:15:00,104.68,104.7,104.6,104.61,14491.0,86.8851,86.9017,86.8187,86.827,14491.0
2018-04-20 12:20:00,104.61,104.65,104.61,104.62,4265.0,86.827,86.8602,86.827,86.8353,4265.0
2018-04-20 12:25:00,104.64,104.69,104.62,104.66,2880.0,86.8519,86.8934,86.8353,86.8685,2880.0
2018-04-20 12:30:00,104.61,104.65,104.55,104.65,13247.0,86.827,86.8602,86.7772,86.8602,13247.0
2018-04-20 12:35:00,104.66,104.72,104.55,104.55,18586.0,86.8685,86.9183,86.7772,86.7772,18586.0
2018-04-20 12:40:00,104.59,104.59,104.54,104.56,7771.0,86.8104,86.8104,86.7689,86.7855,7771.0
2018-04-20 12:45:00,104.55,104.6,104.49,104.49,2284.0,86.7772,86.8187,86.7274,86.7274,2284.0
2018-04-20 12:50:00,104.5,104.57,104.49,104.57,2078.0,86.7357,86.7938,86.7274,86.7938,2078.0
2018-04-20 12:55:00,104.59,104.62,104.52,104.57,9456.0,86.8104,86.8353,86.7523,86.7938,9456.0
2018-04-20 13:00:00,104.55,104.59,104.49,104.53,11036.0,86.7772,86.8104,86.7274,86.7606,11036.0
2018-04-20 13:05:00,104.52,104.58,104.49,104.56,11635.0,86.7523,86.8021,86.7274,86.7855,11635.0
2018-04-20 13:10:00,104.57,104.7,104.57,104.7,15396.0,86.7938,86.9017,86.7938,86.9017,15396.0
2018-04-20 13:15:00,104.71,104.74,104.68,104.71,6702.0,86.91,86.9349,86.8851,86.91,6702.0
2018-04-20 13:20:00,104.71,104.72,104.6,104.63,6021.0,86.91,86.9183,86.8187,86.8436,6021.0
2018-04-20 13:25:00,104.64,104.8,104.63,104.79,20554.0,86.8519,86.9847,86.8436,86.9764,20554.0
2018-04-20 13:30:00,104.79,104.8,104.75,104.75,5878.0,86.9764,86.9847,86.9432,86.9432,5878.0
2018-04-20 13:35:00,104.77,104.89,104.77,104.88,20285.0,86.9598,87.0594,86.9598,87.0511,20285.0
2018-04-20 13:40:00,104.9,104.92,104.87,104.89,11295.0,87.0677,87.0843,87.0428,87.0594,11295.0
2018-04-20 13:45:00,104.88,104.91,104.82,104.83,4496.0,87.0511,87.076,87.0013,87.0096,4496.0
2018-04-20 13:50:00,104.83,104.87,104.82,104.86,3989.0,87.0096,87.0428,87.0013,87.0345,3989.0
2018-04-20 13:55:00,104.86,104.91,104.83,104.84,12616.0,87.0345,87.076,87.0096,87.0179,12616.0
2018-04-20 14:00:00,104.79,104.82,104.77,104.81,2871.0,86.9764,87.0013,86.9598,86.993,2871.0
2018-04-20 14:05:00,104.83,104.85,104.78,104.84,6600.0,87.0096,87.0262,86.9681,87.0179,6600.0
2018-04-20 14:10:00,104.83,104.83,104.75,104.75,19683.0,87.0096,87.0096,86.9432,86.9432,19683.0
2018-04-20 14:15:00,104.77,104.77,104.73,104.75,13023.0,86.9598,86.9598,86.9266,86.9432,13023.0
2018-04-20 14:20:00,104.74,104.78,104.71,104.78,11521.0,86.9349,86.9681,86.91,86.9681,11521.0
2018-04-20 14:25:00,104.78,104.8,104.72,104.8,4636.0,86.9681,86.9847,86.9183,86.9847,4636.0
2018-04-20 14:30:00,104.8,104.83,104.64,104.64,4973.0,86.9847,87.0096,86.8519,86.8519,4973.0
2018-04-20 14:35:00,104.65,104.7,104.6,104.64,17193.0,86.8602,86.9017,86.8187,86.8519,17193.0
2018-04-20 14:40:00,104.64,104.71,104.63,104.67,3109.0,86.8519,86.91,86.8436,86.8768,3109.0
2018-04-20 14:45:00,104.67,104.67,104.58,104.63,1546.0,86.8768,86.8768,86.8021,86.8436,1546.0
2018-04-20 14:50:00,104.6,104.66,104.57,104.61,42113.0,86.8187,86.8685,86.7938,86.827,42113.0
2018-04-20 14:55:00,104.64,104.7,104.63,104.66,1789.0,86.8519,86.9017,86.8436,86.8685,1789.0
2018-04-20 15:00:00,104.66,104.66,104.53,104.56,13558.0,86.8685,86.8685,86.7606,86.7855,13558.0
2018-04-20 15:05:00,104.57,104.57,104.34,104.34,11104.0,86.7938,86.7938,86.6029,86.6029,11104.0
2018-04-20 15:10:00,104.39,104.47,104.35,104.46,7955.0,86.6444,86.7108,86.6112,86.7025,7955.0
2018-04-20 15:15:00,104.45,104.46,104.31,104.31,21235.0,86.6942,86.7025,86.578,86.578,21235.0
2018-04-20 15:20:00,104.33,104.49,104.32,104.47,13751.0,86.5946,86.7274,86.5863,86.7108,13751.0
2018-04-20 15:25:00,104.49,104.51,104.42,104.47,9546.0,86.7274,86.744,86.6693,86.7108,9546.0
2018-04-20 15:30:00,104.48,104.5,104.4,104.47,17923.0,86.7191,86.7357,86.6527,86.7108,17923.0
2018-04-20 15:35:00,104.44,104.62,104.44,104.6,17073.0,86.6859,86.8353,86.6859,86.8187,17073.0
2018-04-20 15:40:00,104.59,104.65,104.55,104.57,15308.0,86.8104,86.8602,86.7772,86.7938,15308.0
2018-04-20 15:45:00,104.55,104.55,104.47,104.55,14075.0,86.7772,86.7772,86.7108,86.7772,14075.0
2018-04-20 15:50:00,104.58,104.58,104.48,104.56,15446.0,86.8021,86.8021,86.7191,86.7855,15446.0
2018-04-20 15:55:00,104.58,104.74,104.58,104.74,38138.0,86.8021,86.9349,86.8021,86.9349,38138.0
2018-04-23 09:30:00,104.99,105.0,104.91,104.95,42081.0,87.1424,87.1507,87.076,87.1092,42081.0
2018-04-23 09:35:00,104.93,104.94,104.86,104.89,9595.0,87.0926,87.1009,87.0345,87.0594,9595.0
2018-04-23 09:40:00,104.89,104.91,104.82,104.82,25738.0,87.0594,87.076,87.0013,87.0013,25738.0
2018-04-23 09:45:00,104.81,104.82,104.77,104.79,22200.0,86.993,87.0013,86.9598,86.9764,22200.0
2018-04-23 09:50:00,104.79,104.82,104.73,104.76,6930.0,86.9764,87.0013,86.9266,86.9515,6930.0
2018-04-23 09:55:00,104.77,104.93,104.77,104.93,15736.0,86.9598,87.0926,86.9598,87.0926,15736.0
2018-04-23 10:00:00,104.92,104.97,104.88,104.88,16765.0,87.0843,87.1258,87.0511,87.0511,16765.0
2018-04-23 10:05:00,104.91,104.92,104.8,104.81,4608.0,87.076,87.0843,86.9847,86.993,4608.0
2018-04-23 10:10:00,104.9,104.9,104.8,104.8,3914.0,87.0677,87.0677,86.9847,86.9847,3914.0
2018-04-23 10:15:00,104.84,104.89,104.83,104.89,1000.0,87.0179,87.0594,87.0096,87.0594,1000.0
2018-04-23 10:20:00,104.86,104.93,104.83,104.93,24338.0,87.0345,87.0926,87.0096,87.0926,24338.0
2018-04-23 10:25:00,104.93,104.96,104.84,104.85,5767.0,87.0926,87.1175,87.0179,87.0262,5767.0
2018-04-23 10:30:00,104.85,104.85,104.74,104.85,2251.0,87.0262,87.0262,86.9349,87.0262,2251.0
2018-04-23 10:35:00,104.85,104.85,104.62,104.71,19895.0,87.0262,87.0262,86.8353,86.91,19895.0
2018-04-23 10:40:00,104.69,104.73,104.65,104.72,7173.0,86.8934,86.9266,86.8602,86.9183,7173.0
2018-04-23 10:45:00,104.76,104.84,104.75,104.81,9496.0,86.9515,87.0179,86.9432,86.993,9496.0
2018-04-23 10:50:00,104.83,104.85,104.79,104.82,21607.0,87.0096,87.0262,86.9764,87.0013,21607.0
2018-04-23 10:55:00,104.82,104.86,104.8,104.81,29937.0,87.0013,87.0345,86.9847,86.993,29937.0
2018-04-23 11:00:00,104.82,104.86,104.77,104.85,4829.0,87.0013,87.0345,86.9598,87.0262,4829.0
2018-04-23 11:05:00,104.86,104.96,104.86,104.96,6840.0,87.0345,87.1175,87.0345,87.1175,6840.0
2018-04-23 11:10:00,105.0,105.14,104.98,105.1,23740.0,87.1507,87.2669,87.1341,87.2337,23740.0
2018-04-23 11:15:00,105.12,105.14,105.08,105.09,8427.0,87.2503,87.2669,87.2171,87.2254,8427.0
2018-04-23 11:20:00,105.12,105.13,105.05,105.1,4057.0,87.2503,87.2586,87.1922,87.2337,4057.0
2018-04-23 11:25:00,105.05,105.09,105.05,105.09,5157.0,87.1922,87.2254,87.1922,87.2254,5157.0
2018-04-23 11:30:00,105.13,105.14,105.07,105.08,4479.0,87.2586,87.2669,87.2088,87.2171,4479.0
2018-04-23 11:35:00,105.06,105.1,105.02,105.02,6484.0,87.2005,87.2337,87.1673,87.1673,6484.0
2018-04-23 11:40:00,105.02,105.1,105.02,105.08,9864.0,87.1673,87.2337,87.1673,87.2171,9864.0
2018-04-23 11:45:00,105.08,105.09,104.95,104.95,11130.0,87.2171,87.2254,87.1092,87.1092,11130.0
2018-04-23 11:50:00,104.95,105.04,104.94,105.04,6840.0,87.1092,87.1839,87.1009,87.1839,6840.0
2018-04-23 11:55:00,105.04,105.04,104.92,104.99,1535.0,87.1839,87.1839,87.0843,87.1424,1535.0
2018-04-23 12:00:00,105.05,105.05,105.0,105.04,1711.0,87.1922,87.1922,87.1507,87.1839,1711.0
2018-04-23 12:05:00,105.05,105.06,105.0,105.02,2453.0,87.1922,87.2005,87.1507,87.1673,2453.0
2018-04-23 12:10:00,105.0,105.04,104.97,105.0,2435.0,87.1507,87.1839,87.1258,87.1507,2435.0
2018-04-23 12:15:00,105.01,105.01,104.9,104.92,6711.0,87.159,87.159,87.0677,87.0843,6711.0
2018-04-23 12:20:00,104.9,104.94,104.89,104.9,4566.0,87.0677,87.1009,87.0594,87.0677,4566.0
2018-04-23 12:25:00,104.9,104.93,104.9,104.9,1375.0,87.0677,87.0926,87.0677,87.0677,1375.0
2018-04-23 12:30:00,104.89,104.93,104.88,104.92,4633.0,87.0594,87.0926,87.0511,87.0843,4633.0
2018-04-23 12:35:00,104.86,104.92,104.86,104.91,7802.0,87.0345,87.0843,87.0345,87.076,7802.0
2018-04-23 12:40:00,104.89,104.91,104.86,104.88,3885.0,87.0594,87.076,87.0345,87.0511,3885.0
2018-04-23 12:45:00,104.92,104.93,104.8,104.8,2863.0,87.0843,87.0926,86.9847,86.9847,2863.0
2018-04-23 12:50:00,104.83,104.85,104.82,104.84,1364.0,87.0096,87.0262,87.0013,87.0179,1364.0
2018-04-23 12:55:00,104.83,104.89,104.8,104.89,4896.0,87.0096,87.0594,86.9847,87.0594,4896.0
2018-04-23 13:00:00,104.86,104.92,104.86,104.92,6550.0,87.0345,87.0843,87.0345,87.0843,6550.0
2018-04-23 13:05:00,104.91,104.91,104.85,104.86,856.0,87.076,87.076,87.0262,87.0345,856.0
2018-04-23 13:10:00,104.88,104.91,104.86,104.86,3829.0,87.0511,87.076,87.0345,87.0345,3829.0
2018-04-23 13:15:00,104.89,104.89,104.83,104.84,1853.0,87.0594,87.0594,87.0096,87.0179,1853.0
2018-04-23 13:20:00,104.85,104.85,104.82,104.82,10039.0,87.0262,87.0262,87.0013,87.0013,10039.0
2018-04-23 13:25:00,104.83,104.9,104.83,104.85,7392.0,87.0096,87.0677,87.0096,87.0262,7392.0
2018-04-23 13:30:00,104.89,104.9,104.8,104.8,15248.0,87.0594,87.0677,86.9847,86.9847,15248.0
2018-04-23 13:35:00,104.82,104.89,104.82,104.87,3139.0,87.0013,87.0594,87.0013,87.0428,3139.0
2018-04-23 13:40:00,104.84,104.85,104.79,104.81,5415.0,87.0179,87.0262,86.9764,86.993,5415.0
2018-04-23 13:45:00,104.85,104.9,104.83,104.88,1945.0,87.0262,87.0677,87.0096,87.0511,1945.0
2018-04-23 13:50:00,104.88,104.96,104.87,104.95,4339.0,87.0511,87.1175,87.0428,87.1092,4339.0
2018-04-23 13:55:00,104.96,104.98,104.94,104.95,10045.0,87.1175,87.1341,87.1009,87.1092,10045.0
2018-04-23 14:00:00,104.95,104.97,104.85,104.85,7086.0,87.1092,87.1258,87.0262,87.0262,7086.0
2018-04-23 14:05:00,104.78,104.79,104.65,104.66,7389.0,86.9681,86.9764,86.8602,86.8685,7389.0
2018-04-23 14:10:00,104.68,104.73,104.58,104.58,19951.0,86.8851,86.9266,86.8021,86.8021,19951.0
2018-04-23 14:15:00,104.57,104.65,104.57,104.65,2039.0,86.7938,86.8602,86.7938,86.8602,2039.0
2018-04-23 14:20:00,104.59,104.62,104.49,104.51,9182.0,86.8104,86.8353,86.7274,86.744,9182.0
2018-04-23 14:25:00,104.53,104.57,104.49,104.51,8762.0,86.7606,86.7938,86.7274,86.744,8762.0
2018-04-23 14:30:00,104.55,104.55,104.53,104.53,1405.0,86.7772,86.7772,86.7606,86.7606,1405.0
2018-04-23 14:35:00,104.5,104.55,104.5,104.51,4295.0,86.7357,86.7772,86.7357,86.744,4295.0
2018-04-23 14:40:00,104.6,104.67,104.59,104.67,7021.0,86.8187,86.8768,86.8104,86.8768,7021.0
2018-04-23 14:45:00,104.66,104.66,104.55,104.56,2797.0,86.8685,86.8685,86.7772,86.7855,2797.0
2018-04-23 14:50:00,104.55,104.56,104.4,104.41,11074.0,86.7772,86.7855,86.6527,86.661,11074.0
2018-04-23 14:55:00,104.4,104.49,104.39,104.46,3787.0,86.6527,86.7274,86.6444,86.7025,3787.0
2018-04-23 15:00:00,104.45,104.63,104.45,104.61,5547.0,86.6942,86.8436,86.6942,86.827,5547.0
2018-04-23 15:05:00,104.62,104.66,104.59,104.64,8541.0,86.8353,86.8685,86.8104,86.8519,8541.0
2018-04-23 15:10:00,104.63,104.69,104.6,104.64,12108.0,86.8436,86.8934,86.8187,86.8519,12108.0
2018-04-23 15:15:00,104.65,104.66,104.61,104.65,13456.0,86.8602,86.8685,86.827,86.8602,13456.0
2018-04-23 15:20:00,104.68,104.73,104.65,104.65,12801.0,86.8851,86.9266,86.8602,86.8602,12801.0
2018-04-23 15:25:00,104.64,104.72,104.63,104.71,3866.0,86.8519,86.9183,86.8436,86.91,3866.0
2018-04-23 15:30:00,104.7,104.77,104.69,104.7,10349.0,86.9017,86.9598,86.8934,86.9017,10349.0
2018-04-23 15:35:00,104.71,104.74,104.65,104.67,7363.0,86.91,86.9349,86.8602,86.8768,7363.0
2018-04-23 15:40:00,104.67,104.74,104.63,104.74,8940.0,86.8768,86.9349,86.8436,86.9349,8940.0
2018-04-23 15:45:00,104.76,104.8,104.74,104.77,10066.0,86.9515,86.9847,86.9349,86.9598,10066.0
2018-04-23 15:50:00,104.75,104.84,104.75,104.79,20508.0,86.9432,87.0179,86.9432,86.9764,20508.0
2018-04-23 15:55:00,104.79,104.87,104.79,104.85,28586.0,86.9764,87.0428,86.9764,87.0262,28586.0
2018-04-24 09:30:00,105.44,105.53,105.39,105.45,72633.0,87.5159,87.5906,87.4744,87.5242,72633.0
2018-04-24 09:35:00,105.45,105.45,105.38,105.4,39990.0,87.5242,87.5242,87.4661,87.4827,39990.0
2018-04-24 09:40:00,105.41,105.48,105.38,105.48,8001.0,87.491,87.5491,87.4661,87.5491,8001.0
2018-04-24 09:45:00,105.48,105.57,105.47,105.49,294060.0,87.5491,87.6238,87.5408,87.5574,294060.0
2018-04-24 09:50:00,105.49,105.49,105.34,105.34,168305.0,87.5574,87.5574,87.4329,87.4329,168305.0
2018-04-24 09:55:00,105.34,105.4,105.3,105.4,22993.0,87.4329,87.4827,87.3997,87.4827,22993.0
2018-04-24 10:00:00,105.4,105.64,105.4,105.64,15732.0,87.4827,87.6819,87.4827,87.6819,15732.0
2018-04-24 10:05:00,105.61,105.66,105.59,105.6,12256.0,87.657,87.6985,87.6404,87.6487,12256.0
2018-04-24 10:10:00,105.62,105.65,105.55,105.56,26963.0,87.6653,87.6902,87.6072,87.6155,26963.0
2018-04-24 10:15:00,105.54,105.57,105.37,105.37,22227.0,87.5989,87.6238,87.4578,87.4578,22227.0
2018-04-24 10:20:00,105.36,105.41,105.23,105.23,20190.0,87.4495,87.491,87.3416,87.3416,20190.0
2018-04-24 10:25:00,105.22,105.37,105.22,105.32,12572.0,87.3333,87.4578,87.3333,87.4163,12572.0
2018-04-24 10:30:00,105.31,105.37,105.2,105.23,6805.0,87.408,87.4578,87.3167,87.3416,6805.0
2018-04-24 10:35:00,105.21,105.34,105.2,105.34,4449.0,87.325,87.4329,87.3167,87.4329,4449.0
2018-04-24 10:40:00,105.33,105.41,105.31,105.39,6272.0,87.4246,87.491,87.408,87.4744,6272.0
2018-04-24 10:45:00,105.4,105.43,105.34,105.43,7521.0,87.4827,87.5076,87.4329,87.5076,7521.0
2018-04-24 10:50:00,105.44,105.5,105.42,105.42,12062.0,87.5159,87.5657,87.4993,87.4993,12062.0
2018-04-24 10:55:00,105.41,105.45,105.28,105.28,9318.0,87.491,87.5242,87.3831,87.3831,9318.0
2018-04-24 11:00:00,105.28,105.34,105.23,105.31,15897.0,87.3831,87.4329,87.3416,87.408,15897.0
2018-04-24 11:05:00,105.3,105.31,105.14,105.18,13824.0,87.3997,87.408,87.2669,87.3001,13824.0
2018-04-24 11:10:00,105.17,105.24,105.1,105.21,22579.0,87.2918,87.3499,87.2337,87.325,22579.0
2018-04-24 11:15:00,105.22,105.23,105.12,105.22,14549.0,87.3333,87.3416,87.2503,87.3333,14549.0
2018-04-24 11:20:00,105.27,105.43,105.26,105.3,10156.0,87.3748,87.5076,87.3665,87.3997,10156.0
2018-04-24 11:25:00,105.29,105.42,105.26,105.41,8596.0,87.3914,87.4993,87.3665,87.491,8596.0
2018-04-24 11:30:00,105.42,105.47,105.32,105.44,6419.0,87.4993,87.5408,87.4163,87.5159,6419.0
2018-04-24 11:35:00,105.38,105.41,105.32,105.36,6242.0,87.4661,87.491,87.4163,87.4495,6242.0
2018-04-24 11:40:00,105.41,105.47,105.35,105.38,42902.0,87.491,87.5408,87.4412,87.4661,42902.0
2018-04-24 11:45:00,105.42,105.45,105.28,105.3,4460.0,87.4993,87.5242,87.3831,87.3997,4460.0
2018-04-24 11:50:00,105.31,105.34,105.21,105.21,12471.0,87.408,87.4329,87.325,87.325,12471.0
2018-04-24 11:55:00,105.21,105.25,105.08,105.08,6090.0,87.325,87.3582,87.2171,87.2171,6090.0
2018-04-24 12:00:00,105.07,105.11,105.02,105.1,24753.0,87.2088,87.242,87.1673,87.2337,24753.0
2018-04-24 12:05:00,105.08,105.15,105.01,105.02,9132.0,87.2171,87.2752,87.159,87.1673,9132.0
2018-04-24 12:10:00,105.0,105.09,104.97,104.99,11943.0,87.1507,87.2254,87.1258,87.1424,11943.0
2018-04-24 12:15:00,104.96,104.96,104.72,104.74,17454.0,87.1175,87.1175,86.9183,86.9349,17454.0
2018-04-24 12:20:00,104.72,104.92,104.72,104.91,12487.0,86.9183,87.0843,86.9183,87.076,12487.0
2018-04-24 12:25:00,104.89,104.9,104.74,104.8,17273.0,87.0594,87.0677,86.9349,86.9847,17273.0
2018-04-24 12:30:00,104.81,104.85,104.73,104.75,3919.0,86.993,87.0262,86.9266,86.9432,3919.0
2018-04-24 12:35:00,104.68,104.71,104.57,104.66,13816.0,86.8851,86.91,86.7938,86.8685,13816.0
2018-04-24 12:40:00,104.61,104.64,104.54,104.63,6580.0,86.827,86.8519,86.7689,86.8436,6580.0
2018-04-24 12:45:00,104.59,104.69,104.59,104.67,8129.0,86.8104,86.8934,86.8104,86.8768,8129.0
2018-04-24 12:50:00,104.67,104.71,104.61,104.61,15161.0,86.8768,86.91,86.827,86.827,15161.0
2018-04-24 12:55:00,104.58,104.61,104.31,104.31,26273.0,86.8021,86.827,86.578,86.578,26273.0
2018-04-24 13:00:00,104.26,104.37,104.26,104.37,15587.0,86.5365,86.6278,86.5365,86.6278,15587.0
2018-04-24 13:05:00,104.34,104.38,104.27,104.38,36991.0,86.6029,86.6361,86.5448,86.6361,36991.0
2018-04-24 13:10:00,104.34,104.37,104.26,104.37,11272.0,86.6029,86.6278,86.5365,86.6278,11272.0
2018-04-24 13:15:00,104.35,104.39,104.17,104.18,20099.0,86.6112,86.6444,86.4618,86.4701,20099.0
2018-04-24 13:20:00,104.2,104.25,104.08,104.08,10087.0,86.4867,86.5282,86.3871,86.3871,10087.0
2018-04-24 13:25:00,104.1,104.15,104.06,104.12,13876.0,86.4037,86.4452,86.3705,86.4203,13876.0
2018-04-24 13:30:00,104.13,104.15,104.03,104.04,12804.0,86.4286,86.4452,86.3456,86.3539,12804.0
2018-04-24 13:35:00,104.03,104.06,103.93,103.94,23332.0,86.3456,86.3705,86.2626,86.2709,23332.0
2018-04-24 13:40:00,103.94,103.95,103.86,103.9,15597.0,86.2709,86.2792,86.2045,86.2377,15597.0
2018-04-24 13:45:00,103.85,103.93,103.82,103.93,20755.0,86.1962,86.2626,86.1713,86.2626,20755.0
2018-04-24 13:50:00,103.9,103.9,103.68,103.75,25257.0,86.2377,86.2377,86.0551,86.1132,25257.0
2018-04-24 13:55:00,103.71,103.73,103.59,103.69,21994.0,86.08,86.0966,85.9804,86.0634,21994.0
2018-04-24 14:00:00,103.69,103.69,103.46,103.46,31397.0,86.0634,86.0634,85.8725,85.8725,31397.0
2018-04-24 14:05:00,103.43,103.58,103.41,103.57,15422.0,85.8476,85.9721,85.831,85.9638,15422.0
2018-04-24 14:10:00,103.57,103.8,103.57,103.71,18425.0,85.9638,86.1547,85.9638,86.08,18425.0
2018-04-24 14:15:00,103.71,103.72,103.6,103.68,14295.0,86.08,86.0883,85.9887,86.0551,14295.0
2018-04-24 14:20:00,103.68,103.82,103.67,103.81,11149.0,86.0551,86.1713,86.0468,86.163,11149.0
2018-04-24 14:25:00,103.8,103.83,103.52,103.52,16410.0,86.1547,86.1796,85.9223,85.9223,16410.0
2018-04-24 14:30:00,103.51,103.61,103.5,103.61,13399.0,85.914,85.997,85.9057,85.997,13399.0
2018-04-24 14:35:00,103.62,103.65,103.31,103.32,48788.0,86.0053,86.0302,85.748,85.7563,48788.0
2018-04-24 14:40:00,103.39,103.64,103.39,103.64,20215.0,85.8144,86.0219,85.8144,86.0219,20215.0
2018-04-24 14:45:00,103.64,103.66,103.52,103.57,23690.0,86.0219,86.0385,85.9223,85.9638,23690.0
2018-04-24 14:50:00,103.59,103.75,103.48,103.57,88966.0,85.9804,86.1132,85.8891,85.9638,88966.0
2018-04-24 14:55:00,103.58,103.74,103.58,103.64,33858.0,85.9721,86.1049,85.9721,86.0219,33858.0
2018-04-24 15:00:00,103.74,103.88,103.67,103.88,78357.0,86.1049,86.2211,86.0468,86.2211,78357.0
2018-04-24 15:05:00,103.86,103.95,103.84,103.87,19121.0,86.2045,86.2792,86.1879,86.2128,19121.0
2018-04-24 15:10:00,103.89,103.99,103.78,103.98,16550.0,86.2294,86.3124,86.1381,86.3041,16550.0
2018-04-24 15:15:00,104.0,104.05,103.8,103.81,34665.0,86.3207,86.3622,86.1547,86.163,34665.0
2018-04-24 15:20:00,103.81,104.07,103.8,104.02,23402.0,86.163,86.3788,86.1547,86.3373,23402.0
2018-04-24 15:25:00,103.97,104.0,103.84,103.85,12882.0,86.2958,86.3207,86.1879,86.1962,12882.0
2018-04-24 15:30:00,103.86,103.86,103.65,103.65,8627.0,86.2045,86.2045,86.0302,86.0302,8627.0
2018-04-24 15:35:00,103.65,103.66,103.58,103.64,15739.0,86.0302,86.0385,85.9721,86.0219,15739.0
2018-04-24 15:40:00,103.63,103.71,103.46,103.5,14203.0,86.0136,86.08,85.8725,85.9057,14203.0
2018-04-24 15:45:00,103.53,103.9,103.53,103.85,25451.0,85.9306,86.2377,85.9306,86.1962,25451.0
2018-04-24 15:50:00,103.87,103.98,103.86,103.97,25181.0,86.2128,86.3041,86.2045,86.2958,25181.0
2018-04-24 15:55:00,103.97,104.02,103.88,103.96,24407.0,86.2958,86.3373,86.2211,86.2875,24407.0
2018-04-25 09:30:00,103.86,104.02,103.65,103.74,57106.0,86.2045,86.3373,86.0302,86.1049,57106.0
2018-04-25 09:35:00,103.69,103.7,103.53,103.53,40385.0,86.0634,86.0717,85.9306,85.9306,40385.0
2018-04-25 09:40:00,103.55,103.56,103.1,103.1,17218.0,85.9472,85.9555,85.5737,85.5737,17218.0
2018-04-25 09:45:00,103.11,103.29,103.03,103.25,25983.0,85.582,85.7314,85.5156,85.6982,25983.0
2018-04-25 09:50:00,103.19,103.33,103.17,103.3,14755.0,85.6484,85.7646,85.6318,85.7397,14755.0
2018-04-25 09:55:00,103.3,103.31,103.12,103.17,13921.0,85.7397,85.748,85.5903,85.6318,13921.0
2018-04-25 10:00:00,103.18,103.3,103.15,103.3,22258.0,85.6401,85.7397,85.6152,85.7397,22258.0
2018-04-25 10:05:00,103.31,103.46,103.25,103.4,27119.0,85.748,85.8725,85.6982,85.8227,27119.0
2018-04-25 10:10:00,103.38,103.48,103.35,103.38,21702.0,85.8061,85.8891,85.7812,85.8061,21702.0
2018-04-25 10:15:00,103.32,103.44,103.26,103.3,14094.0,85.7563,85.8559,85.7065,85.7397,14094.0
2018-04-25 10:20:00,103.29,103.51,103.24,103.51,30004.0,85.7314,85.914,85.6899,85.914,30004.0
2018-04-25 10:25:00,103.51,103.62,103.49,103.5,26911.0,85.914,86.0053,85.8974,85.9057,26911.0
2018-04-25 10:30:00,103.49,103.68,103.49,103.61,34936.0,85.8974,86.0551,85.8974,85.997,34936.0
2018-04-25 10:35:00,103.6,103.7,103.54,103.57,13169.0,85.9887,86.0717,85.9389,85.9638,13169.0
2018-04-25 10:40:00,103.54,103.7,103.54,103.69,2738.0,85.9389,86.0717,85.9389,86.0634,2738.0
2018-04-25 10:45:00,103.7,103.72,103.67,103.7,26635.0,86.0717,86.0883,86.0468,86.0717,26635.0
2018-04-25 10:50:00,103.61,103.62,103.52,103.59,3069.0,85.997,86.0053,85.9223,85.9804,3069.0
2018-04-25 10:55:00,103.54,103.58,103.5,103.58,2798.0,85.9389,85.9721,85.9057,85.9721,2798.0
2018-04-25 11:00:00,103.64,103.74,103.6,103.73,8039.0,86.0219,86.1049,85.9887,86.0966,8039.0
2018-04-25 11:05:00,103.72,103.72,103.65,103.68,3873.0,86.0883,86.0883,86.0302,86.0551,3873.0
2018-04-25 11:10:00,103.73,103.76,103.63,103.63,3887.0,86.0966,86.1215,86.0136,86.0136,3887.0
2018-04-25 11:15:00,103.62,103.63,103.51,103.51,4019.0,86.0053,86.0136,85.914,85.914,4019.0
2018-04-25 11:20:00,103.55,103.65,103.53,103.6,6843.0,85.9472,86.0302,85.9306,85.9887,6843.0
2018-04-25 11:25:00,103.61,103.68,103.58,103.67,6889.0,85.997,86.0551,85.9721,86.0468,6889.0
2018-04-25 11:30:00,103.69,103.69,103.49,103.5,8817.0,86.0634,86.0634,85.8974,85.9057,8817.0
2018-04-25 11:35:00,103.52,103.52,103.46,103.48,3792.0,85.9223,85.9223,85.8725,85.8891,3792.0
2018-04-25 11:40:00,103.44,103.52,103.44,103.51,9759.0,85.8559,85.9223,85.8559,85.914,9759.0
2018-04-25 11:45:00,103.52,103.58,103.44,103.44,14614.0,85.9223,85.9721,85.8559,85.8559,14614.0
2018-04-25 11:50:00,103.38,103.48,103.35,103.46,15489.0,85.8061,85.8891,85.7812,85.8725,15489.0
2018-04-25 11:55:00,103.46,103.47,103.28,103.3,13938.0,85.8725,85.8808,85.7231,85.7397,13938.0
2018-04-25 12:00:00,103.29,103.36,103.27,103.29,8220.0,85.7314,85.7895,85.7148,85.7314,8220.0
2018-04-25 12:05:00,103.28,103.36,103.28,103.32,5210.0,85.7231,85.7895,85.7231,85.7563,5210.0
2018-04-25 12:10:00,103.26,103.35,103.25,103.35,3293.0,85.7065,85.7812,85.6982,85.7812,3293.0
2018-04-25 12:15:00,103.36,103.44,103.35,103.43,5702.0,85.7895,85.8559,85.7812,85.8476,5702.0
2018-04-25 12:20:00,103.44,103.46,103.39,103.45,8394.0,85.8559,85.8725,85.8144,85.8642,8394.0
2018-04-25 12:25:00,103.43,103.56,103.42,103.49,9828.0,85.8476,85.9555,85.8393,85.8974,9828.0
2018-04-25 12:30:00,103.48,103.65,103.48,103.65,2918.0,85.8891,86.0302,85.8891,86.0302,2918.0
2018-04-25 12:35:00,103.67,103.67,103.61,103.66,1705.0,86.0468,86.0468,85.997,86.0385,1705.0
2018-04-25 12:40:00,103.65,103.66,103.57,103.58,6032.0,86.0302,86.0385,85.9638,85.9721,6032.0
2018-04-25 12:45:00,103.6,103.67,103.6,103.6,16412.0,85.9887,86.0468,85.9887,85.9887,16412.0
2018-04-25 12:50:00,103.62,103.64,103.51,103.55,5208.0,86.0053,86.0219,85.914,85.9472,5208.0
2018-04-25 12:55:00,103.57,103.63,103.56,103.61,4431.0,85.9638,86.0136,85.9555,85.997,4431.0
2018-04-25 13:00:00,103.61,103.73,103.61,103.71,1193.0,85.997,86.0966,85.997,86.08,1193.0
2018-04-25 13:05:00,103.65,103.77,103.65,103.71,8085.0,86.0302,86.1298,86.0302,86.08,8085.0
2018-04-25 13:10:00,103.73,103.73,103.56,103.59,12105.0,86.0966,86.0966,85.9555,85.9804,12105.0
2018-04-25 13:15:00,103.56,103.65,103.56,103.59,2080.0,85.9555,86.0302,85.9555,85.9804,2080.0
2018-04-25 13:20:00,103.56,103.56,103.51,103.54,4301.0,85.9555,85.9555,85.914,85.9389,4301.0
2018-04-25 13:25:00,103.59,103.64,103.56,103.63,4429.0,85.9804,86.0219,85.9555,86.0136,4429.0
2018-04-25 13:30:00,103.65,103.92,103.64,103.88,4158.0,86.0302,86.2543,86.0219,86.2211,4158.0
2018-04-25 13:35:00,103.86,103.88,103.81,103.84,21939.0,86.2045,86.2211,86.163,86.1879,21939.0
2018-04-25 13:40:00,103.86,103.94,103.83,103.83,13499.0,86.2045,86.2709,86.1796,86.1796,13499.0
2018-04-25 13:45:00,103.81,103.81,103.73,103.78,18459.0,86.163,86.163,86.0966,86.1381,18459.0
2018-04-25 13:50:00,103.75,103.86,103.75,103.83,15627.0,86.1132,86.2045,86.1132,86.1796,15627.0
2018-04-25 13:55:00,103.84,103.9,103.84,103.87,803.0,86.1879,86.2377,86.1879,86.2128,803.0
2018-04-25 14:00:00,103.93,103.94,103.76,103.81,6271.0,86.2626,86.2709,86.1215,86.163,6271.0
2018-04-25 14:05:00,103.84,103.89,103.79,103.8,16121.0,86.1879,86.2294,86.1464,86.1547,16121.0
2018-04-25 14:10:00,103.79,103.86,103.7,103.73,20799.0,86.1464,86.2045,86.0717,86.0966,20799.0
2018-04-25 14:15:00,103.75,103.86,103.73,103.81,20962.0,86.1132,86.2045,86.0966,86.163,20962.0
2018-04-25 14:20:00,103.79,103.8,103.64,103.64,2205.0,86.1464,86.1547,86.0219,86.0219,2205.0
2018-04-25 14:25:00,103.66,103.82,103.65,103.78,34932.0,86.0385,86.1713,86.0302,86.1381,34932.0
2018-04-25 14:30:00,103.73,103.91,103.71,103.91,8112.0,86.0966,86.246,86.08,86.246,8112.0
2018-04-25 14:35:00,103.89,103.97,103.87,103.92,15761.0,86.2294,86.2958,86.2128,86.2543,15761.0
2018-04-25 14:40:00,103.98,104.03,103.93,103.97,7678.0,86.3041,86.3456,86.2626,86.2958,7678.0
2018-04-25 14:45:00,103.96,104.1,103.91,104.08,169671.0,86.2875,86.4037,86.246,86.3871,169671.0
2018-04-25 14:50:00,104.07,104.1,104.03,104.07,27862.0,86.3788,86.4037,86.3456,86.3788,27862.0
2018-04-25 14:55:00,104.09,104.25,104.06,104.25,27192.0,86.3954,86.5282,86.3705,86.5282,27192.0
2018-04-25 15:00:00,104.26,104.28,104.22,104.23,36709.0,86.5365,86.5531,86.5033,86.5116,36709.0
2018-04-25 15:05:00,104.28,104.29,104.17,104.18,19852.0,86.5531,86.5614,86.4618,86.4701,19852.0
2018-04-25 15:10:00,104.18,104.28,104.18,104.25,18025.0,86.4701,86.5531,86.4701,86.5282,18025.0
2018-04-25 15:15:00,104.24,104.27,104.1,104.1,16853.0,86.5199,86.5448,86.4037,86.4037,16853.0
2018-04-25 15:20:00,104.12,104.2,104.09,104.13,24401.0,86.4203,86.4867,86.3954,86.4286,24401.0
2018-04-25 15:25:00,104.13,104.17,104.08,104.14,19733.0,86.4286,86.4618,86.3871,86.4369,19733.0
2018-04-25 15:30:00,104.13,104.21,104.04,104.1,46699.0,86.4286,86.495,86.3539,86.4037,46699.0
2018-04-25 15:35:00,104.1,104.13,103.95,103.95,29164.0,86.4037,86.4286,86.2792,86.2792,29164.0
2018-04-25 15:40:00,103.95,103.99,103.83,103.86,55686.0,86.2792,86.3124,86.1796,86.2045,55686.0
2018-04-25 15:45:00,103.86,103.86,103.75,103.8,26923.0,86.2045,86.2045,86.1132,86.1547,26923.0
2018-04-25 15:50:00,103.79,103.86,103.78,103.86,20776.0,86.1464,86.2045,86.1381,86.2045,20776.0
2018-04-25 15:55:00,103.87,104.1,103.86,104.1,48429.0,86.2128,86.4037,86.2045,86.4037,48429.0
2018-04-26 09:30:00,104.27,104.29,104.0,104.06,128117.0,86.5448,86.5614,86.3207,86.3705,128117.0
2018-04-26 09:35:00,104.09,104.18,104.03,104.18,17674.0,86.3954,86.4701,86.3456,86.4701,17674.0
2018-04-26 09:40:00,104.14,104.15,104.05,104.14,19709.0,86.4369,86.4452,86.3622,86.4369,19709.0
2018-04-26 09:45:00,104.14,104.14,104.01,104.06,10804.0,86.4369,86.4369,86.329,86.3705,10804.0
2018-04-26 09:50:00,104.09,104.16,104.05,104.15,24332.0,86.3954,86.4535,86.3622,86.4452,24332.0
2018-04-26 09:55:00,104.12,104.28,104.11,104.23,9041.0,86.4203,86.5531,86.412,86.5116,9041.0
2018-04-26 10:00:00,104.22,104.24,104.16,104.23,18347.0,86.5033,86.5199,86.4535,86.5116,18347.0
2018-04-26 10:05:00,104.25,104.37,104.24,104.35,4726.0,86.5282,86.6278,86.5199,86.6112,4726.0
2018-04-26 10:10:00,104.34,104.43,104.34,104.4,11982.0,86.6029,86.6776,86.6029,86.6527,11982.0
2018-04-26 10:15:00,104.4,104.4,104.22,104.22,11159.0,86.6527,86.6527,86.5033,86.5033,11159.0
2018-04-26 10:20:00,104.23,104.24,104.09,104.15,23970.0,86.5116,86.5199,86.3954,86.4452,23970.0
2018-04-26 10:25:00,104.14,104.24,104.14,104.23,4530.0,86.4369,86.5199,86.4369,86.5116,4530.0
2018-04-26 10:30:00,104.24,104.3,104.24,104.27,4456.0,86.5199,86.5697,86.5199,86.5448,4456.0
2018-04-26 10:35:00,104.29,104.38,104.29,104.37,2631.0,86.5614,86.6361,86.5614,86.6278,2631.0
2018-04-26 10:40:00,104.36,104.39,104.25,104.26,16114.0,86.6195,86.6444,86.5282,86.5365,16114.0
2018-04-26 10:45:00,104.29,104.33,104.26,104.28,28593.0,86.5614,86.5946,86.5365,86.5531,28593.0
2018-04-26 10:50:00,104.31,104.4,104.29,104.39,9716.0,86.578,86.6527,86.5614,86.6444,9716.0
2018-04-26 10:55:00,104.45,104.52,104.44,104.49,61127.0,86.6942,86.7523,86.6859,86.7274,61127.0
2018-04-26 11:00:00,104.49,104.53,104.43,104.51,8764.0,86.7274,86.7606,86.6776,86.744,8764.0
2018-04-26 11:05:00,104.52,104.53,104.41,104.41,9135.0,86.7523,86.7606,86.661,86.661,9135.0
2018-04-26 11:10:00,104.43,104.46,104.38,104.39,5372.0,86.6776,86.7025,86.6361,86.6444,5372.0
2018-04-26 11:15:00,104.37,104.37,104.24,104.29,14745.0,86.6278,86.6278,86.5199,86.5614,14745.0
2018-04-26 11:20:00,104.28,104.29,104.21,104.25,4307.0,86.5531,86.5614,86.495,86.5282,4307.0
2018-04-26 11:25:00,104.26,104.27,104.21,104.26,5686.0,86.5365,86.5448,86.495,86.5365,5686.0
2018-04-26 11:30:00,104.23,104.27,104.07,104.09,23549.0,86.5116,86.5448,86.3788,86.3954,23549.0
2018-04-26 11:35:00,104.1,104.17,104.09,104.16,3690.0,86.4037,86.4618,86.3954,86.4535,3690.0
2018-04-26 11:40:00,104.17,104.2,104.13,104.16,18266.0,86.4618,86.4867,86.4286,86.4535,18266.0
2018-04-26 11:45:00,104.16,104.17,104.04,104.12,4457.0,86.4535,86.4618,86.3539,86.4203,4457.0
2018-04-26 11:50:00,104.13,104.19,104.1,104.14,8207.0,86.4286,86.4784,86.4037,86.4369,8207.0
2018-04-26 11:55:00,104.2,104.21,104.16,104.18,7917.0,86.4867,86.495,86.4535,86.4701,7917.0
2018-04-26 12:00:00,104.22,104.29,104.22,104.26,3849.0,86.5033,86.5614,86.5033,86.5365,3849.0
2018-04-26 12:05:00,104.26,104.3,104.24,104.3,5761.0,86.5365,86.5697,86.5199,86.5697,5761.0
2018-04-26 12:10:00,104.31,104.32,104.24,104.27,3647.0,86.578,86.5863,86.5199,86.5448,3647.0
2018-04-26 12:15:00,104.31,104.41,104.29,104.4,7415.0,86.578,86.661,86.5614,86.6527,7415.0
2018-04-26 12:20:00,104.39,104.44,104.38,104.41,11207.0,86.6444,86.6859,86.6361,86.661,11207.0
2018-04-26 12:25:00,104.42,104.45,104.4,104.4,7634.0,86.6693,86.6942,86.6527,86.6527,7634.0
2018-04-26 12:30:00,104.4,104.41,104.36,104.38,5483.0,86.6527,86.661,86.6195,86.6361,5483.0
2018-04-26 12:35:00,104.37,104.37,104.31,104.32,3879.0,86.6278,86.6278,86.578,86.5863,3879.0
2018-04-26 12:40:00,104.36,104.4,104.35,104.4,2222.0,86.6195,86.6527,86.6112,86.6527,2222.0
2018-04-26 12:45:00,104.4,104.41,104.26,104.3,12051.0,86.6527,86.661,86.5365,86.5697,12051.0
2018-04-26 12:50:00,104.33,104.36,104.31,104.34,9684.0,86.5946,86.6195,86.578,86.6029,9684.0
2018-04-26 12:55:00,104.38,104.46,104.37,104.39,13783.0,86.6361,86.7025,86.6278,86.6444,13783.0
2018-04-26 13:00:00,104.42,104.54,104.42,104.53,10443.0,86.6693,86.7689,86.6693,86.7606,10443.0
2018-04-26 13:05:00,104.52,104.52,104.49,104.51,13017.0,86.7523,86.7523,86.7274,86.744,13017.0
2018-04-26 13:10:00,104.53,104.68,104.49,104.63,7027.0,86.7606,86.8851,86.7274,86.8436,7027.0
2018-04-26 13:15:00,104.62,104.65,104.61,104.64,1558.0,86.8353,86.8602,86.827,86.8519,1558.0
2018-04-26 13:20:00,104.64,104.68,104.61,104.67,5331.0,86.8519,86.8851,86.827,86.8768,5331.0
2018-04-26 13:25:00,104.67,104.67,104.6,104.6,4598.0,86.8768,86.8768,86.8187,86.8187,4598.0
2018-04-26 13:30:00,104.61,104.62,104.57,104.62,15931.0,86.827,86.8353,86.7938,86.8353,15931.0
2018-04-26 13:35:00,104.64,104.66,104.58,104.61,6779.0,86.8519,86.8685,86.8021,86.827,6779.0
2018-04-26 13:40:00,104.63,104.65,104.6,104.64,6460.0,86.8436,86.8602,86.8187,86.8519,6460.0
2018-04-26 13:45:00,104.65,104.69,104.65,104.67,10401.0,86.8602,86.8934,86.8602,86.8768,10401.0
2018-04-26 13:50:00,104.67,104.69,104.62,104.63,4304.0,86.8768,86.8934,86.8353,86.8436,4304.0
2018-04-26 13:55:00,104.67,104.71,104.67,104.7,4532.0,86.8768,86.91,86.8768,86.9017,4532.0
2018-04-26 14:00:00,104.68,104.71,104.68,104.71,9354.0,86.8851,86.91,86.8851,86.91,9354.0
2018-04-26 14:05:00,104.71,104.72,104.63,104.7,14456.0,86.91,86.9183,86.8436,86.9017,14456.0
2018-04-26 14:10:00,104.71,104.77,104.69,104.72,25194.0,86.91,86.9598,86.8934,86.9183,25194.0
2018-04-26 14:15:00,104.72,104.72,104.66,104.69,14439.0,86.9183,86.9183,86.8685,86.8934,14439.0
2018-04-26 14:20:00,104.72,104.73,104.71,104.72,8802.0,86.9183,86.9266,86.91,86.9183,8802.0
2018-04-26 14:25:00,104.71,104.74,104.69,104.73,5945.0,86.91,86.9349,86.8934,86.9266,5945.0
2018-04-26 14:30:00,104.75,104.79,104.74,104.78,10410.0,86.9432,86.9764,86.9349,86.9681,10410.0
2018-04-26 14:35:00,104.79,104.8,104.72,104.77,22080.0,86.9764,86.9847,86.9183,86.9598,22080.0
2018-04-26 14:40:00,104.78,104.93,104.78,104.93,20990.0,86.9681,87.0926,86.9681,87.0926,20990.0
2018-04-26 14:45:00,104.92,104.93,104.88,104.88,5442.0,87.0843,87.0926,87.0511,87.0511,5442.0
2018-04-26 14:50:00,104.85,104.91,104.85,104.91,6727.0,87.0262,87.076,87.0262,87.076,6727.0
2018-04-26 14:55:00,104.91,104.92,104.86,104.9,2953.0,87.076,87.0843,87.0345,87.0677,2953.0
2018-04-26 15:00:00,104.9,104.99,104.9,104.97,220286.0,87.0677,87.1424,87.0677,87.1258,220286.0
2018-04-26 15:05:00,104.96,104.96,104.8,104.8,4471.0,87.1175,87.1175,86.9847,86.9847,4471.0
2018-04-26 15:10:00,104.81,104.86,104.81,104.83,6484.0,86.993,87.0345,86.993,87.0096,6484.0
2018-04-26 15:15:00,104.83,104.87,104.78,104.79,21089.0,87.0096,87.0428,86.9681,86.9764,21089.0
2018-04-26 15:20:00,104.78,104.78,104.69,104.69,8913.0,86.9681,86.9681,86.8934,86.8934,8913.0
2018-04-26 15:25:00,104.7,104.71,104.61,104.62,16743.0,86.9017,86.91,86.827,86.8353,16743.0
2018-04-26 15:30:00,104.65,104.73,104.63,104.73,12818.0,86.8602,86.9266,86.8436,86.9266,12818.0
2018-04-26 15:35:00,104.73,104.73,104.64,104.65,14072.0,86.9266,86.9266,86.8519,86.8602,14072.0
2018-04-26 15:40:00,104.66,104.74,104.6,104.72,19398.0,86.8685,86.9349,86.8187,86.9183,19398.0
2018-04-26 15:45:00,104.69,104.69,104.58,104.61,15212.0,86.8934,86.8934,86.8021,86.827,15212.0
2018-04-26 15:50:00,104.62,104.62,104.53,104.61,30594.0,86.8353,86.8353,86.7606,86.827,30594.0
2018-04-26 15:55:00,104.62,104.65,104.56,104.6,49245.0,86.8353,86.8602,86.7855,86.8187,49245.0
2018-04-27 09:30:00,104.72,104.84,104.67,104.79,26878.0,86.9183,87.0179,86.8768,86.9764,26878.0
2018-04-27 09:35:00,104.77,104.78,104.6,104.62,12833.0,86.9598,86.9681,86.8187,86.8353,12833.0
2018-04-27 09:40:00,104.62,104.87,104.61,104.87,10800.0,86.8353,87.0428,86.827,87.0428,10800.0
2018-04-27 09:45:00,104.83,104.92,104.77,104.77,12068.0,87.0096,87.0843,86.9598,86.9598,12068.0
2018-04-27 09:50:00,104.77,104.78,104.7,104.72,11991.0,86.9598,86.9681,86.9017,86.9183,11991.0
2018-04-27 09:55:00,104.73,104.77,104.65,104.68,10425.0,86.9266,86.9598,86.8602,86.8851,10425.0
2018-04-27 10:00:00,104.67,104.81,104.65,104.78,33943.0,86.8768,86.993,86.8602,86.9681,33943.0
2018-04-27 10:05:00,104.78,104.83,104.77,104.78,14370.0,86.9681,87.0096,86.9598,86.9681,14370.0
2018-04-27 10:10:00,104.78,104.79,104.68,104.79,5650.0,86.9681,86.9764,86.8851,86.9764,5650.0
2018-04-27 10:15:00,104.8,104.87,104.76,104.79,7987.0,86.9847,87.0428,86.9515,86.9764,7987.0
2018-04-27 10:20:00,104.75,104.84,104.73,104.73,2111.0,86.9432,87.0179,86.9266,86.9266,2111.0
2018-04-27 10:25:00,104.71,104.71,104.61,104.62,4785.0,86.91,86.91,86.827,86.8353,4785.0
2018-04-27 10:30:00,104.61,104.61,104.51,104.51,15709.0,86.827,86.827,86.744,86.744,15709.0
2018-04-27 10:35:00,104.53,104.57,104.49,104.55,13864.0,86.7606,86.7938,86.7274,86.7772,13864.0
2018-04-27 10:40:00,104.53,104.59,104.49,104.56,7105.0,86.7606,86.8104,86.7274,86.7855,7105.0
2018-04-27 10:45:00,104.53,104.58,104.51,104.53,8371.0,86.7606,86.8021,86.744,86.7606,8371.0
2018-04-27 10:50:00,104.51,104.53,104.41,104.41,6033.0,86.744,86.7606,86.661,86.661,6033.0
2018-04-27 10:55:00,104.38,104.47,104.36,104.47,7956.0,86.6361,86.7108,86.6195,86.7108,7956.0
2018-04-27 11:00:00,104.49,104.67,104.49,104.61,3658.0,86.7274,86.8768,86.7274,86.827,3658.0
2018-04-27 11:05:00,104.6,104.64,104.57,104.64,14498.0,86.8187,86.8519,86.7938,86.8519,14498.0
2018-04-27 11:10:00,104.6,104.65,104.58,104.63,8050.0,86.8187,86.8602,86.8021,86.8436,8050.0
2018-04-27 11:15:00,104.63,104.67,104.62,104.63,5574.0,86.8436,86.8768,86.8353,86.8436,5574.0
2018-04-27 11:20:00,104.61,104.66,104.58,104.65,7024.0,86.827,86.8685,86.8021,86.8602,7024.0
2018-04-27 11:25:00,104.64,104.74,104.62,104.74,2925.0,86.8519,86.9349,86.8353,86.9349,2925.0
2018-04-27 11:30:00,104.69,104.72,104.68,104.7,2479.0,86.8934,86.9183,86.8851,86.9017,2479.0
2018-04-27 11:35:00,104.68,104.74,104.68,104.72,11621.0,86.8851,86.9349,86.8851,86.9183,11621.0
2018-04-27 11:40:00,104.67,104.68,104.54,104.56,1918.0,86.8768,86.8851,86.7689,86.7855,1918.0
2018-04-27 11:45:00,104.58,104.6,104.56,104.59,2611.0,86.8021,86.8187,86.7855,86.8104,2611.0
2018-04-27 11:50:00,104.56,104.61,104.54,104.56,12162.0,86.7855,86.827,86.7689,86.7855,12162.0
2018-04-27 11:55:00,104.53,104.59,104.53,104.58,604.0,86.7606,86.8104,86.7606,86.8021,604.0
2018-04-27 12:00:00,104.56,104.69,104.56,104.67,13199.0,86.7855,86.8934,86.7855,86.8768,13199.0
2018-04-27 12:05:00,104.68,104.68,104.63,104.63,5908.0,86.8851,86.8851,86.8436,86.8436,5908.0
2018-04-27 12:10:00,104.64,104.64,104.57,104.64,4806.0,86.8519,86.8519,86.7938,86.8519,4806.0
2018-04-27 12:15:00,104.66,104.69,104.65,104.69,549.0,86.8685,86.8934,86.8602,86.8934,549.0
2018-04-27 12:20:00,104.72,104.72,104.66,104.67,4033.0,86.9183,86.9183,86.8685,86.8768,4033.0
2018-04-27 12:25:00,104.69,104.7,104.66,104.69,4365.0,86.8934,86.9017,86.8685,86.8934,4365.0
2018-04-27 12:30:00,104.61,104.73,104.58,104.58,8862.0,86.827,86.9266,86.8021,86.8021,8862.0
2018-04-27 12:35:00,104.57,104.65,104.57,104.64,6160.0,86.7938,86.8602,86.7938,86.8519,6160.0
2018-04-27 12:40:00,104.66,104.69,104.65,104.69,800.0,86.8685,86.8934,86.8602,86.8934,800.0
2018-04-27 12:45:00,104.68,104.81,104.68,104.77,2894.0,86.8851,86.993,86.8851,86.9598,2894.0
2018-04-27 12:50:00,104.78,104.82,104.74,104.82,21869.0,86.9681,87.0013,86.9349,87.0013,21869.0
2018-04-27 12:55:00,104.85,104.95,104.85,104.88,8543.0,87.0262,87.1092,87.0262,87.0511,8543.0
2018-04-27 13:00:00,104.89,104.91,104.86,104.86,5242.0,87.0594,87.076,87.0345,87.0345,5242.0
2018-04-27 13:05:00,104.86,104.87,104.83,104.86,3075.0,87.0345,87.0428,87.0096,87.0345,3075.0
2018-04-27 13:10:00,104.87,104.92,104.86,104.9,6173.0,87.0428,87.0843,87.0345,87.0677,6173.0
2018-04-27 13:15:00,104.9,104.92,104.86,104.91,23575.0,87.0677,87.0843,87.0345,87.076,23575.0
2018-04-27 13:20:00,104.9,104.9,104.84,104.84,6972.0,87.0677,87.0677,87.0179,87.0179,6972.0
2018-04-27 13:25:00,104.85,104.86,104.79,104.79,2836.0,87.0262,87.0345,86.9764,86.9764,2836.0
2018-04-27 13:30:00,104.8,104.8,104.75,104.78,13793.0,86.9847,86.9847,86.9432,86.9681,13793.0
2018-04-27 13:35:00,104.81,104.83,104.77,104.79,1507.0,86.993,87.0096,86.9598,86.9764,1507.0
2018-04-27 13:40:00,104.8,104.81,104.73,104.74,3285.0,86.9847,86.993,86.9266,86.9349,3285.0
2018-04-27 13:45:00,104.76,104.77,104.72,104.72,4481.0,86.9515,86.9598,86.9183,86.9183,4481.0
2018-04-27 13:50:00,104.73,104.8,104.73,104.79,3509.0,86.9266,86.9847,86.9266,86.9764,3509.0
2018-04-27 13:55:00,104.79,104.8,104.76,104.78,17891.0,86.9764,86.9847,86.9515,86.9681,17891.0
2018-04-27 14:00:00,104.77,104.79,104.72,104.73,3509.0,86.9598,86.9764,86.9183,86.9266,3509.0
2018-04-27 14:05:00,104.72,104.78,104.72,104.75,7923.0,86.9183,86.9681,86.9183,86.9432,7923.0
2018-04-27 14:10:00,104.78,104.82,104.74,104.81,13098.0,86.9681,87.0013,86.9349,86.993,13098.0
2018-04-27 14:15:00,104.81,104.81,104.78,104.79,5159.0,86.993,86.993,86.9681,86.9764,5159.0
2018-04-27 14:20:00,104.77,104.78,104.76,104.78,2461.0,86.9598,86.9681,86.9515,86.9681,2461.0
2018-04-27 14:25:00,104.78,104.78,104.76,104.78,13107.0,86.9681,86.9681,86.9515,86.9681,13107.0
2018-04-27 14:30:00,104.74,104.83,104.74,104.78,4489.0,86.9349,87.0096,86.9349,86.9681,4489.0
2018-04-27 14:35:00,104.78,104.8,104.77,104.78,3976.0,86.9681,86.9847,86.9598,86.9681,3976.0
2018-04-27 14:40:00,104.78,104.8,104.74,104.78,15522.0,86.9681,86.9847,86.9349,86.9681,15522.0
2018-04-27 14:45:00,104.81,104.82,104.79,104.79,2465.0,86.993,87.0013,86.9764,86.9764,2465.0
2018-04-27 14:50:00,104.81,104.81,104.75,104.81,11981.0,86.993,86.993,86.9432,86.993,11981.0
2018-04-27 14:55:00,104.79,104.83,104.79,104.81,2040.0,86.9764,87.0096,86.9764,86.993,2040.0
2018-04-27 15:00:00,104.82,104.92,104.81,104.92,4469.0,87.0013,87.0843,86.993,87.0843,4469.0
2018-04-27 15:05:00,104.93,104.95,104.86,104.87,6705.0,87.0926,87.1092,87.0345,87.0428,6705.0
2018-04-27 15:10:00,104.89,104.89,104.82,104.83,5959.0,87.0594,87.0594,87.0013,87.0096,5959.0
2018-04-27 15:15:00,104.85,104.85,104.79,104.81,1419.0,87.0262,87.0262,86.9764,86.993,1419.0
2018-04-27 15:20:00,104.8,104.81,104.78,104.8,7677.0,86.9847,86.993,86.9681,86.9847,7677.0
2018-04-27 15:25:00,104.8,104.8,104.68,104.71,8878.0,86.9847,86.9847,86.8851,86.91,8878.0
2018-04-27 15:30:00,104.73,104.79,104.73,104.75,2880.0,86.9266,86.9764,86.9266,86.9432,2880.0
2018-04-27 15:35:00,104.77,104.8,104.73,104.8,8144.0,86.9598,86.9847,86.9266,86.9847,8144.0
2018-04-27 15:40:00,104.78,104.82,104.72,104.74,3815.0,86.9681,87.0013,86.9183,86.9349,3815.0
2018-04-27 15:45:00,104.73,104.84,104.73,104.8,8202.0,86.9266,87.0179,86.9266,86.9847,8202.0
2018-04-27 15:50:00,104.8,104.81,104.74,104.76,7991.0,86.9847,86.993,86.9349,86.9515,7991.0
2018-04-27 15:55:00,104.75,104.89,104.74,104.8,10271.0,86.9432,87.0594,86.9349,86.9847,10271.0
2018-04-30 09:30:00,105.05,105.14,104.75,105.06,36716.0,87.1922,87.2669,86.9432,87.2005,36716.0
2018-04-30 09:35:00,105.09,105.13,105.05,105.08,3867.0,87.2254,87.2586,87.1922,87.2171,3867.0
2018-04-30 09:40:00,105.11,105.19,105.11,105.19,9345.0,87.242,87.3084,87.242,87.3084,9345.0
2018-04-30 09:45:00,105.19,105.23,105.09,105.1,33898.0,87.3084,87.3416,87.2254,87.2337,33898.0
2018-04-30 09:50:00,105.1,105.11,105.03,105.05,1956.0,87.2337,87.242,87.1756,87.1922,1956.0
2018-04-30 09:55:00,105.08,105.08,104.99,105.01,6671.0,87.2171,87.2171,87.1424,87.159,6671.0
2018-04-30 10:00:00,104.95,105.02,104.95,105.0,33275.0,87.1092,87.1673,87.1092,87.1507,33275.0
2018-04-30 10:05:00,105.0,105.03,104.97,104.99,38890.0,87.1507,87.1756,87.1258,87.1424,38890.0
2018-04-30 10:10:00,104.98,105.02,104.95,104.99,14776.0,87.1341,87.1673,87.1092,87.1424,14776.0
2018-04-30 10:15:00,104.95,104.96,104.84,104.84,5353.0,87.1092,87.1175,87.0179,87.0179,5353.0
2018-04-30 10:20:00,104.83,104.83,104.71,104.71,8355.0,87.0096,87.0096,86.91,86.91,8355.0
2018-04-30 10:25:00,104.7,104.78,104.68,104.78,15680.0,86.9017,86.9681,86.8851,86.9681,15680.0
2018-04-30 10:30:00,104.78,104.86,104.77,104.86,6220.0,86.9681,87.0345,86.9598,87.0345,6220.0
2018-04-30 10:35:00,104.86,104.89,104.82,104.86,3716.0,87.0345,87.0594,87.0013,87.0345,3716.0
2018-04-30 10:40:00,104.86,104.93,104.86,104.91,2277.0,87.0345,87.0926,87.0345,87.076,2277.0
2018-04-30 10:45:00,104.9,104.91,104.84,104.88,9002.0,87.0677,87.076,87.0179,87.0511,9002.0
2018-04-30 10:50:00,104.9,104.92,104.85,104.9,3627.0,87.0677,87.0843,87.0262,87.0677,3627.0
2018-04-30 10:55:00,104.9,104.91,104.8,104.84,4363.0,87.0677,87.076,86.9847,87.0179,4363.0
2018-04-30 11:00:00,104.85,104.93,104.84,104.89,9698.0,87.0262,87.0926,87.0179,87.0594,9698.0
2018-04-30 11:05:00,104.89,104.9,104.85,104.89,4836.0,87.0594,87.0677,87.0262,87.0594,4836.0
2018-04-30 11:10:00,104.9,104.94,104.9,104.92,985.0,87.0677,87.1009,87.0677,87.0843,985.0
2018-04-30 11:15:00,104.9,104.91,104.85,104.91,5678.0,87.0677,87.076,87.0262,87.076,5678.0
2018-04-30 11:20:00,104.87,104.87,104.8,104.86,15294.0,87.0428,87.0428,86.9847,87.0345,15294.0
2018-04-30 11:25:00,104.87,104.89,104.78,104.82,9114.0,87.0428,87.0594,86.9681,87.0013,9114.0
2018-04-30 11:30:00,104.82,104.82,104.72,104.75,9017.0,87.0013,87.0013,86.9183,86.9432,9017.0
2018-04-30 11:35:00,104.73,104.73,104.63,104.63,4372.0,86.9266,86.9266,86.8436,86.8436,4372.0
2018-04-30 11:40:00,104.64,104.64,104.54,104.58,4111.0,86.8519,86.8519,86.7689,86.8021,4111.0
2018-04-30 11:45:00,104.57,104.58,104.48,104.48,6923.0,86.7938,86.8021,86.7191,86.7191,6923.0
2018-04-30 11:50:00,104.43,104.46,104.39,104.42,8863.0,86.6776,86.7025,86.6444,86.6693,8863.0
2018-04-30 11:55:00,104.42,104.46,104.41,104.46,1694.0,86.6693,86.7025,86.661,86.7025,1694.0
2018-04-30 12:00:00,104.4,104.46,104.4,104.4,5884.0,86.6527,86.7025,86.6527,86.6527,5884.0
2018-04-30 12:05:00,104.44,104.44,104.35,104.36,8310.0,86.6859,86.6859,86.6112,86.6195,8310.0
2018-04-30 12:10:00,104.38,104.38,104.3,104.35,6473.0,86.6361,86.6361,86.5697,86.6112,6473.0
2018-04-30 12:15:00,104.35,104.35,104.23,104.25,5594.0,86.6112,86.6112,86.5116,86.5282,5594.0
2018-04-30 12:20:00,104.27,104.32,104.26,104.31,9210.0,86.5448,86.5863,86.5365,86.578,9210.0
2018-04-30 12:25:00,104.31,104.37,104.3,104.36,10346.0,86.578,86.6278,86.5697,86.6195,10346.0
2018-04-30 12:30:00,104.34,104.35,104.33,104.33,2317.0,86.6029,86.6112,86.5946,86.5946,2317.0
2018-04-30 12:35:00,104.33,104.33,104.3,104.33,1537.0,86.5946,86.5946,86.5697,86.5946,1537.0
2018-04-30 12:40:00,104.29,104.36,104.29,104.34,591.0,86.5614,86.6195,86.5614,86.6029,591.0
2018-04-30 12:45:00,104.32,104.32,104.25,104.25,1005.0,86.5863,86.5863,86.5282,86.5282,1005.0
2018-04-30 12:50:00,104.22,104.25,104.08,104.12,18400.0,86.5033,86.5282,86.3871,86.4203,18400.0
2018-04-30 12:55:00,104.11,104.24,104.09,104.24,4877.0,86.412,86.5199,86.3954,86.5199,4877.0
2018-04-30 13:00:00,104.27,104.34,104.27,104.34,9586.0,86.5448,86.6029,86.5448,86.6029,9586.0
2018-04-30 13:05:00,104.28,104.31,104.25,104.29,3231.0,86.5531,86.578,86.5282,86.5614,3231.0
2018-04-30 13:10:00,104.31,104.31,104.15,104.18,6303.0,86.578,86.578,86.4452,86.4701,6303.0
2018-04-30 13:15:00,104.21,104.28,104.21,104.27,1867.0,86.495,86.5531,86.495,86.5448,1867.0
2018-04-30 13:20:00,104.25,104.35,104.24,104.27,30376.0,86.5282,86.6112,86.5199,86.5448,30376.0
2018-04-30 13:25:00,104.27,104.35,104.26,104.32,7913.0,86.5448,86.6112,86.5365,86.5863,7913.0
2018-04-30 13:30:00,104.31,104.35,104.29,104.34,20869.0,86.578,86.6112,86.5614,86.6029,20869.0
2018-04-30 13:35:00,104.33,104.41,104.32,104.38,16779.0,86.5946,86.661,86.5863,86.6361,16779.0
2018-04-30 13:40:00,104.38,104.44,104.38,104.4,5631.0,86.6361,86.6859,86.6361,86.6527,5631.0
2018-04-30 13:45:00,104.39,104.4,104.35,104.36,8196.0,86.6444,86.6527,86.6112,86.6195,8196.0
2018-04-30 13:50:00,104.36,104.37,104.31,104.32,3172.0,86.6195,86.6278,86.578,86.5863,3172.0
2018-04-30 13:55:00,104.34,104.37,104.3,104.37,8312.0,86.6029,86.6278,86.5697,86.6278,8312.0
2018-04-30 14:00:00,104.36,104.36,104.22,104.23,2700.0,86.6195,86.6195,86.5033,86.5116,2700.0
2018-04-30 14:05:00,104.22,104.23,104.04,104.04,20513.0,86.5033,86.5116,86.3539,86.3539,20513.0
2018-04-30 14:10:00,104.03,104.06,103.97,104.04,11811.0,86.3456,86.3705,86.2958,86.3539,11811.0
2018-04-30 14:15:00,104.06,104.15,104.02,104.03,3796.0,86.3705,86.4452,86.3373,86.3456,3796.0
2018-04-30 14:20:00,104.1,104.17,104.09,104.16,4190.0,86.4037,86.4618,86.3954,86.4535,4190.0
2018-04-30 14:25:00,104.13,104.17,104.07,104.14,15811.0,86.4286,86.4618,86.3788,86.4369,15811.0
2018-04-30 14:30:00,104.09,104.12,104.02,104.06,4617.0,86.3954,86.4203,86.3373,86.3705,4617.0
2018-04-30 14:35:00,104.04,104.12,104.03,104.03,8233.0,86.3539,86.4203,86.3456,86.3456,8233.0
2018-04-30 14:40:00,104.04,104.07,103.96,103.99,26914.0,86.3539,86.3788,86.2875,86.3124,26914.0
2018-04-30 14:45:00,104.03,104.06,103.98,104.06,4060.0,86.3456,86.3705,86.3041,86.3705,4060.0
2018-04-30 14:50:00,104.05,104.09,104.05,104.07,9937.0,86.3622,86.3954,86.3622,86.3788,9937.0
2018-04-30 14:55:00,104.1,104.1,104.01,104.02,7232.0,86.4037,86.4037,86.329,86.3373,7232.0
2018-04-30 15:00:00,104.02,104.05,103.93,103.99,9819.0,86.3373,86.3622,86.2626,86.3124,9819.0
2018-04-30 15:05:00,103.95,104.01,103.93,103.98,6874.0,86.2792,86.329,86.2626,86.3041,6874.0
2018-04-30 15:10:00,103.97,104.05,103.97,104.0,18109.0,86.2958,86.3622,86.2958,86.3207,18109.0
2018-04-30 15:15:00,104.02,104.1,103.99,104.02,33796.0,86.3373,86.4037,86.3124,86.3373,33796.0
2018-04-30 15:20:00,104.03,104.03,103.83,103.83,26735.0,86.3456,86.3456,86.1796,86.1796,26735.0
2018-04-30 15:25:00,103.83,103.84,103.78,103.83,34240.0,86.1796,86.1879,86.1381,86.1796,34240.0
2018-04-30 15:30:00,103.83,103.98,103.82,103.98,10905.0,86.1796,86.3041,86.1713,86.3041,10905.0
2018-04-30 15:35:00,103.97,104.01,103.92,104.0,5588.0,86.2958,86.329,86.2543,86.3207,5588.0
2018-04-30 15:40:00,104.01,104.01,103.96,103.96,21550.0,86.329,86.329,86.2875,86.2875,21550.0
2018-04-30 15:45:00,103.96,104.08,103.91,104.0,8885.0,86.2875,86.3871,86.246,86.3207,8885.0
2018-04-30 15:50:00,103.99,103.99,103.82,103.83,15451.0,86.3124,86.3124,86.1713,86.1796,15451.0
2018-04-30 15:55:00,103.84,103.87,103.58,103.59,23279.0,86.1879,86.2128,85.9721,85.9804,23279.0
2018-05-01 09:30:00,103.36,103.36,103.09,103.11,43823.0,85.7895,85.7895,85.5654,85.582,43823.0
2018-05-01 09:35:00,103.07,103.19,103.05,103.08,10676.0,85.5488,85.6484,85.5322,85.5571,10676.0
2018-05-01 09:40:00,103.08,103.17,103.08,103.14,3728.0,85.5571,85.6318,85.5571,85.6069,3728.0
2018-05-01 09:45:00,103.09,103.18,103.09,103.18,11844.0,85.5654,85.6401,85.5654,85.6401,11844.0
2018-05-01 09:50:00,103.19,103.2,103.11,103.11,2970.0,85.6484,85.6567,85.582,85.582,2970.0
2018-05-01 09:55:00,103.16,103.24,103.15,103.2,9736.0,85.6235,85.6899,85.6152,85.6567,9736.0
2018-05-01 10:00:00,103.2,103.2,103.04,103.05,19352.0,85.6567,85.6567,85.5239,85.5322,19352.0
2018-05-01 10:05:00,103.03,103.06,102.97,103.0,30130.0,85.5156,85.5405,85.4658,85.4907,30130.0
2018-05-01 10:10:00,102.99,103.02,102.91,103.0,13210.0,85.4824,85.5073,85.416,85.4907,13210.0
2018-05-01 10:15:00,103.02,103.04,102.95,103.04,3607.0,85.5073,85.5239,85.4492,85.5239,3607.0
2018-05-01 10:20:00,103.06,103.07,102.99,103.06,4727.0,85.5405,85.5488,85.4824,85.5405,4727.0
2018-05-01 10:25:00,103.07,103.08,102.95,102.95,10396.0,85.5488,85.5571,85.4492,85.4492,10396.0
2018-05-01 10:30:00,102.96,103.01,102.9,102.97,7543.0,85.4575,85.499,85.4077,85.4658,7543.0
2018-05-01 10:35:00,102.94,102.95,102.87,102.87,22128.0,85.4409,85.4492,85.3828,85.3828,22128.0
2018-05-01 10:40:00,102.91,102.95,102.87,102.92,9357.0,85.416,85.4492,85.3828,85.4243,9357.0
2018-05-01 10:45:00,102.92,102.96,102.86,102.87,9914.0,85.4243,85.4575,85.3745,85.3828,9914.0
2018-05-01 10:50:00,102.87,102.88,102.76,102.77,13480.0,85.3828,85.3911,85.2915,85.2998,13480.0
2018-05-01 10:55:00,102.78,102.81,102.74,102.78,12441.0,85.3081,85.333,85.2749,85.3081,12441.0
2018-05-01 11:00:00,102.74,102.76,102.58,102.6,16398.0,85.2749,85.2915,85.1421,85.1587,16398.0
2018-05-01 11:05:00,102.6,102.69,102.59,102.68,4978.0,85.1587,85.2334,85.1504,85.2251,4978.0
2018-05-01 11:10:00,102.69,102.7,102.65,102.68,4771.0,85.2334,85.2417,85.2002,85.2251,4771.0
2018-05-01 11:15:00,102.68,102.79,102.68,102.76,22272.0,85.2251,85.3164,85.2251,85.2915,22272.0
2018-05-01 11:20:00,102.77,102.86,102.77,102.85,19052.0,85.2998,85.3745,85.2998,85.3662,19052.0
2018-05-01 11:25:00,102.82,102.82,102.76,102.78,6699.0,85.3413,85.3413,85.2915,85.3081,6699.0
2018-05-01 11:30:00,102.77,102.84,102.76,102.79,7112.0,85.2998,85.3579,85.2915,85.3164,7112.0
2018-05-01 11:35:00,102.79,102.82,102.77,102.77,3718.0,85.3164,85.3413,85.2998,85.2998,3718.0
2018-05-01 11:40:00,102.8,102.81,102.75,102.81,6329.0,85.3247,85.333,85.2832,85.333,6329.0
2018-05-01 11:45:00,102.8,102.8,102.68,102.71,1472.0,85.3247,85.3247,85.2251,85.25,1472.0
2018-05-01 11:50:00,102.7,102.78,102.69,102.7,4178.0,85.2417,85.3081,85.2334,85.2417,4178.0
2018-05-01 11:55:00,102.7,102.7,102.57,102.57,15352.0,85.2417,85.2417,85.1338,85.1338,15352.0
2018-05-01 12:00:00,102.57,102.66,102.56,102.62,49046.0,85.1338,85.2085,85.1255,85.1753,49046.0
2018-05-01 12:05:00,102.62,102.7,102.6,102.65,7321.0,85.1753,85.2417,85.1587,85.2002,7321.0
2018-05-01 12:10:00,102.64,102.72,102.63,102.67,4389.0,85.1919,85.2583,85.1836,85.2168,4389.0
2018-05-01 12:15:00,102.69,102.69,102.6,102.67,3252.0,85.2334,85.2334,85.1587,85.2168,3252.0
2018-05-01 12:20:00,102.67,102.68,102.63,102.68,4152.0,85.2168,85.2251,85.1836,85.2251,4152.0
2018-05-01 12:25:00,102.68,102.78,102.62,102.78,4965.0,85.2251,85.3081,85.1753,85.3081,4965.0
2018-05-01 12:30:00,102.78,102.78,102.72,102.75,3689.0,85.3081,85.3081,85.2583,85.2832,3689.0
2018-05-01 12:35:00,102.79,102.8,102.74,102.74,5165.0,85.3164,85.3247,85.2749,85.2749,5165.0
2018-05-01 12:40:00,102.71,102.74,102.7,102.7,5145.0,85.25,85.2749,85.2417,85.2417,5145.0
2018-05-01 12:45:00,102.72,102.73,102.62,102.67,8153.0,85.2583,85.2666,85.1753,85.2168,8153.0
2018-05-01 12:50:00,102.66,102.71,102.65,102.71,5420.0,85.2085,85.25,85.2002,85.25,5420.0
2018-05-01 12:55:00,102.68,102.72,102.67,102.69,3173.0,85.2251,85.2583,85.2168,85.2334,3173.0
2018-05-01 13:00:00,102.68,102.68,102.54,102.56,4878.0,85.2251,85.2251,85.1089,85.1255,4878.0
2018-05-01 13:05:00,102.57,102.58,102.43,102.43,14377.0,85.1338,85.1421,85.0176,85.0176,14377.0
2018-05-01 13:10:00,102.45,102.52,102.43,102.48,8964.0,85.0342,85.0923,85.0176,85.0591,8964.0
2018-05-01 13:15:00,102.47,102.5,102.41,102.49,6233.0,85.0508,85.0757,85.001,85.0674,6233.0
2018-05-01 13:20:00,102.49,102.49,102.42,102.46,14764.0,85.0674,85.0674,85.0093,85.0425,14764.0
2018-05-01 13:25:00,102.44,102.47,102.42,102.47,9417.0,85.0259,85.0508,85.0093,85.0508,9417.0
2018-05-01 13:30:00,102.45,102.57,102.45,102.57,6431.0,85.0342,85.1338,85.0342,85.1338,6431.0
2018-05-01 13:35:00,102.57,102.65,102.56,102.6,3193.0,85.1338,85.2002,85.1255,85.1587,3193.0
2018-05-01 13:40:00,102.61,102.65,102.57,102.65,10718.0,85.167,85.2002,85.1338,85.2002,10718.0
2018-05-01 13:45:00,102.7,102.89,102.7,102.89,19303.0,85.2417,85.3994,85.2417,85.3994,19303.0
2018-05-01 13:50:00,102.85,102.89,102.85,102.86,68695.0,85.3662,85.3994,85.3662,85.3745,68695.0
2018-05-01 13:55:00,102.85,102.97,102.85,102.92,34668.0,85.3662,85.4658,85.3662,85.4243,34668.0
2018-05-01 14:00:00,103.0,103.1,103.0,103.1,6104.0,85.4907,85.5737,85.4907,85.5737,6104.0
2018-05-01 14:05:00,103.05,103.05,102.98,102.98,8815.0,85.5322,85.5322,85.4741,85.4741,8815.0
2018-05-01 14:10:00,103.06,103.1,103.03,103.03,25718.0,85.5405,85.5737,85.5156,85.5156,25718.0
2018-05-01 14:15:00,103.04,103.05,103.02,103.05,8571.0,85.5239,85.5322,85.5073,85.5322,8571.0
2018-05-01 14:20:00,103.08,103.2,103.06,103.18,7765.0,85.5571,85.6567,85.5405,85.6401,7765.0
2018-05-01 14:25:00,103.2,103.2,103.13,103.16,3739.0,85.6567,85.6567,85.5986,85.6235,3739.0
2018-05-01 14:30:00,103.14,103.15,103.11,103.12,5848.0,85.6069,85.6152,85.582,85.5903,5848.0
2018-05-01 14:35:00,103.13,103.15,103.08,103.11,18709.0,85.5986,85.6152,85.5571,85.582,18709.0
2018-05-01 14:40:00,103.09,103.27,103.09,103.26,19569.0,85.5654,85.7148,85.5654,85.7065,19569.0
2018-05-01 14:45:00,103.27,103.35,103.26,103.32,7200.0,85.7148,85.7812,85.7065,85.7563,7200.0
2018-05-01 14:50:00,103.3,103.33,103.21,103.22,26208.0,85.7397,85.7646,85.665,85.6733,26208.0
2018-05-01 14:55:00,103.23,103.27,103.21,103.24,5776.0,85.6816,85.7148,85.665,85.6899,5776.0
2018-05-01 15:00:00,103.26,103.31,103.18,103.21,14911.0,85.7065,85.748,85.6401,85.665,14911.0
2018-05-01 15:05:00,103.21,103.29,103.2,103.29,7112.0,85.665,85.7314,85.6567,85.7314,7112.0
2018-05-01 15:10:00,103.26,103.26,103.13,103.16,9948.0,85.7065,85.7065,85.5986,85.6235,9948.0
2018-05-01 15:15:00,103.14,103.15,103.08,103.08,7678.0,85.6069,85.6152,85.5571,85.5571,7678.0
2018-05-01 15:20:00,103.1,103.14,103.05,103.06,11574.0,85.5737,85.6069,85.5322,85.5405,11574.0
2018-05-01 15:25:00,103.1,103.11,102.93,103.03,14390.0,85.5737,85.582,85.4326,85.5156,14390.0
2018-05-01 15:30:00,103.03,103.14,103.0,103.11,11124.0,85.5156,85.6069,85.4907,85.582,11124.0
2018-05-01 15:35:00,103.11,103.11,103.05,103.05,8071.0,85.582,85.582,85.5322,85.5322,8071.0
2018-05-01 15:40:00,103.12,103.24,103.12,103.21,7093.0,85.5903,85.6899,85.5903,85.665,7093.0
2018-05-01 15:45:00,103.24,103.3,103.23,103.27,10753.0,85.6899,85.7397,85.6816,85.7148,10753.0
2018-05-01 15:50:00,103.28,103.37,103.28,103.36,14737.0,85.7231,85.7978,85.7231,85.7895,14737.0
2018-05-01 15:55:00,103.36,103.47,103.36,103.43,63007.0,85.7895,85.8808,85.7895,85.8476,63007.0
2018-05-02 09:30:00,103.18,103.24,103.07,103.1,23857.0,85.6401,85.6899,85.5488,85.5737,23857.0
2018-05-02 09:35:00,103.16,103.2,103.02,103.07,5501.0,85.6235,85.6567,85.5073,85.5488,5501.0
2018-05-02 09:40:00,103.1,103.1,103.0,103.09,3600.0,85.5737,85.5737,85.4907,85.5654,3600.0
2018-05-02 09:45:00,103.08,103.08,102.95,102.98,28379.0,85.5571,85.5571,85.4492,85.4741,28379.0
2018-05-02 09:50:00,102.95,102.99,102.91,102.94,8048.0,85.4492,85.4824,85.416,85.4409,8048.0
2018-05-02 09:55:00,102.96,102.96,102.78,102.84,10085.0,85.4575,85.4575,85.3081,85.3579,10085.0
2018-05-02 10:00:00,102.82,102.94,102.81,102.92,13112.0,85.3413,85.4409,85.333,85.4243,13112.0
2018-05-02 10:05:00,102.92,102.98,102.89,102.95,7569.0,85.4243,85.4741,85.3994,85.4492,7569.0
2018-05-02 10:10:00,102.91,102.97,102.86,102.96,5841.0,85.416,85.4658,85.3745,85.4575,5841.0
2018-05-02 10:15:00,103.0,103.01,102.95,102.95,1634.0,85.4907,85.499,85.4492,85.4492,1634.0
2018-05-02 10:20:00,102.95,103.02,102.85,102.85,42947.0,85.4492,85.5073,85.3662,85.3662,42947.0
2018-05-02 10:25:00,102.83,102.92,102.82,102.82,5984.0,85.3496,85.4243,85.3413,85.3413,5984.0
2018-05-02 10:30:00,102.8,102.92,102.8,102.92,8170.0,85.3247,85.4243,85.3247,85.4243,8170.0
2018-05-02 10:35:00,102.92,103.0,102.92,102.98,3041.0,85.4243,85.4907,85.4243,85.4741,3041.0
2018-05-02 10:40:00,102.96,102.98,102.89,102.89,8637.0,85.4575,85.4741,85.3994,85.3994,8637.0
2018-05-02 10:45:00,102.87,103.01,102.87,102.97,2863.0,85.3828,85.499,85.3828,85.4658,2863.0
2018-05-02 10:50:00,102.98,102.98,102.91,102.96,6689.0,85.4741,85.4741,85.416,85.4575,6689.0
2018-05-02 10:55:00,102.92,103.0,102.9,102.97,3776.0,85.4243,85.4907,85.4077,85.4658,3776.0
2018-05-02 11:00:00,102.98,103.0,102.9,102.95,13178.0,85.4741,85.4907,85.4077,85.4492,13178.0
2018-05-02 11:05:00,102.95,103.02,102.94,103.02,8005.0,85.4492,85.5073,85.4409,85.5073,8005.0
2018-05-02 11:10:00,103.03,103.16,103.01,103.14,16863.0,85.5156,85.6235,85.499,85.6069,16863.0
2018-05-02 11:15:00,103.13,103.13,103.05,103.08,6127.0,85.5986,85.5986,85.5322,85.5571,6127.0
2018-05-02 11:20:00,103.09,103.11,103.08,103.11,37062.0,85.5654,85.582,85.5571,85.582,37062.0
2018-05-02 11:25:00,103.1,103.11,103.05,103.05,6534.0,85.5737,85.582,85.5322,85.5322,6534.0
2018-05-02 11:30:00,103.02,103.05,102.98,103.01,2442.0,85.5073,85.5322,85.4741,85.499,2442.0
2018-05-02 11:35:00,103.01,103.03,102.99,103.02,2407.0,85.499,85.5156,85.4824,85.5073,2407.0
2018-05-02 11:40:00,102.99,103.02,102.88,102.89,8631.0,85.4824,85.5073,85.3911,85.3994,8631.0
2018-05-02 11:45:00,102.9,102.91,102.77,102.8,20076.0,85.4077,85.416,85.2998,85.3247,20076.0
2018-05-02 11:50:00,102.76,102.85,102.76,102.8,3642.0,85.2915,85.3662,85.2915,85.3247,3642.0
2018-05-02 11:55:00,102.8,102.88,102.79,102.87,8568.0,85.3247,85.3911,85.3164,85.3828,8568.0
2018-05-02 12:00:00,102.86,102.91,102.81,102.89,6967.0,85.3745,85.416,85.333,85.3994,6967.0
2018-05-02 12:05:00,102.88,102.9,102.86,102.9,3067.0,85.3911,85.4077,85.3745,85.4077,3067.0
2018-05-02 12:10:00,102.89,102.96,102.88,102.95,2666.0,85.3994,85.4575,85.3911,85.4492,2666.0
2018-05-02 12:15:00,102.95,102.98,102.93,102.94,4798.0,85.4492,85.4741,85.4326,85.4409,4798.0
2018-05-02 12:20:00,102.95,102.99,102.94,102.97,4257.0,85.4492,85.4824,85.4409,85.4658,4257.0
2018-05-02 12:25:00,102.99,103.05,102.98,103.0,2190.0,85.4824,85.5322,85.4741,85.4907,2190.0
2018-05-02 12:30:00,103.01,103.02,102.97,103.0,4428.0,85.499,85.5073,85.4658,85.4907,4428.0
2018-05-02 12:35:00,102.99,103.02,102.96,102.96,4896.0,85.4824,85.5073,85.4575,85.4575,4896.0
2018-05-02 12:40:00,102.96,103.03,102.95,103.02,6951.0,85.4575,85.5156,85.4492,85.5073,6951.0
2018-05-02 12:45:00,103.01,103.03,102.93,102.99,8214.0,85.499,85.5156,85.4326,85.4824,8214.0
2018-05-02 12:50:00,102.93,102.97,102.93,102.95,9294.0,85.4326,85.4658,85.4326,85.4492,9294.0
2018-05-02 12:55:00,102.95,103.02,102.92,103.01,15664.0,85.4492,85.5073,85.4243,85.499,15664.0
2018-05-02 13:00:00,103.01,103.08,102.99,103.06,14574.0,85.499,85.5571,85.4824,85.5405,14574.0
2018-05-02 13:05:00,103.05,103.05,103.02,103.04,2520.0,85.5322,85.5322,85.5073,85.5239,2520.0
2018-05-02 13:10:00,103.05,103.15,103.04,103.1,5133.0,85.5322,85.6152,85.5239,85.5737,5133.0
2018-05-02 13:15:00,103.12,103.12,103.07,103.1,9364.0,85.5903,85.5903,85.5488,85.5737,9364.0
2018-05-02 13:20:00,103.12,103.15,103.11,103.14,3858.0,85.5903,85.6152,85.582,85.6069,3858.0
2018-05-02 13:25:00,103.12,103.15,103.09,103.11,3026.0,85.5903,85.6152,85.5654,85.582,3026.0
2018-05-02 13:30:00,103.14,103.14,103.08,103.09,5198.0,85.6069,85.6069,85.5571,85.5654,5198.0
2018-05-02 13:35:00,103.07,103.12,103.06,103.09,26249.0,85.5488,85.5903,85.5405,85.5654,26249.0
2018-05-02 13:40:00,103.08,103.1,103.05,103.06,4206.0,85.5571,85.5737,85.5322,85.5405,4206.0
2018-05-02 13:45:00,103.09,103.12,103.07,103.11,11186.0,85.5654,85.5903,85.5488,85.582,11186.0
2018-05-02 13:50:00,103.09,103.12,103.08,103.1,2291.0,85.5654,85.5903,85.5571,85.5737,2291.0
2018-05-02 13:55:00,103.08,103.11,103.04,103.08,3725.0,85.5571,85.582,85.5239,85.5571,3725.0
2018-05-02 14:00:00,103.06,103.33,103.05,103.29,11645.0,85.5405,85.7646,85.5322,85.7314,11645.0
2018-05-02 14:05:00,103.25,103.36,103.22,103.34,20780.0,85.6982,85.7895,85.6733,85.7729,20780.0
2018-05-02 14:10:00,103.35,103.36,103.24,103.25,8723.0,85.7812,85.7895,85.6899,85.6982,8723.0
2018-05-02 14:15:00,103.26,103.28,103.16,103.16,19510.0,85.7065,85.7231,85.6235,85.6235,19510.0
2018-05-02 14:20:00,103.19,103.21,103.03,103.04,12926.0,85.6484,85.665,85.5156,85.5239,12926.0
2018-05-02 14:25:00,103.05,103.23,103.05,103.17,11559.0,85.5322,85.6816,85.5322,85.6318,11559.0
2018-05-02 14:30:00,103.15,103.24,103.08,103.13,4323.0,85.6152,85.6899,85.5571,85.5986,4323.0
2018-05-02 14:35:00,103.05,103.12,103.01,103.07,3786.0,85.5322,85.5903,85.499,85.5488,3786.0
2018-05-02 14:40:00,103.07,103.09,102.99,103.04,5772.0,85.5488,85.5654,85.4824,85.5239,5772.0
2018-05-02 14:45:00,103.02,103.07,103.02,103.04,2709.0,85.5073,85.5488,85.5073,85.5239,2709.0
2018-05-02 14:50:00,103.05,103.07,102.94,102.94,5309.0,85.5322,85.5488,85.4409,85.4409,5309.0
2018-05-02 14:55:00,102.95,102.98,102.9,102.92,14451.0,85.4492,85.4741,85.4077,85.4243,14451.0
2018-05-02 15:00:00,102.92,102.92,102.84,102.9,3932.0,85.4243,85.4243,85.3579,85.4077,3932.0
2018-05-02 15:05:00,102.93,103.01,102.93,103.01,15499.0,85.4326,85.499,85.4326,85.499,15499.0
2018-05-02 15:10:00,102.99,102.99,102.89,102.89,9384.0,85.4824,85.4824,85.3994,85.3994,9384.0
2018-05-02 15:15:00,102.86,102.87,102.78,102.79,38121.0,85.3745,85.3828,85.3081,85.3164,38121.0
2018-05-02 15:20:00,102.79,102.79,102.55,102.56,53513.0,85.3164,85.3164,85.1172,85.1255,53513.0
2018-05-02 15:25:00,102.56,102.65,102.54,102.63,17953.0,85.1255,85.2002,85.1089,85.1836,17953.0
2018-05-02 15:30:00,102.62,102.63,102.5,102.61,29568.0,85.1753,85.1836,85.0757,85.167,29568.0
2018-05-02 15:35:00,102.59,102.59,102.44,102.53,37749.0,85.1504,85.1504,85.0259,85.1006,37749.0
2018-05-02 15:40:00,102.52,102.58,102.41,102.41,12220.0,85.0923,85.1421,85.001,85.001,12220.0
2018-05-02 15:45:00,102.41,102.41,102.29,102.3,54408.0,85.001,85.001,84.9014,84.9097,54408.0
2018-05-02 15:50:00,102.27,102.33,102.23,102.26,39762.0,84.8848,84.9346,84.8516,84.8765,39762.0
2018-05-02 15:55:00,102.27,102.4,102.26,102.39,21528.0,84.8848,84.9927,84.8765,84.9844,21528.0
2018-05-03 09:30:00,102.06,102.12,101.71,101.76,66866.0,84.7105,84.7603,84.42,84.4615,66866.0
2018-05-03 09:35:00,101.72,101.76,101.62,101.72,9942.0,84.4283,84.4615,84.3453,84.4283,9942.0
2018-05-03 09:40:00,101.76,101.76,101.59,101.59,28363.0,84.4615,84.4615,84.3204,84.3204,28363.0
2018-05-03 09:45:00,101.64,101.7,101.63,101.67,4822.0,84.3619,84.4117,84.3536,84.3868,4822.0
2018-05-03 09:50:00,101.74,101.84,101.74,101.82,12854.0,84.4449,84.5279,84.4449,84.5113,12854.0
2018-05-03 09:55:00,101.85,101.93,101.84,101.89,6955.0,84.5362,84.6026,84.5279,84.5694,6955.0
2018-05-03 10:00:00,101.9,101.92,101.69,101.69,8350.0,84.5777,84.5943,84.4034,84.4034,8350.0
2018-05-03 10:05:00,101.7,101.7,101.64,101.69,12198.0,84.4117,84.4117,84.3619,84.4034,12198.0
2018-05-03 10:10:00,101.7,101.72,101.52,101.52,25092.0,84.4117,84.4283,84.2623,84.2623,25092.0
2018-05-03 10:15:00,101.52,101.58,101.44,101.44,11183.0,84.2623,84.3121,84.1959,84.1959,11183.0
2018-05-03 10:20:00,101.44,101.46,101.18,101.22,8658.0,84.1959,84.2125,83.9801,84.0133,8658.0
2018-05-03 10:25:00,101.27,101.28,101.09,101.16,11880.0,84.0548,84.0631,83.9054,83.9635,11880.0
2018-05-03 10:30:00,101.16,101.17,100.99,101.0,16014.0,83.9635,83.9718,83.8224,83.8307,16014.0
2018-05-03 10:35:00,100.99,100.99,100.78,100.86,27040.0,83.8224,83.8224,83.6481,83.7145,27040.0
2018-05-03 10:40:00,100.89,100.98,100.81,100.94,19745.0,83.7394,83.8141,83.673,83.7809,19745.0
2018-05-03 10:45:00,100.89,101.0,100.89,100.94,5458.0,83.7394,83.8307,83.7394,83.7809,5458.0
2018-05-03 10:50:00,100.91,100.97,100.78,100.9,23757.0,83.756,83.8058,83.6481,83.7477,23757.0
2018-05-03 10:55:00,100.82,100.83,100.67,100.83,23394.0,83.6813,83.6896,83.5567,83.6896,23394.0
2018-05-03 11:00:00,100.85,100.94,100.81,100.86,6945.0,83.7062,83.7809,83.673,83.7145,6945.0
2018-05-03 11:05:00,100.9,101.01,100.87,101.0,9604.0,83.7477,83.839,83.7228,83.8307,9604.0
2018-05-03 11:10:00,100.97,101.15,100.97,101.1,25259.0,83.8058,83.9552,83.8058,83.9137,25259.0
2018-05-03 11:15:00,101.11,101.19,101.06,101.06,13075.0,83.922,83.9884,83.8805,83.8805,13075.0
2018-05-03 11:20:00,101.04,101.04,100.95,101.0,14290.0,83.8639,83.8639,83.7892,83.8307,14290.0
2018-05-03 11:25:00,100.99,101.02,100.89,100.89,14506.0,83.8224,83.8473,83.7394,83.7394,14506.0
2018-05-03 11:30:00,100.91,100.95,100.83,100.95,19821.0,83.756,83.7892,83.6896,83.7892,19821.0
2018-05-03 11:35:00,101.01,101.01,100.88,100.92,22329.0,83.839,83.839,83.7311,83.7643,22329.0
2018-05-03 11:40:00,100.87,100.89,100.77,100.89,14352.0,83.7228,83.7394,83.6398,83.7394,14352.0
2018-05-03 11:45:00,100.9,101.16,100.86,101.14,19921.0,83.7477,83.9635,83.7145,83.9469,19921.0
2018-05-03 11:50:00,101.15,101.22,101.1,101.19,8035.0,83.9552,84.0133,83.9137,83.9884,8035.0
2018-05-03 11:55:00,101.17,101.25,101.17,101.2,4447.0,83.9718,84.0382,83.9718,83.9967,4447.0
2018-05-03 12:00:00,101.21,101.34,101.21,101.26,10886.0,84.005,84.1129,84.005,84.0465,10886.0
2018-05-03 12:05:00,101.25,101.36,101.25,101.31,15826.0,84.0382,84.1295,84.0382,84.088,15826.0
2018-05-03 12:10:00,101.27,101.29,101.2,101.23,18739.0,84.0548,84.0714,83.9967,84.0216,18739.0
2018-05-03 12:15:00,101.34,101.34,101.14,101.17,6796.0,84.1129,84.1129,83.9469,83.9718,6796.0
2018-05-03 12:20:00,101.17,101.2,101.1,101.11,15186.0,83.9718,83.9967,83.9137,83.922,15186.0
2018-05-03 12:25:00,101.1,101.1,101.03,101.04,2862.0,83.9137,83.9137,83.8556,83.8639,2862.0
2018-05-03 12:30:00,101.02,101.23,101.02,101.23,4359.0,83.8473,84.0216,83.8473,84.0216,4359.0
2018-05-03 12:35:00,101.22,101.52,101.22,101.49,8815.0,84.0133,84.2623,84.0133,84.2374,8815.0
2018-05-03 12:40:00,101.47,101.65,101.46,101.63,2584.0,84.2208,84.3702,84.2125,84.3536,2584.0
2018-05-03 12:45:00,101.64,101.72,101.62,101.68,8641.0,84.3619,84.4283,84.3453,84.3951,8641.0
2018-05-03 12:50:00,101.7,101.92,101.66,101.85,8032.0,84.4117,84.5943,84.3785,84.5362,8032.0
2018-05-03 12:55:00,101.89,102.03,101.83,101.98,12668.0,84.5694,84.6856,84.5196,84.6441,12668.0
2018-05-03 13:00:00,102.0,102.0,101.79,101.82,17496.0,84.6607,84.6607,84.4864,84.5113,17496.0
2018-05-03 13:05:00,101.77,101.85,101.72,101.72,7151.0,84.4698,84.5362,84.4283,84.4283,7151.0
2018-05-03 13:10:00,101.7,101.79,101.69,101.73,5202.0,84.4117,84.4864,84.4034,84.4366,5202.0
2018-05-03 13:15:00,101.75,102.0,101.74,101.93,11112.0,84.4532,84.6607,84.4449,84.6026,11112.0
2018-05-03 13:20:00,101.94,101.96,101.8,101.8,13397.0,84.6109,84.6275,84.4947,84.4947,13397.0
2018-05-03 13:25:00,101.78,101.81,101.73,101.79,6224.0,84.4781,84.503,84.4366,84.4864,6224.0
2018-05-03 13:30:00,101.89,102.09,101.89,102.09,18853.0,84.5694,84.7354,84.5694,84.7354,18853.0
2018-05-03 13:35:00,102.11,102.2,102.09,102.16,6287.0,84.752,84.8267,84.7354,84.7935,6287.0
2018-05-03 13:40:00,102.18,102.22,102.13,102.2,7217.0,84.8101,84.8433,84.7686,84.8267,7217.0
2018-05-03 13:45:00,102.2,102.2,102.0,102.06,14073.0,84.8267,84.8267,84.6607,84.7105,14073.0
2018-05-03 13:50:00,102.05,102.11,102.02,102.11,17041.0,84.7022,84.752,84.6773,84.752,17041.0
2018-05-03 13:55:00,102.13,102.16,102.03,102.03,5299.0,84.7686,84.7935,84.6856,84.6856,5299.0
2018-05-03 14:00:00,102.03,102.04,101.92,101.93,7249.0,84.6856,84.6939,84.5943,84.6026,7249.0
2018-05-03 14:05:00,101.92,102.09,101.92,102.07,11735.0,84.5943,84.7354,84.5943,84.7188,11735.0
2018-05-03 14:10:00,102.05,102.07,101.96,102.05,8206.0,84.7022,84.7188,84.6275,84.7022,8206.0
2018-05-03 14:15:00,102.08,102.08,101.98,102.03,3413.0,84.7271,84.7271,84.6441,84.6856,3413.0
2018-05-03 14:20:00,101.96,102.0,101.92,101.93,8700.0,84.6275,84.6607,84.5943,84.6026,8700.0
2018-05-03 14:25:00,101.93,102.02,101.93,102.01,12135.0,84.6026,84.6773,84.6026,84.669,12135.0
2018-05-03 14:30:00,102.06,102.25,102.05,102.21,16910.0,84.7105,84.8682,84.7022,84.835,16910.0
2018-05-03 14:35:00,102.23,102.32,102.19,102.29,11348.0,84.8516,84.9263,84.8184,84.9014,11348.0
2018-05-03 14:40:00,102.28,102.29,102.1,102.15,23530.0,84.8931,84.9014,84.7437,84.7852,23530.0
2018-05-03 14:45:00,102.16,102.16,102.01,102.12,19865.0,84.7935,84.7935,84.669,84.7603,19865.0
2018-05-03 14:50:00,102.02,102.04,101.96,102.04,10941.0,84.6773,84.6939,84.6275,84.6939,10941.0
2018-05-03 14:55:00,102.03,102.03,101.88,101.93,14913.0,84.6856,84.6856,84.5611,84.6026,14913.0
2018-05-03 15:00:00,101.96,102.06,101.96,101.99,18533.0,84.6275,84.7105,84.6275,84.6524,18533.0
2018-05-03 15:05:00,101.95,102.06,101.92,101.92,17744.0,84.6192,84.7105,84.5943,84.5943,17744.0
2018-05-03 15:10:00,101.93,102.01,101.85,101.99,7608.0,84.6026,84.669,84.5362,84.6524,7608.0
2018-05-03 15:15:00,102.06,102.1,101.98,102.05,14624.0,84.7105,84.7437,84.6441,84.7022,14624.0
2018-05-03 15:20:00,102.05,102.08,101.95,102.07,13713.0,84.7022,84.7271,84.6192,84.7188,13713.0
2018-05-03 15:25:00,102.04,102.07,101.99,102.06,5660.0,84.6939,84.7188,84.6524,84.7105,5660.0
2018-05-03 15:30:00,102.06,102.16,102.03,102.03,10233.0,84.7105,84.7935,84.6856,84.6856,10233.0
2018-05-03 15:35:00,102.05,102.05,101.93,101.94,5407.0,84.7022,84.7022,84.6026,84.6109,5407.0
2018-05-03 15:40:00,101.88,101.94,101.85,101.89,12071.0,84.5611,84.6109,84.5362,84.5694,12071.0
2018-05-03 15:45:00,101.9,101.95,101.89,101.92,19885.0,84.5777,84.6192,84.5694,84.5943,19885.0
2018-05-03 15:50:00,101.89,101.99,101.87,101.93,48517.0,84.5694,84.6524,84.5528,84.6026,48517.0
2018-05-03 15:55:00,101.92,102.03,101.81,102.01,42950.0,84.5943,84.6856,84.503,84.669,42950.0
2018-05-04 09:30:00,101.57,101.77,101.36,101.39,39193.0,84.3038,84.4698,84.1295,84.1544,39193.0
2018-05-04 09:35:00,101.51,101.73,101.51,101.69,6563.0,84.254,84.4366,84.254,84.4034,6563.0
2018-05-04 09:40:00,101.63,101.76,101.59,101.75,32504.0,84.3536,84.4615,84.3204,84.4532,32504.0
2018-05-04 09:45:00,101.76,101.85,101.73,101.85,6816.0,84.4615,84.5362,84.4366,84.5362,6816.0
2018-05-04 09:50:00,101.86,101.91,101.79,101.91,2343.0,84.5445,84.586,84.4864,84.586,2343.0
2018-05-04 09:55:00,101.93,101.93,101.85,101.88,4074.0,84.6026,84.6026,84.5362,84.5611,4074.0
2018-05-04 10:00:00,101.83,101.9,101.79,101.89,17375.0,84.5196,84.5777,84.4864,84.5694,17375.0
2018-05-04 10:05:00,101.93,102.05,101.86,102.04,7885.0,84.6026,84.7022,84.5445,84.6939,7885.0
2018-05-04 10:10:00,102.03,102.1,101.99,102.09,6557.0,84.6856,84.7437,84.6524,84.7354,6557.0
2018-05-04 10:15:00,102.09,102.09,101.98,101.99,9069.0,84.7354,84.7354,84.6441,84.6524,9069.0
2018-05-04 10:20:00,102.01,102.07,102.0,102.06,7642.0,84.669,84.7188,84.6607,84.7105,7642.0
2018-05-04 10:25:00,102.09,102.3,102.08,102.3,4114.0,84.7354,84.9097,84.7271,84.9097,4114.0
2018-05-04 10:30:00,102.29,102.38,102.26,102.36,8815.0,84.9014,84.9761,84.8765,84.9595,8815.0
2018-05-04 10:35:00,102.35,102.4,102.32,102.4,2827.0,84.9512,84.9927,84.9263,84.9927,2827.0
2018-05-04 10:40:00,102.47,102.6,102.45,102.58,16289.0,85.0508,85.1587,85.0342,85.1421,16289.0
2018-05-04 10:45:00,102.56,102.58,102.46,102.47,4506.0,85.1255,85.1421,85.0425,85.0508,4506.0
2018-05-04 10:50:00,102.51,102.56,102.47,102.56,33575.0,85.084,85.1255,85.0508,85.1255,33575.0
2018-05-04 10:55:00,102.59,102.63,102.53,102.53,8274.0,85.1504,85.1836,85.1006,85.1006,8274.0
2018-05-04 11:00:00,102.53,102.57,102.47,102.47,9841.0,85.1006,85.1338,85.0508,85.0508,9841.0
2018-05-04 11:05:00,102.5,102.6,102.5,102.59,4286.0,85.0757,85.1587,85.0757,85.1504,4286.0
2018-05-04 11:10:00,102.6,102.65,102.57,102.57,6467.0,85.1587,85.2002,85.1338,85.1338,6467.0
2018-05-04 11:15:00,102.56,102.6,102.56,102.6,17916.0,85.1255,85.1587,85.1255,85.1587,17916.0
2018-05-04 11:20:00,102.61,102.72,102.6,102.68,6485.0,85.167,85.2583,85.1587,85.2251,6485.0
2018-05-04 11:25:00,102.69,102.74,102.67,102.73,8764.0,85.2334,85.2749,85.2168,85.2666,8764.0
2018-05-04 11:30:00,102.73,102.85,102.73,102.85,13006.0,85.2666,85.3662,85.2666,85.3662,13006.0
2018-05-04 11:35:00,102.85,102.87,102.8,102.8,15767.0,85.3662,85.3828,85.3247,85.3247,15767.0
2018-05-04 11:40:00,102.8,102.85,102.76,102.82,2436.0,85.3247,85.3662,85.2915,85.3413,2436.0
2018-05-04 11:45:00,102.83,102.84,102.71,102.72,10587.0,85.3496,85.3579,85.25,85.2583,10587.0
2018-05-04 11:50:00,102.72,102.73,102.64,102.64,3948.0,85.2583,85.2666,85.1919,85.1919,3948.0
2018-05-04 11:55:00,102.66,102.8,102.66,102.8,3182.0,85.2085,85.3247,85.2085,85.3247,3182.0
2018-05-04 12:00:00,102.79,102.86,102.75,102.86,5608.0,85.3164,85.3745,85.2832,85.3745,5608.0
2018-05-04 12:05:00,102.87,102.87,102.84,102.86,2249.0,85.3828,85.3828,85.3579,85.3745,2249.0
2018-05-04 12:10:00,102.86,102.87,102.82,102.86,4360.0,85.3745,85.3828,85.3413,85.3745,4360.0
2018-05-04 12:15:00,102.87,102.88,102.83,102.88,2669.0,85.3828,85.3911,85.3496,85.3911,2669.0
2018-05-04 12:20:00,102.87,102.9,102.86,102.87,2319.0,85.3828,85.4077,85.3745,85.3828,2319.0
2018-05-04 12:25:00,102.91,102.93,102.87,102.93,2243.0,85.416,85.4326,85.3828,85.4326,2243.0
2018-05-04 12:30:00,102.91,102.93,102.9,102.92,7181.0,85.416,85.4326,85.4077,85.4243,7181.0
2018-05-04 12:35:00,102.92,102.95,102.91,102.94,5570.0,85.4243,85.4492,85.416,85.4409,5570.0
2018-05-04 12:40:00,102.95,102.99,102.93,102.94,2625.0,85.4492,85.4824,85.4326,85.4409,2625.0
2018-05-04 12:45:00,102.94,102.94,102.87,102.9,10965.0,85.4409,85.4409,85.3828,85.4077,10965.0
2018-05-04 12:50:00,102.93,102.95,102.89,102.94,11486.0,85.4326,85.4492,85.3994,85.4409,11486.0
2018-05-04 12:55:00,102.98,102.98,102.91,102.95,2126.0,85.4741,85.4741,85.416,85.4492,2126.0
2018-05-04 13:00:00,102.95,103.0,102.94,102.95,2144.0,85.4492,85.4907,85.4409,85.4492,2144.0
2018-05-04 13:05:00,102.94,103.02,102.93,103.02,8442.0,85.4409,85.5073,85.4326,85.5073,8442.0
2018-05-04 13:10:00,103.02,103.05,103.0,103.02,3991.0,85.5073,85.5322,85.4907,85.5073,3991.0
2018-05-04 13:15:00,103.02,103.06,103.0,103.01,5463.0,85.5073,85.5405,85.4907,85.499,5463.0
2018-05-04 13:20:00,103.06,103.09,103.03,103.09,3125.0,85.5405,85.5654,85.5156,85.5654,3125.0
2018-05-04 13:25:00,103.1,103.1,103.02,103.02,4487.0,85.5737,85.5737,85.5073,85.5073,4487.0
2018-05-04 13:30:00,103.0,103.04,103.0,103.01,8439.0,85.4907,85.5239,85.4907,85.499,8439.0
2018-05-04 13:35:00,103.03,103.05,102.98,102.98,16912.0,85.5156,85.5322,85.4741,85.4741,16912.0
2018-05-04 13:40:00,102.99,103.02,102.99,103.02,6353.0,85.4824,85.5073,85.4824,85.5073,6353.0
2018-05-04 13:45:00,103.02,103.06,103.01,103.05,7001.0,85.5073,85.5405,85.499,85.5322,7001.0
2018-05-04 13:50:00,103.05,103.11,103.05,103.09,6452.0,85.5322,85.582,85.5322,85.5654,6452.0
2018-05-04 13:55:00,103.09,103.15,103.08,103.14,2782.0,85.5654,85.6152,85.5571,85.6069,2782.0
2018-05-04 14:00:00,103.13,103.17,103.11,103.15,22958.0,85.5986,85.6318,85.582,85.6152,22958.0
2018-05-04 14:05:00,103.16,103.25,103.14,103.2,27344.0,85.6235,85.6982,85.6069,85.6567,27344.0
2018-05-04 14:10:00,103.2,103.24,103.17,103.2,7246.0,85.6567,85.6899,85.6318,85.6567,7246.0
2018-05-04 14:15:00,103.22,103.22,103.18,103.2,10693.0,85.6733,85.6733,85.6401,85.6567,10693.0
2018-05-04 14:20:00,103.23,103.31,103.23,103.31,8280.0,85.6816,85.748,85.6816,85.748,8280.0
2018-05-04 14:25:00,103.31,103.37,103.3,103.37,20406.0,85.748,85.7978,85.7397,85.7978,20406.0
2018-05-04 14:30:00,103.39,103.4,103.33,103.35,11201.0,85.8144,85.8227,85.7646,85.7812,11201.0
2018-05-04 14:35:00,103.31,103.33,103.26,103.3,3371.0,85.748,85.7646,85.7065,85.7397,3371.0
2018-05-04 14:40:00,103.34,103.39,103.34,103.39,10840.0,85.7729,85.8144,85.7729,85.8144,10840.0
2018-05-04 14:45:00,103.4,103.42,103.34,103.34,12308.0,85.8227,85.8393,85.7729,85.7729,12308.0
2018-05-04 14:50:00,103.37,103.38,103.33,103.33,5123.0,85.7978,85.8061,85.7646,85.7646,5123.0
2018-05-04 14:55:00,103.35,103.35,103.23,103.23,13689.0,85.7812,85.7812,85.6816,85.6816,13689.0
2018-05-04 15:00:00,103.22,103.35,103.22,103.33,10499.0,85.6733,85.7812,85.6733,85.7646,10499.0
2018-05-04 15:05:00,103.34,103.34,103.24,103.25,5524.0,85.7729,85.7729,85.6899,85.6982,5524.0
2018-05-04 15:10:00,103.26,103.3,103.18,103.26,20746.0,85.7065,85.7397,85.6401,85.7065,20746.0
2018-05-04 15:15:00,103.25,103.27,103.2,103.24,19001.0,85.6982,85.7148,85.6567,85.6899,19001.0
2018-05-04 15:20:00,103.24,103.24,103.19,103.24,15349.0,85.6899,85.6899,85.6484,85.6899,15349.0
2018-05-04 15:25:00,103.23,103.28,103.22,103.28,18612.0,85.6816,85.7231,85.6733,85.7231,18612.0
2018-05-04 15:30:00,103.29,103.3,103.2,103.25,6394.0,85.7314,85.7397,85.6567,85.6982,6394.0
2018-05-04 15:35:00,103.25,103.26,103.15,103.15,5762.0,85.6982,85.7065,85.6152,85.6152,5762.0
2018-05-04 15:40:00,103.13,103.2,103.13,103.18,7408.0,85.5986,85.6567,85.5986,85.6401,7408.0
2018-05-04 15:45:00,103.17,103.19,103.08,103.08,12122.0,85.6318,85.6484,85.5571,85.5571,12122.0
2018-05-04 15:50:00,103.08,103.09,102.95,102.97,15475.0,85.5571,85.5654,85.4492,85.4658,15475.0
2018-05-04 15:55:00,102.96,103.1,102.91,103.09,108663.0,85.4575,85.5737,85.416,85.5654,108663.0
2018-05-07 09:30:00,103.43,103.43,103.24,103.38,32269.0,85.8476,85.8476,85.6899,85.8061,32269.0
2018-05-07 09:35:00,103.36,103.47,103.36,103.45,7703.0,85.7895,85.8808,85.7895,85.8642,7703.0
2018-05-07 09:40:00,103.46,103.56,103.46,103.56,4362.0,85.8725,85.9555,85.8725,85.9555,4362.0
2018-05-07 09:45:00,103.6,103.61,103.55,103.55,37687.0,85.9887,85.997,85.9472,85.9472,37687.0
2018-05-07 09:50:00,103.55,103.61,103.53,103.58,3921.0,85.9472,85.997,85.9306,85.9721,3921.0
2018-05-07 09:55:00,103.59,103.63,103.57,103.58,3227.0,85.9804,86.0136,85.9638,85.9721,3227.0
2018-05-07 10:00:00,103.63,103.64,103.59,103.62,22178.0,86.0136,86.0219,85.9804,86.0053,22178.0
2018-05-07 10:05:00,103.6,103.6,103.55,103.57,7844.0,85.9887,85.9887,85.9472,85.9638,7844.0
2018-05-07 10:10:00,103.56,103.57,103.47,103.47,21791.0,85.9555,85.9638,85.8808,85.8808,21791.0
2018-05-07 10:15:00,103.47,103.47,103.42,103.42,11586.0,85.8808,85.8808,85.8393,85.8393,11586.0
2018-05-07 10:20:00,103.45,103.46,103.39,103.45,4190.0,85.8642,85.8725,85.8144,85.8642,4190.0
2018-05-07 10:25:00,103.43,103.47,103.4,103.47,5807.0,85.8476,85.8808,85.8227,85.8808,5807.0
2018-05-07 10:30:00,103.47,103.48,103.4,103.42,6166.0,85.8808,85.8891,85.8227,85.8393,6166.0
2018-05-07 10:35:00,103.45,103.45,103.25,103.27,34935.0,85.8642,85.8642,85.6982,85.7148,34935.0
2018-05-07 10:40:00,103.31,103.31,103.2,103.29,13754.0,85.748,85.748,85.6567,85.7314,13754.0
2018-05-07 10:45:00,103.3,103.4,103.3,103.4,2716.0,85.7397,85.8227,85.7397,85.8227,2716.0
2018-05-07 10:50:00,103.37,103.41,103.36,103.41,2087.0,85.7978,85.831,85.7895,85.831,2087.0
2018-05-07 10:55:00,103.4,103.49,103.4,103.48,3178.0,85.8227,85.8974,85.8227,85.8891,3178.0
2018-05-07 11:00:00,103.47,103.49,103.46,103.46,10253.0,85.8808,85.8974,85.8725,85.8725,10253.0
2018-05-07 11:05:00,103.45,103.47,103.34,103.47,7743.0,85.8642,85.8808,85.7729,85.8808,7743.0
2018-05-07 11:10:00,103.46,103.51,103.46,103.51,11274.0,85.8725,85.914,85.8725,85.914,11274.0
2018-05-07 11:15:00,103.51,103.53,103.49,103.49,6099.0,85.914,85.9306,85.8974,85.8974,6099.0
2018-05-07 11:20:00,103.51,103.52,103.47,103.52,17153.0,85.914,85.9223,85.8808,85.9223,17153.0
2018-05-07 11:25:00,103.52,103.52,103.43,103.46,4940.0,85.9223,85.9223,85.8476,85.8725,4940.0
2018-05-07 11:30:00,103.5,103.51,103.41,103.41,12192.0,85.9057,85.914,85.831,85.831,12192.0
2018-05-07 11:35:00,103.41,103.45,103.41,103.44,13376.0,85.831,85.8642,85.831,85.8559,13376.0
2018-05-07 11:40:00,103.45,103.45,103.41,103.41,9308.0,85.8642,85.8642,85.831,85.831,9308.0
2018-05-07 11:45:00,103.41,103.43,103.38,103.39,19248.0,85.831,85.8476,85.8061,85.8144,19248.0
2018-05-07 11:50:00,103.4,103.45,103.36,103.44,1768.0,85.8227,85.8642,85.7895,85.8559,1768.0
2018-05-07 11:55:00,103.44,103.5,103.43,103.48,3264.0,85.8559,85.9057,85.8476,85.8891,3264.0
2018-05-07 12:00:00,103.5,103.51,103.49,103.5,2614.0,85.9057,85.914,85.8974,85.9057,2614.0
2018-05-07 12:05:00,103.5,103.51,103.47,103.49,6292.0,85.9057,85.914,85.8808,85.8974,6292.0
2018-05-07 12:10:00,103.48,103.54,103.48,103.53,5794.0,85.8891,85.9389,85.8891,85.9306,5794.0
2018-05-07 12:15:00,103.53,103.55,103.49,103.54,7974.0,85.9306,85.9472,85.8974,85.9389,7974.0
2018-05-07 12:20:00,103.59,103.59,103.46,103.49,4526.0,85.9804,85.9804,85.8725,85.8974,4526.0
2018-05-07 12:25:00,103.5,103.57,103.49,103.54,16440.0,85.9057,85.9638,85.8974,85.9389,16440.0
2018-05-07 12:30:00,103.56,103.56,103.5,103.53,8049.0,85.9555,85.9555,85.9057,85.9306,8049.0
2018-05-07 12:35:00,103.55,103.6,103.52,103.6,2681.0,85.9472,85.9887,85.9223,85.9887,2681.0
2018-05-07 12:40:00,103.57,103.58,103.54,103.56,2286.0,85.9638,85.9721,85.9389,85.9555,2286.0
2018-05-07 12:45:00,103.54,103.56,103.47,103.51,3548.0,85.9389,85.9555,85.8808,85.914,3548.0
2018-05-07 12:50:00,103.5,103.51,103.47,103.5,2598.0,85.9057,85.914,85.8808,85.9057,2598.0
2018-05-07 12:55:00,103.51,103.52,103.47,103.52,4820.0,85.914,85.9223,85.8808,85.9223,4820.0
2018-05-07 13:00:00,103.51,103.56,103.48,103.52,5427.0,85.914,85.9555,85.8891,85.9223,5427.0
2018-05-07 13:05:00,103.54,103.55,103.42,103.48,5772.0,85.9389,85.9472,85.8393,85.8891,5772.0
2018-05-07 13:10:00,103.47,103.5,103.46,103.49,3177.0,85.8808,85.9057,85.8725,85.8974,3177.0
2018-05-07 13:15:00,103.45,103.49,103.44,103.48,7907.0,85.8642,85.8974,85.8559,85.8891,7907.0
2018-05-07 13:20:00,103.48,103.52,103.47,103.5,2882.0,85.8891,85.9223,85.8808,85.9057,2882.0
2018-05-07 13:25:00,103.51,103.57,103.5,103.56,6703.0,85.914,85.9638,85.9057,85.9555,6703.0
2018-05-07 13:30:00,103.55,103.59,103.53,103.57,5322.0,85.9472,85.9804,85.9306,85.9638,5322.0
2018-05-07 13:35:00,103.58,103.61,103.54,103.55,11096.0,85.9721,85.997,85.9389,85.9472,11096.0
2018-05-07 13:40:00,103.59,103.6,103.57,103.58,6464.0,85.9804,85.9887,85.9638,85.9721,6464.0
2018-05-07 13:45:00,103.57,103.6,103.55,103.55,4423.0,85.9638,85.9887,85.9472,85.9472,4423.0
2018-05-07 13:50:00,103.56,103.6,103.56,103.58,3322.0,85.9555,85.9887,85.9555,85.9721,3322.0
2018-05-07 13:55:00,103.56,103.6,103.56,103.58,6689.0,85.9555,85.9887,85.9555,85.9721,6689.0
2018-05-07 14:00:00,103.58,103.6,103.57,103.6,2602.0,85.9721,85.9887,85.9638,85.9887,2602.0
2018-05-07 14:05:00,103.58,103.59,103.56,103.57,5958.0,85.9721,85.9804,85.9555,85.9638,5958.0
2018-05-07 14:10:00,103.59,103.63,103.55,103.6,35205.0,85.9804,86.0136,85.9472,85.9887,35205.0
2018-05-07 14:15:00,103.59,103.66,103.59,103.66,2723.0,85.9804,86.0385,85.9804,86.0385,2723.0
2018-05-07 14:20:00,103.67,103.69,103.65,103.69,15002.0,86.0468,86.0634,86.0302,86.0634,15002.0
2018-05-07 14:25:00,103.69,103.69,103.62,103.67,23875.0,86.0634,86.0634,86.0053,86.0468,23875.0
2018-05-07 14:30:00,103.66,103.74,103.64,103.72,15931.0,86.0385,86.1049,86.0219,86.0883,15931.0
2018-05-07 14:35:00,103.73,103.74,103.63,103.63,22861.0,86.0966,86.1049,86.0136,86.0136,22861.0
2018-05-07 14:40:00,103.62,103.66,103.48,103.53,7079.0,86.0053,86.0385,85.8891,85.9306,7079.0
2018-05-07 14:45:00,103.51,103.54,103.46,103.46,14221.0,85.914,85.9389,85.8725,85.8725,14221.0
2018-05-07 14:50:00,103.47,103.48,103.32,103.37,8051.0,85.8808,85.8891,85.7563,85.7978,8051.0
2018-05-07 14:55:00,103.37,103.39,103.32,103.34,10481.0,85.7978,85.8144,85.7563,85.7729,10481.0
2018-05-07 15:00:00,103.33,103.36,103.28,103.36,9281.0,85.7646,85.7895,85.7231,85.7895,9281.0
2018-05-07 15:05:00,103.37,103.39,103.34,103.36,7271.0,85.7978,85.8144,85.7729,85.7895,7271.0
2018-05-07 15:10:00,103.37,103.39,103.11,103.12,20617.0,85.7978,85.8144,85.582,85.5903,20617.0
2018-05-07 15:15:00,103.14,103.21,103.05,103.13,21994.0,85.6069,85.665,85.5322,85.5986,21994.0
2018-05-07 15:20:00,103.14,103.15,103.04,103.1,5438.0,85.6069,85.6152,85.5239,85.5737,5438.0
2018-05-07 15:25:00,103.06,103.16,103.05,103.16,5199.0,85.5405,85.6235,85.5322,85.6235,5199.0
2018-05-07 15:30:00,103.17,103.26,103.12,103.24,5471.0,85.6318,85.7065,85.5903,85.6899,5471.0
2018-05-07 15:35:00,103.23,103.31,103.22,103.25,4527.0,85.6816,85.748,85.6733,85.6982,4527.0
2018-05-07 15:40:00,103.24,103.27,103.21,103.22,8020.0,85.6899,85.7148,85.665,85.6733,8020.0
2018-05-07 15:45:00,103.2,103.3,103.15,103.28,7198.0,85.6567,85.7397,85.6152,85.7231,7198.0
2018-05-07 15:50:00,103.27,103.27,103.16,103.22,8385.0,85.7148,85.7148,85.6235,85.6733,8385.0
2018-05-07 15:55:00,103.23,103.28,103.21,103.28,14194.0,85.6816,85.7231,85.665,85.7231,14194.0
2018-05-08 09:30:00,103.22,103.22,103.12,103.19,30772.0,85.6733,85.6733,85.5903,85.6484,30772.0
2018-05-08 09:35:00,103.22,103.23,103.03,103.07,23964.0,85.6733,85.6816,85.5156,85.5488,23964.0
2018-05-08 09:40:00,103.13,103.15,103.03,103.04,9437.0,85.5986,85.6152,85.5156,85.5239,9437.0
2018-05-08 09:45:00,103.02,103.09,103.01,103.02,8068.0,85.5073,85.5654,85.499,85.5073,8068.0
2018-05-08 09:50:00,103.01,103.06,102.95,102.97,34881.0,85.499,85.5405,85.4492,85.4658,34881.0
2018-05-08 09:55:00,103.03,103.03,103.0,103.01,3657.0,85.5156,85.5156,85.4907,85.499,3657.0
2018-05-08 10:00:00,103.07,103.13,103.04,103.12,25554.0,85.5488,85.5986,85.5239,85.5903,25554.0
2018-05-08 10:05:00,103.1,103.17,103.07,103.17,17409.0,85.5737,85.6318,85.5488,85.6318,17409.0
2018-05-08 10:10:00,103.17,103.18,103.08,103.08,10451.0,85.6318,85.6401,85.5571,85.5571,10451.0
2018-05-08 10:15:00,103.07,103.16,103.04,103.16,2255.0,85.5488,85.6235,85.5239,85.6235,2255.0
2018-05-08 10:20:00,103.12,103.12,103.03,103.05,6499.0,85.5903,85.5903,85.5156,85.5322,6499.0
2018-05-08 10:25:00,103.03,103.07,103.02,103.03,3098.0,85.5156,85.5488,85.5073,85.5156,3098.0
2018-05-08 10:30:00,103.06,103.17,103.06,103.17,3268.0,85.5405,85.6318,85.5405,85.6318,3268.0
2018-05-08 10:35:00,103.21,103.28,103.21,103.27,4447.0,85.665,85.7231,85.665,85.7148,4447.0
2018-05-08 10:40:00,103.28,103.29,103.26,103.28,5127.0,85.7231,85.7314,85.7065,85.7231,5127.0
2018-05-08 10:45:00,103.25,103.3,103.25,103.27,2318.0,85.6982,85.7397,85.6982,85.7148,2318.0
2018-05-08 10:50:00,103.27,103.33,103.27,103.32,915.0,85.7148,85.7646,85.7148,85.7563,915.0
2018-05-08 10:55:00,103.3,103.35,103.2,103.2,7586.0,85.7397,85.7812,85.6567,85.6567,7586.0
2018-05-08 11:00:00,103.19,103.22,103.15,103.2,14642.0,85.6484,85.6733,85.6152,85.6567,14642.0
2018-05-08 11:05:00,103.19,103.19,103.03,103.03,5933.0,85.6484,85.6484,85.5156,85.5156,5933.0
2018-05-08 11:10:00,103.06,103.32,103.05,103.3,11755.0,85.5405,85.7563,85.5322,85.7397,11755.0
2018-05-08 11:15:00,103.31,103.46,103.31,103.33,7126.0,85.748,85.8725,85.748,85.7646,7126.0
2018-05-08 11:20:00,103.31,103.43,103.23,103.23,16787.0,85.748,85.8476,85.6816,85.6816,16787.0
2018-05-08 11:25:00,103.28,103.35,103.23,103.33,1722.0,85.7231,85.7812,85.6816,85.7646,1722.0
2018-05-08 11:30:00,103.29,103.29,103.18,103.19,8575.0,85.7314,85.7314,85.6401,85.6484,8575.0
2018-05-08 11:35:00,103.21,103.28,103.12,103.17,2911.0,85.665,85.7231,85.5903,85.6318,2911.0
2018-05-08 11:40:00,103.12,103.22,103.11,103.22,1494.0,85.5903,85.6733,85.582,85.6733,1494.0
2018-05-08 11:45:00,103.2,103.28,103.17,103.26,5010.0,85.6567,85.7231,85.6318,85.7065,5010.0
2018-05-08 11:50:00,103.16,103.23,103.16,103.23,916.0,85.6235,85.6816,85.6235,85.6816,916.0
2018-05-08 11:55:00,103.21,103.24,103.13,103.14,4856.0,85.665,85.6899,85.5986,85.6069,4856.0
2018-05-08 12:00:00,103.1,103.15,103.06,103.1,3330.0,85.5737,85.6152,85.5405,85.5737,3330.0
2018-05-08 12:05:00,103.06,103.06,103.06,103.06,100.0,85.5405,85.5405,85.5405,85.5405,100.0
2018-05-08 12:10:00,103.09,103.1,103.07,103.1,2268.0,85.5654,85.5737,85.5488,85.5737,2268.0
2018-05-08 12:15:00,103.06,103.1,102.99,102.99,3547.0,85.5405,85.5737,85.4824,85.4824,3547.0
2018-05-08 12:20:00,103.02,103.03,102.96,103.01,3167.0,85.5073,85.5156,85.4575,85.499,3167.0
2018-05-08 12:25:00,102.99,103.01,102.98,102.99,2554.0,85.4824,85.499,85.4741,85.4824,2554.0
2018-05-08 12:30:00,102.98,103.03,102.98,103.02,4088.0,85.4741,85.5156,85.4741,85.5073,4088.0
2018-05-08 12:35:00,102.98,103.04,102.97,103.01,3635.0,85.4741,85.5239,85.4658,85.499,3635.0
2018-05-08 12:40:00,103.03,103.05,103.02,103.03,3017.0,85.5156,85.5322,85.5073,85.5156,3017.0
2018-05-08 12:45:00,103.04,103.05,102.99,102.99,1078.0,85.5239,85.5322,85.4824,85.4824,1078.0
2018-05-08 12:50:00,103.01,103.01,102.94,102.94,5099.0,85.499,85.499,85.4409,85.4409,5099.0
2018-05-08 12:55:00,102.9,102.92,102.81,102.89,6601.0,85.4077,85.4243,85.333,85.3994,6601.0
2018-05-08 13:00:00,102.88,103.01,102.87,102.96,4390.0,85.3911,85.499,85.3828,85.4575,4390.0
2018-05-08 13:05:00,102.96,103.01,102.94,102.96,1517.0,85.4575,85.499,85.4409,85.4575,1517.0
2018-05-08 13:10:00,102.91,102.98,102.91,102.94,23550.0,85.416,85.4741,85.416,85.4409,23550.0
2018-05-08 13:15:00,102.93,102.95,102.91,102.94,2959.0,85.4326,85.4492,85.416,85.4409,2959.0
2018-05-08 13:20:00,102.97,102.97,102.93,102.95,2726.0,85.4658,85.4658,85.4326,85.4492,2726.0
2018-05-08 13:25:00,102.94,103.1,102.92,103.07,22380.0,85.4409,85.5737,85.4243,85.5488,22380.0
2018-05-08 13:30:00,103.08,103.09,103.06,103.06,15676.0,85.5571,85.5654,85.5405,85.5405,15676.0
2018-05-08 13:35:00,103.06,103.06,103.0,103.0,5765.0,85.5405,85.5405,85.4907,85.4907,5765.0
2018-05-08 13:40:00,103.0,103.04,102.98,103.01,6153.0,85.4907,85.5239,85.4741,85.499,6153.0
2018-05-08 13:45:00,103.04,103.08,103.01,103.05,10964.0,85.5239,85.5571,85.499,85.5322,10964.0
2018-05-08 13:50:00,103.04,103.09,103.04,103.06,6867.0,85.5239,85.5654,85.5239,85.5405,6867.0
2018-05-08 13:55:00,103.01,103.02,102.92,102.92,3871.0,85.499,85.5073,85.4243,85.4243,3871.0
2018-05-08 14:00:00,102.95,103.01,102.94,102.97,2509.0,85.4492,85.499,85.4409,85.4658,2509.0
2018-05-08 14:05:00,102.98,102.99,102.93,102.96,11738.0,85.4741,85.4824,85.4326,85.4575,11738.0
2018-05-08 14:10:00,102.93,102.99,102.81,102.88,10447.0,85.4326,85.4824,85.333,85.3911,10447.0
2018-05-08 14:15:00,102.91,102.99,102.87,102.96,30755.0,85.416,85.4824,85.3828,85.4575,30755.0
2018-05-08 14:20:00,102.91,103.16,102.9,103.12,10399.0,85.416,85.6235,85.4077,85.5903,10399.0
2018-05-08 14:25:00,103.13,103.2,102.93,102.98,9713.0,85.5986,85.6567,85.4326,85.4741,9713.0
2018-05-08 14:30:00,102.96,102.98,102.89,102.98,4523.0,85.4575,85.4741,85.3994,85.4741,4523.0
2018-05-08 14:35:00,102.97,102.99,102.8,102.8,3525.0,85.4658,85.4824,85.3247,85.3247,3525.0
2018-05-08 14:40:00,102.69,102.72,102.61,102.7,37214.0,85.2334,85.2583,85.167,85.2417,37214.0
2018-05-08 14:45:00,102.72,102.8,102.7,102.79,11125.0,85.2583,85.3247,85.2417,85.3164,11125.0
2018-05-08 14:50:00,102.78,102.95,102.75,102.9,20327.0,85.3081,85.4492,85.2832,85.4077,20327.0
2018-05-08 14:55:00,102.92,102.94,102.82,102.83,33900.0,85.4243,85.4409,85.3413,85.3496,33900.0
2018-05-08 15:00:00,102.83,102.98,102.73,102.98,35779.0,85.3496,85.4741,85.2666,85.4741,35779.0
2018-05-08 15:05:00,102.99,103.05,102.99,103.02,21955.0,85.4824,85.5322,85.4824,85.5073,21955.0
2018-05-08 15:10:00,103.01,103.15,102.98,103.14,15016.0,85.499,85.6152,85.4741,85.6069,15016.0
2018-05-08 15:15:00,103.14,103.14,103.05,103.11,13763.0,85.6069,85.6069,85.5322,85.582,13763.0
2018-05-08 15:20:00,103.13,103.18,103.11,103.11,5872.0,85.5986,85.6401,85.582,85.582,5872.0
2018-05-08 15:25:00,103.12,103.15,103.07,103.12,7674.0,85.5903,85.6152,85.5488,85.5903,7674.0
2018-05-08 15:30:00,103.11,103.23,103.11,103.18,6340.0,85.582,85.6816,85.582,85.6401,6340.0
2018-05-08 15:35:00,103.18,103.25,103.17,103.21,11664.0,85.6401,85.6982,85.6318,85.665,11664.0
2018-05-08 15:40:00,103.22,103.26,103.17,103.18,12494.0,85.6733,85.7065,85.6318,85.6401,12494.0
2018-05-08 15:45:00,103.11,103.14,103.1,103.1,13646.0,85.582,85.6069,85.5737,85.5737,13646.0
2018-05-08 15:50:00,103.1,103.25,103.1,103.14,15490.0,85.5737,85.6982,85.5737,85.6069,15490.0
2018-05-08 15:55:00,103.16,103.23,103.14,103.23,55662.0,85.6235,85.6816,85.6069,85.6816,55662.0
2018-05-09 09:30:00,103.6,103.63,103.49,103.63,26267.0,85.9887,86.0136,85.8974,86.0136,26267.0
2018-05-09 09:35:00,103.66,103.7,103.5,103.5,12499.0,86.0385,86.0717,85.9057,85.9057,12499.0
2018-05-09 09:40:00,103.55,103.64,103.54,103.63,9141.0,85.9472,86.0219,85.9389,86.0136,9141.0
2018-05-09 09:45:00,103.64,103.69,103.62,103.65,42335.0,86.0219,86.0634,86.0053,86.0302,42335.0
2018-05-09 09:50:00,103.67,103.73,103.63,103.65,19397.0,86.0468,86.0966,86.0136,86.0302,19397.0
2018-05-09 09:55:00,103.67,103.7,103.59,103.62,19810.0,86.0468,86.0717,85.9804,86.0053,19810.0
2018-05-09 10:00:00,103.59,103.62,103.52,103.59,15017.0,85.9804,86.0053,85.9223,85.9804,15017.0
2018-05-09 10:05:00,103.59,103.61,103.55,103.6,4425.0,85.9804,85.997,85.9472,85.9887,4425.0
2018-05-09 10:10:00,103.58,103.65,103.56,103.65,15712.0,85.9721,86.0302,85.9555,86.0302,15712.0
2018-05-09 10:15:00,103.65,103.67,103.61,103.64,9769.0,86.0302,86.0468,85.997,86.0219,9769.0
2018-05-09 10:20:00,103.64,103.69,103.63,103.63,12748.0,86.0219,86.0634,86.0136,86.0136,12748.0
2018-05-09 10:25:00,103.64,103.64,103.55,103.57,6168.0,86.0219,86.0219,85.9472,85.9638,6168.0
2018-05-09 10:30:00,103.59,103.63,103.5,103.54,9435.0,85.9804,86.0136,85.9057,85.9389,9435.0
2018-05-09 10:35:00,103.57,103.62,103.52,103.57,4800.0,85.9638,86.0053,85.9223,85.9638,4800.0
2018-05-09 10:40:00,103.58,103.61,103.57,103.57,6008.0,85.9721,85.997,85.9638,85.9638,6008.0
2018-05-09 10:45:00,103.57,103.58,103.53,103.57,6682.0,85.9638,85.9721,85.9306,85.9638,6682.0
2018-05-09 10:50:00,103.55,103.55,103.38,103.38,19595.0,85.9472,85.9472,85.8061,85.8061,19595.0
2018-05-09 10:55:00,103.37,103.4,103.34,103.34,7563.0,85.7978,85.8227,85.7729,85.7729,7563.0
2018-05-09 11:00:00,103.38,103.39,103.31,103.31,8181.0,85.8061,85.8144,85.748,85.748,8181.0
2018-05-09 11:05:00,103.3,103.36,103.29,103.36,5588.0,85.7397,85.7895,85.7314,85.7895,5588.0
2018-05-09 11:10:00,103.37,103.41,103.35,103.37,27923.0,85.7978,85.831,85.7812,85.7978,27923.0
2018-05-09 11:15:00,103.37,103.47,103.36,103.45,3675.0,85.7978,85.8808,85.7895,85.8642,3675.0
2018-05-09 11:20:00,103.46,103.49,103.43,103.46,8464.0,85.8725,85.8974,85.8476,85.8725,8464.0
2018-05-09 11:25:00,103.45,103.52,103.43,103.49,5425.0,85.8642,85.9223,85.8476,85.8974,5425.0
2018-05-09 11:30:00,103.5,103.54,103.47,103.51,6381.0,85.9057,85.9389,85.8808,85.914,6381.0
2018-05-09 11:35:00,103.51,103.53,103.48,103.5,6758.0,85.914,85.9306,85.8891,85.9057,6758.0
2018-05-09 11:40:00,103.5,103.55,103.47,103.52,7582.0,85.9057,85.9472,85.8808,85.9223,7582.0
2018-05-09 11:45:00,103.53,103.53,103.44,103.48,5080.0,85.9306,85.9306,85.8559,85.8891,5080.0
2018-05-09 11:50:00,103.47,103.48,103.45,103.47,9279.0,85.8808,85.8891,85.8642,85.8808,9279.0
2018-05-09 11:55:00,103.48,103.51,103.46,103.51,11816.0,85.8891,85.914,85.8725,85.914,11816.0
2018-05-09 12:00:00,103.51,103.59,103.5,103.56,10105.0,85.914,85.9804,85.9057,85.9555,10105.0
2018-05-09 12:05:00,103.57,103.57,103.54,103.54,4887.0,85.9638,85.9638,85.9389,85.9389,4887.0
2018-05-09 12:10:00,103.54,103.57,103.52,103.56,7260.0,85.9389,85.9638,85.9223,85.9555,7260.0
2018-05-09 12:15:00,103.56,103.59,103.56,103.58,14214.0,85.9555,85.9804,85.9555,85.9721,14214.0
2018-05-09 12:20:00,103.58,103.73,103.58,103.7,10683.0,85.9721,86.0966,85.9721,86.0717,10683.0
2018-05-09 12:25:00,103.72,103.84,103.71,103.82,26733.0,86.0883,86.1879,86.08,86.1713,26733.0
2018-05-09 12:30:00,103.82,103.89,103.8,103.86,38702.0,86.1713,86.2294,86.1547,86.2045,38702.0
2018-05-09 12:35:00,103.87,103.87,103.81,103.82,17202.0,86.2128,86.2128,86.163,86.1713,17202.0
2018-05-09 12:40:00,103.82,103.91,103.8,103.89,16923.0,86.1713,86.246,86.1547,86.2294,16923.0
2018-05-09 12:45:00,103.9,104.06,103.9,104.03,9437.0,86.2377,86.3705,86.2377,86.3456,9437.0
2018-05-09 12:50:00,104.05,104.05,104.01,104.03,10083.0,86.3622,86.3622,86.329,86.3456,10083.0
2018-05-09 12:55:00,104.04,104.08,103.98,104.01,3480.0,86.3539,86.3871,86.3041,86.329,3480.0
2018-05-09 13:00:00,104.04,104.14,104.04,104.1,7538.0,86.3539,86.4369,86.3539,86.4037,7538.0
2018-05-09 13:05:00,104.1,104.12,104.08,104.11,12158.0,86.4037,86.4203,86.3871,86.412,12158.0
2018-05-09 13:10:00,104.11,104.11,104.03,104.06,7983.0,86.412,86.412,86.3456,86.3705,7983.0
2018-05-09 13:15:00,104.08,104.08,104.01,104.03,61346.0,86.3871,86.3871,86.329,86.3456,61346.0
2018-05-09 13:20:00,104.04,104.13,104.04,104.11,5098.0,86.3539,86.4286,86.3539,86.412,5098.0
2018-05-09 13:25:00,104.09,104.2,104.09,104.18,7015.0,86.3954,86.4867,86.3954,86.4701,7015.0
2018-05-09 13:30:00,104.21,104.23,104.19,104.21,3541.0,86.495,86.5116,86.4784,86.495,3541.0
2018-05-09 13:35:00,104.23,104.24,104.2,104.23,4172.0,86.5116,86.5199,86.4867,86.5116,4172.0
2018-05-09 13:40:00,104.25,104.25,104.19,104.22,4067.0,86.5282,86.5282,86.4784,86.5033,4067.0
2018-05-09 13:45:00,104.23,104.27,104.21,104.27,6023.0,86.5116,86.5448,86.495,86.5448,6023.0
2018-05-09 13:50:00,104.27,104.29,104.25,104.26,12032.0,86.5448,86.5614,86.5282,86.5365,12032.0
2018-05-09 13:55:00,104.26,104.27,104.18,104.24,16219.0,86.5365,86.5448,86.4701,86.5199,16219.0
2018-05-09 14:00:00,104.25,104.25,104.18,104.2,5874.0,86.5282,86.5282,86.4701,86.4867,5874.0
2018-05-09 14:05:00,104.2,104.26,104.2,104.26,10790.0,86.4867,86.5365,86.4867,86.5365,10790.0
2018-05-09 14:10:00,104.26,104.33,104.25,104.3,7948.0,86.5365,86.5946,86.5282,86.5697,7948.0
2018-05-09 14:15:00,104.3,104.31,104.22,104.23,5790.0,86.5697,86.578,86.5033,86.5116,5790.0
2018-05-09 14:20:00,104.18,104.18,104.09,104.12,9823.0,86.4701,86.4701,86.3954,86.4203,9823.0
2018-05-09 14:25:00,104.11,104.16,104.05,104.13,27392.0,86.412,86.4535,86.3622,86.4286,27392.0
2018-05-09 14:30:00,104.17,104.21,104.14,104.19,4956.0,86.4618,86.495,86.4369,86.4784,4956.0
2018-05-09 14:35:00,104.22,104.24,104.15,104.15,37263.0,86.5033,86.5199,86.4452,86.4452,37263.0
2018-05-09 14:40:00,104.15,104.24,104.15,104.19,15634.0,86.4452,86.5199,86.4452,86.4784,15634.0
2018-05-09 14:45:00,104.19,104.27,104.18,104.25,14346.0,86.4784,86.5448,86.4701,86.5282,14346.0
2018-05-09 14:50:00,104.25,104.3,104.16,104.16,11650.0,86.5282,86.5697,86.4535,86.4535,11650.0
2018-05-09 14:55:00,104.16,104.23,104.16,104.22,7633.0,86.4535,86.5116,86.4535,86.5033,7633.0
2018-05-09 15:00:00,104.22,104.22,104.15,104.15,7622.0,86.5033,86.5033,86.4452,86.4452,7622.0
2018-05-09 15:05:00,104.17,104.26,104.17,104.22,16986.0,86.4618,86.5365,86.4618,86.5033,16986.0
2018-05-09 15:10:00,104.23,104.23,104.14,104.14,16116.0,86.5116,86.5116,86.4369,86.4369,16116.0
2018-05-09 15:15:00,104.15,104.17,104.06,104.1,16733.0,86.4452,86.4618,86.3705,86.4037,16733.0
2018-05-09 15:20:00,104.08,104.14,104.07,104.11,19776.0,86.3871,86.4369,86.3788,86.412,19776.0
2018-05-09 15:25:00,104.11,104.13,104.05,104.08,19262.0,86.412,86.4286,86.3622,86.3871,19262.0
2018-05-09 15:30:00,104.09,104.13,104.01,104.01,20129.0,86.3954,86.4286,86.329,86.329,20129.0
2018-05-09 15:35:00,104.02,104.06,104.0,104.03,14614.0,86.3373,86.3705,86.3207,86.3456,14614.0
2018-05-09 15:40:00,104.03,104.03,103.96,103.98,45540.0,86.3456,86.3456,86.2875,86.3041,45540.0
2018-05-09 15:45:00,103.97,104.05,103.97,104.04,34008.0,86.2958,86.3622,86.2958,86.3539,34008.0
2018-05-09 15:50:00,104.05,104.11,104.05,104.07,27244.0,86.3622,86.412,86.3622,86.3788,27244.0
2018-05-09 15:55:00,104.07,104.15,104.04,104.15,40570.0,86.3788,86.4452,86.3539,86.4452,40570.0
2018-05-10 09:30:00,104.5,104.62,104.48,104.5,19456.0,86.7357,86.8353,86.7191,86.7357,19456.0
2018-05-10 09:35:00,104.49,104.6,104.49,104.55,5408.0,86.7274,86.8187,86.7274,86.7772,5408.0
2018-05-10 09:40:00,104.56,104.61,104.5,104.5,42426.0,86.7855,86.827,86.7357,86.7357,42426.0
2018-05-10 09:45:00,104.51,104.55,104.51,104.53,1892.0,86.744,86.7772,86.744,86.7606,1892.0
2018-05-10 09:50:00,104.52,104.58,104.52,104.57,8554.0,86.7523,86.8021,86.7523,86.7938,8554.0
2018-05-10 09:55:00,104.56,104.59,104.5,104.5,6050.0,86.7855,86.8104,86.7357,86.7357,6050.0
2018-05-10 10:00:00,104.48,104.53,104.44,104.48,9719.0,86.7191,86.7606,86.6859,86.7191,9719.0
2018-05-10 10:05:00,104.48,104.55,104.47,104.51,15940.0,86.7191,86.7772,86.7108,86.744,15940.0
2018-05-10 10:10:00,104.53,104.55,104.47,104.48,12365.0,86.7606,86.7772,86.7108,86.7191,12365.0
2018-05-10 10:15:00,104.48,104.49,104.38,104.42,10674.0,86.7191,86.7274,86.6361,86.6693,10674.0
2018-05-10 10:20:00,104.42,104.51,104.41,104.5,7136.0,86.6693,86.744,86.661,86.7357,7136.0
2018-05-10 10:25:00,104.51,104.64,104.5,104.63,4357.0,86.744,86.8519,86.7357,86.8436,4357.0
2018-05-10 10:30:00,104.65,104.66,104.62,104.65,28948.0,86.8602,86.8685,86.8353,86.8602,28948.0
2018-05-10 10:35:00,104.65,104.73,104.65,104.68,2668.0,86.8602,86.9266,86.8602,86.8851,2668.0
2018-05-10 10:40:00,104.68,104.72,104.67,104.68,7613.0,86.8851,86.9183,86.8768,86.8851,7613.0
2018-05-10 10:45:00,104.67,104.71,104.66,104.71,4526.0,86.8768,86.91,86.8685,86.91,4526.0
2018-05-10 10:50:00,104.68,104.68,104.63,104.66,6566.0,86.8851,86.8851,86.8436,86.8685,6566.0
2018-05-10 10:55:00,104.7,104.74,104.64,104.67,3445.0,86.9017,86.9349,86.8519,86.8768,3445.0
2018-05-10 11:00:00,104.67,104.73,104.64,104.73,10190.0,86.8768,86.9266,86.8519,86.9266,10190.0
2018-05-10 11:05:00,104.73,104.73,104.69,104.71,5819.0,86.9266,86.9266,86.8934,86.91,5819.0
2018-05-10 11:10:00,104.72,104.76,104.72,104.75,3198.0,86.9183,86.9515,86.9183,86.9432,3198.0
2018-05-10 11:15:00,104.77,104.85,104.77,104.83,10260.0,86.9598,87.0262,86.9598,87.0096,10260.0
2018-05-10 11:20:00,104.82,104.88,104.81,104.86,4631.0,87.0013,87.0511,86.993,87.0345,4631.0
2018-05-10 11:25:00,104.87,104.91,104.86,104.87,6850.0,87.0428,87.076,87.0345,87.0428,6850.0
2018-05-10 11:30:00,104.87,104.9,104.86,104.87,6696.0,87.0428,87.0677,87.0345,87.0428,6696.0
2018-05-10 11:35:00,104.88,104.92,104.88,104.89,20149.0,87.0511,87.0843,87.0511,87.0594,20149.0
2018-05-10 11:40:00,104.91,104.96,104.9,104.96,5169.0,87.076,87.1175,87.0677,87.1175,5169.0
2018-05-10 11:45:00,104.95,105.01,104.95,105.01,16485.0,87.1092,87.159,87.1092,87.159,16485.0
2018-05-10 11:50:00,105.01,105.02,104.97,104.97,11268.0,87.159,87.1673,87.1258,87.1258,11268.0
2018-05-10 11:55:00,104.98,105.03,104.98,105.03,3089.0,87.1341,87.1756,87.1341,87.1756,3089.0
2018-05-10 12:00:00,105.04,105.04,105.01,105.02,5319.0,87.1839,87.1839,87.159,87.1673,5319.0
2018-05-10 12:05:00,105.04,105.11,105.02,105.1,1270.0,87.1839,87.242,87.1673,87.2337,1270.0
2018-05-10 12:10:00,105.11,105.16,105.09,105.15,3411.0,87.242,87.2835,87.2254,87.2752,3411.0
2018-05-10 12:15:00,105.15,105.16,105.12,105.13,1870.0,87.2752,87.2835,87.2503,87.2586,1870.0
2018-05-10 12:20:00,105.14,105.15,105.1,105.12,2959.0,87.2669,87.2752,87.2337,87.2503,2959.0
2018-05-10 12:25:00,105.12,105.24,105.12,105.24,5862.0,87.2503,87.3499,87.2503,87.3499,5862.0
2018-05-10 12:30:00,105.22,105.24,105.17,105.23,4301.0,87.3333,87.3499,87.2918,87.3416,4301.0
2018-05-10 12:35:00,105.22,105.26,105.21,105.26,4197.0,87.3333,87.3665,87.325,87.3665,4197.0
2018-05-10 12:40:00,105.2,105.28,105.2,105.23,1763.0,87.3167,87.3831,87.3167,87.3416,1763.0
2018-05-10 12:45:00,105.24,105.24,105.2,105.2,885.0,87.3499,87.3499,87.3167,87.3167,885.0
2018-05-10 12:50:00,105.2,105.2,105.15,105.16,3500.0,87.3167,87.3167,87.2752,87.2835,3500.0
2018-05-10 12:55:00,105.16,105.2,105.15,105.17,5639.0,87.2835,87.3167,87.2752,87.2918,5639.0
2018-05-10 13:00:00,105.22,105.25,105.2,105.23,5006.0,87.3333,87.3582,87.3167,87.3416,5006.0
2018-05-10 13:05:00,105.23,105.25,105.23,105.23,4038.0,87.3416,87.3582,87.3416,87.3416,4038.0
2018-05-10 13:10:00,105.25,105.27,105.2,105.21,4364.0,87.3582,87.3748,87.3167,87.325,4364.0
2018-05-10 13:15:00,105.22,105.24,105.21,105.21,6693.0,87.3333,87.3499,87.325,87.325,6693.0
2018-05-10 13:20:00,105.22,105.25,105.21,105.22,10648.0,87.3333,87.3582,87.325,87.3333,10648.0
2018-05-10 13:25:00,105.21,105.21,105.09,105.1,1722.0,87.325,87.325,87.2254,87.2337,1722.0
2018-05-10 13:30:00,105.1,105.14,105.04,105.12,12405.0,87.2337,87.2669,87.1839,87.2503,12405.0
2018-05-10 13:35:00,105.11,105.12,105.05,105.06,5652.0,87.242,87.2503,87.1922,87.2005,5652.0
2018-05-10 13:40:00,105.07,105.08,104.99,105.03,14283.0,87.2088,87.2171,87.1424,87.1756,14283.0
2018-05-10 13:45:00,105.01,105.02,104.98,104.99,42300.0,87.159,87.1673,87.1341,87.1424,42300.0
2018-05-10 13:50:00,104.99,105.05,104.98,104.99,9491.0,87.1424,87.1922,87.1341,87.1424,9491.0
2018-05-10 13:55:00,104.98,105.05,104.96,105.03,7499.0,87.1341,87.1922,87.1175,87.1756,7499.0
2018-05-10 14:00:00,105.04,105.05,104.94,105.0,7705.0,87.1839,87.1922,87.1009,87.1507,7705.0
2018-05-10 14:05:00,105.01,105.09,104.99,105.07,14047.0,87.159,87.2254,87.1424,87.2088,14047.0
2018-05-10 14:10:00,105.1,105.13,105.09,105.11,10461.0,87.2337,87.2586,87.2254,87.242,10461.0
2018-05-10 14:15:00,105.09,105.11,105.08,105.09,9380.0,87.2254,87.242,87.2171,87.2254,9380.0
2018-05-10 14:20:00,105.1,105.11,105.01,105.04,19183.0,87.2337,87.242,87.159,87.1839,19183.0
2018-05-10 14:25:00,105.05,105.08,105.01,105.08,6627.0,87.1922,87.2171,87.159,87.2171,6627.0
2018-05-10 14:30:00,105.1,105.11,105.03,105.05,11258.0,87.2337,87.242,87.1756,87.1922,11258.0
2018-05-10 14:35:00,105.04,105.05,104.87,104.89,9615.0,87.1839,87.1922,87.0428,87.0594,9615.0
2018-05-10 14:40:00,104.84,104.97,104.81,104.95,12320.0,87.0179,87.1258,86.993,87.1092,12320.0
2018-05-10 14:45:00,104.96,105.1,104.96,105.09,2763.0,87.1175,87.2337,87.1175,87.2254,2763.0
2018-05-10 14:50:00,105.08,105.14,105.05,105.1,8340.0,87.2171,87.2669,87.1922,87.2337,8340.0
2018-05-10 14:55:00,105.08,105.12,105.06,105.12,7414.0,87.2171,87.2503,87.2005,87.2503,7414.0
2018-05-10 15:00:00,105.11,105.19,105.01,105.02,9895.0,87.242,87.3084,87.159,87.1673,9895.0
2018-05-10 15:05:00,105.03,105.06,105.0,105.05,4324.0,87.1756,87.2005,87.1507,87.1922,4324.0
2018-05-10 15:10:00,105.04,105.07,105.0,105.06,5176.0,87.1839,87.2088,87.1507,87.2005,5176.0
2018-05-10 15:15:00,105.05,105.09,105.01,105.01,5372.0,87.1922,87.2254,87.159,87.159,5372.0
2018-05-10 15:20:00,105.03,105.07,105.0,105.01,8837.0,87.1756,87.2088,87.1507,87.159,8837.0
2018-05-10 15:25:00,105.03,105.05,105.0,105.03,14152.0,87.1756,87.1922,87.1507,87.1756,14152.0
2018-05-10 15:30:00,105.05,105.05,104.97,105.02,6604.0,87.1922,87.1922,87.1258,87.1673,6604.0
2018-05-10 15:35:00,105.02,105.05,105.0,105.0,5742.0,87.1673,87.1922,87.1507,87.1507,5742.0
2018-05-10 15:40:00,105.0,105.1,104.99,105.07,8623.0,87.1507,87.2337,87.1424,87.2088,8623.0
2018-05-10 15:45:00,105.05,105.12,105.05,105.12,15198.0,87.1922,87.2503,87.1922,87.2503,15198.0
2018-05-10 15:50:00,105.13,105.21,105.1,105.1,15326.0,87.2586,87.325,87.2337,87.2337,15326.0
2018-05-10 15:55:00,105.08,105.18,105.05,105.13,21516.0,87.2171,87.3001,87.1922,87.2586,21516.0
2018-05-11 09:30:00,105.24,105.29,105.16,105.29,33361.0,87.3499,87.3914,87.2835,87.3914,33361.0
2018-05-11 09:35:00,105.31,105.41,105.31,105.4,850.0,87.408,87.491,87.408,87.4827,850.0
2018-05-11 09:40:00,105.43,105.47,105.37,105.46,3620.0,87.5076,87.5408,87.4578,87.5325,3620.0
2018-05-11 09:45:00,105.45,105.52,105.43,105.43,4829.0,87.5242,87.5823,87.5076,87.5076,4829.0
2018-05-11 09:50:00,105.42,105.44,105.36,105.41,23452.0,87.4993,87.5159,87.4495,87.491,23452.0
2018-05-11 09:55:00,105.43,105.53,105.42,105.53,2976.0,87.5076,87.5906,87.4993,87.5906,2976.0
2018-05-11 10:00:00,105.5,105.56,105.49,105.52,16689.0,87.5657,87.6155,87.5574,87.5823,16689.0
2018-05-11 10:05:00,105.51,105.55,105.46,105.52,8951.0,87.574,87.6072,87.5325,87.5823,8951.0
2018-05-11 10:10:00,105.56,105.61,105.46,105.47,10015.0,87.6155,87.657,87.5325,87.5408,10015.0
2018-05-11 10:15:00,105.49,105.54,105.49,105.49,9376.0,87.5574,87.5989,87.5574,87.5574,9376.0
2018-05-11 10:20:00,105.52,105.56,105.51,105.53,5009.0,87.5823,87.6155,87.574,87.5906,5009.0
2018-05-11 10:25:00,105.55,105.55,105.47,105.48,12252.0,87.6072,87.6072,87.5408,87.5491,12252.0
2018-05-11 10:30:00,105.49,105.49,105.42,105.46,2858.0,87.5574,87.5574,87.4993,87.5325,2858.0
2018-05-11 10:35:00,105.47,105.54,105.47,105.5,2697.0,87.5408,87.5989,87.5408,87.5657,2697.0
2018-05-11 10:40:00,105.51,105.54,105.49,105.52,3968.0,87.574,87.5989,87.5574,87.5823,3968.0
2018-05-11 10:45:00,105.52,105.53,105.49,105.49,48155.0,87.5823,87.5906,87.5574,87.5574,48155.0
2018-05-11 10:50:00,105.51,105.54,105.49,105.54,9166.0,87.574,87.5989,87.5574,87.5989,9166.0
2018-05-11 10:55:00,105.56,105.6,105.52,105.6,2935.0,87.6155,87.6487,87.5823,87.6487,2935.0
2018-05-11 11:00:00,105.61,105.62,105.58,105.6,5920.0,87.657,87.6653,87.6321,87.6487,5920.0
2018-05-11 11:05:00,105.57,105.57,105.49,105.49,1992.0,87.6238,87.6238,87.5574,87.5574,1992.0
2018-05-11 11:10:00,105.44,105.48,105.4,105.48,3438.0,87.5159,87.5491,87.4827,87.5491,3438.0
2018-05-11 11:15:00,105.48,105.49,105.41,105.41,4631.0,87.5491,87.5574,87.491,87.491,4631.0
2018-05-11 11:20:00,105.4,105.44,105.39,105.43,6546.0,87.4827,87.5159,87.4744,87.5076,6546.0
2018-05-11 11:25:00,105.42,105.44,105.37,105.38,5926.0,87.4993,87.5159,87.4578,87.4661,5926.0
2018-05-11 11:30:00,105.41,105.42,105.38,105.39,1911.0,87.491,87.4993,87.4661,87.4744,1911.0
2018-05-11 11:35:00,105.36,105.37,105.31,105.33,2877.0,87.4495,87.4578,87.408,87.4246,2877.0
2018-05-11 11:40:00,105.32,105.35,105.32,105.35,7228.0,87.4163,87.4412,87.4163,87.4412,7228.0
2018-05-11 11:45:00,105.34,105.35,105.24,105.29,9358.0,87.4329,87.4412,87.3499,87.3914,9358.0
2018-05-11 11:50:00,105.29,105.33,105.28,105.29,10201.0,87.3914,87.4246,87.3831,87.3914,10201.0
2018-05-11 11:55:00,105.3,105.3,105.29,105.3,2411.0,87.3997,87.3997,87.3914,87.3997,2411.0
2018-05-11 12:00:00,105.3,105.33,105.27,105.33,2681.0,87.3997,87.4246,87.3748,87.4246,2681.0
2018-05-11 12:05:00,105.34,105.38,105.33,105.33,4380.0,87.4329,87.4661,87.4246,87.4246,4380.0
2018-05-11 12:10:00,105.31,105.31,105.18,105.2,2836.0,87.408,87.408,87.3001,87.3167,2836.0
2018-05-11 12:15:00,105.19,105.22,105.16,105.21,4044.0,87.3084,87.3333,87.2835,87.325,4044.0
2018-05-11 12:20:00,105.19,105.22,105.16,105.19,5823.0,87.3084,87.3333,87.2835,87.3084,5823.0
2018-05-11 12:25:00,105.19,105.2,105.12,105.17,4890.0,87.3084,87.3167,87.2503,87.2918,4890.0
2018-05-11 12:30:00,105.17,105.25,105.15,105.25,12468.0,87.2918,87.3582,87.2752,87.3582,12468.0
2018-05-11 12:35:00,105.24,105.24,105.21,105.23,1551.0,87.3499,87.3499,87.325,87.3416,1551.0
2018-05-11 12:40:00,105.23,105.25,105.22,105.22,4410.0,87.3416,87.3582,87.3333,87.3333,4410.0
2018-05-11 12:45:00,105.22,105.31,105.22,105.29,5630.0,87.3333,87.408,87.3333,87.3914,5630.0
2018-05-11 12:50:00,105.3,105.31,105.29,105.29,4312.0,87.3997,87.408,87.3914,87.3914,4312.0
2018-05-11 12:55:00,105.28,105.34,105.27,105.31,3884.0,87.3831,87.4329,87.3748,87.408,3884.0
2018-05-11 13:00:00,105.29,105.31,105.28,105.29,2353.0,87.3914,87.408,87.3831,87.3914,2353.0
2018-05-11 13:05:00,105.28,105.35,105.28,105.32,10239.0,87.3831,87.4412,87.3831,87.4163,10239.0
2018-05-11 13:10:00,105.33,105.33,105.28,105.3,3549.0,87.4246,87.4246,87.3831,87.3997,3549.0
2018-05-11 13:15:00,105.28,105.32,105.27,105.27,5270.0,87.3831,87.4163,87.3748,87.3748,5270.0
2018-05-11 13:20:00,105.28,105.31,105.26,105.29,3372.0,87.3831,87.408,87.3665,87.3914,3372.0
2018-05-11 13:25:00,105.26,105.31,105.26,105.3,5744.0,87.3665,87.408,87.3665,87.3997,5744.0
2018-05-11 13:30:00,105.28,105.28,105.25,105.26,1895.0,87.3831,87.3831,87.3582,87.3665,1895.0
2018-05-11 13:35:00,105.26,105.26,105.2,105.21,6219.0,87.3665,87.3665,87.3167,87.325,6219.0
2018-05-11 13:40:00,105.21,105.21,105.17,105.17,11836.0,87.325,87.325,87.2918,87.2918,11836.0
2018-05-11 13:45:00,105.16,105.23,105.16,105.23,18737.0,87.2835,87.3416,87.2835,87.3416,18737.0
2018-05-11 13:50:00,105.23,105.29,105.21,105.26,5771.0,87.3416,87.3914,87.325,87.3665,5771.0
2018-05-11 13:55:00,105.28,105.28,105.23,105.27,5081.0,87.3831,87.3831,87.3416,87.3748,5081.0
2018-05-11 14:00:00,105.27,105.28,105.18,105.19,12473.0,87.3748,87.3831,87.3001,87.3084,12473.0
2018-05-11 14:05:00,105.23,105.23,105.14,105.14,6941.0,87.3416,87.3416,87.2669,87.2669,6941.0
2018-05-11 14:10:00,105.13,105.14,105.01,105.02,8986.0,87.2586,87.2669,87.159,87.1673,8986.0
2018-05-11 14:15:00,105.08,105.17,105.07,105.17,23684.0,87.2171,87.2918,87.2088,87.2918,23684.0
2018-05-11 14:20:00,105.21,105.32,105.2,105.31,4541.0,87.325,87.4163,87.3167,87.408,4541.0
2018-05-11 14:25:00,105.32,105.33,105.29,105.29,7405.0,87.4163,87.4246,87.3914,87.3914,7405.0
2018-05-11 14:30:00,105.29,105.32,105.26,105.27,35536.0,87.3914,87.4163,87.3665,87.3748,35536.0
2018-05-11 14:35:00,105.28,105.35,105.26,105.34,2605.0,87.3831,87.4412,87.3665,87.4329,2605.0
2018-05-11 14:40:00,105.32,105.32,105.24,105.25,8048.0,87.4163,87.4163,87.3499,87.3582,8048.0
2018-05-11 14:45:00,105.24,105.3,105.24,105.3,4435.0,87.3499,87.3997,87.3499,87.3997,4435.0
2018-05-11 14:50:00,105.3,105.31,105.21,105.27,11647.0,87.3997,87.408,87.325,87.3748,11647.0
2018-05-11 14:55:00,105.26,105.38,105.22,105.36,3496.0,87.3665,87.4661,87.3333,87.4495,3496.0
2018-05-11 15:00:00,105.35,105.39,105.32,105.33,14151.0,87.4412,87.4744,87.4163,87.4246,14151.0
2018-05-11 15:05:00,105.33,105.41,105.31,105.41,8345.0,87.4246,87.491,87.408,87.491,8345.0
2018-05-11 15:10:00,105.38,105.43,105.37,105.42,10748.0,87.4661,87.5076,87.4578,87.4993,10748.0
2018-05-11 15:15:00,105.41,105.41,105.36,105.4,2891.0,87.491,87.491,87.4495,87.4827,2891.0
2018-05-11 15:20:00,105.39,105.4,105.33,105.38,7091.0,87.4744,87.4827,87.4246,87.4661,7091.0
2018-05-11 15:25:00,105.38,105.41,105.36,105.4,12230.0,87.4661,87.491,87.4495,87.4827,12230.0
2018-05-11 15:30:00,105.39,105.42,105.36,105.41,10564.0,87.4744,87.4993,87.4495,87.491,10564.0
2018-05-11 15:35:00,105.4,105.49,105.4,105.47,6293.0,87.4827,87.5574,87.4827,87.5408,6293.0
2018-05-11 15:40:00,105.47,105.47,105.4,105.4,2879.0,87.5408,87.5408,87.4827,87.4827,2879.0
2018-05-11 15:45:00,105.4,105.41,105.33,105.36,23292.0,87.4827,87.491,87.4246,87.4495,23292.0
2018-05-11 15:50:00,105.36,105.4,105.31,105.32,10820.0,87.4495,87.4827,87.408,87.4163,10820.0
2018-05-11 15:55:00,105.33,105.46,105.31,105.44,15177.0,87.4246,87.5325,87.408,87.5159,15177.0
2018-05-14 09:30:00,105.76,105.95,105.62,105.83,22693.0,87.7815,87.9392,87.6653,87.8396,22693.0
2018-05-14 09:35:00,105.87,105.87,105.77,105.78,3856.0,87.8728,87.8728,87.7898,87.7981,3856.0
2018-05-14 09:40:00,105.76,105.83,105.74,105.83,11315.0,87.7815,87.8396,87.7649,87.8396,11315.0
2018-05-14 09:45:00,105.83,105.87,105.82,105.85,14759.0,87.8396,87.8728,87.8313,87.8562,14759.0
2018-05-14 09:50:00,105.9,106.0,105.88,105.99,15508.0,87.8977,87.9807,87.8811,87.9724,15508.0
2018-05-14 09:55:00,105.96,106.0,105.94,105.94,22026.0,87.9475,87.9807,87.9309,87.9309,22026.0
2018-05-14 10:00:00,105.91,105.93,105.86,105.86,18315.0,87.906,87.9226,87.8645,87.8645,18315.0
2018-05-14 10:05:00,105.86,105.86,105.82,105.82,21636.0,87.8645,87.8645,87.8313,87.8313,21636.0
2018-05-14 10:10:00,105.82,105.89,105.8,105.89,17927.0,87.8313,87.8894,87.8147,87.8894,17927.0
2018-05-14 10:15:00,105.9,105.9,105.84,105.84,9861.0,87.8977,87.8977,87.8479,87.8479,9861.0
2018-05-14 10:20:00,105.87,105.9,105.86,105.89,8081.0,87.8728,87.8977,87.8645,87.8894,8081.0
2018-05-14 10:25:00,105.89,105.9,105.86,105.89,3272.0,87.8894,87.8977,87.8645,87.8894,3272.0
2018-05-14 10:30:00,105.93,105.99,105.93,105.97,7183.0,87.9226,87.9724,87.9226,87.9558,7183.0
2018-05-14 10:35:00,106.0,106.01,105.97,106.0,7807.0,87.9807,87.989,87.9558,87.9807,7807.0
2018-05-14 10:40:00,105.97,106.0,105.95,105.95,5400.0,87.9558,87.9807,87.9392,87.9392,5400.0
2018-05-14 10:45:00,105.95,105.96,105.9,105.91,27265.0,87.9392,87.9475,87.8977,87.906,27265.0
2018-05-14 10:50:00,105.88,105.89,105.87,105.87,2381.0,87.8811,87.8894,87.8728,87.8728,2381.0
2018-05-14 10:55:00,105.88,105.9,105.82,105.83,2072.0,87.8811,87.8977,87.8313,87.8396,2072.0
2018-05-14 11:00:00,105.79,105.85,105.78,105.82,3030.0,87.8064,87.8562,87.7981,87.8313,3030.0
2018-05-14 11:05:00,105.83,105.86,105.82,105.85,3500.0,87.8396,87.8645,87.8313,87.8562,3500.0
2018-05-14 11:10:00,105.87,105.89,105.86,105.86,4202.0,87.8728,87.8894,87.8645,87.8645,4202.0
2018-05-14 11:15:00,105.87,105.88,105.87,105.88,1354.0,87.8728,87.8811,87.8728,87.8811,1354.0
2018-05-14 11:20:00,105.95,105.96,105.84,105.84,13709.0,87.9392,87.9475,87.8479,87.8479,13709.0
2018-05-14 11:25:00,105.85,105.87,105.83,105.83,4839.0,87.8562,87.8728,87.8396,87.8396,4839.0
2018-05-14 11:30:00,105.81,105.87,105.81,105.86,2482.0,87.823,87.8728,87.823,87.8645,2482.0
2018-05-14 11:35:00,105.85,105.86,105.82,105.82,2875.0,87.8562,87.8645,87.8313,87.8313,2875.0
2018-05-14 11:40:00,105.8,105.8,105.74,105.79,14985.0,87.8147,87.8147,87.7649,87.8064,14985.0
2018-05-14 11:45:00,105.78,105.8,105.74,105.76,38768.0,87.7981,87.8147,87.7649,87.7815,38768.0
2018-05-14 11:50:00,105.76,105.8,105.76,105.8,7865.0,87.7815,87.8147,87.7815,87.8147,7865.0
2018-05-14 11:55:00,105.8,105.82,105.79,105.82,1845.0,87.8147,87.8313,87.8064,87.8313,1845.0
2018-05-14 12:00:00,105.81,105.95,105.8,105.83,19853.0,87.823,87.9392,87.8147,87.8396,19853.0
2018-05-14 12:05:00,105.81,105.87,105.78,105.84,8035.0,87.823,87.8728,87.7981,87.8479,8035.0
2018-05-14 12:10:00,105.83,105.85,105.8,105.84,2632.0,87.8396,87.8562,87.8147,87.8479,2632.0
2018-05-14 12:15:00,105.82,105.84,105.77,105.77,2775.0,87.8313,87.8479,87.7898,87.7898,2775.0
2018-05-14 12:20:00,105.77,105.79,105.76,105.79,3755.0,87.7898,87.8064,87.7815,87.8064,3755.0
2018-05-14 12:25:00,105.79,105.79,105.76,105.78,6005.0,87.8064,87.8064,87.7815,87.7981,6005.0
2018-05-14 12:30:00,105.79,105.8,105.76,105.76,1329.0,87.8064,87.8147,87.7815,87.7815,1329.0
2018-05-14 12:35:00,105.75,105.77,105.75,105.76,3000.0,87.7732,87.7898,87.7732,87.7815,3000.0
2018-05-14 12:40:00,105.76,105.78,105.7,105.72,4060.0,87.7815,87.7981,87.7317,87.7483,4060.0
2018-05-14 12:45:00,105.71,105.77,105.71,105.72,12528.0,87.74,87.7898,87.74,87.7483,12528.0
2018-05-14 12:50:00,105.72,105.73,105.69,105.69,4089.0,87.7483,87.7566,87.7234,87.7234,4089.0
2018-05-14 12:55:00,105.68,105.68,105.62,105.63,5590.0,87.7151,87.7151,87.6653,87.6736,5590.0
2018-05-14 13:00:00,105.61,105.64,105.59,105.6,9277.0,87.657,87.6819,87.6404,87.6487,9277.0
2018-05-14 13:05:00,105.63,105.68,105.62,105.65,4375.0,87.6736,87.7151,87.6653,87.6902,4375.0
2018-05-14 13:10:00,105.65,105.66,105.63,105.64,3119.0,87.6902,87.6985,87.6736,87.6819,3119.0
2018-05-14 13:15:00,105.64,105.65,105.51,105.51,15051.0,87.6819,87.6902,87.574,87.574,15051.0
2018-05-14 13:20:00,105.54,105.6,105.52,105.59,21991.0,87.5989,87.6487,87.5823,87.6404,21991.0
2018-05-14 13:25:00,105.59,105.6,105.55,105.59,10730.0,87.6404,87.6487,87.6072,87.6404,10730.0
2018-05-14 13:30:00,105.59,105.66,105.5,105.64,6761.0,87.6404,87.6985,87.5657,87.6819,6761.0
2018-05-14 13:35:00,105.64,105.7,105.64,105.68,12013.0,87.6819,87.7317,87.6819,87.7151,12013.0
2018-05-14 13:40:00,105.69,105.73,105.68,105.69,2085.0,87.7234,87.7566,87.7151,87.7234,2085.0
2018-05-14 13:45:00,105.67,105.67,105.64,105.65,3148.0,87.7068,87.7068,87.6819,87.6902,3148.0
2018-05-14 13:50:00,105.64,105.67,105.62,105.63,5668.0,87.6819,87.7068,87.6653,87.6736,5668.0
2018-05-14 13:55:00,105.62,105.68,105.61,105.64,5402.0,87.6653,87.7151,87.657,87.6819,5402.0
2018-05-14 14:00:00,105.65,105.65,105.57,105.59,19532.0,87.6902,87.6902,87.6238,87.6404,19532.0
2018-05-14 14:05:00,105.6,105.62,105.48,105.49,7686.0,87.6487,87.6653,87.5491,87.5574,7686.0
2018-05-14 14:10:00,105.49,105.56,105.48,105.51,12838.0,87.5574,87.6155,87.5491,87.574,12838.0
2018-05-14 14:15:00,105.52,105.52,105.45,105.5,16206.0,87.5823,87.5823,87.5242,87.5657,16206.0
2018-05-14 14:20:00,105.52,105.53,105.48,105.53,22713.0,87.5823,87.5906,87.5491,87.5906,22713.0
2018-05-14 14:25:00,105.52,105.6,105.52,105.59,23705.0,87.5823,87.6487,87.5823,87.6404,23705.0
2018-05-14 14:30:00,105.58,105.61,105.56,105.6,2491.0,87.6321,87.657,87.6155,87.6487,2491.0
2018-05-14 14:35:00,105.63,105.68,105.63,105.66,7114.0,87.6736,87.7151,87.6736,87.6985,7114.0
2018-05-14 14:40:00,105.66,105.66,105.56,105.61,3232.0,87.6985,87.6985,87.6155,87.657,3232.0
2018-05-14 14:45:00,105.61,105.63,105.59,105.59,14034.0,87.657,87.6736,87.6404,87.6404,14034.0
2018-05-14 14:50:00,105.57,105.65,105.55,105.65,8651.0,87.6238,87.6902,87.6072,87.6902,8651.0
2018-05-14 14:55:00,105.68,105.7,105.66,105.66,6879.0,87.7151,87.7317,87.6985,87.6985,6879.0
2018-05-14 15:00:00,105.68,105.7,105.64,105.66,16202.0,87.7151,87.7317,87.6819,87.6985,16202.0
2018-05-14 15:05:00,105.65,105.69,105.62,105.68,4063.0,87.6902,87.7234,87.6653,87.7151,4063.0
2018-05-14 15:10:00,105.69,105.75,105.68,105.71,10837.0,87.7234,87.7732,87.7151,87.74,10837.0
2018-05-14 15:15:00,105.7,105.7,105.63,105.64,13011.0,87.7317,87.7317,87.6736,87.6819,13011.0
2018-05-14 15:20:00,105.64,105.71,105.64,105.7,3798.0,87.6819,87.74,87.6819,87.7317,3798.0
2018-05-14 15:25:00,105.68,105.72,105.66,105.69,3500.0,87.7151,87.7483,87.6985,87.7234,3500.0
2018-05-14 15:30:00,105.7,105.7,105.59,105.6,14847.0,87.7317,87.7317,87.6404,87.6487,14847.0
2018-05-14 15:35:00,105.61,105.64,105.58,105.6,8041.0,87.657,87.6819,87.6321,87.6487,8041.0
2018-05-14 15:40:00,105.59,105.62,105.59,105.6,14181.0,87.6404,87.6653,87.6404,87.6487,14181.0
2018-05-14 15:45:00,105.59,105.59,105.5,105.51,8063.0,87.6404,87.6404,87.5657,87.574,8063.0
2018-05-14 15:50:00,105.49,105.57,105.48,105.52,18798.0,87.5574,87.6238,87.5491,87.5823,18798.0
2018-05-14 15:55:00,105.52,105.65,105.52,105.65,28246.0,87.5823,87.6902,87.5823,87.6902,28246.0
2018-05-15 09:30:00,105.29,105.32,105.15,105.16,42388.0,87.3914,87.4163,87.2752,87.2835,42388.0
2018-05-15 09:35:00,105.2,105.27,105.16,105.19,13634.0,87.3167,87.3748,87.2835,87.3084,13634.0
2018-05-15 09:40:00,105.11,105.13,105.02,105.1,16158.0,87.242,87.2586,87.1673,87.2337,16158.0
2018-05-15 09:45:00,105.07,105.14,105.04,105.05,8304.0,87.2088,87.2669,87.1839,87.1922,8304.0
2018-05-15 09:50:00,105.09,105.14,105.0,105.0,9642.0,87.2254,87.2669,87.1507,87.1507,9642.0
2018-05-15 09:55:00,104.99,105.0,104.9,104.94,40826.0,87.1424,87.1507,87.0677,87.1009,40826.0
2018-05-15 10:00:00,104.93,105.04,104.91,105.02,6080.0,87.0926,87.1839,87.076,87.1673,6080.0
2018-05-15 10:05:00,105.05,105.09,105.01,105.03,24139.0,87.1922,87.2254,87.159,87.1756,24139.0
2018-05-15 10:10:00,105.03,105.09,105.03,105.08,3354.0,87.1756,87.2254,87.1756,87.2171,3354.0
2018-05-15 10:15:00,105.07,105.07,105.0,105.06,46459.0,87.2088,87.2088,87.1507,87.2005,46459.0
2018-05-15 10:20:00,105.12,105.14,105.09,105.14,14771.0,87.2503,87.2669,87.2254,87.2669,14771.0
2018-05-15 10:25:00,105.13,105.14,105.08,105.08,10021.0,87.2586,87.2669,87.2171,87.2171,10021.0
2018-05-15 10:30:00,105.05,105.22,105.03,105.19,12189.0,87.1922,87.3333,87.1756,87.3084,12189.0
2018-05-15 10:35:00,105.26,105.34,105.26,105.32,2891.0,87.3665,87.4329,87.3665,87.4163,2891.0
2018-05-15 10:40:00,105.28,105.32,105.21,105.23,13957.0,87.3831,87.4163,87.325,87.3416,13957.0
2018-05-15 10:45:00,105.21,105.24,105.15,105.21,13184.0,87.325,87.3499,87.2752,87.325,13184.0
2018-05-15 10:50:00,105.21,105.25,105.21,105.23,4308.0,87.325,87.3582,87.325,87.3416,4308.0
2018-05-15 10:55:00,105.19,105.28,105.12,105.24,11509.0,87.3084,87.3831,87.2503,87.3499,11509.0
2018-05-15 11:00:00,105.21,105.33,105.2,105.21,7758.0,87.325,87.4246,87.3167,87.325,7758.0
2018-05-15 11:05:00,105.25,105.26,105.14,105.22,6948.0,87.3582,87.3665,87.2669,87.3333,6948.0
2018-05-15 11:10:00,105.21,105.25,105.17,105.17,7483.0,87.325,87.3582,87.2918,87.2918,7483.0
2018-05-15 11:15:00,105.21,105.31,105.2,105.31,16639.0,87.325,87.408,87.3167,87.408,16639.0
2018-05-15 11:20:00,105.28,105.3,105.24,105.29,16937.0,87.3831,87.3997,87.3499,87.3914,16937.0
2018-05-15 11:25:00,105.26,105.26,105.2,105.2,1968.0,87.3665,87.3665,87.3167,87.3167,1968.0
2018-05-15 11:30:00,105.22,105.3,105.2,105.2,3727.0,87.3333,87.3997,87.3167,87.3167,3727.0
2018-05-15 11:35:00,105.21,105.26,105.21,105.23,15170.0,87.325,87.3665,87.325,87.3416,15170.0
2018-05-15 11:40:00,105.24,105.27,105.18,105.25,858824.0,87.3499,87.3748,87.3001,87.3582,858824.0
2018-05-15 11:45:00,105.25,105.28,105.19,105.28,3145.0,87.3582,87.3831,87.3084,87.3831,3145.0
2018-05-15 11:50:00,105.29,105.29,105.21,105.25,4992.0,87.3914,87.3914,87.325,87.3582,4992.0
2018-05-15 11:55:00,105.25,105.29,105.05,105.06,13343.0,87.3582,87.3914,87.1922,87.2005,13343.0
2018-05-15 12:00:00,105.06,105.1,104.98,104.98,13987.0,87.2005,87.2337,87.1341,87.1341,13987.0
2018-05-15 12:05:00,104.97,105.01,104.93,104.99,6107.0,87.1258,87.159,87.0926,87.1424,6107.0
2018-05-15 12:10:00,104.99,105.02,104.9,104.97,13049.0,87.1424,87.1673,87.0677,87.1258,13049.0
2018-05-15 12:15:00,104.96,105.01,104.96,104.97,5828.0,87.1175,87.159,87.1175,87.1258,5828.0
2018-05-15 12:20:00,104.99,105.0,104.94,104.98,2781.0,87.1424,87.1507,87.1009,87.1341,2781.0
2018-05-15 12:25:00,104.97,105.01,104.95,105.01,7853.0,87.1258,87.159,87.1092,87.159,7853.0
2018-05-15 12:30:00,105.0,105.09,105.0,105.06,7310.0,87.1507,87.2254,87.1507,87.2005,7310.0
2018-05-15 12:35:00,105.04,105.1,105.04,105.1,3781.0,87.1839,87.2337,87.1839,87.2337,3781.0
2018-05-15 12:40:00,105.09,105.14,105.07,105.13,5437.0,87.2254,87.2669,87.2088,87.2586,5437.0
2018-05-15 12:45:00,105.16,105.27,105.15,105.23,12270.0,87.2835,87.3748,87.2752,87.3416,12270.0
2018-05-15 12:50:00,105.22,105.22,105.2,105.2,3293.0,87.3333,87.3333,87.3167,87.3167,3293.0
2018-05-15 12:55:00,105.21,105.34,105.19,105.19,24139.0,87.325,87.4329,87.3084,87.3084,24139.0
2018-05-15 13:00:00,105.18,105.2,105.08,105.13,16596.0,87.3001,87.3167,87.2171,87.2586,16596.0
2018-05-15 13:05:00,105.1,105.11,105.05,105.05,10436.0,87.2337,87.242,87.1922,87.1922,10436.0
2018-05-15 13:10:00,105.03,105.07,105.03,105.05,6144.0,87.1756,87.2088,87.1756,87.1922,6144.0
2018-05-15 13:15:00,105.07,105.08,105.02,105.05,3854.0,87.2088,87.2171,87.1673,87.1922,3854.0
2018-05-15 13:20:00,105.06,105.1,104.97,104.99,12841.0,87.2005,87.2337,87.1258,87.1424,12841.0
2018-05-15 13:25:00,105.01,105.03,104.98,104.98,3366.0,87.159,87.1756,87.1341,87.1341,3366.0
2018-05-15 13:30:00,104.99,105.01,104.93,104.96,12575.0,87.1424,87.159,87.0926,87.1175,12575.0
2018-05-15 13:35:00,104.97,105.02,104.94,104.95,10881.0,87.1258,87.1673,87.1009,87.1092,10881.0
2018-05-15 13:40:00,104.95,105.0,104.94,104.99,5414.0,87.1092,87.1507,87.1009,87.1424,5414.0
2018-05-15 13:45:00,105.02,105.06,105.0,105.06,6348.0,87.1673,87.2005,87.1507,87.2005,6348.0
2018-05-15 13:50:00,105.06,105.06,105.01,105.03,11125.0,87.2005,87.2005,87.159,87.1756,11125.0
2018-05-15 13:55:00,105.02,105.03,104.83,104.83,46211.0,87.1673,87.1756,87.0096,87.0096,46211.0
2018-05-15 14:00:00,104.84,104.92,104.84,104.92,10002.0,87.0179,87.0843,87.0179,87.0843,10002.0
2018-05-15 14:05:00,104.95,104.98,104.92,104.92,21131.0,87.1092,87.1341,87.0843,87.0843,21131.0
2018-05-15 14:10:00,104.92,105.02,104.92,105.02,21674.0,87.0843,87.1673,87.0843,87.1673,21674.0
2018-05-15 14:15:00,104.99,105.04,104.93,105.01,51185.0,87.1424,87.1839,87.0926,87.159,51185.0
2018-05-15 14:20:00,105.0,105.02,104.95,104.95,18844.0,87.1507,87.1673,87.1092,87.1092,18844.0
2018-05-15 14:25:00,104.96,105.09,104.84,105.03,75532.0,87.1175,87.2254,87.0179,87.1756,75532.0
2018-05-15 14:30:00,105.01,105.21,105.01,105.17,39748.0,87.159,87.325,87.159,87.2918,39748.0
2018-05-15 14:35:00,105.17,105.23,105.09,105.1,58963.0,87.2918,87.3416,87.2254,87.2337,58963.0
2018-05-15 14:40:00,105.13,105.13,105.06,105.13,4747.0,87.2586,87.2586,87.2005,87.2586,4747.0
2018-05-15 14:45:00,105.12,105.12,104.99,104.99,18953.0,87.2503,87.2503,87.1424,87.1424,18953.0
2018-05-15 14:50:00,105.02,105.06,105.0,105.05,9773.0,87.1673,87.2005,87.1507,87.1922,9773.0
2018-05-15 14:55:00,105.03,105.03,104.95,104.99,8095.0,87.1756,87.1756,87.1092,87.1424,8095.0
2018-05-15 15:00:00,104.99,105.01,104.9,104.98,11087.0,87.1424,87.159,87.0677,87.1341,11087.0
2018-05-15 15:05:00,104.97,104.98,104.92,104.92,1871.0,87.1258,87.1341,87.0843,87.0843,1871.0
2018-05-15 15:10:00,104.94,104.94,104.86,104.86,3825.0,87.1009,87.1009,87.0345,87.0345,3825.0
2018-05-15 15:15:00,104.88,104.94,104.87,104.92,5229.0,87.0511,87.1009,87.0428,87.0843,5229.0
2018-05-15 15:20:00,104.92,104.94,104.84,104.85,14207.0,87.0843,87.1009,87.0179,87.0262,14207.0
2018-05-15 15:25:00,104.85,104.9,104.81,104.86,9863.0,87.0262,87.0677,86.993,87.0345,9863.0
2018-05-15 15:30:00,104.85,104.96,104.83,104.95,12933.0,87.0262,87.1175,87.0096,87.1092,12933.0
2018-05-15 15:35:00,104.97,105.0,104.93,104.95,9767.0,87.1258,87.1507,87.0926,87.1092,9767.0
2018-05-15 15:40:00,104.92,104.95,104.89,104.95,4267.0,87.0843,87.1092,87.0594,87.1092,4267.0
2018-05-15 15:45:00,104.92,104.92,104.87,104.89,14470.0,87.0843,87.0843,87.0428,87.0594,14470.0
2018-05-15 15:50:00,104.89,105.06,104.89,104.99,10813.0,87.0594,87.2005,87.0594,87.1424,10813.0
2018-05-15 15:55:00,105.02,105.18,104.96,105.16,24639.0,87.1673,87.3001,87.1175,87.2835,24639.0
2018-05-16 09:30:00,105.22,105.42,105.22,105.28,28627.0,87.3333,87.4993,87.3333,87.3831,28627.0
2018-05-16 09:35:00,105.21,105.32,105.21,105.32,6495.0,87.325,87.4163,87.325,87.4163,6495.0
2018-05-16 09:40:00,105.33,105.34,105.3,105.3,21369.0,87.4246,87.4329,87.3997,87.3997,21369.0
2018-05-16 09:45:00,105.32,105.43,105.32,105.43,3896.0,87.4163,87.5076,87.4163,87.5076,3896.0
2018-05-16 09:50:00,105.44,105.44,105.41,105.44,13580.0,87.5159,87.5159,87.491,87.5159,13580.0
2018-05-16 09:55:00,105.45,105.46,105.39,105.41,22762.0,87.5242,87.5325,87.4744,87.491,22762.0
2018-05-16 10:00:00,105.42,105.42,105.32,105.32,27041.0,87.4993,87.4993,87.4163,87.4163,27041.0
2018-05-16 10:05:00,105.34,105.36,105.28,105.29,13563.0,87.4329,87.4495,87.3831,87.3914,13563.0
2018-05-16 10:10:00,105.28,105.3,105.19,105.28,21445.0,87.3831,87.3997,87.3084,87.3831,21445.0
2018-05-16 10:15:00,105.26,105.3,105.24,105.26,9004.0,87.3665,87.3997,87.3499,87.3665,9004.0
2018-05-16 10:20:00,105.27,105.36,105.22,105.32,11428.0,87.3748,87.4495,87.3333,87.4163,11428.0
2018-05-16 10:25:00,105.33,105.35,105.29,105.3,4879.0,87.4246,87.4412,87.3914,87.3997,4879.0
2018-05-16 10:30:00,105.3,105.38,105.3,105.37,9348.0,87.3997,87.4661,87.3997,87.4578,9348.0
2018-05-16 10:35:00,105.37,105.43,105.37,105.4,4058.0,87.4578,87.5076,87.4578,87.4827,4058.0
2018-05-16 10:40:00,105.4,105.42,105.36,105.36,4931.0,87.4827,87.4993,87.4495,87.4495,4931.0
2018-05-16 10:45:00,105.35,105.39,105.32,105.39,3863.0,87.4412,87.4744,87.4163,87.4744,3863.0
2018-05-16 10:50:00,105.38,105.4,105.32,105.32,4901.0,87.4661,87.4827,87.4163,87.4163,4901.0
2018-05-16 10:55:00,105.32,105.33,105.28,105.32,3395.0,87.4163,87.4246,87.3831,87.4163,3395.0
2018-05-16 11:00:00,105.28,105.28,105.22,105.24,3487.0,87.3831,87.3831,87.3333,87.3499,3487.0
2018-05-16 11:05:00,105.23,105.24,105.22,105.22,3129.0,87.3416,87.3499,87.3333,87.3333,3129.0
2018-05-16 11:10:00,105.21,105.24,105.17,105.21,4510.0,87.325,87.3499,87.2918,87.325,4510.0
2018-05-16 11:15:00,105.2,105.25,105.2,105.22,9221.0,87.3167,87.3582,87.3167,87.3333,9221.0
2018-05-16 11:20:00,105.25,105.31,105.2,105.2,13255.0,87.3582,87.408,87.3167,87.3167,13255.0
2018-05-16 11:25:00,105.19,105.19,105.11,105.17,7124.0,87.3084,87.3084,87.242,87.2918,7124.0
2018-05-16 11:30:00,105.18,105.21,105.16,105.21,4499.0,87.3001,87.325,87.2835,87.325,4499.0
2018-05-16 11:35:00,105.21,105.26,105.19,105.23,12380.0,87.325,87.3665,87.3084,87.3416,12380.0
2018-05-16 11:40:00,105.24,105.27,105.22,105.26,3286.0,87.3499,87.3748,87.3333,87.3665,3286.0
2018-05-16 11:45:00,105.25,105.34,105.24,105.32,2388.0,87.3582,87.4329,87.3499,87.4163,2388.0
2018-05-16 11:50:00,105.32,105.37,105.31,105.37,7419.0,87.4163,87.4578,87.408,87.4578,7419.0
2018-05-16 11:55:00,105.37,105.4,105.34,105.39,1965.0,87.4578,87.4827,87.4329,87.4744,1965.0
2018-05-16 12:00:00,105.41,105.42,105.38,105.41,4773.0,87.491,87.4993,87.4661,87.491,4773.0
2018-05-16 12:05:00,105.47,105.56,105.46,105.54,10266.0,87.5408,87.6155,87.5325,87.5989,10266.0
2018-05-16 12:10:00,105.54,105.55,105.51,105.53,4234.0,87.5989,87.6072,87.574,87.5906,4234.0
2018-05-16 12:15:00,105.53,105.55,105.51,105.55,1856.0,87.5906,87.6072,87.574,87.6072,1856.0
2018-05-16 12:20:00,105.54,105.55,105.49,105.53,8873.0,87.5989,87.6072,87.5574,87.5906,8873.0
2018-05-16 12:25:00,105.54,105.61,105.54,105.61,3470.0,87.5989,87.657,87.5989,87.657,3470.0
2018-05-16 12:30:00,105.6,105.71,105.6,105.69,2326.0,87.6487,87.74,87.6487,87.7234,2326.0
2018-05-16 12:35:00,105.67,105.69,105.65,105.68,1883.0,87.7068,87.7234,87.6902,87.7151,1883.0
2018-05-16 12:40:00,105.69,105.69,105.63,105.63,1756.0,87.7234,87.7234,87.6736,87.6736,1756.0
2018-05-16 12:45:00,105.64,105.65,105.6,105.61,6898.0,87.6819,87.6902,87.6487,87.657,6898.0
2018-05-16 12:50:00,105.63,105.66,105.62,105.64,4949.0,87.6736,87.6985,87.6653,87.6819,4949.0
2018-05-16 12:55:00,105.62,105.64,105.59,105.62,5524.0,87.6653,87.6819,87.6404,87.6653,5524.0
2018-05-16 13:00:00,105.62,105.68,105.61,105.67,4650.0,87.6653,87.7151,87.657,87.7068,4650.0
2018-05-16 13:05:00,105.67,105.68,105.6,105.63,5192.0,87.7068,87.7151,87.6487,87.6736,5192.0
2018-05-16 13:10:00,105.63,105.64,105.58,105.61,3659.0,87.6736,87.6819,87.6321,87.657,3659.0
2018-05-16 13:15:00,105.62,105.65,105.62,105.62,6136.0,87.6653,87.6902,87.6653,87.6653,6136.0
2018-05-16 13:20:00,105.62,105.67,105.59,105.6,3196.0,87.6653,87.7068,87.6404,87.6487,3196.0
2018-05-16 13:25:00,105.58,105.61,105.56,105.6,4180.0,87.6321,87.657,87.6155,87.6487,4180.0
2018-05-16 13:30:00,105.59,105.67,105.59,105.65,13991.0,87.6404,87.7068,87.6404,87.6902,13991.0
2018-05-16 13:35:00,105.65,105.68,105.65,105.66,3702.0,87.6902,87.7151,87.6902,87.6985,3702.0
2018-05-16 13:40:00,105.68,105.69,105.62,105.63,10454.0,87.7151,87.7234,87.6653,87.6736,10454.0
2018-05-16 13:45:00,105.6,105.63,105.6,105.63,7580.0,87.6487,87.6736,87.6487,87.6736,7580.0
2018-05-16 13:50:00,105.63,105.66,105.61,105.64,7662.0,87.6736,87.6985,87.657,87.6819,7662.0
2018-05-16 13:55:00,105.64,105.67,105.63,105.67,32505.0,87.6819,87.7068,87.6736,87.7068,32505.0
2018-05-16 14:00:00,105.68,105.72,105.65,105.7,8502.0,87.7151,87.7483,87.6902,87.7317,8502.0
2018-05-16 14:05:00,105.7,105.72,105.68,105.69,15659.0,87.7317,87.7483,87.7151,87.7234,15659.0
2018-05-16 14:10:00,105.7,105.72,105.69,105.7,5292.0,87.7317,87.7483,87.7234,87.7317,5292.0
2018-05-16 14:15:00,105.7,105.71,105.67,105.68,8222.0,87.7317,87.74,87.7068,87.7151,8222.0
2018-05-16 14:20:00,105.67,105.68,105.62,105.63,23211.0,87.7068,87.7151,87.6653,87.6736,23211.0
2018-05-16 14:25:00,105.64,105.69,105.63,105.67,21658.0,87.6819,87.7234,87.6736,87.7068,21658.0
2018-05-16 14:30:00,105.66,105.68,105.64,105.64,5108.0,87.6985,87.7151,87.6819,87.6819,5108.0
2018-05-16 14:35:00,105.64,105.7,105.62,105.67,9786.0,87.6819,87.7317,87.6653,87.7068,9786.0
2018-05-16 14:40:00,105.68,105.73,105.67,105.7,18839.0,87.7151,87.7566,87.7068,87.7317,18839.0
2018-05-16 14:45:00,105.71,105.72,105.69,105.71,3464.0,87.74,87.7483,87.7234,87.74,3464.0
2018-05-16 14:50:00,105.7,105.71,105.68,105.71,4755.0,87.7317,87.74,87.7151,87.74,4755.0
2018-05-16 14:55:00,105.7,105.76,105.7,105.74,5963.0,87.7317,87.7815,87.7317,87.7649,5963.0
2018-05-16 15:00:00,105.7,105.7,105.57,105.6,6935.0,87.7317,87.7317,87.6238,87.6487,6935.0
2018-05-16 15:05:00,105.6,105.6,105.53,105.58,2381.0,87.6487,87.6487,87.5906,87.6321,2381.0
2018-05-16 15:10:00,105.57,105.57,105.5,105.52,4231.0,87.6238,87.6238,87.5657,87.5823,4231.0
2018-05-16 15:15:00,105.5,105.56,105.5,105.54,239065.0,87.5657,87.6155,87.5657,87.5989,239065.0
2018-05-16 15:20:00,105.52,105.58,105.52,105.55,17327.0,87.5823,87.6321,87.5823,87.6072,17327.0
2018-05-16 15:25:00,105.54,105.55,105.51,105.53,6750.0,87.5989,87.6072,87.574,87.5906,6750.0
2018-05-16 15:30:00,105.54,105.56,105.5,105.53,10319.0,87.5989,87.6155,87.5657,87.5906,10319.0
2018-05-16 15:35:00,105.53,105.54,105.48,105.54,16793.0,87.5906,87.5989,87.5491,87.5989,16793.0
2018-05-16 15:40:00,105.54,105.56,105.5,105.5,6438.0,87.5989,87.6155,87.5657,87.5657,6438.0
2018-05-16 15:45:00,105.48,105.48,105.39,105.4,9062.0,87.5491,87.5491,87.4744,87.4827,9062.0
2018-05-16 15:50:00,105.4,105.52,105.4,105.51,11633.0,87.4827,87.5823,87.4827,87.574,11633.0
2018-05-16 15:55:00,105.51,105.59,105.45,105.57,24921.0,87.574,87.6404,87.5242,87.6238,24921.0
2018-05-17 09:30:00,105.47,105.53,105.46,105.46,60767.0,87.5408,87.5906,87.5325,87.5325,60767.0
2018-05-17 09:35:00,105.41,105.49,105.37,105.37,1908.0,87.491,87.5574,87.4578,87.4578,1908.0
2018-05-17 09:40:00,105.33,105.33,105.21,105.29,7238.0,87.4246,87.4246,87.325,87.3914,7238.0
2018-05-17 09:45:00,105.31,105.4,105.31,105.39,3159.0,87.408,87.4827,87.408,87.4744,3159.0
2018-05-17 09:50:00,105.41,105.49,105.4,105.43,5112.0,87.491,87.5574,87.4827,87.5076,5112.0
2018-05-17 09:55:00,105.44,105.47,105.44,105.46,2619.0,87.5159,87.5408,87.5159,87.5325,2619.0
2018-05-17 10:00:00,105.47,105.59,105.46,105.59,14341.0,87.5408,87.6404,87.5325,87.6404,14341.0
2018-05-17 10:05:00,105.6,105.73,105.59,105.67,28481.0,87.6487,87.7566,87.6404,87.7068,28481.0
2018-05-17 10:10:00,105.68,105.71,105.67,105.68,8552.0,87.7151,87.74,87.7068,87.7151,8552.0
2018-05-17 10:15:00,105.69,105.69,105.65,105.69,2623.0,87.7234,87.7234,87.6902,87.7234,2623.0
2018-05-17 10:20:00,105.7,105.79,105.69,105.76,8074.0,87.7317,87.8064,87.7234,87.7815,8074.0
2018-05-17 10:25:00,105.76,105.78,105.71,105.72,2253.0,87.7815,87.7981,87.74,87.7483,2253.0
2018-05-17 10:30:00,105.71,105.72,105.71,105.71,400.0,87.74,87.7483,87.74,87.74,400.0
2018-05-17 10:35:00,105.8,105.91,105.77,105.85,10597.0,87.8147,87.906,87.7898,87.8562,10597.0
2018-05-17 10:40:00,105.84,105.88,105.83,105.86,3871.0,87.8479,87.8811,87.8396,87.8645,3871.0
2018-05-17 10:45:00,105.86,105.89,105.84,105.88,3934.0,87.8645,87.8894,87.8479,87.8811,3934.0
2018-05-17 10:50:00,105.89,105.96,105.89,105.95,12013.0,87.8894,87.9475,87.8894,87.9392,12013.0
2018-05-17 10:55:00,105.95,105.95,105.92,105.92,4849.0,87.9392,87.9392,87.9143,87.9143,4849.0
2018-05-17 11:00:00,105.94,105.94,105.84,105.86,10153.0,87.9309,87.9309,87.8479,87.8645,10153.0
2018-05-17 11:05:00,105.86,105.87,105.83,105.84,10610.0,87.8645,87.8728,87.8396,87.8479,10610.0
2018-05-17 11:10:00,105.84,105.84,105.78,105.82,4009.0,87.8479,87.8479,87.7981,87.8313,4009.0
2018-05-17 11:15:00,105.81,105.82,105.78,105.81,2975.0,87.823,87.8313,87.7981,87.823,2975.0
2018-05-17 11:20:00,105.8,105.83,105.79,105.82,3934.0,87.8147,87.8396,87.8064,87.8313,3934.0
2018-05-17 11:25:00,105.82,105.86,105.81,105.82,3005.0,87.8313,87.8645,87.823,87.8313,3005.0
2018-05-17 11:30:00,105.83,105.85,105.74,105.76,3479.0,87.8396,87.8562,87.7649,87.7815,3479.0
2018-05-17 11:35:00,105.76,105.79,105.73,105.79,3424.0,87.7815,87.8064,87.7566,87.8064,3424.0
2018-05-17 11:40:00,105.78,105.83,105.78,105.82,543.0,87.7981,87.8396,87.7981,87.8313,543.0
2018-05-17 11:45:00,105.82,105.84,105.76,105.76,11510.0,87.8313,87.8479,87.7815,87.7815,11510.0
2018-05-17 11:50:00,105.76,105.77,105.69,105.69,9443.0,87.7815,87.7898,87.7234,87.7234,9443.0
2018-05-17 11:55:00,105.7,105.76,105.7,105.72,1788.0,87.7317,87.7815,87.7317,87.7483,1788.0
2018-05-17 12:00:00,105.71,105.72,105.68,105.7,2196.0,87.74,87.7483,87.7151,87.7317,2196.0
2018-05-17 12:05:00,105.71,105.71,105.65,105.69,2565.0,87.74,87.74,87.6902,87.7234,2565.0
2018-05-17 12:10:00,105.69,105.74,105.68,105.74,5904.0,87.7234,87.7649,87.7151,87.7649,5904.0
2018-05-17 12:15:00,105.77,105.79,105.76,105.78,18171.0,87.7898,87.8064,87.7815,87.7981,18171.0
2018-05-17 12:20:00,105.78,105.81,105.78,105.79,1937.0,87.7981,87.823,87.7981,87.8064,1937.0
2018-05-17 12:25:00,105.81,105.81,105.76,105.76,1769.0,87.823,87.823,87.7815,87.7815,1769.0
2018-05-17 12:30:00,105.76,105.81,105.76,105.79,1168.0,87.7815,87.823,87.7815,87.8064,1168.0
2018-05-17 12:35:00,105.8,105.81,105.73,105.73,3842.0,87.8147,87.823,87.7566,87.7566,3842.0
2018-05-17 12:40:00,105.72,105.72,105.59,105.62,8348.0,87.7483,87.7483,87.6404,87.6653,8348.0
2018-05-17 12:45:00,105.6,105.61,105.59,105.6,1082.0,87.6487,87.657,87.6404,87.6487,1082.0
2018-05-17 12:50:00,105.59,105.6,105.57,105.6,3259.0,87.6404,87.6487,87.6238,87.6487,3259.0
2018-05-17 12:55:00,105.59,105.65,105.55,105.62,7473.0,87.6404,87.6902,87.6072,87.6653,7473.0
2018-05-17 13:00:00,105.61,105.65,105.6,105.64,7624.0,87.657,87.6902,87.6487,87.6819,7624.0
2018-05-17 13:05:00,105.62,105.64,105.61,105.63,2937.0,87.6653,87.6819,87.657,87.6736,2937.0
2018-05-17 13:10:00,105.63,105.63,105.54,105.6,12254.0,87.6736,87.6736,87.5989,87.6487,12254.0
2018-05-17 13:15:00,105.62,105.64,105.59,105.59,8336.0,87.6653,87.6819,87.6404,87.6404,8336.0
2018-05-17 13:20:00,105.58,105.66,105.58,105.64,9244.0,87.6321,87.6985,87.6321,87.6819,9244.0
2018-05-17 13:25:00,105.64,105.65,105.59,105.61,18909.0,87.6819,87.6902,87.6404,87.657,18909.0
2018-05-17 13:30:00,105.64,105.65,105.62,105.63,1549.0,87.6819,87.6902,87.6653,87.6736,1549.0
2018-05-17 13:35:00,105.63,105.64,105.59,105.61,11733.0,87.6736,87.6819,87.6404,87.657,11733.0
2018-05-17 13:40:00,105.63,105.63,105.51,105.52,8147.0,87.6736,87.6736,87.574,87.5823,8147.0
2018-05-17 13:45:00,105.5,105.53,105.48,105.52,3977.0,87.5657,87.5906,87.5491,87.5823,3977.0
2018-05-17 13:50:00,105.54,105.58,105.46,105.47,13484.0,87.5989,87.6321,87.5325,87.5408,13484.0
2018-05-17 13:55:00,105.48,105.48,105.34,105.39,11158.0,87.5491,87.5491,87.4329,87.4744,11158.0
2018-05-17 14:00:00,105.36,105.38,105.25,105.29,7557.0,87.4495,87.4661,87.3582,87.3914,7557.0
2018-05-17 14:05:00,105.26,105.36,105.25,105.35,9778.0,87.3665,87.4495,87.3582,87.4412,9778.0
2018-05-17 14:10:00,105.35,105.44,105.34,105.39,14445.0,87.4412,87.5159,87.4329,87.4744,14445.0
2018-05-17 14:15:00,105.39,105.46,105.37,105.44,7832.0,87.4744,87.5325,87.4578,87.5159,7832.0
2018-05-17 14:20:00,105.48,105.49,105.43,105.46,6950.0,87.5491,87.5574,87.5076,87.5325,6950.0
2018-05-17 14:25:00,105.47,105.53,105.45,105.5,17236.0,87.5408,87.5906,87.5242,87.5657,17236.0
2018-05-17 14:30:00,105.51,105.54,105.47,105.51,12670.0,87.574,87.5989,87.5408,87.574,12670.0
2018-05-17 14:35:00,105.51,105.52,105.46,105.51,2961.0,87.574,87.5823,87.5325,87.574,2961.0
2018-05-17 14:40:00,105.52,105.56,105.48,105.51,7485.0,87.5823,87.6155,87.5491,87.574,7485.0
2018-05-17 14:45:00,105.5,105.54,105.49,105.53,6036.0,87.5657,87.5989,87.5574,87.5906,6036.0
2018-05-17 14:50:00,105.53,105.55,105.49,105.53,18114.0,87.5906,87.6072,87.5574,87.5906,18114.0
2018-05-17 14:55:00,105.53,105.58,105.53,105.56,10482.0,87.5906,87.6321,87.5906,87.6155,10482.0
2018-05-17 15:00:00,105.58,105.64,105.56,105.6,34015.0,87.6321,87.6819,87.6155,87.6487,34015.0
2018-05-17 15:05:00,105.6,105.61,105.58,105.6,9746.0,87.6487,87.657,87.6321,87.6487,9746.0
2018-05-17 15:10:00,105.62,105.62,105.52,105.52,5830.0,87.6653,87.6653,87.5823,87.5823,5830.0
2018-05-17 15:15:00,105.52,105.52,105.43,105.45,6562.0,87.5823,87.5823,87.5076,87.5242,6562.0
2018-05-17 15:20:00,105.46,105.52,105.46,105.5,6801.0,87.5325,87.5823,87.5325,87.5657,6801.0
2018-05-17 15:25:00,105.53,105.54,105.41,105.41,26054.0,87.5906,87.5989,87.491,87.491,26054.0
2018-05-17 15:30:00,105.4,105.43,105.39,105.4,12782.0,87.4827,87.5076,87.4744,87.4827,12782.0
2018-05-17 15:35:00,105.41,105.44,105.38,105.4,7068.0,87.491,87.5159,87.4661,87.4827,7068.0
2018-05-17 15:40:00,105.4,105.47,105.37,105.44,11511.0,87.4827,87.5408,87.4578,87.5159,11511.0
2018-05-17 15:45:00,105.43,105.52,105.41,105.52,12174.0,87.5076,87.5823,87.491,87.5823,12174.0
2018-05-17 15:50:00,105.53,105.54,105.43,105.46,33755.0,87.5906,87.5989,87.5076,87.5325,33755.0
2018-05-17 15:55:00,105.48,105.57,105.47,105.53,37075.0,87.5491,87.6238,87.5408,87.5906,37075.0
2018-05-18 09:30:00,105.44,105.47,105.4,105.4,12942.0,87.5159,87.5408,87.4827,87.4827,12942.0
2018-05-18 09:35:00,105.36,105.5,105.36,105.46,2165.0,87.4495,87.5657,87.4495,87.5325,2165.0
2018-05-18 09:40:00,105.45,105.47,105.38,105.41,7048.0,87.5242,87.5408,87.4661,87.491,7048.0
2018-05-18 09:45:00,105.39,105.47,105.37,105.45,24075.0,87.4744,87.5408,87.4578,87.5242,24075.0
2018-05-18 09:50:00,105.39,105.4,105.33,105.33,923.0,87.4744,87.4827,87.4246,87.4246,923.0
2018-05-18 09:55:00,105.32,105.35,105.29,105.35,2063.0,87.4163,87.4412,87.3914,87.4412,2063.0
2018-05-18 10:00:00,105.31,105.33,105.22,105.26,16689.0,87.408,87.4246,87.3333,87.3665,16689.0
2018-05-18 10:05:00,105.23,105.31,105.22,105.27,6433.0,87.3416,87.408,87.3333,87.3748,6433.0
2018-05-18 10:10:00,105.24,105.3,105.23,105.26,6942.0,87.3499,87.3997,87.3416,87.3665,6942.0
2018-05-18 10:15:00,105.32,105.33,105.28,105.3,3635.0,87.4163,87.4246,87.3831,87.3997,3635.0
2018-05-18 10:20:00,105.38,105.47,105.37,105.46,6274.0,87.4661,87.5408,87.4578,87.5325,6274.0
2018-05-18 10:25:00,105.46,105.46,105.41,105.42,4120.0,87.5325,87.5325,87.491,87.4993,4120.0
2018-05-18 10:30:00,105.37,105.37,105.16,105.17,8933.0,87.4578,87.4578,87.2835,87.2918,8933.0
2018-05-18 10:35:00,105.15,105.19,105.11,105.11,14581.0,87.2752,87.3084,87.242,87.242,14581.0
2018-05-18 10:40:00,105.11,105.2,105.07,105.2,9378.0,87.242,87.3167,87.2088,87.3167,9378.0
2018-05-18 10:45:00,105.19,105.26,105.19,105.21,5085.0,87.3084,87.3665,87.3084,87.325,5085.0
2018-05-18 10:50:00,105.25,105.27,105.23,105.27,2417.0,87.3582,87.3748,87.3416,87.3748,2417.0
2018-05-18 10:55:00,105.25,105.28,105.24,105.25,2919.0,87.3582,87.3831,87.3499,87.3582,2919.0
2018-05-18 11:00:00,105.27,105.32,105.25,105.32,6656.0,87.3748,87.4163,87.3582,87.4163,6656.0
2018-05-18 11:05:00,105.32,105.38,105.29,105.34,2645.0,87.4163,87.4661,87.3914,87.4329,2645.0
2018-05-18 11:10:00,105.35,105.38,105.32,105.32,3918.0,87.4412,87.4661,87.4163,87.4163,3918.0
2018-05-18 11:15:00,105.33,105.36,105.31,105.35,2144.0,87.4246,87.4495,87.408,87.4412,2144.0
2018-05-18 11:20:00,105.37,105.37,105.29,105.31,2765.0,87.4578,87.4578,87.3914,87.408,2765.0
2018-05-18 11:25:00,105.3,105.31,105.23,105.23,5920.0,87.3997,87.408,87.3416,87.3416,5920.0
2018-05-18 11:30:00,105.24,105.3,105.19,105.2,5333.0,87.3499,87.3997,87.3084,87.3167,5333.0
2018-05-18 11:35:00,105.2,105.33,105.2,105.31,6596.0,87.3167,87.4246,87.3167,87.408,6596.0
2018-05-18 11:40:00,105.31,105.38,105.3,105.38,7771.0,87.408,87.4661,87.3997,87.4661,7771.0
2018-05-18 11:45:00,105.39,105.39,105.28,105.3,6034.0,87.4744,87.4744,87.3831,87.3997,6034.0
2018-05-18 11:50:00,105.28,105.36,105.24,105.32,6495.0,87.3831,87.4495,87.3499,87.4163,6495.0
2018-05-18 11:55:00,105.34,105.38,105.32,105.34,5164.0,87.4329,87.4661,87.4163,87.4329,5164.0
2018-05-18 12:00:00,105.33,105.33,105.25,105.25,4412.0,87.4246,87.4246,87.3582,87.3582,4412.0
2018-05-18 12:05:00,105.26,105.27,105.22,105.23,4986.0,87.3665,87.3748,87.3333,87.3416,4986.0
2018-05-18 12:10:00,105.23,105.25,105.23,105.23,1581.0,87.3416,87.3582,87.3416,87.3416,1581.0
2018-05-18 12:15:00,105.21,105.25,105.2,105.25,6715.0,87.325,87.3582,87.3167,87.3582,6715.0
2018-05-18 12:20:00,105.25,105.26,105.23,105.23,7214.0,87.3582,87.3665,87.3416,87.3416,7214.0
2018-05-18 12:25:00,105.23,105.25,105.19,105.2,9803.0,87.3416,87.3582,87.3084,87.3167,9803.0
2018-05-18 12:30:00,105.21,105.22,105.16,105.16,3372.0,87.325,87.3333,87.2835,87.2835,3372.0
2018-05-18 12:35:00,105.17,105.18,105.14,105.17,2360.0,87.2918,87.3001,87.2669,87.2918,2360.0
2018-05-18 12:40:00,105.18,105.23,105.18,105.22,4881.0,87.3001,87.3416,87.3001,87.3333,4881.0
2018-05-18 12:45:00,105.22,105.23,105.21,105.22,763.0,87.3333,87.3416,87.325,87.3333,763.0
2018-05-18 12:50:00,105.21,105.25,105.15,105.17,6213.0,87.325,87.3582,87.2752,87.2918,6213.0
2018-05-18 12:55:00,105.18,105.22,105.15,105.21,3372.0,87.3001,87.3333,87.2752,87.325,3372.0
2018-05-18 13:00:00,105.18,105.18,105.13,105.18,7961.0,87.3001,87.3001,87.2586,87.3001,7961.0
2018-05-18 13:05:00,105.18,105.21,105.18,105.19,2287.0,87.3001,87.325,87.3001,87.3084,2287.0
2018-05-18 13:10:00,105.18,105.22,105.16,105.22,2001.0,87.3001,87.3333,87.2835,87.3333,2001.0
2018-05-18 13:15:00,105.21,105.28,105.21,105.26,9092.0,87.325,87.3831,87.325,87.3665,9092.0
2018-05-18 13:20:00,105.26,105.27,105.22,105.27,3103.0,87.3665,87.3748,87.3333,87.3748,3103.0
2018-05-18 13:25:00,105.27,105.27,105.22,105.22,1100.0,87.3748,87.3748,87.3333,87.3333,1100.0
2018-05-18 13:30:00,105.23,105.24,105.14,105.15,22321.0,87.3416,87.3499,87.2669,87.2752,22321.0
2018-05-18 13:35:00,105.14,105.17,105.12,105.16,12408.0,87.2669,87.2918,87.2503,87.2835,12408.0
2018-05-18 13:40:00,105.15,105.19,105.12,105.13,6687.0,87.2752,87.3084,87.2503,87.2586,6687.0
2018-05-18 13:45:00,105.15,105.18,105.13,105.18,4740.0,87.2752,87.3001,87.2586,87.3001,4740.0
2018-05-18 13:50:00,105.19,105.19,105.14,105.14,4498.0,87.3084,87.3084,87.2669,87.2669,4498.0
2018-05-18 13:55:00,105.14,105.18,105.14,105.18,500.0,87.2669,87.3001,87.2669,87.3001,500.0
2018-05-18 14:00:00,105.15,105.16,105.12,105.13,3205.0,87.2752,87.2835,87.2503,87.2586,3205.0
2018-05-18 14:05:00,105.12,105.15,105.11,105.15,7396.0,87.2503,87.2752,87.242,87.2752,7396.0
2018-05-18 14:10:00,105.16,105.18,105.14,105.18,4683.0,87.2835,87.3001,87.2669,87.3001,4683.0
2018-05-18 14:15:00,105.17,105.18,105.14,105.18,13277.0,87.2918,87.3001,87.2669,87.3001,13277.0
2018-05-18 14:20:00,105.2,105.22,105.18,105.19,11992.0,87.3167,87.3333,87.3001,87.3084,11992.0
2018-05-18 14:25:00,105.2,105.22,105.18,105.22,7693.0,87.3167,87.3333,87.3001,87.3333,7693.0
2018-05-18 14:30:00,105.21,105.23,105.2,105.22,9767.0,87.325,87.3416,87.3167,87.3333,9767.0
2018-05-18 14:35:00,105.21,105.24,105.2,105.24,10631.0,87.325,87.3499,87.3167,87.3499,10631.0
2018-05-18 14:40:00,105.22,105.25,105.22,105.23,6634.0,87.3333,87.3582,87.3333,87.3416,6634.0
2018-05-18 14:45:00,105.22,105.24,105.2,105.21,11376.0,87.3333,87.3499,87.3167,87.325,11376.0
2018-05-18 14:50:00,105.22,105.23,105.19,105.2,8334.0,87.3333,87.3416,87.3084,87.3167,8334.0
2018-05-18 14:55:00,105.21,105.25,105.2,105.22,11844.0,87.325,87.3582,87.3167,87.3333,11844.0
2018-05-18 15:00:00,105.22,105.23,105.11,105.12,8479.0,87.3333,87.3416,87.242,87.2503,8479.0
2018-05-18 15:05:00,105.14,105.18,105.13,105.14,37152.0,87.2669,87.3001,87.2586,87.2669,37152.0
2018-05-18 15:10:00,105.14,105.15,105.12,105.14,3764.0,87.2669,87.2752,87.2503,87.2669,3764.0
2018-05-18 15:15:00,105.14,105.15,105.11,105.14,3890.0,87.2669,87.2752,87.242,87.2669,3890.0
2018-05-18 15:20:00,105.15,105.18,105.14,105.16,19304.0,87.2752,87.3001,87.2669,87.2835,19304.0
2018-05-18 15:25:00,105.16,105.16,105.12,105.16,5697.0,87.2835,87.2835,87.2503,87.2835,5697.0
2018-05-18 15:30:00,105.17,105.17,105.13,105.14,14968.0,87.2918,87.2918,87.2586,87.2669,14968.0
2018-05-18 15:35:00,105.14,105.2,105.13,105.18,9592.0,87.2669,87.3167,87.2586,87.3001,9592.0
2018-05-18 15:40:00,105.19,105.2,105.17,105.17,12094.0,87.3084,87.3167,87.2918,87.2918,12094.0
2018-05-18 15:45:00,105.13,105.2,105.13,105.2,6141.0,87.2586,87.3167,87.2586,87.3167,6141.0
2018-05-18 15:50:00,105.19,105.19,105.13,105.15,18533.0,87.3084,87.3084,87.2586,87.2752,18533.0
2018-05-18 15:55:00,105.14,105.2,105.12,105.12,18022.0,87.2669,87.3167,87.2503,87.2503,18022.0
2018-05-21 09:30:00,105.72,105.93,105.72,105.84,42485.0,87.7483,87.9226,87.7483,87.8479,42485.0
2018-05-21 09:35:00,105.84,105.94,105.84,105.89,6383.0,87.8479,87.9309,87.8479,87.8894,6383.0
2018-05-21 09:40:00,105.91,105.97,105.9,105.94,32298.0,87.906,87.9558,87.8977,87.9309,32298.0
2018-05-21 09:45:00,106.0,106.02,105.94,105.97,2858.0,87.9807,87.9973,87.9309,87.9558,2858.0
2018-05-21 09:50:00,105.95,105.96,105.87,105.88,2915.0,87.9392,87.9475,87.8728,87.8811,2915.0
2018-05-21 09:55:00,105.88,105.88,105.82,105.83,14416.0,87.8811,87.8811,87.8313,87.8396,14416.0
2018-05-21 10:00:00,105.83,105.9,105.81,105.9,41013.0,87.8396,87.8977,87.823,87.8977,41013.0
2018-05-21 10:05:00,105.88,105.92,105.86,105.91,3690.0,87.8811,87.9143,87.8645,87.906,3690.0
2018-05-21 10:10:00,105.92,105.99,105.92,105.98,20904.0,87.9143,87.9724,87.9143,87.9641,20904.0
2018-05-21 10:15:00,105.97,106.04,105.97,106.03,4756.0,87.9558,88.0139,87.9558,88.0056,4756.0
2018-05-21 10:20:00,106.05,106.05,106.0,106.0,2347.0,88.0222,88.0222,87.9807,87.9807,2347.0
2018-05-21 10:25:00,106.02,106.04,105.99,106.02,4701.0,87.9973,88.0139,87.9724,87.9973,4701.0
2018-05-21 10:30:00,106.07,106.16,106.06,106.15,2593.0,88.0388,88.1135,88.0305,88.1052,2593.0
2018-05-21 10:35:00,106.15,106.17,106.13,106.13,3807.0,88.1052,88.1218,88.0886,88.0886,3807.0
2018-05-21 10:40:00,106.15,106.19,106.14,106.18,19045.0,88.1052,88.1384,88.0969,88.1301,19045.0
2018-05-21 10:45:00,106.18,106.2,106.17,106.17,4438.0,88.1301,88.1467,88.1218,88.1218,4438.0
2018-05-21 10:50:00,106.16,106.16,106.11,106.11,5539.0,88.1135,88.1135,88.072,88.072,5539.0
2018-05-21 10:55:00,106.11,106.12,106.1,106.11,6076.0,88.072,88.0803,88.0637,88.072,6076.0
2018-05-21 11:00:00,106.14,106.14,106.11,106.11,8349.0,88.0969,88.0969,88.072,88.072,8349.0
2018-05-21 11:05:00,106.1,106.1,106.06,106.08,2931.0,88.0637,88.0637,88.0305,88.0471,2931.0
2018-05-21 11:10:00,106.09,106.12,106.07,106.07,14649.0,88.0554,88.0803,88.0388,88.0388,14649.0
2018-05-21 11:15:00,106.08,106.1,106.06,106.07,6713.0,88.0471,88.0637,88.0305,88.0388,6713.0
2018-05-21 11:20:00,106.07,106.09,106.03,106.03,5931.0,88.0388,88.0554,88.0056,88.0056,5931.0
2018-05-21 11:25:00,106.0,106.0,105.82,105.86,3700.0,87.9807,87.9807,87.8313,87.8645,3700.0
2018-05-21 11:30:00,105.86,105.9,105.8,105.81,11718.0,87.8645,87.8977,87.8147,87.823,11718.0
2018-05-21 11:35:00,105.8,105.85,105.8,105.84,5468.0,87.8147,87.8562,87.8147,87.8479,5468.0
2018-05-21 11:40:00,105.83,105.84,105.8,105.8,4606.0,87.8396,87.8479,87.8147,87.8147,4606.0
2018-05-21 11:45:00,105.79,105.85,105.79,105.84,11553.0,87.8064,87.8562,87.8064,87.8479,11553.0
2018-05-21 11:50:00,105.83,105.84,105.82,105.84,3042.0,87.8396,87.8479,87.8313,87.8479,3042.0
2018-05-21 11:55:00,105.83,105.88,105.83,105.88,6690.0,87.8396,87.8811,87.8396,87.8811,6690.0
2018-05-21 12:00:00,105.9,105.93,105.87,105.93,3310.0,87.8977,87.9226,87.8728,87.9226,3310.0
2018-05-21 12:05:00,105.92,105.93,105.87,105.87,7489.0,87.9143,87.9226,87.8728,87.8728,7489.0
2018-05-21 12:10:00,105.87,106.06,105.87,106.04,7847.0,87.8728,88.0305,87.8728,88.0139,7847.0
2018-05-21 12:15:00,106.06,106.06,106.01,106.02,1327.0,88.0305,88.0305,87.989,87.9973,1327.0
2018-05-21 12:20:00,106.01,106.02,105.96,106.0,2248.0,87.989,87.9973,87.9475,87.9807,2248.0
2018-05-21 12:25:00,105.99,106.0,105.96,105.96,1102.0,87.9724,87.9807,87.9475,87.9475,1102.0
2018-05-21 12:30:00,105.96,105.97,105.96,105.97,1276.0,87.9475,87.9558,87.9475,87.9558,1276.0
2018-05-21 12:35:00,105.98,105.99,105.96,105.98,2858.0,87.9641,87.9724,87.9475,87.9641,2858.0
2018-05-21 12:40:00,105.95,106.0,105.93,106.0,8651.0,87.9392,87.9807,87.9226,87.9807,8651.0
2018-05-21 12:45:00,106.0,106.0,105.94,105.95,4190.0,87.9807,87.9807,87.9309,87.9392,4190.0
2018-05-21 12:50:00,105.98,105.98,105.94,105.94,2003.0,87.9641,87.9641,87.9309,87.9309,2003.0
2018-05-21 12:55:00,105.95,105.98,105.94,105.96,3939.0,87.9392,87.9641,87.9309,87.9475,3939.0
2018-05-21 13:00:00,105.96,105.97,105.95,105.95,2464.0,87.9475,87.9558,87.9392,87.9392,2464.0
2018-05-21 13:05:00,105.95,106.01,105.94,106.01,4311.0,87.9392,87.989,87.9309,87.989,4311.0
2018-05-21 13:10:00,106.0,106.04,105.98,106.01,4038.0,87.9807,88.0139,87.9641,87.989,4038.0
2018-05-21 13:15:00,105.98,106.03,105.98,106.01,5485.0,87.9641,88.0056,87.9641,87.989,5485.0
2018-05-21 13:20:00,106.01,106.02,105.97,105.99,3086.0,87.989,87.9973,87.9558,87.9724,3086.0
2018-05-21 13:25:00,106.0,106.01,105.97,105.97,2489.0,87.9807,87.989,87.9558,87.9558,2489.0
2018-05-21 13:30:00,106.0,106.02,105.96,105.96,3418.0,87.9807,87.9973,87.9475,87.9475,3418.0
2018-05-21 13:35:00,105.98,106.03,105.98,106.02,131175.0,87.9641,88.0056,87.9641,87.9973,131175.0
2018-05-21 13:40:00,106.0,106.06,106.0,106.06,24333.0,87.9807,88.0305,87.9807,88.0305,24333.0
2018-05-21 13:45:00,106.08,106.08,106.03,106.05,8085.0,88.0471,88.0471,88.0056,88.0222,8085.0
2018-05-21 13:50:00,106.06,106.06,106.02,106.03,3727.0,88.0305,88.0305,87.9973,88.0056,3727.0
2018-05-21 13:55:00,106.04,106.06,106.03,106.05,1406.0,88.0139,88.0305,88.0056,88.0222,1406.0
2018-05-21 14:00:00,106.07,106.07,105.99,106.04,3287.0,88.0388,88.0388,87.9724,88.0139,3287.0
2018-05-21 14:05:00,106.05,106.05,106.02,106.04,3142.0,88.0222,88.0222,87.9973,88.0139,3142.0
2018-05-21 14:10:00,106.05,106.06,105.98,105.98,2396.0,88.0222,88.0305,87.9641,87.9641,2396.0
2018-05-21 14:15:00,105.97,105.98,105.94,105.96,4048.0,87.9558,87.9641,87.9309,87.9475,4048.0
2018-05-21 14:20:00,105.96,105.98,105.94,105.98,3233.0,87.9475,87.9641,87.9309,87.9641,3233.0
2018-05-21 14:25:00,105.98,106.01,105.98,105.98,4874.0,87.9641,87.989,87.9641,87.9641,4874.0
2018-05-21 14:30:00,105.97,105.97,105.86,105.88,4974.0,87.9558,87.9558,87.8645,87.8811,4974.0
2018-05-21 14:35:00,105.89,105.92,105.88,105.89,10100.0,87.8894,87.9143,87.8811,87.8894,10100.0
2018-05-21 14:40:00,105.91,105.92,105.88,105.9,4780.0,87.906,87.9143,87.8811,87.8977,4780.0
2018-05-21 14:45:00,105.92,105.97,105.91,105.96,5533.0,87.9143,87.9558,87.906,87.9475,5533.0
2018-05-21 14:50:00,105.97,106.0,105.96,106.0,6623.0,87.9558,87.9807,87.9475,87.9807,6623.0
2018-05-21 14:55:00,105.98,106.01,105.98,106.0,9966.0,87.9641,87.989,87.9641,87.9807,9966.0
2018-05-21 15:00:00,105.99,105.99,105.95,105.96,22206.0,87.9724,87.9724,87.9392,87.9475,22206.0
2018-05-21 15:05:00,105.95,105.96,105.92,105.95,14485.0,87.9392,87.9475,87.9143,87.9392,14485.0
2018-05-21 15:10:00,105.94,106.03,105.93,106.0,18287.0,87.9309,88.0056,87.9226,87.9807,18287.0
2018-05-21 15:15:00,106.0,106.01,105.97,105.97,9451.0,87.9807,87.989,87.9558,87.9558,9451.0
2018-05-21 15:20:00,105.98,105.99,105.95,105.96,12729.0,87.9641,87.9724,87.9392,87.9475,12729.0
2018-05-21 15:25:00,105.95,105.95,105.84,105.89,14166.0,87.9392,87.9392,87.8479,87.8894,14166.0
2018-05-21 15:30:00,105.9,105.9,105.83,105.83,9786.0,87.8977,87.8977,87.8396,87.8396,9786.0
2018-05-21 15:35:00,105.85,105.87,105.83,105.86,8728.0,87.8562,87.8728,87.8396,87.8645,8728.0
2018-05-21 15:40:00,105.89,105.89,105.83,105.86,3204.0,87.8894,87.8894,87.8396,87.8645,3204.0
2018-05-21 15:45:00,105.88,105.91,105.86,105.87,10517.0,87.8811,87.906,87.8645,87.8728,10517.0
2018-05-21 15:50:00,105.9,105.98,105.9,105.96,45264.0,87.8977,87.9641,87.8977,87.9475,45264.0
2018-05-21 15:55:00,105.98,106.0,105.93,105.95,19831.0,87.9641,87.9807,87.9226,87.9392,19831.0
2018-05-22 09:30:00,106.18,106.22,106.1,106.17,30951.0,88.1301,88.1633,88.0637,88.1218,30951.0
2018-05-22 09:35:00,106.18,106.22,106.13,106.17,26520.0,88.1301,88.1633,88.0886,88.1218,26520.0
2018-05-22 09:40:00,106.18,106.18,106.09,106.14,4053.0,88.1301,88.1301,88.0554,88.0969,4053.0
2018-05-22 09:45:00,106.12,106.16,106.11,106.14,6032.0,88.0803,88.1135,88.072,88.0969,6032.0
2018-05-22 09:50:00,106.17,106.2,106.16,106.2,5647.0,88.1218,88.1467,88.1135,88.1467,5647.0
2018-05-22 09:55:00,106.24,106.25,106.18,106.25,11660.0,88.1799,88.1882,88.1301,88.1882,11660.0
2018-05-22 10:00:00,106.25,106.26,106.22,106.26,11697.0,88.1882,88.1965,88.1633,88.1965,11697.0
2018-05-22 10:05:00,106.27,106.36,106.26,106.35,5459.0,88.2048,88.2795,88.1965,88.2712,5459.0
2018-05-22 10:10:00,106.37,106.4,106.19,106.22,19494.0,88.2878,88.3127,88.1384,88.1633,19494.0
2018-05-22 10:15:00,106.13,106.21,106.13,106.17,10730.0,88.0886,88.155,88.0886,88.1218,10730.0
2018-05-22 10:20:00,106.18,106.27,106.18,106.27,5239.0,88.1301,88.2048,88.1301,88.2048,5239.0
2018-05-22 10:25:00,106.27,106.27,106.19,106.23,8244.0,88.2048,88.2048,88.1384,88.1716,8244.0
2018-05-22 10:30:00,106.22,106.31,106.19,106.3,34476.0,88.1633,88.238,88.1384,88.2297,34476.0
2018-05-22 10:35:00,106.29,106.29,106.23,106.28,10793.0,88.2214,88.2214,88.1716,88.2131,10793.0
2018-05-22 10:40:00,106.29,106.3,106.24,106.24,4845.0,88.2214,88.2297,88.1799,88.1799,4845.0
2018-05-22 10:45:00,106.22,106.22,106.11,106.18,17186.0,88.1633,88.1633,88.072,88.1301,17186.0
2018-05-22 10:50:00,106.19,106.25,106.18,106.24,4707.0,88.1384,88.1882,88.1301,88.1799,4707.0
2018-05-22 10:55:00,106.26,106.27,106.22,106.23,4439.0,88.1965,88.2048,88.1633,88.1716,4439.0
2018-05-22 11:00:00,106.25,106.32,106.25,106.32,2531.0,88.1882,88.2463,88.1882,88.2463,2531.0
2018-05-22 11:05:00,106.32,106.34,106.3,106.31,4767.0,88.2463,88.2629,88.2297,88.238,4767.0
2018-05-22 11:10:00,106.3,106.35,106.3,106.33,8127.0,88.2297,88.2712,88.2297,88.2546,8127.0
2018-05-22 11:15:00,106.33,106.36,106.3,106.33,14096.0,88.2546,88.2795,88.2297,88.2546,14096.0
2018-05-22 11:20:00,106.36,106.37,106.34,106.36,3345.0,88.2795,88.2878,88.2629,88.2795,3345.0
2018-05-22 11:25:00,106.39,106.4,106.37,106.37,5089.0,88.3044,88.3127,88.2878,88.2878,5089.0
2018-05-22 11:30:00,106.37,106.38,106.34,106.35,3492.0,88.2878,88.2961,88.2629,88.2712,3492.0
2018-05-22 11:35:00,106.35,106.35,106.31,106.34,6101.0,88.2712,88.2712,88.238,88.2629,6101.0
2018-05-22 11:40:00,106.34,106.35,106.29,106.31,22664.0,88.2629,88.2712,88.2214,88.238,22664.0
2018-05-22 11:45:00,106.31,106.33,106.3,106.32,3045.0,88.238,88.2546,88.2297,88.2463,3045.0
2018-05-22 11:50:00,106.33,106.35,106.32,106.34,2734.0,88.2546,88.2712,88.2463,88.2629,2734.0
2018-05-22 11:55:00,106.34,106.35,106.33,106.34,4065.0,88.2629,88.2712,88.2546,88.2629,4065.0
2018-05-22 12:00:00,106.36,106.37,106.35,106.36,3028.0,88.2795,88.2878,88.2712,88.2795,3028.0
2018-05-22 12:05:00,106.36,106.36,106.34,106.35,6078.0,88.2795,88.2795,88.2629,88.2712,6078.0
2018-05-22 12:10:00,106.34,106.37,106.33,106.37,2333.0,88.2629,88.2878,88.2546,88.2878,2333.0
2018-05-22 12:15:00,106.38,106.4,106.37,106.38,1990.0,88.2961,88.3127,88.2878,88.2961,1990.0
2018-05-22 12:20:00,106.36,106.36,106.32,106.35,4548.0,88.2795,88.2795,88.2463,88.2712,4548.0
2018-05-22 12:25:00,106.34,106.34,106.26,106.3,5186.0,88.2629,88.2629,88.1965,88.2297,5186.0
2018-05-22 12:30:00,106.31,106.32,106.27,106.27,3480.0,88.238,88.2463,88.2048,88.2048,3480.0
2018-05-22 12:35:00,106.27,106.29,106.26,106.27,3568.0,88.2048,88.2214,88.1965,88.2048,3568.0
2018-05-22 12:40:00,106.31,106.32,106.31,106.31,1431.0,88.238,88.2463,88.238,88.238,1431.0
2018-05-22 12:45:00,106.3,106.33,106.29,106.3,3111.0,88.2297,88.2546,88.2214,88.2297,3111.0
2018-05-22 12:50:00,106.31,106.33,106.29,106.33,4503.0,88.238,88.2546,88.2214,88.2546,4503.0
2018-05-22 12:55:00,106.34,106.35,106.3,106.31,5446.0,88.2629,88.2712,88.2297,88.238,5446.0
2018-05-22 13:00:00,106.3,106.32,106.29,106.3,4189.0,88.2297,88.2463,88.2214,88.2297,4189.0
2018-05-22 13:05:00,106.31,106.33,106.3,106.3,1292.0,88.238,88.2546,88.2297,88.2297,1292.0
2018-05-22 13:10:00,106.32,106.35,106.31,106.33,41468.0,88.2463,88.2712,88.238,88.2546,41468.0
2018-05-22 13:15:00,106.32,106.33,106.29,106.3,3002.0,88.2463,88.2546,88.2214,88.2297,3002.0
2018-05-22 13:20:00,106.29,106.29,106.25,106.27,2227.0,88.2214,88.2214,88.1882,88.2048,2227.0
2018-05-22 13:25:00,106.27,106.3,106.27,106.28,1614.0,88.2048,88.2297,88.2048,88.2131,1614.0
2018-05-22 13:30:00,106.3,106.31,106.25,106.28,22026.0,88.2297,88.238,88.1882,88.2131,22026.0
2018-05-22 13:35:00,106.27,106.28,106.25,106.25,3504.0,88.2048,88.2131,88.1882,88.1882,3504.0
2018-05-22 13:40:00,106.25,106.29,106.25,106.25,2963.0,88.1882,88.2214,88.1882,88.1882,2963.0
2018-05-22 13:45:00,106.25,106.26,106.24,106.25,1440.0,88.1882,88.1965,88.1799,88.1882,1440.0
2018-05-22 13:50:00,106.26,106.31,106.25,106.3,7063.0,88.1965,88.238,88.1882,88.2297,7063.0
2018-05-22 13:55:00,106.3,106.31,106.26,106.27,7037.0,88.2297,88.238,88.1965,88.2048,7037.0
2018-05-22 14:00:00,106.26,106.35,106.26,106.34,21496.0,88.1965,88.2712,88.1965,88.2629,21496.0
2018-05-22 14:05:00,106.34,106.36,106.32,106.33,8191.0,88.2629,88.2795,88.2463,88.2546,8191.0
2018-05-22 14:10:00,106.32,106.35,106.31,106.32,20616.0,88.2463,88.2712,88.238,88.2463,20616.0
2018-05-22 14:15:00,106.33,106.34,106.3,106.31,13851.0,88.2546,88.2629,88.2297,88.238,13851.0
2018-05-22 14:20:00,106.3,106.33,106.3,106.31,5980.0,88.2297,88.2546,88.2297,88.238,5980.0
2018-05-22 14:25:00,106.31,106.37,106.31,106.35,28293.0,88.238,88.2878,88.238,88.2712,28293.0
2018-05-22 14:30:00,106.34,106.41,106.34,106.38,12132.0,88.2629,88.321,88.2629,88.2961,12132.0
2018-05-22 14:35:00,106.37,106.37,106.33,106.33,3380.0,88.2878,88.2878,88.2546,88.2546,3380.0
2018-05-22 14:40:00,106.34,106.34,106.28,106.28,5002.0,88.2629,88.2629,88.2131,88.2131,5002.0
2018-05-22 14:45:00,106.29,106.31,106.26,106.27,7516.0,88.2214,88.238,88.1965,88.2048,7516.0
2018-05-22 14:50:00,106.27,106.27,106.23,106.24,6181.0,88.2048,88.2048,88.1716,88.1799,6181.0
2018-05-22 14:55:00,106.22,106.22,106.12,106.13,5080.0,88.1633,88.1633,88.0803,88.0886,5080.0
2018-05-22 15:00:00,106.12,106.15,106.1,106.12,8877.0,88.0803,88.1052,88.0637,88.0803,8877.0
2018-05-22 15:05:00,106.11,106.12,106.05,106.07,26246.0,88.072,88.0803,88.0222,88.0388,26246.0
2018-05-22 15:10:00,106.05,106.06,106.0,106.04,3194.0,88.0222,88.0305,87.9807,88.0139,3194.0
2018-05-22 15:15:00,106.04,106.09,106.02,106.05,4536.0,88.0139,88.0554,87.9973,88.0222,4536.0
2018-05-22 15:20:00,106.04,106.08,106.0,106.06,5145.0,88.0139,88.0471,87.9807,88.0305,5145.0
2018-05-22 15:25:00,106.05,106.09,106.02,106.03,5914.0,88.0222,88.0554,87.9973,88.0056,5914.0
2018-05-22 15:30:00,106.03,106.03,105.91,105.95,18993.0,88.0056,88.0056,87.906,87.9392,18993.0
2018-05-22 15:35:00,105.96,105.97,105.87,105.89,20417.0,87.9475,87.9558,87.8728,87.8894,20417.0
2018-05-22 15:40:00,105.89,105.96,105.89,105.91,7601.0,87.8894,87.9475,87.8894,87.906,7601.0
2018-05-22 15:45:00,105.91,105.91,105.84,105.88,16988.0,87.906,87.906,87.8479,87.8811,16988.0
2018-05-22 15:50:00,105.85,105.86,105.75,105.8,21564.0,87.8562,87.8645,87.7732,87.8147,21564.0
2018-05-22 15:55:00,105.8,105.94,105.79,105.84,35114.0,87.8147,87.9309,87.8064,87.8479,35114.0
2018-05-23 09:30:00,105.36,105.42,105.26,105.33,31416.0,87.4495,87.4993,87.3665,87.4246,31416.0
2018-05-23 09:35:00,105.24,105.4,105.23,105.39,13374.0,87.3499,87.4827,87.3416,87.4744,13374.0
2018-05-23 09:40:00,105.39,105.45,105.34,105.38,36827.0,87.4744,87.5242,87.4329,87.4661,36827.0
2018-05-23 09:45:00,105.38,105.43,105.29,105.31,20034.0,87.4661,87.5076,87.3914,87.408,20034.0
2018-05-23 09:50:00,105.32,105.39,105.3,105.39,2925.0,87.4163,87.4744,87.3997,87.4744,2925.0
2018-05-23 09:55:00,105.37,105.45,105.36,105.41,8403.0,87.4578,87.5242,87.4495,87.491,8403.0
2018-05-23 10:00:00,105.4,105.43,105.34,105.35,25306.0,87.4827,87.5076,87.4329,87.4412,25306.0
2018-05-23 10:05:00,105.36,105.49,105.36,105.47,1916221.0,87.4495,87.5574,87.4495,87.5408,1916221.0
2018-05-23 10:10:00,105.48,105.59,105.46,105.55,23887.0,87.5491,87.6404,87.5325,87.6072,23887.0
2018-05-23 10:15:00,105.56,105.56,105.5,105.51,2233.0,87.6155,87.6155,87.5657,87.574,2233.0
2018-05-23 10:20:00,105.51,105.52,105.46,105.5,12927.0,87.574,87.5823,87.5325,87.5657,12927.0
2018-05-23 10:25:00,105.51,105.55,105.49,105.49,6923.0,87.574,87.6072,87.5574,87.5574,6923.0
2018-05-23 10:30:00,105.46,105.47,105.34,105.34,4170.0,87.5325,87.5408,87.4329,87.4329,4170.0
2018-05-23 10:35:00,105.35,105.38,105.31,105.32,10756.0,87.4412,87.4661,87.408,87.4163,10756.0
2018-05-23 10:40:00,105.29,105.3,105.24,105.27,14253.0,87.3914,87.3997,87.3499,87.3748,14253.0
2018-05-23 10:45:00,105.25,105.25,105.16,105.18,15774.0,87.3582,87.3582,87.2835,87.3001,15774.0
2018-05-23 10:50:00,105.19,105.19,105.09,105.14,7974.0,87.3084,87.3084,87.2254,87.2669,7974.0
2018-05-23 10:55:00,105.14,105.23,105.13,105.17,9759.0,87.2669,87.3416,87.2586,87.2918,9759.0
2018-05-23 11:00:00,105.15,105.24,105.15,105.2,14817.0,87.2752,87.3499,87.2752,87.3167,14817.0
2018-05-23 11:05:00,105.15,105.2,105.12,105.18,13581.0,87.2752,87.3167,87.2503,87.3001,13581.0
2018-05-23 11:10:00,105.14,105.2,105.11,105.18,7937.0,87.2669,87.3167,87.242,87.3001,7937.0
2018-05-23 11:15:00,105.19,105.29,105.19,105.27,12581.0,87.3084,87.3914,87.3084,87.3748,12581.0
2018-05-23 11:20:00,105.28,105.35,105.26,105.34,7265.0,87.3831,87.4412,87.3665,87.4329,7265.0
2018-05-23 11:25:00,105.36,105.38,105.29,105.29,18850.0,87.4495,87.4661,87.3914,87.3914,18850.0
2018-05-23 11:30:00,105.32,105.37,105.29,105.31,13156.0,87.4163,87.4578,87.3914,87.408,13156.0
2018-05-23 11:35:00,105.34,105.34,105.27,105.28,7539.0,87.4329,87.4329,87.3748,87.3831,7539.0
2018-05-23 11:40:00,105.28,105.35,105.27,105.33,5663.0,87.3831,87.4412,87.3748,87.4246,5663.0
2018-05-23 11:45:00,105.35,105.38,105.33,105.38,3537.0,87.4412,87.4661,87.4246,87.4661,3537.0
2018-05-23 11:50:00,105.39,105.45,105.36,105.37,36799.0,87.4744,87.5242,87.4495,87.4578,36799.0
2018-05-23 11:55:00,105.37,105.38,105.21,105.21,13788.0,87.4578,87.4661,87.325,87.325,13788.0
2018-05-23 12:00:00,105.22,105.27,105.2,105.27,5072.0,87.3333,87.3748,87.3167,87.3748,5072.0
2018-05-23 12:05:00,105.29,105.36,105.26,105.29,9435.0,87.3914,87.4495,87.3665,87.3914,9435.0
2018-05-23 12:10:00,105.3,105.33,105.28,105.28,2476.0,87.3997,87.4246,87.3831,87.3831,2476.0
2018-05-23 12:15:00,105.28,105.28,105.2,105.22,13245.0,87.3831,87.3831,87.3167,87.3333,13245.0
2018-05-23 12:20:00,105.2,105.24,105.13,105.13,10038.0,87.3167,87.3499,87.2586,87.2586,10038.0
2018-05-23 12:25:00,105.15,105.19,105.12,105.12,4131.0,87.2752,87.3084,87.2503,87.2503,4131.0
2018-05-23 12:30:00,105.13,105.17,105.13,105.14,3427.0,87.2586,87.2918,87.2586,87.2669,3427.0
2018-05-23 12:35:00,105.13,105.19,105.1,105.17,987.0,87.2586,87.3084,87.2337,87.2918,987.0
2018-05-23 12:40:00,105.18,105.28,105.18,105.28,25811.0,87.3001,87.3831,87.3001,87.3831,25811.0
2018-05-23 12:45:00,105.28,105.29,105.25,105.26,4553.0,87.3831,87.3914,87.3582,87.3665,4553.0
2018-05-23 12:50:00,105.25,105.29,105.25,105.26,2067.0,87.3582,87.3914,87.3582,87.3665,2067.0
2018-05-23 12:55:00,105.25,105.33,105.25,105.33,1754.0,87.3582,87.4246,87.3582,87.4246,1754.0
2018-05-23 13:00:00,105.31,105.32,105.19,105.2,2164.0,87.408,87.4163,87.3084,87.3167,2164.0
2018-05-23 13:05:00,105.2,105.22,105.17,105.18,1547.0,87.3167,87.3333,87.2918,87.3001,1547.0
2018-05-23 13:10:00,105.2,105.2,105.15,105.19,7211.0,87.3167,87.3167,87.2752,87.3084,7211.0
2018-05-23 13:15:00,105.17,105.19,105.15,105.17,4018.0,87.2918,87.3084,87.2752,87.2918,4018.0
2018-05-23 13:20:00,105.2,105.25,105.19,105.21,2271.0,87.3167,87.3582,87.3084,87.325,2271.0
2018-05-23 13:25:00,105.22,105.26,105.2,105.26,25108.0,87.3333,87.3665,87.3167,87.3665,25108.0
2018-05-23 13:30:00,105.24,105.27,105.22,105.25,2948.0,87.3499,87.3748,87.3333,87.3582,2948.0
2018-05-23 13:35:00,105.25,105.25,105.22,105.23,2854.0,87.3582,87.3582,87.3333,87.3416,2854.0
2018-05-23 13:40:00,105.23,105.28,105.23,105.26,3425.0,87.3416,87.3831,87.3416,87.3665,3425.0
2018-05-23 13:45:00,105.26,105.28,105.24,105.28,8130.0,87.3665,87.3831,87.3499,87.3831,8130.0
2018-05-23 13:50:00,105.26,105.29,105.26,105.27,1879.0,87.3665,87.3914,87.3665,87.3748,1879.0
2018-05-23 13:55:00,105.27,105.28,105.25,105.26,7367.0,87.3748,87.3831,87.3582,87.3665,7367.0
2018-05-23 14:00:00,105.29,105.39,105.25,105.29,9454.0,87.3914,87.4744,87.3582,87.3914,9454.0
2018-05-23 14:05:00,105.29,105.55,105.28,105.52,26805.0,87.3914,87.6072,87.3831,87.5823,26805.0
2018-05-23 14:10:00,105.5,105.61,105.49,105.58,4932.0,87.5657,87.657,87.5574,87.6321,4932.0
2018-05-23 14:15:00,105.57,105.63,105.52,105.53,6156.0,87.6238,87.6736,87.5823,87.5906,6156.0
2018-05-23 14:20:00,105.55,105.6,105.48,105.6,18001.0,87.6072,87.6487,87.5491,87.6487,18001.0
2018-05-23 14:25:00,105.61,105.67,105.54,105.54,13724.0,87.657,87.7068,87.5989,87.5989,13724.0
2018-05-23 14:30:00,105.53,105.55,105.44,105.46,6707.0,87.5906,87.6072,87.5159,87.5325,6707.0
2018-05-23 14:35:00,105.45,105.48,105.44,105.45,1924.0,87.5242,87.5491,87.5159,87.5242,1924.0
2018-05-23 14:40:00,105.46,105.49,105.44,105.47,7237.0,87.5325,87.5574,87.5159,87.5408,7237.0
2018-05-23 14:45:00,105.48,105.5,105.46,105.49,4002.0,87.5491,87.5657,87.5325,87.5574,4002.0
2018-05-23 14:50:00,105.48,105.53,105.47,105.51,19337.0,87.5491,87.5906,87.5408,87.574,19337.0
2018-05-23 14:55:00,105.55,105.64,105.54,105.64,6711.0,87.6072,87.6819,87.5989,87.6819,6711.0
2018-05-23 15:00:00,105.62,105.72,105.62,105.69,21380.0,87.6653,87.7483,87.6653,87.7234,21380.0
2018-05-23 15:05:00,105.72,105.74,105.66,105.67,4980.0,87.7483,87.7649,87.6985,87.7068,4980.0
2018-05-23 15:10:00,105.69,105.69,105.62,105.63,8384.0,87.7234,87.7234,87.6653,87.6736,8384.0
2018-05-23 15:15:00,105.64,105.66,105.6,105.64,6485.0,87.6819,87.6985,87.6487,87.6819,6485.0
2018-05-23 15:20:00,105.65,105.66,105.58,105.62,5864.0,87.6902,87.6985,87.6321,87.6653,5864.0
2018-05-23 15:25:00,105.61,105.69,105.61,105.68,2349.0,87.657,87.7234,87.657,87.7151,2349.0
2018-05-23 15:30:00,105.68,105.7,105.62,105.68,11828.0,87.7151,87.7317,87.6653,87.7151,11828.0
2018-05-23 15:35:00,105.68,105.69,105.63,105.63,2524.0,87.7151,87.7234,87.6736,87.6736,2524.0
2018-05-23 15:40:00,105.63,105.68,105.6,105.64,24297.0,87.6736,87.7151,87.6487,87.6819,24297.0
2018-05-23 15:45:00,105.62,105.62,105.56,105.62,35759.0,87.6653,87.6653,87.6155,87.6653,35759.0
2018-05-23 15:50:00,105.63,105.75,105.63,105.72,21256.0,87.6736,87.7732,87.6736,87.7483,21256.0
2018-05-23 15:55:00,105.74,105.84,105.73,105.83,17680.0,87.7649,87.8479,87.7566,87.8396,17680.0
2018-05-24 09:30:00,105.6,105.62,105.53,105.61,23076.0,87.6487,87.6653,87.5906,87.657,23076.0
2018-05-24 09:35:00,105.64,105.69,105.64,105.67,13566.0,87.6819,87.7234,87.6819,87.7068,13566.0
2018-05-24 09:40:00,105.69,105.74,105.4,105.48,13989.0,87.7234,87.7649,87.4827,87.5491,13989.0
2018-05-24 09:45:00,105.42,105.48,105.35,105.35,45494.0,87.4993,87.5491,87.4412,87.4412,45494.0
2018-05-24 09:50:00,105.31,105.32,105.13,105.26,5079.0,87.408,87.4163,87.2586,87.3665,5079.0
2018-05-24 09:55:00,105.28,105.29,105.12,105.17,12392.0,87.3831,87.3914,87.2503,87.2918,12392.0
2018-05-24 10:00:00,105.15,105.26,105.12,105.22,21571.0,87.2752,87.3665,87.2503,87.3333,21571.0
2018-05-24 10:05:00,105.25,105.31,105.24,105.25,8271.0,87.3582,87.408,87.3499,87.3582,8271.0
2018-05-24 10:10:00,105.28,105.28,105.2,105.21,26985.0,87.3831,87.3831,87.3167,87.325,26985.0
2018-05-24 10:15:00,105.17,105.23,105.07,105.08,7367.0,87.2918,87.3416,87.2088,87.2171,7367.0
2018-05-24 10:20:00,105.09,105.14,105.06,105.09,7139.0,87.2254,87.2669,87.2005,87.2254,7139.0
2018-05-24 10:25:00,105.08,105.09,104.97,105.01,12769.0,87.2171,87.2254,87.1258,87.159,12769.0
2018-05-24 10:30:00,104.97,104.98,104.88,104.9,3803.0,87.1258,87.1341,87.0511,87.0677,3803.0
2018-05-24 10:35:00,104.93,105.06,104.9,105.06,6183.0,87.0926,87.2005,87.0677,87.2005,6183.0
2018-05-24 10:40:00,105.06,105.06,104.98,104.99,3303.0,87.2005,87.2005,87.1341,87.1424,3303.0
2018-05-24 10:45:00,104.98,105.03,104.85,104.93,5724.0,87.1341,87.1756,87.0262,87.0926,5724.0
2018-05-24 10:50:00,104.93,104.98,104.88,104.88,2911.0,87.0926,87.1341,87.0511,87.0511,2911.0
2018-05-24 10:55:00,104.87,104.87,104.74,104.8,8544.0,87.0428,87.0428,86.9349,86.9847,8544.0
2018-05-24 11:00:00,104.79,104.94,104.74,104.94,5392.0,86.9764,87.1009,86.9349,87.1009,5392.0
2018-05-24 11:05:00,104.97,105.09,104.94,105.05,9077.0,87.1258,87.2254,87.1009,87.1922,9077.0
2018-05-24 11:10:00,105.06,105.1,105.03,105.09,14650.0,87.2005,87.2337,87.1756,87.2254,14650.0
2018-05-24 11:15:00,105.05,105.25,105.04,105.21,28567.0,87.1922,87.3582,87.1839,87.325,28567.0
2018-05-24 11:20:00,105.23,105.23,105.13,105.13,5054.0,87.3416,87.3416,87.2586,87.2586,5054.0
2018-05-24 11:25:00,105.16,105.18,105.14,105.18,2378.0,87.2835,87.3001,87.2669,87.3001,2378.0
2018-05-24 11:30:00,105.18,105.24,105.17,105.21,5981.0,87.3001,87.3499,87.2918,87.325,5981.0
2018-05-24 11:35:00,105.2,105.21,105.09,105.09,5490.0,87.3167,87.325,87.2254,87.2254,5490.0
2018-05-24 11:40:00,105.17,105.31,105.17,105.3,6069.0,87.2918,87.408,87.2918,87.3997,6069.0
2018-05-24 11:45:00,105.27,105.27,105.22,105.24,5331.0,87.3748,87.3748,87.3333,87.3499,5331.0
2018-05-24 11:50:00,105.25,105.26,105.15,105.18,11778.0,87.3582,87.3665,87.2752,87.3001,11778.0
2018-05-24 11:55:00,105.16,105.33,105.15,105.33,9871.0,87.2835,87.4246,87.2752,87.4246,9871.0
2018-05-24 12:00:00,105.31,105.37,105.28,105.28,428332.0,87.408,87.4578,87.3831,87.3831,428332.0
2018-05-24 12:05:00,105.27,105.3,105.24,105.24,2711.0,87.3748,87.3997,87.3499,87.3499,2711.0
2018-05-24 12:10:00,105.26,105.35,105.25,105.31,6643.0,87.3665,87.4412,87.3582,87.408,6643.0
2018-05-24 12:15:00,105.32,105.37,105.32,105.34,9059.0,87.4163,87.4578,87.4163,87.4329,9059.0
2018-05-24 12:20:00,105.35,105.39,105.3,105.38,7696.0,87.4412,87.4744,87.3997,87.4661,7696.0
2018-05-24 12:25:00,105.39,105.41,105.34,105.36,3353.0,87.4744,87.491,87.4329,87.4495,3353.0
2018-05-24 12:30:00,105.36,105.41,105.36,105.37,2582.0,87.4495,87.491,87.4495,87.4578,2582.0
2018-05-24 12:35:00,105.31,105.34,105.29,105.32,5086.0,87.408,87.4329,87.3914,87.4163,5086.0
2018-05-24 12:40:00,105.33,105.33,105.29,105.3,2461.0,87.4246,87.4246,87.3914,87.3997,2461.0
2018-05-24 12:45:00,105.31,105.36,105.3,105.36,2526.0,87.408,87.4495,87.3997,87.4495,2526.0
2018-05-24 12:50:00,105.33,105.33,105.26,105.27,1411.0,87.4246,87.4246,87.3665,87.3748,1411.0
2018-05-24 12:55:00,105.33,105.37,105.32,105.36,1933.0,87.4246,87.4578,87.4163,87.4495,1933.0
2018-05-24 13:00:00,105.36,105.49,105.36,105.44,8144.0,87.4495,87.5574,87.4495,87.5159,8144.0
2018-05-24 13:05:00,105.43,105.48,105.37,105.45,2724.0,87.5076,87.5491,87.4578,87.5242,2724.0
2018-05-24 13:10:00,105.48,105.55,105.48,105.53,10351.0,87.5491,87.6072,87.5491,87.5906,10351.0
2018-05-24 13:15:00,105.54,105.54,105.5,105.52,1472.0,87.5989,87.5989,87.5657,87.5823,1472.0
2018-05-24 13:20:00,105.53,105.53,105.49,105.52,2433.0,87.5906,87.5906,87.5574,87.5823,2433.0
2018-05-24 13:25:00,105.53,105.53,105.47,105.48,19110.0,87.5906,87.5906,87.5408,87.5491,19110.0
2018-05-24 13:30:00,105.5,105.5,105.46,105.47,2667.0,87.5657,87.5657,87.5325,87.5408,2667.0
2018-05-24 13:35:00,105.48,105.5,105.46,105.48,11194.0,87.5491,87.5657,87.5325,87.5491,11194.0
2018-05-24 13:40:00,105.48,105.53,105.46,105.52,6543.0,87.5491,87.5906,87.5325,87.5823,6543.0
2018-05-24 13:45:00,105.54,105.55,105.5,105.53,5010.0,87.5989,87.6072,87.5657,87.5906,5010.0
2018-05-24 13:50:00,105.53,105.53,105.44,105.45,11034.0,87.5906,87.5906,87.5159,87.5242,11034.0
2018-05-24 13:55:00,105.44,105.51,105.43,105.5,4813.0,87.5159,87.574,87.5076,87.5657,4813.0
2018-05-24 14:00:00,105.51,105.51,105.41,105.44,5768.0,87.574,87.574,87.491,87.5159,5768.0
2018-05-24 14:05:00,105.43,105.46,105.43,105.46,1932.0,87.5076,87.5325,87.5076,87.5325,1932.0
2018-05-24 14:10:00,105.46,105.5,105.46,105.49,815.0,87.5325,87.5657,87.5325,87.5574,815.0
2018-05-24 14:15:00,105.45,105.52,105.44,105.5,3830.0,87.5242,87.5823,87.5159,87.5657,3830.0
2018-05-24 14:20:00,105.5,105.55,105.49,105.53,6456.0,87.5657,87.6072,87.5574,87.5906,6456.0
2018-05-24 14:25:00,105.55,105.57,105.52,105.54,9793.0,87.6072,87.6238,87.5823,87.5989,9793.0
2018-05-24 14:30:00,105.54,105.54,105.47,105.51,25658.0,87.5989,87.5989,87.5408,87.574,25658.0
2018-05-24 14:35:00,105.48,105.48,105.46,105.48,3947.0,87.5491,87.5491,87.5325,87.5491,3947.0
2018-05-24 14:40:00,105.48,105.49,105.45,105.45,3023.0,87.5491,87.5574,87.5242,87.5242,3023.0
2018-05-24 14:45:00,105.44,105.45,105.39,105.4,3187.0,87.5159,87.5242,87.4744,87.4827,3187.0
2018-05-24 14:50:00,105.4,105.42,105.36,105.39,20956.0,87.4827,87.4993,87.4495,87.4744,20956.0
2018-05-24 14:55:00,105.41,105.44,105.41,105.43,3604.0,87.491,87.5159,87.491,87.5076,3604.0
2018-05-24 15:00:00,105.42,105.42,105.35,105.4,10356.0,87.4993,87.4993,87.4412,87.4827,10356.0
2018-05-24 15:05:00,105.39,105.51,105.37,105.51,5662.0,87.4744,87.574,87.4578,87.574,5662.0
2018-05-24 15:10:00,105.5,105.52,105.46,105.46,3034.0,87.5657,87.5823,87.5325,87.5325,3034.0
2018-05-24 15:15:00,105.48,105.52,105.46,105.52,3986.0,87.5491,87.5823,87.5325,87.5823,3986.0
2018-05-24 15:20:00,105.51,105.58,105.5,105.57,3926.0,87.574,87.6321,87.5657,87.6238,3926.0
2018-05-24 15:25:00,105.54,105.57,105.53,105.54,2349.0,87.5989,87.6238,87.5906,87.5989,2349.0
2018-05-24 15:30:00,105.53,105.58,105.52,105.54,6355.0,87.5906,87.6321,87.5823,87.5989,6355.0
2018-05-24 15:35:00,105.55,105.56,105.48,105.5,4172.0,87.6072,87.6155,87.5491,87.5657,4172.0
2018-05-24 15:40:00,105.49,105.5,105.45,105.46,5675.0,87.5574,87.5657,87.5242,87.5325,5675.0
2018-05-24 15:45:00,105.43,105.49,105.43,105.49,10042.0,87.5076,87.5574,87.5076,87.5574,10042.0
2018-05-24 15:50:00,105.49,105.51,105.43,105.43,238495.0,87.5574,87.574,87.5076,87.5076,238495.0
2018-05-24 15:55:00,105.45,105.56,105.45,105.51,15787.0,87.5242,87.6155,87.5242,87.574,15787.0
2018-05-25 09:30:00,105.23,105.31,105.19,105.19,35401.0,87.3416,87.408,87.3084,87.3084,35401.0
2018-05-25 09:35:00,105.22,105.23,105.09,105.14,16378.0,87.3333,87.3416,87.2254,87.2669,16378.0
2018-05-25 09:40:00,105.18,105.18,105.02,105.05,40465.0,87.3001,87.3001,87.1673,87.1922,40465.0
2018-05-25 09:45:00,105.06,105.13,105.06,105.09,9106.0,87.2005,87.2586,87.2005,87.2254,9106.0
2018-05-25 09:50:00,105.04,105.11,105.01,105.09,13540.0,87.1839,87.242,87.159,87.2254,13540.0
2018-05-25 09:55:00,105.08,105.17,105.06,105.15,3257.0,87.2171,87.2918,87.2005,87.2752,3257.0
2018-05-25 10:00:00,105.13,105.19,105.1,105.16,25276.0,87.2586,87.3084,87.2337,87.2835,25276.0
2018-05-25 10:05:00,105.15,105.23,105.12,105.23,9996.0,87.2752,87.3416,87.2503,87.3416,9996.0
2018-05-25 10:10:00,105.21,105.28,105.21,105.24,13853.0,87.325,87.3831,87.325,87.3499,13853.0
2018-05-25 10:15:00,105.26,105.37,105.25,105.35,31986.0,87.3665,87.4578,87.3582,87.4412,31986.0
2018-05-25 10:20:00,105.34,105.34,105.25,105.28,1918.0,87.4329,87.4329,87.3582,87.3831,1918.0
2018-05-25 10:25:00,105.25,105.32,105.25,105.27,4555.0,87.3582,87.4163,87.3582,87.3748,4555.0
2018-05-25 10:30:00,105.3,105.34,105.3,105.31,5801.0,87.3997,87.4329,87.3997,87.408,5801.0
2018-05-25 10:35:00,105.32,105.36,105.3,105.31,41496.0,87.4163,87.4495,87.3997,87.408,41496.0
2018-05-25 10:40:00,105.31,105.34,105.26,105.26,5989.0,87.408,87.4329,87.3665,87.3665,5989.0
2018-05-25 10:45:00,105.26,105.26,105.18,105.19,7004.0,87.3665,87.3665,87.3001,87.3084,7004.0
2018-05-25 10:50:00,105.2,105.25,105.2,105.24,3857.0,87.3167,87.3582,87.3167,87.3499,3857.0
2018-05-25 10:55:00,105.25,105.27,105.18,105.27,18716.0,87.3582,87.3748,87.3001,87.3748,18716.0
2018-05-25 11:00:00,105.26,105.32,105.26,105.3,3358.0,87.3665,87.4163,87.3665,87.3997,3358.0
2018-05-25 11:05:00,105.31,105.37,105.3,105.36,7933.0,87.408,87.4578,87.3997,87.4495,7933.0
2018-05-25 11:10:00,105.37,105.37,105.29,105.3,5496.0,87.4578,87.4578,87.3914,87.3997,5496.0
2018-05-25 11:15:00,105.31,105.33,105.27,105.31,22962.0,87.408,87.4246,87.3748,87.408,22962.0
2018-05-25 11:20:00,105.28,105.28,105.23,105.24,5646.0,87.3831,87.3831,87.3416,87.3499,5646.0
2018-05-25 11:25:00,105.24,105.3,105.24,105.28,3878.0,87.3499,87.3997,87.3499,87.3831,3878.0
2018-05-25 11:30:00,105.3,105.33,105.27,105.3,30772.0,87.3997,87.4246,87.3748,87.3997,30772.0
2018-05-25 11:35:00,105.3,105.31,105.28,105.31,13484.0,87.3997,87.408,87.3831,87.408,13484.0
2018-05-25 11:40:00,105.33,105.33,105.24,105.25,13724.0,87.4246,87.4246,87.3499,87.3582,13724.0
2018-05-25 11:45:00,105.27,105.29,105.27,105.29,7595.0,87.3748,87.3914,87.3748,87.3914,7595.0
2018-05-25 11:50:00,105.26,105.28,105.25,105.28,7499.0,87.3665,87.3831,87.3582,87.3831,7499.0
2018-05-25 11:55:00,105.27,105.27,105.24,105.24,12664.0,87.3748,87.3748,87.3499,87.3499,12664.0
2018-05-25 12:00:00,105.23,105.24,105.21,105.22,2465.0,87.3416,87.3499,87.325,87.3333,2465.0
2018-05-25 12:05:00,105.2,105.22,105.11,105.11,5986.0,87.3167,87.3333,87.242,87.242,5986.0
2018-05-25 12:10:00,105.1,105.12,105.07,105.09,12947.0,87.2337,87.2503,87.2088,87.2254,12947.0
2018-05-25 12:15:00,105.09,105.12,105.06,105.06,4647.0,87.2254,87.2503,87.2005,87.2005,4647.0
2018-05-25 12:20:00,105.04,105.06,105.02,105.06,3783.0,87.1839,87.2005,87.1673,87.2005,3783.0
2018-05-25 12:25:00,105.08,105.1,105.08,105.09,1819.0,87.2171,87.2337,87.2171,87.2254,1819.0
2018-05-25 12:30:00,105.1,105.13,105.09,105.11,17192.0,87.2337,87.2586,87.2254,87.242,17192.0
2018-05-25 12:35:00,105.11,105.13,105.08,105.09,2014.0,87.242,87.2586,87.2171,87.2254,2014.0
2018-05-25 12:40:00,105.08,105.15,105.08,105.08,14673.0,87.2171,87.2752,87.2171,87.2171,14673.0
2018-05-25 12:45:00,105.08,105.09,105.04,105.04,1450.0,87.2171,87.2254,87.1839,87.1839,1450.0
2018-05-25 12:50:00,105.05,105.05,105.01,105.05,1907.0,87.1922,87.1922,87.159,87.1922,1907.0
2018-05-25 12:55:00,105.06,105.1,105.05,105.06,8004.0,87.2005,87.2337,87.1922,87.2005,8004.0
2018-05-25 13:00:00,105.06,105.07,105.04,105.07,8667.0,87.2005,87.2088,87.1839,87.2088,8667.0
2018-05-25 13:05:00,105.08,105.11,105.08,105.08,6757.0,87.2171,87.242,87.2171,87.2171,6757.0
2018-05-25 13:10:00,105.1,105.11,105.06,105.06,8893.0,87.2337,87.242,87.2005,87.2005,8893.0
2018-05-25 13:15:00,105.05,105.05,105.02,105.04,329579.0,87.1922,87.1922,87.1673,87.1839,329579.0
2018-05-25 13:20:00,105.04,105.05,105.02,105.02,483.0,87.1839,87.1922,87.1673,87.1673,483.0
2018-05-25 13:25:00,105.02,105.04,105.01,105.01,3990.0,87.1673,87.1839,87.159,87.159,3990.0
2018-05-25 13:30:00,105.0,105.0,104.92,104.94,18186.0,87.1507,87.1507,87.0843,87.1009,18186.0
2018-05-25 13:35:00,104.94,104.96,104.93,104.96,11543.0,87.1009,87.1175,87.0926,87.1175,11543.0
2018-05-25 13:40:00,104.97,105.0,104.96,105.0,3953.0,87.1258,87.1507,87.1175,87.1507,3953.0
2018-05-25 13:45:00,105.0,105.02,104.96,104.97,10239.0,87.1507,87.1673,87.1175,87.1258,10239.0
2018-05-25 13:50:00,104.98,105.0,104.95,104.97,26773.0,87.1341,87.1507,87.1092,87.1258,26773.0
2018-05-25 13:55:00,104.97,104.97,104.92,104.93,2778.0,87.1258,87.1258,87.0843,87.0926,2778.0
2018-05-25 14:00:00,104.94,105.03,104.94,105.0,11377.0,87.1009,87.1756,87.1009,87.1507,11377.0
2018-05-25 14:05:00,105.02,105.09,105.02,105.06,15308.0,87.1673,87.2254,87.1673,87.2005,15308.0
2018-05-25 14:10:00,105.05,105.06,105.01,105.02,4269.0,87.1922,87.2005,87.159,87.1673,4269.0
2018-05-25 14:15:00,105.03,105.06,105.02,105.03,10282.0,87.1756,87.2005,87.1673,87.1756,10282.0
2018-05-25 14:20:00,105.05,105.08,105.01,105.06,16521.0,87.1922,87.2171,87.159,87.2005,16521.0
2018-05-25 14:25:00,105.07,105.09,105.04,105.05,9313.0,87.2088,87.2254,87.1839,87.1922,9313.0
2018-05-25 14:30:00,105.06,105.06,105.03,105.03,4800.0,87.2005,87.2005,87.1756,87.1756,4800.0
2018-05-25 14:35:00,105.05,105.05,105.02,105.02,8655.0,87.1922,87.1922,87.1673,87.1673,8655.0
2018-05-25 14:40:00,105.0,105.01,104.91,104.91,13015.0,87.1507,87.159,87.076,87.076,13015.0
2018-05-25 14:45:00,104.91,104.92,104.89,104.91,9200.0,87.076,87.0843,87.0594,87.076,9200.0
2018-05-25 14:50:00,104.92,104.95,104.91,104.95,27655.0,87.0843,87.1092,87.076,87.1092,27655.0
2018-05-25 14:55:00,104.94,104.95,104.92,104.92,12876.0,87.1009,87.1092,87.0843,87.0843,12876.0
2018-05-25 15:00:00,104.92,104.95,104.89,104.92,7056.0,87.0843,87.1092,87.0594,87.0843,7056.0
2018-05-25 15:05:00,104.93,104.97,104.91,104.95,77202.0,87.0926,87.1258,87.076,87.1092,77202.0
2018-05-25 15:10:00,104.95,105.0,104.94,105.0,15204.0,87.1092,87.1507,87.1009,87.1507,15204.0
2018-05-25 15:15:00,105.02,105.09,105.02,105.07,10947.0,87.1673,87.2254,87.1673,87.2088,10947.0
2018-05-25 15:20:00,105.07,105.09,105.06,105.07,5885.0,87.2088,87.2254,87.2005,87.2088,5885.0
2018-05-25 15:25:00,105.06,105.15,105.06,105.13,9228.0,87.2005,87.2752,87.2005,87.2586,9228.0
2018-05-25 15:30:00,105.15,105.18,105.13,105.17,6114.0,87.2752,87.3001,87.2586,87.2918,6114.0
2018-05-25 15:35:00,105.15,105.18,105.13,105.14,10349.0,87.2752,87.3001,87.2586,87.2669,10349.0
2018-05-25 15:40:00,105.13,105.13,105.07,105.07,7090.0,87.2586,87.2586,87.2088,87.2088,7090.0
2018-05-25 15:45:00,105.1,105.14,105.09,105.11,4074.0,87.2337,87.2669,87.2254,87.242,4074.0
2018-05-25 15:50:00,105.11,105.19,105.11,105.16,21861.0,87.242,87.3084,87.242,87.2835,21861.0
2018-05-25 15:55:00,105.18,105.22,105.14,105.21,10680.0,87.3001,87.3333,87.2669,87.325,10680.0
2018-05-29 09:30:00,104.41,104.42,104.28,104.33,36911.0,86.661,86.6693,86.5531,86.5946,36911.0
2018-05-29 09:35:00,104.3,104.36,104.25,104.32,21428.0,86.5697,86.6195,86.5282,86.5863,21428.0
2018-05-29 09:40:00,104.24,104.33,104.19,104.2,33055.0,86.5199,86.5946,86.4784,86.4867,33055.0
2018-05-29 09:45:00,104.18,104.24,104.14,104.2,12004.0,86.4701,86.5199,86.4369,86.4867,12004.0
2018-05-29 09:50:00,104.24,104.28,104.24,104.25,4268.0,86.5199,86.5531,86.5199,86.5282,4268.0
2018-05-29 09:55:00,104.25,104.5,104.25,104.47,13673.0,86.5282,86.7357,86.5282,86.7108,13673.0
2018-05-29 10:00:00,104.5,104.55,104.48,104.54,5328.0,86.7357,86.7772,86.7191,86.7689,5328.0
2018-05-29 10:05:00,104.56,104.6,104.53,104.55,761419.0,86.7855,86.8187,86.7606,86.7772,761419.0
2018-05-29 10:10:00,104.55,104.56,104.49,104.51,21987.0,86.7772,86.7855,86.7274,86.744,21987.0
2018-05-29 10:15:00,104.47,104.5,104.47,104.48,7423.0,86.7108,86.7357,86.7108,86.7191,7423.0
2018-05-29 10:20:00,104.51,104.53,104.47,104.5,5761.0,86.744,86.7606,86.7108,86.7357,5761.0
2018-05-29 10:25:00,104.52,104.61,104.5,104.51,10657.0,86.7523,86.827,86.7357,86.744,10657.0
2018-05-29 10:30:00,104.54,104.54,104.38,104.38,5608.0,86.7689,86.7689,86.6361,86.6361,5608.0
2018-05-29 10:35:00,104.42,104.47,104.38,104.46,11022.0,86.6693,86.7108,86.6361,86.7025,11022.0
2018-05-29 10:40:00,104.46,104.49,104.38,104.39,5187.0,86.7025,86.7274,86.6361,86.6444,5187.0
2018-05-29 10:45:00,104.38,104.39,104.33,104.38,8227.0,86.6361,86.6444,86.5946,86.6361,8227.0
2018-05-29 10:50:00,104.42,104.47,104.38,104.39,6712.0,86.6693,86.7108,86.6361,86.6444,6712.0
2018-05-29 10:55:00,104.4,104.42,104.26,104.26,12010.0,86.6527,86.6693,86.5365,86.5365,12010.0
2018-05-29 11:00:00,104.25,104.25,104.11,104.14,20848.0,86.5282,86.5282,86.412,86.4369,20848.0
2018-05-29 11:05:00,104.13,104.13,104.06,104.1,5626.0,86.4286,86.4286,86.3705,86.4037,5626.0
2018-05-29 11:10:00,104.11,104.19,104.09,104.18,9976.0,86.412,86.4784,86.3954,86.4701,9976.0
2018-05-29 11:15:00,104.18,104.19,104.1,104.1,5757.0,86.4701,86.4784,86.4037,86.4037,5757.0
2018-05-29 11:20:00,104.13,104.19,104.11,104.16,235034.0,86.4286,86.4784,86.412,86.4535,235034.0
2018-05-29 11:25:00,104.1,104.27,104.08,104.17,7754.0,86.4037,86.5448,86.3871,86.4618,7754.0
2018-05-29 11:30:00,104.15,104.15,104.05,104.05,3096.0,86.4452,86.4452,86.3622,86.3622,3096.0
2018-05-29 11:35:00,104.02,104.03,103.93,103.94,5948.0,86.3373,86.3456,86.2626,86.2709,5948.0
2018-05-29 11:40:00,103.88,103.88,103.67,103.68,5407.0,86.2211,86.2211,86.0468,86.0551,5407.0
2018-05-29 11:45:00,103.68,103.7,103.61,103.67,15188.0,86.0551,86.0717,85.997,86.0468,15188.0
2018-05-29 11:50:00,103.69,103.69,103.62,103.66,24040.0,86.0634,86.0634,86.0053,86.0385,24040.0
2018-05-29 11:55:00,103.66,103.68,103.59,103.6,5015.0,86.0385,86.0551,85.9804,85.9887,5015.0
2018-05-29 12:00:00,103.59,103.59,103.45,103.47,14525.0,85.9804,85.9804,85.8642,85.8808,14525.0
2018-05-29 12:05:00,103.43,103.48,103.36,103.36,4875.0,85.8476,85.8891,85.7895,85.7895,4875.0
2018-05-29 12:10:00,103.35,103.36,103.2,103.2,7842.0,85.7812,85.7895,85.6567,85.6567,7842.0
2018-05-29 12:15:00,103.2,103.37,103.2,103.37,3981.0,85.6567,85.7978,85.6567,85.7978,3981.0
2018-05-29 12:20:00,103.36,103.44,103.36,103.43,3699.0,85.7895,85.8559,85.7895,85.8476,3699.0
2018-05-29 12:25:00,103.45,103.52,103.39,103.4,9390.0,85.8642,85.9223,85.8144,85.8227,9390.0
2018-05-29 12:30:00,103.4,103.56,103.4,103.55,3577.0,85.8227,85.9555,85.8227,85.9472,3577.0
2018-05-29 12:35:00,103.52,103.65,103.51,103.57,13902.0,85.9223,86.0302,85.914,85.9638,13902.0
2018-05-29 12:40:00,103.6,103.69,103.6,103.61,5717.0,85.9887,86.0634,85.9887,85.997,5717.0
2018-05-29 12:45:00,103.63,103.67,103.59,103.63,7124.0,86.0136,86.0468,85.9804,86.0136,7124.0
2018-05-29 12:50:00,103.67,103.77,103.67,103.76,12774.0,86.0468,86.1298,86.0468,86.1215,12774.0
2018-05-29 12:55:00,103.74,103.76,103.7,103.74,11205.0,86.1049,86.1215,86.0717,86.1049,11205.0
2018-05-29 13:00:00,103.72,103.72,103.55,103.56,2642.0,86.0883,86.0883,85.9472,85.9555,2642.0
2018-05-29 13:05:00,103.54,103.54,103.46,103.46,10837.0,85.9389,85.9389,85.8725,85.8725,10837.0
2018-05-29 13:10:00,103.48,103.52,103.43,103.47,7973.0,85.8891,85.9223,85.8476,85.8808,7973.0
2018-05-29 13:15:00,103.46,103.54,103.4,103.52,8593.0,85.8725,85.9389,85.8227,85.9223,8593.0
2018-05-29 13:20:00,103.52,103.59,103.5,103.52,2043.0,85.9223,85.9804,85.9057,85.9223,2043.0
2018-05-29 13:25:00,103.52,103.57,103.46,103.55,4587.0,85.9223,85.9638,85.8725,85.9472,4587.0
2018-05-29 13:30:00,103.5,103.5,103.35,103.36,12429.0,85.9057,85.9057,85.7812,85.7895,12429.0
2018-05-29 13:35:00,103.38,103.38,103.31,103.32,14702.0,85.8061,85.8061,85.748,85.7563,14702.0
2018-05-29 13:40:00,103.35,103.44,103.33,103.39,19147.0,85.7812,85.8559,85.7646,85.8144,19147.0
2018-05-29 13:45:00,103.37,103.55,103.37,103.54,24537.0,85.7978,85.9472,85.7978,85.9389,24537.0
2018-05-29 13:50:00,103.52,103.59,103.5,103.53,10904.0,85.9223,85.9804,85.9057,85.9306,10904.0
2018-05-29 13:55:00,103.52,103.55,103.45,103.46,10894.0,85.9223,85.9472,85.8642,85.8725,10894.0
2018-05-29 14:00:00,103.43,103.43,103.23,103.23,9368.0,85.8476,85.8476,85.6816,85.6816,9368.0
2018-05-29 14:05:00,103.29,103.32,103.26,103.28,13717.0,85.7314,85.7563,85.7065,85.7231,13717.0
2018-05-29 14:10:00,103.28,103.31,103.22,103.31,3610.0,85.7231,85.748,85.6733,85.748,3610.0
2018-05-29 14:15:00,103.31,103.32,103.21,103.3,2098.0,85.748,85.7563,85.665,85.7397,2098.0
2018-05-29 14:20:00,103.24,103.28,103.16,103.26,17073.0,85.6899,85.7231,85.6235,85.7065,17073.0
2018-05-29 14:25:00,103.29,103.42,103.21,103.42,23651.0,85.7314,85.8393,85.665,85.8393,23651.0
2018-05-29 14:30:00,103.37,103.47,103.36,103.44,3497.0,85.7978,85.8808,85.7895,85.8559,3497.0
2018-05-29 14:35:00,103.43,103.49,103.32,103.32,10268.0,85.8476,85.8974,85.7563,85.7563,10268.0
2018-05-29 14:40:00,103.32,103.35,103.14,103.15,28190.0,85.7563,85.7812,85.6069,85.6152,28190.0
2018-05-29 14:45:00,103.14,103.28,103.14,103.21,11236.0,85.6069,85.7231,85.6069,85.665,11236.0
2018-05-29 14:50:00,103.21,103.21,103.13,103.17,10089.0,85.665,85.665,85.5986,85.6318,10089.0
2018-05-29 14:55:00,103.14,103.19,103.12,103.14,11971.0,85.6069,85.6484,85.5903,85.6069,11971.0
2018-05-29 15:00:00,103.1,103.3,103.1,103.23,12573.0,85.5737,85.7397,85.5737,85.6816,12573.0
2018-05-29 15:05:00,103.21,103.31,103.21,103.24,10439.0,85.665,85.748,85.665,85.6899,10439.0
2018-05-29 15:10:00,103.24,103.28,103.21,103.21,21376.0,85.6899,85.7231,85.665,85.665,21376.0
2018-05-29 15:15:00,103.2,103.24,103.13,103.18,9015.0,85.6567,85.6899,85.5986,85.6401,9015.0
2018-05-29 15:20:00,103.17,103.24,103.15,103.23,16330.0,85.6318,85.6899,85.6152,85.6816,16330.0
2018-05-29 15:25:00,103.23,103.25,103.17,103.23,8683.0,85.6816,85.6982,85.6318,85.6816,8683.0
2018-05-29 15:30:00,103.24,103.39,103.19,103.37,11553.0,85.6899,85.8144,85.6484,85.7978,11553.0
2018-05-29 15:35:00,103.36,103.54,103.35,103.52,25567.0,85.7895,85.9389,85.7812,85.9223,25567.0
2018-05-29 15:40:00,103.52,103.61,103.47,103.58,22828.0,85.9223,85.997,85.8808,85.9721,22828.0
2018-05-29 15:45:00,103.61,103.71,103.6,103.67,118082.0,85.997,86.08,85.9887,86.0468,118082.0
2018-05-29 15:50:00,103.68,103.74,103.64,103.67,14685.0,86.0551,86.1049,86.0219,86.0468,14685.0
2018-05-29 15:55:00,103.67,103.71,103.61,103.63,31154.0,86.0468,86.08,85.997,86.0136,31154.0
2018-05-30 09:30:00,104.25,104.41,104.25,104.32,42727.0,86.5282,86.661,86.5282,86.5863,42727.0
2018-05-30 09:35:00,104.33,104.47,104.27,104.43,7021.0,86.5946,86.7108,86.5448,86.6776,7021.0
2018-05-30 09:40:00,104.46,104.46,104.33,104.44,44371.0,86.7025,86.7025,86.5946,86.6859,44371.0
2018-05-30 09:45:00,104.39,104.48,104.35,104.35,20170.0,86.6444,86.7191,86.6112,86.6112,20170.0
2018-05-30 09:50:00,104.36,104.36,104.25,104.26,9958.0,86.6195,86.6195,86.5282,86.5365,9958.0
2018-05-30 09:55:00,104.27,104.32,104.26,104.28,54917.0,86.5448,86.5863,86.5365,86.5531,54917.0
2018-05-30 10:00:00,104.3,104.37,104.28,104.35,11606.0,86.5697,86.6278,86.5531,86.6112,11606.0
2018-05-30 10:05:00,104.33,104.39,104.27,104.38,9571.0,86.5946,86.6444,86.5448,86.6361,9571.0
2018-05-30 10:10:00,104.36,104.47,104.34,104.47,19488.0,86.6195,86.7108,86.6029,86.7108,19488.0
2018-05-30 10:15:00,104.47,104.51,104.42,104.42,7043.0,86.7108,86.744,86.6693,86.6693,7043.0
2018-05-30 10:20:00,104.39,104.43,104.3,104.32,3236.0,86.6444,86.6776,86.5697,86.5863,3236.0
2018-05-30 10:25:00,104.33,104.42,104.31,104.42,4086.0,86.5946,86.6693,86.578,86.6693,4086.0
2018-05-30 10:30:00,104.43,104.49,104.42,104.48,8651.0,86.6776,86.7274,86.6693,86.7191,8651.0
2018-05-30 10:35:00,104.49,104.51,104.43,104.45,6075.0,86.7274,86.744,86.6776,86.6942,6075.0
2018-05-30 10:40:00,104.47,104.67,104.41,104.67,46226.0,86.7108,86.8768,86.661,86.8768,46226.0
2018-05-30 10:45:00,104.69,104.74,104.69,104.73,10650.0,86.8934,86.9349,86.8934,86.9266,10650.0
2018-05-30 10:50:00,104.73,104.75,104.7,104.72,11406.0,86.9266,86.9432,86.9017,86.9183,11406.0
2018-05-30 10:55:00,104.73,104.75,104.69,104.73,27176.0,86.9266,86.9432,86.8934,86.9266,27176.0
2018-05-30 11:00:00,104.76,104.81,104.73,104.73,5909.0,86.9515,86.993,86.9266,86.9266,5909.0
2018-05-30 11:05:00,104.72,104.72,104.67,104.67,8371.0,86.9183,86.9183,86.8768,86.8768,8371.0
2018-05-30 11:10:00,104.66,104.68,104.63,104.65,7890.0,86.8685,86.8851,86.8436,86.8602,7890.0
2018-05-30 11:15:00,104.65,104.66,104.61,104.62,5185.0,86.8602,86.8685,86.827,86.8353,5185.0
2018-05-30 11:20:00,104.62,104.72,104.62,104.72,7347.0,86.8353,86.9183,86.8353,86.9183,7347.0
2018-05-30 11:25:00,104.72,104.77,104.69,104.7,1855.0,86.9183,86.9598,86.8934,86.9017,1855.0
2018-05-30 11:30:00,104.73,104.88,104.72,104.86,13136.0,86.9266,87.0511,86.9183,87.0345,13136.0
2018-05-30 11:35:00,104.88,104.94,104.88,104.94,3596.0,87.0511,87.1009,87.0511,87.1009,3596.0
2018-05-30 11:40:00,104.95,104.95,104.8,104.82,8906.0,87.1092,87.1092,86.9847,87.0013,8906.0
2018-05-30 11:45:00,104.84,104.87,104.82,104.86,7841.0,87.0179,87.0428,87.0013,87.0345,7841.0
2018-05-30 11:50:00,104.87,104.93,104.85,104.91,8852.0,87.0428,87.0926,87.0262,87.076,8852.0
2018-05-30 11:55:00,104.93,105.05,104.9,105.01,17546.0,87.0926,87.1922,87.0677,87.159,17546.0
2018-05-30 12:00:00,105.05,105.12,105.04,105.06,5714.0,87.1922,87.2503,87.1839,87.2005,5714.0
2018-05-30 12:05:00,105.07,105.11,105.05,105.05,7295.0,87.2088,87.242,87.1922,87.1922,7295.0
2018-05-30 12:10:00,105.05,105.05,105.02,105.04,1686.0,87.1922,87.1922,87.1673,87.1839,1686.0
2018-05-30 12:15:00,105.02,105.06,105.02,105.02,2743.0,87.1673,87.2005,87.1673,87.1673,2743.0
2018-05-30 12:20:00,105.06,105.12,105.05,105.1,2882.0,87.2005,87.2503,87.1922,87.2337,2882.0
2018-05-30 12:25:00,105.13,105.13,105.09,105.13,2300.0,87.2586,87.2586,87.2254,87.2586,2300.0
2018-05-30 12:30:00,105.13,105.14,105.07,105.07,10158.0,87.2586,87.2669,87.2088,87.2088,10158.0
2018-05-30 12:35:00,105.07,105.1,105.01,105.05,6287.0,87.2088,87.2337,87.159,87.1922,6287.0
2018-05-30 12:40:00,105.04,105.07,105.03,105.05,3107.0,87.1839,87.2088,87.1756,87.1922,3107.0
2018-05-30 12:45:00,105.05,105.07,105.02,105.04,3061.0,87.1922,87.2088,87.1673,87.1839,3061.0
2018-05-30 12:50:00,105.04,105.07,105.04,105.06,4339.0,87.1839,87.2088,87.1839,87.2005,4339.0
2018-05-30 12:55:00,105.06,105.11,105.05,105.09,23453.0,87.2005,87.242,87.1922,87.2254,23453.0
2018-05-30 13:00:00,105.1,105.1,105.02,105.04,2940.0,87.2337,87.2337,87.1673,87.1839,2940.0
2018-05-30 13:05:00,105.02,105.07,105.02,105.07,1900.0,87.1673,87.2088,87.1673,87.2088,1900.0
2018-05-30 13:10:00,105.07,105.17,105.06,105.17,25130.0,87.2088,87.2918,87.2005,87.2918,25130.0
2018-05-30 13:15:00,105.17,105.28,105.16,105.27,22243.0,87.2918,87.3831,87.2835,87.3748,22243.0
2018-05-30 13:20:00,105.27,105.3,105.21,105.24,7014.0,87.3748,87.3997,87.325,87.3499,7014.0
2018-05-30 13:25:00,105.25,105.3,105.2,105.2,40689.0,87.3582,87.3997,87.3167,87.3167,40689.0
2018-05-30 13:30:00,105.22,105.24,105.21,105.24,11547.0,87.3333,87.3499,87.325,87.3499,11547.0
2018-05-30 13:35:00,105.24,105.28,105.21,105.28,8773.0,87.3499,87.3831,87.325,87.3831,8773.0
2018-05-30 13:40:00,105.25,105.3,105.23,105.3,19547.0,87.3582,87.3997,87.3416,87.3997,19547.0
2018-05-30 13:45:00,105.29,105.32,105.28,105.3,5557.0,87.3914,87.4163,87.3831,87.3997,5557.0
2018-05-30 13:50:00,105.32,105.33,105.25,105.25,6315.0,87.4163,87.4246,87.3582,87.3582,6315.0
2018-05-30 13:55:00,105.26,105.3,105.25,105.26,3480.0,87.3665,87.3997,87.3582,87.3665,3480.0
2018-05-30 14:00:00,105.27,105.31,105.27,105.3,1605.0,87.3748,87.408,87.3748,87.3997,1605.0
2018-05-30 14:05:00,105.29,105.34,105.27,105.32,9385.0,87.3914,87.4329,87.3748,87.4163,9385.0
2018-05-30 14:10:00,105.34,105.36,105.33,105.35,14691.0,87.4329,87.4495,87.4246,87.4412,14691.0
2018-05-30 14:15:00,105.34,105.34,105.25,105.31,20733.0,87.4329,87.4329,87.3582,87.408,20733.0
2018-05-30 14:20:00,105.29,105.3,105.26,105.26,9139.0,87.3914,87.3997,87.3665,87.3665,9139.0
2018-05-30 14:25:00,105.25,105.28,105.22,105.25,23894.0,87.3582,87.3831,87.3333,87.3582,23894.0
2018-05-30 14:30:00,105.24,105.37,105.23,105.35,10549.0,87.3499,87.4578,87.3416,87.4412,10549.0
2018-05-30 14:35:00,105.32,105.36,105.32,105.35,13422.0,87.4163,87.4495,87.4163,87.4412,13422.0
2018-05-30 14:40:00,105.35,105.38,105.28,105.29,3152.0,87.4412,87.4661,87.3831,87.3914,3152.0
2018-05-30 14:45:00,105.32,105.32,105.27,105.28,13857.0,87.4163,87.4163,87.3748,87.3831,13857.0
2018-05-30 14:50:00,105.29,105.33,105.29,105.31,5458.0,87.3914,87.4246,87.3914,87.408,5458.0
2018-05-30 14:55:00,105.29,105.29,105.26,105.28,3778.0,87.3914,87.3914,87.3665,87.3831,3778.0
2018-05-30 15:00:00,105.3,105.34,105.27,105.27,15828.0,87.3997,87.4329,87.3748,87.3748,15828.0
2018-05-30 15:05:00,105.28,105.31,105.23,105.23,12418.0,87.3831,87.408,87.3416,87.3416,12418.0
2018-05-30 15:10:00,105.23,105.25,105.2,105.2,6843.0,87.3416,87.3582,87.3167,87.3167,6843.0
2018-05-30 15:15:00,105.22,105.26,105.2,105.23,5632.0,87.3333,87.3665,87.3167,87.3416,5632.0
2018-05-30 15:20:00,105.24,105.25,105.15,105.15,5074.0,87.3499,87.3582,87.2752,87.2752,5074.0
2018-05-30 15:25:00,105.17,105.18,105.14,105.14,7590.0,87.2918,87.3001,87.2669,87.2669,7590.0
2018-05-30 15:30:00,105.13,105.16,105.07,105.14,79643.0,87.2586,87.2835,87.2088,87.2669,79643.0
2018-05-30 15:35:00,105.14,105.14,105.07,105.08,13409.0,87.2669,87.2669,87.2088,87.2171,13409.0
2018-05-30 15:40:00,105.06,105.13,105.05,105.11,10672.0,87.2005,87.2586,87.1922,87.242,10672.0
2018-05-30 15:45:00,105.07,105.1,105.04,105.09,11298.0,87.2088,87.2337,87.1839,87.2254,11298.0
2018-05-30 15:50:00,105.09,105.17,105.09,105.13,19085.0,87.2254,87.2918,87.2254,87.2586,19085.0
2018-05-30 15:55:00,105.13,105.2,105.12,105.14,16634.0,87.2586,87.3167,87.2503,87.2669,16634.0
2018-05-31 09:30:00,105.05,105.05,104.79,104.94,42975.0,87.1922,87.1922,86.9764,87.1009,42975.0
2018-05-31 09:35:00,104.88,104.91,104.8,104.86,27596.0,87.0511,87.076,86.9847,87.0345,27596.0
2018-05-31 09:40:00,104.85,104.92,104.83,104.83,4050.0,87.0262,87.0843,87.0096,87.0096,4050.0
2018-05-31 09:45:00,104.8,104.85,104.7,104.73,23752.0,86.9847,87.0262,86.9017,86.9266,23752.0
2018-05-31 09:50:00,104.7,104.71,104.64,104.71,37335.0,86.9017,86.91,86.8519,86.91,37335.0
2018-05-31 09:55:00,104.7,104.71,104.63,104.65,19032.0,86.9017,86.91,86.8436,86.8602,19032.0
2018-05-31 10:00:00,104.63,104.75,104.62,104.71,20740.0,86.8436,86.9432,86.8353,86.91,20740.0
2018-05-31 10:05:00,104.67,104.67,104.48,104.48,8614.0,86.8768,86.8768,86.7191,86.7191,8614.0
2018-05-31 10:10:00,104.49,104.64,104.44,104.64,28528.0,86.7274,86.8519,86.6859,86.8519,28528.0
2018-05-31 10:15:00,104.65,104.65,104.58,104.58,4195.0,86.8602,86.8602,86.8021,86.8021,4195.0
2018-05-31 10:20:00,104.58,104.64,104.54,104.54,27889.0,86.8021,86.8519,86.7689,86.7689,27889.0
2018-05-31 10:25:00,104.52,104.63,104.52,104.61,4148.0,86.7523,86.8436,86.7523,86.827,4148.0
2018-05-31 10:30:00,104.58,104.67,104.56,104.6,5648.0,86.8021,86.8768,86.7855,86.8187,5648.0
2018-05-31 10:35:00,104.59,104.61,104.49,104.52,15592.0,86.8104,86.827,86.7274,86.7523,15592.0
2018-05-31 10:40:00,104.52,104.58,104.51,104.55,6862.0,86.7523,86.8021,86.744,86.7772,6862.0
2018-05-31 10:45:00,104.54,104.57,104.45,104.47,10316.0,86.7689,86.7938,86.6942,86.7108,10316.0
2018-05-31 10:50:00,104.43,104.48,104.38,104.43,10494.0,86.6776,86.7191,86.6361,86.6776,10494.0
2018-05-31 10:55:00,104.41,104.47,104.39,104.47,5858.0,86.661,86.7108,86.6444,86.7108,5858.0
2018-05-31 11:00:00,104.46,104.54,104.42,104.53,15465.0,86.7025,86.7689,86.6693,86.7606,15465.0
2018-05-31 11:05:00,104.52,104.54,104.51,104.52,4912.0,86.7523,86.7689,86.744,86.7523,4912.0
2018-05-31 11:10:00,104.52,104.56,104.47,104.47,3112.0,86.7523,86.7855,86.7108,86.7108,3112.0
2018-05-31 11:15:00,104.47,104.49,104.39,104.44,2790.0,86.7108,86.7274,86.6444,86.6859,2790.0
2018-05-31 11:20:00,104.42,104.47,104.37,104.42,9527.0,86.6693,86.7108,86.6278,86.6693,9527.0
2018-05-31 11:25:00,104.44,104.69,104.43,104.69,19732.0,86.6859,86.8934,86.6776,86.8934,19732.0
2018-05-31 11:30:00,104.65,104.65,104.57,104.57,4897.0,86.8602,86.8602,86.7938,86.7938,4897.0
2018-05-31 11:35:00,104.56,104.8,104.54,104.7,14463.0,86.7855,86.9847,86.7689,86.9017,14463.0
2018-05-31 11:40:00,104.7,104.88,104.7,104.8,10392.0,86.9017,87.0511,86.9017,86.9847,10392.0
2018-05-31 11:45:00,104.79,104.79,104.72,104.76,13987.0,86.9764,86.9764,86.9183,86.9515,13987.0
2018-05-31 11:50:00,104.75,104.75,104.69,104.73,2963.0,86.9432,86.9432,86.8934,86.9266,2963.0
2018-05-31 11:55:00,104.74,104.8,104.68,104.7,13501.0,86.9349,86.9847,86.8851,86.9017,13501.0
2018-05-31 12:00:00,104.68,104.68,104.58,104.61,14470.0,86.8851,86.8851,86.8021,86.827,14470.0
2018-05-31 12:05:00,104.62,104.63,104.47,104.47,3199.0,86.8353,86.8436,86.7108,86.7108,3199.0
2018-05-31 12:10:00,104.52,104.54,104.49,104.53,160522.0,86.7523,86.7689,86.7274,86.7606,160522.0
2018-05-31 12:15:00,104.52,104.56,104.52,104.56,1987.0,86.7523,86.7855,86.7523,86.7855,1987.0
2018-05-31 12:20:00,104.57,104.57,104.55,104.56,28096.0,86.7938,86.7938,86.7772,86.7855,28096.0
2018-05-31 12:25:00,104.54,104.54,104.44,104.46,10893.0,86.7689,86.7689,86.6859,86.7025,10893.0
2018-05-31 12:30:00,104.44,104.47,104.43,104.43,15942.0,86.6859,86.7108,86.6776,86.6776,15942.0
2018-05-31 12:35:00,104.43,104.49,104.43,104.45,50398.0,86.6776,86.7274,86.6776,86.6942,50398.0
2018-05-31 12:40:00,104.45,104.51,104.43,104.49,16953.0,86.6942,86.744,86.6776,86.7274,16953.0
2018-05-31 12:45:00,104.53,104.55,104.52,104.53,24206.0,86.7606,86.7772,86.7523,86.7606,24206.0
2018-05-31 12:50:00,104.56,104.57,104.52,104.52,2439.0,86.7855,86.7938,86.7523,86.7523,2439.0
2018-05-31 12:55:00,104.53,104.58,104.49,104.57,3358.0,86.7606,86.8021,86.7274,86.7938,3358.0
2018-05-31 13:00:00,104.55,104.55,104.47,104.48,50784.0,86.7772,86.7772,86.7108,86.7191,50784.0
2018-05-31 13:05:00,104.48,104.49,104.45,104.47,8523.0,86.7191,86.7274,86.6942,86.7108,8523.0
2018-05-31 13:10:00,104.46,104.46,104.39,104.39,11235.0,86.7025,86.7025,86.6444,86.6444,11235.0
2018-05-31 13:15:00,104.41,104.48,104.41,104.45,3805.0,86.661,86.7191,86.661,86.6942,3805.0
2018-05-31 13:20:00,104.45,104.5,104.42,104.42,12171.0,86.6942,86.7357,86.6693,86.6693,12171.0
2018-05-31 13:25:00,104.44,104.44,104.39,104.43,8246.0,86.6859,86.6859,86.6444,86.6776,8246.0
2018-05-31 13:30:00,104.44,104.45,104.32,104.32,6044.0,86.6859,86.6942,86.5863,86.5863,6044.0
2018-05-31 13:35:00,104.31,104.38,104.31,104.38,20134.0,86.578,86.6361,86.578,86.6361,20134.0
2018-05-31 13:40:00,104.38,104.42,104.36,104.36,8042.0,86.6361,86.6693,86.6195,86.6195,8042.0
2018-05-31 13:45:00,104.35,104.37,104.32,104.32,49287.0,86.6112,86.6278,86.5863,86.5863,49287.0
2018-05-31 13:50:00,104.33,104.36,104.24,104.31,7444.0,86.5946,86.6195,86.5199,86.578,7444.0
2018-05-31 13:55:00,104.28,104.29,104.12,104.17,16687.0,86.5531,86.5614,86.4203,86.4618,16687.0
2018-05-31 14:00:00,104.15,104.15,104.02,104.12,11026.0,86.4452,86.4452,86.3373,86.4203,11026.0
2018-05-31 14:05:00,104.11,104.16,104.11,104.14,6533.0,86.412,86.4535,86.412,86.4369,6533.0
2018-05-31 14:10:00,104.15,104.19,104.13,104.17,6845.0,86.4452,86.4784,86.4286,86.4618,6845.0
2018-05-31 14:15:00,104.16,104.31,104.15,104.25,20010.0,86.4535,86.578,86.4452,86.5282,20010.0
2018-05-31 14:20:00,104.25,104.31,104.25,104.28,6130.0,86.5282,86.578,86.5282,86.5531,6130.0
2018-05-31 14:25:00,104.29,104.32,104.25,104.25,16670.0,86.5614,86.5863,86.5282,86.5282,16670.0
2018-05-31 14:30:00,104.24,104.28,104.21,104.25,18622.0,86.5199,86.5531,86.495,86.5282,18622.0
2018-05-31 14:35:00,104.22,104.23,104.16,104.17,4849.0,86.5033,86.5116,86.4535,86.4618,4849.0
2018-05-31 14:40:00,104.17,104.22,104.14,104.21,20210.0,86.4618,86.5033,86.4369,86.495,20210.0
2018-05-31 14:45:00,104.23,104.26,104.21,104.22,5574.0,86.5116,86.5365,86.495,86.5033,5574.0
2018-05-31 14:50:00,104.23,104.32,104.22,104.31,5520.0,86.5116,86.5863,86.5033,86.578,5520.0
2018-05-31 14:55:00,104.31,104.33,104.26,104.32,14538.0,86.578,86.5946,86.5365,86.5863,14538.0
2018-05-31 15:00:00,104.35,104.4,104.28,104.29,9895.0,86.6112,86.6527,86.5531,86.5614,9895.0
2018-05-31 15:05:00,104.31,104.51,104.31,104.51,5284.0,86.578,86.744,86.578,86.744,5284.0
2018-05-31 15:10:00,104.48,104.48,104.42,104.46,6883.0,86.7191,86.7191,86.6693,86.7025,6883.0
2018-05-31 15:15:00,104.47,104.49,104.4,104.42,13702.0,86.7108,86.7274,86.6527,86.6693,13702.0
2018-05-31 15:20:00,104.42,104.48,104.36,104.39,7373.0,86.6693,86.7191,86.6195,86.6444,7373.0
2018-05-31 15:25:00,104.38,104.45,104.38,104.44,6941.0,86.6361,86.6942,86.6361,86.6859,6941.0
2018-05-31 15:30:00,104.43,104.43,104.33,104.34,7319.0,86.6776,86.6776,86.5946,86.6029,7319.0
2018-05-31 15:35:00,104.35,104.48,104.35,104.45,17910.0,86.6112,86.7191,86.6112,86.6942,17910.0
2018-05-31 15:40:00,104.46,104.47,104.31,104.33,6489.0,86.7025,86.7108,86.578,86.5946,6489.0
2018-05-31 15:45:00,104.32,104.34,104.28,104.31,12241.0,86.5863,86.6029,86.5531,86.578,12241.0
2018-05-31 15:50:00,104.31,104.31,104.23,104.28,22586.0,86.578,86.578,86.5116,86.5531,22586.0
2018-05-31 15:55:00,104.28,104.36,104.21,104.23,38497.0,86.5531,86.6195,86.495,86.5116,38497.0
2018-06-01 09:30:00,104.89,105.0,104.75,105.0,20151.0,87.0594,87.1507,86.9432,87.1507,20151.0
2018-06-01 09:35:00,105.08,105.08,105.0,105.03,2943.0,87.2171,87.2171,87.1507,87.1756,2943.0
2018-06-01 09:40:00,105.03,105.14,105.02,105.14,1971.0,87.1756,87.2669,87.1673,87.2669,1971.0
2018-06-01 09:45:00,105.14,105.17,105.12,105.14,6160.0,87.2669,87.2918,87.2503,87.2669,6160.0
2018-06-01 09:50:00,105.15,105.19,105.14,105.17,7171.0,87.2752,87.3084,87.2669,87.2918,7171.0
2018-06-01 09:55:00,105.16,105.19,105.14,105.14,12578.0,87.2835,87.3084,87.2669,87.2669,12578.0
2018-06-01 10:00:00,105.15,105.24,105.14,105.23,6524.0,87.2752,87.3499,87.2669,87.3416,6524.0
2018-06-01 10:05:00,105.19,105.23,105.13,105.13,10320.0,87.3084,87.3416,87.2586,87.2586,10320.0
2018-06-01 10:10:00,105.14,105.16,105.13,105.14,4592.0,87.2669,87.2835,87.2586,87.2669,4592.0
2018-06-01 10:15:00,105.12,105.13,104.95,105.1,28132.0,87.2503,87.2586,87.1092,87.2337,28132.0
2018-06-01 10:20:00,105.11,105.35,105.11,105.3,21989.0,87.242,87.4412,87.242,87.3997,21989.0
2018-06-01 10:25:00,105.28,105.28,105.14,105.14,6472.0,87.3831,87.3831,87.2669,87.2669,6472.0
2018-06-01 10:30:00,105.13,105.2,105.05,105.12,14699.0,87.2586,87.3167,87.1922,87.2503,14699.0
2018-06-01 10:35:00,105.13,105.15,105.09,105.15,4569.0,87.2586,87.2752,87.2254,87.2752,4569.0
2018-06-01 10:40:00,105.15,105.15,104.99,104.99,23735.0,87.2752,87.2752,87.1424,87.1424,23735.0
2018-06-01 10:45:00,105.09,105.16,105.09,105.13,16153.0,87.2254,87.2835,87.2254,87.2586,16153.0
2018-06-01 10:50:00,105.15,105.15,105.11,105.14,17461.0,87.2752,87.2752,87.242,87.2669,17461.0
2018-06-01 10:55:00,105.14,105.16,105.13,105.14,1912.0,87.2669,87.2835,87.2586,87.2669,1912.0
2018-06-01 11:00:00,105.14,105.17,105.11,105.14,2720.0,87.2669,87.2918,87.242,87.2669,2720.0
2018-06-01 11:05:00,105.13,105.13,105.05,105.06,8128.0,87.2586,87.2586,87.1922,87.2005,8128.0
2018-06-01 11:10:00,105.06,105.1,105.04,105.05,3358.0,87.2005,87.2337,87.1839,87.1922,3358.0
2018-06-01 11:15:00,105.05,105.07,105.01,105.03,23184.0,87.1922,87.2088,87.159,87.1756,23184.0
2018-06-01 11:20:00,105.03,105.09,105.03,105.06,3265.0,87.1756,87.2254,87.1756,87.2005,3265.0
2018-06-01 11:25:00,105.05,105.13,105.01,105.01,18889.0,87.1922,87.2586,87.159,87.159,18889.0
2018-06-01 11:30:00,104.97,105.1,104.97,105.07,11439.0,87.1258,87.2337,87.1258,87.2088,11439.0
2018-06-01 11:35:00,105.13,105.13,105.07,105.09,16637.0,87.2586,87.2586,87.2088,87.2254,16637.0
2018-06-01 11:40:00,105.08,105.1,105.02,105.02,4619.0,87.2171,87.2337,87.1673,87.1673,4619.0
2018-06-01 11:45:00,105.02,105.03,105.0,105.02,4590.0,87.1673,87.1756,87.1507,87.1673,4590.0
2018-06-01 11:50:00,105.03,105.1,105.03,105.09,17871.0,87.1756,87.2337,87.1756,87.2254,17871.0
2018-06-01 11:55:00,105.09,105.13,105.08,105.1,9893.0,87.2254,87.2586,87.2171,87.2337,9893.0
2018-06-01 12:00:00,105.12,105.13,105.09,105.12,7894.0,87.2503,87.2586,87.2254,87.2503,7894.0
2018-06-01 12:05:00,105.13,105.16,105.12,105.14,10184.0,87.2586,87.2835,87.2503,87.2669,10184.0
2018-06-01 12:10:00,105.15,105.2,105.15,105.2,2548.0,87.2752,87.3167,87.2752,87.3167,2548.0
2018-06-01 12:15:00,105.2,105.23,105.19,105.21,6839.0,87.3167,87.3416,87.3084,87.325,6839.0
2018-06-01 12:20:00,105.21,105.21,105.16,105.16,3543.0,87.325,87.325,87.2835,87.2835,3543.0
2018-06-01 12:25:00,105.16,105.18,105.15,105.17,2680.0,87.2835,87.3001,87.2752,87.2918,2680.0
2018-06-01 12:30:00,105.16,105.24,105.16,105.24,12853.0,87.2835,87.3499,87.2835,87.3499,12853.0
2018-06-01 12:35:00,105.23,105.25,105.22,105.23,8832.0,87.3416,87.3582,87.3333,87.3416,8832.0
2018-06-01 12:40:00,105.24,105.25,105.22,105.24,7484.0,87.3499,87.3582,87.3333,87.3499,7484.0
2018-06-01 12:45:00,105.22,105.26,105.2,105.21,3021.0,87.3333,87.3665,87.3167,87.325,3021.0
2018-06-01 12:50:00,105.21,105.21,105.17,105.17,11088.0,87.325,87.325,87.2918,87.2918,11088.0
2018-06-01 12:55:00,105.18,105.2,105.14,105.2,53104.0,87.3001,87.3167,87.2669,87.3167,53104.0
2018-06-01 13:00:00,105.21,105.28,105.2,105.27,9253.0,87.325,87.3831,87.3167,87.3748,9253.0
2018-06-01 13:05:00,105.27,105.29,105.27,105.29,4299.0,87.3748,87.3914,87.3748,87.3914,4299.0
2018-06-01 13:10:00,105.28,105.3,105.26,105.27,7535.0,87.3831,87.3997,87.3665,87.3748,7535.0
2018-06-01 13:15:00,105.26,105.27,105.24,105.26,2613.0,87.3665,87.3748,87.3499,87.3665,2613.0
2018-06-01 13:20:00,105.27,105.32,105.26,105.32,14064.0,87.3748,87.4163,87.3665,87.4163,14064.0
2018-06-01 13:25:00,105.32,105.33,105.3,105.31,5728.0,87.4163,87.4246,87.3997,87.408,5728.0
2018-06-01 13:30:00,105.32,105.33,105.25,105.25,1529.0,87.4163,87.4246,87.3582,87.3582,1529.0
2018-06-01 13:35:00,105.23,105.24,105.21,105.23,37731.0,87.3416,87.3499,87.325,87.3416,37731.0
2018-06-01 13:40:00,105.23,105.24,105.2,105.21,3448.0,87.3416,87.3499,87.3167,87.325,3448.0
2018-06-01 13:45:00,105.2,105.21,105.18,105.18,5733.0,87.3167,87.325,87.3001,87.3001,5733.0
2018-06-01 13:50:00,105.18,105.22,105.18,105.21,12443.0,87.3001,87.3333,87.3001,87.325,12443.0
2018-06-01 13:55:00,105.2,105.23,105.18,105.21,5576.0,87.3167,87.3416,87.3001,87.325,5576.0
2018-06-01 14:00:00,105.24,105.25,105.14,105.16,5712.0,87.3499,87.3582,87.2669,87.2835,5712.0
2018-06-01 14:05:00,105.16,105.16,105.07,105.08,12834.0,87.2835,87.2835,87.2088,87.2171,12834.0
2018-06-01 14:10:00,105.09,105.11,105.07,105.1,13590.0,87.2254,87.242,87.2088,87.2337,13590.0
2018-06-01 14:15:00,105.09,105.11,105.09,105.11,11100.0,87.2254,87.242,87.2254,87.242,11100.0
2018-06-01 14:20:00,105.1,105.18,105.1,105.15,12954.0,87.2337,87.3001,87.2337,87.2752,12954.0
2018-06-01 14:25:00,105.15,105.17,105.12,105.16,22810.0,87.2752,87.2918,87.2503,87.2835,22810.0
2018-06-01 14:30:00,105.17,105.18,105.11,105.12,26560.0,87.2918,87.3001,87.242,87.2503,26560.0
2018-06-01 14:35:00,105.12,105.14,105.1,105.14,9406.0,87.2503,87.2669,87.2337,87.2669,9406.0
2018-06-01 14:40:00,105.14,105.23,105.14,105.23,31899.0,87.2669,87.3416,87.2669,87.3416,31899.0
2018-06-01 14:45:00,105.23,105.25,105.22,105.25,11388.0,87.3416,87.3582,87.3333,87.3582,11388.0
2018-06-01 14:50:00,105.25,105.26,105.23,105.23,10620.0,87.3582,87.3665,87.3416,87.3416,10620.0
2018-06-01 14:55:00,105.23,105.27,105.22,105.22,14976.0,87.3416,87.3748,87.3333,87.3333,14976.0
2018-06-01 15:00:00,105.22,105.22,105.19,105.2,14808.0,87.3333,87.3333,87.3084,87.3167,14808.0
2018-06-01 15:05:00,105.19,105.19,105.09,105.09,8147.0,87.3084,87.3084,87.2254,87.2254,8147.0
2018-06-01 15:10:00,105.09,105.1,105.02,105.04,7144.0,87.2254,87.2337,87.1673,87.1839,7144.0
2018-06-01 15:15:00,105.04,105.05,105.02,105.05,9661.0,87.1839,87.1922,87.1673,87.1922,9661.0
2018-06-01 15:20:00,105.04,105.06,105.0,105.03,6582.0,87.1839,87.2005,87.1507,87.1756,6582.0
2018-06-01 15:25:00,105.04,105.09,105.03,105.08,5522.0,87.1839,87.2254,87.1756,87.2171,5522.0
2018-06-01 15:30:00,105.08,105.11,105.08,105.11,9135.0,87.2171,87.242,87.2171,87.242,9135.0
2018-06-01 15:35:00,105.12,105.14,105.08,105.13,10234.0,87.2503,87.2669,87.2171,87.2586,10234.0
2018-06-01 15:40:00,105.12,105.15,105.11,105.14,5789.0,87.2503,87.2752,87.242,87.2669,5789.0
2018-06-01 15:45:00,105.15,105.16,105.12,105.12,12734.0,87.2752,87.2835,87.2503,87.2503,12734.0
2018-06-01 15:50:00,105.1,105.18,105.1,105.17,11589.0,87.2337,87.3001,87.2337,87.2918,11589.0
2018-06-01 15:55:00,105.17,105.25,105.15,105.21,43524.0,87.2918,87.3582,87.2752,87.325,43524.0
2018-06-04 09:30:00,105.6,105.68,105.52,105.63,21614.0,87.6487,87.7151,87.5823,87.6736,21614.0
2018-06-04 09:35:00,105.73,105.81,105.73,105.8,18355.0,87.7566,87.823,87.7566,87.8147,18355.0
2018-06-04 09:40:00,105.87,105.88,105.83,105.86,4433.0,87.8728,87.8811,87.8396,87.8645,4433.0
2018-06-04 09:45:00,105.84,105.85,105.77,105.81,23149.0,87.8479,87.8562,87.7898,87.823,23149.0
2018-06-04 09:50:00,105.81,105.85,105.81,105.83,3585.0,87.823,87.8562,87.823,87.8396,3585.0
2018-06-04 09:55:00,105.81,105.83,105.79,105.79,3893.0,87.823,87.8396,87.8064,87.8064,3893.0
2018-06-04 10:00:00,105.81,105.87,105.72,105.72,31577.0,87.823,87.8728,87.7483,87.7483,31577.0
2018-06-04 10:05:00,105.71,105.72,105.63,105.65,8163.0,87.74,87.7483,87.6736,87.6902,8163.0
2018-06-04 10:10:00,105.66,105.68,105.64,105.65,20453.0,87.6985,87.7151,87.6819,87.6902,20453.0
2018-06-04 10:15:00,105.67,105.67,105.64,105.65,1265.0,87.7068,87.7068,87.6819,87.6902,1265.0
2018-06-04 10:20:00,105.65,105.65,105.6,105.6,5484.0,87.6902,87.6902,87.6487,87.6487,5484.0
2018-06-04 10:25:00,105.58,105.6,105.53,105.54,15889.0,87.6321,87.6487,87.5906,87.5989,15889.0
2018-06-04 10:30:00,105.53,105.56,105.48,105.56,4883.0,87.5906,87.6155,87.5491,87.6155,4883.0
2018-06-04 10:35:00,105.56,105.57,105.53,105.53,9328.0,87.6155,87.6238,87.5906,87.5906,9328.0
2018-06-04 10:40:00,105.56,105.57,105.52,105.55,10839.0,87.6155,87.6238,87.5823,87.6072,10839.0
2018-06-04 10:45:00,105.55,105.55,105.49,105.52,3634.0,87.6072,87.6072,87.5574,87.5823,3634.0
2018-06-04 10:50:00,105.54,105.55,105.51,105.54,7981.0,87.5989,87.6072,87.574,87.5989,7981.0
2018-06-04 10:55:00,105.54,105.56,105.54,105.54,1580.0,87.5989,87.6155,87.5989,87.5989,1580.0
2018-06-04 11:00:00,105.55,105.63,105.55,105.61,11136.0,87.6072,87.6736,87.6072,87.657,11136.0
2018-06-04 11:05:00,105.6,105.6,105.53,105.54,12434.0,87.6487,87.6487,87.5906,87.5989,12434.0
2018-06-04 11:10:00,105.53,105.56,105.44,105.45,7073.0,87.5906,87.6155,87.5159,87.5242,7073.0
2018-06-04 11:15:00,105.44,105.47,105.44,105.45,3477.0,87.5159,87.5408,87.5159,87.5242,3477.0
2018-06-04 11:20:00,105.46,105.47,105.39,105.41,10742.0,87.5325,87.5408,87.4744,87.491,10742.0
2018-06-04 11:25:00,105.42,105.5,105.4,105.5,7114.0,87.4993,87.5657,87.4827,87.5657,7114.0
2018-06-04 11:30:00,105.51,105.52,105.46,105.46,5418.0,87.574,87.5823,87.5325,87.5325,5418.0
2018-06-04 11:35:00,105.47,105.47,105.42,105.47,4014.0,87.5408,87.5408,87.4993,87.5408,4014.0
2018-06-04 11:40:00,105.47,105.51,105.46,105.51,3301.0,87.5408,87.574,87.5325,87.574,3301.0
2018-06-04 11:45:00,105.52,105.53,105.48,105.49,5198.0,87.5823,87.5906,87.5491,87.5574,5198.0
2018-06-04 11:50:00,105.48,105.49,105.45,105.48,3102.0,87.5491,87.5574,87.5242,87.5491,3102.0
2018-06-04 11:55:00,105.47,105.51,105.47,105.51,1708.0,87.5408,87.574,87.5408,87.574,1708.0
2018-06-04 12:00:00,105.5,105.5,105.45,105.46,9662.0,87.5657,87.5657,87.5242,87.5325,9662.0
2018-06-04 12:05:00,105.47,105.5,105.46,105.46,3543.0,87.5408,87.5657,87.5325,87.5325,3543.0
2018-06-04 12:10:00,105.44,105.52,105.44,105.49,5953.0,87.5159,87.5823,87.5159,87.5574,5953.0
2018-06-04 12:15:00,105.5,105.52,105.48,105.51,5494.0,87.5657,87.5823,87.5491,87.574,5494.0
2018-06-04 12:20:00,105.53,105.59,105.52,105.55,10826.0,87.5906,87.6404,87.5823,87.6072,10826.0
2018-06-04 12:25:00,105.55,105.56,105.53,105.53,3547.0,87.6072,87.6155,87.5906,87.5906,3547.0
2018-06-04 12:30:00,105.55,105.55,105.53,105.55,2949.0,87.6072,87.6072,87.5906,87.6072,2949.0
2018-06-04 12:35:00,105.54,105.56,105.52,105.52,2253.0,87.5989,87.6155,87.5823,87.5823,2253.0
2018-06-04 12:40:00,105.54,105.54,105.51,105.52,1725.0,87.5989,87.5989,87.574,87.5823,1725.0
2018-06-04 12:45:00,105.52,105.54,105.52,105.54,1614.0,87.5823,87.5989,87.5823,87.5989,1614.0
2018-06-04 12:50:00,105.54,105.56,105.53,105.54,2172.0,87.5989,87.6155,87.5906,87.5989,2172.0
2018-06-04 12:55:00,105.53,105.55,105.52,105.53,2339.0,87.5906,87.6072,87.5823,87.5906,2339.0
2018-06-04 13:00:00,105.54,105.57,105.53,105.57,6963.0,87.5989,87.6238,87.5906,87.6238,6963.0
2018-06-04 13:05:00,105.58,105.58,105.51,105.53,2839.0,87.6321,87.6321,87.574,87.5906,2839.0
2018-06-04 13:10:00,105.53,105.54,105.5,105.53,10791.0,87.5906,87.5989,87.5657,87.5906,10791.0
2018-06-04 13:15:00,105.54,105.54,105.51,105.53,4474.0,87.5989,87.5989,87.574,87.5906,4474.0
2018-06-04 13:20:00,105.54,105.55,105.51,105.53,4925.0,87.5989,87.6072,87.574,87.5906,4925.0
2018-06-04 13:25:00,105.54,105.54,105.51,105.52,28775.0,87.5989,87.5989,87.574,87.5823,28775.0
2018-06-04 13:30:00,105.52,105.53,105.46,105.46,10718.0,87.5823,87.5906,87.5325,87.5325,10718.0
2018-06-04 13:35:00,105.46,105.49,105.45,105.48,4018.0,87.5325,87.5574,87.5242,87.5491,4018.0
2018-06-04 13:40:00,105.47,105.49,105.45,105.47,3077.0,87.5408,87.5574,87.5242,87.5408,3077.0
2018-06-04 13:45:00,105.48,105.48,105.44,105.45,16799.0,87.5491,87.5491,87.5159,87.5242,16799.0
2018-06-04 13:50:00,105.44,105.44,105.42,105.42,1784.0,87.5159,87.5159,87.4993,87.4993,1784.0
2018-06-04 13:55:00,105.44,105.47,105.43,105.46,33156.0,87.5159,87.5408,87.5076,87.5325,33156.0
2018-06-04 14:00:00,105.47,105.48,105.46,105.47,3833.0,87.5408,87.5491,87.5325,87.5408,3833.0
2018-06-04 14:05:00,105.47,105.5,105.46,105.5,4178.0,87.5408,87.5657,87.5325,87.5657,4178.0
2018-06-04 14:10:00,105.49,105.52,105.49,105.52,5557.0,87.5574,87.5823,87.5574,87.5823,5557.0
2018-06-04 14:15:00,105.52,105.53,105.49,105.51,6007.0,87.5823,87.5906,87.5574,87.574,6007.0
2018-06-04 14:20:00,105.52,105.53,105.51,105.51,2442.0,87.5823,87.5906,87.574,87.574,2442.0
2018-06-04 14:25:00,105.5,105.52,105.5,105.5,965.0,87.5657,87.5823,87.5657,87.5657,965.0
2018-06-04 14:30:00,105.52,105.52,105.49,105.5,19705.0,87.5823,87.5823,87.5574,87.5657,19705.0
2018-06-04 14:35:00,105.49,105.5,105.47,105.5,4132.0,87.5574,87.5657,87.5408,87.5657,4132.0
2018-06-04 14:40:00,105.49,105.5,105.48,105.48,3749.0,87.5574,87.5657,87.5491,87.5491,3749.0
2018-06-04 14:45:00,105.49,105.5,105.48,105.5,1965.0,87.5574,87.5657,87.5491,87.5657,1965.0
2018-06-04 14:50:00,105.5,105.51,105.49,105.51,5583.0,87.5657,87.574,87.5574,87.574,5583.0
2018-06-04 14:55:00,105.52,105.55,105.51,105.55,4718.0,87.5823,87.6072,87.574,87.6072,4718.0
2018-06-04 15:00:00,105.54,105.55,105.54,105.55,5115.0,87.5989,87.6072,87.5989,87.6072,5115.0
2018-06-04 15:05:00,105.55,105.56,105.54,105.56,6269.0,87.6072,87.6155,87.5989,87.6155,6269.0
2018-06-04 15:10:00,105.56,105.58,105.53,105.58,7888.0,87.6155,87.6321,87.5906,87.6321,7888.0
2018-06-04 15:15:00,105.59,105.6,105.57,105.59,4744.0,87.6404,87.6487,87.6238,87.6404,4744.0
2018-06-04 15:20:00,105.59,105.59,105.55,105.56,21168.0,87.6404,87.6404,87.6072,87.6155,21168.0
2018-06-04 15:25:00,105.55,105.58,105.55,105.56,25598.0,87.6072,87.6321,87.6072,87.6155,25598.0
2018-06-04 15:30:00,105.55,105.58,105.54,105.58,7748.0,87.6072,87.6321,87.5989,87.6321,7748.0
2018-06-04 15:35:00,105.57,105.58,105.53,105.56,5278.0,87.6238,87.6321,87.5906,87.6155,5278.0
2018-06-04 15:40:00,105.57,105.58,105.55,105.56,4575.0,87.6238,87.6321,87.6072,87.6155,4575.0
2018-06-04 15:45:00,105.56,105.56,105.46,105.5,22754.0,87.6155,87.6155,87.5325,87.5657,22754.0
2018-06-04 15:50:00,105.5,105.54,105.5,105.51,23420.0,87.5657,87.5989,87.5657,87.574,23420.0
2018-06-04 15:55:00,105.52,105.52,105.48,105.51,34716.0,87.5823,87.5823,87.5491,87.574,34716.0
2018-06-05 09:30:00,105.53,105.54,105.41,105.48,110602.0,87.5906,87.5989,87.491,87.5491,110602.0
2018-06-05 09:35:00,105.53,105.54,105.47,105.48,5625.0,87.5906,87.5989,87.5408,87.5491,5625.0
2018-06-05 09:40:00,105.49,105.54,105.45,105.54,36309.0,87.5574,87.5989,87.5242,87.5989,36309.0
2018-06-05 09:45:00,105.5,105.51,105.43,105.46,972.0,87.5657,87.574,87.5076,87.5325,972.0
2018-06-05 09:50:00,105.47,105.47,105.42,105.46,11624.0,87.5408,87.5408,87.4993,87.5325,11624.0
2018-06-05 09:55:00,105.47,105.5,105.45,105.49,2885.0,87.5408,87.5657,87.5242,87.5574,2885.0
2018-06-05 10:00:00,105.5,105.58,105.5,105.58,11974.0,87.5657,87.6321,87.5657,87.6321,11974.0
2018-06-05 10:05:00,105.57,105.64,105.57,105.59,4730.0,87.6238,87.6819,87.6238,87.6404,4730.0
2018-06-05 10:10:00,105.58,105.58,105.52,105.54,7162.0,87.6321,87.6321,87.5823,87.5989,7162.0
2018-06-05 10:15:00,105.54,105.54,105.52,105.52,10741.0,87.5989,87.5989,87.5823,87.5823,10741.0
2018-06-05 10:20:00,105.51,105.51,105.45,105.46,11695.0,87.574,87.574,87.5242,87.5325,11695.0
2018-06-05 10:25:00,105.45,105.53,105.45,105.53,12437.0,87.5242,87.5906,87.5242,87.5906,12437.0
2018-06-05 10:30:00,105.54,105.58,105.5,105.5,6617.0,87.5989,87.6321,87.5657,87.5657,6617.0
2018-06-05 10:35:00,105.49,105.49,105.39,105.41,4293.0,87.5574,87.5574,87.4744,87.491,4293.0
2018-06-05 10:40:00,105.41,105.42,105.37,105.39,15171.0,87.491,87.4993,87.4578,87.4744,15171.0
2018-06-05 10:45:00,105.4,105.4,105.33,105.36,3787.0,87.4827,87.4827,87.4246,87.4495,3787.0
2018-06-05 10:50:00,105.36,105.43,105.36,105.43,5856.0,87.4495,87.5076,87.4495,87.5076,5856.0
2018-06-05 10:55:00,105.42,105.44,105.41,105.44,4284.0,87.4993,87.5159,87.491,87.5159,4284.0
2018-06-05 11:00:00,105.43,105.43,105.37,105.37,7826.0,87.5076,87.5076,87.4578,87.4578,7826.0
2018-06-05 11:05:00,105.35,105.35,105.2,105.2,14097.0,87.4412,87.4412,87.3167,87.3167,14097.0
2018-06-05 11:10:00,105.2,105.29,105.2,105.29,4668.0,87.3167,87.3914,87.3167,87.3914,4668.0
2018-06-05 11:15:00,105.31,105.4,105.31,105.4,6895.0,87.408,87.4827,87.408,87.4827,6895.0
2018-06-05 11:20:00,105.38,105.4,105.31,105.33,4726.0,87.4661,87.4827,87.408,87.4246,4726.0
2018-06-05 11:25:00,105.31,105.32,105.29,105.31,9585.0,87.408,87.4163,87.3914,87.408,9585.0
2018-06-05 11:30:00,105.27,105.29,105.26,105.29,7478.0,87.3748,87.3914,87.3665,87.3914,7478.0
2018-06-05 11:35:00,105.28,105.31,105.22,105.28,12442.0,87.3831,87.408,87.3333,87.3831,12442.0
2018-06-05 11:40:00,105.26,105.26,105.14,105.15,19047.0,87.3665,87.3665,87.2669,87.2752,19047.0
2018-06-05 11:45:00,105.16,105.16,105.09,105.16,12281.0,87.2835,87.2835,87.2254,87.2835,12281.0
2018-06-05 11:50:00,105.15,105.19,105.14,105.16,9233.0,87.2752,87.3084,87.2669,87.2835,9233.0
2018-06-05 11:55:00,105.18,105.22,105.18,105.2,2162.0,87.3001,87.3333,87.3001,87.3167,2162.0
2018-06-05 12:00:00,105.22,105.24,105.14,105.15,9623.0,87.3333,87.3499,87.2669,87.2752,9623.0
2018-06-05 12:05:00,105.15,105.24,105.11,105.24,6092.0,87.2752,87.3499,87.242,87.3499,6092.0
2018-06-05 12:10:00,105.26,105.28,105.24,105.28,9683.0,87.3665,87.3831,87.3499,87.3831,9683.0
2018-06-05 12:15:00,105.28,105.29,105.24,105.24,3697.0,87.3831,87.3914,87.3499,87.3499,3697.0
2018-06-05 12:20:00,105.26,105.28,105.19,105.2,6910.0,87.3665,87.3831,87.3084,87.3167,6910.0
2018-06-05 12:25:00,105.22,105.29,105.21,105.28,4225.0,87.3333,87.3914,87.325,87.3831,4225.0
2018-06-05 12:30:00,105.29,105.29,105.23,105.27,18137.0,87.3914,87.3914,87.3416,87.3748,18137.0
2018-06-05 12:35:00,105.27,105.31,105.24,105.29,8993.0,87.3748,87.408,87.3499,87.3914,8993.0
2018-06-05 12:40:00,105.3,105.36,105.29,105.34,8038.0,87.3997,87.4495,87.3914,87.4329,8038.0
2018-06-05 12:45:00,105.32,105.33,105.26,105.28,6371.0,87.4163,87.4246,87.3665,87.3831,6371.0
2018-06-05 12:50:00,105.29,105.33,105.26,105.33,12925.0,87.3914,87.4246,87.3665,87.4246,12925.0
2018-06-05 12:55:00,105.33,105.35,105.32,105.33,8522.0,87.4246,87.4412,87.4163,87.4246,8522.0
2018-06-05 13:00:00,105.34,105.38,105.33,105.37,12725.0,87.4329,87.4661,87.4246,87.4578,12725.0
2018-06-05 13:05:00,105.37,105.41,105.35,105.4,6187.0,87.4578,87.491,87.4412,87.4827,6187.0
2018-06-05 13:10:00,105.4,105.44,105.39,105.42,7536.0,87.4827,87.5159,87.4744,87.4993,7536.0
2018-06-05 13:15:00,105.43,105.45,105.42,105.43,10025.0,87.5076,87.5242,87.4993,87.5076,10025.0
2018-06-05 13:20:00,105.44,105.44,105.42,105.42,7703.0,87.5159,87.5159,87.4993,87.4993,7703.0
2018-06-05 13:25:00,105.44,105.44,105.4,105.43,24463.0,87.5159,87.5159,87.4827,87.5076,24463.0
2018-06-05 13:30:00,105.43,105.45,105.38,105.4,11316.0,87.5076,87.5242,87.4661,87.4827,11316.0
2018-06-05 13:35:00,105.4,105.42,105.39,105.42,9555.0,87.4827,87.4993,87.4744,87.4993,9555.0
2018-06-05 13:40:00,105.41,105.44,105.37,105.43,11566.0,87.491,87.5159,87.4578,87.5076,11566.0
2018-06-05 13:45:00,105.43,105.47,105.43,105.46,12559.0,87.5076,87.5408,87.5076,87.5325,12559.0
2018-06-05 13:50:00,105.46,105.47,105.4,105.41,6800.0,87.5325,87.5408,87.4827,87.491,6800.0
2018-06-05 13:55:00,105.43,105.45,105.42,105.43,15685.0,87.5076,87.5242,87.4993,87.5076,15685.0
2018-06-05 14:00:00,105.45,105.45,105.38,105.4,8157.0,87.5242,87.5242,87.4661,87.4827,8157.0
2018-06-05 14:05:00,105.41,105.43,105.41,105.43,27671.0,87.491,87.5076,87.491,87.5076,27671.0
2018-06-05 14:10:00,105.44,105.46,105.43,105.46,4595.0,87.5159,87.5325,87.5076,87.5325,4595.0
2018-06-05 14:15:00,105.47,105.53,105.47,105.52,12480.0,87.5408,87.5906,87.5408,87.5823,12480.0
2018-06-05 14:20:00,105.51,105.52,105.5,105.52,8469.0,87.574,87.5823,87.5657,87.5823,8469.0
2018-06-05 14:25:00,105.53,105.54,105.51,105.53,29371.0,87.5906,87.5989,87.574,87.5906,29371.0
2018-06-05 14:30:00,105.52,105.54,105.51,105.53,42395.0,87.5823,87.5989,87.574,87.5906,42395.0
2018-06-05 14:35:00,105.54,105.55,105.52,105.52,16610.0,87.5989,87.6072,87.5823,87.5823,16610.0
2018-06-05 14:40:00,105.52,105.54,105.5,105.53,12466.0,87.5823,87.5989,87.5657,87.5906,12466.0
2018-06-05 14:45:00,105.53,105.56,105.52,105.55,26797.0,87.5906,87.6155,87.5823,87.6072,26797.0
2018-06-05 14:50:00,105.55,105.6,105.55,105.59,16315.0,87.6072,87.6487,87.6072,87.6404,16315.0
2018-06-05 14:55:00,105.59,105.59,105.56,105.58,4044.0,87.6404,87.6404,87.6155,87.6321,4044.0
2018-06-05 15:00:00,105.58,105.58,105.53,105.54,7211.0,87.6321,87.6321,87.5906,87.5989,7211.0
2018-06-05 15:05:00,105.55,105.56,105.55,105.55,6849.0,87.6072,87.6155,87.6072,87.6072,6849.0
2018-06-05 15:10:00,105.56,105.56,105.44,105.44,13800.0,87.6155,87.6155,87.5159,87.5159,13800.0
2018-06-05 15:15:00,105.44,105.48,105.44,105.47,20324.0,87.5159,87.5491,87.5159,87.5408,20324.0
2018-06-05 15:20:00,105.47,105.47,105.41,105.41,8881.0,87.5408,87.5408,87.491,87.491,8881.0
2018-06-05 15:25:00,105.42,105.46,105.41,105.46,5340.0,87.4993,87.5325,87.491,87.5325,5340.0
2018-06-05 15:30:00,105.45,105.47,105.42,105.46,10546.0,87.5242,87.5408,87.4993,87.5325,10546.0
2018-06-05 15:35:00,105.46,105.51,105.46,105.48,5589.0,87.5325,87.574,87.5325,87.5491,5589.0
2018-06-05 15:40:00,105.47,105.47,105.44,105.45,8723.0,87.5408,87.5408,87.5159,87.5242,8723.0
2018-06-05 15:45:00,105.44,105.51,105.44,105.51,7511.0,87.5159,87.574,87.5159,87.574,7511.0
2018-06-05 15:50:00,105.51,105.52,105.45,105.49,12898.0,87.574,87.5823,87.5242,87.5574,12898.0
2018-06-05 15:55:00,105.48,105.51,105.46,105.48,29760.0,87.5491,87.574,87.5325,87.5491,29760.0
2018-06-06 09:30:00,105.74,105.83,105.72,105.79,31882.0,87.7649,87.8396,87.7483,87.8064,31882.0
2018-06-06 09:35:00,105.75,105.86,105.75,105.83,6114.0,87.7732,87.8645,87.7732,87.8396,6114.0
2018-06-06 09:40:00,105.84,105.87,105.79,105.8,39609.0,87.8479,87.8728,87.8064,87.8147,39609.0
2018-06-06 09:45:00,105.83,105.85,105.72,105.74,14544.0,87.8396,87.8562,87.7483,87.7649,14544.0
2018-06-06 09:50:00,105.72,105.75,105.71,105.73,6436.0,87.7483,87.7732,87.74,87.7566,6436.0
2018-06-06 09:55:00,105.73,105.74,105.64,105.65,5158.0,87.7566,87.7649,87.6819,87.6902,5158.0
2018-06-06 10:00:00,105.69,105.71,105.55,105.57,1099765.0,87.7234,87.74,87.6072,87.6238,1099765.0
2018-06-06 10:05:00,105.58,105.61,105.54,105.56,13541.0,87.6321,87.657,87.5989,87.6155,13541.0
2018-06-06 10:10:00,105.58,105.65,105.57,105.63,8218.0,87.6321,87.6902,87.6238,87.6736,8218.0
2018-06-06 10:15:00,105.64,105.67,105.62,105.62,7106.0,87.6819,87.7068,87.6653,87.6653,7106.0
2018-06-06 10:20:00,105.69,105.72,105.64,105.71,6948.0,87.7234,87.7483,87.6819,87.74,6948.0
2018-06-06 10:25:00,105.71,105.73,105.7,105.7,6762.0,87.74,87.7566,87.7317,87.7317,6762.0
2018-06-06 10:30:00,105.71,105.73,105.65,105.69,7242.0,87.74,87.7566,87.6902,87.7234,7242.0
2018-06-06 10:35:00,105.69,105.74,105.68,105.74,3107.0,87.7234,87.7649,87.7151,87.7649,3107.0
2018-06-06 10:40:00,105.73,105.74,105.65,105.67,19143.0,87.7566,87.7649,87.6902,87.7068,19143.0
2018-06-06 10:45:00,105.68,105.68,105.59,105.6,16352.0,87.7151,87.7151,87.6404,87.6487,16352.0
2018-06-06 10:50:00,105.63,105.68,105.62,105.67,11616.0,87.6736,87.7151,87.6653,87.7068,11616.0
2018-06-06 10:55:00,105.71,105.75,105.7,105.74,3470.0,87.74,87.7732,87.7317,87.7649,3470.0
2018-06-06 11:00:00,105.77,105.81,105.77,105.8,9594.0,87.7898,87.823,87.7898,87.8147,9594.0
2018-06-06 11:05:00,105.79,105.8,105.77,105.79,4430.0,87.8064,87.8147,87.7898,87.8064,4430.0
2018-06-06 11:10:00,105.78,105.8,105.78,105.8,2071.0,87.7981,87.8147,87.7981,87.8147,2071.0
2018-06-06 11:15:00,105.8,105.82,105.74,105.78,13140.0,87.8147,87.8313,87.7649,87.7981,13140.0
2018-06-06 11:20:00,105.79,105.87,105.79,105.87,2980.0,87.8064,87.8728,87.8064,87.8728,2980.0
2018-06-06 11:25:00,105.88,105.89,105.86,105.88,1677.0,87.8811,87.8894,87.8645,87.8811,1677.0
2018-06-06 11:30:00,105.92,105.95,105.89,105.92,2446.0,87.9143,87.9392,87.8894,87.9143,2446.0
2018-06-06 11:35:00,105.93,105.97,105.93,105.94,5976.0,87.9226,87.9558,87.9226,87.9309,5976.0
2018-06-06 11:40:00,105.92,106.01,105.92,106.0,15952.0,87.9143,87.989,87.9143,87.9807,15952.0
2018-06-06 11:45:00,106.02,106.04,105.97,106.04,2361.0,87.9973,88.0139,87.9558,88.0139,2361.0
2018-06-06 11:50:00,106.01,106.02,105.94,105.96,3316.0,87.989,87.9973,87.9309,87.9475,3316.0
2018-06-06 11:55:00,105.95,106.05,105.94,106.05,9427.0,87.9392,88.0222,87.9309,88.0222,9427.0
2018-06-06 12:00:00,106.02,106.05,106.0,106.0,2991.0,87.9973,88.0222,87.9807,87.9807,2991.0
2018-06-06 12:05:00,106.01,106.04,105.98,105.99,8141.0,87.989,88.0139,87.9641,87.9724,8141.0
2018-06-06 12:10:00,105.99,106.05,105.99,106.04,2754.0,87.9724,88.0222,87.9724,88.0139,2754.0
2018-06-06 12:15:00,106.03,106.04,106.0,106.04,1387.0,88.0056,88.0139,87.9807,88.0139,1387.0
2018-06-06 12:20:00,106.06,106.07,106.04,106.05,9569.0,88.0305,88.0388,88.0139,88.0222,9569.0
2018-06-06 12:25:00,106.04,106.05,106.01,106.04,11714.0,88.0139,88.0222,87.989,88.0139,11714.0
2018-06-06 12:30:00,106.05,106.05,106.04,106.05,1294.0,88.0222,88.0222,88.0139,88.0222,1294.0
2018-06-06 12:35:00,106.02,106.02,105.99,106.0,2569.0,87.9973,87.9973,87.9724,87.9807,2569.0
2018-06-06 12:40:00,106.01,106.02,106.0,106.01,2018.0,87.989,87.9973,87.9807,87.989,2018.0
2018-06-06 12:45:00,106.01,106.02,105.99,106.01,5742.0,87.989,87.9973,87.9724,87.989,5742.0
2018-06-06 12:50:00,105.98,105.99,105.97,105.98,1082.0,87.9641,87.9724,87.9558,87.9641,1082.0
2018-06-06 12:55:00,106.0,106.01,106.0,106.01,1839.0,87.9807,87.989,87.9807,87.989,1839.0
2018-06-06 13:00:00,106.0,106.03,106.0,106.0,1720.0,87.9807,88.0056,87.9807,87.9807,1720.0
2018-06-06 13:05:00,106.02,106.06,106.02,106.05,3049.0,87.9973,88.0305,87.9973,88.0222,3049.0
2018-06-06 13:10:00,106.05,106.06,106.04,106.05,1010.0,88.0222,88.0305,88.0139,88.0222,1010.0
2018-06-06 13:15:00,106.08,106.1,106.06,106.08,2566.0,88.0471,88.0637,88.0305,88.0471,2566.0
2018-06-06 13:20:00,106.07,106.11,106.03,106.11,6307.0,88.0388,88.072,88.0056,88.072,6307.0
2018-06-06 13:25:00,106.1,106.11,106.1,106.1,18119.0,88.0637,88.072,88.0637,88.0637,18119.0
2018-06-06 13:30:00,106.1,106.1,106.07,106.09,5867.0,88.0637,88.0637,88.0388,88.0554,5867.0
2018-06-06 13:35:00,106.09,106.11,106.08,106.1,1710.0,88.0554,88.072,88.0471,88.0637,1710.0
2018-06-06 13:40:00,106.1,106.12,106.08,106.08,6261.0,88.0637,88.0803,88.0471,88.0471,6261.0
2018-06-06 13:45:00,106.08,106.1,106.07,106.07,4701.0,88.0471,88.0637,88.0388,88.0388,4701.0
2018-06-06 13:50:00,106.08,106.1,106.06,106.07,12051.0,88.0471,88.0637,88.0305,88.0388,12051.0
2018-06-06 13:55:00,106.07,106.09,106.06,106.08,4189.0,88.0388,88.0554,88.0305,88.0471,4189.0
2018-06-06 14:00:00,106.08,106.1,106.07,106.09,10959.0,88.0471,88.0637,88.0388,88.0554,10959.0
2018-06-06 14:05:00,106.11,106.12,106.09,106.1,12556.0,88.072,88.0803,88.0554,88.0637,12556.0
2018-06-06 14:10:00,106.1,106.11,106.08,106.1,3932.0,88.0637,88.072,88.0471,88.0637,3932.0
2018-06-06 14:15:00,106.1,106.14,106.08,106.09,18032.0,88.0637,88.0969,88.0471,88.0554,18032.0
2018-06-06 14:20:00,106.08,106.12,106.08,106.11,9020.0,88.0471,88.0803,88.0471,88.072,9020.0
2018-06-06 14:25:00,106.11,106.15,106.1,106.14,5983.0,88.072,88.1052,88.0637,88.0969,5983.0
2018-06-06 14:30:00,106.15,106.15,106.12,106.13,9964.0,88.1052,88.1052,88.0803,88.0886,9964.0
2018-06-06 14:35:00,106.16,106.21,106.15,106.2,4393.0,88.1135,88.155,88.1052,88.1467,4393.0
2018-06-06 14:40:00,106.22,106.29,106.21,106.29,14502.0,88.1633,88.2214,88.155,88.2214,14502.0
2018-06-06 14:45:00,106.3,106.34,106.29,106.34,12475.0,88.2297,88.2629,88.2214,88.2629,12475.0
2018-06-06 14:50:00,106.34,106.35,106.31,106.31,8913.0,88.2629,88.2712,88.238,88.238,8913.0
2018-06-06 14:55:00,106.29,106.34,106.27,106.3,8698.0,88.2214,88.2629,88.2048,88.2297,8698.0
2018-06-06 15:00:00,106.3,106.35,106.3,106.31,3220.0,88.2297,88.2712,88.2297,88.238,3220.0
2018-06-06 15:05:00,106.31,106.33,106.27,106.27,5028.0,88.238,88.2546,88.2048,88.2048,5028.0
2018-06-06 15:10:00,106.26,106.29,106.25,106.27,7768.0,88.1965,88.2214,88.1882,88.2048,7768.0
2018-06-06 15:15:00,106.28,106.34,106.27,106.33,9358.0,88.2131,88.2629,88.2048,88.2546,9358.0
2018-06-06 15:20:00,106.34,106.35,106.31,106.32,4107.0,88.2629,88.2712,88.238,88.2463,4107.0
2018-06-06 15:25:00,106.33,106.34,106.3,106.31,16685.0,88.2546,88.2629,88.2297,88.238,16685.0
2018-06-06 15:30:00,106.31,106.33,106.3,106.32,4835.0,88.238,88.2546,88.2297,88.2463,4835.0
2018-06-06 15:35:00,106.31,106.32,106.28,106.3,9759.0,88.238,88.2463,88.2131,88.2297,9759.0
2018-06-06 15:40:00,106.31,106.33,106.29,106.31,8821.0,88.238,88.2546,88.2214,88.238,8821.0
2018-06-06 15:45:00,106.28,106.29,106.24,106.29,8136.0,88.2131,88.2214,88.1799,88.2214,8136.0
2018-06-06 15:50:00,106.31,106.34,106.3,106.33,16463.0,88.238,88.2629,88.2297,88.2546,16463.0
2018-06-06 15:55:00,106.33,106.47,106.33,106.45,28102.0,88.2546,88.3708,88.2546,88.3542,28102.0
2018-06-07 09:30:00,106.66,106.75,106.63,106.75,25625.0,88.5285,88.6032,88.5036,88.6032,25625.0
2018-06-07 09:35:00,106.69,106.72,106.66,106.71,5205.0,88.5534,88.5783,88.5285,88.57,5205.0
2018-06-07 09:40:00,106.7,106.78,106.69,106.78,8489.0,88.5617,88.6281,88.5534,88.6281,8489.0
2018-06-07 09:45:00,106.79,106.9,106.78,106.89,30177.0,88.6364,88.7277,88.6281,88.7194,30177.0
2018-06-07 09:50:00,106.89,106.94,106.87,106.93,2659.0,88.7194,88.7609,88.7028,88.7526,2659.0
2018-06-07 09:55:00,106.9,106.91,106.81,106.81,20792.0,88.7277,88.736,88.653,88.653,20792.0
2018-06-07 10:00:00,106.79,106.93,106.79,106.89,13573.0,88.6364,88.7526,88.6364,88.7194,13573.0
2018-06-07 10:05:00,106.89,106.92,106.75,106.81,16817.0,88.7194,88.7443,88.6032,88.653,16817.0
2018-06-07 10:10:00,106.82,106.83,106.73,106.81,12820.0,88.6613,88.6696,88.5866,88.653,12820.0
2018-06-07 10:15:00,106.84,106.87,106.83,106.84,3561.0,88.6779,88.7028,88.6696,88.6779,3561.0
2018-06-07 10:20:00,106.83,106.84,106.77,106.77,3834.0,88.6696,88.6779,88.6198,88.6198,3834.0
2018-06-07 10:25:00,106.79,106.8,106.78,106.78,1033.0,88.6364,88.6447,88.6281,88.6281,1033.0
2018-06-07 10:30:00,106.77,106.77,106.69,106.71,6554.0,88.6198,88.6198,88.5534,88.57,6554.0
2018-06-07 10:35:00,106.71,106.72,106.58,106.64,5500.0,88.57,88.5783,88.4621,88.5119,5500.0
2018-06-07 10:40:00,106.7,106.74,106.69,106.73,2300.0,88.5617,88.5949,88.5534,88.5866,2300.0
2018-06-07 10:45:00,106.72,106.79,106.71,106.76,5635.0,88.5783,88.6364,88.57,88.6115,5635.0
2018-06-07 10:50:00,106.78,106.79,106.73,106.77,11274.0,88.6281,88.6364,88.5866,88.6198,11274.0
2018-06-07 10:55:00,106.77,106.84,106.77,106.81,3592.0,88.6198,88.6779,88.6198,88.653,3592.0
2018-06-07 11:00:00,106.81,106.81,106.75,106.77,3766.0,88.653,88.653,88.6032,88.6198,3766.0
2018-06-07 11:05:00,106.76,106.77,106.71,106.76,1824.0,88.6115,88.6198,88.57,88.6115,1824.0
2018-06-07 11:10:00,106.76,106.92,106.76,106.91,11654.0,88.6115,88.7443,88.6115,88.736,11654.0
2018-06-07 11:15:00,106.9,106.93,106.84,106.86,4013.0,88.7277,88.7526,88.6779,88.6945,4013.0
2018-06-07 11:20:00,106.86,106.87,106.83,106.84,5305.0,88.6945,88.7028,88.6696,88.6779,5305.0
2018-06-07 11:25:00,106.85,106.86,106.8,106.81,1004.0,88.6862,88.6945,88.6447,88.653,1004.0
2018-06-07 11:30:00,106.83,106.84,106.79,106.84,4042.0,88.6696,88.6779,88.6364,88.6779,4042.0
2018-06-07 11:35:00,106.82,106.86,106.79,106.86,17552.0,88.6613,88.6945,88.6364,88.6945,17552.0
2018-06-07 11:40:00,106.88,106.91,106.81,106.82,72375.0,88.7111,88.736,88.653,88.6613,72375.0
2018-06-07 11:45:00,106.81,106.81,106.72,106.72,4040.0,88.653,88.653,88.5783,88.5783,4040.0
2018-06-07 11:50:00,106.72,106.72,106.68,106.72,17993.0,88.5783,88.5783,88.5451,88.5783,17993.0
2018-06-07 11:55:00,106.71,106.79,106.7,106.78,22194.0,88.57,88.6364,88.5617,88.6281,22194.0
2018-06-07 12:00:00,106.78,106.82,106.77,106.79,8617.0,88.6281,88.6613,88.6198,88.6364,8617.0
2018-06-07 12:05:00,106.82,106.84,106.79,106.81,2668.0,88.6613,88.6779,88.6364,88.653,2668.0
2018-06-07 12:10:00,106.82,106.89,106.81,106.88,5585.0,88.6613,88.7194,88.653,88.7111,5585.0
2018-06-07 12:15:00,106.85,106.9,106.84,106.88,2776.0,88.6862,88.7277,88.6779,88.7111,2776.0
2018-06-07 12:20:00,106.89,106.91,106.86,106.9,1569.0,88.7194,88.736,88.6945,88.7277,1569.0
2018-06-07 12:25:00,106.91,106.93,106.9,106.9,3539.0,88.736,88.7526,88.7277,88.7277,3539.0
2018-06-07 12:30:00,106.89,106.89,106.77,106.79,5080.0,88.7194,88.7194,88.6198,88.6364,5080.0
2018-06-07 12:35:00,106.76,106.8,106.76,106.8,4665.0,88.6115,88.6447,88.6115,88.6447,4665.0
2018-06-07 12:40:00,106.8,106.8,106.76,106.77,6443.0,88.6447,88.6447,88.6115,88.6198,6443.0
2018-06-07 12:45:00,106.77,106.79,106.69,106.69,5429.0,88.6198,88.6364,88.5534,88.5534,5429.0
2018-06-07 12:50:00,106.71,106.75,106.69,106.7,3671.0,88.57,88.6032,88.5534,88.5617,3671.0
2018-06-07 12:55:00,106.76,106.79,106.7,106.78,14028.0,88.6115,88.6364,88.5617,88.6281,14028.0
2018-06-07 13:00:00,106.78,106.82,106.76,106.81,1237.0,88.6281,88.6613,88.6115,88.653,1237.0
2018-06-07 13:05:00,106.81,106.82,106.74,106.75,10067.0,88.653,88.6613,88.5949,88.6032,10067.0
2018-06-07 13:10:00,106.71,106.81,106.71,106.79,930.0,88.57,88.653,88.57,88.6364,930.0
2018-06-07 13:15:00,106.74,106.75,106.65,106.68,13017.0,88.5949,88.6032,88.5202,88.5451,13017.0
2018-06-07 13:20:00,106.71,106.74,106.7,106.72,2574.0,88.57,88.5949,88.5617,88.5783,2574.0
2018-06-07 13:25:00,106.74,106.75,106.64,106.64,2398.0,88.5949,88.6032,88.5119,88.5119,2398.0
2018-06-07 13:30:00,106.61,106.66,106.59,106.65,19705.0,88.487,88.5285,88.4704,88.5202,19705.0
2018-06-07 13:35:00,106.61,106.62,106.43,106.43,31718.0,88.487,88.4953,88.3376,88.3376,31718.0
2018-06-07 13:40:00,106.43,106.51,106.38,106.49,6122.0,88.3376,88.404,88.2961,88.3874,6122.0
2018-06-07 13:45:00,106.49,106.68,106.49,106.68,13413.0,88.3874,88.5451,88.3874,88.5451,13413.0
2018-06-07 13:50:00,106.67,106.68,106.48,106.49,12889.0,88.5368,88.5451,88.3791,88.3874,12889.0
2018-06-07 13:55:00,106.49,106.53,106.43,106.43,4263.0,88.3874,88.4206,88.3376,88.3376,4263.0
2018-06-07 14:00:00,106.44,106.56,106.39,106.56,9931.0,88.3459,88.4455,88.3044,88.4455,9931.0
2018-06-07 14:05:00,106.53,106.59,106.49,106.56,18022.0,88.4206,88.4704,88.3874,88.4455,18022.0
2018-06-07 14:10:00,106.55,106.6,106.51,106.6,10201.0,88.4372,88.4787,88.404,88.4787,10201.0
2018-06-07 14:15:00,106.61,106.64,106.58,106.62,11853.0,88.487,88.5119,88.4621,88.4953,11853.0
2018-06-07 14:20:00,106.63,106.65,106.56,106.64,22826.0,88.5036,88.5202,88.4455,88.5119,22826.0
2018-06-07 14:25:00,106.67,106.67,106.58,106.64,7025.0,88.5368,88.5368,88.4621,88.5119,7025.0
2018-06-07 14:30:00,106.64,106.67,106.61,106.64,4544.0,88.5119,88.5368,88.487,88.5119,4544.0
2018-06-07 14:35:00,106.67,106.7,106.64,106.69,4648.0,88.5368,88.5617,88.5119,88.5534,4648.0
2018-06-07 14:40:00,106.66,106.67,106.62,106.63,39017.0,88.5285,88.5368,88.4953,88.5036,39017.0
2018-06-07 14:45:00,106.64,106.73,106.62,106.71,7394.0,88.5119,88.5866,88.4953,88.57,7394.0
2018-06-07 14:50:00,106.72,106.74,106.66,106.67,4215.0,88.5783,88.5949,88.5285,88.5368,4215.0
2018-06-07 14:55:00,106.69,106.69,106.64,106.64,3276.0,88.5534,88.5534,88.5119,88.5119,3276.0
2018-06-07 15:00:00,106.66,106.69,106.62,106.64,3321.0,88.5285,88.5534,88.4953,88.5119,3321.0
2018-06-07 15:05:00,106.65,106.65,106.52,106.52,13149.0,88.5202,88.5202,88.4123,88.4123,13149.0
2018-06-07 15:10:00,106.52,106.6,106.51,106.58,12300.0,88.4123,88.4787,88.404,88.4621,12300.0
2018-06-07 15:15:00,106.58,106.61,106.56,106.59,12567.0,88.4621,88.487,88.4455,88.4704,12567.0
2018-06-07 15:20:00,106.6,106.7,106.6,106.7,8359.0,88.4787,88.5617,88.4787,88.5617,8359.0
2018-06-07 15:25:00,106.71,106.76,106.68,106.7,8954.0,88.57,88.6115,88.5451,88.5617,8954.0
2018-06-07 15:30:00,106.7,106.71,106.65,106.69,3432.0,88.5617,88.57,88.5202,88.5534,3432.0
2018-06-07 15:35:00,106.69,106.75,106.68,106.73,11883.0,88.5534,88.6032,88.5451,88.5866,11883.0
2018-06-07 15:40:00,106.75,106.77,106.68,106.71,16761.0,88.6032,88.6198,88.5451,88.57,16761.0
2018-06-07 15:45:00,106.68,106.69,106.6,106.62,15971.0,88.5451,88.5534,88.4787,88.4953,15971.0
2018-06-07 15:50:00,106.64,106.76,106.63,106.73,29862.0,88.5119,88.6115,88.5036,88.5866,29862.0
2018-06-07 15:55:00,106.74,106.75,106.66,106.7,11737.0,88.5949,88.6032,88.5285,88.5617,11737.0
2018-06-08 09:30:00,106.67,106.75,106.61,106.63,35050.0,88.5368,88.6032,88.487,88.5036,35050.0
2018-06-08 09:35:00,106.63,106.68,106.62,106.65,1963.0,88.5036,88.5451,88.4953,88.5202,1963.0
2018-06-08 09:40:00,106.64,106.68,106.59,106.59,4562.0,88.5119,88.5451,88.4704,88.4704,4562.0
2018-06-08 09:45:00,106.62,106.62,106.53,106.55,7250.0,88.4953,88.4953,88.4206,88.4372,7250.0
2018-06-08 09:50:00,106.56,106.6,106.49,106.59,2789.0,88.4455,88.4787,88.3874,88.4704,2789.0
2018-06-08 09:55:00,106.61,106.73,106.61,106.73,972155.0,88.487,88.5866,88.487,88.5866,972155.0
2018-06-08 10:00:00,106.77,106.79,106.65,106.67,35095.0,88.6198,88.6364,88.5202,88.5368,35095.0
2018-06-08 10:05:00,106.69,106.74,106.65,106.67,4993.0,88.5534,88.5949,88.5202,88.5368,4993.0
2018-06-08 10:10:00,106.69,106.72,106.64,106.66,9051.0,88.5534,88.5783,88.5119,88.5285,9051.0
2018-06-08 10:15:00,106.68,106.68,106.6,106.65,1822.0,88.5451,88.5451,88.4787,88.5202,1822.0
2018-06-08 10:20:00,106.67,106.73,106.66,106.69,1808.0,88.5368,88.5866,88.5285,88.5534,1808.0
2018-06-08 10:25:00,106.64,106.72,106.64,106.66,3431.0,88.5119,88.5783,88.5119,88.5285,3431.0
2018-06-08 10:30:00,106.64,106.71,106.61,106.61,609.0,88.5119,88.57,88.487,88.487,609.0
2018-06-08 10:35:00,106.63,106.7,106.62,106.63,5101.0,88.5036,88.5617,88.4953,88.5036,5101.0
2018-06-08 10:40:00,106.62,106.62,106.59,106.61,2428.0,88.4953,88.4953,88.4704,88.487,2428.0
2018-06-08 10:45:00,106.61,106.67,106.6,106.65,10722.0,88.487,88.5368,88.4787,88.5202,10722.0
2018-06-08 10:50:00,106.67,106.78,106.66,106.78,5940.0,88.5368,88.6281,88.5285,88.6281,5940.0
2018-06-08 10:55:00,106.81,106.81,106.75,106.76,2852.0,88.653,88.653,88.6032,88.6115,2852.0
2018-06-08 11:00:00,106.75,106.75,106.67,106.68,7478.0,88.6032,88.6032,88.5368,88.5451,7478.0
2018-06-08 11:05:00,106.7,106.76,106.69,106.74,3726.0,88.5617,88.6115,88.5534,88.5949,3726.0
2018-06-08 11:10:00,106.73,106.77,106.73,106.77,2734.0,88.5866,88.6198,88.5866,88.6198,2734.0
2018-06-08 11:15:00,106.77,106.78,106.71,106.72,1516.0,88.6198,88.6281,88.57,88.5783,1516.0
2018-06-08 11:20:00,106.71,106.71,106.66,106.7,2650.0,88.57,88.57,88.5285,88.5617,2650.0
2018-06-08 11:25:00,106.69,106.7,106.67,106.7,1897.0,88.5534,88.5617,88.5368,88.5617,1897.0
2018-06-08 11:30:00,106.7,106.7,106.59,106.64,10895.0,88.5617,88.5617,88.4704,88.5119,10895.0
2018-06-08 11:35:00,106.63,106.68,106.62,106.65,3499.0,88.5036,88.5451,88.4953,88.5202,3499.0
2018-06-08 11:40:00,106.63,106.69,106.63,106.68,2493.0,88.5036,88.5534,88.5036,88.5451,2493.0
2018-06-08 11:45:00,106.7,106.71,106.62,106.65,6283.0,88.5617,88.57,88.4953,88.5202,6283.0
2018-06-08 11:50:00,106.68,106.71,106.65,106.71,6732.0,88.5451,88.57,88.5202,88.57,6732.0
2018-06-08 11:55:00,106.7,106.72,106.69,106.71,1468.0,88.5617,88.5783,88.5534,88.57,1468.0
2018-06-08 12:00:00,106.71,106.76,106.7,106.75,5738.0,88.57,88.6115,88.5617,88.6032,5738.0
2018-06-08 12:05:00,106.71,106.74,106.69,106.74,1593.0,88.57,88.5949,88.5534,88.5949,1593.0
2018-06-08 12:10:00,106.72,106.77,106.72,106.76,3652.0,88.5783,88.6198,88.5783,88.6115,3652.0
2018-06-08 12:15:00,106.77,106.81,106.76,106.8,2736.0,88.6198,88.653,88.6115,88.6447,2736.0
2018-06-08 12:20:00,106.81,106.87,106.78,106.87,1628.0,88.653,88.7028,88.6281,88.7028,1628.0
2018-06-08 12:25:00,106.85,106.95,106.84,106.94,4204.0,88.6862,88.7692,88.6779,88.7609,4204.0
2018-06-08 12:30:00,106.97,106.97,106.95,106.96,1557.0,88.7858,88.7858,88.7692,88.7775,1557.0
2018-06-08 12:35:00,106.98,106.98,106.91,106.91,5767.0,88.7941,88.7941,88.736,88.736,5767.0
2018-06-08 12:40:00,106.93,106.94,106.93,106.94,2355.0,88.7526,88.7609,88.7526,88.7609,2355.0
2018-06-08 12:45:00,106.93,106.95,106.92,106.94,3412.0,88.7526,88.7692,88.7443,88.7609,3412.0
2018-06-08 12:50:00,106.95,106.98,106.95,106.95,1149.0,88.7692,88.7941,88.7692,88.7692,1149.0
2018-06-08 12:55:00,106.95,106.96,106.9,106.93,7151.0,88.7692,88.7775,88.7277,88.7526,7151.0
2018-06-08 13:00:00,106.91,106.93,106.89,106.89,1767.0,88.736,88.7526,88.7194,88.7194,1767.0
2018-06-08 13:05:00,106.88,106.89,106.85,106.89,2925.0,88.7111,88.7194,88.6862,88.7194,2925.0
2018-06-08 13:10:00,106.88,106.9,106.88,106.9,15224.0,88.7111,88.7277,88.7111,88.7277,15224.0
2018-06-08 13:15:00,106.9,106.92,106.89,106.92,2124.0,88.7277,88.7443,88.7194,88.7443,2124.0
2018-06-08 13:20:00,106.88,106.92,106.86,106.86,3524.0,88.7111,88.7443,88.6945,88.6945,3524.0
2018-06-08 13:25:00,106.89,106.94,106.89,106.92,8768.0,88.7194,88.7609,88.7194,88.7443,8768.0
2018-06-08 13:30:00,106.94,106.96,106.9,106.95,5082.0,88.7609,88.7775,88.7277,88.7692,5082.0
2018-06-08 13:35:00,106.95,106.96,106.9,106.91,21529.0,88.7692,88.7775,88.7277,88.736,21529.0
2018-06-08 13:40:00,106.92,106.94,106.89,106.91,6417.0,88.7443,88.7609,88.7194,88.736,6417.0
2018-06-08 13:45:00,106.94,106.99,106.94,106.98,6050.0,88.7609,88.8024,88.7609,88.7941,6050.0
2018-06-08 13:50:00,106.94,106.96,106.81,106.9,22919.0,88.7609,88.7775,88.653,88.7277,22919.0
2018-06-08 13:55:00,106.89,106.89,106.84,106.88,136759.0,88.7194,88.7194,88.6779,88.7111,136759.0
2018-06-08 14:00:00,106.9,106.9,106.86,106.88,15831.0,88.7277,88.7277,88.6945,88.7111,15831.0
2018-06-08 14:05:00,106.87,106.92,106.87,106.92,9508.0,88.7028,88.7443,88.7028,88.7443,9508.0
2018-06-08 14:10:00,106.92,107.01,106.91,107.01,17456.0,88.7443,88.819,88.736,88.819,17456.0
2018-06-08 14:15:00,107.01,107.02,106.97,106.99,19699.0,88.819,88.8273,88.7858,88.8024,19699.0
2018-06-08 14:20:00,106.96,106.96,106.93,106.95,3838.0,88.7775,88.7775,88.7526,88.7692,3838.0
2018-06-08 14:25:00,106.95,106.98,106.94,106.95,6313.0,88.7692,88.7941,88.7609,88.7692,6313.0
2018-06-08 14:30:00,106.95,106.98,106.95,106.95,1538.0,88.7692,88.7941,88.7692,88.7692,1538.0
2018-06-08 14:35:00,106.96,106.98,106.93,106.97,7054.0,88.7775,88.7941,88.7526,88.7858,7054.0
2018-06-08 14:40:00,106.99,107.03,106.99,107.01,2886.0,88.8024,88.8356,88.8024,88.819,2886.0
2018-06-08 14:45:00,107.01,107.03,106.99,107.01,2620.0,88.819,88.8356,88.8024,88.819,2620.0
2018-06-08 14:50:00,107.01,107.05,106.99,107.02,12506.0,88.819,88.8522,88.8024,88.8273,12506.0
2018-06-08 14:55:00,107.02,107.03,106.97,106.97,9043.0,88.8273,88.8356,88.7858,88.7858,9043.0
2018-06-08 15:00:00,106.97,106.98,106.94,106.94,6029.0,88.7858,88.7941,88.7609,88.7609,6029.0
2018-06-08 15:05:00,106.96,106.96,106.93,106.94,6195.0,88.7775,88.7775,88.7526,88.7609,6195.0
2018-06-08 15:10:00,106.94,107.01,106.94,106.99,8885.0,88.7609,88.819,88.7609,88.8024,8885.0
2018-06-08 15:15:00,106.99,107.0,106.89,106.89,2339.0,88.8024,88.8107,88.7194,88.7194,2339.0
2018-06-08 15:20:00,106.91,107.0,106.91,106.97,14776.0,88.736,88.8107,88.736,88.7858,14776.0
2018-06-08 15:25:00,106.97,107.01,106.95,107.0,10467.0,88.7858,88.819,88.7692,88.8107,10467.0
2018-06-08 15:30:00,106.99,107.03,106.98,107.01,5020.0,88.8024,88.8356,88.7941,88.819,5020.0
2018-06-08 15:35:00,107.0,107.05,106.99,107.04,2923.0,88.8107,88.8522,88.8024,88.8439,2923.0
2018-06-08 15:40:00,107.05,107.05,106.99,107.01,11904.0,88.8522,88.8522,88.8024,88.819,11904.0
2018-06-08 15:45:00,107.01,107.05,106.97,107.01,5238.0,88.819,88.8522,88.7858,88.819,5238.0
2018-06-08 15:50:00,107.01,107.08,107.01,107.06,11103.0,88.819,88.8771,88.819,88.8605,11103.0
2018-06-08 15:55:00,107.07,107.11,107.0,107.06,35001.0,88.8688,88.902,88.8107,88.8605,35001.0
2018-06-11 09:30:00,107.16,107.25,107.11,107.18,27231.0,88.9435,89.0182,88.902,88.9601,27231.0
2018-06-11 09:35:00,107.19,107.21,107.18,107.2,1736.0,88.9684,88.985,88.9601,88.9767,1736.0
2018-06-11 09:40:00,107.23,107.3,107.23,107.26,5883.0,89.0016,89.0597,89.0016,89.0265,5883.0
2018-06-11 09:45:00,107.27,107.27,107.2,107.25,24968.0,89.0348,89.0348,88.9767,89.0182,24968.0
2018-06-11 09:50:00,107.22,107.23,107.18,107.18,4927.0,88.9933,89.0016,88.9601,88.9601,4927.0
2018-06-11 09:55:00,107.21,107.21,107.13,107.17,2208.0,88.985,88.985,88.9186,88.9518,2208.0
2018-06-11 10:00:00,107.18,107.21,107.14,107.18,17802.0,88.9601,88.985,88.9269,88.9601,17802.0
2018-06-11 10:05:00,107.14,107.3,107.14,107.23,1906779.0,88.9269,89.0597,88.9269,89.0016,1906779.0
2018-06-11 10:10:00,107.26,107.34,107.25,107.34,3234.0,89.0265,89.0929,89.0182,89.0929,3234.0
2018-06-11 10:15:00,107.31,107.33,107.28,107.3,6981.0,89.068,89.0846,89.0431,89.0597,6981.0
2018-06-11 10:20:00,107.3,107.35,107.29,107.33,7221.0,89.0597,89.1012,89.0514,89.0846,7221.0
2018-06-11 10:25:00,107.33,107.37,107.32,107.34,5703.0,89.0846,89.1178,89.0763,89.0929,5703.0
2018-06-11 10:30:00,107.3,107.4,107.3,107.35,2118.0,89.0597,89.1427,89.0597,89.1012,2118.0
2018-06-11 10:35:00,107.34,107.37,107.31,107.31,2564.0,89.0929,89.1178,89.068,89.068,2564.0
2018-06-11 10:40:00,107.3,107.33,107.29,107.32,3394.0,89.0597,89.0846,89.0514,89.0763,3394.0
2018-06-11 10:45:00,107.32,107.36,107.3,107.31,2787.0,89.0763,89.1095,89.0597,89.068,2787.0
2018-06-11 10:50:00,107.3,107.33,107.29,107.29,60403.0,89.0597,89.0846,89.0514,89.0514,60403.0
2018-06-11 10:55:00,107.29,107.3,107.25,107.27,35299.0,89.0514,89.0597,89.0182,89.0348,35299.0
2018-06-11 11:00:00,107.27,107.29,107.22,107.23,21849.0,89.0348,89.0514,88.9933,89.0016,21849.0
2018-06-11 11:05:00,107.24,107.26,107.19,107.22,20711.0,89.0099,89.0265,88.9684,88.9933,20711.0
2018-06-11 11:10:00,107.22,107.22,107.16,107.2,18272.0,88.9933,88.9933,88.9435,88.9767,18272.0
2018-06-11 11:15:00,107.22,107.25,107.2,107.23,3996.0,88.9933,89.0182,88.9767,89.0016,3996.0
2018-06-11 11:20:00,107.25,107.3,107.22,107.29,13100.0,89.0182,89.0597,88.9933,89.0514,13100.0
2018-06-11 11:25:00,107.29,107.29,107.22,107.24,2971.0,89.0514,89.0514,88.9933,89.0099,2971.0
2018-06-11 11:30:00,107.25,107.26,107.23,107.25,5075.0,89.0182,89.0265,89.0016,89.0182,5075.0
2018-06-11 11:35:00,107.27,107.3,107.25,107.3,12749.0,89.0348,89.0597,89.0182,89.0597,12749.0
2018-06-11 11:40:00,107.31,107.37,107.3,107.37,3155.0,89.068,89.1178,89.0597,89.1178,3155.0
2018-06-11 11:45:00,107.38,107.4,107.35,107.37,1871.0,89.1261,89.1427,89.1012,89.1178,1871.0
2018-06-11 11:50:00,107.38,107.42,107.36,107.4,2790.0,89.1261,89.1593,89.1095,89.1427,2790.0
2018-06-11 11:55:00,107.38,107.4,107.36,107.4,1790.0,89.1261,89.1427,89.1095,89.1427,1790.0
2018-06-11 12:00:00,107.41,107.42,107.35,107.36,13986.0,89.151,89.1593,89.1012,89.1095,13986.0
2018-06-11 12:05:00,107.38,107.41,107.37,107.4,2482.0,89.1261,89.151,89.1178,89.1427,2482.0
2018-06-11 12:10:00,107.41,107.41,107.39,107.4,3064.0,89.151,89.151,89.1344,89.1427,3064.0
2018-06-11 12:15:00,107.39,107.44,107.39,107.44,1890.0,89.1344,89.1759,89.1344,89.1759,1890.0
2018-06-11 12:20:00,107.43,107.44,107.42,107.42,3863.0,89.1676,89.1759,89.1593,89.1593,3863.0
2018-06-11 12:25:00,107.42,107.45,107.41,107.45,22328.0,89.1593,89.1842,89.151,89.1842,22328.0
2018-06-11 12:30:00,107.45,107.47,107.43,107.44,5972.0,89.1842,89.2008,89.1676,89.1759,5972.0
2018-06-11 12:35:00,107.43,107.45,107.41,107.44,8215.0,89.1676,89.1842,89.151,89.1759,8215.0
2018-06-11 12:40:00,107.43,107.44,107.42,107.42,8071.0,89.1676,89.1759,89.1593,89.1593,8071.0
2018-06-11 12:45:00,107.42,107.44,107.4,107.44,6098.0,89.1593,89.1759,89.1427,89.1759,6098.0
2018-06-11 12:50:00,107.43,107.49,107.43,107.47,4824.0,89.1676,89.2174,89.1676,89.2008,4824.0
2018-06-11 12:55:00,107.47,107.49,107.45,107.46,3582.0,89.2008,89.2174,89.1842,89.1925,3582.0
2018-06-11 13:00:00,107.46,107.47,107.41,107.42,2133.0,89.1925,89.2008,89.151,89.1593,2133.0
2018-06-11 13:05:00,107.42,107.47,107.42,107.47,9180.0,89.1593,89.2008,89.1593,89.2008,9180.0
2018-06-11 13:10:00,107.48,107.5,107.48,107.49,2429.0,89.2091,89.2257,89.2091,89.2174,2429.0
2018-06-11 13:15:00,107.5,107.51,107.47,107.47,9213.0,89.2257,89.234,89.2008,89.2008,9213.0
2018-06-11 13:20:00,107.48,107.5,107.45,107.45,2908.0,89.2091,89.2257,89.1842,89.1842,2908.0
2018-06-11 13:25:00,107.45,107.48,107.44,107.46,3321.0,89.1842,89.2091,89.1759,89.1925,3321.0
2018-06-11 13:30:00,107.45,107.46,107.43,107.45,1725.0,89.1842,89.1925,89.1676,89.1842,1725.0
2018-06-11 13:35:00,107.45,107.47,107.45,107.45,24807.0,89.1842,89.2008,89.1842,89.1842,24807.0
2018-06-11 13:40:00,107.46,107.47,107.43,107.44,7134.0,89.1925,89.2008,89.1676,89.1759,7134.0
2018-06-11 13:45:00,107.45,107.45,107.42,107.45,17931.0,89.1842,89.1842,89.1593,89.1842,17931.0
2018-06-11 13:50:00,107.43,107.43,107.39,107.39,5240.0,89.1676,89.1676,89.1344,89.1344,5240.0
2018-06-11 13:55:00,107.39,107.42,107.38,107.42,37434.0,89.1344,89.1593,89.1261,89.1593,37434.0
2018-06-11 14:00:00,107.41,107.42,107.37,107.38,6710.0,89.151,89.1593,89.1178,89.1261,6710.0
2018-06-11 14:05:00,107.38,107.39,107.32,107.35,18227.0,89.1261,89.1344,89.0763,89.1012,18227.0
2018-06-11 14:10:00,107.36,107.36,107.32,107.33,17387.0,89.1095,89.1095,89.0763,89.0846,17387.0
2018-06-11 14:15:00,107.33,107.35,107.32,107.35,8972.0,89.0846,89.1012,89.0763,89.1012,8972.0
2018-06-11 14:20:00,107.34,107.35,107.33,107.35,22354.0,89.0929,89.1012,89.0846,89.1012,22354.0
2018-06-11 14:25:00,107.38,107.38,107.34,107.34,1634.0,89.1261,89.1261,89.0929,89.0929,1634.0
2018-06-11 14:30:00,107.35,107.36,107.32,107.33,9956.0,89.1012,89.1095,89.0763,89.0846,9956.0
2018-06-11 14:35:00,107.32,107.34,107.3,107.32,12356.0,89.0763,89.0929,89.0597,89.0763,12356.0
2018-06-11 14:40:00,107.31,107.33,107.3,107.31,11007.0,89.068,89.0846,89.0597,89.068,11007.0
2018-06-11 14:45:00,107.3,107.32,107.29,107.31,8382.0,89.0597,89.0763,89.0514,89.068,8382.0
2018-06-11 14:50:00,107.31,107.32,107.29,107.3,16220.0,89.068,89.0763,89.0514,89.0597,16220.0
2018-06-11 14:55:00,107.3,107.36,107.29,107.35,4570.0,89.0597,89.1095,89.0514,89.1012,4570.0
2018-06-11 15:00:00,107.35,107.39,107.35,107.39,4065.0,89.1012,89.1344,89.1012,89.1344,4065.0
2018-06-11 15:05:00,107.38,107.4,107.38,107.4,3031.0,89.1261,89.1427,89.1261,89.1427,3031.0
2018-06-11 15:10:00,107.4,107.42,107.4,107.41,16981.0,89.1427,89.1593,89.1427,89.151,16981.0
2018-06-11 15:15:00,107.41,107.42,107.4,107.41,3163.0,89.151,89.1593,89.1427,89.151,3163.0
2018-06-11 15:20:00,107.41,107.45,107.41,107.43,5391.0,89.151,89.1842,89.151,89.1676,5391.0
2018-06-11 15:25:00,107.43,107.45,107.42,107.44,9557.0,89.1676,89.1842,89.1593,89.1759,9557.0
2018-06-11 15:30:00,107.45,107.46,107.43,107.45,19840.0,89.1842,89.1925,89.1676,89.1842,19840.0
2018-06-11 15:35:00,107.44,107.47,107.41,107.42,246890.0,89.1759,89.2008,89.151,89.1593,246890.0
2018-06-11 15:40:00,107.42,107.42,107.36,107.37,9403.0,89.1593,89.1593,89.1095,89.1178,9403.0
2018-06-11 15:45:00,107.37,107.43,107.36,107.42,247899.0,89.1178,89.1676,89.1095,89.1593,247899.0
2018-06-11 15:50:00,107.42,107.42,107.28,107.28,12448.0,89.1593,89.1593,89.0431,89.0431,12448.0
2018-06-11 15:55:00,107.28,107.31,107.15,107.18,16316.0,89.0431,89.068,88.9352,88.9601,16316.0
2018-06-12 09:30:00,107.36,107.4,107.29,107.35,23151.0,89.1095,89.1427,89.0514,89.1012,23151.0
2018-06-12 09:35:00,107.3,107.3,107.22,107.22,1886.0,89.0597,89.0597,88.9933,88.9933,1886.0
2018-06-12 09:40:00,107.23,107.24,107.16,107.17,2355.0,89.0016,89.0099,88.9435,88.9518,2355.0
2018-06-12 09:45:00,107.15,107.21,107.13,107.13,7851.0,88.9352,88.985,88.9186,88.9186,7851.0
2018-06-12 09:50:00,107.11,107.14,107.08,107.13,48582.0,88.902,88.9269,88.8771,88.9186,48582.0
2018-06-12 09:55:00,107.15,107.15,107.11,107.11,7187.0,88.9352,88.9352,88.902,88.902,7187.0
2018-06-12 10:00:00,107.14,107.2,107.11,107.2,9971.0,88.9269,88.9767,88.902,88.9767,9971.0
2018-06-12 10:05:00,107.19,107.23,107.19,107.22,3795.0,88.9684,89.0016,88.9684,88.9933,3795.0
2018-06-12 10:10:00,107.22,107.23,107.21,107.23,3233257.0,88.9933,89.0016,88.985,89.0016,3233257.0
2018-06-12 10:15:00,107.24,107.25,107.14,107.17,6266.0,89.0099,89.0182,88.9269,88.9518,6266.0
2018-06-12 10:20:00,107.16,107.17,107.12,107.13,3315.0,88.9435,88.9518,88.9103,88.9186,3315.0
2018-06-12 10:25:00,107.12,107.14,107.1,107.13,5106.0,88.9103,88.9269,88.8937,88.9186,5106.0
2018-06-12 10:30:00,107.14,107.17,107.13,107.16,2899.0,88.9269,88.9518,88.9186,88.9435,2899.0
2018-06-12 10:35:00,107.18,107.18,107.08,107.1,8850.0,88.9601,88.9601,88.8771,88.8937,8850.0
2018-06-12 10:40:00,107.1,107.17,107.09,107.17,3161.0,88.8937,88.9518,88.8854,88.9518,3161.0
2018-06-12 10:45:00,107.17,107.17,107.1,107.11,4662.0,88.9518,88.9518,88.8937,88.902,4662.0
2018-06-12 10:50:00,107.13,107.15,107.1,107.11,18163.0,88.9186,88.9352,88.8937,88.902,18163.0
2018-06-12 10:55:00,107.11,107.15,107.11,107.15,4618.0,88.902,88.9352,88.902,88.9352,4618.0
2018-06-12 11:00:00,107.18,107.19,107.14,107.18,6017.0,88.9601,88.9684,88.9269,88.9601,6017.0
2018-06-12 11:05:00,107.15,107.18,107.14,107.16,13693.0,88.9352,88.9601,88.9269,88.9435,13693.0
2018-06-12 11:10:00,107.14,107.14,107.07,107.09,4901.0,88.9269,88.9269,88.8688,88.8854,4901.0
2018-06-12 11:15:00,107.09,107.1,107.04,107.08,51604.0,88.8854,88.8937,88.8439,88.8771,51604.0
2018-06-12 11:20:00,107.08,107.15,107.07,107.14,2711.0,88.8771,88.9352,88.8688,88.9269,2711.0
2018-06-12 11:25:00,107.15,107.16,107.11,107.15,5468.0,88.9352,88.9435,88.902,88.9352,5468.0
2018-06-12 11:30:00,107.13,107.17,107.12,107.13,8185.0,88.9186,88.9518,88.9103,88.9186,8185.0
2018-06-12 11:35:00,107.15,107.16,107.12,107.16,11612.0,88.9352,88.9435,88.9103,88.9435,11612.0
2018-06-12 11:40:00,107.18,107.22,107.17,107.22,7216.0,88.9601,88.9933,88.9518,88.9933,7216.0
2018-06-12 11:45:00,107.23,107.23,107.21,107.21,4317.0,89.0016,89.0016,88.985,88.985,4317.0
2018-06-12 11:50:00,107.21,107.27,107.2,107.26,25972.0,88.985,89.0348,88.9767,89.0265,25972.0
2018-06-12 11:55:00,107.25,107.26,107.23,107.24,29101.0,89.0182,89.0265,89.0016,89.0099,29101.0
2018-06-12 12:00:00,107.26,107.3,107.26,107.29,8375.0,89.0265,89.0597,89.0265,89.0514,8375.0
2018-06-12 12:05:00,107.26,107.27,107.22,107.22,4311.0,89.0265,89.0348,88.9933,88.9933,4311.0
2018-06-12 12:10:00,107.23,107.28,107.22,107.24,9512.0,89.0016,89.0431,88.9933,89.0099,9512.0
2018-06-12 12:15:00,107.25,107.25,107.22,107.24,2341.0,89.0182,89.0182,88.9933,89.0099,2341.0
2018-06-12 12:20:00,107.24,107.24,107.2,107.22,3592.0,89.0099,89.0099,88.9767,88.9933,3592.0
2018-06-12 12:25:00,107.2,107.21,107.17,107.18,2922.0,88.9767,88.985,88.9518,88.9601,2922.0
2018-06-12 12:30:00,107.18,107.2,107.15,107.15,7875.0,88.9601,88.9767,88.9352,88.9352,7875.0
2018-06-12 12:35:00,107.15,107.16,107.13,107.14,3084.0,88.9352,88.9435,88.9186,88.9269,3084.0
2018-06-12 12:40:00,107.13,107.16,107.13,107.13,8549.0,88.9186,88.9435,88.9186,88.9186,8549.0
2018-06-12 12:45:00,107.14,107.16,107.12,107.14,1455.0,88.9269,88.9435,88.9103,88.9269,1455.0
2018-06-12 12:50:00,107.13,107.16,107.12,107.13,3574.0,88.9186,88.9435,88.9103,88.9186,3574.0
2018-06-12 12:55:00,107.13,107.16,107.12,107.14,6536.0,88.9186,88.9435,88.9103,88.9269,6536.0
2018-06-12 13:00:00,107.13,107.14,107.12,107.14,2135.0,88.9186,88.9269,88.9103,88.9269,2135.0
2018-06-12 13:05:00,107.13,107.15,107.11,107.12,2961.0,88.9186,88.9352,88.902,88.9103,2961.0
2018-06-12 13:10:00,107.12,107.12,107.04,107.06,12868.0,88.9103,88.9103,88.8439,88.8605,12868.0
2018-06-12 13:15:00,107.07,107.12,107.03,107.03,5875.0,88.8688,88.9103,88.8356,88.8356,5875.0
2018-06-12 13:20:00,107.02,107.05,107.01,107.01,7267.0,88.8273,88.8522,88.819,88.819,7267.0
2018-06-12 13:25:00,107.04,107.05,107.0,107.0,3927.0,88.8439,88.8522,88.8107,88.8107,3927.0
2018-06-12 13:30:00,107.02,107.03,106.99,106.99,24126.0,88.8273,88.8356,88.8024,88.8024,24126.0
2018-06-12 13:35:00,107.01,107.04,106.98,106.99,4565.0,88.819,88.8439,88.7941,88.8024,4565.0
2018-06-12 13:40:00,106.99,106.99,106.96,106.98,5239.0,88.8024,88.8024,88.7775,88.7941,5239.0
2018-06-12 13:45:00,106.98,106.99,106.96,106.98,6815.0,88.7941,88.8024,88.7775,88.7941,6815.0
2018-06-12 13:50:00,106.98,107.0,106.97,106.98,2840.0,88.7941,88.8107,88.7858,88.7941,2840.0
2018-06-12 13:55:00,106.99,107.02,106.98,107.01,7348.0,88.8024,88.8273,88.7941,88.819,7348.0
2018-06-12 14:00:00,107.03,107.04,106.99,107.01,4982.0,88.8356,88.8439,88.8024,88.819,4982.0
2018-06-12 14:05:00,107.0,107.01,106.95,106.95,12292.0,88.8107,88.819,88.7692,88.7692,12292.0
2018-06-12 14:10:00,106.95,106.97,106.93,106.95,11993.0,88.7692,88.7858,88.7526,88.7692,11993.0
2018-06-12 14:15:00,106.96,106.96,106.92,106.93,17505.0,88.7775,88.7775,88.7443,88.7526,17505.0
2018-06-12 14:20:00,106.93,106.94,106.91,106.92,6576.0,88.7526,88.7609,88.736,88.7443,6576.0
2018-06-12 14:25:00,106.91,106.91,106.84,106.85,5163.0,88.736,88.736,88.6779,88.6862,5163.0
2018-06-12 14:30:00,106.84,106.87,106.83,106.85,5903.0,88.6779,88.7028,88.6696,88.6862,5903.0
2018-06-12 14:35:00,106.86,106.88,106.84,106.87,3577.0,88.6945,88.7111,88.6779,88.7028,3577.0
2018-06-12 14:40:00,106.88,106.88,106.85,106.87,5377.0,88.7111,88.7111,88.6862,88.7028,5377.0
2018-06-12 14:45:00,106.89,106.89,106.84,106.86,3553.0,88.7194,88.7194,88.6779,88.6945,3553.0
2018-06-12 14:50:00,106.86,106.88,106.83,106.87,8596.0,88.6945,88.7111,88.6696,88.7028,8596.0
2018-06-12 14:55:00,106.86,106.87,106.78,106.78,7894.0,88.6945,88.7028,88.6281,88.6281,7894.0
2018-06-12 15:00:00,106.8,106.88,106.78,106.86,7470.0,88.6447,88.7111,88.6281,88.6945,7470.0
2018-06-12 15:05:00,106.9,106.96,106.9,106.93,5517.0,88.7277,88.7775,88.7277,88.7526,5517.0
2018-06-12 15:10:00,106.93,106.93,106.92,106.92,1083.0,88.7526,88.7526,88.7443,88.7443,1083.0
2018-06-12 15:15:00,106.94,106.98,106.92,106.97,6060.0,88.7609,88.7941,88.7443,88.7858,6060.0
2018-06-12 15:20:00,106.98,107.0,106.96,106.97,9448.0,88.7941,88.8107,88.7775,88.7858,9448.0
2018-06-12 15:25:00,106.98,106.99,106.96,106.98,4516.0,88.7941,88.8024,88.7775,88.7941,4516.0
2018-06-12 15:30:00,107.0,107.0,106.97,107.0,7479.0,88.8107,88.8107,88.7858,88.8107,7479.0
2018-06-12 15:35:00,106.99,107.04,106.97,107.01,4115.0,88.8024,88.8439,88.7858,88.819,4115.0
2018-06-12 15:40:00,107.03,107.03,106.98,106.98,6874.0,88.8356,88.8356,88.7941,88.7941,6874.0
2018-06-12 15:45:00,106.97,106.99,106.96,106.98,4240.0,88.7858,88.8024,88.7775,88.7941,4240.0
2018-06-12 15:50:00,106.99,107.1,106.99,107.07,11210.0,88.8024,88.8937,88.8024,88.8688,11210.0
2018-06-12 15:55:00,107.1,107.12,107.08,107.08,15263.0,88.8937,88.9103,88.8771,88.8771,15263.0
2018-06-13 09:30:00,107.18,107.23,107.11,107.11,33901.0,88.9601,89.0016,88.902,88.902,33901.0
2018-06-13 09:35:00,107.08,107.21,107.08,107.19,4182.0,88.8771,88.985,88.8771,88.9684,4182.0
2018-06-13 09:40:00,107.17,107.19,107.17,107.18,5202.0,88.9518,88.9684,88.9518,88.9601,5202.0
2018-06-13 09:45:00,107.19,107.19,107.13,107.18,40285.0,88.9684,88.9684,88.9186,88.9601,40285.0
2018-06-13 09:50:00,107.16,107.17,107.08,107.08,8345.0,88.9435,88.9518,88.8771,88.8771,8345.0
2018-06-13 09:55:00,107.07,107.12,107.05,107.08,11848.0,88.8688,88.9103,88.8522,88.8771,11848.0
2018-06-13 10:00:00,107.07,107.11,107.05,107.11,22218.0,88.8688,88.902,88.8522,88.902,22218.0
2018-06-13 10:05:00,107.11,107.16,107.11,107.16,8808.0,88.902,88.9435,88.902,88.9435,8808.0
2018-06-13 10:10:00,107.15,107.16,107.1,107.1,4664.0,88.9352,88.9435,88.8937,88.8937,4664.0
2018-06-13 10:15:00,107.1,107.12,107.07,107.11,3777.0,88.8937,88.9103,88.8688,88.902,3777.0
2018-06-13 10:20:00,107.09,107.13,107.06,107.13,7721.0,88.8854,88.9186,88.8605,88.9186,7721.0
2018-06-13 10:25:00,107.11,107.15,107.09,107.15,6364.0,88.902,88.9352,88.8854,88.9352,6364.0
2018-06-13 10:30:00,107.16,107.18,107.13,107.15,3139.0,88.9435,88.9601,88.9186,88.9352,3139.0
2018-06-13 10:35:00,107.16,107.19,107.09,107.1,2958.0,88.9435,88.9684,88.8854,88.8937,2958.0
2018-06-13 10:40:00,107.1,107.12,107.09,107.1,9756.0,88.8937,88.9103,88.8854,88.8937,9756.0
2018-06-13 10:45:00,107.08,107.11,107.07,107.08,7853.0,88.8771,88.902,88.8688,88.8771,7853.0
2018-06-13 10:50:00,107.09,107.11,107.07,107.09,5123.0,88.8854,88.902,88.8688,88.8854,5123.0
2018-06-13 10:55:00,107.09,107.09,107.04,107.08,5229.0,88.8854,88.8854,88.8439,88.8771,5229.0
2018-06-13 11:00:00,107.08,107.15,107.08,107.12,5602.0,88.8771,88.9352,88.8771,88.9103,5602.0
2018-06-13 11:05:00,107.14,107.14,107.1,107.12,2193.0,88.9269,88.9269,88.8937,88.9103,2193.0
2018-06-13 11:10:00,107.11,107.12,107.07,107.08,3331.0,88.902,88.9103,88.8688,88.8771,3331.0
2018-06-13 11:15:00,107.08,107.12,107.07,107.08,4959.0,88.8771,88.9103,88.8688,88.8771,4959.0
2018-06-13 11:20:00,107.09,107.11,107.08,107.08,2849.0,88.8854,88.902,88.8771,88.8771,2849.0
2018-06-13 11:25:00,107.09,107.12,107.08,107.09,3069.0,88.8854,88.9103,88.8771,88.8854,3069.0
2018-06-13 11:30:00,107.08,107.1,107.07,107.07,2804.0,88.8771,88.8937,88.8688,88.8688,2804.0
2018-06-13 11:35:00,107.07,107.09,107.07,107.08,2869.0,88.8688,88.8854,88.8688,88.8771,2869.0
2018-06-13 11:40:00,107.07,107.1,107.07,107.07,12570.0,88.8688,88.8937,88.8688,88.8688,12570.0
2018-06-13 11:45:00,107.07,107.08,107.03,107.04,3865.0,88.8688,88.8771,88.8356,88.8439,3865.0
2018-06-13 11:50:00,107.04,107.09,107.04,107.07,20349.0,88.8439,88.8854,88.8439,88.8688,20349.0
2018-06-13 11:55:00,107.06,107.09,107.05,107.07,166574.0,88.8605,88.8854,88.8522,88.8688,166574.0
2018-06-13 12:00:00,107.06,107.06,107.04,107.05,2747.0,88.8605,88.8605,88.8439,88.8522,2747.0
2018-06-13 12:05:00,107.04,107.08,107.04,107.07,4488.0,88.8439,88.8771,88.8439,88.8688,4488.0
2018-06-13 12:10:00,107.07,107.09,107.06,107.07,13373.0,88.8688,88.8854,88.8605,88.8688,13373.0
2018-06-13 12:15:00,107.07,107.07,107.01,107.02,2948.0,88.8688,88.8688,88.819,88.8273,2948.0
2018-06-13 12:20:00,107.0,107.03,107.0,107.01,2938.0,88.8107,88.8356,88.8107,88.819,2938.0
2018-06-13 12:25:00,107.01,107.03,107.01,107.02,2197.0,88.819,88.8356,88.819,88.8273,2197.0
2018-06-13 12:30:00,107.0,107.01,106.98,107.0,2159.0,88.8107,88.819,88.7941,88.8107,2159.0
2018-06-13 12:35:00,107.02,107.02,107.01,107.02,2189.0,88.8273,88.8273,88.819,88.8273,2189.0
2018-06-13 12:40:00,107.02,107.06,107.01,107.04,2008.0,88.8273,88.8605,88.819,88.8439,2008.0
2018-06-13 12:45:00,107.05,107.06,107.02,107.02,3197.0,88.8522,88.8605,88.8273,88.8273,3197.0
2018-06-13 12:50:00,107.03,107.03,106.99,106.99,1591.0,88.8356,88.8356,88.8024,88.8024,1591.0
2018-06-13 12:55:00,106.99,106.99,106.96,106.97,6622.0,88.8024,88.8024,88.7775,88.7858,6622.0
2018-06-13 13:00:00,106.96,106.98,106.93,106.98,7920.0,88.7775,88.7941,88.7526,88.7941,7920.0
2018-06-13 13:05:00,106.98,107.0,106.97,107.0,3968.0,88.7941,88.8107,88.7858,88.8107,3968.0
2018-06-13 13:10:00,106.98,107.0,106.95,106.99,12718.0,88.7941,88.8107,88.7692,88.8024,12718.0
2018-06-13 13:15:00,106.99,107.0,106.98,106.99,2266.0,88.8024,88.8107,88.7941,88.8024,2266.0
2018-06-13 13:20:00,107.01,107.02,106.99,107.01,10975.0,88.819,88.8273,88.8024,88.819,10975.0
2018-06-13 13:25:00,107.0,107.02,106.99,106.99,4845.0,88.8107,88.8273,88.8024,88.8024,4845.0
2018-06-13 13:30:00,106.99,107.01,106.97,106.98,5745.0,88.8024,88.819,88.7858,88.7941,5745.0
2018-06-13 13:35:00,106.98,107.02,106.97,107.02,8712.0,88.7941,88.8273,88.7858,88.8273,8712.0
2018-06-13 13:40:00,107.02,107.02,107.0,107.02,7232.0,88.8273,88.8273,88.8107,88.8273,7232.0
2018-06-13 13:45:00,107.01,107.02,107.0,107.01,4427.0,88.819,88.8273,88.8107,88.819,4427.0
2018-06-13 13:50:00,107.01,107.03,106.99,107.02,35327.0,88.819,88.8356,88.8024,88.8273,35327.0
2018-06-13 13:55:00,107.01,107.02,106.98,107.01,1568.0,88.819,88.8273,88.7941,88.819,1568.0
2018-06-13 14:00:00,106.98,107.05,106.85,106.87,8069.0,88.7941,88.8522,88.6862,88.7028,8069.0
2018-06-13 14:05:00,106.89,106.91,106.85,106.86,8655.0,88.7194,88.736,88.6862,88.6945,8655.0
2018-06-13 14:10:00,106.84,107.01,106.84,106.95,19027.0,88.6779,88.819,88.6779,88.7692,19027.0
2018-06-13 14:15:00,106.95,106.99,106.94,106.96,8004.0,88.7692,88.8024,88.7609,88.7775,8004.0
2018-06-13 14:20:00,106.93,106.93,106.84,106.84,8041.0,88.7526,88.7526,88.6779,88.6779,8041.0
2018-06-13 14:25:00,106.88,106.89,106.81,106.83,6602.0,88.7111,88.7194,88.653,88.6696,6602.0
2018-06-13 14:30:00,106.79,106.92,106.78,106.92,93526.0,88.6364,88.7443,88.6281,88.7443,93526.0
2018-06-13 14:35:00,106.93,106.99,106.92,106.99,9364.0,88.7526,88.8024,88.7443,88.8024,9364.0
2018-06-13 14:40:00,107.03,107.07,106.97,106.97,15942.0,88.8356,88.8688,88.7858,88.7858,15942.0
2018-06-13 14:45:00,106.96,106.96,106.9,106.92,13741.0,88.7775,88.7775,88.7277,88.7443,13741.0
2018-06-13 14:50:00,106.91,106.96,106.86,106.89,10825.0,88.736,88.7775,88.6945,88.7194,10825.0
2018-06-13 14:55:00,106.92,106.96,106.9,106.93,2217.0,88.7443,88.7775,88.7277,88.7526,2217.0
2018-06-13 15:00:00,106.95,107.1,106.95,107.1,20308.0,88.7692,88.8937,88.7692,88.8937,20308.0
2018-06-13 15:05:00,107.1,107.13,107.05,107.05,14652.0,88.8937,88.9186,88.8522,88.8522,14652.0
2018-06-13 15:10:00,107.06,107.08,107.02,107.02,4683.0,88.8605,88.8771,88.8273,88.8273,4683.0
2018-06-13 15:15:00,107.02,107.04,106.94,106.97,7438.0,88.8273,88.8439,88.7609,88.7858,7438.0
2018-06-13 15:20:00,106.98,107.0,106.94,106.95,2956.0,88.7941,88.8107,88.7609,88.7692,2956.0
2018-06-13 15:25:00,106.94,106.99,106.85,106.89,23633.0,88.7609,88.8024,88.6862,88.7194,23633.0
2018-06-13 15:30:00,106.88,106.9,106.84,106.88,7222.0,88.7111,88.7277,88.6779,88.7111,7222.0
2018-06-13 15:35:00,106.89,106.9,106.83,106.83,5425.0,88.7194,88.7277,88.6696,88.6696,5425.0
2018-06-13 15:40:00,106.82,106.85,106.78,106.83,12284.0,88.6613,88.6862,88.6281,88.6696,12284.0
2018-06-13 15:45:00,106.83,106.83,106.71,106.71,11445.0,88.6696,88.6696,88.57,88.57,11445.0
2018-06-13 15:50:00,106.7,106.81,106.69,106.73,29337.0,88.5617,88.653,88.5534,88.5866,29337.0
2018-06-13 15:55:00,106.73,106.75,106.57,106.63,81110.0,88.5866,88.6032,88.4538,88.5036,81110.0
2018-06-14 09:30:00,107.0,107.08,106.71,106.71,49721.0,88.8107,88.8771,88.57,88.57,49721.0
2018-06-14 09:35:00,106.72,106.82,106.65,106.67,7943.0,88.5783,88.6613,88.5202,88.5368,7943.0
2018-06-14 09:40:00,106.68,106.72,106.66,106.72,9361.0,88.5451,88.5783,88.5285,88.5783,9361.0
2018-06-14 09:45:00,106.71,106.77,106.7,106.74,6132.0,88.57,88.6198,88.5617,88.5949,6132.0
2018-06-14 09:50:00,106.73,106.73,106.68,106.71,30429.0,88.5866,88.5866,88.5451,88.57,30429.0
2018-06-14 09:55:00,106.71,106.73,106.64,106.7,12583.0,88.57,88.5866,88.5119,88.5617,12583.0
2018-06-14 10:00:00,106.72,106.86,106.71,106.86,14880.0,88.5783,88.6945,88.57,88.6945,14880.0
2018-06-14 10:05:00,106.85,106.91,106.85,106.89,3022779.0,88.6862,88.736,88.6862,88.7194,3022779.0
2018-06-14 10:10:00,106.85,106.9,106.85,106.89,6544.0,88.6862,88.7277,88.6862,88.7194,6544.0
2018-06-14 10:15:00,106.9,106.91,106.88,106.89,3972.0,88.7277,88.736,88.7111,88.7194,3972.0
2018-06-14 10:20:00,106.88,106.88,106.83,106.83,6842.0,88.7111,88.7111,88.6696,88.6696,6842.0
2018-06-14 10:25:00,106.84,106.88,106.81,106.82,18356.0,88.6779,88.7111,88.653,88.6613,18356.0
2018-06-14 10:30:00,106.81,106.81,106.68,106.68,3865.0,88.653,88.653,88.5451,88.5451,3865.0
2018-06-14 10:35:00,106.7,106.74,106.68,106.69,2042.0,88.5617,88.5949,88.5451,88.5534,2042.0
2018-06-14 10:40:00,106.67,106.7,106.65,106.69,7475.0,88.5368,88.5617,88.5202,88.5534,7475.0
2018-06-14 10:45:00,106.7,106.72,106.67,106.67,5966.0,88.5617,88.5783,88.5368,88.5368,5966.0
2018-06-14 10:50:00,106.65,106.65,106.58,106.59,4095.0,88.5202,88.5202,88.4621,88.4704,4095.0
2018-06-14 10:55:00,106.58,106.58,106.5,106.5,10161.0,88.4621,88.4621,88.3957,88.3957,10161.0
2018-06-14 11:00:00,106.5,106.52,106.42,106.51,4955.0,88.3957,88.4123,88.3293,88.404,4955.0
2018-06-14 11:05:00,106.51,106.51,106.45,106.45,3985.0,88.404,88.404,88.3542,88.3542,3985.0
2018-06-14 11:10:00,106.45,106.49,106.44,106.45,2739.0,88.3542,88.3874,88.3459,88.3542,2739.0
2018-06-14 11:15:00,106.46,106.48,106.43,106.45,11696.0,88.3625,88.3791,88.3376,88.3542,11696.0
2018-06-14 11:20:00,106.47,106.52,106.45,106.51,1691.0,88.3708,88.4123,88.3542,88.404,1691.0
2018-06-14 11:25:00,106.52,106.56,106.51,106.55,13205.0,88.4123,88.4455,88.404,88.4372,13205.0
2018-06-14 11:30:00,106.55,106.58,106.51,106.52,12876.0,88.4372,88.4621,88.404,88.4123,12876.0
2018-06-14 11:35:00,106.52,106.59,106.51,106.57,22770.0,88.4123,88.4704,88.404,88.4538,22770.0
2018-06-14 11:40:00,106.59,106.61,106.58,106.58,16102.0,88.4704,88.487,88.4621,88.4621,16102.0
2018-06-14 11:45:00,106.58,106.62,106.57,106.59,11624.0,88.4621,88.4953,88.4538,88.4704,11624.0
2018-06-14 11:50:00,106.62,106.63,106.6,106.6,1971.0,88.4953,88.5036,88.4787,88.4787,1971.0
2018-06-14 11:55:00,106.62,106.66,106.62,106.64,21202.0,88.4953,88.5285,88.4953,88.5119,21202.0
2018-06-14 12:00:00,106.63,106.66,106.62,106.65,9706.0,88.5036,88.5285,88.4953,88.5202,9706.0
2018-06-14 12:05:00,106.65,106.68,106.64,106.65,259661.0,88.5202,88.5451,88.5119,88.5202,259661.0
2018-06-14 12:10:00,106.65,106.66,106.62,106.62,1232.0,88.5202,88.5285,88.4953,88.4953,1232.0
2018-06-14 12:15:00,106.63,106.63,106.59,106.6,11328.0,88.5036,88.5036,88.4704,88.4787,11328.0
2018-06-14 12:20:00,106.59,106.6,106.54,106.56,5066.0,88.4704,88.4787,88.4289,88.4455,5066.0
2018-06-14 12:25:00,106.56,106.56,106.52,106.53,1620.0,88.4455,88.4455,88.4123,88.4206,1620.0
2018-06-14 12:30:00,106.52,106.57,106.51,106.53,4029.0,88.4123,88.4538,88.404,88.4206,4029.0
2018-06-14 12:35:00,106.54,106.56,106.51,106.52,5167.0,88.4289,88.4455,88.404,88.4123,5167.0
2018-06-14 12:40:00,106.52,106.55,106.51,106.52,15665.0,88.4123,88.4372,88.404,88.4123,15665.0
2018-06-14 12:45:00,106.52,106.55,106.5,106.52,3288.0,88.4123,88.4372,88.3957,88.4123,3288.0
2018-06-14 12:50:00,106.52,106.53,106.48,106.49,8548.0,88.4123,88.4206,88.3791,88.3874,8548.0
2018-06-14 12:55:00,106.47,106.48,106.43,106.43,9493.0,88.3708,88.3791,88.3376,88.3376,9493.0
2018-06-14 13:00:00,106.45,106.48,106.43,106.45,40610.0,88.3542,88.3791,88.3376,88.3542,40610.0
2018-06-14 13:05:00,106.44,106.54,106.44,106.52,27917.0,88.3459,88.4289,88.3459,88.4123,27917.0
2018-06-14 13:10:00,106.53,106.54,106.51,106.51,16339.0,88.4206,88.4289,88.404,88.404,16339.0
2018-06-14 13:15:00,106.51,106.54,106.48,106.54,36521.0,88.404,88.4289,88.3791,88.4289,36521.0
2018-06-14 13:20:00,106.54,106.6,106.54,106.57,3216.0,88.4289,88.4787,88.4289,88.4538,3216.0
2018-06-14 13:25:00,106.6,106.62,106.57,106.61,5577.0,88.4787,88.4953,88.4538,88.487,5577.0
2018-06-14 13:30:00,106.59,106.65,106.59,106.65,3728.0,88.4704,88.5202,88.4704,88.5202,3728.0
2018-06-14 13:35:00,106.65,106.68,106.6,106.61,11744.0,88.5202,88.5451,88.4787,88.487,11744.0
2018-06-14 13:40:00,106.61,106.63,106.6,106.61,3552.0,88.487,88.5036,88.4787,88.487,3552.0
2018-06-14 13:45:00,106.61,106.63,106.55,106.55,30361.0,88.487,88.5036,88.4372,88.4372,30361.0
2018-06-14 13:50:00,106.57,106.59,106.55,106.59,3905.0,88.4538,88.4704,88.4372,88.4704,3905.0
2018-06-14 13:55:00,106.58,106.61,106.55,106.55,8127.0,88.4621,88.487,88.4372,88.4372,8127.0
2018-06-14 14:00:00,106.53,106.56,106.49,106.51,12168.0,88.4206,88.4455,88.3874,88.404,12168.0
2018-06-14 14:05:00,106.52,106.53,106.5,106.51,8174.0,88.4123,88.4206,88.3957,88.404,8174.0
2018-06-14 14:10:00,106.51,106.57,106.48,106.54,18122.0,88.404,88.4538,88.3791,88.4289,18122.0
2018-06-14 14:15:00,106.53,106.53,106.45,106.48,9948.0,88.4206,88.4206,88.3542,88.3791,9948.0
2018-06-14 14:20:00,106.49,106.53,106.47,106.52,19452.0,88.3874,88.4206,88.3708,88.4123,19452.0
2018-06-14 14:25:00,106.51,106.52,106.48,106.48,7581.0,88.404,88.4123,88.3791,88.3791,7581.0
2018-06-14 14:30:00,106.48,106.5,106.45,106.45,16112.0,88.3791,88.3957,88.3542,88.3542,16112.0
2018-06-14 14:35:00,106.45,106.48,106.43,106.43,83169.0,88.3542,88.3791,88.3376,88.3376,83169.0
2018-06-14 14:40:00,106.44,106.5,106.44,106.5,15294.0,88.3459,88.3957,88.3459,88.3957,15294.0
2018-06-14 14:45:00,106.5,106.5,106.49,106.5,7539.0,88.3957,88.3957,88.3874,88.3957,7539.0
2018-06-14 14:50:00,106.5,106.53,106.49,106.49,10085.0,88.3957,88.4206,88.3874,88.3874,10085.0
2018-06-14 14:55:00,106.5,106.5,106.4,106.41,11024.0,88.3957,88.3957,88.3127,88.321,11024.0
2018-06-14 15:00:00,106.43,106.45,106.39,106.43,17020.0,88.3376,88.3542,88.3044,88.3376,17020.0
2018-06-14 15:05:00,106.43,106.47,106.4,106.47,11531.0,88.3376,88.3708,88.3127,88.3708,11531.0
2018-06-14 15:10:00,106.48,106.53,106.47,106.5,5681.0,88.3791,88.4206,88.3708,88.3957,5681.0
2018-06-14 15:15:00,106.5,106.5,106.46,106.48,4157.0,88.3957,88.3957,88.3625,88.3791,4157.0
2018-06-14 15:20:00,106.48,106.51,106.47,106.51,24872.0,88.3791,88.404,88.3708,88.404,24872.0
2018-06-14 15:25:00,106.53,106.53,106.51,106.53,6190.0,88.4206,88.4206,88.404,88.4206,6190.0
2018-06-14 15:30:00,106.52,106.54,106.51,106.54,8942.0,88.4123,88.4289,88.404,88.4289,8942.0
2018-06-14 15:35:00,106.54,106.55,106.51,106.54,3069.0,88.4289,88.4372,88.404,88.4289,3069.0
2018-06-14 15:40:00,106.55,106.61,106.55,106.61,86533.0,88.4372,88.487,88.4372,88.487,86533.0
2018-06-14 15:45:00,106.58,106.6,106.55,106.59,18943.0,88.4621,88.4787,88.4372,88.4704,18943.0
2018-06-14 15:50:00,106.59,106.59,106.49,106.5,30891.0,88.4704,88.4704,88.3874,88.3957,30891.0
2018-06-14 15:55:00,106.5,106.55,106.49,106.54,22143.0,88.3957,88.4372,88.3874,88.4289,22143.0
2018-06-15 09:30:00,106.31,106.45,106.12,106.13,26290.0,88.238,88.3542,88.0803,88.0886,26290.0
2018-06-15 09:35:00,106.13,106.14,106.05,106.07,10131.0,88.0886,88.0969,88.0222,88.0388,10131.0
2018-06-15 09:40:00,106.09,106.1,105.96,106.06,7747.0,88.0554,88.0637,87.9475,88.0305,7747.0
2018-06-15 09:45:00,106.07,106.16,106.05,106.11,6902.0,88.0388,88.1135,88.0222,88.072,6902.0
2018-06-15 09:50:00,106.1,106.13,106.07,106.09,1558.0,88.0637,88.0886,88.0388,88.0554,1558.0
2018-06-15 09:55:00,106.11,106.14,106.09,106.11,31554.0,88.072,88.0969,88.0554,88.072,31554.0
2018-06-15 10:00:00,106.12,106.12,106.03,106.11,8033.0,88.0803,88.0803,88.0056,88.072,8033.0
2018-06-15 10:05:00,106.12,106.12,106.03,106.03,2557.0,88.0803,88.0803,88.0056,88.0056,2557.0
2018-06-15 10:10:00,106.03,106.04,105.99,105.99,10841.0,88.0056,88.0139,87.9724,87.9724,10841.0
2018-06-15 10:15:00,106.02,106.02,105.91,105.97,10247.0,87.9973,87.9973,87.906,87.9558,10247.0
2018-06-15 10:20:00,105.96,105.97,105.88,105.88,24925.0,87.9475,87.9558,87.8811,87.8811,24925.0
2018-06-15 10:25:00,105.89,105.97,105.88,105.88,23904.0,87.8894,87.9558,87.8811,87.8811,23904.0
2018-06-15 10:30:00,105.89,105.89,105.67,105.73,40789.0,87.8894,87.8894,87.7068,87.7566,40789.0
2018-06-15 10:35:00,105.73,105.76,105.61,105.68,29586.0,87.7566,87.7815,87.657,87.7151,29586.0
2018-06-15 10:40:00,105.68,105.83,105.67,105.82,15896.0,87.7151,87.8396,87.7068,87.8313,15896.0
2018-06-15 10:45:00,105.82,105.92,105.81,105.92,21074.0,87.8313,87.9143,87.823,87.9143,21074.0
2018-06-15 10:50:00,105.92,105.95,105.88,105.93,13372.0,87.9143,87.9392,87.8811,87.9226,13372.0
2018-06-15 10:55:00,105.91,106.01,105.89,105.96,10758.0,87.906,87.989,87.8894,87.9475,10758.0
2018-06-15 11:00:00,105.96,106.07,105.95,106.07,8879.0,87.9475,88.0388,87.9392,88.0388,8879.0
2018-06-15 11:05:00,106.08,106.12,106.05,106.06,23309.0,88.0471,88.0803,88.0222,88.0305,23309.0
2018-06-15 11:10:00,106.06,106.11,106.03,106.04,17512.0,88.0305,88.072,88.0056,88.0139,17512.0
2018-06-15 11:15:00,106.03,106.05,106.02,106.04,6806.0,88.0056,88.0222,87.9973,88.0139,6806.0
2018-06-15 11:20:00,106.03,106.06,106.01,106.06,9956.0,88.0056,88.0305,87.989,88.0305,9956.0
2018-06-15 11:25:00,106.07,106.07,105.92,105.93,7678.0,88.0388,88.0388,87.9143,87.9226,7678.0
2018-06-15 11:30:00,105.92,105.95,105.85,105.88,14135.0,87.9143,87.9392,87.8562,87.8811,14135.0
2018-06-15 11:35:00,105.86,105.93,105.85,105.93,13872.0,87.8645,87.9226,87.8562,87.9226,13872.0
2018-06-15 11:40:00,105.93,105.96,105.89,105.93,14281.0,87.9226,87.9475,87.8894,87.9226,14281.0
2018-06-15 11:45:00,105.94,105.97,105.9,105.9,6993.0,87.9309,87.9558,87.8977,87.8977,6993.0
2018-06-15 11:50:00,105.91,106.02,105.9,106.01,6448.0,87.906,87.9973,87.8977,87.989,6448.0
2018-06-15 11:55:00,106.05,106.07,106.01,106.06,9243.0,88.0222,88.0388,87.989,88.0305,9243.0
2018-06-15 12:00:00,106.06,106.08,106.0,106.0,8053.0,88.0305,88.0471,87.9807,87.9807,8053.0
2018-06-15 12:05:00,106.01,106.02,105.94,105.97,10443.0,87.989,87.9973,87.9309,87.9558,10443.0
2018-06-15 12:10:00,105.95,105.97,105.93,105.96,17062.0,87.9392,87.9558,87.9226,87.9475,17062.0
2018-06-15 12:15:00,105.96,106.05,105.95,106.05,12891.0,87.9475,88.0222,87.9392,88.0222,12891.0
2018-06-15 12:20:00,106.04,106.07,106.01,106.02,15454.0,88.0139,88.0388,87.989,87.9973,15454.0
2018-06-15 12:25:00,106.02,106.03,106.0,106.01,11540.0,87.9973,88.0056,87.9807,87.989,11540.0
2018-06-15 12:30:00,106.01,106.04,106.0,106.02,6446.0,87.989,88.0139,87.9807,87.9973,6446.0
2018-06-15 12:35:00,106.02,106.05,106.0,106.04,7464.0,87.9973,88.0222,87.9807,88.0139,7464.0
2018-06-15 12:40:00,106.04,106.08,106.04,106.04,12246.0,88.0139,88.0471,88.0139,88.0139,12246.0
2018-06-15 12:45:00,106.05,106.06,106.01,106.06,20621.0,88.0222,88.0305,87.989,88.0305,20621.0
2018-06-15 12:50:00,106.05,106.09,106.04,106.09,14359.0,88.0222,88.0554,88.0139,88.0554,14359.0
2018-06-15 12:55:00,106.08,106.13,106.07,106.13,7395.0,88.0471,88.0886,88.0388,88.0886,7395.0
2018-06-15 13:00:00,106.1,106.15,106.08,106.14,20013.0,88.0637,88.1052,88.0471,88.0969,20013.0
2018-06-15 13:05:00,106.14,106.15,106.12,106.15,6685.0,88.0969,88.1052,88.0803,88.1052,6685.0
2018-06-15 13:10:00,106.15,106.19,106.13,106.14,8033.0,88.1052,88.1384,88.0886,88.0969,8033.0
2018-06-15 13:15:00,106.15,106.18,106.14,106.17,7566.0,88.1052,88.1301,88.0969,88.1218,7566.0
2018-06-15 13:20:00,106.17,106.17,106.1,106.12,11064.0,88.1218,88.1218,88.0637,88.0803,11064.0
2018-06-15 13:25:00,106.14,106.15,106.11,106.12,16507.0,88.0969,88.1052,88.072,88.0803,16507.0
2018-06-15 13:30:00,106.12,106.13,106.1,106.12,5561.0,88.0803,88.0886,88.0637,88.0803,5561.0
2018-06-15 13:35:00,106.13,106.13,106.09,106.09,7755.0,88.0886,88.0886,88.0554,88.0554,7755.0
2018-06-15 13:40:00,106.11,106.13,106.07,106.09,12752.0,88.072,88.0886,88.0388,88.0554,12752.0
2018-06-15 13:45:00,106.09,106.12,106.06,106.07,21315.0,88.0554,88.0803,88.0305,88.0388,21315.0
2018-06-15 13:50:00,106.07,106.08,106.04,106.04,12863.0,88.0388,88.0471,88.0139,88.0139,12863.0
2018-06-15 13:55:00,106.04,106.07,106.01,106.04,29670.0,88.0139,88.0388,87.989,88.0139,29670.0
2018-06-15 14:00:00,106.05,106.07,106.02,106.03,23937.0,88.0222,88.0388,87.9973,88.0056,23937.0
2018-06-15 14:05:00,106.05,106.12,106.02,106.11,22470.0,88.0222,88.0803,87.9973,88.072,22470.0
2018-06-15 14:10:00,106.12,106.16,106.1,106.16,13687.0,88.0803,88.1135,88.0637,88.1135,13687.0
2018-06-15 14:15:00,106.15,106.22,106.14,106.22,10116.0,88.1052,88.1633,88.0969,88.1633,10116.0
2018-06-15 14:20:00,106.21,106.39,106.21,106.39,17271.0,88.155,88.3044,88.155,88.3044,17271.0
2018-06-15 14:25:00,106.36,106.5,106.34,106.48,18153.0,88.2795,88.3957,88.2629,88.3791,18153.0
2018-06-15 14:30:00,106.5,106.59,106.49,106.56,18319.0,88.3957,88.4704,88.3874,88.4455,18319.0
2018-06-15 14:35:00,106.54,106.55,106.46,106.46,10817.0,88.4289,88.4372,88.3625,88.3625,10817.0
2018-06-15 14:40:00,106.47,106.5,106.46,106.49,19425.0,88.3708,88.3957,88.3625,88.3874,19425.0
2018-06-15 14:45:00,106.49,106.54,106.46,106.46,20439.0,88.3874,88.4289,88.3625,88.3625,20439.0
2018-06-15 14:50:00,106.46,106.52,106.45,106.5,8718.0,88.3625,88.4123,88.3542,88.3957,8718.0
2018-06-15 14:55:00,106.53,106.54,106.5,106.51,11324.0,88.4206,88.4289,88.3957,88.404,11324.0
2018-06-15 15:00:00,106.49,106.49,106.41,106.44,14549.0,88.3874,88.3874,88.321,88.3459,14549.0
2018-06-15 15:05:00,106.44,106.45,106.41,106.44,12015.0,88.3459,88.3542,88.321,88.3459,12015.0
2018-06-15 15:10:00,106.44,106.44,106.39,106.41,7090.0,88.3459,88.3459,88.3044,88.321,7090.0
2018-06-15 15:15:00,106.4,106.41,106.31,106.33,8879.0,88.3127,88.321,88.238,88.2546,8879.0
2018-06-15 15:20:00,106.33,106.38,106.31,106.38,9828.0,88.2546,88.2961,88.238,88.2961,9828.0
2018-06-15 15:25:00,106.38,106.47,106.35,106.45,21213.0,88.2961,88.3708,88.2712,88.3542,21213.0
2018-06-15 15:30:00,106.46,106.47,106.4,106.42,14355.0,88.3625,88.3708,88.3127,88.3293,14355.0
2018-06-15 15:35:00,106.41,106.45,106.4,106.45,9016.0,88.321,88.3542,88.3127,88.3542,9016.0
2018-06-15 15:40:00,106.45,106.46,106.38,106.44,17419.0,88.3542,88.3625,88.2961,88.3459,17419.0
2018-06-15 15:45:00,106.44,106.46,106.41,106.44,18635.0,88.3459,88.3625,88.321,88.3459,18635.0
2018-06-15 15:50:00,106.46,106.47,106.32,106.35,23648.0,88.3625,88.3708,88.2463,88.2712,23648.0
2018-06-15 15:55:00,106.35,106.45,106.35,106.44,17869.0,88.2712,88.3542,88.2712,88.3459,17869.0
2018-06-18 09:30:00,105.8,106.12,105.62,105.63,56375.0,87.8147,88.0803,87.6653,87.6736,56375.0
2018-06-18 09:35:00,105.61,105.66,105.56,105.6,29617.0,87.657,87.6985,87.6155,87.6487,29617.0
2018-06-18 09:40:00,105.62,105.74,105.61,105.72,14963.0,87.6653,87.7649,87.657,87.7483,14963.0
2018-06-18 09:45:00,105.7,105.8,105.7,105.76,2602.0,87.7317,87.8147,87.7317,87.7815,2602.0
2018-06-18 09:50:00,105.76,105.79,105.74,105.77,14137.0,87.7815,87.8064,87.7649,87.7898,14137.0
2018-06-18 09:55:00,105.77,105.78,105.72,105.74,2160.0,87.7898,87.7981,87.7483,87.7649,2160.0
2018-06-18 10:00:00,105.73,105.81,105.71,105.8,39158.0,87.7566,87.823,87.74,87.8147,39158.0
2018-06-18 10:05:00,105.77,105.8,105.75,105.75,9117.0,87.7898,87.8147,87.7732,87.7732,9117.0
2018-06-18 10:10:00,105.74,105.77,105.69,105.7,12988.0,87.7649,87.7898,87.7234,87.7317,12988.0
2018-06-18 10:15:00,105.69,105.75,105.67,105.75,8850.0,87.7234,87.7732,87.7068,87.7732,8850.0
2018-06-18 10:20:00,105.74,105.85,105.73,105.83,7611.0,87.7649,87.8562,87.7566,87.8396,7611.0
2018-06-18 10:25:00,105.82,105.86,105.81,105.81,7621.0,87.8313,87.8645,87.823,87.823,7621.0
2018-06-18 10:30:00,105.82,105.9,105.82,105.9,23619.0,87.8313,87.8977,87.8313,87.8977,23619.0
2018-06-18 10:35:00,105.9,105.99,105.9,105.97,13357.0,87.8977,87.9724,87.8977,87.9558,13357.0
2018-06-18 10:40:00,105.99,106.0,105.95,105.96,26403.0,87.9724,87.9807,87.9392,87.9475,26403.0
2018-06-18 10:45:00,105.97,106.07,105.96,106.04,15245.0,87.9558,88.0388,87.9475,88.0139,15245.0
2018-06-18 10:50:00,106.04,106.08,106.01,106.04,24701.0,88.0139,88.0471,87.989,88.0139,24701.0
2018-06-18 10:55:00,106.04,106.04,105.96,105.98,10994.0,88.0139,88.0139,87.9475,87.9641,10994.0
2018-06-18 11:00:00,105.98,106.04,105.98,106.0,12823.0,87.9641,88.0139,87.9641,87.9807,12823.0
2018-06-18 11:05:00,106.0,106.09,105.98,106.09,26383.0,87.9807,88.0554,87.9641,88.0554,26383.0
2018-06-18 11:10:00,106.09,106.13,106.09,106.09,19112.0,88.0554,88.0886,88.0554,88.0554,19112.0
2018-06-18 11:15:00,106.08,106.09,106.03,106.05,22416.0,88.0471,88.0554,88.0056,88.0222,22416.0
2018-06-18 11:20:00,106.04,106.06,106.01,106.02,20621.0,88.0139,88.0305,87.989,87.9973,20621.0
2018-06-18 11:25:00,106.02,106.04,106.0,106.0,16046.0,87.9973,88.0139,87.9807,87.9807,16046.0
2018-06-18 11:30:00,106.01,106.04,105.98,105.98,17237.0,87.989,88.0139,87.9641,87.9641,17237.0
2018-06-18 11:35:00,105.98,105.98,105.92,105.94,41327.0,87.9641,87.9641,87.9143,87.9309,41327.0
2018-06-18 11:40:00,105.94,105.94,105.88,105.92,38512.0,87.9309,87.9309,87.8811,87.9143,38512.0
2018-06-18 11:45:00,105.92,105.97,105.91,105.97,12024.0,87.9143,87.9558,87.906,87.9558,12024.0
2018-06-18 11:50:00,105.97,105.99,105.96,105.98,14045.0,87.9558,87.9724,87.9475,87.9641,14045.0
2018-06-18 11:55:00,105.99,105.99,105.86,105.89,23954.0,87.9724,87.9724,87.8645,87.8894,23954.0
2018-06-18 12:00:00,105.89,105.89,105.86,105.89,3173.0,87.8894,87.8894,87.8645,87.8894,3173.0
2018-06-18 12:05:00,105.9,106.01,105.88,105.94,169105.0,87.8977,87.989,87.8811,87.9309,169105.0
2018-06-18 12:10:00,105.93,105.95,105.91,105.94,8896.0,87.9226,87.9392,87.906,87.9309,8896.0
2018-06-18 12:15:00,105.94,105.95,105.86,105.88,11385.0,87.9309,87.9392,87.8645,87.8811,11385.0
2018-06-18 12:20:00,105.87,105.88,105.84,105.85,2833.0,87.8728,87.8811,87.8479,87.8562,2833.0
2018-06-18 12:25:00,105.84,105.84,105.81,105.83,2134.0,87.8479,87.8479,87.823,87.8396,2134.0
2018-06-18 12:30:00,105.82,105.86,105.82,105.84,50829.0,87.8313,87.8645,87.8313,87.8479,50829.0
2018-06-18 12:35:00,105.87,105.87,105.84,105.85,4671.0,87.8728,87.8728,87.8479,87.8562,4671.0
2018-06-18 12:40:00,105.86,105.88,105.86,105.87,4267.0,87.8645,87.8811,87.8645,87.8728,4267.0
2018-06-18 12:45:00,105.87,105.89,105.86,105.88,5281.0,87.8728,87.8894,87.8645,87.8811,5281.0
2018-06-18 12:50:00,105.87,105.9,105.86,105.87,4185.0,87.8728,87.8977,87.8645,87.8728,4185.0
2018-06-18 12:55:00,105.87,105.94,105.87,105.94,3212.0,87.8728,87.9309,87.8728,87.9309,3212.0
2018-06-18 13:00:00,105.95,105.97,105.93,105.97,2885.0,87.9392,87.9558,87.9226,87.9558,2885.0
2018-06-18 13:05:00,105.97,105.97,105.93,105.95,6860.0,87.9558,87.9558,87.9226,87.9392,6860.0
2018-06-18 13:10:00,105.97,105.98,105.96,105.97,1866.0,87.9558,87.9641,87.9475,87.9558,1866.0
2018-06-18 13:15:00,105.97,105.99,105.96,105.98,1697.0,87.9558,87.9724,87.9475,87.9641,1697.0
2018-06-18 13:20:00,105.98,106.05,105.97,106.01,4275.0,87.9641,88.0222,87.9558,87.989,4275.0
2018-06-18 13:25:00,106.02,106.06,106.02,106.02,5157.0,87.9973,88.0305,87.9973,87.9973,5157.0
2018-06-18 13:30:00,106.03,106.05,106.01,106.04,5511.0,88.0056,88.0222,87.989,88.0139,5511.0
2018-06-18 13:35:00,106.04,106.05,106.01,106.03,4824.0,88.0139,88.0222,87.989,88.0056,4824.0
2018-06-18 13:40:00,106.02,106.03,106.01,106.03,3035.0,87.9973,88.0056,87.989,88.0056,3035.0
2018-06-18 13:45:00,106.02,106.04,105.99,106.04,16405.0,87.9973,88.0139,87.9724,88.0139,16405.0
2018-06-18 13:50:00,106.03,106.04,105.97,106.0,21847.0,88.0056,88.0139,87.9558,87.9807,21847.0
2018-06-18 13:55:00,105.99,106.02,105.97,106.01,1502.0,87.9724,87.9973,87.9558,87.989,1502.0
2018-06-18 14:00:00,106.01,106.03,105.95,105.96,11738.0,87.989,88.0056,87.9392,87.9475,11738.0
2018-06-18 14:05:00,105.96,106.08,105.95,106.08,17938.0,87.9475,88.0471,87.9392,88.0471,17938.0
2018-06-18 14:10:00,106.07,106.08,106.01,106.01,5069.0,88.0388,88.0471,87.989,87.989,5069.0
2018-06-18 14:15:00,106.02,106.07,106.02,106.07,34358.0,87.9973,88.0388,87.9973,88.0388,34358.0
2018-06-18 14:20:00,106.06,106.08,106.02,106.07,4942.0,88.0305,88.0471,87.9973,88.0388,4942.0
2018-06-18 14:25:00,106.07,106.09,106.04,106.06,22459.0,88.0388,88.0554,88.0139,88.0305,22459.0
2018-06-18 14:30:00,106.07,106.09,106.03,106.04,10024.0,88.0388,88.0554,88.0056,88.0139,10024.0
2018-06-18 14:35:00,106.05,106.06,106.03,106.05,77508.0,88.0222,88.0305,88.0056,88.0222,77508.0
2018-06-18 14:40:00,106.04,106.09,106.04,106.08,4293.0,88.0139,88.0554,88.0139,88.0471,4293.0
2018-06-18 14:45:00,106.06,106.06,106.0,106.0,9661.0,88.0305,88.0305,87.9807,87.9807,9661.0
2018-06-18 14:50:00,106.0,106.01,105.95,105.95,7366.0,87.9807,87.989,87.9392,87.9392,7366.0
2018-06-18 14:55:00,105.95,105.95,105.92,105.92,4777.0,87.9392,87.9392,87.9143,87.9143,4777.0
2018-06-18 15:00:00,105.92,105.93,105.89,105.92,9464.0,87.9143,87.9226,87.8894,87.9143,9464.0
2018-06-18 15:05:00,105.92,105.96,105.92,105.95,21100.0,87.9143,87.9475,87.9143,87.9392,21100.0
2018-06-18 15:10:00,105.93,105.96,105.92,105.94,16046.0,87.9226,87.9475,87.9143,87.9309,16046.0
2018-06-18 15:15:00,105.95,105.97,105.94,105.97,5930.0,87.9392,87.9558,87.9309,87.9558,5930.0
2018-06-18 15:20:00,105.98,106.01,105.98,105.99,7577.0,87.9641,87.989,87.9641,87.9724,7577.0
2018-06-18 15:25:00,105.99,106.01,105.96,105.97,7617.0,87.9724,87.989,87.9475,87.9558,7617.0
2018-06-18 15:30:00,105.97,106.02,105.96,106.02,9355.0,87.9558,87.9973,87.9475,87.9973,9355.0
2018-06-18 15:35:00,106.02,106.04,105.98,105.98,4993.0,87.9973,88.0139,87.9641,87.9641,4993.0
2018-06-18 15:40:00,105.99,105.99,105.94,105.97,4826.0,87.9724,87.9724,87.9309,87.9558,4826.0
2018-06-18 15:45:00,105.98,106.11,105.98,106.11,18089.0,87.9641,88.072,87.9641,88.072,18089.0
2018-06-18 15:50:00,106.09,106.11,106.07,106.09,17378.0,88.0554,88.072,88.0388,88.0554,17378.0
2018-06-18 15:55:00,106.09,106.13,106.07,106.1,35244.0,88.0554,88.0886,88.0388,88.0637,35244.0
2018-06-19 09:30:00,105.21,105.34,105.17,105.27,100400.0,87.325,87.4329,87.2918,87.3748,100400.0
2018-06-19 09:35:00,105.27,105.41,105.23,105.4,14609.0,87.3748,87.491,87.3416,87.4827,14609.0
2018-06-19 09:40:00,105.4,105.42,105.33,105.36,16797.0,87.4827,87.4993,87.4246,87.4495,16797.0
2018-06-19 09:45:00,105.37,105.46,105.33,105.42,35861.0,87.4578,87.5325,87.4246,87.4993,35861.0
2018-06-19 09:50:00,105.41,105.41,105.28,105.29,30300.0,87.491,87.491,87.3831,87.3914,30300.0
2018-06-19 09:55:00,105.27,105.34,105.26,105.32,3976.0,87.3748,87.4329,87.3665,87.4163,3976.0
2018-06-19 10:00:00,105.31,105.33,105.23,105.26,17291.0,87.408,87.4246,87.3416,87.3665,17291.0
2018-06-19 10:05:00,105.28,105.3,105.19,105.21,10990.0,87.3831,87.3997,87.3084,87.325,10990.0
2018-06-19 10:10:00,105.19,105.31,105.17,105.29,19356.0,87.3084,87.408,87.2918,87.3914,19356.0
2018-06-19 10:15:00,105.25,105.35,105.21,105.34,8983.0,87.3582,87.4412,87.325,87.4329,8983.0
2018-06-19 10:20:00,105.31,105.32,105.22,105.27,6705.0,87.408,87.4163,87.3333,87.3748,6705.0
2018-06-19 10:25:00,105.26,105.31,105.24,105.27,5569.0,87.3665,87.408,87.3499,87.3748,5569.0
2018-06-19 10:30:00,105.25,105.35,105.23,105.3,4394.0,87.3582,87.4412,87.3416,87.3997,4394.0
2018-06-19 10:35:00,105.31,105.34,105.29,105.29,7234.0,87.408,87.4329,87.3914,87.3914,7234.0
2018-06-19 10:40:00,105.27,105.37,105.22,105.34,10626.0,87.3748,87.4578,87.3333,87.4329,10626.0
2018-06-19 10:45:00,105.34,105.56,105.34,105.53,10850.0,87.4329,87.6155,87.4329,87.5906,10850.0
2018-06-19 10:50:00,105.55,105.57,105.48,105.56,7468.0,87.6072,87.6238,87.5491,87.6155,7468.0
2018-06-19 10:55:00,105.55,105.62,105.53,105.53,4771.0,87.6072,87.6653,87.5906,87.5906,4771.0
2018-06-19 11:00:00,105.53,105.59,105.49,105.51,7772.0,87.5906,87.6404,87.5574,87.574,7772.0
2018-06-19 11:05:00,105.5,105.54,105.49,105.51,3618.0,87.5657,87.5989,87.5574,87.574,3618.0
2018-06-19 11:10:00,105.53,105.57,105.49,105.52,11755.0,87.5906,87.6238,87.5574,87.5823,11755.0
2018-06-19 11:15:00,105.54,105.64,105.5,105.62,8465.0,87.5989,87.6819,87.5657,87.6653,8465.0
2018-06-19 11:20:00,105.63,105.67,105.62,105.64,3595.0,87.6736,87.7068,87.6653,87.6819,3595.0
2018-06-19 11:25:00,105.66,105.67,105.6,105.65,16108.0,87.6985,87.7068,87.6487,87.6902,16108.0
2018-06-19 11:30:00,105.65,105.67,105.59,105.6,10556.0,87.6902,87.7068,87.6404,87.6487,10556.0
2018-06-19 11:35:00,105.58,105.64,105.58,105.62,3712.0,87.6321,87.6819,87.6321,87.6653,3712.0
2018-06-19 11:40:00,105.61,105.66,105.61,105.66,2705.0,87.657,87.6985,87.657,87.6985,2705.0
2018-06-19 11:45:00,105.67,105.81,105.67,105.79,6387.0,87.7068,87.823,87.7068,87.8064,6387.0
2018-06-19 11:50:00,105.79,105.82,105.78,105.81,4269.0,87.8064,87.8313,87.7981,87.823,4269.0
2018-06-19 11:55:00,105.8,105.82,105.75,105.75,15077.0,87.8147,87.8313,87.7732,87.7732,15077.0
2018-06-19 12:00:00,105.76,105.77,105.65,105.68,13554.0,87.7815,87.7898,87.6902,87.7151,13554.0
2018-06-19 12:05:00,105.65,105.7,105.65,105.69,6513.0,87.6902,87.7317,87.6902,87.7234,6513.0
2018-06-19 12:10:00,105.64,105.66,105.61,105.62,3998.0,87.6819,87.6985,87.657,87.6653,3998.0
2018-06-19 12:15:00,105.61,105.7,105.61,105.68,12227.0,87.657,87.7317,87.657,87.7151,12227.0
2018-06-19 12:20:00,105.69,105.7,105.65,105.68,4222.0,87.7234,87.7317,87.6902,87.7151,4222.0
2018-06-19 12:25:00,105.68,105.69,105.62,105.63,5326.0,87.7151,87.7234,87.6653,87.6736,5326.0
2018-06-19 12:30:00,105.63,105.65,105.59,105.61,3994.0,87.6736,87.6902,87.6404,87.657,3994.0
2018-06-19 12:35:00,105.59,105.6,105.58,105.58,3209.0,87.6404,87.6487,87.6321,87.6321,3209.0
2018-06-19 12:40:00,105.58,105.58,105.52,105.53,6539.0,87.6321,87.6321,87.5823,87.5906,6539.0
2018-06-19 12:45:00,105.52,105.54,105.51,105.52,4724.0,87.5823,87.5989,87.574,87.5823,4724.0
2018-06-19 12:50:00,105.51,105.55,105.5,105.54,2779.0,87.574,87.6072,87.5657,87.5989,2779.0
2018-06-19 12:55:00,105.52,105.6,105.52,105.6,3280.0,87.5823,87.6487,87.5823,87.6487,3280.0
2018-06-19 13:00:00,105.6,105.63,105.58,105.59,6548.0,87.6487,87.6736,87.6321,87.6404,6548.0
2018-06-19 13:05:00,105.57,105.6,105.56,105.6,8685.0,87.6238,87.6487,87.6155,87.6487,8685.0
2018-06-19 13:10:00,105.58,105.62,105.57,105.62,6187.0,87.6321,87.6653,87.6238,87.6653,6187.0
2018-06-19 13:15:00,105.63,105.63,105.6,105.6,2480.0,87.6736,87.6736,87.6487,87.6487,2480.0
2018-06-19 13:20:00,105.6,105.62,105.56,105.57,6329.0,87.6487,87.6653,87.6155,87.6238,6329.0
2018-06-19 13:25:00,105.56,105.57,105.52,105.54,5256.0,87.6155,87.6238,87.5823,87.5989,5256.0
2018-06-19 13:30:00,105.54,105.54,105.45,105.48,3198.0,87.5989,87.5989,87.5242,87.5491,3198.0
2018-06-19 13:35:00,105.48,105.57,105.48,105.57,30935.0,87.5491,87.6238,87.5491,87.6238,30935.0
2018-06-19 13:40:00,105.58,105.61,105.58,105.61,9280.0,87.6321,87.657,87.6321,87.657,9280.0
2018-06-19 13:45:00,105.62,105.66,105.61,105.66,2836.0,87.6653,87.6985,87.657,87.6985,2836.0
2018-06-19 13:50:00,105.7,105.72,105.64,105.64,8984.0,87.7317,87.7483,87.6819,87.6819,8984.0
2018-06-19 13:55:00,105.66,105.7,105.66,105.69,17495.0,87.6985,87.7317,87.6985,87.7234,17495.0
2018-06-19 14:00:00,105.7,105.74,105.69,105.72,7353.0,87.7317,87.7649,87.7234,87.7483,7353.0
2018-06-19 14:05:00,105.73,105.85,105.73,105.83,9988.0,87.7566,87.8562,87.7566,87.8396,9988.0
2018-06-19 14:10:00,105.82,105.84,105.77,105.84,11926.0,87.8313,87.8479,87.7898,87.8479,11926.0
2018-06-19 14:15:00,105.85,105.86,105.8,105.83,14852.0,87.8562,87.8645,87.8147,87.8396,14852.0
2018-06-19 14:20:00,105.83,105.83,105.8,105.82,19930.0,87.8396,87.8396,87.8147,87.8313,19930.0
2018-06-19 14:25:00,105.83,105.85,105.77,105.78,13439.0,87.8396,87.8562,87.7898,87.7981,13439.0
2018-06-19 14:30:00,105.78,105.8,105.75,105.75,7377.0,87.7981,87.8147,87.7732,87.7732,7377.0
2018-06-19 14:35:00,105.77,105.79,105.77,105.77,5641.0,87.7898,87.8064,87.7898,87.7898,5641.0
2018-06-19 14:40:00,105.76,105.84,105.74,105.82,17536.0,87.7815,87.8479,87.7649,87.8313,17536.0
2018-06-19 14:45:00,105.83,105.84,105.79,105.83,20863.0,87.8396,87.8479,87.8064,87.8396,20863.0
2018-06-19 14:50:00,105.83,105.9,105.82,105.85,15890.0,87.8396,87.8977,87.8313,87.8562,15890.0
2018-06-19 14:55:00,105.87,105.95,105.84,105.91,36030.0,87.8728,87.9392,87.8479,87.906,36030.0
2018-06-19 15:00:00,105.9,105.9,105.82,105.83,14239.0,87.8977,87.8977,87.8313,87.8396,14239.0
2018-06-19 15:05:00,105.83,105.83,105.8,105.81,9842.0,87.8396,87.8396,87.8147,87.823,9842.0
2018-06-19 15:10:00,105.8,105.83,105.8,105.83,11230.0,87.8147,87.8396,87.8147,87.8396,11230.0
2018-06-19 15:15:00,105.84,105.84,105.75,105.77,7803.0,87.8479,87.8479,87.7732,87.7898,7803.0
2018-06-19 15:20:00,105.76,105.77,105.71,105.76,8195.0,87.7815,87.7898,87.74,87.7815,8195.0
2018-06-19 15:25:00,105.74,105.78,105.72,105.72,4269.0,87.7649,87.7981,87.7483,87.7483,4269.0
2018-06-19 15:30:00,105.71,105.76,105.71,105.72,9910.0,87.74,87.7815,87.74,87.7483,9910.0
2018-06-19 15:35:00,105.73,105.75,105.69,105.75,7772.0,87.7566,87.7732,87.7234,87.7732,7772.0
2018-06-19 15:40:00,105.72,105.75,105.68,105.75,9535.0,87.7483,87.7732,87.7151,87.7732,9535.0
2018-06-19 15:45:00,105.75,105.75,105.65,105.7,17201.0,87.7732,87.7732,87.6902,87.7317,17201.0
2018-06-19 15:50:00,105.7,105.77,105.7,105.77,20518.0,87.7317,87.7898,87.7317,87.7898,20518.0
2018-06-19 15:55:00,105.77,105.86,105.77,105.82,19384.0,87.7898,87.8645,87.7898,87.8313,19384.0
2018-06-20 09:30:00,106.11,106.23,105.98,105.98,32573.0,88.072,88.1716,87.9641,87.9641,32573.0
2018-06-20 09:35:00,105.95,106.01,105.89,106.01,4838.0,87.9392,87.989,87.8894,87.989,4838.0
2018-06-20 09:40:00,105.96,106.01,105.93,105.94,3596.0,87.9475,87.989,87.9226,87.9309,3596.0
2018-06-20 09:45:00,105.96,106.05,105.93,105.94,10774.0,87.9475,88.0222,87.9226,87.9309,10774.0
2018-06-20 09:50:00,105.94,105.97,105.91,105.94,30256.0,87.9309,87.9558,87.906,87.9309,30256.0
2018-06-20 09:55:00,105.94,105.96,105.91,105.94,1697.0,87.9309,87.9475,87.906,87.9309,1697.0
2018-06-20 10:00:00,105.96,105.98,105.88,105.89,10829.0,87.9475,87.9641,87.8811,87.8894,10829.0
2018-06-20 10:05:00,105.9,105.95,105.82,105.82,9011.0,87.8977,87.9392,87.8313,87.8313,9011.0
2018-06-20 10:10:00,105.84,105.84,105.73,105.74,8321.0,87.8479,87.8479,87.7566,87.7649,8321.0
2018-06-20 10:15:00,105.74,105.78,105.73,105.75,7292.0,87.7649,87.7981,87.7566,87.7732,7292.0
2018-06-20 10:20:00,105.73,105.73,105.66,105.66,2697.0,87.7566,87.7566,87.6985,87.6985,2697.0
2018-06-20 10:25:00,105.65,105.68,105.64,105.68,2272.0,87.6902,87.7151,87.6819,87.7151,2272.0
2018-06-20 10:30:00,105.71,105.71,105.63,105.64,7201.0,87.74,87.74,87.6736,87.6819,7201.0
2018-06-20 10:35:00,105.69,105.7,105.66,105.67,4262.0,87.7234,87.7317,87.6985,87.7068,4262.0
2018-06-20 10:40:00,105.67,105.71,105.67,105.7,4563.0,87.7068,87.74,87.7068,87.7317,4563.0
2018-06-20 10:45:00,105.73,105.79,105.7,105.72,2601844.0,87.7566,87.8064,87.7317,87.7483,2601844.0
2018-06-20 10:50:00,105.73,105.75,105.69,105.73,8519.0,87.7566,87.7732,87.7234,87.7566,8519.0
2018-06-20 10:55:00,105.73,105.75,105.7,105.72,3354.0,87.7566,87.7732,87.7317,87.7483,3354.0
2018-06-20 11:00:00,105.68,105.69,105.6,105.65,8510.0,87.7151,87.7234,87.6487,87.6902,8510.0
2018-06-20 11:05:00,105.66,105.7,105.62,105.68,10695.0,87.6985,87.7317,87.6653,87.7151,10695.0
2018-06-20 11:10:00,105.7,105.72,105.61,105.66,27764.0,87.7317,87.7483,87.657,87.6985,27764.0
2018-06-20 11:15:00,105.66,105.76,105.65,105.75,4234.0,87.6985,87.7815,87.6902,87.7732,4234.0
2018-06-20 11:20:00,105.76,105.85,105.76,105.84,3868.0,87.7815,87.8562,87.7815,87.8479,3868.0
2018-06-20 11:25:00,105.83,105.87,105.83,105.83,2039.0,87.8396,87.8728,87.8396,87.8396,2039.0
2018-06-20 11:30:00,105.84,105.86,105.79,105.79,5022.0,87.8479,87.8645,87.8064,87.8064,5022.0
2018-06-20 11:35:00,105.8,105.85,105.79,105.82,6849.0,87.8147,87.8562,87.8064,87.8313,6849.0
2018-06-20 11:40:00,105.81,105.87,105.8,105.87,7338.0,87.823,87.8728,87.8147,87.8728,7338.0
2018-06-20 11:45:00,105.85,105.86,105.83,105.84,2545.0,87.8562,87.8645,87.8396,87.8479,2545.0
2018-06-20 11:50:00,105.85,105.87,105.83,105.84,4133.0,87.8562,87.8728,87.8396,87.8479,4133.0
2018-06-20 11:55:00,105.86,105.92,105.85,105.91,8029.0,87.8645,87.9143,87.8562,87.906,8029.0
2018-06-20 12:00:00,105.9,105.94,105.89,105.94,8596.0,87.8977,87.9309,87.8894,87.9309,8596.0
2018-06-20 12:05:00,105.93,105.95,105.91,105.92,4662.0,87.9226,87.9392,87.906,87.9143,4662.0
2018-06-20 12:10:00,105.9,105.91,105.88,105.89,5097.0,87.8977,87.906,87.8811,87.8894,5097.0
2018-06-20 12:15:00,105.91,105.92,105.87,105.89,16323.0,87.906,87.9143,87.8728,87.8894,16323.0
2018-06-20 12:20:00,105.87,105.89,105.84,105.85,5283.0,87.8728,87.8894,87.8479,87.8562,5283.0
2018-06-20 12:25:00,105.85,105.86,105.82,105.84,3197.0,87.8562,87.8645,87.8313,87.8479,3197.0
2018-06-20 12:30:00,105.85,105.86,105.83,105.86,5642.0,87.8562,87.8645,87.8396,87.8645,5642.0
2018-06-20 12:35:00,105.86,105.91,105.86,105.91,2222.0,87.8645,87.906,87.8645,87.906,2222.0
2018-06-20 12:40:00,105.9,105.96,105.89,105.95,9415.0,87.8977,87.9475,87.8894,87.9392,9415.0
2018-06-20 12:45:00,105.95,106.0,105.95,106.0,2209.0,87.9392,87.9807,87.9392,87.9807,2209.0
2018-06-20 12:50:00,105.99,106.02,105.98,105.98,4214.0,87.9724,87.9973,87.9641,87.9641,4214.0
2018-06-20 12:55:00,105.96,105.98,105.96,105.97,9935.0,87.9475,87.9641,87.9475,87.9558,9935.0
2018-06-20 13:00:00,105.98,105.98,105.93,105.93,1687.0,87.9641,87.9641,87.9226,87.9226,1687.0
2018-06-20 13:05:00,105.95,105.98,105.94,105.95,2707.0,87.9392,87.9641,87.9309,87.9392,2707.0
2018-06-20 13:10:00,105.94,105.95,105.91,105.92,8747.0,87.9309,87.9392,87.906,87.9143,8747.0
2018-06-20 13:15:00,105.91,105.94,105.9,105.94,3566.0,87.906,87.9309,87.8977,87.9309,3566.0
2018-06-20 13:20:00,105.92,105.94,105.9,105.9,19007.0,87.9143,87.9309,87.8977,87.8977,19007.0
2018-06-20 13:25:00,105.9,105.9,105.85,105.86,2911.0,87.8977,87.8977,87.8562,87.8645,2911.0
2018-06-20 13:30:00,105.87,105.89,105.86,105.88,8818.0,87.8728,87.8894,87.8645,87.8811,8818.0
2018-06-20 13:35:00,105.89,105.9,105.87,105.88,25431.0,87.8894,87.8977,87.8728,87.8811,25431.0
2018-06-20 13:40:00,105.87,105.9,105.87,105.89,2141.0,87.8728,87.8977,87.8728,87.8894,2141.0
2018-06-20 13:45:00,105.89,105.92,105.88,105.91,7020.0,87.8894,87.9143,87.8811,87.906,7020.0
2018-06-20 13:50:00,105.9,105.95,105.89,105.95,15058.0,87.8977,87.9392,87.8894,87.9392,15058.0
2018-06-20 13:55:00,105.95,105.96,105.94,105.96,2487.0,87.9392,87.9475,87.9309,87.9475,2487.0
2018-06-20 14:00:00,105.97,105.97,105.94,105.96,1667.0,87.9558,87.9558,87.9309,87.9475,1667.0
2018-06-20 14:05:00,105.96,105.99,105.96,105.96,5218.0,87.9475,87.9724,87.9475,87.9475,5218.0
2018-06-20 14:10:00,105.97,106.0,105.94,105.98,8206.0,87.9558,87.9807,87.9309,87.9641,8206.0
2018-06-20 14:15:00,105.99,106.0,105.96,105.96,8384.0,87.9724,87.9807,87.9475,87.9475,8384.0
2018-06-20 14:20:00,105.97,105.97,105.94,105.95,5008.0,87.9558,87.9558,87.9309,87.9392,5008.0
2018-06-20 14:25:00,105.93,105.95,105.92,105.94,13210.0,87.9226,87.9392,87.9143,87.9309,13210.0
2018-06-20 14:30:00,105.93,105.94,105.86,105.86,15347.0,87.9226,87.9309,87.8645,87.8645,15347.0
2018-06-20 14:35:00,105.87,105.87,105.84,105.86,13004.0,87.8728,87.8728,87.8479,87.8645,13004.0
2018-06-20 14:40:00,105.85,105.86,105.8,105.81,19270.0,87.8562,87.8645,87.8147,87.823,19270.0
2018-06-20 14:45:00,105.8,105.85,105.8,105.84,7633.0,87.8147,87.8562,87.8147,87.8479,7633.0
2018-06-20 14:50:00,105.83,105.85,105.83,105.84,23372.0,87.8396,87.8562,87.8396,87.8479,23372.0
2018-06-20 14:55:00,105.84,105.86,105.78,105.79,7846.0,87.8479,87.8645,87.7981,87.8064,7846.0
2018-06-20 15:00:00,105.77,105.82,105.75,105.78,6603.0,87.7898,87.8313,87.7732,87.7981,6603.0
2018-06-20 15:05:00,105.78,105.82,105.76,105.82,8117.0,87.7981,87.8313,87.7815,87.8313,8117.0
2018-06-20 15:10:00,105.82,105.84,105.8,105.83,9664.0,87.8313,87.8479,87.8147,87.8396,9664.0
2018-06-20 15:15:00,105.83,105.87,105.82,105.87,8842.0,87.8396,87.8728,87.8313,87.8728,8842.0
2018-06-20 15:20:00,105.85,105.87,105.84,105.87,5740.0,87.8562,87.8728,87.8479,87.8728,5740.0
2018-06-20 15:25:00,105.87,105.9,105.87,105.9,2172.0,87.8728,87.8977,87.8728,87.8977,2172.0
2018-06-20 15:30:00,105.9,105.92,105.89,105.91,4498.0,87.8977,87.9143,87.8894,87.906,4498.0
2018-06-20 15:35:00,105.91,105.92,105.88,105.89,14624.0,87.906,87.9143,87.8811,87.8894,14624.0
2018-06-20 15:40:00,105.9,105.9,105.82,105.82,14336.0,87.8977,87.8977,87.8313,87.8313,14336.0
2018-06-20 15:45:00,105.83,105.86,105.82,105.83,5712.0,87.8396,87.8645,87.8313,87.8396,5712.0
2018-06-20 15:50:00,105.84,105.86,105.78,105.79,23690.0,87.8479,87.8645,87.7981,87.8064,23690.0
2018-06-20 15:55:00,105.79,105.8,105.74,105.79,14011.0,87.8064,87.8147,87.7649,87.8064,14011.0
2018-06-21 09:30:00,105.69,105.69,105.51,105.64,31866.0,87.7234,87.7234,87.574,87.6819,31866.0
2018-06-21 09:35:00,105.61,105.62,105.5,105.58,2542.0,87.657,87.6653,87.5657,87.6321,2542.0
2018-06-21 09:40:00,105.56,105.58,105.49,105.49,32557.0,87.6155,87.6321,87.5574,87.5574,32557.0
2018-06-21 09:45:00,105.5,105.54,105.47,105.53,5496.0,87.5657,87.5989,87.5408,87.5906,5496.0
2018-06-21 09:50:00,105.53,105.54,105.43,105.43,4730.0,87.5906,87.5989,87.5076,87.5076,4730.0
2018-06-21 09:55:00,105.46,105.48,105.43,105.45,1793.0,87.5325,87.5491,87.5076,87.5242,1793.0
2018-06-21 10:00:00,105.43,105.48,105.4,105.42,11614.0,87.5076,87.5491,87.4827,87.4993,11614.0
2018-06-21 10:05:00,105.39,105.4,105.29,105.29,3926.0,87.4744,87.4827,87.3914,87.3914,3926.0
2018-06-21 10:10:00,105.28,105.36,105.28,105.34,29723.0,87.3831,87.4495,87.3831,87.4329,29723.0
2018-06-21 10:15:00,105.34,105.38,105.27,105.27,12289.0,87.4329,87.4661,87.3748,87.3748,12289.0
2018-06-21 10:20:00,105.27,105.28,105.18,105.22,117281.0,87.3748,87.3831,87.3001,87.3333,117281.0
2018-06-21 10:25:00,105.21,105.21,105.13,105.19,6936.0,87.325,87.325,87.2586,87.3084,6936.0
2018-06-21 10:30:00,105.19,105.28,105.19,105.28,3485.0,87.3084,87.3831,87.3084,87.3831,3485.0
2018-06-21 10:35:00,105.26,105.29,105.18,105.25,6063.0,87.3665,87.3914,87.3001,87.3582,6063.0
2018-06-21 10:40:00,105.24,105.29,105.23,105.23,6084.0,87.3499,87.3914,87.3416,87.3416,6084.0
2018-06-21 10:45:00,105.23,105.32,105.15,105.3,4688.0,87.3416,87.4163,87.2752,87.3997,4688.0
2018-06-21 10:50:00,105.27,105.38,105.27,105.33,8189.0,87.3748,87.4661,87.3748,87.4246,8189.0
2018-06-21 10:55:00,105.34,105.34,105.27,105.28,12550.0,87.4329,87.4329,87.3748,87.3831,12550.0
2018-06-21 11:00:00,105.29,105.33,105.22,105.32,14705.0,87.3914,87.4246,87.3333,87.4163,14705.0
2018-06-21 11:05:00,105.32,105.32,105.21,105.23,11212.0,87.4163,87.4163,87.325,87.3416,11212.0
2018-06-21 11:10:00,105.24,105.31,105.2,105.31,8461.0,87.3499,87.408,87.3167,87.408,8461.0
2018-06-21 11:15:00,105.32,105.4,105.32,105.4,2932.0,87.4163,87.4827,87.4163,87.4827,2932.0
2018-06-21 11:20:00,105.39,105.39,105.33,105.34,4482.0,87.4744,87.4744,87.4246,87.4329,4482.0
2018-06-21 11:25:00,105.34,105.39,105.31,105.32,5401.0,87.4329,87.4744,87.408,87.4163,5401.0
2018-06-21 11:30:00,105.37,105.41,105.35,105.35,7147.0,87.4578,87.491,87.4412,87.4412,7147.0
2018-06-21 11:35:00,105.36,105.39,105.33,105.38,7040.0,87.4495,87.4744,87.4246,87.4661,7040.0
2018-06-21 11:40:00,105.36,105.4,105.34,105.4,2018.0,87.4495,87.4827,87.4329,87.4827,2018.0
2018-06-21 11:45:00,105.41,105.43,105.41,105.42,4381.0,87.491,87.5076,87.491,87.4993,4381.0
2018-06-21 11:50:00,105.42,105.46,105.41,105.41,8276.0,87.4993,87.5325,87.491,87.491,8276.0
2018-06-21 11:55:00,105.43,105.44,105.39,105.39,7368.0,87.5076,87.5159,87.4744,87.4744,7368.0
2018-06-21 12:00:00,105.38,105.41,105.28,105.28,7104.0,87.4661,87.491,87.3831,87.3831,7104.0
2018-06-21 12:05:00,105.27,105.29,105.24,105.27,7522.0,87.3748,87.3914,87.3499,87.3748,7522.0
2018-06-21 12:10:00,105.25,105.29,105.25,105.26,3845.0,87.3582,87.3914,87.3582,87.3665,3845.0
2018-06-21 12:15:00,105.26,105.29,105.25,105.26,5077.0,87.3665,87.3914,87.3582,87.3665,5077.0
2018-06-21 12:20:00,105.3,105.3,105.24,105.25,2446.0,87.3997,87.3997,87.3499,87.3582,2446.0
2018-06-21 12:25:00,105.24,105.3,105.24,105.29,7688.0,87.3499,87.3997,87.3499,87.3914,7688.0
2018-06-21 12:30:00,105.3,105.31,105.24,105.24,14196.0,87.3997,87.408,87.3499,87.3499,14196.0
2018-06-21 12:35:00,105.25,105.28,105.25,105.28,5191.0,87.3582,87.3831,87.3582,87.3831,5191.0
2018-06-21 12:40:00,105.27,105.32,105.23,105.32,4364.0,87.3748,87.4163,87.3416,87.4163,4364.0
2018-06-21 12:45:00,105.31,105.33,105.28,105.33,3407.0,87.408,87.4246,87.3831,87.4246,3407.0
2018-06-21 12:50:00,105.31,105.32,105.28,105.32,2664.0,87.408,87.4163,87.3831,87.4163,2664.0
2018-06-21 12:55:00,105.32,105.32,105.21,105.22,13572.0,87.4163,87.4163,87.325,87.3333,13572.0
2018-06-21 13:00:00,105.22,105.23,105.17,105.19,2839.0,87.3333,87.3416,87.2918,87.3084,2839.0
2018-06-21 13:05:00,105.19,105.24,105.18,105.24,2139.0,87.3084,87.3499,87.3001,87.3499,2139.0
2018-06-21 13:10:00,105.25,105.27,105.24,105.25,3308.0,87.3582,87.3748,87.3499,87.3582,3308.0
2018-06-21 13:15:00,105.25,105.31,105.25,105.31,992.0,87.3582,87.408,87.3582,87.408,992.0
2018-06-21 13:20:00,105.3,105.41,105.3,105.39,3998.0,87.3997,87.491,87.3997,87.4744,3998.0
2018-06-21 13:25:00,105.4,105.41,105.37,105.39,4855.0,87.4827,87.491,87.4578,87.4744,4855.0
2018-06-21 13:30:00,105.39,105.41,105.34,105.34,2523.0,87.4744,87.491,87.4329,87.4329,2523.0
2018-06-21 13:35:00,105.37,105.4,105.36,105.39,18751.0,87.4578,87.4827,87.4495,87.4744,18751.0
2018-06-21 13:40:00,105.4,105.46,105.37,105.44,710981.0,87.4827,87.5325,87.4578,87.5159,710981.0
2018-06-21 13:45:00,105.44,105.45,105.42,105.44,4724.0,87.5159,87.5242,87.4993,87.5159,4724.0
2018-06-21 13:50:00,105.45,105.48,105.4,105.48,6387.0,87.5242,87.5491,87.4827,87.5491,6387.0
2018-06-21 13:55:00,105.46,105.52,105.46,105.52,10836.0,87.5325,87.5823,87.5325,87.5823,10836.0
2018-06-21 14:00:00,105.5,105.56,105.45,105.47,16003.0,87.5657,87.6155,87.5242,87.5408,16003.0
2018-06-21 14:05:00,105.47,105.55,105.43,105.54,12895.0,87.5408,87.6072,87.5076,87.5989,12895.0
2018-06-21 14:10:00,105.55,105.55,105.48,105.5,11608.0,87.6072,87.6072,87.5491,87.5657,11608.0
2018-06-21 14:15:00,105.49,105.5,105.46,105.47,4170.0,87.5574,87.5657,87.5325,87.5408,4170.0
2018-06-21 14:20:00,105.46,105.48,105.41,105.44,3522.0,87.5325,87.5491,87.491,87.5159,3522.0
2018-06-21 14:25:00,105.43,105.44,105.39,105.41,61516.0,87.5076,87.5159,87.4744,87.491,61516.0
2018-06-21 14:30:00,105.42,105.44,105.38,105.39,13709.0,87.4993,87.5159,87.4661,87.4744,13709.0
2018-06-21 14:35:00,105.4,105.45,105.37,105.37,29368.0,87.4827,87.5242,87.4578,87.4578,29368.0
2018-06-21 14:40:00,105.36,105.37,105.32,105.33,2708.0,87.4495,87.4578,87.4163,87.4246,2708.0
2018-06-21 14:45:00,105.34,105.39,105.33,105.39,6785.0,87.4329,87.4744,87.4246,87.4744,6785.0
2018-06-21 14:50:00,105.38,105.39,105.3,105.31,15392.0,87.4661,87.4744,87.3997,87.408,15392.0
2018-06-21 14:55:00,105.31,105.33,105.28,105.3,5593.0,87.408,87.4246,87.3831,87.3997,5593.0
2018-06-21 15:00:00,105.25,105.3,105.23,105.28,8763.0,87.3582,87.3997,87.3416,87.3831,8763.0
2018-06-21 15:05:00,105.26,105.37,105.25,105.35,13006.0,87.3665,87.4578,87.3582,87.4412,13006.0
2018-06-21 15:10:00,105.34,105.34,105.24,105.27,17531.0,87.4329,87.4329,87.3499,87.3748,17531.0
2018-06-21 15:15:00,105.25,105.25,105.15,105.17,13721.0,87.3582,87.3582,87.2752,87.2918,13721.0
2018-06-21 15:20:00,105.17,105.19,105.0,105.17,25748.0,87.2918,87.3084,87.1507,87.2918,25748.0
2018-06-21 15:25:00,105.15,105.24,105.15,105.21,5897.0,87.2752,87.3499,87.2752,87.325,5897.0
2018-06-21 15:30:00,105.18,105.18,105.04,105.06,12163.0,87.3001,87.3001,87.1839,87.2005,12163.0
2018-06-21 15:35:00,105.06,105.11,105.01,105.07,20986.0,87.2005,87.242,87.159,87.2088,20986.0
2018-06-21 15:40:00,105.06,105.06,104.99,105.02,11338.0,87.2005,87.2005,87.1424,87.1673,11338.0
2018-06-21 15:45:00,105.0,105.15,105.0,105.15,11136.0,87.1507,87.2752,87.1507,87.2752,11136.0
2018-06-21 15:50:00,105.15,105.23,105.12,105.2,23449.0,87.2752,87.3416,87.2503,87.3167,23449.0
2018-06-21 15:55:00,105.2,105.25,105.17,105.2,24909.0,87.3167,87.3582,87.2918,87.3167,24909.0
2018-06-22 09:30:00,105.14,105.19,105.07,105.14,20808.0,87.7892,87.8309,87.7307,87.7892,20808.0
2018-06-22 09:35:00,105.16,105.21,105.16,105.18,29858.0,87.8059,87.8476,87.8059,87.8226,29858.0
2018-06-22 09:40:00,105.2,105.25,105.19,105.22,18510.0,87.8393,87.881,87.8309,87.856,18510.0
2018-06-22 09:45:00,105.21,105.22,105.12,105.14,15004.0,87.8476,87.856,87.7725,87.7892,15004.0
2018-06-22 09:50:00,105.15,105.18,105.15,105.17,3055.0,87.7975,87.8226,87.7975,87.8142,3055.0
2018-06-22 09:55:00,105.18,105.27,105.14,105.2,7206.0,87.8226,87.8977,87.7892,87.8393,7206.0
2018-06-22 10:00:00,105.18,105.23,105.16,105.21,17412.0,87.8226,87.8643,87.8059,87.8476,17412.0
2018-06-22 10:05:00,105.19,105.26,105.19,105.26,7480.0,87.8309,87.8894,87.8309,87.8894,7480.0
2018-06-22 10:10:00,105.26,105.33,105.25,105.32,13102.0,87.8894,87.9478,87.881,87.9395,13102.0
2018-06-22 10:15:00,105.32,105.33,105.28,105.28,6516.0,87.9395,87.9478,87.9061,87.9061,6516.0
2018-06-22 10:20:00,105.27,105.31,105.25,105.28,4587.0,87.8977,87.9311,87.881,87.9061,4587.0
2018-06-22 10:25:00,105.21,105.21,105.07,105.1,7438.0,87.8476,87.8476,87.7307,87.7558,7438.0
2018-06-22 10:30:00,105.1,105.12,105.0,105.09,6338.0,87.7558,87.7725,87.6723,87.7474,6338.0
2018-06-22 10:35:00,105.12,105.15,105.08,105.08,2769.0,87.7725,87.7975,87.7391,87.7391,2769.0
2018-06-22 10:40:00,105.08,105.14,105.08,105.12,10098.0,87.7391,87.7892,87.7391,87.7725,10098.0
2018-06-22 10:45:00,105.12,105.19,105.07,105.11,12908.0,87.7725,87.8309,87.7307,87.7641,12908.0
2018-06-22 10:50:00,105.12,105.14,105.04,105.09,4143.0,87.7725,87.7892,87.7057,87.7474,4143.0
2018-06-22 10:55:00,105.1,105.19,105.1,105.19,2684.0,87.7558,87.8309,87.7558,87.8309,2684.0
2018-06-22 11:00:00,105.18,105.22,105.18,105.2,6064.0,87.8226,87.856,87.8226,87.8393,6064.0
2018-06-22 11:05:00,105.17,105.22,105.17,105.21,3315.0,87.8142,87.856,87.8142,87.8476,3315.0
2018-06-22 11:10:00,105.2,105.2,105.16,105.16,3439.0,87.8393,87.8393,87.8059,87.8059,3439.0
2018-06-22 11:15:00,105.18,105.19,105.15,105.19,4168.0,87.8226,87.8309,87.7975,87.8309,4168.0
2018-06-22 11:20:00,105.18,105.2,105.08,105.09,7248.0,87.8226,87.8393,87.7391,87.7474,7248.0
2018-06-22 11:25:00,105.09,105.2,105.09,105.2,7323.0,87.7474,87.8393,87.7474,87.8393,7323.0
2018-06-22 11:30:00,105.18,105.22,105.18,105.2,1777.0,87.8226,87.856,87.8226,87.8393,1777.0
2018-06-22 11:35:00,105.21,105.24,105.21,105.23,3480.0,87.8476,87.8727,87.8476,87.8643,3480.0
2018-06-22 11:40:00,105.24,105.28,105.23,105.28,4053.0,87.8727,87.9061,87.8643,87.9061,4053.0
2018-06-22 11:45:00,105.3,105.3,105.26,105.27,1572.0,87.9228,87.9228,87.8894,87.8977,1572.0
2018-06-22 11:50:00,105.27,105.29,105.26,105.28,2455.0,87.8977,87.9144,87.8894,87.9061,2455.0
2018-06-22 11:55:00,105.29,105.29,105.24,105.24,1139.0,87.9144,87.9144,87.8727,87.8727,1139.0
2018-06-22 12:00:00,105.23,105.26,105.22,105.25,3967.0,87.8643,87.8894,87.856,87.881,3967.0
2018-06-22 12:05:00,105.25,105.27,105.24,105.26,6446.0,87.881,87.8977,87.8727,87.8894,6446.0
2018-06-22 12:10:00,105.24,105.29,105.23,105.28,14790.0,87.8727,87.9144,87.8643,87.9061,14790.0
2018-06-22 12:15:00,105.27,105.28,105.24,105.24,1393.0,87.8977,87.9061,87.8727,87.8727,1393.0
2018-06-22 12:20:00,105.23,105.24,105.21,105.21,3764.0,87.8643,87.8727,87.8476,87.8476,3764.0
2018-06-22 12:25:00,105.21,105.22,105.21,105.21,580.0,87.8476,87.856,87.8476,87.8476,580.0
2018-06-22 12:30:00,105.19,105.19,105.17,105.17,5071.0,87.8309,87.8309,87.8142,87.8142,5071.0
2018-06-22 12:35:00,105.16,105.17,105.15,105.15,17101.0,87.8059,87.8142,87.7975,87.7975,17101.0
2018-06-22 12:40:00,105.16,105.18,105.15,105.16,5356.0,87.8059,87.8226,87.7975,87.8059,5356.0
2018-06-22 12:45:00,105.15,105.17,105.14,105.16,4081.0,87.7975,87.8142,87.7892,87.8059,4081.0
2018-06-22 12:50:00,105.16,105.19,105.16,105.18,1225.0,87.8059,87.8309,87.8059,87.8226,1225.0
2018-06-22 12:55:00,105.15,105.18,105.15,105.18,11147.0,87.7975,87.8226,87.7975,87.8226,11147.0
2018-06-22 13:00:00,105.18,105.2,105.17,105.19,5686.0,87.8226,87.8393,87.8142,87.8309,5686.0
2018-06-22 13:05:00,105.2,105.21,105.17,105.19,33306.0,87.8393,87.8476,87.8142,87.8309,33306.0
2018-06-22 13:10:00,105.19,105.2,105.17,105.18,19021.0,87.8309,87.8393,87.8142,87.8226,19021.0
2018-06-22 13:15:00,105.2,105.2,105.16,105.17,5581.0,87.8393,87.8393,87.8059,87.8142,5581.0
2018-06-22 13:20:00,105.17,105.19,105.16,105.18,1721.0,87.8142,87.8309,87.8059,87.8226,1721.0
2018-06-22 13:25:00,105.15,105.19,105.15,105.19,24342.0,87.7975,87.8309,87.7975,87.8309,24342.0
2018-06-22 13:30:00,105.19,105.19,105.14,105.16,5773.0,87.8309,87.8309,87.7892,87.8059,5773.0
2018-06-22 13:35:00,105.18,105.18,105.15,105.18,2899.0,87.8226,87.8226,87.7975,87.8226,2899.0
2018-06-22 13:40:00,105.19,105.23,105.19,105.2,3047.0,87.8309,87.8643,87.8309,87.8393,3047.0
2018-06-22 13:45:00,105.18,105.23,105.18,105.22,3910.0,87.8226,87.8643,87.8226,87.856,3910.0
2018-06-22 13:50:00,105.23,105.25,105.22,105.23,961.0,87.8643,87.881,87.856,87.8643,961.0
2018-06-22 13:55:00,105.24,105.26,105.22,105.23,422417.0,87.8727,87.8894,87.856,87.8643,422417.0
2018-06-22 14:00:00,105.23,105.28,105.22,105.26,11729.0,87.8643,87.9061,87.856,87.8894,11729.0
2018-06-22 14:05:00,105.26,105.26,105.2,105.22,12418.0,87.8894,87.8894,87.8393,87.856,12418.0
2018-06-22 14:10:00,105.22,105.25,105.19,105.2,110056.0,87.856,87.881,87.8309,87.8393,110056.0
2018-06-22 14:15:00,105.21,105.21,105.16,105.19,21974.0,87.8476,87.8476,87.8059,87.8309,21974.0
2018-06-22 14:20:00,105.17,105.19,105.08,105.09,10319.0,87.8142,87.8309,87.7391,87.7474,10319.0
2018-06-22 14:25:00,105.1,105.1,105.08,105.09,2490.0,87.7558,87.7558,87.7391,87.7474,2490.0
2018-06-22 14:30:00,105.08,105.09,105.06,105.06,3960.0,87.7391,87.7474,87.7224,87.7224,3960.0
2018-06-22 14:35:00,105.07,105.1,105.07,105.08,4174.0,87.7307,87.7558,87.7307,87.7391,4174.0
2018-06-22 14:40:00,105.09,105.12,105.09,105.12,5455.0,87.7474,87.7725,87.7474,87.7725,5455.0
2018-06-22 14:45:00,105.11,105.18,105.1,105.15,22254.0,87.7641,87.8226,87.7558,87.7975,22254.0
2018-06-22 14:50:00,105.16,105.19,105.16,105.17,7332.0,87.8059,87.8309,87.8059,87.8142,7332.0
2018-06-22 14:55:00,105.16,105.18,105.15,105.18,10384.0,87.8059,87.8226,87.7975,87.8226,10384.0
2018-06-22 15:00:00,105.16,105.16,105.13,105.13,9649.0,87.8059,87.8059,87.7808,87.7808,9649.0
2018-06-22 15:05:00,105.13,105.15,105.12,105.14,2728.0,87.7808,87.7975,87.7725,87.7892,2728.0
2018-06-22 15:10:00,105.14,105.14,105.12,105.13,2204.0,87.7892,87.7892,87.7725,87.7808,2204.0
2018-06-22 15:15:00,105.14,105.15,105.08,105.08,4128.0,87.7892,87.7975,87.7391,87.7391,4128.0
2018-06-22 15:20:00,105.07,105.11,105.06,105.11,4208.0,87.7307,87.7641,87.7224,87.7641,4208.0
2018-06-22 15:25:00,105.12,105.15,105.09,105.11,4559.0,87.7725,87.7975,87.7474,87.7641,4559.0
2018-06-22 15:30:00,105.07,105.1,105.05,105.06,5072.0,87.7307,87.7558,87.714,87.7224,5072.0
2018-06-22 15:35:00,105.07,105.08,105.03,105.05,16362.0,87.7307,87.7391,87.6973,87.714,16362.0
2018-06-22 15:40:00,105.05,105.06,105.03,105.05,12567.0,87.714,87.7224,87.6973,87.714,12567.0
2018-06-22 15:45:00,105.05,105.15,105.05,105.09,9504.0,87.714,87.7975,87.714,87.7474,9504.0
2018-06-22 15:50:00,105.07,105.13,105.05,105.08,13372.0,87.7307,87.7808,87.714,87.7391,13372.0
2018-06-22 15:55:00,105.08,105.09,104.86,104.89,14107.0,87.7391,87.7474,87.5554,87.5804,14107.0
2018-06-25 09:30:00,104.56,104.67,104.52,104.63,38281.0,87.3049,87.3967,87.2715,87.3633,38281.0
2018-06-25 09:35:00,104.63,104.65,104.55,104.55,8215.0,87.3633,87.38,87.2965,87.2965,8215.0
2018-06-25 09:40:00,104.54,104.57,104.45,104.46,67878.0,87.2882,87.3132,87.213,87.2214,67878.0
2018-06-25 09:45:00,104.45,104.45,104.22,104.29,17689.0,87.213,87.213,87.021,87.0795,17689.0
2018-06-25 09:50:00,104.27,104.3,104.21,104.26,33546.0,87.0628,87.0878,87.0127,87.0544,33546.0
2018-06-25 09:55:00,104.28,104.3,104.15,104.15,14086.0,87.0711,87.0878,86.9626,86.9626,14086.0
2018-06-25 10:00:00,104.15,104.19,103.99,104.0,32036.0,86.9626,86.996,86.829,86.8373,32036.0
2018-06-25 10:05:00,103.96,104.06,103.96,103.98,19897.0,86.8039,86.8874,86.8039,86.8206,19897.0
2018-06-25 10:10:00,103.99,104.11,103.99,104.02,18607.0,86.829,86.9292,86.829,86.854,18607.0
2018-06-25 10:15:00,104.0,104.04,103.93,103.96,8864.0,86.8373,86.8707,86.7789,86.8039,8864.0
2018-06-25 10:20:00,103.97,104.0,103.91,103.97,17352.0,86.8123,86.8373,86.7622,86.8123,17352.0
2018-06-25 10:25:00,104.0,104.11,103.99,104.11,12489.0,86.8373,86.9292,86.829,86.9292,12489.0
2018-06-25 10:30:00,104.09,104.11,104.01,104.08,10836.0,86.9125,86.9292,86.8457,86.9041,10836.0
2018-06-25 10:35:00,104.08,104.13,104.06,104.09,63615.0,86.9041,86.9459,86.8874,86.9125,63615.0
2018-06-25 10:40:00,104.09,104.24,104.06,104.23,40584.0,86.9125,87.0377,86.8874,87.0294,40584.0
2018-06-25 10:45:00,104.23,104.24,104.13,104.23,17679.0,87.0294,87.0377,86.9459,87.0294,17679.0
2018-06-25 10:50:00,104.22,104.22,104.12,104.12,10479.0,87.021,87.021,86.9375,86.9375,10479.0
2018-06-25 10:55:00,104.12,104.14,104.07,104.12,24247.0,86.9375,86.9542,86.8958,86.9375,24247.0
2018-06-25 11:00:00,104.11,104.15,104.06,104.06,20433.0,86.9292,86.9626,86.8874,86.8874,20433.0
2018-06-25 11:05:00,104.06,104.07,104.02,104.05,4921.0,86.8874,86.8958,86.854,86.8791,4921.0
2018-06-25 11:10:00,104.04,104.13,104.04,104.08,10206.0,86.8707,86.9459,86.8707,86.9041,10206.0
2018-06-25 11:15:00,104.06,104.11,103.98,104.0,13611.0,86.8874,86.9292,86.8206,86.8373,13611.0
2018-06-25 11:20:00,103.99,104.0,103.76,103.76,15721.0,86.829,86.8373,86.6369,86.6369,15721.0
2018-06-25 11:25:00,103.78,103.84,103.78,103.79,7812.0,86.6536,86.7037,86.6536,86.662,7812.0
2018-06-25 11:30:00,103.78,103.8,103.69,103.69,15706.0,86.6536,86.6703,86.5785,86.5785,15706.0
2018-06-25 11:35:00,103.67,103.75,103.64,103.69,7575.0,86.5618,86.6286,86.5367,86.5785,7575.0
2018-06-25 11:40:00,103.69,103.86,103.66,103.83,17197.0,86.5785,86.7204,86.5534,86.6954,17197.0
2018-06-25 11:45:00,103.82,103.96,103.81,103.93,107623.0,86.687,86.8039,86.6787,86.7789,107623.0
2018-06-25 11:50:00,103.94,103.94,103.88,103.88,7088.0,86.7872,86.7872,86.7371,86.7371,7088.0
2018-06-25 11:55:00,103.87,103.91,103.82,103.82,9602.0,86.7288,86.7622,86.687,86.687,9602.0
2018-06-25 12:00:00,103.82,103.82,103.62,103.67,1716345.0,86.687,86.687,86.52,86.5618,1716345.0
2018-06-25 12:05:00,103.66,103.66,103.54,103.54,18577.0,86.5534,86.5534,86.4532,86.4532,18577.0
2018-06-25 12:10:00,103.55,103.66,103.48,103.65,30852.0,86.4616,86.5534,86.4031,86.5451,30852.0
2018-06-25 12:15:00,103.64,103.69,103.63,103.65,5715.0,86.5367,86.5785,86.5284,86.5451,5715.0
2018-06-25 12:20:00,103.62,103.78,103.58,103.78,15215.0,86.52,86.6536,86.4866,86.6536,15215.0
2018-06-25 12:25:00,103.76,103.81,103.74,103.79,7284.0,86.6369,86.6787,86.6202,86.662,7284.0
2018-06-25 12:30:00,103.77,103.86,103.77,103.83,11945.0,86.6453,86.7204,86.6453,86.6954,11945.0
2018-06-25 12:35:00,103.84,103.85,103.73,103.75,14113.0,86.7037,86.7121,86.6119,86.6286,14113.0
2018-06-25 12:40:00,103.82,103.9,103.81,103.85,6241.0,86.687,86.7538,86.6787,86.7121,6241.0
2018-06-25 12:45:00,103.87,103.88,103.78,103.81,8397.0,86.7288,86.7371,86.6536,86.6787,8397.0
2018-06-25 12:50:00,103.82,103.96,103.81,103.94,12938.0,86.687,86.8039,86.6787,86.7872,12938.0
2018-06-25 12:55:00,103.92,104.02,103.91,103.99,14490.0,86.7705,86.854,86.7622,86.829,14490.0
2018-06-25 13:00:00,103.96,103.96,103.86,103.87,8609.0,86.8039,86.8039,86.7204,86.7288,8609.0
2018-06-25 13:05:00,103.88,103.89,103.86,103.89,2452.0,86.7371,86.7455,86.7204,86.7455,2452.0
2018-06-25 13:10:00,103.9,103.91,103.81,103.82,4338.0,86.7538,86.7622,86.6787,86.687,4338.0
2018-06-25 13:15:00,103.8,103.83,103.73,103.78,12966.0,86.6703,86.6954,86.6119,86.6536,12966.0
2018-06-25 13:20:00,103.78,103.83,103.77,103.8,11222.0,86.6536,86.6954,86.6453,86.6703,11222.0
2018-06-25 13:25:00,103.78,103.87,103.78,103.83,11111.0,86.6536,86.7288,86.6536,86.6954,11111.0
2018-06-25 13:30:00,103.84,103.95,103.82,103.95,5557.0,86.7037,86.7956,86.687,86.7956,5557.0
2018-06-25 13:35:00,103.92,103.97,103.89,103.94,3459.0,86.7705,86.8123,86.7455,86.7872,3459.0
2018-06-25 13:40:00,103.95,104.07,103.93,104.07,7273.0,86.7956,86.8958,86.7789,86.8958,7273.0
2018-06-25 13:45:00,104.08,104.12,104.03,104.07,5738.0,86.9041,86.9375,86.8624,86.8958,5738.0
2018-06-25 13:50:00,104.06,104.08,103.96,103.97,34726.0,86.8874,86.9041,86.8039,86.8123,34726.0
2018-06-25 13:55:00,103.98,103.98,103.92,103.97,4888.0,86.8206,86.8206,86.7705,86.8123,4888.0
2018-06-25 14:00:00,103.94,104.0,103.9,103.94,8828.0,86.7872,86.8373,86.7538,86.7872,8828.0
2018-06-25 14:05:00,103.94,103.98,103.9,103.9,9430.0,86.7872,86.8206,86.7538,86.7538,9430.0
2018-06-25 14:10:00,103.9,103.95,103.88,103.89,7703.0,86.7538,86.7956,86.7371,86.7455,7703.0
2018-06-25 14:15:00,103.88,103.89,103.83,103.84,34870.0,86.7371,86.7455,86.6954,86.7037,34870.0
2018-06-25 14:20:00,103.83,103.84,103.79,103.81,14937.0,86.6954,86.7037,86.662,86.6787,14937.0
2018-06-25 14:25:00,103.81,103.86,103.8,103.85,11588.0,86.6787,86.7204,86.6703,86.7121,11588.0
2018-06-25 14:30:00,103.84,103.85,103.75,103.75,20959.0,86.7037,86.7121,86.6286,86.6286,20959.0
2018-06-25 14:35:00,103.76,103.77,103.6,103.6,17856.0,86.6369,86.6453,86.5033,86.5033,17856.0
2018-06-25 14:40:00,103.58,103.6,103.55,103.59,7751.0,86.4866,86.5033,86.4616,86.495,7751.0
2018-06-25 14:45:00,103.58,103.58,103.5,103.52,18833.0,86.4866,86.4866,86.4198,86.4365,18833.0
2018-06-25 14:50:00,103.5,103.5,103.35,103.35,25394.0,86.4198,86.4198,86.2946,86.2946,25394.0
2018-06-25 14:55:00,103.34,103.51,103.34,103.5,44947.0,86.2862,86.4282,86.2862,86.4198,44947.0
2018-06-25 15:00:00,103.48,103.58,103.48,103.58,10067.0,86.4031,86.4866,86.4031,86.4866,10067.0
2018-06-25 15:05:00,103.58,103.58,103.48,103.53,10157.0,86.4866,86.4866,86.4031,86.4449,10157.0
2018-06-25 15:10:00,103.51,103.61,103.39,103.4,22711.0,86.4282,86.5117,86.328,86.3363,22711.0
2018-06-25 15:15:00,103.41,103.64,103.4,103.64,23349.0,86.3447,86.5367,86.3363,86.5367,23349.0
2018-06-25 15:20:00,103.65,103.67,103.59,103.63,14899.0,86.5451,86.5618,86.495,86.5284,14899.0
2018-06-25 15:25:00,103.64,103.68,103.6,103.6,24460.0,86.5367,86.5701,86.5033,86.5033,24460.0
2018-06-25 15:30:00,103.61,103.74,103.56,103.73,35803.0,86.5117,86.6202,86.4699,86.6119,35803.0
2018-06-25 15:35:00,103.74,104.15,103.74,104.11,50604.0,86.6202,86.9626,86.6202,86.9292,50604.0
2018-06-25 15:40:00,104.1,104.24,104.07,104.1,39612.0,86.9208,87.0377,86.8958,86.9208,39612.0
2018-06-25 15:45:00,104.09,104.12,103.97,104.04,25185.0,86.9125,86.9375,86.8123,86.8707,25185.0
2018-06-25 15:50:00,104.04,104.16,104.01,104.12,94811.0,86.8707,86.9709,86.8457,86.9375,94811.0
2018-06-25 15:55:00,104.1,104.19,103.96,103.99,78797.0,86.9208,86.996,86.8039,86.829,78797.0
2018-06-26 09:30:00,104.22,104.22,104.02,104.04,31610.0,87.021,87.021,86.854,86.8707,31610.0
2018-06-26 09:35:00,104.02,104.04,103.91,103.95,27400.0,86.854,86.8707,86.7622,86.7956,27400.0
2018-06-26 09:40:00,103.94,104.11,103.94,104.07,20876.0,86.7872,86.9292,86.7872,86.8958,20876.0
2018-06-26 09:45:00,104.05,104.06,103.85,103.89,57664.0,86.8791,86.8874,86.7121,86.7455,57664.0
2018-06-26 09:50:00,103.89,103.9,103.81,103.89,10512.0,86.7455,86.7538,86.6787,86.7455,10512.0
2018-06-26 09:55:00,103.87,103.97,103.86,103.96,42583.0,86.7288,86.8123,86.7204,86.8039,42583.0
2018-06-26 10:00:00,103.99,104.06,103.98,103.98,9948.0,86.829,86.8874,86.8206,86.8206,9948.0
2018-06-26 10:05:00,103.96,103.99,103.93,103.94,9000.0,86.8039,86.829,86.7789,86.7872,9000.0
2018-06-26 10:10:00,103.92,104.03,103.92,104.02,17237.0,86.7705,86.8624,86.7705,86.854,17237.0
2018-06-26 10:15:00,104.03,104.14,104.02,104.05,19072.0,86.8624,86.9542,86.854,86.8791,19072.0
2018-06-26 10:20:00,104.07,104.07,104.0,104.03,16637.0,86.8958,86.8958,86.8373,86.8624,16637.0
2018-06-26 10:25:00,104.04,104.06,103.94,103.94,4472.0,86.8707,86.8874,86.7872,86.7872,4472.0
2018-06-26 10:30:00,103.95,103.99,103.91,103.98,11143.0,86.7956,86.829,86.7622,86.8206,11143.0
2018-06-26 10:35:00,103.96,103.97,103.85,103.9,25177.0,86.8039,86.8123,86.7121,86.7538,25177.0
2018-06-26 10:40:00,103.89,103.93,103.83,103.93,11829.0,86.7455,86.7789,86.6954,86.7789,11829.0
2018-06-26 10:45:00,103.93,103.93,103.77,103.86,13417.0,86.7789,86.7789,86.6453,86.7204,13417.0
2018-06-26 10:50:00,103.88,103.95,103.88,103.93,31592.0,86.7371,86.7956,86.7371,86.7789,31592.0
2018-06-26 10:55:00,103.93,103.98,103.91,103.96,4342.0,86.7789,86.8206,86.7622,86.8039,4342.0
2018-06-26 11:00:00,103.96,104.02,103.93,103.99,4463.0,86.8039,86.854,86.7789,86.829,4463.0
2018-06-26 11:05:00,104.02,104.02,103.97,104.01,15081.0,86.854,86.854,86.8123,86.8457,15081.0
2018-06-26 11:10:00,104.06,104.08,104.02,104.05,4611.0,86.8874,86.9041,86.854,86.8791,4611.0
2018-06-26 11:15:00,104.05,104.06,104.03,104.05,2892.0,86.8791,86.8874,86.8624,86.8791,2892.0
2018-06-26 11:20:00,104.04,104.1,104.03,104.06,3820.0,86.8707,86.9208,86.8624,86.8874,3820.0
2018-06-26 11:25:00,104.06,104.09,104.04,104.07,4071.0,86.8874,86.9125,86.8707,86.8958,4071.0
2018-06-26 11:30:00,104.05,104.05,103.99,104.0,18727.0,86.8791,86.8791,86.829,86.8373,18727.0
2018-06-26 11:35:00,104.02,104.06,103.98,104.06,10036.0,86.854,86.8874,86.8206,86.8874,10036.0
2018-06-26 11:40:00,104.06,104.12,104.04,104.06,3914.0,86.8874,86.9375,86.8707,86.8874,3914.0
2018-06-26 11:45:00,104.06,104.09,104.06,104.06,5974.0,86.8874,86.9125,86.8874,86.8874,5974.0
2018-06-26 11:50:00,104.05,104.07,104.01,104.03,2620.0,86.8791,86.8958,86.8457,86.8624,2620.0
2018-06-26 11:55:00,104.05,104.09,104.02,104.08,16413.0,86.8791,86.9125,86.854,86.9041,16413.0
2018-06-26 12:00:00,104.13,104.16,104.11,104.12,6559.0,86.9459,86.9709,86.9292,86.9375,6559.0
2018-06-26 12:05:00,104.1,104.18,104.09,104.18,25268.0,86.9208,86.9876,86.9125,86.9876,25268.0
2018-06-26 12:10:00,104.17,104.22,104.15,104.2,4721.0,86.9793,87.021,86.9626,87.0043,4721.0
2018-06-26 12:15:00,104.19,104.21,104.08,104.11,6209.0,86.996,87.0127,86.9041,86.9292,6209.0
2018-06-26 12:20:00,104.12,104.17,104.1,104.1,2678.0,86.9375,86.9793,86.9208,86.9208,2678.0
2018-06-26 12:25:00,104.11,104.11,104.08,104.1,3273.0,86.9292,86.9292,86.9041,86.9208,3273.0
2018-06-26 12:30:00,104.11,104.15,104.07,104.1,5615.0,86.9292,86.9626,86.8958,86.9208,5615.0
2018-06-26 12:35:00,104.09,104.13,104.09,104.11,11930.0,86.9125,86.9459,86.9125,86.9292,11930.0
2018-06-26 12:40:00,104.09,104.18,104.02,104.04,21266.0,86.9125,86.9876,86.854,86.8707,21266.0
2018-06-26 12:45:00,104.07,104.07,104.04,104.07,4376.0,86.8958,86.8958,86.8707,86.8958,4376.0
2018-06-26 12:50:00,104.08,104.13,104.06,104.11,5147.0,86.9041,86.9459,86.8874,86.9292,5147.0
2018-06-26 12:55:00,104.12,104.15,104.08,104.11,4001.0,86.9375,86.9626,86.9041,86.9292,4001.0
2018-06-26 13:00:00,104.11,104.12,104.07,104.08,4644.0,86.9292,86.9375,86.8958,86.9041,4644.0
2018-06-26 13:05:00,104.11,104.18,104.11,104.18,6402.0,86.9292,86.9876,86.9292,86.9876,6402.0
2018-06-26 13:10:00,104.19,104.21,104.17,104.19,3933.0,86.996,87.0127,86.9793,86.996,3933.0
2018-06-26 13:15:00,104.2,104.24,104.18,104.23,7780.0,87.0043,87.0377,86.9876,87.0294,7780.0
2018-06-26 13:20:00,104.24,104.25,104.2,104.23,6372.0,87.0377,87.0461,87.0043,87.0294,6372.0
2018-06-26 13:25:00,104.22,104.24,104.2,104.23,8294.0,87.021,87.0377,87.0043,87.0294,8294.0
2018-06-26 13:30:00,104.23,104.24,104.19,104.19,30080.0,87.0294,87.0377,86.996,86.996,30080.0
2018-06-26 13:35:00,104.21,104.28,104.2,104.28,5073.0,87.0127,87.0711,87.0043,87.0711,5073.0
2018-06-26 13:40:00,104.26,104.26,104.2,104.22,11256.0,87.0544,87.0544,87.0043,87.021,11256.0
2018-06-26 13:45:00,104.21,104.25,104.19,104.24,15107.0,87.0127,87.0461,86.996,87.0377,15107.0
2018-06-26 13:50:00,104.24,104.24,104.19,104.22,12151.0,87.0377,87.0377,86.996,87.021,12151.0
2018-06-26 13:55:00,104.23,104.23,104.21,104.23,7699.0,87.0294,87.0294,87.0127,87.0294,7699.0
2018-06-26 14:00:00,104.27,104.27,104.21,104.21,5066.0,87.0628,87.0628,87.0127,87.0127,5066.0
2018-06-26 14:05:00,104.22,104.23,104.17,104.17,7612.0,87.021,87.0294,86.9793,86.9793,7612.0
2018-06-26 14:10:00,104.2,104.2,104.17,104.2,17975.0,87.0043,87.0043,86.9793,87.0043,17975.0
2018-06-26 14:15:00,104.2,104.21,104.18,104.2,5219.0,87.0043,87.0127,86.9876,87.0043,5219.0
2018-06-26 14:20:00,104.2,104.25,104.2,104.23,9400.0,87.0043,87.0461,87.0043,87.0294,9400.0
2018-06-26 14:25:00,104.25,104.25,104.21,104.22,16674.0,87.0461,87.0461,87.0127,87.021,16674.0
2018-06-26 14:30:00,104.22,104.25,104.19,104.25,3981.0,87.021,87.0461,86.996,87.0461,3981.0
2018-06-26 14:35:00,104.25,104.3,104.24,104.28,26451.0,87.0461,87.0878,87.0377,87.0711,26451.0
2018-06-26 14:40:00,104.29,104.31,104.27,104.3,11597.0,87.0795,87.0962,87.0628,87.0878,11597.0
2018-06-26 14:45:00,104.3,104.33,104.25,104.29,10810.0,87.0878,87.1129,87.0461,87.0795,10810.0
2018-06-26 14:50:00,104.28,104.31,104.27,104.29,8308.0,87.0711,87.0962,87.0628,87.0795,8308.0
2018-06-26 14:55:00,104.3,104.3,104.22,104.25,14727.0,87.0878,87.0878,87.021,87.0461,14727.0
2018-06-26 15:00:00,104.24,104.26,104.22,104.22,14889.0,87.0377,87.0544,87.021,87.021,14889.0
2018-06-26 15:05:00,104.2,104.21,104.16,104.18,12229.0,87.0043,87.0127,86.9709,86.9876,12229.0
2018-06-26 15:10:00,104.18,104.21,104.16,104.18,13068.0,86.9876,87.0127,86.9709,86.9876,13068.0
2018-06-26 15:15:00,104.18,104.19,104.15,104.17,9782.0,86.9876,86.996,86.9626,86.9793,9782.0
2018-06-26 15:20:00,104.16,104.18,104.14,104.17,7445.0,86.9709,86.9876,86.9542,86.9793,7445.0
2018-06-26 15:25:00,104.17,104.18,104.11,104.12,11361.0,86.9793,86.9876,86.9292,86.9375,11361.0
2018-06-26 15:30:00,104.12,104.28,104.11,104.28,12951.0,86.9375,87.0711,86.9292,87.0711,12951.0
2018-06-26 15:35:00,104.27,104.27,104.21,104.22,7263.0,87.0628,87.0628,87.0127,87.021,7263.0
2018-06-26 15:40:00,104.19,104.2,104.14,104.14,7034.0,86.996,87.0043,86.9542,86.9542,7034.0
2018-06-26 15:45:00,104.1,104.11,103.99,104.0,19114.0,86.9208,86.9292,86.829,86.8373,19114.0
2018-06-26 15:50:00,104.0,104.02,103.93,104.01,22234.0,86.8373,86.854,86.7789,86.8457,22234.0
2018-06-26 15:55:00,104.0,104.03,103.94,103.97,27940.0,86.8373,86.8624,86.7872,86.8123,27940.0
2018-06-27 09:30:00,104.19,104.24,104.1,104.13,76156.0,86.996,87.0377,86.9208,86.9459,76156.0
2018-06-27 09:35:00,104.13,104.15,104.04,104.1,53809.0,86.9459,86.9626,86.8707,86.9208,53809.0
2018-06-27 09:40:00,104.09,104.13,104.05,104.13,27599.0,86.9125,86.9459,86.8791,86.9459,27599.0
2018-06-27 09:45:00,104.17,104.36,104.15,104.33,21543.0,86.9793,87.1379,86.9626,87.1129,21543.0
2018-06-27 09:50:00,104.34,104.56,104.34,104.54,12176.0,87.1212,87.3049,87.1212,87.2882,12176.0
2018-06-27 09:55:00,104.56,104.62,104.54,104.62,2177.0,87.3049,87.355,87.2882,87.355,2177.0
2018-06-27 10:00:00,104.64,104.64,104.53,104.59,30074.0,87.3717,87.3717,87.2798,87.3299,30074.0
2018-06-27 10:05:00,104.59,104.65,104.54,104.65,5365.0,87.3299,87.38,87.2882,87.38,5365.0
2018-06-27 10:10:00,104.75,104.75,104.7,104.7,1422.0,87.4635,87.4635,87.4218,87.4218,1422.0
2018-06-27 10:15:00,104.74,104.75,104.69,104.69,17390.0,87.4552,87.4635,87.4134,87.4134,17390.0
2018-06-27 10:20:00,104.7,104.72,104.65,104.65,7696.0,87.4218,87.4385,87.38,87.38,7696.0
2018-06-27 10:25:00,104.66,104.68,104.64,104.66,10296.0,87.3884,87.4051,87.3717,87.3884,10296.0
2018-06-27 10:30:00,104.65,104.71,104.63,104.64,7094.0,87.38,87.4301,87.3633,87.3717,7094.0
2018-06-27 10:35:00,104.62,104.82,104.61,104.8,20870.0,87.355,87.522,87.3466,87.5053,20870.0
2018-06-27 10:40:00,104.82,104.82,104.76,104.79,12998.0,87.522,87.522,87.4719,87.4969,12998.0
2018-06-27 10:45:00,104.81,104.81,104.75,104.76,2987.0,87.5136,87.5136,87.4635,87.4719,2987.0
2018-06-27 10:50:00,104.77,104.81,104.76,104.78,10687.0,87.4802,87.5136,87.4719,87.4886,10687.0
2018-06-27 10:55:00,104.76,104.79,104.71,104.76,13781.0,87.4719,87.4969,87.4301,87.4719,13781.0
2018-06-27 11:00:00,104.73,104.78,104.65,104.68,26893.0,87.4468,87.4886,87.38,87.4051,26893.0
2018-06-27 11:05:00,104.64,104.65,104.49,104.56,41760.0,87.3717,87.38,87.2464,87.3049,41760.0
2018-06-27 11:10:00,104.55,104.59,104.47,104.52,12540.0,87.2965,87.3299,87.2297,87.2715,12540.0
2018-06-27 11:15:00,104.51,104.61,104.51,104.61,11766.0,87.2631,87.3466,87.2631,87.3466,11766.0
2018-06-27 11:20:00,104.61,104.61,104.41,104.41,16736.0,87.3466,87.3466,87.1797,87.1797,16736.0
2018-06-27 11:25:00,104.42,104.42,104.3,104.38,18551.0,87.188,87.188,87.0878,87.1546,18551.0
2018-06-27 11:30:00,104.29,104.38,104.29,104.38,24117.0,87.0795,87.1546,87.0795,87.1546,24117.0
2018-06-27 11:35:00,104.38,104.49,104.38,104.48,14569.0,87.1546,87.2464,87.1546,87.2381,14569.0
2018-06-27 11:40:00,104.42,104.45,104.41,104.44,87684.0,87.188,87.213,87.1797,87.2047,87684.0
2018-06-27 11:45:00,104.46,104.54,104.45,104.5,35293.0,87.2214,87.2882,87.213,87.2548,35293.0
2018-06-27 11:50:00,104.5,104.51,104.45,104.5,13140.0,87.2548,87.2631,87.213,87.2548,13140.0
2018-06-27 11:55:00,104.53,104.53,104.47,104.5,1018.0,87.2798,87.2798,87.2297,87.2548,1018.0
2018-06-27 12:00:00,104.49,104.6,104.47,104.58,7843.0,87.2464,87.3383,87.2297,87.3216,7843.0
2018-06-27 12:05:00,104.59,104.6,104.56,104.59,6770.0,87.3299,87.3383,87.3049,87.3299,6770.0
2018-06-27 12:10:00,104.59,104.59,104.55,104.59,2543.0,87.3299,87.3299,87.2965,87.3299,2543.0
2018-06-27 12:15:00,104.6,104.71,104.58,104.68,12031.0,87.3383,87.4301,87.3216,87.4051,12031.0
2018-06-27 12:20:00,104.68,104.68,104.6,104.61,5764.0,87.4051,87.4051,87.3383,87.3466,5764.0
2018-06-27 12:25:00,104.57,104.6,104.56,104.56,3484.0,87.3132,87.3383,87.3049,87.3049,3484.0
2018-06-27 12:30:00,104.52,104.53,104.43,104.43,3929.0,87.2715,87.2798,87.1964,87.1964,3929.0
2018-06-27 12:35:00,104.44,104.44,104.36,104.44,4168.0,87.2047,87.2047,87.1379,87.2047,4168.0
2018-06-27 12:40:00,104.42,104.42,104.35,104.36,4553.0,87.188,87.188,87.1296,87.1379,4553.0
2018-06-27 12:45:00,104.31,104.39,104.28,104.34,10964.0,87.0962,87.163,87.0711,87.1212,10964.0
2018-06-27 12:50:00,104.37,104.38,104.32,104.32,2343.0,87.1463,87.1546,87.1045,87.1045,2343.0
2018-06-27 12:55:00,104.3,104.36,104.2,104.21,3564.0,87.0878,87.1379,87.0043,87.0127,3564.0
2018-06-27 13:00:00,104.21,104.3,104.2,104.24,7414.0,87.0127,87.0878,87.0043,87.0377,7414.0
2018-06-27 13:05:00,104.22,104.22,104.07,104.1,34524.0,87.021,87.021,86.8958,86.9208,34524.0
2018-06-27 13:10:00,104.1,104.17,104.03,104.04,1989.0,86.9208,86.9793,86.8624,86.8707,1989.0
2018-06-27 13:15:00,104.04,104.04,103.81,103.82,5295.0,86.8707,86.8707,86.6787,86.687,5295.0
2018-06-27 13:20:00,103.97,103.97,103.9,103.93,7216.0,86.8123,86.8123,86.7538,86.7789,7216.0
2018-06-27 13:25:00,103.93,103.98,103.9,103.96,16113.0,86.7789,86.8206,86.7538,86.8039,16113.0
2018-06-27 13:30:00,103.93,104.01,103.87,104.0,4679.0,86.7789,86.8457,86.7288,86.8373,4679.0
2018-06-27 13:35:00,104.0,104.01,103.92,103.92,11048.0,86.8373,86.8457,86.7705,86.7705,11048.0
2018-06-27 13:40:00,103.93,104.02,103.93,104.0,22384.0,86.7789,86.854,86.7789,86.8373,22384.0
2018-06-27 13:45:00,103.97,104.01,103.85,103.85,7740.0,86.8123,86.8457,86.7121,86.7121,7740.0
2018-06-27 13:50:00,103.82,103.84,103.76,103.83,3281.0,86.687,86.7037,86.6369,86.6954,3281.0
2018-06-27 13:55:00,103.78,103.9,103.78,103.89,12238.0,86.6536,86.7538,86.6536,86.7455,12238.0
2018-06-27 14:00:00,103.86,103.97,103.86,103.95,9406.0,86.7204,86.8123,86.7204,86.7956,9406.0
2018-06-27 14:05:00,103.96,103.96,103.72,103.72,8012.0,86.8039,86.8039,86.6035,86.6035,8012.0
2018-06-27 14:10:00,103.74,103.77,103.7,103.76,4339.0,86.6202,86.6453,86.5868,86.6369,4339.0
2018-06-27 14:15:00,103.74,103.82,103.7,103.8,9566.0,86.6202,86.687,86.5868,86.6703,9566.0
2018-06-27 14:20:00,103.81,103.86,103.8,103.83,5234.0,86.6787,86.7204,86.6703,86.6954,5234.0
2018-06-27 14:25:00,103.81,103.83,103.7,103.71,9239.0,86.6787,86.6954,86.5868,86.5952,9239.0
2018-06-27 14:30:00,103.72,103.78,103.65,103.7,11110.0,86.6035,86.6536,86.5451,86.5868,11110.0
2018-06-27 14:35:00,103.69,103.87,103.69,103.84,12640.0,86.5785,86.7288,86.5785,86.7037,12640.0
2018-06-27 14:40:00,103.83,103.87,103.8,103.8,12807.0,86.6954,86.7288,86.6703,86.6703,12807.0
2018-06-27 14:45:00,103.81,103.91,103.76,103.79,5780.0,86.6787,86.7622,86.6369,86.662,5780.0
2018-06-27 14:50:00,103.77,103.77,103.62,103.62,72516.0,86.6453,86.6453,86.52,86.52,72516.0
2018-06-27 14:55:00,103.61,103.62,103.52,103.56,5800.0,86.5117,86.52,86.4365,86.4699,5800.0
2018-06-27 15:00:00,103.54,103.6,103.51,103.6,11587.0,86.4532,86.5033,86.4282,86.5033,11587.0
2018-06-27 15:05:00,103.61,103.63,103.47,103.48,7314.0,86.5117,86.5284,86.3948,86.4031,7314.0
2018-06-27 15:10:00,103.47,103.51,103.35,103.39,12821.0,86.3948,86.4282,86.2946,86.328,12821.0
2018-06-27 15:15:00,103.37,103.49,103.35,103.49,14349.0,86.3113,86.4115,86.2946,86.4115,14349.0
2018-06-27 15:20:00,103.49,103.56,103.48,103.55,7007.0,86.4115,86.4699,86.4031,86.4616,7007.0
2018-06-27 15:25:00,103.61,103.75,103.52,103.7,14542.0,86.5117,86.6286,86.4365,86.5868,14542.0
2018-06-27 15:30:00,103.7,103.75,103.66,103.7,17143.0,86.5868,86.6286,86.5534,86.5868,17143.0
2018-06-27 15:35:00,103.66,103.69,103.6,103.63,21068.0,86.5534,86.5785,86.5033,86.5284,21068.0
2018-06-27 15:40:00,103.67,103.76,103.66,103.67,10145.0,86.5618,86.6369,86.5534,86.5618,10145.0
2018-06-27 15:45:00,103.67,103.67,103.43,103.45,22255.0,86.5618,86.5618,86.3614,86.3781,22255.0
2018-06-27 15:50:00,103.43,103.51,103.37,103.49,21030.0,86.3614,86.4282,86.3113,86.4115,21030.0
2018-06-27 15:55:00,103.49,103.59,103.3,103.32,44763.0,86.4115,86.495,86.2528,86.2695,44763.0
2018-06-28 09:30:00,103.24,103.4,103.23,103.4,38724.0,86.2027,86.3363,86.1944,86.3363,38724.0
2018-06-28 09:35:00,103.41,103.48,103.31,103.31,4935.0,86.3447,86.4031,86.2612,86.2612,4935.0
2018-06-28 09:40:00,103.37,103.42,103.31,103.31,4031.0,86.3113,86.353,86.2612,86.2612,4031.0
2018-06-28 09:45:00,103.28,103.28,102.98,103.0,22432.0,86.2361,86.2361,85.9856,86.0023,22432.0
2018-06-28 09:50:00,103.03,103.33,103.01,103.31,18603.0,86.0274,86.2779,86.0107,86.2612,18603.0
2018-06-28 09:55:00,103.26,103.32,103.15,103.2,11206.0,86.2194,86.2695,86.1276,86.1693,11206.0
2018-06-28 10:00:00,103.22,103.33,103.18,103.18,40715.0,86.186,86.2779,86.1526,86.1526,40715.0
2018-06-28 10:05:00,103.19,103.31,103.16,103.3,6353.0,86.161,86.2612,86.1359,86.2528,6353.0
2018-06-28 10:10:00,103.24,103.24,103.09,103.13,15014.0,86.2027,86.2027,86.0775,86.1109,15014.0
2018-06-28 10:15:00,103.1,103.17,103.02,103.08,44458.0,86.0858,86.1443,86.019,86.0691,44458.0
2018-06-28 10:20:00,103.05,103.22,103.0,103.19,61549.0,86.0441,86.186,86.0023,86.161,61549.0
2018-06-28 10:25:00,103.2,103.29,103.14,103.14,17388.0,86.1693,86.2445,86.1192,86.1192,17388.0
2018-06-28 10:30:00,103.13,103.15,103.01,103.02,22608.0,86.1109,86.1276,86.0107,86.019,22608.0
2018-06-28 10:35:00,103.04,103.13,102.95,103.12,11022.0,86.0357,86.1109,85.9606,86.1025,11022.0
2018-06-28 10:40:00,103.12,103.26,103.06,103.25,5818.0,86.1025,86.2194,86.0524,86.2111,5818.0
2018-06-28 10:45:00,103.28,103.28,103.2,103.21,18933.0,86.2361,86.2361,86.1693,86.1777,18933.0
2018-06-28 10:50:00,103.21,103.37,103.1,103.34,22959.0,86.1777,86.3113,86.0858,86.2862,22959.0
2018-06-28 10:55:00,103.33,103.45,103.28,103.41,8977.0,86.2779,86.3781,86.2361,86.3447,8977.0
2018-06-28 11:00:00,103.43,103.48,103.26,103.26,13502.0,86.3614,86.4031,86.2194,86.2194,13502.0
2018-06-28 11:05:00,103.32,103.32,103.26,103.29,6704.0,86.2695,86.2695,86.2194,86.2445,6704.0
2018-06-28 11:10:00,103.33,103.33,103.18,103.2,12693.0,86.2779,86.2779,86.1526,86.1693,12693.0
2018-06-28 11:15:00,103.26,103.4,103.26,103.4,1911.0,86.2194,86.3363,86.2194,86.3363,1911.0
2018-06-28 11:20:00,103.38,103.44,103.31,103.43,10573.0,86.3196,86.3697,86.2612,86.3614,10573.0
2018-06-28 11:25:00,103.46,103.61,103.46,103.57,7802.0,86.3864,86.5117,86.3864,86.4783,7802.0
2018-06-28 11:30:00,103.58,103.64,103.52,103.58,9908.0,86.4866,86.5367,86.4365,86.4866,9908.0
2018-06-28 11:35:00,103.58,103.64,103.54,103.64,6096.0,86.4866,86.5367,86.4532,86.5367,6096.0
2018-06-28 11:40:00,103.61,103.61,103.49,103.53,3658.0,86.5117,86.5117,86.4115,86.4449,3658.0
2018-06-28 11:45:00,103.55,103.57,103.39,103.39,19003.0,86.4616,86.4783,86.328,86.328,19003.0
2018-06-28 11:50:00,103.41,103.45,103.41,103.45,1533.0,86.3447,86.3781,86.3447,86.3781,1533.0
2018-06-28 11:55:00,103.4,103.51,103.39,103.49,3899.0,86.3363,86.4282,86.328,86.4115,3899.0
2018-06-28 12:00:00,103.56,103.56,103.46,103.5,3011.0,86.4699,86.4699,86.3864,86.4198,3011.0
2018-06-28 12:05:00,103.5,103.53,103.38,103.38,4853.0,86.4198,86.4449,86.3196,86.3196,4853.0
2018-06-28 12:10:00,103.39,103.39,103.31,103.32,13344.0,86.328,86.328,86.2612,86.2695,13344.0
2018-06-28 12:15:00,103.34,103.36,103.31,103.35,10399.0,86.2862,86.3029,86.2612,86.2946,10399.0
2018-06-28 12:20:00,103.36,103.37,103.23,103.26,17038.0,86.3029,86.3113,86.1944,86.2194,17038.0
2018-06-28 12:25:00,103.27,103.3,103.2,103.28,3828.0,86.2278,86.2528,86.1693,86.2361,3828.0
2018-06-28 12:30:00,103.29,103.32,103.26,103.3,4695.0,86.2445,86.2695,86.2194,86.2528,4695.0
2018-06-28 12:35:00,103.28,103.3,103.24,103.3,2513.0,86.2361,86.2528,86.2027,86.2528,2513.0
2018-06-28 12:40:00,103.29,103.3,103.25,103.29,3923.0,86.2445,86.2528,86.2111,86.2445,3923.0
2018-06-28 12:45:00,103.29,103.29,103.22,103.29,8642.0,86.2445,86.2445,86.186,86.2445,8642.0
2018-06-28 12:50:00,103.36,103.43,103.36,103.41,10709.0,86.3029,86.3614,86.3029,86.3447,10709.0
2018-06-28 12:55:00,103.39,103.51,103.38,103.49,5607.0,86.328,86.4282,86.3196,86.4115,5607.0
2018-06-28 13:00:00,103.47,103.52,103.46,103.5,8319.0,86.3948,86.4365,86.3864,86.4198,8319.0
2018-06-28 13:05:00,103.51,103.54,103.46,103.47,5100.0,86.4282,86.4532,86.3864,86.3948,5100.0
2018-06-28 13:10:00,103.47,103.5,103.44,103.48,6247.0,86.3948,86.4198,86.3697,86.4031,6247.0
2018-06-28 13:15:00,103.49,103.59,103.49,103.51,8287.0,86.4115,86.495,86.4115,86.4282,8287.0
2018-06-28 13:20:00,103.52,103.59,103.52,103.57,7574.0,86.4365,86.495,86.4365,86.4783,7574.0
2018-06-28 13:25:00,103.54,103.58,103.53,103.56,34226.0,86.4532,86.4866,86.4449,86.4699,34226.0
2018-06-28 13:30:00,103.57,103.57,103.53,103.57,2441.0,86.4783,86.4783,86.4449,86.4783,2441.0
2018-06-28 13:35:00,103.56,103.61,103.56,103.56,10661.0,86.4699,86.5117,86.4699,86.4699,10661.0
2018-06-28 13:40:00,103.57,103.65,103.53,103.57,9891.0,86.4783,86.5451,86.4449,86.4783,9891.0
2018-06-28 13:45:00,103.55,103.57,103.51,103.56,4438.0,86.4616,86.4783,86.4282,86.4699,4438.0
2018-06-28 13:50:00,103.55,103.69,103.53,103.69,18746.0,86.4616,86.5785,86.4449,86.5785,18746.0
2018-06-28 13:55:00,103.68,103.7,103.65,103.66,5565.0,86.5701,86.5868,86.5451,86.5534,5565.0
2018-06-28 14:00:00,103.66,103.72,103.64,103.7,13654.0,86.5534,86.6035,86.5367,86.5868,13654.0
2018-06-28 14:05:00,103.71,103.76,103.69,103.72,35022.0,86.5952,86.6369,86.5785,86.6035,35022.0
2018-06-28 14:10:00,103.71,103.71,103.63,103.64,4181.0,86.5952,86.5952,86.5284,86.5367,4181.0
2018-06-28 14:15:00,103.63,103.71,103.62,103.68,8621.0,86.5284,86.5952,86.52,86.5701,8621.0
2018-06-28 14:20:00,103.74,103.83,103.73,103.81,26279.0,86.6202,86.6954,86.6119,86.6787,26279.0
2018-06-28 14:25:00,103.8,103.84,103.77,103.84,8564.0,86.6703,86.7037,86.6453,86.7037,8564.0
2018-06-28 14:30:00,103.83,103.83,103.75,103.76,16463.0,86.6954,86.6954,86.6286,86.6369,16463.0
2018-06-28 14:35:00,103.76,103.79,103.74,103.76,3808.0,86.6369,86.662,86.6202,86.6369,3808.0
2018-06-28 14:40:00,103.75,103.77,103.72,103.75,9250.0,86.6286,86.6453,86.6035,86.6286,9250.0
2018-06-28 14:45:00,103.75,103.84,103.73,103.82,10795.0,86.6286,86.7037,86.6119,86.687,10795.0
2018-06-28 14:50:00,103.8,103.91,103.78,103.9,6879.0,86.6703,86.7622,86.6536,86.7538,6879.0
2018-06-28 14:55:00,103.89,103.95,103.87,103.95,3349.0,86.7455,86.7956,86.7288,86.7956,3349.0
2018-06-28 15:00:00,103.95,103.99,103.93,103.93,6842.0,86.7956,86.829,86.7789,86.7789,6842.0
2018-06-28 15:05:00,103.93,104.01,103.9,103.96,8984.0,86.7789,86.8457,86.7538,86.8039,8984.0
2018-06-28 15:10:00,103.97,104.06,103.97,104.06,6369.0,86.8123,86.8874,86.8123,86.8874,6369.0
2018-06-28 15:15:00,104.02,104.06,104.01,104.06,9767.0,86.854,86.8874,86.8457,86.8874,9767.0
2018-06-28 15:20:00,104.05,104.07,104.02,104.05,7141.0,86.8791,86.8958,86.854,86.8791,7141.0
2018-06-28 15:25:00,104.02,104.03,103.91,103.91,12331.0,86.854,86.8624,86.7622,86.7622,12331.0
2018-06-28 15:30:00,103.93,103.94,103.82,103.84,18186.0,86.7789,86.7872,86.687,86.7037,18186.0
2018-06-28 15:35:00,103.84,103.89,103.82,103.82,13918.0,86.7037,86.7455,86.687,86.687,13918.0
2018-06-28 15:40:00,103.82,103.86,103.8,103.83,6146.0,86.687,86.7204,86.6703,86.6954,6146.0
2018-06-28 15:45:00,103.8,103.84,103.77,103.84,6038.0,86.6703,86.7037,86.6453,86.7037,6038.0
2018-06-28 15:50:00,103.82,103.82,103.7,103.73,17496.0,86.687,86.687,86.5868,86.6119,17496.0
2018-06-28 15:55:00,103.73,103.79,103.7,103.78,20499.0,86.6119,86.662,86.5868,86.6536,20499.0
2018-06-29 09:30:00,104.22,104.39,104.2,104.25,22905.0,87.021,87.163,87.0043,87.0461,22905.0
2018-06-29 09:35:00,104.3,104.4,104.27,104.4,2806.0,87.0878,87.1713,87.0628,87.1713,2806.0
2018-06-29 09:40:00,104.39,104.48,104.34,104.41,4247.0,87.163,87.2381,87.1212,87.1797,4247.0
2018-06-29 09:45:00,104.41,104.41,104.32,104.36,4764.0,87.1797,87.1797,87.1045,87.1379,4764.0
2018-06-29 09:50:00,104.37,104.43,104.37,104.43,4244.0,87.1463,87.1964,87.1463,87.1964,4244.0
2018-06-29 09:55:00,104.4,104.42,104.37,104.39,44515.0,87.1713,87.188,87.1463,87.163,44515.0
2018-06-29 10:00:00,104.39,104.51,104.36,104.5,18495.0,87.163,87.2631,87.1379,87.2548,18495.0
2018-06-29 10:05:00,104.5,104.51,104.47,104.48,14863.0,87.2548,87.2631,87.2297,87.2381,14863.0
2018-06-29 10:10:00,104.49,104.5,104.35,104.39,11228.0,87.2464,87.2548,87.1296,87.163,11228.0
2018-06-29 10:15:00,104.4,104.46,104.39,104.44,18141.0,87.1713,87.2214,87.163,87.2047,18141.0
2018-06-29 10:20:00,104.43,104.47,104.42,104.46,8892.0,87.1964,87.2297,87.188,87.2214,8892.0
2018-06-29 10:25:00,104.47,104.48,104.43,104.45,5901.0,87.2297,87.2381,87.1964,87.213,5901.0
2018-06-29 10:30:00,104.45,104.55,104.43,104.51,2500.0,87.213,87.2965,87.1964,87.2631,2500.0
2018-06-29 10:35:00,104.5,104.56,104.49,104.52,49008.0,87.2548,87.3049,87.2464,87.2715,49008.0
2018-06-29 10:40:00,104.55,104.62,104.55,104.61,5617.0,87.2965,87.355,87.2965,87.3466,5617.0
2018-06-29 10:45:00,104.62,104.66,104.59,104.66,6514.0,87.355,87.3884,87.3299,87.3884,6514.0
2018-06-29 10:50:00,104.67,104.67,104.62,104.65,15235.0,87.3967,87.3967,87.355,87.38,15235.0
2018-06-29 10:55:00,104.71,104.76,104.71,104.72,13937.0,87.4301,87.4719,87.4301,87.4385,13937.0
2018-06-29 11:00:00,104.73,104.8,104.73,104.74,3432.0,87.4468,87.5053,87.4468,87.4552,3432.0
2018-06-29 11:05:00,104.75,104.79,104.75,104.79,1871.0,87.4635,87.4969,87.4635,87.4969,1871.0
2018-06-29 11:10:00,104.81,104.85,104.78,104.79,4757.0,87.5136,87.547,87.4886,87.4969,4757.0
2018-06-29 11:15:00,104.78,104.78,104.73,104.77,5716.0,87.4886,87.4886,87.4468,87.4802,5716.0
2018-06-29 11:20:00,104.77,104.79,104.74,104.79,5131.0,87.4802,87.4969,87.4552,87.4969,5131.0
2018-06-29 11:25:00,104.78,104.83,104.78,104.8,6539.0,87.4886,87.5303,87.4886,87.5053,6539.0
2018-06-29 11:30:00,104.79,104.79,104.7,104.7,2240.0,87.4969,87.4969,87.4218,87.4218,2240.0
2018-06-29 11:35:00,104.73,104.75,104.71,104.75,4166.0,87.4468,87.4635,87.4301,87.4635,4166.0
2018-06-29 11:40:00,104.75,104.8,104.75,104.8,5828.0,87.4635,87.5053,87.4635,87.5053,5828.0
2018-06-29 11:45:00,104.78,104.83,104.77,104.82,7950.0,87.4886,87.5303,87.4802,87.522,7950.0
2018-06-29 11:50:00,104.8,104.81,104.72,104.72,15234.0,87.5053,87.5136,87.4385,87.4385,15234.0
2018-06-29 11:55:00,104.7,104.7,104.58,104.6,16601.0,87.4218,87.4218,87.3216,87.3383,16601.0
2018-06-29 12:00:00,104.59,104.64,104.59,104.64,7317.0,87.3299,87.3717,87.3299,87.3717,7317.0
2018-06-29 12:05:00,104.64,104.77,104.63,104.73,14778.0,87.3717,87.4802,87.3633,87.4468,14778.0
2018-06-29 12:10:00,104.73,104.73,104.66,104.68,32002.0,87.4468,87.4468,87.3884,87.4051,32002.0
2018-06-29 12:15:00,104.68,104.75,104.67,104.75,3097.0,87.4051,87.4635,87.3967,87.4635,3097.0
2018-06-29 12:20:00,104.75,104.78,104.71,104.75,11639.0,87.4635,87.4886,87.4301,87.4635,11639.0
2018-06-29 12:25:00,104.74,104.77,104.69,104.7,2825.0,87.4552,87.4802,87.4134,87.4218,2825.0
2018-06-29 12:30:00,104.69,104.71,104.64,104.65,1381.0,87.4134,87.4301,87.3717,87.38,1381.0
2018-06-29 12:35:00,104.65,104.67,104.63,104.67,12121.0,87.38,87.3967,87.3633,87.3967,12121.0
2018-06-29 12:40:00,104.67,104.68,104.65,104.67,2705.0,87.3967,87.4051,87.38,87.3967,2705.0
2018-06-29 12:45:00,104.66,104.66,104.62,104.62,5935.0,87.3884,87.3884,87.355,87.355,5935.0
2018-06-29 12:50:00,104.61,104.63,104.54,104.58,11434.0,87.3466,87.3633,87.2882,87.3216,11434.0
2018-06-29 12:55:00,104.57,104.59,104.51,104.58,3116.0,87.3132,87.3299,87.2631,87.3216,3116.0
2018-06-29 13:00:00,104.59,104.66,104.59,104.66,4789.0,87.3299,87.3884,87.3299,87.3884,4789.0
2018-06-29 13:05:00,104.7,104.75,104.7,104.71,1196.0,87.4218,87.4635,87.4218,87.4301,1196.0
2018-06-29 13:10:00,104.69,104.74,104.69,104.71,11224.0,87.4134,87.4552,87.4134,87.4301,11224.0
2018-06-29 13:15:00,104.69,104.73,104.69,104.7,842.0,87.4134,87.4468,87.4134,87.4218,842.0
2018-06-29 13:20:00,104.66,104.69,104.65,104.65,3816.0,87.3884,87.4134,87.38,87.38,3816.0
2018-06-29 13:25:00,104.67,104.68,104.6,104.61,2835.0,87.3967,87.4051,87.3383,87.3466,2835.0
2018-06-29 13:30:00,104.61,104.61,104.55,104.57,4161.0,87.3466,87.3466,87.2965,87.3132,4161.0
2018-06-29 13:35:00,104.58,104.6,104.56,104.56,26533.0,87.3216,87.3383,87.3049,87.3049,26533.0
2018-06-29 13:40:00,104.56,104.67,104.56,104.66,5593.0,87.3049,87.3967,87.3049,87.3884,5593.0
2018-06-29 13:45:00,104.68,104.68,104.63,104.63,4944.0,87.4051,87.4051,87.3633,87.3633,4944.0
2018-06-29 13:50:00,104.63,104.63,104.61,104.61,1257.0,87.3633,87.3633,87.3466,87.3466,1257.0
2018-06-29 13:55:00,104.56,104.56,104.52,104.55,4984.0,87.3049,87.3049,87.2715,87.2965,4984.0
2018-06-29 14:00:00,104.52,104.55,104.49,104.52,20132.0,87.2715,87.2965,87.2464,87.2715,20132.0
2018-06-29 14:05:00,104.51,104.54,104.49,104.53,15662.0,87.2631,87.2882,87.2464,87.2798,15662.0
2018-06-29 14:10:00,104.54,104.56,104.49,104.53,67851.0,87.2882,87.3049,87.2464,87.2798,67851.0
2018-06-29 14:15:00,104.51,104.54,104.49,104.51,2103.0,87.2631,87.2882,87.2464,87.2631,2103.0
2018-06-29 14:20:00,104.5,104.5,104.47,104.5,8477.0,87.2548,87.2548,87.2297,87.2548,8477.0
2018-06-29 14:25:00,104.51,104.51,104.47,104.51,9168.0,87.2631,87.2631,87.2297,87.2631,9168.0
2018-06-29 14:30:00,104.47,104.49,104.45,104.46,4103.0,87.2297,87.2464,87.213,87.2214,4103.0
2018-06-29 14:35:00,104.46,104.46,104.4,104.42,10856.0,87.2214,87.2214,87.1713,87.188,10856.0
2018-06-29 14:40:00,104.41,104.46,104.36,104.43,12416.0,87.1797,87.2214,87.1379,87.1964,12416.0
2018-06-29 14:45:00,104.43,104.47,104.43,104.45,5246.0,87.1964,87.2297,87.1964,87.213,5246.0
2018-06-29 14:50:00,104.44,104.46,104.41,104.46,13094.0,87.2047,87.2214,87.1797,87.2214,13094.0
2018-06-29 14:55:00,104.46,104.53,104.45,104.51,8139.0,87.2214,87.2798,87.213,87.2631,8139.0
2018-06-29 15:00:00,104.58,104.6,104.57,104.57,8274.0,87.3216,87.3383,87.3132,87.3132,8274.0
2018-06-29 15:05:00,104.57,104.57,104.52,104.52,11434.0,87.3132,87.3132,87.2715,87.2715,11434.0
2018-06-29 15:10:00,104.52,104.52,104.43,104.43,2075.0,87.2715,87.2715,87.1964,87.1964,2075.0
2018-06-29 15:15:00,104.44,104.44,104.38,104.38,3888.0,87.2047,87.2047,87.1546,87.1546,3888.0
2018-06-29 15:20:00,104.37,104.37,104.29,104.3,8172.0,87.1463,87.1463,87.0795,87.0878,8172.0
2018-06-29 15:25:00,104.3,104.43,104.29,104.35,10230.0,87.0878,87.1964,87.0795,87.1296,10230.0
2018-06-29 15:30:00,104.34,104.36,104.29,104.31,15165.0,87.1212,87.1379,87.0795,87.0962,15165.0
2018-06-29 15:35:00,104.31,104.32,104.23,104.23,21047.0,87.0962,87.1045,87.0294,87.0294,21047.0
2018-06-29 15:40:00,104.2,104.23,104.15,104.2,10194.0,87.0043,87.0294,86.9626,87.0043,10194.0
2018-06-29 15:45:00,104.18,104.23,104.1,104.12,35345.0,86.9876,87.0294,86.9208,86.9375,35345.0
2018-06-29 15:50:00,104.08,104.11,104.0,104.06,51852.0,86.9041,86.9292,86.8373,86.8874,51852.0
2018-06-29 15:55:00,104.04,104.04,103.8,103.84,87578.0,86.8707,86.8707,86.6703,86.7037,87578.0
2018-07-02 09:30:00,103.19,103.29,103.1,103.27,58274.0,86.161,86.2445,86.0858,86.2278,58274.0
2018-07-02 09:35:00,103.34,103.39,103.34,103.37,5932.0,86.2862,86.328,86.2862,86.3113,5932.0
2018-07-02 09:40:00,103.36,103.36,103.24,103.25,2950.0,86.3029,86.3029,86.2027,86.2111,2950.0
2018-07-02 09:45:00,103.17,103.26,103.15,103.22,75009.0,86.1443,86.2194,86.1276,86.186,75009.0
2018-07-02 09:50:00,103.19,103.27,103.12,103.23,17440.0,86.161,86.2278,86.1025,86.1944,17440.0
2018-07-02 09:55:00,103.26,103.37,103.16,103.34,18318.0,86.2194,86.3113,86.1359,86.2862,18318.0
2018-07-02 10:00:00,103.35,103.51,103.35,103.5,30018.0,86.2946,86.4282,86.2946,86.4198,30018.0
2018-07-02 10:05:00,103.49,103.49,103.39,103.44,6383.0,86.4115,86.4115,86.328,86.3697,6383.0
2018-07-02 10:10:00,103.43,103.43,103.21,103.22,19422.0,86.3614,86.3614,86.1777,86.186,19422.0
2018-07-02 10:15:00,103.23,103.3,103.23,103.28,4587.0,86.1944,86.2528,86.1944,86.2361,4587.0
2018-07-02 10:20:00,103.31,103.34,103.24,103.33,25091.0,86.2612,86.2862,86.2027,86.2779,25091.0
2018-07-02 10:25:00,103.36,103.41,103.35,103.4,4953.0,86.3029,86.3447,86.2946,86.3363,4953.0
2018-07-02 10:30:00,103.41,103.49,103.39,103.49,4464.0,86.3447,86.4115,86.328,86.4115,4464.0
2018-07-02 10:35:00,103.48,103.52,103.44,103.52,13662.0,86.4031,86.4365,86.3697,86.4365,13662.0
2018-07-02 10:40:00,103.52,103.59,103.49,103.57,8781.0,86.4365,86.495,86.4115,86.4783,8781.0
2018-07-02 10:45:00,103.58,103.59,103.5,103.53,10239.0,86.4866,86.495,86.4198,86.4449,10239.0
2018-07-02 10:50:00,103.53,103.56,103.52,103.53,3833.0,86.4449,86.4699,86.4365,86.4449,3833.0
2018-07-02 10:55:00,103.52,103.56,103.5,103.55,15612.0,86.4365,86.4699,86.4198,86.4616,15612.0
2018-07-02 11:00:00,103.57,103.75,103.56,103.75,7349.0,86.4783,86.6286,86.4699,86.6286,7349.0
2018-07-02 11:05:00,103.68,103.69,103.61,103.62,1276.0,86.5701,86.5785,86.5117,86.52,1276.0
2018-07-02 11:10:00,103.63,103.64,103.49,103.49,8867.0,86.5284,86.5367,86.4115,86.4115,8867.0
2018-07-02 11:15:00,103.51,103.53,103.48,103.52,2900.0,86.4282,86.4449,86.4031,86.4365,2900.0
2018-07-02 11:20:00,103.48,103.53,103.47,103.51,8832.0,86.4031,86.4449,86.3948,86.4282,8832.0
2018-07-02 11:25:00,103.53,103.55,103.51,103.52,3190.0,86.4449,86.4616,86.4282,86.4365,3190.0
2018-07-02 11:30:00,103.49,103.49,103.42,103.45,1529.0,86.4115,86.4115,86.353,86.3781,1529.0
2018-07-02 11:35:00,103.46,103.47,103.41,103.43,4324.0,86.3864,86.3948,86.3447,86.3614,4324.0
2018-07-02 11:40:00,103.41,103.41,103.36,103.38,11527.0,86.3447,86.3447,86.3029,86.3196,11527.0
2018-07-02 11:45:00,103.36,103.41,103.36,103.39,8836.0,86.3029,86.3447,86.3029,86.328,8836.0
2018-07-02 11:50:00,103.4,103.44,103.38,103.43,2895.0,86.3363,86.3697,86.3196,86.3614,2895.0
2018-07-02 11:55:00,103.46,103.48,103.43,103.43,5267.0,86.3864,86.4031,86.3614,86.3614,5267.0
2018-07-02 12:00:00,103.43,103.44,103.35,103.36,16121.0,86.3614,86.3697,86.2946,86.3029,16121.0
2018-07-02 12:05:00,103.32,103.33,103.28,103.33,3062.0,86.2695,86.2779,86.2361,86.2779,3062.0
2018-07-02 12:10:00,103.33,103.34,103.29,103.31,3423.0,86.2779,86.2862,86.2445,86.2612,3423.0
2018-07-02 12:15:00,103.3,103.3,103.24,103.27,3761.0,86.2528,86.2528,86.2027,86.2278,3761.0
2018-07-02 12:20:00,103.29,103.32,103.28,103.31,5585.0,86.2445,86.2695,86.2361,86.2612,5585.0
2018-07-02 12:25:00,103.31,103.34,103.28,103.33,2404.0,86.2612,86.2862,86.2361,86.2779,2404.0
2018-07-02 12:30:00,103.32,103.37,103.32,103.37,1673.0,86.2695,86.3113,86.2695,86.3113,1673.0
2018-07-02 12:35:00,103.38,103.41,103.36,103.39,2566.0,86.3196,86.3447,86.3029,86.328,2566.0
2018-07-02 12:40:00,103.38,103.41,103.37,103.39,2320.0,86.3196,86.3447,86.3113,86.328,2320.0
2018-07-02 12:45:00,103.4,103.48,103.4,103.44,13325.0,86.3363,86.4031,86.3363,86.3697,13325.0
2018-07-02 12:50:00,103.43,103.45,103.41,103.44,8131.0,86.3614,86.3781,86.3447,86.3697,8131.0
2018-07-02 12:55:00,103.43,103.44,103.38,103.4,24462.0,86.3614,86.3697,86.3196,86.3363,24462.0
2018-07-02 13:00:00,103.38,103.42,103.36,103.38,5823.0,86.3196,86.353,86.3029,86.3196,5823.0
2018-07-02 13:05:00,103.36,103.36,103.28,103.29,3851.0,86.3029,86.3029,86.2361,86.2445,3851.0
2018-07-02 13:10:00,103.3,103.3,103.26,103.26,6983.0,86.2528,86.2528,86.2194,86.2194,6983.0
2018-07-02 13:15:00,103.24,103.26,103.2,103.26,10286.0,86.2027,86.2194,86.1693,86.2194,10286.0
2018-07-02 13:20:00,103.28,103.29,103.2,103.26,6593.0,86.2361,86.2445,86.1693,86.2194,6593.0
2018-07-02 13:25:00,103.27,103.28,103.21,103.21,11368.0,86.2278,86.2361,86.1777,86.1777,11368.0
2018-07-02 13:30:00,103.21,103.25,103.21,103.24,2303.0,86.1777,86.2111,86.1777,86.2027,2303.0
2018-07-02 13:35:00,103.26,103.38,103.26,103.38,14918.0,86.2194,86.3196,86.2194,86.3196,14918.0
2018-07-02 13:40:00,103.38,103.4,103.36,103.39,10977.0,86.3196,86.3363,86.3029,86.328,10977.0
2018-07-02 13:45:00,103.44,103.54,103.43,103.52,8536.0,86.3697,86.4532,86.3614,86.4365,8536.0
2018-07-02 13:50:00,103.54,103.58,103.53,103.53,7587.0,86.4532,86.4866,86.4449,86.4449,7587.0
2018-07-02 13:55:00,103.55,103.56,103.5,103.5,12644.0,86.4616,86.4699,86.4198,86.4198,12644.0
2018-07-02 14:00:00,103.52,103.54,103.5,103.53,7234.0,86.4365,86.4532,86.4198,86.4449,7234.0
2018-07-02 14:05:00,103.52,103.6,103.52,103.57,10342.0,86.4365,86.5033,86.4365,86.4783,10342.0
2018-07-02 14:10:00,103.56,103.65,103.53,103.61,26784.0,86.4699,86.5451,86.4449,86.5117,26784.0
2018-07-02 14:15:00,103.61,103.7,103.59,103.7,20859.0,86.5117,86.5868,86.495,86.5868,20859.0
2018-07-02 14:20:00,103.68,103.69,103.63,103.66,9599.0,86.5701,86.5785,86.5284,86.5534,9599.0
2018-07-02 14:25:00,103.68,103.72,103.64,103.72,8723.0,86.5701,86.6035,86.5367,86.6035,8723.0
2018-07-02 14:30:00,103.72,103.77,103.7,103.7,8959.0,86.6035,86.6453,86.5868,86.5868,8959.0
2018-07-02 14:35:00,103.67,103.71,103.61,103.62,81565.0,86.5618,86.5952,86.5117,86.52,81565.0
2018-07-02 14:40:00,103.61,103.66,103.59,103.66,4031.0,86.5117,86.5534,86.495,86.5534,4031.0
2018-07-02 14:45:00,103.64,103.67,103.61,103.63,13746.0,86.5367,86.5618,86.5117,86.5284,13746.0
2018-07-02 14:50:00,103.63,103.64,103.6,103.63,30790.0,86.5284,86.5367,86.5033,86.5284,30790.0
2018-07-02 14:55:00,103.62,103.62,103.56,103.57,7139.0,86.52,86.52,86.4699,86.4783,7139.0
2018-07-02 15:00:00,103.58,103.6,103.52,103.54,9418.0,86.4866,86.5033,86.4365,86.4532,9418.0
2018-07-02 15:05:00,103.52,103.53,103.51,103.53,2156.0,86.4365,86.4449,86.4282,86.4449,2156.0
2018-07-02 15:10:00,103.54,103.64,103.54,103.61,5264.0,86.4532,86.5367,86.4532,86.5117,5264.0
2018-07-02 15:15:00,103.61,103.67,103.61,103.67,15787.0,86.5117,86.5618,86.5117,86.5618,15787.0
2018-07-02 15:20:00,103.68,103.72,103.67,103.71,7910.0,86.5701,86.6035,86.5618,86.5952,7910.0
2018-07-02 15:25:00,103.73,103.81,103.72,103.8,14250.0,86.6119,86.6787,86.6035,86.6703,14250.0
2018-07-02 15:30:00,103.8,103.81,103.67,103.73,12292.0,86.6703,86.6787,86.5618,86.6119,12292.0
2018-07-02 15:35:00,103.75,103.84,103.73,103.84,7538.0,86.6286,86.7037,86.6119,86.7037,7538.0
2018-07-02 15:40:00,103.85,103.85,103.75,103.83,7810.0,86.7121,86.7121,86.6286,86.6954,7810.0
2018-07-02 15:45:00,103.84,103.89,103.79,103.89,6804.0,86.7037,86.7455,86.662,86.7455,6804.0
2018-07-02 15:50:00,103.9,103.96,103.9,103.93,12149.0,86.7538,86.8039,86.7538,86.7789,12149.0
2018-07-02 15:55:00,103.92,104.03,103.92,104.0,17831.0,86.7705,86.8624,86.7705,86.8373,17831.0
2018-07-03 09:30:00,104.39,104.49,104.2,104.4,26565.0,87.163,87.2464,87.0043,87.1713,26565.0
2018-07-03 09:35:00,104.42,104.52,104.42,104.43,53091.0,87.188,87.2715,87.188,87.1964,53091.0
2018-07-03 09:40:00,104.41,104.54,104.41,104.48,12040.0,87.1797,87.2882,87.1797,87.2381,12040.0
2018-07-03 09:45:00,104.47,104.56,104.45,104.54,8856.0,87.2297,87.3049,87.213,87.2882,8856.0
2018-07-03 09:50:00,104.54,104.56,104.47,104.56,3820.0,87.2882,87.3049,87.2297,87.3049,3820.0
2018-07-03 09:55:00,104.5,104.51,104.37,104.41,14537.0,87.2548,87.2631,87.1463,87.1797,14537.0
2018-07-03 10:00:00,104.4,104.45,104.38,104.45,37728.0,87.1713,87.213,87.1546,87.213,37728.0
2018-07-03 10:05:00,104.43,104.49,104.39,104.42,7658.0,87.1964,87.2464,87.163,87.188,7658.0
2018-07-03 10:10:00,104.43,104.43,104.35,104.38,8986.0,87.1964,87.1964,87.1296,87.1546,8986.0
2018-07-03 10:15:00,104.37,104.38,104.33,104.38,8497.0,87.1463,87.1546,87.1129,87.1546,8497.0
2018-07-03 10:20:00,104.38,104.42,104.35,104.41,7913.0,87.1546,87.188,87.1296,87.1797,7913.0
2018-07-03 10:25:00,104.43,104.45,104.38,104.4,4567.0,87.1964,87.213,87.1546,87.1713,4567.0
2018-07-03 10:30:00,104.41,104.46,104.34,104.42,7653.0,87.1797,87.2214,87.1212,87.188,7653.0
2018-07-03 10:35:00,104.42,104.45,104.4,104.42,5969.0,87.188,87.213,87.1713,87.188,5969.0
2018-07-03 10:40:00,104.42,104.44,104.4,104.43,4575.0,87.188,87.2047,87.1713,87.1964,4575.0
2018-07-03 10:45:00,104.41,104.41,104.32,104.33,9436.0,87.1797,87.1797,87.1045,87.1129,9436.0
2018-07-03 10:50:00,104.31,104.34,104.24,104.29,3041.0,87.0962,87.1212,87.0377,87.0795,3041.0
2018-07-03 10:55:00,104.27,104.27,104.2,104.26,6106.0,87.0628,87.0628,87.0043,87.0544,6106.0
2018-07-03 11:00:00,104.25,104.31,104.22,104.29,2799.0,87.0461,87.0962,87.021,87.0795,2799.0
2018-07-03 11:05:00,104.27,104.33,104.26,104.32,7266.0,87.0628,87.1129,87.0544,87.1045,7266.0
2018-07-03 11:10:00,104.32,104.36,104.28,104.36,15012.0,87.1045,87.1379,87.0711,87.1379,15012.0
2018-07-03 11:15:00,104.33,104.36,104.32,104.34,4900.0,87.1129,87.1379,87.1045,87.1212,4900.0
2018-07-03 11:20:00,104.34,104.34,104.28,104.29,5813.0,87.1212,87.1212,87.0711,87.0795,5813.0
2018-07-03 11:25:00,104.28,104.35,104.26,104.32,5749.0,87.0711,87.1296,87.0544,87.1045,5749.0
2018-07-03 11:30:00,104.36,104.41,104.36,104.4,1970.0,87.1379,87.1797,87.1379,87.1713,1970.0
2018-07-03 11:35:00,104.4,104.4,104.37,104.38,7074.0,87.1713,87.1713,87.1463,87.1546,7074.0
2018-07-03 11:40:00,104.38,104.4,104.36,104.37,3565.0,87.1546,87.1713,87.1379,87.1463,3565.0
2018-07-03 11:45:00,104.36,104.43,104.34,104.42,4451.0,87.1379,87.1964,87.1212,87.188,4451.0
2018-07-03 11:50:00,104.41,104.42,104.3,104.32,7901.0,87.1797,87.188,87.0878,87.1045,7901.0
2018-07-03 11:55:00,104.34,104.36,104.31,104.36,3784.0,87.1212,87.1379,87.0962,87.1379,3784.0
2018-07-03 12:00:00,104.35,104.38,104.29,104.31,17294.0,87.1296,87.1546,87.0795,87.0962,17294.0
2018-07-03 12:05:00,104.3,104.32,104.28,104.28,38710.0,87.0878,87.1045,87.0711,87.0711,38710.0
2018-07-03 12:10:00,104.27,104.3,104.19,104.2,11284.0,87.0628,87.0878,86.996,87.0043,11284.0
2018-07-03 12:15:00,104.2,104.25,104.18,104.24,16986.0,87.0043,87.0461,86.9876,87.0377,16986.0
2018-07-03 12:20:00,104.23,104.27,104.2,104.25,8384.0,87.0294,87.0628,87.0043,87.0461,8384.0
2018-07-03 12:25:00,104.25,104.26,104.18,104.19,23612.0,87.0461,87.0544,86.9876,86.996,23612.0
2018-07-03 12:30:00,104.18,104.2,104.11,104.12,16469.0,86.9876,87.0043,86.9292,86.9375,16469.0
2018-07-03 12:35:00,104.13,104.14,103.97,103.97,14076.0,86.9459,86.9542,86.8123,86.8123,14076.0
2018-07-03 12:40:00,103.98,104.01,103.95,104.01,9214.0,86.8206,86.8457,86.7956,86.8457,9214.0
2018-07-03 12:45:00,103.98,103.99,103.85,103.87,15327.0,86.8206,86.829,86.7121,86.7288,15327.0
2018-07-03 12:50:00,103.86,103.87,103.68,103.79,27871.0,86.7204,86.7288,86.5701,86.662,27871.0
2018-07-03 12:55:00,103.78,103.84,103.68,103.84,14560.0,86.6536,86.7037,86.5701,86.7037,14560.0
2018-07-05 09:30:00,104.33,104.48,104.28,104.29,63456.0,87.1129,87.2381,87.0711,87.0795,63456.0
2018-07-05 09:35:00,104.18,104.2,104.09,104.14,13098.0,86.9876,87.0043,86.9125,86.9542,13098.0
2018-07-05 09:40:00,104.12,104.23,104.12,104.22,19310.0,86.9375,87.0294,86.9375,87.021,19310.0
2018-07-05 09:45:00,104.24,104.25,104.06,104.07,9460.0,87.0377,87.0461,86.8874,86.8958,9460.0
2018-07-05 09:50:00,104.14,104.15,104.04,104.14,2133.0,86.9542,86.9626,86.8707,86.9542,2133.0
2018-07-05 09:55:00,104.13,104.19,104.12,104.13,10198.0,86.9459,86.996,86.9375,86.9459,10198.0
2018-07-05 10:00:00,104.12,104.26,104.12,104.21,19806.0,86.9375,87.0544,86.9375,87.0127,19806.0
2018-07-05 10:05:00,104.2,104.3,104.17,104.3,4376.0,87.0043,87.0878,86.9793,87.0878,4376.0
2018-07-05 10:10:00,104.26,104.28,104.14,104.15,3339.0,87.0544,87.0711,86.9542,86.9626,3339.0
2018-07-05 10:15:00,104.14,104.19,104.1,104.16,12937.0,86.9542,86.996,86.9208,86.9709,12937.0
2018-07-05 10:20:00,104.16,104.22,104.13,104.2,20766.0,86.9709,87.021,86.9459,87.0043,20766.0
2018-07-05 10:25:00,104.21,104.21,104.09,104.14,5379.0,87.0127,87.0127,86.9125,86.9542,5379.0
2018-07-05 10:30:00,104.14,104.14,104.05,104.1,7920.0,86.9542,86.9542,86.8791,86.9208,7920.0
2018-07-05 10:35:00,104.13,104.13,104.09,104.1,5111.0,86.9459,86.9459,86.9125,86.9208,5111.0
2018-07-05 10:40:00,104.14,104.14,104.1,104.1,5040.0,86.9542,86.9542,86.9208,86.9208,5040.0
2018-07-05 10:45:00,104.1,104.16,104.09,104.13,9603.0,86.9208,86.9709,86.9125,86.9459,9603.0
2018-07-05 10:50:00,104.11,104.12,103.92,103.92,23712.0,86.9292,86.9375,86.7705,86.7705,23712.0
2018-07-05 10:55:00,103.94,103.95,103.9,103.93,5770.0,86.7872,86.7956,86.7538,86.7789,5770.0
2018-07-05 11:00:00,103.91,103.99,103.87,103.98,78620.0,86.7622,86.829,86.7288,86.8206,78620.0
2018-07-05 11:05:00,103.97,103.98,103.92,103.98,7143.0,86.8123,86.8206,86.7705,86.8206,7143.0
2018-07-05 11:10:00,104.0,104.04,103.99,104.04,7635.0,86.8373,86.8707,86.829,86.8707,7635.0
2018-07-05 11:15:00,104.04,104.07,104.04,104.07,2282.0,86.8707,86.8958,86.8707,86.8958,2282.0
2018-07-05 11:20:00,104.09,104.14,104.09,104.13,1400.0,86.9125,86.9542,86.9125,86.9459,1400.0
2018-07-05 11:25:00,104.12,104.2,104.12,104.13,13976.0,86.9375,87.0043,86.9375,86.9459,13976.0
2018-07-05 11:30:00,104.12,104.21,104.12,104.2,4132.0,86.9375,87.0127,86.9375,87.0043,4132.0
2018-07-05 11:35:00,104.23,104.24,104.22,104.22,1225.0,87.0294,87.0377,87.021,87.021,1225.0
2018-07-05 11:40:00,104.21,104.24,104.2,104.21,7009.0,87.0127,87.0377,87.0043,87.0127,7009.0
2018-07-05 11:45:00,104.23,104.31,104.23,104.28,8148.0,87.0294,87.0962,87.0294,87.0711,8148.0
2018-07-05 11:50:00,104.27,104.32,104.26,104.3,9788.0,87.0628,87.1045,87.0544,87.0878,9788.0
2018-07-05 11:55:00,104.32,104.32,104.26,104.26,2826.0,87.1045,87.1045,87.0544,87.0544,2826.0
2018-07-05 12:00:00,104.28,104.44,104.27,104.44,6302.0,87.0711,87.2047,87.0628,87.2047,6302.0
2018-07-05 12:05:00,104.45,104.49,104.44,104.44,4593.0,87.213,87.2464,87.2047,87.2047,4593.0
2018-07-05 12:10:00,104.45,104.46,104.41,104.44,4121.0,87.213,87.2214,87.1797,87.2047,4121.0
2018-07-05 12:15:00,104.45,104.47,104.43,104.44,8620.0,87.213,87.2297,87.1964,87.2047,8620.0
2018-07-05 12:20:00,104.42,104.44,104.39,104.41,2387.0,87.188,87.2047,87.163,87.1797,2387.0
2018-07-05 12:25:00,104.44,104.44,104.4,104.4,1144.0,87.2047,87.2047,87.1713,87.1713,1144.0
2018-07-05 12:30:00,104.39,104.4,104.36,104.38,10668.0,87.163,87.1713,87.1379,87.1546,10668.0
2018-07-05 12:35:00,104.39,104.4,104.36,104.36,1374.0,87.163,87.1713,87.1379,87.1379,1374.0
2018-07-05 12:40:00,104.36,104.4,104.36,104.37,9614.0,87.1379,87.1713,87.1379,87.1463,9614.0
2018-07-05 12:45:00,104.4,104.4,104.36,104.36,1712.0,87.1713,87.1713,87.1379,87.1379,1712.0
2018-07-05 12:50:00,104.35,104.39,104.34,104.37,2231.0,87.1296,87.163,87.1212,87.1463,2231.0
2018-07-05 12:55:00,104.4,104.43,104.4,104.43,2412.0,87.1713,87.1964,87.1713,87.1964,2412.0
2018-07-05 13:00:00,104.43,104.52,104.42,104.51,12630.0,87.1964,87.2715,87.188,87.2631,12630.0
2018-07-05 13:05:00,104.51,104.51,104.45,104.46,3130.0,87.2631,87.2631,87.213,87.2214,3130.0
2018-07-05 13:10:00,104.46,104.47,104.44,104.44,1395.0,87.2214,87.2297,87.2047,87.2047,1395.0
2018-07-05 13:15:00,104.45,104.48,104.45,104.47,2356.0,87.213,87.2381,87.213,87.2297,2356.0
2018-07-05 13:20:00,104.49,104.49,104.44,104.47,2811.0,87.2464,87.2464,87.2047,87.2297,2811.0
2018-07-05 13:25:00,104.45,104.46,104.44,104.44,1424.0,87.213,87.2214,87.2047,87.2047,1424.0
2018-07-05 13:30:00,104.45,104.46,104.4,104.4,23219.0,87.213,87.2214,87.1713,87.1713,23219.0
2018-07-05 13:35:00,104.4,104.4,104.37,104.39,3427.0,87.1713,87.1713,87.1463,87.163,3427.0
2018-07-05 13:40:00,104.37,104.4,104.36,104.4,983.0,87.1463,87.1713,87.1379,87.1713,983.0
2018-07-05 13:45:00,104.39,104.43,104.39,104.42,113930.0,87.163,87.1964,87.163,87.188,113930.0
2018-07-05 13:50:00,104.39,104.39,104.34,104.37,11923.0,87.163,87.163,87.1212,87.1463,11923.0
2018-07-05 13:55:00,104.37,104.41,104.37,104.4,5014.0,87.1463,87.1797,87.1463,87.1713,5014.0
2018-07-05 14:00:00,104.42,104.55,104.32,104.34,11668.0,87.188,87.2965,87.1045,87.1212,11668.0
2018-07-05 14:05:00,104.33,104.36,104.23,104.23,10568.0,87.1129,87.1379,87.0294,87.0294,10568.0
2018-07-05 14:10:00,104.23,104.23,104.1,104.11,34626.0,87.0294,87.0294,86.9208,86.9292,34626.0
2018-07-05 14:15:00,104.11,104.26,104.11,104.26,8452.0,86.9292,87.0544,86.9292,87.0544,8452.0
2018-07-05 14:20:00,104.27,104.28,104.21,104.23,4392.0,87.0628,87.0711,87.0127,87.0294,4392.0
2018-07-05 14:25:00,104.24,104.34,104.24,104.32,5099.0,87.0377,87.1212,87.0377,87.1045,5099.0
2018-07-05 14:30:00,104.31,104.33,104.3,104.32,10960.0,87.0962,87.1129,87.0878,87.1045,10960.0
2018-07-05 14:35:00,104.34,104.35,104.27,104.27,4323.0,87.1212,87.1296,87.0628,87.0628,4323.0
2018-07-05 14:40:00,104.27,104.29,104.24,104.26,2385.0,87.0628,87.0795,87.0377,87.0544,2385.0
2018-07-05 14:45:00,104.29,104.35,104.29,104.31,3059.0,87.0795,87.1296,87.0795,87.0962,3059.0
2018-07-05 14:50:00,104.32,104.33,104.3,104.31,5644.0,87.1045,87.1129,87.0878,87.0962,5644.0
2018-07-05 14:55:00,104.32,104.34,104.29,104.33,4047.0,87.1045,87.1212,87.0795,87.1129,4047.0
2018-07-05 15:00:00,104.33,104.47,104.31,104.47,13982.0,87.1129,87.2297,87.0962,87.2297,13982.0
2018-07-05 15:05:00,104.46,104.46,104.38,104.4,3194.0,87.2214,87.2214,87.1546,87.1713,3194.0
2018-07-05 15:10:00,104.39,104.4,104.34,104.38,4028.0,87.163,87.1713,87.1212,87.1546,4028.0
2018-07-05 15:15:00,104.39,104.41,104.38,104.41,5613.0,87.163,87.1797,87.1546,87.1797,5613.0
2018-07-05 15:20:00,104.43,104.43,104.33,104.37,8921.0,87.1964,87.1964,87.1129,87.1463,8921.0
2018-07-05 15:25:00,104.36,104.41,104.35,104.39,18043.0,87.1379,87.1797,87.1296,87.163,18043.0
2018-07-05 15:30:00,104.37,104.45,104.34,104.45,13000.0,87.1463,87.213,87.1212,87.213,13000.0
2018-07-05 15:35:00,104.45,104.47,104.39,104.46,6323.0,87.213,87.2297,87.163,87.2214,6323.0
2018-07-05 15:40:00,104.46,104.51,104.46,104.48,4896.0,87.2214,87.2631,87.2214,87.2381,4896.0
2018-07-05 15:45:00,104.45,104.49,104.43,104.46,7910.0,87.213,87.2464,87.1964,87.2214,7910.0
2018-07-05 15:50:00,104.45,104.59,104.44,104.56,20060.0,87.213,87.3299,87.2047,87.3049,20060.0
2018-07-05 15:55:00,104.56,104.57,104.48,104.56,47012.0,87.3049,87.3132,87.2381,87.3049,47012.0
2018-07-06 09:30:00,104.55,104.55,104.38,104.39,20872.0,87.2965,87.2965,87.1546,87.163,20872.0
2018-07-06 09:35:00,104.47,104.6,104.47,104.59,40161.0,87.2297,87.3383,87.2297,87.3299,40161.0
2018-07-06 09:40:00,104.59,104.64,104.55,104.55,3724.0,87.3299,87.3717,87.2965,87.2965,3724.0
2018-07-06 09:45:00,104.54,104.6,104.44,104.44,20017.0,87.2882,87.3383,87.2047,87.2047,20017.0
2018-07-06 09:50:00,104.44,104.57,104.42,104.57,6539.0,87.2047,87.3132,87.188,87.3132,6539.0
2018-07-06 09:55:00,104.53,104.65,104.53,104.65,20498.0,87.2798,87.38,87.2798,87.38,20498.0
2018-07-06 10:00:00,104.65,104.7,104.62,104.64,14071.0,87.38,87.4218,87.355,87.3717,14071.0
2018-07-06 10:05:00,104.64,104.7,104.57,104.69,13605.0,87.3717,87.4218,87.3132,87.4134,13605.0
2018-07-06 10:10:00,104.69,104.71,104.67,104.68,14882.0,87.4134,87.4301,87.3967,87.4051,14882.0
2018-07-06 10:15:00,104.69,104.74,104.69,104.71,19536.0,87.4134,87.4552,87.4134,87.4301,19536.0
2018-07-06 10:20:00,104.69,104.69,104.63,104.67,11641.0,87.4134,87.4134,87.3633,87.3967,11641.0
2018-07-06 10:25:00,104.67,104.78,104.67,104.75,5353.0,87.3967,87.4886,87.3967,87.4635,5353.0
2018-07-06 10:30:00,104.76,104.79,104.72,104.72,2425.0,87.4719,87.4969,87.4385,87.4385,2425.0
2018-07-06 10:35:00,104.71,104.79,104.71,104.76,4595.0,87.4301,87.4969,87.4301,87.4719,4595.0
2018-07-06 10:40:00,104.8,104.86,104.8,104.86,4364.0,87.5053,87.5554,87.5053,87.5554,4364.0
2018-07-06 10:45:00,104.87,104.89,104.83,104.86,10479.0,87.5637,87.5804,87.5303,87.5554,10479.0
2018-07-06 10:50:00,104.88,104.89,104.85,104.86,3764.0,87.5721,87.5804,87.547,87.5554,3764.0
2018-07-06 10:55:00,104.9,104.95,104.88,104.9,3452.0,87.5888,87.6305,87.5721,87.5888,3452.0
2018-07-06 11:00:00,104.92,104.95,104.88,104.91,6214.0,87.6055,87.6305,87.5721,87.5971,6214.0
2018-07-06 11:05:00,104.9,105.06,104.9,105.06,5881.0,87.5888,87.7224,87.5888,87.7224,5881.0
2018-07-06 11:10:00,105.07,105.1,105.05,105.1,5371.0,87.7307,87.7558,87.714,87.7558,5371.0
2018-07-06 11:15:00,105.12,105.18,105.09,105.17,5839.0,87.7725,87.8226,87.7474,87.8142,5839.0
2018-07-06 11:20:00,105.18,105.19,105.15,105.15,8253.0,87.8226,87.8309,87.7975,87.7975,8253.0
2018-07-06 11:25:00,105.17,105.18,105.15,105.16,2410.0,87.8142,87.8226,87.7975,87.8059,2410.0
2018-07-06 11:30:00,105.18,105.21,105.16,105.2,5694.0,87.8226,87.8476,87.8059,87.8393,5694.0
2018-07-06 11:35:00,105.19,105.31,105.19,105.31,5415.0,87.8309,87.9311,87.8309,87.9311,5415.0
2018-07-06 11:40:00,105.31,105.33,105.27,105.33,3555.0,87.9311,87.9478,87.8977,87.9478,3555.0
2018-07-06 11:45:00,105.34,105.37,105.32,105.35,2645.0,87.9562,87.9812,87.9395,87.9645,2645.0
2018-07-06 11:50:00,105.34,105.34,105.24,105.25,5010.0,87.9562,87.9562,87.8727,87.881,5010.0
2018-07-06 11:55:00,105.25,105.29,105.23,105.23,4332.0,87.881,87.9144,87.8643,87.8643,4332.0
2018-07-06 12:00:00,105.29,105.35,105.28,105.35,6011.0,87.9144,87.9645,87.9061,87.9645,6011.0
2018-07-06 12:05:00,105.33,105.39,105.31,105.36,15267.0,87.9478,87.9979,87.9311,87.9729,15267.0
2018-07-06 12:10:00,105.36,105.37,105.34,105.35,3068.0,87.9729,87.9812,87.9562,87.9645,3068.0
2018-07-06 12:15:00,105.34,105.34,105.29,105.31,3095.0,87.9562,87.9562,87.9144,87.9311,3095.0
2018-07-06 12:20:00,105.33,105.35,105.29,105.35,10813.0,87.9478,87.9645,87.9144,87.9645,10813.0
2018-07-06 12:25:00,105.35,105.38,105.32,105.35,24717.0,87.9645,87.9896,87.9395,87.9645,24717.0
2018-07-06 12:30:00,105.32,105.33,105.28,105.28,66568.0,87.9395,87.9478,87.9061,87.9061,66568.0
2018-07-06 12:35:00,105.29,105.33,105.28,105.32,8648.0,87.9144,87.9478,87.9061,87.9395,8648.0
2018-07-06 12:40:00,105.32,105.33,105.26,105.29,4826.0,87.9395,87.9478,87.8894,87.9144,4826.0
2018-07-06 12:45:00,105.28,105.28,105.21,105.22,8651.0,87.9061,87.9061,87.8476,87.856,8651.0
2018-07-06 12:50:00,105.22,105.24,105.2,105.21,3696.0,87.856,87.8727,87.8393,87.8476,3696.0
2018-07-06 12:55:00,105.23,105.26,105.22,105.23,12259.0,87.8643,87.8894,87.856,87.8643,12259.0
2018-07-06 13:00:00,105.28,105.32,105.28,105.32,4716.0,87.9061,87.9395,87.9061,87.9395,4716.0
2018-07-06 13:05:00,105.34,105.35,105.33,105.33,5207.0,87.9562,87.9645,87.9478,87.9478,5207.0
2018-07-06 13:10:00,105.33,105.35,105.31,105.32,6905.0,87.9478,87.9645,87.9311,87.9395,6905.0
2018-07-06 13:15:00,105.33,105.36,105.33,105.36,3143.0,87.9478,87.9729,87.9478,87.9729,3143.0
2018-07-06 13:20:00,105.37,105.38,105.34,105.34,911.0,87.9812,87.9896,87.9562,87.9562,911.0
2018-07-06 13:25:00,105.35,105.37,105.35,105.37,25793.0,87.9645,87.9812,87.9645,87.9812,25793.0
2018-07-06 13:30:00,105.39,105.4,105.37,105.39,4693.0,87.9979,88.0063,87.9812,87.9979,4693.0
2018-07-06 13:35:00,105.39,105.41,105.39,105.4,1711.0,87.9979,88.0146,87.9979,88.0063,1711.0
2018-07-06 13:40:00,105.4,105.42,105.32,105.32,2903.0,88.0063,88.023,87.9395,87.9395,2903.0
2018-07-06 13:45:00,105.32,105.35,105.32,105.32,3311.0,87.9395,87.9645,87.9395,87.9395,3311.0
2018-07-06 13:50:00,105.33,105.37,105.32,105.36,2537.0,87.9478,87.9812,87.9395,87.9729,2537.0
2018-07-06 13:55:00,105.33,105.36,105.32,105.34,8225.0,87.9478,87.9729,87.9395,87.9562,8225.0
2018-07-06 14:00:00,105.32,105.35,105.29,105.31,10126.0,87.9395,87.9645,87.9144,87.9311,10126.0
2018-07-06 14:05:00,105.31,105.35,105.3,105.3,5313.0,87.9311,87.9645,87.9228,87.9228,5313.0
2018-07-06 14:10:00,105.31,105.33,105.28,105.29,5927.0,87.9311,87.9478,87.9061,87.9144,5927.0
2018-07-06 14:15:00,105.29,105.3,105.27,105.29,5350.0,87.9144,87.9228,87.8977,87.9144,5350.0
2018-07-06 14:20:00,105.3,105.31,105.29,105.29,15885.0,87.9228,87.9311,87.9144,87.9144,15885.0
2018-07-06 14:25:00,105.3,105.31,105.29,105.31,13141.0,87.9228,87.9311,87.9144,87.9311,13141.0
2018-07-06 14:30:00,105.3,105.31,105.29,105.29,4322.0,87.9228,87.9311,87.9144,87.9144,4322.0
2018-07-06 14:35:00,105.29,105.29,105.22,105.22,9092.0,87.9144,87.9144,87.856,87.856,9092.0
2018-07-06 14:40:00,105.22,105.25,105.22,105.24,2461.0,87.856,87.881,87.856,87.8727,2461.0
2018-07-06 14:45:00,105.24,105.26,105.23,105.26,2228.0,87.8727,87.8894,87.8643,87.8894,2228.0
2018-07-06 14:50:00,105.26,105.27,105.25,105.26,11296.0,87.8894,87.8977,87.881,87.8894,11296.0
2018-07-06 14:55:00,105.28,105.35,105.28,105.32,5353.0,87.9061,87.9645,87.9061,87.9395,5353.0
2018-07-06 15:00:00,105.32,105.37,105.31,105.37,4403.0,87.9395,87.9812,87.9311,87.9812,4403.0
2018-07-06 15:05:00,105.35,105.36,105.34,105.35,1640.0,87.9645,87.9729,87.9562,87.9645,1640.0
2018-07-06 15:10:00,105.36,105.37,105.32,105.35,4511.0,87.9729,87.9812,87.9395,87.9645,4511.0
2018-07-06 15:15:00,105.32,105.33,105.28,105.3,3133.0,87.9395,87.9478,87.9061,87.9228,3133.0
2018-07-06 15:20:00,105.3,105.33,105.3,105.31,8084.0,87.9228,87.9478,87.9228,87.9311,8084.0
2018-07-06 15:25:00,105.33,105.41,105.33,105.38,11449.0,87.9478,88.0146,87.9478,87.9896,11449.0
2018-07-06 15:30:00,105.38,105.38,105.31,105.32,6868.0,87.9896,87.9896,87.9311,87.9395,6868.0
2018-07-06 15:35:00,105.32,105.32,105.23,105.28,6402.0,87.9395,87.9395,87.8643,87.9061,6402.0
2018-07-06 15:40:00,105.28,105.28,105.12,105.12,4170.0,87.9061,87.9061,87.7725,87.7725,4170.0
2018-07-06 15:45:00,105.1,105.15,105.06,105.08,4911.0,87.7558,87.7975,87.7224,87.7391,4911.0
2018-07-06 15:50:00,105.06,105.16,105.04,105.14,8542.0,87.7224,87.8059,87.7057,87.7892,8542.0
2018-07-06 15:55:00,105.15,105.27,105.12,105.2,13821.0,87.7975,87.8977,87.7725,87.8393,13821.0
2018-07-09 09:30:00,105.57,105.87,105.51,105.7,33881.0,88.1482,88.3987,88.0981,88.2568,33881.0
2018-07-09 09:35:00,105.72,105.87,105.72,105.86,9921.0,88.2735,88.3987,88.2735,88.3904,9921.0
2018-07-09 09:40:00,105.84,105.86,105.8,105.81,5526.0,88.3737,88.3904,88.3403,88.3486,5526.0
2018-07-09 09:45:00,105.8,105.85,105.8,105.83,46861.0,88.3403,88.382,88.3403,88.3653,46861.0
2018-07-09 09:50:00,105.83,105.87,105.79,105.8,7362.0,88.3653,88.3987,88.3319,88.3403,7362.0
2018-07-09 09:55:00,105.8,105.89,105.79,105.85,9009.0,88.3403,88.4154,88.3319,88.382,9009.0
2018-07-09 10:00:00,105.86,105.87,105.81,105.81,21877.0,88.3904,88.3987,88.3486,88.3486,21877.0
2018-07-09 10:05:00,105.8,105.86,105.76,105.79,15377.0,88.3403,88.3904,88.3069,88.3319,15377.0
2018-07-09 10:10:00,105.81,105.86,105.8,105.85,16190.0,88.3486,88.3904,88.3403,88.382,16190.0
2018-07-09 10:15:00,105.86,105.9,105.82,105.88,8623.0,88.3904,88.4238,88.357,88.4071,8623.0
2018-07-09 10:20:00,105.87,105.9,105.83,105.87,22516.0,88.3987,88.4238,88.3653,88.3987,22516.0
2018-07-09 10:25:00,105.87,105.92,105.87,105.9,9106.0,88.3987,88.4405,88.3987,88.4238,9106.0
2018-07-09 10:30:00,105.93,105.95,105.92,105.93,5846.0,88.4488,88.4655,88.4405,88.4488,5846.0
2018-07-09 10:35:00,105.93,105.99,105.92,105.96,4652.0,88.4488,88.4989,88.4405,88.4739,4652.0
2018-07-09 10:40:00,105.97,106.01,105.96,106.01,14633.0,88.4822,88.5156,88.4739,88.5156,14633.0
2018-07-09 10:45:00,106.02,106.05,105.99,106.03,6777.0,88.524,88.549,88.4989,88.5323,6777.0
2018-07-09 10:50:00,106.03,106.04,105.98,106.0,18825.0,88.5323,88.5407,88.4906,88.5073,18825.0
2018-07-09 10:55:00,105.99,106.08,105.98,106.07,18194.0,88.4989,88.5741,88.4906,88.5657,18194.0
2018-07-09 11:00:00,106.08,106.12,106.06,106.1,26908.0,88.5741,88.6075,88.5574,88.5908,26908.0
2018-07-09 11:05:00,106.1,106.12,106.09,106.09,10715.0,88.5908,88.6075,88.5824,88.5824,10715.0
2018-07-09 11:10:00,106.1,106.12,106.09,106.11,12071.0,88.5908,88.6075,88.5824,88.5991,12071.0
2018-07-09 11:15:00,106.11,106.15,106.1,106.14,10743.0,88.5991,88.6325,88.5908,88.6242,10743.0
2018-07-09 11:20:00,106.15,106.17,106.12,106.13,5647.0,88.6325,88.6492,88.6075,88.6158,5647.0
2018-07-09 11:25:00,106.12,106.15,106.08,106.09,9577.0,88.6075,88.6325,88.5741,88.5824,9577.0
2018-07-09 11:30:00,106.07,106.09,106.03,106.08,58932.0,88.5657,88.5824,88.5323,88.5741,58932.0
2018-07-09 11:35:00,106.08,106.14,106.07,106.13,37138.0,88.5741,88.6242,88.5657,88.6158,37138.0
2018-07-09 11:40:00,106.13,106.14,106.1,106.12,11280.0,88.6158,88.6242,88.5908,88.6075,11280.0
2018-07-09 11:45:00,106.13,106.18,106.13,106.16,4034.0,88.6158,88.6576,88.6158,88.6409,4034.0
2018-07-09 11:50:00,106.16,106.16,106.1,106.12,4314.0,88.6409,88.6409,88.5908,88.6075,4314.0
2018-07-09 11:55:00,106.12,106.21,106.09,106.17,22995.0,88.6075,88.6826,88.5824,88.6492,22995.0
2018-07-09 12:00:00,106.19,106.24,106.16,106.21,8823.0,88.6659,88.7077,88.6409,88.6826,8823.0
2018-07-09 12:05:00,106.23,106.28,106.23,106.27,6404.0,88.6993,88.7411,88.6993,88.7327,6404.0
2018-07-09 12:10:00,106.27,106.3,106.26,106.29,14680.0,88.7327,88.7578,88.7244,88.7494,14680.0
2018-07-09 12:15:00,106.28,106.3,106.27,106.28,11386.0,88.7411,88.7578,88.7327,88.7411,11386.0
2018-07-09 12:20:00,106.28,106.28,106.23,106.27,14414.0,88.7411,88.7411,88.6993,88.7327,14414.0
2018-07-09 12:25:00,106.27,106.29,106.26,106.26,8789.0,88.7327,88.7494,88.7244,88.7244,8789.0
2018-07-09 12:30:00,106.27,106.27,106.16,106.26,27763.0,88.7327,88.7327,88.6409,88.7244,27763.0
2018-07-09 12:35:00,106.26,106.26,106.22,106.24,7350.0,88.7244,88.7244,88.691,88.7077,7350.0
2018-07-09 12:40:00,106.23,106.27,106.22,106.26,8884.0,88.6993,88.7327,88.691,88.7244,8884.0
2018-07-09 12:45:00,106.26,106.28,106.24,106.25,6643.0,88.7244,88.7411,88.7077,88.716,6643.0
2018-07-09 12:50:00,106.25,106.25,106.22,106.24,5850.0,88.716,88.716,88.691,88.7077,5850.0
2018-07-09 12:55:00,106.24,106.26,106.21,106.22,15834.0,88.7077,88.7244,88.6826,88.691,15834.0
2018-07-09 13:00:00,106.22,106.25,106.19,106.25,8227.0,88.691,88.716,88.6659,88.716,8227.0
2018-07-09 13:05:00,106.25,106.26,106.15,106.15,14028.0,88.716,88.7244,88.6325,88.6325,14028.0
2018-07-09 13:10:00,106.14,106.14,106.09,106.1,10756.0,88.6242,88.6242,88.5824,88.5908,10756.0
2018-07-09 13:15:00,106.1,106.14,106.09,106.13,10524.0,88.5908,88.6242,88.5824,88.6158,10524.0
2018-07-09 13:20:00,106.12,106.15,106.11,106.14,7729.0,88.6075,88.6325,88.5991,88.6242,7729.0
2018-07-09 13:25:00,106.14,106.15,106.1,106.1,28012.0,88.6242,88.6325,88.5908,88.5908,28012.0
2018-07-09 13:30:00,106.1,106.12,106.1,106.12,2258.0,88.5908,88.6075,88.5908,88.6075,2258.0
2018-07-09 13:35:00,106.12,106.13,106.09,106.12,26553.0,88.6075,88.6158,88.5824,88.6075,26553.0
2018-07-09 13:40:00,106.12,106.12,106.07,106.09,6138.0,88.6075,88.6075,88.5657,88.5824,6138.0
2018-07-09 13:45:00,106.08,106.11,106.07,106.11,11258.0,88.5741,88.5991,88.5657,88.5991,11258.0
2018-07-09 13:50:00,106.11,106.15,106.11,106.14,12295.0,88.5991,88.6325,88.5991,88.6242,12295.0
2018-07-09 13:55:00,106.15,106.16,106.11,106.12,7939.0,88.6325,88.6409,88.5991,88.6075,7939.0
2018-07-09 14:00:00,106.11,106.14,106.1,106.13,2941.0,88.5991,88.6242,88.5908,88.6158,2941.0
2018-07-09 14:05:00,106.13,106.13,106.08,106.09,9367.0,88.6158,88.6158,88.5741,88.5824,9367.0
2018-07-09 14:10:00,106.08,106.11,106.07,106.1,15572.0,88.5741,88.5991,88.5657,88.5908,15572.0
2018-07-09 14:15:00,106.1,106.14,106.1,106.12,3708.0,88.5908,88.6242,88.5908,88.6075,3708.0
2018-07-09 14:20:00,106.14,106.14,106.12,106.12,13674.0,88.6242,88.6242,88.6075,88.6075,13674.0
2018-07-09 14:25:00,106.11,106.14,106.11,106.13,13601.0,88.5991,88.6242,88.5991,88.6158,13601.0
2018-07-09 14:30:00,106.12,106.15,106.11,106.14,10861.0,88.6075,88.6325,88.5991,88.6242,10861.0
2018-07-09 14:35:00,106.14,106.17,106.13,106.17,14248.0,88.6242,88.6492,88.6158,88.6492,14248.0
2018-07-09 14:40:00,106.17,106.19,106.17,106.19,8766.0,88.6492,88.6659,88.6492,88.6659,8766.0
2018-07-09 14:45:00,106.18,106.2,106.16,106.17,20208.0,88.6576,88.6743,88.6409,88.6492,20208.0
2018-07-09 14:50:00,106.17,106.19,106.17,106.17,9109.0,88.6492,88.6659,88.6492,88.6492,9109.0
2018-07-09 14:55:00,106.18,106.21,106.17,106.18,8088.0,88.6576,88.6826,88.6492,88.6576,8088.0
2018-07-09 15:00:00,106.18,106.21,106.17,106.19,7490.0,88.6576,88.6826,88.6492,88.6659,7490.0
2018-07-09 15:05:00,106.18,106.2,106.15,106.2,13804.0,88.6576,88.6743,88.6325,88.6743,13804.0
2018-07-09 15:10:00,106.2,106.21,106.18,106.19,9488.0,88.6743,88.6826,88.6576,88.6659,9488.0
2018-07-09 15:15:00,106.18,106.18,106.08,106.11,8756.0,88.6576,88.6576,88.5741,88.5991,8756.0
2018-07-09 15:20:00,106.1,106.13,106.08,106.12,12081.0,88.5908,88.6158,88.5741,88.6075,12081.0
2018-07-09 15:25:00,106.13,106.14,106.11,106.14,4891.0,88.6158,88.6242,88.5991,88.6242,4891.0
2018-07-09 15:30:00,106.14,106.16,106.12,106.15,9960.0,88.6242,88.6409,88.6075,88.6325,9960.0
2018-07-09 15:35:00,106.14,106.15,106.1,106.15,9673.0,88.6242,88.6325,88.5908,88.6325,9673.0
2018-07-09 15:40:00,106.15,106.17,106.13,106.16,24316.0,88.6325,88.6492,88.6158,88.6409,24316.0
2018-07-09 15:45:00,106.16,106.18,106.14,106.17,16874.0,88.6409,88.6576,88.6242,88.6492,16874.0
2018-07-09 15:50:00,106.16,106.17,106.12,106.17,16555.0,88.6409,88.6492,88.6075,88.6492,16555.0
2018-07-09 15:55:00,106.17,106.2,106.14,106.2,24699.0,88.6492,88.6743,88.6242,88.6743,24699.0
2018-07-10 09:30:00,106.44,106.54,106.44,106.48,37220.0,88.8746,88.9581,88.8746,88.908,37220.0
2018-07-10 09:35:00,106.52,106.55,106.5,106.52,47187.0,88.9414,88.9665,88.9247,88.9414,47187.0
2018-07-10 09:40:00,106.5,106.52,106.42,106.47,3663.0,88.9247,88.9414,88.8579,88.8997,3663.0
2018-07-10 09:45:00,106.48,106.5,106.42,106.43,12750.0,88.908,88.9247,88.8579,88.8663,12750.0
2018-07-10 09:50:00,106.45,106.51,106.4,106.43,11330.0,88.883,88.9331,88.8412,88.8663,11330.0
2018-07-10 09:55:00,106.42,106.52,106.41,106.52,6875.0,88.8579,88.9414,88.8496,88.9414,6875.0
2018-07-10 10:00:00,106.53,106.57,106.45,106.52,31207.0,88.9498,88.9832,88.883,88.9414,31207.0
2018-07-10 10:05:00,106.49,106.61,106.48,106.59,9641.0,88.9164,89.0166,88.908,88.9999,9641.0
2018-07-10 10:10:00,106.58,106.61,106.54,106.55,48963.0,88.9915,89.0166,88.9581,88.9665,48963.0
2018-07-10 10:15:00,106.56,106.65,106.56,106.62,6609.0,88.9748,89.05,88.9748,89.0249,6609.0
2018-07-10 10:20:00,106.62,106.64,106.57,106.59,7564.0,89.0249,89.0416,88.9832,88.9999,7564.0
2018-07-10 10:25:00,106.6,106.62,106.55,106.55,10822.0,89.0082,89.0249,88.9665,88.9665,10822.0
2018-07-10 10:30:00,106.54,106.6,106.53,106.55,4232.0,88.9581,89.0082,88.9498,88.9665,4232.0
2018-07-10 10:35:00,106.55,106.6,106.53,106.6,8020.0,88.9665,89.0082,88.9498,89.0082,8020.0
2018-07-10 10:40:00,106.58,106.65,106.58,106.64,9557.0,88.9915,89.05,88.9915,89.0416,9557.0
2018-07-10 10:45:00,106.66,106.67,106.59,106.59,11170.0,89.0583,89.0667,88.9999,88.9999,11170.0
2018-07-10 10:50:00,106.61,106.63,106.58,106.59,3984.0,89.0166,89.0333,88.9915,88.9999,3984.0
2018-07-10 10:55:00,106.6,106.65,106.59,106.64,3668.0,89.0082,89.05,88.9999,89.0416,3668.0
2018-07-10 11:00:00,106.65,106.68,106.62,106.64,4433.0,89.05,89.075,89.0249,89.0416,4433.0
2018-07-10 11:05:00,106.6,106.67,106.59,106.64,18367.0,89.0082,89.0667,88.9999,89.0416,18367.0
2018-07-10 11:10:00,106.62,106.62,106.51,106.53,6670.0,89.0249,89.0249,88.9331,88.9498,6670.0
2018-07-10 11:15:00,106.53,106.57,106.52,106.57,7686.0,88.9498,88.9832,88.9414,88.9832,7686.0
2018-07-10 11:20:00,106.55,106.56,106.44,106.44,5703.0,88.9665,88.9748,88.8746,88.8746,5703.0
2018-07-10 11:25:00,106.45,106.5,106.44,106.47,12082.0,88.883,88.9247,88.8746,88.8997,12082.0
2018-07-10 11:30:00,106.47,106.5,106.45,106.48,5040.0,88.8997,88.9247,88.883,88.908,5040.0
2018-07-10 11:35:00,106.48,106.52,106.48,106.51,3854.0,88.908,88.9414,88.908,88.9331,3854.0
2018-07-10 11:40:00,106.51,106.58,106.51,106.56,2750.0,88.9331,88.9915,88.9331,88.9748,2750.0
2018-07-10 11:45:00,106.55,106.58,106.55,106.56,4919.0,88.9665,88.9915,88.9665,88.9748,4919.0
2018-07-10 11:50:00,106.55,106.58,106.53,106.54,12768.0,88.9665,88.9915,88.9498,88.9581,12768.0
2018-07-10 11:55:00,106.53,106.6,106.52,106.6,5889.0,88.9498,89.0082,88.9414,89.0082,5889.0
2018-07-10 12:00:00,106.59,106.59,106.56,106.57,8898.0,88.9999,88.9999,88.9748,88.9832,8898.0
2018-07-10 12:05:00,106.58,106.6,106.56,106.56,2479.0,88.9915,89.0082,88.9748,88.9748,2479.0
2018-07-10 12:10:00,106.57,106.59,106.56,106.58,11131.0,88.9832,88.9999,88.9748,88.9915,11131.0
2018-07-10 12:15:00,106.58,106.61,106.56,106.57,10349.0,88.9915,89.0166,88.9748,88.9832,10349.0
2018-07-10 12:20:00,106.58,106.61,106.54,106.55,5515.0,88.9915,89.0166,88.9581,88.9665,5515.0
2018-07-10 12:25:00,106.53,106.59,106.51,106.58,6898.0,88.9498,88.9999,88.9331,88.9915,6898.0
2018-07-10 12:30:00,106.59,106.6,106.58,106.59,2017.0,88.9999,89.0082,88.9915,88.9999,2017.0
2018-07-10 12:35:00,106.59,106.59,106.54,106.57,5196.0,88.9999,88.9999,88.9581,88.9832,5196.0
2018-07-10 12:40:00,106.58,106.59,106.52,106.52,6670.0,88.9915,88.9999,88.9414,88.9414,6670.0
2018-07-10 12:45:00,106.53,106.53,106.46,106.47,8966.0,88.9498,88.9498,88.8913,88.8997,8966.0
2018-07-10 12:50:00,106.46,106.49,106.45,106.47,10937.0,88.8913,88.9164,88.883,88.8997,10937.0
2018-07-10 12:55:00,106.46,106.48,106.45,106.48,7105.0,88.8913,88.908,88.883,88.908,7105.0
2018-07-10 13:00:00,106.48,106.52,106.48,106.52,8014.0,88.908,88.9414,88.908,88.9414,8014.0
2018-07-10 13:05:00,106.53,106.54,106.5,106.51,69560.0,88.9498,88.9581,88.9247,88.9331,69560.0
2018-07-10 13:10:00,106.5,106.56,106.47,106.52,6317.0,88.9247,88.9748,88.8997,88.9414,6317.0
2018-07-10 13:15:00,106.52,106.53,106.46,106.51,3858.0,88.9414,88.9498,88.8913,88.9331,3858.0
2018-07-10 13:20:00,106.51,106.54,106.47,106.47,6989.0,88.9331,88.9581,88.8997,88.8997,6989.0
2018-07-10 13:25:00,106.46,106.51,106.46,106.48,2917.0,88.8913,88.9331,88.8913,88.908,2917.0
2018-07-10 13:30:00,106.47,106.47,106.43,106.43,6667.0,88.8997,88.8997,88.8663,88.8663,6667.0
2018-07-10 13:35:00,106.42,106.45,106.4,106.41,4806.0,88.8579,88.883,88.8412,88.8496,4806.0
2018-07-10 13:40:00,106.39,106.43,106.39,106.4,27570.0,88.8329,88.8663,88.8329,88.8412,27570.0
2018-07-10 13:45:00,106.41,106.41,106.38,106.39,2976.0,88.8496,88.8496,88.8246,88.8329,2976.0
2018-07-10 13:50:00,106.4,106.44,106.4,106.44,4374.0,88.8412,88.8746,88.8412,88.8746,4374.0
2018-07-10 13:55:00,106.45,106.5,106.45,106.48,10030.0,88.883,88.9247,88.883,88.908,10030.0
2018-07-10 14:00:00,106.49,106.54,106.48,106.54,16953.0,88.9164,88.9581,88.908,88.9581,16953.0
2018-07-10 14:05:00,106.55,106.55,106.51,106.54,9344.0,88.9665,88.9665,88.9331,88.9581,9344.0
2018-07-10 14:10:00,106.54,106.58,106.53,106.56,3426.0,88.9581,88.9915,88.9498,88.9748,3426.0
2018-07-10 14:15:00,106.55,106.57,106.52,106.57,19158.0,88.9665,88.9832,88.9414,88.9832,19158.0
2018-07-10 14:20:00,106.57,106.57,106.54,106.55,2439.0,88.9832,88.9832,88.9581,88.9665,2439.0
2018-07-10 14:25:00,106.55,106.63,106.55,106.58,16892.0,88.9665,89.0333,88.9665,88.9915,16892.0
2018-07-10 14:30:00,106.59,106.62,106.59,106.61,9692.0,88.9999,89.0249,88.9999,89.0166,9692.0
2018-07-10 14:35:00,106.61,106.61,106.58,106.61,6363.0,89.0166,89.0166,88.9915,89.0166,6363.0
2018-07-10 14:40:00,106.6,106.61,106.56,106.56,4308.0,89.0082,89.0166,88.9748,88.9748,4308.0
2018-07-10 14:45:00,106.56,106.61,106.55,106.59,5587.0,88.9748,89.0166,88.9665,88.9999,5587.0
2018-07-10 14:50:00,106.59,106.6,106.56,106.56,9020.0,88.9999,89.0082,88.9748,88.9748,9020.0
2018-07-10 14:55:00,106.56,106.61,106.55,106.61,5030.0,88.9748,89.0166,88.9665,89.0166,5030.0
2018-07-10 15:00:00,106.59,106.61,106.57,106.61,4333.0,88.9999,89.0166,88.9832,89.0166,4333.0
2018-07-10 15:05:00,106.61,106.61,106.57,106.6,8061.0,89.0166,89.0166,88.9832,89.0082,8061.0
2018-07-10 15:10:00,106.61,106.62,106.58,106.59,6542.0,89.0166,89.0249,88.9915,88.9999,6542.0
2018-07-10 15:15:00,106.58,106.62,106.58,106.62,7040.0,88.9915,89.0249,88.9915,89.0249,7040.0
2018-07-10 15:20:00,106.62,106.66,106.61,106.65,8023.0,89.0249,89.0583,89.0166,89.05,8023.0
2018-07-10 15:25:00,106.64,106.64,106.58,106.6,12147.0,89.0416,89.0416,88.9915,89.0082,12147.0
2018-07-10 15:30:00,106.61,106.66,106.61,106.65,8068.0,89.0166,89.0583,89.0166,89.05,8068.0
2018-07-10 15:35:00,106.66,106.7,106.63,106.68,13510.0,89.0583,89.0917,89.0333,89.075,13510.0
2018-07-10 15:40:00,106.68,106.68,106.64,106.66,6400.0,89.075,89.075,89.0416,89.0583,6400.0
2018-07-10 15:45:00,106.65,106.65,106.6,106.62,9840.0,89.05,89.05,89.0082,89.0249,9840.0
2018-07-10 15:50:00,106.63,106.68,106.62,106.67,14322.0,89.0333,89.075,89.0249,89.0667,14322.0
2018-07-10 15:55:00,106.67,106.73,106.66,106.66,63553.0,89.0667,89.1168,89.0583,89.0583,63553.0
2018-07-11 09:30:00,106.14,106.14,106.01,106.06,45261.0,88.6242,88.6242,88.5156,88.5574,45261.0
2018-07-11 09:35:00,106.08,106.17,106.06,106.12,28397.0,88.5741,88.6492,88.5574,88.6075,28397.0
2018-07-11 09:40:00,106.09,106.13,106.08,106.1,18262.0,88.5824,88.6158,88.5741,88.5908,18262.0
2018-07-11 09:45:00,106.1,106.1,105.95,105.95,37993.0,88.5908,88.5908,88.4655,88.4655,37993.0
2018-07-11 09:50:00,105.97,106.04,105.96,106.04,15728.0,88.4822,88.5407,88.4739,88.5407,15728.0
2018-07-11 09:55:00,106.06,106.06,105.98,105.98,5966.0,88.5574,88.5574,88.4906,88.4906,5966.0
2018-07-11 10:00:00,105.98,106.1,105.97,106.06,15909.0,88.4906,88.5908,88.4822,88.5574,15909.0
2018-07-11 10:05:00,106.06,106.08,106.03,106.04,7583.0,88.5574,88.5741,88.5323,88.5407,7583.0
2018-07-11 10:10:00,106.03,106.05,105.99,106.02,10672.0,88.5323,88.549,88.4989,88.524,10672.0
2018-07-11 10:15:00,106.06,106.11,106.04,106.07,2480544.0,88.5574,88.5991,88.5407,88.5657,2480544.0
2018-07-11 10:20:00,106.07,106.15,106.07,106.14,10355.0,88.5657,88.6325,88.5657,88.6242,10355.0
2018-07-11 10:25:00,106.14,106.17,106.12,106.16,3484.0,88.6242,88.6492,88.6075,88.6409,3484.0
2018-07-11 10:30:00,106.17,106.23,106.17,106.19,2937.0,88.6492,88.6993,88.6492,88.6659,2937.0
2018-07-11 10:35:00,106.19,106.2,106.14,106.15,3569.0,88.6659,88.6743,88.6242,88.6325,3569.0
2018-07-11 10:40:00,106.12,106.13,106.07,106.08,8023.0,88.6075,88.6158,88.5657,88.5741,8023.0
2018-07-11 10:45:00,106.07,106.08,106.0,106.02,4101.0,88.5657,88.5741,88.5073,88.524,4101.0
2018-07-11 10:50:00,106.0,106.04,106.0,106.01,5234.0,88.5073,88.5407,88.5073,88.5156,5234.0
2018-07-11 10:55:00,106.03,106.1,106.02,106.1,2825.0,88.5323,88.5908,88.524,88.5908,2825.0
2018-07-11 11:00:00,106.1,106.21,106.1,106.15,16641.0,88.5908,88.6826,88.5908,88.6325,16641.0
2018-07-11 11:05:00,106.16,106.19,106.15,106.16,7204.0,88.6409,88.6659,88.6325,88.6409,7204.0
2018-07-11 11:10:00,106.16,106.16,106.1,106.12,7597.0,88.6409,88.6409,88.5908,88.6075,7597.0
2018-07-11 11:15:00,106.12,106.16,106.04,106.08,10303.0,88.6075,88.6409,88.5407,88.5741,10303.0
2018-07-11 11:20:00,106.06,106.08,105.99,106.05,13823.0,88.5574,88.5741,88.4989,88.549,13823.0
2018-07-11 11:25:00,106.03,106.03,105.97,105.98,9565.0,88.5323,88.5323,88.4822,88.4906,9565.0
2018-07-11 11:30:00,105.91,105.95,105.9,105.94,1912.0,88.4321,88.4655,88.4238,88.4572,1912.0
2018-07-11 11:35:00,105.95,106.02,105.95,106.0,17101.0,88.4655,88.524,88.4655,88.5073,17101.0
2018-07-11 11:40:00,105.98,105.99,105.89,105.89,1026.0,88.4906,88.4989,88.4154,88.4154,1026.0
2018-07-11 11:45:00,105.88,105.93,105.85,105.93,4524.0,88.4071,88.4488,88.382,88.4488,4524.0
2018-07-11 11:50:00,105.92,105.92,105.88,105.89,37769.0,88.4405,88.4405,88.4071,88.4154,37769.0
2018-07-11 11:55:00,105.88,105.94,105.8,105.8,7528.0,88.4071,88.4572,88.3403,88.3403,7528.0
2018-07-11 12:00:00,105.8,105.84,105.77,105.81,9791.0,88.3403,88.3737,88.3152,88.3486,9791.0
2018-07-11 12:05:00,105.85,105.87,105.82,105.82,6241.0,88.382,88.3987,88.357,88.357,6241.0
2018-07-11 12:10:00,105.83,105.87,105.82,105.84,4754.0,88.3653,88.3987,88.357,88.3737,4754.0
2018-07-11 12:15:00,105.84,105.93,105.84,105.9,4177.0,88.3737,88.4488,88.3737,88.4238,4177.0
2018-07-11 12:20:00,105.87,105.93,105.87,105.89,5176.0,88.3987,88.4488,88.3987,88.4154,5176.0
2018-07-11 12:25:00,105.89,105.91,105.87,105.9,5832.0,88.4154,88.4321,88.3987,88.4238,5832.0
2018-07-11 12:30:00,105.89,105.99,105.89,105.97,15656.0,88.4154,88.4989,88.4154,88.4822,15656.0
2018-07-11 12:35:00,105.99,105.99,105.92,105.93,3211.0,88.4989,88.4989,88.4405,88.4488,3211.0
2018-07-11 12:40:00,105.94,105.95,105.91,105.91,764.0,88.4572,88.4655,88.4321,88.4321,764.0
2018-07-11 12:45:00,105.89,105.98,105.89,105.95,5203.0,88.4154,88.4906,88.4154,88.4655,5203.0
2018-07-11 12:50:00,105.95,105.95,105.89,105.91,5597.0,88.4655,88.4655,88.4154,88.4321,5597.0
2018-07-11 12:55:00,105.89,105.89,105.8,105.84,2916.0,88.4154,88.4154,88.3403,88.3737,2916.0
2018-07-11 13:00:00,105.85,105.89,105.83,105.85,10429.0,88.382,88.4154,88.3653,88.382,10429.0
2018-07-11 13:05:00,105.84,105.87,105.8,105.8,5449.0,88.3737,88.3987,88.3403,88.3403,5449.0
2018-07-11 13:10:00,105.79,105.84,105.78,105.84,6187.0,88.3319,88.3737,88.3236,88.3737,6187.0
2018-07-11 13:15:00,105.82,105.85,105.82,105.83,1651.0,88.357,88.382,88.357,88.3653,1651.0
2018-07-11 13:20:00,105.86,105.95,105.86,105.94,4418.0,88.3904,88.4655,88.3904,88.4572,4418.0
2018-07-11 13:25:00,105.94,105.97,105.92,105.93,13074.0,88.4572,88.4822,88.4405,88.4488,13074.0
2018-07-11 13:30:00,105.93,106.02,105.93,105.96,36417.0,88.4488,88.524,88.4488,88.4739,36417.0
2018-07-11 13:35:00,105.96,105.96,105.89,105.9,3632.0,88.4739,88.4739,88.4154,88.4238,3632.0
2018-07-11 13:40:00,105.91,105.93,105.88,105.91,5672.0,88.4321,88.4488,88.4071,88.4321,5672.0
2018-07-11 13:45:00,105.9,105.91,105.86,105.86,1977.0,88.4238,88.4321,88.3904,88.3904,1977.0
2018-07-11 13:50:00,105.82,105.83,105.78,105.79,5990.0,88.357,88.3653,88.3236,88.3319,5990.0
2018-07-11 13:55:00,105.77,105.79,105.75,105.75,2130.0,88.3152,88.3319,88.2985,88.2985,2130.0
2018-07-11 14:00:00,105.74,105.83,105.74,105.81,52578.0,88.2902,88.3653,88.2902,88.3486,52578.0
2018-07-11 14:05:00,105.81,105.83,105.73,105.74,12515.0,88.3486,88.3653,88.2818,88.2902,12515.0
2018-07-11 14:10:00,105.69,105.69,105.63,105.65,5589.0,88.2484,88.2484,88.1983,88.215,5589.0
2018-07-11 14:15:00,105.65,105.72,105.64,105.71,11222.0,88.215,88.2735,88.2067,88.2651,11222.0
2018-07-11 14:20:00,105.71,105.82,105.71,105.8,22524.0,88.2651,88.357,88.2651,88.3403,22524.0
2018-07-11 14:25:00,105.82,105.87,105.81,105.86,18912.0,88.357,88.3987,88.3486,88.3904,18912.0
2018-07-11 14:30:00,105.87,105.93,105.87,105.92,11326.0,88.3987,88.4488,88.3987,88.4405,11326.0
2018-07-11 14:35:00,105.92,105.93,105.89,105.91,8221.0,88.4405,88.4488,88.4154,88.4321,8221.0
2018-07-11 14:40:00,105.9,105.93,105.85,105.92,7582.0,88.4238,88.4488,88.382,88.4405,7582.0
2018-07-11 14:45:00,105.91,105.92,105.88,105.91,12016.0,88.4321,88.4405,88.4071,88.4321,12016.0
2018-07-11 14:50:00,105.92,105.93,105.88,105.9,28365.0,88.4405,88.4488,88.4071,88.4238,28365.0
2018-07-11 14:55:00,105.89,105.9,105.86,105.87,2606.0,88.4154,88.4238,88.3904,88.3987,2606.0
2018-07-11 15:00:00,105.87,105.93,105.84,105.89,8726.0,88.3987,88.4488,88.3737,88.4154,8726.0
2018-07-11 15:05:00,105.88,105.96,105.88,105.94,8470.0,88.4071,88.4739,88.4071,88.4572,8470.0
2018-07-11 15:10:00,105.94,105.94,105.86,105.86,24074.0,88.4572,88.4572,88.3904,88.3904,24074.0
2018-07-11 15:15:00,105.87,105.88,105.79,105.83,8998.0,88.3987,88.4071,88.3319,88.3653,8998.0
2018-07-11 15:20:00,105.84,105.84,105.76,105.81,16769.0,88.3737,88.3737,88.3069,88.3486,16769.0
2018-07-11 15:25:00,105.78,105.81,105.73,105.74,7771.0,88.3236,88.3486,88.2818,88.2902,7771.0
2018-07-11 15:30:00,105.76,105.84,105.76,105.84,8753.0,88.3069,88.3737,88.3069,88.3737,8753.0
2018-07-11 15:35:00,105.86,105.9,105.82,105.86,7294.0,88.3904,88.4238,88.357,88.3904,7294.0
2018-07-11 15:40:00,105.85,105.86,105.82,105.82,9719.0,88.382,88.3904,88.357,88.357,9719.0
2018-07-11 15:45:00,105.81,105.91,105.81,105.9,12613.0,88.3486,88.4321,88.3486,88.4238,12613.0
2018-07-11 15:50:00,105.88,105.88,105.78,105.83,7882.0,88.4071,88.4071,88.3236,88.3653,7882.0
2018-07-11 15:55:00,105.82,105.85,105.73,105.75,30706.0,88.357,88.382,88.2818,88.2985,30706.0
2018-07-12 09:30:00,106.34,106.62,106.25,106.25,27787.0,88.7912,89.0249,88.716,88.716,27787.0
2018-07-12 09:35:00,106.19,106.19,106.12,106.13,75159.0,88.6659,88.6659,88.6075,88.6158,75159.0
2018-07-12 09:40:00,106.11,106.12,106.04,106.09,12146.0,88.5991,88.6075,88.5407,88.5824,12146.0
2018-07-12 09:45:00,106.1,106.1,105.99,106.07,22186.0,88.5908,88.5908,88.4989,88.5657,22186.0
2018-07-12 09:50:00,106.08,106.12,106.04,106.12,22149.0,88.5741,88.6075,88.5407,88.6075,22149.0
2018-07-12 09:55:00,106.12,106.17,106.1,106.17,1506.0,88.6075,88.6492,88.5908,88.6492,1506.0
2018-07-12 10:00:00,106.18,106.23,106.17,106.21,12418.0,88.6576,88.6993,88.6492,88.6826,12418.0
2018-07-12 10:05:00,106.2,106.26,106.2,106.24,78163.0,88.6743,88.7244,88.6743,88.7077,78163.0
2018-07-12 10:10:00,106.25,106.25,106.16,106.16,11364.0,88.716,88.716,88.6409,88.6409,11364.0
2018-07-12 10:15:00,106.17,106.19,106.1,106.11,2954.0,88.6492,88.6659,88.5908,88.5991,2954.0
2018-07-12 10:20:00,106.12,106.16,106.12,106.16,8556.0,88.6075,88.6409,88.6075,88.6409,8556.0
2018-07-12 10:25:00,106.15,106.3,106.13,106.29,20547.0,88.6325,88.7578,88.6158,88.7494,20547.0
2018-07-12 10:30:00,106.3,106.33,106.23,106.25,7953.0,88.7578,88.7828,88.6993,88.716,7953.0
2018-07-12 10:35:00,106.24,106.27,106.18,106.22,8229.0,88.7077,88.7327,88.6576,88.691,8229.0
2018-07-12 10:40:00,106.22,106.25,106.14,106.14,6367.0,88.691,88.716,88.6242,88.6242,6367.0
2018-07-12 10:45:00,106.15,106.15,106.08,106.1,72067.0,88.6325,88.6325,88.5741,88.5908,72067.0
2018-07-12 10:50:00,106.1,106.18,106.1,106.15,6538.0,88.5908,88.6576,88.5908,88.6325,6538.0
2018-07-12 10:55:00,106.15,106.16,106.07,106.15,11980.0,88.6325,88.6409,88.5657,88.6325,11980.0
2018-07-12 11:00:00,106.16,106.23,106.16,106.23,16705.0,88.6409,88.6993,88.6409,88.6993,16705.0
2018-07-12 11:05:00,106.24,106.25,106.19,106.2,8769.0,88.7077,88.716,88.6659,88.6743,8769.0
2018-07-12 11:10:00,106.2,106.23,106.18,106.2,4557.0,88.6743,88.6993,88.6576,88.6743,4557.0
2018-07-12 11:15:00,106.22,106.22,106.15,106.15,2842.0,88.691,88.691,88.6325,88.6325,2842.0
2018-07-12 11:20:00,106.15,106.16,106.11,106.14,4744.0,88.6325,88.6409,88.5991,88.6242,4744.0
2018-07-12 11:25:00,106.13,106.16,106.1,106.14,7085.0,88.6158,88.6409,88.5908,88.6242,7085.0
2018-07-12 11:30:00,106.15,106.17,106.14,106.17,3474.0,88.6325,88.6492,88.6242,88.6492,3474.0
2018-07-12 11:35:00,106.17,106.17,106.08,106.14,15075.0,88.6492,88.6492,88.5741,88.6242,15075.0
2018-07-12 11:40:00,106.14,106.18,106.12,106.18,7133.0,88.6242,88.6576,88.6075,88.6576,7133.0
2018-07-12 11:45:00,106.18,106.24,106.16,106.24,9417.0,88.6576,88.7077,88.6409,88.7077,9417.0
2018-07-12 11:50:00,106.22,106.23,106.21,106.23,14402.0,88.691,88.6993,88.6826,88.6993,14402.0
2018-07-12 11:55:00,106.23,106.32,106.2,106.29,12082.0,88.6993,88.7745,88.6743,88.7494,12082.0
2018-07-12 12:00:00,106.31,106.32,106.28,106.31,8195.0,88.7661,88.7745,88.7411,88.7661,8195.0
2018-07-12 12:05:00,106.31,106.31,106.27,106.27,3089.0,88.7661,88.7661,88.7327,88.7327,3089.0
2018-07-12 12:10:00,106.29,106.32,106.29,106.3,4407.0,88.7494,88.7745,88.7494,88.7578,4407.0
2018-07-12 12:15:00,106.31,106.34,106.28,106.33,9929.0,88.7661,88.7912,88.7411,88.7828,9929.0
2018-07-12 12:20:00,106.33,106.36,106.33,106.34,9382.0,88.7828,88.8079,88.7828,88.7912,9382.0
2018-07-12 12:25:00,106.35,106.36,106.34,106.36,3476.0,88.7995,88.8079,88.7912,88.8079,3476.0
2018-07-12 12:30:00,106.35,106.38,106.35,106.36,1635.0,88.7995,88.8246,88.7995,88.8079,1635.0
2018-07-12 12:35:00,106.38,106.39,106.34,106.34,2724.0,88.8246,88.8329,88.7912,88.7912,2724.0
2018-07-12 12:40:00,106.34,106.34,106.19,106.26,30984.0,88.7912,88.7912,88.6659,88.7244,30984.0
2018-07-12 12:45:00,106.27,106.31,106.26,106.31,4275.0,88.7327,88.7661,88.7244,88.7661,4275.0
2018-07-12 12:50:00,106.31,106.38,106.31,106.38,4344.0,88.7661,88.8246,88.7661,88.8246,4344.0
2018-07-12 12:55:00,106.38,106.46,106.37,106.44,2975.0,88.8246,88.8913,88.8162,88.8746,2975.0
2018-07-12 13:00:00,106.44,106.51,106.44,106.48,5851.0,88.8746,88.9331,88.8746,88.908,5851.0
2018-07-12 13:05:00,106.49,106.5,106.44,106.44,2902.0,88.9164,88.9247,88.8746,88.8746,2902.0
2018-07-12 13:10:00,106.43,106.46,106.41,106.46,4342.0,88.8663,88.8913,88.8496,88.8913,4342.0
2018-07-12 13:15:00,106.45,106.47,106.43,106.46,10418.0,88.883,88.8997,88.8663,88.8913,10418.0
2018-07-12 13:20:00,106.45,106.45,106.37,106.39,3215.0,88.883,88.883,88.8162,88.8329,3215.0
2018-07-12 13:25:00,106.39,106.46,106.38,106.46,5541.0,88.8329,88.8913,88.8246,88.8913,5541.0
2018-07-12 13:30:00,106.45,106.47,106.37,106.39,8765.0,88.883,88.8997,88.8162,88.8329,8765.0
2018-07-12 13:35:00,106.39,106.41,106.35,106.4,3529.0,88.8329,88.8496,88.7995,88.8412,3529.0
2018-07-12 13:40:00,106.44,106.44,106.4,106.41,4835.0,88.8746,88.8746,88.8412,88.8496,4835.0
2018-07-12 13:45:00,106.41,106.45,106.38,106.4,5919.0,88.8496,88.883,88.8246,88.8412,5919.0
2018-07-12 13:50:00,106.4,106.4,106.32,106.35,7451.0,88.8412,88.8412,88.7745,88.7995,7451.0
2018-07-12 13:55:00,106.35,106.37,106.3,106.31,19940.0,88.7995,88.8162,88.7578,88.7661,19940.0
2018-07-12 14:00:00,106.32,106.37,106.3,106.3,8522.0,88.7745,88.8162,88.7578,88.7578,8522.0
2018-07-12 14:05:00,106.3,106.33,106.28,106.31,24077.0,88.7578,88.7828,88.7411,88.7661,24077.0
2018-07-12 14:10:00,106.31,106.31,106.27,106.29,11811.0,88.7661,88.7661,88.7327,88.7494,11811.0
2018-07-12 14:15:00,106.31,106.32,106.29,106.3,12624.0,88.7661,88.7745,88.7494,88.7578,12624.0
2018-07-12 14:20:00,106.3,106.34,106.29,106.32,10777.0,88.7578,88.7912,88.7494,88.7745,10777.0
2018-07-12 14:25:00,106.33,106.34,106.31,106.31,20163.0,88.7828,88.7912,88.7661,88.7661,20163.0
2018-07-12 14:30:00,106.31,106.32,106.26,106.32,70465.0,88.7661,88.7745,88.7244,88.7745,70465.0
2018-07-12 14:35:00,106.32,106.32,106.25,106.3,2898.0,88.7745,88.7745,88.716,88.7578,2898.0
2018-07-12 14:40:00,106.29,106.31,106.27,106.27,3374.0,88.7494,88.7661,88.7327,88.7327,3374.0
2018-07-12 14:45:00,106.28,106.29,106.24,106.25,7603.0,88.7411,88.7494,88.7077,88.716,7603.0
2018-07-12 14:50:00,106.26,106.29,106.26,106.26,16247.0,88.7244,88.7494,88.7244,88.7244,16247.0
2018-07-12 14:55:00,106.26,106.28,106.22,106.28,6471.0,88.7244,88.7411,88.691,88.7411,6471.0
2018-07-12 15:00:00,106.27,106.34,106.27,106.33,5700.0,88.7327,88.7912,88.7327,88.7828,5700.0
2018-07-12 15:05:00,106.34,106.34,106.3,106.3,5499.0,88.7912,88.7912,88.7578,88.7578,5499.0
2018-07-12 15:10:00,106.29,106.3,106.22,106.28,11886.0,88.7494,88.7578,88.691,88.7411,11886.0
2018-07-12 15:15:00,106.3,106.35,106.29,106.31,4378.0,88.7578,88.7995,88.7494,88.7661,4378.0
2018-07-12 15:20:00,106.3,106.32,106.19,106.22,22095.0,88.7578,88.7745,88.6659,88.691,22095.0
2018-07-12 15:25:00,106.21,106.34,106.2,106.34,3593.0,88.6826,88.7912,88.6743,88.7912,3593.0
2018-07-12 15:30:00,106.34,106.36,106.33,106.35,3446.0,88.7912,88.8079,88.7828,88.7995,3446.0
2018-07-12 15:35:00,106.34,106.38,106.34,106.36,9911.0,88.7912,88.8246,88.7912,88.8079,9911.0
2018-07-12 15:40:00,106.36,106.39,106.32,106.33,15064.0,88.8079,88.8329,88.7745,88.7828,15064.0
2018-07-12 15:45:00,106.32,106.38,106.3,106.38,25367.0,88.7745,88.8246,88.7578,88.8246,25367.0
2018-07-12 15:50:00,106.37,106.37,106.31,106.34,22700.0,88.8162,88.8162,88.7661,88.7912,22700.0
2018-07-12 15:55:00,106.34,106.43,106.34,106.4,20393.0,88.7912,88.8663,88.7912,88.8412,20393.0
2018-07-13 09:30:00,106.26,106.37,106.26,106.36,30303.0,88.7244,88.8162,88.7244,88.8079,30303.0
2018-07-13 09:35:00,106.36,106.38,106.3,106.3,1654.0,88.8079,88.8246,88.7578,88.7578,1654.0
2018-07-13 09:40:00,106.31,106.31,106.17,106.19,5503.0,88.7661,88.7661,88.6492,88.6659,5503.0
2018-07-13 09:45:00,106.18,106.29,106.15,106.24,35148.0,88.6576,88.7494,88.6325,88.7077,35148.0
2018-07-13 09:50:00,106.22,106.22,106.11,106.15,7948.0,88.691,88.691,88.5991,88.6325,7948.0
2018-07-13 09:55:00,106.17,106.17,106.11,106.17,11298.0,88.6492,88.6492,88.5991,88.6492,11298.0
2018-07-13 10:00:00,106.16,106.22,106.15,106.22,4931.0,88.6409,88.691,88.6325,88.691,4931.0
2018-07-13 10:05:00,106.21,106.22,106.17,106.22,2763.0,88.6826,88.691,88.6492,88.691,2763.0
2018-07-13 10:10:00,106.21,106.27,106.2,106.23,1729273.0,88.6826,88.7327,88.6743,88.6993,1729273.0
2018-07-13 10:15:00,106.24,106.27,106.22,106.25,5959.0,88.7077,88.7327,88.691,88.716,5959.0
2018-07-13 10:20:00,106.26,106.29,106.24,106.27,6652.0,88.7244,88.7494,88.7077,88.7327,6652.0
2018-07-13 10:25:00,106.27,106.28,106.24,106.25,6045.0,88.7327,88.7411,88.7077,88.716,6045.0
2018-07-13 10:30:00,106.25,106.3,106.25,106.28,22186.0,88.716,88.7578,88.716,88.7411,22186.0
2018-07-13 10:35:00,106.29,106.33,106.27,106.33,4275.0,88.7494,88.7828,88.7327,88.7828,4275.0
2018-07-13 10:40:00,106.35,106.41,106.35,106.39,16144.0,88.7995,88.8496,88.7995,88.8329,16144.0
2018-07-13 10:45:00,106.4,106.5,106.39,106.45,8612.0,88.8412,88.9247,88.8329,88.883,8612.0
2018-07-13 10:50:00,106.46,106.52,106.45,106.5,8292.0,88.8913,88.9414,88.883,88.9247,8292.0
2018-07-13 10:55:00,106.49,106.5,106.44,106.47,22666.0,88.9164,88.9247,88.8746,88.8997,22666.0
2018-07-13 11:00:00,106.51,106.53,106.47,106.49,8424.0,88.9331,88.9498,88.8997,88.9164,8424.0
2018-07-13 11:05:00,106.48,106.58,106.48,106.58,7435.0,88.908,88.9915,88.908,88.9915,7435.0
2018-07-13 11:10:00,106.57,106.61,106.54,106.56,19321.0,88.9832,89.0166,88.9581,88.9748,19321.0
2018-07-13 11:15:00,106.58,106.58,106.49,106.51,7613.0,88.9915,88.9915,88.9164,88.9331,7613.0
2018-07-13 11:20:00,106.5,106.56,106.49,106.56,13702.0,88.9247,88.9748,88.9164,88.9748,13702.0
2018-07-13 11:25:00,106.56,106.58,106.5,106.5,14849.0,88.9748,88.9915,88.9247,88.9247,14849.0
2018-07-13 11:30:00,106.5,106.53,106.49,106.5,3961.0,88.9247,88.9498,88.9164,88.9247,3961.0
2018-07-13 11:35:00,106.51,106.52,106.46,106.49,7424.0,88.9331,88.9414,88.8913,88.9164,7424.0
2018-07-13 11:40:00,106.49,106.52,106.36,106.52,21254.0,88.9164,88.9414,88.8079,88.9414,21254.0
2018-07-13 11:45:00,106.52,106.52,106.4,106.44,17164.0,88.9414,88.9414,88.8412,88.8746,17164.0
2018-07-13 11:50:00,106.46,106.47,106.42,106.44,2667.0,88.8913,88.8997,88.8579,88.8746,2667.0
2018-07-13 11:55:00,106.43,106.46,106.42,106.46,4228.0,88.8663,88.8913,88.8579,88.8913,4228.0
2018-07-13 12:00:00,106.47,106.5,106.42,106.49,4038.0,88.8997,88.9247,88.8579,88.9164,4038.0
2018-07-13 12:05:00,106.49,106.52,106.48,106.52,4661.0,88.9164,88.9414,88.908,88.9414,4661.0
2018-07-13 12:10:00,106.53,106.55,106.49,106.53,377712.0,88.9498,88.9665,88.9164,88.9498,377712.0
2018-07-13 12:15:00,106.51,106.54,106.51,106.54,2185.0,88.9331,88.9581,88.9331,88.9581,2185.0
2018-07-13 12:20:00,106.53,106.54,106.47,106.49,2870.0,88.9498,88.9581,88.8997,88.9164,2870.0
2018-07-13 12:25:00,106.51,106.53,106.48,106.52,11575.0,88.9331,88.9498,88.908,88.9414,11575.0
2018-07-13 12:30:00,106.52,106.53,106.49,106.49,4455.0,88.9414,88.9498,88.9164,88.9164,4455.0
2018-07-13 12:35:00,106.5,106.5,106.48,106.48,7558.0,88.9247,88.9247,88.908,88.908,7558.0
2018-07-13 12:40:00,106.49,106.53,106.49,106.53,13839.0,88.9164,88.9498,88.9164,88.9498,13839.0
2018-07-13 12:45:00,106.53,106.55,106.52,106.53,10878.0,88.9498,88.9665,88.9414,88.9498,10878.0
2018-07-13 12:50:00,106.53,106.58,106.51,106.57,17001.0,88.9498,88.9915,88.9331,88.9832,17001.0
2018-07-13 12:55:00,106.58,106.61,106.57,106.61,6047.0,88.9915,89.0166,88.9832,89.0166,6047.0
2018-07-13 13:00:00,106.61,106.63,106.58,106.61,4327.0,89.0166,89.0333,88.9915,89.0166,4327.0
2018-07-13 13:05:00,106.6,106.6,106.56,106.57,7289.0,89.0082,89.0082,88.9748,88.9832,7289.0
2018-07-13 13:10:00,106.58,106.58,106.54,106.54,3827.0,88.9915,88.9915,88.9581,88.9581,3827.0
2018-07-13 13:15:00,106.54,106.55,106.52,106.54,2836.0,88.9581,88.9665,88.9414,88.9581,2836.0
2018-07-13 13:20:00,106.54,106.55,106.51,106.53,4016.0,88.9581,88.9665,88.9331,88.9498,4016.0
2018-07-13 13:25:00,106.56,106.57,106.55,106.55,2348.0,88.9748,88.9832,88.9665,88.9665,2348.0
2018-07-13 13:30:00,106.56,106.56,106.49,106.5,2846.0,88.9748,88.9748,88.9164,88.9247,2846.0
2018-07-13 13:35:00,106.49,106.5,106.46,106.47,4899.0,88.9164,88.9247,88.8913,88.8997,4899.0
2018-07-13 13:40:00,106.46,106.46,106.42,106.44,1716.0,88.8913,88.8913,88.8579,88.8746,1716.0
2018-07-13 13:45:00,106.45,106.46,106.43,106.44,24815.0,88.883,88.8913,88.8663,88.8746,24815.0
2018-07-13 13:50:00,106.46,106.5,106.46,106.49,5293.0,88.8913,88.9247,88.8913,88.9164,5293.0
2018-07-13 13:55:00,106.52,106.53,106.5,106.51,16061.0,88.9414,88.9498,88.9247,88.9331,16061.0
2018-07-13 14:00:00,106.52,106.52,106.47,106.48,6574.0,88.9414,88.9414,88.8997,88.908,6574.0
2018-07-13 14:05:00,106.48,106.49,106.45,106.46,4766.0,88.908,88.9164,88.883,88.8913,4766.0
2018-07-13 14:10:00,106.44,106.49,106.44,106.48,5916.0,88.8746,88.9164,88.8746,88.908,5916.0
2018-07-13 14:15:00,106.48,106.48,106.43,106.43,1955.0,88.908,88.908,88.8663,88.8663,1955.0
2018-07-13 14:20:00,106.42,106.45,106.41,106.42,28341.0,88.8579,88.883,88.8496,88.8579,28341.0
2018-07-13 14:25:00,106.41,106.46,106.41,106.45,7142.0,88.8496,88.8913,88.8496,88.883,7142.0
2018-07-13 14:30:00,106.42,106.42,106.4,106.41,2656.0,88.8579,88.8579,88.8412,88.8496,2656.0
2018-07-13 14:35:00,106.41,106.41,106.38,106.4,14385.0,88.8496,88.8496,88.8246,88.8412,14385.0
2018-07-13 14:40:00,106.4,106.43,106.39,106.39,7055.0,88.8412,88.8663,88.8329,88.8329,7055.0
2018-07-13 14:45:00,106.4,106.41,106.37,106.41,12426.0,88.8412,88.8496,88.8162,88.8496,12426.0
2018-07-13 14:50:00,106.41,106.45,106.4,106.45,7217.0,88.8496,88.883,88.8412,88.883,7217.0
2018-07-13 14:55:00,106.44,106.47,106.42,106.43,9588.0,88.8746,88.8997,88.8579,88.8663,9588.0
2018-07-13 15:00:00,106.44,106.48,106.42,106.48,8249.0,88.8746,88.908,88.8579,88.908,8249.0
2018-07-13 15:05:00,106.48,106.49,106.46,106.49,5178.0,88.908,88.9164,88.8913,88.9164,5178.0
2018-07-13 15:10:00,106.49,106.51,106.47,106.48,9876.0,88.9164,88.9331,88.8997,88.908,9876.0
2018-07-13 15:15:00,106.48,106.48,106.45,106.47,11214.0,88.908,88.908,88.883,88.8997,11214.0
2018-07-13 15:20:00,106.47,106.47,106.43,106.43,3961.0,88.8997,88.8997,88.8663,88.8663,3961.0
2018-07-13 15:25:00,106.44,106.44,106.4,106.42,4869.0,88.8746,88.8746,88.8412,88.8579,4869.0
2018-07-13 15:30:00,106.43,106.47,106.42,106.45,3326.0,88.8663,88.8997,88.8579,88.883,3326.0
2018-07-13 15:35:00,106.46,106.5,106.45,106.48,4560.0,88.8913,88.9247,88.883,88.908,4560.0
2018-07-13 15:40:00,106.49,106.49,106.42,106.42,3846.0,88.9164,88.9164,88.8579,88.8579,3846.0
2018-07-13 15:45:00,106.43,106.44,106.41,106.44,6168.0,88.8663,88.8746,88.8496,88.8746,6168.0
2018-07-13 15:50:00,106.44,106.46,106.4,106.42,15272.0,88.8746,88.8913,88.8412,88.8579,15272.0
2018-07-13 15:55:00,106.45,106.5,106.43,106.45,24927.0,88.883,88.9247,88.8663,88.883,24927.0
2018-07-16 09:30:00,106.45,106.54,106.4,106.51,43047.0,88.883,88.9581,88.8412,88.9331,43047.0
2018-07-16 09:35:00,106.49,106.49,106.42,106.44,29011.0,88.9164,88.9164,88.8579,88.8746,29011.0
2018-07-16 09:40:00,106.46,106.51,106.43,106.47,3415.0,88.8913,88.9331,88.8663,88.8997,3415.0
2018-07-16 09:45:00,106.45,106.46,106.37,106.46,1608.0,88.883,88.8913,88.8162,88.8913,1608.0
2018-07-16 09:50:00,106.43,106.47,106.43,106.46,1698.0,88.8663,88.8997,88.8663,88.8913,1698.0
2018-07-16 09:55:00,106.46,106.47,106.37,106.41,1803.0,88.8913,88.8997,88.8162,88.8496,1803.0
2018-07-16 10:00:00,106.39,106.45,106.35,106.36,14158.0,88.8329,88.883,88.7995,88.8079,14158.0
2018-07-16 10:05:00,106.37,106.38,106.35,106.35,8949.0,88.8162,88.8246,88.7995,88.7995,8949.0
2018-07-16 10:10:00,106.32,106.34,106.31,106.33,13750.0,88.7745,88.7912,88.7661,88.7828,13750.0
2018-07-16 10:15:00,106.33,106.38,106.32,106.36,4760.0,88.7828,88.8246,88.7745,88.8079,4760.0
2018-07-16 10:20:00,106.34,106.35,106.28,106.29,6506.0,88.7912,88.7995,88.7411,88.7494,6506.0
2018-07-16 10:25:00,106.31,106.33,106.31,106.32,3950.0,88.7661,88.7828,88.7661,88.7745,3950.0
2018-07-16 10:30:00,106.35,106.41,106.34,106.36,5149.0,88.7995,88.8496,88.7912,88.8079,5149.0
2018-07-16 10:35:00,106.37,106.43,106.36,106.39,6477.0,88.8162,88.8663,88.8079,88.8329,6477.0
2018-07-16 10:40:00,106.38,106.39,106.33,106.34,7287.0,88.8246,88.8329,88.7828,88.7912,7287.0
2018-07-16 10:45:00,106.32,106.32,106.26,106.26,8861.0,88.7745,88.7745,88.7244,88.7244,8861.0
2018-07-16 10:50:00,106.27,106.31,106.24,106.26,9168.0,88.7327,88.7661,88.7077,88.7244,9168.0
2018-07-16 10:55:00,106.27,106.28,106.23,106.23,5545.0,88.7327,88.7411,88.6993,88.6993,5545.0
2018-07-16 11:00:00,106.23,106.32,106.23,106.28,22712.0,88.6993,88.7745,88.6993,88.7411,22712.0
2018-07-16 11:05:00,106.28,106.35,106.28,106.34,8494.0,88.7411,88.7995,88.7411,88.7912,8494.0
2018-07-16 11:10:00,106.34,106.37,106.33,106.37,9306.0,88.7912,88.8162,88.7828,88.8162,9306.0
2018-07-16 11:15:00,106.37,106.38,106.33,106.35,2300.0,88.8162,88.8246,88.7828,88.7995,2300.0
2018-07-16 11:20:00,106.36,106.36,106.33,106.36,12613.0,88.8079,88.8079,88.7828,88.8079,12613.0
2018-07-16 11:25:00,106.36,106.4,106.35,106.39,3375.0,88.8079,88.8412,88.7995,88.8329,3375.0
2018-07-16 11:30:00,106.38,106.39,106.33,106.34,26005.0,88.8246,88.8329,88.7828,88.7912,26005.0
2018-07-16 11:35:00,106.35,106.38,106.33,106.34,4158.0,88.7995,88.8246,88.7828,88.7912,4158.0
2018-07-16 11:40:00,106.34,106.38,106.33,106.36,29741.0,88.7912,88.8246,88.7828,88.8079,29741.0
2018-07-16 11:45:00,106.33,106.33,106.3,106.33,3183.0,88.7828,88.7828,88.7578,88.7828,3183.0
2018-07-16 11:50:00,106.33,106.36,106.32,106.35,2848.0,88.7828,88.8079,88.7745,88.7995,2848.0
2018-07-16 11:55:00,106.33,106.37,106.33,106.37,2504.0,88.7828,88.8162,88.7828,88.8162,2504.0
2018-07-16 12:00:00,106.38,106.39,106.33,106.34,2766.0,88.8246,88.8329,88.7828,88.7912,2766.0
2018-07-16 12:05:00,106.32,106.35,106.32,106.33,2640.0,88.7745,88.7995,88.7745,88.7828,2640.0
2018-07-16 12:10:00,106.33,106.33,106.3,106.32,1383.0,88.7828,88.7828,88.7578,88.7745,1383.0
2018-07-16 12:15:00,106.32,106.36,106.31,106.35,1830.0,88.7745,88.8079,88.7661,88.7995,1830.0
2018-07-16 12:20:00,106.37,106.47,106.37,106.47,11597.0,88.8162,88.8997,88.8162,88.8997,11597.0
2018-07-16 12:25:00,106.47,106.49,106.46,106.48,4638.0,88.8997,88.9164,88.8913,88.908,4638.0
2018-07-16 12:30:00,106.48,106.49,106.45,106.46,1703.0,88.908,88.9164,88.883,88.8913,1703.0
2018-07-16 12:35:00,106.45,106.45,106.42,106.43,275687.0,88.883,88.883,88.8579,88.8663,275687.0
2018-07-16 12:40:00,106.45,106.45,106.43,106.44,64539.0,88.883,88.883,88.8663,88.8746,64539.0
2018-07-16 12:45:00,106.44,106.5,106.44,106.5,1731.0,88.8746,88.9247,88.8746,88.9247,1731.0
2018-07-16 12:50:00,106.51,106.53,106.5,106.52,1558.0,88.9331,88.9498,88.9247,88.9414,1558.0
2018-07-16 12:55:00,106.52,106.53,106.52,106.52,1668.0,88.9414,88.9498,88.9414,88.9414,1668.0
2018-07-16 13:00:00,106.53,106.53,106.5,106.5,1133.0,88.9498,88.9498,88.9247,88.9247,1133.0
2018-07-16 13:05:00,106.51,106.51,106.5,106.51,2592.0,88.9331,88.9331,88.9247,88.9331,2592.0
2018-07-16 13:10:00,106.51,106.52,106.49,106.49,8180.0,88.9331,88.9414,88.9164,88.9164,8180.0
2018-07-16 13:15:00,106.48,106.52,106.47,106.51,3299.0,88.908,88.9414,88.8997,88.9331,3299.0
2018-07-16 13:20:00,106.54,106.55,106.47,106.48,3996.0,88.9581,88.9665,88.8997,88.908,3996.0
2018-07-16 13:25:00,106.48,106.5,106.47,106.5,2526.0,88.908,88.9247,88.8997,88.9247,2526.0
2018-07-16 13:30:00,106.49,106.5,106.49,106.5,3179.0,88.9164,88.9247,88.9164,88.9247,3179.0
2018-07-16 13:35:00,106.5,106.53,106.49,106.52,6026.0,88.9247,88.9498,88.9164,88.9414,6026.0
2018-07-16 13:40:00,106.52,106.53,106.5,106.5,31184.0,88.9414,88.9498,88.9247,88.9247,31184.0
2018-07-16 13:45:00,106.49,106.5,106.48,106.48,2453.0,88.9164,88.9247,88.908,88.908,2453.0
2018-07-16 13:50:00,106.5,106.52,106.49,106.49,7046.0,88.9247,88.9414,88.9164,88.9164,7046.0
2018-07-16 13:55:00,106.48,106.49,106.47,106.49,700.0,88.908,88.9164,88.8997,88.9164,700.0
2018-07-16 14:00:00,106.5,106.51,106.47,106.47,12703.0,88.9247,88.9331,88.8997,88.8997,12703.0
2018-07-16 14:05:00,106.47,106.52,106.45,106.51,6986.0,88.8997,88.9414,88.883,88.9331,6986.0
2018-07-16 14:10:00,106.51,106.52,106.47,106.48,8078.0,88.9331,88.9414,88.8997,88.908,8078.0
2018-07-16 14:15:00,106.48,106.5,106.47,106.49,5984.0,88.908,88.9247,88.8997,88.9164,5984.0
2018-07-16 14:20:00,106.49,106.5,106.47,106.48,4552.0,88.9164,88.9247,88.8997,88.908,4552.0
2018-07-16 14:25:00,106.49,106.51,106.48,106.5,21860.0,88.9164,88.9331,88.908,88.9247,21860.0
2018-07-16 14:30:00,106.48,106.49,106.45,106.45,8773.0,88.908,88.9164,88.883,88.883,8773.0
2018-07-16 14:35:00,106.45,106.47,106.43,106.43,3892.0,88.883,88.8997,88.8663,88.8663,3892.0
2018-07-16 14:40:00,106.43,106.44,106.35,106.39,5769.0,88.8663,88.8746,88.7995,88.8329,5769.0
2018-07-16 14:45:00,106.38,106.38,106.35,106.36,5586.0,88.8246,88.8246,88.7995,88.8079,5586.0
2018-07-16 14:50:00,106.37,106.37,106.32,106.34,5769.0,88.8162,88.8162,88.7745,88.7912,5769.0
2018-07-16 14:55:00,106.34,106.36,106.34,106.35,3336.0,88.7912,88.8079,88.7912,88.7995,3336.0
2018-07-16 15:00:00,106.36,106.38,106.34,106.37,8009.0,88.8079,88.8246,88.7912,88.8162,8009.0
2018-07-16 15:05:00,106.37,106.44,106.37,106.43,4119.0,88.8162,88.8746,88.8162,88.8663,4119.0
2018-07-16 15:10:00,106.45,106.49,106.44,106.46,5279.0,88.883,88.9164,88.8746,88.8913,5279.0
2018-07-16 15:15:00,106.47,106.48,106.44,106.47,12502.0,88.8997,88.908,88.8746,88.8997,12502.0
2018-07-16 15:20:00,106.48,106.49,106.47,106.48,4205.0,88.908,88.9164,88.8997,88.908,4205.0
2018-07-16 15:25:00,106.48,106.49,106.47,106.49,9296.0,88.908,88.9164,88.8997,88.9164,9296.0
2018-07-16 15:30:00,106.49,106.51,106.48,106.49,6492.0,88.9164,88.9331,88.908,88.9164,6492.0
2018-07-16 15:35:00,106.49,106.55,106.47,106.54,13827.0,88.9164,88.9665,88.8997,88.9581,13827.0
2018-07-16 15:40:00,106.55,106.55,106.5,106.5,7065.0,88.9665,88.9665,88.9247,88.9247,7065.0
2018-07-16 15:45:00,106.47,106.49,106.46,106.48,10696.0,88.8997,88.9164,88.8913,88.908,10696.0
2018-07-16 15:50:00,106.48,106.54,106.46,106.5,18083.0,88.908,88.9581,88.8913,88.9247,18083.0
2018-07-16 15:55:00,106.49,106.58,106.49,106.52,10129.0,88.9164,88.9915,88.9164,88.9414,10129.0
2018-07-17 09:30:00,106.44,106.57,106.44,106.47,44515.0,88.8746,88.9832,88.8746,88.8997,44515.0
2018-07-17 09:35:00,106.5,106.5,106.34,106.34,12337.0,88.9247,88.9247,88.7912,88.7912,12337.0
2018-07-17 09:40:00,106.33,106.41,106.33,106.39,10437.0,88.7828,88.8496,88.7828,88.8329,10437.0
2018-07-17 09:45:00,106.39,106.44,106.37,106.4,4766.0,88.8329,88.8746,88.8162,88.8412,4766.0
2018-07-17 09:50:00,106.45,106.47,106.41,106.41,4101.0,88.883,88.8997,88.8496,88.8496,4101.0
2018-07-17 09:55:00,106.41,106.46,106.41,106.44,3218.0,88.8496,88.8913,88.8496,88.8746,3218.0
2018-07-17 10:00:00,106.49,106.64,106.48,106.58,871805.0,88.9164,89.0416,88.908,88.9915,871805.0
2018-07-17 10:05:00,106.56,106.56,106.49,106.5,5503.0,88.9748,88.9748,88.9164,88.9247,5503.0
2018-07-17 10:10:00,106.52,106.55,106.51,106.54,5836.0,88.9414,88.9665,88.9331,88.9581,5836.0
2018-07-17 10:15:00,106.55,106.6,106.55,106.59,43030.0,88.9665,89.0082,88.9665,88.9999,43030.0
2018-07-17 10:20:00,106.6,106.6,106.55,106.56,3820.0,89.0082,89.0082,88.9665,88.9748,3820.0
2018-07-17 10:25:00,106.56,106.62,106.55,106.62,10600.0,88.9748,89.0249,88.9665,89.0249,10600.0
2018-07-17 10:30:00,106.63,106.67,106.62,106.66,6707.0,89.0333,89.0667,89.0249,89.0583,6707.0
2018-07-17 10:35:00,106.67,106.69,106.65,106.68,8033.0,89.0667,89.0834,89.05,89.075,8033.0
2018-07-17 10:40:00,106.67,106.67,106.62,106.62,4887.0,89.0667,89.0667,89.0249,89.0249,4887.0
2018-07-17 10:45:00,106.63,106.66,106.63,106.65,8124.0,89.0333,89.0583,89.0333,89.05,8124.0
2018-07-17 10:50:00,106.65,106.68,106.61,106.68,24767.0,89.05,89.075,89.0166,89.075,24767.0
2018-07-17 10:55:00,106.68,106.77,106.66,106.75,7994.0,89.075,89.1502,89.0583,89.1335,7994.0
2018-07-17 11:00:00,106.75,106.76,106.7,106.72,21539.0,89.1335,89.1418,89.0917,89.1084,21539.0
2018-07-17 11:05:00,106.74,106.76,106.71,106.73,11362.0,89.1251,89.1418,89.1001,89.1168,11362.0
2018-07-17 11:10:00,106.73,106.76,106.73,106.74,2665.0,89.1168,89.1418,89.1168,89.1251,2665.0
2018-07-17 11:15:00,106.74,106.81,106.73,106.8,8591.0,89.1251,89.1836,89.1168,89.1752,8591.0
2018-07-17 11:20:00,106.77,106.78,106.75,106.75,4633.0,89.1502,89.1585,89.1335,89.1335,4633.0
2018-07-17 11:25:00,106.75,106.78,106.74,106.78,2762.0,89.1335,89.1585,89.1251,89.1585,2762.0
2018-07-17 11:30:00,106.76,106.78,106.74,106.76,13877.0,89.1418,89.1585,89.1251,89.1418,13877.0
2018-07-17 11:35:00,106.78,106.78,106.72,106.74,7722.0,89.1585,89.1585,89.1084,89.1251,7722.0
2018-07-17 11:40:00,106.73,106.77,106.7,106.77,2951.0,89.1168,89.1502,89.0917,89.1502,2951.0
2018-07-17 11:45:00,106.78,106.82,106.78,106.8,8643.0,89.1585,89.1919,89.1585,89.1752,8643.0
2018-07-17 11:50:00,106.79,106.82,106.77,106.8,7697.0,89.1669,89.1919,89.1502,89.1752,7697.0
2018-07-17 11:55:00,106.81,106.84,106.8,106.84,973.0,89.1836,89.2086,89.1752,89.2086,973.0
2018-07-17 12:00:00,106.83,106.84,106.8,106.82,3898.0,89.2003,89.2086,89.1752,89.1919,3898.0
2018-07-17 12:05:00,106.83,106.83,106.8,106.82,5582.0,89.2003,89.2003,89.1752,89.1919,5582.0
2018-07-17 12:10:00,106.83,106.84,106.82,106.83,7918.0,89.2003,89.2086,89.1919,89.2003,7918.0
2018-07-17 12:15:00,106.81,106.92,106.8,106.92,5144.0,89.1836,89.2754,89.1752,89.2754,5144.0
2018-07-17 12:20:00,106.91,106.96,106.9,106.96,9276.0,89.2671,89.3088,89.2587,89.3088,9276.0
2018-07-17 12:25:00,106.96,106.96,106.92,106.94,6355.0,89.3088,89.3088,89.2754,89.2921,6355.0
2018-07-17 12:30:00,106.94,106.94,106.84,106.84,2613.0,89.2921,89.2921,89.2086,89.2086,2613.0
2018-07-17 12:35:00,106.88,106.88,106.85,106.85,1937.0,89.242,89.242,89.217,89.217,1937.0
2018-07-17 12:40:00,106.86,106.88,106.86,106.88,1831.0,89.2253,89.242,89.2253,89.242,1831.0
2018-07-17 12:45:00,106.88,106.89,106.86,106.87,2141.0,89.242,89.2504,89.2253,89.2337,2141.0
2018-07-17 12:50:00,106.89,106.92,106.89,106.9,2249.0,89.2504,89.2754,89.2504,89.2587,2249.0
2018-07-17 12:55:00,106.91,106.95,106.91,106.95,13831.0,89.2671,89.3005,89.2671,89.3005,13831.0
2018-07-17 13:00:00,106.95,106.97,106.94,106.96,5730.0,89.3005,89.3172,89.2921,89.3088,5730.0
2018-07-17 13:05:00,106.95,106.98,106.93,106.94,3120.0,89.3005,89.3255,89.2838,89.2921,3120.0
2018-07-17 13:10:00,106.94,106.98,106.94,106.97,8020.0,89.2921,89.3255,89.2921,89.3172,8020.0
2018-07-17 13:15:00,106.98,107.0,106.94,106.95,7971.0,89.3255,89.3422,89.2921,89.3005,7971.0
2018-07-17 13:20:00,106.94,106.94,106.86,106.87,2472.0,89.2921,89.2921,89.2253,89.2337,2472.0
2018-07-17 13:25:00,106.87,106.91,106.87,106.89,3509.0,89.2337,89.2671,89.2337,89.2504,3509.0
2018-07-17 13:30:00,106.9,106.95,106.9,106.91,2912.0,89.2587,89.3005,89.2587,89.2671,2912.0
2018-07-17 13:35:00,106.92,106.95,106.91,106.92,7612.0,89.2754,89.3005,89.2671,89.2754,7612.0
2018-07-17 13:40:00,106.91,106.94,106.9,106.94,2958.0,89.2671,89.2921,89.2587,89.2921,2958.0
2018-07-17 13:45:00,106.94,106.99,106.94,106.98,32252.0,89.2921,89.3339,89.2921,89.3255,32252.0
2018-07-17 13:50:00,106.97,106.99,106.95,106.98,8913.0,89.3172,89.3339,89.3005,89.3255,8913.0
2018-07-17 13:55:00,106.97,106.97,106.93,106.93,11930.0,89.3172,89.3172,89.2838,89.2838,11930.0
2018-07-17 14:00:00,106.93,106.93,106.85,106.86,7778.0,89.2838,89.2838,89.217,89.2253,7778.0
2018-07-17 14:05:00,106.87,106.87,106.86,106.87,1527.0,89.2337,89.2337,89.2253,89.2337,1527.0
2018-07-17 14:10:00,106.87,106.88,106.84,106.88,6950.0,89.2337,89.242,89.2086,89.242,6950.0
2018-07-17 14:15:00,106.87,106.89,106.85,106.89,10691.0,89.2337,89.2504,89.217,89.2504,10691.0
2018-07-17 14:20:00,106.88,106.94,106.88,106.93,10406.0,89.242,89.2921,89.242,89.2838,10406.0
2018-07-17 14:25:00,106.93,106.95,106.93,106.94,22017.0,89.2838,89.3005,89.2838,89.2921,22017.0
2018-07-17 14:30:00,106.92,106.94,106.91,106.93,4004.0,89.2754,89.2921,89.2671,89.2838,4004.0
2018-07-17 14:35:00,106.93,106.94,106.88,106.89,3440.0,89.2838,89.2921,89.242,89.2504,3440.0
2018-07-17 14:40:00,106.91,106.92,106.89,106.9,10071.0,89.2671,89.2754,89.2504,89.2587,10071.0
2018-07-17 14:45:00,106.9,106.94,106.89,106.93,9557.0,89.2587,89.2921,89.2504,89.2838,9557.0
2018-07-17 14:50:00,106.93,106.94,106.86,106.91,7762.0,89.2838,89.2921,89.2253,89.2671,7762.0
2018-07-17 14:55:00,106.91,106.92,106.86,106.87,29731.0,89.2671,89.2754,89.2253,89.2337,29731.0
2018-07-17 15:00:00,106.85,106.9,106.84,106.9,23064.0,89.217,89.2587,89.2086,89.2587,23064.0
2018-07-17 15:05:00,106.91,106.93,106.9,106.91,5763.0,89.2671,89.2838,89.2587,89.2671,5763.0
2018-07-17 15:10:00,106.92,106.95,106.91,106.95,4046.0,89.2754,89.3005,89.2671,89.3005,4046.0
2018-07-17 15:15:00,106.96,106.96,106.95,106.96,3205.0,89.3088,89.3088,89.3005,89.3088,3205.0
2018-07-17 15:20:00,106.97,107.02,106.97,107.01,4618.0,89.3172,89.3589,89.3172,89.3506,4618.0
2018-07-17 15:25:00,107.02,107.03,106.99,106.99,18540.0,89.3589,89.3673,89.3339,89.3339,18540.0
2018-07-17 15:30:00,106.99,106.99,106.95,106.96,290287.0,89.3339,89.3339,89.3005,89.3088,290287.0
2018-07-17 15:35:00,106.96,106.99,106.95,106.97,24762.0,89.3088,89.3339,89.3005,89.3172,24762.0
2018-07-17 15:40:00,106.95,107.02,106.95,107.01,20218.0,89.3005,89.3589,89.3005,89.3506,20218.0
2018-07-17 15:45:00,107.01,107.01,106.92,106.94,14848.0,89.3506,89.3506,89.2754,89.2921,14848.0
2018-07-17 15:50:00,106.93,106.93,106.85,106.85,23485.0,89.2838,89.2838,89.217,89.217,23485.0
2018-07-17 15:55:00,106.85,106.87,106.81,106.84,25477.0,89.217,89.2337,89.1836,89.2086,25477.0
2018-07-18 09:30:00,106.85,106.92,106.82,106.92,36297.0,89.217,89.2754,89.1919,89.2754,36297.0
2018-07-18 09:35:00,106.91,106.94,106.86,106.9,14860.0,89.2671,89.2921,89.2253,89.2587,14860.0
2018-07-18 09:40:00,106.91,106.92,106.83,106.88,41429.0,89.2671,89.2754,89.2003,89.242,41429.0
2018-07-18 09:45:00,106.91,106.94,106.89,106.92,3588.0,89.2671,89.2921,89.2504,89.2754,3588.0
2018-07-18 09:50:00,106.91,106.95,106.89,106.92,28123.0,89.2671,89.3005,89.2504,89.2754,28123.0
2018-07-18 09:55:00,106.93,106.96,106.92,106.93,13950.0,89.2838,89.3088,89.2754,89.2838,13950.0
2018-07-18 10:00:00,106.92,106.95,106.91,106.95,3235356.0,89.2754,89.3005,89.2671,89.3005,3235356.0
2018-07-18 10:05:00,106.93,106.94,106.86,106.9,13026.0,89.2838,89.2921,89.2253,89.2587,13026.0
2018-07-18 10:10:00,106.9,106.94,106.89,106.93,8646.0,89.2587,89.2921,89.2504,89.2838,8646.0
2018-07-18 10:15:00,106.92,106.93,106.89,106.92,4263.0,89.2754,89.2838,89.2504,89.2754,4263.0
2018-07-18 10:20:00,106.94,106.99,106.93,106.96,8258.0,89.2921,89.3339,89.2838,89.3088,8258.0
2018-07-18 10:25:00,106.99,107.02,106.99,107.02,7976.0,89.3339,89.3589,89.3339,89.3589,7976.0
2018-07-18 10:30:00,107.01,107.01,106.95,106.97,5707.0,89.3506,89.3506,89.3005,89.3172,5707.0
2018-07-18 10:35:00,106.97,106.98,106.91,106.98,7852.0,89.3172,89.3255,89.2671,89.3255,7852.0
2018-07-18 10:40:00,106.98,107.01,106.95,106.95,7155.0,89.3255,89.3506,89.3005,89.3005,7155.0
2018-07-18 10:45:00,106.95,106.99,106.95,106.95,14278.0,89.3005,89.3339,89.3005,89.3005,14278.0
2018-07-18 10:50:00,106.95,106.97,106.94,106.96,4426.0,89.3005,89.3172,89.2921,89.3088,4426.0
2018-07-18 10:55:00,106.97,107.01,106.97,107.01,4590.0,89.3172,89.3506,89.3172,89.3506,4590.0
2018-07-18 11:00:00,107.01,107.03,106.99,107.03,6611.0,89.3506,89.3673,89.3339,89.3673,6611.0
2018-07-18 11:05:00,107.05,107.09,107.04,107.09,9988.0,89.384,89.4174,89.3756,89.4174,9988.0
2018-07-18 11:10:00,107.11,107.12,107.06,107.06,9689.0,89.4341,89.4424,89.3923,89.3923,9689.0
2018-07-18 11:15:00,107.04,107.07,107.04,107.06,6200.0,89.3756,89.4007,89.3756,89.3923,6200.0
2018-07-18 11:20:00,107.05,107.07,107.03,107.04,3433.0,89.384,89.4007,89.3673,89.3756,3433.0
2018-07-18 11:25:00,107.05,107.11,107.04,107.11,9400.0,89.384,89.4341,89.3756,89.4341,9400.0
2018-07-18 11:30:00,107.09,107.18,107.09,107.18,5048.0,89.4174,89.4925,89.4174,89.4925,5048.0
2018-07-18 11:35:00,107.17,107.17,107.13,107.13,4316.0,89.4842,89.4842,89.4508,89.4508,4316.0
2018-07-18 11:40:00,107.14,107.2,107.14,107.16,6678.0,89.4591,89.5092,89.4591,89.4758,6678.0
2018-07-18 11:45:00,107.15,107.19,107.14,107.19,27943.0,89.4675,89.5009,89.4591,89.5009,27943.0
2018-07-18 11:50:00,107.18,107.21,107.18,107.2,20637.0,89.4925,89.5176,89.4925,89.5092,20637.0
2018-07-18 11:55:00,107.22,107.28,107.21,107.26,7043.0,89.5259,89.576,89.5176,89.5593,7043.0
2018-07-18 12:00:00,107.26,107.27,107.24,107.27,5692.0,89.5593,89.5677,89.5426,89.5677,5692.0
2018-07-18 12:05:00,107.27,107.31,107.27,107.31,8570.0,89.5677,89.6011,89.5677,89.6011,8570.0
2018-07-18 12:10:00,107.31,107.33,107.28,107.29,5116.0,89.6011,89.6178,89.576,89.5844,5116.0
2018-07-18 12:15:00,107.28,107.3,107.26,107.28,2528.0,89.576,89.5927,89.5593,89.576,2528.0
2018-07-18 12:20:00,107.29,107.31,107.28,107.31,4855.0,89.5844,89.6011,89.576,89.6011,4855.0
2018-07-18 12:25:00,107.3,107.3,107.28,107.29,18014.0,89.5927,89.5927,89.576,89.5844,18014.0
2018-07-18 12:30:00,107.27,107.27,107.22,107.24,5883.0,89.5677,89.5677,89.5259,89.5426,5883.0
2018-07-18 12:35:00,107.24,107.25,107.22,107.24,3633.0,89.5426,89.551,89.5259,89.5426,3633.0
2018-07-18 12:40:00,107.23,107.27,107.23,107.24,1797.0,89.5343,89.5677,89.5343,89.5426,1797.0
2018-07-18 12:45:00,107.24,107.26,107.22,107.25,7447.0,89.5426,89.5593,89.5259,89.551,7447.0
2018-07-18 12:50:00,107.25,107.25,107.21,107.23,6142.0,89.551,89.551,89.5176,89.5343,6142.0
2018-07-18 12:55:00,107.23,107.23,107.2,107.21,15575.0,89.5343,89.5343,89.5092,89.5176,15575.0
2018-07-18 13:00:00,107.2,107.2,107.19,107.2,4031.0,89.5092,89.5092,89.5009,89.5092,4031.0
2018-07-18 13:05:00,107.19,107.2,107.15,107.16,8657.0,89.5009,89.5092,89.4675,89.4758,8657.0
2018-07-18 13:10:00,107.16,107.16,107.13,107.14,6591.0,89.4758,89.4758,89.4508,89.4591,6591.0
2018-07-18 13:15:00,107.14,107.16,107.14,107.14,10252.0,89.4591,89.4758,89.4591,89.4591,10252.0
2018-07-18 13:20:00,107.13,107.14,107.12,107.13,7601.0,89.4508,89.4591,89.4424,89.4508,7601.0
2018-07-18 13:25:00,107.14,107.15,107.12,107.14,5147.0,89.4591,89.4675,89.4424,89.4591,5147.0
2018-07-18 13:30:00,107.14,107.16,107.11,107.13,4538.0,89.4591,89.4758,89.4341,89.4508,4538.0
2018-07-18 13:35:00,107.14,107.15,107.12,107.12,38128.0,89.4591,89.4675,89.4424,89.4424,38128.0
2018-07-18 13:40:00,107.11,107.12,107.1,107.11,5423.0,89.4341,89.4424,89.4257,89.4341,5423.0
2018-07-18 13:45:00,107.1,107.11,107.08,107.09,3409.0,89.4257,89.4341,89.409,89.4174,3409.0
2018-07-18 13:50:00,107.08,107.08,107.03,107.07,12414.0,89.409,89.409,89.3673,89.4007,12414.0
2018-07-18 13:55:00,107.06,107.1,107.05,107.09,6908.0,89.3923,89.4257,89.384,89.4174,6908.0
2018-07-18 14:00:00,107.09,107.12,107.08,107.12,14165.0,89.4174,89.4424,89.409,89.4424,14165.0
2018-07-18 14:05:00,107.11,107.11,107.08,107.08,5448.0,89.4341,89.4341,89.409,89.409,5448.0
2018-07-18 14:10:00,107.08,107.09,107.05,107.08,5352.0,89.409,89.4174,89.384,89.409,5352.0
2018-07-18 14:15:00,107.07,107.11,107.07,107.1,8937.0,89.4007,89.4341,89.4007,89.4257,8937.0
2018-07-18 14:20:00,107.11,107.14,107.1,107.11,10184.0,89.4341,89.4591,89.4257,89.4341,10184.0
2018-07-18 14:25:00,107.12,107.16,107.11,107.15,8442.0,89.4424,89.4758,89.4341,89.4675,8442.0
2018-07-18 14:30:00,107.15,107.16,107.11,107.14,17740.0,89.4675,89.4758,89.4341,89.4591,17740.0
2018-07-18 14:35:00,107.14,107.15,107.13,107.15,11795.0,89.4591,89.4675,89.4508,89.4675,11795.0
2018-07-18 14:40:00,107.14,107.16,107.13,107.16,26110.0,89.4591,89.4758,89.4508,89.4758,26110.0
2018-07-18 14:45:00,107.16,107.23,107.16,107.22,13378.0,89.4758,89.5343,89.4758,89.5259,13378.0
2018-07-18 14:50:00,107.21,107.22,107.17,107.2,12229.0,89.5176,89.5259,89.4842,89.5092,12229.0
2018-07-18 14:55:00,107.21,107.21,107.16,107.19,20700.0,89.5176,89.5176,89.4758,89.5009,20700.0
2018-07-18 15:00:00,107.19,107.2,107.17,107.19,3668.0,89.5009,89.5092,89.4842,89.5009,3668.0
2018-07-18 15:05:00,107.2,107.2,107.17,107.2,11391.0,89.5092,89.5092,89.4842,89.5092,11391.0
2018-07-18 15:10:00,107.19,107.2,107.16,107.17,12246.0,89.5009,89.5092,89.4758,89.4842,12246.0
2018-07-18 15:15:00,107.17,107.21,107.17,107.21,7562.0,89.4842,89.5176,89.4842,89.5176,7562.0
2018-07-18 15:20:00,107.21,107.24,107.2,107.23,22768.0,89.5176,89.5426,89.5092,89.5343,22768.0
2018-07-18 15:25:00,107.22,107.23,107.19,107.2,9464.0,89.5259,89.5343,89.5009,89.5092,9464.0
2018-07-18 15:30:00,107.21,107.24,107.21,107.21,11879.0,89.5176,89.5426,89.5176,89.5176,11879.0
2018-07-18 15:35:00,107.2,107.21,107.2,107.2,7621.0,89.5092,89.5176,89.5092,89.5092,7621.0
2018-07-18 15:40:00,107.2,107.22,107.19,107.22,10265.0,89.5092,89.5259,89.5009,89.5259,10265.0
2018-07-18 15:45:00,107.23,107.28,107.23,107.27,261416.0,89.5343,89.576,89.5343,89.5677,261416.0
2018-07-18 15:50:00,107.26,107.28,107.26,107.28,118555.0,89.5593,89.576,89.5593,89.576,118555.0
2018-07-18 15:55:00,107.27,107.3,107.25,107.26,193639.0,89.5677,89.5927,89.551,89.5593,193639.0
2018-07-19 09:30:00,107.02,107.05,106.98,107.03,52002.0,89.3589,89.384,89.3255,89.3673,52002.0
2018-07-19 09:35:00,107.03,107.05,106.95,106.95,41526.0,89.3673,89.384,89.3005,89.3005,41526.0
2018-07-19 09:40:00,106.95,106.97,106.87,106.87,58607.0,89.3005,89.3172,89.2337,89.2337,58607.0
2018-07-19 09:45:00,106.9,106.9,106.77,106.77,22454.0,89.2587,89.2587,89.1502,89.1502,22454.0
2018-07-19 09:50:00,106.73,106.74,106.59,106.61,11625.0,89.1168,89.1251,88.9999,89.0166,11625.0
2018-07-19 09:55:00,106.62,106.63,106.51,106.62,54692.0,89.0249,89.0333,88.9331,89.0249,54692.0
2018-07-19 10:00:00,106.63,106.7,106.61,106.68,30176.0,89.0333,89.0917,89.0166,89.075,30176.0
2018-07-19 10:05:00,106.68,106.71,106.63,106.66,45695.0,89.075,89.1001,89.0333,89.0583,45695.0
2018-07-19 10:10:00,106.66,106.81,106.66,106.81,28114.0,89.0583,89.1836,89.0583,89.1836,28114.0
2018-07-19 10:15:00,106.81,106.81,106.75,106.78,11406.0,89.1836,89.1836,89.1335,89.1585,11406.0
2018-07-19 10:20:00,106.79,106.79,106.66,106.67,19786.0,89.1669,89.1669,89.0583,89.0667,19786.0
2018-07-19 10:25:00,106.67,106.71,106.66,106.68,10803.0,89.0667,89.1001,89.0583,89.075,10803.0
2018-07-19 10:30:00,106.68,106.69,106.6,106.69,12891.0,89.075,89.0834,89.0082,89.0834,12891.0
2018-07-19 10:35:00,106.68,106.73,106.66,106.73,7580.0,89.075,89.1168,89.0583,89.1168,7580.0
2018-07-19 10:40:00,106.76,106.8,106.71,106.71,6361.0,89.1418,89.1752,89.1001,89.1001,6361.0
2018-07-19 10:45:00,106.7,106.75,106.68,106.74,13414.0,89.0917,89.1335,89.075,89.1251,13414.0
2018-07-19 10:50:00,106.74,106.76,106.71,106.76,10533.0,89.1251,89.1418,89.1001,89.1418,10533.0
2018-07-19 10:55:00,106.77,106.8,106.75,106.75,9391.0,89.1502,89.1752,89.1335,89.1335,9391.0
2018-07-19 11:00:00,106.75,106.8,106.74,106.76,18915.0,89.1335,89.1752,89.1251,89.1418,18915.0
2018-07-19 11:05:00,106.76,106.88,106.76,106.86,18199.0,89.1418,89.242,89.1418,89.2253,18199.0
2018-07-19 11:10:00,106.86,106.87,106.81,106.87,164051.0,89.2253,89.2337,89.1836,89.2337,164051.0
2018-07-19 11:15:00,106.89,106.91,106.87,106.88,5405.0,89.2504,89.2671,89.2337,89.242,5405.0
2018-07-19 11:20:00,106.89,106.89,106.85,106.87,10538.0,89.2504,89.2504,89.217,89.2337,10538.0
2018-07-19 11:25:00,106.86,106.87,106.82,106.82,13381.0,89.2253,89.2337,89.1919,89.1919,13381.0
2018-07-19 11:30:00,106.82,106.87,106.81,106.87,8995.0,89.1919,89.2337,89.1836,89.2337,8995.0
2018-07-19 11:35:00,106.86,106.9,106.84,106.9,6177.0,89.2253,89.2587,89.2086,89.2587,6177.0
2018-07-19 11:40:00,106.88,106.92,106.87,106.89,12256.0,89.242,89.2754,89.2337,89.2504,12256.0
2018-07-19 11:45:00,106.87,106.94,106.87,106.89,6029.0,89.2337,89.2921,89.2337,89.2504,6029.0
2018-07-19 11:50:00,106.89,106.9,106.87,106.89,37397.0,89.2504,89.2587,89.2337,89.2504,37397.0
2018-07-19 11:55:00,106.88,106.91,106.88,106.9,18475.0,89.242,89.2671,89.242,89.2587,18475.0
2018-07-19 12:00:00,106.93,106.93,106.86,106.91,9141.0,89.2838,89.2838,89.2253,89.2671,9141.0
2018-07-19 12:05:00,106.92,106.93,106.88,106.89,7094.0,89.2754,89.2838,89.242,89.2504,7094.0
2018-07-19 12:10:00,106.89,106.9,106.87,106.87,21565.0,89.2504,89.2587,89.2337,89.2337,21565.0
2018-07-19 12:15:00,106.88,106.89,106.85,106.85,3347.0,89.242,89.2504,89.217,89.217,3347.0
2018-07-19 12:20:00,106.84,106.85,106.8,106.81,19940.0,89.2086,89.217,89.1752,89.1836,19940.0
2018-07-19 12:25:00,106.81,106.82,106.78,106.82,22661.0,89.1836,89.1919,89.1585,89.1919,22661.0
2018-07-19 12:30:00,106.82,106.83,106.81,106.83,5549.0,89.1919,89.2003,89.1836,89.2003,5549.0
2018-07-19 12:35:00,106.83,106.84,106.81,106.82,6156.0,89.2003,89.2086,89.1836,89.1919,6156.0
2018-07-19 12:40:00,106.81,106.81,106.78,106.79,3939.0,89.1836,89.1836,89.1585,89.1669,3939.0
2018-07-19 12:45:00,106.77,106.78,106.74,106.76,3838.0,89.1502,89.1585,89.1251,89.1418,3838.0
2018-07-19 12:50:00,106.75,106.77,106.74,106.76,1625.0,89.1335,89.1502,89.1251,89.1418,1625.0
2018-07-19 12:55:00,106.79,106.79,106.75,106.76,7174.0,89.1669,89.1669,89.1335,89.1418,7174.0
2018-07-19 13:00:00,106.77,106.92,106.68,106.72,36172.0,89.1502,89.2754,89.075,89.1084,36172.0
2018-07-19 13:05:00,106.73,106.83,106.69,106.77,12847.0,89.1168,89.2003,89.0834,89.1502,12847.0
2018-07-19 13:10:00,106.75,106.78,106.68,106.69,7234.0,89.1335,89.1585,89.075,89.0834,7234.0
2018-07-19 13:15:00,106.71,106.79,106.71,106.79,4065.0,89.1001,89.1669,89.1001,89.1669,4065.0
2018-07-19 13:20:00,106.78,106.87,106.78,106.87,6954.0,89.1585,89.2337,89.1585,89.2337,6954.0
2018-07-19 13:25:00,106.85,106.87,106.82,106.82,28121.0,89.217,89.2337,89.1919,89.1919,28121.0
2018-07-19 13:30:00,106.82,106.82,106.79,106.79,6502.0,89.1919,89.1919,89.1669,89.1669,6502.0
2018-07-19 13:35:00,106.79,106.91,106.79,106.89,7742.0,89.1669,89.2671,89.1669,89.2504,7742.0
2018-07-19 13:40:00,106.89,106.91,106.87,106.89,4249.0,89.2504,89.2671,89.2337,89.2504,4249.0
2018-07-19 13:45:00,106.9,106.9,106.87,106.88,6250.0,89.2587,89.2587,89.2337,89.242,6250.0
2018-07-19 13:50:00,106.87,106.9,106.82,106.9,3038.0,89.2337,89.2587,89.1919,89.2587,3038.0
2018-07-19 13:55:00,106.9,106.94,106.89,106.94,2909.0,89.2587,89.2921,89.2504,89.2921,2909.0
2018-07-19 14:00:00,106.95,106.96,106.93,106.95,7674.0,89.3005,89.3088,89.2838,89.3005,7674.0
2018-07-19 14:05:00,106.95,106.99,106.94,106.97,11636.0,89.3005,89.3339,89.2921,89.3172,11636.0
2018-07-19 14:10:00,106.98,106.98,106.91,106.93,5108.0,89.3255,89.3255,89.2671,89.2838,5108.0
2018-07-19 14:15:00,106.94,106.97,106.93,106.96,3462.0,89.2921,89.3172,89.2838,89.3088,3462.0
2018-07-19 14:20:00,106.97,107.0,106.94,106.98,9687.0,89.3172,89.3422,89.2921,89.3255,9687.0
2018-07-19 14:25:00,106.98,107.0,106.94,107.0,17537.0,89.3255,89.3422,89.2921,89.3422,17537.0
2018-07-19 14:30:00,106.99,107.0,106.96,106.98,5272.0,89.3339,89.3422,89.3088,89.3255,5272.0
2018-07-19 14:35:00,106.97,106.98,106.92,106.94,23697.0,89.3172,89.3255,89.2754,89.2921,23697.0
2018-07-19 14:40:00,106.93,106.96,106.93,106.95,26535.0,89.2838,89.3088,89.2838,89.3005,26535.0
2018-07-19 14:45:00,106.96,106.96,106.88,106.88,8016.0,89.3088,89.3088,89.242,89.242,8016.0
2018-07-19 14:50:00,106.87,106.87,106.8,106.82,10179.0,89.2337,89.2337,89.1752,89.1919,10179.0
2018-07-19 14:55:00,106.82,106.84,106.8,106.83,13286.0,89.1919,89.2086,89.1752,89.2003,13286.0
2018-07-19 15:00:00,106.82,106.88,106.81,106.88,5456.0,89.1919,89.242,89.1836,89.242,5456.0
2018-07-19 15:05:00,106.88,106.89,106.86,106.87,9094.0,89.242,89.2504,89.2253,89.2337,9094.0
2018-07-19 15:10:00,106.86,106.86,106.75,106.75,4946.0,89.2253,89.2253,89.1335,89.1335,4946.0
2018-07-19 15:15:00,106.74,106.78,106.72,106.75,16639.0,89.1251,89.1585,89.1084,89.1335,16639.0
2018-07-19 15:20:00,106.75,106.78,106.73,106.76,10690.0,89.1335,89.1585,89.1168,89.1418,10690.0
2018-07-19 15:25:00,106.76,106.79,106.76,106.78,5907.0,89.1418,89.1669,89.1418,89.1585,5907.0
2018-07-19 15:30:00,106.77,106.82,106.74,106.8,6231.0,89.1502,89.1919,89.1251,89.1752,6231.0
2018-07-19 15:35:00,106.81,106.82,106.77,106.8,21656.0,89.1836,89.1919,89.1502,89.1752,21656.0
2018-07-19 15:40:00,106.8,106.8,106.75,106.8,6663.0,89.1752,89.1752,89.1335,89.1752,6663.0
2018-07-19 15:45:00,106.78,106.8,106.72,106.72,10899.0,89.1585,89.1752,89.1084,89.1084,10899.0
2018-07-19 15:50:00,106.73,106.73,106.67,106.71,21925.0,89.1168,89.1168,89.0667,89.1001,21925.0
2018-07-19 15:55:00,106.71,106.74,106.7,106.73,16876.0,89.1001,89.1251,89.0917,89.1168,16876.0
2018-07-20 09:30:00,106.76,106.76,106.54,106.54,31325.0,89.1418,89.1418,88.9581,88.9581,31325.0
2018-07-20 09:35:00,106.58,106.65,106.54,106.59,3996.0,88.9915,89.05,88.9581,88.9999,3996.0
2018-07-20 09:40:00,106.64,106.66,106.6,106.66,53399.0,89.0416,89.0583,89.0082,89.0583,53399.0
2018-07-20 09:45:00,106.67,106.67,106.59,106.59,29087.0,89.0667,89.0667,88.9999,88.9999,29087.0
2018-07-20 09:50:00,106.59,106.64,106.55,106.63,5601.0,88.9999,89.0416,88.9665,89.0333,5601.0
2018-07-20 09:55:00,106.66,106.7,106.65,106.7,4825.0,89.0583,89.0917,89.05,89.0917,4825.0
2018-07-20 10:00:00,106.69,106.7,106.63,106.63,16747.0,89.0834,89.0917,89.0333,89.0333,16747.0
2018-07-20 10:05:00,106.65,106.66,106.63,106.66,2926.0,89.05,89.0583,89.0333,89.0583,2926.0
2018-07-20 10:10:00,106.67,106.68,106.65,106.67,3730.0,89.0667,89.075,89.05,89.0667,3730.0
2018-07-20 10:15:00,106.66,106.66,106.59,106.59,3268.0,89.0583,89.0583,88.9999,88.9999,3268.0
2018-07-20 10:20:00,106.59,106.69,106.58,106.67,5985.0,88.9999,89.0834,88.9915,89.0667,5985.0
2018-07-20 10:25:00,106.67,106.69,106.62,106.69,17417.0,89.0667,89.0834,89.0249,89.0834,17417.0
2018-07-20 10:30:00,106.71,106.77,106.67,106.72,17680.0,89.1001,89.1502,89.0667,89.1084,17680.0
2018-07-20 10:35:00,106.73,106.74,106.71,106.72,28305.0,89.1168,89.1251,89.1001,89.1084,28305.0
2018-07-20 10:40:00,106.72,106.73,106.68,106.68,8692.0,89.1084,89.1168,89.075,89.075,8692.0
2018-07-20 10:45:00,106.69,106.74,106.68,106.68,4354.0,89.0834,89.1251,89.075,89.075,4354.0
2018-07-20 10:50:00,106.67,106.67,106.62,106.62,2059.0,89.0667,89.0667,89.0249,89.0249,2059.0
2018-07-20 10:55:00,106.65,106.67,106.65,106.66,3326.0,89.05,89.0667,89.05,89.0583,3326.0
2018-07-20 11:00:00,106.67,106.68,106.64,106.66,4841.0,89.0667,89.075,89.0416,89.0583,4841.0
2018-07-20 11:05:00,106.66,106.66,106.62,106.63,4997.0,89.0583,89.0583,89.0249,89.0333,4997.0
2018-07-20 11:10:00,106.67,106.69,106.66,106.69,814.0,89.0667,89.0834,89.0583,89.0834,814.0
2018-07-20 11:15:00,106.72,106.8,106.71,106.79,20224.0,89.1084,89.1752,89.1001,89.1669,20224.0
2018-07-20 11:20:00,106.78,106.81,106.76,106.76,4875.0,89.1585,89.1836,89.1418,89.1418,4875.0
2018-07-20 11:25:00,106.78,106.8,106.77,106.8,985.0,89.1585,89.1752,89.1502,89.1752,985.0
2018-07-20 11:30:00,106.82,106.84,106.8,106.81,12330.0,89.1919,89.2086,89.1752,89.1836,12330.0
2018-07-20 11:35:00,106.8,106.82,106.77,106.81,4771.0,89.1752,89.1919,89.1502,89.1836,4771.0
2018-07-20 11:40:00,106.8,106.83,106.79,106.82,3680.0,89.1752,89.2003,89.1669,89.1919,3680.0
2018-07-20 11:45:00,106.84,106.85,106.8,106.82,3826.0,89.2086,89.217,89.1752,89.1919,3826.0
2018-07-20 11:50:00,106.81,106.82,106.79,106.8,1373.0,89.1836,89.1919,89.1669,89.1752,1373.0
2018-07-20 11:55:00,106.79,106.79,106.76,106.77,4996.0,89.1669,89.1669,89.1418,89.1502,4996.0
2018-07-20 12:00:00,106.76,106.8,106.75,106.79,16855.0,89.1418,89.1752,89.1335,89.1669,16855.0
2018-07-20 12:05:00,106.78,106.79,106.74,106.75,2046.0,89.1585,89.1669,89.1251,89.1335,2046.0
2018-07-20 12:10:00,106.76,106.76,106.72,106.73,2665.0,89.1418,89.1418,89.1084,89.1168,2665.0
2018-07-20 12:15:00,106.73,106.75,106.72,106.74,2508.0,89.1168,89.1335,89.1084,89.1251,2508.0
2018-07-20 12:20:00,106.76,106.78,106.75,106.76,2468.0,89.1418,89.1585,89.1335,89.1418,2468.0
2018-07-20 12:25:00,106.76,106.79,106.74,106.77,3605.0,89.1418,89.1669,89.1251,89.1502,3605.0
2018-07-20 12:30:00,106.77,106.77,106.75,106.76,2381.0,89.1502,89.1502,89.1335,89.1418,2381.0
2018-07-20 12:35:00,106.75,106.79,106.74,106.79,2685.0,89.1335,89.1669,89.1251,89.1669,2685.0
2018-07-20 12:40:00,106.79,106.81,106.78,106.8,2706.0,89.1669,89.1836,89.1585,89.1752,2706.0
2018-07-20 12:45:00,106.79,106.81,106.78,106.8,5196.0,89.1669,89.1836,89.1585,89.1752,5196.0
2018-07-20 12:50:00,106.82,106.82,106.79,106.81,16540.0,89.1919,89.1919,89.1669,89.1836,16540.0
2018-07-20 12:55:00,106.8,106.8,106.77,106.78,2011.0,89.1752,89.1752,89.1502,89.1585,2011.0
2018-07-20 13:00:00,106.78,106.8,106.77,106.78,5504.0,89.1585,89.1752,89.1502,89.1585,5504.0
2018-07-20 13:05:00,106.77,106.78,106.77,106.77,2054.0,89.1502,89.1585,89.1502,89.1502,2054.0
2018-07-20 13:10:00,106.78,106.79,106.77,106.79,4547.0,89.1585,89.1669,89.1502,89.1669,4547.0
2018-07-20 13:15:00,106.79,106.79,106.75,106.75,4902.0,89.1669,89.1669,89.1335,89.1335,4902.0
2018-07-20 13:20:00,106.75,106.77,106.7,106.7,8638.0,89.1335,89.1502,89.0917,89.0917,8638.0
2018-07-20 13:25:00,106.7,106.71,106.66,106.67,3223.0,89.0917,89.1001,89.0583,89.0667,3223.0
2018-07-20 13:30:00,106.66,106.67,106.63,106.67,2302.0,89.0583,89.0667,89.0333,89.0667,2302.0
2018-07-20 13:35:00,106.68,106.71,106.67,106.71,43984.0,89.075,89.1001,89.0667,89.1001,43984.0
2018-07-20 13:40:00,106.71,106.72,106.69,106.71,4666.0,89.1001,89.1084,89.0834,89.1001,4666.0
2018-07-20 13:45:00,106.71,106.71,106.69,106.71,2016.0,89.1001,89.1001,89.0834,89.1001,2016.0
2018-07-20 13:50:00,106.73,106.75,106.72,106.72,13830.0,89.1168,89.1335,89.1084,89.1084,13830.0
2018-07-20 13:55:00,106.73,106.79,106.73,106.77,14567.0,89.1168,89.1669,89.1168,89.1502,14567.0
2018-07-20 14:00:00,106.77,106.8,106.76,106.76,5982.0,89.1502,89.1752,89.1418,89.1418,5982.0
2018-07-20 14:05:00,106.77,106.8,106.74,106.75,4627.0,89.1502,89.1752,89.1251,89.1335,4627.0
2018-07-20 14:10:00,106.75,106.75,106.69,106.7,16912.0,89.1335,89.1335,89.0834,89.0917,16912.0
2018-07-20 14:15:00,106.69,106.71,106.69,106.71,2546.0,89.0834,89.1001,89.0834,89.1001,2546.0
2018-07-20 14:20:00,106.7,106.72,106.68,106.7,6513.0,89.0917,89.1084,89.075,89.0917,6513.0
2018-07-20 14:25:00,106.71,106.71,106.65,106.67,16990.0,89.1001,89.1001,89.05,89.0667,16990.0
2018-07-20 14:30:00,106.67,106.69,106.6,106.6,4679.0,89.0667,89.0834,89.0082,89.0082,4679.0
2018-07-20 14:35:00,106.57,106.59,106.55,106.58,5296.0,88.9832,88.9999,88.9665,88.9915,5296.0
2018-07-20 14:40:00,106.58,106.64,106.58,106.64,6378.0,88.9915,89.0416,88.9915,89.0416,6378.0
2018-07-20 14:45:00,106.63,106.72,106.63,106.71,6743.0,89.0333,89.1084,89.0333,89.1001,6743.0
2018-07-20 14:50:00,106.71,106.73,106.71,106.71,6912.0,89.1001,89.1168,89.1001,89.1001,6912.0
2018-07-20 14:55:00,106.72,106.72,106.69,106.71,3434.0,89.1084,89.1084,89.0834,89.1001,3434.0
2018-07-20 15:00:00,106.7,106.7,106.68,106.68,5431.0,89.0917,89.0917,89.075,89.075,5431.0
2018-07-20 15:05:00,106.68,106.72,106.68,106.69,14804.0,89.075,89.1084,89.075,89.0834,14804.0
2018-07-20 15:10:00,106.68,106.69,106.62,106.68,11550.0,89.075,89.0834,89.0249,89.075,11550.0
2018-07-20 15:15:00,106.66,106.67,106.61,106.65,6668.0,89.0583,89.0667,89.0166,89.05,6668.0
2018-07-20 15:20:00,106.67,106.67,106.6,106.61,9292.0,89.0667,89.0667,89.0082,89.0166,9292.0
2018-07-20 15:25:00,106.61,106.64,106.6,106.61,11317.0,89.0166,89.0416,89.0082,89.0166,11317.0
2018-07-20 15:30:00,106.61,106.69,106.61,106.68,6799.0,89.0166,89.0834,89.0166,89.075,6799.0
2018-07-20 15:35:00,106.68,106.68,106.65,106.67,5942.0,89.075,89.075,89.05,89.0667,5942.0
2018-07-20 15:40:00,106.66,106.74,106.65,106.73,4346.0,89.0583,89.1251,89.05,89.1168,4346.0
2018-07-20 15:45:00,106.72,106.72,106.68,106.68,13748.0,89.1084,89.1084,89.075,89.075,13748.0
2018-07-20 15:50:00,106.66,106.68,106.6,106.62,16591.0,89.0583,89.075,89.0082,89.0249,16591.0
2018-07-20 15:55:00,106.62,106.66,106.62,106.64,18345.0,89.0249,89.0583,89.0249,89.0416,18345.0
2018-07-23 09:30:00,106.61,106.75,106.6,106.66,37055.0,89.0166,89.1335,89.0082,89.0583,37055.0
2018-07-23 09:35:00,106.68,106.79,106.67,106.77,2146.0,89.075,89.1669,89.0667,89.1502,2146.0
2018-07-23 09:40:00,106.79,106.79,106.75,106.77,3460.0,89.1669,89.1669,89.1335,89.1502,3460.0
2018-07-23 09:45:00,106.8,106.9,106.79,106.87,5330.0,89.1752,89.2587,89.1669,89.2337,5330.0
2018-07-23 09:50:00,106.83,106.88,106.79,106.79,4817.0,89.2003,89.242,89.1669,89.1669,4817.0
2018-07-23 09:55:00,106.78,106.84,106.76,106.83,3246749.0,89.1585,89.2086,89.1418,89.2003,3246749.0
2018-07-23 10:00:00,106.82,106.91,106.82,106.89,22459.0,89.1919,89.2671,89.1919,89.2504,22459.0
2018-07-23 10:05:00,106.88,106.89,106.79,106.81,13642.0,89.242,89.2504,89.1669,89.1836,13642.0
2018-07-23 10:10:00,106.79,106.81,106.76,106.76,14239.0,89.1669,89.1836,89.1418,89.1418,14239.0
2018-07-23 10:15:00,106.76,106.77,106.72,106.72,4389.0,89.1418,89.1502,89.1084,89.1084,4389.0
2018-07-23 10:20:00,106.71,106.72,106.67,106.67,10079.0,89.1001,89.1084,89.0667,89.0667,10079.0
2018-07-23 10:25:00,106.68,106.69,106.64,106.64,10039.0,89.075,89.0834,89.0416,89.0416,10039.0
2018-07-23 10:30:00,106.65,106.66,106.6,106.66,5281.0,89.05,89.0583,89.0082,89.0583,5281.0
2018-07-23 10:35:00,106.65,106.72,106.64,106.72,4366.0,89.05,89.1084,89.0416,89.1084,4366.0
2018-07-23 10:40:00,106.72,106.74,106.71,106.74,24004.0,89.1084,89.1251,89.1001,89.1251,24004.0
2018-07-23 10:45:00,106.74,106.77,106.74,106.76,5764.0,89.1251,89.1502,89.1251,89.1418,5764.0
2018-07-23 10:50:00,106.77,106.8,106.77,106.78,9595.0,89.1502,89.1752,89.1502,89.1585,9595.0
2018-07-23 10:55:00,106.78,106.8,106.77,106.78,3655.0,89.1585,89.1752,89.1502,89.1585,3655.0
2018-07-23 11:00:00,106.76,106.8,106.73,106.73,28805.0,89.1418,89.1752,89.1168,89.1168,28805.0
2018-07-23 11:05:00,106.7,106.74,106.69,106.72,12593.0,89.0917,89.1251,89.0834,89.1084,12593.0
2018-07-23 11:10:00,106.72,106.83,106.71,106.83,6257.0,89.1084,89.2003,89.1001,89.2003,6257.0
2018-07-23 11:15:00,106.82,106.87,106.82,106.84,2987.0,89.1919,89.2337,89.1919,89.2086,2987.0
2018-07-23 11:20:00,106.84,106.88,106.83,106.88,10387.0,89.2086,89.242,89.2003,89.242,10387.0
2018-07-23 11:25:00,106.87,106.89,106.85,106.88,28123.0,89.2337,89.2504,89.217,89.242,28123.0
2018-07-23 11:30:00,106.87,106.9,106.87,106.89,4507.0,89.2337,89.2587,89.2337,89.2504,4507.0
2018-07-23 11:35:00,106.89,106.92,106.88,106.89,8185.0,89.2504,89.2754,89.242,89.2504,8185.0
2018-07-23 11:40:00,106.9,106.91,106.88,106.89,1693.0,89.2587,89.2671,89.242,89.2504,1693.0
2018-07-23 11:45:00,106.9,106.92,106.9,106.91,4483.0,89.2587,89.2754,89.2587,89.2671,4483.0
2018-07-23 11:50:00,106.91,106.92,106.87,106.89,36350.0,89.2671,89.2754,89.2337,89.2504,36350.0
2018-07-23 11:55:00,106.88,106.93,106.88,106.93,4227.0,89.242,89.2838,89.242,89.2838,4227.0
2018-07-23 12:00:00,106.93,106.94,106.92,106.93,8550.0,89.2838,89.2921,89.2754,89.2838,8550.0
2018-07-23 12:05:00,106.93,106.93,106.89,106.89,1884.0,89.2838,89.2838,89.2504,89.2504,1884.0
2018-07-23 12:10:00,106.89,106.91,106.88,106.89,3671.0,89.2504,89.2671,89.242,89.2504,3671.0
2018-07-23 12:15:00,106.89,106.91,106.89,106.91,3428.0,89.2504,89.2671,89.2504,89.2671,3428.0
2018-07-23 12:20:00,106.92,106.99,106.9,106.96,9989.0,89.2754,89.3339,89.2587,89.3088,9989.0
2018-07-23 12:25:00,106.99,107.0,106.98,107.0,3506.0,89.3339,89.3422,89.3255,89.3422,3506.0
2018-07-23 12:30:00,107.01,107.01,106.98,107.0,2776.0,89.3506,89.3506,89.3255,89.3422,2776.0
2018-07-23 12:35:00,107.03,107.04,107.01,107.02,5408.0,89.3673,89.3756,89.3506,89.3589,5408.0
2018-07-23 12:40:00,107.03,107.06,107.03,107.03,1776.0,89.3673,89.3923,89.3673,89.3673,1776.0
2018-07-23 12:45:00,107.04,107.06,107.01,107.01,6827.0,89.3756,89.3923,89.3506,89.3506,6827.0
2018-07-23 12:50:00,107.03,107.03,107.01,107.01,5464.0,89.3673,89.3673,89.3506,89.3506,5464.0
2018-07-23 12:55:00,107.01,107.03,107.01,107.02,2983.0,89.3506,89.3673,89.3506,89.3589,2983.0
2018-07-23 13:00:00,107.02,107.05,107.02,107.02,3222.0,89.3589,89.384,89.3589,89.3589,3222.0
2018-07-23 13:05:00,107.01,107.02,107.0,107.02,550.0,89.3506,89.3589,89.3422,89.3589,550.0
2018-07-23 13:10:00,107.01,107.01,106.98,106.99,14467.0,89.3506,89.3506,89.3255,89.3339,14467.0
2018-07-23 13:15:00,106.99,107.0,106.97,106.98,3608.0,89.3339,89.3422,89.3172,89.3255,3608.0
2018-07-23 13:20:00,106.97,106.98,106.93,106.93,5286.0,89.3172,89.3255,89.2838,89.2838,5286.0
2018-07-23 13:25:00,106.96,106.97,106.96,106.96,2554.0,89.3088,89.3172,89.3088,89.3088,2554.0
2018-07-23 13:30:00,106.97,106.98,106.97,106.98,1250.0,89.3172,89.3255,89.3172,89.3255,1250.0
2018-07-23 13:35:00,106.98,107.02,106.97,106.99,35233.0,89.3255,89.3589,89.3172,89.3339,35233.0
2018-07-23 13:40:00,107.0,107.02,106.98,107.0,3066.0,89.3422,89.3589,89.3255,89.3422,3066.0
2018-07-23 13:45:00,107.0,107.0,106.98,106.98,3463.0,89.3422,89.3422,89.3255,89.3255,3463.0
2018-07-23 13:50:00,107.0,107.04,106.99,107.04,12422.0,89.3422,89.3756,89.3339,89.3756,12422.0
2018-07-23 13:55:00,107.03,107.04,106.99,107.0,8267.0,89.3673,89.3756,89.3339,89.3422,8267.0
2018-07-23 14:00:00,107.0,107.03,106.99,107.02,8164.0,89.3422,89.3673,89.3339,89.3589,8164.0
2018-07-23 14:05:00,107.01,107.01,106.98,106.99,8415.0,89.3506,89.3506,89.3255,89.3339,8415.0
2018-07-23 14:10:00,106.99,107.02,106.99,107.0,81826.0,89.3339,89.3589,89.3339,89.3422,81826.0
2018-07-23 14:15:00,107.01,107.06,107.01,107.03,17784.0,89.3506,89.3923,89.3506,89.3673,17784.0
2018-07-23 14:20:00,107.02,107.04,107.01,107.03,2131.0,89.3589,89.3756,89.3506,89.3673,2131.0
2018-07-23 14:25:00,107.04,107.05,107.04,107.05,6680.0,89.3756,89.384,89.3756,89.384,6680.0
2018-07-23 14:30:00,107.04,107.05,107.02,107.02,27219.0,89.3756,89.384,89.3589,89.3589,27219.0
2018-07-23 14:35:00,107.0,107.03,107.0,107.03,7230.0,89.3422,89.3673,89.3422,89.3673,7230.0
2018-07-23 14:40:00,107.03,107.04,107.01,107.04,5614.0,89.3673,89.3756,89.3506,89.3756,5614.0
2018-07-23 14:45:00,107.04,107.08,107.04,107.06,6460.0,89.3756,89.409,89.3756,89.3923,6460.0
2018-07-23 14:50:00,107.06,107.07,107.04,107.05,10495.0,89.3923,89.4007,89.3756,89.384,10495.0
2018-07-23 14:55:00,107.06,107.06,107.02,107.04,8315.0,89.3923,89.3923,89.3589,89.3756,8315.0
2018-07-23 15:00:00,107.03,107.04,107.0,107.02,7238.0,89.3673,89.3756,89.3422,89.3589,7238.0
2018-07-23 15:05:00,107.02,107.04,107.01,107.03,2996.0,89.3589,89.3756,89.3506,89.3673,2996.0
2018-07-23 15:10:00,107.03,107.06,107.03,107.05,13544.0,89.3673,89.3923,89.3673,89.384,13544.0
2018-07-23 15:15:00,107.04,107.05,107.02,107.03,7548.0,89.3756,89.384,89.3589,89.3673,7548.0
2018-07-23 15:20:00,107.02,107.04,107.01,107.01,7923.0,89.3589,89.3756,89.3506,89.3506,7923.0
2018-07-23 15:25:00,107.02,107.02,106.98,107.0,30795.0,89.3589,89.3589,89.3255,89.3422,30795.0
2018-07-23 15:30:00,107.0,107.01,106.99,107.01,13761.0,89.3422,89.3506,89.3339,89.3506,13761.0
2018-07-23 15:35:00,107.0,107.02,106.99,107.0,7887.0,89.3422,89.3589,89.3339,89.3422,7887.0
2018-07-23 15:40:00,107.0,107.03,106.98,107.0,9220.0,89.3422,89.3673,89.3255,89.3422,9220.0
2018-07-23 15:45:00,107.02,107.04,107.01,107.03,5497.0,89.3589,89.3756,89.3506,89.3673,5497.0
2018-07-23 15:50:00,107.03,107.05,106.99,106.99,12419.0,89.3673,89.384,89.3339,89.3339,12419.0
2018-07-23 15:55:00,106.98,106.99,106.94,106.97,17277.0,89.3255,89.3339,89.2921,89.3172,17277.0
2018-07-24 09:30:00,107.27,107.39,107.25,107.39,48711.0,89.5677,89.6679,89.551,89.6679,48711.0
2018-07-24 09:35:00,107.39,107.5,107.37,107.5,18055.0,89.6679,89.7597,89.6512,89.7597,18055.0
2018-07-24 09:40:00,107.5,107.56,107.49,107.5,35090.0,89.7597,89.8098,89.7514,89.7597,35090.0
2018-07-24 09:45:00,107.51,107.53,107.47,107.51,7261.0,89.7681,89.7848,89.7347,89.7681,7261.0
2018-07-24 09:50:00,107.5,107.5,107.45,107.45,1732.0,89.7597,89.7597,89.718,89.718,1732.0
2018-07-24 09:55:00,107.46,107.51,107.45,107.48,49276.0,89.7263,89.7681,89.718,89.743,49276.0
2018-07-24 10:00:00,107.5,107.57,107.46,107.57,12732.0,89.7597,89.8182,89.7263,89.8182,12732.0
2018-07-24 10:05:00,107.56,107.57,107.51,107.51,6026.0,89.8098,89.8182,89.7681,89.7681,6026.0
2018-07-24 10:10:00,107.49,107.49,107.45,107.46,84545.0,89.7514,89.7514,89.718,89.7263,84545.0
2018-07-24 10:15:00,107.49,107.62,107.48,107.61,8474.0,89.7514,89.8599,89.743,89.8516,8474.0
2018-07-24 10:20:00,107.61,107.63,107.57,107.63,3144.0,89.8516,89.8683,89.8182,89.8683,3144.0
2018-07-24 10:25:00,107.66,107.66,107.6,107.64,26835.0,89.8933,89.8933,89.8432,89.8766,26835.0
2018-07-24 10:30:00,107.63,107.67,107.63,107.67,10745.0,89.8683,89.9017,89.8683,89.9017,10745.0
2018-07-24 10:35:00,107.66,107.67,107.62,107.65,7776.0,89.8933,89.9017,89.8599,89.885,7776.0
2018-07-24 10:40:00,107.65,107.66,107.63,107.64,1919.0,89.885,89.8933,89.8683,89.8766,1919.0
2018-07-24 10:45:00,107.64,107.69,107.63,107.66,5739.0,89.8766,89.9184,89.8683,89.8933,5739.0
2018-07-24 10:50:00,107.66,107.67,107.61,107.61,7015.0,89.8933,89.9017,89.8516,89.8516,7015.0
2018-07-24 10:55:00,107.6,107.64,107.6,107.63,4108.0,89.8432,89.8766,89.8432,89.8683,4108.0
2018-07-24 11:00:00,107.65,107.66,107.49,107.51,13021.0,89.885,89.8933,89.7514,89.7681,13021.0
2018-07-24 11:05:00,107.5,107.5,107.37,107.42,16715.0,89.7597,89.7597,89.6512,89.6929,16715.0
2018-07-24 11:10:00,107.42,107.48,107.39,107.47,6918.0,89.6929,89.743,89.6679,89.7347,6918.0
2018-07-24 11:15:00,107.49,107.49,107.45,107.47,2091.0,89.7514,89.7514,89.718,89.7347,2091.0
2018-07-24 11:20:00,107.47,107.51,107.42,107.5,11247.0,89.7347,89.7681,89.6929,89.7597,11247.0
2018-07-24 11:25:00,107.53,107.55,107.51,107.55,4460.0,89.7848,89.8015,89.7681,89.8015,4460.0
2018-07-24 11:30:00,107.55,107.56,107.5,107.54,5668.0,89.8015,89.8098,89.7597,89.7931,5668.0
2018-07-24 11:35:00,107.5,107.54,107.47,107.52,13866.0,89.7597,89.7931,89.7347,89.7764,13866.0
2018-07-24 11:40:00,107.52,107.53,107.49,107.49,4753.0,89.7764,89.7848,89.7514,89.7514,4753.0
2018-07-24 11:45:00,107.51,107.52,107.45,107.51,10220.0,89.7681,89.7764,89.718,89.7681,10220.0
2018-07-24 11:50:00,107.47,107.5,107.46,107.5,3401.0,89.7347,89.7597,89.7263,89.7597,3401.0
2018-07-24 11:55:00,107.47,107.56,107.44,107.56,20203.0,89.7347,89.8098,89.7096,89.8098,20203.0
2018-07-24 12:00:00,107.55,107.62,107.53,107.61,6445.0,89.8015,89.8599,89.7848,89.8516,6445.0
2018-07-24 12:05:00,107.62,107.62,107.6,107.61,2261.0,89.8599,89.8599,89.8432,89.8516,2261.0
2018-07-24 12:10:00,107.61,107.66,107.61,107.65,3757.0,89.8516,89.8933,89.8516,89.885,3757.0
2018-07-24 12:15:00,107.66,107.66,107.63,107.63,10973.0,89.8933,89.8933,89.8683,89.8683,10973.0
2018-07-24 12:20:00,107.64,107.67,107.64,107.65,7744.0,89.8766,89.9017,89.8766,89.885,7744.0
2018-07-24 12:25:00,107.63,107.68,107.62,107.67,5857.0,89.8683,89.91,89.8599,89.9017,5857.0
2018-07-24 12:30:00,107.65,107.68,107.64,107.67,3344.0,89.885,89.91,89.8766,89.9017,3344.0
2018-07-24 12:35:00,107.66,107.66,107.64,107.64,1314.0,89.8933,89.8933,89.8766,89.8766,1314.0
2018-07-24 12:40:00,107.66,107.66,107.61,107.64,6937.0,89.8933,89.8933,89.8516,89.8766,6937.0
2018-07-24 12:45:00,107.64,107.67,107.63,107.64,7130.0,89.8766,89.9017,89.8683,89.8766,7130.0
2018-07-24 12:50:00,107.62,107.62,107.57,107.59,2893.0,89.8599,89.8599,89.8182,89.8349,2893.0
2018-07-24 12:55:00,107.58,107.6,107.57,107.6,8886.0,89.8265,89.8432,89.8182,89.8432,8886.0
2018-07-24 13:00:00,107.58,107.64,107.58,107.62,17450.0,89.8265,89.8766,89.8265,89.8599,17450.0
2018-07-24 13:05:00,107.63,107.66,107.62,107.63,2201.0,89.8683,89.8933,89.8599,89.8683,2201.0
2018-07-24 13:10:00,107.62,107.64,107.6,107.62,6397.0,89.8599,89.8766,89.8432,89.8599,6397.0
2018-07-24 13:15:00,107.62,107.62,107.49,107.49,7640.0,89.8599,89.8599,89.7514,89.7514,7640.0
2018-07-24 13:20:00,107.5,107.52,107.44,107.5,32997.0,89.7597,89.7764,89.7096,89.7597,32997.0
2018-07-24 13:25:00,107.49,107.5,107.45,107.45,8870.0,89.7514,89.7597,89.718,89.718,8870.0
2018-07-24 13:30:00,107.47,107.47,107.32,107.41,10326.0,89.7347,89.7347,89.6094,89.6846,10326.0
2018-07-24 13:35:00,107.39,107.4,107.33,107.34,1804.0,89.6679,89.6762,89.6178,89.6261,1804.0
2018-07-24 13:40:00,107.35,107.38,107.31,107.37,1900.0,89.6345,89.6595,89.6011,89.6512,1900.0
2018-07-24 13:45:00,107.36,107.44,107.3,107.44,10324.0,89.6428,89.7096,89.5927,89.7096,10324.0
2018-07-24 13:50:00,107.42,107.42,107.35,107.39,2480.0,89.6929,89.6929,89.6345,89.6679,2480.0
2018-07-24 13:55:00,107.39,107.44,107.37,107.38,9349.0,89.6679,89.7096,89.6512,89.6595,9349.0
2018-07-24 14:00:00,107.35,107.37,107.29,107.3,4189.0,89.6345,89.6512,89.5844,89.5927,4189.0
2018-07-24 14:05:00,107.28,107.28,107.2,107.21,17579.0,89.576,89.576,89.5092,89.5176,17579.0
2018-07-24 14:10:00,107.23,107.24,107.2,107.21,14224.0,89.5343,89.5426,89.5092,89.5176,14224.0
2018-07-24 14:15:00,107.2,107.27,107.2,107.26,11936.0,89.5092,89.5677,89.5092,89.5593,11936.0
2018-07-24 14:20:00,107.25,107.29,107.25,107.27,2227.0,89.551,89.5844,89.551,89.5677,2227.0
2018-07-24 14:25:00,107.26,107.27,107.23,107.25,10554.0,89.5593,89.5677,89.5343,89.551,10554.0
2018-07-24 14:30:00,107.2,107.31,107.2,107.29,14057.0,89.5092,89.6011,89.5092,89.5844,14057.0
2018-07-24 14:35:00,107.29,107.31,107.21,107.21,2983.0,89.5844,89.6011,89.5176,89.5176,2983.0
2018-07-24 14:40:00,107.21,107.34,107.21,107.27,10066.0,89.5176,89.6261,89.5176,89.5677,10066.0
2018-07-24 14:45:00,107.29,107.36,107.28,107.31,8154.0,89.5844,89.6428,89.576,89.6011,8154.0
2018-07-24 14:50:00,107.31,107.31,107.24,107.24,6152.0,89.6011,89.6011,89.5426,89.5426,6152.0
2018-07-24 14:55:00,107.25,107.31,107.24,107.31,3659.0,89.551,89.6011,89.5426,89.6011,3659.0
2018-07-24 15:00:00,107.3,107.32,107.28,107.3,4769.0,89.5927,89.6094,89.576,89.5927,4769.0
2018-07-24 15:05:00,107.3,107.34,107.29,107.32,3903.0,89.5927,89.6261,89.5844,89.6094,3903.0
2018-07-24 15:10:00,107.34,107.35,107.29,107.31,3898.0,89.6261,89.6345,89.5844,89.6011,3898.0
2018-07-24 15:15:00,107.33,107.39,107.32,107.37,3460.0,89.6178,89.6679,89.6094,89.6512,3460.0
2018-07-24 15:20:00,107.37,107.37,107.32,107.33,7526.0,89.6512,89.6512,89.6094,89.6178,7526.0
2018-07-24 15:25:00,107.33,107.35,107.31,107.35,8869.0,89.6178,89.6345,89.6011,89.6345,8869.0
2018-07-24 15:30:00,107.33,107.43,107.33,107.41,8145.0,89.6178,89.7013,89.6178,89.6846,8145.0
2018-07-24 15:35:00,107.41,107.43,107.38,107.41,13188.0,89.6846,89.7013,89.6595,89.6846,13188.0
2018-07-24 15:40:00,107.43,107.43,107.36,107.39,7140.0,89.7013,89.7013,89.6428,89.6679,7140.0
2018-07-24 15:45:00,107.36,107.37,107.3,107.37,9062.0,89.6428,89.6512,89.5927,89.6512,9062.0
2018-07-24 15:50:00,107.39,107.49,107.39,107.48,16972.0,89.6679,89.7514,89.6679,89.743,16972.0
2018-07-24 15:55:00,107.5,107.53,107.47,107.48,13062.0,89.7597,89.7848,89.7347,89.743,13062.0
2018-07-25 09:30:00,107.45,107.62,107.4,107.4,33365.0,89.718,89.8599,89.6762,89.6762,33365.0
2018-07-25 09:35:00,107.37,107.37,107.31,107.37,7996.0,89.6512,89.6512,89.6011,89.6512,7996.0
2018-07-25 09:40:00,107.39,107.44,107.37,107.41,5456.0,89.6679,89.7096,89.6512,89.6846,5456.0
2018-07-25 09:45:00,107.43,107.53,107.43,107.48,7347.0,89.7013,89.7848,89.7013,89.743,7347.0
2018-07-25 09:50:00,107.5,107.51,107.45,107.49,34694.0,89.7597,89.7681,89.718,89.7514,34694.0
2018-07-25 09:55:00,107.46,107.47,107.44,107.45,10465.0,89.7263,89.7347,89.7096,89.718,10465.0
2018-07-25 10:00:00,107.45,107.46,107.42,107.43,8391.0,89.718,89.7263,89.6929,89.7013,8391.0
2018-07-25 10:05:00,107.41,107.42,107.31,107.31,9552.0,89.6846,89.6929,89.6011,89.6011,9552.0
2018-07-25 10:10:00,107.31,107.32,107.29,107.3,6872.0,89.6011,89.6094,89.5844,89.5927,6872.0
2018-07-25 10:15:00,107.31,107.33,107.3,107.3,1009430.0,89.6011,89.6178,89.5927,89.5927,1009430.0
2018-07-25 10:20:00,107.32,107.35,107.31,107.34,1395.0,89.6094,89.6345,89.6011,89.6261,1395.0
2018-07-25 10:25:00,107.32,107.36,107.28,107.36,33374.0,89.6094,89.6428,89.576,89.6428,33374.0
2018-07-25 10:30:00,107.34,107.47,107.33,107.47,3218.0,89.6261,89.7347,89.6178,89.7347,3218.0
2018-07-25 10:35:00,107.45,107.47,107.43,107.44,7679.0,89.718,89.7347,89.7013,89.7096,7679.0
2018-07-25 10:40:00,107.47,107.47,107.3,107.42,26886.0,89.7347,89.7347,89.5927,89.6929,26886.0
2018-07-25 10:45:00,107.42,107.47,107.37,107.38,3763.0,89.6929,89.7347,89.6512,89.6595,3763.0
2018-07-25 10:50:00,107.36,107.39,107.33,107.35,1666.0,89.6428,89.6679,89.6178,89.6345,1666.0
2018-07-25 10:55:00,107.31,107.34,107.3,107.33,3284.0,89.6011,89.6261,89.5927,89.6178,3284.0
2018-07-25 11:00:00,107.34,107.36,107.3,107.32,12254.0,89.6261,89.6428,89.5927,89.6094,12254.0
2018-07-25 11:05:00,107.34,107.34,107.26,107.28,6683.0,89.6261,89.6261,89.5593,89.576,6683.0
2018-07-25 11:10:00,107.28,107.28,107.24,107.27,9974.0,89.576,89.576,89.5426,89.5677,9974.0
2018-07-25 11:15:00,107.27,107.34,107.25,107.33,19113.0,89.5677,89.6261,89.551,89.6178,19113.0
2018-07-25 11:20:00,107.35,107.42,107.35,107.4,10992.0,89.6345,89.6929,89.6345,89.6762,10992.0
2018-07-25 11:25:00,107.41,107.45,107.39,107.42,3838.0,89.6846,89.718,89.6679,89.6929,3838.0
2018-07-25 11:30:00,107.42,107.45,107.42,107.43,5618.0,89.6929,89.718,89.6929,89.7013,5618.0
2018-07-25 11:35:00,107.43,107.45,107.39,107.39,2164.0,89.7013,89.718,89.6679,89.6679,2164.0
2018-07-25 11:40:00,107.38,107.44,107.38,107.44,14917.0,89.6595,89.7096,89.6595,89.7096,14917.0
2018-07-25 11:45:00,107.44,107.49,107.43,107.45,2781.0,89.7096,89.7514,89.7013,89.718,2781.0
2018-07-25 11:50:00,107.46,107.46,107.41,107.44,16908.0,89.7263,89.7263,89.6846,89.7096,16908.0
2018-07-25 11:55:00,107.42,107.5,107.42,107.49,4396.0,89.6929,89.7597,89.6929,89.7514,4396.0
2018-07-25 12:00:00,107.52,107.52,107.44,107.45,5145.0,89.7764,89.7764,89.7096,89.718,5145.0
2018-07-25 12:05:00,107.45,107.46,107.43,107.43,4372.0,89.718,89.7263,89.7013,89.7013,4372.0
2018-07-25 12:10:00,107.43,107.49,107.43,107.47,5800.0,89.7013,89.7514,89.7013,89.7347,5800.0
2018-07-25 12:15:00,107.47,107.49,107.45,107.47,9506.0,89.7347,89.7514,89.718,89.7347,9506.0
2018-07-25 12:20:00,107.47,107.48,107.46,107.48,2866.0,89.7347,89.743,89.7263,89.743,2866.0
2018-07-25 12:25:00,107.49,107.5,107.45,107.47,6809.0,89.7514,89.7597,89.718,89.7347,6809.0
2018-07-25 12:30:00,107.46,107.46,107.41,107.42,4214.0,89.7263,89.7263,89.6846,89.6929,4214.0
2018-07-25 12:35:00,107.42,107.44,107.42,107.43,1365.0,89.6929,89.7096,89.6929,89.7013,1365.0
2018-07-25 12:40:00,107.43,107.47,107.43,107.46,8957.0,89.7013,89.7347,89.7013,89.7263,8957.0
2018-07-25 12:45:00,107.47,107.52,107.47,107.52,7315.0,89.7347,89.7764,89.7347,89.7764,7315.0
2018-07-25 12:50:00,107.51,107.54,107.51,107.54,5997.0,89.7681,89.7931,89.7681,89.7931,5997.0
2018-07-25 12:55:00,107.56,107.56,107.55,107.56,2640.0,89.8098,89.8098,89.8015,89.8098,2640.0
2018-07-25 13:00:00,107.57,107.57,107.52,107.53,1892.0,89.8182,89.8182,89.7764,89.7848,1892.0
2018-07-25 13:05:00,107.52,107.53,107.49,107.52,2045.0,89.7764,89.7848,89.7514,89.7764,2045.0
2018-07-25 13:10:00,107.51,107.52,107.49,107.49,3505.0,89.7681,89.7764,89.7514,89.7514,3505.0
2018-07-25 13:15:00,107.49,107.5,107.45,107.45,3550.0,89.7514,89.7597,89.718,89.718,3550.0
2018-07-25 13:20:00,107.44,107.47,107.44,107.46,3707.0,89.7096,89.7347,89.7096,89.7263,3707.0
2018-07-25 13:25:00,107.46,107.47,107.43,107.44,6404.0,89.7263,89.7347,89.7013,89.7096,6404.0
2018-07-25 13:30:00,107.41,107.44,107.41,107.44,5995.0,89.6846,89.7096,89.6846,89.7096,5995.0
2018-07-25 13:35:00,107.45,107.48,107.44,107.48,18047.0,89.718,89.743,89.7096,89.743,18047.0
2018-07-25 13:40:00,107.5,107.55,107.5,107.52,17199.0,89.7597,89.8015,89.7597,89.7764,17199.0
2018-07-25 13:45:00,107.53,107.58,107.53,107.58,24835.0,89.7848,89.8265,89.7848,89.8265,24835.0
2018-07-25 13:50:00,107.58,107.6,107.57,107.6,14764.0,89.8265,89.8432,89.8182,89.8432,14764.0
2018-07-25 13:55:00,107.6,107.62,107.57,107.59,2643.0,89.8432,89.8599,89.8182,89.8349,2643.0
2018-07-25 14:00:00,107.59,107.66,107.56,107.63,6831.0,89.8349,89.8933,89.8098,89.8683,6831.0
2018-07-25 14:05:00,107.63,107.71,107.61,107.71,3839.0,89.8683,89.9351,89.8516,89.9351,3839.0
2018-07-25 14:10:00,107.72,107.72,107.66,107.69,5074.0,89.9434,89.9434,89.8933,89.9184,5074.0
2018-07-25 14:15:00,107.71,107.71,107.66,107.67,5157.0,89.9351,89.9351,89.8933,89.9017,5157.0
2018-07-25 14:20:00,107.65,107.65,107.6,107.6,16861.0,89.885,89.885,89.8432,89.8432,16861.0
2018-07-25 14:25:00,107.61,107.64,107.6,107.61,10979.0,89.8516,89.8766,89.8432,89.8516,10979.0
2018-07-25 14:30:00,107.63,107.68,107.62,107.67,12810.0,89.8683,89.91,89.8599,89.9017,12810.0
2018-07-25 14:35:00,107.66,107.74,107.66,107.71,9838.0,89.8933,89.9601,89.8933,89.9351,9838.0
2018-07-25 14:40:00,107.7,107.7,107.66,107.7,11637.0,89.9267,89.9267,89.8933,89.9267,11637.0
2018-07-25 14:45:00,107.71,107.77,107.69,107.77,13094.0,89.9351,89.9852,89.9184,89.9852,13094.0
2018-07-25 14:50:00,107.76,107.76,107.7,107.73,10730.0,89.9768,89.9768,89.9267,89.9518,10730.0
2018-07-25 14:55:00,107.74,107.74,107.7,107.71,9252.0,89.9601,89.9601,89.9267,89.9351,9252.0
2018-07-25 15:00:00,107.71,107.74,107.69,107.71,8395.0,89.9351,89.9601,89.9184,89.9351,8395.0
2018-07-25 15:05:00,107.71,107.73,107.7,107.72,2842.0,89.9351,89.9518,89.9267,89.9434,2842.0
2018-07-25 15:10:00,107.71,107.73,107.68,107.69,3109.0,89.9351,89.9518,89.91,89.9184,3109.0
2018-07-25 15:15:00,107.68,107.69,107.64,107.65,4222.0,89.91,89.9184,89.8766,89.885,4222.0
2018-07-25 15:20:00,107.66,107.69,107.65,107.68,6365.0,89.8933,89.9184,89.885,89.91,6365.0
2018-07-25 15:25:00,107.69,107.7,107.65,107.68,4041.0,89.9184,89.9267,89.885,89.91,4041.0
2018-07-25 15:30:00,107.7,107.7,107.63,107.65,8164.0,89.9267,89.9267,89.8683,89.885,8164.0
2018-07-25 15:35:00,107.65,107.94,107.65,107.93,36669.0,89.885,90.1271,89.885,90.1188,36669.0
2018-07-25 15:40:00,107.93,108.11,107.92,108.08,14734.0,90.1188,90.2691,90.1104,90.244,14734.0
2018-07-25 15:45:00,108.05,108.19,107.99,108.19,27810.0,90.219,90.3359,90.1689,90.3359,27810.0
2018-07-25 15:50:00,108.23,108.31,108.2,108.28,21239.0,90.3693,90.4361,90.3442,90.411,21239.0
2018-07-25 15:55:00,108.28,108.29,108.13,108.23,18440.0,90.411,90.4194,90.2858,90.3693,18440.0
2018-07-26 09:30:00,108.44,108.6,108.44,108.55,52147.0,90.5446,90.6782,90.5446,90.6364,52147.0
2018-07-26 09:35:00,108.56,108.67,108.56,108.65,38636.0,90.6448,90.7366,90.6448,90.7199,38636.0
2018-07-26 09:40:00,108.67,108.79,108.62,108.7,93317.0,90.7366,90.8368,90.6949,90.7617,93317.0
2018-07-26 09:45:00,108.7,108.79,108.67,108.73,30486.0,90.7617,90.8368,90.7366,90.7867,30486.0
2018-07-26 09:50:00,108.74,108.82,108.71,108.78,14038.0,90.7951,90.8619,90.77,90.8285,14038.0
2018-07-26 09:55:00,108.78,108.83,108.76,108.83,21902.0,90.8285,90.8702,90.8118,90.8702,21902.0
2018-07-26 10:00:00,108.84,108.84,108.75,108.76,31328.0,90.8786,90.8786,90.8034,90.8118,31328.0
2018-07-26 10:05:00,108.76,108.78,108.72,108.77,21679.0,90.8118,90.8285,90.7784,90.8201,21679.0
2018-07-26 10:10:00,108.79,108.83,108.74,108.75,18439.0,90.8368,90.8702,90.7951,90.8034,18439.0
2018-07-26 10:15:00,108.76,108.81,108.74,108.81,11042.0,90.8118,90.8535,90.7951,90.8535,11042.0
2018-07-26 10:20:00,108.81,108.81,108.72,108.75,5189.0,90.8535,90.8535,90.7784,90.8034,5189.0
2018-07-26 10:25:00,108.72,108.74,108.69,108.7,3309.0,90.7784,90.7951,90.7533,90.7617,3309.0
2018-07-26 10:30:00,108.69,108.76,108.68,108.75,9280.0,90.7533,90.8118,90.745,90.8034,9280.0
2018-07-26 10:35:00,108.74,108.88,108.73,108.88,12314.0,90.7951,90.912,90.7867,90.912,12314.0
2018-07-26 10:40:00,108.88,108.89,108.81,108.84,40109.0,90.912,90.9203,90.8535,90.8786,40109.0
2018-07-26 10:45:00,108.84,108.87,108.79,108.79,7696.0,90.8786,90.9036,90.8368,90.8368,7696.0
2018-07-26 10:50:00,108.8,108.87,108.79,108.87,5598.0,90.8452,90.9036,90.8368,90.9036,5598.0
2018-07-26 10:55:00,108.86,108.87,108.84,108.87,5751.0,90.8953,90.9036,90.8786,90.9036,5751.0
2018-07-26 11:00:00,108.87,108.89,108.86,108.87,8543.0,90.9036,90.9203,90.8953,90.9036,8543.0
2018-07-26 11:05:00,108.88,108.92,108.88,108.89,21531.0,90.912,90.9454,90.912,90.9203,21531.0
2018-07-26 11:10:00,108.89,108.89,108.85,108.87,4187.0,90.9203,90.9203,90.8869,90.9036,4187.0
2018-07-26 11:15:00,108.87,108.87,108.82,108.85,2885.0,90.9036,90.9036,90.8619,90.8869,2885.0
2018-07-26 11:20:00,108.85,108.88,108.81,108.81,4991.0,90.8869,90.912,90.8535,90.8535,4991.0
2018-07-26 11:25:00,108.79,108.8,108.75,108.77,3561.0,90.8368,90.8452,90.8034,90.8201,3561.0
2018-07-26 11:30:00,108.79,108.79,108.73,108.74,5638.0,90.8368,90.8368,90.7867,90.7951,5638.0
2018-07-26 11:35:00,108.72,108.78,108.72,108.78,2865.0,90.7784,90.8285,90.7784,90.8285,2865.0
2018-07-26 11:40:00,108.79,108.81,108.78,108.8,12295.0,90.8368,90.8535,90.8285,90.8452,12295.0
2018-07-26 11:45:00,108.78,108.78,108.73,108.76,9195.0,90.8285,90.8285,90.7867,90.8118,9195.0
2018-07-26 11:50:00,108.78,108.78,108.75,108.77,21371.0,90.8285,90.8285,90.8034,90.8201,21371.0
2018-07-26 11:55:00,108.78,108.81,108.77,108.8,2475.0,90.8285,90.8535,90.8201,90.8452,2475.0
2018-07-26 12:00:00,108.82,108.9,108.81,108.88,7679.0,90.8619,90.9287,90.8535,90.912,7679.0
2018-07-26 12:05:00,108.87,108.88,108.78,108.78,2328.0,90.9036,90.912,90.8285,90.8285,2328.0
2018-07-26 12:10:00,108.77,108.83,108.76,108.8,4951.0,90.8201,90.8702,90.8118,90.8452,4951.0
2018-07-26 12:15:00,108.8,108.83,108.79,108.79,1733.0,90.8452,90.8702,90.8368,90.8368,1733.0
2018-07-26 12:20:00,108.79,108.79,108.75,108.76,1580.0,90.8368,90.8368,90.8034,90.8118,1580.0
2018-07-26 12:25:00,108.73,108.74,108.71,108.73,2633.0,90.7867,90.7951,90.77,90.7867,2633.0
2018-07-26 12:30:00,108.73,108.74,108.7,108.71,5877.0,90.7867,90.7951,90.7617,90.77,5877.0
2018-07-26 12:35:00,108.7,108.75,108.7,108.75,2255.0,90.7617,90.8034,90.7617,90.8034,2255.0
2018-07-26 12:40:00,108.74,108.77,108.74,108.76,3383.0,90.7951,90.8201,90.7951,90.8118,3383.0
2018-07-26 12:45:00,108.76,108.76,108.71,108.72,3811.0,90.8118,90.8118,90.77,90.7784,3811.0
2018-07-26 12:50:00,108.74,108.74,108.65,108.65,2526.0,90.7951,90.7951,90.7199,90.7199,2526.0
2018-07-26 12:55:00,108.67,108.69,108.65,108.67,3142.0,90.7366,90.7533,90.7199,90.7366,3142.0
2018-07-26 13:00:00,108.64,108.69,108.62,108.69,8266.0,90.7116,90.7533,90.6949,90.7533,8266.0
2018-07-26 13:05:00,108.71,108.71,108.67,108.69,5765.0,90.77,90.77,90.7366,90.7533,5765.0
2018-07-26 13:10:00,108.7,108.71,108.68,108.7,3942.0,90.7617,90.77,90.745,90.7617,3942.0
2018-07-26 13:15:00,108.7,108.76,108.69,108.74,8050.0,90.7617,90.8118,90.7533,90.7951,8050.0
2018-07-26 13:20:00,108.77,108.79,108.76,108.79,39333.0,90.8201,90.8368,90.8118,90.8368,39333.0
2018-07-26 13:25:00,108.79,108.79,108.77,108.78,1015.0,90.8368,90.8368,90.8201,90.8285,1015.0
2018-07-26 13:30:00,108.77,108.78,108.73,108.75,1280.0,90.8201,90.8285,90.7867,90.8034,1280.0
2018-07-26 13:35:00,108.74,108.76,108.69,108.69,8163.0,90.7951,90.8118,90.7533,90.7533,8163.0
2018-07-26 13:40:00,108.71,108.72,108.68,108.69,4536.0,90.77,90.7784,90.745,90.7533,4536.0
2018-07-26 13:45:00,108.68,108.69,108.66,108.69,5516.0,90.745,90.7533,90.7283,90.7533,5516.0
2018-07-26 13:50:00,108.7,108.72,108.68,108.68,11710.0,90.7617,90.7784,90.745,90.745,11710.0
2018-07-26 13:55:00,108.68,108.69,108.64,108.66,13051.0,90.745,90.7533,90.7116,90.7283,13051.0
2018-07-26 14:00:00,108.66,108.66,108.61,108.61,2662.0,90.7283,90.7283,90.6865,90.6865,2662.0
2018-07-26 14:05:00,108.61,108.66,108.6,108.63,9648.0,90.6865,90.7283,90.6782,90.7032,9648.0
2018-07-26 14:10:00,108.65,108.66,108.63,108.64,8324.0,90.7199,90.7283,90.7032,90.7116,8324.0
2018-07-26 14:15:00,108.66,108.66,108.64,108.66,2085.0,90.7283,90.7283,90.7116,90.7283,2085.0
2018-07-26 14:20:00,108.64,108.66,108.63,108.65,3301.0,90.7116,90.7283,90.7032,90.7199,3301.0
2018-07-26 14:25:00,108.66,108.68,108.63,108.67,9421.0,90.7283,90.745,90.7032,90.7366,9421.0
2018-07-26 14:30:00,108.66,108.7,108.64,108.67,4063.0,90.7283,90.7617,90.7116,90.7366,4063.0
2018-07-26 14:35:00,108.68,108.71,108.67,108.71,4041.0,90.745,90.77,90.7366,90.77,4041.0
2018-07-26 14:40:00,108.72,108.75,108.69,108.72,12502.0,90.7784,90.8034,90.7533,90.7784,12502.0
2018-07-26 14:45:00,108.68,108.71,108.68,108.69,44785.0,90.745,90.77,90.745,90.7533,44785.0
2018-07-26 14:50:00,108.71,108.73,108.7,108.71,5255.0,90.77,90.7867,90.7617,90.77,5255.0
2018-07-26 14:55:00,108.71,108.73,108.68,108.69,16377.0,90.77,90.7867,90.745,90.7533,16377.0
2018-07-26 15:00:00,108.69,108.69,108.58,108.58,6695.0,90.7533,90.7533,90.6615,90.6615,6695.0
2018-07-26 15:05:00,108.58,108.62,108.58,108.61,4856.0,90.6615,90.6949,90.6615,90.6865,4856.0
2018-07-26 15:10:00,108.6,108.61,108.55,108.59,11058.0,90.6782,90.6865,90.6364,90.6698,11058.0
2018-07-26 15:15:00,108.6,108.64,108.6,108.61,5849.0,90.6782,90.7116,90.6782,90.6865,5849.0
2018-07-26 15:20:00,108.61,108.63,108.57,108.6,22714.0,90.6865,90.7032,90.6531,90.6782,22714.0
2018-07-26 15:25:00,108.6,108.63,108.59,108.62,12752.0,90.6782,90.7032,90.6698,90.6949,12752.0
2018-07-26 15:30:00,108.62,108.72,108.62,108.71,18356.0,90.6949,90.7784,90.6949,90.77,18356.0
2018-07-26 15:35:00,108.69,108.7,108.67,108.69,4051.0,90.7533,90.7617,90.7366,90.7533,4051.0
2018-07-26 15:40:00,108.67,108.68,108.58,108.6,96396.0,90.7366,90.745,90.6615,90.6782,96396.0
2018-07-26 15:45:00,108.57,108.63,108.57,108.62,104861.0,90.6531,90.7032,90.6531,90.6949,104861.0
2018-07-26 15:50:00,108.59,108.61,108.56,108.6,14600.0,90.6698,90.6865,90.6448,90.6782,14600.0
2018-07-26 15:55:00,108.6,108.66,108.58,108.6,95423.0,90.6782,90.7283,90.6615,90.6782,95423.0
2018-07-27 09:30:00,108.47,108.61,108.44,108.56,93181.0,90.5696,90.6865,90.5446,90.6448,93181.0
2018-07-27 09:35:00,108.59,108.65,108.58,108.65,19947.0,90.6698,90.7199,90.6615,90.7199,19947.0
2018-07-27 09:40:00,108.61,108.65,108.59,108.64,21771.0,90.6865,90.7199,90.6698,90.7116,21771.0
2018-07-27 09:45:00,108.65,108.66,108.6,108.62,16869.0,90.7199,90.7283,90.6782,90.6949,16869.0
2018-07-27 09:50:00,108.62,108.66,108.54,108.64,6519.0,90.6949,90.7283,90.6281,90.7116,6519.0
2018-07-27 09:55:00,108.66,108.69,108.49,108.49,25055.0,90.7283,90.7533,90.5863,90.5863,25055.0
2018-07-27 10:00:00,108.54,108.62,108.5,108.59,9469.0,90.6281,90.6949,90.5947,90.6698,9469.0
2018-07-27 10:05:00,108.6,108.62,108.58,108.61,4976.0,90.6782,90.6949,90.6615,90.6865,4976.0
2018-07-27 10:10:00,108.6,108.61,108.51,108.52,15642.0,90.6782,90.6865,90.603,90.6114,15642.0
2018-07-27 10:15:00,108.52,108.57,108.51,108.55,25725.0,90.6114,90.6531,90.603,90.6364,25725.0
2018-07-27 10:20:00,108.55,108.59,108.54,108.55,94342.0,90.6364,90.6698,90.6281,90.6364,94342.0
2018-07-27 10:25:00,108.54,108.57,108.52,108.53,4899.0,90.6281,90.6531,90.6114,90.6197,4899.0
2018-07-27 10:30:00,108.49,108.58,108.48,108.58,5880.0,90.5863,90.6615,90.578,90.6615,5880.0
2018-07-27 10:35:00,108.58,108.59,108.55,108.59,4372.0,90.6615,90.6698,90.6364,90.6698,4372.0
2018-07-27 10:40:00,108.57,108.61,108.53,108.59,11449.0,90.6531,90.6865,90.6197,90.6698,11449.0
2018-07-27 10:45:00,108.59,108.59,108.51,108.53,8349.0,90.6698,90.6698,90.603,90.6197,8349.0
2018-07-27 10:50:00,108.53,108.57,108.53,108.53,3055.0,90.6197,90.6531,90.6197,90.6197,3055.0
2018-07-27 10:55:00,108.53,108.56,108.49,108.56,10955.0,90.6197,90.6448,90.5863,90.6448,10955.0
2018-07-27 11:00:00,108.55,108.55,108.48,108.52,4375.0,90.6364,90.6364,90.578,90.6114,4375.0
2018-07-27 11:05:00,108.51,108.51,108.44,108.47,4964.0,90.603,90.603,90.5446,90.5696,4964.0
2018-07-27 11:10:00,108.48,108.51,108.47,108.48,48678.0,90.578,90.603,90.5696,90.578,48678.0
2018-07-27 11:15:00,108.48,108.49,108.46,108.46,48323.0,90.578,90.5863,90.5613,90.5613,48323.0
2018-07-27 11:20:00,108.48,108.55,108.48,108.55,1663.0,90.578,90.6364,90.578,90.6364,1663.0
2018-07-27 11:25:00,108.51,108.55,108.51,108.54,2818.0,90.603,90.6364,90.603,90.6281,2818.0
2018-07-27 11:30:00,108.53,108.57,108.49,108.54,8359.0,90.6197,90.6531,90.5863,90.6281,8359.0
2018-07-27 11:35:00,108.52,108.56,108.49,108.55,164873.0,90.6114,90.6448,90.5863,90.6364,164873.0
2018-07-27 11:40:00,108.54,108.54,108.49,108.51,3846.0,90.6281,90.6281,90.5863,90.603,3846.0
2018-07-27 11:45:00,108.51,108.53,108.5,108.51,2636.0,90.603,90.6197,90.5947,90.603,2636.0
2018-07-27 11:50:00,108.51,108.51,108.47,108.49,2997.0,90.603,90.603,90.5696,90.5863,2997.0
2018-07-27 11:55:00,108.5,108.5,108.46,108.48,9521.0,90.5947,90.5947,90.5613,90.578,9521.0
2018-07-27 12:00:00,108.46,108.46,108.34,108.34,12054.0,90.5613,90.5613,90.4611,90.4611,12054.0
2018-07-27 12:05:00,108.35,108.37,108.33,108.36,3510.0,90.4694,90.4861,90.4527,90.4778,3510.0
2018-07-27 12:10:00,108.4,108.41,108.39,108.39,3851.0,90.5112,90.5195,90.5028,90.5028,3851.0
2018-07-27 12:15:00,108.39,108.42,108.38,108.42,23739.0,90.5028,90.5279,90.4945,90.5279,23739.0
2018-07-27 12:20:00,108.42,108.42,108.36,108.37,196852.0,90.5279,90.5279,90.4778,90.4861,196852.0
2018-07-27 12:25:00,108.37,108.42,108.36,108.42,253703.0,90.4861,90.5279,90.4778,90.5279,253703.0
2018-07-27 12:30:00,108.42,108.42,108.29,108.31,24186.0,90.5279,90.5279,90.4194,90.4361,24186.0
2018-07-27 12:35:00,108.3,108.31,108.2,108.2,6410.0,90.4277,90.4361,90.3442,90.3442,6410.0
2018-07-27 12:40:00,108.16,108.23,108.15,108.21,3405.0,90.3108,90.3693,90.3025,90.3526,3405.0
2018-07-27 12:45:00,108.24,108.26,108.15,108.16,3961.0,90.3776,90.3943,90.3025,90.3108,3961.0
2018-07-27 12:50:00,108.15,108.19,108.11,108.15,9839.0,90.3025,90.3359,90.2691,90.3025,9839.0
2018-07-27 12:55:00,108.12,108.17,108.03,108.05,15734.0,90.2774,90.3192,90.2023,90.219,15734.0
2018-07-27 13:00:00,108.03,108.06,107.91,108.06,31225.0,90.2023,90.2273,90.1021,90.2273,31225.0
2018-07-27 13:05:00,108.06,108.16,108.05,108.06,26022.0,90.2273,90.3108,90.219,90.2273,26022.0
2018-07-27 13:10:00,108.05,108.07,107.98,108.06,5002.0,90.219,90.2357,90.1605,90.2273,5002.0
2018-07-27 13:15:00,108.0,108.06,107.94,108.06,53157.0,90.1772,90.2273,90.1271,90.2273,53157.0
2018-07-27 13:20:00,108.07,108.08,108.02,108.05,3299.0,90.2357,90.244,90.1939,90.219,3299.0
2018-07-27 13:25:00,108.06,108.1,108.04,108.1,22481.0,90.2273,90.2607,90.2106,90.2607,22481.0
2018-07-27 13:30:00,108.11,108.11,108.05,108.06,115241.0,90.2691,90.2691,90.219,90.2273,115241.0
2018-07-27 13:35:00,108.09,108.13,108.06,108.13,5535.0,90.2524,90.2858,90.2273,90.2858,5535.0
2018-07-27 13:40:00,108.13,108.16,108.11,108.16,1308.0,90.2858,90.3108,90.2691,90.3108,1308.0
2018-07-27 13:45:00,108.19,108.21,108.16,108.2,12282.0,90.3359,90.3526,90.3108,90.3442,12282.0
2018-07-27 13:50:00,108.19,108.24,108.19,108.2,33587.0,90.3359,90.3776,90.3359,90.3442,33587.0
2018-07-27 13:55:00,108.2,108.26,108.2,108.25,37711.0,90.3442,90.3943,90.3442,90.386,37711.0
2018-07-27 14:00:00,108.24,108.28,108.22,108.23,36499.0,90.3776,90.411,90.3609,90.3693,36499.0
2018-07-27 14:05:00,108.24,108.24,108.16,108.16,31772.0,90.3776,90.3776,90.3108,90.3108,31772.0
2018-07-27 14:10:00,108.16,108.21,108.15,108.17,39768.0,90.3108,90.3526,90.3025,90.3192,39768.0
2018-07-27 14:15:00,108.17,108.18,108.07,108.08,7684.0,90.3192,90.3275,90.2357,90.244,7684.0
2018-07-27 14:20:00,108.09,108.11,108.08,108.1,8853.0,90.2524,90.2691,90.244,90.2607,8853.0
2018-07-27 14:25:00,108.1,108.1,108.07,108.09,36353.0,90.2607,90.2607,90.2357,90.2524,36353.0
2018-07-27 14:30:00,108.09,108.19,108.05,108.15,35347.0,90.2524,90.3359,90.219,90.3025,35347.0
2018-07-27 14:35:00,108.14,108.15,108.04,108.05,23073.0,90.2941,90.3025,90.2106,90.219,23073.0
2018-07-27 14:40:00,108.06,108.15,108.05,108.06,10517.0,90.2273,90.3025,90.219,90.2273,10517.0
2018-07-27 14:45:00,108.06,108.11,108.05,108.05,10554.0,90.2273,90.2691,90.219,90.219,10554.0
2018-07-27 14:50:00,108.05,108.15,108.05,108.14,6918.0,90.219,90.3025,90.219,90.2941,6918.0
2018-07-27 14:55:00,108.14,108.14,108.06,108.08,10547.0,90.2941,90.2941,90.2273,90.244,10547.0
2018-07-27 15:00:00,108.11,108.19,108.11,108.19,7604.0,90.2691,90.3359,90.2691,90.3359,7604.0
2018-07-27 15:05:00,108.22,108.22,108.2,108.2,10210.0,90.3609,90.3609,90.3442,90.3442,10210.0
2018-07-27 15:10:00,108.19,108.25,108.18,108.21,11324.0,90.3359,90.386,90.3275,90.3526,11324.0
2018-07-27 15:15:00,108.22,108.23,108.2,108.21,6556.0,90.3609,90.3693,90.3442,90.3526,6556.0
2018-07-27 15:20:00,108.2,108.24,108.18,108.23,14112.0,90.3442,90.3776,90.3275,90.3693,14112.0
2018-07-27 15:25:00,108.21,108.21,108.14,108.15,12765.0,90.3526,90.3526,90.2941,90.3025,12765.0
2018-07-27 15:30:00,108.15,108.25,108.15,108.23,9798.0,90.3025,90.386,90.3025,90.3693,9798.0
2018-07-27 15:35:00,108.22,108.23,108.18,108.22,20849.0,90.3609,90.3693,90.3275,90.3609,20849.0
2018-07-27 15:40:00,108.2,108.27,108.17,108.23,18889.0,90.3442,90.4027,90.3192,90.3693,18889.0
2018-07-27 15:45:00,108.21,108.27,108.2,108.25,17545.0,90.3526,90.4027,90.3442,90.386,17545.0
2018-07-27 15:50:00,108.24,108.32,108.22,108.23,20964.0,90.3776,90.4444,90.3609,90.3693,20964.0
2018-07-27 15:55:00,108.23,108.31,108.23,108.29,25260.0,90.3693,90.4361,90.3693,90.4194,25260.0
2018-07-30 09:30:00,108.34,108.41,108.31,108.36,42609.0,90.4611,90.5195,90.4361,90.4778,42609.0
2018-07-30 09:35:00,108.33,108.43,108.33,108.41,3713.0,90.4527,90.5362,90.4527,90.5195,3713.0
2018-07-30 09:40:00,108.43,108.47,108.42,108.47,15496.0,90.5362,90.5696,90.5279,90.5696,15496.0
2018-07-30 09:45:00,108.48,108.6,108.47,108.56,29140.0,90.578,90.6782,90.5696,90.6448,29140.0
2018-07-30 09:50:00,108.55,108.58,108.5,108.57,21672.0,90.6364,90.6615,90.5947,90.6531,21672.0
2018-07-30 09:55:00,108.6,108.61,108.51,108.55,43105.0,90.6782,90.6865,90.603,90.6364,43105.0
2018-07-30 10:00:00,108.54,108.55,108.45,108.46,54192.0,90.6281,90.6364,90.5529,90.5613,54192.0
2018-07-30 10:05:00,108.45,108.48,108.37,108.41,42930.0,90.5529,90.578,90.4861,90.5195,42930.0
2018-07-30 10:10:00,108.39,108.44,108.35,108.35,81343.0,90.5028,90.5446,90.4694,90.4694,81343.0
2018-07-30 10:15:00,108.35,108.49,108.33,108.49,63378.0,90.4694,90.5863,90.4527,90.5863,63378.0
2018-07-30 10:20:00,108.48,108.52,108.45,108.47,10308.0,90.578,90.6114,90.5529,90.5696,10308.0
2018-07-30 10:25:00,108.48,108.57,108.45,108.57,9020.0,90.578,90.6531,90.5529,90.6531,9020.0
2018-07-30 10:30:00,108.58,108.59,108.47,108.47,20031.0,90.6615,90.6698,90.5696,90.5696,20031.0
2018-07-30 10:35:00,108.45,108.46,108.39,108.43,19738.0,90.5529,90.5613,90.5028,90.5362,19738.0
2018-07-30 10:40:00,108.42,108.42,108.39,108.41,7058.0,90.5279,90.5279,90.5028,90.5195,7058.0
2018-07-30 10:45:00,108.43,108.44,108.38,108.38,13466.0,90.5362,90.5446,90.4945,90.4945,13466.0
2018-07-30 10:50:00,108.38,108.41,108.34,108.36,21955.0,90.4945,90.5195,90.4611,90.4778,21955.0
2018-07-30 10:55:00,108.35,108.44,108.34,108.4,34731.0,90.4694,90.5446,90.4611,90.5112,34731.0
2018-07-30 11:00:00,108.39,108.45,108.34,108.42,20103.0,90.5028,90.5529,90.4611,90.5279,20103.0
2018-07-30 11:05:00,108.44,108.47,108.43,108.43,20142.0,90.5446,90.5696,90.5362,90.5362,20142.0
2018-07-30 11:10:00,108.44,108.44,108.38,108.42,44918.0,90.5446,90.5446,90.4945,90.5279,44918.0
2018-07-30 11:15:00,108.43,108.44,108.36,108.39,30404.0,90.5362,90.5446,90.4778,90.5028,30404.0
2018-07-30 11:20:00,108.4,108.45,108.38,108.42,10997.0,90.5112,90.5529,90.4945,90.5279,10997.0
2018-07-30 11:25:00,108.43,108.46,108.42,108.43,19481.0,90.5362,90.5613,90.5279,90.5362,19481.0
2018-07-30 11:30:00,108.44,108.48,108.38,108.41,14681.0,90.5446,90.578,90.4945,90.5195,14681.0
2018-07-30 11:35:00,108.4,108.4,108.34,108.34,40032.0,90.5112,90.5112,90.4611,90.4611,40032.0
2018-07-30 11:40:00,108.33,108.39,108.33,108.36,24403.0,90.4527,90.5028,90.4527,90.4778,24403.0
2018-07-30 11:45:00,108.36,108.38,108.33,108.36,38776.0,90.4778,90.4945,90.4527,90.4778,38776.0
2018-07-30 11:50:00,108.36,108.39,108.34,108.38,37008.0,90.4778,90.5028,90.4611,90.4945,37008.0
2018-07-30 11:55:00,108.39,108.46,108.38,108.38,32099.0,90.5028,90.5613,90.4945,90.4945,32099.0
2018-07-30 12:00:00,108.38,108.38,108.28,108.28,18847.0,90.4945,90.4945,90.411,90.411,18847.0
2018-07-30 12:05:00,108.27,108.34,108.27,108.31,19781.0,90.4027,90.4611,90.4027,90.4361,19781.0
2018-07-30 12:10:00,108.3,108.32,108.26,108.27,165350.0,90.4277,90.4444,90.3943,90.4027,165350.0
2018-07-30 12:15:00,108.26,108.28,108.25,108.26,10053.0,90.3943,90.411,90.386,90.3943,10053.0
2018-07-30 12:20:00,108.25,108.28,108.23,108.26,16637.0,90.386,90.411,90.3693,90.3943,16637.0
2018-07-30 12:25:00,108.28,108.32,108.25,108.26,13089.0,90.411,90.4444,90.386,90.3943,13089.0
2018-07-30 12:30:00,108.27,108.3,108.26,108.26,7173.0,90.4027,90.4277,90.3943,90.3943,7173.0
2018-07-30 12:35:00,108.26,108.28,108.25,108.27,3683.0,90.3943,90.411,90.386,90.4027,3683.0
2018-07-30 12:40:00,108.27,108.3,108.23,108.3,9620.0,90.4027,90.4277,90.3693,90.4277,9620.0
2018-07-30 12:45:00,108.29,108.29,108.24,108.24,1471.0,90.4194,90.4194,90.3776,90.3776,1471.0
2018-07-30 12:50:00,108.21,108.24,108.21,108.22,6029.0,90.3526,90.3776,90.3526,90.3609,6029.0
2018-07-30 12:55:00,108.24,108.28,108.24,108.28,14097.0,90.3776,90.411,90.3776,90.411,14097.0
2018-07-30 13:00:00,108.28,108.28,108.2,108.2,4150.0,90.411,90.411,90.3442,90.3442,4150.0
2018-07-30 13:05:00,108.18,108.29,108.17,108.29,5507.0,90.3275,90.4194,90.3192,90.4194,5507.0
2018-07-30 13:10:00,108.31,108.31,108.29,108.3,3493.0,90.4361,90.4361,90.4194,90.4277,3493.0
2018-07-30 13:15:00,108.32,108.33,108.3,108.3,5071.0,90.4444,90.4527,90.4277,90.4277,5071.0
2018-07-30 13:20:00,108.29,108.37,108.29,108.35,7935.0,90.4194,90.4861,90.4194,90.4694,7935.0
2018-07-30 13:25:00,108.31,108.37,108.31,108.36,7006.0,90.4361,90.4861,90.4361,90.4778,7006.0
2018-07-30 13:30:00,108.38,108.4,108.38,108.38,1958.0,90.4945,90.5112,90.4945,90.4945,1958.0
2018-07-30 13:35:00,108.38,108.4,108.36,108.39,7917.0,90.4945,90.5112,90.4778,90.5028,7917.0
2018-07-30 13:40:00,108.38,108.41,108.37,108.38,29798.0,90.4945,90.5195,90.4861,90.4945,29798.0
2018-07-30 13:45:00,108.39,108.42,108.38,108.4,6675.0,90.5028,90.5279,90.4945,90.5112,6675.0
2018-07-30 13:50:00,108.4,108.5,108.39,108.49,12509.0,90.5112,90.5947,90.5028,90.5863,12509.0
2018-07-30 13:55:00,108.49,108.5,108.46,108.49,4771.0,90.5863,90.5947,90.5613,90.5863,4771.0
2018-07-30 14:00:00,108.5,108.5,108.46,108.48,44616.0,90.5947,90.5947,90.5613,90.578,44616.0
2018-07-30 14:05:00,108.47,108.51,108.46,108.46,14339.0,90.5696,90.603,90.5613,90.5613,14339.0
2018-07-30 14:10:00,108.47,108.48,108.43,108.47,9571.0,90.5696,90.578,90.5362,90.5696,9571.0
2018-07-30 14:15:00,108.48,108.48,108.45,108.45,9745.0,90.578,90.578,90.5529,90.5529,9745.0
2018-07-30 14:20:00,108.45,108.46,108.42,108.42,9896.0,90.5529,90.5613,90.5279,90.5279,9896.0
2018-07-30 14:25:00,108.42,108.43,108.42,108.42,27502.0,90.5279,90.5362,90.5279,90.5279,27502.0
2018-07-30 14:30:00,108.42,108.44,108.37,108.4,137983.0,90.5279,90.5446,90.4861,90.5112,137983.0
2018-07-30 14:35:00,108.41,108.5,108.35,108.36,62386.0,90.5195,90.5947,90.4694,90.4778,62386.0
2018-07-30 14:40:00,108.35,108.38,108.34,108.35,20441.0,90.4694,90.4945,90.4611,90.4694,20441.0
2018-07-30 14:45:00,108.35,108.39,108.34,108.38,63246.0,90.4694,90.5028,90.4611,90.4945,63246.0
2018-07-30 14:50:00,108.36,108.4,108.35,108.36,9514.0,90.4778,90.5112,90.4694,90.4778,9514.0
2018-07-30 14:55:00,108.36,108.4,108.3,108.34,22484.0,90.4778,90.5112,90.4277,90.4611,22484.0
2018-07-30 15:00:00,108.35,108.39,108.32,108.35,33016.0,90.4694,90.5028,90.4444,90.4694,33016.0
2018-07-30 15:05:00,108.35,108.38,108.31,108.31,3214.0,90.4694,90.4945,90.4361,90.4361,3214.0
2018-07-30 15:10:00,108.31,108.31,108.24,108.25,7193.0,90.4361,90.4361,90.3776,90.386,7193.0
2018-07-30 15:15:00,108.26,108.26,108.18,108.21,5855.0,90.3943,90.3943,90.3275,90.3526,5855.0
2018-07-30 15:20:00,108.21,108.24,108.2,108.2,8782.0,90.3526,90.3776,90.3442,90.3442,8782.0
2018-07-30 15:25:00,108.19,108.23,108.16,108.17,13230.0,90.3359,90.3693,90.3108,90.3192,13230.0
2018-07-30 15:30:00,108.15,108.27,108.13,108.27,22030.0,90.3025,90.4027,90.2858,90.4027,22030.0
2018-07-30 15:35:00,108.28,108.28,108.2,108.22,11442.0,90.411,90.411,90.3442,90.3609,11442.0
2018-07-30 15:40:00,108.21,108.22,108.17,108.18,33741.0,90.3526,90.3609,90.3192,90.3275,33741.0
2018-07-30 15:45:00,108.17,108.18,108.12,108.12,62390.0,90.3192,90.3275,90.2774,90.2774,62390.0
2018-07-30 15:50:00,108.11,108.24,108.11,108.2,35667.0,90.2691,90.3776,90.2691,90.3442,35667.0
2018-07-30 15:55:00,108.2,108.25,108.14,108.21,28282.0,90.3442,90.386,90.2941,90.3526,28282.0
2018-07-31 09:30:00,108.6,108.66,108.5,108.53,70724.0,90.6782,90.7283,90.5947,90.6197,70724.0
2018-07-31 09:35:00,108.59,108.6,108.4,108.51,9492.0,90.6698,90.6782,90.5112,90.603,9492.0
2018-07-31 09:40:00,108.52,108.58,108.49,108.52,12230.0,90.6114,90.6615,90.5863,90.6114,12230.0
2018-07-31 09:45:00,108.55,108.62,108.53,108.57,124564.0,90.6364,90.6949,90.6197,90.6531,124564.0
2018-07-31 09:50:00,108.57,108.57,108.46,108.5,4371.0,90.6531,90.6531,90.5613,90.5947,4371.0
2018-07-31 09:55:00,108.48,108.53,108.45,108.51,24075.0,90.578,90.6197,90.5529,90.603,24075.0
2018-07-31 10:00:00,108.52,108.59,108.49,108.58,32364.0,90.6114,90.6698,90.5863,90.6615,32364.0
2018-07-31 10:05:00,108.59,108.63,108.57,108.63,6814.0,90.6698,90.7032,90.6531,90.7032,6814.0
2018-07-31 10:10:00,108.64,108.68,108.63,108.67,25529.0,90.7116,90.745,90.7032,90.7366,25529.0
2018-07-31 10:15:00,108.64,108.64,108.54,108.54,18825.0,90.7116,90.7116,90.6281,90.6281,18825.0
2018-07-31 10:20:00,108.59,108.61,108.48,108.5,12194.0,90.6698,90.6865,90.578,90.5947,12194.0
2018-07-31 10:25:00,108.49,108.52,108.45,108.51,9059.0,90.5863,90.6114,90.5529,90.603,9059.0
2018-07-31 10:30:00,108.54,108.56,108.51,108.56,8303.0,90.6281,90.6448,90.603,90.6448,8303.0
2018-07-31 10:35:00,108.56,108.57,108.54,108.57,3078.0,90.6448,90.6531,90.6281,90.6531,3078.0
2018-07-31 10:40:00,108.57,108.57,108.47,108.52,10289.0,90.6531,90.6531,90.5696,90.6114,10289.0
2018-07-31 10:45:00,108.52,108.55,108.49,108.52,8077.0,90.6114,90.6364,90.5863,90.6114,8077.0
2018-07-31 10:50:00,108.52,108.55,108.46,108.55,39196.0,90.6114,90.6364,90.5613,90.6364,39196.0
2018-07-31 10:55:00,108.54,108.57,108.53,108.55,23040.0,90.6281,90.6531,90.6197,90.6364,23040.0
2018-07-31 11:00:00,108.55,108.6,108.55,108.6,2425.0,90.6364,90.6782,90.6364,90.6782,2425.0
2018-07-31 11:05:00,108.59,108.61,108.58,108.59,22303.0,90.6698,90.6865,90.6615,90.6698,22303.0
2018-07-31 11:10:00,108.58,108.63,108.58,108.63,5701.0,90.6615,90.7032,90.6615,90.7032,5701.0
2018-07-31 11:15:00,108.63,108.63,108.57,108.58,8724.0,90.7032,90.7032,90.6531,90.6615,8724.0
2018-07-31 11:20:00,108.61,108.65,108.61,108.63,7899.0,90.6865,90.7199,90.6865,90.7032,7899.0
2018-07-31 11:25:00,108.65,108.65,108.59,108.59,3097.0,90.7199,90.7199,90.6698,90.6698,3097.0
2018-07-31 11:30:00,108.6,108.65,108.6,108.61,4864.0,90.6782,90.7199,90.6782,90.6865,4864.0
2018-07-31 11:35:00,108.62,108.66,108.61,108.62,2874.0,90.6949,90.7283,90.6865,90.6949,2874.0
2018-07-31 11:40:00,108.61,108.63,108.59,108.63,10158.0,90.6865,90.7032,90.6698,90.7032,10158.0
2018-07-31 11:45:00,108.65,108.72,108.64,108.69,12775.0,90.7199,90.7784,90.7116,90.7533,12775.0
2018-07-31 11:50:00,108.7,108.73,108.69,108.7,12418.0,90.7617,90.7867,90.7533,90.7617,12418.0
2018-07-31 11:55:00,108.7,108.73,108.7,108.72,2187.0,90.7617,90.7867,90.7617,90.7784,2187.0
2018-07-31 12:00:00,108.74,108.74,108.69,108.7,5898.0,90.7951,90.7951,90.7533,90.7617,5898.0
2018-07-31 12:05:00,108.71,108.73,108.7,108.73,3873.0,90.77,90.7867,90.7617,90.7867,3873.0
2018-07-31 12:10:00,108.72,108.77,108.72,108.74,26099.0,90.7784,90.8201,90.7784,90.7951,26099.0
2018-07-31 12:15:00,108.75,108.75,108.72,108.75,6757.0,90.8034,90.8034,90.7784,90.8034,6757.0
2018-07-31 12:20:00,108.76,108.81,108.76,108.8,3712.0,90.8118,90.8535,90.8118,90.8452,3712.0
2018-07-31 12:25:00,108.81,108.84,108.81,108.82,7725.0,90.8535,90.8786,90.8535,90.8619,7725.0
2018-07-31 12:30:00,108.81,108.82,108.78,108.8,8402.0,90.8535,90.8619,90.8285,90.8452,8402.0
2018-07-31 12:35:00,108.8,108.83,108.8,108.82,11600.0,90.8452,90.8702,90.8452,90.8619,11600.0
2018-07-31 12:40:00,108.84,108.84,108.81,108.81,1570.0,90.8786,90.8786,90.8535,90.8535,1570.0
2018-07-31 12:45:00,108.8,108.83,108.78,108.82,2766.0,90.8452,90.8702,90.8285,90.8619,2766.0
2018-07-31 12:50:00,108.82,108.83,108.81,108.82,1256.0,90.8619,90.8702,90.8535,90.8619,1256.0
2018-07-31 12:55:00,108.81,108.83,108.79,108.81,5513.0,90.8535,90.8702,90.8368,90.8535,5513.0
2018-07-31 13:00:00,108.81,108.82,108.79,108.8,3570.0,90.8535,90.8619,90.8368,90.8452,3570.0
2018-07-31 13:05:00,108.8,108.85,108.79,108.85,7732.0,90.8452,90.8869,90.8368,90.8869,7732.0
2018-07-31 13:10:00,108.84,108.84,108.73,108.73,11578.0,90.8786,90.8786,90.7867,90.7867,11578.0
2018-07-31 13:15:00,108.74,108.79,108.73,108.78,17727.0,90.7951,90.8368,90.7867,90.8285,17727.0
2018-07-31 13:20:00,108.77,108.79,108.77,108.78,3628.0,90.8201,90.8368,90.8201,90.8285,3628.0
2018-07-31 13:25:00,108.77,108.8,108.77,108.79,1087.0,90.8201,90.8452,90.8201,90.8368,1087.0
2018-07-31 13:30:00,108.8,108.83,108.78,108.81,41431.0,90.8452,90.8702,90.8285,90.8535,41431.0
2018-07-31 13:35:00,108.82,108.85,108.81,108.82,6900.0,90.8619,90.8869,90.8535,90.8619,6900.0
2018-07-31 13:40:00,108.82,108.82,108.8,108.82,4428.0,90.8619,90.8619,90.8452,90.8619,4428.0
2018-07-31 13:45:00,108.82,108.83,108.78,108.81,12694.0,90.8619,90.8702,90.8285,90.8535,12694.0
2018-07-31 13:50:00,108.8,108.81,108.78,108.8,10529.0,90.8452,90.8535,90.8285,90.8452,10529.0
2018-07-31 13:55:00,108.8,108.82,108.76,108.81,5352.0,90.8452,90.8619,90.8118,90.8535,5352.0
2018-07-31 14:00:00,108.81,108.82,108.73,108.73,5135.0,90.8535,90.8619,90.7867,90.7867,5135.0
2018-07-31 14:05:00,108.73,108.74,108.69,108.69,66780.0,90.7867,90.7951,90.7533,90.7533,66780.0
2018-07-31 14:10:00,108.71,108.72,108.69,108.69,41036.0,90.77,90.7784,90.7533,90.7533,41036.0
2018-07-31 14:15:00,108.67,108.72,108.67,108.71,4811.0,90.7366,90.7784,90.7366,90.77,4811.0
2018-07-31 14:20:00,108.7,108.71,108.66,108.69,6256.0,90.7617,90.77,90.7283,90.7533,6256.0
2018-07-31 14:25:00,108.67,108.71,108.66,108.69,22180.0,90.7366,90.77,90.7283,90.7533,22180.0
2018-07-31 14:30:00,108.68,108.7,108.68,108.68,7857.0,90.745,90.7617,90.745,90.745,7857.0
2018-07-31 14:35:00,108.69,108.75,108.68,108.72,4715.0,90.7533,90.8034,90.745,90.7784,4715.0
2018-07-31 14:40:00,108.7,108.74,108.68,108.73,2973.0,90.7617,90.7951,90.745,90.7867,2973.0
2018-07-31 14:45:00,108.73,108.77,108.71,108.76,10881.0,90.7867,90.8201,90.77,90.8118,10881.0
2018-07-31 14:50:00,108.77,108.8,108.76,108.78,5345.0,90.8201,90.8452,90.8118,90.8285,5345.0
2018-07-31 14:55:00,108.78,108.79,108.73,108.73,10688.0,90.8285,90.8368,90.7867,90.7867,10688.0
2018-07-31 15:00:00,108.72,108.73,108.66,108.67,11499.0,90.7784,90.7867,90.7283,90.7366,11499.0
2018-07-31 15:05:00,108.67,108.67,108.65,108.67,5262.0,90.7366,90.7366,90.7199,90.7366,5262.0
2018-07-31 15:10:00,108.66,108.68,108.64,108.67,19576.0,90.7283,90.745,90.7116,90.7366,19576.0
2018-07-31 15:15:00,108.66,108.67,108.59,108.63,15932.0,90.7283,90.7366,90.6698,90.7032,15932.0
2018-07-31 15:20:00,108.63,108.69,108.62,108.68,8481.0,90.7032,90.7533,90.6949,90.745,8481.0
2018-07-31 15:25:00,108.69,108.69,108.64,108.65,4714.0,90.7533,90.7533,90.7116,90.7199,4714.0
2018-07-31 15:30:00,108.64,108.69,108.63,108.66,27361.0,90.7116,90.7533,90.7032,90.7283,27361.0
2018-07-31 15:35:00,108.64,108.68,108.61,108.65,14614.0,90.7116,90.745,90.6865,90.7199,14614.0
2018-07-31 15:40:00,108.66,108.67,108.62,108.65,8066.0,90.7283,90.7366,90.6949,90.7199,8066.0
2018-07-31 15:45:00,108.66,108.7,108.52,108.56,28138.0,90.7283,90.7617,90.6114,90.6448,28138.0
2018-07-31 15:50:00,108.57,108.63,108.53,108.63,30362.0,90.6531,90.7032,90.6197,90.7032,30362.0
2018-07-31 15:55:00,108.63,108.74,108.63,108.65,17269.0,90.7032,90.7951,90.7032,90.7199,17269.0
2018-08-01 09:30:00,108.56,108.68,108.5,108.6,43777.0,90.6448,90.745,90.5947,90.6782,43777.0
2018-08-01 09:35:00,108.6,108.62,108.56,108.57,3479.0,90.6782,90.6949,90.6448,90.6531,3479.0
2018-08-01 09:40:00,108.58,108.6,108.52,108.54,5902.0,90.6615,90.6782,90.6114,90.6281,5902.0
2018-08-01 09:45:00,108.54,108.54,108.47,108.49,5369.0,90.6281,90.6281,90.5696,90.5863,5369.0
2018-08-01 09:50:00,108.48,108.52,108.46,108.51,4431.0,90.578,90.6114,90.5613,90.603,4431.0
2018-08-01 09:55:00,108.5,108.53,108.49,108.53,1368.0,90.5947,90.6197,90.5863,90.6197,1368.0
2018-08-01 10:00:00,108.51,108.55,108.45,108.55,53783.0,90.603,90.6364,90.5529,90.6364,53783.0
2018-08-01 10:05:00,108.56,108.59,108.54,108.57,57802.0,90.6448,90.6698,90.6281,90.6531,57802.0
2018-08-01 10:10:00,108.6,108.6,108.55,108.57,62745.0,90.6782,90.6782,90.6364,90.6531,62745.0
2018-08-01 10:15:00,108.56,108.56,108.5,108.52,1150.0,90.6448,90.6448,90.5947,90.6114,1150.0
2018-08-01 10:20:00,108.55,108.58,108.55,108.58,9247.0,90.6364,90.6615,90.6364,90.6615,9247.0
2018-08-01 10:25:00,108.56,108.63,108.55,108.61,58526.0,90.6448,90.7032,90.6364,90.6865,58526.0
2018-08-01 10:30:00,108.58,108.64,108.58,108.63,21623.0,90.6615,90.7116,90.6615,90.7032,21623.0
2018-08-01 10:35:00,108.61,108.63,108.57,108.6,7635.0,90.6865,90.7032,90.6531,90.6782,7635.0
2018-08-01 10:40:00,108.62,108.65,108.6,108.63,2979.0,90.6949,90.7199,90.6782,90.7032,2979.0
2018-08-01 10:45:00,108.62,108.66,108.6,108.61,26316.0,90.6949,90.7283,90.6782,90.6865,26316.0
2018-08-01 10:50:00,108.61,108.65,108.58,108.63,14225.0,90.6865,90.7199,90.6615,90.7032,14225.0
2018-08-01 10:55:00,108.64,108.64,108.58,108.6,5939.0,90.7116,90.7116,90.6615,90.6782,5939.0
2018-08-01 11:00:00,108.59,108.61,108.56,108.57,10062.0,90.6698,90.6865,90.6448,90.6531,10062.0
2018-08-01 11:05:00,108.56,108.59,108.54,108.57,19047.0,90.6448,90.6698,90.6281,90.6531,19047.0
2018-08-01 11:10:00,108.57,108.58,108.5,108.52,11314.0,90.6531,90.6615,90.5947,90.6114,11314.0
2018-08-01 11:15:00,108.51,108.53,108.48,108.49,4172.0,90.603,90.6197,90.578,90.5863,4172.0
2018-08-01 11:20:00,108.48,108.49,108.44,108.44,4465.0,90.578,90.5863,90.5446,90.5446,4465.0
2018-08-01 11:25:00,108.43,108.43,108.38,108.4,19798.0,90.5362,90.5362,90.4945,90.5112,19798.0
2018-08-01 11:30:00,108.39,108.39,108.29,108.31,4814.0,90.5028,90.5028,90.4194,90.4361,4814.0
2018-08-01 11:35:00,108.3,108.38,108.3,108.36,12351.0,90.4277,90.4945,90.4277,90.4778,12351.0
2018-08-01 11:40:00,108.36,108.39,108.34,108.36,7652.0,90.4778,90.5028,90.4611,90.4778,7652.0
2018-08-01 11:45:00,108.35,108.39,108.34,108.36,8760.0,90.4694,90.5028,90.4611,90.4778,8760.0
2018-08-01 11:50:00,108.34,108.36,108.29,108.32,5840.0,90.4611,90.4778,90.4194,90.4444,5840.0
2018-08-01 11:55:00,108.31,108.33,108.31,108.31,1459.0,90.4361,90.4527,90.4361,90.4361,1459.0
2018-08-01 12:00:00,108.29,108.29,108.14,108.17,27562.0,90.4194,90.4194,90.2941,90.3192,27562.0
2018-08-01 12:05:00,108.17,108.17,108.11,108.16,5339.0,90.3192,90.3192,90.2691,90.3108,5339.0
2018-08-01 12:10:00,108.17,108.21,108.16,108.2,9073.0,90.3192,90.3526,90.3108,90.3442,9073.0
2018-08-01 12:15:00,108.2,108.22,108.16,108.17,14474.0,90.3442,90.3609,90.3108,90.3192,14474.0
2018-08-01 12:20:00,108.18,108.18,108.09,108.1,11198.0,90.3275,90.3275,90.2524,90.2607,11198.0
2018-08-01 12:25:00,108.09,108.09,108.05,108.08,6635.0,90.2524,90.2524,90.219,90.244,6635.0
2018-08-01 12:30:00,108.07,108.09,108.03,108.07,6363.0,90.2357,90.2524,90.2023,90.2357,6363.0
2018-08-01 12:35:00,108.07,108.08,108.05,108.06,5238.0,90.2357,90.244,90.219,90.2273,5238.0
2018-08-01 12:40:00,108.05,108.11,108.03,108.1,13740.0,90.219,90.2691,90.2023,90.2607,13740.0
2018-08-01 12:45:00,108.11,108.14,108.1,108.14,2037.0,90.2691,90.2941,90.2607,90.2941,2037.0
2018-08-01 12:50:00,108.16,108.2,108.16,108.2,5335.0,90.3108,90.3442,90.3108,90.3442,5335.0
2018-08-01 12:55:00,108.19,108.2,108.13,108.15,4754.0,90.3359,90.3442,90.2858,90.3025,4754.0
2018-08-01 13:00:00,108.14,108.15,108.14,108.15,1594.0,90.2941,90.3025,90.2941,90.3025,1594.0
2018-08-01 13:05:00,108.17,108.17,108.14,108.16,2339.0,90.3192,90.3192,90.2941,90.3108,2339.0
2018-08-01 13:10:00,108.15,108.19,108.14,108.17,3924.0,90.3025,90.3359,90.2941,90.3192,3924.0
2018-08-01 13:15:00,108.17,108.19,108.16,108.17,25056.0,90.3192,90.3359,90.3108,90.3192,25056.0
2018-08-01 13:20:00,108.17,108.19,108.14,108.15,7037.0,90.3192,90.3359,90.2941,90.3025,7037.0
2018-08-01 13:25:00,108.17,108.17,108.11,108.11,3940.0,90.3192,90.3192,90.2691,90.2691,3940.0
2018-08-01 13:30:00,108.09,108.12,108.09,108.12,3129.0,90.2524,90.2774,90.2524,90.2774,3129.0
2018-08-01 13:35:00,108.12,108.14,108.11,108.14,6305.0,90.2774,90.2941,90.2691,90.2941,6305.0
2018-08-01 13:40:00,108.15,108.15,108.09,108.14,3637.0,90.3025,90.3025,90.2524,90.2941,3637.0
2018-08-01 13:45:00,108.16,108.18,108.12,108.12,8856.0,90.3108,90.3275,90.2774,90.2774,8856.0
2018-08-01 13:50:00,108.12,108.14,108.11,108.13,44586.0,90.2774,90.2941,90.2691,90.2858,44586.0
2018-08-01 13:55:00,108.12,108.14,108.02,108.11,27051.0,90.2774,90.2941,90.1939,90.2691,27051.0
2018-08-01 14:00:00,108.07,108.2,108.03,108.06,17232.0,90.2357,90.3442,90.2023,90.2273,17232.0
2018-08-01 14:05:00,108.08,108.08,107.99,108.05,15904.0,90.244,90.244,90.1689,90.219,15904.0
2018-08-01 14:10:00,108.03,108.09,107.96,108.07,6327.0,90.2023,90.2524,90.1438,90.2357,6327.0
2018-08-01 14:15:00,108.09,108.18,108.09,108.14,35051.0,90.2524,90.3275,90.2524,90.2941,35051.0
2018-08-01 14:20:00,108.13,108.18,108.1,108.16,16900.0,90.2858,90.3275,90.2607,90.3108,16900.0
2018-08-01 14:25:00,108.15,108.19,108.13,108.13,8104.0,90.3025,90.3359,90.2858,90.2858,8104.0
2018-08-01 14:30:00,108.16,108.18,108.13,108.13,6863.0,90.3108,90.3275,90.2858,90.2858,6863.0
2018-08-01 14:35:00,108.13,108.13,108.09,108.09,5685.0,90.2858,90.2858,90.2524,90.2524,5685.0
2018-08-01 14:40:00,108.12,108.13,108.07,108.08,13227.0,90.2774,90.2858,90.2357,90.244,13227.0
2018-08-01 14:45:00,108.09,108.13,108.09,108.13,3806.0,90.2524,90.2858,90.2524,90.2858,3806.0
2018-08-01 14:50:00,108.14,108.19,108.13,108.18,6613.0,90.2941,90.3359,90.2858,90.3275,6613.0
2018-08-01 14:55:00,108.18,108.26,108.18,108.26,5155.0,90.3275,90.3943,90.3275,90.3943,5155.0
2018-08-01 15:00:00,108.24,108.26,108.21,108.21,7926.0,90.3776,90.3943,90.3526,90.3526,7926.0
2018-08-01 15:05:00,108.22,108.22,108.19,108.21,1639.0,90.3609,90.3609,90.3359,90.3526,1639.0
2018-08-01 15:10:00,108.22,108.24,108.2,108.2,8456.0,90.3609,90.3776,90.3442,90.3442,8456.0
2018-08-01 15:15:00,108.19,108.2,108.16,108.19,4477.0,90.3359,90.3442,90.3108,90.3359,4477.0
2018-08-01 15:20:00,108.19,108.22,108.19,108.21,8747.0,90.3359,90.3609,90.3359,90.3526,8747.0
2018-08-01 15:25:00,108.2,108.21,108.16,108.2,3806.0,90.3442,90.3526,90.3108,90.3442,3806.0
2018-08-01 15:30:00,108.21,108.27,108.2,108.23,12155.0,90.3526,90.4027,90.3442,90.3693,12155.0
2018-08-01 15:35:00,108.24,108.25,108.19,108.23,13521.0,90.3776,90.386,90.3359,90.3693,13521.0
2018-08-01 15:40:00,108.23,108.26,108.22,108.25,11029.0,90.3693,90.3943,90.3609,90.386,11029.0
2018-08-01 15:45:00,108.28,108.28,108.2,108.2,10449.0,90.411,90.411,90.3442,90.3442,10449.0
2018-08-01 15:50:00,108.19,108.24,108.19,108.2,11489.0,90.3359,90.3776,90.3359,90.3442,11489.0
2018-08-01 15:55:00,108.19,108.19,108.11,108.12,17816.0,90.3359,90.3359,90.2691,90.2774,17816.0
2018-08-02 09:30:00,107.51,107.74,107.51,107.59,47199.0,89.7681,89.9601,89.7681,89.8349,47199.0
2018-08-02 09:35:00,107.56,107.59,107.46,107.57,23155.0,89.8098,89.8349,89.7263,89.8182,23155.0
2018-08-02 09:40:00,107.61,107.7,107.59,107.61,20036.0,89.8516,89.9267,89.8349,89.8516,20036.0
2018-08-02 09:45:00,107.58,107.62,107.53,107.6,12711.0,89.8265,89.8599,89.7848,89.8432,12711.0
2018-08-02 09:50:00,107.6,107.74,107.6,107.68,10094.0,89.8432,89.9601,89.8432,89.91,10094.0
2018-08-02 09:55:00,107.62,107.73,107.62,107.73,2403.0,89.8599,89.9518,89.8599,89.9518,2403.0
2018-08-02 10:00:00,107.72,107.81,107.68,107.81,23311.0,89.9434,90.0186,89.91,90.0186,23311.0
2018-08-02 10:05:00,107.81,107.88,107.8,107.84,11514.0,90.0186,90.077,90.0102,90.0436,11514.0
2018-08-02 10:10:00,107.84,107.89,107.82,107.89,15773.0,90.0436,90.0854,90.0269,90.0854,15773.0
2018-08-02 10:15:00,107.89,107.98,107.88,107.97,8957.0,90.0854,90.1605,90.077,90.1522,8957.0
2018-08-02 10:20:00,107.97,107.99,107.95,107.99,4792.0,90.1522,90.1689,90.1355,90.1689,4792.0
2018-08-02 10:25:00,108.0,108.01,107.91,107.92,14269.0,90.1772,90.1856,90.1021,90.1104,14269.0
2018-08-02 10:30:00,107.93,107.95,107.88,107.89,20917.0,90.1188,90.1355,90.077,90.0854,20917.0
2018-08-02 10:35:00,107.91,108.01,107.89,107.99,19088.0,90.1021,90.1856,90.0854,90.1689,19088.0
2018-08-02 10:40:00,108.0,108.0,107.89,107.91,12099.0,90.1772,90.1772,90.0854,90.1021,12099.0
2018-08-02 10:45:00,107.88,107.88,107.74,107.76,8611.0,90.077,90.077,89.9601,89.9768,8611.0
2018-08-02 10:50:00,107.78,107.79,107.74,107.74,1524.0,89.9935,90.0019,89.9601,89.9601,1524.0
2018-08-02 10:55:00,107.73,107.77,107.72,107.76,1658.0,89.9518,89.9852,89.9434,89.9768,1658.0
2018-08-02 11:00:00,107.78,107.85,107.78,107.85,8102.0,89.9935,90.052,89.9935,90.052,8102.0
2018-08-02 11:05:00,107.85,107.88,107.81,107.85,20458.0,90.052,90.077,90.0186,90.052,20458.0
2018-08-02 11:10:00,107.86,107.9,107.8,107.9,7627.0,90.0603,90.0937,90.0102,90.0937,7627.0
2018-08-02 11:15:00,107.9,107.9,107.87,107.88,6282.0,90.0937,90.0937,90.0687,90.077,6282.0
2018-08-02 11:20:00,107.91,107.96,107.9,107.92,9370.0,90.1021,90.1438,90.0937,90.1104,9370.0
2018-08-02 11:25:00,107.94,107.97,107.9,107.92,4122.0,90.1271,90.1522,90.0937,90.1104,4122.0
2018-08-02 11:30:00,107.93,107.95,107.89,107.93,4815.0,90.1188,90.1355,90.0854,90.1188,4815.0
2018-08-02 11:35:00,107.94,107.99,107.94,107.97,2082.0,90.1271,90.1689,90.1271,90.1522,2082.0
2018-08-02 11:40:00,107.98,108.0,107.95,107.97,3613.0,90.1605,90.1772,90.1355,90.1522,3613.0
2018-08-02 11:45:00,107.99,108.08,107.98,108.04,7668.0,90.1689,90.244,90.1605,90.2106,7668.0
2018-08-02 11:50:00,108.05,108.05,107.99,108.0,2929.0,90.219,90.219,90.1689,90.1772,2929.0
2018-08-02 11:55:00,108.02,108.09,108.0,108.08,12745.0,90.1939,90.2524,90.1772,90.244,12745.0
2018-08-02 12:00:00,108.06,108.07,108.01,108.07,19324.0,90.2273,90.2357,90.1856,90.2357,19324.0
2018-08-02 12:05:00,108.08,108.2,108.08,108.17,14300.0,90.244,90.3442,90.244,90.3192,14300.0
2018-08-02 12:10:00,108.16,108.17,108.14,108.14,2066.0,90.3108,90.3192,90.2941,90.2941,2066.0
2018-08-02 12:15:00,108.12,108.15,108.11,108.15,3966.0,90.2774,90.3025,90.2691,90.3025,3966.0
2018-08-02 12:20:00,108.15,108.26,108.13,108.24,4467.0,90.3025,90.3943,90.2858,90.3776,4467.0
2018-08-02 12:25:00,108.24,108.31,108.22,108.27,4451.0,90.3776,90.4361,90.3609,90.4027,4451.0
2018-08-02 12:30:00,108.25,108.25,108.21,108.23,2790.0,90.386,90.386,90.3526,90.3693,2790.0
2018-08-02 12:35:00,108.25,108.28,108.23,108.25,5236.0,90.386,90.411,90.3693,90.386,5236.0
2018-08-02 12:40:00,108.28,108.34,108.27,108.3,5096.0,90.411,90.4611,90.4027,90.4277,5096.0
2018-08-02 12:45:00,108.33,108.35,108.31,108.34,15956.0,90.4527,90.4694,90.4361,90.4611,15956.0
2018-08-02 12:50:00,108.35,108.36,108.32,108.33,3597.0,90.4694,90.4778,90.4444,90.4527,3597.0
2018-08-02 12:55:00,108.34,108.36,108.31,108.33,7532.0,90.4611,90.4778,90.4361,90.4527,7532.0
2018-08-02 13:00:00,108.31,108.34,108.3,108.33,1290.0,90.4361,90.4611,90.4277,90.4527,1290.0
2018-08-02 13:05:00,108.32,108.33,108.29,108.32,4515.0,90.4444,90.4527,90.4194,90.4444,4515.0
2018-08-02 13:10:00,108.32,108.33,108.29,108.29,2262.0,90.4444,90.4527,90.4194,90.4194,2262.0
2018-08-02 13:15:00,108.3,108.36,108.29,108.34,7522.0,90.4277,90.4778,90.4194,90.4611,7522.0
2018-08-02 13:20:00,108.35,108.37,108.3,108.31,4264.0,90.4694,90.4861,90.4277,90.4361,4264.0
2018-08-02 13:25:00,108.32,108.33,108.3,108.31,1461.0,90.4444,90.4527,90.4277,90.4361,1461.0
2018-08-02 13:30:00,108.32,108.39,108.31,108.38,25399.0,90.4444,90.5028,90.4361,90.4945,25399.0
2018-08-02 13:35:00,108.39,108.4,108.34,108.34,4314.0,90.5028,90.5112,90.4611,90.4611,4314.0
2018-08-02 13:40:00,108.36,108.38,108.34,108.35,7161.0,90.4778,90.4945,90.4611,90.4694,7161.0
2018-08-02 13:45:00,108.36,108.4,108.35,108.39,23685.0,90.4778,90.5112,90.4694,90.5028,23685.0
2018-08-02 13:50:00,108.4,108.43,108.38,108.39,10242.0,90.5112,90.5362,90.4945,90.5028,10242.0
2018-08-02 13:55:00,108.39,108.46,108.38,108.44,7991.0,90.5028,90.5613,90.4945,90.5446,7991.0
2018-08-02 14:00:00,108.44,108.46,108.41,108.46,3405.0,90.5446,90.5613,90.5195,90.5613,3405.0
2018-08-02 14:05:00,108.44,108.46,108.39,108.45,9471.0,90.5446,90.5613,90.5028,90.5529,9471.0
2018-08-02 14:10:00,108.44,108.44,108.42,108.43,1348.0,90.5446,90.5446,90.5279,90.5362,1348.0
2018-08-02 14:15:00,108.45,108.46,108.37,108.39,18734.0,90.5529,90.5613,90.4861,90.5028,18734.0
2018-08-02 14:20:00,108.37,108.38,108.34,108.34,14177.0,90.4861,90.4945,90.4611,90.4611,14177.0
2018-08-02 14:25:00,108.36,108.36,108.32,108.33,13078.0,90.4778,90.4778,90.4444,90.4527,13078.0
2018-08-02 14:30:00,108.33,108.37,108.33,108.33,2633.0,90.4527,90.4861,90.4527,90.4527,2633.0
2018-08-02 14:35:00,108.33,108.37,108.32,108.36,4392.0,90.4527,90.4861,90.4444,90.4778,4392.0
2018-08-02 14:40:00,108.35,108.36,108.31,108.31,2703.0,90.4694,90.4778,90.4361,90.4361,2703.0
2018-08-02 14:45:00,108.32,108.32,108.28,108.3,8892.0,90.4444,90.4444,90.411,90.4277,8892.0
2018-08-02 14:50:00,108.31,108.34,108.3,108.34,7651.0,90.4361,90.4611,90.4277,90.4611,7651.0
2018-08-02 14:55:00,108.32,108.37,108.31,108.37,2738.0,90.4444,90.4861,90.4361,90.4861,2738.0
2018-08-02 15:00:00,108.36,108.38,108.32,108.37,4781.0,90.4778,90.4945,90.4444,90.4861,4781.0
2018-08-02 15:05:00,108.38,108.39,108.32,108.33,6196.0,90.4945,90.5028,90.4444,90.4527,6196.0
2018-08-02 15:10:00,108.33,108.33,108.27,108.32,21215.0,90.4527,90.4527,90.4027,90.4444,21215.0
2018-08-02 15:15:00,108.32,108.38,108.31,108.38,14771.0,90.4444,90.4945,90.4361,90.4945,14771.0
2018-08-02 15:20:00,108.39,108.39,108.35,108.36,2869.0,90.5028,90.5028,90.4694,90.4778,2869.0
2018-08-02 15:25:00,108.35,108.38,108.34,108.37,11354.0,90.4694,90.4945,90.4611,90.4861,11354.0
2018-08-02 15:30:00,108.36,108.38,108.33,108.38,9747.0,90.4778,90.4945,90.4527,90.4945,9747.0
2018-08-02 15:35:00,108.38,108.42,108.37,108.41,25586.0,90.4945,90.5279,90.4861,90.5195,25586.0
2018-08-02 15:40:00,108.41,108.43,108.41,108.43,17013.0,90.5195,90.5362,90.5195,90.5362,17013.0
2018-08-02 15:45:00,108.41,108.46,108.41,108.46,8576.0,90.5195,90.5613,90.5195,90.5613,8576.0
2018-08-02 15:50:00,108.45,108.45,108.37,108.4,11684.0,90.5529,90.5529,90.4861,90.5112,11684.0
2018-08-02 15:55:00,108.4,108.4,108.34,108.38,19865.0,90.5112,90.5112,90.4611,90.4945,19865.0
2018-08-03 09:30:00,108.41,108.53,108.4,108.53,24288.0,90.5195,90.6197,90.5112,90.6197,24288.0
2018-08-03 09:35:00,108.53,108.61,108.49,108.6,7219.0,90.6197,90.6865,90.5863,90.6782,7219.0
2018-08-03 09:40:00,108.59,108.66,108.59,108.66,10943.0,90.6698,90.7283,90.6698,90.7283,10943.0
2018-08-03 09:45:00,108.64,108.71,108.64,108.69,51753.0,90.7116,90.77,90.7116,90.7533,51753.0
2018-08-03 09:50:00,108.68,108.69,108.61,108.62,5688.0,90.745,90.7533,90.6865,90.6949,5688.0
2018-08-03 09:55:00,108.62,108.63,108.59,108.62,3129.0,90.6949,90.7032,90.6698,90.6949,3129.0
2018-08-03 10:00:00,108.63,108.64,108.58,108.64,4290.0,90.7032,90.7116,90.6615,90.7116,4290.0
2018-08-03 10:05:00,108.64,108.68,108.63,108.63,3934.0,90.7116,90.745,90.7032,90.7032,3934.0
2018-08-03 10:10:00,108.65,108.65,108.59,108.6,7733.0,90.7199,90.7199,90.6698,90.6782,7733.0
2018-08-03 10:15:00,108.63,108.69,108.63,108.67,2405.0,90.7032,90.7533,90.7032,90.7366,2405.0
2018-08-03 10:20:00,108.68,108.73,108.67,108.71,91073.0,90.745,90.7867,90.7366,90.77,91073.0
2018-08-03 10:25:00,108.72,108.82,108.7,108.8,9926.0,90.7784,90.8619,90.7617,90.8452,9926.0
2018-08-03 10:30:00,108.78,108.82,108.78,108.81,10753.0,90.8285,90.8619,90.8285,90.8535,10753.0
2018-08-03 10:35:00,108.82,108.83,108.8,108.83,10794.0,90.8619,90.8702,90.8452,90.8702,10794.0
2018-08-03 10:40:00,108.84,108.89,108.83,108.84,61557.0,90.8786,90.9203,90.8702,90.8786,61557.0
2018-08-03 10:45:00,108.83,108.86,108.8,108.84,7473.0,90.8702,90.8953,90.8452,90.8786,7473.0
2018-08-03 10:50:00,108.83,108.83,108.77,108.77,10396.0,90.8702,90.8702,90.8201,90.8201,10396.0
2018-08-03 10:55:00,108.78,108.79,108.75,108.77,17740.0,90.8285,90.8368,90.8034,90.8201,17740.0
2018-08-03 11:00:00,108.78,108.8,108.76,108.78,9259.0,90.8285,90.8452,90.8118,90.8285,9259.0
2018-08-03 11:05:00,108.77,108.83,108.77,108.81,2176.0,90.8201,90.8702,90.8201,90.8535,2176.0
2018-08-03 11:10:00,108.82,108.84,108.81,108.84,8983.0,90.8619,90.8786,90.8535,90.8786,8983.0
2018-08-03 11:15:00,108.84,108.84,108.72,108.74,5033.0,90.8786,90.8786,90.7784,90.7951,5033.0
2018-08-03 11:20:00,108.75,108.8,108.75,108.78,6851.0,90.8034,90.8452,90.8034,90.8285,6851.0
2018-08-03 11:25:00,108.79,108.79,108.76,108.78,9011.0,90.8368,90.8368,90.8118,90.8285,9011.0
2018-08-03 11:30:00,108.79,108.79,108.74,108.78,3814.0,90.8368,90.8368,90.7951,90.8285,3814.0
2018-08-03 11:35:00,108.8,108.8,108.75,108.75,4195.0,90.8452,90.8452,90.8034,90.8034,4195.0
2018-08-03 11:40:00,108.74,108.77,108.73,108.76,5295.0,90.7951,90.8201,90.7867,90.8118,5295.0
2018-08-03 11:45:00,108.79,108.79,108.76,108.77,7097.0,90.8368,90.8368,90.8118,90.8201,7097.0
2018-08-03 11:50:00,108.76,108.78,108.76,108.78,2495.0,90.8118,90.8285,90.8118,90.8285,2495.0
2018-08-03 11:55:00,108.77,108.77,108.67,108.68,2579.0,90.8201,90.8201,90.7366,90.745,2579.0
2018-08-03 12:00:00,108.7,108.75,108.69,108.75,10291.0,90.7617,90.8034,90.7533,90.8034,10291.0
2018-08-03 12:05:00,108.75,108.8,108.75,108.78,7755.0,90.8034,90.8452,90.8034,90.8285,7755.0
2018-08-03 12:10:00,108.77,108.81,108.76,108.8,9342.0,90.8201,90.8535,90.8118,90.8452,9342.0
2018-08-03 12:15:00,108.81,108.88,108.81,108.85,11970.0,90.8535,90.912,90.8535,90.8869,11970.0
2018-08-03 12:20:00,108.87,108.89,108.86,108.87,5405.0,90.9036,90.9203,90.8953,90.9036,5405.0
2018-08-03 12:25:00,108.88,108.9,108.88,108.89,935.0,90.912,90.9287,90.912,90.9203,935.0
2018-08-03 12:30:00,108.88,108.9,108.85,108.86,3060.0,90.912,90.9287,90.8869,90.8953,3060.0
2018-08-03 12:35:00,108.86,108.88,108.85,108.86,1949.0,90.8953,90.912,90.8869,90.8953,1949.0
2018-08-03 12:40:00,108.86,108.89,108.85,108.88,4544.0,90.8953,90.9203,90.8869,90.912,4544.0
2018-08-03 12:45:00,108.87,108.87,108.84,108.86,4068.0,90.9036,90.9036,90.8786,90.8953,4068.0
2018-08-03 12:50:00,108.87,108.88,108.85,108.87,7350.0,90.9036,90.912,90.8869,90.9036,7350.0
2018-08-03 12:55:00,108.86,108.88,108.84,108.86,7200.0,90.8953,90.912,90.8786,90.8953,7200.0
2018-08-03 13:00:00,108.86,108.91,108.86,108.91,1125.0,90.8953,90.937,90.8953,90.937,1125.0
2018-08-03 13:05:00,108.9,108.91,108.89,108.89,5600.0,90.9287,90.937,90.9203,90.9203,5600.0
2018-08-03 13:10:00,108.89,108.93,108.89,108.93,3097.0,90.9203,90.9537,90.9203,90.9537,3097.0
2018-08-03 13:15:00,108.93,108.94,108.91,108.92,1624.0,90.9537,90.9621,90.937,90.9454,1624.0
2018-08-03 13:20:00,108.93,108.97,108.92,108.97,9400.0,90.9537,90.9871,90.9454,90.9871,9400.0
2018-08-03 13:25:00,108.97,108.98,108.93,108.94,26141.0,90.9871,90.9955,90.9537,90.9621,26141.0
2018-08-03 13:30:00,108.97,108.97,108.92,108.93,1623.0,90.9871,90.9871,90.9454,90.9537,1623.0
2018-08-03 13:35:00,108.92,108.94,108.92,108.94,3247.0,90.9454,90.9621,90.9454,90.9621,3247.0
2018-08-03 13:40:00,108.94,108.96,108.92,108.93,4770.0,90.9621,90.9788,90.9454,90.9537,4770.0
2018-08-03 13:45:00,108.92,108.94,108.92,108.93,5260.0,90.9454,90.9621,90.9454,90.9537,5260.0
2018-08-03 13:50:00,108.92,108.96,108.91,108.96,4348.0,90.9454,90.9788,90.937,90.9788,4348.0
2018-08-03 13:55:00,108.94,108.97,108.94,108.96,19349.0,90.9621,90.9871,90.9621,90.9788,19349.0
2018-08-03 14:00:00,108.96,108.97,108.94,108.95,6738.0,90.9788,90.9871,90.9621,90.9704,6738.0
2018-08-03 14:05:00,108.95,108.97,108.93,108.97,28038.0,90.9704,90.9871,90.9537,90.9871,28038.0
2018-08-03 14:10:00,108.98,108.99,108.94,108.97,14980.0,90.9955,91.0038,90.9621,90.9871,14980.0
2018-08-03 14:15:00,108.97,108.98,108.93,108.95,16879.0,90.9871,90.9955,90.9537,90.9704,16879.0
2018-08-03 14:20:00,108.95,108.97,108.95,108.97,8874.0,90.9704,90.9871,90.9704,90.9871,8874.0
2018-08-03 14:25:00,108.97,108.98,108.96,108.98,20018.0,90.9871,90.9955,90.9788,90.9955,20018.0
2018-08-03 14:30:00,109.0,109.0,108.98,108.99,6383.0,91.0122,91.0122,90.9955,91.0038,6383.0
2018-08-03 14:35:00,108.99,109.0,108.98,108.98,3524.0,91.0038,91.0122,90.9955,90.9955,3524.0
2018-08-03 14:40:00,108.98,108.99,108.97,108.98,19565.0,90.9955,91.0038,90.9871,90.9955,19565.0
2018-08-03 14:45:00,108.98,108.99,108.96,108.98,1452.0,90.9955,91.0038,90.9788,90.9955,1452.0
2018-08-03 14:50:00,108.98,109.0,108.97,109.0,4444.0,90.9955,91.0122,90.9871,91.0122,4444.0
2018-08-03 14:55:00,109.0,109.02,108.99,109.0,4776.0,91.0122,91.0289,91.0038,91.0122,4776.0
2018-08-03 15:00:00,109.01,109.02,109.0,109.0,3922.0,91.0205,91.0289,91.0122,91.0122,3922.0
2018-08-03 15:05:00,109.02,109.03,109.01,109.02,3230.0,91.0289,91.0372,91.0205,91.0289,3230.0
2018-08-03 15:10:00,109.02,109.08,109.01,109.07,15280.0,91.0289,91.079,91.0205,91.0706,15280.0
2018-08-03 15:15:00,109.08,109.1,109.07,109.1,3245.0,91.079,91.0957,91.0706,91.0957,3245.0
2018-08-03 15:20:00,109.1,109.13,109.09,109.13,1836.0,91.0957,91.1207,91.0873,91.1207,1836.0
2018-08-03 15:25:00,109.12,109.12,109.06,109.07,4347.0,91.1124,91.1124,91.0623,91.0706,4347.0
2018-08-03 15:30:00,109.05,109.05,109.03,109.05,2307.0,91.0539,91.0539,91.0372,91.0539,2307.0
2018-08-03 15:35:00,109.06,109.08,109.03,109.07,6213.0,91.0623,91.079,91.0372,91.0706,6213.0
2018-08-03 15:40:00,109.06,109.1,109.05,109.1,5822.0,91.0623,91.0957,91.0539,91.0957,5822.0
2018-08-03 15:45:00,109.09,109.1,109.05,109.06,5365.0,91.0873,91.0957,91.0539,91.0623,5365.0
2018-08-03 15:50:00,109.06,109.1,109.06,109.08,6784.0,91.0623,91.0957,91.0623,91.079,6784.0
2018-08-03 15:55:00,109.08,109.13,109.03,109.13,46622.0,91.079,91.1207,91.0372,91.1207,46622.0
2018-08-06 09:30:00,109.14,109.15,109.0,109.0,33023.0,91.1291,91.1374,91.0122,91.0122,33023.0
2018-08-06 09:35:00,108.96,109.06,108.96,109.06,4477.0,90.9788,91.0623,90.9788,91.0623,4477.0
2018-08-06 09:40:00,109.09,109.14,109.07,109.12,49456.0,91.0873,91.1291,91.0706,91.1124,49456.0
2018-08-06 09:45:00,109.13,109.17,109.07,109.12,12866.0,91.1207,91.1541,91.0706,91.1124,12866.0
2018-08-06 09:50:00,109.13,109.17,109.1,109.14,15369.0,91.1207,91.1541,91.0957,91.1291,15369.0
2018-08-06 09:55:00,109.14,109.17,109.14,109.15,9077.0,91.1291,91.1541,91.1291,91.1374,9077.0
2018-08-06 10:00:00,109.16,109.18,109.1,109.1,12925.0,91.1458,91.1625,91.0957,91.0957,12925.0
2018-08-06 10:05:00,109.11,109.2,109.11,109.19,21429.0,91.104,91.1792,91.104,91.1708,21429.0
2018-08-06 10:10:00,109.19,109.21,109.16,109.2,38504.0,91.1708,91.1875,91.1458,91.1792,38504.0
2018-08-06 10:15:00,109.19,109.22,109.18,109.22,9405.0,91.1708,91.1959,91.1625,91.1959,9405.0
2018-08-06 10:20:00,109.22,109.26,109.17,109.17,8688.0,91.1959,91.2293,91.1541,91.1541,8688.0
2018-08-06 10:25:00,109.18,109.18,109.14,109.14,9671.0,91.1625,91.1625,91.1291,91.1291,9671.0
2018-08-06 10:30:00,109.15,109.22,109.15,109.21,2185.0,91.1374,91.1959,91.1374,91.1875,2185.0
2018-08-06 10:35:00,109.24,109.26,109.22,109.22,8074.0,91.2126,91.2293,91.1959,91.1959,8074.0
2018-08-06 10:40:00,109.27,109.29,109.23,109.29,2705.0,91.2376,91.2543,91.2042,91.2543,2705.0
2018-08-06 10:45:00,109.31,109.34,109.31,109.31,4506.0,91.271,91.2961,91.271,91.271,4506.0
2018-08-06 10:50:00,109.31,109.32,109.28,109.31,6983.0,91.271,91.2794,91.246,91.271,6983.0
2018-08-06 10:55:00,109.33,109.34,109.31,109.34,3550.0,91.2877,91.2961,91.271,91.2961,3550.0
2018-08-06 11:00:00,109.36,109.37,109.34,109.37,13308.0,91.3128,91.3211,91.2961,91.3211,13308.0
2018-08-06 11:05:00,109.33,109.35,109.31,109.34,334577.0,91.2877,91.3044,91.271,91.2961,334577.0
2018-08-06 11:10:00,109.33,109.36,109.32,109.34,5343.0,91.2877,91.3128,91.2794,91.2961,5343.0
2018-08-06 11:15:00,109.34,109.34,109.29,109.3,1933.0,91.2961,91.2961,91.2543,91.2627,1933.0
2018-08-06 11:20:00,109.29,109.34,109.27,109.34,3041.0,91.2543,91.2961,91.2376,91.2961,3041.0
2018-08-06 11:25:00,109.34,109.35,109.31,109.35,5273.0,91.2961,91.3044,91.271,91.3044,5273.0
2018-08-06 11:30:00,109.34,109.35,109.32,109.33,4516.0,91.2961,91.3044,91.2794,91.2877,4516.0
2018-08-06 11:35:00,109.34,109.35,109.33,109.34,8760.0,91.2961,91.3044,91.2877,91.2961,8760.0
2018-08-06 11:40:00,109.35,109.37,109.35,109.35,2434.0,91.3044,91.3211,91.3044,91.3044,2434.0
2018-08-06 11:45:00,109.36,109.39,109.35,109.38,5844.0,91.3128,91.3378,91.3044,91.3295,5844.0
2018-08-06 11:50:00,109.39,109.42,109.38,109.42,7863.0,91.3378,91.3629,91.3295,91.3629,7863.0
2018-08-06 11:55:00,109.42,109.43,109.4,109.42,7580.0,91.3629,91.3712,91.3462,91.3629,7580.0
2018-08-06 12:00:00,109.42,109.46,109.42,109.46,3179.0,91.3629,91.3963,91.3629,91.3963,3179.0
2018-08-06 12:05:00,109.46,109.49,109.46,109.48,11601.0,91.3963,91.4213,91.3963,91.413,11601.0
2018-08-06 12:10:00,109.5,109.57,109.48,109.53,14051.0,91.4297,91.4881,91.413,91.4547,14051.0
2018-08-06 12:15:00,109.54,109.55,109.52,109.52,2669.0,91.4631,91.4714,91.4464,91.4464,2669.0
2018-08-06 12:20:00,109.54,109.58,109.53,109.57,4156.0,91.4631,91.4965,91.4547,91.4881,4156.0
2018-08-06 12:25:00,109.58,109.59,109.56,109.57,991.0,91.4965,91.5048,91.4798,91.4881,991.0
2018-08-06 12:30:00,109.57,109.58,109.56,109.57,3243.0,91.4881,91.4965,91.4798,91.4881,3243.0
2018-08-06 12:35:00,109.58,109.6,109.57,109.59,4026.0,91.4965,91.5132,91.4881,91.5048,4026.0
2018-08-06 12:40:00,109.58,109.6,109.58,109.6,1022.0,91.4965,91.5132,91.4965,91.5132,1022.0
2018-08-06 12:45:00,109.61,109.62,109.59,109.59,1422.0,91.5215,91.5299,91.5048,91.5048,1422.0
2018-08-06 12:50:00,109.6,109.6,109.58,109.59,3488.0,91.5132,91.5132,91.4965,91.5048,3488.0
2018-08-06 12:55:00,109.59,109.59,109.56,109.58,4300.0,91.5048,91.5048,91.4798,91.4965,4300.0
2018-08-06 13:00:00,109.57,109.6,109.55,109.59,15917.0,91.4881,91.5132,91.4714,91.5048,15917.0
2018-08-06 13:05:00,109.59,109.63,109.58,109.62,8927.0,91.5048,91.5382,91.4965,91.5299,8927.0
2018-08-06 13:10:00,109.62,109.63,109.6,109.61,1039.0,91.5299,91.5382,91.5132,91.5215,1039.0
2018-08-06 13:15:00,109.61,109.63,109.55,109.59,18443.0,91.5215,91.5382,91.4714,91.5048,18443.0
2018-08-06 13:20:00,109.59,109.59,109.52,109.52,8466.0,91.5048,91.5048,91.4464,91.4464,8466.0
2018-08-06 13:25:00,109.51,109.52,109.49,109.49,1026.0,91.438,91.4464,91.4213,91.4213,1026.0
2018-08-06 13:30:00,109.48,109.48,109.43,109.46,5667.0,91.413,91.413,91.3712,91.3963,5667.0
2018-08-06 13:35:00,109.47,109.49,109.45,109.49,6747.0,91.4046,91.4213,91.3879,91.4213,6747.0
2018-08-06 13:40:00,109.47,109.48,109.45,109.46,5880.0,91.4046,91.413,91.3879,91.3963,5880.0
2018-08-06 13:45:00,109.45,109.47,109.44,109.47,4196.0,91.3879,91.4046,91.3796,91.4046,4196.0
2018-08-06 13:50:00,109.46,109.48,109.45,109.47,25673.0,91.3963,91.413,91.3879,91.4046,25673.0
2018-08-06 13:55:00,109.46,109.47,109.43,109.45,10760.0,91.3963,91.4046,91.3712,91.3879,10760.0
2018-08-06 14:00:00,109.45,109.47,109.41,109.42,12533.0,91.3879,91.4046,91.3545,91.3629,12533.0
2018-08-06 14:05:00,109.44,109.47,109.43,109.45,16980.0,91.3796,91.4046,91.3712,91.3879,16980.0
2018-08-06 14:10:00,109.45,109.49,109.44,109.48,11005.0,91.3879,91.4213,91.3796,91.413,11005.0
2018-08-06 14:15:00,109.47,109.51,109.45,109.5,10877.0,91.4046,91.438,91.3879,91.4297,10877.0
2018-08-06 14:20:00,109.5,109.51,109.48,109.48,22277.0,91.4297,91.438,91.413,91.413,22277.0
2018-08-06 14:25:00,109.49,109.51,109.48,109.51,5961.0,91.4213,91.438,91.413,91.438,5961.0
2018-08-06 14:30:00,109.5,109.52,109.49,109.52,29597.0,91.4297,91.4464,91.4213,91.4464,29597.0
2018-08-06 14:35:00,109.51,109.53,109.49,109.53,40478.0,91.438,91.4547,91.4213,91.4547,40478.0
2018-08-06 14:40:00,109.52,109.56,109.5,109.56,23372.0,91.4464,91.4798,91.4297,91.4798,23372.0
2018-08-06 14:45:00,109.55,109.56,109.53,109.55,8544.0,91.4714,91.4798,91.4547,91.4714,8544.0
2018-08-06 14:50:00,109.55,109.55,109.52,109.54,38579.0,91.4714,91.4714,91.4464,91.4631,38579.0
2018-08-06 14:55:00,109.54,109.55,109.51,109.51,9918.0,91.4631,91.4714,91.438,91.438,9918.0
2018-08-06 15:00:00,109.49,109.5,109.45,109.46,4854.0,91.4213,91.4297,91.3879,91.3963,4854.0
2018-08-06 15:05:00,109.47,109.47,109.42,109.43,15149.0,91.4046,91.4046,91.3629,91.3712,15149.0
2018-08-06 15:10:00,109.43,109.45,109.42,109.44,5335.0,91.3712,91.3879,91.3629,91.3796,5335.0
2018-08-06 15:15:00,109.44,109.44,109.41,109.44,4843.0,91.3796,91.3796,91.3545,91.3796,4843.0
2018-08-06 15:20:00,109.45,109.46,109.42,109.43,7017.0,91.3879,91.3963,91.3629,91.3712,7017.0
2018-08-06 15:25:00,109.43,109.45,109.42,109.45,3065.0,91.3712,91.3879,91.3629,91.3879,3065.0
2018-08-06 15:30:00,109.45,109.45,109.4,109.44,10061.0,91.3879,91.3879,91.3462,91.3796,10061.0
2018-08-06 15:35:00,109.44,109.45,109.41,109.42,7957.0,91.3796,91.3879,91.3545,91.3629,7957.0
2018-08-06 15:40:00,109.41,109.45,109.41,109.43,12623.0,91.3545,91.3879,91.3545,91.3712,12623.0
2018-08-06 15:45:00,109.44,109.45,109.4,109.42,16151.0,91.3796,91.3879,91.3462,91.3629,16151.0
2018-08-06 15:50:00,109.44,109.46,109.38,109.38,19452.0,91.3796,91.3963,91.3295,91.3295,19452.0
2018-08-06 15:55:00,109.39,109.44,109.39,109.44,35605.0,91.3378,91.3796,91.3378,91.3796,35605.0
2018-08-07 09:30:00,109.67,109.72,109.6,109.62,55398.0,91.5716,91.6134,91.5132,91.5299,55398.0
2018-08-07 09:35:00,109.63,109.75,109.61,109.74,10359.0,91.5382,91.6384,91.5215,91.6301,10359.0
2018-08-07 09:40:00,109.75,109.76,109.73,109.73,7427.0,91.6384,91.6468,91.6217,91.6217,7427.0
2018-08-07 09:45:00,109.73,109.79,109.73,109.74,51274.0,91.6217,91.6718,91.6217,91.6301,51274.0
2018-08-07 09:50:00,109.73,109.78,109.73,109.76,13194.0,91.6217,91.6635,91.6217,91.6468,13194.0
2018-08-07 09:55:00,109.78,109.82,109.77,109.82,4708.0,91.6635,91.6969,91.6551,91.6969,4708.0
2018-08-07 10:00:00,109.82,109.84,109.81,109.82,13089.0,91.6969,91.7136,91.6885,91.6969,13089.0
2018-08-07 10:05:00,109.84,109.86,109.82,109.85,18419.0,91.7136,91.7303,91.6969,91.7219,18419.0
2018-08-07 10:10:00,109.9,109.9,109.84,109.85,11550.0,91.7637,91.7637,91.7136,91.7219,11550.0
2018-08-07 10:15:00,109.84,109.86,109.78,109.81,2267.0,91.7136,91.7303,91.6635,91.6885,2267.0
2018-08-07 10:20:00,109.81,109.86,109.81,109.84,9476.0,91.6885,91.7303,91.6885,91.7136,9476.0
2018-08-07 10:25:00,109.83,109.84,109.8,109.83,3266.0,91.7052,91.7136,91.6802,91.7052,3266.0
2018-08-07 10:30:00,109.84,109.89,109.81,109.82,10348.0,91.7136,91.7553,91.6885,91.6969,10348.0
2018-08-07 10:35:00,109.81,109.92,109.8,109.9,12383.0,91.6885,91.7804,91.6802,91.7637,12383.0
2018-08-07 10:40:00,109.89,109.91,109.85,109.87,11363.0,91.7553,91.772,91.7219,91.7386,11363.0
2018-08-07 10:45:00,109.88,109.91,109.86,109.9,8669.0,91.747,91.772,91.7303,91.7637,8669.0
2018-08-07 10:50:00,109.89,109.95,109.89,109.95,4987.0,91.7553,91.8054,91.7553,91.8054,4987.0
2018-08-07 10:55:00,109.96,109.98,109.92,109.92,5128.0,91.8138,91.8305,91.7804,91.7804,5128.0
2018-08-07 11:00:00,109.93,109.99,109.9,109.96,8410.0,91.7887,91.8388,91.7637,91.8138,8410.0
2018-08-07 11:05:00,109.95,109.98,109.94,109.97,2896.0,91.8054,91.8305,91.7971,91.8221,2896.0
2018-08-07 11:10:00,109.97,109.99,109.95,109.96,11887.0,91.8221,91.8388,91.8054,91.8138,11887.0
2018-08-07 11:15:00,109.95,109.96,109.89,109.9,10038.0,91.8054,91.8138,91.7553,91.7637,10038.0
2018-08-07 11:20:00,109.91,109.91,109.87,109.9,59955.0,91.772,91.772,91.7386,91.7637,59955.0
2018-08-07 11:25:00,109.89,109.9,109.88,109.88,5065.0,91.7553,91.7637,91.747,91.747,5065.0
2018-08-07 11:30:00,109.86,109.89,109.85,109.85,5588.0,91.7303,91.7553,91.7219,91.7219,5588.0
2018-08-07 11:35:00,109.85,109.93,109.85,109.89,26136.0,91.7219,91.7887,91.7219,91.7553,26136.0
2018-08-07 11:40:00,109.9,109.94,109.88,109.91,3556.0,91.7637,91.7971,91.747,91.772,3556.0
2018-08-07 11:45:00,109.92,109.92,109.88,109.89,11029.0,91.7804,91.7804,91.747,91.7553,11029.0
2018-08-07 11:50:00,109.89,109.9,109.87,109.88,4459.0,91.7553,91.7637,91.7386,91.747,4459.0
2018-08-07 11:55:00,109.87,109.93,109.86,109.92,7880.0,91.7386,91.7887,91.7303,91.7804,7880.0
2018-08-07 12:00:00,109.92,109.96,109.91,109.94,8892.0,91.7804,91.8138,91.772,91.7971,8892.0
2018-08-07 12:05:00,109.94,109.95,109.93,109.94,3602.0,91.7971,91.8054,91.7887,91.7971,3602.0
2018-08-07 12:10:00,109.95,109.98,109.95,109.97,7329.0,91.8054,91.8305,91.8054,91.8221,7329.0
2018-08-07 12:15:00,109.98,109.98,109.96,109.97,4319.0,91.8305,91.8305,91.8138,91.8221,4319.0
2018-08-07 12:20:00,109.97,109.99,109.96,109.99,5084.0,91.8221,91.8388,91.8138,91.8388,5084.0
2018-08-07 12:25:00,109.99,109.99,109.93,109.95,3109.0,91.8388,91.8388,91.7887,91.8054,3109.0
2018-08-07 12:30:00,109.93,109.94,109.91,109.92,4005.0,91.7887,91.7971,91.772,91.7804,4005.0
2018-08-07 12:35:00,109.9,109.91,109.88,109.9,2775.0,91.7637,91.772,91.747,91.7637,2775.0
2018-08-07 12:40:00,109.91,109.94,109.91,109.94,9395.0,91.772,91.7971,91.772,91.7971,9395.0
2018-08-07 12:45:00,109.93,109.94,109.91,109.93,11311.0,91.7887,91.7971,91.772,91.7887,11311.0
2018-08-07 12:50:00,109.93,109.93,109.91,109.91,1224.0,91.7887,91.7887,91.772,91.772,1224.0
2018-08-07 12:55:00,109.92,109.93,109.91,109.93,3093.0,91.7804,91.7887,91.772,91.7887,3093.0
2018-08-07 13:00:00,109.92,109.95,109.91,109.95,3227.0,91.7804,91.8054,91.772,91.8054,3227.0
2018-08-07 13:05:00,109.95,109.96,109.93,109.96,2270.0,91.8054,91.8138,91.7887,91.8138,2270.0
2018-08-07 13:10:00,109.97,109.99,109.96,109.96,899.0,91.8221,91.8388,91.8138,91.8138,899.0
2018-08-07 13:15:00,109.97,109.97,109.93,109.94,2229.0,91.8221,91.8221,91.7887,91.7971,2229.0
2018-08-07 13:20:00,109.91,109.91,109.89,109.89,1466.0,91.772,91.772,91.7553,91.7553,1466.0
2018-08-07 13:25:00,109.9,109.92,109.89,109.92,2632.0,91.7637,91.7804,91.7553,91.7804,2632.0
2018-08-07 13:30:00,109.91,109.91,109.88,109.89,4668.0,91.772,91.772,91.747,91.7553,4668.0
2018-08-07 13:35:00,109.9,109.91,109.88,109.88,30980.0,91.7637,91.772,91.747,91.747,30980.0
2018-08-07 13:40:00,109.89,109.89,109.86,109.88,7171.0,91.7553,91.7553,91.7303,91.747,7171.0
2018-08-07 13:45:00,109.88,109.92,109.88,109.9,13703.0,91.747,91.7804,91.747,91.7637,13703.0
2018-08-07 13:50:00,109.9,109.96,109.9,109.92,8412.0,91.7637,91.8138,91.7637,91.7804,8412.0
2018-08-07 13:55:00,109.92,109.93,109.89,109.91,8058.0,91.7804,91.7887,91.7553,91.772,8058.0
2018-08-07 14:00:00,109.92,109.94,109.9,109.94,8577.0,91.7804,91.7971,91.7637,91.7971,8577.0
2018-08-07 14:05:00,109.94,109.95,109.91,109.91,14071.0,91.7971,91.8054,91.772,91.772,14071.0
2018-08-07 14:10:00,109.9,109.91,109.89,109.89,3792.0,91.7637,91.772,91.7553,91.7553,3792.0
2018-08-07 14:15:00,109.89,109.89,109.86,109.86,7946.0,91.7553,91.7553,91.7303,91.7303,7946.0
2018-08-07 14:20:00,109.87,109.91,109.87,109.9,17006.0,91.7386,91.772,91.7386,91.7637,17006.0
2018-08-07 14:25:00,109.92,109.92,109.91,109.92,3130.0,91.7804,91.7804,91.772,91.7804,3130.0
2018-08-07 14:30:00,109.92,109.93,109.88,109.9,22030.0,91.7804,91.7887,91.747,91.7637,22030.0
2018-08-07 14:35:00,109.9,109.9,109.86,109.88,12782.0,91.7637,91.7637,91.7303,91.747,12782.0
2018-08-07 14:40:00,109.88,109.89,109.86,109.87,8216.0,91.747,91.7553,91.7303,91.7386,8216.0
2018-08-07 14:45:00,109.87,109.91,109.87,109.9,9726.0,91.7386,91.772,91.7386,91.7637,9726.0
2018-08-07 14:50:00,109.9,109.92,109.89,109.91,5038.0,91.7637,91.7804,91.7553,91.772,5038.0
2018-08-07 14:55:00,109.91,109.92,109.9,109.92,9007.0,91.772,91.7804,91.7637,91.7804,9007.0
2018-08-07 15:00:00,109.92,109.93,109.87,109.88,5467.0,91.7804,91.7887,91.7386,91.747,5467.0
2018-08-07 15:05:00,109.89,109.91,109.88,109.9,4843.0,91.7553,91.772,91.747,91.7637,4843.0
2018-08-07 15:10:00,109.92,109.94,109.9,109.94,6627.0,91.7804,91.7971,91.7637,91.7971,6627.0
2018-08-07 15:15:00,109.93,109.94,109.9,109.9,3291.0,91.7887,91.7971,91.7637,91.7637,3291.0
2018-08-07 15:20:00,109.9,109.94,109.89,109.93,6165.0,91.7637,91.7971,91.7553,91.7887,6165.0
2018-08-07 15:25:00,109.93,109.94,109.9,109.91,2568.0,91.7887,91.7971,91.7637,91.772,2568.0
2018-08-07 15:30:00,109.9,109.9,109.85,109.87,9782.0,91.7637,91.7637,91.7219,91.7386,9782.0
2018-08-07 15:35:00,109.86,109.87,109.83,109.83,6860.0,91.7303,91.7386,91.7052,91.7052,6860.0
2018-08-07 15:40:00,109.85,109.85,109.81,109.81,3121.0,91.7219,91.7219,91.6885,91.6885,3121.0
2018-08-07 15:45:00,109.8,109.82,109.77,109.79,7320.0,91.6802,91.6969,91.6551,91.6718,7320.0
2018-08-07 15:50:00,109.8,109.82,109.75,109.75,37076.0,91.6802,91.6969,91.6384,91.6384,37076.0
2018-08-07 15:55:00,109.76,109.81,109.75,109.79,49217.0,91.6468,91.6885,91.6384,91.6718,49217.0
2018-08-08 09:30:00,109.77,109.78,109.7,109.76,32676.0,91.6551,91.6635,91.5967,91.6468,32676.0
2018-08-08 09:35:00,109.74,109.77,109.69,109.76,3555.0,91.6301,91.6551,91.5883,91.6468,3555.0
2018-08-08 09:40:00,109.74,109.76,109.7,109.7,31856.0,91.6301,91.6468,91.5967,91.5967,31856.0
2018-08-08 09:45:00,109.7,109.7,109.64,109.66,6061.0,91.5967,91.5967,91.5466,91.5633,6061.0
2018-08-08 09:50:00,109.65,109.69,109.65,109.69,4550.0,91.5549,91.5883,91.5549,91.5883,4550.0
2018-08-08 09:55:00,109.66,109.66,109.62,109.63,1631.0,91.5633,91.5633,91.5299,91.5382,1631.0
2018-08-08 10:00:00,109.64,109.65,109.58,109.61,3086.0,91.5466,91.5549,91.4965,91.5215,3086.0
2018-08-08 10:05:00,109.6,109.66,109.6,109.65,4082.0,91.5132,91.5633,91.5132,91.5549,4082.0
2018-08-08 10:10:00,109.65,109.66,109.63,109.63,10613.0,91.5549,91.5633,91.5382,91.5382,10613.0
2018-08-08 10:15:00,109.61,109.64,109.6,109.61,16481.0,91.5215,91.5466,91.5132,91.5215,16481.0
2018-08-08 10:20:00,109.6,109.62,109.58,109.61,6632.0,91.5132,91.5299,91.4965,91.5215,6632.0
2018-08-08 10:25:00,109.6,109.62,109.57,109.62,8464.0,91.5132,91.5299,91.4881,91.5299,8464.0
2018-08-08 10:30:00,109.62,109.62,109.55,109.55,1462.0,91.5299,91.5299,91.4714,91.4714,1462.0
2018-08-08 10:35:00,109.55,109.6,109.54,109.56,4830.0,91.4714,91.5132,91.4631,91.4798,4830.0
2018-08-08 10:40:00,109.57,109.62,109.56,109.62,2554.0,91.4881,91.5299,91.4798,91.5299,2554.0
2018-08-08 10:45:00,109.62,109.63,109.6,109.63,4754.0,91.5299,91.5382,91.5132,91.5382,4754.0
2018-08-08 10:50:00,109.65,109.7,109.65,109.7,2838.0,91.5549,91.5967,91.5549,91.5967,2838.0
2018-08-08 10:55:00,109.7,109.74,109.7,109.73,5698.0,91.5967,91.6301,91.5967,91.6217,5698.0
2018-08-08 11:00:00,109.72,109.78,109.7,109.78,8092.0,91.6134,91.6635,91.5967,91.6635,8092.0
2018-08-08 11:05:00,109.77,109.78,109.76,109.76,3684.0,91.6551,91.6635,91.6468,91.6468,3684.0
2018-08-08 11:10:00,109.78,109.81,109.75,109.75,14028.0,91.6635,91.6885,91.6384,91.6384,14028.0
2018-08-08 11:15:00,109.79,109.82,109.79,109.8,24479.0,91.6718,91.6969,91.6718,91.6802,24479.0
2018-08-08 11:20:00,109.79,109.79,109.76,109.76,3502.0,91.6718,91.6718,91.6468,91.6468,3502.0
2018-08-08 11:25:00,109.76,109.8,109.75,109.8,8026.0,91.6468,91.6802,91.6384,91.6802,8026.0
2018-08-08 11:30:00,109.8,109.82,109.79,109.8,8987.0,91.6802,91.6969,91.6718,91.6802,8987.0
2018-08-08 11:35:00,109.81,109.82,109.8,109.8,6839.0,91.6885,91.6969,91.6802,91.6802,6839.0
2018-08-08 11:40:00,109.81,109.81,109.77,109.78,13806.0,91.6885,91.6885,91.6551,91.6635,13806.0
2018-08-08 11:45:00,109.78,109.78,109.75,109.76,6003.0,91.6635,91.6635,91.6384,91.6468,6003.0
2018-08-08 11:50:00,109.78,109.78,109.72,109.75,3005.0,91.6635,91.6635,91.6134,91.6384,3005.0
2018-08-08 11:55:00,109.74,109.77,109.73,109.73,4877.0,91.6301,91.6551,91.6217,91.6217,4877.0
2018-08-08 12:00:00,109.73,109.74,109.69,109.71,6781.0,91.6217,91.6301,91.5883,91.605,6781.0
2018-08-08 12:05:00,109.7,109.72,109.68,109.68,9130.0,91.5967,91.6134,91.58,91.58,9130.0
2018-08-08 12:10:00,109.69,109.7,109.67,109.67,2853.0,91.5883,91.5967,91.5716,91.5716,2853.0
2018-08-08 12:15:00,109.68,109.69,109.67,109.68,2025.0,91.58,91.5883,91.5716,91.58,2025.0
2018-08-08 12:20:00,109.68,109.68,109.64,109.65,7982.0,91.58,91.58,91.5466,91.5549,7982.0
2018-08-08 12:25:00,109.64,109.65,109.61,109.62,2138.0,91.5466,91.5549,91.5215,91.5299,2138.0
2018-08-08 12:30:00,109.62,109.68,109.61,109.67,958.0,91.5299,91.58,91.5215,91.5716,958.0
2018-08-08 12:35:00,109.67,109.69,109.66,109.69,4631.0,91.5716,91.5883,91.5633,91.5883,4631.0
2018-08-08 12:40:00,109.69,109.72,109.69,109.72,1599.0,91.5883,91.6134,91.5883,91.6134,1599.0
2018-08-08 12:45:00,109.72,109.72,109.71,109.71,3232.0,91.6134,91.6134,91.605,91.605,3232.0
2018-08-08 12:50:00,109.72,109.72,109.67,109.69,2938.0,91.6134,91.6134,91.5716,91.5883,2938.0
2018-08-08 12:55:00,109.67,109.69,109.66,109.68,6273.0,91.5716,91.5883,91.5633,91.58,6273.0
2018-08-08 13:00:00,109.68,109.69,109.64,109.65,4525.0,91.58,91.5883,91.5466,91.5549,4525.0
2018-08-08 13:05:00,109.66,109.69,109.65,109.68,9358.0,91.5633,91.5883,91.5549,91.58,9358.0
2018-08-08 13:10:00,109.69,109.71,109.68,109.7,11990.0,91.5883,91.605,91.58,91.5967,11990.0
2018-08-08 13:15:00,109.7,109.71,109.68,109.7,4102.0,91.5967,91.605,91.58,91.5967,4102.0
2018-08-08 13:20:00,109.7,109.71,109.69,109.7,5216.0,91.5967,91.605,91.5883,91.5967,5216.0
2018-08-08 13:25:00,109.7,109.7,109.66,109.7,6115.0,91.5967,91.5967,91.5633,91.5967,6115.0
2018-08-08 13:30:00,109.72,109.72,109.7,109.71,5151.0,91.6134,91.6134,91.5967,91.605,5151.0
2018-08-08 13:35:00,109.7,109.71,109.68,109.7,33241.0,91.5967,91.605,91.58,91.5967,33241.0
2018-08-08 13:40:00,109.69,109.71,109.67,109.69,6910.0,91.5883,91.605,91.5716,91.5883,6910.0
2018-08-08 13:45:00,109.7,109.73,109.69,109.73,16168.0,91.5967,91.6217,91.5883,91.6217,16168.0
2018-08-08 13:50:00,109.73,109.75,109.72,109.74,6242.0,91.6217,91.6384,91.6134,91.6301,6242.0
2018-08-08 13:55:00,109.74,109.8,109.74,109.79,3621.0,91.6301,91.6802,91.6301,91.6718,3621.0
2018-08-08 14:00:00,109.79,109.81,109.78,109.81,11562.0,91.6718,91.6885,91.6635,91.6885,11562.0
2018-08-08 14:05:00,109.81,109.82,109.8,109.82,14541.0,91.6885,91.6969,91.6802,91.6969,14541.0
2018-08-08 14:10:00,109.81,109.83,109.78,109.8,6863.0,91.6885,91.7052,91.6635,91.6802,6863.0
2018-08-08 14:15:00,109.8,109.8,109.78,109.78,1541.0,91.6802,91.6802,91.6635,91.6635,1541.0
2018-08-08 14:20:00,109.79,109.8,109.78,109.78,9401.0,91.6718,91.6802,91.6635,91.6635,9401.0
2018-08-08 14:25:00,109.78,109.81,109.77,109.81,10061.0,91.6635,91.6885,91.6551,91.6885,10061.0
2018-08-08 14:30:00,109.81,109.83,109.8,109.8,8258.0,91.6885,91.7052,91.6802,91.6802,8258.0
2018-08-08 14:35:00,109.81,109.82,109.78,109.79,31447.0,91.6885,91.6969,91.6635,91.6718,31447.0
2018-08-08 14:40:00,109.79,109.82,109.79,109.82,5421.0,91.6718,91.6969,91.6718,91.6969,5421.0
2018-08-08 14:45:00,109.82,109.83,109.78,109.78,44135.0,91.6969,91.7052,91.6635,91.6635,44135.0
2018-08-08 14:50:00,109.77,109.79,109.77,109.78,7720.0,91.6551,91.6718,91.6551,91.6635,7720.0
2018-08-08 14:55:00,109.78,109.79,109.76,109.79,5248.0,91.6635,91.6718,91.6468,91.6718,5248.0
2018-08-08 15:00:00,109.8,109.81,109.78,109.79,9892.0,91.6802,91.6885,91.6635,91.6718,9892.0
2018-08-08 15:05:00,109.78,109.82,109.78,109.79,6798.0,91.6635,91.6969,91.6635,91.6718,6798.0
2018-08-08 15:10:00,109.79,109.84,109.78,109.84,9850.0,91.6718,91.7136,91.6635,91.7136,9850.0
2018-08-08 15:15:00,109.84,109.85,109.81,109.83,9494.0,91.7136,91.7219,91.6885,91.7052,9494.0
2018-08-08 15:20:00,109.83,109.84,109.81,109.82,11464.0,91.7052,91.7136,91.6885,91.6969,11464.0
2018-08-08 15:25:00,109.82,109.85,109.82,109.84,5873.0,91.6969,91.7219,91.6969,91.7136,5873.0
2018-08-08 15:30:00,109.86,109.89,109.85,109.88,6428.0,91.7303,91.7553,91.7219,91.747,6428.0
2018-08-08 15:35:00,109.87,109.88,109.85,109.85,5642.0,91.7386,91.747,91.7219,91.7219,5642.0
2018-08-08 15:40:00,109.85,109.88,109.84,109.86,20693.0,91.7219,91.747,91.7136,91.7303,20693.0
2018-08-08 15:45:00,109.84,109.84,109.79,109.8,23771.0,91.7136,91.7136,91.6718,91.6802,23771.0
2018-08-08 15:50:00,109.8,109.82,109.78,109.79,16120.0,91.6802,91.6969,91.6635,91.6718,16120.0
2018-08-08 15:55:00,109.79,109.81,109.73,109.73,54353.0,91.6718,91.6885,91.6217,91.6217,54353.0
2018-08-09 09:30:00,109.82,109.83,109.75,109.83,42132.0,91.6969,91.7052,91.6384,91.7052,42132.0
2018-08-09 09:35:00,109.82,109.82,109.67,109.68,6004.0,91.6969,91.6969,91.5716,91.58,6004.0
2018-08-09 09:40:00,109.7,109.75,109.68,109.7,37456.0,91.5967,91.6384,91.58,91.5967,37456.0
2018-08-09 09:45:00,109.73,109.74,109.68,109.7,3851.0,91.6217,91.6301,91.58,91.5967,3851.0
2018-08-09 09:50:00,109.71,109.8,109.71,109.79,24261.0,91.605,91.6802,91.605,91.6718,24261.0
2018-08-09 09:55:00,109.78,109.79,109.74,109.78,7953.0,91.6635,91.6718,91.6301,91.6635,7953.0
2018-08-09 10:00:00,109.77,109.78,109.73,109.73,4190.0,91.6551,91.6635,91.6217,91.6217,4190.0
2018-08-09 10:05:00,109.71,109.72,109.69,109.7,6929.0,91.605,91.6134,91.5883,91.5967,6929.0
2018-08-09 10:10:00,109.73,109.75,109.71,109.73,15853.0,91.6217,91.6384,91.605,91.6217,15853.0
2018-08-09 10:15:00,109.76,109.77,109.74,109.75,2397.0,91.6468,91.6551,91.6301,91.6384,2397.0
2018-08-09 10:20:00,109.74,109.75,109.73,109.73,3698.0,91.6301,91.6384,91.6217,91.6217,3698.0
2018-08-09 10:25:00,109.75,109.79,109.74,109.79,2440.0,91.6384,91.6718,91.6301,91.6718,2440.0
2018-08-09 10:30:00,109.79,109.8,109.77,109.79,12209.0,91.6718,91.6802,91.6551,91.6718,12209.0
2018-08-09 10:35:00,109.77,109.79,109.77,109.79,18285.0,91.6551,91.6718,91.6551,91.6718,18285.0
2018-08-09 10:40:00,109.79,109.84,109.77,109.84,10638.0,91.6718,91.7136,91.6551,91.7136,10638.0
2018-08-09 10:45:00,109.84,109.85,109.82,109.83,7398.0,91.7136,91.7219,91.6969,91.7052,7398.0
2018-08-09 10:50:00,109.82,109.83,109.79,109.8,49686.0,91.6969,91.7052,91.6718,91.6802,49686.0
2018-08-09 10:55:00,109.78,109.79,109.75,109.76,1355.0,91.6635,91.6718,91.6384,91.6468,1355.0
2018-08-09 11:00:00,109.77,109.82,109.77,109.82,3784.0,91.6551,91.6969,91.6551,91.6969,3784.0
2018-08-09 11:05:00,109.81,109.83,109.74,109.74,4698.0,91.6885,91.7052,91.6301,91.6301,4698.0
2018-08-09 11:10:00,109.74,109.77,109.73,109.77,4325.0,91.6301,91.6551,91.6217,91.6551,4325.0
2018-08-09 11:15:00,109.78,109.78,109.73,109.74,4867.0,91.6635,91.6635,91.6217,91.6301,4867.0
2018-08-09 11:20:00,109.73,109.75,109.71,109.73,3723.0,91.6217,91.6384,91.605,91.6217,3723.0
2018-08-09 11:25:00,109.72,109.73,109.68,109.73,9880.0,91.6134,91.6217,91.58,91.6217,9880.0
2018-08-09 11:30:00,109.72,109.74,109.7,109.71,23210.0,91.6134,91.6301,91.5967,91.605,23210.0
2018-08-09 11:35:00,109.71,109.71,109.63,109.64,5967.0,91.605,91.605,91.5382,91.5466,5967.0
2018-08-09 11:40:00,109.64,109.67,109.63,109.64,2085.0,91.5466,91.5716,91.5382,91.5466,2085.0
2018-08-09 11:45:00,109.63,109.65,109.54,109.55,6499.0,91.5382,91.5549,91.4631,91.4714,6499.0
2018-08-09 11:50:00,109.53,109.58,109.52,109.56,4043.0,91.4547,91.4965,91.4464,91.4798,4043.0
2018-08-09 11:55:00,109.55,109.58,109.55,109.57,8473.0,91.4714,91.4965,91.4714,91.4881,8473.0
2018-08-09 12:00:00,109.6,109.62,109.59,109.62,2527.0,91.5132,91.5299,91.5048,91.5299,2527.0
2018-08-09 12:05:00,109.61,109.62,109.59,109.59,2289.0,91.5215,91.5299,91.5048,91.5048,2289.0
2018-08-09 12:10:00,109.6,109.62,109.59,109.61,3129.0,91.5132,91.5299,91.5048,91.5215,3129.0
2018-08-09 12:15:00,109.61,109.62,109.59,109.59,11521.0,91.5215,91.5299,91.5048,91.5048,11521.0
2018-08-09 12:20:00,109.6,109.64,109.6,109.63,6836.0,91.5132,91.5466,91.5132,91.5382,6836.0
2018-08-09 12:25:00,109.63,109.64,109.62,109.62,3141.0,91.5382,91.5466,91.5299,91.5299,3141.0
2018-08-09 12:30:00,109.63,109.64,109.62,109.63,3843.0,91.5382,91.5466,91.5299,91.5382,3843.0
2018-08-09 12:35:00,109.64,109.67,109.63,109.67,1888.0,91.5466,91.5716,91.5382,91.5716,1888.0
2018-08-09 12:40:00,109.66,109.67,109.64,109.64,5817.0,91.5633,91.5716,91.5466,91.5466,5817.0
2018-08-09 12:45:00,109.65,109.67,109.64,109.67,5120.0,91.5549,91.5716,91.5466,91.5716,5120.0
2018-08-09 12:50:00,109.67,109.69,109.66,109.69,4632.0,91.5716,91.5883,91.5633,91.5883,4632.0
2018-08-09 12:55:00,109.7,109.71,109.67,109.67,4026.0,91.5967,91.605,91.5716,91.5716,4026.0
2018-08-09 13:00:00,109.68,109.7,109.67,109.7,6903.0,91.58,91.5967,91.5716,91.5967,6903.0
2018-08-09 13:05:00,109.68,109.68,109.66,109.68,2512.0,91.58,91.58,91.5633,91.58,2512.0
2018-08-09 13:10:00,109.68,109.69,109.66,109.68,13457.0,91.58,91.5883,91.5633,91.58,13457.0
2018-08-09 13:15:00,109.68,109.69,109.66,109.68,5358.0,91.58,91.5883,91.5633,91.58,5358.0
2018-08-09 13:20:00,109.69,109.73,109.68,109.72,7542.0,91.5883,91.6217,91.58,91.6134,7542.0
2018-08-09 13:25:00,109.72,109.72,109.68,109.7,7457.0,91.6134,91.6134,91.58,91.5967,7457.0
2018-08-09 13:30:00,109.71,109.72,109.7,109.72,5568.0,91.605,91.6134,91.5967,91.6134,5568.0
2018-08-09 13:35:00,109.72,109.73,109.71,109.72,6598.0,91.6134,91.6217,91.605,91.6134,6598.0
2018-08-09 13:40:00,109.72,109.74,109.71,109.74,32056.0,91.6134,91.6301,91.605,91.6301,32056.0
2018-08-09 13:45:00,109.74,109.74,109.7,109.71,5185.0,91.6301,91.6301,91.5967,91.605,5185.0
2018-08-09 13:50:00,109.71,109.72,109.69,109.7,1975.0,91.605,91.6134,91.5883,91.5967,1975.0
2018-08-09 13:55:00,109.71,109.73,109.7,109.71,6169.0,91.605,91.6217,91.5967,91.605,6169.0
2018-08-09 14:00:00,109.71,109.72,109.69,109.71,13680.0,91.605,91.6134,91.5883,91.605,13680.0
2018-08-09 14:05:00,109.7,109.71,109.66,109.67,6887.0,91.5967,91.605,91.5633,91.5716,6887.0
2018-08-09 14:10:00,109.68,109.68,109.64,109.65,18788.0,91.58,91.58,91.5466,91.5549,18788.0
2018-08-09 14:15:00,109.64,109.65,109.63,109.65,10403.0,91.5466,91.5549,91.5382,91.5549,10403.0
2018-08-09 14:20:00,109.66,109.67,109.65,109.66,5024.0,91.5633,91.5716,91.5549,91.5633,5024.0
2018-08-09 14:25:00,109.65,109.68,109.65,109.67,9788.0,91.5549,91.58,91.5549,91.5716,9788.0
2018-08-09 14:30:00,109.67,109.72,109.67,109.71,2234.0,91.5716,91.6134,91.5716,91.605,2234.0
2018-08-09 14:35:00,109.72,109.73,109.71,109.73,14156.0,91.6134,91.6217,91.605,91.6217,14156.0
2018-08-09 14:40:00,109.73,109.73,109.69,109.69,5181.0,91.6217,91.6217,91.5883,91.5883,5181.0
2018-08-09 14:45:00,109.7,109.7,109.67,109.68,9649.0,91.5967,91.5967,91.5716,91.58,9649.0
2018-08-09 14:50:00,109.68,109.69,109.66,109.67,7957.0,91.58,91.5883,91.5633,91.5716,7957.0
2018-08-09 14:55:00,109.67,109.68,109.65,109.66,11273.0,91.5716,91.58,91.5549,91.5633,11273.0
2018-08-09 15:00:00,109.65,109.67,109.64,109.67,7842.0,91.5549,91.5716,91.5466,91.5716,7842.0
2018-08-09 15:05:00,109.67,109.68,109.64,109.65,9927.0,91.5716,91.58,91.5466,91.5549,9927.0
2018-08-09 15:10:00,109.65,109.67,109.65,109.66,7251.0,91.5549,91.5716,91.5549,91.5633,7251.0
2018-08-09 15:15:00,109.66,109.68,109.65,109.68,8566.0,91.5633,91.58,91.5549,91.58,8566.0
2018-08-09 15:20:00,109.68,109.68,109.63,109.64,10406.0,91.58,91.58,91.5382,91.5466,10406.0
2018-08-09 15:25:00,109.65,109.67,109.63,109.66,6906.0,91.5549,91.5716,91.5382,91.5633,6906.0
2018-08-09 15:30:00,109.66,109.68,109.64,109.66,9012.0,91.5633,91.58,91.5466,91.5633,9012.0
2018-08-09 15:35:00,109.66,109.67,109.62,109.65,12368.0,91.5633,91.5716,91.5299,91.5549,12368.0
2018-08-09 15:40:00,109.64,109.65,109.63,109.65,3556.0,91.5466,91.5549,91.5382,91.5549,3556.0
2018-08-09 15:45:00,109.63,109.63,109.48,109.5,25363.0,91.5382,91.5382,91.413,91.4297,25363.0
2018-08-09 15:50:00,109.5,109.52,109.45,109.49,34828.0,91.4297,91.4464,91.3879,91.4213,34828.0
2018-08-09 15:55:00,109.48,109.53,109.46,109.5,16473.0,91.413,91.4547,91.3963,91.4297,16473.0
2018-08-10 09:30:00,108.92,108.94,108.65,108.92,34660.0,90.9454,90.9621,90.7199,90.9454,34660.0
2018-08-10 09:35:00,108.92,108.94,108.8,108.8,5002.0,90.9454,90.9621,90.8452,90.8452,5002.0
2018-08-10 09:40:00,108.81,108.91,108.79,108.89,8401.0,90.8535,90.937,90.8368,90.9203,8401.0
2018-08-10 09:45:00,108.9,108.95,108.9,108.9,41441.0,90.9287,90.9704,90.9287,90.9287,41441.0
2018-08-10 09:50:00,108.91,108.94,108.87,108.89,11352.0,90.937,90.9621,90.9036,90.9203,11352.0
2018-08-10 09:55:00,108.88,108.88,108.76,108.78,7656.0,90.912,90.912,90.8118,90.8285,7656.0
2018-08-10 10:00:00,108.75,108.79,108.66,108.67,954653.0,90.8034,90.8368,90.7283,90.7366,954653.0
2018-08-10 10:05:00,108.68,108.76,108.67,108.76,13249.0,90.745,90.8118,90.7366,90.8118,13249.0
2018-08-10 10:10:00,108.77,108.88,108.77,108.87,9091.0,90.8201,90.912,90.8201,90.9036,9091.0
2018-08-10 10:15:00,108.88,108.91,108.87,108.9,5961.0,90.912,90.937,90.9036,90.9287,5961.0
2018-08-10 10:20:00,108.86,108.86,108.8,108.84,9204.0,90.8953,90.8953,90.8452,90.8786,9204.0
2018-08-10 10:25:00,108.83,108.83,108.74,108.78,5255.0,90.8702,90.8702,90.7951,90.8285,5255.0
2018-08-10 10:30:00,108.78,108.89,108.75,108.88,13404.0,90.8285,90.9203,90.8034,90.912,13404.0
2018-08-10 10:35:00,108.88,108.89,108.79,108.8,12015.0,90.912,90.9203,90.8368,90.8452,12015.0
2018-08-10 10:40:00,108.8,108.85,108.79,108.81,14455.0,90.8452,90.8869,90.8368,90.8535,14455.0
2018-08-10 10:45:00,108.79,108.82,108.74,108.81,5183.0,90.8368,90.8619,90.7951,90.8535,5183.0
2018-08-10 10:50:00,108.81,108.86,108.79,108.86,8976.0,90.8535,90.8953,90.8368,90.8953,8976.0
2018-08-10 10:55:00,108.89,108.95,108.88,108.94,5022.0,90.9203,90.9704,90.912,90.9621,5022.0
2018-08-10 11:00:00,108.97,108.98,108.9,108.98,6085.0,90.9871,90.9955,90.9287,90.9955,6085.0
2018-08-10 11:05:00,109.0,109.01,108.91,108.91,4859.0,91.0122,91.0205,90.937,90.937,4859.0
2018-08-10 11:10:00,108.9,108.9,108.82,108.85,8688.0,90.9287,90.9287,90.8619,90.8869,8688.0
2018-08-10 11:15:00,108.85,108.92,108.85,108.88,9010.0,90.8869,90.9454,90.8869,90.912,9010.0
2018-08-10 11:20:00,108.91,109.02,108.9,109.02,4996.0,90.937,91.0289,90.9287,91.0289,4996.0
2018-08-10 11:25:00,109.02,109.03,108.97,108.98,8578.0,91.0289,91.0372,90.9871,90.9955,8578.0
2018-08-10 11:30:00,108.97,109.08,108.97,109.07,4888.0,90.9871,91.079,90.9871,91.0706,4888.0
2018-08-10 11:35:00,109.08,109.08,109.02,109.02,7553.0,91.079,91.079,91.0289,91.0289,7553.0
2018-08-10 11:40:00,109.0,109.01,108.96,108.99,6335.0,91.0122,91.0205,90.9788,91.0038,6335.0
2018-08-10 11:45:00,108.99,109.0,108.95,109.0,3896.0,91.0038,91.0122,90.9704,91.0122,3896.0
2018-08-10 11:50:00,108.97,108.98,108.93,108.95,4399.0,90.9871,90.9955,90.9537,90.9704,4399.0
2018-08-10 11:55:00,108.96,109.03,108.92,108.94,4521.0,90.9788,91.0372,90.9454,90.9621,4521.0
2018-08-10 12:00:00,108.89,108.9,108.85,108.9,10955.0,90.9203,90.9287,90.8869,90.9287,10955.0
2018-08-10 12:05:00,108.91,108.94,108.87,108.89,19363.0,90.937,90.9621,90.9036,90.9203,19363.0
2018-08-10 12:10:00,108.87,108.91,108.86,108.89,5818.0,90.9036,90.937,90.8953,90.9203,5818.0
2018-08-10 12:15:00,108.9,108.91,108.89,108.91,3875.0,90.9287,90.937,90.9203,90.937,3875.0
2018-08-10 12:20:00,108.91,108.92,108.87,108.88,2182.0,90.937,90.9454,90.9036,90.912,2182.0
2018-08-10 12:25:00,108.89,108.89,108.85,108.89,5188.0,90.9203,90.9203,90.8869,90.9203,5188.0
2018-08-10 12:30:00,108.89,108.92,108.89,108.91,3490.0,90.9203,90.9454,90.9203,90.937,3490.0
2018-08-10 12:35:00,108.9,108.9,108.85,108.87,3821.0,90.9287,90.9287,90.8869,90.9036,3821.0
2018-08-10 12:40:00,108.86,108.89,108.86,108.88,2620.0,90.8953,90.9203,90.8953,90.912,2620.0
2018-08-10 12:45:00,108.85,108.86,108.83,108.84,5382.0,90.8869,90.8953,90.8702,90.8786,5382.0
2018-08-10 12:50:00,108.82,108.85,108.81,108.83,11206.0,90.8619,90.8869,90.8535,90.8702,11206.0
2018-08-10 12:55:00,108.82,108.85,108.81,108.84,1911.0,90.8619,90.8869,90.8535,90.8786,1911.0
2018-08-10 13:00:00,108.85,108.85,108.81,108.82,17471.0,90.8869,90.8869,90.8535,90.8619,17471.0
2018-08-10 13:05:00,108.8,108.84,108.8,108.84,2312.0,90.8452,90.8786,90.8452,90.8786,2312.0
2018-08-10 13:10:00,108.84,108.87,108.83,108.86,6064.0,90.8786,90.9036,90.8702,90.8953,6064.0
2018-08-10 13:15:00,108.85,108.85,108.73,108.73,3341.0,90.8869,90.8869,90.7867,90.7867,3341.0
2018-08-10 13:20:00,108.73,108.8,108.73,108.78,5257.0,90.7867,90.8452,90.7867,90.8285,5257.0
2018-08-10 13:25:00,108.78,108.81,108.77,108.81,6799.0,90.8285,90.8535,90.8201,90.8535,6799.0
2018-08-10 13:30:00,108.81,108.81,108.73,108.76,6729.0,90.8535,90.8535,90.7867,90.8118,6729.0
2018-08-10 13:35:00,108.76,108.79,108.71,108.71,5243.0,90.8118,90.8368,90.77,90.77,5243.0
2018-08-10 13:40:00,108.71,108.73,108.68,108.68,9010.0,90.77,90.7867,90.745,90.745,9010.0
2018-08-10 13:45:00,108.68,108.68,108.62,108.64,5739.0,90.745,90.745,90.6949,90.7116,5739.0
2018-08-10 13:50:00,108.68,108.69,108.64,108.64,37940.0,90.745,90.7533,90.7116,90.7116,37940.0
2018-08-10 13:55:00,108.64,108.64,108.61,108.63,7044.0,90.7116,90.7116,90.6865,90.7032,7044.0
2018-08-10 14:00:00,108.63,108.67,108.6,108.61,21300.0,90.7032,90.7366,90.6782,90.6865,21300.0
2018-08-10 14:05:00,108.6,108.65,108.57,108.63,15726.0,90.6782,90.7199,90.6531,90.7032,15726.0
2018-08-10 14:10:00,108.63,108.7,108.62,108.7,6043.0,90.7032,90.7617,90.6949,90.7617,6043.0
2018-08-10 14:15:00,108.7,108.71,108.67,108.69,6650.0,90.7617,90.77,90.7366,90.7533,6650.0
2018-08-10 14:20:00,108.68,108.7,108.61,108.61,8549.0,90.745,90.7617,90.6865,90.6865,8549.0
2018-08-10 14:25:00,108.6,108.61,108.5,108.5,24786.0,90.6782,90.6865,90.5947,90.5947,24786.0
2018-08-10 14:30:00,108.5,108.58,108.5,108.55,23833.0,90.5947,90.6615,90.5947,90.6364,23833.0
2018-08-10 14:35:00,108.55,108.57,108.53,108.56,4438.0,90.6364,90.6531,90.6197,90.6448,4438.0
2018-08-10 14:40:00,108.56,108.59,108.52,108.59,11697.0,90.6448,90.6698,90.6114,90.6698,11697.0
2018-08-10 14:45:00,108.58,108.59,108.54,108.54,4150.0,90.6615,90.6698,90.6281,90.6281,4150.0
2018-08-10 14:50:00,108.56,108.62,108.55,108.59,10540.0,90.6448,90.6949,90.6364,90.6698,10540.0
2018-08-10 14:55:00,108.58,108.6,108.55,108.56,3712.0,90.6615,90.6782,90.6364,90.6448,3712.0
2018-08-10 15:00:00,108.54,108.54,108.45,108.52,9286.0,90.6281,90.6281,90.5529,90.6114,9286.0
2018-08-10 15:05:00,108.51,108.53,108.47,108.52,6379.0,90.603,90.6197,90.5696,90.6114,6379.0
2018-08-10 15:10:00,108.51,108.55,108.49,108.53,3970.0,90.603,90.6364,90.5863,90.6197,3970.0
2018-08-10 15:15:00,108.55,108.68,108.54,108.68,8738.0,90.6364,90.745,90.6281,90.745,8738.0
2018-08-10 15:20:00,108.7,108.88,108.7,108.81,17277.0,90.7617,90.912,90.7617,90.8535,17277.0
2018-08-10 15:25:00,108.85,108.93,108.79,108.82,14225.0,90.8869,90.9537,90.8368,90.8619,14225.0
2018-08-10 15:30:00,108.82,108.83,108.78,108.8,11381.0,90.8619,90.8702,90.8285,90.8452,11381.0
2018-08-10 15:35:00,108.82,108.85,108.77,108.81,7368.0,90.8619,90.8869,90.8201,90.8535,7368.0
2018-08-10 15:40:00,108.8,108.81,108.71,108.74,16920.0,90.8452,90.8535,90.77,90.7951,16920.0
2018-08-10 15:45:00,108.72,108.77,108.71,108.72,7721.0,90.7784,90.8201,90.77,90.7784,7721.0
2018-08-10 15:50:00,108.71,108.81,108.71,108.78,15787.0,90.77,90.8535,90.77,90.8285,15787.0
2018-08-10 15:55:00,108.78,108.82,108.74,108.76,22603.0,90.8285,90.8619,90.7951,90.8118,22603.0
2018-08-13 09:30:00,108.87,108.9,108.8,108.9,27893.0,90.9036,90.9287,90.8452,90.9287,27893.0
2018-08-13 09:35:00,108.88,108.91,108.7,108.72,4981.0,90.912,90.937,90.7617,90.7784,4981.0
2018-08-13 09:40:00,108.76,108.8,108.73,108.8,8715.0,90.8118,90.8452,90.7867,90.8452,8715.0
2018-08-13 09:45:00,108.78,108.88,108.77,108.85,3506.0,90.8285,90.912,90.8201,90.8869,3506.0
2018-08-13 09:50:00,108.85,108.88,108.81,108.85,34963.0,90.8869,90.912,90.8535,90.8869,34963.0
2018-08-13 09:55:00,108.85,108.87,108.84,108.85,490.0,90.8869,90.9036,90.8786,90.8869,490.0
2018-08-13 10:00:00,108.86,108.86,108.78,108.81,10787.0,90.8953,90.8953,90.8285,90.8535,10787.0
2018-08-13 10:05:00,108.82,108.85,108.81,108.85,1012.0,90.8619,90.8869,90.8535,90.8869,1012.0
2018-08-13 10:10:00,108.86,108.87,108.81,108.82,29020.0,90.8953,90.9036,90.8535,90.8619,29020.0
2018-08-13 10:15:00,108.84,108.87,108.82,108.84,3023.0,90.8786,90.9036,90.8619,90.8786,3023.0
2018-08-13 10:20:00,108.87,108.89,108.85,108.89,24618.0,90.9036,90.9203,90.8869,90.9203,24618.0
2018-08-13 10:25:00,108.88,108.89,108.84,108.85,4610.0,90.912,90.9203,90.8786,90.8869,4610.0
2018-08-13 10:30:00,108.85,108.89,108.85,108.88,3807.0,90.8869,90.9203,90.8869,90.912,3807.0
2018-08-13 10:35:00,108.86,108.89,108.85,108.88,2618.0,90.8953,90.9203,90.8869,90.912,2618.0
2018-08-13 10:40:00,108.87,108.9,108.85,108.89,7934.0,90.9036,90.9287,90.8869,90.9203,7934.0
2018-08-13 10:45:00,108.88,108.88,108.82,108.85,3864.0,90.912,90.912,90.8619,90.8869,3864.0
2018-08-13 10:50:00,108.86,108.86,108.82,108.83,3272.0,90.8953,90.8953,90.8619,90.8702,3272.0
2018-08-13 10:55:00,108.79,108.8,108.75,108.77,15387.0,90.8368,90.8452,90.8034,90.8201,15387.0
2018-08-13 11:00:00,108.8,108.85,108.8,108.83,6361.0,90.8452,90.8869,90.8452,90.8702,6361.0
2018-08-13 11:05:00,108.83,108.84,108.68,108.69,6615.0,90.8702,90.8786,90.745,90.7533,6615.0
2018-08-13 11:10:00,108.67,108.71,108.66,108.7,4827.0,90.7366,90.77,90.7283,90.7617,4827.0
2018-08-13 11:15:00,108.71,108.71,108.58,108.58,3802.0,90.77,90.77,90.6615,90.6615,3802.0
2018-08-13 11:20:00,108.61,108.61,108.56,108.56,2654.0,90.6865,90.6865,90.6448,90.6448,2654.0
2018-08-13 11:25:00,108.56,108.6,108.55,108.57,1341.0,90.6448,90.6782,90.6364,90.6531,1341.0
2018-08-13 11:30:00,108.55,108.58,108.54,108.56,3751.0,90.6364,90.6615,90.6281,90.6448,3751.0
2018-08-13 11:35:00,108.54,108.54,108.5,108.52,6277.0,90.6281,90.6281,90.5947,90.6114,6277.0
2018-08-13 11:40:00,108.53,108.58,108.53,108.57,4147.0,90.6197,90.6615,90.6197,90.6531,4147.0
2018-08-13 11:45:00,108.57,108.57,108.48,108.51,11290.0,90.6531,90.6531,90.578,90.603,11290.0
2018-08-13 11:50:00,108.51,108.51,108.39,108.39,4671.0,90.603,90.603,90.5028,90.5028,4671.0
2018-08-13 11:55:00,108.35,108.42,108.33,108.34,4673.0,90.4694,90.5279,90.4527,90.4611,4673.0
2018-08-13 12:00:00,108.3,108.3,108.28,108.28,1745.0,90.4277,90.4277,90.411,90.411,1745.0
2018-08-13 12:05:00,108.32,108.36,108.32,108.34,1079.0,90.4444,90.4778,90.4444,90.4611,1079.0
2018-08-13 12:10:00,108.33,108.37,108.33,108.36,2942.0,90.4527,90.4861,90.4527,90.4778,2942.0
2018-08-13 12:15:00,108.31,108.31,108.3,108.31,170.0,90.4361,90.4361,90.4277,90.4361,170.0
2018-08-13 12:20:00,108.34,108.34,108.3,108.3,832.0,90.4611,90.4611,90.4277,90.4277,832.0
2018-08-13 12:25:00,108.28,108.28,108.17,108.22,56060.0,90.411,90.411,90.3192,90.3609,56060.0
2018-08-13 12:30:00,108.22,108.23,108.17,108.21,3041.0,90.3609,90.3693,90.3192,90.3526,3041.0
2018-08-13 12:35:00,108.15,108.26,108.15,108.24,3617.0,90.3025,90.3943,90.3025,90.3776,3617.0
2018-08-13 12:40:00,108.26,108.26,108.23,108.23,2765.0,90.3943,90.3943,90.3693,90.3693,2765.0
2018-08-13 12:45:00,108.19,108.2,108.16,108.16,6117.0,90.3359,90.3442,90.3108,90.3108,6117.0
2018-08-13 12:50:00,108.18,108.23,108.15,108.19,16740.0,90.3275,90.3693,90.3025,90.3359,16740.0
2018-08-13 12:55:00,108.17,108.2,108.12,108.13,5358.0,90.3192,90.3442,90.2774,90.2858,5358.0
2018-08-13 13:00:00,108.11,108.11,108.04,108.05,6741.0,90.2691,90.2691,90.2106,90.219,6741.0
2018-08-13 13:05:00,108.05,108.12,108.04,108.1,3174.0,90.219,90.2774,90.2106,90.2607,3174.0
2018-08-13 13:10:00,108.11,108.16,108.11,108.12,4273.0,90.2691,90.3108,90.2691,90.2774,4273.0
2018-08-13 13:15:00,108.12,108.27,108.11,108.27,9431.0,90.2774,90.4027,90.2691,90.4027,9431.0
2018-08-13 13:20:00,108.29,108.31,108.27,108.27,3745.0,90.4194,90.4361,90.4027,90.4027,3745.0
2018-08-13 13:25:00,108.29,108.3,108.28,108.3,22540.0,90.4194,90.4277,90.411,90.4277,22540.0
2018-08-13 13:30:00,108.35,108.38,108.34,108.35,2271.0,90.4694,90.4945,90.4611,90.4694,2271.0
2018-08-13 13:35:00,108.33,108.34,108.25,108.25,11630.0,90.4527,90.4611,90.386,90.386,11630.0
2018-08-13 13:40:00,108.29,108.29,108.26,108.27,2432.0,90.4194,90.4194,90.3943,90.4027,2432.0
2018-08-13 13:45:00,108.27,108.28,108.23,108.23,23341.0,90.4027,90.411,90.3693,90.3693,23341.0
2018-08-13 13:50:00,108.24,108.33,108.24,108.31,2151.0,90.3776,90.4527,90.3776,90.4361,2151.0
2018-08-13 13:55:00,108.32,108.34,108.31,108.33,6338.0,90.4444,90.4611,90.4361,90.4527,6338.0
2018-08-13 14:00:00,108.3,108.43,108.29,108.43,19847.0,90.4277,90.5362,90.4194,90.5362,19847.0
2018-08-13 14:05:00,108.44,108.45,108.38,108.38,26896.0,90.5446,90.5529,90.4945,90.4945,26896.0
2018-08-13 14:10:00,108.4,108.45,108.39,108.42,12991.0,90.5112,90.5529,90.5028,90.5279,12991.0
2018-08-13 14:15:00,108.42,108.44,108.4,108.43,10508.0,90.5279,90.5446,90.5112,90.5362,10508.0
2018-08-13 14:20:00,108.39,108.45,108.39,108.43,6450.0,90.5028,90.5529,90.5028,90.5362,6450.0
2018-08-13 14:25:00,108.44,108.52,108.44,108.51,21500.0,90.5446,90.6114,90.5446,90.603,21500.0
2018-08-13 14:30:00,108.51,108.53,108.48,108.5,47286.0,90.603,90.6197,90.578,90.5947,47286.0
2018-08-13 14:35:00,108.51,108.51,108.38,108.42,19043.0,90.603,90.603,90.4945,90.5279,19043.0
2018-08-13 14:40:00,108.41,108.45,108.4,108.4,10048.0,90.5195,90.5529,90.5112,90.5112,10048.0
2018-08-13 14:45:00,108.41,108.43,108.41,108.41,2429.0,90.5195,90.5362,90.5195,90.5195,2429.0
2018-08-13 14:50:00,108.39,108.4,108.31,108.32,8654.0,90.5028,90.5112,90.4361,90.4444,8654.0
2018-08-13 14:55:00,108.31,108.37,108.29,108.34,7106.0,90.4361,90.4861,90.4194,90.4611,7106.0
2018-08-13 15:00:00,108.28,108.3,108.26,108.29,5946.0,90.411,90.4277,90.3943,90.4194,5946.0
2018-08-13 15:05:00,108.29,108.32,108.26,108.32,8963.0,90.4194,90.4444,90.3943,90.4444,8963.0
2018-08-13 15:10:00,108.33,108.39,108.32,108.39,8301.0,90.4527,90.5028,90.4444,90.5028,8301.0
2018-08-13 15:15:00,108.38,108.42,108.37,108.37,7484.0,90.4945,90.5279,90.4861,90.4861,7484.0
2018-08-13 15:20:00,108.38,108.38,108.33,108.34,7920.0,90.4945,90.4945,90.4527,90.4611,7920.0
2018-08-13 15:25:00,108.37,108.38,108.28,108.28,12249.0,90.4861,90.4945,90.411,90.411,12249.0
2018-08-13 15:30:00,108.28,108.29,108.24,108.26,8377.0,90.411,90.4194,90.3776,90.3943,8377.0
2018-08-13 15:35:00,108.22,108.31,108.22,108.31,8792.0,90.3609,90.4361,90.3609,90.4361,8792.0
2018-08-13 15:40:00,108.31,108.34,108.25,108.33,8517.0,90.4361,90.4611,90.386,90.4527,8517.0
2018-08-13 15:45:00,108.27,108.27,108.19,108.2,9263.0,90.4027,90.4027,90.3359,90.3442,9263.0
2018-08-13 15:50:00,108.18,108.18,108.14,108.16,9466.0,90.3275,90.3275,90.2941,90.3108,9466.0
2018-08-13 15:55:00,108.17,108.21,108.15,108.15,28599.0,90.3192,90.3526,90.3025,90.3025,28599.0
2018-08-14 09:30:00,108.42,108.72,108.42,108.6,43551.0,90.5279,90.7784,90.5279,90.6782,43551.0
2018-08-14 09:35:00,108.63,108.63,108.55,108.55,2703.0,90.7032,90.7032,90.6364,90.6364,2703.0
2018-08-14 09:40:00,108.56,108.65,108.53,108.63,10429.0,90.6448,90.7199,90.6197,90.7032,10429.0
2018-08-14 09:45:00,108.65,108.76,108.63,108.66,783965.0,90.7199,90.8118,90.7032,90.7283,783965.0
2018-08-14 09:50:00,108.65,108.66,108.59,108.65,7014.0,90.7199,90.7283,90.6698,90.7199,7014.0
2018-08-14 09:55:00,108.66,108.68,108.63,108.64,42493.0,90.7283,90.745,90.7032,90.7116,42493.0
2018-08-14 10:00:00,108.6,108.68,108.49,108.49,14121.0,90.6782,90.745,90.5863,90.5863,14121.0
2018-08-14 10:05:00,108.48,108.51,108.47,108.5,7274.0,90.578,90.603,90.5696,90.5947,7274.0
2018-08-14 10:10:00,108.53,108.61,108.52,108.57,12366.0,90.6197,90.6865,90.6114,90.6531,12366.0
2018-08-14 10:15:00,108.6,108.6,108.55,108.57,8816.0,90.6782,90.6782,90.6364,90.6531,8816.0
2018-08-14 10:20:00,108.58,108.7,108.58,108.67,8947.0,90.6615,90.7617,90.6615,90.7366,8947.0
2018-08-14 10:25:00,108.7,108.75,108.69,108.72,5814.0,90.7617,90.8034,90.7533,90.7784,5814.0
2018-08-14 10:30:00,108.72,108.73,108.65,108.66,17530.0,90.7784,90.7867,90.7199,90.7283,17530.0
2018-08-14 10:35:00,108.68,108.74,108.68,108.74,5558.0,90.745,90.7951,90.745,90.7951,5558.0
2018-08-14 10:40:00,108.73,108.78,108.73,108.76,7478.0,90.7867,90.8285,90.7867,90.8118,7478.0
2018-08-14 10:45:00,108.76,108.85,108.75,108.84,5075.0,90.8118,90.8869,90.8034,90.8786,5075.0
2018-08-14 10:50:00,108.84,108.92,108.81,108.92,2817.0,90.8786,90.9454,90.8535,90.9454,2817.0
2018-08-14 10:55:00,108.9,108.95,108.85,108.86,10479.0,90.9287,90.9704,90.8869,90.8953,10479.0
2018-08-14 11:00:00,108.86,108.88,108.84,108.88,2973.0,90.8953,90.912,90.8786,90.912,2973.0
2018-08-14 11:05:00,108.88,108.91,108.87,108.89,4967.0,90.912,90.937,90.9036,90.9203,4967.0
2018-08-14 11:10:00,108.9,108.92,108.87,108.91,9151.0,90.9287,90.9454,90.9036,90.937,9151.0
2018-08-14 11:15:00,108.92,108.93,108.78,108.78,7450.0,90.9454,90.9537,90.8285,90.8285,7450.0
2018-08-14 11:20:00,108.77,108.85,108.77,108.84,4004.0,90.8201,90.8869,90.8201,90.8786,4004.0
2018-08-14 11:25:00,108.84,108.86,108.83,108.83,2269.0,90.8786,90.8953,90.8702,90.8702,2269.0
2018-08-14 11:30:00,108.86,108.86,108.78,108.79,4566.0,90.8953,90.8953,90.8285,90.8368,4566.0
2018-08-14 11:35:00,108.83,108.83,108.81,108.81,300.0,90.8702,90.8702,90.8535,90.8535,300.0
2018-08-14 11:40:00,108.85,108.89,108.84,108.86,49441.0,90.8869,90.9203,90.8786,90.8953,49441.0
2018-08-14 11:45:00,108.85,108.88,108.84,108.87,8429.0,90.8869,90.912,90.8786,90.9036,8429.0
2018-08-14 11:50:00,108.89,108.9,108.81,108.81,6466.0,90.9203,90.9287,90.8535,90.8535,6466.0
2018-08-14 11:55:00,108.8,108.81,108.76,108.76,8321.0,90.8452,90.8535,90.8118,90.8118,8321.0
2018-08-14 12:00:00,108.78,108.85,108.78,108.85,3664.0,90.8285,90.8869,90.8285,90.8869,3664.0
2018-08-14 12:05:00,108.85,108.9,108.85,108.88,5205.0,90.8869,90.9287,90.8869,90.912,5205.0
2018-08-14 12:10:00,108.87,108.88,108.82,108.83,3848.0,90.9036,90.912,90.8619,90.8702,3848.0
2018-08-14 12:15:00,108.86,108.87,108.84,108.86,3357.0,90.8953,90.9036,90.8786,90.8953,3357.0
2018-08-14 12:20:00,108.85,108.86,108.8,108.86,6677.0,90.8869,90.8953,90.8452,90.8953,6677.0
2018-08-14 12:25:00,108.88,108.9,108.87,108.9,2940.0,90.912,90.9287,90.9036,90.9287,2940.0
2018-08-14 12:30:00,108.9,108.91,108.88,108.88,2823.0,90.9287,90.937,90.912,90.912,2823.0
2018-08-14 12:35:00,108.88,108.93,108.88,108.92,5834.0,90.912,90.9537,90.912,90.9454,5834.0
2018-08-14 12:40:00,108.93,108.95,108.91,108.91,1260.0,90.9537,90.9704,90.937,90.937,1260.0
2018-08-14 12:45:00,108.89,108.91,108.85,108.85,9026.0,90.9203,90.937,90.8869,90.8869,9026.0
2018-08-14 12:50:00,108.86,108.87,108.8,108.81,2700.0,90.8953,90.9036,90.8452,90.8535,2700.0
2018-08-14 12:55:00,108.82,108.85,108.81,108.82,1774.0,90.8619,90.8869,90.8535,90.8619,1774.0
2018-08-14 13:00:00,108.8,108.89,108.8,108.88,4942.0,90.8452,90.9203,90.8452,90.912,4942.0
2018-08-14 13:05:00,108.88,108.88,108.82,108.85,1847.0,90.912,90.912,90.8619,90.8869,1847.0
2018-08-14 13:10:00,108.87,108.88,108.85,108.85,3464.0,90.9036,90.912,90.8869,90.8869,3464.0
2018-08-14 13:15:00,108.86,108.87,108.85,108.86,1420.0,90.8953,90.9036,90.8869,90.8953,1420.0
2018-08-14 13:20:00,108.86,108.88,108.83,108.87,4586.0,90.8953,90.912,90.8702,90.9036,4586.0
2018-08-14 13:25:00,108.85,108.85,108.81,108.85,7718.0,90.8869,90.8869,90.8535,90.8869,7718.0
2018-08-14 13:30:00,108.86,108.91,108.86,108.9,2064.0,90.8953,90.937,90.8953,90.9287,2064.0
2018-08-14 13:35:00,108.9,108.92,108.88,108.88,6444.0,90.9287,90.9454,90.912,90.912,6444.0
2018-08-14 13:40:00,108.88,108.9,108.87,108.89,31937.0,90.912,90.9287,90.9036,90.9203,31937.0
2018-08-14 13:45:00,108.89,108.9,108.87,108.89,2446.0,90.9203,90.9287,90.9036,90.9203,2446.0
2018-08-14 13:50:00,108.87,108.88,108.84,108.86,4951.0,90.9036,90.912,90.8786,90.8953,4951.0
2018-08-14 13:55:00,108.89,108.98,108.88,108.98,9951.0,90.9203,90.9955,90.912,90.9955,9951.0
2018-08-14 14:00:00,108.98,109.0,108.97,108.97,16607.0,90.9955,91.0122,90.9871,90.9871,16607.0
2018-08-14 14:05:00,108.97,108.97,108.92,108.93,5168.0,90.9871,90.9871,90.9454,90.9537,5168.0
2018-08-14 14:10:00,108.95,108.97,108.94,108.95,8371.0,90.9704,90.9871,90.9621,90.9704,8371.0
2018-08-14 14:15:00,108.95,108.97,108.93,108.97,1778.0,90.9704,90.9871,90.9537,90.9871,1778.0
2018-08-14 14:20:00,108.97,108.97,108.87,108.9,21972.0,90.9871,90.9871,90.9036,90.9287,21972.0
2018-08-14 14:25:00,108.87,108.92,108.87,108.92,6118.0,90.9036,90.9454,90.9036,90.9454,6118.0
2018-08-14 14:30:00,108.91,108.94,108.91,108.94,16825.0,90.937,90.9621,90.937,90.9621,16825.0
2018-08-14 14:35:00,108.94,108.96,108.93,108.96,5243.0,90.9621,90.9788,90.9537,90.9788,5243.0
2018-08-14 14:40:00,108.95,108.96,108.94,108.95,149040.0,90.9704,90.9788,90.9621,90.9704,149040.0
2018-08-14 14:45:00,108.96,108.96,108.91,108.92,31736.0,90.9788,90.9788,90.937,90.9454,31736.0
2018-08-14 14:50:00,108.91,108.95,108.91,108.92,5412.0,90.937,90.9704,90.937,90.9454,5412.0
2018-08-14 14:55:00,108.93,108.93,108.91,108.92,10924.0,90.9537,90.9537,90.937,90.9454,10924.0
2018-08-14 15:00:00,108.92,108.95,108.92,108.95,4938.0,90.9454,90.9704,90.9454,90.9704,4938.0
2018-08-14 15:05:00,108.95,108.98,108.94,108.96,8978.0,90.9704,90.9955,90.9621,90.9788,8978.0
2018-08-14 15:10:00,108.97,108.99,108.94,108.94,14967.0,90.9871,91.0038,90.9621,90.9621,14967.0
2018-08-14 15:15:00,108.95,108.95,108.91,108.95,3718.0,90.9704,90.9704,90.937,90.9704,3718.0
2018-08-14 15:20:00,108.95,108.97,108.91,108.97,15618.0,90.9704,90.9871,90.937,90.9871,15618.0
2018-08-14 15:25:00,108.95,108.96,108.92,108.93,17668.0,90.9704,90.9788,90.9454,90.9537,17668.0
2018-08-14 15:30:00,108.91,108.94,108.89,108.94,14189.0,90.937,90.9621,90.9203,90.9621,14189.0
2018-08-14 15:35:00,108.95,108.96,108.91,108.95,13240.0,90.9704,90.9788,90.937,90.9704,13240.0
2018-08-14 15:40:00,108.94,108.94,108.89,108.89,7722.0,90.9621,90.9621,90.9203,90.9203,7722.0
2018-08-14 15:45:00,108.89,108.91,108.87,108.88,8086.0,90.9203,90.937,90.9036,90.912,8086.0
2018-08-14 15:50:00,108.88,108.9,108.83,108.88,15207.0,90.912,90.9287,90.8702,90.912,15207.0
2018-08-14 15:55:00,108.87,108.88,108.84,108.86,17950.0,90.9036,90.912,90.8786,90.8953,17950.0
2018-08-15 09:30:00,108.37,108.39,108.18,108.22,48294.0,90.4861,90.5028,90.3275,90.3609,48294.0
2018-08-15 09:35:00,108.24,108.31,108.2,108.31,3132.0,90.3776,90.4361,90.3442,90.4361,3132.0
2018-08-15 09:40:00,108.27,108.28,108.22,108.22,3861.0,90.4027,90.411,90.3609,90.3609,3861.0
2018-08-15 09:45:00,108.21,108.21,108.01,108.07,47017.0,90.3526,90.3526,90.1856,90.2357,47017.0
2018-08-15 09:50:00,108.05,108.05,107.93,107.94,18607.0,90.219,90.219,90.1188,90.1271,18607.0
2018-08-15 09:55:00,107.95,108.01,107.91,107.95,990821.0,90.1355,90.1856,90.1021,90.1355,990821.0
2018-08-15 10:00:00,107.95,107.97,107.83,107.83,33834.0,90.1355,90.1522,90.0353,90.0353,33834.0
2018-08-15 10:05:00,107.82,107.82,107.74,107.79,13802.0,90.0269,90.0269,89.9601,90.0019,13802.0
2018-08-15 10:10:00,107.79,107.88,107.75,107.84,18707.0,90.0019,90.077,89.9685,90.0436,18707.0
2018-08-15 10:15:00,107.83,107.89,107.78,107.84,32690.0,90.0353,90.0854,89.9935,90.0436,32690.0
2018-08-15 10:20:00,107.83,107.92,107.81,107.87,11488.0,90.0353,90.1104,90.0186,90.0687,11488.0
2018-08-15 10:25:00,107.9,107.91,107.81,107.86,5018.0,90.0937,90.1021,90.0186,90.0603,5018.0
2018-08-15 10:30:00,107.8,107.87,107.78,107.8,8616.0,90.0102,90.0687,89.9935,90.0102,8616.0
2018-08-15 10:35:00,107.86,107.95,107.83,107.95,8372.0,90.0603,90.1355,90.0353,90.1355,8372.0
2018-08-15 10:40:00,107.91,107.94,107.85,107.85,10413.0,90.1021,90.1271,90.052,90.052,10413.0
2018-08-15 10:45:00,107.87,107.88,107.78,107.8,11963.0,90.0687,90.077,89.9935,90.0102,11963.0
2018-08-15 10:50:00,107.8,107.8,107.66,107.67,14589.0,90.0102,90.0102,89.8933,89.9017,14589.0
2018-08-15 10:55:00,107.66,107.74,107.65,107.68,14763.0,89.8933,89.9601,89.885,89.91,14763.0
2018-08-15 11:00:00,107.73,107.8,107.72,107.8,7612.0,89.9518,90.0102,89.9434,90.0102,7612.0
2018-08-15 11:05:00,107.8,107.95,107.73,107.95,28192.0,90.0102,90.1355,89.9518,90.1355,28192.0
2018-08-15 11:10:00,107.96,108.03,107.91,107.94,25531.0,90.1438,90.2023,90.1021,90.1271,25531.0
2018-08-15 11:15:00,107.96,107.97,107.85,107.92,36488.0,90.1438,90.1522,90.052,90.1104,36488.0
2018-08-15 11:20:00,107.93,107.97,107.84,107.93,23629.0,90.1188,90.1522,90.0436,90.1188,23629.0
2018-08-15 11:25:00,107.96,108.04,107.94,107.96,21046.0,90.1438,90.2106,90.1271,90.1438,21046.0
2018-08-15 11:30:00,107.97,108.04,107.93,108.04,22529.0,90.1522,90.2106,90.1188,90.2106,22529.0
2018-08-15 11:35:00,108.07,108.1,108.0,108.0,20325.0,90.2357,90.2607,90.1772,90.1772,20325.0
2018-08-15 11:40:00,108.0,108.01,107.93,107.96,38886.0,90.1772,90.1856,90.1188,90.1438,38886.0
2018-08-15 11:45:00,107.95,108.03,107.93,108.02,16389.0,90.1355,90.2023,90.1188,90.1939,16389.0
2018-08-15 11:50:00,108.02,108.02,107.93,107.94,6639.0,90.1939,90.1939,90.1188,90.1271,6639.0
2018-08-15 11:55:00,107.96,107.98,107.86,107.88,15568.0,90.1438,90.1605,90.0603,90.077,15568.0
2018-08-15 12:00:00,107.87,107.93,107.86,107.93,14711.0,90.0687,90.1188,90.0603,90.1188,14711.0
2018-08-15 12:05:00,107.91,108.0,107.88,108.0,9902.0,90.1021,90.1772,90.077,90.1772,9902.0
2018-08-15 12:10:00,107.97,108.03,107.95,108.01,10330.0,90.1522,90.2023,90.1355,90.1856,10330.0
2018-08-15 12:15:00,108.01,108.09,107.97,108.06,11440.0,90.1856,90.2524,90.1522,90.2273,11440.0
2018-08-15 12:20:00,108.06,108.1,108.01,108.1,15226.0,90.2273,90.2607,90.1856,90.2607,15226.0
2018-08-15 12:25:00,108.1,108.11,108.08,108.1,4815.0,90.2607,90.2691,90.244,90.2607,4815.0
2018-08-15 12:30:00,108.11,108.18,108.09,108.17,18968.0,90.2691,90.3275,90.2524,90.3192,18968.0
2018-08-15 12:35:00,108.19,108.2,108.17,108.19,3302.0,90.3359,90.3442,90.3192,90.3359,3302.0
2018-08-15 12:40:00,108.18,108.2,108.15,108.16,6721.0,90.3275,90.3442,90.3025,90.3108,6721.0
2018-08-15 12:45:00,108.15,108.15,108.12,108.14,2076.0,90.3025,90.3025,90.2774,90.2941,2076.0
2018-08-15 12:50:00,108.14,108.17,108.09,108.09,11447.0,90.2941,90.3192,90.2524,90.2524,11447.0
2018-08-15 12:55:00,108.1,108.15,108.09,108.15,9740.0,90.2607,90.3025,90.2524,90.3025,9740.0
2018-08-15 13:00:00,108.16,108.16,108.09,108.12,4521.0,90.3108,90.3108,90.2524,90.2774,4521.0
2018-08-15 13:05:00,108.1,108.2,108.1,108.15,9456.0,90.2607,90.3442,90.2607,90.3025,9456.0
2018-08-15 13:10:00,108.15,108.17,108.1,108.13,4390.0,90.3025,90.3192,90.2607,90.2858,4390.0
2018-08-15 13:15:00,108.12,108.12,108.07,108.07,2969.0,90.2774,90.2774,90.2357,90.2357,2969.0
2018-08-15 13:20:00,108.05,108.09,107.96,107.96,17916.0,90.219,90.2524,90.1438,90.1438,17916.0
2018-08-15 13:25:00,107.97,108.06,107.97,108.03,4633.0,90.1522,90.2273,90.1522,90.2023,4633.0
2018-08-15 13:30:00,108.02,108.03,107.92,107.96,8195.0,90.1939,90.2023,90.1104,90.1438,8195.0
2018-08-15 13:35:00,107.94,107.98,107.92,107.97,2547.0,90.1271,90.1605,90.1104,90.1522,2547.0
2018-08-15 13:40:00,107.98,108.04,107.98,108.02,32845.0,90.1605,90.2106,90.1605,90.1939,32845.0
2018-08-15 13:45:00,108.01,108.02,107.92,107.92,4999.0,90.1856,90.1939,90.1104,90.1104,4999.0
2018-08-15 13:50:00,107.95,107.98,107.91,107.93,3433.0,90.1355,90.1605,90.1021,90.1188,3433.0
2018-08-15 13:55:00,107.94,107.96,107.91,107.91,11571.0,90.1271,90.1438,90.1021,90.1021,11571.0
2018-08-15 14:00:00,107.91,107.94,107.85,107.94,10485.0,90.1021,90.1271,90.052,90.1271,10485.0
2018-08-15 14:05:00,107.91,107.91,107.82,107.85,13842.0,90.1021,90.1021,90.0269,90.052,13842.0
2018-08-15 14:10:00,107.87,107.89,107.74,107.75,6105.0,90.0687,90.0854,89.9601,89.9685,6105.0
2018-08-15 14:15:00,107.81,107.84,107.81,107.83,3729.0,90.0186,90.0436,90.0186,90.0353,3729.0
2018-08-15 14:20:00,107.83,107.88,107.82,107.86,4702.0,90.0353,90.077,90.0269,90.0603,4702.0
2018-08-15 14:25:00,107.86,107.86,107.73,107.76,31846.0,90.0603,90.0603,89.9518,89.9768,31846.0
2018-08-15 14:30:00,107.76,107.8,107.71,107.8,25097.0,89.9768,90.0102,89.9351,90.0102,25097.0
2018-08-15 14:35:00,107.84,107.91,107.83,107.86,12787.0,90.0436,90.1021,90.0353,90.0603,12787.0
2018-08-15 14:40:00,107.86,107.9,107.84,107.85,7508.0,90.0603,90.0937,90.0436,90.052,7508.0
2018-08-15 14:45:00,107.84,107.84,107.76,107.79,7758.0,90.0436,90.0436,89.9768,90.0019,7758.0
2018-08-15 14:50:00,107.8,107.91,107.78,107.87,34557.0,90.0102,90.1021,89.9935,90.0687,34557.0
2018-08-15 14:55:00,107.88,107.97,107.88,107.97,27345.0,90.077,90.1522,90.077,90.1522,27345.0
2018-08-15 15:00:00,108.01,108.12,108.0,108.08,9949.0,90.1856,90.2774,90.1772,90.244,9949.0
2018-08-15 15:05:00,108.09,108.16,108.08,108.1,14195.0,90.2524,90.3108,90.244,90.2607,14195.0
2018-08-15 15:10:00,108.1,108.1,108.03,108.07,29629.0,90.2607,90.2607,90.2023,90.2357,29629.0
2018-08-15 15:15:00,108.03,108.09,108.01,108.06,15795.0,90.2023,90.2524,90.1856,90.2273,15795.0
2018-08-15 15:20:00,108.03,108.07,108.01,108.03,8353.0,90.2023,90.2357,90.1856,90.2023,8353.0
2018-08-15 15:25:00,108.04,108.08,108.03,108.06,10214.0,90.2106,90.244,90.2023,90.2273,10214.0
2018-08-15 15:30:00,108.08,108.3,108.08,108.29,21253.0,90.244,90.4277,90.244,90.4194,21253.0
2018-08-15 15:35:00,108.28,108.31,108.24,108.25,21296.0,90.411,90.4361,90.3776,90.386,21296.0
2018-08-15 15:40:00,108.22,108.23,108.18,108.23,11251.0,90.3609,90.3693,90.3275,90.3693,11251.0
2018-08-15 15:45:00,108.21,108.31,108.2,108.27,10445.0,90.3526,90.4361,90.3442,90.4027,10445.0
2018-08-15 15:50:00,108.26,108.26,108.16,108.18,27082.0,90.3943,90.3943,90.3108,90.3275,27082.0
2018-08-15 15:55:00,108.19,108.27,108.15,108.19,46179.0,90.3359,90.4027,90.3025,90.3359,46179.0
2018-08-16 09:30:00,108.83,109.01,108.83,109.01,52060.0,90.8702,91.0205,90.8702,91.0205,52060.0
2018-08-16 09:35:00,109.02,109.04,108.94,108.98,55334.0,91.0289,91.0456,90.9621,90.9955,55334.0
2018-08-16 09:40:00,108.98,108.99,108.95,108.97,13510.0,90.9955,91.0038,90.9704,90.9871,13510.0
2018-08-16 09:45:00,108.97,109.02,108.94,108.99,14508.0,90.9871,91.0289,90.9621,91.0038,14508.0
2018-08-16 09:50:00,109.0,109.11,109.0,109.09,10335.0,91.0122,91.104,91.0122,91.0873,10335.0
2018-08-16 09:55:00,109.09,109.1,109.04,109.06,3489.0,91.0873,91.0957,91.0456,91.0623,3489.0
2018-08-16 10:00:00,109.06,109.11,109.02,109.02,18140.0,91.0623,91.104,91.0289,91.0289,18140.0
2018-08-16 10:05:00,109.06,109.1,109.04,109.08,11192.0,91.0623,91.0957,91.0456,91.079,11192.0
2018-08-16 10:10:00,109.07,109.08,109.03,109.05,17481.0,91.0706,91.079,91.0372,91.0539,17481.0
2018-08-16 10:15:00,109.04,109.04,109.01,109.03,2882.0,91.0456,91.0456,91.0205,91.0372,2882.0
2018-08-16 10:20:00,109.01,109.09,109.0,109.09,10655.0,91.0205,91.0873,91.0122,91.0873,10655.0
2018-08-16 10:25:00,109.09,109.11,109.07,109.11,2521.0,91.0873,91.104,91.0706,91.104,2521.0
2018-08-16 10:30:00,109.12,109.17,109.1,109.17,12182.0,91.1124,91.1541,91.0957,91.1541,12182.0
2018-08-16 10:35:00,109.18,109.23,109.18,109.23,5205.0,91.1625,91.2042,91.1625,91.2042,5205.0
2018-08-16 10:40:00,109.23,109.24,109.21,109.23,17141.0,91.2042,91.2126,91.1875,91.2042,17141.0
2018-08-16 10:45:00,109.24,109.26,109.22,109.24,15039.0,91.2126,91.2293,91.1959,91.2126,15039.0
2018-08-16 10:50:00,109.24,109.25,109.2,109.2,13153.0,91.2126,91.2209,91.1792,91.1792,13153.0
2018-08-16 10:55:00,109.21,109.22,109.18,109.21,14448.0,91.1875,91.1959,91.1625,91.1875,14448.0
2018-08-16 11:00:00,109.2,109.29,109.2,109.25,18101.0,91.1792,91.2543,91.1792,91.2209,18101.0
2018-08-16 11:05:00,109.24,109.27,109.23,109.23,24657.0,91.2126,91.2376,91.2042,91.2042,24657.0
2018-08-16 11:10:00,109.24,109.28,109.23,109.28,16541.0,91.2126,91.246,91.2042,91.246,16541.0
2018-08-16 11:15:00,109.28,109.35,109.28,109.33,14268.0,91.246,91.3044,91.246,91.2877,14268.0
2018-08-16 11:20:00,109.33,109.38,109.32,109.38,18492.0,91.2877,91.3295,91.2794,91.3295,18492.0
2018-08-16 11:25:00,109.38,109.41,109.37,109.41,63264.0,91.3295,91.3545,91.3211,91.3545,63264.0
2018-08-16 11:30:00,109.38,109.39,109.35,109.39,3449.0,91.3295,91.3378,91.3044,91.3378,3449.0
2018-08-16 11:35:00,109.41,109.41,109.37,109.39,3242.0,91.3545,91.3545,91.3211,91.3378,3242.0
2018-08-16 11:40:00,109.37,109.39,109.35,109.35,1261.0,91.3211,91.3378,91.3044,91.3044,1261.0
2018-08-16 11:45:00,109.36,109.39,109.35,109.36,2857.0,91.3128,91.3378,91.3044,91.3128,2857.0
2018-08-16 11:50:00,109.37,109.39,109.34,109.37,6578.0,91.3211,91.3378,91.2961,91.3211,6578.0
2018-08-16 11:55:00,109.39,109.43,109.38,109.43,6347.0,91.3378,91.3712,91.3295,91.3712,6347.0
2018-08-16 12:00:00,109.42,109.47,109.42,109.47,2743.0,91.3629,91.4046,91.3629,91.4046,2743.0
2018-08-16 12:05:00,109.46,109.54,109.45,109.54,5985.0,91.3963,91.4631,91.3879,91.4631,5985.0
2018-08-16 12:10:00,109.53,109.6,109.53,109.58,3440.0,91.4547,91.5132,91.4547,91.4965,3440.0
2018-08-16 12:15:00,109.58,109.61,109.57,109.61,8050.0,91.4965,91.5215,91.4881,91.5215,8050.0
2018-08-16 12:20:00,109.6,109.6,109.54,109.54,6627.0,91.5132,91.5132,91.4631,91.4631,6627.0
2018-08-16 12:25:00,109.56,109.56,109.53,109.53,14074.0,91.4798,91.4798,91.4547,91.4547,14074.0
2018-08-16 12:30:00,109.5,109.52,109.44,109.44,8587.0,91.4297,91.4464,91.3796,91.3796,8587.0
2018-08-16 12:35:00,109.46,109.46,109.45,109.46,2922.0,91.3963,91.3963,91.3879,91.3963,2922.0
2018-08-16 12:40:00,109.45,109.45,109.37,109.39,8830.0,91.3879,91.3879,91.3211,91.3378,8830.0
2018-08-16 12:45:00,109.38,109.43,109.38,109.43,14483.0,91.3295,91.3712,91.3295,91.3712,14483.0
2018-08-16 12:50:00,109.43,109.46,109.43,109.45,116538.0,91.3712,91.3963,91.3712,91.3879,116538.0
2018-08-16 12:55:00,109.47,109.49,109.43,109.44,1872.0,91.4046,91.4213,91.3712,91.3796,1872.0
2018-08-16 13:00:00,109.46,109.51,109.45,109.51,6603.0,91.3963,91.438,91.3879,91.438,6603.0
2018-08-16 13:05:00,109.46,109.48,109.44,109.46,2128.0,91.3963,91.413,91.3796,91.3963,2128.0
2018-08-16 13:10:00,109.44,109.48,109.44,109.47,1706.0,91.3796,91.413,91.3796,91.4046,1706.0
2018-08-16 13:15:00,109.46,109.47,109.44,109.46,3958.0,91.3963,91.4046,91.3796,91.3963,3958.0
2018-08-16 13:20:00,109.46,109.52,109.46,109.52,9404.0,91.3963,91.4464,91.3963,91.4464,9404.0
2018-08-16 13:25:00,109.52,109.53,109.48,109.49,49224.0,91.4464,91.4547,91.413,91.4213,49224.0
2018-08-16 13:30:00,109.49,109.5,109.46,109.48,9063.0,91.4213,91.4297,91.3963,91.413,9063.0
2018-08-16 13:35:00,109.51,109.56,109.51,109.54,5114.0,91.438,91.4798,91.438,91.4631,5114.0
2018-08-16 13:40:00,109.54,109.57,109.51,109.51,6451.0,91.4631,91.4881,91.438,91.438,6451.0
2018-08-16 13:45:00,109.49,109.49,109.43,109.43,3468.0,91.4213,91.4213,91.3712,91.3712,3468.0
2018-08-16 13:50:00,109.43,109.47,109.43,109.46,5176.0,91.3712,91.4046,91.3712,91.3963,5176.0
2018-08-16 13:55:00,109.46,109.48,109.44,109.47,7416.0,91.3963,91.413,91.3796,91.4046,7416.0
2018-08-16 14:00:00,109.46,109.47,109.4,109.47,5568.0,91.3963,91.4046,91.3462,91.4046,5568.0
2018-08-16 14:05:00,109.46,109.48,109.44,109.47,5309.0,91.3963,91.413,91.3796,91.4046,5309.0
2018-08-16 14:10:00,109.46,109.48,109.45,109.46,6986.0,91.3963,91.413,91.3879,91.3963,6986.0
2018-08-16 14:15:00,109.46,109.51,109.45,109.51,11470.0,91.3963,91.438,91.3879,91.438,11470.0
2018-08-16 14:20:00,109.5,109.5,109.48,109.49,3000.0,91.4297,91.4297,91.413,91.4213,3000.0
2018-08-16 14:25:00,109.48,109.52,109.43,109.43,4946.0,91.413,91.4464,91.3712,91.3712,4946.0
2018-08-16 14:30:00,109.4,109.4,109.32,109.4,16784.0,91.3462,91.3462,91.2794,91.3462,16784.0
2018-08-16 14:35:00,109.4,109.44,109.4,109.42,17134.0,91.3462,91.3796,91.3462,91.3629,17134.0
2018-08-16 14:40:00,109.42,109.43,109.41,109.43,10449.0,91.3629,91.3712,91.3545,91.3712,10449.0
2018-08-16 14:45:00,109.43,109.46,109.42,109.46,4539.0,91.3712,91.3963,91.3629,91.3963,4539.0
2018-08-16 14:50:00,109.46,109.47,109.42,109.47,7941.0,91.3963,91.4046,91.3629,91.4046,7941.0
2018-08-16 14:55:00,109.47,109.48,109.43,109.44,13706.0,91.4046,91.413,91.3712,91.3796,13706.0
2018-08-16 15:00:00,109.44,109.47,109.42,109.47,13534.0,91.3796,91.4046,91.3629,91.4046,13534.0
2018-08-16 15:05:00,109.49,109.49,109.44,109.44,3309.0,91.4213,91.4213,91.3796,91.3796,3309.0
2018-08-16 15:10:00,109.44,109.48,109.44,109.48,2915.0,91.3796,91.413,91.3796,91.413,2915.0
2018-08-16 15:15:00,109.48,109.49,109.45,109.45,4162.0,91.413,91.4213,91.3879,91.3879,4162.0
2018-08-16 15:20:00,109.44,109.48,109.4,109.46,13835.0,91.3796,91.413,91.3462,91.3963,13835.0
2018-08-16 15:25:00,109.46,109.51,109.46,109.51,22511.0,91.3963,91.438,91.3963,91.438,22511.0
2018-08-16 15:30:00,109.51,109.51,109.44,109.49,21334.0,91.438,91.438,91.3796,91.4213,21334.0
2018-08-16 15:35:00,109.49,109.49,109.4,109.4,11926.0,91.4213,91.4213,91.3462,91.3462,11926.0
2018-08-16 15:40:00,109.4,109.41,109.35,109.38,7352.0,91.3462,91.3545,91.3044,91.3295,7352.0
2018-08-16 15:45:00,109.37,109.37,109.33,109.35,19895.0,91.3211,91.3211,91.2877,91.3044,19895.0
2018-08-16 15:50:00,109.32,109.32,109.24,109.29,239898.0,91.2794,91.2794,91.2126,91.2543,239898.0
2018-08-16 15:55:00,109.29,109.38,109.25,109.36,58958.0,91.2543,91.3295,91.2209,91.3128,58958.0
2018-08-17 09:30:00,109.23,109.49,109.23,109.33,36303.0,91.2042,91.4213,91.2042,91.2877,36303.0
2018-08-17 09:35:00,109.27,109.44,109.26,109.43,40997.0,91.2376,91.3796,91.2293,91.3712,40997.0
2018-08-17 09:40:00,109.43,109.45,109.38,109.41,14042.0,91.3712,91.3879,91.3295,91.3545,14042.0
2018-08-17 09:45:00,109.44,109.44,109.39,109.4,41779.0,91.3796,91.3796,91.3378,91.3462,41779.0
2018-08-17 09:50:00,109.41,109.45,109.38,109.43,6804.0,91.3545,91.3879,91.3295,91.3712,6804.0
2018-08-17 09:55:00,109.45,109.48,109.43,109.45,16177.0,91.3879,91.413,91.3712,91.3879,16177.0
2018-08-17 10:00:00,109.46,109.5,109.42,109.44,14463.0,91.3963,91.4297,91.3629,91.3796,14463.0
2018-08-17 10:05:00,109.43,109.44,109.38,109.44,12246.0,91.3712,91.3796,91.3295,91.3796,12246.0
2018-08-17 10:10:00,109.44,109.46,109.43,109.43,12699.0,91.3796,91.3963,91.3712,91.3712,12699.0
2018-08-17 10:15:00,109.42,109.46,109.4,109.45,13274.0,91.3629,91.3963,91.3462,91.3879,13274.0
2018-08-17 10:20:00,109.46,109.46,109.39,109.4,9489.0,91.3963,91.3963,91.3378,91.3462,9489.0
2018-08-17 10:25:00,109.4,109.44,109.39,109.4,11190.0,91.3462,91.3796,91.3378,91.3462,11190.0
2018-08-17 10:30:00,109.43,109.44,109.4,109.44,5999.0,91.3712,91.3796,91.3462,91.3796,5999.0
2018-08-17 10:35:00,109.44,109.49,109.44,109.45,10234.0,91.3796,91.4213,91.3796,91.3879,10234.0
2018-08-17 10:40:00,109.49,109.49,109.42,109.43,3632.0,91.4213,91.4213,91.3629,91.3712,3632.0
2018-08-17 10:45:00,109.42,109.49,109.41,109.49,418901.0,91.3629,91.4213,91.3545,91.4213,418901.0
2018-08-17 10:50:00,109.5,109.6,109.5,109.55,27958.0,91.4297,91.5132,91.4297,91.4714,27958.0
2018-08-17 10:55:00,109.56,109.57,109.55,109.57,16216.0,91.4798,91.4881,91.4714,91.4881,16216.0
2018-08-17 11:00:00,109.57,109.58,109.5,109.54,2384.0,91.4881,91.4965,91.4297,91.4631,2384.0
2018-08-17 11:05:00,109.56,109.59,109.55,109.57,1599.0,91.4798,91.5048,91.4714,91.4881,1599.0
2018-08-17 11:10:00,109.56,109.57,109.53,109.54,38002.0,91.4798,91.4881,91.4547,91.4631,38002.0
2018-08-17 11:15:00,109.55,109.62,109.55,109.61,5548.0,91.4714,91.5299,91.4714,91.5215,5548.0
2018-08-17 11:20:00,109.61,109.63,109.59,109.6,2292.0,91.5215,91.5382,91.5048,91.5132,2292.0
2018-08-17 11:25:00,109.6,109.61,109.57,109.6,3751.0,91.5132,91.5215,91.4881,91.5132,3751.0
2018-08-17 11:30:00,109.61,109.64,109.6,109.63,5642.0,91.5215,91.5466,91.5132,91.5382,5642.0
2018-08-17 11:35:00,109.65,109.66,109.61,109.62,17193.0,91.5549,91.5633,91.5215,91.5299,17193.0
2018-08-17 11:40:00,109.63,109.7,109.63,109.69,11741.0,91.5382,91.5967,91.5382,91.5883,11741.0
2018-08-17 11:45:00,109.69,109.7,109.68,109.7,2659.0,91.5883,91.5967,91.58,91.5967,2659.0
2018-08-17 11:50:00,109.69,109.71,109.69,109.71,4184.0,91.5883,91.605,91.5883,91.605,4184.0
2018-08-17 11:55:00,109.7,109.76,109.69,109.75,10246.0,91.5967,91.6468,91.5883,91.6384,10246.0
2018-08-17 12:00:00,109.75,109.77,109.73,109.73,17506.0,91.6384,91.6551,91.6217,91.6217,17506.0
2018-08-17 12:05:00,109.72,109.74,109.71,109.73,3935.0,91.6134,91.6301,91.605,91.6217,3935.0
2018-08-17 12:10:00,109.74,109.76,109.7,109.7,7193.0,91.6301,91.6468,91.5967,91.5967,7193.0
2018-08-17 12:15:00,109.71,109.75,109.71,109.74,3289.0,91.605,91.6384,91.605,91.6301,3289.0
2018-08-17 12:20:00,109.74,109.76,109.72,109.74,2149.0,91.6301,91.6468,91.6134,91.6301,2149.0
2018-08-17 12:25:00,109.75,109.75,109.71,109.72,4788.0,91.6384,91.6384,91.605,91.6134,4788.0
2018-08-17 12:30:00,109.73,109.73,109.67,109.7,19993.0,91.6217,91.6217,91.5716,91.5967,19993.0
2018-08-17 12:35:00,109.69,109.69,109.65,109.67,5462.0,91.5883,91.5883,91.5549,91.5716,5462.0
2018-08-17 12:40:00,109.69,109.7,109.68,109.68,9261.0,91.5883,91.5967,91.58,91.58,9261.0
2018-08-17 12:45:00,109.69,109.69,109.67,109.69,5499.0,91.5883,91.5883,91.5716,91.5883,5499.0
2018-08-17 12:50:00,109.68,109.71,109.68,109.68,5167.0,91.58,91.605,91.58,91.58,5167.0
2018-08-17 12:55:00,109.66,109.67,109.65,109.65,3703.0,91.5633,91.5716,91.5549,91.5549,3703.0
2018-08-17 13:00:00,109.65,109.67,109.64,109.66,20782.0,91.5549,91.5716,91.5466,91.5633,20782.0
2018-08-17 13:05:00,109.65,109.65,109.61,109.64,5443.0,91.5549,91.5549,91.5215,91.5466,5443.0
2018-08-17 13:10:00,109.64,109.67,109.64,109.67,4698.0,91.5466,91.5716,91.5466,91.5716,4698.0
2018-08-17 13:15:00,109.66,109.69,109.65,109.67,8432.0,91.5633,91.5883,91.5549,91.5716,8432.0
2018-08-17 13:20:00,109.68,109.7,109.66,109.66,2341.0,91.58,91.5967,91.5633,91.5633,2341.0
2018-08-17 13:25:00,109.66,109.66,109.58,109.59,30838.0,91.5633,91.5633,91.4965,91.5048,30838.0
2018-08-17 13:30:00,109.59,109.64,109.59,109.64,4683.0,91.5048,91.5466,91.5048,91.5466,4683.0
2018-08-17 13:35:00,109.64,109.66,109.63,109.65,6052.0,91.5466,91.5633,91.5382,91.5549,6052.0
2018-08-17 13:40:00,109.65,109.7,109.65,109.68,3609.0,91.5549,91.5967,91.5549,91.58,3609.0
2018-08-17 13:45:00,109.68,109.71,109.67,109.67,4907.0,91.58,91.605,91.5716,91.5716,4907.0
2018-08-17 13:50:00,109.67,109.7,109.66,109.7,6773.0,91.5716,91.5967,91.5633,91.5967,6773.0
2018-08-17 13:55:00,109.7,109.76,109.7,109.75,5835.0,91.5967,91.6468,91.5967,91.6384,5835.0
2018-08-17 14:00:00,109.75,109.95,109.74,109.94,36169.0,91.6384,91.8054,91.6301,91.7971,36169.0
2018-08-17 14:05:00,109.96,110.01,109.92,109.94,20959.0,91.8138,91.8555,91.7804,91.7971,20959.0
2018-08-17 14:10:00,109.93,109.95,109.9,109.92,5904.0,91.7887,91.8054,91.7637,91.7804,5904.0
2018-08-17 14:15:00,109.95,109.98,109.89,109.9,7958.0,91.8054,91.8305,91.7553,91.7637,7958.0
2018-08-17 14:20:00,109.91,109.97,109.91,109.95,7584.0,91.772,91.8221,91.772,91.8054,7584.0
2018-08-17 14:25:00,109.95,110.02,109.93,109.98,14893.0,91.8054,91.8639,91.7887,91.8305,14893.0
2018-08-17 14:30:00,109.98,110.03,109.98,110.01,5346.0,91.8305,91.8722,91.8305,91.8555,5346.0
2018-08-17 14:35:00,110.01,110.02,109.94,109.97,5821.0,91.8555,91.8639,91.7971,91.8221,5821.0
2018-08-17 14:40:00,109.98,110.03,109.97,110.0,7998.0,91.8305,91.8722,91.8221,91.8472,7998.0
2018-08-17 14:45:00,110.02,110.03,109.97,109.99,14356.0,91.8639,91.8722,91.8221,91.8388,14356.0
2018-08-17 14:50:00,109.98,110.1,109.97,110.09,41374.0,91.8305,91.9307,91.8221,91.9223,41374.0
2018-08-17 14:55:00,110.1,110.13,110.09,110.1,7871.0,91.9307,91.9557,91.9223,91.9307,7871.0
2018-08-17 15:00:00,110.09,110.09,110.03,110.05,7480.0,91.9223,91.9223,91.8722,91.8889,7480.0
2018-08-17 15:05:00,110.05,110.08,109.99,109.99,5865.0,91.8889,91.914,91.8388,91.8388,5865.0
2018-08-17 15:10:00,109.98,110.02,109.98,110.0,10204.0,91.8305,91.8639,91.8305,91.8472,10204.0
2018-08-17 15:15:00,110.0,110.0,109.95,109.97,16219.0,91.8472,91.8472,91.8054,91.8221,16219.0
2018-08-17 15:20:00,109.98,110.0,109.97,109.98,6600.0,91.8305,91.8472,91.8221,91.8305,6600.0
2018-08-17 15:25:00,109.98,109.99,109.95,109.96,9631.0,91.8305,91.8388,91.8054,91.8138,9631.0
2018-08-17 15:30:00,109.96,109.97,109.91,109.96,11881.0,91.8138,91.8221,91.772,91.8138,11881.0
2018-08-17 15:35:00,109.96,109.98,109.93,109.95,11737.0,91.8138,91.8305,91.7887,91.8054,11737.0
2018-08-17 15:40:00,109.96,109.99,109.96,109.97,5602.0,91.8138,91.8388,91.8138,91.8221,5602.0
2018-08-17 15:45:00,109.96,109.99,109.92,109.92,5508.0,91.8138,91.8388,91.7804,91.7804,5508.0
2018-08-17 15:50:00,109.92,109.92,109.86,109.88,82472.0,91.7804,91.7804,91.7303,91.747,82472.0
2018-08-17 15:55:00,109.89,109.92,109.84,109.88,28150.0,91.7553,91.7804,91.7136,91.747,28150.0
2018-08-20 09:30:00,110.03,110.09,109.98,110.09,48035.0,91.8722,91.9223,91.8305,91.9223,48035.0
2018-08-20 09:35:00,110.1,110.18,110.09,110.17,29627.0,91.9307,91.9975,91.9223,91.9891,29627.0
2018-08-20 09:40:00,110.16,110.21,110.15,110.17,6193.0,91.9808,92.0225,91.9724,91.9891,6193.0
2018-08-20 09:45:00,110.16,110.21,110.16,110.2,6802.0,91.9808,92.0225,91.9808,92.0142,6802.0
2018-08-20 09:50:00,110.21,110.21,110.14,110.18,39950.0,92.0225,92.0225,91.9641,91.9975,39950.0
2018-08-20 09:55:00,110.18,110.2,110.16,110.17,3362.0,91.9975,92.0142,91.9808,91.9891,3362.0
2018-08-20 10:00:00,110.17,110.26,110.16,110.25,25224.0,91.9891,92.0642,91.9808,92.0559,25224.0
2018-08-20 10:05:00,110.26,110.26,110.21,110.22,4248.0,92.0642,92.0642,92.0225,92.0309,4248.0
2018-08-20 10:10:00,110.18,110.18,110.11,110.15,20236.0,91.9975,91.9975,91.939,91.9724,20236.0
2018-08-20 10:15:00,110.15,110.2,110.12,110.18,5077.0,91.9724,92.0142,91.9474,91.9975,5077.0
2018-08-20 10:20:00,110.16,110.2,110.15,110.19,9651.0,91.9808,92.0142,91.9724,92.0058,9651.0
2018-08-20 10:25:00,110.2,110.22,110.19,110.22,9123.0,92.0142,92.0309,92.0058,92.0309,9123.0
2018-08-20 10:30:00,110.2,110.2,110.16,110.18,862.0,92.0142,92.0142,91.9808,91.9975,862.0
2018-08-20 10:35:00,110.19,110.2,110.15,110.16,12700.0,92.0058,92.0142,91.9724,91.9808,12700.0
2018-08-20 10:40:00,110.15,110.16,110.1,110.14,12466.0,91.9724,91.9808,91.9307,91.9641,12466.0
2018-08-20 10:45:00,110.14,110.14,110.11,110.14,2926.0,91.9641,91.9641,91.939,91.9641,2926.0
2018-08-20 10:50:00,110.11,110.13,110.07,110.07,5737.0,91.939,91.9557,91.9056,91.9056,5737.0
2018-08-20 10:55:00,110.07,110.09,110.03,110.09,2498.0,91.9056,91.9223,91.8722,91.9223,2498.0
2018-08-20 11:00:00,110.08,110.13,110.07,110.13,4343.0,91.914,91.9557,91.9056,91.9557,4343.0
2018-08-20 11:05:00,110.12,110.14,110.1,110.13,6379.0,91.9474,91.9641,91.9307,91.9557,6379.0
2018-08-20 11:10:00,110.12,110.17,110.12,110.17,4602.0,91.9474,91.9891,91.9474,91.9891,4602.0
2018-08-20 11:15:00,110.17,110.18,110.14,110.17,3111.0,91.9891,91.9975,91.9641,91.9891,3111.0
2018-08-20 11:20:00,110.18,110.19,110.11,110.12,2464.0,91.9975,92.0058,91.939,91.9474,2464.0
2018-08-20 11:25:00,110.13,110.16,110.12,110.15,2643.0,91.9557,91.9808,91.9474,91.9724,2643.0
2018-08-20 11:30:00,110.15,110.17,110.14,110.14,10803.0,91.9724,91.9891,91.9641,91.9641,10803.0
2018-08-20 11:35:00,110.14,110.17,110.12,110.16,19227.0,91.9641,91.9891,91.9474,91.9808,19227.0
2018-08-20 11:40:00,110.18,110.21,110.17,110.21,3967.0,91.9975,92.0225,91.9891,92.0225,3967.0
2018-08-20 11:45:00,110.21,110.24,110.21,110.22,5016.0,92.0225,92.0476,92.0225,92.0309,5016.0
2018-08-20 11:50:00,110.23,110.26,110.22,110.24,8997.0,92.0392,92.0642,92.0309,92.0476,8997.0
2018-08-20 11:55:00,110.23,110.25,110.21,110.22,5260.0,92.0392,92.0559,92.0225,92.0309,5260.0
2018-08-20 12:00:00,110.21,110.31,110.21,110.29,5570.0,92.0225,92.106,92.0225,92.0893,5570.0
2018-08-20 12:05:00,110.29,110.31,110.29,110.3,3467.0,92.0893,92.106,92.0893,92.0976,3467.0
2018-08-20 12:10:00,110.3,110.31,110.29,110.3,6337.0,92.0976,92.106,92.0893,92.0976,6337.0
2018-08-20 12:15:00,110.3,110.31,110.28,110.3,3163.0,92.0976,92.106,92.0809,92.0976,3163.0
2018-08-20 12:20:00,110.29,110.32,110.29,110.31,4900.0,92.0893,92.1143,92.0893,92.106,4900.0
2018-08-20 12:25:00,110.3,110.31,110.26,110.27,3322.0,92.0976,92.106,92.0642,92.0726,3322.0
2018-08-20 12:30:00,110.27,110.28,110.24,110.25,2295.0,92.0726,92.0809,92.0476,92.0559,2295.0
2018-08-20 12:35:00,110.25,110.26,110.21,110.26,3648.0,92.0559,92.0642,92.0225,92.0642,3648.0
2018-08-20 12:40:00,110.25,110.25,110.23,110.24,1054.0,92.0559,92.0559,92.0392,92.0476,1054.0
2018-08-20 12:45:00,110.25,110.26,110.24,110.24,3536.0,92.0559,92.0642,92.0476,92.0476,3536.0
2018-08-20 12:50:00,110.22,110.25,110.22,110.24,16883.0,92.0309,92.0559,92.0309,92.0476,16883.0
2018-08-20 12:55:00,110.25,110.26,110.24,110.25,2556.0,92.0559,92.0642,92.0476,92.0559,2556.0
2018-08-20 13:00:00,110.26,110.27,110.22,110.23,9195.0,92.0642,92.0726,92.0309,92.0392,9195.0
2018-08-20 13:05:00,110.23,110.24,110.21,110.21,2971.0,92.0392,92.0476,92.0225,92.0225,2971.0
2018-08-20 13:10:00,110.22,110.23,110.21,110.23,3049.0,92.0309,92.0392,92.0225,92.0392,3049.0
2018-08-20 13:15:00,110.22,110.22,110.2,110.21,2953.0,92.0309,92.0309,92.0142,92.0225,2953.0
2018-08-20 13:20:00,110.21,110.24,110.2,110.23,5486.0,92.0225,92.0476,92.0142,92.0392,5486.0
2018-08-20 13:25:00,110.23,110.25,110.23,110.25,37778.0,92.0392,92.0559,92.0392,92.0559,37778.0
2018-08-20 13:30:00,110.25,110.26,110.24,110.24,1581.0,92.0559,92.0642,92.0476,92.0476,1581.0
2018-08-20 13:35:00,110.24,110.25,110.22,110.22,10314.0,92.0476,92.0559,92.0309,92.0309,10314.0
2018-08-20 13:40:00,110.21,110.23,110.2,110.23,972.0,92.0225,92.0392,92.0142,92.0392,972.0
2018-08-20 13:45:00,110.23,110.25,110.22,110.25,8791.0,92.0392,92.0559,92.0309,92.0559,8791.0
2018-08-20 13:50:00,110.24,110.25,110.22,110.23,3546.0,92.0476,92.0559,92.0309,92.0392,3546.0
2018-08-20 13:55:00,110.24,110.25,110.22,110.22,6718.0,92.0476,92.0559,92.0309,92.0309,6718.0
2018-08-20 14:00:00,110.22,110.23,110.18,110.19,8910.0,92.0309,92.0392,91.9975,92.0058,8910.0
2018-08-20 14:05:00,110.18,110.2,110.17,110.19,14913.0,91.9975,92.0142,91.9891,92.0058,14913.0
2018-08-20 14:10:00,110.19,110.2,110.18,110.2,2928.0,92.0058,92.0142,91.9975,92.0142,2928.0
2018-08-20 14:15:00,110.2,110.22,110.2,110.21,3410.0,92.0142,92.0309,92.0142,92.0225,3410.0
2018-08-20 14:20:00,110.22,110.23,110.2,110.22,4892.0,92.0309,92.0392,92.0142,92.0309,4892.0
2018-08-20 14:25:00,110.21,110.23,110.2,110.23,13922.0,92.0225,92.0392,92.0142,92.0392,13922.0
2018-08-20 14:30:00,110.24,110.24,110.19,110.19,39916.0,92.0476,92.0476,92.0058,92.0058,39916.0
2018-08-20 14:35:00,110.2,110.21,110.19,110.19,6485.0,92.0142,92.0225,92.0058,92.0058,6485.0
2018-08-20 14:40:00,110.19,110.2,110.16,110.19,2052.0,92.0058,92.0142,91.9808,92.0058,2052.0
2018-08-20 14:45:00,110.19,110.21,110.18,110.21,4777.0,92.0058,92.0225,91.9975,92.0225,4777.0
2018-08-20 14:50:00,110.21,110.23,110.2,110.23,8533.0,92.0225,92.0392,92.0142,92.0392,8533.0
2018-08-20 14:55:00,110.23,110.25,110.22,110.25,2866.0,92.0392,92.0559,92.0309,92.0559,2866.0
2018-08-20 15:00:00,110.25,110.27,110.24,110.25,5667.0,92.0559,92.0726,92.0476,92.0559,5667.0
2018-08-20 15:05:00,110.26,110.26,110.23,110.24,7602.0,92.0642,92.0642,92.0392,92.0476,7602.0
2018-08-20 15:10:00,110.26,110.28,110.25,110.27,3491.0,92.0642,92.0809,92.0559,92.0726,3491.0
2018-08-20 15:15:00,110.26,110.31,110.26,110.3,3465.0,92.0642,92.106,92.0642,92.0976,3465.0
2018-08-20 15:20:00,110.3,110.31,110.28,110.28,9565.0,92.0976,92.106,92.0809,92.0809,9565.0
2018-08-20 15:25:00,110.29,110.29,110.28,110.29,3207.0,92.0893,92.0893,92.0809,92.0893,3207.0
2018-08-20 15:30:00,110.28,110.3,110.27,110.29,2629.0,92.0809,92.0976,92.0726,92.0893,2629.0
2018-08-20 15:35:00,110.29,110.31,110.29,110.31,4949.0,92.0893,92.106,92.0893,92.106,4949.0
2018-08-20 15:40:00,110.32,110.32,110.29,110.32,11452.0,92.1143,92.1143,92.0893,92.1143,11452.0
2018-08-20 15:45:00,110.31,110.33,110.31,110.32,5243.0,92.106,92.1227,92.106,92.1143,5243.0
2018-08-20 15:50:00,110.31,110.31,110.23,110.24,31677.0,92.106,92.106,92.0392,92.0476,31677.0
2018-08-20 15:55:00,110.26,110.26,110.21,110.23,12135.0,92.0642,92.0642,92.0225,92.0392,12135.0
2018-08-21 09:30:00,110.38,110.46,110.07,110.43,64982.0,92.1644,92.2312,91.9056,92.2062,64982.0
2018-08-21 09:35:00,110.45,110.5,110.45,110.48,15686.0,92.2229,92.2646,92.2229,92.2479,15686.0
2018-08-21 09:40:00,110.54,110.57,110.52,110.52,9723.0,92.298,92.3231,92.2813,92.2813,9723.0
2018-08-21 09:45:00,110.51,110.56,110.5,110.56,66208.0,92.273,92.3147,92.2646,92.3147,66208.0
2018-08-21 09:50:00,110.54,110.56,110.52,110.56,5739.0,92.298,92.3147,92.2813,92.3147,5739.0
2018-08-21 09:55:00,110.56,110.59,110.54,110.59,11107.0,92.3147,92.3398,92.298,92.3398,11107.0
2018-08-21 10:00:00,110.6,110.62,110.54,110.55,8548.0,92.3481,92.3648,92.298,92.3064,8548.0
2018-08-21 10:05:00,110.54,110.54,110.52,110.54,1621.0,92.298,92.298,92.2813,92.298,1621.0
2018-08-21 10:10:00,110.56,110.61,110.55,110.6,17916.0,92.3147,92.3565,92.3064,92.3481,17916.0
2018-08-21 10:15:00,110.59,110.59,110.55,110.56,2465.0,92.3398,92.3398,92.3064,92.3147,2465.0
2018-08-21 10:20:00,110.55,110.57,110.53,110.56,10073.0,92.3064,92.3231,92.2897,92.3147,10073.0
2018-08-21 10:25:00,110.53,110.55,110.52,110.52,4556.0,92.2897,92.3064,92.2813,92.2813,4556.0
2018-08-21 10:30:00,110.54,110.54,110.49,110.52,2723.0,92.298,92.298,92.2563,92.2813,2723.0
2018-08-21 10:35:00,110.52,110.53,110.49,110.49,3678.0,92.2813,92.2897,92.2563,92.2563,3678.0
2018-08-21 10:40:00,110.47,110.55,110.47,110.54,1315.0,92.2396,92.3064,92.2396,92.298,1315.0
2018-08-21 10:45:00,110.54,110.55,110.48,110.48,8593.0,92.298,92.3064,92.2479,92.2479,8593.0
2018-08-21 10:50:00,110.5,110.51,110.48,110.51,11070.0,92.2646,92.273,92.2479,92.273,11070.0
2018-08-21 10:55:00,110.51,110.52,110.46,110.5,2324.0,92.273,92.2813,92.2312,92.2646,2324.0
2018-08-21 11:00:00,110.5,110.52,110.5,110.51,3656.0,92.2646,92.2813,92.2646,92.273,3656.0
2018-08-21 11:05:00,110.51,110.53,110.5,110.5,2251.0,92.273,92.2897,92.2646,92.2646,2251.0
2018-08-21 11:10:00,110.51,110.53,110.5,110.52,2454.0,92.273,92.2897,92.2646,92.2813,2454.0
2018-08-21 11:15:00,110.5,110.5,110.43,110.44,7458.0,92.2646,92.2646,92.2062,92.2145,7458.0
2018-08-21 11:20:00,110.44,110.44,110.39,110.43,1894.0,92.2145,92.2145,92.1728,92.2062,1894.0
2018-08-21 11:25:00,110.43,110.49,110.43,110.46,5192.0,92.2062,92.2563,92.2062,92.2312,5192.0
2018-08-21 11:30:00,110.47,110.49,110.44,110.49,26425.0,92.2396,92.2563,92.2145,92.2563,26425.0
2018-08-21 11:35:00,110.49,110.57,110.49,110.56,2218.0,92.2563,92.3231,92.2563,92.3147,2218.0
2018-08-21 11:40:00,110.56,110.58,110.55,110.58,3968.0,92.3147,92.3314,92.3064,92.3314,3968.0
2018-08-21 11:45:00,110.56,110.57,110.55,110.56,4589.0,92.3147,92.3231,92.3064,92.3147,4589.0
2018-08-21 11:50:00,110.56,110.61,110.55,110.6,5544.0,92.3147,92.3565,92.3064,92.3481,5544.0
2018-08-21 11:55:00,110.6,110.62,110.58,110.6,7019.0,92.3481,92.3648,92.3314,92.3481,7019.0
2018-08-21 12:00:00,110.62,110.65,110.62,110.62,4033.0,92.3648,92.3899,92.3648,92.3648,4033.0
2018-08-21 12:05:00,110.63,110.66,110.63,110.65,8351.0,92.3732,92.3982,92.3732,92.3899,8351.0
2018-08-21 12:10:00,110.65,110.66,110.63,110.65,7628.0,92.3899,92.3982,92.3732,92.3899,7628.0
2018-08-21 12:15:00,110.66,110.67,110.64,110.65,6476.0,92.3982,92.4066,92.3815,92.3899,6476.0
2018-08-21 12:20:00,110.64,110.65,110.61,110.61,2311.0,92.3815,92.3899,92.3565,92.3565,2311.0
2018-08-21 12:25:00,110.64,110.67,110.63,110.67,2929.0,92.3815,92.4066,92.3732,92.4066,2929.0
2018-08-21 12:30:00,110.66,110.69,110.65,110.68,1763.0,92.3982,92.4233,92.3899,92.4149,1763.0
2018-08-21 12:35:00,110.69,110.69,110.66,110.68,5352.0,92.4233,92.4233,92.3982,92.4149,5352.0
2018-08-21 12:40:00,110.68,110.7,110.68,110.69,1896.0,92.4149,92.4316,92.4149,92.4233,1896.0
2018-08-21 12:45:00,110.69,110.7,110.67,110.68,4119.0,92.4233,92.4316,92.4066,92.4149,4119.0
2018-08-21 12:50:00,110.68,110.7,110.68,110.69,1518.0,92.4149,92.4316,92.4149,92.4233,1518.0
2018-08-21 12:55:00,110.69,110.71,110.68,110.69,7759.0,92.4233,92.44,92.4149,92.4233,7759.0
2018-08-21 13:00:00,110.68,110.71,110.68,110.68,3753.0,92.4149,92.44,92.4149,92.4149,3753.0
2018-08-21 13:05:00,110.68,110.69,110.63,110.64,2348.0,92.4149,92.4233,92.3732,92.3815,2348.0
2018-08-21 13:10:00,110.64,110.65,110.59,110.63,5498.0,92.3815,92.3899,92.3398,92.3732,5498.0
2018-08-21 13:15:00,110.63,110.64,110.6,110.62,5104.0,92.3732,92.3815,92.3481,92.3648,5104.0
2018-08-21 13:20:00,110.63,110.66,110.62,110.65,8648.0,92.3732,92.3982,92.3648,92.3899,8648.0
2018-08-21 13:25:00,110.65,110.67,110.64,110.64,1782.0,92.3899,92.4066,92.3815,92.3815,1782.0
2018-08-21 13:30:00,110.65,110.68,110.65,110.68,38731.0,92.3899,92.4149,92.3899,92.4149,38731.0
2018-08-21 13:35:00,110.67,110.71,110.67,110.7,4421.0,92.4066,92.44,92.4066,92.4316,4421.0
2018-08-21 13:40:00,110.69,110.7,110.68,110.69,1308.0,92.4233,92.4316,92.4149,92.4233,1308.0
2018-08-21 13:45:00,110.68,110.68,110.65,110.66,7029.0,92.4149,92.4149,92.3899,92.3982,7029.0
2018-08-21 13:50:00,110.67,110.67,110.65,110.66,616.0,92.4066,92.4066,92.3899,92.3982,616.0
2018-08-21 13:55:00,110.66,110.7,110.66,110.68,6078.0,92.3982,92.4316,92.3982,92.4149,6078.0
2018-08-21 14:00:00,110.66,110.67,110.62,110.63,3869.0,92.3982,92.4066,92.3648,92.3732,3869.0
2018-08-21 14:05:00,110.62,110.65,110.61,110.63,2351.0,92.3648,92.3899,92.3565,92.3732,2351.0
2018-08-21 14:10:00,110.62,110.63,110.61,110.62,4859.0,92.3648,92.3732,92.3565,92.3648,4859.0
2018-08-21 14:15:00,110.63,110.66,110.63,110.65,8637.0,92.3732,92.3982,92.3732,92.3899,8637.0
2018-08-21 14:20:00,110.64,110.65,110.61,110.63,8028.0,92.3815,92.3899,92.3565,92.3732,8028.0
2018-08-21 14:25:00,110.64,110.64,110.63,110.63,13335.0,92.3815,92.3815,92.3732,92.3732,13335.0
2018-08-21 14:30:00,110.62,110.62,110.54,110.59,8817.0,92.3648,92.3648,92.298,92.3398,8817.0
2018-08-21 14:35:00,110.58,110.59,110.54,110.56,14274.0,92.3314,92.3398,92.298,92.3147,14274.0
2018-08-21 14:40:00,110.54,110.59,110.54,110.58,1927.0,92.298,92.3398,92.298,92.3314,1927.0
2018-08-21 14:45:00,110.57,110.57,110.5,110.5,6120.0,92.3231,92.3231,92.2646,92.2646,6120.0
2018-08-21 14:50:00,110.5,110.51,110.47,110.48,6972.0,92.2646,92.273,92.2396,92.2479,6972.0
2018-08-21 14:55:00,110.47,110.53,110.47,110.53,7287.0,92.2396,92.2897,92.2396,92.2897,7287.0
2018-08-21 15:00:00,110.51,110.57,110.5,110.56,3457.0,92.273,92.3231,92.2646,92.3147,3457.0
2018-08-21 15:05:00,110.57,110.59,110.56,110.58,1985.0,92.3231,92.3398,92.3147,92.3314,1985.0
2018-08-21 15:10:00,110.58,110.59,110.57,110.57,6426.0,92.3314,92.3398,92.3231,92.3231,6426.0
2018-08-21 15:15:00,110.54,110.57,110.52,110.53,5800.0,92.298,92.3231,92.2813,92.2897,5800.0
2018-08-21 15:20:00,110.5,110.54,110.49,110.54,4815.0,92.2646,92.298,92.2563,92.298,4815.0
2018-08-21 15:25:00,110.56,110.59,110.55,110.55,9341.0,92.3147,92.3398,92.3064,92.3064,9341.0
2018-08-21 15:30:00,110.54,110.54,110.5,110.52,13184.0,92.298,92.298,92.2646,92.2813,13184.0
2018-08-21 15:35:00,110.52,110.53,110.47,110.49,66109.0,92.2813,92.2897,92.2396,92.2563,66109.0
2018-08-21 15:40:00,110.44,110.48,110.43,110.45,4803.0,92.2145,92.2479,92.2062,92.2229,4803.0
2018-08-21 15:45:00,110.41,110.41,110.33,110.36,11877.0,92.1895,92.1895,92.1227,92.1477,11877.0
2018-08-21 15:50:00,110.32,110.38,110.3,110.36,27032.0,92.1143,92.1644,92.0976,92.1477,27032.0
2018-08-21 15:55:00,110.37,110.46,110.35,110.35,24684.0,92.1561,92.2312,92.1394,92.1394,24684.0
2018-08-22 09:30:00,110.2,110.23,110.16,110.21,58198.0,92.0142,92.0392,91.9808,92.0225,58198.0
2018-08-22 09:35:00,110.21,110.22,110.09,110.11,12681.0,92.0225,92.0309,91.9223,91.939,12681.0
2018-08-22 09:40:00,110.1,110.19,110.1,110.17,1783.0,91.9307,92.0058,91.9307,91.9891,1783.0
2018-08-22 09:45:00,110.13,110.14,110.07,110.11,71314.0,91.9557,91.9641,91.9056,91.939,71314.0
2018-08-22 09:50:00,110.11,110.13,109.99,110.01,12675.0,91.939,91.9557,91.8388,91.8555,12675.0
2018-08-22 09:55:00,110.03,110.09,110.03,110.06,37107.0,91.8722,91.9223,91.8722,91.8973,37107.0
2018-08-22 10:00:00,110.09,110.09,110.03,110.06,11953.0,91.9223,91.9223,91.8722,91.8973,11953.0
2018-08-22 10:05:00,110.08,110.11,110.08,110.09,3780.0,91.914,91.939,91.914,91.9223,3780.0
2018-08-22 10:10:00,110.1,110.12,110.08,110.09,10354.0,91.9307,91.9474,91.914,91.9223,10354.0
2018-08-22 10:15:00,110.09,110.11,110.08,110.09,2626.0,91.9223,91.939,91.914,91.9223,2626.0
2018-08-22 10:20:00,110.11,110.12,110.04,110.05,4123.0,91.939,91.9474,91.8806,91.8889,4123.0
2018-08-22 10:25:00,110.05,110.06,109.99,109.99,6381.0,91.8889,91.8973,91.8388,91.8388,6381.0
2018-08-22 10:30:00,110.01,110.04,109.98,110.04,3525.0,91.8555,91.8806,91.8305,91.8806,3525.0
2018-08-22 10:35:00,110.09,110.17,110.09,110.17,17579.0,91.9223,91.9891,91.9223,91.9891,17579.0
2018-08-22 10:40:00,110.16,110.17,110.13,110.16,3313.0,91.9808,91.9891,91.9557,91.9808,3313.0
2018-08-22 10:45:00,110.16,110.25,110.16,110.23,6845.0,91.9808,92.0559,91.9808,92.0392,6845.0
2018-08-22 10:50:00,110.22,110.24,110.21,110.22,7251.0,92.0309,92.0476,92.0225,92.0309,7251.0
2018-08-22 10:55:00,110.21,110.23,110.16,110.19,2750.0,92.0225,92.0392,91.9808,92.0058,2750.0
2018-08-22 11:00:00,110.2,110.21,110.17,110.21,2910.0,92.0142,92.0225,91.9891,92.0225,2910.0
2018-08-22 11:05:00,110.21,110.21,110.16,110.18,5202.0,92.0225,92.0225,91.9808,91.9975,5202.0
2018-08-22 11:10:00,110.21,110.22,110.16,110.21,12045.0,92.0225,92.0309,91.9808,92.0225,12045.0
2018-08-22 11:15:00,110.24,110.26,110.22,110.24,2478.0,92.0476,92.0642,92.0309,92.0476,2478.0
2018-08-22 11:20:00,110.26,110.27,110.25,110.26,3326.0,92.0642,92.0726,92.0559,92.0642,3326.0
2018-08-22 11:25:00,110.26,110.28,110.25,110.28,6067.0,92.0642,92.0809,92.0559,92.0809,6067.0
2018-08-22 11:30:00,110.28,110.29,110.23,110.23,6074.0,92.0809,92.0893,92.0392,92.0392,6074.0
2018-08-22 11:35:00,110.24,110.26,110.21,110.25,4270.0,92.0476,92.0642,92.0225,92.0559,4270.0
2018-08-22 11:40:00,110.24,110.32,110.24,110.29,4191.0,92.0476,92.1143,92.0476,92.0893,4191.0
2018-08-22 11:45:00,110.3,110.3,110.26,110.27,2253.0,92.0976,92.0976,92.0642,92.0726,2253.0
2018-08-22 11:50:00,110.25,110.27,110.24,110.27,4981.0,92.0559,92.0726,92.0476,92.0726,4981.0
2018-08-22 11:55:00,110.25,110.27,110.23,110.26,4104.0,92.0559,92.0726,92.0392,92.0642,4104.0
2018-08-22 12:00:00,110.27,110.29,110.26,110.28,2716.0,92.0726,92.0893,92.0642,92.0809,2716.0
2018-08-22 12:05:00,110.28,110.28,110.27,110.28,219.0,92.0809,92.0809,92.0726,92.0809,219.0
2018-08-22 12:10:00,110.27,110.28,110.21,110.22,2679.0,92.0726,92.0809,92.0225,92.0309,2679.0
2018-08-22 12:15:00,110.23,110.23,110.22,110.23,925.0,92.0392,92.0392,92.0309,92.0392,925.0
2018-08-22 12:20:00,110.24,110.24,110.22,110.23,4560.0,92.0476,92.0476,92.0309,92.0392,4560.0
2018-08-22 12:25:00,110.22,110.23,110.19,110.19,4518.0,92.0309,92.0392,92.0058,92.0058,4518.0
2018-08-22 12:30:00,110.2,110.21,110.2,110.2,1471.0,92.0142,92.0225,92.0142,92.0142,1471.0
2018-08-22 12:35:00,110.2,110.21,110.17,110.17,3279.0,92.0142,92.0225,91.9891,91.9891,3279.0
2018-08-22 12:40:00,110.2,110.23,110.19,110.22,7367.0,92.0142,92.0392,92.0058,92.0309,7367.0
2018-08-22 12:45:00,110.22,110.23,110.21,110.23,926.0,92.0309,92.0392,92.0225,92.0392,926.0
2018-08-22 12:50:00,110.22,110.24,110.21,110.22,9500.0,92.0309,92.0476,92.0225,92.0309,9500.0
2018-08-22 12:55:00,110.21,110.23,110.19,110.22,19683.0,92.0225,92.0392,92.0058,92.0309,19683.0
2018-08-22 13:00:00,110.22,110.24,110.21,110.22,4345.0,92.0309,92.0476,92.0225,92.0309,4345.0
2018-08-22 13:05:00,110.22,110.22,110.18,110.18,1351.0,92.0309,92.0309,91.9975,91.9975,1351.0
2018-08-22 13:10:00,110.16,110.19,110.15,110.18,6297.0,91.9808,92.0058,91.9724,91.9975,6297.0
2018-08-22 13:15:00,110.17,110.2,110.17,110.18,3728.0,91.9891,92.0142,91.9891,91.9975,3728.0
2018-08-22 13:20:00,110.19,110.23,110.19,110.22,13253.0,92.0058,92.0392,92.0058,92.0309,13253.0
2018-08-22 13:25:00,110.21,110.22,110.2,110.21,4422.0,92.0225,92.0309,92.0142,92.0225,4422.0
2018-08-22 13:30:00,110.2,110.21,110.19,110.21,3438.0,92.0142,92.0225,92.0058,92.0225,3438.0
2018-08-22 13:35:00,110.22,110.23,110.21,110.21,1628.0,92.0309,92.0392,92.0225,92.0225,1628.0
2018-08-22 13:40:00,110.2,110.21,110.19,110.21,936.0,92.0142,92.0225,92.0058,92.0225,936.0
2018-08-22 13:45:00,110.21,110.21,110.17,110.18,2700.0,92.0225,92.0225,91.9891,91.9975,2700.0
2018-08-22 13:50:00,110.18,110.19,110.16,110.18,29550.0,91.9975,92.0058,91.9808,91.9975,29550.0
2018-08-22 13:55:00,110.17,110.21,110.17,110.21,13188.0,91.9891,92.0225,91.9891,92.0225,13188.0
2018-08-22 14:00:00,110.21,110.3,110.2,110.29,16522.0,92.0225,92.0976,92.0142,92.0893,16522.0
2018-08-22 14:05:00,110.29,110.29,110.24,110.24,6131.0,92.0893,92.0893,92.0476,92.0476,6131.0
2018-08-22 14:10:00,110.22,110.24,110.21,110.22,1967.0,92.0309,92.0476,92.0225,92.0309,1967.0
2018-08-22 14:15:00,110.22,110.22,110.12,110.13,25491.0,92.0309,92.0309,91.9474,91.9557,25491.0
2018-08-22 14:20:00,110.14,110.15,110.11,110.11,55620.0,91.9641,91.9724,91.939,91.939,55620.0
2018-08-22 14:25:00,110.07,110.11,110.05,110.1,12624.0,91.9056,91.939,91.8889,91.9307,12624.0
2018-08-22 14:30:00,110.1,110.12,110.08,110.11,11553.0,91.9307,91.9474,91.914,91.939,11553.0
2018-08-22 14:35:00,110.11,110.13,110.1,110.12,151353.0,91.939,91.9557,91.9307,91.9474,151353.0
2018-08-22 14:40:00,110.11,110.11,110.08,110.11,26577.0,91.939,91.939,91.914,91.939,26577.0
2018-08-22 14:45:00,110.11,110.11,110.07,110.09,10403.0,91.939,91.939,91.9056,91.9223,10403.0
2018-08-22 14:50:00,110.08,110.11,110.07,110.09,4713.0,91.914,91.939,91.9056,91.9223,4713.0
2018-08-22 14:55:00,110.09,110.1,110.07,110.09,1472.0,91.9223,91.9307,91.9056,91.9223,1472.0
2018-08-22 15:00:00,110.13,110.15,110.12,110.13,1394.0,91.9557,91.9724,91.9474,91.9557,1394.0
2018-08-22 15:05:00,110.11,110.13,110.1,110.12,2139.0,91.939,91.9557,91.9307,91.9474,2139.0
2018-08-22 15:10:00,110.13,110.14,110.11,110.11,2226.0,91.9557,91.9641,91.939,91.939,2226.0
2018-08-22 15:15:00,110.13,110.15,110.1,110.12,8116.0,91.9557,91.9724,91.9307,91.9474,8116.0
2018-08-22 15:20:00,110.12,110.16,110.11,110.14,5625.0,91.9474,91.9808,91.939,91.9641,5625.0
2018-08-22 15:25:00,110.15,110.15,110.13,110.14,8195.0,91.9724,91.9724,91.9557,91.9641,8195.0
2018-08-22 15:30:00,110.14,110.17,110.13,110.16,5788.0,91.9641,91.9891,91.9557,91.9808,5788.0
2018-08-22 15:35:00,110.17,110.19,110.16,110.19,6983.0,91.9891,92.0058,91.9808,92.0058,6983.0
2018-08-22 15:40:00,110.17,110.18,110.15,110.16,6987.0,91.9891,91.9975,91.9724,91.9808,6987.0
2018-08-22 15:45:00,110.16,110.17,110.12,110.14,7213.0,91.9808,91.9891,91.9474,91.9641,7213.0
2018-08-22 15:50:00,110.13,110.13,110.09,110.1,10943.0,91.9557,91.9557,91.9223,91.9307,10943.0
2018-08-22 15:55:00,110.1,110.14,110.09,110.09,14562.0,91.9307,91.9641,91.9223,91.9223,14562.0
2018-08-23 09:30:00,110.02,110.03,109.94,109.96,50175.0,91.8639,91.8722,91.7971,91.8138,50175.0
2018-08-23 09:35:00,109.94,109.94,109.89,109.92,34129.0,91.7971,91.7971,91.7553,91.7804,34129.0
2018-08-23 09:40:00,109.91,109.97,109.91,109.94,11468.0,91.772,91.8221,91.772,91.7971,11468.0
2018-08-23 09:45:00,109.94,109.95,109.92,109.93,10533.0,91.7971,91.8054,91.7804,91.7887,10533.0
2018-08-23 09:50:00,109.91,110.09,109.91,110.05,6784.0,91.772,91.9223,91.772,91.8889,6784.0
2018-08-23 09:55:00,110.06,110.06,109.98,109.98,10008.0,91.8973,91.8973,91.8305,91.8305,10008.0
2018-08-23 10:00:00,110.0,110.05,109.99,110.01,14618.0,91.8472,91.8889,91.8388,91.8555,14618.0
2018-08-23 10:05:00,110.02,110.07,110.02,110.06,4703.0,91.8639,91.9056,91.8639,91.8973,4703.0
2018-08-23 10:10:00,110.06,110.09,110.04,110.05,7007.0,91.8973,91.9223,91.8806,91.8889,7007.0
2018-08-23 10:15:00,110.04,110.08,110.01,110.03,5787.0,91.8806,91.914,91.8555,91.8722,5787.0
2018-08-23 10:20:00,110.07,110.08,110.05,110.08,4327.0,91.9056,91.914,91.8889,91.914,4327.0
2018-08-23 10:25:00,110.06,110.15,110.06,110.15,22947.0,91.8973,91.9724,91.8973,91.9724,22947.0
2018-08-23 10:30:00,110.15,110.19,110.13,110.14,2595.0,91.9724,92.0058,91.9557,91.9641,2595.0
2018-08-23 10:35:00,110.15,110.17,110.12,110.12,44229.0,91.9724,91.9891,91.9474,91.9474,44229.0
2018-08-23 10:40:00,110.11,110.14,110.1,110.14,3949.0,91.939,91.9641,91.9307,91.9641,3949.0
2018-08-23 10:45:00,110.13,110.14,110.06,110.08,11129.0,91.9557,91.9641,91.8973,91.914,11129.0
2018-08-23 10:50:00,110.08,110.09,110.03,110.05,10554.0,91.914,91.9223,91.8722,91.8889,10554.0
2018-08-23 10:55:00,110.05,110.06,110.02,110.03,29165.0,91.8889,91.8973,91.8639,91.8722,29165.0
2018-08-23 11:00:00,110.0,110.04,110.0,110.03,6917.0,91.8472,91.8806,91.8472,91.8722,6917.0
2018-08-23 11:05:00,110.03,110.03,109.96,109.97,5049.0,91.8722,91.8722,91.8138,91.8221,5049.0
2018-08-23 11:10:00,109.97,109.99,109.95,109.98,4484.0,91.8221,91.8388,91.8054,91.8305,4484.0
2018-08-23 11:15:00,109.96,109.96,109.78,109.79,4890.0,91.8138,91.8138,91.6635,91.6718,4890.0
2018-08-23 11:20:00,109.8,109.84,109.76,109.83,7949.0,91.6802,91.7136,91.6468,91.7052,7949.0
2018-08-23 11:25:00,109.84,109.85,109.8,109.83,119009.0,91.7136,91.7219,91.6802,91.7052,119009.0
2018-08-23 11:30:00,109.82,109.83,109.78,109.81,12289.0,91.6969,91.7052,91.6635,91.6885,12289.0
2018-08-23 11:35:00,109.79,109.81,109.72,109.73,4231.0,91.6718,91.6885,91.6134,91.6217,4231.0
2018-08-23 11:40:00,109.73,109.84,109.72,109.79,18569.0,91.6217,91.7136,91.6134,91.6718,18569.0
2018-08-23 11:45:00,109.8,109.83,109.78,109.8,13957.0,91.6802,91.7052,91.6635,91.6802,13957.0
2018-08-23 11:50:00,109.8,109.83,109.79,109.8,3293.0,91.6802,91.7052,91.6718,91.6802,3293.0
2018-08-23 11:55:00,109.8,109.82,109.76,109.76,4175.0,91.6802,91.6969,91.6468,91.6468,4175.0
2018-08-23 12:00:00,109.76,109.8,109.76,109.79,5087.0,91.6468,91.6802,91.6468,91.6718,5087.0
2018-08-23 12:05:00,109.77,109.81,109.76,109.78,3566.0,91.6551,91.6885,91.6468,91.6635,3566.0
2018-08-23 12:10:00,109.78,109.81,109.77,109.77,1456.0,91.6635,91.6885,91.6551,91.6551,1456.0
2018-08-23 12:15:00,109.78,109.82,109.77,109.82,3226.0,91.6635,91.6969,91.6551,91.6969,3226.0
2018-08-23 12:20:00,109.83,109.85,109.82,109.85,4489.0,91.7052,91.7219,91.6969,91.7219,4489.0
2018-08-23 12:25:00,109.86,109.87,109.84,109.87,5801.0,91.7303,91.7386,91.7136,91.7386,5801.0
2018-08-23 12:30:00,109.85,109.86,109.83,109.84,3588.0,91.7219,91.7303,91.7052,91.7136,3588.0
2018-08-23 12:35:00,109.83,109.83,109.81,109.82,1562.0,91.7052,91.7052,91.6885,91.6969,1562.0
2018-08-23 12:40:00,109.83,109.89,109.83,109.84,3851.0,91.7052,91.7553,91.7052,91.7136,3851.0
2018-08-23 12:45:00,109.84,109.84,109.81,109.83,5094.0,91.7136,91.7136,91.6885,91.7052,5094.0
2018-08-23 12:50:00,109.81,109.83,109.78,109.79,1195.0,91.6885,91.7052,91.6635,91.6718,1195.0
2018-08-23 12:55:00,109.8,109.81,109.76,109.77,1732.0,91.6802,91.6885,91.6468,91.6551,1732.0
2018-08-23 13:00:00,109.78,109.78,109.75,109.75,12751.0,91.6635,91.6635,91.6384,91.6384,12751.0
2018-08-23 13:05:00,109.75,109.77,109.74,109.76,13762.0,91.6384,91.6551,91.6301,91.6468,13762.0
2018-08-23 13:10:00,109.75,109.76,109.71,109.71,2383.0,91.6384,91.6468,91.605,91.605,2383.0
2018-08-23 13:15:00,109.72,109.76,109.7,109.75,2360.0,91.6134,91.6468,91.5967,91.6384,2360.0
2018-08-23 13:20:00,109.75,109.78,109.74,109.75,1496.0,91.6384,91.6635,91.6301,91.6384,1496.0
2018-08-23 13:25:00,109.74,109.8,109.74,109.79,1692.0,91.6301,91.6802,91.6301,91.6718,1692.0
2018-08-23 13:30:00,109.8,109.8,109.75,109.75,30034.0,91.6802,91.6802,91.6384,91.6384,30034.0
2018-08-23 13:35:00,109.75,109.76,109.74,109.75,6251.0,91.6384,91.6468,91.6301,91.6384,6251.0
2018-08-23 13:40:00,109.79,109.81,109.78,109.79,3573.0,91.6718,91.6885,91.6635,91.6718,3573.0
2018-08-23 13:45:00,109.78,109.78,109.75,109.77,1878.0,91.6635,91.6635,91.6384,91.6551,1878.0
2018-08-23 13:50:00,109.79,109.79,109.76,109.76,3137.0,91.6718,91.6718,91.6468,91.6468,3137.0
2018-08-23 13:55:00,109.76,109.77,109.75,109.76,1309.0,91.6468,91.6551,91.6384,91.6468,1309.0
2018-08-23 14:00:00,109.77,109.8,109.76,109.78,7533.0,91.6551,91.6802,91.6468,91.6635,7533.0
2018-08-23 14:05:00,109.8,109.82,109.79,109.8,6023.0,91.6802,91.6969,91.6718,91.6802,6023.0
2018-08-23 14:10:00,109.79,109.82,109.79,109.8,15852.0,91.6718,91.6969,91.6718,91.6802,15852.0
2018-08-23 14:15:00,109.81,109.82,109.8,109.8,5073.0,91.6885,91.6969,91.6802,91.6802,5073.0
2018-08-23 14:20:00,109.81,109.83,109.8,109.81,6457.0,91.6885,91.7052,91.6802,91.6885,6457.0
2018-08-23 14:25:00,109.82,109.84,109.81,109.81,19061.0,91.6969,91.7136,91.6885,91.6885,19061.0
2018-08-23 14:30:00,109.82,109.83,109.81,109.81,7705.0,91.6969,91.7052,91.6885,91.6885,7705.0
2018-08-23 14:35:00,109.81,109.81,109.79,109.81,3536.0,91.6885,91.6885,91.6718,91.6885,3536.0
2018-08-23 14:40:00,109.8,109.87,109.79,109.84,8109.0,91.6802,91.7386,91.6718,91.7136,8109.0
2018-08-23 14:45:00,109.86,109.86,109.82,109.83,8149.0,91.7303,91.7303,91.6969,91.7052,8149.0
2018-08-23 14:50:00,109.82,109.82,109.79,109.81,2420.0,91.6969,91.6969,91.6718,91.6885,2420.0
2018-08-23 14:55:00,109.81,109.83,109.8,109.82,6164.0,91.6885,91.7052,91.6802,91.6969,6164.0
2018-08-23 15:00:00,109.83,109.84,109.82,109.83,4272.0,91.7052,91.7136,91.6969,91.7052,4272.0
2018-08-23 15:05:00,109.83,109.86,109.82,109.85,2428.0,91.7052,91.7303,91.6969,91.7219,2428.0
2018-08-23 15:10:00,109.85,109.88,109.84,109.87,9588.0,91.7219,91.747,91.7136,91.7386,9588.0
2018-08-23 15:15:00,109.86,109.87,109.85,109.85,15180.0,91.7303,91.7386,91.7219,91.7219,15180.0
2018-08-23 15:20:00,109.86,109.87,109.83,109.83,3289.0,91.7303,91.7386,91.7052,91.7052,3289.0
2018-08-23 15:25:00,109.84,109.88,109.84,109.87,17193.0,91.7136,91.747,91.7136,91.7386,17193.0
2018-08-23 15:30:00,109.87,109.88,109.84,109.84,13188.0,91.7386,91.747,91.7136,91.7136,13188.0
2018-08-23 15:35:00,109.84,109.85,109.8,109.82,16193.0,91.7136,91.7219,91.6802,91.6969,16193.0
2018-08-23 15:40:00,109.8,109.84,109.77,109.79,7014.0,91.6802,91.7136,91.6551,91.6718,7014.0
2018-08-23 15:45:00,109.75,109.79,109.72,109.77,7613.0,91.6384,91.6718,91.6134,91.6551,7613.0
2018-08-23 15:50:00,109.76,109.78,109.74,109.76,10149.0,91.6468,91.6635,91.6301,91.6468,10149.0
2018-08-23 15:55:00,109.77,109.84,109.77,109.84,17291.0,91.6551,91.7136,91.6551,91.7136,17291.0
2018-08-24 09:30:00,110.05,110.11,110.04,110.06,49729.0,91.8889,91.939,91.8806,91.8973,49729.0
2018-08-24 09:35:00,110.06,110.12,110.05,110.09,47521.0,91.8973,91.9474,91.8889,91.9223,47521.0
2018-08-24 09:40:00,110.08,110.09,110.03,110.05,6368.0,91.914,91.9223,91.8722,91.8889,6368.0
2018-08-24 09:45:00,110.06,110.08,109.99,110.07,4427.0,91.8973,91.914,91.8388,91.9056,4427.0
2018-08-24 09:50:00,110.05,110.09,110.04,110.07,2732.0,91.8889,91.9223,91.8806,91.9056,2732.0
2018-08-24 09:55:00,110.03,110.07,110.03,110.07,3279.0,91.8722,91.9056,91.8722,91.9056,3279.0
2018-08-24 10:00:00,110.05,110.14,110.03,110.1,10059.0,91.8889,91.9641,91.8722,91.9307,10059.0
2018-08-24 10:05:00,110.11,110.11,110.07,110.08,4078.0,91.939,91.939,91.9056,91.914,4078.0
2018-08-24 10:10:00,110.07,110.08,110.03,110.06,7890.0,91.9056,91.914,91.8722,91.8973,7890.0
2018-08-24 10:15:00,110.07,110.1,110.05,110.07,9840.0,91.9056,91.9307,91.8889,91.9056,9840.0
2018-08-24 10:20:00,110.07,110.11,110.06,110.08,18488.0,91.9056,91.939,91.8973,91.914,18488.0
2018-08-24 10:25:00,110.06,110.1,110.06,110.1,18373.0,91.8973,91.9307,91.8973,91.9307,18373.0
2018-08-24 10:30:00,110.08,110.12,110.07,110.12,3465.0,91.914,91.9474,91.9056,91.9474,3465.0
2018-08-24 10:35:00,110.18,110.29,110.17,110.27,4203.0,91.9975,92.0893,91.9891,92.0726,4203.0
2018-08-24 10:40:00,110.31,110.31,110.25,110.27,1756.0,92.106,92.106,92.0559,92.0726,1756.0
2018-08-24 10:45:00,110.27,110.32,110.27,110.32,11215.0,92.0726,92.1143,92.0726,92.1143,11215.0
2018-08-24 10:50:00,110.29,110.3,110.24,110.25,7490.0,92.0893,92.0976,92.0476,92.0559,7490.0
2018-08-24 10:55:00,110.25,110.27,110.23,110.23,13464.0,92.0559,92.0726,92.0392,92.0392,13464.0
2018-08-24 11:00:00,110.23,110.24,110.19,110.19,7222.0,92.0392,92.0476,92.0058,92.0058,7222.0
2018-08-24 11:05:00,110.21,110.22,110.2,110.2,16205.0,92.0225,92.0309,92.0142,92.0142,16205.0
2018-08-24 11:10:00,110.2,110.25,110.2,110.25,6158.0,92.0142,92.0559,92.0142,92.0559,6158.0
2018-08-24 11:15:00,110.24,110.28,110.23,110.28,2602.0,92.0476,92.0809,92.0392,92.0809,2602.0
2018-08-24 11:20:00,110.27,110.28,110.21,110.22,2356.0,92.0726,92.0809,92.0225,92.0309,2356.0
2018-08-24 11:25:00,110.23,110.24,110.21,110.24,4850.0,92.0392,92.0476,92.0225,92.0476,4850.0
2018-08-24 11:30:00,110.24,110.29,110.23,110.29,1397.0,92.0476,92.0893,92.0392,92.0893,1397.0
2018-08-24 11:35:00,110.32,110.35,110.32,110.32,6072.0,92.1143,92.1394,92.1143,92.1143,6072.0
2018-08-24 11:40:00,110.3,110.32,110.29,110.31,3306.0,92.0976,92.1143,92.0893,92.106,3306.0
2018-08-24 11:45:00,110.31,110.34,110.3,110.33,1803.0,92.106,92.131,92.0976,92.1227,1803.0
2018-08-24 11:50:00,110.32,110.36,110.32,110.35,5894.0,92.1143,92.1477,92.1143,92.1394,5894.0
2018-08-24 11:55:00,110.34,110.38,110.34,110.37,9436.0,92.131,92.1644,92.131,92.1561,9436.0
2018-08-24 12:00:00,110.39,110.4,110.36,110.38,43419.0,92.1728,92.1811,92.1477,92.1644,43419.0
2018-08-24 12:05:00,110.38,110.4,110.36,110.4,12228.0,92.1644,92.1811,92.1477,92.1811,12228.0
2018-08-24 12:10:00,110.39,110.41,110.37,110.37,4677.0,92.1728,92.1895,92.1561,92.1561,4677.0
2018-08-24 12:15:00,110.38,110.39,110.36,110.39,14610.0,92.1644,92.1728,92.1477,92.1728,14610.0
2018-08-24 12:20:00,110.38,110.39,110.37,110.39,6093.0,92.1644,92.1728,92.1561,92.1728,6093.0
2018-08-24 12:25:00,110.39,110.41,110.38,110.41,4589.0,92.1728,92.1895,92.1644,92.1895,4589.0
2018-08-24 12:30:00,110.4,110.41,110.35,110.35,1977.0,92.1811,92.1895,92.1394,92.1394,1977.0
2018-08-24 12:35:00,110.36,110.36,110.34,110.34,2797.0,92.1477,92.1477,92.131,92.131,2797.0
2018-08-24 12:40:00,110.34,110.35,110.33,110.34,107427.0,92.131,92.1394,92.1227,92.131,107427.0
2018-08-24 12:45:00,110.36,110.38,110.35,110.38,1681.0,92.1477,92.1644,92.1394,92.1644,1681.0
2018-08-24 12:50:00,110.38,110.38,110.37,110.37,23913.0,92.1644,92.1644,92.1561,92.1561,23913.0
2018-08-24 12:55:00,110.37,110.38,110.35,110.37,2672.0,92.1561,92.1644,92.1394,92.1561,2672.0
2018-08-24 13:00:00,110.38,110.42,110.37,110.41,2495.0,92.1644,92.1978,92.1561,92.1895,2495.0
2018-08-24 13:05:00,110.41,110.42,110.38,110.38,2719.0,92.1895,92.1978,92.1644,92.1644,2719.0
2018-08-24 13:10:00,110.38,110.38,110.31,110.32,1875.0,92.1644,92.1644,92.106,92.1143,1875.0
2018-08-24 13:15:00,110.33,110.35,110.33,110.35,2733.0,92.1227,92.1394,92.1227,92.1394,2733.0
2018-08-24 13:20:00,110.34,110.36,110.31,110.31,1524.0,92.131,92.1477,92.106,92.106,1524.0
2018-08-24 13:25:00,110.32,110.33,110.31,110.32,29410.0,92.1143,92.1227,92.106,92.1143,29410.0
2018-08-24 13:30:00,110.3,110.3,110.25,110.27,5087.0,92.0976,92.0976,92.0559,92.0726,5087.0
2018-08-24 13:35:00,110.26,110.28,110.24,110.25,34616.0,92.0642,92.0809,92.0476,92.0559,34616.0
2018-08-24 13:40:00,110.24,110.25,110.18,110.22,23285.0,92.0476,92.0559,91.9975,92.0309,23285.0
2018-08-24 13:45:00,110.22,110.28,110.22,110.28,16186.0,92.0309,92.0809,92.0309,92.0809,16186.0
2018-08-24 13:50:00,110.27,110.28,110.24,110.25,8650.0,92.0726,92.0809,92.0476,92.0559,8650.0
2018-08-24 13:55:00,110.28,110.31,110.27,110.31,1673.0,92.0809,92.106,92.0726,92.106,1673.0
2018-08-24 14:00:00,110.31,110.31,110.28,110.29,3242.0,92.106,92.106,92.0809,92.0893,3242.0
2018-08-24 14:05:00,110.3,110.31,110.28,110.3,2819.0,92.0976,92.106,92.0809,92.0976,2819.0
2018-08-24 14:10:00,110.31,110.31,110.29,110.31,4216.0,92.106,92.106,92.0893,92.106,4216.0
2018-08-24 14:15:00,110.31,110.32,110.29,110.3,6671.0,92.106,92.1143,92.0893,92.0976,6671.0
2018-08-24 14:20:00,110.29,110.31,110.28,110.29,10446.0,92.0893,92.106,92.0809,92.0893,10446.0
2018-08-24 14:25:00,110.26,110.34,110.26,110.33,13525.0,92.0642,92.131,92.0642,92.1227,13525.0
2018-08-24 14:30:00,110.31,110.32,110.28,110.29,15988.0,92.106,92.1143,92.0809,92.0893,15988.0
2018-08-24 14:35:00,110.29,110.31,110.29,110.29,2465.0,92.0893,92.106,92.0893,92.0893,2465.0
2018-08-24 14:40:00,110.28,110.33,110.27,110.33,6435.0,92.0809,92.1227,92.0726,92.1227,6435.0
2018-08-24 14:45:00,110.32,110.33,110.3,110.31,4730.0,92.1143,92.1227,92.0976,92.106,4730.0
2018-08-24 14:50:00,110.31,110.32,110.29,110.3,5453.0,92.106,92.1143,92.0893,92.0976,5453.0
2018-08-24 14:55:00,110.31,110.33,110.28,110.28,6484.0,92.106,92.1227,92.0809,92.0809,6484.0
2018-08-24 15:00:00,110.27,110.29,110.26,110.28,6152.0,92.0726,92.0893,92.0642,92.0809,6152.0
2018-08-24 15:05:00,110.27,110.28,110.23,110.23,4218.0,92.0726,92.0809,92.0392,92.0392,4218.0
2018-08-24 15:10:00,110.24,110.3,110.24,110.3,4608.0,92.0476,92.0976,92.0476,92.0976,4608.0
2018-08-24 15:15:00,110.3,110.33,110.3,110.31,3521.0,92.0976,92.1227,92.0976,92.106,3521.0
2018-08-24 15:20:00,110.32,110.32,110.3,110.31,9023.0,92.1143,92.1143,92.0976,92.106,9023.0
2018-08-24 15:25:00,110.31,110.32,110.28,110.3,3794.0,92.106,92.1143,92.0809,92.0976,3794.0
2018-08-24 15:30:00,110.3,110.33,110.26,110.32,11602.0,92.0976,92.1227,92.0642,92.1143,11602.0
2018-08-24 15:35:00,110.32,110.32,110.27,110.32,10108.0,92.1143,92.1143,92.0726,92.1143,10108.0
2018-08-24 15:40:00,110.31,110.35,110.31,110.34,4793.0,92.106,92.1394,92.106,92.131,4793.0
2018-08-24 15:45:00,110.33,110.35,110.31,110.33,6243.0,92.1227,92.1394,92.106,92.1227,6243.0
2018-08-24 15:50:00,110.34,110.34,110.29,110.3,15853.0,92.131,92.131,92.0893,92.0976,15853.0
2018-08-24 15:55:00,110.3,110.33,110.29,110.32,27471.0,92.0976,92.1227,92.0893,92.1143,27471.0
2018-08-27 09:30:00,110.73,110.99,110.66,110.8,38736.0,92.4567,92.6738,92.3982,92.5151,38736.0
2018-08-27 09:35:00,110.88,110.9,110.81,110.9,10508.0,92.5819,92.5986,92.5235,92.5986,10508.0
2018-08-27 09:40:00,110.9,110.98,110.89,110.95,18698.0,92.5986,92.6654,92.5903,92.6404,18698.0
2018-08-27 09:45:00,110.96,111.04,110.96,111.03,3184.0,92.6487,92.7155,92.6487,92.7072,3184.0
2018-08-27 09:50:00,111.02,111.07,111.0,111.06,36439.0,92.6988,92.7406,92.6821,92.7322,36439.0
2018-08-27 09:55:00,111.03,111.06,111.03,111.03,6295.0,92.7072,92.7322,92.7072,92.7072,6295.0
2018-08-27 10:00:00,111.03,111.05,111.02,111.03,14657.0,92.7072,92.7239,92.6988,92.7072,14657.0
2018-08-27 10:05:00,111.03,111.08,111.02,111.08,11153.0,92.7072,92.7489,92.6988,92.7489,11153.0
2018-08-27 10:10:00,111.06,111.09,111.05,111.09,21773.0,92.7322,92.7573,92.7239,92.7573,21773.0
2018-08-27 10:15:00,111.1,111.11,111.06,111.08,13545.0,92.7656,92.774,92.7322,92.7489,13545.0
2018-08-27 10:20:00,111.08,111.13,111.08,111.13,4571.0,92.7489,92.7907,92.7489,92.7907,4571.0
2018-08-27 10:25:00,111.11,111.13,111.1,111.1,3366.0,92.774,92.7907,92.7656,92.7656,3366.0
2018-08-27 10:30:00,111.09,111.1,111.0,111.0,4791.0,92.7573,92.7656,92.6821,92.6821,4791.0
2018-08-27 10:35:00,110.99,111.0,110.93,110.95,7162.0,92.6738,92.6821,92.6237,92.6404,7162.0
2018-08-27 10:40:00,110.96,111.0,110.96,111.0,3416.0,92.6487,92.6821,92.6487,92.6821,3416.0
2018-08-27 10:45:00,111.01,111.02,110.94,110.96,10956.0,92.6905,92.6988,92.632,92.6487,10956.0
2018-08-27 10:50:00,110.95,110.98,110.95,110.97,3397.0,92.6404,92.6654,92.6404,92.6571,3397.0
2018-08-27 10:55:00,110.98,111.01,110.97,111.0,13576.0,92.6654,92.6905,92.6571,92.6821,13576.0
2018-08-27 11:00:00,111.0,111.03,110.99,111.01,5551.0,92.6821,92.7072,92.6738,92.6905,5551.0
2018-08-27 11:05:00,111.0,111.0,110.93,110.96,7730.0,92.6821,92.6821,92.6237,92.6487,7730.0
2018-08-27 11:10:00,110.99,111.01,110.97,111.01,5296.0,92.6738,92.6905,92.6571,92.6905,5296.0
2018-08-27 11:15:00,111.01,111.02,111.0,111.01,9293.0,92.6905,92.6988,92.6821,92.6905,9293.0
2018-08-27 11:20:00,111.01,111.03,110.98,111.01,2762.0,92.6905,92.7072,92.6654,92.6905,2762.0
2018-08-27 11:25:00,111.02,111.07,111.0,111.06,8183.0,92.6988,92.7406,92.6821,92.7322,8183.0
2018-08-27 11:30:00,111.04,111.08,111.04,111.07,4791.0,92.7155,92.7489,92.7155,92.7406,4791.0
2018-08-27 11:35:00,111.07,111.07,111.01,111.02,1611.0,92.7406,92.7406,92.6905,92.6988,1611.0
2018-08-27 11:40:00,110.98,111.03,110.97,111.02,4568.0,92.6654,92.7072,92.6571,92.6988,4568.0
2018-08-27 11:45:00,111.02,111.09,111.01,111.08,3717.0,92.6988,92.7573,92.6905,92.7489,3717.0
2018-08-27 11:50:00,111.1,111.12,111.09,111.11,7741.0,92.7656,92.7823,92.7573,92.774,7741.0
2018-08-27 11:55:00,111.1,111.19,111.09,111.18,4192.0,92.7656,92.8408,92.7573,92.8324,4192.0
2018-08-27 12:00:00,111.17,111.18,111.15,111.16,1236.0,92.8241,92.8324,92.8074,92.8157,1236.0
2018-08-27 12:05:00,111.15,111.16,111.13,111.14,2165.0,92.8074,92.8157,92.7907,92.799,2165.0
2018-08-27 12:10:00,111.15,111.16,111.13,111.14,4757.0,92.8074,92.8157,92.7907,92.799,4757.0
2018-08-27 12:15:00,111.17,111.17,111.15,111.15,1288.0,92.8241,92.8241,92.8074,92.8074,1288.0
2018-08-27 12:20:00,111.15,111.18,111.15,111.18,4005.0,92.8074,92.8324,92.8074,92.8324,4005.0
2018-08-27 12:25:00,111.17,111.19,111.16,111.16,4757.0,92.8241,92.8408,92.8157,92.8157,4757.0
2018-08-27 12:30:00,111.17,111.2,111.17,111.18,12341.0,92.8241,92.8491,92.8241,92.8324,12341.0
2018-08-27 12:35:00,111.18,111.19,111.17,111.18,4451.0,92.8324,92.8408,92.8241,92.8324,4451.0
2018-08-27 12:40:00,111.18,111.22,111.18,111.19,7615.0,92.8324,92.8658,92.8324,92.8408,7615.0
2018-08-27 12:45:00,111.2,111.2,111.16,111.16,3312.0,92.8491,92.8491,92.8157,92.8157,3312.0
2018-08-27 12:50:00,111.15,111.18,111.15,111.17,9303.0,92.8074,92.8324,92.8074,92.8241,9303.0
2018-08-27 12:55:00,111.17,111.18,111.16,111.18,3536.0,92.8241,92.8324,92.8157,92.8324,3536.0
2018-08-27 13:00:00,111.17,111.19,111.16,111.18,3682.0,92.8241,92.8408,92.8157,92.8324,3682.0
2018-08-27 13:05:00,111.18,111.18,111.12,111.12,8744.0,92.8324,92.8324,92.7823,92.7823,8744.0
2018-08-27 13:10:00,111.13,111.14,111.12,111.14,3904.0,92.7907,92.799,92.7823,92.799,3904.0
2018-08-27 13:15:00,111.14,111.14,111.12,111.12,10387.0,92.799,92.799,92.7823,92.7823,10387.0
2018-08-27 13:20:00,111.13,111.13,111.1,111.13,12106.0,92.7907,92.7907,92.7656,92.7907,12106.0
2018-08-27 13:25:00,111.12,111.13,111.1,111.1,5683.0,92.7823,92.7907,92.7656,92.7656,5683.0
2018-08-27 13:30:00,111.11,111.15,111.1,111.12,30981.0,92.774,92.8074,92.7656,92.7823,30981.0
2018-08-27 13:35:00,111.12,111.16,111.1,111.13,18000.0,92.7823,92.8157,92.7656,92.7907,18000.0
2018-08-27 13:40:00,111.14,111.14,111.12,111.14,4150.0,92.799,92.799,92.7823,92.799,4150.0
2018-08-27 13:45:00,111.13,111.15,111.13,111.14,5727.0,92.7907,92.8074,92.7907,92.799,5727.0
2018-08-27 13:50:00,111.14,111.14,111.11,111.14,4694.0,92.799,92.799,92.774,92.799,4694.0
2018-08-27 13:55:00,111.13,111.15,111.12,111.15,5504.0,92.7907,92.8074,92.7823,92.8074,5504.0
2018-08-27 14:00:00,111.17,111.18,111.15,111.16,3868.0,92.8241,92.8324,92.8074,92.8157,3868.0
2018-08-27 14:05:00,111.15,111.15,111.1,111.12,22933.0,92.8074,92.8074,92.7656,92.7823,22933.0
2018-08-27 14:10:00,111.11,111.11,111.1,111.11,5597.0,92.774,92.774,92.7656,92.774,5597.0
2018-08-27 14:15:00,111.11,111.13,111.1,111.12,9391.0,92.774,92.7907,92.7656,92.7823,9391.0
2018-08-27 14:20:00,111.11,111.13,111.11,111.12,9681.0,92.774,92.7907,92.774,92.7823,9681.0
2018-08-27 14:25:00,111.12,111.15,111.1,111.15,25744.0,92.7823,92.8074,92.7656,92.8074,25744.0
2018-08-27 14:30:00,111.16,111.18,111.15,111.16,19185.0,92.8157,92.8324,92.8074,92.8157,19185.0
2018-08-27 14:35:00,111.17,111.19,111.16,111.16,14323.0,92.8241,92.8408,92.8157,92.8157,14323.0
2018-08-27 14:40:00,111.17,111.18,111.15,111.15,12773.0,92.8241,92.8324,92.8074,92.8074,12773.0
2018-08-27 14:45:00,111.15,111.17,111.13,111.16,168892.0,92.8074,92.8241,92.7907,92.8157,168892.0
2018-08-27 14:50:00,111.16,111.17,111.11,111.13,61182.0,92.8157,92.8241,92.774,92.7907,61182.0
2018-08-27 14:55:00,111.14,111.16,111.13,111.16,18172.0,92.799,92.8157,92.7907,92.8157,18172.0
2018-08-27 15:00:00,111.14,111.15,111.12,111.13,10432.0,92.799,92.8074,92.7823,92.7907,10432.0
2018-08-27 15:05:00,111.13,111.13,111.1,111.11,8538.0,92.7907,92.7907,92.7656,92.774,8538.0
2018-08-27 15:10:00,111.11,111.13,111.09,111.12,127103.0,92.774,92.7907,92.7573,92.7823,127103.0
2018-08-27 15:15:00,111.12,111.12,111.08,111.08,74909.0,92.7823,92.7823,92.7489,92.7489,74909.0
2018-08-27 15:20:00,111.07,111.12,111.06,111.09,6577.0,92.7406,92.7823,92.7322,92.7573,6577.0
2018-08-27 15:25:00,111.1,111.12,111.09,111.11,10688.0,92.7656,92.7823,92.7573,92.774,10688.0
2018-08-27 15:30:00,111.12,111.15,111.1,111.11,13222.0,92.7823,92.8074,92.7656,92.774,13222.0
2018-08-27 15:35:00,111.12,111.14,111.11,111.13,16330.0,92.7823,92.799,92.774,92.7907,16330.0
2018-08-27 15:40:00,111.12,111.15,111.1,111.13,10273.0,92.7823,92.8074,92.7656,92.7907,10273.0
2018-08-27 15:45:00,111.13,111.13,111.08,111.11,11561.0,92.7907,92.7907,92.7489,92.774,11561.0
2018-08-27 15:50:00,111.11,111.11,111.08,111.09,19031.0,92.774,92.774,92.7489,92.7573,19031.0
2018-08-27 15:55:00,111.09,111.16,111.07,111.13,48778.0,92.7573,92.8157,92.7406,92.7907,48778.0
2018-08-28 09:30:00,111.33,111.37,111.28,111.31,136250.0,92.9577,92.9911,92.9159,92.941,136250.0
2018-08-28 09:35:00,111.35,111.39,111.32,111.37,7802.0,92.9744,93.0078,92.9493,92.9911,7802.0
2018-08-28 09:40:00,111.36,111.37,111.3,111.3,19801.0,92.9827,92.9911,92.9326,92.9326,19801.0
2018-08-28 09:45:00,111.31,111.37,111.29,111.36,13975.0,92.941,92.9911,92.9243,92.9827,13975.0
2018-08-28 09:50:00,111.35,111.36,111.29,111.34,3789.0,92.9744,92.9827,92.9243,92.966,3789.0
2018-08-28 09:55:00,111.32,111.34,111.31,111.34,16657.0,92.9493,92.966,92.941,92.966,16657.0
2018-08-28 10:00:00,111.33,111.35,111.33,111.34,7197.0,92.9577,92.9744,92.9577,92.966,7197.0
2018-08-28 10:05:00,111.33,111.35,111.32,111.33,5735.0,92.9577,92.9744,92.9493,92.9577,5735.0
2018-08-28 10:10:00,111.32,111.32,111.24,111.24,9717.0,92.9493,92.9493,92.8825,92.8825,9717.0
2018-08-28 10:15:00,111.25,111.26,111.21,111.22,20271.0,92.8909,92.8992,92.8575,92.8658,20271.0
2018-08-28 10:20:00,111.23,111.23,111.17,111.19,10263.0,92.8742,92.8742,92.8241,92.8408,10263.0
2018-08-28 10:25:00,111.19,111.21,111.17,111.21,12393.0,92.8408,92.8575,92.8241,92.8575,12393.0
2018-08-28 10:30:00,111.2,111.2,111.16,111.16,3833.0,92.8491,92.8491,92.8157,92.8157,3833.0
2018-08-28 10:35:00,111.17,111.24,111.17,111.21,8037.0,92.8241,92.8825,92.8241,92.8575,8037.0
2018-08-28 10:40:00,111.2,111.22,111.2,111.22,4253.0,92.8491,92.8658,92.8491,92.8658,4253.0
2018-08-28 10:45:00,111.23,111.24,111.16,111.17,10158.0,92.8742,92.8825,92.8157,92.8241,10158.0
2018-08-28 10:50:00,111.19,111.23,111.18,111.23,3500.0,92.8408,92.8742,92.8324,92.8742,3500.0
2018-08-28 10:55:00,111.24,111.28,111.22,111.28,5851.0,92.8825,92.9159,92.8658,92.9159,5851.0
2018-08-28 11:00:00,111.28,111.28,111.23,111.24,20259.0,92.9159,92.9159,92.8742,92.8825,20259.0
2018-08-28 11:05:00,111.23,111.27,111.23,111.26,2797.0,92.8742,92.9076,92.8742,92.8992,2797.0
2018-08-28 11:10:00,111.26,111.3,111.26,111.27,9569.0,92.8992,92.9326,92.8992,92.9076,9569.0
2018-08-28 11:15:00,111.27,111.28,111.22,111.23,4848.0,92.9076,92.9159,92.8658,92.8742,4848.0
2018-08-28 11:20:00,111.24,111.28,111.24,111.27,3469.0,92.8825,92.9159,92.8825,92.9076,3469.0
2018-08-28 11:25:00,111.27,111.28,111.25,111.26,6684.0,92.9076,92.9159,92.8909,92.8992,6684.0
2018-08-28 11:30:00,111.25,111.25,111.17,111.17,3011.0,92.8909,92.8909,92.8241,92.8241,3011.0
2018-08-28 11:35:00,111.17,111.17,111.11,111.13,6899.0,92.8241,92.8241,92.774,92.7907,6899.0
2018-08-28 11:40:00,111.12,111.13,111.08,111.1,6847.0,92.7823,92.7907,92.7489,92.7656,6847.0
2018-08-28 11:45:00,111.12,111.15,111.09,111.1,22680.0,92.7823,92.8074,92.7573,92.7656,22680.0
2018-08-28 11:50:00,111.1,111.11,111.07,111.08,8514.0,92.7656,92.774,92.7406,92.7489,8514.0
2018-08-28 11:55:00,111.08,111.09,111.03,111.04,4556.0,92.7489,92.7573,92.7072,92.7155,4556.0
2018-08-28 12:00:00,111.03,111.06,111.02,111.05,12648.0,92.7072,92.7322,92.6988,92.7239,12648.0
2018-08-28 12:05:00,111.04,111.08,111.04,111.07,6231.0,92.7155,92.7489,92.7155,92.7406,6231.0
2018-08-28 12:10:00,111.08,111.12,111.05,111.12,6981.0,92.7489,92.7823,92.7239,92.7823,6981.0
2018-08-28 12:15:00,111.12,111.14,111.11,111.13,7681.0,92.7823,92.799,92.774,92.7907,7681.0
2018-08-28 12:20:00,111.13,111.14,111.1,111.11,3123.0,92.7907,92.799,92.7656,92.774,3123.0
2018-08-28 12:25:00,111.1,111.1,111.08,111.09,1975.0,92.7656,92.7656,92.7489,92.7573,1975.0
2018-08-28 12:30:00,111.09,111.1,111.09,111.1,1318.0,92.7573,92.7656,92.7573,92.7656,1318.0
2018-08-28 12:35:00,111.1,111.13,111.1,111.13,2361.0,92.7656,92.7907,92.7656,92.7907,2361.0
2018-08-28 12:40:00,111.12,111.12,111.09,111.11,2885.0,92.7823,92.7823,92.7573,92.774,2885.0
2018-08-28 12:45:00,111.12,111.15,111.1,111.14,7668.0,92.7823,92.8074,92.7656,92.799,7668.0
2018-08-28 12:50:00,111.15,111.16,111.14,111.16,2372.0,92.8074,92.8157,92.799,92.8157,2372.0
2018-08-28 12:55:00,111.15,111.15,111.13,111.13,6060.0,92.8074,92.8074,92.7907,92.7907,6060.0
2018-08-28 13:00:00,111.14,111.17,111.13,111.17,4369.0,92.799,92.8241,92.7907,92.8241,4369.0
2018-08-28 13:05:00,111.17,111.17,111.15,111.16,2878.0,92.8241,92.8241,92.8074,92.8157,2878.0
2018-08-28 13:10:00,111.15,111.16,111.13,111.13,4977.0,92.8074,92.8157,92.7907,92.7907,4977.0
2018-08-28 13:15:00,111.12,111.18,111.12,111.17,6338.0,92.7823,92.8324,92.7823,92.8241,6338.0
2018-08-28 13:20:00,111.18,111.18,111.17,111.17,2646.0,92.8324,92.8324,92.8241,92.8241,2646.0
2018-08-28 13:25:00,111.17,111.17,111.06,111.09,30058.0,92.8241,92.8241,92.7322,92.7573,30058.0
2018-08-28 13:30:00,111.09,111.1,111.06,111.1,48263.0,92.7573,92.7656,92.7322,92.7656,48263.0
2018-08-28 13:35:00,111.11,111.16,111.1,111.16,13420.0,92.774,92.8157,92.7656,92.8157,13420.0
2018-08-28 13:40:00,111.16,111.2,111.15,111.19,3899.0,92.8157,92.8491,92.8074,92.8408,3899.0
2018-08-28 13:45:00,111.19,111.21,111.18,111.2,20275.0,92.8408,92.8575,92.8324,92.8491,20275.0
2018-08-28 13:50:00,111.21,111.23,111.19,111.19,4190.0,92.8575,92.8742,92.8408,92.8408,4190.0
2018-08-28 13:55:00,111.19,111.2,111.17,111.18,3583.0,92.8408,92.8491,92.8241,92.8324,3583.0
2018-08-28 14:00:00,111.18,111.19,111.18,111.19,2423.0,92.8324,92.8408,92.8324,92.8408,2423.0
2018-08-28 14:05:00,111.19,111.2,111.18,111.19,13676.0,92.8408,92.8491,92.8324,92.8408,13676.0
2018-08-28 14:10:00,111.19,111.19,111.18,111.19,8679.0,92.8408,92.8408,92.8324,92.8408,8679.0
2018-08-28 14:15:00,111.18,111.19,111.17,111.18,10001.0,92.8324,92.8408,92.8241,92.8324,10001.0
2018-08-28 14:20:00,111.18,111.18,111.16,111.17,11778.0,92.8324,92.8324,92.8157,92.8241,11778.0
2018-08-28 14:25:00,111.17,111.2,111.16,111.18,14126.0,92.8241,92.8491,92.8157,92.8324,14126.0
2018-08-28 14:30:00,111.17,111.18,111.16,111.17,4772.0,92.8241,92.8324,92.8157,92.8241,4772.0
2018-08-28 14:35:00,111.17,111.17,111.11,111.12,11080.0,92.8241,92.8241,92.774,92.7823,11080.0
2018-08-28 14:40:00,111.11,111.17,111.11,111.16,11491.0,92.774,92.8241,92.774,92.8157,11491.0
2018-08-28 14:45:00,111.15,111.18,111.14,111.18,6545.0,92.8074,92.8324,92.799,92.8324,6545.0
2018-08-28 14:50:00,111.17,111.18,111.15,111.15,5784.0,92.8241,92.8324,92.8074,92.8074,5784.0
2018-08-28 14:55:00,111.15,111.17,111.13,111.17,2983.0,92.8074,92.8241,92.7907,92.8241,2983.0
2018-08-28 15:00:00,111.17,111.18,111.13,111.15,5889.0,92.8241,92.8324,92.7907,92.8074,5889.0
2018-08-28 15:05:00,111.15,111.17,111.13,111.15,4345.0,92.8074,92.8241,92.7907,92.8074,4345.0
2018-08-28 15:10:00,111.16,111.19,111.16,111.19,20986.0,92.8157,92.8408,92.8157,92.8408,20986.0
2018-08-28 15:15:00,111.19,111.2,111.17,111.17,9770.0,92.8408,92.8491,92.8241,92.8241,9770.0
2018-08-28 15:20:00,111.15,111.16,111.07,111.09,12536.0,92.8074,92.8157,92.7406,92.7573,12536.0
2018-08-28 15:25:00,111.1,111.13,111.1,111.12,17544.0,92.7656,92.7907,92.7656,92.7823,17544.0
2018-08-28 15:30:00,111.12,111.14,111.09,111.13,6993.0,92.7823,92.799,92.7573,92.7907,6993.0
2018-08-28 15:35:00,111.15,111.16,111.11,111.12,9623.0,92.8074,92.8157,92.774,92.7823,9623.0
2018-08-28 15:40:00,111.12,111.13,111.04,111.05,9060.0,92.7823,92.7907,92.7155,92.7239,9060.0
2018-08-28 15:45:00,111.05,111.06,111.02,111.04,9129.0,92.7239,92.7322,92.6988,92.7155,9129.0
2018-08-28 15:50:00,111.04,111.07,111.02,111.05,11482.0,92.7155,92.7406,92.6988,92.7239,11482.0
2018-08-28 15:55:00,111.05,111.14,111.04,111.13,37034.0,92.7239,92.799,92.7155,92.7907,37034.0
2018-08-29 09:30:00,111.18,111.18,111.1,111.14,37639.0,92.8324,92.8324,92.7656,92.799,37639.0
2018-08-29 09:35:00,111.13,111.14,111.03,111.06,2759.0,92.7907,92.799,92.7072,92.7322,2759.0
2018-08-29 09:40:00,111.04,111.07,110.98,111.03,52607.0,92.7155,92.7406,92.6654,92.7072,52607.0
2018-08-29 09:45:00,111.03,111.03,110.96,110.96,5948.0,92.7072,92.7072,92.6487,92.6487,5948.0
2018-08-29 09:50:00,110.95,111.03,110.94,111.01,4451.0,92.6404,92.7072,92.632,92.6905,4451.0
2018-08-29 09:55:00,111.01,111.03,111.0,111.03,862.0,92.6905,92.7072,92.6821,92.7072,862.0
2018-08-29 10:00:00,111.07,111.07,111.0,111.0,11718.0,92.7406,92.7406,92.6821,92.6821,11718.0
2018-08-29 10:05:00,111.0,111.08,110.98,111.08,5097.0,92.6821,92.7489,92.6654,92.7489,5097.0
2018-08-29 10:10:00,111.09,111.09,111.04,111.04,5104.0,92.7573,92.7573,92.7155,92.7155,5104.0
2018-08-29 10:15:00,111.07,111.09,111.02,111.05,3984.0,92.7406,92.7573,92.6988,92.7239,3984.0
2018-08-29 10:20:00,111.07,111.14,111.06,111.13,4516.0,92.7406,92.799,92.7322,92.7907,4516.0
2018-08-29 10:25:00,111.13,111.18,111.12,111.18,6527.0,92.7907,92.8324,92.7823,92.8324,6527.0
2018-08-29 10:30:00,111.2,111.21,111.18,111.18,2018.0,92.8491,92.8575,92.8324,92.8324,2018.0
2018-08-29 10:35:00,111.19,111.23,111.19,111.22,7358.0,92.8408,92.8742,92.8408,92.8658,7358.0
2018-08-29 10:40:00,111.23,111.28,111.19,111.27,4685.0,92.8742,92.9159,92.8408,92.9076,4685.0
2018-08-29 10:45:00,111.27,111.29,111.26,111.28,3833.0,92.9076,92.9243,92.8992,92.9159,3833.0
2018-08-29 10:50:00,111.3,111.3,111.24,111.25,3674.0,92.9326,92.9326,92.8825,92.8909,3674.0
2018-08-29 10:55:00,111.26,111.3,111.21,111.3,2084.0,92.8992,92.9326,92.8575,92.9326,2084.0
2018-08-29 11:00:00,111.3,111.33,111.27,111.27,2006.0,92.9326,92.9577,92.9076,92.9076,2006.0
2018-08-29 11:05:00,111.3,111.33,111.29,111.33,5097.0,92.9326,92.9577,92.9243,92.9577,5097.0
2018-08-29 11:10:00,111.33,111.37,111.32,111.36,8360.0,92.9577,92.9911,92.9493,92.9827,8360.0
2018-08-29 11:15:00,111.37,111.45,111.37,111.43,9617.0,92.9911,93.0579,92.9911,93.0412,9617.0
2018-08-29 11:20:00,111.41,111.45,111.4,111.45,3517.0,93.0245,93.0579,93.0161,93.0579,3517.0
2018-08-29 11:25:00,111.47,111.53,111.45,111.52,5869.0,93.0746,93.1247,93.0579,93.1163,5869.0
2018-08-29 11:30:00,111.51,111.58,111.49,111.49,6759.0,93.108,93.1664,93.0913,93.0913,6759.0
2018-08-29 11:35:00,111.49,111.49,111.47,111.47,4572.0,93.0913,93.0913,93.0746,93.0746,4572.0
2018-08-29 11:40:00,111.49,111.5,111.46,111.47,4191.0,93.0913,93.0996,93.0662,93.0746,4191.0
2018-08-29 11:45:00,111.48,111.49,111.47,111.48,7678.0,93.0829,93.0913,93.0746,93.0829,7678.0
2018-08-29 11:50:00,111.48,111.51,111.48,111.5,5704.0,93.0829,93.108,93.0829,93.0996,5704.0
2018-08-29 11:55:00,111.49,111.53,111.47,111.53,2983.0,93.0913,93.1247,93.0746,93.1247,2983.0
2018-08-29 12:00:00,111.54,111.54,111.48,111.49,3686.0,93.133,93.133,93.0829,93.0913,3686.0
2018-08-29 12:05:00,111.47,111.52,111.47,111.52,3463.0,93.0746,93.1163,93.0746,93.1163,3463.0
2018-08-29 12:10:00,111.54,111.57,111.53,111.57,1905.0,93.133,93.1581,93.1247,93.1581,1905.0
2018-08-29 12:15:00,111.57,111.57,111.52,111.52,3113.0,93.1581,93.1581,93.1163,93.1163,3113.0
2018-08-29 12:20:00,111.53,111.53,111.48,111.5,6765.0,93.1247,93.1247,93.0829,93.0996,6765.0
2018-08-29 12:25:00,111.5,111.53,111.48,111.52,6173.0,93.0996,93.1247,93.0829,93.1163,6173.0
2018-08-29 12:30:00,111.5,111.56,111.5,111.55,3569.0,93.0996,93.1497,93.0996,93.1414,3569.0
2018-08-29 12:35:00,111.53,111.55,111.52,111.55,2087.0,93.1247,93.1414,93.1163,93.1414,2087.0
2018-08-29 12:40:00,111.54,111.56,111.53,111.53,4875.0,93.133,93.1497,93.1247,93.1247,4875.0
2018-08-29 12:45:00,111.54,111.54,111.49,111.49,3872.0,93.133,93.133,93.0913,93.0913,3872.0
2018-08-29 12:50:00,111.5,111.52,111.49,111.51,2511.0,93.0996,93.1163,93.0913,93.108,2511.0
2018-08-29 12:55:00,111.51,111.51,111.47,111.5,9309.0,93.108,93.108,93.0746,93.0996,9309.0
2018-08-29 13:00:00,111.49,111.51,111.48,111.5,3717.0,93.0913,93.108,93.0829,93.0996,3717.0
2018-08-29 13:05:00,111.52,111.54,111.51,111.54,1337.0,93.1163,93.133,93.108,93.133,1337.0
2018-08-29 13:10:00,111.53,111.55,111.52,111.53,7115.0,93.1247,93.1414,93.1163,93.1247,7115.0
2018-08-29 13:15:00,111.53,111.53,111.48,111.48,4559.0,93.1247,93.1247,93.0829,93.0829,4559.0
2018-08-29 13:20:00,111.49,111.49,111.44,111.44,8365.0,93.0913,93.0913,93.0495,93.0495,8365.0
2018-08-29 13:25:00,111.46,111.46,111.45,111.45,2491.0,93.0662,93.0662,93.0579,93.0579,2491.0
2018-08-29 13:30:00,111.45,111.45,111.4,111.42,6401.0,93.0579,93.0579,93.0161,93.0328,6401.0
2018-08-29 13:35:00,111.42,111.43,111.4,111.41,38900.0,93.0328,93.0412,93.0161,93.0245,38900.0
2018-08-29 13:40:00,111.42,111.42,111.39,111.39,4029.0,93.0328,93.0328,93.0078,93.0078,4029.0
2018-08-29 13:45:00,111.39,111.39,111.35,111.36,6379.0,93.0078,93.0078,92.9744,92.9827,6379.0
2018-08-29 13:50:00,111.36,111.37,111.32,111.36,7037.0,92.9827,92.9911,92.9493,92.9827,7037.0
2018-08-29 13:55:00,111.36,111.37,111.34,111.34,6085.0,92.9827,92.9911,92.966,92.966,6085.0
2018-08-29 14:00:00,111.34,111.36,111.33,111.35,21605.0,92.966,92.9827,92.9577,92.9744,21605.0
2018-08-29 14:05:00,111.36,111.39,111.35,111.39,7848.0,92.9827,93.0078,92.9744,93.0078,7848.0
2018-08-29 14:10:00,111.39,111.41,111.37,111.41,7373.0,93.0078,93.0245,92.9911,93.0245,7373.0
2018-08-29 14:15:00,111.4,111.4,111.38,111.39,1839.0,93.0161,93.0161,92.9994,93.0078,1839.0
2018-08-29 14:20:00,111.38,111.38,111.35,111.36,13663.0,92.9994,92.9994,92.9744,92.9827,13663.0
2018-08-29 14:25:00,111.36,111.39,111.35,111.38,7288.0,92.9827,93.0078,92.9744,92.9994,7288.0
2018-08-29 14:30:00,111.38,111.4,111.38,111.4,3065.0,92.9994,93.0161,92.9994,93.0161,3065.0
2018-08-29 14:35:00,111.39,111.42,111.39,111.4,13901.0,93.0078,93.0328,93.0078,93.0161,13901.0
2018-08-29 14:40:00,111.41,111.43,111.4,111.43,48706.0,93.0245,93.0412,93.0161,93.0412,48706.0
2018-08-29 14:45:00,111.42,111.42,111.4,111.42,28637.0,93.0328,93.0328,93.0161,93.0328,28637.0
2018-08-29 14:50:00,111.42,111.42,111.38,111.38,90386.0,93.0328,93.0328,92.9994,92.9994,90386.0
2018-08-29 14:55:00,111.38,111.39,111.36,111.37,19675.0,92.9994,93.0078,92.9827,92.9911,19675.0
2018-08-29 15:00:00,111.39,111.4,111.38,111.4,5749.0,93.0078,93.0161,92.9994,93.0161,5749.0
2018-08-29 15:05:00,111.4,111.41,111.37,111.39,11287.0,93.0161,93.0245,92.9911,93.0078,11287.0
2018-08-29 15:10:00,111.4,111.43,111.39,111.42,8553.0,93.0161,93.0412,93.0078,93.0328,8553.0
2018-08-29 15:15:00,111.43,111.45,111.42,111.44,18689.0,93.0412,93.0579,93.0328,93.0495,18689.0
2018-08-29 15:20:00,111.45,111.47,111.44,111.45,16814.0,93.0579,93.0746,93.0495,93.0579,16814.0
2018-08-29 15:25:00,111.44,111.49,111.44,111.49,3193.0,93.0495,93.0913,93.0495,93.0913,3193.0
2018-08-29 15:30:00,111.48,111.52,111.48,111.52,6848.0,93.0829,93.1163,93.0829,93.1163,6848.0
2018-08-29 15:35:00,111.51,111.54,111.51,111.53,6363.0,93.108,93.133,93.108,93.1247,6363.0
2018-08-29 15:40:00,111.54,111.54,111.5,111.53,10012.0,93.133,93.133,93.0996,93.1247,10012.0
2018-08-29 15:45:00,111.52,111.52,111.48,111.5,9365.0,93.1163,93.1163,93.0829,93.0996,9365.0
2018-08-29 15:50:00,111.51,111.52,111.44,111.45,21598.0,93.108,93.1163,93.0495,93.0579,21598.0
2018-08-29 15:55:00,111.45,111.45,111.38,111.43,15543.0,93.0579,93.0579,92.9994,93.0412,15543.0
2018-08-30 09:30:00,111.24,111.31,111.13,111.19,38445.0,92.8825,92.941,92.7907,92.8408,38445.0
2018-08-30 09:35:00,111.22,111.28,111.21,111.25,4718.0,92.8658,92.9159,92.8575,92.8909,4718.0
2018-08-30 09:40:00,111.28,111.35,111.28,111.34,4860.0,92.9159,92.9744,92.9159,92.966,4860.0
2018-08-30 09:45:00,111.34,111.36,111.27,111.27,40115.0,92.966,92.9827,92.9076,92.9076,40115.0
2018-08-30 09:50:00,111.25,111.26,111.22,111.23,9044.0,92.8909,92.8992,92.8658,92.8742,9044.0
2018-08-30 09:55:00,111.22,111.25,111.18,111.25,2327.0,92.8658,92.8909,92.8324,92.8909,2327.0
2018-08-30 10:00:00,111.25,111.3,111.24,111.27,10605.0,92.8909,92.9326,92.8825,92.9076,10605.0
2018-08-30 10:05:00,111.27,111.29,111.24,111.24,4704.0,92.9076,92.9243,92.8825,92.8825,4704.0
2018-08-30 10:10:00,111.23,111.26,111.2,111.25,5673.0,92.8742,92.8992,92.8491,92.8909,5673.0
2018-08-30 10:15:00,111.28,111.31,111.26,111.31,5179.0,92.9159,92.941,92.8992,92.941,5179.0
2018-08-30 10:20:00,111.3,111.32,111.21,111.22,4411.0,92.9326,92.9493,92.8575,92.8658,4411.0
2018-08-30 10:25:00,111.21,111.23,111.19,111.2,16681.0,92.8575,92.8742,92.8408,92.8491,16681.0
2018-08-30 10:30:00,111.22,111.25,111.15,111.25,3183.0,92.8658,92.8909,92.8074,92.8909,3183.0
2018-08-30 10:35:00,111.27,111.28,111.24,111.25,2957.0,92.9076,92.9159,92.8825,92.8909,2957.0
2018-08-30 10:40:00,111.24,111.25,111.19,111.2,19988.0,92.8825,92.8909,92.8408,92.8491,19988.0
2018-08-30 10:45:00,111.22,111.24,111.19,111.23,5890.0,92.8658,92.8825,92.8408,92.8742,5890.0
2018-08-30 10:50:00,111.22,111.23,111.16,111.17,3029.0,92.8658,92.8742,92.8157,92.8241,3029.0
2018-08-30 10:55:00,111.17,111.18,111.14,111.14,4501.0,92.8241,92.8324,92.799,92.799,4501.0
2018-08-30 11:00:00,111.18,111.23,111.17,111.17,3213.0,92.8324,92.8742,92.8241,92.8241,3213.0
2018-08-30 11:05:00,111.16,111.16,111.07,111.07,9666.0,92.8157,92.8157,92.7406,92.7406,9666.0
2018-08-30 11:10:00,111.1,111.11,111.08,111.09,3548.0,92.7656,92.774,92.7489,92.7573,3548.0
2018-08-30 11:15:00,111.11,111.11,111.04,111.04,3522.0,92.774,92.774,92.7155,92.7155,3522.0
2018-08-30 11:20:00,111.05,111.05,110.99,111.0,6085.0,92.7239,92.7239,92.6738,92.6821,6085.0
2018-08-30 11:25:00,111.0,111.0,110.93,110.97,2472.0,92.6821,92.6821,92.6237,92.6571,2472.0
2018-08-30 11:30:00,110.97,111.02,110.96,111.0,4906.0,92.6571,92.6988,92.6487,92.6821,4906.0
2018-08-30 11:35:00,111.0,111.01,110.95,110.95,20293.0,92.6821,92.6905,92.6404,92.6404,20293.0
2018-08-30 11:40:00,110.96,111.0,110.94,110.96,14507.0,92.6487,92.6821,92.632,92.6487,14507.0
2018-08-30 11:45:00,110.97,110.99,110.94,110.97,22596.0,92.6571,92.6738,92.632,92.6571,22596.0
2018-08-30 11:50:00,110.98,110.99,110.97,110.99,6250.0,92.6654,92.6738,92.6571,92.6738,6250.0
2018-08-30 11:55:00,110.99,111.0,110.96,110.97,5124.0,92.6738,92.6821,92.6487,92.6571,5124.0
2018-08-30 12:00:00,110.97,111.0,110.96,110.99,6592.0,92.6571,92.6821,92.6487,92.6738,6592.0
2018-08-30 12:05:00,110.99,110.99,110.94,110.95,13948.0,92.6738,92.6738,92.632,92.6404,13948.0
2018-08-30 12:10:00,110.94,110.97,110.92,110.97,3543.0,92.632,92.6571,92.6153,92.6571,3543.0
2018-08-30 12:15:00,110.97,111.0,110.96,110.97,13517.0,92.6571,92.6821,92.6487,92.6571,13517.0
2018-08-30 12:20:00,110.98,111.01,110.97,111.0,3372.0,92.6654,92.6905,92.6571,92.6821,3372.0
2018-08-30 12:25:00,111.0,111.01,110.99,111.0,1532.0,92.6821,92.6905,92.6738,92.6821,1532.0
2018-08-30 12:30:00,111.0,111.02,110.99,111.02,4011.0,92.6821,92.6988,92.6738,92.6988,4011.0
2018-08-30 12:35:00,111.04,111.04,111.01,111.01,4053.0,92.7155,92.7155,92.6905,92.6905,4053.0
2018-08-30 12:40:00,111.03,111.05,111.01,111.02,12435.0,92.7072,92.7239,92.6905,92.6988,12435.0
2018-08-30 12:45:00,111.02,111.03,110.98,110.99,5576.0,92.6988,92.7072,92.6654,92.6738,5576.0
2018-08-30 12:50:00,111.01,111.06,111.01,111.04,7006.0,92.6905,92.7322,92.6905,92.7155,7006.0
2018-08-30 12:55:00,111.06,111.06,111.04,111.06,1042.0,92.7322,92.7322,92.7155,92.7322,1042.0
2018-08-30 13:00:00,111.07,111.08,111.07,111.08,2149.0,92.7406,92.7489,92.7406,92.7489,2149.0
2018-08-30 13:05:00,111.08,111.1,111.07,111.1,6058.0,92.7489,92.7656,92.7406,92.7656,6058.0
2018-08-30 13:10:00,111.1,111.11,111.08,111.08,2812.0,92.7656,92.774,92.7489,92.7489,2812.0
2018-08-30 13:15:00,111.09,111.11,111.08,111.1,6856.0,92.7573,92.774,92.7489,92.7656,6856.0
2018-08-30 13:20:00,111.1,111.12,111.09,111.09,5031.0,92.7656,92.7823,92.7573,92.7573,5031.0
2018-08-30 13:25:00,111.1,111.11,111.08,111.1,50874.0,92.7656,92.774,92.7489,92.7656,50874.0
2018-08-30 13:30:00,111.09,111.12,111.09,111.12,2921.0,92.7573,92.7823,92.7573,92.7823,2921.0
2018-08-30 13:35:00,111.11,111.13,111.09,111.13,3370.0,92.774,92.7907,92.7573,92.7907,3370.0
2018-08-30 13:40:00,111.13,111.13,111.09,111.11,4218.0,92.7907,92.7907,92.7573,92.774,4218.0
2018-08-30 13:45:00,111.11,111.15,111.11,111.14,9867.0,92.774,92.8074,92.774,92.799,9867.0
2018-08-30 13:50:00,111.14,111.15,111.12,111.14,6535.0,92.799,92.8074,92.7823,92.799,6535.0
2018-08-30 13:55:00,111.12,111.14,111.11,111.11,6875.0,92.7823,92.799,92.774,92.774,6875.0
2018-08-30 14:00:00,111.13,111.13,111.1,111.13,2537.0,92.7907,92.7907,92.7656,92.7907,2537.0
2018-08-30 14:05:00,111.13,111.13,111.02,111.03,6338.0,92.7907,92.7907,92.6988,92.7072,6338.0
2018-08-30 14:10:00,111.05,111.07,111.04,111.04,7346.0,92.7239,92.7406,92.7155,92.7155,7346.0
2018-08-30 14:15:00,111.05,111.08,110.76,110.77,24944.0,92.7239,92.7489,92.4817,92.4901,24944.0
2018-08-30 14:20:00,110.77,110.87,110.66,110.73,4238.0,92.4901,92.5736,92.3982,92.4567,4238.0
2018-08-30 14:25:00,110.79,110.83,110.76,110.76,6038.0,92.5068,92.5402,92.4817,92.4817,6038.0
2018-08-30 14:30:00,110.8,110.87,110.77,110.86,10212.0,92.5151,92.5736,92.4901,92.5652,10212.0
2018-08-30 14:35:00,110.87,110.92,110.87,110.89,7401.0,92.5736,92.6153,92.5736,92.5903,7401.0
2018-08-30 14:40:00,110.91,110.91,110.85,110.85,19339.0,92.607,92.607,92.5569,92.5569,19339.0
2018-08-30 14:45:00,110.84,110.93,110.84,110.88,14941.0,92.5485,92.6237,92.5485,92.5819,14941.0
2018-08-30 14:50:00,110.91,110.91,110.84,110.87,5445.0,92.607,92.607,92.5485,92.5736,5445.0
2018-08-30 14:55:00,110.85,110.85,110.79,110.82,36144.0,92.5569,92.5569,92.5068,92.5318,36144.0
2018-08-30 15:00:00,110.77,110.77,110.66,110.73,12877.0,92.4901,92.4901,92.3982,92.4567,12877.0
2018-08-30 15:05:00,110.7,110.75,110.68,110.69,11531.0,92.4316,92.4734,92.4149,92.4233,11531.0
2018-08-30 15:10:00,110.71,110.77,110.69,110.72,10628.0,92.44,92.4901,92.4233,92.4483,10628.0
2018-08-30 15:15:00,110.67,110.73,110.66,110.71,6887.0,92.4066,92.4567,92.3982,92.44,6887.0
2018-08-30 15:20:00,110.72,110.77,110.68,110.72,13466.0,92.4483,92.4901,92.4149,92.4483,13466.0
2018-08-30 15:25:00,110.72,110.78,110.7,110.77,5857.0,92.4483,92.4984,92.4316,92.4901,5857.0
2018-08-30 15:30:00,110.78,110.84,110.77,110.84,14751.0,92.4984,92.5485,92.4901,92.5485,14751.0
2018-08-30 15:35:00,110.84,110.84,110.74,110.81,15006.0,92.5485,92.5485,92.465,92.5235,15006.0
2018-08-30 15:40:00,110.81,110.84,110.77,110.8,12847.0,92.5235,92.5485,92.4901,92.5151,12847.0
2018-08-30 15:45:00,110.81,110.87,110.79,110.79,15153.0,92.5235,92.5736,92.5068,92.5068,15153.0
2018-08-30 15:50:00,110.79,110.84,110.76,110.83,17819.0,92.5068,92.5485,92.4817,92.5402,17819.0
2018-08-30 15:55:00,110.84,110.9,110.81,110.85,17086.0,92.5485,92.5986,92.5235,92.5569,17086.0
2018-08-31 09:30:00,110.66,110.66,110.55,110.55,27615.0,92.3982,92.3982,92.3064,92.3064,27615.0
2018-08-31 09:35:00,110.57,110.61,110.56,110.56,4874.0,92.3231,92.3565,92.3147,92.3147,4874.0
2018-08-31 09:40:00,110.54,110.58,110.51,110.57,2976.0,92.298,92.3314,92.273,92.3231,2976.0
2018-08-31 09:45:00,110.62,110.68,110.61,110.67,5750.0,92.3648,92.4149,92.3565,92.4066,5750.0
2018-08-31 09:50:00,110.67,110.68,110.65,110.66,3952.0,92.4066,92.4149,92.3899,92.3982,3952.0
2018-08-31 09:55:00,110.68,110.71,110.67,110.68,930.0,92.4149,92.44,92.4066,92.4149,930.0
2018-08-31 10:00:00,110.7,110.75,110.69,110.74,11544.0,92.4316,92.4734,92.4233,92.465,11544.0
2018-08-31 10:05:00,110.75,110.86,110.74,110.8,6144.0,92.4734,92.5652,92.465,92.5151,6144.0
2018-08-31 10:10:00,110.82,110.87,110.8,110.87,17344.0,92.5318,92.5736,92.5151,92.5736,17344.0
2018-08-31 10:15:00,110.88,110.91,110.86,110.88,6925.0,92.5819,92.607,92.5652,92.5819,6925.0
2018-08-31 10:20:00,110.9,110.93,110.88,110.93,8289.0,92.5986,92.6237,92.5819,92.6237,8289.0
2018-08-31 10:25:00,110.92,110.92,110.78,110.83,3651.0,92.6153,92.6153,92.4984,92.5402,3651.0
2018-08-31 10:30:00,110.83,110.87,110.82,110.82,8542.0,92.5402,92.5736,92.5318,92.5318,8542.0
2018-08-31 10:35:00,110.82,110.84,110.8,110.83,53336.0,92.5318,92.5485,92.5151,92.5402,53336.0
2018-08-31 10:40:00,110.84,110.85,110.79,110.8,53666.0,92.5485,92.5569,92.5068,92.5151,53666.0
2018-08-31 10:45:00,110.8,110.81,110.75,110.76,4429.0,92.5151,92.5235,92.4734,92.4817,4429.0
2018-08-31 10:50:00,110.77,110.77,110.73,110.76,4573.0,92.4901,92.4901,92.4567,92.4817,4573.0
2018-08-31 10:55:00,110.76,110.77,110.74,110.77,3771.0,92.4817,92.4901,92.465,92.4901,3771.0
2018-08-31 11:00:00,110.77,110.82,110.77,110.8,2805.0,92.4901,92.5318,92.4901,92.5151,2805.0
2018-08-31 11:05:00,110.78,110.78,110.7,110.75,7215.0,92.4984,92.4984,92.4316,92.4734,7215.0
2018-08-31 11:10:00,110.7,110.72,110.69,110.72,7752.0,92.4316,92.4483,92.4233,92.4483,7752.0
2018-08-31 11:15:00,110.69,110.71,110.68,110.69,2321.0,92.4233,92.44,92.4149,92.4233,2321.0
2018-08-31 11:20:00,110.66,110.67,110.59,110.63,12537.0,92.3982,92.4066,92.3398,92.3732,12537.0
2018-08-31 11:25:00,110.62,110.62,110.57,110.57,3543.0,92.3648,92.3648,92.3231,92.3231,3543.0
2018-08-31 11:30:00,110.59,110.62,110.58,110.58,2762.0,92.3398,92.3648,92.3314,92.3314,2762.0
2018-08-31 11:35:00,110.57,110.64,110.55,110.64,4385.0,92.3231,92.3815,92.3064,92.3815,4385.0
2018-08-31 11:40:00,110.64,110.64,110.54,110.55,6534.0,92.3815,92.3815,92.298,92.3064,6534.0
2018-08-31 11:45:00,110.55,110.56,110.51,110.52,4089.0,92.3064,92.3147,92.273,92.2813,4089.0
2018-08-31 11:50:00,110.52,110.57,110.51,110.54,4471.0,92.2813,92.3231,92.273,92.298,4471.0
2018-08-31 11:55:00,110.54,110.56,110.48,110.49,6950.0,92.298,92.3147,92.2479,92.2563,6950.0
2018-08-31 12:00:00,110.48,110.48,110.42,110.43,5571.0,92.2479,92.2479,92.1978,92.2062,5571.0
2018-08-31 12:05:00,110.42,110.44,110.38,110.44,10123.0,92.1978,92.2145,92.1644,92.2145,10123.0
2018-08-31 12:10:00,110.42,110.44,110.4,110.4,2027.0,92.1978,92.2145,92.1811,92.1811,2027.0
2018-08-31 12:15:00,110.41,110.47,110.4,110.45,2933.0,92.1895,92.2396,92.1811,92.2229,2933.0
2018-08-31 12:20:00,110.43,110.43,110.4,110.4,1300.0,92.2062,92.2062,92.1811,92.1811,1300.0
2018-08-31 12:25:00,110.42,110.45,110.38,110.44,1841.0,92.1978,92.2229,92.1644,92.2145,1841.0
2018-08-31 12:30:00,110.44,110.45,110.3,110.33,12276.0,92.2145,92.2229,92.0976,92.1227,12276.0
2018-08-31 12:35:00,110.34,110.38,110.34,110.37,2228.0,92.131,92.1644,92.131,92.1561,2228.0
2018-08-31 12:40:00,110.38,110.43,110.38,110.4,2673.0,92.1644,92.2062,92.1644,92.1811,2673.0
2018-08-31 12:45:00,110.39,110.43,110.39,110.41,4755.0,92.1728,92.2062,92.1728,92.1895,4755.0
2018-08-31 12:50:00,110.4,110.45,110.4,110.41,5837.0,92.1811,92.2229,92.1811,92.1895,5837.0
2018-08-31 12:55:00,110.41,110.44,110.41,110.44,2630.0,92.1895,92.2145,92.1895,92.2145,2630.0
2018-08-31 13:00:00,110.43,110.44,110.41,110.44,3567.0,92.2062,92.2145,92.1895,92.2145,3567.0
2018-08-31 13:05:00,110.42,110.46,110.4,110.46,4195.0,92.1978,92.2312,92.1811,92.2312,4195.0
2018-08-31 13:10:00,110.46,110.47,110.43,110.47,1496.0,92.2312,92.2396,92.2062,92.2396,1496.0
2018-08-31 13:15:00,110.47,110.49,110.43,110.46,12036.0,92.2396,92.2563,92.2062,92.2312,12036.0
2018-08-31 13:20:00,110.45,110.51,110.45,110.5,4565.0,92.2229,92.273,92.2229,92.2646,4565.0
2018-08-31 13:25:00,110.48,110.5,110.47,110.47,3693.0,92.2479,92.2646,92.2396,92.2396,3693.0
2018-08-31 13:30:00,110.48,110.48,110.42,110.47,120813.0,92.2479,92.2479,92.1978,92.2396,120813.0
2018-08-31 13:35:00,110.49,110.51,110.47,110.47,5182.0,92.2563,92.273,92.2396,92.2396,5182.0
2018-08-31 13:40:00,110.46,110.47,110.43,110.47,7646.0,92.2312,92.2396,92.2062,92.2396,7646.0
2018-08-31 13:45:00,110.46,110.51,110.46,110.51,2403.0,92.2312,92.273,92.2312,92.273,2403.0
2018-08-31 13:50:00,110.51,110.53,110.49,110.49,3480.0,92.273,92.2897,92.2563,92.2563,3480.0
2018-08-31 13:55:00,110.5,110.51,110.48,110.5,5576.0,92.2646,92.273,92.2479,92.2646,5576.0
2018-08-31 14:00:00,110.52,110.53,110.45,110.45,6694.0,92.2813,92.2897,92.2229,92.2229,6694.0
2018-08-31 14:05:00,110.46,110.48,110.43,110.44,15410.0,92.2312,92.2479,92.2062,92.2145,15410.0
2018-08-31 14:10:00,110.42,110.44,110.41,110.43,4699.0,92.1978,92.2145,92.1895,92.2062,4699.0
2018-08-31 14:15:00,110.43,110.44,110.41,110.43,3032.0,92.2062,92.2145,92.1895,92.2062,3032.0
2018-08-31 14:20:00,110.44,110.44,110.39,110.39,2930.0,92.2145,92.2145,92.1728,92.1728,2930.0
2018-08-31 14:25:00,110.39,110.43,110.39,110.42,17350.0,92.1728,92.2062,92.1728,92.1978,17350.0
2018-08-31 14:30:00,110.42,110.45,110.41,110.44,19329.0,92.1978,92.2229,92.1895,92.2145,19329.0
2018-08-31 14:35:00,110.44,110.46,110.41,110.44,4971.0,92.2145,92.2312,92.1895,92.2145,4971.0
2018-08-31 14:40:00,110.44,110.48,110.43,110.47,2782.0,92.2145,92.2479,92.2062,92.2396,2782.0
2018-08-31 14:45:00,110.47,110.51,110.46,110.51,1220.0,92.2396,92.273,92.2312,92.273,1220.0
2018-08-31 14:50:00,110.5,110.54,110.46,110.5,19030.0,92.2646,92.298,92.2312,92.2646,19030.0
2018-08-31 14:55:00,110.5,110.52,110.48,110.48,7201.0,92.2646,92.2813,92.2479,92.2479,7201.0
2018-08-31 15:00:00,110.48,110.57,110.47,110.56,11025.0,92.2479,92.3231,92.2396,92.3147,11025.0
2018-08-31 15:05:00,110.56,110.59,110.55,110.55,7377.0,92.3147,92.3398,92.3064,92.3064,7377.0
2018-08-31 15:10:00,110.55,110.58,110.54,110.58,1662.0,92.3064,92.3314,92.298,92.3314,1662.0
2018-08-31 15:15:00,110.57,110.62,110.56,110.62,4813.0,92.3231,92.3648,92.3147,92.3648,4813.0
2018-08-31 15:20:00,110.62,110.62,110.52,110.55,6842.0,92.3648,92.3648,92.2813,92.3064,6842.0
2018-08-31 15:25:00,110.55,110.56,110.46,110.48,4885.0,92.3064,92.3147,92.2312,92.2479,4885.0
2018-08-31 15:30:00,110.48,110.64,110.48,110.64,12088.0,92.2479,92.3815,92.2479,92.3815,12088.0
2018-08-31 15:35:00,110.65,110.74,110.65,110.73,10793.0,92.3899,92.465,92.3899,92.4567,10793.0
2018-08-31 15:40:00,110.71,110.72,110.67,110.68,10146.0,92.44,92.4483,92.4066,92.4149,10146.0
2018-08-31 15:45:00,110.69,110.73,110.65,110.68,10887.0,92.4233,92.4567,92.3899,92.4149,10887.0
2018-08-31 15:50:00,110.69,110.76,110.68,110.76,16516.0,92.4233,92.4817,92.4149,92.4817,16516.0
2018-08-31 15:55:00,110.76,110.84,110.74,110.74,15693.0,92.4817,92.5485,92.465,92.465,15693.0
2018-09-04 09:30:00,110.63,110.63,110.47,110.48,41493.0,92.3732,92.3732,92.2396,92.2479,41493.0
2018-09-04 09:35:00,110.49,110.52,110.42,110.42,27353.0,92.2563,92.2813,92.1978,92.1978,27353.0
2018-09-04 09:40:00,110.42,110.46,110.3,110.35,143741.0,92.1978,92.2312,92.0976,92.1394,143741.0
2018-09-04 09:45:00,110.35,110.35,110.25,110.26,29415.0,92.1394,92.1394,92.0559,92.0642,29415.0
2018-09-04 09:50:00,110.25,110.34,110.22,110.32,10641.0,92.0559,92.131,92.0309,92.1143,10641.0
2018-09-04 09:55:00,110.34,110.37,110.33,110.36,13354.0,92.131,92.1561,92.1227,92.1477,13354.0
2018-09-04 10:00:00,110.39,110.51,110.38,110.47,78979.0,92.1728,92.273,92.1644,92.2396,78979.0
2018-09-04 10:05:00,110.47,110.54,110.47,110.54,13805.0,92.2396,92.298,92.2396,92.298,13805.0
2018-09-04 10:10:00,110.52,110.59,110.52,110.57,45350.0,92.2813,92.3398,92.2813,92.3231,45350.0
2018-09-04 10:15:00,110.57,110.66,110.57,110.63,6892.0,92.3231,92.3982,92.3231,92.3732,6892.0
2018-09-04 10:20:00,110.68,110.72,110.66,110.68,10750.0,92.4149,92.4483,92.3982,92.4149,10750.0
2018-09-04 10:25:00,110.65,110.66,110.57,110.6,9740.0,92.3899,92.3982,92.3231,92.3481,9740.0
2018-09-04 10:30:00,110.6,110.63,110.56,110.62,4850.0,92.3481,92.3732,92.3147,92.3648,4850.0
2018-09-04 10:35:00,110.58,110.6,110.53,110.55,8876.0,92.3314,92.3481,92.2897,92.3064,8876.0
2018-09-04 10:40:00,110.55,110.61,110.54,110.58,23811.0,92.3064,92.3565,92.298,92.3314,23811.0
2018-09-04 10:45:00,110.53,110.71,110.52,110.71,10934.0,92.2897,92.44,92.2813,92.44,10934.0
2018-09-04 10:50:00,110.7,110.71,110.66,110.7,4838.0,92.4316,92.44,92.3982,92.4316,4838.0
2018-09-04 10:55:00,110.71,110.73,110.65,110.67,7159.0,92.44,92.4567,92.3899,92.4066,7159.0
2018-09-04 11:00:00,110.65,110.69,110.62,110.68,1786.0,92.3899,92.4233,92.3648,92.4149,1786.0
2018-09-04 11:05:00,110.64,110.65,110.58,110.61,5573.0,92.3815,92.3899,92.3314,92.3565,5573.0
2018-09-04 11:10:00,110.6,110.61,110.51,110.51,5893.0,92.3481,92.3565,92.273,92.273,5893.0
2018-09-04 11:15:00,110.53,110.55,110.48,110.55,13567.0,92.2897,92.3064,92.2479,92.3064,13567.0
2018-09-04 11:20:00,110.53,110.55,110.49,110.5,20072.0,92.2897,92.3064,92.2563,92.2646,20072.0
2018-09-04 11:25:00,110.5,110.51,110.45,110.46,5306.0,92.2646,92.273,92.2229,92.2312,5306.0
2018-09-04 11:30:00,110.46,110.46,110.43,110.45,6130.0,92.2312,92.2312,92.2062,92.2229,6130.0
2018-09-04 11:35:00,110.46,110.54,110.45,110.53,5405.0,92.2312,92.298,92.2229,92.2897,5405.0
2018-09-04 11:40:00,110.52,110.53,110.42,110.42,6499.0,92.2813,92.2897,92.1978,92.1978,6499.0
2018-09-04 11:45:00,110.46,110.47,110.42,110.45,2802.0,92.2312,92.2396,92.1978,92.2229,2802.0
2018-09-04 11:50:00,110.43,110.43,110.39,110.42,3861.0,92.2062,92.2062,92.1728,92.1978,3861.0
2018-09-04 11:55:00,110.41,110.41,110.36,110.36,7827.0,92.1895,92.1895,92.1477,92.1477,7827.0
2018-09-04 12:00:00,110.37,110.39,110.3,110.3,5544.0,92.1561,92.1728,92.0976,92.0976,5544.0
2018-09-04 12:05:00,110.3,110.32,110.28,110.28,5856.0,92.0976,92.1143,92.0809,92.0809,5856.0
2018-09-04 12:10:00,110.27,110.32,110.26,110.29,22592.0,92.0726,92.1143,92.0642,92.0893,22592.0
2018-09-04 12:15:00,110.29,110.36,110.29,110.33,9924.0,92.0893,92.1477,92.0893,92.1227,9924.0
2018-09-04 12:20:00,110.34,110.35,110.23,110.25,12123.0,92.131,92.1394,92.0392,92.0559,12123.0
2018-09-04 12:25:00,110.23,110.31,110.23,110.31,1655.0,92.0392,92.106,92.0392,92.106,1655.0
2018-09-04 12:30:00,110.29,110.31,110.25,110.25,4575.0,92.0893,92.106,92.0559,92.0559,4575.0
2018-09-04 12:35:00,110.26,110.3,110.24,110.26,8775.0,92.0642,92.0976,92.0476,92.0642,8775.0
2018-09-04 12:40:00,110.26,110.34,110.26,110.32,6672.0,92.0642,92.131,92.0642,92.1143,6672.0
2018-09-04 12:45:00,110.32,110.37,110.3,110.37,11057.0,92.1143,92.1561,92.0976,92.1561,11057.0
2018-09-04 12:50:00,110.36,110.36,110.31,110.36,4587.0,92.1477,92.1477,92.106,92.1477,4587.0
2018-09-04 12:55:00,110.36,110.39,110.36,110.37,9348.0,92.1477,92.1728,92.1477,92.1561,9348.0
2018-09-04 13:00:00,110.38,110.46,110.36,110.43,18523.0,92.1644,92.2312,92.1477,92.2062,18523.0
2018-09-04 13:05:00,110.44,110.45,110.4,110.42,17588.0,92.2145,92.2229,92.1811,92.1978,17588.0
2018-09-04 13:10:00,110.43,110.44,110.4,110.42,6282.0,92.2062,92.2145,92.1811,92.1978,6282.0
2018-09-04 13:15:00,110.42,110.43,110.39,110.4,8385.0,92.1978,92.2062,92.1728,92.1811,8385.0
2018-09-04 13:20:00,110.39,110.42,110.38,110.42,3636.0,92.1728,92.1978,92.1644,92.1978,3636.0
2018-09-04 13:25:00,110.43,110.45,110.39,110.42,4375.0,92.2062,92.2229,92.1728,92.1978,4375.0
2018-09-04 13:30:00,110.44,110.49,110.43,110.48,6929.0,92.2145,92.2563,92.2062,92.2479,6929.0
2018-09-04 13:35:00,110.47,110.51,110.45,110.45,12394.0,92.2396,92.273,92.2229,92.2229,12394.0
2018-09-04 13:40:00,110.45,110.52,110.42,110.43,13355.0,92.2229,92.2813,92.1978,92.2062,13355.0
2018-09-04 13:45:00,110.42,110.52,110.42,110.52,12835.0,92.1978,92.2813,92.1978,92.2813,12835.0
2018-09-04 13:50:00,110.55,110.57,110.52,110.52,8941.0,92.3064,92.3231,92.2813,92.2813,8941.0
2018-09-04 13:55:00,110.53,110.55,110.51,110.54,3020.0,92.2897,92.3064,92.273,92.298,3020.0
2018-09-04 14:00:00,110.55,110.57,110.53,110.56,44613.0,92.3064,92.3231,92.2897,92.3147,44613.0
2018-09-04 14:05:00,110.56,110.57,110.52,110.54,5146.0,92.3147,92.3231,92.2813,92.298,5146.0
2018-09-04 14:10:00,110.53,110.56,110.53,110.55,207175.0,92.2897,92.3147,92.2897,92.3064,207175.0
2018-09-04 14:15:00,110.55,110.6,110.54,110.56,98572.0,92.3064,92.3481,92.298,92.3147,98572.0
2018-09-04 14:20:00,110.56,110.62,110.56,110.62,5049.0,92.3147,92.3648,92.3147,92.3648,5049.0
2018-09-04 14:25:00,110.61,110.62,110.6,110.61,10383.0,92.3565,92.3648,92.3481,92.3565,10383.0
2018-09-04 14:30:00,110.6,110.62,110.58,110.62,11194.0,92.3481,92.3648,92.3314,92.3648,11194.0
2018-09-04 14:35:00,110.63,110.64,110.62,110.63,4027.0,92.3732,92.3815,92.3648,92.3732,4027.0
2018-09-04 14:40:00,110.62,110.66,110.61,110.64,7851.0,92.3648,92.3982,92.3565,92.3815,7851.0
2018-09-04 14:45:00,110.64,110.64,110.56,110.58,7161.0,92.3815,92.3815,92.3147,92.3314,7161.0
2018-09-04 14:50:00,110.58,110.62,110.57,110.61,8777.0,92.3314,92.3648,92.3231,92.3565,8777.0
2018-09-04 14:55:00,110.6,110.67,110.6,110.63,14373.0,92.3481,92.4066,92.3481,92.3732,14373.0
2018-09-04 15:00:00,110.63,110.64,110.57,110.6,12064.0,92.3732,92.3815,92.3231,92.3481,12064.0
2018-09-04 15:05:00,110.6,110.65,110.6,110.63,3639.0,92.3481,92.3899,92.3481,92.3732,3639.0
2018-09-04 15:10:00,110.63,110.63,110.57,110.59,6783.0,92.3732,92.3732,92.3231,92.3398,6783.0
2018-09-04 15:15:00,110.59,110.59,110.54,110.54,7714.0,92.3398,92.3398,92.298,92.298,7714.0
2018-09-04 15:20:00,110.55,110.57,110.53,110.54,6033.0,92.3064,92.3231,92.2897,92.298,6033.0
2018-09-04 15:25:00,110.53,110.57,110.52,110.53,3190.0,92.2897,92.3231,92.2813,92.2897,3190.0
2018-09-04 15:30:00,110.54,110.55,110.51,110.55,9473.0,92.298,92.3064,92.273,92.3064,9473.0
2018-09-04 15:35:00,110.55,110.57,110.52,110.56,12607.0,92.3064,92.3231,92.2813,92.3147,12607.0
2018-09-04 15:40:00,110.55,110.55,110.48,110.48,10016.0,92.3064,92.3064,92.2479,92.2479,10016.0
2018-09-04 15:45:00,110.48,110.52,110.45,110.47,7941.0,92.2479,92.2813,92.2229,92.2396,7941.0
2018-09-04 15:50:00,110.49,110.49,110.43,110.46,14957.0,92.2563,92.2563,92.2062,92.2312,14957.0
2018-09-04 15:55:00,110.46,110.63,110.45,110.61,47029.0,92.2312,92.3732,92.2229,92.3565,47029.0
2018-09-05 09:30:00,110.48,110.48,110.32,110.38,34191.0,92.2479,92.2479,92.1143,92.1644,34191.0
2018-09-05 09:35:00,110.41,110.54,110.39,110.53,5912.0,92.1895,92.298,92.1728,92.2897,5912.0
2018-09-05 09:40:00,110.59,110.62,110.59,110.59,3972.0,92.3398,92.3648,92.3398,92.3398,3972.0
2018-09-05 09:45:00,110.59,110.68,110.59,110.66,56274.0,92.3398,92.4149,92.3398,92.3982,56274.0
2018-09-05 09:50:00,110.66,110.66,110.58,110.61,9501.0,92.3982,92.3982,92.3314,92.3565,9501.0
2018-09-05 09:55:00,110.62,110.64,110.55,110.56,10113.0,92.3648,92.3815,92.3064,92.3147,10113.0
2018-09-05 10:00:00,110.56,110.63,110.53,110.63,16048.0,92.3147,92.3732,92.2897,92.3732,16048.0
2018-09-05 10:05:00,110.63,110.63,110.57,110.63,8122.0,92.3732,92.3732,92.3231,92.3732,8122.0
2018-09-05 10:10:00,110.61,110.61,110.45,110.45,25323.0,92.3565,92.3565,92.2229,92.2229,25323.0
2018-09-05 10:15:00,110.45,110.53,110.43,110.43,11007.0,92.2229,92.2897,92.2062,92.2062,11007.0
2018-09-05 10:20:00,110.44,110.44,110.3,110.3,27457.0,92.2145,92.2145,92.0976,92.0976,27457.0
2018-09-05 10:25:00,110.3,110.51,110.3,110.51,10626.0,92.0976,92.273,92.0976,92.273,10626.0
2018-09-05 10:30:00,110.49,110.49,110.42,110.43,6186.0,92.2563,92.2563,92.1978,92.2062,6186.0
2018-09-05 10:35:00,110.43,110.53,110.41,110.47,36109.0,92.2062,92.2897,92.1895,92.2396,36109.0
2018-09-05 10:40:00,110.44,110.55,110.43,110.55,9336.0,92.2145,92.3064,92.2062,92.3064,9336.0
2018-09-05 10:45:00,110.54,110.63,110.52,110.58,16295.0,92.298,92.3732,92.2813,92.3314,16295.0
2018-09-05 10:50:00,110.57,110.58,110.52,110.55,11069.0,92.3231,92.3314,92.2813,92.3064,11069.0
2018-09-05 10:55:00,110.56,110.64,110.56,110.62,7132.0,92.3147,92.3815,92.3147,92.3648,7132.0
2018-09-05 11:00:00,110.62,110.65,110.58,110.6,15124.0,92.3648,92.3899,92.3314,92.3481,15124.0
2018-09-05 11:05:00,110.62,110.65,110.6,110.63,14839.0,92.3648,92.3899,92.3481,92.3732,14839.0
2018-09-05 11:10:00,110.63,110.65,110.59,110.59,15286.0,92.3732,92.3899,92.3398,92.3398,15286.0
2018-09-05 11:15:00,110.58,110.71,110.57,110.7,10627.0,92.3314,92.44,92.3231,92.4316,10627.0
2018-09-05 11:20:00,110.7,110.71,110.61,110.62,12473.0,92.4316,92.44,92.3565,92.3648,12473.0
2018-09-05 11:25:00,110.63,110.63,110.46,110.47,8769.0,92.3732,92.3732,92.2312,92.2396,8769.0
2018-09-05 11:30:00,110.46,110.51,110.42,110.46,9777.0,92.2312,92.273,92.1978,92.2312,9777.0
2018-09-05 11:35:00,110.49,110.54,110.44,110.52,16218.0,92.2563,92.298,92.2145,92.2813,16218.0
2018-09-05 11:40:00,110.52,110.53,110.48,110.49,17487.0,92.2813,92.2897,92.2479,92.2563,17487.0
2018-09-05 11:45:00,110.52,110.56,110.49,110.56,6533.0,92.2813,92.3147,92.2563,92.3147,6533.0
2018-09-05 11:50:00,110.56,110.66,110.56,110.65,10028.0,92.3147,92.3982,92.3147,92.3899,10028.0
2018-09-05 11:55:00,110.65,110.65,110.6,110.61,9412.0,92.3899,92.3899,92.3481,92.3565,9412.0
2018-09-05 12:00:00,110.61,110.71,110.61,110.69,8547.0,92.3565,92.44,92.3565,92.4233,8547.0
2018-09-05 12:05:00,110.66,110.67,110.64,110.67,10014.0,92.3982,92.4066,92.3815,92.4066,10014.0
2018-09-05 12:10:00,110.67,110.67,110.59,110.62,16479.0,92.4066,92.4066,92.3398,92.3648,16479.0
2018-09-05 12:15:00,110.62,110.65,110.6,110.65,11170.0,92.3648,92.3899,92.3481,92.3899,11170.0
2018-09-05 12:20:00,110.64,110.66,110.61,110.62,8488.0,92.3815,92.3982,92.3565,92.3648,8488.0
2018-09-05 12:25:00,110.63,110.66,110.6,110.65,10793.0,92.3732,92.3982,92.3481,92.3899,10793.0
2018-09-05 12:30:00,110.65,110.74,110.65,110.7,16830.0,92.3899,92.465,92.3899,92.4316,16830.0
2018-09-05 12:35:00,110.7,110.72,110.69,110.69,10597.0,92.4316,92.4483,92.4233,92.4233,10597.0
2018-09-05 12:40:00,110.7,110.7,110.66,110.66,16983.0,92.4316,92.4316,92.3982,92.3982,16983.0
2018-09-05 12:45:00,110.68,110.68,110.66,110.67,19626.0,92.4149,92.4149,92.3982,92.4066,19626.0
2018-09-05 12:50:00,110.67,110.69,110.65,110.68,2455.0,92.4066,92.4233,92.3899,92.4149,2455.0
2018-09-05 12:55:00,110.65,110.68,110.59,110.59,18270.0,92.3899,92.4149,92.3398,92.3398,18270.0
2018-09-05 13:00:00,110.58,110.63,110.57,110.62,5110.0,92.3314,92.3732,92.3231,92.3648,5110.0
2018-09-05 13:05:00,110.62,110.68,110.61,110.68,8637.0,92.3648,92.4149,92.3565,92.4149,8637.0
2018-09-05 13:10:00,110.66,110.73,110.66,110.69,22259.0,92.3982,92.4567,92.3982,92.4233,22259.0
2018-09-05 13:15:00,110.68,110.76,110.68,110.75,5336.0,92.4149,92.4817,92.4149,92.4734,5336.0
2018-09-05 13:20:00,110.76,110.78,110.75,110.76,4197.0,92.4817,92.4984,92.4734,92.4817,4197.0
2018-09-05 13:25:00,110.75,110.77,110.72,110.77,40650.0,92.4734,92.4901,92.4483,92.4901,40650.0
2018-09-05 13:30:00,110.76,110.83,110.75,110.8,4214.0,92.4817,92.5402,92.4734,92.5151,4214.0
2018-09-05 13:35:00,110.8,110.81,110.77,110.79,9152.0,92.5151,92.5235,92.4901,92.5068,9152.0
2018-09-05 13:40:00,110.78,110.79,110.73,110.75,7597.0,92.4984,92.5068,92.4567,92.4734,7597.0
2018-09-05 13:45:00,110.74,110.75,110.69,110.7,3295.0,92.465,92.4734,92.4233,92.4316,3295.0
2018-09-05 13:50:00,110.7,110.72,110.7,110.7,6162.0,92.4316,92.4483,92.4316,92.4316,6162.0
2018-09-05 13:55:00,110.7,110.72,110.69,110.71,5677.0,92.4316,92.4483,92.4233,92.44,5677.0
2018-09-05 14:00:00,110.73,110.74,110.71,110.72,12642.0,92.4567,92.465,92.44,92.4483,12642.0
2018-09-05 14:05:00,110.72,110.72,110.66,110.69,5295.0,92.4483,92.4483,92.3982,92.4233,5295.0
2018-09-05 14:10:00,110.7,110.71,110.66,110.71,5031.0,92.4316,92.44,92.3982,92.44,5031.0
2018-09-05 14:15:00,110.69,110.78,110.68,110.77,6259.0,92.4233,92.4984,92.4149,92.4901,6259.0
2018-09-05 14:20:00,110.77,110.78,110.73,110.78,8646.0,92.4901,92.4984,92.4567,92.4984,8646.0
2018-09-05 14:25:00,110.78,110.79,110.75,110.77,7745.0,92.4984,92.5068,92.4734,92.4901,7745.0
2018-09-05 14:30:00,110.76,110.78,110.74,110.76,11067.0,92.4817,92.4984,92.465,92.4817,11067.0
2018-09-05 14:35:00,110.76,110.83,110.74,110.82,38155.0,92.4817,92.5402,92.465,92.5318,38155.0
2018-09-05 14:40:00,110.82,110.83,110.79,110.81,4260.0,92.5318,92.5402,92.5068,92.5235,4260.0
2018-09-05 14:45:00,110.8,110.81,110.75,110.75,12267.0,92.5151,92.5235,92.4734,92.4734,12267.0
2018-09-05 14:50:00,110.73,110.73,110.69,110.7,7103.0,92.4567,92.4567,92.4233,92.4316,7103.0
2018-09-05 14:55:00,110.72,110.8,110.72,110.77,6248.0,92.4483,92.5151,92.4483,92.4901,6248.0
2018-09-05 15:00:00,110.77,110.81,110.75,110.81,11738.0,92.4901,92.5235,92.4734,92.5235,11738.0
2018-09-05 15:05:00,110.79,110.79,110.76,110.78,3517.0,92.5068,92.5068,92.4817,92.4984,3517.0
2018-09-05 15:10:00,110.78,110.82,110.74,110.81,8144.0,92.4984,92.5318,92.465,92.5235,8144.0
2018-09-05 15:15:00,110.83,110.88,110.82,110.84,12508.0,92.5402,92.5819,92.5318,92.5485,12508.0
2018-09-05 15:20:00,110.85,110.85,110.79,110.81,13169.0,92.5569,92.5569,92.5068,92.5235,13169.0
2018-09-05 15:25:00,110.81,110.81,110.77,110.8,49050.0,92.5235,92.5235,92.4901,92.5151,49050.0
2018-09-05 15:30:00,110.81,110.83,110.78,110.81,33584.0,92.5235,92.5402,92.4984,92.5235,33584.0
2018-09-05 15:35:00,110.82,110.82,110.78,110.81,18271.0,92.5318,92.5318,92.4984,92.5235,18271.0
2018-09-05 15:40:00,110.8,110.81,110.75,110.75,5745.0,92.5151,92.5235,92.4734,92.4734,5745.0
2018-09-05 15:45:00,110.74,110.77,110.7,110.7,29410.0,92.465,92.4901,92.4316,92.4316,29410.0
2018-09-05 15:50:00,110.69,110.76,110.68,110.74,23275.0,92.4233,92.4817,92.4149,92.465,23275.0
2018-09-05 15:55:00,110.75,110.88,110.75,110.83,34366.0,92.4734,92.5819,92.4734,92.5402,34366.0
2018-09-06 09:30:00,110.83,110.92,110.8,110.89,39791.0,92.5402,92.6153,92.5151,92.5903,39791.0
2018-09-06 09:35:00,110.88,110.9,110.83,110.85,4966.0,92.5819,92.5986,92.5402,92.5569,4966.0
2018-09-06 09:40:00,110.86,110.95,110.86,110.94,4299.0,92.5652,92.6404,92.5652,92.632,4299.0
2018-09-06 09:45:00,110.92,111.0,110.92,110.99,38098.0,92.6153,92.6821,92.6153,92.6738,38098.0
2018-09-06 09:50:00,110.97,111.0,110.96,110.98,4782.0,92.6571,92.6821,92.6487,92.6654,4782.0
2018-09-06 09:55:00,110.97,111.04,110.94,111.04,2524.0,92.6571,92.7155,92.632,92.7155,2524.0
2018-09-06 10:00:00,111.05,111.07,110.98,110.99,13461.0,92.7239,92.7406,92.6654,92.6738,13461.0
2018-09-06 10:05:00,110.96,110.98,110.92,110.94,27636.0,92.6487,92.6654,92.6153,92.632,27636.0
2018-09-06 10:10:00,110.92,110.93,110.73,110.76,23500.0,92.6153,92.6237,92.4567,92.4817,23500.0
2018-09-06 10:15:00,110.74,110.81,110.74,110.8,2997.0,92.465,92.5235,92.465,92.5151,2997.0
2018-09-06 10:20:00,110.8,110.83,110.72,110.79,11126.0,92.5151,92.5402,92.4483,92.5068,11126.0
2018-09-06 10:25:00,110.79,110.83,110.74,110.83,6579.0,92.5068,92.5402,92.465,92.5402,6579.0
2018-09-06 10:30:00,110.81,110.81,110.7,110.7,6065.0,92.5235,92.5235,92.4316,92.4316,6065.0
2018-09-06 10:35:00,110.67,110.72,110.64,110.71,13699.0,92.4066,92.4483,92.3815,92.44,13699.0
2018-09-06 10:40:00,110.7,110.73,110.64,110.7,3283.0,92.4316,92.4567,92.3815,92.4316,3283.0
2018-09-06 10:45:00,110.68,110.69,110.48,110.51,21347.0,92.4149,92.4233,92.2479,92.273,21347.0
2018-09-06 10:50:00,110.52,110.55,110.47,110.51,6382.0,92.2813,92.3064,92.2396,92.273,6382.0
2018-09-06 10:55:00,110.49,110.61,110.46,110.57,24089.0,92.2563,92.3565,92.2312,92.3231,24089.0
2018-09-06 11:00:00,110.56,110.57,110.45,110.45,4510.0,92.3147,92.3231,92.2229,92.2229,4510.0
2018-09-06 11:05:00,110.42,110.46,110.39,110.45,19613.0,92.1978,92.2312,92.1728,92.2229,19613.0
2018-09-06 11:10:00,110.44,110.5,110.4,110.44,6800.0,92.2145,92.2646,92.1811,92.2145,6800.0
2018-09-06 11:15:00,110.4,110.44,110.35,110.35,5289.0,92.1811,92.2145,92.1394,92.1394,5289.0
2018-09-06 11:20:00,110.37,110.53,110.35,110.51,3162.0,92.1561,92.2897,92.1394,92.273,3162.0
2018-09-06 11:25:00,110.49,110.53,110.45,110.45,6641.0,92.2563,92.2897,92.2229,92.2229,6641.0
2018-09-06 11:30:00,110.46,110.52,110.46,110.48,4531.0,92.2312,92.2813,92.2312,92.2479,4531.0
2018-09-06 11:35:00,110.47,110.49,110.43,110.46,6717.0,92.2396,92.2563,92.2062,92.2312,6717.0
2018-09-06 11:40:00,110.49,110.5,110.42,110.43,9332.0,92.2563,92.2646,92.1978,92.2062,9332.0
2018-09-06 11:45:00,110.43,110.52,110.43,110.52,23393.0,92.2062,92.2813,92.2062,92.2813,23393.0
2018-09-06 11:50:00,110.53,110.55,110.5,110.54,6557.0,92.2897,92.3064,92.2646,92.298,6557.0
2018-09-06 11:55:00,110.53,110.61,110.48,110.55,15682.0,92.2897,92.3565,92.2479,92.3064,15682.0
2018-09-06 12:00:00,110.54,110.54,110.46,110.48,21763.0,92.298,92.298,92.2312,92.2479,21763.0
2018-09-06 12:05:00,110.46,110.53,110.46,110.51,6572.0,92.2312,92.2897,92.2312,92.273,6572.0
2018-09-06 12:10:00,110.49,110.51,110.47,110.49,9712.0,92.2563,92.273,92.2396,92.2563,9712.0
2018-09-06 12:15:00,110.47,110.5,110.46,110.47,1337.0,92.2396,92.2646,92.2312,92.2396,1337.0
2018-09-06 12:20:00,110.43,110.5,110.43,110.47,2806.0,92.2062,92.2646,92.2062,92.2396,2806.0
2018-09-06 12:25:00,110.45,110.47,110.45,110.45,3493.0,92.2229,92.2396,92.2229,92.2229,3493.0
2018-09-06 12:30:00,110.45,110.49,110.44,110.45,1687.0,92.2229,92.2563,92.2145,92.2229,1687.0
2018-09-06 12:35:00,110.45,110.49,110.42,110.42,3570.0,92.2229,92.2563,92.1978,92.1978,3570.0
2018-09-06 12:40:00,110.43,110.47,110.41,110.46,2924.0,92.2062,92.2396,92.1895,92.2312,2924.0
2018-09-06 12:45:00,110.47,110.51,110.46,110.46,5162.0,92.2396,92.273,92.2312,92.2312,5162.0
2018-09-06 12:50:00,110.44,110.45,110.39,110.39,7917.0,92.2145,92.2229,92.1728,92.1728,7917.0
2018-09-06 12:55:00,110.4,110.41,110.36,110.36,7895.0,92.1811,92.1895,92.1477,92.1477,7895.0
2018-09-06 13:00:00,110.36,110.37,110.28,110.28,11320.0,92.1477,92.1561,92.0809,92.0809,11320.0
2018-09-06 13:05:00,110.28,110.34,110.27,110.3,14048.0,92.0809,92.131,92.0726,92.0976,14048.0
2018-09-06 13:10:00,110.31,110.37,110.27,110.35,8550.0,92.106,92.1561,92.0726,92.1394,8550.0
2018-09-06 13:15:00,110.37,110.45,110.37,110.45,3149.0,92.1561,92.2229,92.1561,92.2229,3149.0
2018-09-06 13:20:00,110.46,110.46,110.43,110.45,5798.0,92.2312,92.2312,92.2062,92.2229,5798.0
2018-09-06 13:25:00,110.45,110.46,110.42,110.43,38527.0,92.2229,92.2312,92.1978,92.2062,38527.0
2018-09-06 13:30:00,110.42,110.47,110.41,110.42,4894.0,92.1978,92.2396,92.1895,92.1978,4894.0
2018-09-06 13:35:00,110.47,110.52,110.46,110.48,8560.0,92.2396,92.2813,92.2312,92.2479,8560.0
2018-09-06 13:40:00,110.48,110.55,110.48,110.52,3335.0,92.2479,92.3064,92.2479,92.2813,3335.0
2018-09-06 13:45:00,110.52,110.54,110.49,110.5,5030.0,92.2813,92.298,92.2563,92.2646,5030.0
2018-09-06 13:50:00,110.5,110.53,110.49,110.5,5727.0,92.2646,92.2897,92.2563,92.2646,5727.0
2018-09-06 13:55:00,110.5,110.51,110.46,110.49,1264.0,92.2646,92.273,92.2312,92.2563,1264.0
2018-09-06 14:00:00,110.48,110.56,110.47,110.49,13035.0,92.2479,92.3147,92.2396,92.2563,13035.0
2018-09-06 14:05:00,110.51,110.56,110.47,110.55,7811.0,92.273,92.3147,92.2396,92.3064,7811.0
2018-09-06 14:10:00,110.55,110.59,110.52,110.57,15427.0,92.3064,92.3398,92.2813,92.3231,15427.0
2018-09-06 14:15:00,110.56,110.58,110.53,110.57,30755.0,92.3147,92.3314,92.2897,92.3231,30755.0
2018-09-06 14:20:00,110.57,110.57,110.5,110.53,3590.0,92.3231,92.3231,92.2646,92.2897,3590.0
2018-09-06 14:25:00,110.51,110.55,110.49,110.51,57884.0,92.273,92.3064,92.2563,92.273,57884.0
2018-09-06 14:30:00,110.51,110.62,110.51,110.62,47025.0,92.273,92.3648,92.273,92.3648,47025.0
2018-09-06 14:35:00,110.64,110.64,110.6,110.62,5267.0,92.3815,92.3815,92.3481,92.3648,5267.0
2018-09-06 14:40:00,110.64,110.67,110.62,110.66,4655.0,92.3815,92.4066,92.3648,92.3982,4655.0
2018-09-06 14:45:00,110.66,110.69,110.65,110.65,8237.0,92.3982,92.4233,92.3899,92.3899,8237.0
2018-09-06 14:50:00,110.66,110.66,110.61,110.62,7684.0,92.3982,92.3982,92.3565,92.3648,7684.0
2018-09-06 14:55:00,110.63,110.64,110.6,110.61,11754.0,92.3732,92.3815,92.3481,92.3565,11754.0
2018-09-06 15:00:00,110.6,110.74,110.6,110.72,12068.0,92.3481,92.465,92.3481,92.4483,12068.0
2018-09-06 15:05:00,110.72,110.8,110.71,110.8,2826.0,92.4483,92.5151,92.44,92.5151,2826.0
2018-09-06 15:10:00,110.79,110.83,110.77,110.83,17054.0,92.5068,92.5402,92.4901,92.5402,17054.0
2018-09-06 15:15:00,110.82,110.83,110.74,110.74,10720.0,92.5318,92.5402,92.465,92.465,10720.0
2018-09-06 15:20:00,110.75,110.78,110.74,110.76,4945.0,92.4734,92.4984,92.465,92.4817,4945.0
2018-09-06 15:25:00,110.78,110.82,110.75,110.82,22500.0,92.4984,92.5318,92.4734,92.5318,22500.0
2018-09-06 15:30:00,110.83,110.84,110.75,110.76,6346.0,92.5402,92.5485,92.4734,92.4817,6346.0
2018-09-06 15:35:00,110.76,110.81,110.75,110.78,7387.0,92.4817,92.5235,92.4734,92.4984,7387.0
2018-09-06 15:40:00,110.76,110.77,110.69,110.71,4936.0,92.4817,92.4901,92.4233,92.44,4936.0
2018-09-06 15:45:00,110.7,110.76,110.69,110.75,10092.0,92.4316,92.4817,92.4233,92.4734,10092.0
2018-09-06 15:50:00,110.71,110.74,110.69,110.71,20134.0,92.44,92.465,92.4233,92.44,20134.0
2018-09-06 15:55:00,110.7,110.74,110.62,110.65,72580.0,92.4316,92.465,92.3648,92.3899,72580.0
2018-09-07 09:30:00,110.35,110.39,110.15,110.26,45107.0,92.1394,92.1728,91.9724,92.0642,45107.0
2018-09-07 09:35:00,110.28,110.28,110.17,110.26,6169.0,92.0809,92.0809,91.9891,92.0642,6169.0
2018-09-07 09:40:00,110.31,110.4,110.28,110.31,35782.0,92.106,92.1811,92.0809,92.106,35782.0
2018-09-07 09:45:00,110.32,110.36,110.26,110.28,9561.0,92.1143,92.1477,92.0642,92.0809,9561.0
2018-09-07 09:50:00,110.32,110.34,110.29,110.33,2968.0,92.1143,92.131,92.0893,92.1227,2968.0
2018-09-07 09:55:00,110.35,110.36,110.28,110.29,4520.0,92.1394,92.1477,92.0809,92.0893,4520.0
2018-09-07 10:00:00,110.29,110.33,110.29,110.33,8935.0,92.0893,92.1227,92.0893,92.1227,8935.0
2018-09-07 10:05:00,110.38,110.41,110.36,110.4,6047.0,92.1644,92.1895,92.1477,92.1811,6047.0
2018-09-07 10:10:00,110.41,110.5,110.4,110.43,7680.0,92.1895,92.2646,92.1811,92.2062,7680.0
2018-09-07 10:15:00,110.43,110.43,110.38,110.39,7282.0,92.2062,92.2062,92.1644,92.1728,7282.0
2018-09-07 10:20:00,110.39,110.48,110.38,110.47,5790.0,92.1728,92.2479,92.1644,92.2396,5790.0
2018-09-07 10:25:00,110.48,110.48,110.36,110.38,2545.0,92.2479,92.2479,92.1477,92.1644,2545.0
2018-09-07 10:30:00,110.39,110.41,110.37,110.4,11108.0,92.1728,92.1895,92.1561,92.1811,11108.0
2018-09-07 10:35:00,110.41,110.41,110.33,110.33,2694.0,92.1895,92.1895,92.1227,92.1227,2694.0
2018-09-07 10:40:00,110.33,110.36,110.32,110.33,5097.0,92.1227,92.1477,92.1143,92.1227,5097.0
2018-09-07 10:45:00,110.37,110.5,110.37,110.48,6504.0,92.1561,92.2646,92.1561,92.2479,6504.0
2018-09-07 10:50:00,110.48,110.51,110.47,110.49,2812.0,92.2479,92.273,92.2396,92.2563,2812.0
2018-09-07 10:55:00,110.49,110.5,110.46,110.48,8901.0,92.2563,92.2646,92.2312,92.2479,8901.0
2018-09-07 11:00:00,110.44,110.45,110.4,110.42,2853.0,92.2145,92.2229,92.1811,92.1978,2853.0
2018-09-07 11:05:00,110.39,110.48,110.38,110.45,3628.0,92.1728,92.2479,92.1644,92.2229,3628.0
2018-09-07 11:10:00,110.43,110.45,110.42,110.42,1258.0,92.2062,92.2229,92.1978,92.1978,1258.0
2018-09-07 11:15:00,110.43,110.49,110.43,110.45,1462.0,92.2062,92.2563,92.2062,92.2229,1462.0
2018-09-07 11:20:00,110.5,110.5,110.43,110.44,29005.0,92.2646,92.2646,92.2062,92.2145,29005.0
2018-09-07 11:25:00,110.43,110.53,110.43,110.53,8856.0,92.2062,92.2897,92.2062,92.2897,8856.0
2018-09-07 11:30:00,110.51,110.55,110.47,110.55,7376.0,92.273,92.3064,92.2396,92.3064,7376.0
2018-09-07 11:35:00,110.55,110.6,110.55,110.59,11642.0,92.3064,92.3481,92.3064,92.3398,11642.0
2018-09-07 11:40:00,110.62,110.62,110.56,110.57,6111.0,92.3648,92.3648,92.3147,92.3231,6111.0
2018-09-07 11:45:00,110.56,110.59,110.53,110.54,5610.0,92.3147,92.3398,92.2897,92.298,5610.0
2018-09-07 11:50:00,110.56,110.58,110.53,110.53,34140.0,92.3147,92.3314,92.2897,92.2897,34140.0
2018-09-07 11:55:00,110.54,110.55,110.46,110.46,22967.0,92.298,92.3064,92.2312,92.2312,22967.0
2018-09-07 12:00:00,110.47,110.48,110.43,110.43,16974.0,92.2396,92.2479,92.2062,92.2062,16974.0
2018-09-07 12:05:00,110.42,110.44,110.13,110.16,36893.0,92.1978,92.2145,91.9557,91.9808,36893.0
2018-09-07 12:10:00,110.13,110.3,110.13,110.3,13812.0,91.9557,92.0976,91.9557,92.0976,13812.0
2018-09-07 12:15:00,110.28,110.28,110.19,110.21,31049.0,92.0809,92.0809,92.0058,92.0225,31049.0
2018-09-07 12:20:00,110.18,110.27,110.16,110.19,29498.0,91.9975,92.0726,91.9808,92.0058,29498.0
2018-09-07 12:25:00,110.16,110.18,110.15,110.16,5748.0,91.9808,91.9975,91.9724,91.9808,5748.0
2018-09-07 12:30:00,110.17,110.26,110.17,110.17,22058.0,91.9891,92.0642,91.9891,91.9891,22058.0
2018-09-07 12:35:00,110.17,110.19,110.15,110.17,3982.0,91.9891,92.0058,91.9724,91.9891,3982.0
2018-09-07 12:40:00,110.19,110.19,110.05,110.1,8735.0,92.0058,92.0058,91.8889,91.9307,8735.0
2018-09-07 12:45:00,110.11,110.22,110.1,110.21,5746.0,91.939,92.0309,91.9307,92.0225,5746.0
2018-09-07 12:50:00,110.2,110.25,110.2,110.24,959.0,92.0142,92.0559,92.0142,92.0476,959.0
2018-09-07 12:55:00,110.22,110.25,110.22,110.22,10242.0,92.0309,92.0559,92.0309,92.0309,10242.0
2018-09-07 13:00:00,110.22,110.23,110.2,110.22,1328.0,92.0309,92.0392,92.0142,92.0309,1328.0
2018-09-07 13:05:00,110.2,110.21,110.18,110.18,2075.0,92.0142,92.0225,91.9975,91.9975,2075.0
2018-09-07 13:10:00,110.18,110.21,110.15,110.16,170469.0,91.9975,92.0225,91.9724,91.9808,170469.0
2018-09-07 13:15:00,110.16,110.17,110.13,110.14,69062.0,91.9808,91.9891,91.9557,91.9641,69062.0
2018-09-07 13:20:00,110.13,110.17,110.11,110.15,32654.0,91.9557,91.9891,91.939,91.9724,32654.0
2018-09-07 13:25:00,110.15,110.22,110.14,110.21,41442.0,91.9724,92.0309,91.9641,92.0225,41442.0
2018-09-07 13:30:00,110.21,110.24,110.2,110.2,61619.0,92.0225,92.0476,92.0142,92.0142,61619.0
2018-09-07 13:35:00,110.2,110.21,110.15,110.16,42115.0,92.0142,92.0225,91.9724,91.9808,42115.0
2018-09-07 13:40:00,110.15,110.18,110.14,110.15,7968.0,91.9724,91.9975,91.9641,91.9724,7968.0
2018-09-07 13:45:00,110.18,110.21,110.16,110.16,14339.0,91.9975,92.0225,91.9808,91.9808,14339.0
2018-09-07 13:50:00,110.16,110.24,110.16,110.18,6409.0,91.9808,92.0476,91.9808,91.9975,6409.0
2018-09-07 13:55:00,110.18,110.19,110.16,110.17,4227.0,91.9975,92.0058,91.9808,91.9891,4227.0
2018-09-07 14:00:00,110.18,110.22,110.17,110.19,11884.0,91.9975,92.0309,91.9891,92.0058,11884.0
2018-09-07 14:05:00,110.18,110.19,110.16,110.18,1168.0,91.9975,92.0058,91.9808,91.9975,1168.0
2018-09-07 14:10:00,110.2,110.32,110.19,110.31,7809.0,92.0142,92.1143,92.0058,92.106,7809.0
2018-09-07 14:15:00,110.3,110.33,110.24,110.26,6589.0,92.0976,92.1227,92.0476,92.0642,6589.0
2018-09-07 14:20:00,110.28,110.28,110.24,110.27,6203.0,92.0809,92.0809,92.0476,92.0726,6203.0
2018-09-07 14:25:00,110.29,110.39,110.27,110.39,12626.0,92.0893,92.1728,92.0726,92.1728,12626.0
2018-09-07 14:30:00,110.4,110.4,110.34,110.35,11887.0,92.1811,92.1811,92.131,92.1394,11887.0
2018-09-07 14:35:00,110.35,110.37,110.33,110.37,5730.0,92.1394,92.1561,92.1227,92.1561,5730.0
2018-09-07 14:40:00,110.38,110.4,110.35,110.38,7511.0,92.1644,92.1811,92.1394,92.1644,7511.0
2018-09-07 14:45:00,110.38,110.4,110.36,110.37,23997.0,92.1644,92.1811,92.1477,92.1561,23997.0
2018-09-07 14:50:00,110.35,110.36,110.32,110.35,1375.0,92.1394,92.1477,92.1143,92.1394,1375.0
2018-09-07 14:55:00,110.35,110.45,110.35,110.44,13967.0,92.1394,92.2229,92.1394,92.2145,13967.0
2018-09-07 15:00:00,110.41,110.44,110.4,110.44,9047.0,92.1895,92.2145,92.1811,92.2145,9047.0
2018-09-07 15:05:00,110.43,110.44,110.38,110.41,22953.0,92.2062,92.2145,92.1644,92.1895,22953.0
2018-09-07 15:10:00,110.41,110.46,110.4,110.45,12397.0,92.1895,92.2312,92.1811,92.2229,12397.0
2018-09-07 15:15:00,110.43,110.44,110.4,110.41,13990.0,92.2062,92.2145,92.1811,92.1895,13990.0
2018-09-07 15:20:00,110.42,110.43,110.33,110.33,4861.0,92.1978,92.2062,92.1227,92.1227,4861.0
2018-09-07 15:25:00,110.35,110.41,110.35,110.41,12220.0,92.1394,92.1895,92.1394,92.1895,12220.0
2018-09-07 15:30:00,110.4,110.43,110.35,110.42,59209.0,92.1811,92.2062,92.1394,92.1978,59209.0
2018-09-07 15:35:00,110.42,110.43,110.34,110.4,11437.0,92.1978,92.2062,92.131,92.1811,11437.0
2018-09-07 15:40:00,110.39,110.39,110.32,110.33,17590.0,92.1728,92.1728,92.1143,92.1227,17590.0
2018-09-07 15:45:00,110.31,110.34,110.3,110.33,11043.0,92.106,92.131,92.0976,92.1227,11043.0
2018-09-07 15:50:00,110.32,110.39,110.28,110.39,24253.0,92.1143,92.1728,92.0809,92.1728,24253.0
2018-09-07 15:55:00,110.39,110.48,110.38,110.39,17383.0,92.1728,92.2479,92.1644,92.1728,17383.0
2018-09-10 09:30:00,110.82,110.88,110.76,110.86,41069.0,92.5318,92.5819,92.4817,92.5652,41069.0
2018-09-10 09:35:00,110.88,110.92,110.87,110.89,13664.0,92.5819,92.6153,92.5736,92.5903,13664.0
2018-09-10 09:40:00,110.9,110.98,110.9,110.97,8054.0,92.5986,92.6654,92.5986,92.6571,8054.0
2018-09-10 09:45:00,110.92,111.01,110.9,111.0,55361.0,92.6153,92.6905,92.5986,92.6821,55361.0
2018-09-10 09:50:00,111.07,111.08,110.92,110.94,4788.0,92.7406,92.7489,92.6153,92.632,4788.0
2018-09-10 09:55:00,110.96,110.96,110.91,110.93,2974.0,92.6487,92.6487,92.607,92.6237,2974.0
2018-09-10 10:00:00,110.91,110.93,110.83,110.84,6882.0,92.607,92.6237,92.5402,92.5485,6882.0
2018-09-10 10:05:00,110.83,110.83,110.78,110.82,1200.0,92.5402,92.5402,92.4984,92.5318,1200.0
2018-09-10 10:10:00,110.81,110.84,110.75,110.81,26169.0,92.5235,92.5485,92.4734,92.5235,26169.0
2018-09-10 10:15:00,110.79,110.84,110.75,110.83,4157.0,92.5068,92.5485,92.4734,92.5402,4157.0
2018-09-10 10:20:00,110.83,110.85,110.82,110.83,15186.0,92.5402,92.5569,92.5318,92.5402,15186.0
2018-09-10 10:25:00,110.81,110.83,110.8,110.82,5076.0,92.5235,92.5402,92.5151,92.5318,5076.0
2018-09-10 10:30:00,110.84,110.85,110.78,110.82,7382.0,92.5485,92.5569,92.4984,92.5318,7382.0
2018-09-10 10:35:00,110.83,110.86,110.8,110.85,3866.0,92.5402,92.5652,92.5151,92.5569,3866.0
2018-09-10 10:40:00,110.86,110.89,110.85,110.88,827.0,92.5652,92.5903,92.5569,92.5819,827.0
2018-09-10 10:45:00,110.88,110.88,110.84,110.84,2760.0,92.5819,92.5819,92.5485,92.5485,2760.0
2018-09-10 10:50:00,110.84,110.89,110.84,110.85,5199.0,92.5485,92.5903,92.5485,92.5569,5199.0
2018-09-10 10:55:00,110.83,110.83,110.79,110.79,1220.0,92.5402,92.5402,92.5068,92.5068,1220.0
2018-09-10 11:00:00,110.78,110.78,110.72,110.72,15340.0,92.4984,92.4984,92.4483,92.4483,15340.0
2018-09-10 11:05:00,110.71,110.81,110.71,110.8,3087.0,92.44,92.5235,92.44,92.5151,3087.0
2018-09-10 11:10:00,110.79,110.84,110.79,110.8,5195.0,92.5068,92.5485,92.5068,92.5151,5195.0
2018-09-10 11:15:00,110.81,110.85,110.78,110.84,2374.0,92.5235,92.5569,92.4984,92.5485,2374.0
2018-09-10 11:20:00,110.83,110.87,110.83,110.85,3083.0,92.5402,92.5736,92.5402,92.5569,3083.0
2018-09-10 11:25:00,110.85,110.88,110.84,110.85,3294.0,92.5569,92.5819,92.5485,92.5569,3294.0
2018-09-10 11:30:00,110.85,110.87,110.82,110.82,5111.0,92.5569,92.5736,92.5318,92.5318,5111.0
2018-09-10 11:35:00,110.82,110.84,110.72,110.72,21815.0,92.5318,92.5485,92.4483,92.4483,21815.0
2018-09-10 11:40:00,110.73,110.74,110.65,110.7,21818.0,92.4567,92.465,92.3899,92.4316,21818.0
2018-09-10 11:45:00,110.72,110.73,110.68,110.73,8580.0,92.4483,92.4567,92.4149,92.4567,8580.0
2018-09-10 11:50:00,110.73,110.77,110.73,110.75,7363.0,92.4567,92.4901,92.4567,92.4734,7363.0
2018-09-10 11:55:00,110.75,110.75,110.7,110.73,10982.0,92.4734,92.4734,92.4316,92.4567,10982.0
2018-09-10 12:00:00,110.71,110.71,110.68,110.7,2540.0,92.44,92.44,92.4149,92.4316,2540.0
2018-09-10 12:05:00,110.69,110.7,110.68,110.7,2770.0,92.4233,92.4316,92.4149,92.4316,2770.0
2018-09-10 12:10:00,110.67,110.69,110.65,110.69,2046.0,92.4066,92.4233,92.3899,92.4233,2046.0
2018-09-10 12:15:00,110.68,110.71,110.63,110.63,2319.0,92.4149,92.44,92.3732,92.3732,2319.0
2018-09-10 12:20:00,110.63,110.65,110.62,110.64,6676.0,92.3732,92.3899,92.3648,92.3815,6676.0
2018-09-10 12:25:00,110.66,110.66,110.61,110.62,2016.0,92.3982,92.3982,92.3565,92.3648,2016.0
2018-09-10 12:30:00,110.61,110.65,110.61,110.64,8111.0,92.3565,92.3899,92.3565,92.3815,8111.0
2018-09-10 12:35:00,110.65,110.67,110.62,110.64,14025.0,92.3899,92.4066,92.3648,92.3815,14025.0
2018-09-10 12:40:00,110.63,110.65,110.59,110.63,4411.0,92.3732,92.3899,92.3398,92.3732,4411.0
2018-09-10 12:45:00,110.65,110.66,110.61,110.61,7415.0,92.3899,92.3982,92.3565,92.3565,7415.0
2018-09-10 12:50:00,110.6,110.61,110.58,110.61,1497.0,92.3481,92.3565,92.3314,92.3565,1497.0
2018-09-10 12:55:00,110.59,110.62,110.59,110.61,4078.0,92.3398,92.3648,92.3398,92.3565,4078.0
2018-09-10 13:00:00,110.62,110.64,110.6,110.63,14703.0,92.3648,92.3815,92.3481,92.3732,14703.0
2018-09-10 13:05:00,110.63,110.65,110.61,110.63,2479.0,92.3732,92.3899,92.3565,92.3732,2479.0
2018-09-10 13:10:00,110.61,110.64,110.61,110.62,2873.0,92.3565,92.3815,92.3565,92.3648,2873.0
2018-09-10 13:15:00,110.63,110.65,110.62,110.65,1409.0,92.3732,92.3899,92.3648,92.3899,1409.0
2018-09-10 13:20:00,110.66,110.7,110.65,110.68,3052.0,92.3982,92.4316,92.3899,92.4149,3052.0
2018-09-10 13:25:00,110.68,110.71,110.67,110.68,1815.0,92.4149,92.44,92.4066,92.4149,1815.0
2018-09-10 13:30:00,110.68,110.69,110.66,110.66,5548.0,92.4149,92.4233,92.3982,92.3982,5548.0
2018-09-10 13:35:00,110.66,110.67,110.64,110.65,33607.0,92.3982,92.4066,92.3815,92.3899,33607.0
2018-09-10 13:40:00,110.65,110.67,110.64,110.66,17874.0,92.3899,92.4066,92.3815,92.3982,17874.0
2018-09-10 13:45:00,110.66,110.66,110.59,110.6,6477.0,92.3982,92.3982,92.3398,92.3481,6477.0
2018-09-10 13:50:00,110.61,110.64,110.61,110.64,16024.0,92.3565,92.3815,92.3565,92.3815,16024.0
2018-09-10 13:55:00,110.63,110.69,110.63,110.68,7127.0,92.3732,92.4233,92.3732,92.4149,7127.0
2018-09-10 14:00:00,110.68,110.71,110.66,110.71,8273.0,92.4149,92.44,92.3982,92.44,8273.0
2018-09-10 14:05:00,110.7,110.71,110.69,110.7,5568.0,92.4316,92.44,92.4233,92.4316,5568.0
2018-09-10 14:10:00,110.7,110.71,110.69,110.69,9924.0,92.4316,92.44,92.4233,92.4233,9924.0
2018-09-10 14:15:00,110.7,110.72,110.69,110.71,3569.0,92.4316,92.4483,92.4233,92.44,3569.0
2018-09-10 14:20:00,110.71,110.71,110.68,110.71,11899.0,92.44,92.44,92.4149,92.44,11899.0
2018-09-10 14:25:00,110.7,110.74,110.7,110.72,21832.0,92.4316,92.465,92.4316,92.4483,21832.0
2018-09-10 14:30:00,110.73,110.75,110.71,110.71,3239.0,92.4567,92.4734,92.44,92.44,3239.0
2018-09-10 14:35:00,110.72,110.76,110.72,110.75,7440.0,92.4483,92.4817,92.4483,92.4734,7440.0
2018-09-10 14:40:00,110.76,110.76,110.73,110.76,7941.0,92.4817,92.4817,92.4567,92.4817,7941.0
2018-09-10 14:45:00,110.76,110.76,110.73,110.74,6547.0,92.4817,92.4817,92.4567,92.465,6547.0
2018-09-10 14:50:00,110.74,110.75,110.71,110.72,4899.0,92.465,92.4734,92.44,92.4483,4899.0
2018-09-10 14:55:00,110.73,110.74,110.71,110.73,2143.0,92.4567,92.465,92.44,92.4567,2143.0
2018-09-10 15:00:00,110.76,110.78,110.74,110.77,8679.0,92.4817,92.4984,92.465,92.4901,8679.0
2018-09-10 15:05:00,110.77,110.78,110.75,110.75,13770.0,92.4901,92.4984,92.4734,92.4734,13770.0
2018-09-10 15:10:00,110.76,110.77,110.72,110.73,5314.0,92.4817,92.4901,92.4483,92.4567,5314.0
2018-09-10 15:15:00,110.74,110.74,110.68,110.7,5661.0,92.465,92.465,92.4149,92.4316,5661.0
2018-09-10 15:20:00,110.69,110.72,110.69,110.71,5940.0,92.4233,92.4483,92.4233,92.44,5940.0
2018-09-10 15:25:00,110.72,110.72,110.68,110.68,10072.0,92.4483,92.4483,92.4149,92.4149,10072.0
2018-09-10 15:30:00,110.68,110.69,110.67,110.67,6563.0,92.4149,92.4233,92.4066,92.4066,6563.0
2018-09-10 15:35:00,110.68,110.7,110.66,110.66,12368.0,92.4149,92.4316,92.3982,92.3982,12368.0
2018-09-10 15:40:00,110.65,110.69,110.62,110.68,9351.0,92.3899,92.4233,92.3648,92.4149,9351.0
2018-09-10 15:45:00,110.67,110.71,110.66,110.69,7516.0,92.4066,92.44,92.3982,92.4233,7516.0
2018-09-10 15:50:00,110.69,110.69,110.59,110.59,25756.0,92.4233,92.4233,92.3398,92.3398,25756.0
2018-09-10 15:55:00,110.59,110.62,110.57,110.6,11842.0,92.3398,92.3648,92.3231,92.3481,11842.0
2018-09-11 09:30:00,110.39,110.39,110.23,110.26,49958.0,92.1728,92.1728,92.0392,92.0642,49958.0
2018-09-11 09:35:00,110.26,110.29,110.22,110.24,1733.0,92.0642,92.0893,92.0309,92.0476,1733.0
2018-09-11 09:40:00,110.21,110.25,110.17,110.22,5920.0,92.0225,92.0559,91.9891,92.0309,5920.0
2018-09-11 09:45:00,110.25,110.31,110.21,110.29,8159.0,92.0559,92.106,92.0225,92.0893,8159.0
2018-09-11 09:50:00,110.32,110.35,110.26,110.31,52061.0,92.1143,92.1394,92.0642,92.106,52061.0
2018-09-11 09:55:00,110.31,110.42,110.31,110.42,7704.0,92.106,92.1978,92.106,92.1978,7704.0
2018-09-11 10:00:00,110.45,110.45,110.39,110.42,8634.0,92.2229,92.2229,92.1728,92.1978,8634.0
2018-09-11 10:05:00,110.41,110.5,110.41,110.5,12459.0,92.1895,92.2646,92.1895,92.2646,12459.0
2018-09-11 10:10:00,110.51,110.54,110.48,110.51,8067.0,92.273,92.298,92.2479,92.273,8067.0
2018-09-11 10:15:00,110.55,110.55,110.52,110.53,7785.0,92.3064,92.3064,92.2813,92.2897,7785.0
2018-09-11 10:20:00,110.52,110.53,110.49,110.52,5899.0,92.2813,92.2897,92.2563,92.2813,5899.0
2018-09-11 10:25:00,110.51,110.58,110.5,110.57,10470.0,92.273,92.3314,92.2646,92.3231,10470.0
2018-09-11 10:30:00,110.55,110.56,110.51,110.52,5359.0,92.3064,92.3147,92.273,92.2813,5359.0
2018-09-11 10:35:00,110.52,110.56,110.51,110.53,11867.0,92.2813,92.3147,92.273,92.2897,11867.0
2018-09-11 10:40:00,110.52,110.52,110.45,110.48,5603.0,92.2813,92.2813,92.2229,92.2479,5603.0
2018-09-11 10:45:00,110.48,110.51,110.47,110.51,4940.0,92.2479,92.273,92.2396,92.273,4940.0
2018-09-11 10:50:00,110.51,110.52,110.49,110.51,4189.0,92.273,92.2813,92.2563,92.273,4189.0
2018-09-11 10:55:00,110.51,110.55,110.5,110.53,6554.0,92.273,92.3064,92.2646,92.2897,6554.0
2018-09-11 11:00:00,110.55,110.66,110.55,110.64,6876.0,92.3064,92.3982,92.3064,92.3815,6876.0
2018-09-11 11:05:00,110.65,110.68,110.64,110.67,9582.0,92.3899,92.4149,92.3815,92.4066,9582.0
2018-09-11 11:10:00,110.68,110.69,110.59,110.59,15166.0,92.4149,92.4233,92.3398,92.3398,15166.0
2018-09-11 11:15:00,110.6,110.62,110.58,110.61,13127.0,92.3481,92.3648,92.3314,92.3565,13127.0
2018-09-11 11:20:00,110.61,110.66,110.61,110.64,24084.0,92.3565,92.3982,92.3565,92.3815,24084.0
2018-09-11 11:25:00,110.64,110.69,110.64,110.68,5360.0,92.3815,92.4233,92.3815,92.4149,5360.0
2018-09-11 11:30:00,110.68,110.73,110.68,110.7,7252.0,92.4149,92.4567,92.4149,92.4316,7252.0
2018-09-11 11:35:00,110.7,110.7,110.67,110.67,2989.0,92.4316,92.4316,92.4066,92.4066,2989.0
2018-09-11 11:40:00,110.67,110.71,110.67,110.69,3600.0,92.4066,92.44,92.4066,92.4233,3600.0
2018-09-11 11:45:00,110.7,110.73,110.7,110.73,10259.0,92.4316,92.4567,92.4316,92.4567,10259.0
2018-09-11 11:50:00,110.73,110.86,110.73,110.86,18332.0,92.4567,92.5652,92.4567,92.5652,18332.0
2018-09-11 11:55:00,110.88,110.93,110.86,110.93,6663.0,92.5819,92.6237,92.5652,92.6237,6663.0
2018-09-11 12:00:00,110.93,110.94,110.9,110.9,11585.0,92.6237,92.632,92.5986,92.5986,11585.0
2018-09-11 12:05:00,110.91,110.94,110.9,110.93,10014.0,92.607,92.632,92.5986,92.6237,10014.0
2018-09-11 12:10:00,110.94,110.94,110.9,110.91,6738.0,92.632,92.632,92.5986,92.607,6738.0
2018-09-11 12:15:00,110.9,110.91,110.87,110.88,2816.0,92.5986,92.607,92.5736,92.5819,2816.0
2018-09-11 12:20:00,110.89,110.92,110.88,110.92,5242.0,92.5903,92.6153,92.5819,92.6153,5242.0
2018-09-11 12:25:00,110.91,110.91,110.86,110.87,4041.0,92.607,92.607,92.5652,92.5736,4041.0
2018-09-11 12:30:00,110.88,110.89,110.85,110.85,6341.0,92.5819,92.5903,92.5569,92.5569,6341.0
2018-09-11 12:35:00,110.87,110.91,110.87,110.9,7837.0,92.5736,92.607,92.5736,92.5986,7837.0
2018-09-11 12:40:00,110.89,110.89,110.86,110.87,3991.0,92.5903,92.5903,92.5652,92.5736,3991.0
2018-09-11 12:45:00,110.88,110.89,110.86,110.87,3650.0,92.5819,92.5903,92.5652,92.5736,3650.0
2018-09-11 12:50:00,110.87,110.9,110.86,110.88,10639.0,92.5736,92.5986,92.5652,92.5819,10639.0
2018-09-11 12:55:00,110.88,110.94,110.88,110.93,8736.0,92.5819,92.632,92.5819,92.6237,8736.0
2018-09-11 13:00:00,110.94,110.94,110.87,110.88,7341.0,92.632,92.632,92.5736,92.5819,7341.0
2018-09-11 13:05:00,110.89,110.91,110.88,110.89,2595.0,92.5903,92.607,92.5819,92.5903,2595.0
2018-09-11 13:10:00,110.89,110.94,110.87,110.87,7125.0,92.5903,92.632,92.5736,92.5736,7125.0
2018-09-11 13:15:00,110.87,110.96,110.86,110.94,4023.0,92.5736,92.6487,92.5652,92.632,4023.0
2018-09-11 13:20:00,110.93,110.95,110.87,110.89,4895.0,92.6237,92.6404,92.5736,92.5903,4895.0
2018-09-11 13:25:00,110.91,110.91,110.89,110.91,29732.0,92.607,92.607,92.5903,92.607,29732.0
2018-09-11 13:30:00,110.9,110.92,110.89,110.9,5728.0,92.5986,92.6153,92.5903,92.5986,5728.0
2018-09-11 13:35:00,110.91,110.93,110.91,110.92,3929.0,92.607,92.6237,92.607,92.6153,3929.0
2018-09-11 13:40:00,110.92,110.92,110.86,110.86,8018.0,92.6153,92.6153,92.5652,92.5652,8018.0
2018-09-11 13:45:00,110.86,110.87,110.83,110.83,70052.0,92.5652,92.5736,92.5402,92.5402,70052.0
2018-09-11 13:50:00,110.85,110.87,110.83,110.84,5243.0,92.5569,92.5736,92.5402,92.5485,5243.0
2018-09-11 13:55:00,110.83,110.86,110.83,110.85,4960.0,92.5402,92.5652,92.5402,92.5569,4960.0
2018-09-11 14:00:00,110.84,110.86,110.81,110.85,11247.0,92.5485,92.5652,92.5235,92.5569,11247.0
2018-09-11 14:05:00,110.85,110.85,110.83,110.85,15028.0,92.5569,92.5569,92.5402,92.5569,15028.0
2018-09-11 14:10:00,110.85,110.86,110.83,110.84,11074.0,92.5569,92.5652,92.5402,92.5485,11074.0
2018-09-11 14:15:00,110.84,110.87,110.84,110.87,9426.0,92.5485,92.5736,92.5485,92.5736,9426.0
2018-09-11 14:20:00,110.87,110.87,110.86,110.86,18991.0,92.5736,92.5736,92.5652,92.5652,18991.0
2018-09-11 14:25:00,110.87,110.87,110.84,110.86,13028.0,92.5736,92.5736,92.5485,92.5652,13028.0
2018-09-11 14:30:00,110.86,110.89,110.86,110.89,13451.0,92.5652,92.5903,92.5652,92.5903,13451.0
2018-09-11 14:35:00,110.89,110.91,110.85,110.86,7609.0,92.5903,92.607,92.5569,92.5652,7609.0
2018-09-11 14:40:00,110.85,110.87,110.85,110.86,3186.0,92.5569,92.5736,92.5569,92.5652,3186.0
2018-09-11 14:45:00,110.86,110.89,110.85,110.87,11366.0,92.5652,92.5903,92.5569,92.5736,11366.0
2018-09-11 14:50:00,110.87,110.87,110.85,110.87,8108.0,92.5736,92.5736,92.5569,92.5736,8108.0
2018-09-11 14:55:00,110.86,110.86,110.84,110.84,7993.0,92.5652,92.5652,92.5485,92.5485,7993.0
2018-09-11 15:00:00,110.84,110.89,110.84,110.89,5864.0,92.5485,92.5903,92.5485,92.5903,5864.0
2018-09-11 15:05:00,110.89,110.9,110.87,110.89,5512.0,92.5903,92.5986,92.5736,92.5903,5512.0
2018-09-11 15:10:00,110.89,110.9,110.88,110.89,7033.0,92.5903,92.5986,92.5819,92.5903,7033.0
2018-09-11 15:15:00,110.89,110.89,110.81,110.84,19374.0,92.5903,92.5903,92.5235,92.5485,19374.0
2018-09-11 15:20:00,110.84,110.84,110.8,110.81,14182.0,92.5485,92.5485,92.5151,92.5235,14182.0
2018-09-11 15:25:00,110.82,110.85,110.82,110.85,17158.0,92.5318,92.5569,92.5318,92.5569,17158.0
2018-09-11 15:30:00,110.84,110.85,110.8,110.81,54754.0,92.5485,92.5569,92.5151,92.5235,54754.0
2018-09-11 15:35:00,110.82,110.84,110.81,110.83,33682.0,92.5318,92.5485,92.5235,92.5402,33682.0
2018-09-11 15:40:00,110.83,110.84,110.8,110.8,14660.0,92.5402,92.5485,92.5151,92.5151,14660.0
2018-09-11 15:45:00,110.8,110.8,110.73,110.76,83921.0,92.5151,92.5151,92.4567,92.4817,83921.0
2018-09-11 15:50:00,110.75,110.75,110.72,110.73,21806.0,92.4734,92.4734,92.4483,92.4567,21806.0
2018-09-11 15:55:00,110.74,110.78,110.74,110.74,44450.0,92.465,92.4984,92.465,92.465,44450.0
2018-09-12 09:30:00,110.76,110.9,110.76,110.87,49682.0,92.4817,92.5986,92.4817,92.5736,49682.0
2018-09-12 09:35:00,110.83,110.93,110.82,110.93,15089.0,92.5402,92.6237,92.5318,92.6237,15089.0
2018-09-12 09:40:00,110.93,110.96,110.89,110.92,3517.0,92.6237,92.6487,92.5903,92.6153,3517.0
2018-09-12 09:45:00,110.98,110.99,110.94,110.95,6995.0,92.6654,92.6738,92.632,92.6404,6995.0
2018-09-12 09:50:00,110.96,110.99,110.95,110.98,37100.0,92.6487,92.6738,92.6404,92.6654,37100.0
2018-09-12 09:55:00,110.98,111.0,110.94,110.96,10601.0,92.6654,92.6821,92.632,92.6487,10601.0
2018-09-12 10:00:00,110.95,111.06,110.94,111.06,11216.0,92.6404,92.7322,92.632,92.7322,11216.0
2018-09-12 10:05:00,111.04,111.05,110.97,110.98,13664.0,92.7155,92.7239,92.6571,92.6654,13664.0
2018-09-12 10:10:00,110.95,110.95,110.88,110.91,7538.0,92.6404,92.6404,92.5819,92.607,7538.0
2018-09-12 10:15:00,110.9,110.91,110.86,110.87,2775.0,92.5986,92.607,92.5652,92.5736,2775.0
2018-09-12 10:20:00,110.86,110.87,110.82,110.82,8958.0,92.5652,92.5736,92.5318,92.5318,8958.0
2018-09-12 10:25:00,110.83,110.85,110.8,110.85,4914.0,92.5402,92.5569,92.5151,92.5569,4914.0
2018-09-12 10:30:00,110.83,110.83,110.78,110.78,2807.0,92.5402,92.5402,92.4984,92.4984,2807.0
2018-09-12 10:35:00,110.78,110.87,110.77,110.87,7812.0,92.4984,92.5736,92.4901,92.5736,7812.0
2018-09-12 10:40:00,110.87,110.91,110.86,110.87,4327.0,92.5736,92.607,92.5652,92.5736,4327.0
2018-09-12 10:45:00,110.85,110.86,110.82,110.83,6457.0,92.5569,92.5652,92.5318,92.5402,6457.0
2018-09-12 10:50:00,110.81,110.88,110.81,110.88,5247.0,92.5235,92.5819,92.5235,92.5819,5247.0
2018-09-12 10:55:00,110.86,110.89,110.83,110.84,6219.0,92.5652,92.5903,92.5402,92.5485,6219.0
2018-09-12 11:00:00,110.83,110.89,110.81,110.83,16031.0,92.5402,92.5903,92.5235,92.5402,16031.0
2018-09-12 11:05:00,110.82,110.82,110.74,110.76,7532.0,92.5318,92.5318,92.465,92.4817,7532.0
2018-09-12 11:10:00,110.76,111.04,110.75,111.02,38748.0,92.4817,92.7155,92.4734,92.6988,38748.0
2018-09-12 11:15:00,111.02,111.06,110.99,111.02,13836.0,92.6988,92.7322,92.6738,92.6988,13836.0
2018-09-12 11:20:00,111.02,111.07,110.99,111.06,6524.0,92.6988,92.7406,92.6738,92.7322,6524.0
2018-09-12 11:25:00,111.06,111.1,111.05,111.08,11258.0,92.7322,92.7656,92.7239,92.7489,11258.0
2018-09-12 11:30:00,111.14,111.15,111.07,111.08,9764.0,92.799,92.8074,92.7406,92.7489,9764.0
2018-09-12 11:35:00,111.05,111.06,111.01,111.01,7214.0,92.7239,92.7322,92.6905,92.6905,7214.0
2018-09-12 11:40:00,111.02,111.04,110.93,110.94,7775.0,92.6988,92.7155,92.6237,92.632,7775.0
2018-09-12 11:45:00,110.92,110.94,110.87,110.88,5567.0,92.6153,92.632,92.5736,92.5819,5567.0
2018-09-12 11:50:00,110.88,110.88,110.75,110.8,8416.0,92.5819,92.5819,92.4734,92.5151,8416.0
2018-09-12 11:55:00,110.79,110.82,110.76,110.77,6605.0,92.5068,92.5318,92.4817,92.4901,6605.0
2018-09-12 12:00:00,110.76,110.8,110.76,110.77,6262.0,92.4817,92.5151,92.4817,92.4901,6262.0
2018-09-12 12:05:00,110.78,110.9,110.71,110.71,28366.0,92.4984,92.5986,92.44,92.44,28366.0
2018-09-12 12:10:00,110.76,110.76,110.71,110.75,3658.0,92.4817,92.4817,92.44,92.4734,3658.0
2018-09-12 12:15:00,110.76,110.78,110.72,110.72,4697.0,92.4817,92.4984,92.4483,92.4483,4697.0
2018-09-12 12:20:00,110.74,110.82,110.73,110.8,6801.0,92.465,92.5318,92.4567,92.5151,6801.0
2018-09-12 12:25:00,110.81,110.81,110.78,110.8,1135.0,92.5235,92.5235,92.4984,92.5151,1135.0
2018-09-12 12:30:00,110.79,110.83,110.79,110.81,2517.0,92.5068,92.5402,92.5068,92.5235,2517.0
2018-09-12 12:35:00,110.83,110.86,110.8,110.84,5037.0,92.5402,92.5652,92.5151,92.5485,5037.0
2018-09-12 12:40:00,110.84,110.87,110.84,110.87,4513.0,92.5485,92.5736,92.5485,92.5736,4513.0
2018-09-12 12:45:00,110.87,110.87,110.83,110.84,2146.0,92.5736,92.5736,92.5402,92.5485,2146.0
2018-09-12 12:50:00,110.88,110.89,110.86,110.86,8171.0,92.5819,92.5903,92.5652,92.5652,8171.0
2018-09-12 12:55:00,110.86,110.87,110.83,110.86,5581.0,92.5652,92.5736,92.5402,92.5652,5581.0
2018-09-12 13:00:00,110.9,110.9,110.87,110.87,13571.0,92.5986,92.5986,92.5736,92.5736,13571.0
2018-09-12 13:05:00,110.89,110.9,110.87,110.88,15900.0,92.5903,92.5986,92.5736,92.5819,15900.0
2018-09-12 13:10:00,110.9,110.91,110.87,110.87,2148.0,92.5986,92.607,92.5736,92.5736,2148.0
2018-09-12 13:15:00,110.87,110.87,110.82,110.85,555.0,92.5736,92.5736,92.5318,92.5569,555.0
2018-09-12 13:20:00,110.86,110.9,110.85,110.87,2579.0,92.5652,92.5986,92.5569,92.5736,2579.0
2018-09-12 13:25:00,110.88,110.9,110.86,110.87,28226.0,92.5819,92.5986,92.5652,92.5736,28226.0
2018-09-12 13:30:00,110.86,110.91,110.85,110.86,6861.0,92.5652,92.607,92.5569,92.5652,6861.0
2018-09-12 13:35:00,110.86,110.87,110.83,110.84,6580.0,92.5652,92.5736,92.5402,92.5485,6580.0
2018-09-12 13:40:00,110.84,110.86,110.8,110.8,2548.0,92.5485,92.5652,92.5151,92.5151,2548.0
2018-09-12 13:45:00,110.79,110.8,110.76,110.77,8136.0,92.5068,92.5151,92.4817,92.4901,8136.0
2018-09-12 13:50:00,110.78,110.78,110.76,110.78,3080.0,92.4984,92.4984,92.4817,92.4984,3080.0
2018-09-12 13:55:00,110.77,110.8,110.76,110.79,24135.0,92.4901,92.5151,92.4817,92.5068,24135.0
2018-09-12 14:00:00,110.81,110.81,110.78,110.79,8329.0,92.5235,92.5235,92.4984,92.5068,8329.0
2018-09-12 14:05:00,110.81,110.82,110.75,110.77,3717.0,92.5235,92.5318,92.4734,92.4901,3717.0
2018-09-12 14:10:00,110.77,110.8,110.75,110.77,14537.0,92.4901,92.5151,92.4734,92.4901,14537.0
2018-09-12 14:15:00,110.76,110.8,110.76,110.79,9416.0,92.4817,92.5151,92.4817,92.5068,9416.0
2018-09-12 14:20:00,110.81,110.84,110.8,110.82,5995.0,92.5235,92.5485,92.5151,92.5318,5995.0
2018-09-12 14:25:00,110.82,110.84,110.8,110.81,29699.0,92.5318,92.5485,92.5151,92.5235,29699.0
2018-09-12 14:30:00,110.82,110.84,110.79,110.82,18725.0,92.5318,92.5485,92.5068,92.5318,18725.0
2018-09-12 14:35:00,110.81,110.84,110.8,110.84,3218.0,92.5235,92.5485,92.5151,92.5485,3218.0
2018-09-12 14:40:00,110.84,110.84,110.79,110.81,10619.0,92.5485,92.5485,92.5068,92.5235,10619.0
2018-09-12 14:45:00,110.83,110.88,110.76,110.85,17576.0,92.5402,92.5819,92.4817,92.5569,17576.0
2018-09-12 14:50:00,110.87,110.87,110.83,110.86,9532.0,92.5736,92.5736,92.5402,92.5652,9532.0
2018-09-12 14:55:00,110.84,110.86,110.83,110.83,4189.0,92.5485,92.5652,92.5402,92.5402,4189.0
2018-09-12 15:00:00,110.83,110.87,110.82,110.86,11195.0,92.5402,92.5736,92.5318,92.5652,11195.0
2018-09-12 15:05:00,110.86,110.88,110.85,110.87,12555.0,92.5652,92.5819,92.5569,92.5736,12555.0
2018-09-12 15:10:00,110.89,110.92,110.87,110.9,6205.0,92.5903,92.6153,92.5736,92.5986,6205.0
2018-09-12 15:15:00,110.88,110.92,110.88,110.92,5832.0,92.5819,92.6153,92.5819,92.6153,5832.0
2018-09-12 15:20:00,110.92,110.96,110.92,110.95,3982.0,92.6153,92.6487,92.6153,92.6404,3982.0
2018-09-12 15:25:00,110.96,110.99,110.96,110.98,9081.0,92.6487,92.6738,92.6487,92.6654,9081.0
2018-09-12 15:30:00,111.0,111.04,110.99,111.02,10261.0,92.6821,92.7155,92.6738,92.6988,10261.0
2018-09-12 15:35:00,111.02,111.03,110.99,111.03,7887.0,92.6988,92.7072,92.6738,92.7072,7887.0
2018-09-12 15:40:00,111.03,111.06,111.02,111.05,12556.0,92.7072,92.7322,92.6988,92.7239,12556.0
2018-09-12 15:45:00,111.05,111.05,110.96,110.96,15727.0,92.7239,92.7239,92.6487,92.6487,15727.0
2018-09-12 15:50:00,110.96,111.0,110.96,110.96,12262.0,92.6487,92.6821,92.6487,92.6487,12262.0
2018-09-12 15:55:00,110.95,110.95,110.9,110.92,17198.0,92.6404,92.6404,92.5986,92.6153,17198.0
2018-09-13 09:30:00,111.27,111.59,111.23,111.24,36637.0,92.9076,93.1748,92.8742,92.8825,36637.0
2018-09-13 09:35:00,111.29,111.33,111.21,111.31,4792.0,92.9243,92.9577,92.8575,92.941,4792.0
2018-09-13 09:40:00,111.36,111.41,111.33,111.38,34977.0,92.9827,93.0245,92.9577,92.9994,34977.0
2018-09-13 09:45:00,111.38,111.4,111.31,111.39,6691.0,92.9994,93.0161,92.941,93.0078,6691.0
2018-09-13 09:50:00,111.4,111.43,111.37,111.43,13857.0,93.0161,93.0412,92.9911,93.0412,13857.0
2018-09-13 09:55:00,111.43,111.44,111.36,111.36,3838.0,93.0412,93.0495,92.9827,92.9827,3838.0
2018-09-13 10:00:00,111.4,111.49,111.39,111.48,39930.0,93.0161,93.0913,93.0078,93.0829,39930.0
2018-09-13 10:05:00,111.48,111.52,111.45,111.5,6301.0,93.0829,93.1163,93.0579,93.0996,6301.0
2018-09-13 10:10:00,111.51,111.52,111.45,111.45,7418.0,93.108,93.1163,93.0579,93.0579,7418.0
2018-09-13 10:15:00,111.48,111.48,111.3,111.38,22148.0,93.0829,93.0829,92.9326,92.9994,22148.0
2018-09-13 10:20:00,111.35,111.39,111.31,111.36,2216.0,92.9744,93.0078,92.941,92.9827,2216.0
2018-09-13 10:25:00,111.34,111.38,111.28,111.32,8005.0,92.966,92.9994,92.9159,92.9493,8005.0
2018-09-13 10:30:00,111.35,111.37,111.31,111.31,13623.0,92.9744,92.9911,92.941,92.941,13623.0
2018-09-13 10:35:00,111.3,111.32,111.15,111.16,7106.0,92.9326,92.9493,92.8074,92.8157,7106.0
2018-09-13 10:40:00,111.16,111.2,111.14,111.2,4204.0,92.8157,92.8491,92.799,92.8491,4204.0
2018-09-13 10:45:00,111.22,111.23,111.18,111.22,5944.0,92.8658,92.8742,92.8324,92.8658,5944.0
2018-09-13 10:50:00,111.16,111.21,111.15,111.18,3156.0,92.8157,92.8575,92.8074,92.8324,3156.0
2018-09-13 10:55:00,111.14,111.18,111.11,111.13,12331.0,92.799,92.8324,92.774,92.7907,12331.0
2018-09-13 11:00:00,111.16,111.17,111.11,111.11,5534.0,92.8157,92.8241,92.774,92.774,5534.0
2018-09-13 11:05:00,111.15,111.25,111.14,111.24,3262.0,92.8074,92.8909,92.799,92.8825,3262.0
2018-09-13 11:10:00,111.25,111.26,111.21,111.22,2588.0,92.8909,92.8992,92.8575,92.8658,2588.0
2018-09-13 11:15:00,111.22,111.22,111.15,111.15,9630.0,92.8658,92.8658,92.8074,92.8074,9630.0
2018-09-13 11:20:00,111.14,111.17,111.12,111.15,7020.0,92.799,92.8241,92.7823,92.8074,7020.0
2018-09-13 11:25:00,111.11,111.15,111.05,111.05,12566.0,92.774,92.8074,92.7239,92.7239,12566.0
2018-09-13 11:30:00,111.06,111.09,111.04,111.08,8791.0,92.7322,92.7573,92.7155,92.7489,8791.0
2018-09-13 11:35:00,111.07,111.14,111.06,111.13,20873.0,92.7406,92.799,92.7322,92.7907,20873.0
2018-09-13 11:40:00,111.12,111.14,111.1,111.12,3513.0,92.7823,92.799,92.7656,92.7823,3513.0
2018-09-13 11:45:00,111.12,111.17,111.1,111.16,6148.0,92.7823,92.8241,92.7656,92.8157,6148.0
2018-09-13 11:50:00,111.17,111.2,111.16,111.18,2966.0,92.8241,92.8491,92.8157,92.8324,2966.0
2018-09-13 11:55:00,111.19,111.26,111.18,111.26,8849.0,92.8408,92.8992,92.8324,92.8992,8849.0
2018-09-13 12:00:00,111.27,111.34,111.27,111.27,7044.0,92.9076,92.966,92.9076,92.9076,7044.0
2018-09-13 12:05:00,111.25,111.26,111.21,111.24,4460.0,92.8909,92.8992,92.8575,92.8825,4460.0
2018-09-13 12:10:00,111.25,111.28,111.24,111.28,8057.0,92.8909,92.9159,92.8825,92.9159,8057.0
2018-09-13 12:15:00,111.27,111.29,111.25,111.26,3710.0,92.9076,92.9243,92.8909,92.8992,3710.0
2018-09-13 12:20:00,111.26,111.29,111.26,111.27,4153.0,92.8992,92.9243,92.8992,92.9076,4153.0
2018-09-13 12:25:00,111.26,111.29,111.26,111.28,1772.0,92.8992,92.9243,92.8992,92.9159,1772.0
2018-09-13 12:30:00,111.28,111.29,111.26,111.26,1068.0,92.9159,92.9243,92.8992,92.8992,1068.0
2018-09-13 12:35:00,111.28,111.3,111.27,111.28,3146.0,92.9159,92.9326,92.9076,92.9159,3146.0
2018-09-13 12:40:00,111.28,111.29,111.27,111.27,1122.0,92.9159,92.9243,92.9076,92.9076,1122.0
2018-09-13 12:45:00,111.26,111.26,111.25,111.25,2062.0,92.8992,92.8992,92.8909,92.8909,2062.0
2018-09-13 12:50:00,111.25,111.27,111.24,111.25,2234.0,92.8909,92.9076,92.8825,92.8909,2234.0
2018-09-13 12:55:00,111.25,111.28,111.25,111.28,10695.0,92.8909,92.9159,92.8909,92.9159,10695.0
2018-09-13 13:00:00,111.28,111.29,111.27,111.28,1748.0,92.9159,92.9243,92.9076,92.9159,1748.0
2018-09-13 13:05:00,111.28,111.29,111.23,111.23,4333.0,92.9159,92.9243,92.8742,92.8742,4333.0
2018-09-13 13:10:00,111.22,111.24,111.21,111.24,2431.0,92.8658,92.8825,92.8575,92.8825,2431.0
2018-09-13 13:15:00,111.25,111.27,111.24,111.27,8281.0,92.8909,92.9076,92.8825,92.9076,8281.0
2018-09-13 13:20:00,111.28,111.29,111.25,111.27,4106.0,92.9159,92.9243,92.8909,92.9076,4106.0
2018-09-13 13:25:00,111.29,111.29,111.27,111.27,1672.0,92.9243,92.9243,92.9076,92.9076,1672.0
2018-09-13 13:30:00,111.29,111.31,111.28,111.29,35742.0,92.9243,92.941,92.9159,92.9243,35742.0
2018-09-13 13:35:00,111.29,111.32,111.28,111.29,14535.0,92.9243,92.9493,92.9159,92.9243,14535.0
2018-09-13 13:40:00,111.3,111.34,111.3,111.34,13389.0,92.9326,92.966,92.9326,92.966,13389.0
2018-09-13 13:45:00,111.33,111.35,111.3,111.32,7934.0,92.9577,92.9744,92.9326,92.9493,7934.0
2018-09-13 13:50:00,111.3,111.31,111.27,111.28,9275.0,92.9326,92.941,92.9076,92.9159,9275.0
2018-09-13 13:55:00,111.28,111.3,111.25,111.25,17049.0,92.9159,92.9326,92.8909,92.8909,17049.0
2018-09-13 14:00:00,111.26,111.28,111.25,111.28,10242.0,92.8992,92.9159,92.8909,92.9159,10242.0
2018-09-13 14:05:00,111.28,111.31,111.27,111.3,8555.0,92.9159,92.941,92.9076,92.9326,8555.0
2018-09-13 14:10:00,111.31,111.31,111.27,111.29,15820.0,92.941,92.941,92.9076,92.9243,15820.0
2018-09-13 14:15:00,111.29,111.3,111.23,111.25,16557.0,92.9243,92.9326,92.8742,92.8909,16557.0
2018-09-13 14:20:00,111.24,111.29,111.22,111.29,33298.0,92.8825,92.9243,92.8658,92.9243,33298.0
2018-09-13 14:25:00,111.28,111.31,111.27,111.28,14661.0,92.9159,92.941,92.9076,92.9159,14661.0
2018-09-13 14:30:00,111.28,111.3,111.28,111.29,5909.0,92.9159,92.9326,92.9159,92.9243,5909.0
2018-09-13 14:35:00,111.3,111.33,111.3,111.33,2423.0,92.9326,92.9577,92.9326,92.9577,2423.0
2018-09-13 14:40:00,111.33,111.36,111.32,111.36,6270.0,92.9577,92.9827,92.9493,92.9827,6270.0
2018-09-13 14:45:00,111.35,111.36,111.33,111.35,7569.0,92.9744,92.9827,92.9577,92.9744,7569.0
2018-09-13 14:50:00,111.35,111.35,111.31,111.34,13128.0,92.9744,92.9744,92.941,92.966,13128.0
2018-09-13 14:55:00,111.35,111.37,111.35,111.37,1614.0,92.9744,92.9911,92.9744,92.9911,1614.0
2018-09-13 15:00:00,111.39,111.4,111.38,111.38,3633.0,93.0078,93.0161,92.9994,92.9994,3633.0
2018-09-13 15:05:00,111.39,111.39,111.35,111.35,6784.0,93.0078,93.0078,92.9744,92.9744,6784.0
2018-09-13 15:10:00,111.34,111.38,111.33,111.35,7731.0,92.966,92.9994,92.9577,92.9744,7731.0
2018-09-13 15:15:00,111.35,111.36,111.33,111.35,11475.0,92.9744,92.9827,92.9577,92.9744,11475.0
2018-09-13 15:20:00,111.35,111.36,111.32,111.33,6644.0,92.9744,92.9827,92.9493,92.9577,6644.0
2018-09-13 15:25:00,111.33,111.36,111.32,111.33,2708.0,92.9577,92.9827,92.9493,92.9577,2708.0
2018-09-13 15:30:00,111.34,111.34,111.3,111.34,12721.0,92.966,92.966,92.9326,92.966,12721.0
2018-09-13 15:35:00,111.34,111.34,111.27,111.28,12889.0,92.966,92.966,92.9076,92.9159,12889.0
2018-09-13 15:40:00,111.28,111.29,111.26,111.27,10433.0,92.9159,92.9243,92.8992,92.9076,10433.0
2018-09-13 15:45:00,111.26,111.3,111.24,111.29,14050.0,92.8992,92.9326,92.8825,92.9243,14050.0
2018-09-13 15:50:00,111.3,111.33,111.28,111.33,10257.0,92.9326,92.9577,92.9159,92.9577,10257.0
2018-09-13 15:55:00,111.33,111.39,111.33,111.38,31960.0,92.9577,93.0078,92.9577,92.9994,31960.0
2018-09-14 09:30:00,111.57,111.57,111.39,111.51,78252.0,93.1581,93.1581,93.0078,93.108,78252.0
2018-09-14 09:35:00,111.5,111.56,111.5,111.56,29517.0,93.0996,93.1497,93.0996,93.1497,29517.0
2018-09-14 09:40:00,111.56,111.58,111.51,111.52,7896.0,93.1497,93.1664,93.108,93.1163,7896.0
2018-09-14 09:45:00,111.51,111.55,111.46,111.47,6265.0,93.108,93.1414,93.0662,93.0746,6265.0
2018-09-14 09:50:00,111.47,111.53,111.46,111.5,5905.0,93.0746,93.1247,93.0662,93.0996,5905.0
2018-09-14 09:55:00,111.5,111.5,111.46,111.47,3049.0,93.0996,93.0996,93.0662,93.0746,3049.0
2018-09-14 10:00:00,111.47,111.49,111.39,111.41,11817.0,93.0746,93.0913,93.0078,93.0245,11817.0
2018-09-14 10:05:00,111.42,111.42,111.3,111.32,9645.0,93.0328,93.0328,92.9326,92.9493,9645.0
2018-09-14 10:10:00,111.32,111.39,111.32,111.38,5748.0,92.9493,93.0078,92.9493,92.9994,5748.0
2018-09-14 10:15:00,111.4,111.44,111.39,111.42,3948.0,93.0161,93.0495,93.0078,93.0328,3948.0
2018-09-14 10:20:00,111.42,111.44,111.38,111.4,6134.0,93.0328,93.0495,92.9994,93.0161,6134.0
2018-09-14 10:25:00,111.41,111.42,111.39,111.42,1451.0,93.0245,93.0328,93.0078,93.0328,1451.0
2018-09-14 10:30:00,111.43,111.46,111.42,111.46,19484.0,93.0412,93.0662,93.0328,93.0662,19484.0
2018-09-14 10:35:00,111.47,111.48,111.44,111.46,4323.0,93.0746,93.0829,93.0495,93.0662,4323.0
2018-09-14 10:40:00,111.46,111.52,111.46,111.52,1156.0,93.0662,93.1163,93.0662,93.1163,1156.0
2018-09-14 10:45:00,111.53,111.53,111.49,111.51,6395.0,93.1247,93.1247,93.0913,93.108,6395.0
2018-09-14 10:50:00,111.51,111.53,111.5,111.52,2528.0,93.108,93.1247,93.0996,93.1163,2528.0
2018-09-14 10:55:00,111.54,111.56,111.52,111.53,4349.0,93.133,93.1497,93.1163,93.1247,4349.0
2018-09-14 11:00:00,111.53,111.55,111.51,111.55,3091.0,93.1247,93.1414,93.108,93.1414,3091.0
2018-09-14 11:05:00,111.57,111.6,111.56,111.58,4302.0,93.1581,93.1831,93.1497,93.1664,4302.0
2018-09-14 11:10:00,111.59,111.59,111.52,111.55,3627.0,93.1748,93.1748,93.1163,93.1414,3627.0
2018-09-14 11:15:00,111.56,111.57,111.54,111.56,95256.0,93.1497,93.1581,93.133,93.1497,95256.0
2018-09-14 11:20:00,111.54,111.59,111.53,111.57,10529.0,93.133,93.1748,93.1247,93.1581,10529.0
2018-09-14 11:25:00,111.59,111.63,111.57,111.57,4502.0,93.1748,93.2082,93.1581,93.1581,4502.0
2018-09-14 11:30:00,111.59,111.63,111.57,111.61,4178.0,93.1748,93.2082,93.1581,93.1915,4178.0
2018-09-14 11:35:00,111.59,111.62,111.57,111.6,5053.0,93.1748,93.1998,93.1581,93.1831,5053.0
2018-09-14 11:40:00,111.61,111.64,111.58,111.63,6418.0,93.1915,93.2165,93.1664,93.2082,6418.0
2018-09-14 11:45:00,111.63,111.64,111.62,111.63,1352.0,93.2082,93.2165,93.1998,93.2082,1352.0
2018-09-14 11:50:00,111.62,111.66,111.62,111.62,2371.0,93.1998,93.2332,93.1998,93.1998,2371.0
2018-09-14 11:55:00,111.63,111.66,111.62,111.64,15592.0,93.2082,93.2332,93.1998,93.2165,15592.0
2018-09-14 12:00:00,111.65,111.66,111.4,111.43,24208.0,93.2249,93.2332,93.0161,93.0412,24208.0
2018-09-14 12:05:00,111.39,111.44,111.35,111.43,4337.0,93.0078,93.0495,92.9744,93.0412,4337.0
2018-09-14 12:10:00,111.47,111.48,111.39,111.46,6687.0,93.0746,93.0829,93.0078,93.0662,6687.0
2018-09-14 12:15:00,111.45,111.49,111.41,111.42,6212.0,93.0579,93.0913,93.0245,93.0328,6212.0
2018-09-14 12:20:00,111.42,111.44,111.34,111.37,2786.0,93.0328,93.0495,92.966,92.9911,2786.0
2018-09-14 12:25:00,111.4,111.46,111.38,111.44,2750.0,93.0161,93.0662,92.9994,93.0495,2750.0
2018-09-14 12:30:00,111.42,111.44,111.37,111.39,1932.0,93.0328,93.0495,92.9911,93.0078,1932.0
2018-09-14 12:35:00,111.4,111.41,111.37,111.39,2423.0,93.0161,93.0245,92.9911,93.0078,2423.0
2018-09-14 12:40:00,111.39,111.42,111.38,111.38,16712.0,93.0078,93.0328,92.9994,92.9994,16712.0
2018-09-14 12:45:00,111.38,111.42,111.36,111.42,12477.0,92.9994,93.0328,92.9827,93.0328,12477.0
2018-09-14 12:50:00,111.38,111.39,111.36,111.37,10890.0,92.9994,93.0078,92.9827,92.9911,10890.0
2018-09-14 12:55:00,111.38,111.41,111.36,111.37,3243.0,92.9994,93.0245,92.9827,92.9911,3243.0
2018-09-14 13:00:00,111.34,111.37,111.34,111.37,4779.0,92.966,92.9911,92.966,92.9911,4779.0
2018-09-14 13:05:00,111.37,111.37,111.3,111.31,3072.0,92.9911,92.9911,92.9326,92.941,3072.0
2018-09-14 13:10:00,111.29,111.34,111.29,111.32,8340.0,92.9243,92.966,92.9243,92.9493,8340.0
2018-09-14 13:15:00,111.32,111.37,111.31,111.36,11008.0,92.9493,92.9911,92.941,92.9827,11008.0
2018-09-14 13:20:00,111.37,111.41,111.37,111.39,11412.0,92.9911,93.0245,92.9911,93.0078,11412.0
2018-09-14 13:25:00,111.39,111.43,111.39,111.41,3552.0,93.0078,93.0412,93.0078,93.0245,3552.0
2018-09-14 13:30:00,111.43,111.44,111.42,111.42,1972.0,93.0412,93.0495,93.0328,93.0328,1972.0
2018-09-14 13:35:00,111.45,111.46,111.42,111.43,31399.0,93.0579,93.0662,93.0328,93.0412,31399.0
2018-09-14 13:40:00,111.43,111.45,111.41,111.43,5191.0,93.0412,93.0579,93.0245,93.0412,5191.0
2018-09-14 13:45:00,111.41,111.43,111.4,111.42,3345.0,93.0245,93.0412,93.0161,93.0328,3345.0
2018-09-14 13:50:00,111.42,111.46,111.42,111.45,4888.0,93.0328,93.0662,93.0328,93.0579,4888.0
2018-09-14 13:55:00,111.46,111.46,111.44,111.45,5527.0,93.0662,93.0662,93.0495,93.0579,5527.0
2018-09-14 14:00:00,111.46,111.5,111.46,111.47,2425.0,93.0662,93.0996,93.0662,93.0746,2425.0
2018-09-14 14:05:00,111.47,111.48,111.44,111.48,5570.0,93.0746,93.0829,93.0495,93.0829,5570.0
2018-09-14 14:10:00,111.48,111.48,111.44,111.46,16002.0,93.0829,93.0829,93.0495,93.0662,16002.0
2018-09-14 14:15:00,111.46,111.49,111.46,111.47,7158.0,93.0662,93.0913,93.0662,93.0746,7158.0
2018-09-14 14:20:00,111.48,111.51,111.47,111.5,11087.0,93.0829,93.108,93.0746,93.0996,11087.0
2018-09-14 14:25:00,111.51,111.51,111.46,111.48,23436.0,93.108,93.108,93.0662,93.0829,23436.0
2018-09-14 14:30:00,111.49,111.49,111.45,111.48,15200.0,93.0913,93.0913,93.0579,93.0829,15200.0
2018-09-14 14:35:00,111.49,111.52,111.48,111.52,3329.0,93.0913,93.1163,93.0829,93.1163,3329.0
2018-09-14 14:40:00,111.51,111.52,111.49,111.5,8356.0,93.108,93.1163,93.0913,93.0996,8356.0
2018-09-14 14:45:00,111.49,111.52,111.48,111.52,3825.0,93.0913,93.1163,93.0829,93.1163,3825.0
2018-09-14 14:50:00,111.52,111.53,111.5,111.53,3922.0,93.1163,93.1247,93.0996,93.1247,3922.0
2018-09-14 14:55:00,111.53,111.54,111.51,111.51,4053.0,93.1247,93.133,93.108,93.108,4053.0
2018-09-14 15:00:00,111.52,111.54,111.5,111.52,5179.0,93.1163,93.133,93.0996,93.1163,5179.0
2018-09-14 15:05:00,111.53,111.54,111.52,111.52,5607.0,93.1247,93.133,93.1163,93.1163,5607.0
2018-09-14 15:10:00,111.53,111.57,111.53,111.57,4833.0,93.1247,93.1581,93.1247,93.1581,4833.0
2018-09-14 15:15:00,111.57,111.58,111.55,111.57,25749.0,93.1581,93.1664,93.1414,93.1581,25749.0
2018-09-14 15:20:00,111.57,111.58,111.56,111.57,3013.0,93.1581,93.1664,93.1497,93.1581,3013.0
2018-09-14 15:25:00,111.55,111.56,111.53,111.54,5040.0,93.1414,93.1497,93.1247,93.133,5040.0
2018-09-14 15:30:00,111.54,111.6,111.54,111.58,10311.0,93.133,93.1831,93.133,93.1664,10311.0
2018-09-14 15:35:00,111.59,111.61,111.54,111.6,15520.0,93.1748,93.1915,93.133,93.1831,15520.0
2018-09-14 15:40:00,111.61,111.61,111.57,111.59,7354.0,93.1915,93.1915,93.1581,93.1748,7354.0
2018-09-14 15:45:00,111.59,111.64,111.59,111.63,13098.0,93.1748,93.2165,93.1748,93.2082,13098.0
2018-09-14 15:50:00,111.64,111.66,111.62,111.63,20966.0,93.2165,93.2332,93.1998,93.2082,20966.0
2018-09-14 15:55:00,111.63,111.65,111.59,111.6,33692.0,93.2082,93.2249,93.1748,93.1831,33692.0
2018-09-17 09:30:00,111.64,111.72,111.64,111.65,47494.0,93.2165,93.2833,93.2165,93.2249,47494.0
2018-09-17 09:35:00,111.64,111.78,111.64,111.74,2083.0,93.2165,93.3334,93.2165,93.3,2083.0
2018-09-17 09:40:00,111.81,111.81,111.72,111.72,7389.0,93.3585,93.3585,93.2833,93.2833,7389.0
2018-09-17 09:45:00,111.75,111.77,111.72,111.72,1821.0,93.3084,93.3251,93.2833,93.2833,1821.0
2018-09-17 09:50:00,111.7,111.7,111.67,111.69,7766.0,93.2666,93.2666,93.2416,93.2583,7766.0
2018-09-17 09:55:00,111.69,111.7,111.68,111.7,22297.0,93.2583,93.2666,93.2499,93.2666,22297.0
2018-09-17 10:00:00,111.71,111.74,111.7,111.74,16975.0,93.275,93.3,93.2666,93.3,16975.0
2018-09-17 10:05:00,111.76,111.8,111.74,111.79,13315.0,93.3167,93.3501,93.3,93.3418,13315.0
2018-09-17 10:10:00,111.8,111.82,111.79,111.81,14861.0,93.3501,93.3668,93.3418,93.3585,14861.0
2018-09-17 10:15:00,111.81,111.81,111.77,111.77,1445.0,93.3585,93.3585,93.3251,93.3251,1445.0
2018-09-17 10:20:00,111.78,111.81,111.77,111.77,9991.0,93.3334,93.3585,93.3251,93.3251,9991.0
2018-09-17 10:25:00,111.79,111.79,111.74,111.74,8410.0,93.3418,93.3418,93.3,93.3,8410.0
2018-09-17 10:30:00,111.73,111.75,111.72,111.73,6449.0,93.2917,93.3084,93.2833,93.2917,6449.0
2018-09-17 10:35:00,111.74,111.74,111.71,111.74,23658.0,93.3,93.3,93.275,93.3,23658.0
2018-09-17 10:40:00,111.74,111.78,111.74,111.75,2475.0,93.3,93.3334,93.3,93.3084,2475.0
2018-09-17 10:45:00,111.74,111.77,111.72,111.72,3368.0,93.3,93.3251,93.2833,93.2833,3368.0
2018-09-17 10:50:00,111.7,111.7,111.6,111.62,4126.0,93.2666,93.2666,93.1831,93.1998,4126.0
2018-09-17 10:55:00,111.62,111.62,111.58,111.58,1919.0,93.1998,93.1998,93.1664,93.1664,1919.0
2018-09-17 11:00:00,111.59,111.61,111.58,111.6,6252.0,93.1748,93.1915,93.1664,93.1831,6252.0
2018-09-17 11:05:00,111.6,111.67,111.6,111.67,1820.0,93.1831,93.2416,93.1831,93.2416,1820.0
2018-09-17 11:10:00,111.66,111.67,111.64,111.67,3484.0,93.2332,93.2416,93.2165,93.2416,3484.0
2018-09-17 11:15:00,111.67,111.68,111.65,111.68,4766.0,93.2416,93.2499,93.2249,93.2499,4766.0
2018-09-17 11:20:00,111.68,111.69,111.66,111.68,2490.0,93.2499,93.2583,93.2332,93.2499,2490.0
2018-09-17 11:25:00,111.69,111.69,111.64,111.65,16796.0,93.2583,93.2583,93.2165,93.2249,16796.0
2018-09-17 11:30:00,111.66,111.66,111.64,111.64,4166.0,93.2332,93.2332,93.2165,93.2165,4166.0
2018-09-17 11:35:00,111.65,111.67,111.64,111.65,1561.0,93.2249,93.2416,93.2165,93.2249,1561.0
2018-09-17 11:40:00,111.64,111.65,111.62,111.64,1779.0,93.2165,93.2249,93.1998,93.2165,1779.0
2018-09-17 11:45:00,111.64,111.64,111.6,111.62,1751.0,93.2165,93.2165,93.1831,93.1998,1751.0
2018-09-17 11:50:00,111.63,111.67,111.63,111.65,2777.0,93.2082,93.2416,93.2082,93.2249,2777.0
2018-09-17 11:55:00,111.65,111.67,111.64,111.65,2369.0,93.2249,93.2416,93.2165,93.2249,2369.0
2018-09-17 12:00:00,111.64,111.65,111.61,111.64,7616.0,93.2165,93.2249,93.1915,93.2165,7616.0
2018-09-17 12:05:00,111.65,111.65,111.61,111.62,4396.0,93.2249,93.2249,93.1915,93.1998,4396.0
2018-09-17 12:10:00,111.62,111.63,111.6,111.61,2393.0,93.1998,93.2082,93.1831,93.1915,2393.0
2018-09-17 12:15:00,111.6,111.61,111.59,111.61,1144.0,93.1831,93.1915,93.1748,93.1915,1144.0
2018-09-17 12:20:00,111.62,111.65,111.59,111.65,2989.0,93.1998,93.2249,93.1748,93.2249,2989.0
2018-09-17 12:25:00,111.66,111.67,111.63,111.65,3540.0,93.2332,93.2416,93.2082,93.2249,3540.0
2018-09-17 12:30:00,111.64,111.65,111.59,111.59,7092.0,93.2165,93.2249,93.1748,93.1748,7092.0
2018-09-17 12:35:00,111.6,111.62,111.6,111.62,5272.0,93.1831,93.1998,93.1831,93.1998,5272.0
2018-09-17 12:40:00,111.62,111.62,111.6,111.61,8908.0,93.1998,93.1998,93.1831,93.1915,8908.0
2018-09-17 12:45:00,111.61,111.64,111.61,111.62,19714.0,93.1915,93.2165,93.1915,93.1998,19714.0
2018-09-17 12:50:00,111.62,111.62,111.54,111.54,13222.0,93.1998,93.1998,93.133,93.133,13222.0
2018-09-17 12:55:00,111.52,111.62,111.51,111.59,3638.0,93.1163,93.1998,93.108,93.1748,3638.0
2018-09-17 13:00:00,111.6,111.61,111.55,111.56,21819.0,93.1831,93.1915,93.1414,93.1497,21819.0
2018-09-17 13:05:00,111.57,111.59,111.56,111.59,20136.0,93.1581,93.1748,93.1497,93.1748,20136.0
2018-09-17 13:10:00,111.58,111.58,111.53,111.54,8382.0,93.1664,93.1664,93.1247,93.133,8382.0
2018-09-17 13:15:00,111.53,111.54,111.5,111.52,6227.0,93.1247,93.133,93.0996,93.1163,6227.0
2018-09-17 13:20:00,111.51,111.53,111.51,111.52,6940.0,93.108,93.1247,93.108,93.1163,6940.0
2018-09-17 13:25:00,111.53,111.55,111.51,111.53,10655.0,93.1247,93.1414,93.108,93.1247,10655.0
2018-09-17 13:30:00,111.52,111.53,111.48,111.52,16540.0,93.1163,93.1247,93.0829,93.1163,16540.0
2018-09-17 13:35:00,111.49,111.49,111.46,111.48,13863.0,93.0913,93.0913,93.0662,93.0829,13863.0
2018-09-17 13:40:00,111.5,111.53,111.49,111.51,1607.0,93.0996,93.1247,93.0913,93.108,1607.0
2018-09-17 13:45:00,111.53,111.56,111.51,111.55,7427.0,93.1247,93.1497,93.108,93.1414,7427.0
2018-09-17 13:50:00,111.55,111.59,111.54,111.59,55693.0,93.1414,93.1748,93.133,93.1748,55693.0
2018-09-17 13:55:00,111.6,111.62,111.57,111.57,5631.0,93.1831,93.1998,93.1581,93.1581,5631.0
2018-09-17 14:00:00,111.58,111.6,111.55,111.57,9224.0,93.1664,93.1831,93.1414,93.1581,9224.0
2018-09-17 14:05:00,111.58,111.59,111.56,111.56,4652.0,93.1664,93.1748,93.1497,93.1497,4652.0
2018-09-17 14:10:00,111.56,111.6,111.55,111.6,114297.0,93.1497,93.1831,93.1414,93.1831,114297.0
2018-09-17 14:15:00,111.59,111.61,111.57,111.58,6886.0,93.1748,93.1915,93.1581,93.1664,6886.0
2018-09-17 14:20:00,111.59,111.61,111.59,111.6,3073.0,93.1748,93.1915,93.1748,93.1831,3073.0
2018-09-17 14:25:00,111.6,111.63,111.6,111.61,2745.0,93.1831,93.2082,93.1831,93.1915,2745.0
2018-09-17 14:30:00,111.61,111.62,111.59,111.61,9651.0,93.1915,93.1998,93.1748,93.1915,9651.0
2018-09-17 14:35:00,111.61,111.62,111.58,111.6,7104.0,93.1915,93.1998,93.1664,93.1831,7104.0
2018-09-17 14:40:00,111.59,111.61,111.59,111.6,5573.0,93.1748,93.1915,93.1748,93.1831,5573.0
2018-09-17 14:45:00,111.61,111.61,111.57,111.6,6103.0,93.1915,93.1915,93.1581,93.1831,6103.0
2018-09-17 14:50:00,111.6,111.61,111.57,111.6,6889.0,93.1831,93.1915,93.1581,93.1831,6889.0
2018-09-17 14:55:00,111.59,111.59,111.51,111.51,4600.0,93.1748,93.1748,93.108,93.108,4600.0
2018-09-17 15:00:00,111.54,111.57,111.53,111.54,20337.0,93.133,93.1581,93.1247,93.133,20337.0
2018-09-17 15:05:00,111.55,111.55,111.51,111.54,5494.0,93.1414,93.1414,93.108,93.133,5494.0
2018-09-17 15:10:00,111.53,111.56,111.52,111.53,6217.0,93.1247,93.1497,93.1163,93.1247,6217.0
2018-09-17 15:15:00,111.52,111.53,111.47,111.47,16564.0,93.1163,93.1247,93.0746,93.0746,16564.0
2018-09-17 15:20:00,111.45,111.48,111.42,111.46,15187.0,93.0579,93.0829,93.0328,93.0662,15187.0
2018-09-17 15:25:00,111.46,111.5,111.45,111.47,5260.0,93.0662,93.0996,93.0579,93.0746,5260.0
2018-09-17 15:30:00,111.47,111.51,111.44,111.45,6217.0,93.0746,93.108,93.0495,93.0579,6217.0
2018-09-17 15:35:00,111.46,111.49,111.43,111.44,42877.0,93.0662,93.0913,93.0412,93.0495,42877.0
2018-09-17 15:40:00,111.43,111.46,111.4,111.46,4907.0,93.0412,93.0662,93.0161,93.0662,4907.0
2018-09-17 15:45:00,111.46,111.53,111.46,111.51,9386.0,93.0662,93.1247,93.0662,93.108,9386.0
2018-09-17 15:50:00,111.47,111.5,111.44,111.44,10954.0,93.0746,93.0996,93.0495,93.0495,10954.0
2018-09-17 15:55:00,111.44,111.53,111.43,111.53,23806.0,93.0495,93.1247,93.0412,93.1247,23806.0
2018-09-18 09:30:00,111.59,111.69,111.59,111.69,65412.0,93.1748,93.2583,93.1748,93.2583,65412.0
2018-09-18 09:35:00,111.66,111.74,111.66,111.68,2870.0,93.2332,93.3,93.2332,93.2499,2870.0
2018-09-18 09:40:00,111.73,111.74,111.65,111.68,12111.0,93.2917,93.3,93.2249,93.2499,12111.0
2018-09-18 09:45:00,111.65,111.72,111.62,111.62,32974.0,93.2249,93.2833,93.1998,93.1998,32974.0
2018-09-18 09:50:00,111.61,111.61,111.55,111.57,7293.0,93.1915,93.1915,93.1414,93.1581,7293.0
2018-09-18 09:55:00,111.58,111.63,111.55,111.56,4550.0,93.1664,93.2082,93.1414,93.1497,4550.0
2018-09-18 10:00:00,111.58,111.58,111.46,111.5,10275.0,93.1664,93.1664,93.0662,93.0996,10275.0
2018-09-18 10:05:00,111.51,111.53,111.48,111.48,4624.0,93.108,93.1247,93.0829,93.0829,4624.0
2018-09-18 10:10:00,111.45,111.59,111.44,111.59,16725.0,93.0579,93.1748,93.0495,93.1748,16725.0
2018-09-18 10:15:00,111.59,111.64,111.58,111.63,9120.0,93.1748,93.2165,93.1664,93.2082,9120.0
2018-09-18 10:20:00,111.64,111.73,111.64,111.72,2404.0,93.2165,93.2917,93.2165,93.2833,2404.0
2018-09-18 10:25:00,111.71,111.74,111.7,111.72,9739.0,93.275,93.3,93.2666,93.2833,9739.0
2018-09-18 10:30:00,111.73,111.75,111.65,111.65,10140.0,93.2917,93.3084,93.2249,93.2249,10140.0
2018-09-18 10:35:00,111.66,111.7,111.66,111.7,5725.0,93.2332,93.2666,93.2332,93.2666,5725.0
2018-09-18 10:40:00,111.7,111.77,111.68,111.77,6346.0,93.2666,93.3251,93.2499,93.3251,6346.0
2018-09-18 10:45:00,111.76,111.8,111.76,111.76,2851.0,93.3167,93.3501,93.3167,93.3167,2851.0
2018-09-18 10:50:00,111.77,111.81,111.73,111.75,3099.0,93.3251,93.3585,93.2917,93.3084,3099.0
2018-09-18 10:55:00,111.76,111.8,111.75,111.8,11296.0,93.3167,93.3501,93.3084,93.3501,11296.0
2018-09-18 11:00:00,111.81,111.84,111.77,111.77,4037.0,93.3585,93.3835,93.3251,93.3251,4037.0
2018-09-18 11:05:00,111.76,111.87,111.76,111.85,1733.0,93.3167,93.4086,93.3167,93.3919,1733.0
2018-09-18 11:10:00,111.84,111.87,111.83,111.87,6713.0,93.3835,93.4086,93.3752,93.4086,6713.0
2018-09-18 11:15:00,111.88,111.9,111.86,111.88,15498.0,93.4169,93.4336,93.4002,93.4169,15498.0
2018-09-18 11:20:00,111.89,111.89,111.85,111.87,5128.0,93.4253,93.4253,93.3919,93.4086,5128.0
2018-09-18 11:25:00,111.87,111.89,111.83,111.89,4530.0,93.4086,93.4253,93.3752,93.4253,4530.0
2018-09-18 11:30:00,111.9,111.91,111.86,111.86,3159.0,93.4336,93.442,93.4002,93.4002,3159.0
2018-09-18 11:35:00,111.87,111.9,111.86,111.89,4368.0,93.4086,93.4336,93.4002,93.4253,4368.0
2018-09-18 11:40:00,111.9,111.92,111.89,111.92,2862.0,93.4336,93.4503,93.4253,93.4503,2862.0
2018-09-18 11:45:00,111.93,111.96,111.92,111.94,6658.0,93.4587,93.4837,93.4503,93.467,6658.0
2018-09-18 11:50:00,111.95,111.95,111.9,111.91,16986.0,93.4754,93.4754,93.4336,93.442,16986.0
2018-09-18 11:55:00,111.92,111.96,111.92,111.95,28399.0,93.4503,93.4837,93.4503,93.4754,28399.0
2018-09-18 12:00:00,111.96,112.03,111.96,112.03,13305.0,93.4837,93.5422,93.4837,93.5422,13305.0
2018-09-18 12:05:00,112.04,112.06,112.01,112.01,9637.0,93.5505,93.5672,93.5255,93.5255,9637.0
2018-09-18 12:10:00,112.01,112.02,111.98,112.0,13033.0,93.5255,93.5338,93.5004,93.5171,13033.0
2018-09-18 12:15:00,112.01,112.02,111.98,111.99,19631.0,93.5255,93.5338,93.5004,93.5088,19631.0
2018-09-18 12:20:00,111.99,112.0,111.97,111.98,4428.0,93.5088,93.5171,93.4921,93.5004,4428.0
2018-09-18 12:25:00,111.97,111.98,111.95,111.97,3387.0,93.4921,93.5004,93.4754,93.4921,3387.0
2018-09-18 12:30:00,111.97,112.01,111.97,112.01,3172.0,93.4921,93.5255,93.4921,93.5255,3172.0
2018-09-18 12:35:00,112.02,112.03,112.01,112.02,3304.0,93.5338,93.5422,93.5255,93.5338,3304.0
2018-09-18 12:40:00,112.02,112.03,111.98,111.98,5298.0,93.5338,93.5422,93.5004,93.5004,5298.0
2018-09-18 12:45:00,112.0,112.01,111.98,111.99,2455.0,93.5171,93.5255,93.5004,93.5088,2455.0
2018-09-18 12:50:00,112.0,112.01,111.99,112.0,5078.0,93.5171,93.5255,93.5088,93.5171,5078.0
2018-09-18 12:55:00,112.01,112.02,111.99,112.0,10151.0,93.5255,93.5338,93.5088,93.5171,10151.0
2018-09-18 13:00:00,112.01,112.04,112.0,112.04,34632.0,93.5255,93.5505,93.5171,93.5505,34632.0
2018-09-18 13:05:00,112.03,112.04,112.01,112.03,16659.0,93.5422,93.5505,93.5255,93.5422,16659.0
2018-09-18 13:10:00,112.02,112.05,112.02,112.04,4334.0,93.5338,93.5589,93.5338,93.5505,4334.0
2018-09-18 13:15:00,112.05,112.05,112.03,112.05,2806.0,93.5589,93.5589,93.5422,93.5589,2806.0
2018-09-18 13:20:00,112.05,112.05,112.01,112.03,4687.0,93.5589,93.5589,93.5255,93.5422,4687.0
2018-09-18 13:25:00,112.02,112.03,112.01,112.02,7964.0,93.5338,93.5422,93.5255,93.5338,7964.0
2018-09-18 13:30:00,112.01,112.02,111.99,112.0,4840.0,93.5255,93.5338,93.5088,93.5171,4840.0
2018-09-18 13:35:00,112.01,112.04,112.0,112.04,30130.0,93.5255,93.5505,93.5171,93.5505,30130.0
2018-09-18 13:40:00,112.04,112.05,112.02,112.04,5063.0,93.5505,93.5589,93.5338,93.5505,5063.0
2018-09-18 13:45:00,112.03,112.05,112.02,112.05,7115.0,93.5422,93.5589,93.5338,93.5589,7115.0
2018-09-18 13:50:00,112.05,112.07,112.05,112.07,5550.0,93.5589,93.5756,93.5589,93.5756,5550.0
2018-09-18 13:55:00,112.07,112.08,112.06,112.08,4236.0,93.5756,93.5839,93.5672,93.5839,4236.0
2018-09-18 14:00:00,112.06,112.09,112.06,112.08,25783.0,93.5672,93.5923,93.5672,93.5839,25783.0
2018-09-18 14:05:00,112.09,112.09,112.07,112.07,4453.0,93.5923,93.5923,93.5756,93.5756,4453.0
2018-09-18 14:10:00,112.09,112.11,112.08,112.09,7314.0,93.5923,93.609,93.5839,93.5923,7314.0
2018-09-18 14:15:00,112.1,112.12,112.09,112.12,5694.0,93.6006,93.6173,93.5923,93.6173,5694.0
2018-09-18 14:20:00,112.12,112.13,112.09,112.12,13902.0,93.6173,93.6257,93.5923,93.6173,13902.0
2018-09-18 14:25:00,112.12,112.17,112.12,112.15,15061.0,93.6173,93.6591,93.6173,93.6424,15061.0
2018-09-18 14:30:00,112.16,112.17,112.15,112.15,4745.0,93.6507,93.6591,93.6424,93.6424,4745.0
2018-09-18 14:35:00,112.15,112.19,112.15,112.16,9600.0,93.6424,93.6757,93.6424,93.6507,9600.0
2018-09-18 14:40:00,112.17,112.2,112.16,112.19,7435.0,93.6591,93.6841,93.6507,93.6757,7435.0
2018-09-18 14:45:00,112.19,112.2,112.16,112.17,14092.0,93.6757,93.6841,93.6507,93.6591,14092.0
2018-09-18 14:50:00,112.16,112.17,112.12,112.12,8874.0,93.6507,93.6591,93.6173,93.6173,8874.0
2018-09-18 14:55:00,112.13,112.14,112.11,112.14,5075.0,93.6257,93.634,93.609,93.634,5075.0
2018-09-18 15:00:00,112.13,112.14,112.11,112.12,14050.0,93.6257,93.634,93.609,93.6173,14050.0
2018-09-18 15:05:00,112.12,112.13,112.1,112.1,9874.0,93.6173,93.6257,93.6006,93.6006,9874.0
2018-09-18 15:10:00,112.1,112.13,112.09,112.11,10887.0,93.6006,93.6257,93.5923,93.609,10887.0
2018-09-18 15:15:00,112.11,112.12,112.08,112.09,8596.0,93.609,93.6173,93.5839,93.5923,8596.0
2018-09-18 15:20:00,112.11,112.16,112.11,112.14,4134.0,93.609,93.6507,93.609,93.634,4134.0
2018-09-18 15:25:00,112.13,112.14,112.11,112.13,3437.0,93.6257,93.634,93.609,93.6257,3437.0
2018-09-18 15:30:00,112.11,112.12,112.07,112.07,27657.0,93.609,93.6173,93.5756,93.5756,27657.0
2018-09-18 15:35:00,112.08,112.09,112.05,112.07,10658.0,93.5839,93.5923,93.5589,93.5756,10658.0
2018-09-18 15:40:00,112.07,112.11,112.05,112.06,11159.0,93.5756,93.609,93.5589,93.5672,11159.0
2018-09-18 15:45:00,112.04,112.04,111.98,112.0,16703.0,93.5505,93.5505,93.5004,93.5171,16703.0
2018-09-18 15:50:00,112.0,112.0,111.96,111.96,14040.0,93.5171,93.5171,93.4837,93.4837,14040.0
2018-09-18 15:55:00,111.96,112.04,111.96,111.98,23762.0,93.4837,93.5505,93.4837,93.5004,23762.0
2018-09-19 09:30:00,111.94,112.17,111.83,112.17,57836.0,93.467,93.6591,93.3752,93.6591,57836.0
2018-09-19 09:35:00,112.17,112.23,112.17,112.23,4796.0,93.6591,93.7091,93.6591,93.7091,4796.0
2018-09-19 09:40:00,112.23,112.24,112.21,112.24,3923.0,93.7091,93.7175,93.6924,93.7175,3923.0
2018-09-19 09:45:00,112.21,112.24,112.18,112.19,12101.0,93.6924,93.7175,93.6674,93.6757,12101.0
2018-09-19 09:50:00,112.19,112.27,112.19,112.26,2937.0,93.6757,93.7425,93.6757,93.7342,2937.0
2018-09-19 09:55:00,112.28,112.3,112.25,112.27,1320.0,93.7509,93.7676,93.7258,93.7425,1320.0
2018-09-19 10:00:00,112.31,112.34,112.29,112.34,11540.0,93.7759,93.801,93.7592,93.801,11540.0
2018-09-19 10:05:00,112.4,112.41,112.37,112.38,9534.0,93.8511,93.8594,93.826,93.8344,9534.0
2018-09-19 10:10:00,112.39,112.4,112.28,112.29,9584.0,93.8427,93.8511,93.7509,93.7592,9584.0
2018-09-19 10:15:00,112.28,112.31,112.27,112.31,10368.0,93.7509,93.7759,93.7425,93.7759,10368.0
2018-09-19 10:20:00,112.3,112.36,112.28,112.34,19554.0,93.7676,93.8177,93.7509,93.801,19554.0
2018-09-19 10:25:00,112.33,112.4,112.32,112.35,16335.0,93.7926,93.8511,93.7843,93.8093,16335.0
2018-09-19 10:30:00,112.35,112.39,112.32,112.33,1559.0,93.8093,93.8427,93.7843,93.7926,1559.0
2018-09-19 10:35:00,112.34,112.36,112.32,112.36,3446.0,93.801,93.8177,93.7843,93.8177,3446.0
2018-09-19 10:40:00,112.36,112.43,112.36,112.41,3917.0,93.8177,93.8761,93.8177,93.8594,3917.0
2018-09-19 10:45:00,112.43,112.45,112.42,112.44,4343.0,93.8761,93.8928,93.8678,93.8845,4343.0
2018-09-19 10:50:00,112.43,112.45,112.4,112.4,4492.0,93.8761,93.8928,93.8511,93.8511,4492.0
2018-09-19 10:55:00,112.4,112.41,112.35,112.37,9481.0,93.8511,93.8594,93.8093,93.826,9481.0
2018-09-19 11:00:00,112.38,112.38,112.34,112.37,3784.0,93.8344,93.8344,93.801,93.826,3784.0
2018-09-19 11:05:00,112.38,112.45,112.37,112.45,10631.0,93.8344,93.8928,93.826,93.8928,10631.0
2018-09-19 11:10:00,112.48,112.48,112.43,112.45,5665.0,93.9179,93.9179,93.8761,93.8928,5665.0
2018-09-19 11:15:00,112.45,112.48,112.42,112.42,9901.0,93.8928,93.9179,93.8678,93.8678,9901.0
2018-09-19 11:20:00,112.44,112.44,112.35,112.36,6389.0,93.8845,93.8845,93.8093,93.8177,6389.0
2018-09-19 11:25:00,112.37,112.37,112.33,112.36,4046.0,93.826,93.826,93.7926,93.8177,4046.0
2018-09-19 11:30:00,112.34,112.37,112.33,112.36,4156.0,93.801,93.826,93.7926,93.8177,4156.0
2018-09-19 11:35:00,112.37,112.38,112.33,112.35,4961.0,93.826,93.8344,93.7926,93.8093,4961.0
2018-09-19 11:40:00,112.37,112.37,112.32,112.35,4044.0,93.826,93.826,93.7843,93.8093,4044.0
2018-09-19 11:45:00,112.35,112.36,112.32,112.36,21210.0,93.8093,93.8177,93.7843,93.8177,21210.0
2018-09-19 11:50:00,112.36,112.4,112.36,112.36,3236.0,93.8177,93.8511,93.8177,93.8177,3236.0
2018-09-19 11:55:00,112.39,112.4,112.37,112.37,8784.0,93.8427,93.8511,93.826,93.826,8784.0
2018-09-19 12:00:00,112.38,112.4,112.37,112.4,2712.0,93.8344,93.8511,93.826,93.8511,2712.0
2018-09-19 12:05:00,112.38,112.4,112.36,112.38,2604.0,93.8344,93.8511,93.8177,93.8344,2604.0
2018-09-19 12:10:00,112.37,112.37,112.34,112.35,6585.0,93.826,93.826,93.801,93.8093,6585.0
2018-09-19 12:15:00,112.36,112.37,112.33,112.36,5337.0,93.8177,93.826,93.7926,93.8177,5337.0
2018-09-19 12:20:00,112.38,112.38,112.34,112.36,3392.0,93.8344,93.8344,93.801,93.8177,3392.0
2018-09-19 12:25:00,112.37,112.39,112.36,112.39,8306.0,93.826,93.8427,93.8177,93.8427,8306.0
2018-09-19 12:30:00,112.37,112.39,112.36,112.38,1848.0,93.826,93.8427,93.8177,93.8344,1848.0
2018-09-19 12:35:00,112.36,112.37,112.3,112.3,3843.0,93.8177,93.826,93.7676,93.7676,3843.0
2018-09-19 12:40:00,112.29,112.32,112.28,112.32,6719.0,93.7592,93.7843,93.7509,93.7843,6719.0
2018-09-19 12:45:00,112.31,112.32,112.3,112.3,2780.0,93.7759,93.7843,93.7676,93.7676,2780.0
2018-09-19 12:50:00,112.31,112.34,112.3,112.34,8570.0,93.7759,93.801,93.7676,93.801,8570.0
2018-09-19 12:55:00,112.34,112.38,112.33,112.38,5186.0,93.801,93.8344,93.7926,93.8344,5186.0
2018-09-19 13:00:00,112.37,112.4,112.36,112.37,18186.0,93.826,93.8511,93.8177,93.826,18186.0
2018-09-19 13:05:00,112.37,112.37,112.32,112.33,3797.0,93.826,93.826,93.7843,93.7926,3797.0
2018-09-19 13:10:00,112.34,112.35,112.31,112.31,6014.0,93.801,93.8093,93.7759,93.7759,6014.0
2018-09-19 13:15:00,112.31,112.34,112.29,112.29,2372.0,93.7759,93.801,93.7592,93.7592,2372.0
2018-09-19 13:20:00,112.26,112.31,112.26,112.28,2710.0,93.7342,93.7759,93.7342,93.7509,2710.0
2018-09-19 13:25:00,112.28,112.28,112.26,112.28,3960.0,93.7509,93.7509,93.7342,93.7509,3960.0
2018-09-19 13:30:00,112.27,112.3,112.26,112.28,24491.0,93.7425,93.7676,93.7342,93.7509,24491.0
2018-09-19 13:35:00,112.28,112.33,112.27,112.31,2963.0,93.7509,93.7926,93.7425,93.7759,2963.0
2018-09-19 13:40:00,112.32,112.34,112.29,112.31,10454.0,93.7843,93.801,93.7592,93.7759,10454.0
2018-09-19 13:45:00,112.31,112.32,112.29,112.29,4397.0,93.7759,93.7843,93.7592,93.7592,4397.0
2018-09-19 13:50:00,112.3,112.33,112.3,112.32,6299.0,93.7676,93.7926,93.7676,93.7843,6299.0
2018-09-19 13:55:00,112.32,112.32,112.29,112.3,5523.0,93.7843,93.7843,93.7592,93.7676,5523.0
2018-09-19 14:00:00,112.29,112.31,112.27,112.28,13280.0,93.7592,93.7759,93.7425,93.7509,13280.0
2018-09-19 14:05:00,112.27,112.29,112.26,112.29,4906.0,93.7425,93.7592,93.7342,93.7592,4906.0
2018-09-19 14:10:00,112.28,112.31,112.28,112.29,4662.0,93.7509,93.7759,93.7509,93.7592,4662.0
2018-09-19 14:15:00,112.31,112.34,112.3,112.31,14013.0,93.7759,93.801,93.7676,93.7759,14013.0
2018-09-19 14:20:00,112.33,112.33,112.29,112.3,2988.0,93.7926,93.7926,93.7592,93.7676,2988.0
2018-09-19 14:25:00,112.29,112.3,112.27,112.28,9565.0,93.7592,93.7676,93.7425,93.7509,9565.0
2018-09-19 14:30:00,112.28,112.29,112.26,112.27,14103.0,93.7509,93.7592,93.7342,93.7425,14103.0
2018-09-19 14:35:00,112.26,112.27,112.25,112.26,6747.0,93.7342,93.7425,93.7258,93.7342,6747.0
2018-09-19 14:40:00,112.27,112.27,112.26,112.26,9372.0,93.7425,93.7425,93.7342,93.7342,9372.0
2018-09-19 14:45:00,112.25,112.28,112.25,112.28,27207.0,93.7258,93.7509,93.7258,93.7509,27207.0
2018-09-19 14:50:00,112.28,112.28,112.26,112.28,3867.0,93.7509,93.7509,93.7342,93.7509,3867.0
2018-09-19 14:55:00,112.28,112.29,112.25,112.26,7830.0,93.7509,93.7592,93.7258,93.7342,7830.0
2018-09-19 15:00:00,112.25,112.29,112.25,112.28,12106.0,93.7258,93.7592,93.7258,93.7509,12106.0
2018-09-19 15:05:00,112.28,112.28,112.25,112.26,5002.0,93.7509,93.7509,93.7258,93.7342,5002.0
2018-09-19 15:10:00,112.27,112.27,112.25,112.27,11853.0,93.7425,93.7425,93.7258,93.7425,11853.0
2018-09-19 15:15:00,112.27,112.27,112.21,112.22,4965.0,93.7425,93.7425,93.6924,93.7008,4965.0
2018-09-19 15:20:00,112.22,112.25,112.22,112.23,6833.0,93.7008,93.7258,93.7008,93.7091,6833.0
2018-09-19 15:25:00,112.24,112.27,112.23,112.24,7424.0,93.7175,93.7425,93.7091,93.7175,7424.0
2018-09-19 15:30:00,112.23,112.27,112.23,112.26,63728.0,93.7091,93.7425,93.7091,93.7342,63728.0
2018-09-19 15:35:00,112.26,112.27,112.24,112.26,17309.0,93.7342,93.7425,93.7175,93.7342,17309.0
2018-09-19 15:40:00,112.25,112.28,112.24,112.28,11282.0,93.7258,93.7509,93.7175,93.7509,11282.0
2018-09-19 15:45:00,112.26,112.27,112.24,112.27,9439.0,93.7342,93.7425,93.7175,93.7425,9439.0
2018-09-19 15:50:00,112.27,112.29,112.27,112.28,16814.0,93.7425,93.7592,93.7425,93.7509,16814.0
2018-09-19 15:55:00,112.28,112.28,112.21,112.21,30582.0,93.7509,93.7509,93.6924,93.6924,30582.0
2018-09-20 09:30:00,112.67,112.9,112.67,112.9,74863.0,94.0765,94.2686,94.0765,94.2686,74863.0
2018-09-20 09:35:00,112.9,112.91,112.82,112.91,18017.0,94.2686,94.2769,94.2018,94.2769,18017.0
2018-09-20 09:40:00,112.92,112.94,112.82,112.82,28330.0,94.2853,94.302,94.2018,94.2018,28330.0
2018-09-20 09:45:00,112.82,112.83,112.76,112.81,8287.0,94.2018,94.2101,94.1517,94.1934,8287.0
2018-09-20 09:50:00,112.81,112.82,112.73,112.75,11395.0,94.1934,94.2018,94.1266,94.1433,11395.0
2018-09-20 09:55:00,112.76,112.82,112.73,112.73,56059.0,94.1517,94.2018,94.1266,94.1266,56059.0
2018-09-20 10:00:00,112.77,112.82,112.73,112.78,17045.0,94.16,94.2018,94.1266,94.1684,17045.0
2018-09-20 10:05:00,112.79,112.8,112.71,112.71,16535.0,94.1767,94.1851,94.1099,94.1099,16535.0
2018-09-20 10:10:00,112.71,112.8,112.71,112.77,28498.0,94.1099,94.1851,94.1099,94.16,28498.0
2018-09-20 10:15:00,112.76,112.84,112.75,112.84,4705.0,94.1517,94.2185,94.1433,94.2185,4705.0
2018-09-20 10:20:00,112.83,112.87,112.81,112.84,4749.0,94.2101,94.2435,94.1934,94.2185,4749.0
2018-09-20 10:25:00,112.82,112.83,112.75,112.76,12876.0,94.2018,94.2101,94.1433,94.1517,12876.0
2018-09-20 10:30:00,112.76,112.8,112.75,112.78,6905.0,94.1517,94.1851,94.1433,94.1684,6905.0
2018-09-20 10:35:00,112.78,112.83,112.76,112.83,19989.0,94.1684,94.2101,94.1517,94.2101,19989.0
2018-09-20 10:40:00,112.81,112.89,112.81,112.89,7091.0,94.1934,94.2602,94.1934,94.2602,7091.0
2018-09-20 10:45:00,112.86,112.9,112.86,112.9,3114.0,94.2352,94.2686,94.2352,94.2686,3114.0
2018-09-20 10:50:00,112.89,112.9,112.84,112.85,4112.0,94.2602,94.2686,94.2185,94.2268,4112.0
2018-09-20 10:55:00,112.87,112.88,112.84,112.86,11976.0,94.2435,94.2519,94.2185,94.2352,11976.0
2018-09-20 11:00:00,112.87,112.91,112.85,112.89,15523.0,94.2435,94.2769,94.2268,94.2602,15523.0
2018-09-20 11:05:00,112.88,112.9,112.87,112.87,3335.0,94.2519,94.2686,94.2435,94.2435,3335.0
2018-09-20 11:10:00,112.87,112.91,112.86,112.89,4856.0,94.2435,94.2769,94.2352,94.2602,4856.0
2018-09-20 11:15:00,112.89,112.89,112.86,112.87,12012.0,94.2602,94.2602,94.2352,94.2435,12012.0
2018-09-20 11:20:00,112.87,112.91,112.84,112.91,3769.0,94.2435,94.2769,94.2185,94.2769,3769.0
2018-09-20 11:25:00,112.91,112.93,112.88,112.92,3532.0,94.2769,94.2936,94.2519,94.2853,3532.0
2018-09-20 11:30:00,112.94,112.96,112.9,112.91,5298.0,94.302,94.3187,94.2686,94.2769,5298.0
2018-09-20 11:35:00,112.91,112.94,112.9,112.92,4057.0,94.2769,94.302,94.2686,94.2853,4057.0
2018-09-20 11:40:00,112.94,112.96,112.94,112.96,7425.0,94.302,94.3187,94.302,94.3187,7425.0
2018-09-20 11:45:00,112.95,112.98,112.93,112.95,4973.0,94.3103,94.3354,94.2936,94.3103,4973.0
2018-09-20 11:50:00,112.97,113.0,112.96,112.99,6581.0,94.327,94.3521,94.3187,94.3437,6581.0
2018-09-20 11:55:00,112.99,113.04,112.99,113.04,6007.0,94.3437,94.3855,94.3437,94.3855,6007.0
2018-09-20 12:00:00,113.05,113.06,113.02,113.03,14138.0,94.3938,94.4022,94.3688,94.3771,14138.0
2018-09-20 12:05:00,113.03,113.07,113.0,113.0,7545.0,94.3771,94.4105,94.3521,94.3521,7545.0
2018-09-20 12:10:00,113.01,113.02,113.0,113.02,2989.0,94.3604,94.3688,94.3521,94.3688,2989.0
2018-09-20 12:15:00,113.03,113.03,113.02,113.02,5847.0,94.3771,94.3771,94.3688,94.3688,5847.0
2018-09-20 12:20:00,113.03,113.05,113.03,113.04,2824.0,94.3771,94.3938,94.3771,94.3855,2824.0
2018-09-20 12:25:00,113.05,113.05,113.02,113.03,2570.0,94.3938,94.3938,94.3688,94.3771,2570.0
2018-09-20 12:30:00,113.04,113.04,113.01,113.02,19246.0,94.3855,94.3855,94.3604,94.3688,19246.0
2018-09-20 12:35:00,113.03,113.07,113.02,113.05,9115.0,94.3771,94.4105,94.3688,94.3938,9115.0
2018-09-20 12:40:00,113.05,113.07,113.02,113.05,3037.0,94.3938,94.4105,94.3688,94.3938,3037.0
2018-09-20 12:45:00,113.09,113.09,113.07,113.07,2588.0,94.4272,94.4272,94.4105,94.4105,2588.0
2018-09-20 12:50:00,113.06,113.09,113.05,113.09,3753.0,94.4022,94.4272,94.3938,94.4272,3753.0
2018-09-20 12:55:00,113.07,113.1,113.07,113.08,1900.0,94.4105,94.4356,94.4105,94.4189,1900.0
2018-09-20 13:00:00,113.09,113.14,113.09,113.13,3958.0,94.4272,94.469,94.4272,94.4606,3958.0
2018-09-20 13:05:00,113.15,113.15,113.13,113.14,5247.0,94.4773,94.4773,94.4606,94.469,5247.0
2018-09-20 13:10:00,113.12,113.15,113.12,113.13,4803.0,94.4523,94.4773,94.4523,94.4606,4803.0
2018-09-20 13:15:00,113.1,113.1,113.07,113.09,4002.0,94.4356,94.4356,94.4105,94.4272,4002.0
2018-09-20 13:20:00,113.1,113.11,113.08,113.1,4200.0,94.4356,94.4439,94.4189,94.4356,4200.0
2018-09-20 13:25:00,113.09,113.09,113.04,113.06,5951.0,94.4272,94.4272,94.3855,94.4022,5951.0
2018-09-20 13:30:00,113.05,113.06,113.03,113.04,42898.0,94.3938,94.4022,94.3771,94.3855,42898.0
2018-09-20 13:35:00,113.04,113.07,113.04,113.06,3400.0,94.3855,94.4105,94.3855,94.4022,3400.0
2018-09-20 13:40:00,113.06,113.07,113.04,113.07,8454.0,94.4022,94.4105,94.3855,94.4105,8454.0
2018-09-20 13:45:00,113.06,113.09,113.05,113.09,4693.0,94.4022,94.4272,94.3938,94.4272,4693.0
2018-09-20 13:50:00,113.09,113.09,113.06,113.06,46228.0,94.4272,94.4272,94.4022,94.4022,46228.0
2018-09-20 13:55:00,113.07,113.08,113.05,113.06,2845.0,94.4105,94.4189,94.3938,94.4022,2845.0
2018-09-20 14:00:00,113.06,113.08,113.05,113.08,11570.0,94.4022,94.4189,94.3938,94.4189,11570.0
2018-09-20 14:05:00,113.09,113.1,113.07,113.08,8584.0,94.4272,94.4356,94.4105,94.4189,8584.0
2018-09-20 14:10:00,113.09,113.13,113.08,113.11,9529.0,94.4272,94.4606,94.4189,94.4439,9529.0
2018-09-20 14:15:00,113.12,113.13,113.1,113.11,27960.0,94.4523,94.4606,94.4356,94.4439,27960.0
2018-09-20 14:20:00,113.11,113.12,113.09,113.1,7798.0,94.4439,94.4523,94.4272,94.4356,7798.0
2018-09-20 14:25:00,113.11,113.13,113.1,113.12,13764.0,94.4439,94.4606,94.4356,94.4523,13764.0
2018-09-20 14:30:00,113.13,113.14,113.11,113.14,21223.0,94.4606,94.469,94.4439,94.469,21223.0
2018-09-20 14:35:00,113.14,113.15,113.1,113.11,14188.0,94.469,94.4773,94.4356,94.4439,14188.0
2018-09-20 14:40:00,113.11,113.12,113.05,113.1,15348.0,94.4439,94.4523,94.3938,94.4356,15348.0
2018-09-20 14:45:00,113.11,113.15,113.11,113.15,4763.0,94.4439,94.4773,94.4439,94.4773,4763.0
2018-09-20 14:50:00,113.16,113.16,113.14,113.14,7907.0,94.4857,94.4857,94.469,94.469,7907.0
2018-09-20 14:55:00,113.15,113.15,113.14,113.14,17213.0,94.4773,94.4773,94.469,94.469,17213.0
2018-09-20 15:00:00,113.14,113.16,113.12,113.14,6391.0,94.469,94.4857,94.4523,94.469,6391.0
2018-09-20 15:05:00,113.13,113.14,113.11,113.13,5053.0,94.4606,94.469,94.4439,94.4606,5053.0
2018-09-20 15:10:00,113.13,113.19,113.13,113.17,7713.0,94.4606,94.5107,94.4606,94.494,7713.0
2018-09-20 15:15:00,113.17,113.24,113.17,113.23,29174.0,94.494,94.5525,94.494,94.5441,29174.0
2018-09-20 15:20:00,113.22,113.23,113.16,113.16,8851.0,94.5358,94.5441,94.4857,94.4857,8851.0
2018-09-20 15:25:00,113.16,113.19,113.16,113.18,2809.0,94.4857,94.5107,94.4857,94.5024,2809.0
2018-09-20 15:30:00,113.17,113.18,113.13,113.13,4554.0,94.494,94.5024,94.4606,94.4606,4554.0
2018-09-20 15:35:00,113.15,113.16,113.12,113.13,19221.0,94.4773,94.4857,94.4523,94.4606,19221.0
2018-09-20 15:40:00,113.14,113.15,113.08,113.08,27173.0,94.469,94.4773,94.4189,94.4189,27173.0
2018-09-20 15:45:00,113.08,113.15,113.07,113.1,9922.0,94.4189,94.4773,94.4105,94.4356,9922.0
2018-09-20 15:50:00,113.09,113.09,113.04,113.05,17296.0,94.4272,94.4272,94.3855,94.3938,17296.0
2018-09-20 15:55:00,113.06,113.11,113.04,113.1,29493.0,94.4022,94.4439,94.3855,94.4356,29493.0
2018-09-21 09:30:00,113.48,113.48,113.28,113.38,71249.0,94.7529,94.7529,94.5859,94.6694,71249.0
2018-09-21 09:35:00,113.33,113.44,113.33,113.38,4799.0,94.6276,94.7195,94.6276,94.6694,4799.0
2018-09-21 09:40:00,113.39,113.45,113.38,113.41,8996.0,94.6777,94.7278,94.6694,94.6944,8996.0
2018-09-21 09:45:00,113.41,113.49,113.41,113.48,36086.0,94.6944,94.7612,94.6944,94.7529,36086.0
2018-09-21 09:50:00,113.47,113.49,113.43,113.43,9734.0,94.7445,94.7612,94.7111,94.7111,9734.0
2018-09-21 09:55:00,113.49,113.49,113.38,113.4,24802.0,94.7612,94.7612,94.6694,94.6861,24802.0
2018-09-21 10:00:00,113.37,113.41,113.31,113.34,12797.0,94.661,94.6944,94.6109,94.636,12797.0
2018-09-21 10:05:00,113.35,113.42,113.35,113.41,14109.0,94.6443,94.7028,94.6443,94.6944,14109.0
2018-09-21 10:10:00,113.41,113.43,113.36,113.37,13329.0,94.6944,94.7111,94.6527,94.661,13329.0
2018-09-21 10:15:00,113.41,113.43,113.37,113.38,2945.0,94.6944,94.7111,94.661,94.6694,2945.0
2018-09-21 10:20:00,113.36,113.37,113.29,113.33,6232.0,94.6527,94.661,94.5942,94.6276,6232.0
2018-09-21 10:25:00,113.32,113.35,113.28,113.32,4676.0,94.6193,94.6443,94.5859,94.6193,4676.0
2018-09-21 10:30:00,113.3,113.31,113.27,113.3,2800.0,94.6026,94.6109,94.5775,94.6026,2800.0
2018-09-21 10:35:00,113.29,113.36,113.28,113.32,12899.0,94.5942,94.6527,94.5859,94.6193,12899.0
2018-09-21 10:40:00,113.35,113.38,113.35,113.35,11819.0,94.6443,94.6694,94.6443,94.6443,11819.0
2018-09-21 10:45:00,113.34,113.37,113.33,113.34,2647.0,94.636,94.661,94.6276,94.636,2647.0
2018-09-21 10:50:00,113.34,113.37,113.29,113.29,2756.0,94.636,94.661,94.5942,94.5942,2756.0
2018-09-21 10:55:00,113.3,113.33,113.29,113.31,3360.0,94.6026,94.6276,94.5942,94.6109,3360.0
2018-09-21 11:00:00,113.31,113.33,113.29,113.3,4949.0,94.6109,94.6276,94.5942,94.6026,4949.0
2018-09-21 11:05:00,113.31,113.31,113.26,113.3,2584.0,94.6109,94.6109,94.5692,94.6026,2584.0
2018-09-21 11:10:00,113.32,113.33,113.3,113.31,10299.0,94.6193,94.6276,94.6026,94.6109,10299.0
2018-09-21 11:15:00,113.31,113.34,113.3,113.34,5252.0,94.6109,94.636,94.6026,94.636,5252.0
2018-09-21 11:20:00,113.33,113.34,113.29,113.33,6720.0,94.6276,94.636,94.5942,94.6276,6720.0
2018-09-21 11:25:00,113.32,113.33,113.29,113.32,7841.0,94.6193,94.6276,94.5942,94.6193,7841.0
2018-09-21 11:30:00,113.32,113.33,113.3,113.31,3858.0,94.6193,94.6276,94.6026,94.6109,3858.0
2018-09-21 11:35:00,113.3,113.32,113.28,113.3,6796.0,94.6026,94.6193,94.5859,94.6026,6796.0
2018-09-21 11:40:00,113.3,113.35,113.3,113.35,3348.0,94.6026,94.6443,94.6026,94.6443,3348.0
2018-09-21 11:45:00,113.33,113.41,113.33,113.38,6084.0,94.6276,94.6944,94.6276,94.6694,6084.0
2018-09-21 11:50:00,113.36,113.36,113.34,113.36,5428.0,94.6527,94.6527,94.636,94.6527,5428.0
2018-09-21 11:55:00,113.36,113.4,113.35,113.4,6016.0,94.6527,94.6861,94.6443,94.6861,6016.0
2018-09-21 12:00:00,113.41,113.41,113.38,113.4,4371.0,94.6944,94.6944,94.6694,94.6861,4371.0
2018-09-21 12:05:00,113.4,113.42,113.38,113.41,3900.0,94.6861,94.7028,94.6694,94.6944,3900.0
2018-09-21 12:10:00,113.42,113.42,113.4,113.4,2361.0,94.7028,94.7028,94.6861,94.6861,2361.0
2018-09-21 12:15:00,113.4,113.4,113.35,113.37,3008.0,94.6861,94.6861,94.6443,94.661,3008.0
2018-09-21 12:20:00,113.35,113.36,113.33,113.35,4650.0,94.6443,94.6527,94.6276,94.6443,4650.0
2018-09-21 12:25:00,113.35,113.4,113.33,113.34,52834.0,94.6443,94.6861,94.6276,94.636,52834.0
2018-09-21 12:30:00,113.33,113.36,113.32,113.33,2710.0,94.6276,94.6527,94.6193,94.6276,2710.0
2018-09-21 12:35:00,113.33,113.34,113.29,113.32,4637.0,94.6276,94.636,94.5942,94.6193,4637.0
2018-09-21 12:40:00,113.33,113.33,113.3,113.3,5581.0,94.6276,94.6276,94.6026,94.6026,5581.0
2018-09-21 12:45:00,113.32,113.34,113.31,113.33,2539.0,94.6193,94.636,94.6109,94.6276,2539.0
2018-09-21 12:50:00,113.33,113.37,113.32,113.35,7471.0,94.6276,94.661,94.6193,94.6443,7471.0
2018-09-21 12:55:00,113.35,113.35,113.32,113.34,2498.0,94.6443,94.6443,94.6193,94.636,2498.0
2018-09-21 13:00:00,113.32,113.32,113.31,113.32,852.0,94.6193,94.6193,94.6109,94.6193,852.0
2018-09-21 13:05:00,113.31,113.32,113.29,113.29,7509.0,94.6109,94.6193,94.5942,94.5942,7509.0
2018-09-21 13:10:00,113.28,113.32,113.27,113.3,4401.0,94.5859,94.6193,94.5775,94.6026,4401.0
2018-09-21 13:15:00,113.29,113.32,113.29,113.32,4277.0,94.5942,94.6193,94.5942,94.6193,4277.0
2018-09-21 13:20:00,113.33,113.37,113.32,113.37,14571.0,94.6276,94.661,94.6193,94.661,14571.0
2018-09-21 13:25:00,113.36,113.37,113.33,113.34,5374.0,94.6527,94.661,94.6276,94.636,5374.0
2018-09-21 13:30:00,113.34,113.34,113.29,113.29,3322.0,94.636,94.636,94.5942,94.5942,3322.0
2018-09-21 13:35:00,113.28,113.31,113.27,113.3,32092.0,94.5859,94.6109,94.5775,94.6026,32092.0
2018-09-21 13:40:00,113.31,113.33,113.3,113.33,10734.0,94.6109,94.6276,94.6026,94.6276,10734.0
2018-09-21 13:45:00,113.32,113.32,113.28,113.31,4374.0,94.6193,94.6193,94.5859,94.6109,4374.0
2018-09-21 13:50:00,113.31,113.31,113.25,113.29,6612.0,94.6109,94.6109,94.5608,94.5942,6612.0
2018-09-21 13:55:00,113.28,113.33,113.28,113.31,9559.0,94.5859,94.6276,94.5859,94.6109,9559.0
2018-09-21 14:00:00,113.34,113.34,113.31,113.31,6500.0,94.636,94.636,94.6109,94.6109,6500.0
2018-09-21 14:05:00,113.32,113.34,113.29,113.31,17793.0,94.6193,94.636,94.5942,94.6109,17793.0
2018-09-21 14:10:00,113.32,113.32,113.24,113.25,18364.0,94.6193,94.6193,94.5525,94.5608,18364.0
2018-09-21 14:15:00,113.24,113.28,113.24,113.28,6110.0,94.5525,94.5859,94.5525,94.5859,6110.0
2018-09-21 14:20:00,113.28,113.33,113.28,113.3,7824.0,94.5859,94.6276,94.5859,94.6026,7824.0
2018-09-21 14:25:00,113.31,113.33,113.3,113.32,18357.0,94.6109,94.6276,94.6026,94.6193,18357.0
2018-09-21 14:30:00,113.32,113.34,113.31,113.32,7759.0,94.6193,94.636,94.6109,94.6193,7759.0
2018-09-21 14:35:00,113.32,113.34,113.3,113.34,89595.0,94.6193,94.636,94.6026,94.636,89595.0
2018-09-21 14:40:00,113.34,113.34,113.31,113.31,5168.0,94.636,94.636,94.6109,94.6109,5168.0
2018-09-21 14:45:00,113.31,113.32,113.29,113.3,6195.0,94.6109,94.6193,94.5942,94.6026,6195.0
2018-09-21 14:50:00,113.29,113.3,113.25,113.27,4807.0,94.5942,94.6026,94.5608,94.5775,4807.0
2018-09-21 14:55:00,113.28,113.29,113.25,113.27,8961.0,94.5859,94.5942,94.5608,94.5775,8961.0
2018-09-21 15:00:00,113.26,113.29,113.25,113.28,7282.0,94.5692,94.5942,94.5608,94.5859,7282.0
2018-09-21 15:05:00,113.29,113.3,113.27,113.3,5173.0,94.5942,94.6026,94.5775,94.6026,5173.0
2018-09-21 15:10:00,113.29,113.34,113.29,113.34,5571.0,94.5942,94.636,94.5942,94.636,5571.0
2018-09-21 15:15:00,113.32,113.33,113.27,113.29,26261.0,94.6193,94.6276,94.5775,94.5942,26261.0
2018-09-21 15:20:00,113.3,113.33,113.29,113.32,6503.0,94.6026,94.6276,94.5942,94.6193,6503.0
2018-09-21 15:25:00,113.3,113.33,113.27,113.27,10453.0,94.6026,94.6276,94.5775,94.5775,10453.0
2018-09-21 15:30:00,113.29,113.33,113.27,113.31,11742.0,94.5942,94.6276,94.5775,94.6109,11742.0
2018-09-21 15:35:00,113.32,113.34,113.31,113.34,8150.0,94.6193,94.636,94.6109,94.636,8150.0
2018-09-21 15:40:00,113.33,113.33,113.3,113.31,5959.0,94.6276,94.6276,94.6026,94.6109,5959.0
2018-09-21 15:45:00,113.32,113.35,113.27,113.28,8917.0,94.6193,94.6443,94.5775,94.5859,8917.0
2018-09-21 15:50:00,113.28,113.35,113.27,113.33,23525.0,94.5859,94.6443,94.5775,94.6276,23525.0
2018-09-21 15:55:00,113.33,113.33,113.18,113.26,41195.0,94.6276,94.6276,94.5024,94.5692,41195.0
2018-09-24 09:30:00,113.13,113.14,113.05,113.11,66702.0,94.4606,94.469,94.3938,94.4439,66702.0
2018-09-24 09:35:00,113.11,113.13,113.03,113.1,23676.0,94.4439,94.4606,94.3771,94.4356,23676.0
2018-09-24 09:40:00,113.1,113.15,113.09,113.1,22362.0,94.4356,94.4773,94.4272,94.4356,22362.0
2018-09-24 09:45:00,113.1,113.11,112.98,112.98,10230.0,94.4356,94.4439,94.3354,94.3354,10230.0
2018-09-24 09:50:00,113.01,113.01,112.95,112.97,3547.0,94.3604,94.3604,94.3103,94.327,3547.0
2018-09-24 09:55:00,112.95,113.0,112.93,112.97,8864.0,94.3103,94.3521,94.2936,94.327,8864.0
2018-09-24 10:00:00,112.98,112.98,112.89,112.91,18225.0,94.3354,94.3354,94.2602,94.2769,18225.0
2018-09-24 10:05:00,112.88,112.89,112.85,112.86,11021.0,94.2519,94.2602,94.2268,94.2352,11021.0
2018-09-24 10:10:00,112.86,112.86,112.84,112.85,18270.0,94.2352,94.2352,94.2185,94.2268,18270.0
2018-09-24 10:15:00,112.85,112.87,112.8,112.81,4926.0,94.2268,94.2435,94.1851,94.1934,4926.0
2018-09-24 10:20:00,112.8,112.82,112.78,112.8,6358.0,94.1851,94.2018,94.1684,94.1851,6358.0
2018-09-24 10:25:00,112.78,112.81,112.66,112.67,8892.0,94.1684,94.1934,94.0682,94.0765,8892.0
2018-09-24 10:30:00,112.66,112.69,112.65,112.65,5471.0,94.0682,94.0932,94.0598,94.0598,5471.0
2018-09-24 10:35:00,112.66,112.71,112.52,112.54,20826.0,94.0682,94.1099,93.9513,93.968,20826.0
2018-09-24 10:40:00,112.5,112.61,112.5,112.57,7385.0,93.9346,94.0264,93.9346,93.993,7385.0
2018-09-24 10:45:00,112.57,112.59,112.51,112.51,6916.0,93.993,94.0097,93.9429,93.9429,6916.0
2018-09-24 10:50:00,112.52,112.61,112.52,112.55,13553.0,93.9513,94.0264,93.9513,93.9763,13553.0
2018-09-24 10:55:00,112.55,112.67,112.54,112.67,11130.0,93.9763,94.0765,93.968,94.0765,11130.0
2018-09-24 11:00:00,112.69,112.7,112.62,112.64,6407.0,94.0932,94.1016,94.0348,94.0515,6407.0
2018-09-24 11:05:00,112.63,112.65,112.61,112.63,10092.0,94.0431,94.0598,94.0264,94.0431,10092.0
2018-09-24 11:10:00,112.6,112.61,112.58,112.59,10009.0,94.0181,94.0264,94.0014,94.0097,10009.0
2018-09-24 11:15:00,112.62,112.63,112.59,112.61,21058.0,94.0348,94.0431,94.0097,94.0264,21058.0
2018-09-24 11:20:00,112.64,112.65,112.62,112.65,8680.0,94.0515,94.0598,94.0348,94.0598,8680.0
2018-09-24 11:25:00,112.65,112.7,112.65,112.67,7004.0,94.0598,94.1016,94.0598,94.0765,7004.0
2018-09-24 11:30:00,112.64,112.65,112.62,112.63,6615.0,94.0515,94.0598,94.0348,94.0431,6615.0
2018-09-24 11:35:00,112.63,112.63,112.6,112.61,8703.0,94.0431,94.0431,94.0181,94.0264,8703.0
2018-09-24 11:40:00,112.63,112.63,112.58,112.58,5560.0,94.0431,94.0431,94.0014,94.0014,5560.0
2018-09-24 11:45:00,112.59,112.6,112.56,112.59,11472.0,94.0097,94.0181,93.9847,94.0097,11472.0
2018-09-24 11:50:00,112.6,112.61,112.55,112.55,7849.0,94.0181,94.0264,93.9763,93.9763,7849.0
2018-09-24 11:55:00,112.56,112.56,112.53,112.53,4996.0,93.9847,93.9847,93.9596,93.9596,4996.0
2018-09-24 12:00:00,112.54,112.56,112.52,112.53,7602.0,93.968,93.9847,93.9513,93.9596,7602.0
2018-09-24 12:05:00,112.54,112.57,112.5,112.51,3011.0,93.968,93.993,93.9346,93.9429,3011.0
2018-09-24 12:10:00,112.5,112.51,112.48,112.48,2721.0,93.9346,93.9429,93.9179,93.9179,2721.0
2018-09-24 12:15:00,112.48,112.53,112.48,112.52,11357.0,93.9179,93.9596,93.9179,93.9513,11357.0
2018-09-24 12:20:00,112.51,112.52,112.5,112.52,6131.0,93.9429,93.9513,93.9346,93.9513,6131.0
2018-09-24 12:25:00,112.52,112.55,112.5,112.52,5760.0,93.9513,93.9763,93.9346,93.9513,5760.0
2018-09-24 12:30:00,112.52,112.53,112.51,112.52,710.0,93.9513,93.9596,93.9429,93.9513,710.0
2018-09-24 12:35:00,112.51,112.52,112.47,112.48,4969.0,93.9429,93.9513,93.9095,93.9179,4969.0
2018-09-24 12:40:00,112.47,112.49,112.46,112.49,1649.0,93.9095,93.9262,93.9012,93.9262,1649.0
2018-09-24 12:45:00,112.49,112.52,112.46,112.51,5819.0,93.9262,93.9513,93.9012,93.9429,5819.0
2018-09-24 12:50:00,112.49,112.5,112.45,112.46,6951.0,93.9262,93.9346,93.8928,93.9012,6951.0
2018-09-24 12:55:00,112.45,112.46,112.43,112.46,10434.0,93.8928,93.9012,93.8761,93.9012,10434.0
2018-09-24 13:00:00,112.45,112.46,112.42,112.44,7198.0,93.8928,93.9012,93.8678,93.8845,7198.0
2018-09-24 13:05:00,112.44,112.46,112.42,112.44,2991.0,93.8845,93.9012,93.8678,93.8845,2991.0
2018-09-24 13:10:00,112.44,112.46,112.43,112.44,4851.0,93.8845,93.9012,93.8761,93.8845,4851.0
2018-09-24 13:15:00,112.43,112.44,112.4,112.41,5311.0,93.8761,93.8845,93.8511,93.8594,5311.0
2018-09-24 13:20:00,112.41,112.48,112.41,112.48,6745.0,93.8594,93.9179,93.8594,93.9179,6745.0
2018-09-24 13:25:00,112.47,112.47,112.43,112.43,11286.0,93.9095,93.9095,93.8761,93.8761,11286.0
2018-09-24 13:30:00,112.43,112.49,112.42,112.49,2650.0,93.8761,93.9262,93.8678,93.9262,2650.0
2018-09-24 13:35:00,112.51,112.52,112.46,112.49,6068.0,93.9429,93.9513,93.9012,93.9262,6068.0
2018-09-24 13:40:00,112.49,112.54,112.49,112.52,10965.0,93.9262,93.968,93.9262,93.9513,10965.0
2018-09-24 13:45:00,112.52,112.53,112.5,112.5,40237.0,93.9513,93.9596,93.9346,93.9346,40237.0
2018-09-24 13:50:00,112.52,112.53,112.48,112.49,6466.0,93.9513,93.9596,93.9179,93.9262,6466.0
2018-09-24 13:55:00,112.49,112.51,112.48,112.5,10269.0,93.9262,93.9429,93.9179,93.9346,10269.0
2018-09-24 14:00:00,112.51,112.53,112.49,112.51,6908.0,93.9429,93.9596,93.9262,93.9429,6908.0
2018-09-24 14:05:00,112.52,112.55,112.5,112.54,10804.0,93.9513,93.9763,93.9346,93.968,10804.0
2018-09-24 14:10:00,112.54,112.59,112.54,112.58,17877.0,93.968,94.0097,93.968,94.0014,17877.0
2018-09-24 14:15:00,112.59,112.6,112.56,112.56,10076.0,94.0097,94.0181,93.9847,93.9847,10076.0
2018-09-24 14:20:00,112.56,112.58,112.52,112.52,8034.0,93.9847,94.0014,93.9513,93.9513,8034.0
2018-09-24 14:25:00,112.51,112.57,112.51,112.57,38963.0,93.9429,93.993,93.9429,93.993,38963.0
2018-09-24 14:30:00,112.55,112.58,112.53,112.53,58895.0,93.9763,94.0014,93.9596,93.9596,58895.0
2018-09-24 14:35:00,112.54,112.59,112.53,112.59,10013.0,93.968,94.0097,93.9596,94.0097,10013.0
2018-09-24 14:40:00,112.57,112.59,112.57,112.57,9693.0,93.993,94.0097,93.993,93.993,9693.0
2018-09-24 14:45:00,112.57,112.6,112.56,112.58,26517.0,93.993,94.0181,93.9847,94.0014,26517.0
2018-09-24 14:50:00,112.59,112.61,112.57,112.59,23816.0,94.0097,94.0264,93.993,94.0097,23816.0
2018-09-24 14:55:00,112.6,112.6,112.55,112.56,9130.0,94.0181,94.0181,93.9763,93.9847,9130.0
2018-09-24 15:00:00,112.55,112.6,112.53,112.58,7543.0,93.9763,94.0181,93.9596,94.0014,7543.0
2018-09-24 15:05:00,112.58,112.63,112.57,112.61,13023.0,94.0014,94.0431,93.993,94.0264,13023.0
2018-09-24 15:10:00,112.62,112.62,112.59,112.6,14527.0,94.0348,94.0348,94.0097,94.0181,14527.0
2018-09-24 15:15:00,112.59,112.6,112.57,112.6,14057.0,94.0097,94.0181,93.993,94.0181,14057.0
2018-09-24 15:20:00,112.59,112.6,112.57,112.57,3992.0,94.0097,94.0181,93.993,93.993,3992.0
2018-09-24 15:25:00,112.58,112.6,112.57,112.6,2106.0,94.0014,94.0181,93.993,94.0181,2106.0
2018-09-24 15:30:00,112.59,112.59,112.53,112.54,16305.0,94.0097,94.0097,93.9596,93.968,16305.0
2018-09-24 15:35:00,112.54,112.57,112.53,112.56,14225.0,93.968,93.993,93.9596,93.9847,14225.0
2018-09-24 15:40:00,112.54,112.55,112.53,112.55,5221.0,93.968,93.9763,93.9596,93.9763,5221.0
2018-09-24 15:45:00,112.56,112.59,112.55,112.58,16577.0,93.9847,94.0097,93.9763,94.0014,16577.0
2018-09-24 15:50:00,112.58,112.58,112.54,112.55,11119.0,94.0014,94.0014,93.968,93.9763,11119.0
2018-09-24 15:55:00,112.55,112.58,112.52,112.52,10531.0,93.9763,94.0014,93.9513,93.9513,10531.0
2018-09-25 09:30:00,112.74,112.74,112.48,112.61,66003.0,94.135,94.135,93.9179,94.0264,66003.0
2018-09-25 09:35:00,112.61,112.66,112.58,112.61,55754.0,94.0264,94.0682,94.0014,94.0264,55754.0
2018-09-25 09:40:00,112.6,112.69,112.6,112.64,12170.0,94.0181,94.0932,94.0181,94.0515,12170.0
2018-09-25 09:45:00,112.63,112.66,112.59,112.59,7287.0,94.0431,94.0682,94.0097,94.0097,7287.0
2018-09-25 09:50:00,112.57,112.57,112.54,112.56,4753.0,93.993,93.993,93.968,93.9847,4753.0
2018-09-25 09:55:00,112.55,112.56,112.48,112.48,7272.0,93.9763,93.9847,93.9179,93.9179,7272.0
2018-09-25 10:00:00,112.48,112.54,112.47,112.54,8276.0,93.9179,93.968,93.9095,93.968,8276.0
2018-09-25 10:05:00,112.55,112.56,112.48,112.48,12086.0,93.9763,93.9847,93.9179,93.9179,12086.0
2018-09-25 10:10:00,112.51,112.52,112.48,112.52,7537.0,93.9429,93.9513,93.9179,93.9513,7537.0
2018-09-25 10:15:00,112.54,112.59,112.54,112.58,4844.0,93.968,94.0097,93.968,94.0014,4844.0
2018-09-25 10:20:00,112.57,112.57,112.52,112.52,3079.0,93.993,93.993,93.9513,93.9513,3079.0
2018-09-25 10:25:00,112.52,112.53,112.49,112.51,11424.0,93.9513,93.9596,93.9262,93.9429,11424.0
2018-09-25 10:30:00,112.52,112.52,112.46,112.47,5132.0,93.9513,93.9513,93.9012,93.9095,5132.0
2018-09-25 10:35:00,112.48,112.48,112.42,112.45,4287.0,93.9179,93.9179,93.8678,93.8928,4287.0
2018-09-25 10:40:00,112.44,112.47,112.43,112.47,4979.0,93.8845,93.9095,93.8761,93.9095,4979.0
2018-09-25 10:45:00,112.49,112.52,112.47,112.48,10630.0,93.9262,93.9513,93.9095,93.9179,10630.0
2018-09-25 10:50:00,112.49,112.52,112.48,112.5,4606.0,93.9262,93.9513,93.9179,93.9346,4606.0
2018-09-25 10:55:00,112.5,112.51,112.36,112.36,5440.0,93.9346,93.9429,93.8177,93.8177,5440.0
2018-09-25 11:00:00,112.37,112.37,112.28,112.33,11433.0,93.826,93.826,93.7509,93.7926,11433.0
2018-09-25 11:05:00,112.35,112.39,112.34,112.38,7543.0,93.8093,93.8427,93.801,93.8344,7543.0
2018-09-25 11:10:00,112.4,112.41,112.37,112.41,9878.0,93.8511,93.8594,93.826,93.8594,9878.0
2018-09-25 11:15:00,112.41,112.41,112.37,112.39,9663.0,93.8594,93.8594,93.826,93.8427,9663.0
2018-09-25 11:20:00,112.37,112.39,112.35,112.39,2231.0,93.826,93.8427,93.8093,93.8427,2231.0
2018-09-25 11:25:00,112.4,112.46,112.39,112.46,5701.0,93.8511,93.9012,93.8427,93.9012,5701.0
2018-09-25 11:30:00,112.48,112.5,112.46,112.49,4425.0,93.9179,93.9346,93.9012,93.9262,4425.0
2018-09-25 11:35:00,112.48,112.49,112.47,112.49,5206.0,93.9179,93.9262,93.9095,93.9262,5206.0
2018-09-25 11:40:00,112.48,112.49,112.44,112.45,1694.0,93.9179,93.9262,93.8845,93.8928,1694.0
2018-09-25 11:45:00,112.45,112.47,112.43,112.43,2080.0,93.8928,93.9095,93.8761,93.8761,2080.0
2018-09-25 11:50:00,112.43,112.45,112.42,112.45,11125.0,93.8761,93.8928,93.8678,93.8928,11125.0
2018-09-25 11:55:00,112.44,112.44,112.38,112.38,3699.0,93.8845,93.8845,93.8344,93.8344,3699.0
2018-09-25 12:00:00,112.39,112.42,112.39,112.42,7166.0,93.8427,93.8678,93.8427,93.8678,7166.0
2018-09-25 12:05:00,112.42,112.43,112.41,112.43,3780.0,93.8678,93.8761,93.8594,93.8761,3780.0
2018-09-25 12:10:00,112.43,112.44,112.41,112.41,10111.0,93.8761,93.8845,93.8594,93.8594,10111.0
2018-09-25 12:15:00,112.42,112.42,112.4,112.4,3335.0,93.8678,93.8678,93.8511,93.8511,3335.0
2018-09-25 12:20:00,112.39,112.42,112.39,112.41,2099.0,93.8427,93.8678,93.8427,93.8594,2099.0
2018-09-25 12:25:00,112.41,112.41,112.4,112.41,4701.0,93.8594,93.8594,93.8511,93.8594,4701.0
2018-09-25 12:30:00,112.41,112.41,112.4,112.41,4675.0,93.8594,93.8594,93.8511,93.8594,4675.0
2018-09-25 12:35:00,112.4,112.4,112.36,112.38,7546.0,93.8511,93.8511,93.8177,93.8344,7546.0
2018-09-25 12:40:00,112.39,112.39,112.36,112.37,11210.0,93.8427,93.8427,93.8177,93.826,11210.0
2018-09-25 12:45:00,112.37,112.37,112.31,112.31,6280.0,93.826,93.826,93.7759,93.7759,6280.0
2018-09-25 12:50:00,112.31,112.33,112.3,112.32,11345.0,93.7759,93.7926,93.7676,93.7843,11345.0
2018-09-25 12:55:00,112.34,112.35,112.33,112.33,3919.0,93.801,93.8093,93.7926,93.7926,3919.0
2018-09-25 13:00:00,112.33,112.34,112.26,112.27,7111.0,93.7926,93.801,93.7342,93.7425,7111.0
2018-09-25 13:05:00,112.26,112.27,112.25,112.26,3349.0,93.7342,93.7425,93.7258,93.7342,3349.0
2018-09-25 13:10:00,112.26,112.27,112.24,112.27,11799.0,93.7342,93.7425,93.7175,93.7425,11799.0
2018-09-25 13:15:00,112.26,112.26,112.24,112.24,12033.0,93.7342,93.7342,93.7175,93.7175,12033.0
2018-09-25 13:20:00,112.24,112.24,112.22,112.23,8255.0,93.7175,93.7175,93.7008,93.7091,8255.0
2018-09-25 13:25:00,112.23,112.23,112.21,112.21,1255.0,93.7091,93.7091,93.6924,93.6924,1255.0
2018-09-25 13:30:00,112.2,112.21,112.19,112.21,2326.0,93.6841,93.6924,93.6757,93.6924,2326.0
2018-09-25 13:35:00,112.21,112.21,112.16,112.17,35228.0,93.6924,93.6924,93.6507,93.6591,35228.0
2018-09-25 13:40:00,112.17,112.17,112.05,112.06,10388.0,93.6591,93.6591,93.5589,93.5672,10388.0
2018-09-25 13:45:00,112.06,112.09,112.04,112.08,5985.0,93.5672,93.5923,93.5505,93.5839,5985.0
2018-09-25 13:50:00,112.08,112.1,112.07,112.09,3079.0,93.5839,93.6006,93.5756,93.5923,3079.0
2018-09-25 13:55:00,112.1,112.12,112.07,112.12,2617.0,93.6006,93.6173,93.5756,93.6173,2617.0
2018-09-25 14:00:00,112.11,112.11,112.08,112.1,8585.0,93.609,93.609,93.5839,93.6006,8585.0
2018-09-25 14:05:00,112.12,112.14,112.08,112.09,12874.0,93.6173,93.634,93.5839,93.5923,12874.0
2018-09-25 14:10:00,112.09,112.11,112.08,112.1,8162.0,93.5923,93.609,93.5839,93.6006,8162.0
2018-09-25 14:15:00,112.1,112.14,112.09,112.14,16397.0,93.6006,93.634,93.5923,93.634,16397.0
2018-09-25 14:20:00,112.15,112.17,112.14,112.14,5905.0,93.6424,93.6591,93.634,93.634,5905.0
2018-09-25 14:25:00,112.15,112.16,112.13,112.14,7326.0,93.6424,93.6507,93.6257,93.634,7326.0
2018-09-25 14:30:00,112.13,112.13,112.08,112.09,12060.0,93.6257,93.6257,93.5839,93.5923,12060.0
2018-09-25 14:35:00,112.09,112.11,112.07,112.11,9584.0,93.5923,93.609,93.5756,93.609,9584.0
2018-09-25 14:40:00,112.11,112.11,112.06,112.07,20786.0,93.609,93.609,93.5672,93.5756,20786.0
2018-09-25 14:45:00,112.07,112.08,112.03,112.03,9699.0,93.5756,93.5839,93.5422,93.5422,9699.0
2018-09-25 14:50:00,112.03,112.05,112.01,112.03,3918.0,93.5422,93.5589,93.5255,93.5422,3918.0
2018-09-25 14:55:00,112.03,112.08,112.03,112.08,246220.0,93.5422,93.5839,93.5422,93.5839,246220.0
2018-09-25 15:00:00,112.09,112.1,112.06,112.07,3997.0,93.5923,93.6006,93.5672,93.5756,3997.0
2018-09-25 15:05:00,112.06,112.06,112.03,112.05,10872.0,93.5672,93.5672,93.5422,93.5589,10872.0
2018-09-25 15:10:00,112.06,112.07,112.03,112.03,10804.0,93.5672,93.5756,93.5422,93.5422,10804.0
2018-09-25 15:15:00,112.03,112.05,112.03,112.05,8619.0,93.5422,93.5589,93.5422,93.5589,8619.0
2018-09-25 15:20:00,112.05,112.07,112.04,112.07,30680.0,93.5589,93.5756,93.5505,93.5756,30680.0
2018-09-25 15:25:00,112.07,112.11,112.07,112.11,15515.0,93.5756,93.609,93.5756,93.609,15515.0
2018-09-25 15:30:00,112.1,112.12,112.09,112.09,8445.0,93.6006,93.6173,93.5923,93.5923,8445.0
2018-09-25 15:35:00,112.09,112.13,112.08,112.1,25190.0,93.5923,93.6257,93.5839,93.6006,25190.0
2018-09-25 15:40:00,112.1,112.11,112.06,112.06,164487.0,93.6006,93.609,93.5672,93.5672,164487.0
2018-09-25 15:45:00,112.06,112.09,112.06,112.06,13339.0,93.5672,93.5923,93.5672,93.5672,13339.0
2018-09-25 15:50:00,112.06,112.06,112.01,112.01,15788.0,93.5672,93.5672,93.5255,93.5255,15788.0
2018-09-25 15:55:00,112.02,112.02,111.92,112.0,92807.0,93.5338,93.5338,93.4503,93.5171,92807.0
2018-09-26 09:30:00,112.1,112.2,112.05,112.06,65310.0,93.6006,93.6841,93.5589,93.5672,65310.0
2018-09-26 09:35:00,112.04,112.22,112.03,112.21,8768.0,93.5505,93.7008,93.5422,93.6924,8768.0
2018-09-26 09:40:00,112.21,112.25,112.18,112.2,19905.0,93.6924,93.7258,93.6674,93.6841,19905.0
2018-09-26 09:45:00,112.22,112.23,112.19,112.21,4468.0,93.7008,93.7091,93.6757,93.6924,4468.0
2018-09-26 09:50:00,112.2,112.24,112.19,112.21,9115.0,93.6841,93.7175,93.6757,93.6924,9115.0
2018-09-26 09:55:00,112.21,112.21,112.13,112.14,7546.0,93.6924,93.6924,93.6257,93.634,7546.0
2018-09-26 10:00:00,112.15,112.17,112.07,112.07,18594.0,93.6424,93.6591,93.5756,93.5756,18594.0
2018-09-26 10:05:00,112.06,112.07,112.02,112.03,9673.0,93.5672,93.5756,93.5338,93.5422,9673.0
2018-09-26 10:10:00,112.0,112.03,111.99,112.03,6460.0,93.5171,93.5422,93.5088,93.5422,6460.0
2018-09-26 10:15:00,112.04,112.05,112.03,112.05,2054.0,93.5505,93.5589,93.5422,93.5589,2054.0
2018-09-26 10:20:00,112.04,112.09,112.03,112.07,11973.0,93.5505,93.5923,93.5422,93.5756,11973.0
2018-09-26 10:25:00,112.05,112.07,112.04,112.06,12150.0,93.5589,93.5756,93.5505,93.5672,12150.0
2018-09-26 10:30:00,112.04,112.06,112.03,112.04,3907.0,93.5505,93.5672,93.5422,93.5505,3907.0
2018-09-26 10:35:00,112.03,112.09,112.01,112.09,4421.0,93.5422,93.5923,93.5255,93.5923,4421.0
2018-09-26 10:40:00,112.07,112.11,112.06,112.1,2381.0,93.5756,93.609,93.5672,93.6006,2381.0
2018-09-26 10:45:00,112.11,112.15,112.09,112.12,6670.0,93.609,93.6424,93.5923,93.6173,6670.0
2018-09-26 10:50:00,112.13,112.14,112.13,112.13,1229.0,93.6257,93.634,93.6257,93.6257,1229.0
2018-09-26 10:55:00,112.11,112.16,112.11,112.15,3327.0,93.609,93.6507,93.609,93.6424,3327.0
2018-09-26 11:00:00,112.15,112.17,112.15,112.16,1265.0,93.6424,93.6591,93.6424,93.6507,1265.0
2018-09-26 11:05:00,112.15,112.18,112.15,112.17,3850.0,93.6424,93.6674,93.6424,93.6591,3850.0
2018-09-26 11:10:00,112.17,112.18,112.14,112.16,5309.0,93.6591,93.6674,93.634,93.6507,5309.0
2018-09-26 11:15:00,112.15,112.18,112.15,112.18,2421.0,93.6424,93.6674,93.6424,93.6674,2421.0
2018-09-26 11:20:00,112.18,112.18,112.16,112.17,1394.0,93.6674,93.6674,93.6507,93.6591,1394.0
2018-09-26 11:25:00,112.15,112.18,112.15,112.18,3124.0,93.6424,93.6674,93.6424,93.6674,3124.0
2018-09-26 11:30:00,112.19,112.19,112.16,112.18,2152.0,93.6757,93.6757,93.6507,93.6674,2152.0
2018-09-26 11:35:00,112.16,112.17,112.14,112.14,5105.0,93.6507,93.6591,93.634,93.634,5105.0
2018-09-26 11:40:00,112.14,112.16,112.13,112.14,2683.0,93.634,93.6507,93.6257,93.634,2683.0
2018-09-26 11:45:00,112.14,112.15,112.12,112.12,2203.0,93.634,93.6424,93.6173,93.6173,2203.0
2018-09-26 11:50:00,112.11,112.12,112.09,112.09,1048.0,93.609,93.6173,93.5923,93.5923,1048.0
2018-09-26 11:55:00,112.1,112.13,112.1,112.11,60768.0,93.6006,93.6257,93.6006,93.609,60768.0
2018-09-26 12:00:00,112.12,112.13,112.11,112.13,44430.0,93.6173,93.6257,93.609,93.6257,44430.0
2018-09-26 12:05:00,112.12,112.13,112.09,112.1,1682.0,93.6173,93.6257,93.5923,93.6006,1682.0
2018-09-26 12:10:00,112.1,112.13,112.09,112.13,7541.0,93.6006,93.6257,93.5923,93.6257,7541.0
2018-09-26 12:15:00,112.13,112.13,112.11,112.11,3931.0,93.6257,93.6257,93.609,93.609,3931.0
2018-09-26 12:20:00,112.13,112.14,112.13,112.14,557.0,93.6257,93.634,93.6257,93.634,557.0
2018-09-26 12:25:00,112.15,112.16,112.14,112.15,4153.0,93.6424,93.6507,93.634,93.6424,4153.0
2018-09-26 12:30:00,112.16,112.18,112.15,112.18,3226.0,93.6507,93.6674,93.6424,93.6674,3226.0
2018-09-26 12:35:00,112.18,112.19,112.16,112.18,7503.0,93.6674,93.6757,93.6507,93.6674,7503.0
2018-09-26 12:40:00,112.16,112.18,112.16,112.17,1617.0,93.6507,93.6674,93.6507,93.6591,1617.0
2018-09-26 12:45:00,112.16,112.18,112.16,112.17,6352.0,93.6507,93.6674,93.6507,93.6591,6352.0
2018-09-26 12:50:00,112.18,112.2,112.17,112.18,5884.0,93.6674,93.6841,93.6591,93.6674,5884.0
2018-09-26 12:55:00,112.18,112.2,112.18,112.19,2727.0,93.6674,93.6841,93.6674,93.6757,2727.0
2018-09-26 13:00:00,112.21,112.22,112.2,112.21,2021.0,93.6924,93.7008,93.6841,93.6924,2021.0
2018-09-26 13:05:00,112.22,112.22,112.18,112.18,2366.0,93.7008,93.7008,93.6674,93.6674,2366.0
2018-09-26 13:10:00,112.2,112.2,112.18,112.19,2107.0,93.6841,93.6841,93.6674,93.6757,2107.0
2018-09-26 13:15:00,112.17,112.19,112.17,112.19,1887.0,93.6591,93.6757,93.6591,93.6757,1887.0
2018-09-26 13:20:00,112.18,112.18,112.15,112.17,4803.0,93.6674,93.6674,93.6424,93.6591,4803.0
2018-09-26 13:25:00,112.17,112.18,112.15,112.16,38445.0,93.6591,93.6674,93.6424,93.6507,38445.0
2018-09-26 13:30:00,112.15,112.16,112.13,112.16,3349.0,93.6424,93.6507,93.6257,93.6507,3349.0
2018-09-26 13:35:00,112.16,112.18,112.15,112.15,7052.0,93.6507,93.6674,93.6424,93.6424,7052.0
2018-09-26 13:40:00,112.15,112.17,112.14,112.17,7048.0,93.6424,93.6591,93.634,93.6591,7048.0
2018-09-26 13:45:00,112.16,112.17,112.15,112.16,2677.0,93.6507,93.6591,93.6424,93.6507,2677.0
2018-09-26 13:50:00,112.16,112.17,112.13,112.13,10093.0,93.6507,93.6591,93.6257,93.6257,10093.0
2018-09-26 13:55:00,112.14,112.15,112.13,112.13,8140.0,93.634,93.6424,93.6257,93.6257,8140.0
2018-09-26 14:00:00,112.14,112.29,112.08,112.29,13120.0,93.634,93.7592,93.5839,93.7592,13120.0
2018-09-26 14:05:00,112.28,112.28,112.14,112.15,6278.0,93.7509,93.7509,93.634,93.6424,6278.0
2018-09-26 14:10:00,112.16,112.23,112.14,112.21,10838.0,93.6507,93.7091,93.634,93.6924,10838.0
2018-09-26 14:15:00,112.25,112.36,112.25,112.32,33664.0,93.7258,93.8177,93.7258,93.7843,33664.0
2018-09-26 14:20:00,112.32,112.33,112.28,112.28,6118.0,93.7843,93.7926,93.7509,93.7509,6118.0
2018-09-26 14:25:00,112.27,112.27,112.22,112.25,16676.0,93.7425,93.7425,93.7008,93.7258,16676.0
2018-09-26 14:30:00,112.24,112.26,112.22,112.23,4778.0,93.7175,93.7342,93.7008,93.7091,4778.0
2018-09-26 14:35:00,112.23,112.24,112.14,112.19,15111.0,93.7091,93.7175,93.634,93.6757,15111.0
2018-09-26 14:40:00,112.19,112.19,112.13,112.14,23323.0,93.6757,93.6757,93.6257,93.634,23323.0
2018-09-26 14:45:00,112.12,112.13,112.04,112.07,9502.0,93.6173,93.6257,93.5505,93.5756,9502.0
2018-09-26 14:50:00,112.07,112.09,112.02,112.02,17469.0,93.5756,93.5923,93.5338,93.5338,17469.0
2018-09-26 14:55:00,112.04,112.08,112.03,112.05,7205.0,93.5505,93.5839,93.5422,93.5589,7205.0
2018-09-26 15:00:00,112.02,112.03,111.94,112.0,9487.0,93.5338,93.5422,93.467,93.5171,9487.0
2018-09-26 15:05:00,111.96,112.02,111.91,112.01,10050.0,93.4837,93.5338,93.442,93.5255,10050.0
2018-09-26 15:10:00,112.02,112.02,111.97,111.99,10497.0,93.5338,93.5338,93.4921,93.5088,10497.0
2018-09-26 15:15:00,111.98,112.03,111.97,112.02,5670.0,93.5004,93.5422,93.4921,93.5338,5670.0
2018-09-26 15:20:00,112.03,112.07,112.02,112.06,4935.0,93.5422,93.5756,93.5338,93.5672,4935.0
2018-09-26 15:25:00,112.03,112.04,111.97,111.98,3385.0,93.5422,93.5505,93.4921,93.5004,3385.0
2018-09-26 15:30:00,111.97,111.98,111.86,111.87,23521.0,93.4921,93.5004,93.4002,93.4086,23521.0
2018-09-26 15:35:00,111.85,111.86,111.79,111.8,3992.0,93.3919,93.4002,93.3418,93.3501,3992.0
2018-09-26 15:40:00,111.78,111.78,111.65,111.66,15442.0,93.3334,93.3334,93.2249,93.2332,15442.0
2018-09-26 15:45:00,111.64,111.64,111.3,111.42,23991.0,93.2165,93.2165,92.9326,93.0328,23991.0
2018-09-26 15:50:00,111.39,111.49,111.36,111.38,9120.0,93.0078,93.0913,92.9827,92.9994,9120.0
2018-09-26 15:55:00,111.41,111.48,111.35,111.43,31360.0,93.0245,93.0829,92.9744,93.0412,31360.0
2018-09-27 09:30:00,111.55,111.65,111.38,111.38,43414.0,93.1414,93.2249,92.9994,92.9994,43414.0
2018-09-27 09:35:00,111.41,111.42,111.33,111.42,10968.0,93.0245,93.0328,92.9577,93.0328,10968.0
2018-09-27 09:40:00,111.45,111.49,111.43,111.48,28907.0,93.0579,93.0913,93.0412,93.0829,28907.0
2018-09-27 09:45:00,111.5,111.56,111.46,111.48,11842.0,93.0996,93.1497,93.0662,93.0829,11842.0
2018-09-27 09:50:00,111.47,111.48,111.42,111.46,12183.0,93.0746,93.0829,93.0328,93.0662,12183.0
2018-09-27 09:55:00,111.47,111.5,111.45,111.5,4430.0,93.0746,93.0996,93.0579,93.0996,4430.0
2018-09-27 10:00:00,111.5,111.7,111.49,111.65,19049.0,93.0996,93.2666,93.0913,93.2249,19049.0
2018-09-27 10:05:00,111.65,111.66,111.63,111.65,8888.0,93.2249,93.2332,93.2082,93.2249,8888.0
2018-09-27 10:10:00,111.66,111.68,111.62,111.67,8898.0,93.2332,93.2499,93.1998,93.2416,8898.0
2018-09-27 10:15:00,111.67,111.73,111.66,111.71,29368.0,93.2416,93.2917,93.2332,93.275,29368.0
2018-09-27 10:20:00,111.7,111.71,111.66,111.71,4386.0,93.2666,93.275,93.2332,93.275,4386.0
2018-09-27 10:25:00,111.72,111.79,111.71,111.79,8944.0,93.2833,93.3418,93.275,93.3418,8944.0
2018-09-27 10:30:00,111.79,111.82,111.77,111.77,3227.0,93.3418,93.3668,93.3251,93.3251,3227.0
2018-09-27 10:35:00,111.81,111.89,111.8,111.87,5574.0,93.3585,93.4253,93.3501,93.4086,5574.0
2018-09-27 10:40:00,111.87,111.91,111.87,111.91,8020.0,93.4086,93.442,93.4086,93.442,8020.0
2018-09-27 10:45:00,111.9,111.91,111.86,111.88,7692.0,93.4336,93.442,93.4002,93.4169,7692.0
2018-09-27 10:50:00,111.89,111.9,111.83,111.84,2985.0,93.4253,93.4336,93.3752,93.3835,2985.0
2018-09-27 10:55:00,111.84,111.87,111.82,111.83,3179.0,93.3835,93.4086,93.3668,93.3752,3179.0
2018-09-27 11:00:00,111.83,111.92,111.83,111.92,5218.0,93.3752,93.4503,93.3752,93.4503,5218.0
2018-09-27 11:05:00,111.88,111.88,111.86,111.87,917.0,93.4169,93.4169,93.4002,93.4086,917.0
2018-09-27 11:10:00,111.88,111.9,111.79,111.83,7115.0,93.4169,93.4336,93.3418,93.3752,7115.0
2018-09-27 11:15:00,111.83,111.87,111.82,111.85,2622.0,93.3752,93.4086,93.3668,93.3919,2622.0
2018-09-27 11:20:00,111.85,111.9,111.85,111.89,4604.0,93.3919,93.4336,93.3919,93.4253,4604.0
2018-09-27 11:25:00,111.88,111.89,111.84,111.88,5112.0,93.4169,93.4253,93.3835,93.4169,5112.0
2018-09-27 11:30:00,111.86,111.88,111.82,111.84,3111.0,93.4002,93.4169,93.3668,93.3835,3111.0
2018-09-27 11:35:00,111.83,111.87,111.8,111.87,5059.0,93.3752,93.4086,93.3501,93.4086,5059.0
2018-09-27 11:40:00,111.84,111.89,111.84,111.88,8449.0,93.3835,93.4253,93.3835,93.4169,8449.0
2018-09-27 11:45:00,111.89,111.9,111.88,111.89,3320.0,93.4253,93.4336,93.4169,93.4253,3320.0
2018-09-27 11:50:00,111.89,111.9,111.87,111.88,1606.0,93.4253,93.4336,93.4086,93.4169,1606.0
2018-09-27 11:55:00,111.9,111.97,111.89,111.96,6713.0,93.4336,93.4921,93.4253,93.4837,6713.0
2018-09-27 12:00:00,111.95,111.99,111.95,111.99,13429.0,93.4754,93.5088,93.4754,93.5088,13429.0
2018-09-27 12:05:00,111.99,112.02,111.98,111.98,11186.0,93.5088,93.5338,93.5004,93.5004,11186.0
2018-09-27 12:10:00,111.98,111.98,111.94,111.96,3725.0,93.5004,93.5004,93.467,93.4837,3725.0
2018-09-27 12:15:00,111.99,112.05,111.98,112.05,3999.0,93.5088,93.5589,93.5004,93.5589,3999.0
2018-09-27 12:20:00,112.05,112.05,111.99,112.0,4560.0,93.5589,93.5589,93.5088,93.5171,4560.0
2018-09-27 12:25:00,111.99,112.02,111.97,112.02,3004.0,93.5088,93.5338,93.4921,93.5338,3004.0
2018-09-27 12:30:00,112.01,112.01,111.98,112.0,2331.0,93.5255,93.5255,93.5004,93.5171,2331.0
2018-09-27 12:35:00,112.0,112.01,111.99,112.01,3537.0,93.5171,93.5255,93.5088,93.5255,3537.0
2018-09-27 12:40:00,112.02,112.02,112.0,112.0,2261.0,93.5338,93.5338,93.5171,93.5171,2261.0
2018-09-27 12:45:00,112.0,112.02,112.0,112.02,5320.0,93.5171,93.5338,93.5171,93.5338,5320.0
2018-09-27 12:50:00,112.02,112.04,112.01,112.03,8405.0,93.5338,93.5505,93.5255,93.5422,8405.0
2018-09-27 12:55:00,112.03,112.03,111.98,111.99,10430.0,93.5422,93.5422,93.5004,93.5088,10430.0
2018-09-27 13:00:00,111.98,111.98,111.93,111.96,3979.0,93.5004,93.5004,93.4587,93.4837,3979.0
2018-09-27 13:05:00,111.94,111.96,111.89,111.89,6778.0,93.467,93.4837,93.4253,93.4253,6778.0
2018-09-27 13:10:00,111.91,111.91,111.87,111.88,2056.0,93.442,93.442,93.4086,93.4169,2056.0
2018-09-27 13:15:00,111.89,111.9,111.87,111.87,1815.0,93.4253,93.4336,93.4086,93.4086,1815.0
2018-09-27 13:20:00,111.85,111.86,111.81,111.82,5855.0,93.3919,93.4002,93.3585,93.3668,5855.0
2018-09-27 13:25:00,111.82,111.84,111.81,111.84,1568.0,93.3668,93.3835,93.3585,93.3835,1568.0
2018-09-27 13:30:00,111.85,111.87,111.84,111.85,1367.0,93.3919,93.4086,93.3835,93.3919,1367.0
2018-09-27 13:35:00,111.86,111.86,111.83,111.84,14123.0,93.4002,93.4002,93.3752,93.3835,14123.0
2018-09-27 13:40:00,111.84,111.85,111.8,111.83,30728.0,93.3835,93.3919,93.3501,93.3752,30728.0
2018-09-27 13:45:00,111.84,111.84,111.82,111.83,1270.0,93.3835,93.3835,93.3668,93.3752,1270.0
2018-09-27 13:50:00,111.83,111.84,111.8,111.81,4972.0,93.3752,93.3835,93.3501,93.3585,4972.0
2018-09-27 13:55:00,111.83,111.83,111.8,111.81,838.0,93.3752,93.3752,93.3501,93.3585,838.0
2018-09-27 14:00:00,111.8,111.8,111.76,111.77,2991.0,93.3501,93.3501,93.3167,93.3251,2991.0
2018-09-27 14:05:00,111.78,111.78,111.7,111.73,14035.0,93.3334,93.3334,93.2666,93.2917,14035.0
2018-09-27 14:10:00,111.73,111.75,111.73,111.75,9417.0,93.2917,93.3084,93.2917,93.3084,9417.0
2018-09-27 14:15:00,111.74,111.76,111.73,111.76,6113.0,93.3,93.3167,93.2917,93.3167,6113.0
2018-09-27 14:20:00,111.76,111.78,111.74,111.75,27249.0,93.3167,93.3334,93.3,93.3084,27249.0
2018-09-27 14:25:00,111.75,111.76,111.74,111.76,47017.0,93.3084,93.3167,93.3,93.3167,47017.0
2018-09-27 14:30:00,111.76,111.77,111.72,111.72,3242.0,93.3167,93.3251,93.2833,93.2833,3242.0
2018-09-27 14:35:00,111.72,111.72,111.69,111.71,6271.0,93.2833,93.2833,93.2583,93.275,6271.0
2018-09-27 14:40:00,111.71,111.72,111.67,111.67,51804.0,93.275,93.2833,93.2416,93.2416,51804.0
2018-09-27 14:45:00,111.68,111.68,111.66,111.66,3834.0,93.2499,93.2499,93.2332,93.2332,3834.0
2018-09-27 14:50:00,111.66,111.68,111.65,111.67,7007.0,93.2332,93.2499,93.2249,93.2416,7007.0
2018-09-27 14:55:00,111.68,111.68,111.62,111.63,3266.0,93.2499,93.2499,93.1998,93.2082,3266.0
2018-09-27 15:00:00,111.61,111.67,111.61,111.64,6410.0,93.1915,93.2416,93.1915,93.2165,6410.0
2018-09-27 15:05:00,111.65,111.65,111.57,111.58,4744.0,93.2249,93.2249,93.1581,93.1664,4744.0
2018-09-27 15:10:00,111.58,111.62,111.53,111.6,11694.0,93.1664,93.1998,93.1247,93.1831,11694.0
2018-09-27 15:15:00,111.59,111.63,111.59,111.62,3742.0,93.1748,93.2082,93.1748,93.1998,3742.0
2018-09-27 15:20:00,111.61,111.62,111.56,111.58,2462.0,93.1915,93.1998,93.1497,93.1664,2462.0
2018-09-27 15:25:00,111.58,111.58,111.5,111.5,6751.0,93.1664,93.1664,93.0996,93.0996,6751.0
2018-09-27 15:30:00,111.49,111.51,111.43,111.47,5428.0,93.0913,93.108,93.0412,93.0746,5428.0
2018-09-27 15:35:00,111.47,111.48,111.4,111.42,16933.0,93.0746,93.0829,93.0161,93.0328,16933.0
2018-09-27 15:40:00,111.41,111.42,111.38,111.42,5185.0,93.0245,93.0328,92.9994,93.0328,5185.0
2018-09-27 15:45:00,111.41,111.48,111.41,111.44,7903.0,93.0245,93.0829,93.0245,93.0495,7903.0
2018-09-27 15:50:00,111.43,111.48,111.4,111.48,22134.0,93.0412,93.0829,93.0161,93.0829,22134.0
2018-09-27 15:55:00,111.5,111.55,111.43,111.45,11754.0,93.0996,93.1414,93.0412,93.0579,11754.0
2018-09-28 09:30:00,110.45,110.76,110.1,110.44,23392.0,92.8322,93.0927,92.538,92.8238,23392.0
2018-09-28 09:35:00,110.48,110.52,110.46,110.48,4508.0,92.8574,92.891,92.8406,92.8574,4508.0
2018-09-28 09:40:00,110.47,110.5,110.46,110.48,4373.0,92.849,92.8742,92.8406,92.8574,4373.0
2018-09-28 09:45:00,110.46,110.5,110.38,110.44,44632.0,92.8406,92.8742,92.7733,92.8238,44632.0
2018-09-28 09:50:00,110.44,110.52,110.43,110.51,5724.0,92.8238,92.891,92.8153,92.8826,5724.0
2018-09-28 09:55:00,110.52,110.56,110.51,110.56,3873.0,92.891,92.9246,92.8826,92.9246,3873.0
2018-09-28 10:00:00,110.56,110.6,110.55,110.56,13910.0,92.9246,92.9582,92.9162,92.9246,13910.0
2018-09-28 10:05:00,110.56,110.56,110.49,110.51,36377.0,92.9246,92.9246,92.8658,92.8826,36377.0
2018-09-28 10:10:00,110.52,110.54,110.48,110.51,33935.0,92.891,92.9078,92.8574,92.8826,33935.0
2018-09-28 10:15:00,110.49,110.52,110.48,110.52,20096.0,92.8658,92.891,92.8574,92.891,20096.0
2018-09-28 10:20:00,110.52,110.59,110.51,110.55,5282.0,92.891,92.9498,92.8826,92.9162,5282.0
2018-09-28 10:25:00,110.55,110.66,110.55,110.65,21217.0,92.9162,93.0087,92.9162,93.0003,21217.0
2018-09-28 10:30:00,110.65,110.66,110.61,110.63,2898.0,93.0003,93.0087,92.9666,92.9834,2898.0
2018-09-28 10:35:00,110.63,110.7,110.63,110.7,9245.0,92.9834,93.0423,92.9834,93.0423,9245.0
2018-09-28 10:40:00,110.71,110.71,110.67,110.68,3281.0,93.0507,93.0507,93.0171,93.0255,3281.0
2018-09-28 10:45:00,110.69,110.76,110.69,110.74,14670.0,93.0339,93.0927,93.0339,93.0759,14670.0
2018-09-28 10:50:00,110.74,110.78,110.74,110.76,5299.0,93.0759,93.1095,93.0759,93.0927,5299.0
2018-09-28 10:55:00,110.79,110.8,110.75,110.75,3774.0,93.1179,93.1263,93.0843,93.0843,3774.0
2018-09-28 11:00:00,110.77,110.8,110.75,110.77,7449.0,93.1011,93.1263,93.0843,93.1011,7449.0
2018-09-28 11:05:00,110.77,110.78,110.74,110.76,9397.0,93.1011,93.1095,93.0759,93.0927,9397.0
2018-09-28 11:10:00,110.78,110.83,110.76,110.83,7217.0,93.1095,93.1515,93.0927,93.1515,7217.0
2018-09-28 11:15:00,110.84,110.86,110.8,110.81,4629.0,93.16,93.1768,93.1263,93.1347,4629.0
2018-09-28 11:20:00,110.84,110.87,110.82,110.84,15330.0,93.16,93.1852,93.1431,93.16,15330.0
2018-09-28 11:25:00,110.84,110.86,110.82,110.82,6512.0,93.16,93.1768,93.1431,93.1431,6512.0
2018-09-28 11:30:00,110.83,110.85,110.79,110.81,5912.0,93.1515,93.1684,93.1179,93.1347,5912.0
2018-09-28 11:35:00,110.81,110.85,110.81,110.81,4605.0,93.1347,93.1684,93.1347,93.1347,4605.0
2018-09-28 11:40:00,110.82,110.82,110.78,110.78,4033.0,93.1431,93.1431,93.1095,93.1095,4033.0
2018-09-28 11:45:00,110.8,110.8,110.76,110.78,10297.0,93.1263,93.1263,93.0927,93.1095,10297.0
2018-09-28 11:50:00,110.77,110.79,110.75,110.75,14606.0,93.1011,93.1179,93.0843,93.0843,14606.0
2018-09-28 11:55:00,110.74,110.77,110.74,110.76,3971.0,93.0759,93.1011,93.0759,93.0927,3971.0
2018-09-28 12:00:00,110.75,110.78,110.75,110.77,3371.0,93.0843,93.1095,93.0843,93.1011,3371.0
2018-09-28 12:05:00,110.78,110.79,110.75,110.76,2903.0,93.1095,93.1179,93.0843,93.0927,2903.0
2018-09-28 12:10:00,110.75,110.79,110.75,110.78,8559.0,93.0843,93.1179,93.0843,93.1095,8559.0
2018-09-28 12:15:00,110.8,110.82,110.76,110.77,6383.0,93.1263,93.1431,93.0927,93.1011,6383.0
2018-09-28 12:20:00,110.76,110.81,110.76,110.81,12088.0,93.0927,93.1347,93.0927,93.1347,12088.0
2018-09-28 12:25:00,110.81,110.81,110.76,110.76,4787.0,93.1347,93.1347,93.0927,93.0927,4787.0
2018-09-28 12:30:00,110.78,110.79,110.77,110.77,3302.0,93.1095,93.1179,93.1011,93.1011,3302.0
2018-09-28 12:35:00,110.79,110.8,110.76,110.78,18015.0,93.1179,93.1263,93.0927,93.1095,18015.0
2018-09-28 12:40:00,110.78,110.81,110.77,110.78,9091.0,93.1095,93.1347,93.1011,93.1095,9091.0
2018-09-28 12:45:00,110.78,110.8,110.62,110.63,6737.0,93.1095,93.1263,92.975,92.9834,6737.0
2018-09-28 12:50:00,110.63,110.7,110.62,110.7,2655.0,92.9834,93.0423,92.975,93.0423,2655.0
2018-09-28 12:55:00,110.7,110.75,110.7,110.74,5214.0,93.0423,93.0843,93.0423,93.0759,5214.0
2018-09-28 13:00:00,110.75,110.75,110.73,110.74,3613.0,93.0843,93.0843,93.0675,93.0759,3613.0
2018-09-28 13:05:00,110.74,110.76,110.73,110.74,2616.0,93.0759,93.0927,93.0675,93.0759,2616.0
2018-09-28 13:10:00,110.75,110.78,110.74,110.76,7955.0,93.0843,93.1095,93.0759,93.0927,7955.0
2018-09-28 13:15:00,110.76,110.78,110.75,110.77,2961.0,93.0927,93.1095,93.0843,93.1011,2961.0
2018-09-28 13:20:00,110.77,110.82,110.77,110.8,3224.0,93.1011,93.1431,93.1011,93.1263,3224.0
2018-09-28 13:25:00,110.81,110.83,110.78,110.83,35698.0,93.1347,93.1515,93.1095,93.1515,35698.0
2018-09-28 13:30:00,110.83,110.88,110.83,110.88,2191.0,93.1515,93.1936,93.1515,93.1936,2191.0
2018-09-28 13:35:00,110.9,110.9,110.89,110.9,8976.0,93.2104,93.2104,93.202,93.2104,8976.0
2018-09-28 13:40:00,110.9,110.9,110.86,110.87,17458.0,93.2104,93.2104,93.1768,93.1852,17458.0
2018-09-28 13:45:00,110.88,110.88,110.85,110.86,5585.0,93.1936,93.1936,93.1684,93.1768,5585.0
2018-09-28 13:50:00,110.85,110.91,110.84,110.88,6781.0,93.1684,93.2188,93.16,93.1936,6781.0
2018-09-28 13:55:00,110.88,110.89,110.84,110.84,13454.0,93.1936,93.202,93.16,93.16,13454.0
2018-09-28 14:00:00,110.86,110.86,110.77,110.77,3233.0,93.1768,93.1768,93.1011,93.1011,3233.0
2018-09-28 14:05:00,110.77,110.77,110.73,110.77,8387.0,93.1011,93.1011,93.0675,93.1011,8387.0
2018-09-28 14:10:00,110.77,110.81,110.74,110.81,6951.0,93.1011,93.1347,93.0759,93.1347,6951.0
2018-09-28 14:15:00,110.81,110.81,110.77,110.8,16563.0,93.1347,93.1347,93.1011,93.1263,16563.0
2018-09-28 14:20:00,110.79,110.82,110.78,110.81,6147.0,93.1179,93.1431,93.1095,93.1347,6147.0
2018-09-28 14:25:00,110.81,110.83,110.8,110.82,27081.0,93.1347,93.1515,93.1263,93.1431,27081.0
2018-09-28 14:30:00,110.82,110.84,110.8,110.81,33100.0,93.1431,93.16,93.1263,93.1347,33100.0
2018-09-28 14:35:00,110.81,110.82,110.8,110.8,4357.0,93.1347,93.1431,93.1263,93.1263,4357.0
2018-09-28 14:40:00,110.82,110.82,110.78,110.78,4661.0,93.1431,93.1431,93.1095,93.1095,4661.0
2018-09-28 14:45:00,110.77,110.78,110.72,110.73,9919.0,93.1011,93.1095,93.0591,93.0675,9919.0
2018-09-28 14:50:00,110.71,110.73,110.7,110.73,40413.0,93.0507,93.0675,93.0423,93.0675,40413.0
2018-09-28 14:55:00,110.73,110.73,110.68,110.7,4645.0,93.0675,93.0675,93.0255,93.0423,4645.0
2018-09-28 15:00:00,110.71,110.73,110.66,110.66,19896.0,93.0507,93.0675,93.0087,93.0087,19896.0
2018-09-28 15:05:00,110.66,110.68,110.65,110.67,5742.0,93.0087,93.0255,93.0003,93.0171,5742.0
2018-09-28 15:10:00,110.67,110.69,110.65,110.66,5155.0,93.0171,93.0339,93.0003,93.0087,5155.0
2018-09-28 15:15:00,110.66,110.67,110.63,110.64,7637.0,93.0087,93.0171,92.9834,92.9919,7637.0
2018-09-28 15:20:00,110.65,110.76,110.65,110.75,4200.0,93.0003,93.0927,93.0003,93.0843,4200.0
2018-09-28 15:25:00,110.73,110.75,110.71,110.71,8218.0,93.0675,93.0843,93.0507,93.0507,8218.0
2018-09-28 15:30:00,110.71,110.71,110.61,110.69,12125.0,93.0507,93.0507,92.9666,93.0339,12125.0
2018-09-28 15:35:00,110.68,110.69,110.63,110.63,9738.0,93.0255,93.0339,92.9834,92.9834,9738.0
2018-09-28 15:40:00,110.63,110.68,110.58,110.59,18291.0,92.9834,93.0255,92.9414,92.9498,18291.0
2018-09-28 15:45:00,110.58,110.7,110.56,110.64,101355.0,92.9414,93.0423,92.9246,92.9919,101355.0
2018-09-28 15:50:00,110.64,110.66,110.58,110.62,35513.0,92.9919,93.0087,92.9414,92.975,35513.0
2018-09-28 15:55:00,110.64,110.68,110.6,110.67,55485.0,92.9919,93.0255,92.9582,93.0171,55485.0
2018-10-01 09:30:00,111.22,111.31,111.2,111.23,35708.0,93.4793,93.555,93.4625,93.4877,35708.0
2018-10-01 09:35:00,111.25,111.27,111.15,111.15,11912.0,93.5046,93.5214,93.4205,93.4205,11912.0
2018-10-01 09:40:00,111.15,111.27,111.14,111.27,37551.0,93.4205,93.5214,93.4121,93.5214,37551.0
2018-10-01 09:45:00,111.27,111.31,111.27,111.28,6922.0,93.5214,93.555,93.5214,93.5298,6922.0
2018-10-01 09:50:00,111.29,111.33,111.28,111.33,4915.0,93.5382,93.5718,93.5298,93.5718,4915.0
2018-10-01 09:55:00,111.33,111.39,111.31,111.39,7273.0,93.5718,93.6222,93.555,93.6222,7273.0
2018-10-01 10:00:00,111.37,111.45,111.37,111.43,7042.0,93.6054,93.6726,93.6054,93.6558,7042.0
2018-10-01 10:05:00,111.42,111.46,111.42,111.46,3075.0,93.6474,93.6811,93.6474,93.6811,3075.0
2018-10-01 10:10:00,111.45,111.48,111.44,111.46,12884.0,93.6726,93.6979,93.6642,93.6811,12884.0
2018-10-01 10:15:00,111.45,111.45,111.39,111.45,7252.0,93.6726,93.6726,93.6222,93.6726,7252.0
2018-10-01 10:20:00,111.45,111.48,111.44,111.44,1229.0,93.6726,93.6979,93.6642,93.6642,1229.0
2018-10-01 10:25:00,111.47,111.47,111.43,111.45,5710.0,93.6895,93.6895,93.6558,93.6726,5710.0
2018-10-01 10:30:00,111.47,111.5,111.45,111.46,5367.0,93.6895,93.7147,93.6726,93.6811,5367.0
2018-10-01 10:35:00,111.43,111.44,111.41,111.44,8393.0,93.6558,93.6642,93.639,93.6642,8393.0
2018-10-01 10:40:00,111.43,111.43,111.39,111.4,12601.0,93.6558,93.6558,93.6222,93.6306,12601.0
2018-10-01 10:45:00,111.41,111.43,111.39,111.43,11187.0,93.639,93.6558,93.6222,93.6558,11187.0
2018-10-01 10:50:00,111.41,111.42,111.38,111.41,9667.0,93.639,93.6474,93.6138,93.639,9667.0
2018-10-01 10:55:00,111.42,111.43,111.4,111.43,28853.0,93.6474,93.6558,93.6306,93.6558,28853.0
2018-10-01 11:00:00,111.43,111.49,111.41,111.47,4432.0,93.6558,93.7063,93.639,93.6895,4432.0
2018-10-01 11:05:00,111.48,111.48,111.46,111.46,4324.0,93.6979,93.6979,93.6811,93.6811,4324.0
2018-10-01 11:10:00,111.44,111.48,111.44,111.47,11250.0,93.6642,93.6979,93.6642,93.6895,11250.0
2018-10-01 11:15:00,111.45,111.45,111.4,111.42,7666.0,93.6726,93.6726,93.6306,93.6474,7666.0
2018-10-01 11:20:00,111.43,111.44,111.38,111.38,2769.0,93.6558,93.6642,93.6138,93.6138,2769.0
2018-10-01 11:25:00,111.38,111.4,111.35,111.35,4687.0,93.6138,93.6306,93.5886,93.5886,4687.0
2018-10-01 11:30:00,111.34,111.34,111.32,111.33,1161.0,93.5802,93.5802,93.5634,93.5718,1161.0
2018-10-01 11:35:00,111.33,111.39,111.32,111.39,15420.0,93.5718,93.6222,93.5634,93.6222,15420.0
2018-10-01 11:40:00,111.39,111.41,111.39,111.39,18872.0,93.6222,93.639,93.6222,93.6222,18872.0
2018-10-01 11:45:00,111.41,111.41,111.38,111.41,6567.0,93.639,93.639,93.6138,93.639,6567.0
2018-10-01 11:50:00,111.4,111.42,111.4,111.41,2166.0,93.6306,93.6474,93.6306,93.639,2166.0
2018-10-01 11:55:00,111.42,111.42,111.3,111.34,9168.0,93.6474,93.6474,93.5466,93.5802,9168.0
2018-10-01 12:00:00,111.34,111.36,111.33,111.33,14584.0,93.5802,93.597,93.5718,93.5718,14584.0
2018-10-01 12:05:00,111.32,111.34,111.31,111.31,6004.0,93.5634,93.5802,93.555,93.555,6004.0
2018-10-01 12:10:00,111.31,111.31,111.29,111.31,3341.0,93.555,93.555,93.5382,93.555,3341.0
2018-10-01 12:15:00,111.3,111.32,111.29,111.32,1678.0,93.5466,93.5634,93.5382,93.5634,1678.0
2018-10-01 12:20:00,111.31,111.32,111.14,111.22,18411.0,93.555,93.5634,93.4121,93.4793,18411.0
2018-10-01 12:25:00,111.22,111.23,111.2,111.2,3159.0,93.4793,93.4877,93.4625,93.4625,3159.0
2018-10-01 12:30:00,111.2,111.24,111.19,111.23,3670.0,93.4625,93.4961,93.4541,93.4877,3670.0
2018-10-01 12:35:00,111.19,111.22,111.18,111.22,4569.0,93.4541,93.4793,93.4457,93.4793,4569.0
2018-10-01 12:40:00,111.19,111.22,111.18,111.21,3092.0,93.4541,93.4793,93.4457,93.4709,3092.0
2018-10-01 12:45:00,111.2,111.21,111.15,111.16,4324.0,93.4625,93.4709,93.4205,93.4289,4324.0
2018-10-01 12:50:00,111.17,111.23,111.16,111.21,15288.0,93.4373,93.4877,93.4289,93.4709,15288.0
2018-10-01 12:55:00,111.21,111.22,111.19,111.21,98059.0,93.4709,93.4793,93.4541,93.4709,98059.0
2018-10-01 13:00:00,111.19,111.23,111.17,111.22,2194.0,93.4541,93.4877,93.4373,93.4793,2194.0
2018-10-01 13:05:00,111.27,111.27,111.22,111.23,2362.0,93.5214,93.5214,93.4793,93.4877,2362.0
2018-10-01 13:10:00,111.23,111.24,111.21,111.24,10614.0,93.4877,93.4961,93.4709,93.4961,10614.0
2018-10-01 13:15:00,111.25,111.25,111.23,111.25,12924.0,93.5046,93.5046,93.4877,93.5046,12924.0
2018-10-01 13:20:00,111.25,111.26,111.24,111.25,4050.0,93.5046,93.513,93.4961,93.5046,4050.0
2018-10-01 13:25:00,111.24,111.26,111.23,111.26,4127.0,93.4961,93.513,93.4877,93.513,4127.0
2018-10-01 13:30:00,111.27,111.28,111.24,111.28,2561.0,93.5214,93.5298,93.4961,93.5298,2561.0
2018-10-01 13:35:00,111.27,111.28,111.26,111.28,2625.0,93.5214,93.5298,93.513,93.5298,2625.0
2018-10-01 13:40:00,111.27,111.28,111.26,111.27,8279.0,93.5214,93.5298,93.513,93.5214,8279.0
2018-10-01 13:45:00,111.27,111.27,111.24,111.24,43885.0,93.5214,93.5214,93.4961,93.4961,43885.0
2018-10-01 13:50:00,111.25,111.26,111.2,111.23,15871.0,93.5046,93.513,93.4625,93.4877,15871.0
2018-10-01 13:55:00,111.23,111.25,111.17,111.19,6252.0,93.4877,93.5046,93.4373,93.4541,6252.0
2018-10-01 14:00:00,111.18,111.19,111.09,111.13,11952.0,93.4457,93.4541,93.3701,93.4037,11952.0
2018-10-01 14:05:00,111.17,111.22,111.16,111.2,21683.0,93.4373,93.4793,93.4289,93.4625,21683.0
2018-10-01 14:10:00,111.2,111.2,111.16,111.19,8622.0,93.4625,93.4625,93.4289,93.4541,8622.0
2018-10-01 14:15:00,111.2,111.2,111.17,111.19,2527.0,93.4625,93.4625,93.4373,93.4541,2527.0
2018-10-01 14:20:00,111.21,111.23,111.18,111.22,5974.0,93.4709,93.4877,93.4457,93.4793,5974.0
2018-10-01 14:25:00,111.22,111.26,111.22,111.25,14900.0,93.4793,93.513,93.4793,93.5046,14900.0
2018-10-01 14:30:00,111.25,111.25,111.18,111.21,6473.0,93.5046,93.5046,93.4457,93.4709,6473.0
2018-10-01 14:35:00,111.21,111.21,111.17,111.19,13684.0,93.4709,93.4709,93.4373,93.4541,13684.0
2018-10-01 14:40:00,111.18,111.19,111.16,111.18,33903.0,93.4457,93.4541,93.4289,93.4457,33903.0
2018-10-01 14:45:00,111.19,111.25,111.19,111.22,3351.0,93.4541,93.5046,93.4541,93.4793,3351.0
2018-10-01 14:50:00,111.22,111.23,111.19,111.2,9330.0,93.4793,93.4877,93.4541,93.4625,9330.0
2018-10-01 14:55:00,111.2,111.23,111.2,111.22,4284.0,93.4625,93.4877,93.4625,93.4793,4284.0
2018-10-01 15:00:00,111.23,111.25,111.21,111.24,5247.0,93.4877,93.5046,93.4709,93.4961,5247.0
2018-10-01 15:05:00,111.24,111.25,111.21,111.22,5990.0,93.4961,93.5046,93.4709,93.4793,5990.0
2018-10-01 15:10:00,111.21,111.22,111.16,111.2,26139.0,93.4709,93.4793,93.4289,93.4625,26139.0
2018-10-01 15:15:00,111.2,111.23,111.18,111.2,10646.0,93.4625,93.4877,93.4457,93.4625,10646.0
2018-10-01 15:20:00,111.19,111.19,111.12,111.15,6771.0,93.4541,93.4541,93.3953,93.4205,6771.0
2018-10-01 15:25:00,111.14,111.14,111.0,111.04,41809.0,93.4121,93.4121,93.2944,93.328,41809.0
2018-10-01 15:30:00,111.03,111.03,110.96,110.97,18171.0,93.3196,93.3196,93.2608,93.2692,18171.0
2018-10-01 15:35:00,110.98,111.0,110.94,110.97,15417.0,93.2776,93.2944,93.244,93.2692,15417.0
2018-10-01 15:40:00,110.97,110.97,110.87,110.89,6883.0,93.2692,93.2692,93.1852,93.202,6883.0
2018-10-01 15:45:00,110.91,111.06,110.91,111.04,20459.0,93.2188,93.3449,93.2188,93.328,20459.0
2018-10-01 15:50:00,111.02,111.09,111.01,111.09,19645.0,93.3112,93.3701,93.3028,93.3701,19645.0
2018-10-01 15:55:00,111.09,111.18,111.09,111.15,45990.0,93.3701,93.4457,93.3701,93.4205,45990.0
2018-10-02 09:30:00,111.14,111.21,111.06,111.18,39421.0,93.4121,93.4709,93.3449,93.4457,39421.0
2018-10-02 09:35:00,111.21,111.31,111.18,111.3,24786.0,93.4709,93.555,93.4457,93.5466,24786.0
2018-10-02 09:40:00,111.31,111.37,111.3,111.37,57910.0,93.555,93.6054,93.5466,93.6054,57910.0
2018-10-02 09:45:00,111.39,111.4,111.3,111.3,26087.0,93.6222,93.6306,93.5466,93.5466,26087.0
2018-10-02 09:50:00,111.28,111.29,111.2,111.2,7354.0,93.5298,93.5382,93.4625,93.4625,7354.0
2018-10-02 09:55:00,111.2,111.23,111.16,111.23,14432.0,93.4625,93.4877,93.4289,93.4877,14432.0
2018-10-02 10:00:00,111.21,111.23,111.17,111.17,11278.0,93.4709,93.4877,93.4373,93.4373,11278.0
2018-10-02 10:05:00,111.17,111.2,111.15,111.15,13851.0,93.4373,93.4625,93.4205,93.4205,13851.0
2018-10-02 10:10:00,111.16,111.18,111.14,111.18,26559.0,93.4289,93.4457,93.4121,93.4457,26559.0
2018-10-02 10:15:00,111.18,111.2,111.1,111.1,9328.0,93.4457,93.4625,93.3785,93.3785,9328.0
2018-10-02 10:20:00,111.1,111.11,111.04,111.06,18076.0,93.3785,93.3869,93.328,93.3449,18076.0
2018-10-02 10:25:00,111.06,111.11,111.06,111.11,11679.0,93.3449,93.3869,93.3449,93.3869,11679.0
2018-10-02 10:30:00,111.11,111.12,110.98,110.98,13066.0,93.3869,93.3953,93.2776,93.2776,13066.0
2018-10-02 10:35:00,110.99,111.02,110.95,110.97,21087.0,93.286,93.3112,93.2524,93.2692,21087.0
2018-10-02 10:40:00,110.98,110.99,110.96,110.97,13841.0,93.2776,93.286,93.2608,93.2692,13841.0
2018-10-02 10:45:00,110.97,111.16,110.97,111.15,16462.0,93.2692,93.4289,93.2692,93.4205,16462.0
2018-10-02 10:50:00,111.18,111.25,111.16,111.21,14820.0,93.4457,93.5046,93.4289,93.4709,14820.0
2018-10-02 10:55:00,111.2,111.22,111.19,111.19,2629.0,93.4625,93.4793,93.4541,93.4541,2629.0
2018-10-02 11:00:00,111.21,111.25,111.2,111.25,11330.0,93.4709,93.5046,93.4625,93.5046,11330.0
2018-10-02 11:05:00,111.26,111.33,111.26,111.31,8814.0,93.513,93.5718,93.513,93.555,8814.0
2018-10-02 11:10:00,111.32,111.33,111.27,111.32,14478.0,93.5634,93.5718,93.5214,93.5634,14478.0
2018-10-02 11:15:00,111.32,111.32,111.26,111.26,3638.0,93.5634,93.5634,93.513,93.513,3638.0
2018-10-02 11:20:00,111.25,111.26,111.24,111.25,3412.0,93.5046,93.513,93.4961,93.5046,3412.0
2018-10-02 11:25:00,111.25,111.25,111.2,111.2,9649.0,93.5046,93.5046,93.4625,93.4625,9649.0
2018-10-02 11:30:00,111.21,111.26,111.2,111.25,22670.0,93.4709,93.513,93.4625,93.5046,22670.0
2018-10-02 11:35:00,111.23,111.24,111.21,111.23,5876.0,93.4877,93.4961,93.4709,93.4877,5876.0
2018-10-02 11:40:00,111.22,111.34,111.22,111.34,5155.0,93.4793,93.5802,93.4793,93.5802,5155.0
2018-10-02 11:45:00,111.35,111.41,111.35,111.39,18100.0,93.5886,93.639,93.5886,93.6222,18100.0
2018-10-02 11:50:00,111.39,111.42,111.37,111.42,13558.0,93.6222,93.6474,93.6054,93.6474,13558.0
2018-10-02 11:55:00,111.44,111.44,111.41,111.41,5868.0,93.6642,93.6642,93.639,93.639,5868.0
2018-10-02 12:00:00,111.42,111.46,111.41,111.43,17108.0,93.6474,93.6811,93.639,93.6558,17108.0
2018-10-02 12:05:00,111.44,111.46,111.42,111.45,14370.0,93.6642,93.6811,93.6474,93.6726,14370.0
2018-10-02 12:10:00,111.47,111.48,111.4,111.41,6810.0,93.6895,93.6979,93.6306,93.639,6810.0
2018-10-02 12:15:00,111.4,111.4,111.38,111.39,1823.0,93.6306,93.6306,93.6138,93.6222,1823.0
2018-10-02 12:20:00,111.38,111.39,111.35,111.39,5080.0,93.6138,93.6222,93.5886,93.6222,5080.0
2018-10-02 12:25:00,111.4,111.42,111.39,111.41,7523.0,93.6306,93.6474,93.6222,93.639,7523.0
2018-10-02 12:30:00,111.42,111.46,111.4,111.45,4237.0,93.6474,93.6811,93.6306,93.6726,4237.0
2018-10-02 12:35:00,111.45,111.5,111.45,111.5,9459.0,93.6726,93.7147,93.6726,93.7147,9459.0
2018-10-02 12:40:00,111.49,111.5,111.47,111.48,6174.0,93.7063,93.7147,93.6895,93.6979,6174.0
2018-10-02 12:45:00,111.47,111.47,111.4,111.41,15328.0,93.6895,93.6895,93.6306,93.639,15328.0
2018-10-02 12:50:00,111.42,111.43,111.38,111.39,11252.0,93.6474,93.6558,93.6138,93.6222,11252.0
2018-10-02 12:55:00,111.38,111.41,111.37,111.41,3037.0,93.6138,93.639,93.6054,93.639,3037.0
2018-10-02 13:00:00,111.4,111.43,111.4,111.4,8704.0,93.6306,93.6558,93.6306,93.6306,8704.0
2018-10-02 13:05:00,111.41,111.43,111.4,111.41,3983.0,93.639,93.6558,93.6306,93.639,3983.0
2018-10-02 13:10:00,111.43,111.45,111.41,111.44,4937.0,93.6558,93.6726,93.639,93.6642,4937.0
2018-10-02 13:15:00,111.46,111.49,111.44,111.48,4240.0,93.6811,93.7063,93.6642,93.6979,4240.0
2018-10-02 13:20:00,111.47,111.49,111.46,111.46,5444.0,93.6895,93.7063,93.6811,93.6811,5444.0
2018-10-02 13:25:00,111.45,111.47,111.44,111.46,4064.0,93.6726,93.6895,93.6642,93.6811,4064.0
2018-10-02 13:30:00,111.46,111.48,111.45,111.46,3474.0,93.6811,93.6979,93.6726,93.6811,3474.0
2018-10-02 13:35:00,111.47,111.51,111.47,111.51,39733.0,93.6895,93.7231,93.6895,93.7231,39733.0
2018-10-02 13:40:00,111.52,111.53,111.51,111.53,6340.0,93.7315,93.7399,93.7231,93.7399,6340.0
2018-10-02 13:45:00,111.52,111.52,111.5,111.51,8238.0,93.7315,93.7315,93.7147,93.7231,8238.0
2018-10-02 13:50:00,111.51,111.52,111.48,111.48,8913.0,93.7231,93.7315,93.6979,93.6979,8913.0
2018-10-02 13:55:00,111.49,111.52,111.49,111.51,4295.0,93.7063,93.7315,93.7063,93.7231,4295.0
2018-10-02 14:00:00,111.51,111.54,111.49,111.53,16357.0,93.7231,93.7483,93.7063,93.7399,16357.0
2018-10-02 14:05:00,111.54,111.55,111.52,111.55,17679.0,93.7483,93.7567,93.7315,93.7567,17679.0
2018-10-02 14:10:00,111.55,111.55,111.52,111.55,7279.0,93.7567,93.7567,93.7315,93.7567,7279.0
2018-10-02 14:15:00,111.54,111.57,111.53,111.56,11253.0,93.7483,93.7735,93.7399,93.7651,11253.0
2018-10-02 14:20:00,111.56,111.57,111.52,111.54,5769.0,93.7651,93.7735,93.7315,93.7483,5769.0
2018-10-02 14:25:00,111.55,111.57,111.53,111.57,12796.0,93.7567,93.7735,93.7399,93.7735,12796.0
2018-10-02 14:30:00,111.56,111.58,111.52,111.52,21484.0,93.7651,93.7819,93.7315,93.7315,21484.0
2018-10-02 14:35:00,111.52,111.53,111.47,111.48,28136.0,93.7315,93.7399,93.6895,93.6979,28136.0
2018-10-02 14:40:00,111.49,111.51,111.45,111.46,6937.0,93.7063,93.7231,93.6726,93.6811,6937.0
2018-10-02 14:45:00,111.46,111.49,111.45,111.48,10462.0,93.6811,93.7063,93.6726,93.6979,10462.0
2018-10-02 14:50:00,111.49,111.5,111.46,111.46,3988.0,93.7063,93.7147,93.6811,93.6811,3988.0
2018-10-02 14:55:00,111.45,111.46,111.41,111.41,2966.0,93.6726,93.6811,93.639,93.639,2966.0
2018-10-02 15:00:00,111.41,111.42,111.32,111.33,14951.0,93.639,93.6474,93.5634,93.5718,14951.0
2018-10-02 15:05:00,111.35,111.36,111.32,111.35,10208.0,93.5886,93.597,93.5634,93.5886,10208.0
2018-10-02 15:10:00,111.34,111.34,111.29,111.29,2573.0,93.5802,93.5802,93.5382,93.5382,2573.0
2018-10-02 15:15:00,111.29,111.31,111.24,111.24,10657.0,93.5382,93.555,93.4961,93.4961,10657.0
2018-10-02 15:20:00,111.25,111.28,111.25,111.28,13590.0,93.5046,93.5298,93.5046,93.5298,13590.0
2018-10-02 15:25:00,111.28,111.33,111.28,111.3,8919.0,93.5298,93.5718,93.5298,93.5466,8919.0
2018-10-02 15:30:00,111.31,111.4,111.31,111.37,19652.0,93.555,93.6306,93.555,93.6054,19652.0
2018-10-02 15:35:00,111.36,111.37,111.31,111.33,14375.0,93.597,93.6054,93.555,93.5718,14375.0
2018-10-02 15:40:00,111.34,111.41,111.34,111.37,4635.0,93.5802,93.639,93.5802,93.6054,4635.0
2018-10-02 15:45:00,111.38,111.46,111.38,111.44,9505.0,93.6138,93.6811,93.6138,93.6642,9505.0
2018-10-02 15:50:00,111.45,111.45,111.38,111.42,15185.0,93.6726,93.6726,93.6138,93.6474,15185.0
2018-10-02 15:55:00,111.41,111.44,111.39,111.39,22106.0,93.639,93.6642,93.6222,93.6222,22106.0
2018-10-03 09:30:00,111.87,111.94,111.8,111.9,119351.0,94.0257,94.0845,93.9668,94.0509,119351.0
2018-10-03 09:35:00,111.94,111.98,111.91,111.97,84522.0,94.0845,94.1181,94.0593,94.1097,84522.0
2018-10-03 09:40:00,111.98,111.99,111.88,111.88,34263.0,94.1181,94.1265,94.0341,94.0341,34263.0
2018-10-03 09:45:00,111.89,111.91,111.86,111.89,15669.0,94.0425,94.0593,94.0173,94.0425,15669.0
2018-10-03 09:50:00,111.88,111.88,111.78,111.81,8938.0,94.0341,94.0341,93.95,93.9752,8938.0
2018-10-03 09:55:00,111.8,111.82,111.77,111.81,8369.0,93.9668,93.9836,93.9416,93.9752,8369.0
2018-10-03 10:00:00,111.82,111.88,111.75,111.86,15575.0,93.9836,94.0341,93.9248,94.0173,15575.0
2018-10-03 10:05:00,111.85,111.94,111.85,111.94,15023.0,94.0088,94.0845,94.0088,94.0845,15023.0
2018-10-03 10:10:00,111.94,111.97,111.92,111.97,23487.0,94.0845,94.1097,94.0677,94.1097,23487.0
2018-10-03 10:15:00,111.99,111.99,111.92,111.95,9062.0,94.1265,94.1265,94.0677,94.0929,9062.0
2018-10-03 10:20:00,111.95,112.05,111.93,112.0,19253.0,94.0929,94.1769,94.0761,94.1349,19253.0
2018-10-03 10:25:00,112.0,112.01,111.96,111.96,11390.0,94.1349,94.1433,94.1013,94.1013,11390.0
2018-10-03 10:30:00,111.95,111.96,111.9,111.92,22007.0,94.0929,94.1013,94.0509,94.0677,22007.0
2018-10-03 10:35:00,111.92,111.95,111.88,111.91,19762.0,94.0677,94.0929,94.0341,94.0593,19762.0
2018-10-03 10:40:00,111.9,111.91,111.84,111.91,16926.0,94.0509,94.0593,94.0004,94.0593,16926.0
2018-10-03 10:45:00,111.93,111.97,111.92,111.94,5739.0,94.0761,94.1097,94.0677,94.0845,5739.0
2018-10-03 10:50:00,111.95,111.97,111.92,111.93,5027.0,94.0929,94.1097,94.0677,94.0761,5027.0
2018-10-03 10:55:00,111.92,111.93,111.9,111.91,8501.0,94.0677,94.0761,94.0509,94.0593,8501.0
2018-10-03 11:00:00,111.92,111.92,111.82,111.85,16358.0,94.0677,94.0677,93.9836,94.0088,16358.0
2018-10-03 11:05:00,111.85,111.88,111.83,111.88,4713.0,94.0088,94.0341,93.992,94.0341,4713.0
2018-10-03 11:10:00,111.88,111.88,111.84,111.84,7698.0,94.0341,94.0341,94.0004,94.0004,7698.0
2018-10-03 11:15:00,111.84,111.85,111.83,111.84,8055.0,94.0004,94.0088,93.992,94.0004,8055.0
2018-10-03 11:20:00,111.84,111.85,111.82,111.82,8240.0,94.0004,94.0088,93.9836,93.9836,8240.0
2018-10-03 11:25:00,111.82,111.89,111.81,111.89,5967.0,93.9836,94.0425,93.9752,94.0425,5967.0
2018-10-03 11:30:00,111.89,111.89,111.85,111.86,6282.0,94.0425,94.0425,94.0088,94.0173,6282.0
2018-10-03 11:35:00,111.85,111.85,111.78,111.8,13455.0,94.0088,94.0088,93.95,93.9668,13455.0
2018-10-03 11:40:00,111.8,111.82,111.77,111.81,8075.0,93.9668,93.9836,93.9416,93.9752,8075.0
2018-10-03 11:45:00,111.81,111.88,111.8,111.88,14385.0,93.9752,94.0341,93.9668,94.0341,14385.0
2018-10-03 11:50:00,111.89,111.92,111.89,111.91,8390.0,94.0425,94.0677,94.0425,94.0593,8390.0
2018-10-03 11:55:00,111.91,111.94,111.9,111.93,3537.0,94.0593,94.0845,94.0509,94.0761,3537.0
2018-10-03 12:00:00,111.94,111.96,111.9,111.91,9085.0,94.0845,94.1013,94.0509,94.0593,9085.0
2018-10-03 12:05:00,111.91,111.92,111.87,111.88,3458.0,94.0593,94.0677,94.0257,94.0341,3458.0
2018-10-03 12:10:00,111.88,111.92,111.88,111.92,4500.0,94.0341,94.0677,94.0341,94.0677,4500.0
2018-10-03 12:15:00,111.93,111.98,111.93,111.96,8487.0,94.0761,94.1181,94.0761,94.1013,8487.0
2018-10-03 12:20:00,111.97,111.98,111.95,111.98,5634.0,94.1097,94.1181,94.0929,94.1181,5634.0
2018-10-03 12:25:00,111.98,111.99,111.96,111.98,9886.0,94.1181,94.1265,94.1013,94.1181,9886.0
2018-10-03 12:30:00,111.99,112.01,111.96,112.01,4729.0,94.1265,94.1433,94.1013,94.1433,4729.0
2018-10-03 12:35:00,112.01,112.01,111.95,111.95,12393.0,94.1433,94.1433,94.0929,94.0929,12393.0
2018-10-03 12:40:00,111.95,111.95,111.9,111.91,14146.0,94.0929,94.0929,94.0509,94.0593,14146.0
2018-10-03 12:45:00,111.92,111.96,111.92,111.96,6654.0,94.0677,94.1013,94.0677,94.1013,6654.0
2018-10-03 12:50:00,111.96,111.96,111.93,111.93,5074.0,94.1013,94.1013,94.0761,94.0761,5074.0
2018-10-03 12:55:00,111.92,111.95,111.92,111.95,5209.0,94.0677,94.0929,94.0677,94.0929,5209.0
2018-10-03 13:00:00,111.95,111.97,111.93,111.97,5535.0,94.0929,94.1097,94.0761,94.1097,5535.0
2018-10-03 13:05:00,111.97,111.99,111.96,111.96,28113.0,94.1097,94.1265,94.1013,94.1013,28113.0
2018-10-03 13:10:00,111.96,111.97,111.94,111.95,5534.0,94.1013,94.1097,94.0845,94.0929,5534.0
2018-10-03 13:15:00,111.95,111.95,111.94,111.94,4603.0,94.0929,94.0929,94.0845,94.0845,4603.0
2018-10-03 13:20:00,111.95,111.95,111.87,111.9,7545.0,94.0929,94.0929,94.0257,94.0509,7545.0
2018-10-03 13:25:00,111.89,111.94,111.88,111.94,6798.0,94.0425,94.0845,94.0341,94.0845,6798.0
2018-10-03 13:30:00,111.93,111.94,111.92,111.94,6323.0,94.0761,94.0845,94.0677,94.0845,6323.0
2018-10-03 13:35:00,111.95,111.95,111.92,111.93,42655.0,94.0929,94.0929,94.0677,94.0761,42655.0
2018-10-03 13:40:00,111.92,111.92,111.88,111.89,9548.0,94.0677,94.0677,94.0341,94.0425,9548.0
2018-10-03 13:45:00,111.89,111.91,111.88,111.91,9755.0,94.0425,94.0593,94.0341,94.0593,9755.0
2018-10-03 13:50:00,111.93,111.95,111.92,111.93,7868.0,94.0761,94.0929,94.0677,94.0761,7868.0
2018-10-03 13:55:00,111.94,111.96,111.94,111.95,5501.0,94.0845,94.1013,94.0845,94.0929,5501.0
2018-10-03 14:00:00,111.95,111.97,111.95,111.97,13657.0,94.0929,94.1097,94.0929,94.1097,13657.0
2018-10-03 14:05:00,111.97,112.0,111.97,112.0,16218.0,94.1097,94.1349,94.1097,94.1349,16218.0
2018-10-03 14:10:00,112.0,112.0,111.97,111.98,15045.0,94.1349,94.1349,94.1097,94.1181,15045.0
2018-10-03 14:15:00,111.98,111.98,111.93,111.95,13326.0,94.1181,94.1181,94.0761,94.0929,13326.0
2018-10-03 14:20:00,111.95,111.95,111.91,111.93,15833.0,94.0929,94.0929,94.0593,94.0761,15833.0
2018-10-03 14:25:00,111.93,111.94,111.86,111.89,9053.0,94.0761,94.0845,94.0173,94.0425,9053.0
2018-10-03 14:30:00,111.9,111.9,111.78,111.78,7788.0,94.0509,94.0509,93.95,93.95,7788.0
2018-10-03 14:35:00,111.77,111.77,111.61,111.69,23235.0,93.9416,93.9416,93.8071,93.8744,23235.0
2018-10-03 14:40:00,111.68,111.68,111.54,111.59,10816.0,93.866,93.866,93.7483,93.7903,10816.0
2018-10-03 14:45:00,111.59,111.6,111.49,111.5,35338.0,93.7903,93.7987,93.7063,93.7147,35338.0
2018-10-03 14:50:00,111.5,111.52,111.44,111.45,19217.0,93.7147,93.7315,93.6642,93.6726,19217.0
2018-10-03 14:55:00,111.44,111.55,111.43,111.53,6846.0,93.6642,93.7567,93.6558,93.7399,6846.0
2018-10-03 15:00:00,111.54,111.58,111.48,111.51,15760.0,93.7483,93.7819,93.6979,93.7231,15760.0
2018-10-03 15:05:00,111.51,111.57,111.5,111.56,16278.0,93.7231,93.7735,93.7147,93.7651,16278.0
2018-10-03 15:10:00,111.57,111.58,111.49,111.52,13861.0,93.7735,93.7819,93.7063,93.7315,13861.0
2018-10-03 15:15:00,111.52,111.52,111.43,111.43,5077.0,93.7315,93.7315,93.6558,93.6558,5077.0
2018-10-03 15:20:00,111.44,111.46,111.4,111.42,9476.0,93.6642,93.6811,93.6306,93.6474,9476.0
2018-10-03 15:25:00,111.41,111.42,111.35,111.41,8604.0,93.639,93.6474,93.5886,93.639,8604.0
2018-10-03 15:30:00,111.44,111.46,111.42,111.45,17105.0,93.6642,93.6811,93.6474,93.6726,17105.0
2018-10-03 15:35:00,111.45,111.49,111.43,111.44,15147.0,93.6726,93.7063,93.6558,93.6642,15147.0
2018-10-03 15:40:00,111.45,111.49,111.42,111.48,9592.0,93.6726,93.7063,93.6474,93.6979,9592.0
2018-10-03 15:45:00,111.5,111.56,111.5,111.51,10543.0,93.7147,93.7651,93.7147,93.7231,10543.0
2018-10-03 15:50:00,111.51,111.56,111.51,111.55,8676.0,93.7231,93.7651,93.7231,93.7567,8676.0
2018-10-03 15:55:00,111.55,111.57,111.49,111.51,27895.0,93.7567,93.7735,93.7063,93.7231,27895.0
2018-10-04 09:30:00,111.4,111.45,111.33,111.34,60272.0,93.6306,93.6726,93.5718,93.5802,60272.0
2018-10-04 09:35:00,111.38,111.52,111.38,111.52,11023.0,93.6138,93.7315,93.6138,93.7315,11023.0
2018-10-04 09:40:00,111.53,111.55,111.48,111.51,35251.0,93.7399,93.7567,93.6979,93.7231,35251.0
2018-10-04 09:45:00,111.49,111.59,111.47,111.59,7967.0,93.7063,93.7903,93.6895,93.7903,7967.0
2018-10-04 09:50:00,111.58,111.62,111.54,111.57,20027.0,93.7819,93.8155,93.7483,93.7735,20027.0
2018-10-04 09:55:00,111.58,111.58,111.45,111.48,24509.0,93.7819,93.7819,93.6726,93.6979,24509.0
2018-10-04 10:00:00,111.46,111.48,111.41,111.44,69593.0,93.6811,93.6979,93.639,93.6642,69593.0
2018-10-04 10:05:00,111.43,111.44,111.37,111.4,11230.0,93.6558,93.6642,93.6054,93.6306,11230.0
2018-10-04 10:10:00,111.39,111.39,111.23,111.28,18341.0,93.6222,93.6222,93.4877,93.5298,18341.0
2018-10-04 10:15:00,111.28,111.31,111.22,111.25,23943.0,93.5298,93.555,93.4793,93.5046,23943.0
2018-10-04 10:20:00,111.25,111.28,111.09,111.13,21770.0,93.5046,93.5298,93.3701,93.4037,21770.0
2018-10-04 10:25:00,111.12,111.22,111.08,111.19,22047.0,93.3953,93.4793,93.3617,93.4541,22047.0
2018-10-04 10:30:00,111.16,111.23,111.08,111.13,12082.0,93.4289,93.4877,93.3617,93.4037,12082.0
2018-10-04 10:35:00,111.14,111.18,111.11,111.16,13510.0,93.4121,93.4457,93.3869,93.4289,13510.0
2018-10-04 10:40:00,111.16,111.17,111.1,111.16,13764.0,93.4289,93.4373,93.3785,93.4289,13764.0
2018-10-04 10:45:00,111.17,111.23,111.17,111.2,14850.0,93.4373,93.4877,93.4373,93.4625,14850.0
2018-10-04 10:50:00,111.24,111.28,111.23,111.23,7702.0,93.4961,93.5298,93.4877,93.4877,7702.0
2018-10-04 10:55:00,111.23,111.26,111.19,111.19,16456.0,93.4877,93.513,93.4541,93.4541,16456.0
2018-10-04 11:00:00,111.2,111.34,111.2,111.34,36371.0,93.4625,93.5802,93.4625,93.5802,36371.0
2018-10-04 11:05:00,111.34,111.34,111.25,111.25,10939.0,93.5802,93.5802,93.5046,93.5046,10939.0
2018-10-04 11:10:00,111.25,111.34,111.25,111.26,14285.0,93.5046,93.5802,93.5046,93.513,14285.0
2018-10-04 11:15:00,111.26,111.28,111.21,111.26,15770.0,93.513,93.5298,93.4709,93.513,15770.0
2018-10-04 11:20:00,111.26,111.3,111.22,111.3,7476.0,93.513,93.5466,93.4793,93.5466,7476.0
2018-10-04 11:25:00,111.3,111.3,111.2,111.2,8179.0,93.5466,93.5466,93.4625,93.4625,8179.0
2018-10-04 11:30:00,111.2,111.24,111.17,111.2,26026.0,93.4625,93.4961,93.4373,93.4625,26026.0
2018-10-04 11:35:00,111.19,111.2,111.06,111.08,14723.0,93.4541,93.4625,93.3449,93.3617,14723.0
2018-10-04 11:40:00,111.08,111.13,111.08,111.08,5224.0,93.3617,93.4037,93.3617,93.3617,5224.0
2018-10-04 11:45:00,111.08,111.2,111.07,111.11,20335.0,93.3617,93.4625,93.3533,93.3869,20335.0
2018-10-04 11:50:00,111.12,111.15,111.07,111.14,16897.0,93.3953,93.4205,93.3533,93.4121,16897.0
2018-10-04 11:55:00,111.15,111.16,111.07,111.08,11820.0,93.4205,93.4289,93.3533,93.3617,11820.0
2018-10-04 12:00:00,111.07,111.07,111.01,111.01,27271.0,93.3533,93.3533,93.3028,93.3028,27271.0
2018-10-04 12:05:00,111.0,111.11,110.96,111.06,29926.0,93.2944,93.3869,93.2608,93.3449,29926.0
2018-10-04 12:10:00,111.06,111.07,110.99,111.0,10575.0,93.3449,93.3533,93.286,93.2944,10575.0
2018-10-04 12:15:00,111.0,111.0,110.9,110.92,11132.0,93.2944,93.2944,93.2104,93.2272,11132.0
2018-10-04 12:20:00,110.92,110.94,110.85,110.87,14388.0,93.2272,93.244,93.1684,93.1852,14388.0
2018-10-04 12:25:00,110.86,110.94,110.79,110.94,15823.0,93.1768,93.244,93.1179,93.244,15823.0
2018-10-04 12:30:00,110.93,111.09,110.92,111.08,21271.0,93.2356,93.3701,93.2272,93.3617,21271.0
2018-10-04 12:35:00,111.13,111.18,111.08,111.1,10878.0,93.4037,93.4457,93.3617,93.3785,10878.0
2018-10-04 12:40:00,111.1,111.1,111.04,111.06,6424.0,93.3785,93.3785,93.328,93.3449,6424.0
2018-10-04 12:45:00,111.07,111.11,111.06,111.06,8691.0,93.3533,93.3869,93.3449,93.3449,8691.0
2018-10-04 12:50:00,111.06,111.11,111.03,111.05,7715.0,93.3449,93.3869,93.3196,93.3365,7715.0
2018-10-04 12:55:00,111.04,111.05,110.98,111.0,12570.0,93.328,93.3365,93.2776,93.2944,12570.0
2018-10-04 13:00:00,111.0,111.0,110.89,110.92,11840.0,93.2944,93.2944,93.202,93.2272,11840.0
2018-10-04 13:05:00,110.94,110.98,110.87,110.88,7446.0,93.244,93.2776,93.1852,93.1936,7446.0
2018-10-04 13:10:00,110.88,110.88,110.78,110.8,15209.0,93.1936,93.1936,93.1095,93.1263,15209.0
2018-10-04 13:15:00,110.81,110.84,110.75,110.78,14146.0,93.1347,93.16,93.0843,93.1095,14146.0
2018-10-04 13:20:00,110.76,110.79,110.7,110.79,11133.0,93.0927,93.1179,93.0423,93.1179,11133.0
2018-10-04 13:25:00,110.78,110.85,110.76,110.81,16993.0,93.1095,93.1684,93.0927,93.1347,16993.0
2018-10-04 13:30:00,110.8,110.8,110.62,110.67,42244.0,93.1263,93.1263,92.975,93.0171,42244.0
2018-10-04 13:35:00,110.67,110.72,110.65,110.71,22901.0,93.0171,93.0591,93.0003,93.0507,22901.0
2018-10-04 13:40:00,110.72,110.88,110.72,110.88,9329.0,93.0591,93.1936,93.0591,93.1936,9329.0
2018-10-04 13:45:00,110.87,110.87,110.75,110.77,8594.0,93.1852,93.1852,93.0843,93.1011,8594.0
2018-10-04 13:50:00,110.77,110.84,110.72,110.77,16851.0,93.1011,93.16,93.0591,93.1011,16851.0
2018-10-04 13:55:00,110.75,110.76,110.69,110.73,6581.0,93.0843,93.0927,93.0339,93.0675,6581.0
2018-10-04 14:00:00,110.74,110.82,110.69,110.82,223016.0,93.0759,93.1431,93.0339,93.1431,223016.0
2018-10-04 14:05:00,110.82,110.82,110.76,110.77,4537.0,93.1431,93.1431,93.0927,93.1011,4537.0
2018-10-04 14:10:00,110.75,110.78,110.74,110.78,7456.0,93.0843,93.1095,93.0759,93.1095,7456.0
2018-10-04 14:15:00,110.77,110.77,110.63,110.64,15746.0,93.1011,93.1011,92.9834,92.9919,15746.0
2018-10-04 14:20:00,110.64,110.69,110.61,110.66,18796.0,92.9919,93.0339,92.9666,93.0087,18796.0
2018-10-04 14:25:00,110.65,110.75,110.65,110.72,17758.0,93.0003,93.0843,93.0003,93.0591,17758.0
2018-10-04 14:30:00,110.72,110.76,110.68,110.76,25756.0,93.0591,93.0927,93.0255,93.0927,25756.0
2018-10-04 14:35:00,110.76,110.98,110.74,110.96,19035.0,93.0927,93.2776,93.0759,93.2608,19035.0
2018-10-04 14:40:00,110.94,110.95,110.88,110.89,31496.0,93.244,93.2524,93.1936,93.202,31496.0
2018-10-04 14:45:00,110.9,110.99,110.87,110.93,24060.0,93.2104,93.286,93.1852,93.2356,24060.0
2018-10-04 14:50:00,110.94,111.09,110.94,111.09,8573.0,93.244,93.3701,93.244,93.3701,8573.0
2018-10-04 14:55:00,111.11,111.14,111.06,111.13,21901.0,93.3869,93.4121,93.3449,93.4037,21901.0
2018-10-04 15:00:00,111.12,111.17,111.08,111.12,14298.0,93.3953,93.4373,93.3617,93.3953,14298.0
2018-10-04 15:05:00,111.16,111.22,111.14,111.2,7973.0,93.4289,93.4793,93.4121,93.4625,7973.0
2018-10-04 15:10:00,111.2,111.23,111.15,111.16,7067.0,93.4625,93.4877,93.4205,93.4289,7067.0
2018-10-04 15:15:00,111.17,111.22,111.15,111.2,18045.0,93.4373,93.4793,93.4205,93.4625,18045.0
2018-10-04 15:20:00,111.2,111.2,111.1,111.11,14266.0,93.4625,93.4625,93.3785,93.3869,14266.0
2018-10-04 15:25:00,111.13,111.18,111.08,111.09,21343.0,93.4037,93.4457,93.3617,93.3701,21343.0
2018-10-04 15:30:00,111.07,111.12,111.05,111.07,14906.0,93.3533,93.3953,93.3365,93.3533,14906.0
2018-10-04 15:35:00,111.05,111.06,111.01,111.05,8940.0,93.3365,93.3449,93.3028,93.3365,8940.0
2018-10-04 15:40:00,111.04,111.12,111.01,111.12,9992.0,93.328,93.3953,93.3028,93.3953,9992.0
2018-10-04 15:45:00,111.13,111.35,111.13,111.29,22034.0,93.4037,93.5886,93.4037,93.5382,22034.0
2018-10-04 15:50:00,111.31,111.37,111.28,111.37,14166.0,93.555,93.6054,93.5298,93.6054,14166.0
2018-10-04 15:55:00,111.36,111.36,111.27,111.29,37817.0,93.597,93.597,93.5214,93.5382,37817.0
2018-10-05 09:30:00,111.43,111.62,111.43,111.58,32529.0,93.6558,93.8155,93.6558,93.7819,32529.0
2018-10-05 09:35:00,111.65,111.65,111.49,111.51,3387.0,93.8407,93.8407,93.7063,93.7231,3387.0
2018-10-05 09:40:00,111.53,111.55,111.43,111.45,53649.0,93.7399,93.7567,93.6558,93.6726,53649.0
2018-10-05 09:45:00,111.46,111.55,111.45,111.47,10444.0,93.6811,93.7567,93.6726,93.6895,10444.0
2018-10-05 09:50:00,111.46,111.58,111.45,111.56,16009.0,93.6811,93.7819,93.6726,93.7651,16009.0
2018-10-05 09:55:00,111.55,111.55,111.46,111.49,13322.0,93.7567,93.7567,93.6811,93.7063,13322.0
2018-10-05 10:00:00,111.46,111.58,111.46,111.49,35343.0,93.6811,93.7819,93.6811,93.7063,35343.0
2018-10-05 10:05:00,111.51,111.58,111.48,111.48,17093.0,93.7231,93.7819,93.6979,93.6979,17093.0
2018-10-05 10:10:00,111.48,111.48,111.38,111.38,18990.0,93.6979,93.6979,93.6138,93.6138,18990.0
2018-10-05 10:15:00,111.38,111.44,111.35,111.4,15069.0,93.6138,93.6642,93.5886,93.6306,15069.0
2018-10-05 10:20:00,111.4,111.45,111.38,111.45,11046.0,93.6306,93.6726,93.6138,93.6726,11046.0
2018-10-05 10:25:00,111.45,111.53,111.45,111.51,8081.0,93.6726,93.7399,93.6726,93.7231,8081.0
2018-10-05 10:30:00,111.49,111.49,111.41,111.44,9108.0,93.7063,93.7063,93.639,93.6642,9108.0
2018-10-05 10:35:00,111.45,111.46,111.36,111.38,12011.0,93.6726,93.6811,93.597,93.6138,12011.0
2018-10-05 10:40:00,111.37,111.4,111.34,111.37,9117.0,93.6054,93.6306,93.5802,93.6054,9117.0
2018-10-05 10:45:00,111.37,111.37,111.26,111.26,23414.0,93.6054,93.6054,93.513,93.513,23414.0
2018-10-05 10:50:00,111.25,111.29,111.24,111.28,16915.0,93.5046,93.5382,93.4961,93.5298,16915.0
2018-10-05 10:55:00,111.28,111.35,111.25,111.3,17785.0,93.5298,93.5886,93.5046,93.5466,17785.0
2018-10-05 11:00:00,111.29,111.29,111.15,111.16,35422.0,93.5382,93.5382,93.4205,93.4289,35422.0
2018-10-05 11:05:00,111.15,111.19,111.12,111.12,15441.0,93.4205,93.4541,93.3953,93.3953,15441.0
2018-10-05 11:10:00,111.12,111.19,111.09,111.19,14981.0,93.3953,93.4541,93.3701,93.4541,14981.0
2018-10-05 11:15:00,111.19,111.19,111.1,111.15,18239.0,93.4541,93.4541,93.3785,93.4205,18239.0
2018-10-05 11:20:00,111.14,111.14,111.07,111.14,21484.0,93.4121,93.4121,93.3533,93.4121,21484.0
2018-10-05 11:25:00,111.15,111.15,111.03,111.05,13066.0,93.4205,93.4205,93.3196,93.3365,13066.0
2018-10-05 11:30:00,111.04,111.09,110.98,111.0,27839.0,93.328,93.3701,93.2776,93.2944,27839.0
2018-10-05 11:35:00,110.99,111.05,110.99,111.04,20773.0,93.286,93.3365,93.286,93.328,20773.0
2018-10-05 11:40:00,111.03,111.04,110.86,110.91,24496.0,93.3196,93.328,93.1768,93.2188,24496.0
2018-10-05 11:45:00,110.91,110.91,110.81,110.85,17366.0,93.2188,93.2188,93.1347,93.1684,17366.0
2018-10-05 11:50:00,110.83,110.84,110.73,110.75,39694.0,93.1515,93.16,93.0675,93.0843,39694.0
2018-10-05 11:55:00,110.74,110.8,110.71,110.71,29030.0,93.0759,93.1263,93.0507,93.0507,29030.0
2018-10-05 12:00:00,110.71,110.82,110.69,110.81,13790.0,93.0507,93.1431,93.0339,93.1347,13790.0
2018-10-05 12:05:00,110.81,110.88,110.8,110.85,31795.0,93.1347,93.1936,93.1263,93.1684,31795.0
2018-10-05 12:10:00,110.85,110.85,110.74,110.76,14185.0,93.1684,93.1684,93.0759,93.0927,14185.0
2018-10-05 12:15:00,110.75,110.84,110.73,110.81,10674.0,93.0843,93.16,93.0675,93.1347,10674.0
2018-10-05 12:20:00,110.8,110.9,110.8,110.88,21211.0,93.1263,93.2104,93.1263,93.1936,21211.0
2018-10-05 12:25:00,110.87,110.87,110.82,110.82,19723.0,93.1852,93.1852,93.1431,93.1431,19723.0
2018-10-05 12:30:00,110.81,110.81,110.71,110.71,9914.0,93.1347,93.1347,93.0507,93.0507,9914.0
2018-10-05 12:35:00,110.71,110.8,110.7,110.75,20550.0,93.0507,93.1263,93.0423,93.0843,20550.0
2018-10-05 12:40:00,110.73,110.73,110.61,110.67,37232.0,93.0675,93.0675,92.9666,93.0171,37232.0
2018-10-05 12:45:00,110.67,110.75,110.65,110.73,15307.0,93.0171,93.0843,93.0003,93.0675,15307.0
2018-10-05 12:50:00,110.75,110.79,110.71,110.78,11310.0,93.0843,93.1179,93.0507,93.1095,11310.0
2018-10-05 12:55:00,110.77,110.81,110.71,110.71,16826.0,93.1011,93.1347,93.0507,93.0507,16826.0
2018-10-05 13:00:00,110.71,110.73,110.61,110.68,40843.0,93.0507,93.0675,92.9666,93.0255,40843.0
2018-10-05 13:05:00,110.67,110.7,110.62,110.63,14890.0,93.0171,93.0423,92.975,92.9834,14890.0
2018-10-05 13:10:00,110.63,110.68,110.61,110.65,15581.0,92.9834,93.0255,92.9666,93.0003,15581.0
2018-10-05 13:15:00,110.66,110.7,110.63,110.64,13496.0,93.0087,93.0423,92.9834,92.9919,13496.0
2018-10-05 13:20:00,110.63,110.63,110.55,110.56,12527.0,92.9834,92.9834,92.9162,92.9246,12527.0
2018-10-05 13:25:00,110.55,110.59,110.52,110.56,12873.0,92.9162,92.9498,92.891,92.9246,12873.0
2018-10-05 13:30:00,110.57,110.64,110.53,110.53,43000.0,92.933,92.9919,92.8994,92.8994,43000.0
2018-10-05 13:35:00,110.54,110.62,110.5,110.61,12643.0,92.9078,92.975,92.8742,92.9666,12643.0
2018-10-05 13:40:00,110.6,110.78,110.6,110.78,24753.0,92.9582,93.1095,92.9582,93.1095,24753.0
2018-10-05 13:45:00,110.78,110.81,110.74,110.81,8430.0,93.1095,93.1347,93.0759,93.1347,8430.0
2018-10-05 13:50:00,110.83,110.87,110.81,110.84,14131.0,93.1515,93.1852,93.1347,93.16,14131.0
2018-10-05 13:55:00,110.85,110.86,110.79,110.81,11596.0,93.1684,93.1768,93.1179,93.1347,11596.0
2018-10-05 14:00:00,110.81,110.87,110.79,110.83,7752.0,93.1347,93.1852,93.1179,93.1515,7752.0
2018-10-05 14:05:00,110.84,110.85,110.74,110.76,39102.0,93.16,93.1684,93.0759,93.0927,39102.0
2018-10-05 14:10:00,110.76,110.8,110.72,110.73,21726.0,93.0927,93.1263,93.0591,93.0675,21726.0
2018-10-05 14:15:00,110.73,110.88,110.72,110.87,21283.0,93.0675,93.1936,93.0591,93.1852,21283.0
2018-10-05 14:20:00,110.87,110.9,110.84,110.86,10921.0,93.1852,93.2104,93.16,93.1768,10921.0
2018-10-05 14:25:00,110.86,110.87,110.81,110.85,31311.0,93.1768,93.1852,93.1347,93.1684,31311.0
2018-10-05 14:30:00,110.85,110.94,110.84,110.87,46194.0,93.1684,93.244,93.16,93.1852,46194.0
2018-10-05 14:35:00,110.88,110.9,110.82,110.86,22581.0,93.1936,93.2104,93.1431,93.1768,22581.0
2018-10-05 14:40:00,110.87,110.95,110.82,110.89,35008.0,93.1852,93.2524,93.1431,93.202,35008.0
2018-10-05 14:45:00,110.9,110.92,110.81,110.88,55480.0,93.2104,93.2272,93.1347,93.1936,55480.0
2018-10-05 14:50:00,110.89,110.89,110.84,110.88,17109.0,93.202,93.202,93.16,93.1936,17109.0
2018-10-05 14:55:00,110.88,110.95,110.83,110.93,41866.0,93.1936,93.2524,93.1515,93.2356,41866.0
2018-10-05 15:00:00,110.93,110.96,110.86,110.94,29976.0,93.2356,93.2608,93.1768,93.244,29976.0
2018-10-05 15:05:00,110.93,111.06,110.92,111.0,30909.0,93.2356,93.3449,93.2272,93.2944,30909.0
2018-10-05 15:10:00,111.01,111.01,110.95,111.0,17086.0,93.3028,93.3028,93.2524,93.2944,17086.0
2018-10-05 15:15:00,111.0,111.01,110.93,110.93,17717.0,93.2944,93.3028,93.2356,93.2356,17717.0
2018-10-05 15:20:00,110.94,111.03,110.92,110.98,12124.0,93.244,93.3196,93.2272,93.2776,12124.0
2018-10-05 15:25:00,110.98,110.98,110.91,110.94,22453.0,93.2776,93.2776,93.2188,93.244,22453.0
2018-10-05 15:30:00,110.95,110.95,110.82,110.84,33037.0,93.2524,93.2524,93.1431,93.16,33037.0
2018-10-05 15:35:00,110.83,110.87,110.79,110.8,21566.0,93.1515,93.1852,93.1179,93.1263,21566.0
2018-10-05 15:40:00,110.79,110.94,110.78,110.94,13672.0,93.1179,93.244,93.1095,93.244,13672.0
2018-10-05 15:45:00,110.94,111.1,110.94,111.09,22369.0,93.244,93.3785,93.244,93.3701,22369.0
2018-10-05 15:50:00,111.07,111.07,110.98,111.05,24819.0,93.3533,93.3533,93.2776,93.3365,24819.0
2018-10-05 15:55:00,111.05,111.09,110.91,110.97,61817.0,93.3365,93.3701,93.2188,93.2692,61817.0
2018-10-08 09:30:00,110.77,110.89,110.74,110.89,44796.0,93.1011,93.202,93.0759,93.202,44796.0
2018-10-08 09:35:00,110.88,110.91,110.81,110.91,63195.0,93.1936,93.2188,93.1347,93.2188,63195.0
2018-10-08 09:40:00,110.9,110.94,110.84,110.9,17427.0,93.2104,93.244,93.16,93.2104,17427.0
2018-10-08 09:45:00,110.89,111.03,110.89,110.96,13473.0,93.202,93.3196,93.202,93.2608,13473.0
2018-10-08 09:50:00,110.95,111.09,110.94,111.03,16072.0,93.2524,93.3701,93.244,93.3196,16072.0
2018-10-08 09:55:00,111.02,111.03,110.97,110.97,9787.0,93.3112,93.3196,93.2692,93.2692,9787.0
2018-10-08 10:00:00,110.97,111.09,110.97,111.09,22473.0,93.2692,93.3701,93.2692,93.3701,22473.0
2018-10-08 10:05:00,111.08,111.08,111.01,111.05,22655.0,93.3617,93.3617,93.3028,93.3365,22655.0
2018-10-08 10:10:00,111.06,111.11,111.04,111.09,22786.0,93.3449,93.3869,93.328,93.3701,22786.0
2018-10-08 10:15:00,111.11,111.11,111.04,111.05,7408.0,93.3869,93.3869,93.328,93.3365,7408.0
2018-10-08 10:20:00,111.05,111.06,111.01,111.02,12986.0,93.3365,93.3449,93.3028,93.3112,12986.0
2018-10-08 10:25:00,111.01,111.06,111.01,111.03,6727.0,93.3028,93.3449,93.3028,93.3196,6727.0
2018-10-08 10:30:00,111.03,111.1,111.01,111.07,9425.0,93.3196,93.3785,93.3028,93.3533,9425.0
2018-10-08 10:35:00,111.05,111.05,110.99,111.03,33099.0,93.3365,93.3365,93.286,93.3196,33099.0
2018-10-08 10:40:00,111.03,111.05,111.01,111.01,13037.0,93.3196,93.3365,93.3028,93.3028,13037.0
2018-10-08 10:45:00,111.01,111.02,110.93,110.95,17279.0,93.3028,93.3112,93.2356,93.2524,17279.0
2018-10-08 10:50:00,110.95,110.97,110.92,110.97,18987.0,93.2524,93.2692,93.2272,93.2692,18987.0
2018-10-08 10:55:00,110.96,111.0,110.92,110.97,10413.0,93.2608,93.2944,93.2272,93.2692,10413.0
2018-10-08 11:00:00,110.96,110.97,110.91,110.91,7160.0,93.2608,93.2692,93.2188,93.2188,7160.0
2018-10-08 11:05:00,110.91,110.91,110.86,110.86,9459.0,93.2188,93.2188,93.1768,93.1768,9459.0
2018-10-08 11:10:00,110.88,110.91,110.87,110.91,22652.0,93.1936,93.2188,93.1852,93.2188,22652.0
2018-10-08 11:15:00,110.92,110.96,110.88,110.94,11454.0,93.2272,93.2608,93.1936,93.244,11454.0
2018-10-08 11:20:00,110.94,110.96,110.91,110.96,86082.0,93.244,93.2608,93.2188,93.2608,86082.0
2018-10-08 11:25:00,110.94,110.96,110.9,110.92,8701.0,93.244,93.2608,93.2104,93.2272,8701.0
2018-10-08 11:30:00,110.9,110.91,110.87,110.9,11613.0,93.2104,93.2188,93.1852,93.2104,11613.0
2018-10-08 11:35:00,110.91,110.92,110.77,110.82,34254.0,93.2188,93.2272,93.1011,93.1431,34254.0
2018-10-08 11:40:00,110.82,110.84,110.71,110.75,18474.0,93.1431,93.16,93.0507,93.0843,18474.0
2018-10-08 11:45:00,110.72,110.73,110.55,110.59,18664.0,93.0591,93.0675,92.9162,92.9498,18664.0
2018-10-08 11:50:00,110.6,110.68,110.59,110.66,24863.0,92.9582,93.0255,92.9498,93.0087,24863.0
2018-10-08 11:55:00,110.64,110.68,110.55,110.66,13871.0,92.9919,93.0255,92.9162,93.0087,13871.0
2018-10-08 12:00:00,110.66,110.69,110.58,110.67,18370.0,93.0087,93.0339,92.9414,93.0171,18370.0
2018-10-08 12:05:00,110.65,110.72,110.64,110.68,6754.0,93.0003,93.0591,92.9919,93.0255,6754.0
2018-10-08 12:10:00,110.68,110.72,110.66,110.72,17555.0,93.0255,93.0591,93.0087,93.0591,17555.0
2018-10-08 12:15:00,110.72,110.76,110.71,110.72,15242.0,93.0591,93.0927,93.0507,93.0591,15242.0
2018-10-08 12:20:00,110.71,110.87,110.7,110.87,26011.0,93.0507,93.1852,93.0423,93.1852,26011.0
2018-10-08 12:25:00,110.87,110.9,110.85,110.9,14031.0,93.1852,93.2104,93.1684,93.2104,14031.0
2018-10-08 12:30:00,110.89,110.89,110.79,110.79,22044.0,93.202,93.202,93.1179,93.1179,22044.0
2018-10-08 12:35:00,110.79,110.84,110.76,110.81,14509.0,93.1179,93.16,93.0927,93.1347,14509.0
2018-10-08 12:40:00,110.8,110.86,110.8,110.83,14773.0,93.1263,93.1768,93.1263,93.1515,14773.0
2018-10-08 12:45:00,110.83,110.88,110.79,110.86,15219.0,93.1515,93.1936,93.1179,93.1768,15219.0
2018-10-08 12:50:00,110.85,110.88,110.78,110.79,8329.0,93.1684,93.1936,93.1095,93.1179,8329.0
2018-10-08 12:55:00,110.8,110.8,110.69,110.69,15395.0,93.1263,93.1263,93.0339,93.0339,15395.0
2018-10-08 13:00:00,110.68,110.81,110.67,110.81,19365.0,93.0255,93.1347,93.0171,93.1347,19365.0
2018-10-08 13:05:00,110.8,110.94,110.76,110.94,13385.0,93.1263,93.244,93.0927,93.244,13385.0
2018-10-08 13:10:00,110.92,110.92,110.84,110.86,14202.0,93.2272,93.2272,93.16,93.1768,14202.0
2018-10-08 13:15:00,110.85,110.85,110.71,110.74,6473.0,93.1684,93.1684,93.0507,93.0759,6473.0
2018-10-08 13:20:00,110.74,110.75,110.69,110.71,8373.0,93.0759,93.0843,93.0339,93.0507,8373.0
2018-10-08 13:25:00,110.75,110.8,110.74,110.76,4640.0,93.0843,93.1263,93.0759,93.0927,4640.0
2018-10-08 13:30:00,110.73,110.86,110.73,110.85,38749.0,93.0675,93.1768,93.0675,93.1684,38749.0
2018-10-08 13:35:00,110.86,110.88,110.82,110.87,12218.0,93.1768,93.1936,93.1431,93.1852,12218.0
2018-10-08 13:40:00,110.86,110.93,110.86,110.91,54506.0,93.1768,93.2356,93.1768,93.2188,54506.0
2018-10-08 13:45:00,110.91,110.96,110.89,110.9,13622.0,93.2188,93.2608,93.202,93.2104,13622.0
2018-10-08 13:50:00,110.91,110.97,110.91,110.94,6141.0,93.2188,93.2692,93.2188,93.244,6141.0
2018-10-08 13:55:00,110.93,110.94,110.9,110.91,22159.0,93.2356,93.244,93.2104,93.2188,22159.0
2018-10-08 14:00:00,110.89,111.13,110.89,111.11,32358.0,93.202,93.4037,93.202,93.3869,32358.0
2018-10-08 14:05:00,111.1,111.33,111.1,111.29,26707.0,93.3785,93.5718,93.3785,93.5382,26707.0
2018-10-08 14:10:00,111.29,111.29,111.18,111.18,18969.0,93.5382,93.5382,93.4457,93.4457,18969.0
2018-10-08 14:15:00,111.18,111.25,111.15,111.16,9477.0,93.4457,93.5046,93.4205,93.4289,9477.0
2018-10-08 14:20:00,111.18,111.25,111.15,111.17,10749.0,93.4457,93.5046,93.4205,93.4373,10749.0
2018-10-08 14:25:00,111.19,111.24,111.18,111.22,18605.0,93.4541,93.4961,93.4457,93.4793,18605.0
2018-10-08 14:30:00,111.21,111.35,111.21,111.3,46413.0,93.4709,93.5886,93.4709,93.5466,46413.0
2018-10-08 14:35:00,111.31,111.32,111.26,111.3,15089.0,93.555,93.5634,93.513,93.5466,15089.0
2018-10-08 14:40:00,111.3,111.32,111.27,111.31,11738.0,93.5466,93.5634,93.5214,93.555,11738.0
2018-10-08 14:45:00,111.3,111.35,111.27,111.31,27846.0,93.5466,93.5886,93.5214,93.555,27846.0
2018-10-08 14:50:00,111.31,111.33,111.24,111.24,25816.0,93.555,93.5718,93.4961,93.4961,25816.0
2018-10-08 14:55:00,111.24,111.3,111.22,111.26,39755.0,93.4961,93.5466,93.4793,93.513,39755.0
2018-10-08 15:00:00,111.25,111.38,111.23,111.35,16163.0,93.5046,93.6138,93.4877,93.5886,16163.0
2018-10-08 15:05:00,111.36,111.36,111.28,111.35,18145.0,93.597,93.597,93.5298,93.5886,18145.0
2018-10-08 15:10:00,111.35,111.41,111.34,111.37,23507.0,93.5886,93.639,93.5802,93.6054,23507.0
2018-10-08 15:15:00,111.36,111.42,111.36,111.41,11267.0,93.597,93.6474,93.597,93.639,11267.0
2018-10-08 15:20:00,111.39,111.42,111.34,111.34,7287.0,93.6222,93.6474,93.5802,93.5802,7287.0
2018-10-08 15:25:00,111.36,111.39,111.34,111.36,11286.0,93.597,93.6222,93.5802,93.597,11286.0
2018-10-08 15:30:00,111.36,111.42,111.35,111.35,21977.0,93.597,93.6474,93.5886,93.5886,21977.0
2018-10-08 15:35:00,111.35,111.41,111.33,111.41,20362.0,93.5886,93.639,93.5718,93.639,20362.0
2018-10-08 15:40:00,111.42,111.45,111.4,111.42,17472.0,93.6474,93.6726,93.6306,93.6474,17472.0
2018-10-08 15:45:00,111.43,111.47,111.4,111.44,18888.0,93.6558,93.6895,93.6306,93.6642,18888.0
2018-10-08 15:50:00,111.44,111.44,111.36,111.37,38513.0,93.6642,93.6642,93.597,93.6054,38513.0
2018-10-08 15:55:00,111.37,111.38,111.32,111.34,35364.0,93.6054,93.6138,93.5634,93.5802,35364.0
2018-10-09 09:30:00,111.12,111.12,111.02,111.11,38964.0,93.3953,93.3953,93.3112,93.3869,38964.0
2018-10-09 09:35:00,111.11,111.11,110.83,110.86,28896.0,93.3869,93.3869,93.1515,93.1768,28896.0
2018-10-09 09:40:00,110.81,110.84,110.77,110.81,37305.0,93.1347,93.16,93.1011,93.1347,37305.0
2018-10-09 09:45:00,110.76,110.8,110.69,110.78,12778.0,93.0927,93.1263,93.0339,93.1095,12778.0
2018-10-09 09:50:00,110.77,111.06,110.76,111.04,25700.0,93.1011,93.3449,93.0927,93.328,25700.0
2018-10-09 09:55:00,111.04,111.1,111.04,111.09,17446.0,93.328,93.3785,93.328,93.3701,17446.0
2018-10-09 10:00:00,111.08,111.15,111.08,111.13,26737.0,93.3617,93.4205,93.3617,93.4037,26737.0
2018-10-09 10:05:00,111.13,111.13,111.08,111.08,18637.0,93.4037,93.4037,93.3617,93.3617,18637.0
2018-10-09 10:10:00,111.08,111.11,111.03,111.09,21240.0,93.3617,93.3869,93.3196,93.3701,21240.0
2018-10-09 10:15:00,111.1,111.19,111.08,111.15,18989.0,93.3785,93.4541,93.3617,93.4205,18989.0
2018-10-09 10:20:00,111.15,111.24,111.09,111.23,27016.0,93.4205,93.4961,93.3701,93.4877,27016.0
2018-10-09 10:25:00,111.22,111.32,111.19,111.3,17744.0,93.4793,93.5634,93.4541,93.5466,17744.0
2018-10-09 10:30:00,111.32,111.41,111.31,111.37,46106.0,93.5634,93.639,93.555,93.6054,46106.0
2018-10-09 10:35:00,111.35,111.39,111.31,111.34,13014.0,93.5886,93.6222,93.555,93.5802,13014.0
2018-10-09 10:40:00,111.34,111.4,111.33,111.38,16590.0,93.5802,93.6306,93.5718,93.6138,16590.0
2018-10-09 10:45:00,111.35,111.42,111.29,111.37,11262.0,93.5886,93.6474,93.5382,93.6054,11262.0
2018-10-09 10:50:00,111.39,111.39,111.25,111.26,12022.0,93.6222,93.6222,93.5046,93.513,12022.0
2018-10-09 10:55:00,111.28,111.29,111.12,111.13,15786.0,93.5298,93.5382,93.3953,93.4037,15786.0
2018-10-09 11:00:00,111.13,111.17,111.08,111.13,11510.0,93.4037,93.4373,93.3617,93.4037,11510.0
2018-10-09 11:05:00,111.13,111.14,111.02,111.02,21151.0,93.4037,93.4121,93.3112,93.3112,21151.0
2018-10-09 11:10:00,111.03,111.15,111.02,111.14,18571.0,93.3196,93.4205,93.3112,93.4121,18571.0
2018-10-09 11:15:00,111.14,111.19,111.09,111.14,13663.0,93.4121,93.4541,93.3701,93.4121,13663.0
2018-10-09 11:20:00,111.15,111.23,111.15,111.2,9139.0,93.4205,93.4877,93.4205,93.4625,9139.0
2018-10-09 11:25:00,111.25,111.3,111.24,111.27,11248.0,93.5046,93.5466,93.4961,93.5214,11248.0
2018-10-09 11:30:00,111.27,111.28,111.24,111.24,4209.0,93.5214,93.5298,93.4961,93.4961,4209.0
2018-10-09 11:35:00,111.21,111.26,111.21,111.23,14869.0,93.4709,93.513,93.4709,93.4877,14869.0
2018-10-09 11:40:00,111.23,111.28,111.23,111.24,4966.0,93.4877,93.5298,93.4877,93.4961,4966.0
2018-10-09 11:45:00,111.25,111.29,111.21,111.24,19050.0,93.5046,93.5382,93.4709,93.4961,19050.0
2018-10-09 11:50:00,111.24,111.37,111.24,111.35,18603.0,93.4961,93.6054,93.4961,93.5886,18603.0
2018-10-09 11:55:00,111.37,111.39,111.36,111.38,13494.0,93.6054,93.6222,93.597,93.6138,13494.0
2018-10-09 12:00:00,111.39,111.46,111.37,111.4,21840.0,93.6222,93.6811,93.6054,93.6306,21840.0
2018-10-09 12:05:00,111.4,111.45,111.38,111.38,10836.0,93.6306,93.6726,93.6138,93.6138,10836.0
2018-10-09 12:10:00,111.38,111.39,111.29,111.29,14119.0,93.6138,93.6222,93.5382,93.5382,14119.0
2018-10-09 12:15:00,111.27,111.28,111.24,111.24,10486.0,93.5214,93.5298,93.4961,93.4961,10486.0
2018-10-09 12:20:00,111.24,111.25,111.18,111.18,7611.0,93.4961,93.5046,93.4457,93.4457,7611.0
2018-10-09 12:25:00,111.18,111.23,111.17,111.2,14738.0,93.4457,93.4877,93.4373,93.4625,14738.0
2018-10-09 12:30:00,111.18,111.21,111.14,111.18,16292.0,93.4457,93.4709,93.4121,93.4457,16292.0
2018-10-09 12:35:00,111.19,111.24,111.19,111.21,11360.0,93.4541,93.4961,93.4541,93.4709,11360.0
2018-10-09 12:40:00,111.22,111.22,111.08,111.08,8802.0,93.4793,93.4793,93.3617,93.3617,8802.0
2018-10-09 12:45:00,111.07,111.12,110.95,111.03,23307.0,93.3533,93.3953,93.2524,93.3196,23307.0
2018-10-09 12:50:00,111.05,111.08,111.02,111.03,12114.0,93.3365,93.3617,93.3112,93.3196,12114.0
2018-10-09 12:55:00,111.01,111.1,111.01,111.06,5196.0,93.3028,93.3785,93.3028,93.3449,5196.0
2018-10-09 13:00:00,111.05,111.06,110.95,110.97,21619.0,93.3365,93.3449,93.2524,93.2692,21619.0
2018-10-09 13:05:00,110.96,111.05,110.96,111.03,3531.0,93.2608,93.3365,93.2608,93.3196,3531.0
2018-10-09 13:10:00,111.04,111.1,111.04,111.09,5067.0,93.328,93.3785,93.328,93.3701,5067.0
2018-10-09 13:15:00,111.08,111.11,111.05,111.06,7187.0,93.3617,93.3869,93.3365,93.3449,7187.0
2018-10-09 13:20:00,111.07,111.2,111.05,111.17,13688.0,93.3533,93.4625,93.3365,93.4373,13688.0
2018-10-09 13:25:00,111.17,111.17,111.12,111.13,33350.0,93.4373,93.4373,93.3953,93.4037,33350.0
2018-10-09 13:30:00,111.12,111.14,111.08,111.09,9147.0,93.3953,93.4121,93.3617,93.3701,9147.0
2018-10-09 13:35:00,111.07,111.07,110.98,111.0,9487.0,93.3533,93.3533,93.2776,93.2944,9487.0
2018-10-09 13:40:00,111.01,111.06,110.96,110.99,4846.0,93.3028,93.3449,93.2608,93.286,4846.0
2018-10-09 13:45:00,110.99,111.06,110.97,111.05,4264.0,93.286,93.3449,93.2692,93.3365,4264.0
2018-10-09 13:50:00,111.05,111.07,111.03,111.06,3666.0,93.3365,93.3533,93.3196,93.3449,3666.0
2018-10-09 13:55:00,111.1,111.19,111.09,111.16,7196.0,93.3785,93.4541,93.3701,93.4289,7196.0
2018-10-09 14:00:00,111.16,111.16,111.09,111.09,4199.0,93.4289,93.4289,93.3701,93.3701,4199.0
2018-10-09 14:05:00,111.09,111.12,111.04,111.12,12290.0,93.3701,93.3953,93.328,93.3953,12290.0
2018-10-09 14:10:00,111.12,111.18,111.1,111.17,18916.0,93.3953,93.4457,93.3785,93.4373,18916.0
2018-10-09 14:15:00,111.19,111.22,111.15,111.15,73903.0,93.4541,93.4793,93.4205,93.4205,73903.0
2018-10-09 14:20:00,111.15,111.23,111.14,111.2,14834.0,93.4205,93.4877,93.4121,93.4625,14834.0
2018-10-09 14:25:00,111.2,111.23,111.16,111.19,5226.0,93.4625,93.4877,93.4289,93.4541,5226.0
2018-10-09 14:30:00,111.21,111.22,111.15,111.16,17277.0,93.4709,93.4793,93.4205,93.4289,17277.0
2018-10-09 14:35:00,111.15,111.17,111.1,111.17,8184.0,93.4205,93.4373,93.3785,93.4373,8184.0
2018-10-09 14:40:00,111.18,111.2,111.15,111.16,9555.0,93.4457,93.4625,93.4205,93.4289,9555.0
2018-10-09 14:45:00,111.17,111.19,111.1,111.14,16376.0,93.4373,93.4541,93.3785,93.4121,16376.0
2018-10-09 14:50:00,111.14,111.26,111.13,111.25,12420.0,93.4121,93.513,93.4037,93.5046,12420.0
2018-10-09 14:55:00,111.26,111.28,111.24,111.27,7154.0,93.513,93.5298,93.4961,93.5214,7154.0
2018-10-09 15:00:00,111.26,111.27,111.23,111.23,11904.0,93.513,93.5214,93.4877,93.4877,11904.0
2018-10-09 15:05:00,111.24,111.26,111.21,111.25,6911.0,93.4961,93.513,93.4709,93.5046,6911.0
2018-10-09 15:10:00,111.26,111.26,111.19,111.2,3930.0,93.513,93.513,93.4541,93.4625,3930.0
2018-10-09 15:15:00,111.21,111.23,111.18,111.19,133609.0,93.4709,93.4877,93.4457,93.4541,133609.0
2018-10-09 15:20:00,111.19,111.19,111.01,111.01,47822.0,93.4541,93.4541,93.3028,93.3028,47822.0
2018-10-09 15:25:00,111.02,111.05,111.02,111.04,8447.0,93.3112,93.3365,93.3112,93.328,8447.0
2018-10-09 15:30:00,111.03,111.05,111.0,111.03,9882.0,93.3196,93.3365,93.2944,93.3196,9882.0
2018-10-09 15:35:00,111.03,111.07,111.01,111.05,17641.0,93.3196,93.3533,93.3028,93.3365,17641.0
2018-10-09 15:40:00,111.03,111.03,110.99,111.01,9536.0,93.3196,93.3196,93.286,93.3028,9536.0
2018-10-09 15:45:00,111.03,111.19,111.02,111.16,25884.0,93.3196,93.4541,93.3112,93.4289,25884.0
2018-10-09 15:50:00,111.15,111.15,110.99,111.09,31463.0,93.4205,93.4205,93.286,93.3701,31463.0
2018-10-09 15:55:00,111.09,111.09,110.99,111.0,34324.0,93.3701,93.3701,93.286,93.2944,34324.0
2018-10-10 09:30:00,110.81,111.04,110.65,110.69,98729.0,93.1347,93.328,93.0003,93.0339,98729.0
2018-10-10 09:35:00,110.73,110.79,110.63,110.68,44414.0,93.0675,93.1179,92.9834,93.0255,44414.0
2018-10-10 09:40:00,110.71,110.79,110.66,110.68,17136.0,93.0507,93.1179,93.0087,93.0255,17136.0
2018-10-10 09:45:00,110.69,110.75,110.63,110.63,7941.0,93.0339,93.0843,92.9834,92.9834,7941.0
2018-10-10 09:50:00,110.62,110.75,110.58,110.62,22216.0,92.975,93.0843,92.9414,92.975,22216.0
2018-10-10 09:55:00,110.6,110.67,110.43,110.45,44571.0,92.9582,93.0171,92.8153,92.8322,44571.0
2018-10-10 10:00:00,110.45,110.52,110.22,110.26,119841.0,92.8322,92.891,92.6388,92.6725,119841.0
2018-10-10 10:05:00,110.27,110.47,110.25,110.46,49226.0,92.6809,92.849,92.6641,92.8406,49226.0
2018-10-10 10:10:00,110.46,110.46,110.3,110.3,33214.0,92.8406,92.8406,92.7061,92.7061,33214.0
2018-10-10 10:15:00,110.3,110.35,110.22,110.35,35420.0,92.7061,92.7481,92.6388,92.7481,35420.0
2018-10-10 10:20:00,110.35,110.46,110.33,110.44,68080.0,92.7481,92.8406,92.7313,92.8238,68080.0
2018-10-10 10:25:00,110.45,110.5,110.39,110.4,33866.0,92.8322,92.8742,92.7817,92.7901,33866.0
2018-10-10 10:30:00,110.37,110.44,110.26,110.27,40504.0,92.7649,92.8238,92.6725,92.6809,40504.0
2018-10-10 10:35:00,110.28,110.33,110.25,110.27,27077.0,92.6893,92.7313,92.6641,92.6809,27077.0
2018-10-10 10:40:00,110.28,110.35,110.23,110.3,33479.0,92.6893,92.7481,92.6473,92.7061,33479.0
2018-10-10 10:45:00,110.3,110.34,110.2,110.24,46915.0,92.7061,92.7397,92.622,92.6557,46915.0
2018-10-10 10:50:00,110.26,110.43,110.26,110.29,39399.0,92.6725,92.8153,92.6725,92.6977,39399.0
2018-10-10 10:55:00,110.27,110.27,110.17,110.26,47896.0,92.6809,92.6809,92.5968,92.6725,47896.0
2018-10-10 11:00:00,110.26,110.29,110.11,110.11,43108.0,92.6725,92.6977,92.5464,92.5464,43108.0
2018-10-10 11:05:00,110.14,110.16,110.06,110.07,52899.0,92.5716,92.5884,92.5044,92.5128,52899.0
2018-10-10 11:10:00,110.08,110.09,109.99,110.03,83896.0,92.5212,92.5296,92.4455,92.4792,83896.0
2018-10-10 11:15:00,110.02,110.03,109.94,109.95,53539.0,92.4707,92.4792,92.4035,92.4119,53539.0
2018-10-10 11:20:00,109.95,109.97,109.8,109.89,46930.0,92.4119,92.4287,92.2858,92.3615,46930.0
2018-10-10 11:25:00,109.88,110.09,109.88,110.04,49517.0,92.3531,92.5296,92.3531,92.4876,49517.0
2018-10-10 11:30:00,110.04,110.04,109.89,109.91,26660.0,92.4876,92.4876,92.3615,92.3783,26660.0
2018-10-10 11:35:00,109.92,109.92,109.77,109.78,61882.0,92.3867,92.3867,92.2606,92.269,61882.0
2018-10-10 11:40:00,109.78,109.98,109.78,109.97,43198.0,92.269,92.4371,92.269,92.4287,43198.0
2018-10-10 11:45:00,109.95,110.05,109.89,110.01,23920.0,92.4119,92.496,92.3615,92.4623,23920.0
2018-10-10 11:50:00,110.01,110.07,109.97,109.98,20935.0,92.4623,92.5128,92.4287,92.4371,20935.0
2018-10-10 11:55:00,109.99,110.0,109.9,109.9,25178.0,92.4455,92.4539,92.3699,92.3699,25178.0
2018-10-10 12:00:00,109.89,109.95,109.87,109.93,31797.0,92.3615,92.4119,92.3447,92.3951,31797.0
2018-10-10 12:05:00,109.92,109.92,109.79,109.87,53547.0,92.3867,92.3867,92.2774,92.3447,53547.0
2018-10-10 12:10:00,109.87,109.99,109.85,109.98,49296.0,92.3447,92.4455,92.3279,92.4371,49296.0
2018-10-10 12:15:00,109.97,110.1,109.96,110.1,29601.0,92.4287,92.538,92.4203,92.538,29601.0
2018-10-10 12:20:00,110.1,110.1,109.95,109.95,7961.0,92.538,92.538,92.4119,92.4119,7961.0
2018-10-10 12:25:00,109.93,109.95,109.87,109.88,14201.0,92.3951,92.4119,92.3447,92.3531,14201.0
2018-10-10 12:30:00,109.87,109.89,109.83,109.87,12264.0,92.3447,92.3615,92.3111,92.3447,12264.0
2018-10-10 12:35:00,109.89,109.91,109.81,109.82,9628.0,92.3615,92.3783,92.2942,92.3027,9628.0
2018-10-10 12:40:00,109.82,109.87,109.76,109.81,16350.0,92.3027,92.3447,92.2522,92.2942,16350.0
2018-10-10 12:45:00,109.8,109.91,109.8,109.9,21655.0,92.2858,92.3783,92.2858,92.3699,21655.0
2018-10-10 12:50:00,109.89,110.01,109.89,109.94,10082.0,92.3615,92.4623,92.3615,92.4035,10082.0
2018-10-10 12:55:00,109.94,110.01,109.85,109.86,11030.0,92.4035,92.4623,92.3279,92.3363,11030.0
2018-10-10 13:00:00,109.84,109.85,109.58,109.61,21433.0,92.3195,92.3279,92.1009,92.1261,21433.0
2018-10-10 13:05:00,109.58,109.72,109.58,109.71,12812.0,92.1009,92.2186,92.1009,92.2102,12812.0
2018-10-10 13:10:00,109.7,109.86,109.66,109.85,21634.0,92.2018,92.3363,92.1682,92.3279,21634.0
2018-10-10 13:15:00,109.84,110.02,109.8,110.0,23756.0,92.3195,92.4707,92.2858,92.4539,23756.0
2018-10-10 13:20:00,110.01,110.06,109.95,110.03,14470.0,92.4623,92.5044,92.4119,92.4792,14470.0
2018-10-10 13:25:00,110.03,110.03,109.9,109.9,29301.0,92.4792,92.4792,92.3699,92.3699,29301.0
2018-10-10 13:30:00,109.89,109.95,109.81,109.92,18071.0,92.3615,92.4119,92.2942,92.3867,18071.0
2018-10-10 13:35:00,109.94,109.95,109.84,109.88,12787.0,92.4035,92.4119,92.3195,92.3531,12787.0
2018-10-10 13:40:00,109.9,109.91,109.72,109.75,49675.0,92.3699,92.3783,92.2186,92.2438,49675.0
2018-10-10 13:45:00,109.79,109.91,109.78,109.89,9434.0,92.2774,92.3783,92.269,92.3615,9434.0
2018-10-10 13:50:00,109.89,109.89,109.75,109.79,13523.0,92.3615,92.3615,92.2438,92.2774,13523.0
2018-10-10 13:55:00,109.78,109.78,109.65,109.7,14791.0,92.269,92.269,92.1598,92.2018,14791.0
2018-10-10 14:00:00,109.69,109.73,109.59,109.59,50059.0,92.1934,92.227,92.1093,92.1093,50059.0
2018-10-10 14:05:00,109.54,109.55,109.3,109.31,50343.0,92.0673,92.0757,91.8656,91.874,50343.0
2018-10-10 14:10:00,109.32,109.45,109.28,109.33,43591.0,91.8824,91.9917,91.8488,91.8908,43591.0
2018-10-10 14:15:00,109.34,109.53,109.31,109.43,74801.0,91.8992,92.0589,91.874,91.9749,74801.0
2018-10-10 14:20:00,109.43,109.44,109.25,109.4,47976.0,91.9749,91.9833,91.8236,91.9496,47976.0
2018-10-10 14:25:00,109.4,109.41,109.23,109.36,47976.0,91.9496,91.958,91.8068,91.916,47976.0
2018-10-10 14:30:00,109.35,109.47,109.32,109.32,49593.0,91.9076,92.0085,91.8824,91.8824,49593.0
2018-10-10 14:35:00,109.3,109.37,109.18,109.22,41086.0,91.8656,91.9244,91.7647,91.7984,41086.0
2018-10-10 14:40:00,109.22,109.27,109.09,109.09,40004.0,91.7984,91.8404,91.6891,91.6891,40004.0
2018-10-10 14:45:00,109.12,109.25,109.09,109.17,46021.0,91.7143,91.8236,91.6891,91.7563,46021.0
2018-10-10 14:50:00,109.16,109.33,109.14,109.26,58443.0,91.7479,91.8908,91.7311,91.832,58443.0
2018-10-10 14:55:00,109.25,109.33,109.19,109.29,31866.0,91.8236,91.8908,91.7731,91.8572,31866.0
2018-10-10 15:00:00,109.28,109.28,109.1,109.1,34215.0,91.8488,91.8488,91.6975,91.6975,34215.0
2018-10-10 15:05:00,109.09,109.15,108.97,109.01,41060.0,91.6891,91.7395,91.5882,91.6219,41060.0
2018-10-10 15:10:00,109.0,109.0,108.74,108.82,56380.0,91.6134,91.6134,91.3949,91.4622,56380.0
2018-10-10 15:15:00,108.8,108.9,108.73,108.78,42364.0,91.4454,91.5294,91.3865,91.4285,42364.0
2018-10-10 15:20:00,108.78,109.06,108.78,109.04,55921.0,91.4285,91.6639,91.4285,91.6471,55921.0
2018-10-10 15:25:00,109.03,109.12,108.9,109.1,26322.0,91.6387,91.7143,91.5294,91.6975,26322.0
2018-10-10 15:30:00,109.1,109.1,108.86,108.86,65970.0,91.6975,91.6975,91.4958,91.4958,65970.0
2018-10-10 15:35:00,108.85,108.85,108.64,108.64,81450.0,91.4874,91.4874,91.3109,91.3109,81450.0
2018-10-10 15:40:00,108.64,108.64,108.4,108.54,276806.0,91.3109,91.3109,91.1092,91.2268,276806.0
2018-10-10 15:45:00,108.5,108.87,108.3,108.83,105041.0,91.1932,91.5042,91.0251,91.4706,105041.0
2018-10-10 15:50:00,108.83,108.84,108.4,108.4,88757.0,91.4706,91.479,91.1092,91.1092,88757.0
2018-10-10 15:55:00,108.39,108.39,108.02,108.14,103697.0,91.1007,91.1007,90.7898,90.8906,103697.0
2018-10-11 09:30:00,107.77,108.04,107.5,107.73,96957.0,90.5796,90.8066,90.3527,90.546,96957.0
2018-10-11 09:35:00,107.65,107.77,107.42,107.44,37545.0,90.4788,90.5796,90.2855,90.3023,37545.0
2018-10-11 09:40:00,107.42,107.56,107.42,107.48,25554.0,90.2855,90.4031,90.2855,90.3359,25554.0
2018-10-11 09:45:00,107.48,107.84,107.44,107.8,106383.0,90.3359,90.6385,90.3023,90.6049,106383.0
2018-10-11 09:50:00,107.78,107.97,107.76,107.9,89395.0,90.588,90.7477,90.5712,90.6889,89395.0
2018-10-11 09:55:00,107.9,108.04,107.8,107.99,106557.0,90.6889,90.8066,90.6049,90.7646,106557.0
2018-10-11 10:00:00,107.99,108.0,107.73,107.74,92535.0,90.7646,90.773,90.546,90.5544,92535.0
2018-10-11 10:05:00,107.76,108.05,107.69,107.97,63873.0,90.5712,90.815,90.5124,90.7477,63873.0
2018-10-11 10:10:00,107.98,108.01,107.75,107.79,74514.0,90.7561,90.7814,90.5628,90.5965,74514.0
2018-10-11 10:15:00,107.74,107.84,107.54,107.67,66025.0,90.5544,90.6385,90.3863,90.4956,66025.0
2018-10-11 10:20:00,107.68,107.69,107.38,107.39,81668.0,90.504,90.5124,90.2519,90.2603,81668.0
2018-10-11 10:25:00,107.37,107.6,107.37,107.53,60913.0,90.2434,90.4368,90.2434,90.3779,60913.0
2018-10-11 10:30:00,107.51,107.64,107.41,107.45,32469.0,90.3611,90.4704,90.2771,90.3107,32469.0
2018-10-11 10:35:00,107.47,107.57,107.34,107.39,74688.0,90.3275,90.4115,90.2182,90.2603,74688.0
2018-10-11 10:40:00,107.4,107.47,107.31,107.39,47903.0,90.2687,90.3275,90.193,90.2603,47903.0
2018-10-11 10:45:00,107.43,107.46,107.13,107.14,112262.0,90.2939,90.3191,90.0417,90.0501,112262.0
2018-10-11 10:50:00,107.11,107.32,107.06,107.14,96731.0,90.0249,90.2014,89.9829,90.0501,96731.0
2018-10-11 10:55:00,107.16,107.23,106.99,107.04,54213.0,90.0669,90.1258,89.9241,89.9661,54213.0
2018-10-11 11:00:00,107.04,107.09,106.53,106.61,95733.0,89.9661,90.0081,89.5374,89.6047,95733.0
2018-10-11 11:05:00,106.63,106.8,106.6,106.68,80198.0,89.6215,89.7644,89.5963,89.6635,80198.0
2018-10-11 11:10:00,106.67,106.68,106.36,106.38,80177.0,89.6551,89.6635,89.3946,89.4114,80177.0
2018-10-11 11:15:00,106.39,106.72,106.36,106.61,156869.0,89.4198,89.6971,89.3946,89.6047,156869.0
2018-10-11 11:20:00,106.62,107.0,106.62,106.9,60203.0,89.6131,89.9325,89.6131,89.8484,60203.0
2018-10-11 11:25:00,106.88,106.91,106.73,106.77,47728.0,89.8316,89.8568,89.7055,89.7392,47728.0
2018-10-11 11:30:00,106.79,106.89,106.66,106.86,49706.0,89.756,89.84,89.6467,89.8148,49706.0
2018-10-11 11:35:00,106.85,106.85,106.53,106.66,92931.0,89.8064,89.8064,89.5374,89.6467,92931.0
2018-10-11 11:40:00,106.7,106.89,106.7,106.78,134431.0,89.6803,89.84,89.6803,89.7476,134431.0
2018-10-11 11:45:00,106.81,107.1,106.73,107.08,93894.0,89.7728,90.0165,89.7055,89.9997,93894.0
2018-10-11 11:50:00,107.09,107.27,106.97,107.17,46047.0,90.0081,90.1594,89.9073,90.0754,46047.0
2018-10-11 11:55:00,107.18,107.25,107.07,107.11,37580.0,90.0838,90.1426,89.9913,90.0249,37580.0
2018-10-11 12:00:00,107.11,107.21,106.97,107.03,63411.0,90.0249,90.109,89.9073,89.9577,63411.0
2018-10-11 12:05:00,107.06,107.16,106.97,107.0,56081.0,89.9829,90.0669,89.9073,89.9325,56081.0
2018-10-11 12:10:00,107.0,107.19,107.0,107.18,32099.0,89.9325,90.0922,89.9325,90.0838,32099.0
2018-10-11 12:15:00,107.17,107.27,107.15,107.24,30178.0,90.0754,90.1594,90.0585,90.1342,30178.0
2018-10-11 12:20:00,107.24,107.61,107.24,107.61,75837.0,90.1342,90.4452,90.1342,90.4452,75837.0
2018-10-11 12:25:00,107.61,107.62,107.4,107.4,41583.0,90.4452,90.4536,90.2687,90.2687,41583.0
2018-10-11 12:30:00,107.4,107.47,107.32,107.34,35433.0,90.2687,90.3275,90.2014,90.2182,35433.0
2018-10-11 12:35:00,107.35,107.42,107.2,107.2,59794.0,90.2266,90.2855,90.1006,90.1006,59794.0
2018-10-11 12:40:00,107.19,107.27,107.15,107.24,29953.0,90.0922,90.1594,90.0585,90.1342,29953.0
2018-10-11 12:45:00,107.25,107.27,107.04,107.07,60675.0,90.1426,90.1594,89.9661,89.9913,60675.0
2018-10-11 12:50:00,107.08,107.18,107.01,107.15,25255.0,89.9997,90.0838,89.9409,90.0585,25255.0
2018-10-11 12:55:00,107.15,107.16,107.03,107.08,71652.0,90.0585,90.0669,89.9577,89.9997,71652.0
2018-10-11 13:00:00,107.07,107.07,106.8,106.8,39990.0,89.9913,89.9913,89.7644,89.7644,39990.0
2018-10-11 13:05:00,106.81,106.93,106.8,106.9,39007.0,89.7728,89.8736,89.7644,89.8484,39007.0
2018-10-11 13:10:00,106.89,107.09,106.81,107.08,29917.0,89.84,90.0081,89.7728,89.9997,29917.0
2018-10-11 13:15:00,107.13,107.23,107.1,107.17,37570.0,90.0417,90.1258,90.0165,90.0754,37570.0
2018-10-11 13:20:00,107.17,107.22,107.03,107.03,46930.0,90.0754,90.1174,89.9577,89.9577,46930.0
2018-10-11 13:25:00,107.03,107.07,106.9,107.0,53355.0,89.9577,89.9913,89.8484,89.9325,53355.0
2018-10-11 13:30:00,106.99,107.1,106.89,106.9,21945.0,89.9241,90.0165,89.84,89.8484,21945.0
2018-10-11 13:35:00,106.91,106.94,106.82,106.92,33955.0,89.8568,89.882,89.7812,89.8652,33955.0
2018-10-11 13:40:00,106.91,106.95,106.76,106.81,23143.0,89.8568,89.8904,89.7307,89.7728,23143.0
2018-10-11 13:45:00,106.81,106.85,106.68,106.68,41807.0,89.7728,89.8064,89.6635,89.6635,41807.0
2018-10-11 13:50:00,106.68,106.72,106.54,106.72,47402.0,89.6635,89.6971,89.5458,89.6971,47402.0
2018-10-11 13:55:00,106.7,106.93,106.66,106.92,19461.0,89.6803,89.8736,89.6467,89.8652,19461.0
2018-10-11 14:00:00,106.89,106.96,106.73,106.86,48140.0,89.84,89.8988,89.7055,89.8148,48140.0
2018-10-11 14:05:00,106.87,106.95,106.67,106.69,40036.0,89.8232,89.8904,89.6551,89.6719,40036.0
2018-10-11 14:10:00,106.67,106.7,106.44,106.52,60031.0,89.6551,89.6803,89.4618,89.529,60031.0
2018-10-11 14:15:00,106.51,106.57,106.39,106.52,38648.0,89.5206,89.5711,89.4198,89.529,38648.0
2018-10-11 14:20:00,106.48,106.69,106.41,106.42,89430.0,89.4954,89.6719,89.4366,89.445,89430.0
2018-10-11 14:25:00,106.43,106.55,106.33,106.42,82571.0,89.4534,89.5542,89.3693,89.445,82571.0
2018-10-11 14:30:00,106.4,106.4,106.2,106.2,64580.0,89.4282,89.4282,89.2601,89.2601,64580.0
2018-10-11 14:35:00,106.19,106.19,105.86,105.95,180670.0,89.2517,89.2517,88.9743,89.05,180670.0
2018-10-11 14:40:00,105.93,105.99,105.33,105.33,164874.0,89.0331,89.0836,88.5288,88.5288,164874.0
2018-10-11 14:45:00,105.32,105.64,104.83,105.48,227237.0,88.5204,88.7894,88.1086,88.6549,227237.0
2018-10-11 14:50:00,105.45,105.86,105.37,105.66,181459.0,88.6297,88.9743,88.5625,88.8062,181459.0
2018-10-11 14:55:00,105.66,105.73,105.39,105.65,247890.0,88.8062,88.865,88.5793,88.7978,247890.0
2018-10-11 15:00:00,105.65,106.02,105.47,105.98,146001.0,88.7978,89.1088,88.6465,89.0752,146001.0
2018-10-11 15:05:00,105.99,105.99,105.61,105.64,60894.0,89.0836,89.0836,88.7642,88.7894,60894.0
2018-10-11 15:10:00,105.64,106.16,105.49,106.06,120388.0,88.7894,89.2265,88.6633,89.1424,120388.0
2018-10-11 15:15:00,106.05,106.67,105.99,106.62,191690.0,89.134,89.6551,89.0836,89.6131,191690.0
2018-10-11 15:20:00,106.65,106.72,106.38,106.61,88351.0,89.6383,89.6971,89.4114,89.6047,88351.0
2018-10-11 15:25:00,106.61,106.62,106.33,106.37,80469.0,89.6047,89.6131,89.3693,89.403,80469.0
2018-10-11 15:30:00,106.35,106.52,106.24,106.29,90606.0,89.3861,89.529,89.2937,89.3357,90606.0
2018-10-11 15:35:00,106.28,106.37,105.94,106.24,119702.0,89.3273,89.403,89.0415,89.2937,119702.0
2018-10-11 15:40:00,106.23,106.25,105.91,105.93,90790.0,89.2853,89.3021,89.0163,89.0331,90790.0
2018-10-11 15:45:00,105.92,106.03,105.54,105.57,88966.0,89.0247,89.1172,88.7054,88.7306,88966.0
2018-10-11 15:50:00,105.59,105.9,105.49,105.66,79963.0,88.7474,89.0079,88.6633,88.8062,79963.0
2018-10-11 15:55:00,105.65,105.77,105.4,105.43,191911.0,88.7978,88.8987,88.5877,88.6129,191911.0
2018-10-12 09:30:00,106.73,106.87,106.27,106.27,144741.0,89.7055,89.8232,89.3189,89.3189,144741.0
2018-10-12 09:35:00,106.3,106.6,106.25,106.49,55554.0,89.3441,89.5963,89.3021,89.5038,55554.0
2018-10-12 09:40:00,106.48,106.61,106.25,106.25,54153.0,89.4954,89.6047,89.3021,89.3021,54153.0
2018-10-12 09:45:00,106.3,106.48,106.25,106.31,55049.0,89.3441,89.4954,89.3021,89.3525,55049.0
2018-10-12 09:50:00,106.33,106.48,106.31,106.47,44721.0,89.3693,89.4954,89.3525,89.487,44721.0
2018-10-12 09:55:00,106.46,106.56,106.45,106.52,38244.0,89.4786,89.5627,89.4702,89.529,38244.0
2018-10-12 10:00:00,106.52,106.55,106.43,106.49,113556.0,89.529,89.5542,89.4534,89.5038,113556.0
2018-10-12 10:05:00,106.5,106.5,106.35,106.47,51966.0,89.5122,89.5122,89.3861,89.487,51966.0
2018-10-12 10:10:00,106.47,106.47,106.16,106.21,34981.0,89.487,89.487,89.2265,89.2685,34981.0
2018-10-12 10:15:00,106.18,106.19,106.03,106.03,30578.0,89.2433,89.2517,89.1172,89.1172,30578.0
2018-10-12 10:20:00,106.03,106.17,105.99,106.08,32741.0,89.1172,89.2349,89.0836,89.1592,32741.0
2018-10-12 10:25:00,106.07,106.07,105.85,105.85,36158.0,89.1508,89.1508,88.9659,88.9659,36158.0
2018-10-12 10:30:00,105.84,106.08,105.84,106.07,89250.0,88.9575,89.1592,88.9575,89.1508,89250.0
2018-10-12 10:35:00,106.08,106.32,106.08,106.27,36543.0,89.1592,89.3609,89.1592,89.3189,36543.0
2018-10-12 10:40:00,106.3,106.39,106.21,106.27,27674.0,89.3441,89.4198,89.2685,89.3189,27674.0
2018-10-12 10:45:00,106.28,106.32,106.18,106.2,17799.0,89.3273,89.3609,89.2433,89.2601,17799.0
2018-10-12 10:50:00,106.15,106.44,106.15,106.44,19822.0,89.2181,89.4618,89.2181,89.4618,19822.0
2018-10-12 10:55:00,106.4,106.43,106.33,106.33,11057.0,89.4282,89.4534,89.3693,89.3693,11057.0
2018-10-12 11:00:00,106.33,106.4,106.25,106.27,18455.0,89.3693,89.4282,89.3021,89.3189,18455.0
2018-10-12 11:05:00,106.24,106.38,106.19,106.33,11783.0,89.2937,89.4114,89.2517,89.3693,11783.0
2018-10-12 11:10:00,106.36,106.47,106.35,106.41,20199.0,89.3946,89.487,89.3861,89.4366,20199.0
2018-10-12 11:15:00,106.41,106.41,106.27,106.28,32147.0,89.4366,89.4366,89.3189,89.3273,32147.0
2018-10-12 11:20:00,106.28,106.34,106.22,106.26,27010.0,89.3273,89.3777,89.2769,89.3105,27010.0
2018-10-12 11:25:00,106.25,106.27,106.05,106.12,24789.0,89.3021,89.3189,89.134,89.1928,24789.0
2018-10-12 11:30:00,106.12,106.2,106.08,106.18,18570.0,89.1928,89.2601,89.1592,89.2433,18570.0
2018-10-12 11:35:00,106.17,106.17,106.03,106.09,28578.0,89.2349,89.2349,89.1172,89.1676,28578.0
2018-10-12 11:40:00,106.07,106.09,105.88,105.9,33849.0,89.1508,89.1676,88.9911,89.0079,33849.0
2018-10-12 11:45:00,105.89,105.93,105.71,105.92,29650.0,88.9995,89.0331,88.8482,89.0247,29650.0
2018-10-12 11:50:00,105.93,105.99,105.86,105.89,28934.0,89.0331,89.0836,88.9743,88.9995,28934.0
2018-10-12 11:55:00,105.9,106.07,105.88,105.93,19716.0,89.0079,89.1508,88.9911,89.0331,19716.0
2018-10-12 12:00:00,105.92,105.92,105.76,105.79,31800.0,89.0247,89.0247,88.8903,88.9155,31800.0
2018-10-12 12:05:00,105.77,105.82,105.67,105.79,60770.0,88.8987,88.9407,88.8146,88.9155,60770.0
2018-10-12 12:10:00,105.81,105.91,105.72,105.88,25380.0,88.9323,89.0163,88.8566,88.9911,25380.0
2018-10-12 12:15:00,105.88,105.88,105.65,105.67,27710.0,88.9911,88.9911,88.7978,88.8146,27710.0
2018-10-12 12:20:00,105.66,105.75,105.59,105.74,42969.0,88.8062,88.8819,88.7474,88.8734,42969.0
2018-10-12 12:25:00,105.76,105.76,105.47,105.57,47850.0,88.8903,88.8903,88.6465,88.7306,47850.0
2018-10-12 12:30:00,105.56,105.67,105.49,105.57,56531.0,88.7222,88.8146,88.6633,88.7306,56531.0
2018-10-12 12:35:00,105.57,105.57,105.34,105.37,34352.0,88.7306,88.7306,88.5373,88.5625,34352.0
2018-10-12 12:40:00,105.3,105.37,105.1,105.1,34995.0,88.5036,88.5625,88.3355,88.3355,34995.0
2018-10-12 12:45:00,105.1,105.19,105.01,105.02,40591.0,88.3355,88.4112,88.2599,88.2683,40591.0
2018-10-12 12:50:00,105.01,105.17,104.94,105.16,31850.0,88.2599,88.3944,88.2011,88.386,31850.0
2018-10-12 12:55:00,105.16,105.36,105.13,105.31,56040.0,88.386,88.5541,88.3608,88.512,56040.0
2018-10-12 13:00:00,105.3,105.52,105.17,105.52,52188.0,88.5036,88.6885,88.3944,88.6885,52188.0
2018-10-12 13:05:00,105.51,105.68,105.48,105.62,51769.0,88.6801,88.823,88.6549,88.7726,51769.0
2018-10-12 13:10:00,105.65,105.74,105.55,105.57,26224.0,88.7978,88.8734,88.7138,88.7306,26224.0
2018-10-12 13:15:00,105.6,105.63,105.4,105.41,34977.0,88.7558,88.781,88.5877,88.5961,34977.0
2018-10-12 13:20:00,105.44,105.66,105.44,105.64,21755.0,88.6213,88.8062,88.6213,88.7894,21755.0
2018-10-12 13:25:00,105.63,105.7,105.4,105.43,19995.0,88.781,88.8398,88.5877,88.6129,19995.0
2018-10-12 13:30:00,105.41,105.41,105.25,105.27,10973.0,88.5961,88.5961,88.4616,88.4784,10973.0
2018-10-12 13:35:00,105.21,105.21,105.07,105.18,19777.0,88.428,88.428,88.3103,88.4028,19777.0
2018-10-12 13:40:00,105.18,105.4,105.13,105.4,53436.0,88.4028,88.5877,88.3608,88.5877,53436.0
2018-10-12 13:45:00,105.42,105.65,105.38,105.64,22242.0,88.6045,88.7978,88.5709,88.7894,22242.0
2018-10-12 13:50:00,105.62,105.64,105.43,105.59,35368.0,88.7726,88.7894,88.6129,88.7474,35368.0
2018-10-12 13:55:00,105.59,105.62,105.42,105.43,45503.0,88.7474,88.7726,88.6045,88.6129,45503.0
2018-10-12 14:00:00,105.44,105.48,105.24,105.33,56529.0,88.6213,88.6549,88.4532,88.5288,56529.0
2018-10-12 14:05:00,105.32,105.44,105.25,105.32,67833.0,88.5204,88.6213,88.4616,88.5204,67833.0
2018-10-12 14:10:00,105.31,105.31,105.03,105.04,65560.0,88.512,88.512,88.2767,88.2851,65560.0
2018-10-12 14:15:00,105.03,105.41,105.02,105.37,59550.0,88.2767,88.5961,88.2683,88.5625,59550.0
2018-10-12 14:20:00,105.36,105.45,105.22,105.27,55332.0,88.5541,88.6297,88.4364,88.4784,55332.0
2018-10-12 14:25:00,105.27,105.49,105.17,105.49,44013.0,88.4784,88.6633,88.3944,88.6633,44013.0
2018-10-12 14:30:00,105.49,105.52,105.25,105.27,59675.0,88.6633,88.6885,88.4616,88.4784,59675.0
2018-10-12 14:35:00,105.28,105.37,105.25,105.31,28912.0,88.4868,88.5625,88.4616,88.512,28912.0
2018-10-12 14:40:00,105.31,105.36,105.13,105.18,30265.0,88.512,88.5541,88.3608,88.4028,30265.0
2018-10-12 14:45:00,105.17,105.26,105.13,105.19,36275.0,88.3944,88.47,88.3608,88.4112,36275.0
2018-10-12 14:50:00,105.19,105.58,105.18,105.55,33221.0,88.4112,88.739,88.4028,88.7138,33221.0
2018-10-12 14:55:00,105.57,105.7,105.54,105.64,78194.0,88.7306,88.8398,88.7054,88.7894,78194.0
2018-10-12 15:00:00,105.67,105.72,105.43,105.58,26237.0,88.8146,88.8566,88.6129,88.739,26237.0
2018-10-12 15:05:00,105.59,105.86,105.58,105.81,41639.0,88.7474,88.9743,88.739,88.9323,41639.0
2018-10-12 15:10:00,105.85,105.98,105.8,105.86,36824.0,88.9659,89.0752,88.9239,88.9743,36824.0
2018-10-12 15:15:00,105.86,105.86,105.71,105.75,144949.0,88.9743,88.9743,88.8482,88.8819,144949.0
2018-10-12 15:20:00,105.75,105.9,105.75,105.87,33214.0,88.8819,89.0079,88.8819,88.9827,33214.0
2018-10-12 15:25:00,105.91,106.19,105.91,106.11,43631.0,89.0163,89.2517,89.0163,89.1844,43631.0
2018-10-12 15:30:00,106.14,106.25,106.03,106.24,30360.0,89.2096,89.3021,89.1172,89.2937,30360.0
2018-10-12 15:35:00,106.22,106.22,105.96,106.01,69188.0,89.2769,89.2769,89.0584,89.1004,69188.0
2018-10-12 15:40:00,106.02,106.31,106.02,106.3,47254.0,89.1088,89.3525,89.1088,89.3441,47254.0
2018-10-12 15:45:00,106.36,106.41,106.18,106.32,35594.0,89.3946,89.4366,89.2433,89.3609,35594.0
2018-10-12 15:50:00,106.34,106.52,106.32,106.4,44869.0,89.3777,89.529,89.3609,89.4282,44869.0
2018-10-12 15:55:00,106.39,106.58,106.2,106.21,81193.0,89.4198,89.5795,89.2601,89.2685,81193.0
2018-10-15 09:30:00,106.11,106.33,106.06,106.15,54851.0,89.1844,89.3693,89.1424,89.2181,54851.0
2018-10-15 09:35:00,106.18,106.31,106.05,106.24,61826.0,89.2433,89.3525,89.134,89.2937,61826.0
2018-10-15 09:40:00,106.21,106.36,106.18,106.23,26458.0,89.2685,89.3946,89.2433,89.2853,26458.0
2018-10-15 09:45:00,106.25,106.44,106.25,106.37,22190.0,89.3021,89.4618,89.3021,89.403,22190.0
2018-10-15 09:50:00,106.39,106.49,106.28,106.29,42377.0,89.4198,89.5038,89.3273,89.3357,42377.0
2018-10-15 09:55:00,106.29,106.43,106.2,106.22,34687.0,89.3357,89.4534,89.2601,89.2769,34687.0
2018-10-15 10:00:00,106.2,106.26,106.05,106.07,40301.0,89.2601,89.3105,89.134,89.1508,40301.0
2018-10-15 10:05:00,106.04,106.09,105.99,105.99,39589.0,89.1256,89.1676,89.0836,89.0836,39589.0
2018-10-15 10:10:00,106.0,106.14,105.93,105.94,55236.0,89.092,89.2096,89.0331,89.0415,55236.0
2018-10-15 10:15:00,105.97,106.11,105.91,105.97,32728.0,89.0668,89.1844,89.0163,89.0668,32728.0
2018-10-15 10:20:00,105.97,106.17,105.97,106.17,20941.0,89.0668,89.2349,89.0668,89.2349,20941.0
2018-10-15 10:25:00,106.15,106.24,106.15,106.19,20855.0,89.2181,89.2937,89.2181,89.2517,20855.0
2018-10-15 10:30:00,106.17,106.35,106.14,106.34,20804.0,89.2349,89.3861,89.2096,89.3777,20804.0
2018-10-15 10:35:00,106.31,106.38,106.29,106.32,35978.0,89.3525,89.4114,89.3357,89.3609,35978.0
2018-10-15 10:40:00,106.33,106.34,106.22,106.22,12295.0,89.3693,89.3777,89.2769,89.2769,12295.0
2018-10-15 10:45:00,106.23,106.29,106.21,106.23,20124.0,89.2853,89.3357,89.2685,89.2853,20124.0
2018-10-15 10:50:00,106.22,106.33,106.17,106.3,21087.0,89.2769,89.3693,89.2349,89.3441,21087.0
2018-10-15 10:55:00,106.29,106.35,106.28,106.29,13500.0,89.3357,89.3861,89.3273,89.3357,13500.0
2018-10-15 11:00:00,106.3,106.35,106.27,106.31,19340.0,89.3441,89.3861,89.3189,89.3525,19340.0
2018-10-15 11:05:00,106.35,106.38,106.31,106.32,70103.0,89.3861,89.4114,89.3525,89.3609,70103.0
2018-10-15 11:10:00,106.33,106.33,106.23,106.23,16104.0,89.3693,89.3693,89.2853,89.2853,16104.0
2018-10-15 11:15:00,106.23,106.34,106.23,106.28,17693.0,89.2853,89.3777,89.2853,89.3273,17693.0
2018-10-15 11:20:00,106.3,106.41,106.3,106.41,15652.0,89.3441,89.4366,89.3441,89.4366,15652.0
2018-10-15 11:25:00,106.4,106.61,106.35,106.57,27128.0,89.4282,89.6047,89.3861,89.5711,27128.0
2018-10-15 11:30:00,106.59,106.62,106.54,106.55,14482.0,89.5879,89.6131,89.5458,89.5542,14482.0
2018-10-15 11:35:00,106.54,106.63,106.53,106.57,12549.0,89.5458,89.6215,89.5374,89.5711,12549.0
2018-10-15 11:40:00,106.57,106.6,106.52,106.56,16901.0,89.5711,89.5963,89.529,89.5627,16901.0
2018-10-15 11:45:00,106.57,106.6,106.48,106.53,19489.0,89.5711,89.5963,89.4954,89.5374,19489.0
2018-10-15 11:50:00,106.53,106.56,106.31,106.31,17331.0,89.5374,89.5627,89.3525,89.3525,17331.0
2018-10-15 11:55:00,106.31,106.34,106.17,106.19,28368.0,89.3525,89.3777,89.2349,89.2517,28368.0
2018-10-15 12:00:00,106.17,106.17,106.01,106.07,36958.0,89.2349,89.2349,89.1004,89.1508,36958.0
2018-10-15 12:05:00,106.08,106.12,106.03,106.07,30148.0,89.1592,89.1928,89.1172,89.1508,30148.0
2018-10-15 12:10:00,106.07,106.11,106.0,106.05,27195.0,89.1508,89.1844,89.092,89.134,27195.0
2018-10-15 12:15:00,106.03,106.18,106.02,106.13,31743.0,89.1172,89.2433,89.1088,89.2012,31743.0
2018-10-15 12:20:00,106.14,106.2,106.12,106.18,21689.0,89.2096,89.2601,89.1928,89.2433,21689.0
2018-10-15 12:25:00,106.19,106.24,106.16,106.22,17522.0,89.2517,89.2937,89.2265,89.2769,17522.0
2018-10-15 12:30:00,106.22,106.35,106.2,106.33,26250.0,89.2769,89.3861,89.2601,89.3693,26250.0
2018-10-15 12:35:00,106.33,106.36,106.3,106.3,14804.0,89.3693,89.3946,89.3441,89.3441,14804.0
2018-10-15 12:40:00,106.31,106.33,106.27,106.32,19167.0,89.3525,89.3693,89.3189,89.3609,19167.0
2018-10-15 12:45:00,106.32,106.41,106.28,106.39,21943.0,89.3609,89.4366,89.3273,89.4198,21943.0
2018-10-15 12:50:00,106.39,106.44,106.34,106.36,21782.0,89.4198,89.4618,89.3777,89.3946,21782.0
2018-10-15 12:55:00,106.37,106.41,106.33,106.37,16835.0,89.403,89.4366,89.3693,89.403,16835.0
2018-10-15 13:00:00,106.36,106.53,106.35,106.53,12340.0,89.3946,89.5374,89.3861,89.5374,12340.0
2018-10-15 13:05:00,106.52,106.59,106.49,106.57,8524.0,89.529,89.5879,89.5038,89.5711,8524.0
2018-10-15 13:10:00,106.56,106.59,106.54,106.55,12321.0,89.5627,89.5879,89.5458,89.5542,12321.0
2018-10-15 13:15:00,106.52,106.59,106.51,106.58,10119.0,89.529,89.5879,89.5206,89.5795,10119.0
2018-10-15 13:20:00,106.58,106.58,106.43,106.45,11992.0,89.5795,89.5795,89.4534,89.4702,11992.0
2018-10-15 13:25:00,106.43,106.46,106.38,106.43,8526.0,89.4534,89.4786,89.4114,89.4534,8526.0
2018-10-15 13:30:00,106.43,106.65,106.4,106.63,38622.0,89.4534,89.6383,89.4282,89.6215,38622.0
2018-10-15 13:35:00,106.62,106.64,106.59,106.62,11528.0,89.6131,89.6299,89.5879,89.6131,11528.0
2018-10-15 13:40:00,106.62,106.75,106.61,106.63,22177.0,89.6131,89.7223,89.6047,89.6215,22177.0
2018-10-15 13:45:00,106.64,106.69,106.6,106.66,17209.0,89.6299,89.6719,89.5963,89.6467,17209.0
2018-10-15 13:50:00,106.67,106.67,106.56,106.58,14581.0,89.6551,89.6551,89.5627,89.5795,14581.0
2018-10-15 13:55:00,106.59,106.71,106.56,106.64,20169.0,89.5879,89.6887,89.5627,89.6299,20169.0
2018-10-15 14:00:00,106.65,106.66,106.48,106.58,20468.0,89.6383,89.6467,89.4954,89.5795,20468.0
2018-10-15 14:05:00,106.57,106.58,106.5,106.54,16415.0,89.5711,89.5795,89.5122,89.5458,16415.0
2018-10-15 14:10:00,106.54,106.55,106.33,106.34,20699.0,89.5458,89.5542,89.3693,89.3777,20699.0
2018-10-15 14:15:00,106.34,106.4,106.33,106.35,20169.0,89.3777,89.4282,89.3693,89.3861,20169.0
2018-10-15 14:20:00,106.37,106.45,106.36,106.4,15998.0,89.403,89.4702,89.3946,89.4282,15998.0
2018-10-15 14:25:00,106.4,106.41,106.3,106.3,17735.0,89.4282,89.4366,89.3441,89.3441,17735.0
2018-10-15 14:30:00,106.3,106.39,106.28,106.38,19842.0,89.3441,89.4198,89.3273,89.4114,19842.0
2018-10-15 14:35:00,106.34,106.45,106.33,106.45,28135.0,89.3777,89.4702,89.3693,89.4702,28135.0
2018-10-15 14:40:00,106.44,106.64,106.44,106.64,14218.0,89.4618,89.6299,89.4618,89.6299,14218.0
2018-10-15 14:45:00,106.64,106.72,106.57,106.72,17175.0,89.6299,89.6971,89.5711,89.6971,17175.0
2018-10-15 14:50:00,106.72,106.85,106.72,106.8,33106.0,89.6971,89.8064,89.6971,89.7644,33106.0
2018-10-15 14:55:00,106.81,106.84,106.75,106.76,20211.0,89.7728,89.798,89.7223,89.7307,20211.0
2018-10-15 15:00:00,106.77,106.79,106.69,106.74,17304.0,89.7392,89.756,89.6719,89.7139,17304.0
2018-10-15 15:05:00,106.73,106.79,106.54,106.57,27263.0,89.7055,89.756,89.5458,89.5711,27263.0
2018-10-15 15:10:00,106.56,106.56,106.41,106.41,68201.0,89.5627,89.5627,89.4366,89.4366,68201.0
2018-10-15 15:15:00,106.41,106.47,106.33,106.34,22904.0,89.4366,89.487,89.3693,89.3777,22904.0
2018-10-15 15:20:00,106.35,106.45,106.29,106.42,16152.0,89.3861,89.4702,89.3357,89.445,16152.0
2018-10-15 15:25:00,106.45,106.48,106.32,106.36,12287.0,89.4702,89.4954,89.3609,89.3946,12287.0
2018-10-15 15:30:00,106.32,106.36,106.21,106.26,26312.0,89.3609,89.3946,89.2685,89.3105,26312.0
2018-10-15 15:35:00,106.25,106.32,106.23,106.28,8559.0,89.3021,89.3609,89.2853,89.3273,8559.0
2018-10-15 15:40:00,106.28,106.41,106.24,106.29,18302.0,89.3273,89.4366,89.2937,89.3357,18302.0
2018-10-15 15:45:00,106.26,106.38,106.16,106.3,45156.0,89.3105,89.4114,89.2265,89.3441,45156.0
2018-10-15 15:50:00,106.29,106.33,106.12,106.17,27197.0,89.3357,89.3693,89.1928,89.2349,27197.0
2018-10-15 15:55:00,106.16,106.2,105.9,105.91,42918.0,89.2265,89.2601,89.0079,89.0163,42918.0
2018-10-16 09:30:00,106.66,106.66,106.47,106.47,73111.0,89.6467,89.6467,89.487,89.487,73111.0
2018-10-16 09:35:00,106.53,106.61,106.49,106.57,13106.0,89.5374,89.6047,89.5038,89.5711,13106.0
2018-10-16 09:40:00,106.59,106.67,106.49,106.63,57556.0,89.5879,89.6551,89.5038,89.6215,57556.0
2018-10-16 09:45:00,106.66,106.68,106.46,106.51,7509.0,89.6467,89.6635,89.4786,89.5206,7509.0
2018-10-16 09:50:00,106.51,106.55,106.43,106.5,13090.0,89.5206,89.5542,89.4534,89.5122,13090.0
2018-10-16 09:55:00,106.5,106.7,106.5,106.7,16622.0,89.5122,89.6803,89.5122,89.6803,16622.0
2018-10-16 10:00:00,106.7,106.91,106.7,106.86,37065.0,89.6803,89.8568,89.6803,89.8148,37065.0
2018-10-16 10:05:00,106.86,106.89,106.8,106.86,18521.0,89.8148,89.84,89.7644,89.8148,18521.0
2018-10-16 10:10:00,106.85,106.93,106.8,106.81,20808.0,89.8064,89.8736,89.7644,89.7728,20808.0
2018-10-16 10:15:00,106.81,106.88,106.8,106.88,17271.0,89.7728,89.8316,89.7644,89.8316,17271.0
2018-10-16 10:20:00,106.89,106.99,106.88,106.98,32233.0,89.84,89.9241,89.8316,89.9157,32233.0
2018-10-16 10:25:00,107.0,107.0,106.78,106.78,17470.0,89.9325,89.9325,89.7476,89.7476,17470.0
2018-10-16 10:30:00,106.77,106.83,106.73,106.77,15751.0,89.7392,89.7896,89.7055,89.7392,15751.0
2018-10-16 10:35:00,106.79,106.85,106.74,106.83,11327.0,89.756,89.8064,89.7139,89.7896,11327.0
2018-10-16 10:40:00,106.83,107.05,106.8,107.03,28469.0,89.7896,89.9745,89.7644,89.9577,28469.0
2018-10-16 10:45:00,107.04,107.07,107.01,107.04,18279.0,89.9661,89.9913,89.9409,89.9661,18279.0
2018-10-16 10:50:00,107.05,107.15,107.04,107.14,30921.0,89.9745,90.0585,89.9661,90.0501,30921.0
2018-10-16 10:55:00,107.15,107.22,107.14,107.21,29570.0,90.0585,90.1174,90.0501,90.109,29570.0
2018-10-16 11:00:00,107.21,107.21,107.1,107.13,18613.0,90.109,90.109,90.0165,90.0417,18613.0
2018-10-16 11:05:00,107.15,107.18,107.13,107.15,13398.0,90.0585,90.0838,90.0417,90.0585,13398.0
2018-10-16 11:10:00,107.15,107.27,107.11,107.27,25139.0,90.0585,90.1594,90.0249,90.1594,25139.0
2018-10-16 11:15:00,107.27,107.29,107.24,107.28,9822.0,90.1594,90.1762,90.1342,90.1678,9822.0
2018-10-16 11:20:00,107.29,107.32,107.23,107.29,19150.0,90.1762,90.2014,90.1258,90.1762,19150.0
2018-10-16 11:25:00,107.3,107.34,107.24,107.33,21774.0,90.1846,90.2182,90.1342,90.2098,21774.0
2018-10-16 11:30:00,107.33,107.36,107.29,107.36,17548.0,90.2098,90.235,90.1762,90.235,17548.0
2018-10-16 11:35:00,107.35,107.36,107.29,107.32,26297.0,90.2266,90.235,90.1762,90.2014,26297.0
2018-10-16 11:40:00,107.36,107.36,107.25,107.29,40645.0,90.235,90.235,90.1426,90.1762,40645.0
2018-10-16 11:45:00,107.3,107.32,107.26,107.3,32584.0,90.1846,90.2014,90.151,90.1846,32584.0
2018-10-16 11:50:00,107.31,107.32,107.19,107.26,44178.0,90.193,90.2014,90.0922,90.151,44178.0
2018-10-16 11:55:00,107.26,107.33,107.24,107.32,11194.0,90.151,90.2098,90.1342,90.2014,11194.0
2018-10-16 12:00:00,107.34,107.37,107.29,107.36,11568.0,90.2182,90.2434,90.1762,90.235,11568.0
2018-10-16 12:05:00,107.35,107.4,107.35,107.39,6825.0,90.2266,90.2687,90.2266,90.2603,6825.0
2018-10-16 12:10:00,107.37,107.38,107.32,107.33,17611.0,90.2434,90.2519,90.2014,90.2098,17611.0
2018-10-16 12:15:00,107.35,107.37,107.25,107.27,9354.0,90.2266,90.2434,90.1426,90.1594,9354.0
2018-10-16 12:20:00,107.27,107.28,107.2,107.22,11792.0,90.1594,90.1678,90.1006,90.1174,11792.0
2018-10-16 12:25:00,107.2,107.27,107.18,107.27,6384.0,90.1006,90.1594,90.0838,90.1594,6384.0
2018-10-16 12:30:00,107.26,107.28,107.22,107.27,4782.0,90.151,90.1678,90.1174,90.1594,4782.0
2018-10-16 12:35:00,107.27,107.33,107.27,107.31,5545.0,90.1594,90.2098,90.1594,90.193,5545.0
2018-10-16 12:40:00,107.29,107.39,107.29,107.39,6529.0,90.1762,90.2603,90.1762,90.2603,6529.0
2018-10-16 12:45:00,107.38,107.41,107.35,107.4,8292.0,90.2519,90.2771,90.2266,90.2687,8292.0
2018-10-16 12:50:00,107.41,107.45,107.4,107.45,8387.0,90.2771,90.3107,90.2687,90.3107,8387.0
2018-10-16 12:55:00,107.43,107.43,107.38,107.41,6611.0,90.2939,90.2939,90.2519,90.2771,6611.0
2018-10-16 13:00:00,107.39,107.4,107.35,107.36,11457.0,90.2603,90.2687,90.2266,90.235,11457.0
2018-10-16 13:05:00,107.36,107.36,107.31,107.33,12896.0,90.235,90.235,90.193,90.2098,12896.0
2018-10-16 13:10:00,107.34,107.38,107.33,107.37,6908.0,90.2182,90.2519,90.2098,90.2434,6908.0
2018-10-16 13:15:00,107.37,107.4,107.36,107.39,14487.0,90.2434,90.2687,90.235,90.2603,14487.0
2018-10-16 13:20:00,107.38,107.41,107.37,107.4,7776.0,90.2519,90.2771,90.2434,90.2687,7776.0
2018-10-16 13:25:00,107.4,107.45,107.37,107.45,5361.0,90.2687,90.3107,90.2434,90.3107,5361.0
2018-10-16 13:30:00,107.46,107.53,107.45,107.49,51586.0,90.3191,90.3779,90.3107,90.3443,51586.0
2018-10-16 13:35:00,107.51,107.57,107.49,107.54,11369.0,90.3611,90.4115,90.3443,90.3863,11369.0
2018-10-16 13:40:00,107.55,107.59,107.55,107.58,9489.0,90.3947,90.4284,90.3947,90.42,9489.0
2018-10-16 13:45:00,107.57,107.64,107.56,107.64,7646.0,90.4115,90.4704,90.4031,90.4704,7646.0
2018-10-16 13:50:00,107.64,107.66,107.51,107.54,18793.0,90.4704,90.4872,90.3611,90.3863,18793.0
2018-10-16 13:55:00,107.53,107.57,107.44,107.49,29059.0,90.3779,90.4115,90.3023,90.3443,29059.0
2018-10-16 14:00:00,107.51,107.55,107.5,107.55,15120.0,90.3611,90.3947,90.3527,90.3947,15120.0
2018-10-16 14:05:00,107.55,107.68,107.55,107.63,26817.0,90.3947,90.504,90.3947,90.462,26817.0
2018-10-16 14:10:00,107.64,107.69,107.62,107.68,11960.0,90.4704,90.5124,90.4536,90.504,11960.0
2018-10-16 14:15:00,107.67,107.67,107.57,107.6,9938.0,90.4956,90.4956,90.4115,90.4368,9938.0
2018-10-16 14:20:00,107.6,107.63,107.54,107.56,22990.0,90.4368,90.462,90.3863,90.4031,22990.0
2018-10-16 14:25:00,107.57,107.69,107.57,107.69,5943.0,90.4115,90.5124,90.4115,90.5124,5943.0
2018-10-16 14:30:00,107.7,107.74,107.66,107.73,61736.0,90.5208,90.5544,90.4872,90.546,61736.0
2018-10-16 14:35:00,107.72,107.75,107.71,107.71,14562.0,90.5376,90.5628,90.5292,90.5292,14562.0
2018-10-16 14:40:00,107.7,107.75,107.69,107.75,7842.0,90.5208,90.5628,90.5124,90.5628,7842.0
2018-10-16 14:45:00,107.74,107.74,107.68,107.72,16019.0,90.5544,90.5544,90.504,90.5376,16019.0
2018-10-16 14:50:00,107.72,107.73,107.63,107.65,11040.0,90.5376,90.546,90.462,90.4788,11040.0
2018-10-16 14:55:00,107.69,107.7,107.54,107.56,19406.0,90.5124,90.5208,90.3863,90.4031,19406.0
2018-10-16 15:00:00,107.57,107.57,107.48,107.5,13527.0,90.4115,90.4115,90.3359,90.3527,13527.0
2018-10-16 15:05:00,107.49,107.59,107.49,107.58,13524.0,90.3443,90.4284,90.3443,90.42,13524.0
2018-10-16 15:10:00,107.57,107.65,107.5,107.65,25004.0,90.4115,90.4788,90.3527,90.4788,25004.0
2018-10-16 15:15:00,107.66,107.66,107.62,107.66,17261.0,90.4872,90.4872,90.4536,90.4872,17261.0
2018-10-16 15:20:00,107.65,107.65,107.51,107.53,17272.0,90.4788,90.4788,90.3611,90.3779,17272.0
2018-10-16 15:25:00,107.54,107.54,107.49,107.5,11150.0,90.3863,90.3863,90.3443,90.3527,11150.0
2018-10-16 15:30:00,107.5,107.53,107.44,107.53,14777.0,90.3527,90.3779,90.3023,90.3779,14777.0
2018-10-16 15:35:00,107.54,107.7,107.54,107.7,14490.0,90.3863,90.5208,90.3863,90.5208,14490.0
2018-10-16 15:40:00,107.7,107.86,107.7,107.86,35328.0,90.5208,90.6553,90.5208,90.6553,35328.0
2018-10-16 15:45:00,107.86,107.93,107.84,107.9,19603.0,90.6553,90.7141,90.6385,90.6889,19603.0
2018-10-16 15:50:00,107.93,107.96,107.85,107.9,31929.0,90.7141,90.7393,90.6469,90.6889,31929.0
2018-10-16 15:55:00,107.9,107.92,107.75,107.83,46403.0,90.6889,90.7057,90.5628,90.6301,46403.0
2018-10-17 09:30:00,107.73,107.93,107.58,107.58,54065.0,90.546,90.7141,90.42,90.42,54065.0
2018-10-17 09:35:00,107.55,107.66,107.52,107.63,12210.0,90.3947,90.4872,90.3695,90.462,12210.0
2018-10-17 09:40:00,107.62,107.66,107.56,107.66,29552.0,90.4536,90.4872,90.4031,90.4872,29552.0
2018-10-17 09:45:00,107.65,107.69,107.52,107.55,12278.0,90.4788,90.5124,90.3695,90.3947,12278.0
2018-10-17 09:50:00,107.54,107.68,107.53,107.59,14554.0,90.3863,90.504,90.3779,90.4284,14554.0
2018-10-17 09:55:00,107.6,107.6,107.4,107.41,17804.0,90.4368,90.4368,90.2687,90.2771,17804.0
2018-10-17 10:00:00,107.37,107.44,107.35,107.41,29070.0,90.2434,90.3023,90.2266,90.2771,29070.0
2018-10-17 10:05:00,107.45,107.51,107.36,107.51,27003.0,90.3107,90.3611,90.235,90.3611,27003.0
2018-10-17 10:10:00,107.51,107.52,107.29,107.29,33405.0,90.3611,90.3695,90.1762,90.1762,33405.0
2018-10-17 10:15:00,107.3,107.37,107.25,107.31,20878.0,90.1846,90.2434,90.1426,90.193,20878.0
2018-10-17 10:20:00,107.31,107.36,107.22,107.26,42909.0,90.193,90.235,90.1174,90.151,42909.0
2018-10-17 10:25:00,107.25,107.35,107.22,107.34,31472.0,90.1426,90.2266,90.1174,90.2182,31472.0
2018-10-17 10:30:00,107.34,107.37,107.11,107.11,20621.0,90.2182,90.2434,90.0249,90.0249,20621.0
2018-10-17 10:35:00,107.13,107.14,107.05,107.1,13233.0,90.0417,90.0501,89.9745,90.0165,13233.0
2018-10-17 10:40:00,107.11,107.11,106.97,107.03,8329.0,90.0249,90.0249,89.9073,89.9577,8329.0
2018-10-17 10:45:00,107.02,107.04,106.87,107.03,17934.0,89.9493,89.9661,89.8232,89.9577,17934.0
2018-10-17 10:50:00,107.0,107.07,106.97,107.06,29291.0,89.9325,89.9913,89.9073,89.9829,29291.0
2018-10-17 10:55:00,107.06,107.13,107.03,107.05,30617.0,89.9829,90.0417,89.9577,89.9745,30617.0
2018-10-17 11:00:00,107.03,107.06,106.92,106.99,10679.0,89.9577,89.9829,89.8652,89.9241,10679.0
2018-10-17 11:05:00,106.94,107.22,106.9,107.22,30476.0,89.882,90.1174,89.8484,90.1174,30476.0
2018-10-17 11:10:00,107.22,107.24,107.19,107.2,12081.0,90.1174,90.1342,90.0922,90.1006,12081.0
2018-10-17 11:15:00,107.23,107.28,107.13,107.24,12302.0,90.1258,90.1678,90.0417,90.1342,12302.0
2018-10-17 11:20:00,107.25,107.34,107.24,107.31,45960.0,90.1426,90.2182,90.1342,90.193,45960.0
2018-10-17 11:25:00,107.31,107.43,107.28,107.43,6890.0,90.193,90.2939,90.1678,90.2939,6890.0
2018-10-17 11:30:00,107.44,107.49,107.41,107.43,16079.0,90.3023,90.3443,90.2771,90.2939,16079.0
2018-10-17 11:35:00,107.42,107.46,107.4,107.4,28251.0,90.2855,90.3191,90.2687,90.2687,28251.0
2018-10-17 11:40:00,107.44,107.77,107.44,107.76,23609.0,90.3023,90.5796,90.3023,90.5712,23609.0
2018-10-17 11:45:00,107.77,107.83,107.72,107.8,19310.0,90.5796,90.6301,90.5376,90.6049,19310.0
2018-10-17 11:50:00,107.8,107.83,107.75,107.78,16447.0,90.6049,90.6301,90.5628,90.588,16447.0
2018-10-17 11:55:00,107.77,107.94,107.75,107.92,15899.0,90.5796,90.7225,90.5628,90.7057,15899.0
2018-10-17 12:00:00,107.96,107.98,107.89,107.93,37990.0,90.7393,90.7561,90.6805,90.7141,37990.0
2018-10-17 12:05:00,107.91,108.04,107.89,108.01,17444.0,90.6973,90.8066,90.6805,90.7814,17444.0
2018-10-17 12:10:00,108.02,108.09,107.91,108.07,33807.0,90.7898,90.8486,90.6973,90.8318,33807.0
2018-10-17 12:15:00,108.09,108.23,108.09,108.19,20062.0,90.8486,90.9663,90.8486,90.9327,20062.0
2018-10-17 12:20:00,108.21,108.22,108.17,108.21,10133.0,90.9495,90.9579,90.9158,90.9495,10133.0
2018-10-17 12:25:00,108.22,108.22,108.13,108.13,10268.0,90.9579,90.9579,90.8822,90.8822,10268.0
2018-10-17 12:30:00,108.13,108.13,108.05,108.07,9193.0,90.8822,90.8822,90.815,90.8318,9193.0
2018-10-17 12:35:00,108.1,108.14,108.06,108.13,4017.0,90.857,90.8906,90.8234,90.8822,4017.0
2018-10-17 12:40:00,108.15,108.29,108.15,108.21,15282.0,90.899,91.0167,90.899,90.9495,15282.0
2018-10-17 12:45:00,108.22,108.23,108.02,108.02,21718.0,90.9579,90.9663,90.7898,90.7898,21718.0
2018-10-17 12:50:00,108.02,108.12,108.01,108.12,13906.0,90.7898,90.8738,90.7814,90.8738,13906.0
2018-10-17 12:55:00,108.1,108.21,108.1,108.2,19569.0,90.857,90.9495,90.857,90.9411,19569.0
2018-10-17 13:00:00,108.21,108.27,108.15,108.25,12423.0,90.9495,90.9999,90.899,90.9831,12423.0
2018-10-17 13:05:00,108.25,108.33,108.23,108.23,41599.0,90.9831,91.0503,90.9663,90.9663,41599.0
2018-10-17 13:10:00,108.23,108.27,108.18,108.22,11239.0,90.9663,90.9999,90.9242,90.9579,11239.0
2018-10-17 13:15:00,108.24,108.26,108.14,108.18,15692.0,90.9747,90.9915,90.8906,90.9242,15692.0
2018-10-17 13:20:00,108.19,108.27,108.17,108.23,9042.0,90.9327,90.9999,90.9158,90.9663,9042.0
2018-10-17 13:25:00,108.23,108.23,108.12,108.17,7255.0,90.9663,90.9663,90.8738,90.9158,7255.0
2018-10-17 13:30:00,108.19,108.25,108.1,108.22,10736.0,90.9327,90.9831,90.857,90.9579,10736.0
2018-10-17 13:35:00,108.21,108.27,108.17,108.23,33321.0,90.9495,90.9999,90.9158,90.9663,33321.0
2018-10-17 13:40:00,108.23,108.27,108.21,108.22,7882.0,90.9663,90.9999,90.9495,90.9579,7882.0
2018-10-17 13:45:00,108.2,108.24,108.14,108.16,20563.0,90.9411,90.9747,90.8906,90.9074,20563.0
2018-10-17 13:50:00,108.17,108.24,108.15,108.21,9425.0,90.9158,90.9747,90.899,90.9495,9425.0
2018-10-17 13:55:00,108.19,108.23,108.14,108.22,2974.0,90.9327,90.9663,90.8906,90.9579,2974.0
2018-10-17 14:00:00,108.19,108.19,107.96,108.05,26949.0,90.9327,90.9327,90.7393,90.815,26949.0
2018-10-17 14:05:00,108.13,108.26,108.12,108.25,19645.0,90.8822,90.9915,90.8738,90.9831,19645.0
2018-10-17 14:10:00,108.24,108.25,108.02,108.02,22262.0,90.9747,90.9831,90.7898,90.7898,22262.0
2018-10-17 14:15:00,108.02,108.02,107.9,107.98,18920.0,90.7898,90.7898,90.6889,90.7561,18920.0
2018-10-17 14:20:00,107.97,107.97,107.66,107.78,53916.0,90.7477,90.7477,90.4872,90.588,53916.0
2018-10-17 14:25:00,107.76,107.89,107.73,107.77,42609.0,90.5712,90.6805,90.546,90.5796,42609.0
2018-10-17 14:30:00,107.76,107.86,107.7,107.78,33546.0,90.5712,90.6553,90.5208,90.588,33546.0
2018-10-17 14:35:00,107.78,107.84,107.72,107.82,58773.0,90.588,90.6385,90.5376,90.6217,58773.0
2018-10-17 14:40:00,107.82,107.99,107.82,107.98,42376.0,90.6217,90.7646,90.6217,90.7561,42376.0
2018-10-17 14:45:00,107.97,107.97,107.94,107.96,13682.0,90.7477,90.7477,90.7225,90.7393,13682.0
2018-10-17 14:50:00,107.96,108.13,107.95,108.12,43789.0,90.7393,90.8822,90.7309,90.8738,43789.0
2018-10-17 14:55:00,108.12,108.2,108.09,108.1,19997.0,90.8738,90.9411,90.8486,90.857,19997.0
2018-10-17 15:00:00,108.09,108.1,107.95,107.99,168018.0,90.8486,90.857,90.7309,90.7646,168018.0
2018-10-17 15:05:00,107.99,108.1,107.95,108.09,38825.0,90.7646,90.857,90.7309,90.8486,38825.0
2018-10-17 15:10:00,108.08,108.11,108.0,108.0,25572.0,90.8402,90.8654,90.773,90.773,25572.0
2018-10-17 15:15:00,108.0,108.01,107.85,107.88,20045.0,90.773,90.7814,90.6469,90.6721,20045.0
2018-10-17 15:20:00,107.88,107.95,107.86,107.95,27731.0,90.6721,90.7309,90.6553,90.7309,27731.0
2018-10-17 15:25:00,107.94,108.07,107.93,108.02,31841.0,90.7225,90.8318,90.7141,90.7898,31841.0
2018-10-17 15:30:00,108.02,108.03,107.71,107.78,44518.0,90.7898,90.7982,90.5292,90.588,44518.0
2018-10-17 15:35:00,107.78,107.85,107.75,107.82,31384.0,90.588,90.6469,90.5628,90.6217,31384.0
2018-10-17 15:40:00,107.81,107.82,107.59,107.65,58355.0,90.6133,90.6217,90.4284,90.4788,58355.0
2018-10-17 15:45:00,107.64,107.79,107.59,107.76,48415.0,90.4704,90.5965,90.4284,90.5712,48415.0
2018-10-17 15:50:00,107.75,107.92,107.74,107.88,18339.0,90.5628,90.7057,90.5544,90.6721,18339.0
2018-10-17 15:55:00,107.87,108.0,107.84,107.95,42899.0,90.6637,90.773,90.6385,90.7309,42899.0
2018-10-18 09:30:00,107.64,107.73,107.52,107.52,43495.0,90.4704,90.546,90.3695,90.3695,43495.0
2018-10-18 09:35:00,107.5,107.5,107.4,107.48,7743.0,90.3527,90.3527,90.2687,90.3359,7743.0
2018-10-18 09:40:00,107.47,107.63,107.46,107.62,6275.0,90.3275,90.462,90.3191,90.4536,6275.0
2018-10-18 09:45:00,107.63,107.71,107.59,107.66,6241.0,90.462,90.5292,90.4284,90.4872,6241.0
2018-10-18 09:50:00,107.65,107.66,107.49,107.51,10486.0,90.4788,90.4872,90.3443,90.3611,10486.0
2018-10-18 09:55:00,107.51,107.56,107.43,107.51,12453.0,90.3611,90.4031,90.2939,90.3611,12453.0
2018-10-18 10:00:00,107.47,107.56,107.4,107.53,22620.0,90.3275,90.4031,90.2687,90.3779,22620.0
2018-10-18 10:05:00,107.52,107.65,107.45,107.46,27786.0,90.3695,90.4788,90.3107,90.3191,27786.0
2018-10-18 10:10:00,107.45,107.56,107.45,107.55,43113.0,90.3107,90.4031,90.3107,90.3947,43113.0
2018-10-18 10:15:00,107.54,107.78,107.5,107.76,14394.0,90.3863,90.588,90.3527,90.5712,14394.0
2018-10-18 10:20:00,107.72,107.85,107.72,107.75,9549.0,90.5376,90.6469,90.5376,90.5628,9549.0
2018-10-18 10:25:00,107.76,107.82,107.72,107.81,13024.0,90.5712,90.6217,90.5376,90.6133,13024.0
2018-10-18 10:30:00,107.81,107.97,107.78,107.94,58089.0,90.6133,90.7477,90.588,90.7225,58089.0
2018-10-18 10:35:00,107.94,108.04,107.94,108.02,15517.0,90.7225,90.8066,90.7225,90.7898,15517.0
2018-10-18 10:40:00,108.07,108.1,107.99,108.07,11488.0,90.8318,90.857,90.7646,90.8318,11488.0
2018-10-18 10:45:00,108.08,108.12,107.99,108.02,4486.0,90.8402,90.8738,90.7646,90.7898,4486.0
2018-10-18 10:50:00,108.01,108.05,107.95,107.98,8388.0,90.7814,90.815,90.7309,90.7561,8388.0
2018-10-18 10:55:00,107.99,108.13,107.99,108.06,14582.0,90.7646,90.8822,90.7646,90.8234,14582.0
2018-10-18 11:00:00,108.08,108.09,107.83,107.84,17699.0,90.8402,90.8486,90.6301,90.6385,17699.0
2018-10-18 11:05:00,107.85,107.87,107.76,107.8,17936.0,90.6469,90.6637,90.5712,90.6049,17936.0
2018-10-18 11:10:00,107.8,107.83,107.73,107.77,10514.0,90.6049,90.6301,90.546,90.5796,10514.0
2018-10-18 11:15:00,107.77,107.85,107.76,107.82,14973.0,90.5796,90.6469,90.5712,90.6217,14973.0
2018-10-18 11:20:00,107.82,107.82,107.6,107.6,30544.0,90.6217,90.6217,90.4368,90.4368,30544.0
2018-10-18 11:25:00,107.61,107.75,107.52,107.54,22054.0,90.4452,90.5628,90.3695,90.3863,22054.0
2018-10-18 11:30:00,107.55,107.57,107.27,107.28,26544.0,90.3947,90.4115,90.1594,90.1678,26544.0
2018-10-18 11:35:00,107.27,107.36,107.17,107.36,38884.0,90.1594,90.235,90.0754,90.235,38884.0
2018-10-18 11:40:00,107.35,107.36,107.17,107.19,24361.0,90.2266,90.235,90.0754,90.0922,24361.0
2018-10-18 11:45:00,107.16,107.16,106.88,106.93,27973.0,90.0669,90.0669,89.8316,89.8736,27973.0
2018-10-18 11:50:00,106.98,107.02,106.76,107.02,36848.0,89.9157,89.9493,89.7307,89.9493,36848.0
2018-10-18 11:55:00,107.02,107.04,106.84,106.92,17868.0,89.9493,89.9661,89.798,89.8652,17868.0
2018-10-18 12:00:00,106.86,106.97,106.82,106.9,28077.0,89.8148,89.9073,89.7812,89.8484,28077.0
2018-10-18 12:05:00,106.89,107.08,106.89,106.95,18424.0,89.84,89.9997,89.84,89.8904,18424.0
2018-10-18 12:10:00,106.96,107.01,106.9,106.94,15268.0,89.8988,89.9409,89.8484,89.882,15268.0
2018-10-18 12:15:00,106.94,106.95,106.81,106.86,19369.0,89.882,89.8904,89.7728,89.8148,19369.0
2018-10-18 12:20:00,106.88,107.19,106.85,107.16,26245.0,89.8316,90.0922,89.8064,90.0669,26245.0
2018-10-18 12:25:00,107.16,107.25,107.13,107.13,24288.0,90.0669,90.1426,90.0417,90.0417,24288.0
2018-10-18 12:30:00,107.12,107.18,107.0,107.14,13140.0,90.0333,90.0838,89.9325,90.0501,13140.0
2018-10-18 12:35:00,107.15,107.21,107.06,107.2,18625.0,90.0585,90.109,89.9829,90.1006,18625.0
2018-10-18 12:40:00,107.2,107.38,107.2,107.32,36732.0,90.1006,90.2519,90.1006,90.2014,36732.0
2018-10-18 12:45:00,107.33,107.35,107.25,107.25,20030.0,90.2098,90.2266,90.1426,90.1426,20030.0
2018-10-18 12:50:00,107.28,107.3,107.15,107.2,23314.0,90.1678,90.1846,90.0585,90.1006,23314.0
2018-10-18 12:55:00,107.2,107.33,107.2,107.21,18841.0,90.1006,90.2098,90.1006,90.109,18841.0
2018-10-18 13:00:00,107.17,107.25,107.14,107.16,15647.0,90.0754,90.1426,90.0501,90.0669,15647.0
2018-10-18 13:05:00,107.16,107.16,107.01,107.06,25528.0,90.0669,90.0669,89.9409,89.9829,25528.0
2018-10-18 13:10:00,107.04,107.09,106.93,106.95,25652.0,89.9661,90.0081,89.8736,89.8904,25652.0
2018-10-18 13:15:00,106.93,107.02,106.8,106.82,17812.0,89.8736,89.9493,89.7644,89.7812,17812.0
2018-10-18 13:20:00,106.82,106.88,106.71,106.73,45418.0,89.7812,89.8316,89.6887,89.7055,45418.0
2018-10-18 13:25:00,106.7,106.79,106.63,106.71,22272.0,89.6803,89.756,89.6215,89.6887,22272.0
2018-10-18 13:30:00,106.73,106.8,106.57,106.72,54539.0,89.7055,89.7644,89.5711,89.6971,54539.0
2018-10-18 13:35:00,106.72,106.73,106.54,106.67,16536.0,89.6971,89.7055,89.5458,89.6551,16536.0
2018-10-18 13:40:00,106.66,106.66,106.39,106.44,23956.0,89.6467,89.6467,89.4198,89.4618,23956.0
2018-10-18 13:45:00,106.49,106.62,106.42,106.56,23316.0,89.5038,89.6131,89.445,89.5627,23316.0
2018-10-18 13:50:00,106.59,106.6,106.38,106.43,25586.0,89.5879,89.5963,89.4114,89.4534,25586.0
2018-10-18 13:55:00,106.44,106.57,106.43,106.49,25490.0,89.4618,89.5711,89.4534,89.5038,25490.0
2018-10-18 14:00:00,106.49,106.7,106.47,106.63,32700.0,89.5038,89.6803,89.487,89.6215,32700.0
2018-10-18 14:05:00,106.61,106.9,106.6,106.82,31918.0,89.6047,89.8484,89.5963,89.7812,31918.0
2018-10-18 14:10:00,106.77,106.83,106.69,106.71,23954.0,89.7392,89.7896,89.6719,89.6887,23954.0
2018-10-18 14:15:00,106.7,106.7,106.55,106.57,28462.0,89.6803,89.6803,89.5542,89.5711,28462.0
2018-10-18 14:20:00,106.57,106.93,106.55,106.9,34136.0,89.5711,89.8736,89.5542,89.8484,34136.0
2018-10-18 14:25:00,106.89,106.89,106.71,106.8,35708.0,89.84,89.84,89.6887,89.7644,35708.0
2018-10-18 14:30:00,106.78,106.81,106.65,106.74,14839.0,89.7476,89.7728,89.6383,89.7139,14839.0
2018-10-18 14:35:00,106.73,106.92,106.67,106.74,32750.0,89.7055,89.8652,89.6551,89.7139,32750.0
2018-10-18 14:40:00,106.74,106.95,106.7,106.92,42103.0,89.7139,89.8904,89.6803,89.8652,42103.0
2018-10-18 14:45:00,106.93,107.07,106.85,106.87,40836.0,89.8736,89.9913,89.8064,89.8232,40836.0
2018-10-18 14:50:00,106.87,107.02,106.86,106.98,41382.0,89.8232,89.9493,89.8148,89.9157,41382.0
2018-10-18 14:55:00,106.98,106.98,106.82,106.82,37062.0,89.9157,89.9157,89.7812,89.7812,37062.0
2018-10-18 15:00:00,106.83,106.89,106.68,106.68,21777.0,89.7896,89.84,89.6635,89.6635,21777.0
2018-10-18 15:05:00,106.68,106.69,106.57,106.6,16918.0,89.6635,89.6719,89.5711,89.5963,16918.0
2018-10-18 15:10:00,106.58,106.6,106.54,106.54,47010.0,89.5795,89.5963,89.5458,89.5458,47010.0
2018-10-18 15:15:00,106.55,106.88,106.55,106.72,20560.0,89.5542,89.8316,89.5542,89.6971,20560.0
2018-10-18 15:20:00,106.72,106.9,106.71,106.89,22990.0,89.6971,89.8484,89.6887,89.84,22990.0
2018-10-18 15:25:00,106.89,106.99,106.85,106.91,13982.0,89.84,89.9241,89.8064,89.8568,13982.0
2018-10-18 15:30:00,106.88,106.88,106.72,106.73,20950.0,89.8316,89.8316,89.6971,89.7055,20950.0
2018-10-18 15:35:00,106.74,106.97,106.71,106.97,32651.0,89.7139,89.9073,89.6887,89.9073,32651.0
2018-10-18 15:40:00,106.98,107.1,106.84,106.85,35167.0,89.9157,90.0165,89.798,89.8064,35167.0
2018-10-18 15:45:00,106.82,106.97,106.81,106.93,26567.0,89.7812,89.9073,89.7728,89.8736,26567.0
2018-10-18 15:50:00,106.92,106.92,106.78,106.8,32069.0,89.8652,89.8652,89.7476,89.7644,32069.0
2018-10-18 15:55:00,106.8,106.93,106.73,106.93,48923.0,89.7644,89.8736,89.7055,89.8736,48923.0
2018-10-19 09:30:00,107.02,107.07,106.95,106.97,60806.0,89.9493,89.9913,89.8904,89.9073,60806.0
2018-10-19 09:35:00,107.04,107.23,107.03,107.23,38160.0,89.9661,90.1258,89.9577,90.1258,38160.0
2018-10-19 09:40:00,107.21,107.37,107.21,107.34,13207.0,90.109,90.2434,90.109,90.2182,13207.0
2018-10-19 09:45:00,107.38,107.48,107.38,107.44,24467.0,90.2519,90.3359,90.2519,90.3023,24467.0
2018-10-19 09:50:00,107.47,107.62,107.47,107.62,32049.0,90.3275,90.4536,90.3275,90.4536,32049.0
2018-10-19 09:55:00,107.63,107.65,107.54,107.55,17760.0,90.462,90.4788,90.3863,90.3947,17760.0
2018-10-19 10:00:00,107.55,107.79,107.51,107.77,29640.0,90.3947,90.5965,90.3611,90.5796,29640.0
2018-10-19 10:05:00,107.78,107.83,107.69,107.75,30724.0,90.588,90.6301,90.5124,90.5628,30724.0
2018-10-19 10:10:00,107.73,107.74,107.64,107.64,11420.0,90.546,90.5544,90.4704,90.4704,11420.0
2018-10-19 10:15:00,107.65,107.75,107.64,107.71,20547.0,90.4788,90.5628,90.4704,90.5292,20547.0
2018-10-19 10:20:00,107.72,107.76,107.65,107.65,21809.0,90.5376,90.5712,90.4788,90.4788,21809.0
2018-10-19 10:25:00,107.66,107.7,107.57,107.59,25002.0,90.4872,90.5208,90.4115,90.4284,25002.0
2018-10-19 10:30:00,107.59,107.75,107.57,107.74,15727.0,90.4284,90.5628,90.4115,90.5544,15727.0
2018-10-19 10:35:00,107.75,107.75,107.59,107.59,7177.0,90.5628,90.5628,90.4284,90.4284,7177.0
2018-10-19 10:40:00,107.58,107.64,107.53,107.64,9994.0,90.42,90.4704,90.3779,90.4704,9994.0
2018-10-19 10:45:00,107.64,107.68,107.56,107.59,11492.0,90.4704,90.504,90.4031,90.4284,11492.0
2018-10-19 10:50:00,107.59,107.65,107.56,107.62,6002.0,90.4284,90.4788,90.4031,90.4536,6002.0
2018-10-19 10:55:00,107.62,107.73,107.62,107.72,16884.0,90.4536,90.546,90.4536,90.5376,16884.0
2018-10-19 11:00:00,107.77,107.82,107.66,107.66,11087.0,90.5796,90.6217,90.4872,90.4872,11087.0
2018-10-19 11:05:00,107.66,107.71,107.63,107.7,9745.0,90.4872,90.5292,90.462,90.5208,9745.0
2018-10-19 11:10:00,107.73,107.81,107.68,107.77,32607.0,90.546,90.6133,90.504,90.5796,32607.0
2018-10-19 11:15:00,107.78,107.81,107.67,107.67,14030.0,90.588,90.6133,90.4956,90.4956,14030.0
2018-10-19 11:20:00,107.66,107.7,107.52,107.53,17494.0,90.4872,90.5208,90.3695,90.3779,17494.0
2018-10-19 11:25:00,107.52,107.55,107.5,107.5,9142.0,90.3695,90.3947,90.3527,90.3527,9142.0
2018-10-19 11:30:00,107.5,107.53,107.37,107.41,20461.0,90.3527,90.3779,90.2434,90.2771,20461.0
2018-10-19 11:35:00,107.42,107.43,107.28,107.36,16188.0,90.2855,90.2939,90.1678,90.235,16188.0
2018-10-19 11:40:00,107.36,107.39,107.27,107.36,13930.0,90.235,90.2603,90.1594,90.235,13930.0
2018-10-19 11:45:00,107.36,107.44,107.36,107.4,12766.0,90.235,90.3023,90.235,90.2687,12766.0
2018-10-19 11:50:00,107.42,107.51,107.37,107.37,18187.0,90.2855,90.3611,90.2434,90.2434,18187.0
2018-10-19 11:55:00,107.39,107.65,107.38,107.64,18463.0,90.2603,90.4788,90.2519,90.4704,18463.0
2018-10-19 12:00:00,107.65,107.67,107.56,107.59,14845.0,90.4788,90.4956,90.4031,90.4284,14845.0
2018-10-19 12:05:00,107.6,107.68,107.52,107.54,17193.0,90.4368,90.504,90.3695,90.3863,17193.0
2018-10-19 12:10:00,107.54,107.55,107.4,107.44,21867.0,90.3863,90.3947,90.2687,90.3023,21867.0
2018-10-19 12:15:00,107.43,107.48,107.31,107.41,35062.0,90.2939,90.3359,90.193,90.2771,35062.0
2018-10-19 12:20:00,107.4,107.4,107.28,107.29,19234.0,90.2687,90.2687,90.1678,90.1762,19234.0
2018-10-19 12:25:00,107.27,107.27,107.16,107.21,34445.0,90.1594,90.1594,90.0669,90.109,34445.0
2018-10-19 12:30:00,107.2,107.24,107.06,107.06,25146.0,90.1006,90.1342,89.9829,89.9829,25146.0
2018-10-19 12:35:00,107.07,107.15,107.04,107.11,38455.0,89.9913,90.0585,89.9661,90.0249,38455.0
2018-10-19 12:40:00,107.06,107.16,107.0,107.11,21326.0,89.9829,90.0669,89.9325,90.0249,21326.0
2018-10-19 12:45:00,107.12,107.21,107.08,107.14,16223.0,90.0333,90.109,89.9997,90.0501,16223.0
2018-10-19 12:50:00,107.16,107.21,107.03,107.21,13709.0,90.0669,90.109,89.9577,90.109,13709.0
2018-10-19 12:55:00,107.19,107.26,107.17,107.21,19515.0,90.0922,90.151,90.0754,90.109,19515.0
2018-10-19 13:00:00,107.16,107.16,107.05,107.11,22848.0,90.0669,90.0669,89.9745,90.0249,22848.0
2018-10-19 13:05:00,107.12,107.17,106.99,107.07,23053.0,90.0333,90.0754,89.9241,89.9913,23053.0
2018-10-19 13:10:00,107.07,107.33,107.07,107.3,31087.0,89.9913,90.2098,89.9913,90.1846,31087.0
2018-10-19 13:15:00,107.31,107.43,107.29,107.39,24308.0,90.193,90.2939,90.1762,90.2603,24308.0
2018-10-19 13:20:00,107.4,107.4,107.33,107.36,16682.0,90.2687,90.2687,90.2098,90.235,16682.0
2018-10-19 13:25:00,107.36,107.42,107.3,107.42,42985.0,90.235,90.2855,90.1846,90.2855,42985.0
2018-10-19 13:30:00,107.39,107.46,107.35,107.39,24711.0,90.2603,90.3191,90.2266,90.2603,24711.0
2018-10-19 13:35:00,107.37,107.37,107.32,107.34,18760.0,90.2434,90.2434,90.2014,90.2182,18760.0
2018-10-19 13:40:00,107.33,107.39,107.22,107.24,29827.0,90.2098,90.2603,90.1174,90.1342,29827.0
2018-10-19 13:45:00,107.24,107.31,107.23,107.31,23115.0,90.1342,90.193,90.1258,90.193,23115.0
2018-10-19 13:50:00,107.3,107.33,107.21,107.25,10236.0,90.1846,90.2098,90.109,90.1426,10236.0
2018-10-19 13:55:00,107.26,107.27,107.18,107.19,18218.0,90.151,90.1594,90.0838,90.0922,18218.0
2018-10-19 14:00:00,107.17,107.19,106.98,106.98,29199.0,90.0754,90.0922,89.9157,89.9157,29199.0
2018-10-19 14:05:00,106.96,106.98,106.75,106.87,41875.0,89.8988,89.9157,89.7223,89.8232,41875.0
2018-10-19 14:10:00,106.85,106.95,106.83,106.91,20675.0,89.8064,89.8904,89.7896,89.8568,20675.0
2018-10-19 14:15:00,106.91,106.97,106.85,106.94,14991.0,89.8568,89.9073,89.8064,89.882,14991.0
2018-10-19 14:20:00,106.94,107.18,106.89,107.13,51042.0,89.882,90.0838,89.84,90.0417,51042.0
2018-10-19 14:25:00,107.12,107.16,107.09,107.1,16992.0,90.0333,90.0669,90.0081,90.0165,16992.0
2018-10-19 14:30:00,107.1,107.19,107.04,107.09,24076.0,90.0165,90.0922,89.9661,90.0081,24076.0
2018-10-19 14:35:00,107.11,107.25,107.11,107.14,18372.0,90.0249,90.1426,90.0249,90.0501,18372.0
2018-10-19 14:40:00,107.15,107.17,107.04,107.05,18562.0,90.0585,90.0754,89.9661,89.9745,18562.0
2018-10-19 14:45:00,107.06,107.26,107.06,107.24,27335.0,89.9829,90.151,89.9829,90.1342,27335.0
2018-10-19 14:50:00,107.23,107.25,107.17,107.19,18607.0,90.1258,90.1426,90.0754,90.0922,18607.0
2018-10-19 14:55:00,107.18,107.22,107.11,107.11,14918.0,90.0838,90.1174,90.0249,90.0249,14918.0
2018-10-19 15:00:00,107.11,107.16,106.93,106.93,28061.0,90.0249,90.0669,89.8736,89.8736,28061.0
2018-10-19 15:05:00,106.94,106.99,106.92,106.97,10214.0,89.882,89.9241,89.8652,89.9073,10214.0
2018-10-19 15:10:00,106.95,107.03,106.95,106.99,12441.0,89.8904,89.9577,89.8904,89.9241,12441.0
2018-10-19 15:15:00,106.98,107.12,106.9,107.11,21445.0,89.9157,90.0333,89.8484,90.0249,21445.0
2018-10-19 15:20:00,107.1,107.14,107.02,107.03,14672.0,90.0165,90.0501,89.9493,89.9577,14672.0
2018-10-19 15:25:00,107.05,107.29,107.05,107.28,36092.0,89.9745,90.1762,89.9745,90.1678,36092.0
2018-10-19 15:30:00,107.27,107.31,107.22,107.26,22640.0,90.1594,90.193,90.1174,90.151,22640.0
2018-10-19 15:35:00,107.25,107.29,107.18,107.19,20256.0,90.1426,90.1762,90.0838,90.0922,20256.0
2018-10-19 15:40:00,107.18,107.23,107.13,107.23,12144.0,90.0838,90.1258,90.0417,90.1258,12144.0
2018-10-19 15:45:00,107.26,107.32,107.18,107.2,17756.0,90.151,90.2014,90.0838,90.1006,17756.0
2018-10-19 15:50:00,107.2,107.28,107.18,107.18,20270.0,90.1006,90.1678,90.0838,90.0838,20270.0
2018-10-19 15:55:00,107.16,107.16,106.97,106.98,48294.0,90.0669,90.0669,89.9073,89.9157,48294.0
2018-10-22 09:30:00,107.22,107.31,107.16,107.18,47064.0,90.1174,90.193,90.0669,90.0838,47064.0
2018-10-22 09:35:00,107.18,107.19,106.99,107.03,42330.0,90.0838,90.0922,89.9241,89.9577,42330.0
2018-10-22 09:40:00,107.05,107.08,106.9,106.91,6263.0,89.9745,89.9997,89.8484,89.8568,6263.0
2018-10-22 09:45:00,106.94,107.07,106.91,107.04,6458.0,89.882,89.9913,89.8568,89.9661,6458.0
2018-10-22 09:50:00,106.98,106.98,106.66,106.74,29231.0,89.9157,89.9157,89.6467,89.7139,29231.0
2018-10-22 09:55:00,106.73,106.76,106.58,106.65,23566.0,89.7055,89.7307,89.5795,89.6383,23566.0
2018-10-22 10:00:00,106.64,106.66,106.56,106.56,26160.0,89.6299,89.6467,89.5627,89.5627,26160.0
2018-10-22 10:05:00,106.59,106.6,106.4,106.49,69181.0,89.5879,89.5963,89.4282,89.5038,69181.0
2018-10-22 10:10:00,106.49,106.59,106.46,106.51,31285.0,89.5038,89.5879,89.4786,89.5206,31285.0
2018-10-22 10:15:00,106.49,106.5,106.27,106.3,27254.0,89.5038,89.5122,89.3189,89.3441,27254.0
2018-10-22 10:20:00,106.34,106.34,106.2,106.22,31459.0,89.3777,89.3777,89.2601,89.2769,31459.0
2018-10-22 10:25:00,106.27,106.31,106.17,106.28,15850.0,89.3189,89.3525,89.2349,89.3273,15850.0
2018-10-22 10:30:00,106.26,106.43,106.2,106.43,10788.0,89.3105,89.4534,89.2601,89.4534,10788.0
2018-10-22 10:35:00,106.41,106.47,106.36,106.42,7978.0,89.4366,89.487,89.3946,89.445,7978.0
2018-10-22 10:40:00,106.43,106.59,106.39,106.56,13660.0,89.4534,89.5879,89.4198,89.5627,13660.0
2018-10-22 10:45:00,106.54,106.71,106.47,106.69,67452.0,89.5458,89.6887,89.487,89.6719,67452.0
2018-10-22 10:50:00,106.7,106.79,106.7,106.74,11612.0,89.6803,89.756,89.6803,89.7139,11612.0
2018-10-22 10:55:00,106.71,106.72,106.66,106.71,3691.0,89.6887,89.6971,89.6467,89.6887,3691.0
2018-10-22 11:00:00,106.71,106.71,106.6,106.64,6599.0,89.6887,89.6887,89.5963,89.6299,6599.0
2018-10-22 11:05:00,106.64,106.69,106.57,106.58,13763.0,89.6299,89.6719,89.5711,89.5795,13763.0
2018-10-22 11:10:00,106.57,106.57,106.42,106.44,16785.0,89.5711,89.5711,89.445,89.4618,16785.0
2018-10-22 11:15:00,106.43,106.53,106.43,106.53,6361.0,89.4534,89.5374,89.4534,89.5374,6361.0
2018-10-22 11:20:00,106.53,106.65,106.48,106.64,14084.0,89.5374,89.6383,89.4954,89.6299,14084.0
2018-10-22 11:25:00,106.67,106.71,106.49,106.53,23482.0,89.6551,89.6887,89.5038,89.5374,23482.0
2018-10-22 11:30:00,106.5,106.57,106.35,106.36,16363.0,89.5122,89.5711,89.3861,89.3946,16363.0
2018-10-22 11:35:00,106.36,106.45,106.35,106.38,12599.0,89.3946,89.4702,89.3861,89.4114,12599.0
2018-10-22 11:40:00,106.36,106.36,106.25,106.31,8639.0,89.3946,89.3946,89.3021,89.3525,8639.0
2018-10-22 11:45:00,106.28,106.42,106.23,106.4,16357.0,89.3273,89.445,89.2853,89.4282,16357.0
2018-10-22 11:50:00,106.4,106.41,106.15,106.15,8006.0,89.4282,89.4366,89.2181,89.2181,8006.0
2018-10-22 11:55:00,106.14,106.21,106.13,106.19,17542.0,89.2096,89.2685,89.2012,89.2517,17542.0
2018-10-22 12:00:00,106.21,106.28,106.16,106.22,14430.0,89.2685,89.3273,89.2265,89.2769,14430.0
2018-10-22 12:05:00,106.21,106.41,106.2,106.3,16355.0,89.2685,89.4366,89.2601,89.3441,16355.0
2018-10-22 12:10:00,106.29,106.29,106.07,106.08,18430.0,89.3357,89.3357,89.1508,89.1592,18430.0
2018-10-22 12:15:00,106.07,106.16,106.06,106.1,16891.0,89.1508,89.2265,89.1424,89.176,16891.0
2018-10-22 12:20:00,106.1,106.13,106.04,106.07,16653.0,89.176,89.2012,89.1256,89.1508,16653.0
2018-10-22 12:25:00,106.05,106.14,106.01,106.12,12022.0,89.134,89.2096,89.1004,89.1928,12022.0
2018-10-22 12:30:00,106.12,106.17,106.03,106.09,32584.0,89.1928,89.2349,89.1172,89.1676,32584.0
2018-10-22 12:35:00,106.11,106.14,106.02,106.08,21698.0,89.1844,89.2096,89.1088,89.1592,21698.0
2018-10-22 12:40:00,106.08,106.21,106.08,106.19,15705.0,89.1592,89.2685,89.1592,89.2517,15705.0
2018-10-22 12:45:00,106.23,106.23,106.15,106.15,11020.0,89.2853,89.2853,89.2181,89.2181,11020.0
2018-10-22 12:50:00,106.12,106.29,106.12,106.29,41401.0,89.1928,89.3357,89.1928,89.3357,41401.0
2018-10-22 12:55:00,106.29,106.3,106.24,106.26,9204.0,89.3357,89.3441,89.2937,89.3105,9204.0
2018-10-22 13:00:00,106.25,106.29,106.21,106.24,6817.0,89.3021,89.3357,89.2685,89.2937,6817.0
2018-10-22 13:05:00,106.24,106.46,106.24,106.41,13881.0,89.2937,89.4786,89.2937,89.4366,13881.0
2018-10-22 13:10:00,106.43,106.43,106.37,106.43,6966.0,89.4534,89.4534,89.403,89.4534,6966.0
2018-10-22 13:15:00,106.43,106.46,106.39,106.39,7535.0,89.4534,89.4786,89.4198,89.4198,7535.0
2018-10-22 13:20:00,106.4,106.44,106.31,106.33,23934.0,89.4282,89.4618,89.3525,89.3693,23934.0
2018-10-22 13:25:00,106.31,106.31,106.23,106.28,28168.0,89.3525,89.3525,89.2853,89.3273,28168.0
2018-10-22 13:30:00,106.27,106.34,106.26,106.32,15513.0,89.3189,89.3777,89.3105,89.3609,15513.0
2018-10-22 13:35:00,106.32,106.42,106.29,106.35,5778.0,89.3609,89.445,89.3357,89.3861,5778.0
2018-10-22 13:40:00,106.36,106.43,106.34,106.42,15276.0,89.3946,89.4534,89.3777,89.445,15276.0
2018-10-22 13:45:00,106.43,106.5,106.3,106.31,23835.0,89.4534,89.5122,89.3441,89.3525,23835.0
2018-10-22 13:50:00,106.29,106.3,106.23,106.25,10642.0,89.3357,89.3441,89.2853,89.3021,10642.0
2018-10-22 13:55:00,106.27,106.29,106.23,106.24,3958.0,89.3189,89.3357,89.2853,89.2937,3958.0
2018-10-22 14:00:00,106.24,106.29,106.22,106.24,15131.0,89.2937,89.3357,89.2769,89.2937,15131.0
2018-10-22 14:05:00,106.24,106.32,106.23,106.27,24440.0,89.2937,89.3609,89.2853,89.3189,24440.0
2018-10-22 14:10:00,106.27,106.34,106.2,106.25,18141.0,89.3189,89.3777,89.2601,89.3021,18141.0
2018-10-22 14:15:00,106.25,106.32,106.22,106.25,18676.0,89.3021,89.3609,89.2769,89.3021,18676.0
2018-10-22 14:20:00,106.26,106.29,106.21,106.21,8858.0,89.3105,89.3357,89.2685,89.2685,8858.0
2018-10-22 14:25:00,106.22,106.28,106.22,106.25,11613.0,89.2769,89.3273,89.2769,89.3021,11613.0
2018-10-22 14:30:00,106.21,106.26,106.2,106.26,18321.0,89.2685,89.3105,89.2601,89.3105,18321.0
2018-10-22 14:35:00,106.24,106.35,106.24,106.31,24293.0,89.2937,89.3861,89.2937,89.3525,24293.0
2018-10-22 14:40:00,106.31,106.32,106.24,106.25,10526.0,89.3525,89.3609,89.2937,89.3021,10526.0
2018-10-22 14:45:00,106.25,106.46,106.25,106.41,24309.0,89.3021,89.4786,89.3021,89.4366,24309.0
2018-10-22 14:50:00,106.42,106.44,106.33,106.36,17289.0,89.445,89.4618,89.3693,89.3946,17289.0
2018-10-22 14:55:00,106.36,106.42,106.32,106.36,14305.0,89.3946,89.445,89.3609,89.3946,14305.0
2018-10-22 15:00:00,106.36,106.54,106.32,106.53,58763.0,89.3946,89.5458,89.3609,89.5374,58763.0
2018-10-22 15:05:00,106.52,106.52,106.43,106.45,11753.0,89.529,89.529,89.4534,89.4702,11753.0
2018-10-22 15:10:00,106.45,106.53,106.43,106.49,16609.0,89.4702,89.5374,89.4534,89.5038,16609.0
2018-10-22 15:15:00,106.5,106.52,106.36,106.37,15418.0,89.5122,89.529,89.3946,89.403,15418.0
2018-10-22 15:20:00,106.37,106.43,106.37,106.37,18660.0,89.403,89.4534,89.403,89.403,18660.0
2018-10-22 15:25:00,106.37,106.4,106.33,106.4,15199.0,89.403,89.4282,89.3693,89.4282,15199.0
2018-10-22 15:30:00,106.4,106.44,106.35,106.43,16298.0,89.4282,89.4618,89.3861,89.4534,16298.0
2018-10-22 15:35:00,106.44,106.53,106.33,106.33,22089.0,89.4618,89.5374,89.3693,89.3693,22089.0
2018-10-22 15:40:00,106.33,106.34,106.24,106.31,23242.0,89.3693,89.3777,89.2937,89.3525,23242.0
2018-10-22 15:45:00,106.29,106.36,106.26,106.27,12032.0,89.3357,89.3946,89.3105,89.3189,12032.0
2018-10-22 15:50:00,106.27,106.33,106.24,106.28,20165.0,89.3189,89.3693,89.2937,89.3273,20165.0
2018-10-22 15:55:00,106.28,106.32,106.2,106.2,23312.0,89.3273,89.3609,89.2601,89.2601,23312.0
2018-10-23 09:30:00,104.84,104.93,104.5,104.9,97926.0,88.117,88.1927,87.8312,88.1674,97926.0
2018-10-23 09:35:00,104.79,105.01,104.79,104.88,14346.0,88.075,88.2599,88.075,88.1506,14346.0
2018-10-23 09:40:00,104.8,105.0,104.78,104.95,10239.0,88.0834,88.2515,88.0666,88.2095,10239.0
2018-10-23 09:45:00,104.9,105.08,104.8,105.04,12726.0,88.1674,88.3187,88.0834,88.2851,12726.0
2018-10-23 09:50:00,105.06,105.06,104.85,104.9,9124.0,88.3019,88.3019,88.1254,88.1674,9124.0
2018-10-23 09:55:00,104.88,104.92,104.68,104.68,65546.0,88.1506,88.1842,87.9825,87.9825,65546.0
2018-10-23 10:00:00,104.67,104.83,104.44,104.44,57899.0,87.9741,88.1086,87.7808,87.7808,57899.0
2018-10-23 10:05:00,104.42,104.46,104.29,104.38,51624.0,87.764,87.7976,87.6547,87.7304,51624.0
2018-10-23 10:10:00,104.37,104.46,104.16,104.19,54271.0,87.722,87.7976,87.5455,87.5707,54271.0
2018-10-23 10:15:00,104.18,104.22,104.01,104.11,46596.0,87.5623,87.5959,87.4194,87.5035,46596.0
2018-10-23 10:20:00,104.11,104.24,104.06,104.16,39405.0,87.5035,87.6127,87.4614,87.5455,39405.0
2018-10-23 10:25:00,104.14,104.39,104.11,104.28,294414.0,87.5287,87.7388,87.5035,87.6463,294414.0
2018-10-23 10:30:00,104.28,104.29,104.02,104.06,67302.0,87.6463,87.6547,87.4278,87.4614,67302.0
2018-10-23 10:35:00,104.05,104.28,104.01,104.25,38153.0,87.453,87.6463,87.4194,87.6211,38153.0
2018-10-23 10:40:00,104.29,104.39,104.22,104.33,23904.0,87.6547,87.7388,87.5959,87.6884,23904.0
2018-10-23 10:45:00,104.32,104.58,104.25,104.56,59263.0,87.68,87.8985,87.6211,87.8817,59263.0
2018-10-23 10:50:00,104.55,104.63,104.47,104.48,28967.0,87.8733,87.9405,87.806,87.8144,28967.0
2018-10-23 10:55:00,104.49,104.61,104.45,104.5,29093.0,87.8228,87.9237,87.7892,87.8312,29093.0
2018-10-23 11:00:00,104.49,104.49,104.37,104.45,33029.0,87.8228,87.8228,87.722,87.7892,33029.0
2018-10-23 11:05:00,104.45,104.7,104.43,104.6,39595.0,87.7892,87.9993,87.7724,87.9153,39595.0
2018-10-23 11:10:00,104.6,104.82,104.6,104.78,52016.0,87.9153,88.1002,87.9153,88.0666,52016.0
2018-10-23 11:15:00,104.8,104.86,104.76,104.85,20285.0,88.0834,88.1338,88.0498,88.1254,20285.0
2018-10-23 11:20:00,104.84,104.92,104.8,104.83,28169.0,88.117,88.1842,88.0834,88.1086,28169.0
2018-10-23 11:25:00,104.84,104.89,104.77,104.78,23560.0,88.117,88.159,88.0582,88.0666,23560.0
2018-10-23 11:30:00,104.78,104.84,104.65,104.65,24992.0,88.0666,88.117,87.9573,87.9573,24992.0
2018-10-23 11:35:00,104.67,104.69,104.56,104.57,21880.0,87.9741,87.9909,87.8817,87.8901,21880.0
2018-10-23 11:40:00,104.54,104.63,104.49,104.5,21423.0,87.8649,87.9405,87.8228,87.8312,21423.0
2018-10-23 11:45:00,104.5,104.62,104.46,104.51,20262.0,87.8312,87.9321,87.7976,87.8396,20262.0
2018-10-23 11:50:00,104.5,104.52,104.37,104.46,12994.0,87.8312,87.8481,87.722,87.7976,12994.0
2018-10-23 11:55:00,104.45,104.45,104.29,104.29,17924.0,87.7892,87.7892,87.6547,87.6547,17924.0
2018-10-23 12:00:00,104.29,104.41,104.29,104.37,25175.0,87.6547,87.7556,87.6547,87.722,25175.0
2018-10-23 12:05:00,104.37,104.7,104.37,104.7,29911.0,87.722,87.9993,87.722,87.9993,29911.0
2018-10-23 12:10:00,104.69,104.74,104.67,104.74,20135.0,87.9909,88.033,87.9741,88.033,20135.0
2018-10-23 12:15:00,104.76,104.76,104.63,104.73,16553.0,88.0498,88.0498,87.9405,88.0246,16553.0
2018-10-23 12:20:00,104.73,104.81,104.67,104.67,40185.0,88.0246,88.0918,87.9741,87.9741,40185.0
2018-10-23 12:25:00,104.67,104.85,104.66,104.8,28731.0,87.9741,88.1254,87.9657,88.0834,28731.0
2018-10-23 12:30:00,104.81,104.95,104.8,104.92,21060.0,88.0918,88.2095,88.0834,88.1842,21060.0
2018-10-23 12:35:00,104.92,104.93,104.84,104.88,20436.0,88.1842,88.1927,88.117,88.1506,20436.0
2018-10-23 12:40:00,104.86,104.97,104.84,104.91,26192.0,88.1338,88.2263,88.117,88.1758,26192.0
2018-10-23 12:45:00,104.94,104.95,104.85,104.9,14067.0,88.2011,88.2095,88.1254,88.1674,14067.0
2018-10-23 12:50:00,104.92,104.97,104.8,104.83,12712.0,88.1842,88.2263,88.0834,88.1086,12712.0
2018-10-23 12:55:00,104.82,104.89,104.81,104.86,14989.0,88.1002,88.159,88.0918,88.1338,14989.0
2018-10-23 13:00:00,104.84,105.2,104.81,105.14,19739.0,88.117,88.4196,88.0918,88.3692,19739.0
2018-10-23 13:05:00,105.15,105.38,105.11,105.35,27787.0,88.3776,88.5709,88.3439,88.5457,27787.0
2018-10-23 13:10:00,105.35,105.39,105.27,105.28,10460.0,88.5457,88.5793,88.4784,88.4868,10460.0
2018-10-23 13:15:00,105.3,105.36,105.21,105.26,22232.0,88.5036,88.5541,88.428,88.47,22232.0
2018-10-23 13:20:00,105.25,105.41,105.22,105.37,20700.0,88.4616,88.5961,88.4364,88.5625,20700.0
2018-10-23 13:25:00,105.39,105.49,105.27,105.32,49444.0,88.5793,88.6633,88.4784,88.5204,49444.0
2018-10-23 13:30:00,105.29,105.42,105.26,105.32,31864.0,88.4952,88.6045,88.47,88.5204,31864.0
2018-10-23 13:35:00,105.31,105.31,105.11,105.21,44400.0,88.512,88.512,88.3439,88.428,44400.0
2018-10-23 13:40:00,105.22,105.27,105.05,105.07,24711.0,88.4364,88.4784,88.2935,88.3103,24711.0
2018-10-23 13:45:00,105.09,105.13,105.02,105.06,11553.0,88.3271,88.3608,88.2683,88.3019,11553.0
2018-10-23 13:50:00,105.04,105.21,105.0,105.0,10308.0,88.2851,88.428,88.2515,88.2515,10308.0
2018-10-23 13:55:00,105.01,105.04,104.95,105.0,24500.0,88.2599,88.2851,88.2095,88.2515,24500.0
2018-10-23 14:00:00,104.99,105.15,104.98,105.08,14155.0,88.2431,88.3776,88.2347,88.3187,14155.0
2018-10-23 14:05:00,105.09,105.27,105.05,105.22,28689.0,88.3271,88.4784,88.2935,88.4364,28689.0
2018-10-23 14:10:00,105.22,105.39,105.2,105.33,28375.0,88.4364,88.5793,88.4196,88.5288,28375.0
2018-10-23 14:15:00,105.33,105.62,105.33,105.62,49712.0,88.5288,88.7726,88.5288,88.7726,49712.0
2018-10-23 14:20:00,105.62,105.69,105.55,105.68,24664.0,88.7726,88.8314,88.7138,88.823,24664.0
2018-10-23 14:25:00,105.69,105.69,105.52,105.59,58237.0,88.8314,88.8314,88.6885,88.7474,58237.0
2018-10-23 14:30:00,105.59,105.77,105.57,105.69,33429.0,88.7474,88.8987,88.7306,88.8314,33429.0
2018-10-23 14:35:00,105.73,105.84,105.69,105.78,15707.0,88.865,88.9575,88.8314,88.9071,15707.0
2018-10-23 14:40:00,105.8,105.87,105.67,105.85,15669.0,88.9239,88.9827,88.8146,88.9659,15669.0
2018-10-23 14:45:00,105.82,105.86,105.72,105.85,15481.0,88.9407,88.9743,88.8566,88.9659,15481.0
2018-10-23 14:50:00,105.85,106.03,105.84,105.86,39138.0,88.9659,89.1172,88.9575,88.9743,39138.0
2018-10-23 14:55:00,105.84,105.99,105.81,105.92,11544.0,88.9575,89.0836,88.9323,89.0247,11544.0
2018-10-23 15:00:00,105.97,106.01,105.91,106.0,14069.0,89.0668,89.1004,89.0163,89.092,14069.0
2018-10-23 15:05:00,105.94,106.03,105.86,105.92,5878.0,89.0415,89.1172,88.9743,89.0247,5878.0
2018-10-23 15:10:00,105.91,105.97,105.83,105.94,9536.0,89.0163,89.0668,88.9491,89.0415,9536.0
2018-10-23 15:15:00,105.95,106.03,105.84,105.88,21769.0,89.05,89.1172,88.9575,88.9911,21769.0
2018-10-23 15:20:00,105.87,106.11,105.87,106.03,19359.0,88.9827,89.1844,88.9827,89.1172,19359.0
2018-10-23 15:25:00,106.01,106.08,105.87,105.87,42374.0,89.1004,89.1592,88.9827,88.9827,42374.0
2018-10-23 15:30:00,105.9,105.97,105.8,105.97,18441.0,89.0079,89.0668,88.9239,89.0668,18441.0
2018-10-23 15:35:00,105.97,106.01,105.75,105.77,21648.0,89.0668,89.1004,88.8819,88.8987,21648.0
2018-10-23 15:40:00,105.78,105.85,105.66,105.68,18659.0,88.9071,88.9659,88.8062,88.823,18659.0
2018-10-23 15:45:00,105.66,105.73,105.61,105.71,9246.0,88.8062,88.865,88.7642,88.8482,9246.0
2018-10-23 15:50:00,105.69,105.71,105.55,105.6,28412.0,88.8314,88.8482,88.7138,88.7558,28412.0
2018-10-23 15:55:00,105.61,105.61,105.47,105.56,57106.0,88.7642,88.7642,88.6465,88.7222,57106.0
2018-10-24 09:30:00,105.49,105.49,105.22,105.46,43266.0,88.6633,88.6633,88.4364,88.6381,43266.0
2018-10-24 09:35:00,105.4,105.46,105.25,105.39,15758.0,88.5877,88.6381,88.4616,88.5793,15758.0
2018-10-24 09:40:00,105.35,105.53,105.34,105.4,6267.0,88.5457,88.6969,88.5373,88.5877,6267.0
2018-10-24 09:45:00,105.38,105.48,105.18,105.19,34330.0,88.5709,88.6549,88.4028,88.4112,34330.0
2018-10-24 09:50:00,105.2,105.25,105.14,105.22,15396.0,88.4196,88.4616,88.3692,88.4364,15396.0
2018-10-24 09:55:00,105.22,105.29,105.16,105.22,25070.0,88.4364,88.4952,88.386,88.4364,25070.0
2018-10-24 10:00:00,105.21,105.27,105.1,105.16,42963.0,88.428,88.4784,88.3355,88.386,42963.0
2018-10-24 10:05:00,105.18,105.25,105.11,105.18,36567.0,88.4028,88.4616,88.3439,88.4028,36567.0
2018-10-24 10:10:00,105.18,105.29,105.14,105.14,25839.0,88.4028,88.4952,88.3692,88.3692,25839.0
2018-10-24 10:15:00,105.14,105.15,105.0,105.05,25553.0,88.3692,88.3776,88.2515,88.2935,25553.0
2018-10-24 10:20:00,105.03,105.11,104.99,105.06,21486.0,88.2767,88.3439,88.2431,88.3019,21486.0
2018-10-24 10:25:00,105.06,105.17,105.01,105.03,28665.0,88.3019,88.3944,88.2599,88.2767,28665.0
2018-10-24 10:30:00,105.04,105.18,105.02,105.07,19020.0,88.2851,88.4028,88.2683,88.3103,19020.0
2018-10-24 10:35:00,105.09,105.2,104.95,104.95,18681.0,88.3271,88.4196,88.2095,88.2095,18681.0
2018-10-24 10:40:00,104.95,105.11,104.95,104.96,18018.0,88.2095,88.3439,88.2095,88.2179,18018.0
2018-10-24 10:45:00,104.96,104.96,104.78,104.86,36800.0,88.2179,88.2179,88.0666,88.1338,36800.0
2018-10-24 10:50:00,104.87,104.92,104.82,104.89,31050.0,88.1422,88.1842,88.1002,88.159,31050.0
2018-10-24 10:55:00,104.86,104.88,104.69,104.7,15352.0,88.1338,88.1506,87.9909,87.9993,15352.0
2018-10-24 11:00:00,104.71,104.76,104.49,104.49,40468.0,88.0077,88.0498,87.8228,87.8228,40468.0
2018-10-24 11:05:00,104.48,104.51,104.16,104.19,31937.0,87.8144,87.8396,87.5455,87.5707,31937.0
2018-10-24 11:10:00,104.19,104.45,104.19,104.37,35991.0,87.5707,87.7892,87.5707,87.722,35991.0
2018-10-24 11:15:00,104.38,104.48,104.35,104.35,36894.0,87.7304,87.8144,87.7052,87.7052,36894.0
2018-10-24 11:20:00,104.32,104.54,104.29,104.46,28769.0,87.68,87.8649,87.6547,87.7976,28769.0
2018-10-24 11:25:00,104.48,104.54,104.31,104.32,39041.0,87.8144,87.8649,87.6715,87.68,39041.0
2018-10-24 11:30:00,104.31,104.35,104.21,104.35,22455.0,87.6715,87.7052,87.5875,87.7052,22455.0
2018-10-24 11:35:00,104.34,104.48,104.24,104.4,26415.0,87.6968,87.8144,87.6127,87.7472,26415.0
2018-10-24 11:40:00,104.41,104.45,104.31,104.34,28688.0,87.7556,87.7892,87.6715,87.6968,28688.0
2018-10-24 11:45:00,104.36,104.71,104.36,104.67,33751.0,87.7136,88.0077,87.7136,87.9741,33751.0
2018-10-24 11:50:00,104.68,104.85,104.59,104.85,29877.0,87.9825,88.1254,87.9069,88.1254,29877.0
2018-10-24 11:55:00,104.87,105.04,104.87,104.95,27677.0,88.1422,88.2851,88.1422,88.2095,27677.0
2018-10-24 12:00:00,104.95,104.96,104.84,104.88,19344.0,88.2095,88.2179,88.117,88.1506,19344.0
2018-10-24 12:05:00,104.89,104.97,104.8,104.87,11434.0,88.159,88.2263,88.0834,88.1422,11434.0
2018-10-24 12:10:00,104.87,104.94,104.84,104.94,20523.0,88.1422,88.2011,88.117,88.2011,20523.0
2018-10-24 12:15:00,104.92,105.04,104.76,104.78,40308.0,88.1842,88.2851,88.0498,88.0666,40308.0
2018-10-24 12:20:00,104.76,104.83,104.69,104.75,22449.0,88.0498,88.1086,87.9909,88.0414,22449.0
2018-10-24 12:25:00,104.78,104.83,104.73,104.82,8741.0,88.0666,88.1086,88.0246,88.1002,8741.0
2018-10-24 12:30:00,104.81,104.84,104.67,104.71,50343.0,88.0918,88.117,87.9741,88.0077,50343.0
2018-10-24 12:35:00,104.67,104.73,104.51,104.51,22588.0,87.9741,88.0246,87.8396,87.8396,22588.0
2018-10-24 12:40:00,104.51,104.57,104.47,104.56,10756.0,87.8396,87.8901,87.806,87.8817,10756.0
2018-10-24 12:45:00,104.51,104.55,104.49,104.52,7322.0,87.8396,87.8733,87.8228,87.8481,7322.0
2018-10-24 12:50:00,104.48,104.69,104.41,104.69,8574.0,87.8144,87.9909,87.7556,87.9909,8574.0
2018-10-24 12:55:00,104.68,104.74,104.64,104.68,7047.0,87.9825,88.033,87.9489,87.9825,7047.0
2018-10-24 13:00:00,104.64,104.64,104.4,104.41,10281.0,87.9489,87.9489,87.7472,87.7556,10281.0
2018-10-24 13:05:00,104.43,104.43,104.21,104.24,19261.0,87.7724,87.7724,87.5875,87.6127,19261.0
2018-10-24 13:10:00,104.24,104.32,104.22,104.27,13027.0,87.6127,87.68,87.5959,87.6379,13027.0
2018-10-24 13:15:00,104.28,104.5,104.13,104.48,23770.0,87.6463,87.8312,87.5203,87.8144,23770.0
2018-10-24 13:20:00,104.47,104.47,104.34,104.36,29378.0,87.806,87.806,87.6968,87.7136,29378.0
2018-10-24 13:25:00,104.34,104.36,104.2,104.25,51418.0,87.6968,87.7136,87.5791,87.6211,51418.0
2018-10-24 13:30:00,104.26,104.39,104.06,104.33,48858.0,87.6295,87.7388,87.4614,87.6884,48858.0
2018-10-24 13:35:00,104.32,104.32,104.12,104.12,18063.0,87.68,87.68,87.5119,87.5119,18063.0
2018-10-24 13:40:00,104.14,104.42,104.13,104.42,42356.0,87.5287,87.764,87.5203,87.764,42356.0
2018-10-24 13:45:00,104.42,104.45,104.25,104.41,48663.0,87.764,87.7892,87.6211,87.7556,48663.0
2018-10-24 13:50:00,104.41,104.48,104.23,104.42,32453.0,87.7556,87.8144,87.6043,87.764,32453.0
2018-10-24 13:55:00,104.42,104.43,104.13,104.21,34738.0,87.764,87.7724,87.5203,87.5875,34738.0
2018-10-24 14:00:00,104.18,104.19,104.06,104.13,17471.0,87.5623,87.5707,87.4614,87.5203,17471.0
2018-10-24 14:05:00,104.09,104.1,103.95,103.95,28423.0,87.4866,87.495,87.369,87.369,28423.0
2018-10-24 14:10:00,103.96,104.14,103.96,104.05,32597.0,87.3774,87.5287,87.3774,87.453,32597.0
2018-10-24 14:15:00,104.06,104.16,103.92,104.12,23402.0,87.4614,87.5455,87.3438,87.5119,23402.0
2018-10-24 14:20:00,104.14,104.37,104.05,104.31,37406.0,87.5287,87.722,87.453,87.6715,37406.0
2018-10-24 14:25:00,104.31,104.54,104.18,104.48,34862.0,87.6715,87.8649,87.5623,87.8144,34862.0
2018-10-24 14:30:00,104.54,104.69,104.48,104.64,33363.0,87.8649,87.9909,87.8144,87.9489,33363.0
2018-10-24 14:35:00,104.65,104.65,104.53,104.59,13934.0,87.9573,87.9573,87.8565,87.9069,13934.0
2018-10-24 14:40:00,104.57,104.6,104.36,104.37,16865.0,87.8901,87.9153,87.7136,87.722,16865.0
2018-10-24 14:45:00,104.37,104.37,104.18,104.22,48490.0,87.722,87.722,87.5623,87.5959,48490.0
2018-10-24 14:50:00,104.22,104.23,104.1,104.1,41848.0,87.5959,87.6043,87.495,87.495,41848.0
2018-10-24 14:55:00,104.12,104.3,104.11,104.2,40238.0,87.5119,87.6631,87.5035,87.5791,40238.0
2018-10-24 15:00:00,104.18,104.18,103.77,103.78,38357.0,87.5623,87.5623,87.2177,87.2261,38357.0
2018-10-24 15:05:00,103.78,103.9,103.76,103.85,29188.0,87.2261,87.3269,87.2093,87.2849,29188.0
2018-10-24 15:10:00,103.84,103.99,103.82,103.94,38333.0,87.2765,87.4026,87.2597,87.3606,38333.0
2018-10-24 15:15:00,103.94,104.05,103.85,103.86,19061.0,87.3606,87.453,87.2849,87.2933,19061.0
2018-10-24 15:20:00,103.85,103.85,103.63,103.67,45057.0,87.2849,87.2849,87.1,87.1336,45057.0
2018-10-24 15:25:00,103.67,103.8,103.44,103.47,50731.0,87.1336,87.2429,86.9403,86.9655,50731.0
2018-10-24 15:30:00,103.45,103.54,103.36,103.37,64894.0,86.9487,87.0244,86.8731,86.8815,64894.0
2018-10-24 15:35:00,103.36,103.64,103.36,103.61,51468.0,86.8731,87.1084,86.8731,87.0832,51468.0
2018-10-24 15:40:00,103.59,103.73,103.47,103.52,35891.0,87.0664,87.1841,86.9655,87.0076,35891.0
2018-10-24 15:45:00,103.51,103.51,103.27,103.29,47998.0,86.9992,86.9992,86.7974,86.8142,47998.0
2018-10-24 15:50:00,103.26,103.32,103.02,103.08,226404.0,86.789,86.8395,86.5873,86.6377,226404.0
2018-10-24 15:55:00,103.05,103.06,102.6,102.79,301179.0,86.6125,86.6209,86.2343,86.394,301179.0
2018-10-25 09:30:00,103.52,103.62,103.05,103.3,51217.0,87.0076,87.0916,86.6125,86.8227,51217.0
2018-10-25 09:35:00,103.17,103.44,103.17,103.44,16668.0,86.7134,86.9403,86.7134,86.9403,16668.0
2018-10-25 09:40:00,103.45,103.5,103.19,103.47,30847.0,86.9487,86.9908,86.7302,86.9655,30847.0
2018-10-25 09:45:00,103.47,103.64,103.31,103.59,9145.0,86.9655,87.1084,86.8311,87.0664,9145.0
2018-10-25 09:50:00,103.57,103.77,103.56,103.73,70189.0,87.0496,87.2177,87.0412,87.1841,70189.0
2018-10-25 09:55:00,103.71,103.78,103.68,103.68,30617.0,87.1673,87.2261,87.142,87.142,30617.0
2018-10-25 10:00:00,103.69,103.98,103.66,103.98,48450.0,87.1504,87.3942,87.1252,87.3942,48450.0
2018-10-25 10:05:00,104.0,104.02,103.84,103.87,36824.0,87.411,87.4278,87.2765,87.3017,36824.0
2018-10-25 10:10:00,103.88,103.95,103.76,103.88,29155.0,87.3101,87.369,87.2093,87.3101,29155.0
2018-10-25 10:15:00,103.9,103.95,103.71,103.72,58671.0,87.3269,87.369,87.1673,87.1757,58671.0
2018-10-25 10:20:00,103.69,103.73,103.61,103.67,46639.0,87.1504,87.1841,87.0832,87.1336,46639.0
2018-10-25 10:25:00,103.67,103.9,103.67,103.9,22795.0,87.1336,87.3269,87.1336,87.3269,22795.0
2018-10-25 10:30:00,103.9,104.09,103.83,103.99,33826.0,87.3269,87.4866,87.2681,87.4026,33826.0
2018-10-25 10:35:00,104.0,104.11,103.91,103.91,23225.0,87.411,87.5035,87.3354,87.3354,23225.0
2018-10-25 10:40:00,103.91,104.14,103.89,104.07,102206.0,87.3354,87.5287,87.3185,87.4698,102206.0
2018-10-25 10:45:00,104.07,104.13,103.92,103.97,31427.0,87.4698,87.5203,87.3438,87.3858,31427.0
2018-10-25 10:50:00,103.97,104.08,103.94,104.02,15943.0,87.3858,87.4782,87.3606,87.4278,15943.0
2018-10-25 10:55:00,104.03,104.14,103.92,103.92,21161.0,87.4362,87.5287,87.3438,87.3438,21161.0
2018-10-25 11:00:00,103.9,104.03,103.78,103.78,23281.0,87.3269,87.4362,87.2261,87.2261,23281.0
2018-10-25 11:05:00,103.81,103.82,103.69,103.78,59485.0,87.2513,87.2597,87.1504,87.2261,59485.0
2018-10-25 11:10:00,103.82,103.82,103.59,103.73,58674.0,87.2597,87.2597,87.0664,87.1841,58674.0
2018-10-25 11:15:00,103.72,103.97,103.71,103.92,35838.0,87.1757,87.3858,87.1673,87.3438,35838.0
2018-10-25 11:20:00,104.02,104.36,104.01,104.23,33919.0,87.4278,87.7136,87.4194,87.6043,33919.0
2018-10-25 11:25:00,104.26,104.36,104.26,104.32,18712.0,87.6295,87.7136,87.6295,87.68,18712.0
2018-10-25 11:30:00,104.39,104.4,104.22,104.26,14072.0,87.7388,87.7472,87.5959,87.6295,14072.0
2018-10-25 11:35:00,104.23,104.27,104.15,104.17,12675.0,87.6043,87.6379,87.5371,87.5539,12675.0
2018-10-25 11:40:00,104.17,104.17,104.0,104.06,6244.0,87.5539,87.5539,87.411,87.4614,6244.0
2018-10-25 11:45:00,104.1,104.2,104.05,104.2,9312.0,87.495,87.5791,87.453,87.5791,9312.0
2018-10-25 11:50:00,104.19,104.23,104.13,104.17,14238.0,87.5707,87.6043,87.5203,87.5539,14238.0
2018-10-25 11:55:00,104.23,104.23,104.04,104.07,9367.0,87.6043,87.6043,87.4446,87.4698,9367.0
2018-10-25 12:00:00,104.1,104.1,103.98,104.02,6644.0,87.495,87.495,87.3942,87.4278,6644.0
2018-10-25 12:05:00,104.04,104.18,104.04,104.06,20511.0,87.4446,87.5623,87.4446,87.4614,20511.0
2018-10-25 12:10:00,104.06,104.1,103.95,103.98,8393.0,87.4614,87.495,87.369,87.3942,8393.0
2018-10-25 12:15:00,103.96,103.96,103.83,103.85,11634.0,87.3774,87.3774,87.2681,87.2849,11634.0
2018-10-25 12:20:00,103.82,103.91,103.8,103.88,7417.0,87.2597,87.3354,87.2429,87.3101,7417.0
2018-10-25 12:25:00,103.89,103.97,103.87,103.9,9437.0,87.3185,87.3858,87.3017,87.3269,9437.0
2018-10-25 12:30:00,103.88,104.05,103.88,103.96,17781.0,87.3101,87.453,87.3101,87.3774,17781.0
2018-10-25 12:35:00,103.96,104.06,103.96,104.06,8083.0,87.3774,87.4614,87.3774,87.4614,8083.0
2018-10-25 12:40:00,104.08,104.14,103.98,104.11,17129.0,87.4782,87.5287,87.3942,87.5035,17129.0
2018-10-25 12:45:00,104.08,104.18,104.08,104.15,5382.0,87.4782,87.5623,87.4782,87.5371,5382.0
2018-10-25 12:50:00,104.17,104.23,104.16,104.19,10636.0,87.5539,87.6043,87.5455,87.5707,10636.0
2018-10-25 12:55:00,104.2,104.21,104.13,104.17,15175.0,87.5791,87.5875,87.5203,87.5539,15175.0
2018-10-25 13:00:00,104.23,104.25,104.09,104.09,11133.0,87.6043,87.6211,87.4866,87.4866,11133.0
2018-10-25 13:05:00,104.1,104.1,103.92,103.92,9614.0,87.495,87.495,87.3438,87.3438,9614.0
2018-10-25 13:10:00,103.93,103.94,103.86,103.9,10376.0,87.3522,87.3606,87.2933,87.3269,10376.0
2018-10-25 13:15:00,103.9,103.94,103.85,103.89,9244.0,87.3269,87.3606,87.2849,87.3185,9244.0
2018-10-25 13:20:00,103.89,103.97,103.88,103.93,6831.0,87.3185,87.3858,87.3101,87.3522,6831.0
2018-10-25 13:25:00,103.98,104.15,103.97,104.12,18107.0,87.3942,87.5371,87.3858,87.5119,18107.0
2018-10-25 13:30:00,104.12,104.21,104.11,104.17,39167.0,87.5119,87.5875,87.5035,87.5539,39167.0
2018-10-25 13:35:00,104.2,104.38,104.2,104.34,34616.0,87.5791,87.7304,87.5791,87.6968,34616.0
2018-10-25 13:40:00,104.32,104.34,104.28,104.31,8948.0,87.68,87.6968,87.6463,87.6715,8948.0
2018-10-25 13:45:00,104.31,104.37,104.28,104.34,29588.0,87.6715,87.722,87.6463,87.6968,29588.0
2018-10-25 13:50:00,104.35,104.36,104.21,104.22,11458.0,87.7052,87.7136,87.5875,87.5959,11458.0
2018-10-25 13:55:00,104.2,104.22,104.13,104.14,6058.0,87.5791,87.5959,87.5203,87.5287,6058.0
2018-10-25 14:00:00,104.14,104.16,104.06,104.12,21688.0,87.5287,87.5455,87.4614,87.5119,21688.0
2018-10-25 14:05:00,104.12,104.33,104.12,104.31,7956.0,87.5119,87.6884,87.5119,87.6715,7956.0
2018-10-25 14:10:00,104.31,104.36,104.25,104.35,8489.0,87.6715,87.7136,87.6211,87.7052,8489.0
2018-10-25 14:15:00,104.37,104.42,104.27,104.28,17551.0,87.722,87.764,87.6379,87.6463,17551.0
2018-10-25 14:20:00,104.3,104.34,104.22,104.29,28051.0,87.6631,87.6968,87.5959,87.6547,28051.0
2018-10-25 14:25:00,104.3,104.53,104.29,104.47,26486.0,87.6631,87.8565,87.6547,87.806,26486.0
2018-10-25 14:30:00,104.47,104.69,104.45,104.68,10663.0,87.806,87.9909,87.7892,87.9825,10663.0
2018-10-25 14:35:00,104.71,104.74,104.64,104.67,18580.0,88.0077,88.033,87.9489,87.9741,18580.0
2018-10-25 14:40:00,104.66,104.76,104.63,104.69,13330.0,87.9657,88.0498,87.9405,87.9909,13330.0
2018-10-25 14:45:00,104.73,104.83,104.73,104.78,24955.0,88.0246,88.1086,88.0246,88.0666,24955.0
2018-10-25 14:50:00,104.79,104.79,104.66,104.67,9763.0,88.075,88.075,87.9657,87.9741,9763.0
2018-10-25 14:55:00,104.69,104.75,104.68,104.68,38800.0,87.9909,88.0414,87.9825,87.9825,38800.0
2018-10-25 15:00:00,104.73,104.73,104.63,104.66,15499.0,88.0246,88.0246,87.9405,87.9657,15499.0
2018-10-25 15:05:00,104.67,104.7,104.61,104.62,18495.0,87.9741,87.9993,87.9237,87.9321,18495.0
2018-10-25 15:10:00,104.6,104.73,104.6,104.73,7663.0,87.9153,88.0246,87.9153,88.0246,7663.0
2018-10-25 15:15:00,104.75,104.87,104.75,104.81,23184.0,88.0414,88.1422,88.0414,88.0918,23184.0
2018-10-25 15:20:00,104.8,104.82,104.68,104.74,49151.0,88.0834,88.1002,87.9825,88.033,49151.0
2018-10-25 15:25:00,104.74,104.74,104.61,104.68,18074.0,88.033,88.033,87.9237,87.9825,18074.0
2018-10-25 15:30:00,104.69,104.75,104.4,104.45,39269.0,87.9909,88.0414,87.7472,87.7892,39269.0
2018-10-25 15:35:00,104.45,104.51,104.4,104.42,121486.0,87.7892,87.8396,87.7472,87.764,121486.0
2018-10-25 15:40:00,104.44,104.5,104.22,104.31,27348.0,87.7808,87.8312,87.5959,87.6715,27348.0
2018-10-25 15:45:00,104.32,104.35,104.22,104.29,29015.0,87.68,87.7052,87.5959,87.6547,29015.0
2018-10-25 15:50:00,104.29,104.3,103.96,104.14,53863.0,87.6547,87.6631,87.3774,87.5287,53863.0
2018-10-25 15:55:00,104.14,104.27,104.06,104.21,65719.0,87.5287,87.6379,87.4614,87.5875,65719.0
2018-10-26 09:30:00,103.13,103.26,103.04,103.08,25776.0,86.6798,86.789,86.6041,86.6377,25776.0
2018-10-26 09:35:00,103.06,103.37,102.97,102.97,24966.0,86.6209,86.8815,86.5453,86.5453,24966.0
2018-10-26 09:40:00,103.06,103.15,102.96,103.08,72519.0,86.6209,86.6966,86.5369,86.6377,72519.0
2018-10-26 09:45:00,103.11,103.22,103.01,103.2,6591.0,86.663,86.7554,86.5789,86.7386,6591.0
2018-10-26 09:50:00,103.18,103.19,102.97,103.0,14882.0,86.7218,86.7302,86.5453,86.5705,14882.0
2018-10-26 09:55:00,103.0,103.14,102.89,102.97,35295.0,86.5705,86.6882,86.4781,86.5453,35295.0
2018-10-26 10:00:00,102.96,103.05,102.54,102.56,18572.0,86.5369,86.6125,86.1839,86.2007,18572.0
2018-10-26 10:05:00,102.55,102.55,102.2,102.47,57823.0,86.1923,86.1923,85.8981,86.125,57823.0
2018-10-26 10:10:00,102.47,102.58,102.43,102.53,13860.0,86.125,86.2175,86.0914,86.1755,13860.0
2018-10-26 10:15:00,102.53,102.68,102.45,102.63,17240.0,86.1755,86.3015,86.1082,86.2595,17240.0
2018-10-26 10:20:00,102.64,102.8,102.52,102.79,51223.0,86.2679,86.4024,86.1671,86.394,51223.0
2018-10-26 10:25:00,102.86,102.97,102.6,102.62,20517.0,86.4528,86.5453,86.2343,86.2511,20517.0
2018-10-26 10:30:00,102.6,102.61,102.34,102.43,53197.0,86.2343,86.2427,86.0158,86.0914,53197.0
2018-10-26 10:35:00,102.45,102.48,102.23,102.38,23332.0,86.1082,86.1335,85.9233,86.0494,23332.0
2018-10-26 10:40:00,102.36,102.5,102.24,102.24,42846.0,86.0326,86.1503,85.9317,85.9317,42846.0
2018-10-26 10:45:00,102.23,102.26,102.07,102.19,40723.0,85.9233,85.9485,85.7889,85.8897,40723.0
2018-10-26 10:50:00,102.17,102.32,102.1,102.19,63549.0,85.8729,85.999,85.8141,85.8897,63549.0
2018-10-26 10:55:00,102.21,102.26,101.88,101.92,83405.0,85.9065,85.9485,85.6292,85.6628,83405.0
2018-10-26 11:00:00,101.9,102.19,101.88,102.14,41929.0,85.646,85.8897,85.6292,85.8477,41929.0
2018-10-26 11:05:00,102.14,102.4,102.04,102.27,15821.0,85.8477,86.0662,85.7636,85.9569,15821.0
2018-10-26 11:10:00,102.26,102.4,102.19,102.35,23569.0,85.9485,86.0662,85.8897,86.0242,23569.0
2018-10-26 11:15:00,102.34,102.61,102.3,102.47,42843.0,86.0158,86.2427,85.9822,86.125,42843.0
2018-10-26 11:20:00,102.48,102.71,102.39,102.68,35269.0,86.1335,86.3268,86.0578,86.3015,35269.0
2018-10-26 11:25:00,102.68,102.88,102.58,102.79,41775.0,86.3015,86.4696,86.2175,86.394,41775.0
2018-10-26 11:30:00,102.84,103.15,102.84,103.13,32257.0,86.436,86.6966,86.436,86.6798,32257.0
2018-10-26 11:35:00,103.15,103.24,102.86,102.92,37743.0,86.6966,86.7722,86.4528,86.5033,37743.0
2018-10-26 11:40:00,102.94,103.02,102.71,102.72,18060.0,86.5201,86.5873,86.3268,86.3352,18060.0
2018-10-26 11:45:00,102.67,102.85,102.67,102.76,24160.0,86.2931,86.4444,86.2931,86.3688,24160.0
2018-10-26 11:50:00,102.76,103.11,102.76,102.94,37332.0,86.3688,86.663,86.3688,86.5201,37332.0
2018-10-26 11:55:00,102.95,103.05,102.85,102.86,27027.0,86.5285,86.6125,86.4444,86.4528,27027.0
2018-10-26 12:00:00,102.81,103.02,102.78,103.02,57386.0,86.4108,86.5873,86.3856,86.5873,57386.0
2018-10-26 12:05:00,103.02,103.21,103.02,103.17,51084.0,86.5873,86.747,86.5873,86.7134,51084.0
2018-10-26 12:10:00,103.18,103.18,102.98,103.08,24203.0,86.7218,86.7218,86.5537,86.6377,24203.0
2018-10-26 12:15:00,103.07,103.18,102.96,103.14,17400.0,86.6293,86.7218,86.5369,86.6882,17400.0
2018-10-26 12:20:00,103.17,103.4,103.17,103.26,47099.0,86.7134,86.9067,86.7134,86.789,47099.0
2018-10-26 12:25:00,103.26,103.38,103.21,103.33,36108.0,86.789,86.8899,86.747,86.8479,36108.0
2018-10-26 12:30:00,103.31,103.53,103.25,103.43,42538.0,86.8311,87.016,86.7806,86.9319,42538.0
2018-10-26 12:35:00,103.42,103.45,103.3,103.36,27091.0,86.9235,86.9487,86.8227,86.8731,27091.0
2018-10-26 12:40:00,103.37,103.69,103.32,103.68,47105.0,86.8815,87.1504,86.8395,87.142,47105.0
2018-10-26 12:45:00,103.68,103.79,103.64,103.78,23488.0,87.142,87.2345,87.1084,87.2261,23488.0
2018-10-26 12:50:00,103.78,103.78,103.59,103.69,30240.0,87.2261,87.2261,87.0664,87.1504,30240.0
2018-10-26 12:55:00,103.68,103.69,103.45,103.53,30375.0,87.142,87.1504,86.9487,87.016,30375.0
2018-10-26 13:00:00,103.52,103.84,103.52,103.84,53654.0,87.0076,87.2765,87.0076,87.2765,53654.0
2018-10-26 13:05:00,103.83,103.91,103.64,103.64,28991.0,87.2681,87.3354,87.1084,87.1084,28991.0
2018-10-26 13:10:00,103.63,103.79,103.53,103.67,29645.0,87.1,87.2345,87.016,87.1336,29645.0
2018-10-26 13:15:00,103.68,103.71,103.5,103.65,20390.0,87.142,87.1673,86.9908,87.1168,20390.0
2018-10-26 13:20:00,103.64,103.72,103.49,103.53,28580.0,87.1084,87.1757,86.9823,87.016,28580.0
2018-10-26 13:25:00,103.54,103.58,103.39,103.4,52455.0,87.0244,87.058,86.8983,86.9067,52455.0
2018-10-26 13:30:00,103.33,103.34,103.11,103.11,21629.0,86.8479,86.8563,86.663,86.663,21629.0
2018-10-26 13:35:00,103.11,103.23,103.01,103.05,26362.0,86.663,86.7638,86.5789,86.6125,26362.0
2018-10-26 13:40:00,103.05,103.38,103.05,103.36,32505.0,86.6125,86.8899,86.6125,86.8731,32505.0
2018-10-26 13:45:00,103.34,103.42,103.22,103.33,46118.0,86.8563,86.9235,86.7554,86.8479,46118.0
2018-10-26 13:50:00,103.32,103.47,103.23,103.45,30139.0,86.8395,86.9655,86.7638,86.9487,30139.0
2018-10-26 13:55:00,103.49,103.57,103.42,103.47,69531.0,86.9823,87.0496,86.9235,86.9655,69531.0
2018-10-26 14:00:00,103.47,103.57,103.16,103.24,36986.0,86.9655,87.0496,86.705,86.7722,36986.0
2018-10-26 14:05:00,103.2,103.27,103.1,103.19,31687.0,86.7386,86.7974,86.6546,86.7302,31687.0
2018-10-26 14:10:00,103.18,103.29,102.98,103.06,45798.0,86.7218,86.8142,86.5537,86.6209,45798.0
2018-10-26 14:15:00,103.08,103.14,102.98,103.05,29870.0,86.6377,86.6882,86.5537,86.6125,29870.0
2018-10-26 14:20:00,103.06,103.12,102.87,103.06,42735.0,86.6209,86.6714,86.4612,86.6209,42735.0
2018-10-26 14:25:00,103.07,103.31,103.05,103.15,65018.0,86.6293,86.8311,86.6125,86.6966,65018.0
2018-10-26 14:30:00,103.13,103.3,103.08,103.15,34460.0,86.6798,86.8227,86.6377,86.6966,34460.0
2018-10-26 14:35:00,103.14,103.4,103.13,103.22,63994.0,86.6882,86.9067,86.6798,86.7554,63994.0
2018-10-26 14:40:00,103.24,103.33,103.05,103.11,95742.0,86.7722,86.8479,86.6125,86.663,95742.0
2018-10-26 14:45:00,103.11,103.15,102.85,102.9,38615.0,86.663,86.6966,86.4444,86.4865,38615.0
2018-10-26 14:50:00,102.92,102.93,102.71,102.75,22982.0,86.5033,86.5117,86.3268,86.3604,22982.0
2018-10-26 14:55:00,102.73,102.74,102.36,102.47,30794.0,86.3436,86.352,86.0326,86.125,30794.0
2018-10-26 15:00:00,102.47,102.47,102.18,102.4,138642.0,86.125,86.125,85.8813,86.0662,138642.0
2018-10-26 15:05:00,102.42,102.54,102.3,102.44,83399.0,86.083,86.1839,85.9822,86.0998,83399.0
2018-10-26 15:10:00,102.45,102.55,102.2,102.31,73946.0,86.1082,86.1923,85.8981,85.9906,73946.0
2018-10-26 15:15:00,102.31,102.7,102.31,102.7,56637.0,85.9906,86.3184,85.9906,86.3184,56637.0
2018-10-26 15:20:00,102.66,103.02,102.64,102.8,69495.0,86.2847,86.5873,86.2679,86.4024,69495.0
2018-10-26 15:25:00,102.79,102.94,102.7,102.84,53989.0,86.394,86.5201,86.3184,86.436,53989.0
2018-10-26 15:30:00,102.82,102.82,102.45,102.5,49429.0,86.4192,86.4192,86.1082,86.1503,49429.0
2018-10-26 15:35:00,102.49,103.0,102.45,102.83,91886.0,86.1419,86.5705,86.1082,86.4276,91886.0
2018-10-26 15:40:00,102.8,102.89,102.45,102.48,68266.0,86.4024,86.4781,86.1082,86.1335,68266.0
2018-10-26 15:45:00,102.49,103.25,102.49,103.07,56347.0,86.1419,86.7806,86.1419,86.6293,56347.0
2018-10-26 15:50:00,103.09,103.41,103.09,103.16,39220.0,86.6462,86.9151,86.6462,86.705,39220.0
2018-10-26 15:55:00,103.13,103.13,102.6,102.81,84946.0,86.6798,86.6798,86.2343,86.4108,84946.0
2018-10-29 09:30:00,103.94,104.25,103.94,104.13,79984.0,87.3606,87.6211,87.3606,87.5203,79984.0
2018-10-29 09:35:00,104.12,104.23,104.03,104.03,16321.0,87.5119,87.6043,87.4362,87.4362,16321.0
2018-10-29 09:40:00,104.08,104.22,104.06,104.17,14134.0,87.4782,87.5959,87.4614,87.5539,14134.0
2018-10-29 09:45:00,104.19,104.31,104.11,104.18,28454.0,87.5707,87.6715,87.5035,87.5623,28454.0
2018-10-29 09:50:00,104.18,104.24,104.04,104.18,26965.0,87.5623,87.6127,87.4446,87.5623,26965.0
2018-10-29 09:55:00,104.19,104.36,104.16,104.34,23115.0,87.5707,87.7136,87.5455,87.6968,23115.0
2018-10-29 10:00:00,104.34,104.77,104.34,104.73,30509.0,87.6968,88.0582,87.6968,88.0246,30509.0
2018-10-29 10:05:00,104.72,104.77,104.69,104.74,32554.0,88.0161,88.0582,87.9909,88.033,32554.0
2018-10-29 10:10:00,104.75,104.76,104.64,104.67,43197.0,88.0414,88.0498,87.9489,87.9741,43197.0
2018-10-29 10:15:00,104.66,104.71,104.64,104.67,55089.0,87.9657,88.0077,87.9489,87.9741,55089.0
2018-10-29 10:20:00,104.7,104.71,104.65,104.7,23460.0,87.9993,88.0077,87.9573,87.9993,23460.0
2018-10-29 10:25:00,104.72,104.8,104.69,104.73,17351.0,88.0161,88.0834,87.9909,88.0246,17351.0
2018-10-29 10:30:00,104.76,104.79,104.64,104.65,25611.0,88.0498,88.075,87.9489,87.9573,25611.0
2018-10-29 10:35:00,104.65,104.65,104.42,104.47,25909.0,87.9573,87.9573,87.764,87.806,25909.0
2018-10-29 10:40:00,104.46,104.52,104.42,104.47,14062.0,87.7976,87.8481,87.764,87.806,14062.0
2018-10-29 10:45:00,104.47,104.53,104.29,104.37,17394.0,87.806,87.8565,87.6547,87.722,17394.0
2018-10-29 10:50:00,104.37,104.61,104.37,104.61,32883.0,87.722,87.9237,87.722,87.9237,32883.0
2018-10-29 10:55:00,104.63,104.64,104.52,104.56,15297.0,87.9405,87.9489,87.8481,87.8817,15297.0
2018-10-29 11:00:00,104.59,104.65,104.51,104.51,15504.0,87.9069,87.9573,87.8396,87.8396,15504.0
2018-10-29 11:05:00,104.51,104.59,104.44,104.44,17087.0,87.8396,87.9069,87.7808,87.7808,17087.0
2018-10-29 11:10:00,104.44,104.45,104.21,104.24,118870.0,87.7808,87.7892,87.5875,87.6127,118870.0
2018-10-29 11:15:00,104.22,104.26,104.15,104.18,21106.0,87.5959,87.6295,87.5371,87.5623,21106.0
2018-10-29 11:20:00,104.2,104.31,104.17,104.26,21448.0,87.5791,87.6715,87.5539,87.6295,21448.0
2018-10-29 11:25:00,104.27,104.37,104.25,104.37,12849.0,87.6379,87.722,87.6211,87.722,12849.0
2018-10-29 11:30:00,104.38,104.41,104.33,104.38,25948.0,87.7304,87.7556,87.6884,87.7304,25948.0
2018-10-29 11:35:00,104.38,104.46,104.3,104.45,13291.0,87.7304,87.7976,87.6631,87.7892,13291.0
2018-10-29 11:40:00,104.45,104.6,104.4,104.55,34675.0,87.7892,87.9153,87.7472,87.8733,34675.0
2018-10-29 11:45:00,104.58,104.58,104.51,104.53,18214.0,87.8985,87.8985,87.8396,87.8565,18214.0
2018-10-29 11:50:00,104.53,104.54,104.28,104.28,19757.0,87.8565,87.8649,87.6463,87.6463,19757.0
2018-10-29 11:55:00,104.27,104.31,104.06,104.06,21939.0,87.6379,87.6715,87.4614,87.4614,21939.0
2018-10-29 12:00:00,104.06,104.13,104.03,104.1,36316.0,87.4614,87.5203,87.4362,87.495,36316.0
2018-10-29 12:05:00,104.09,104.09,103.95,103.97,32211.0,87.4866,87.4866,87.369,87.3858,32211.0
2018-10-29 12:10:00,103.97,103.97,103.87,103.94,23989.0,87.3858,87.3858,87.3017,87.3606,23989.0
2018-10-29 12:15:00,103.92,104.11,103.9,103.97,34074.0,87.3438,87.5035,87.3269,87.3858,34074.0
2018-10-29 12:20:00,104.0,104.02,103.77,103.91,32868.0,87.411,87.4278,87.2177,87.3354,32868.0
2018-10-29 12:25:00,103.91,104.03,103.86,103.97,121786.0,87.3354,87.4362,87.2933,87.3858,121786.0
2018-10-29 12:30:00,104.01,104.07,103.88,103.97,124679.0,87.4194,87.4698,87.3101,87.3858,124679.0
2018-10-29 12:35:00,103.97,104.13,103.97,104.06,13550.0,87.3858,87.5203,87.3858,87.4614,13550.0
2018-10-29 12:40:00,104.09,104.27,104.09,104.17,42808.0,87.4866,87.6379,87.4866,87.5539,42808.0
2018-10-29 12:45:00,104.17,104.23,104.05,104.05,30243.0,87.5539,87.6043,87.453,87.453,30243.0
2018-10-29 12:50:00,104.07,104.1,103.99,104.02,18465.0,87.4698,87.495,87.4026,87.4278,18465.0
2018-10-29 12:55:00,104.01,104.01,103.79,103.91,35837.0,87.4194,87.4194,87.2345,87.3354,35837.0
2018-10-29 13:00:00,103.93,104.25,103.92,104.24,40150.0,87.3522,87.6211,87.3438,87.6127,40150.0
2018-10-29 13:05:00,104.21,104.3,104.15,104.3,33498.0,87.5875,87.6631,87.5371,87.6631,33498.0
2018-10-29 13:10:00,104.29,104.31,104.15,104.23,37920.0,87.6547,87.6715,87.5371,87.6043,37920.0
2018-10-29 13:15:00,104.22,104.23,104.13,104.16,38432.0,87.5959,87.6043,87.5203,87.5455,38432.0
2018-10-29 13:20:00,104.14,104.2,104.09,104.14,13497.0,87.5287,87.5791,87.4866,87.5287,13497.0
2018-10-29 13:25:00,104.13,104.13,103.98,104.02,23804.0,87.5203,87.5203,87.3942,87.4278,23804.0
2018-10-29 13:30:00,104.0,104.28,103.99,104.27,49092.0,87.411,87.6463,87.4026,87.6379,49092.0
2018-10-29 13:35:00,104.27,104.28,104.13,104.21,12968.0,87.6379,87.6463,87.5203,87.5875,12968.0
2018-10-29 13:40:00,104.2,104.25,104.05,104.24,13132.0,87.5791,87.6211,87.453,87.6127,13132.0
2018-10-29 13:45:00,104.24,104.32,104.05,104.17,25200.0,87.6127,87.68,87.453,87.5539,25200.0
2018-10-29 13:50:00,104.12,104.35,104.12,104.24,31467.0,87.5119,87.7052,87.5119,87.6127,31467.0
2018-10-29 13:55:00,104.24,104.24,104.04,104.04,20641.0,87.6127,87.6127,87.4446,87.4446,20641.0
2018-10-29 14:00:00,104.0,104.02,103.81,103.96,30510.0,87.411,87.4278,87.2513,87.3774,30510.0
2018-10-29 14:05:00,103.94,103.96,103.81,103.9,30218.0,87.3606,87.3774,87.2513,87.3269,30218.0
2018-10-29 14:10:00,103.9,103.9,103.52,103.61,83185.0,87.3269,87.3269,87.0076,87.0832,83185.0
2018-10-29 14:15:00,103.57,103.6,103.4,103.57,33693.0,87.0496,87.0748,86.9067,87.0496,33693.0
2018-10-29 14:20:00,103.57,103.64,103.45,103.54,21009.0,87.0496,87.1084,86.9487,87.0244,21009.0
2018-10-29 14:25:00,103.55,103.69,103.47,103.47,33624.0,87.0328,87.1504,86.9655,86.9655,33624.0
2018-10-29 14:30:00,103.46,103.49,103.34,103.34,18930.0,86.9571,86.9823,86.8563,86.8563,18930.0
2018-10-29 14:35:00,103.31,103.52,103.31,103.36,48215.0,86.8311,87.0076,86.8311,86.8731,48215.0
2018-10-29 14:40:00,103.4,103.68,103.4,103.58,21454.0,86.9067,87.142,86.9067,87.058,21454.0
2018-10-29 14:45:00,103.57,103.65,103.39,103.42,16573.0,87.0496,87.1168,86.8983,86.9235,16573.0
2018-10-29 14:50:00,103.4,103.41,103.17,103.21,29195.0,86.9067,86.9151,86.7134,86.747,29195.0
2018-10-29 14:55:00,103.19,103.37,103.17,103.26,69423.0,86.7302,86.8815,86.7134,86.789,69423.0
2018-10-29 15:00:00,103.26,103.27,102.95,102.98,42023.0,86.789,86.7974,86.5285,86.5537,42023.0
2018-10-29 15:05:00,102.98,103.02,102.77,102.83,44705.0,86.5537,86.5873,86.3772,86.4276,44705.0
2018-10-29 15:10:00,102.87,102.92,102.52,102.55,77899.0,86.4612,86.5033,86.1671,86.1923,77899.0
2018-10-29 15:15:00,102.55,102.79,102.39,102.75,50998.0,86.1923,86.394,86.0578,86.3604,50998.0
2018-10-29 15:20:00,102.75,102.75,102.44,102.68,45789.0,86.3604,86.3604,86.0998,86.3015,45789.0
2018-10-29 15:25:00,102.65,102.77,102.55,102.57,91516.0,86.2763,86.3772,86.1923,86.2091,91516.0
2018-10-29 15:30:00,102.54,102.64,102.28,102.47,126434.0,86.1839,86.2679,85.9654,86.125,126434.0
2018-10-29 15:35:00,102.47,102.49,102.23,102.32,83549.0,86.125,86.1419,85.9233,85.999,83549.0
2018-10-29 15:40:00,102.32,102.32,101.72,101.77,153347.0,85.999,85.999,85.4947,85.5367,153347.0
2018-10-29 15:45:00,101.76,102.75,101.69,102.6,91576.0,85.5283,86.3604,85.4695,86.2343,91576.0
2018-10-29 15:50:00,102.57,102.84,102.56,102.83,61007.0,86.2091,86.436,86.2007,86.4276,61007.0
2018-10-29 15:55:00,102.84,102.98,102.6,102.96,78981.0,86.436,86.5537,86.2343,86.5369,78981.0
2018-10-30 09:30:00,103.11,103.27,103.01,103.14,56377.0,86.663,86.7974,86.5789,86.6882,56377.0
2018-10-30 09:35:00,103.18,103.34,103.06,103.32,27272.0,86.7218,86.8563,86.6209,86.8395,27272.0
2018-10-30 09:40:00,103.36,103.72,103.36,103.66,14693.0,86.8731,87.1757,86.8731,87.1252,14693.0
2018-10-30 09:45:00,103.65,103.73,103.54,103.72,16265.0,87.1168,87.1841,87.0244,87.1757,16265.0
2018-10-30 09:50:00,103.71,103.99,103.69,103.96,78724.0,87.1673,87.4026,87.1504,87.3774,78724.0
2018-10-30 09:55:00,103.95,104.25,103.9,104.19,58266.0,87.369,87.6211,87.3269,87.5707,58266.0
2018-10-30 10:00:00,104.21,104.26,103.98,104.01,56098.0,87.5875,87.6295,87.3942,87.4194,56098.0
2018-10-30 10:05:00,104.01,104.1,103.91,103.92,34527.0,87.4194,87.495,87.3354,87.3438,34527.0
2018-10-30 10:10:00,103.93,104.05,103.84,104.05,36401.0,87.3522,87.453,87.2765,87.453,36401.0
2018-10-30 10:15:00,104.06,104.2,103.94,104.01,67007.0,87.4614,87.5791,87.3606,87.4194,67007.0
2018-10-30 10:20:00,104.01,104.13,103.88,103.95,34059.0,87.4194,87.5203,87.3101,87.369,34059.0
2018-10-30 10:25:00,103.94,103.96,103.79,103.82,25889.0,87.3606,87.3774,87.2345,87.2597,25889.0
2018-10-30 10:30:00,103.84,103.87,103.73,103.78,42724.0,87.2765,87.3017,87.1841,87.2261,42724.0
2018-10-30 10:35:00,103.72,103.72,103.43,103.54,46552.0,87.1757,87.1757,86.9319,87.0244,46552.0
2018-10-30 10:40:00,103.5,103.55,103.31,103.32,32726.0,86.9908,87.0328,86.8311,86.8395,32726.0
2018-10-30 10:45:00,103.32,103.5,103.3,103.48,28584.0,86.8395,86.9908,86.8227,86.9739,28584.0
2018-10-30 10:50:00,103.5,103.56,103.27,103.31,27673.0,86.9908,87.0412,86.7974,86.8311,27673.0
2018-10-30 10:55:00,103.3,103.49,103.28,103.36,55315.0,86.8227,86.9823,86.8058,86.8731,55315.0
2018-10-30 11:00:00,103.37,103.43,103.18,103.27,40566.0,86.8815,86.9319,86.7218,86.7974,40566.0
2018-10-30 11:05:00,103.31,103.54,103.28,103.51,34889.0,86.8311,87.0244,86.8058,86.9992,34889.0
2018-10-30 11:10:00,103.5,103.5,103.24,103.26,23607.0,86.9908,86.9908,86.7722,86.789,23607.0
2018-10-30 11:15:00,103.21,103.31,103.16,103.29,24361.0,86.747,86.8311,86.705,86.8142,24361.0
2018-10-30 11:20:00,103.29,103.4,103.2,103.31,27161.0,86.8142,86.9067,86.7386,86.8311,27161.0
2018-10-30 11:25:00,103.32,103.69,103.3,103.63,32531.0,86.8395,87.1504,86.8227,87.1,32531.0
2018-10-30 11:30:00,103.65,103.73,103.59,103.61,13906.0,87.1168,87.1841,87.0664,87.0832,13906.0
2018-10-30 11:35:00,103.65,103.81,103.63,103.76,30152.0,87.1168,87.2513,87.1,87.2093,30152.0
2018-10-30 11:40:00,103.75,103.83,103.67,103.79,23168.0,87.2009,87.2681,87.1336,87.2345,23168.0
2018-10-30 11:45:00,103.78,103.98,103.74,103.94,23261.0,87.2261,87.3942,87.1925,87.3606,23261.0
2018-10-30 11:50:00,103.94,103.94,103.63,103.63,19866.0,87.3606,87.3606,87.1,87.1,19866.0
2018-10-30 11:55:00,103.62,103.63,103.48,103.51,27382.0,87.0916,87.1,86.9739,86.9992,27382.0
2018-10-30 12:00:00,103.52,103.65,103.47,103.6,104675.0,87.0076,87.1168,86.9655,87.0748,104675.0
2018-10-30 12:05:00,103.6,103.77,103.57,103.66,31799.0,87.0748,87.2177,87.0496,87.1252,31799.0
2018-10-30 12:10:00,103.68,103.75,103.46,103.57,62016.0,87.142,87.2009,86.9571,87.0496,62016.0
2018-10-30 12:15:00,103.56,103.66,103.45,103.55,48729.0,87.0412,87.1252,86.9487,87.0328,48729.0
2018-10-30 12:20:00,103.56,103.59,103.47,103.54,37640.0,87.0412,87.0664,86.9655,87.0244,37640.0
2018-10-30 12:25:00,103.56,103.65,103.56,103.62,54859.0,87.0412,87.1168,87.0412,87.0916,54859.0
2018-10-30 12:30:00,103.62,103.62,103.36,103.39,21443.0,87.0916,87.0916,86.8731,86.8983,21443.0
2018-10-30 12:35:00,103.38,103.55,103.38,103.53,25884.0,86.8899,87.0328,86.8899,87.016,25884.0
2018-10-30 12:40:00,103.53,103.56,103.39,103.43,20345.0,87.016,87.0412,86.8983,86.9319,20345.0
2018-10-30 12:45:00,103.41,103.62,103.38,103.59,26020.0,86.9151,87.0916,86.8899,87.0664,26020.0
2018-10-30 12:50:00,103.58,103.61,103.46,103.47,23970.0,87.058,87.0832,86.9571,86.9655,23970.0
2018-10-30 12:55:00,103.49,103.49,103.17,103.18,22265.0,86.9823,86.9823,86.7134,86.7218,22265.0
2018-10-30 13:00:00,103.18,103.24,103.1,103.18,18239.0,86.7218,86.7722,86.6546,86.7218,18239.0
2018-10-30 13:05:00,103.19,103.28,103.17,103.25,30820.0,86.7302,86.8058,86.7134,86.7806,30820.0
2018-10-30 13:10:00,103.24,103.25,103.04,103.04,32932.0,86.7722,86.7806,86.6041,86.6041,32932.0
2018-10-30 13:15:00,103.06,103.35,103.06,103.29,19659.0,86.6209,86.8647,86.6209,86.8142,19659.0
2018-10-30 13:20:00,103.26,103.42,103.22,103.28,24538.0,86.789,86.9235,86.7554,86.8058,24538.0
2018-10-30 13:25:00,103.27,103.27,103.12,103.14,38052.0,86.7974,86.7974,86.6714,86.6882,38052.0
2018-10-30 13:30:00,103.13,103.2,103.0,103.06,45274.0,86.6798,86.7386,86.5705,86.6209,45274.0
2018-10-30 13:35:00,103.06,103.2,103.04,103.18,22563.0,86.6209,86.7386,86.6041,86.7218,22563.0
2018-10-30 13:40:00,103.16,103.43,103.16,103.42,23158.0,86.705,86.9319,86.705,86.9235,23158.0
2018-10-30 13:45:00,103.42,103.5,103.35,103.48,28850.0,86.9235,86.9908,86.8647,86.9739,28850.0
2018-10-30 13:50:00,103.46,103.49,103.39,103.39,17715.0,86.9571,86.9823,86.8983,86.8983,17715.0
2018-10-30 13:55:00,103.39,103.65,103.39,103.61,38823.0,86.8983,87.1168,86.8983,87.0832,38823.0
2018-10-30 14:00:00,103.62,103.67,103.4,103.45,24457.0,87.0916,87.1336,86.9067,86.9487,24457.0
2018-10-30 14:05:00,103.43,103.5,103.27,103.28,45300.0,86.9319,86.9908,86.7974,86.8058,45300.0
2018-10-30 14:10:00,103.26,103.4,103.21,103.35,32498.0,86.789,86.9067,86.747,86.8647,32498.0
2018-10-30 14:15:00,103.34,103.38,103.25,103.31,65219.0,86.8563,86.8899,86.7806,86.8311,65219.0
2018-10-30 14:20:00,103.32,103.56,103.3,103.5,47149.0,86.8395,87.0412,86.8227,86.9908,47149.0
2018-10-30 14:25:00,103.51,103.56,103.31,103.39,48708.0,86.9992,87.0412,86.8311,86.8983,48708.0
2018-10-30 14:30:00,103.4,103.6,103.26,103.56,44504.0,86.9067,87.0748,86.789,87.0412,44504.0
2018-10-30 14:35:00,103.56,103.6,103.43,103.47,23646.0,87.0412,87.0748,86.9319,86.9655,23646.0
2018-10-30 14:40:00,103.49,103.55,103.36,103.52,49240.0,86.9823,87.0328,86.8731,87.0076,49240.0
2018-10-30 14:45:00,103.51,103.55,103.46,103.55,16173.0,86.9992,87.0328,86.9571,87.0328,16173.0
2018-10-30 14:50:00,103.54,103.91,103.54,103.79,52229.0,87.0244,87.3354,87.0244,87.2345,52229.0
2018-10-30 14:55:00,103.79,104.04,103.75,103.92,64989.0,87.2345,87.4446,87.2009,87.3438,64989.0
2018-10-30 15:00:00,103.95,103.96,103.63,103.77,37647.0,87.369,87.3774,87.1,87.2177,37647.0
2018-10-30 15:05:00,103.76,103.9,103.72,103.9,58989.0,87.2093,87.3269,87.1757,87.3269,58989.0
2018-10-30 15:10:00,103.89,104.22,103.88,104.09,32111.0,87.3185,87.5959,87.3101,87.4866,32111.0
2018-10-30 15:15:00,104.12,104.19,103.96,104.04,34413.0,87.5119,87.5707,87.3774,87.4446,34413.0
2018-10-30 15:20:00,104.05,104.1,103.92,104.05,49823.0,87.453,87.495,87.3438,87.453,49823.0
2018-10-30 15:25:00,104.05,104.35,104.03,104.25,53606.0,87.453,87.7052,87.4362,87.6211,53606.0
2018-10-30 15:30:00,104.26,104.35,104.15,104.31,62648.0,87.6295,87.7052,87.5371,87.6715,62648.0
2018-10-30 15:35:00,104.3,104.33,104.13,104.15,74534.0,87.6631,87.6884,87.5203,87.5371,74534.0
2018-10-30 15:40:00,104.14,104.3,104.14,104.26,57576.0,87.5287,87.6631,87.5287,87.6295,57576.0
2018-10-30 15:45:00,104.23,104.34,104.17,104.3,35792.0,87.6043,87.6968,87.5539,87.6631,35792.0
2018-10-30 15:50:00,104.3,104.55,104.29,104.54,46004.0,87.6631,87.8733,87.6547,87.8649,46004.0
2018-10-30 15:55:00,104.54,104.63,104.44,104.49,77011.0,87.8649,87.9405,87.7808,87.8228,77011.0
2018-10-31 09:30:00,105.3,105.38,105.15,105.21,45639.0,88.5036,88.5709,88.3776,88.428,45639.0
2018-10-31 09:35:00,105.23,105.24,105.0,105.2,12798.0,88.4448,88.4532,88.2515,88.4196,12798.0
2018-10-31 09:40:00,105.19,105.39,105.19,105.34,13182.0,88.4112,88.5793,88.4112,88.5373,13182.0
2018-10-31 09:45:00,105.36,105.36,105.22,105.23,10681.0,88.5541,88.5541,88.4364,88.4448,10681.0
2018-10-31 09:50:00,105.32,105.34,105.26,105.34,44377.0,88.5204,88.5373,88.47,88.5373,44377.0
2018-10-31 09:55:00,105.36,105.45,105.27,105.4,13594.0,88.5541,88.6297,88.4784,88.5877,13594.0
2018-10-31 10:00:00,105.39,105.4,105.29,105.3,19508.0,88.5793,88.5877,88.4952,88.5036,19508.0
2018-10-31 10:05:00,105.3,105.32,105.22,105.23,8050.0,88.5036,88.5204,88.4364,88.4448,8050.0
2018-10-31 10:10:00,105.22,105.26,105.14,105.14,32805.0,88.4364,88.47,88.3692,88.3692,32805.0
2018-10-31 10:15:00,105.2,105.35,105.2,105.31,6661.0,88.4196,88.5457,88.4196,88.512,6661.0
2018-10-31 10:20:00,105.32,105.51,105.3,105.48,7795.0,88.5204,88.6801,88.5036,88.6549,7795.0
2018-10-31 10:25:00,105.48,105.54,105.47,105.49,5162.0,88.6549,88.7054,88.6465,88.6633,5162.0
2018-10-31 10:30:00,105.49,105.63,105.49,105.63,5138.0,88.6633,88.781,88.6633,88.781,5138.0
2018-10-31 10:35:00,105.62,105.62,105.56,105.58,13404.0,88.7726,88.7726,88.7222,88.739,13404.0
2018-10-31 10:40:00,105.58,105.66,105.58,105.65,17994.0,88.739,88.8062,88.739,88.7978,17994.0
2018-10-31 10:45:00,105.68,105.69,105.46,105.48,26368.0,88.823,88.8314,88.6381,88.6549,26368.0
2018-10-31 10:50:00,105.5,105.54,105.42,105.47,56089.0,88.6717,88.7054,88.6045,88.6465,56089.0
2018-10-31 10:55:00,105.5,105.51,105.42,105.42,19317.0,88.6717,88.6801,88.6045,88.6045,19317.0
2018-10-31 11:00:00,105.44,105.47,105.26,105.3,16009.0,88.6213,88.6465,88.47,88.5036,16009.0
2018-10-31 11:05:00,105.31,105.44,105.3,105.39,3867.0,88.512,88.6213,88.5036,88.5793,3867.0
2018-10-31 11:10:00,105.41,105.46,105.3,105.36,14410.0,88.5961,88.6381,88.5036,88.5541,14410.0
2018-10-31 11:15:00,105.35,105.41,105.35,105.37,2527.0,88.5457,88.5961,88.5457,88.5625,2527.0
2018-10-31 11:20:00,105.41,105.55,105.39,105.52,10601.0,88.5961,88.7138,88.5793,88.6885,10601.0
2018-10-31 11:25:00,105.52,105.61,105.5,105.56,13609.0,88.6885,88.7642,88.6717,88.7222,13609.0
2018-10-31 11:30:00,105.57,105.61,105.47,105.47,11600.0,88.7306,88.7642,88.6465,88.6465,11600.0
2018-10-31 11:35:00,105.5,105.55,105.41,105.54,3590.0,88.6717,88.7138,88.5961,88.7054,3590.0
2018-10-31 11:40:00,105.62,105.62,105.38,105.39,6483.0,88.7726,88.7726,88.5709,88.5793,6483.0
2018-10-31 11:45:00,105.38,105.48,105.37,105.41,42469.0,88.5709,88.6549,88.5625,88.5961,42469.0
2018-10-31 11:50:00,105.4,105.55,105.4,105.52,36226.0,88.5877,88.7138,88.5877,88.6885,36226.0
2018-10-31 11:55:00,105.42,105.46,105.37,105.46,9063.0,88.6045,88.6381,88.5625,88.6381,9063.0
2018-10-31 12:00:00,105.48,105.5,105.22,105.25,17793.0,88.6549,88.6717,88.4364,88.4616,17793.0
2018-10-31 12:05:00,105.23,105.27,105.17,105.27,17296.0,88.4448,88.4784,88.3944,88.4784,17296.0
2018-10-31 12:10:00,105.26,105.36,105.25,105.36,7095.0,88.47,88.5541,88.4616,88.5541,7095.0
2018-10-31 12:15:00,105.36,105.36,105.21,105.29,7654.0,88.5541,88.5541,88.428,88.4952,7654.0
2018-10-31 12:20:00,105.27,105.39,105.27,105.39,12070.0,88.4784,88.5793,88.4784,88.5793,12070.0
2018-10-31 12:25:00,105.37,105.45,105.37,105.39,3985.0,88.5625,88.6297,88.5625,88.5793,3985.0
2018-10-31 12:30:00,105.37,105.4,105.29,105.33,8811.0,88.5625,88.5877,88.4952,88.5288,8811.0
2018-10-31 12:35:00,105.41,105.5,105.41,105.48,9642.0,88.5961,88.6717,88.5961,88.6549,9642.0
2018-10-31 12:40:00,105.48,105.63,105.43,105.58,17726.0,88.6549,88.781,88.6129,88.739,17726.0
2018-10-31 12:45:00,105.56,105.62,105.55,105.57,8126.0,88.7222,88.7726,88.7138,88.7306,8126.0
2018-10-31 12:50:00,105.57,105.61,105.52,105.59,47122.0,88.7306,88.7642,88.6885,88.7474,47122.0
2018-10-31 12:55:00,105.63,105.76,105.62,105.7,8695.0,88.781,88.8903,88.7726,88.8398,8695.0
2018-10-31 13:00:00,105.7,105.7,105.64,105.67,2673.0,88.8398,88.8398,88.7894,88.8146,2673.0
2018-10-31 13:05:00,105.7,105.74,105.67,105.72,4985.0,88.8398,88.8734,88.8146,88.8566,4985.0
2018-10-31 13:10:00,105.74,105.93,105.73,105.82,19248.0,88.8734,89.0331,88.865,88.9407,19248.0
2018-10-31 13:15:00,105.81,105.87,105.78,105.81,7846.0,88.9323,88.9827,88.9071,88.9323,7846.0
2018-10-31 13:20:00,105.85,105.85,105.79,105.82,3589.0,88.9659,88.9659,88.9155,88.9407,3589.0
2018-10-31 13:25:00,105.82,105.83,105.72,105.74,14998.0,88.9407,88.9491,88.8566,88.8734,14998.0
2018-10-31 13:30:00,105.75,105.76,105.66,105.69,5981.0,88.8819,88.8903,88.8062,88.8314,5981.0
2018-10-31 13:35:00,105.69,105.7,105.59,105.66,8571.0,88.8314,88.8398,88.7474,88.8062,8571.0
2018-10-31 13:40:00,105.66,105.83,105.64,105.82,34172.0,88.8062,88.9491,88.7894,88.9407,34172.0
2018-10-31 13:45:00,105.83,105.92,105.83,105.87,9728.0,88.9491,89.0247,88.9491,88.9827,9728.0
2018-10-31 13:50:00,105.88,105.92,105.83,105.86,19676.0,88.9911,89.0247,88.9491,88.9743,19676.0
2018-10-31 13:55:00,105.86,105.88,105.82,105.82,14807.0,88.9743,88.9911,88.9407,88.9407,14807.0
2018-10-31 14:00:00,105.83,105.88,105.74,105.87,5765.0,88.9491,88.9911,88.8734,88.9827,5765.0
2018-10-31 14:05:00,105.87,105.94,105.82,105.87,53233.0,88.9827,89.0415,88.9407,88.9827,53233.0
2018-10-31 14:10:00,105.9,105.97,105.88,105.97,17318.0,89.0079,89.0668,88.9911,89.0668,17318.0
2018-10-31 14:15:00,105.95,106.06,105.94,106.01,12579.0,89.05,89.1424,89.0415,89.1004,12579.0
2018-10-31 14:20:00,106.01,106.01,105.95,105.98,25515.0,89.1004,89.1004,89.05,89.0752,25515.0
2018-10-31 14:25:00,105.95,106.02,105.93,106.02,5009.0,89.05,89.1088,89.0331,89.1088,5009.0
2018-10-31 14:30:00,106.01,106.02,105.95,105.95,16350.0,89.1004,89.1088,89.05,89.05,16350.0
2018-10-31 14:35:00,105.96,105.99,105.92,105.96,40488.0,89.0584,89.0836,89.0247,89.0584,40488.0
2018-10-31 14:40:00,105.97,106.09,105.97,106.0,63553.0,89.0668,89.1676,89.0668,89.092,63553.0
2018-10-31 14:45:00,106.0,106.03,105.9,105.91,39044.0,89.092,89.1172,89.0079,89.0163,39044.0
2018-10-31 14:50:00,105.88,106.0,105.87,106.0,17926.0,88.9911,89.092,88.9827,89.092,17926.0
2018-10-31 14:55:00,106.0,106.05,105.96,106.01,10645.0,89.092,89.134,89.0584,89.1004,10645.0
2018-10-31 15:00:00,106.02,106.15,105.99,106.09,15729.0,89.1088,89.2181,89.0836,89.1676,15729.0
2018-10-31 15:05:00,106.11,106.15,106.0,106.01,90439.0,89.1844,89.2181,89.092,89.1004,90439.0
2018-10-31 15:10:00,106.0,106.11,105.98,106.08,19333.0,89.092,89.1844,89.0752,89.1592,19333.0
2018-10-31 15:15:00,106.06,106.14,105.99,106.01,27563.0,89.1424,89.2096,89.0836,89.1004,27563.0
2018-10-31 15:20:00,106.01,106.05,105.78,105.9,27823.0,89.1004,89.134,88.9071,89.0079,27823.0
2018-10-31 15:25:00,105.88,105.88,105.71,105.83,25748.0,88.9911,88.9911,88.8482,88.9491,25748.0
2018-10-31 15:30:00,105.83,105.85,105.63,105.67,72379.0,88.9491,88.9659,88.781,88.8146,72379.0
2018-10-31 15:35:00,105.7,105.7,105.45,105.46,56965.0,88.8398,88.8398,88.6297,88.6381,56965.0
2018-10-31 15:40:00,105.51,105.61,105.43,105.45,26090.0,88.6801,88.7642,88.6129,88.6297,26090.0
2018-10-31 15:45:00,105.44,105.54,105.21,105.24,32844.0,88.6213,88.7054,88.428,88.4532,32844.0
2018-10-31 15:50:00,105.24,105.33,105.23,105.23,27329.0,88.4532,88.5288,88.4448,88.4448,27329.0
2018-10-31 15:55:00,105.23,105.35,105.11,105.15,68713.0,88.4448,88.5457,88.3439,88.3776,68713.0
2018-11-01 09:30:00,105.47,105.68,105.46,105.65,76518.0,88.6465,88.823,88.6381,88.7978,76518.0
2018-11-01 09:35:00,105.68,105.75,105.63,105.74,12340.0,88.823,88.8819,88.781,88.8734,12340.0
2018-11-01 09:40:00,105.73,105.74,105.57,105.63,20131.0,88.865,88.8734,88.7306,88.781,20131.0
2018-11-01 09:45:00,105.62,105.64,105.39,105.44,16288.0,88.7726,88.7894,88.5793,88.6213,16288.0
2018-11-01 09:50:00,105.37,105.66,105.37,105.66,48338.0,88.5625,88.8062,88.5625,88.8062,48338.0
2018-11-01 09:55:00,105.64,105.68,105.49,105.52,5069.0,88.7894,88.823,88.6633,88.6885,5069.0
2018-11-01 10:00:00,105.46,105.47,105.27,105.32,23987.0,88.6381,88.6465,88.4784,88.5204,23987.0
2018-11-01 10:05:00,105.35,105.44,105.22,105.44,387168.0,88.5457,88.6213,88.4364,88.6213,387168.0
2018-11-01 10:10:00,105.52,105.78,105.52,105.73,14765.0,88.6885,88.9071,88.6885,88.865,14765.0
2018-11-01 10:15:00,105.76,105.76,105.55,105.56,4209.0,88.8903,88.8903,88.7138,88.7222,4209.0
2018-11-01 10:20:00,105.54,105.61,105.45,105.61,11030.0,88.7054,88.7642,88.6297,88.7642,11030.0
2018-11-01 10:25:00,105.64,105.69,105.6,105.61,5900.0,88.7894,88.8314,88.7558,88.7642,5900.0
2018-11-01 10:30:00,105.68,105.9,105.64,105.86,35891.0,88.823,89.0079,88.7894,88.9743,35891.0
2018-11-01 10:35:00,105.85,105.9,105.79,105.79,26281.0,88.9659,89.0079,88.9155,88.9155,26281.0
2018-11-01 10:40:00,105.83,105.83,105.7,105.79,13192.0,88.9491,88.9491,88.8398,88.9155,13192.0
2018-11-01 10:45:00,105.79,105.87,105.78,105.87,16928.0,88.9155,88.9827,88.9071,88.9827,16928.0
2018-11-01 10:50:00,105.87,105.94,105.83,105.83,37104.0,88.9827,89.0415,88.9491,88.9491,37104.0
2018-11-01 10:55:00,105.79,105.9,105.77,105.9,14029.0,88.9155,89.0079,88.8987,89.0079,14029.0
2018-11-01 11:00:00,105.94,105.96,105.68,105.76,34871.0,89.0415,89.0584,88.823,88.8903,34871.0
2018-11-01 11:05:00,105.76,105.87,105.7,105.73,32281.0,88.8903,88.9827,88.8398,88.865,32281.0
2018-11-01 11:10:00,105.75,105.89,105.72,105.83,32492.0,88.8819,88.9995,88.8566,88.9491,32492.0
2018-11-01 11:15:00,105.79,105.86,105.76,105.84,13232.0,88.9155,88.9743,88.8903,88.9575,13232.0
2018-11-01 11:20:00,105.82,105.94,105.81,105.93,9785.0,88.9407,89.0415,88.9323,89.0331,9785.0
2018-11-01 11:25:00,105.9,105.94,105.87,105.93,3580.0,89.0079,89.0415,88.9827,89.0331,3580.0
2018-11-01 11:30:00,105.91,105.94,105.84,105.85,9752.0,89.0163,89.0415,88.9575,88.9659,9752.0
2018-11-01 11:35:00,105.82,105.88,105.76,105.85,5242.0,88.9407,88.9911,88.8903,88.9659,5242.0
2018-11-01 11:40:00,105.86,105.9,105.79,105.85,25080.0,88.9743,89.0079,88.9155,88.9659,25080.0
2018-11-01 11:45:00,105.87,105.88,105.72,105.8,95164.0,88.9827,88.9911,88.8566,88.9239,95164.0
2018-11-01 11:50:00,105.82,105.85,105.7,105.83,20614.0,88.9407,88.9659,88.8398,88.9491,20614.0
2018-11-01 11:55:00,105.87,105.9,105.75,105.77,50056.0,88.9827,89.0079,88.8819,88.8987,50056.0
2018-11-01 12:00:00,105.76,105.78,105.66,105.74,75385.0,88.8903,88.9071,88.8062,88.8734,75385.0
2018-11-01 12:05:00,105.73,105.85,105.7,105.84,8101.0,88.865,88.9659,88.8398,88.9575,8101.0
2018-11-01 12:10:00,105.82,105.83,105.77,105.8,29210.0,88.9407,88.9491,88.8987,88.9239,29210.0
2018-11-01 12:15:00,105.82,105.82,105.63,105.64,79389.0,88.9407,88.9407,88.781,88.7894,79389.0
2018-11-01 12:20:00,105.66,105.69,105.64,105.67,33175.0,88.8062,88.8314,88.7894,88.8146,33175.0
2018-11-01 12:25:00,105.67,105.72,105.62,105.71,4380.0,88.8146,88.8566,88.7726,88.8482,4380.0
2018-11-01 12:30:00,105.7,105.8,105.7,105.79,8205.0,88.8398,88.9239,88.8398,88.9155,8205.0
2018-11-01 12:35:00,105.78,105.78,105.71,105.73,5305.0,88.9071,88.9071,88.8482,88.865,5305.0
2018-11-01 12:40:00,105.74,105.79,105.73,105.79,18554.0,88.8734,88.9155,88.865,88.9155,18554.0
2018-11-01 12:45:00,105.77,105.78,105.68,105.77,14124.0,88.8987,88.9071,88.823,88.8987,14124.0
2018-11-01 12:50:00,105.79,105.84,105.78,105.81,25632.0,88.9155,88.9575,88.9071,88.9323,25632.0
2018-11-01 12:55:00,105.82,105.9,105.81,105.9,7873.0,88.9407,89.0079,88.9323,89.0079,7873.0
2018-11-01 13:00:00,105.9,105.94,105.8,105.82,20683.0,89.0079,89.0415,88.9239,88.9407,20683.0
2018-11-01 13:05:00,105.82,105.83,105.68,105.7,14543.0,88.9407,88.9491,88.823,88.8398,14543.0
2018-11-01 13:10:00,105.68,105.78,105.67,105.75,27455.0,88.823,88.9071,88.8146,88.8819,27455.0
2018-11-01 13:15:00,105.75,105.81,105.71,105.8,10820.0,88.8819,88.9323,88.8482,88.9239,10820.0
2018-11-01 13:20:00,105.8,105.81,105.76,105.77,16721.0,88.9239,88.9323,88.8903,88.8987,16721.0
2018-11-01 13:25:00,105.78,105.86,105.76,105.86,9969.0,88.9071,88.9743,88.8903,88.9743,9969.0
2018-11-01 13:30:00,105.86,105.87,105.77,105.79,7116.0,88.9743,88.9827,88.8987,88.9155,7116.0
2018-11-01 13:35:00,105.78,105.82,105.74,105.76,12565.0,88.9071,88.9407,88.8734,88.8903,12565.0
2018-11-01 13:40:00,105.78,105.84,105.78,105.83,27777.0,88.9071,88.9575,88.9071,88.9491,27777.0
2018-11-01 13:45:00,105.81,105.86,105.66,105.72,22346.0,88.9323,88.9743,88.8062,88.8566,22346.0
2018-11-01 13:50:00,105.7,105.76,105.69,105.76,7116.0,88.8398,88.8903,88.8314,88.8903,7116.0
2018-11-01 13:55:00,105.7,105.77,105.7,105.7,5465.0,88.8398,88.8987,88.8398,88.8398,5465.0
2018-11-01 14:00:00,105.7,105.74,105.64,105.71,19104.0,88.8398,88.8734,88.7894,88.8482,19104.0
2018-11-01 14:05:00,105.69,105.71,105.57,105.61,17693.0,88.8314,88.8482,88.7306,88.7642,17693.0
2018-11-01 14:10:00,105.65,105.65,105.59,105.6,15104.0,88.7978,88.7978,88.7474,88.7558,15104.0
2018-11-01 14:15:00,105.62,105.72,105.62,105.71,9895.0,88.7726,88.8566,88.7726,88.8482,9895.0
2018-11-01 14:20:00,105.69,105.77,105.68,105.76,6071.0,88.8314,88.8987,88.823,88.8903,6071.0
2018-11-01 14:25:00,105.77,105.79,105.7,105.7,30320.0,88.8987,88.9155,88.8398,88.8398,30320.0
2018-11-01 14:30:00,105.72,105.75,105.62,105.66,28297.0,88.8566,88.8819,88.7726,88.8062,28297.0
2018-11-01 14:35:00,105.65,105.69,105.59,105.63,12895.0,88.7978,88.8314,88.7474,88.781,12895.0
2018-11-01 14:40:00,105.63,105.69,105.6,105.68,26926.0,88.781,88.8314,88.7558,88.823,26926.0
2018-11-01 14:45:00,105.68,105.77,105.68,105.77,54475.0,88.823,88.8987,88.823,88.8987,54475.0
2018-11-01 14:50:00,105.77,105.77,105.67,105.7,17124.0,88.8987,88.8987,88.8146,88.8398,17124.0
2018-11-01 14:55:00,105.73,105.81,105.73,105.79,22569.0,88.865,88.9323,88.865,88.9155,22569.0
2018-11-01 15:00:00,105.76,105.79,105.71,105.76,11051.0,88.8903,88.9155,88.8482,88.8903,11051.0
2018-11-01 15:05:00,105.78,105.81,105.69,105.81,132057.0,88.9071,88.9323,88.8314,88.9323,132057.0
2018-11-01 15:10:00,105.79,105.84,105.74,105.8,28099.0,88.9155,88.9575,88.8734,88.9239,28099.0
2018-11-01 15:15:00,105.78,105.79,105.72,105.78,14218.0,88.9071,88.9155,88.8566,88.9071,14218.0
2018-11-01 15:20:00,105.77,105.77,105.7,105.76,15175.0,88.8987,88.8987,88.8398,88.8903,15175.0
2018-11-01 15:25:00,105.78,105.86,105.76,105.85,8809.0,88.9071,88.9743,88.8903,88.9659,8809.0
2018-11-01 15:30:00,105.84,105.85,105.72,105.77,60163.0,88.9575,88.9659,88.8566,88.8987,60163.0
2018-11-01 15:35:00,105.79,105.84,105.78,105.83,45014.0,88.9155,88.9575,88.9071,88.9491,45014.0
2018-11-01 15:40:00,105.83,106.0,105.78,106.0,22066.0,88.9491,89.092,88.9071,89.092,22066.0
2018-11-01 15:45:00,106.0,106.0,105.86,105.93,22593.0,89.092,89.092,88.9743,89.0331,22593.0
2018-11-01 15:50:00,105.92,105.97,105.83,105.83,49093.0,89.0247,89.0668,88.9491,88.9491,49093.0
2018-11-01 15:55:00,105.84,105.95,105.81,105.92,44329.0,88.9575,89.05,88.9323,89.0247,44329.0
2018-11-02 09:30:00,106.68,106.75,106.57,106.65,72403.0,89.6635,89.7223,89.5711,89.6383,72403.0
2018-11-02 09:35:00,106.6,106.75,106.51,106.72,17282.0,89.5963,89.7223,89.5206,89.6971,17282.0
2018-11-02 09:40:00,106.72,106.75,106.64,106.64,42934.0,89.6971,89.7223,89.6299,89.6299,42934.0
2018-11-02 09:45:00,106.68,106.7,106.63,106.69,13685.0,89.6635,89.6803,89.6215,89.6719,13685.0
2018-11-02 09:50:00,106.7,106.72,106.55,106.56,13809.0,89.6803,89.6971,89.5542,89.5627,13809.0
2018-11-02 09:55:00,106.57,106.6,106.48,106.56,8476.0,89.5711,89.5963,89.4954,89.5627,8476.0
2018-11-02 10:00:00,106.54,106.6,106.45,106.46,11025.0,89.5458,89.5963,89.4702,89.4786,11025.0
2018-11-02 10:05:00,106.48,106.52,106.45,106.47,6612.0,89.4954,89.529,89.4702,89.487,6612.0
2018-11-02 10:10:00,106.5,106.65,106.49,106.58,12908.0,89.5122,89.6383,89.5038,89.5795,12908.0
2018-11-02 10:15:00,106.57,106.62,106.49,106.59,9754.0,89.5711,89.6131,89.5038,89.5879,9754.0
2018-11-02 10:20:00,106.59,106.59,106.38,106.43,42778.0,89.5879,89.5879,89.4114,89.4534,42778.0
2018-11-02 10:25:00,106.41,106.48,106.22,106.22,21810.0,89.4366,89.4954,89.2769,89.2769,21810.0
2018-11-02 10:30:00,106.19,106.26,106.1,106.1,16628.0,89.2517,89.3105,89.176,89.176,16628.0
2018-11-02 10:35:00,106.1,106.1,105.9,105.9,7572.0,89.176,89.176,89.0079,89.0079,7572.0
2018-11-02 10:40:00,105.86,105.89,105.7,105.85,11962.0,88.9743,88.9995,88.8398,88.9659,11962.0
2018-11-02 10:45:00,105.86,105.87,105.81,105.83,17787.0,88.9743,88.9827,88.9323,88.9491,17787.0
2018-11-02 10:50:00,105.84,105.97,105.82,105.88,25190.0,88.9575,89.0668,88.9407,88.9911,25190.0
2018-11-02 10:55:00,105.9,106.06,105.83,105.98,18121.0,89.0079,89.1424,88.9491,89.0752,18121.0
2018-11-02 11:00:00,105.96,106.03,105.82,105.84,13968.0,89.0584,89.1172,88.9407,88.9575,13968.0
2018-11-02 11:05:00,105.83,105.94,105.75,105.94,12905.0,88.9491,89.0415,88.8819,89.0415,12905.0
2018-11-02 11:10:00,105.9,106.02,105.76,105.79,29952.0,89.0079,89.1088,88.8903,88.9155,29952.0
2018-11-02 11:15:00,105.76,105.85,105.64,105.7,11612.0,88.8903,88.9659,88.7894,88.8398,11612.0
2018-11-02 11:20:00,105.66,105.7,105.53,105.7,36160.0,88.8062,88.8398,88.6969,88.8398,36160.0
2018-11-02 11:25:00,105.69,105.7,105.49,105.66,25259.0,88.8314,88.8398,88.6633,88.8062,25259.0
2018-11-02 11:30:00,105.63,105.73,105.63,105.64,8355.0,88.781,88.865,88.781,88.7894,8355.0
2018-11-02 11:35:00,105.68,105.69,105.5,105.63,15257.0,88.823,88.8314,88.6717,88.781,15257.0
2018-11-02 11:40:00,105.65,105.65,105.49,105.53,21675.0,88.7978,88.7978,88.6633,88.6969,21675.0
2018-11-02 11:45:00,105.54,105.54,105.35,105.41,14331.0,88.7054,88.7054,88.5457,88.5961,14331.0
2018-11-02 11:50:00,105.44,105.49,105.41,105.44,6896.0,88.6213,88.6633,88.5961,88.6213,6896.0
2018-11-02 11:55:00,105.44,105.6,105.43,105.6,25630.0,88.6213,88.7558,88.6129,88.7558,25630.0
2018-11-02 12:00:00,105.6,105.65,105.47,105.49,31120.0,88.7558,88.7978,88.6465,88.6633,31120.0
2018-11-02 12:05:00,105.5,105.63,105.42,105.42,16808.0,88.6717,88.781,88.6045,88.6045,16808.0
2018-11-02 12:10:00,105.44,105.5,105.4,105.46,18783.0,88.6213,88.6717,88.5877,88.6381,18783.0
2018-11-02 12:15:00,105.42,105.53,105.42,105.5,31723.0,88.6045,88.6969,88.6045,88.6717,31723.0
2018-11-02 12:20:00,105.51,105.52,105.4,105.45,19857.0,88.6801,88.6885,88.5877,88.6297,19857.0
2018-11-02 12:25:00,105.42,105.55,105.42,105.53,14892.0,88.6045,88.7138,88.6045,88.6969,14892.0
2018-11-02 12:30:00,105.52,105.56,105.22,105.23,22274.0,88.6885,88.7222,88.4364,88.4448,22274.0
2018-11-02 12:35:00,105.25,105.32,105.1,105.18,11698.0,88.4616,88.5204,88.3355,88.4028,11698.0
2018-11-02 12:40:00,105.18,105.27,105.18,105.22,7467.0,88.4028,88.4784,88.4028,88.4364,7467.0
2018-11-02 12:45:00,105.2,105.23,105.11,105.18,26595.0,88.4196,88.4448,88.3439,88.4028,26595.0
2018-11-02 12:50:00,105.2,105.21,104.98,104.98,13922.0,88.4196,88.428,88.2347,88.2347,13922.0
2018-11-02 12:55:00,104.99,105.03,104.89,105.02,15201.0,88.2431,88.2767,88.159,88.2683,15201.0
2018-11-02 13:00:00,105.01,105.01,104.9,104.9,8699.0,88.2599,88.2599,88.1674,88.1674,8699.0
2018-11-02 13:05:00,104.89,105.0,104.83,104.99,10788.0,88.159,88.2515,88.1086,88.2431,10788.0
2018-11-02 13:10:00,105.0,105.21,104.98,105.19,12850.0,88.2515,88.428,88.2347,88.4112,12850.0
2018-11-02 13:15:00,105.21,105.24,105.15,105.23,10400.0,88.428,88.4532,88.3776,88.4448,10400.0
2018-11-02 13:20:00,105.26,105.31,105.19,105.26,19830.0,88.47,88.512,88.4112,88.47,19830.0
2018-11-02 13:25:00,105.23,105.29,105.16,105.24,75977.0,88.4448,88.4952,88.386,88.4532,75977.0
2018-11-02 13:30:00,105.23,105.28,105.18,105.26,11275.0,88.4448,88.4868,88.4028,88.47,11275.0
2018-11-02 13:35:00,105.23,105.25,105.17,105.19,5865.0,88.4448,88.4616,88.3944,88.4112,5865.0
2018-11-02 13:40:00,105.2,105.43,105.16,105.39,15054.0,88.4196,88.6129,88.386,88.5793,15054.0
2018-11-02 13:45:00,105.38,105.44,105.34,105.35,21847.0,88.5709,88.6213,88.5373,88.5457,21847.0
2018-11-02 13:50:00,105.36,105.38,105.23,105.26,27372.0,88.5541,88.5709,88.4448,88.47,27372.0
2018-11-02 13:55:00,105.26,105.29,105.21,105.26,8761.0,88.47,88.4952,88.428,88.47,8761.0
2018-11-02 14:00:00,105.28,105.29,105.16,105.17,10551.0,88.4868,88.4952,88.386,88.3944,10551.0
2018-11-02 14:05:00,105.14,105.14,105.03,105.04,7358.0,88.3692,88.3692,88.2767,88.2851,7358.0
2018-11-02 14:10:00,105.0,105.04,104.96,104.98,11878.0,88.2515,88.2851,88.2179,88.2347,11878.0
2018-11-02 14:15:00,104.99,105.09,104.98,105.07,22138.0,88.2431,88.3271,88.2347,88.3103,22138.0
2018-11-02 14:20:00,105.08,105.08,104.98,105.03,14287.0,88.3187,88.3187,88.2347,88.2767,14287.0
2018-11-02 14:25:00,105.02,105.88,105.0,105.82,46292.0,88.2683,88.9911,88.2515,88.9407,46292.0
2018-11-02 14:30:00,105.79,105.81,105.47,105.59,45784.0,88.9155,88.9323,88.6465,88.7474,45784.0
2018-11-02 14:35:00,105.59,105.61,105.42,105.43,37542.0,88.7474,88.7642,88.6045,88.6129,37542.0
2018-11-02 14:40:00,105.42,105.59,105.41,105.49,51392.0,88.6045,88.7474,88.5961,88.6633,51392.0
2018-11-02 14:45:00,105.48,105.52,105.43,105.49,5932.0,88.6549,88.6885,88.6129,88.6633,5932.0
2018-11-02 14:50:00,105.49,105.58,105.48,105.54,35722.0,88.6633,88.739,88.6549,88.7054,35722.0
2018-11-02 14:55:00,105.55,105.57,105.47,105.52,68717.0,88.7138,88.7306,88.6465,88.6885,68717.0
2018-11-02 15:00:00,105.56,105.58,105.29,105.39,52485.0,88.7222,88.739,88.4952,88.5793,52485.0
2018-11-02 15:05:00,105.37,105.49,105.37,105.49,15355.0,88.5625,88.6633,88.5625,88.6633,15355.0
2018-11-02 15:10:00,105.47,105.75,105.46,105.65,20043.0,88.6465,88.8819,88.6381,88.7978,20043.0
2018-11-02 15:15:00,105.64,105.68,105.49,105.58,12171.0,88.7894,88.823,88.6633,88.739,12171.0
2018-11-02 15:20:00,105.61,105.74,105.61,105.74,13446.0,88.7642,88.8734,88.7642,88.8734,13446.0
2018-11-02 15:25:00,105.75,105.78,105.58,105.62,59202.0,88.8819,88.9071,88.739,88.7726,59202.0
2018-11-02 15:30:00,105.58,105.63,105.51,105.58,8514.0,88.739,88.781,88.6801,88.739,8514.0
2018-11-02 15:35:00,105.59,105.68,105.48,105.68,14730.0,88.7474,88.823,88.6549,88.823,14730.0
2018-11-02 15:40:00,105.67,105.77,105.65,105.73,23578.0,88.8146,88.8987,88.7978,88.865,23578.0
2018-11-02 15:45:00,105.7,105.74,105.62,105.69,16494.0,88.8398,88.8734,88.7726,88.8314,16494.0
2018-11-02 15:50:00,105.7,105.77,105.67,105.7,14302.0,88.8398,88.8987,88.8146,88.8398,14302.0
2018-11-02 15:55:00,105.69,105.79,105.51,105.66,43399.0,88.8314,88.9155,88.6801,88.8062,43399.0
2018-11-05 09:30:00,105.97,106.4,105.97,106.39,78980.0,89.0668,89.4282,89.0668,89.4198,78980.0
2018-11-05 09:35:00,106.42,106.51,106.41,106.48,11744.0,89.445,89.5206,89.4366,89.4954,11744.0
2018-11-05 09:40:00,106.52,106.54,106.48,106.48,4223.0,89.529,89.5458,89.4954,89.4954,4223.0
2018-11-05 09:45:00,106.46,106.52,106.44,106.45,10014.0,89.4786,89.529,89.4618,89.4702,10014.0
2018-11-05 09:50:00,106.48,106.56,106.48,106.48,10642.0,89.4954,89.5627,89.4954,89.4954,10642.0
2018-11-05 09:55:00,106.47,106.5,106.36,106.36,13274.0,89.487,89.5122,89.3946,89.3946,13274.0
2018-11-05 10:00:00,106.44,106.44,106.33,106.38,12700.0,89.4618,89.4618,89.3693,89.4114,12700.0
2018-11-05 10:05:00,106.37,106.4,106.32,106.33,4996.0,89.403,89.4282,89.3609,89.3693,4996.0
2018-11-05 10:10:00,106.29,106.29,106.19,106.28,8276.0,89.3357,89.3357,89.2517,89.3273,8276.0
2018-11-05 10:15:00,106.26,106.33,106.24,106.32,14504.0,89.3105,89.3693,89.2937,89.3609,14504.0
2018-11-05 10:20:00,106.31,106.34,106.24,106.33,16403.0,89.3525,89.3777,89.2937,89.3693,16403.0
2018-11-05 10:25:00,106.32,106.46,106.28,106.41,17333.0,89.3609,89.4786,89.3273,89.4366,17333.0
2018-11-05 10:30:00,106.42,106.63,106.42,106.58,12434.0,89.445,89.6215,89.445,89.5795,12434.0
2018-11-05 10:35:00,106.57,106.7,106.57,106.63,16738.0,89.5711,89.6803,89.5711,89.6215,16738.0
2018-11-05 10:40:00,106.64,106.71,106.62,106.65,15955.0,89.6299,89.6887,89.6131,89.6383,15955.0
2018-11-05 10:45:00,106.65,106.65,106.55,106.59,7332.0,89.6383,89.6383,89.5542,89.5879,7332.0
2018-11-05 10:50:00,106.6,106.73,106.57,106.71,6040.0,89.5963,89.7055,89.5711,89.6887,6040.0
2018-11-05 10:55:00,106.69,106.81,106.69,106.8,11728.0,89.6719,89.7728,89.6719,89.7644,11728.0
2018-11-05 11:00:00,106.78,106.8,106.69,106.76,70259.0,89.7476,89.7644,89.6719,89.7307,70259.0
2018-11-05 11:05:00,106.73,106.81,106.73,106.73,11536.0,89.7055,89.7728,89.7055,89.7055,11536.0
2018-11-05 11:10:00,106.73,106.76,106.72,106.72,4058.0,89.7055,89.7307,89.6971,89.6971,4058.0
2018-11-05 11:15:00,106.72,106.79,106.72,106.75,19353.0,89.6971,89.756,89.6971,89.7223,19353.0
2018-11-05 11:20:00,106.77,106.77,106.69,106.69,5426.0,89.7392,89.7392,89.6719,89.6719,5426.0
2018-11-05 11:25:00,106.66,106.7,106.61,106.62,14547.0,89.6467,89.6803,89.6047,89.6131,14547.0
2018-11-05 11:30:00,106.6,106.6,106.55,106.57,9470.0,89.5963,89.5963,89.5542,89.5711,9470.0
2018-11-05 11:35:00,106.57,106.64,106.56,106.61,5135.0,89.5711,89.6299,89.5627,89.6047,5135.0
2018-11-05 11:40:00,106.61,106.67,106.52,106.58,11092.0,89.6047,89.6551,89.529,89.5795,11092.0
2018-11-05 11:45:00,106.52,106.62,106.52,106.62,5217.0,89.529,89.6131,89.529,89.6131,5217.0
2018-11-05 11:50:00,106.62,106.75,106.62,106.73,5396.0,89.6131,89.7223,89.6131,89.7055,5396.0
2018-11-05 11:55:00,106.71,106.79,106.7,106.77,26989.0,89.6887,89.756,89.6803,89.7392,26989.0
2018-11-05 12:00:00,106.75,106.8,106.72,106.73,2651.0,89.7223,89.7644,89.6971,89.7055,2651.0
2018-11-05 12:05:00,106.72,106.75,106.69,106.71,6575.0,89.6971,89.7223,89.6719,89.6887,6575.0
2018-11-05 12:10:00,106.7,106.78,106.7,106.78,3393.0,89.6803,89.7476,89.6803,89.7476,3393.0
2018-11-05 12:15:00,106.76,106.77,106.67,106.69,8520.0,89.7307,89.7392,89.6551,89.6719,8520.0
2018-11-05 12:20:00,106.71,106.72,106.66,106.71,5267.0,89.6887,89.6971,89.6467,89.6887,5267.0
2018-11-05 12:25:00,106.74,106.76,106.71,106.73,2688.0,89.7139,89.7307,89.6887,89.7055,2688.0
2018-11-05 12:30:00,106.73,106.75,106.67,106.7,4564.0,89.7055,89.7223,89.6551,89.6803,4564.0
2018-11-05 12:35:00,106.69,106.69,106.62,106.62,11121.0,89.6719,89.6719,89.6131,89.6131,11121.0
2018-11-05 12:40:00,106.61,106.61,106.55,106.6,6424.0,89.6047,89.6047,89.5542,89.5963,6424.0
2018-11-05 12:45:00,106.59,106.6,106.54,106.57,5351.0,89.5879,89.5963,89.5458,89.5711,5351.0
2018-11-05 12:50:00,106.56,106.61,106.55,106.55,16877.0,89.5627,89.6047,89.5542,89.5542,16877.0
2018-11-05 12:55:00,106.59,106.62,106.57,106.61,7722.0,89.5879,89.6131,89.5711,89.6047,7722.0
2018-11-05 13:00:00,106.59,106.63,106.57,106.63,9122.0,89.5879,89.6215,89.5711,89.6215,9122.0
2018-11-05 13:05:00,106.62,106.64,106.6,106.64,4792.0,89.6131,89.6299,89.5963,89.6299,4792.0
2018-11-05 13:10:00,106.64,106.64,106.58,106.62,5689.0,89.6299,89.6299,89.5795,89.6131,5689.0
2018-11-05 13:15:00,106.62,106.67,106.57,106.62,13698.0,89.6131,89.6551,89.5711,89.6131,13698.0
2018-11-05 13:20:00,106.61,106.67,106.61,106.64,2551.0,89.6047,89.6551,89.6047,89.6299,2551.0
2018-11-05 13:25:00,106.67,106.7,106.66,106.67,23069.0,89.6551,89.6803,89.6467,89.6551,23069.0
2018-11-05 13:30:00,106.7,106.73,106.68,106.72,38102.0,89.6803,89.7055,89.6635,89.6971,38102.0
2018-11-05 13:35:00,106.71,106.81,106.69,106.8,17079.0,89.6887,89.7728,89.6719,89.7644,17079.0
2018-11-05 13:40:00,106.8,106.81,106.77,106.77,37967.0,89.7644,89.7728,89.7392,89.7392,37967.0
2018-11-05 13:45:00,106.76,106.81,106.75,106.8,8863.0,89.7307,89.7728,89.7223,89.7644,8863.0
2018-11-05 13:50:00,106.79,106.82,106.73,106.79,56110.0,89.756,89.7812,89.7055,89.756,56110.0
2018-11-05 13:55:00,106.8,106.85,106.79,106.82,9739.0,89.7644,89.8064,89.756,89.7812,9739.0
2018-11-05 14:00:00,106.82,106.82,106.74,106.74,24384.0,89.7812,89.7812,89.7139,89.7139,24384.0
2018-11-05 14:05:00,106.74,106.8,106.73,106.79,11152.0,89.7139,89.7644,89.7055,89.756,11152.0
2018-11-05 14:10:00,106.79,106.83,106.78,106.81,8059.0,89.756,89.7896,89.7476,89.7728,8059.0
2018-11-05 14:15:00,106.81,106.94,106.78,106.91,30187.0,89.7728,89.882,89.7476,89.8568,30187.0
2018-11-05 14:20:00,106.92,107.02,106.91,107.0,22142.0,89.8652,89.9493,89.8568,89.9325,22142.0
2018-11-05 14:25:00,106.99,107.01,106.94,107.0,16761.0,89.9241,89.9409,89.882,89.9325,16761.0
2018-11-05 14:30:00,107.01,107.01,106.96,106.96,23352.0,89.9409,89.9409,89.8988,89.8988,23352.0
2018-11-05 14:35:00,106.96,106.99,106.94,106.98,317646.0,89.8988,89.9241,89.882,89.9157,317646.0
2018-11-05 14:40:00,107.0,107.05,106.98,107.05,24127.0,89.9325,89.9745,89.9157,89.9745,24127.0
2018-11-05 14:45:00,107.08,107.13,107.05,107.07,17760.0,89.9997,90.0417,89.9745,89.9913,17760.0
2018-11-05 14:50:00,107.08,107.14,107.08,107.11,11436.0,89.9997,90.0501,89.9997,90.0249,11436.0
2018-11-05 14:55:00,107.1,107.11,107.05,107.06,12769.0,90.0165,90.0249,89.9745,89.9829,12769.0
2018-11-05 15:00:00,107.09,107.09,107.03,107.05,21556.0,90.0081,90.0081,89.9577,89.9745,21556.0
2018-11-05 15:05:00,107.05,107.13,107.02,107.03,12493.0,89.9745,90.0417,89.9493,89.9577,12493.0
2018-11-05 15:10:00,107.06,107.12,107.06,107.09,24747.0,89.9829,90.0333,89.9829,90.0081,24747.0
2018-11-05 15:15:00,107.05,107.06,106.95,106.95,61157.0,89.9745,89.9829,89.8904,89.8904,61157.0
2018-11-05 15:20:00,106.96,106.96,106.83,106.83,61909.0,89.8988,89.8988,89.7896,89.7896,61909.0
2018-11-05 15:25:00,106.82,106.88,106.72,106.88,50650.0,89.7812,89.8316,89.6971,89.8316,50650.0
2018-11-05 15:30:00,106.89,106.9,106.79,106.9,36994.0,89.84,89.8484,89.756,89.8484,36994.0
2018-11-05 15:35:00,106.9,106.93,106.87,106.92,19973.0,89.8484,89.8736,89.8232,89.8652,19973.0
2018-11-05 15:40:00,106.93,106.95,106.85,106.87,21521.0,89.8736,89.8904,89.8064,89.8232,21521.0
2018-11-05 15:45:00,106.88,106.89,106.77,106.85,19932.0,89.8316,89.84,89.7392,89.8064,19932.0
2018-11-05 15:50:00,106.85,106.86,106.78,106.86,21510.0,89.8064,89.8148,89.7476,89.8148,21510.0
2018-11-05 15:55:00,106.86,106.94,106.82,106.87,57173.0,89.8148,89.882,89.7812,89.8232,57173.0
2018-11-06 09:30:00,106.85,106.96,106.76,106.85,43813.0,89.8064,89.8988,89.7307,89.8064,43813.0
2018-11-06 09:35:00,106.85,106.93,106.81,106.9,9957.0,89.8064,89.8736,89.7728,89.8484,9957.0
2018-11-06 09:40:00,106.92,107.02,106.9,106.97,6805.0,89.8652,89.9493,89.8484,89.9073,6805.0
2018-11-06 09:45:00,107.01,107.11,107.0,107.07,7371.0,89.9409,90.0249,89.9325,89.9913,7371.0
2018-11-06 09:50:00,107.05,107.07,107.0,107.06,47207.0,89.9745,89.9913,89.9325,89.9829,47207.0
2018-11-06 09:55:00,107.08,107.09,106.99,107.05,5508.0,89.9997,90.0081,89.9241,89.9745,5508.0
2018-11-06 10:00:00,107.0,107.02,106.96,106.99,11659.0,89.9325,89.9493,89.8988,89.9241,11659.0
2018-11-06 10:05:00,106.99,107.01,106.94,106.95,11066.0,89.9241,89.9409,89.882,89.8904,11066.0
2018-11-06 10:10:00,106.98,107.0,106.94,107.0,20570.0,89.9157,89.9325,89.882,89.9325,20570.0
2018-11-06 10:15:00,107.01,107.04,106.92,106.96,8221.0,89.9409,89.9661,89.8652,89.8988,8221.0
2018-11-06 10:20:00,106.97,107.05,106.97,107.05,7107.0,89.9073,89.9745,89.9073,89.9745,7107.0
2018-11-06 10:25:00,107.07,107.07,106.95,106.95,8771.0,89.9913,89.9913,89.8904,89.8904,8771.0
2018-11-06 10:30:00,106.95,107.02,106.95,107.0,6664.0,89.8904,89.9493,89.8904,89.9325,6664.0
2018-11-06 10:35:00,107.0,107.0,106.85,106.91,18912.0,89.9325,89.9325,89.8064,89.8568,18912.0
2018-11-06 10:40:00,106.9,107.06,106.9,107.05,4023.0,89.8484,89.9829,89.8484,89.9745,4023.0
2018-11-06 10:45:00,107.04,107.12,107.04,107.12,7048.0,89.9661,90.0333,89.9661,90.0333,7048.0
2018-11-06 10:50:00,107.12,107.14,107.04,107.14,9089.0,90.0333,90.0501,89.9661,90.0501,9089.0
2018-11-06 10:55:00,107.13,107.16,107.08,107.16,29993.0,90.0417,90.0669,89.9997,90.0669,29993.0
2018-11-06 11:00:00,107.18,107.19,107.09,107.11,12689.0,90.0838,90.0922,90.0081,90.0249,12689.0
2018-11-06 11:05:00,107.11,107.19,107.09,107.13,5786.0,90.0249,90.0922,90.0081,90.0417,5786.0
2018-11-06 11:10:00,107.1,107.28,107.07,107.27,15948.0,90.0165,90.1678,89.9913,90.1594,15948.0
2018-11-06 11:15:00,107.26,107.29,107.17,107.18,6424.0,90.151,90.1762,90.0754,90.0838,6424.0
2018-11-06 11:20:00,107.16,107.16,107.05,107.12,6645.0,90.0669,90.0669,89.9745,90.0333,6645.0
2018-11-06 11:25:00,107.11,107.18,107.1,107.13,2397.0,90.0249,90.0838,90.0165,90.0417,2397.0
2018-11-06 11:30:00,107.14,107.14,107.04,107.06,10706.0,90.0501,90.0501,89.9661,89.9829,10706.0
2018-11-06 11:35:00,107.07,107.13,107.05,107.12,8779.0,89.9913,90.0417,89.9745,90.0333,8779.0
2018-11-06 11:40:00,107.13,107.14,107.07,107.1,7746.0,90.0417,90.0501,89.9913,90.0165,7746.0
2018-11-06 11:45:00,107.11,107.13,107.08,107.08,15964.0,90.0249,90.0417,89.9997,89.9997,15964.0
2018-11-06 11:50:00,107.1,107.11,107.06,107.1,6317.0,90.0165,90.0249,89.9829,90.0165,6317.0
2018-11-06 11:55:00,107.1,107.16,107.08,107.1,10911.0,90.0165,90.0669,89.9997,90.0165,10911.0
2018-11-06 12:00:00,107.11,107.13,107.06,107.13,7793.0,90.0249,90.0417,89.9829,90.0417,7793.0
2018-11-06 12:05:00,107.13,107.23,107.12,107.17,21277.0,90.0417,90.1258,90.0333,90.0754,21277.0
2018-11-06 12:10:00,107.17,107.18,107.14,107.15,12573.0,90.0754,90.0838,90.0501,90.0585,12573.0
2018-11-06 12:15:00,107.14,107.14,107.09,107.11,6944.0,90.0501,90.0501,90.0081,90.0249,6944.0
2018-11-06 12:20:00,107.13,107.15,107.06,107.11,10765.0,90.0417,90.0585,89.9829,90.0249,10765.0
2018-11-06 12:25:00,107.12,107.17,107.1,107.16,5333.0,90.0333,90.0754,90.0165,90.0669,5333.0
2018-11-06 12:30:00,107.17,107.23,107.16,107.23,10911.0,90.0754,90.1258,90.0669,90.1258,10911.0
2018-11-06 12:35:00,107.22,107.29,107.22,107.26,38576.0,90.1174,90.1762,90.1174,90.151,38576.0
2018-11-06 12:40:00,107.28,107.33,107.28,107.32,15881.0,90.1678,90.2098,90.1678,90.2014,15881.0
2018-11-06 12:45:00,107.32,107.33,107.27,107.28,39124.0,90.2014,90.2098,90.1594,90.1678,39124.0
2018-11-06 12:50:00,107.28,107.29,107.22,107.23,38325.0,90.1678,90.1762,90.1174,90.1258,38325.0
2018-11-06 12:55:00,107.24,107.26,107.23,107.26,11351.0,90.1342,90.151,90.1258,90.151,11351.0
2018-11-06 13:00:00,107.26,107.28,107.25,107.28,7400.0,90.151,90.1678,90.1426,90.1678,7400.0
2018-11-06 13:05:00,107.28,107.31,107.27,107.3,13075.0,90.1678,90.193,90.1594,90.1846,13075.0
2018-11-06 13:10:00,107.3,107.31,107.28,107.29,16978.0,90.1846,90.193,90.1678,90.1762,16978.0
2018-11-06 13:15:00,107.3,107.31,107.29,107.3,7167.0,90.1846,90.193,90.1762,90.1846,7167.0
2018-11-06 13:20:00,107.3,107.3,107.24,107.28,8839.0,90.1846,90.1846,90.1342,90.1678,8839.0
2018-11-06 13:25:00,107.27,107.28,107.25,107.26,6485.0,90.1594,90.1678,90.1426,90.151,6485.0
2018-11-06 13:30:00,107.25,107.26,107.22,107.24,9102.0,90.1426,90.151,90.1174,90.1342,9102.0
2018-11-06 13:35:00,107.25,107.27,107.23,107.24,20119.0,90.1426,90.1594,90.1258,90.1342,20119.0
2018-11-06 13:40:00,107.24,107.25,107.23,107.23,37202.0,90.1342,90.1426,90.1258,90.1258,37202.0
2018-11-06 13:45:00,107.25,107.27,107.21,107.26,6096.0,90.1426,90.1594,90.109,90.151,6096.0
2018-11-06 13:50:00,107.26,107.33,107.26,107.32,23391.0,90.151,90.2098,90.151,90.2014,23391.0
2018-11-06 13:55:00,107.33,107.36,107.3,107.32,18732.0,90.2098,90.235,90.1846,90.2014,18732.0
2018-11-06 14:00:00,107.33,107.33,107.17,107.22,11534.0,90.2098,90.2098,90.0754,90.1174,11534.0
2018-11-06 14:05:00,107.23,107.28,107.22,107.27,28365.0,90.1258,90.1678,90.1174,90.1594,28365.0
2018-11-06 14:10:00,107.27,107.29,107.25,107.27,12482.0,90.1594,90.1762,90.1426,90.1594,12482.0
2018-11-06 14:15:00,107.26,107.26,107.19,107.2,7646.0,90.151,90.151,90.0922,90.1006,7646.0
2018-11-06 14:20:00,107.19,107.21,107.16,107.18,37219.0,90.0922,90.109,90.0669,90.0838,37219.0
2018-11-06 14:25:00,107.17,107.18,106.94,106.98,19749.0,90.0754,90.0838,89.882,89.9157,19749.0
2018-11-06 14:30:00,106.99,107.05,106.94,107.03,28219.0,89.9241,89.9745,89.882,89.9577,28219.0
2018-11-06 14:35:00,107.04,107.11,107.0,107.0,40596.0,89.9661,90.0249,89.9325,89.9325,40596.0
2018-11-06 14:40:00,107.01,107.07,107.01,107.04,9106.0,89.9409,89.9913,89.9409,89.9661,9106.0
2018-11-06 14:45:00,107.04,107.1,107.03,107.08,11752.0,89.9661,90.0165,89.9577,89.9997,11752.0
2018-11-06 14:50:00,107.09,107.14,107.04,107.05,17653.0,90.0081,90.0501,89.9661,89.9745,17653.0
2018-11-06 14:55:00,107.04,107.09,107.02,107.06,11974.0,89.9661,90.0081,89.9493,89.9829,11974.0
2018-11-06 15:00:00,107.05,107.13,106.98,107.07,5680.0,89.9745,90.0417,89.9157,89.9913,5680.0
2018-11-06 15:05:00,107.09,107.14,107.09,107.11,8638.0,90.0081,90.0501,90.0081,90.0249,8638.0
2018-11-06 15:10:00,107.12,107.18,107.11,107.14,15018.0,90.0333,90.0838,90.0249,90.0501,15018.0
2018-11-06 15:15:00,107.13,107.17,107.12,107.15,66245.0,90.0417,90.0754,90.0333,90.0585,66245.0
2018-11-06 15:20:00,107.14,107.24,107.09,107.21,14673.0,90.0501,90.1342,90.0081,90.109,14673.0
2018-11-06 15:25:00,107.18,107.19,107.12,107.17,7676.0,90.0838,90.0922,90.0333,90.0754,7676.0
2018-11-06 15:30:00,107.16,107.19,107.13,107.15,16645.0,90.0669,90.0922,90.0417,90.0585,16645.0
2018-11-06 15:35:00,107.16,107.22,107.12,107.15,13726.0,90.0669,90.1174,90.0333,90.0585,13726.0
2018-11-06 15:40:00,107.13,107.15,107.1,107.1,20225.0,90.0417,90.0585,90.0165,90.0165,20225.0
2018-11-06 15:45:00,107.09,107.22,107.02,107.18,14737.0,90.0081,90.1174,89.9493,90.0838,14737.0
2018-11-06 15:50:00,107.2,107.4,107.18,107.37,29578.0,90.1006,90.2687,90.0838,90.2434,29578.0
2018-11-06 15:55:00,107.38,107.51,107.38,107.47,51510.0,90.2519,90.3611,90.2519,90.3275,51510.0
2018-11-07 09:30:00,108.35,108.48,108.28,108.44,112403.0,91.0671,91.1764,91.0083,91.1428,112403.0
2018-11-07 09:35:00,108.5,108.65,108.44,108.62,20133.0,91.1932,91.3193,91.1428,91.2941,20133.0
2018-11-07 09:40:00,108.61,108.62,108.43,108.48,14805.0,91.2857,91.2941,91.1344,91.1764,14805.0
2018-11-07 09:45:00,108.48,108.49,108.36,108.4,28751.0,91.1764,91.1848,91.0755,91.1092,28751.0
2018-11-07 09:50:00,108.41,108.44,108.2,108.21,11951.0,91.1176,91.1428,90.9411,90.9495,11951.0
2018-11-07 09:55:00,108.2,108.23,108.13,108.13,11095.0,90.9411,90.9663,90.8822,90.8822,11095.0
2018-11-07 10:00:00,108.11,108.15,108.0,108.02,6297.0,90.8654,90.899,90.773,90.7898,6297.0
2018-11-07 10:05:00,108.0,108.0,107.9,107.96,6707.0,90.773,90.773,90.6889,90.7393,6707.0
2018-11-07 10:10:00,107.98,108.13,107.96,108.12,18997.0,90.7561,90.8822,90.7393,90.8738,18997.0
2018-11-07 10:15:00,108.09,108.17,108.04,108.06,6343.0,90.8486,90.9158,90.8066,90.8234,6343.0
2018-11-07 10:20:00,108.05,108.18,107.99,108.14,20775.0,90.815,90.9242,90.7646,90.8906,20775.0
2018-11-07 10:25:00,108.16,108.25,108.13,108.23,30726.0,90.9074,90.9831,90.8822,90.9663,30726.0
2018-11-07 10:30:00,108.25,108.33,108.22,108.31,26393.0,90.9831,91.0503,90.9579,91.0335,26393.0
2018-11-07 10:35:00,108.33,108.45,108.33,108.44,8475.0,91.0503,91.1512,91.0503,91.1428,8475.0
2018-11-07 10:40:00,108.47,108.52,108.45,108.52,25429.0,91.168,91.21,91.1512,91.21,25429.0
2018-11-07 10:45:00,108.51,108.55,108.43,108.43,16455.0,91.2016,91.2352,91.1344,91.1344,16455.0
2018-11-07 10:50:00,108.4,108.49,108.4,108.49,9498.0,91.1092,91.1848,91.1092,91.1848,9498.0
2018-11-07 10:55:00,108.44,108.47,108.41,108.42,4873.0,91.1428,91.168,91.1176,91.126,4873.0
2018-11-07 11:00:00,108.43,108.46,108.37,108.44,11962.0,91.1344,91.1596,91.0839,91.1428,11962.0
2018-11-07 11:05:00,108.44,108.56,108.43,108.53,6663.0,91.1428,91.2436,91.1344,91.2184,6663.0
2018-11-07 11:10:00,108.49,108.55,108.46,108.53,29514.0,91.1848,91.2352,91.1596,91.2184,29514.0
2018-11-07 11:15:00,108.54,108.55,108.43,108.48,12323.0,91.2268,91.2352,91.1344,91.1764,12323.0
2018-11-07 11:20:00,108.47,108.48,108.36,108.36,12457.0,91.168,91.1764,91.0755,91.0755,12457.0
2018-11-07 11:25:00,108.36,108.38,108.34,108.37,14037.0,91.0755,91.0923,91.0587,91.0839,14037.0
2018-11-07 11:30:00,108.39,108.46,108.39,108.45,4985.0,91.1007,91.1596,91.1007,91.1512,4985.0
2018-11-07 11:35:00,108.41,108.5,108.4,108.5,8303.0,91.1176,91.1932,91.1092,91.1932,8303.0
2018-11-07 11:40:00,108.5,108.52,108.41,108.44,14350.0,91.1932,91.21,91.1176,91.1428,14350.0
2018-11-07 11:45:00,108.46,108.52,108.45,108.52,7325.0,91.1596,91.21,91.1512,91.21,7325.0
2018-11-07 11:50:00,108.54,108.63,108.51,108.63,4021.0,91.2268,91.3025,91.2016,91.3025,4021.0
2018-11-07 11:55:00,108.62,108.7,108.62,108.69,11736.0,91.2941,91.3613,91.2941,91.3529,11736.0
2018-11-07 12:00:00,108.7,108.73,108.68,108.72,4333.0,91.3613,91.3865,91.3445,91.3781,4333.0
2018-11-07 12:05:00,108.74,108.76,108.72,108.72,5776.0,91.3949,91.4117,91.3781,91.3781,5776.0
2018-11-07 12:10:00,108.72,108.76,108.72,108.76,2461.0,91.3781,91.4117,91.3781,91.4117,2461.0
2018-11-07 12:15:00,108.74,108.76,108.73,108.73,3169.0,91.3949,91.4117,91.3865,91.3865,3169.0
2018-11-07 12:20:00,108.74,108.76,108.72,108.73,34439.0,91.3949,91.4117,91.3781,91.3865,34439.0
2018-11-07 12:25:00,108.74,108.75,108.69,108.69,8439.0,91.3949,91.4033,91.3529,91.3529,8439.0
2018-11-07 12:30:00,108.69,108.7,108.66,108.7,2758.0,91.3529,91.3613,91.3277,91.3613,2758.0
2018-11-07 12:35:00,108.7,108.72,108.66,108.67,11147.0,91.3613,91.3781,91.3277,91.3361,11147.0
2018-11-07 12:40:00,108.68,108.69,108.64,108.66,20089.0,91.3445,91.3529,91.3109,91.3277,20089.0
2018-11-07 12:45:00,108.65,108.73,108.65,108.7,3703.0,91.3193,91.3865,91.3193,91.3613,3703.0
2018-11-07 12:50:00,108.71,108.78,108.71,108.77,3635.0,91.3697,91.4285,91.3697,91.4201,3635.0
2018-11-07 12:55:00,108.77,108.82,108.77,108.8,8259.0,91.4201,91.4622,91.4201,91.4454,8259.0
2018-11-07 13:00:00,108.81,108.87,108.8,108.81,8275.0,91.4538,91.5042,91.4454,91.4538,8275.0
2018-11-07 13:05:00,108.81,108.86,108.79,108.84,8423.0,91.4538,91.4958,91.4369,91.479,8423.0
2018-11-07 13:10:00,108.84,108.87,108.82,108.83,15023.0,91.479,91.5042,91.4622,91.4706,15023.0
2018-11-07 13:15:00,108.83,108.87,108.8,108.85,14387.0,91.4706,91.5042,91.4454,91.4874,14387.0
2018-11-07 13:20:00,108.85,108.86,108.82,108.83,7049.0,91.4874,91.4958,91.4622,91.4706,7049.0
2018-11-07 13:25:00,108.86,108.88,108.82,108.86,29186.0,91.4958,91.5126,91.4622,91.4958,29186.0
2018-11-07 13:30:00,108.88,108.88,108.81,108.82,7344.0,91.5126,91.5126,91.4538,91.4622,7344.0
2018-11-07 13:35:00,108.81,108.82,108.77,108.77,33509.0,91.4538,91.4622,91.4201,91.4201,33509.0
2018-11-07 13:40:00,108.77,108.8,108.71,108.73,3228.0,91.4201,91.4454,91.3697,91.3865,3228.0
2018-11-07 13:45:00,108.73,108.73,108.69,108.7,8211.0,91.3865,91.3865,91.3529,91.3613,8211.0
2018-11-07 13:50:00,108.69,108.71,108.65,108.67,21380.0,91.3529,91.3697,91.3193,91.3361,21380.0
2018-11-07 13:55:00,108.68,108.74,108.66,108.72,15424.0,91.3445,91.3949,91.3277,91.3781,15424.0
2018-11-07 14:00:00,108.71,108.8,108.71,108.79,17748.0,91.3697,91.4454,91.3697,91.4369,17748.0
2018-11-07 14:05:00,108.78,108.92,108.78,108.89,12763.0,91.4285,91.5462,91.4285,91.521,12763.0
2018-11-07 14:10:00,108.9,109.01,108.9,108.95,15614.0,91.5294,91.6219,91.5294,91.5714,15614.0
2018-11-07 14:15:00,108.96,109.0,108.94,108.96,8144.0,91.5798,91.6134,91.563,91.5798,8144.0
2018-11-07 14:20:00,109.0,109.04,108.98,109.01,3130.0,91.6134,91.6471,91.5966,91.6219,3130.0
2018-11-07 14:25:00,109.0,109.05,109.0,109.02,22967.0,91.6134,91.6555,91.6134,91.6303,22967.0
2018-11-07 14:30:00,109.01,109.09,109.0,109.06,10092.0,91.6219,91.6891,91.6134,91.6639,10092.0
2018-11-07 14:35:00,109.07,109.15,109.05,109.11,6971.0,91.6723,91.7395,91.6555,91.7059,6971.0
2018-11-07 14:40:00,109.12,109.15,109.02,109.02,12507.0,91.7143,91.7395,91.6303,91.6303,12507.0
2018-11-07 14:45:00,109.02,109.06,108.96,108.99,35761.0,91.6303,91.6639,91.5798,91.605,35761.0
2018-11-07 14:50:00,109.01,109.04,108.97,108.99,38726.0,91.6219,91.6471,91.5882,91.605,38726.0
2018-11-07 14:55:00,109.01,109.07,108.99,109.07,19929.0,91.6219,91.6723,91.605,91.6723,19929.0
2018-11-07 15:00:00,109.07,109.12,109.04,109.05,16155.0,91.6723,91.7143,91.6471,91.6555,16155.0
2018-11-07 15:05:00,109.07,109.11,109.04,109.08,19899.0,91.6723,91.7059,91.6471,91.6807,19899.0
2018-11-07 15:10:00,109.07,109.22,109.05,109.21,16418.0,91.6723,91.7984,91.6555,91.79,16418.0
2018-11-07 15:15:00,109.21,109.22,109.13,109.16,29466.0,91.79,91.7984,91.7227,91.7479,29466.0
2018-11-07 15:20:00,109.16,109.18,109.15,109.16,8585.0,91.7479,91.7647,91.7395,91.7479,8585.0
2018-11-07 15:25:00,109.19,109.26,109.18,109.25,38924.0,91.7731,91.832,91.7647,91.8236,38924.0
2018-11-07 15:30:00,109.25,109.32,109.21,109.31,53078.0,91.8236,91.8824,91.79,91.874,53078.0
2018-11-07 15:35:00,109.3,109.31,109.22,109.25,25585.0,91.8656,91.874,91.7984,91.8236,25585.0
2018-11-07 15:40:00,109.24,109.25,109.15,109.16,19555.0,91.8152,91.8236,91.7395,91.7479,19555.0
2018-11-07 15:45:00,109.18,109.22,109.11,109.15,42251.0,91.7647,91.7984,91.7059,91.7395,42251.0
2018-11-07 15:50:00,109.15,109.25,109.15,109.22,14554.0,91.7395,91.8236,91.7395,91.7984,14554.0
2018-11-07 15:55:00,109.24,109.36,109.23,109.3,47404.0,91.8152,91.916,91.8068,91.8656,47404.0
2018-11-08 09:30:00,108.97,109.16,108.97,109.13,33767.0,91.5882,91.7479,91.5882,91.7227,33767.0
2018-11-08 09:35:00,109.22,109.38,109.2,109.36,5719.0,91.7984,91.9328,91.7815,91.916,5719.0
2018-11-08 09:40:00,109.43,109.44,109.37,109.38,4027.0,91.9749,91.9833,91.9244,91.9328,4027.0
2018-11-08 09:45:00,109.39,109.44,109.36,109.39,39890.0,91.9412,91.9833,91.916,91.9412,39890.0
2018-11-08 09:50:00,109.39,109.45,109.35,109.35,32800.0,91.9412,91.9917,91.9076,91.9076,32800.0
2018-11-08 09:55:00,109.36,109.39,109.3,109.36,6193.0,91.916,91.9412,91.8656,91.916,6193.0
2018-11-08 10:00:00,109.37,109.37,109.29,109.32,9590.0,91.9244,91.9244,91.8572,91.8824,9590.0
2018-11-08 10:05:00,109.33,109.37,109.21,109.22,10344.0,91.8908,91.9244,91.79,91.7984,10344.0
2018-11-08 10:10:00,109.25,109.31,109.12,109.13,13212.0,91.8236,91.874,91.7143,91.7227,13212.0
2018-11-08 10:15:00,109.15,109.21,109.14,109.21,1320.0,91.7395,91.79,91.7311,91.79,1320.0
2018-11-08 10:20:00,109.19,109.21,109.1,109.12,7427.0,91.7731,91.79,91.6975,91.7143,7427.0
2018-11-08 10:25:00,109.14,109.21,109.13,109.15,3781.0,91.7311,91.79,91.7227,91.7395,3781.0
2018-11-08 10:30:00,109.13,109.18,109.12,109.17,4332.0,91.7227,91.7647,91.7143,91.7563,4332.0
2018-11-08 10:35:00,109.16,109.23,109.13,109.23,19814.0,91.7479,91.8068,91.7227,91.8068,19814.0
2018-11-08 10:40:00,109.2,109.27,109.18,109.18,11999.0,91.7815,91.8404,91.7647,91.7647,11999.0
2018-11-08 10:45:00,109.16,109.22,109.14,109.2,6455.0,91.7479,91.7984,91.7311,91.7815,6455.0
2018-11-08 10:50:00,109.25,109.32,109.25,109.31,2867.0,91.8236,91.8824,91.8236,91.874,2867.0
2018-11-08 10:55:00,109.32,109.33,109.3,109.33,10063.0,91.8824,91.8908,91.8656,91.8908,10063.0
2018-11-08 11:00:00,109.31,109.35,109.27,109.35,31619.0,91.874,91.9076,91.8404,91.9076,31619.0
2018-11-08 11:05:00,109.34,109.4,109.33,109.4,21494.0,91.8992,91.9496,91.8908,91.9496,21494.0
2018-11-08 11:10:00,109.35,109.38,109.33,109.37,17137.0,91.9076,91.9328,91.8908,91.9244,17137.0
2018-11-08 11:15:00,109.36,109.39,109.32,109.38,6618.0,91.916,91.9412,91.8824,91.9328,6618.0
2018-11-08 11:20:00,109.38,109.39,109.27,109.28,6532.0,91.9328,91.9412,91.8404,91.8488,6532.0
2018-11-08 11:25:00,109.3,109.32,109.29,109.3,3200.0,91.8656,91.8824,91.8572,91.8656,3200.0
2018-11-08 11:30:00,109.32,109.45,109.31,109.42,2728.0,91.8824,91.9917,91.874,91.9665,2728.0
2018-11-08 11:35:00,109.39,109.43,109.38,109.41,9672.0,91.9412,91.9749,91.9328,91.958,9672.0
2018-11-08 11:40:00,109.41,109.48,109.41,109.45,5930.0,91.958,92.0169,91.958,91.9917,5930.0
2018-11-08 11:45:00,109.44,109.48,109.43,109.46,2468.0,91.9833,92.0169,91.9749,92.0001,2468.0
2018-11-08 11:50:00,109.46,109.47,109.43,109.44,14482.0,92.0001,92.0085,91.9749,91.9833,14482.0
2018-11-08 11:55:00,109.43,109.43,109.39,109.4,1361.0,91.9749,91.9749,91.9412,91.9496,1361.0
2018-11-08 12:00:00,109.44,109.46,109.4,109.44,6740.0,91.9833,92.0001,91.9496,91.9833,6740.0
2018-11-08 12:05:00,109.45,109.5,109.42,109.48,6862.0,91.9917,92.0337,91.9665,92.0169,6862.0
2018-11-08 12:10:00,109.5,109.51,109.47,109.48,1855.0,92.0337,92.0421,92.0085,92.0169,1855.0
2018-11-08 12:15:00,109.5,109.55,109.49,109.54,1510.0,92.0337,92.0757,92.0253,92.0673,1510.0
2018-11-08 12:20:00,109.54,109.55,109.5,109.5,6850.0,92.0673,92.0757,92.0337,92.0337,6850.0
2018-11-08 12:25:00,109.51,109.51,109.44,109.45,3925.0,92.0421,92.0421,91.9833,91.9917,3925.0
2018-11-08 12:30:00,109.42,109.44,109.41,109.43,1910.0,91.9665,91.9833,91.958,91.9749,1910.0
2018-11-08 12:35:00,109.42,109.48,109.41,109.46,4811.0,91.9665,92.0169,91.958,92.0001,4811.0
2018-11-08 12:40:00,109.48,109.5,109.44,109.45,5386.0,92.0169,92.0337,91.9833,91.9917,5386.0
2018-11-08 12:45:00,109.44,109.47,109.41,109.45,4948.0,91.9833,92.0085,91.958,91.9917,4948.0
2018-11-08 12:50:00,109.43,109.43,109.36,109.38,2932.0,91.9749,91.9749,91.916,91.9328,2932.0
2018-11-08 12:55:00,109.4,109.41,109.35,109.35,4305.0,91.9496,91.958,91.9076,91.9076,4305.0
2018-11-08 13:00:00,109.35,109.37,109.34,109.35,3272.0,91.9076,91.9244,91.8992,91.9076,3272.0
2018-11-08 13:05:00,109.37,109.38,109.32,109.34,7111.0,91.9244,91.9328,91.8824,91.8992,7111.0
2018-11-08 13:10:00,109.34,109.35,109.31,109.35,12413.0,91.8992,91.9076,91.874,91.9076,12413.0
2018-11-08 13:15:00,109.34,109.34,109.29,109.29,10201.0,91.8992,91.8992,91.8572,91.8572,10201.0
2018-11-08 13:20:00,109.28,109.28,109.21,109.25,18967.0,91.8488,91.8488,91.79,91.8236,18967.0
2018-11-08 13:25:00,109.27,109.28,109.2,109.2,4928.0,91.8404,91.8488,91.7815,91.7815,4928.0
2018-11-08 13:30:00,109.2,109.22,109.18,109.21,5128.0,91.7815,91.7984,91.7647,91.79,5128.0
2018-11-08 13:35:00,109.2,109.23,109.19,109.2,27785.0,91.7815,91.8068,91.7731,91.7815,27785.0
2018-11-08 13:40:00,109.2,109.2,109.14,109.16,1496.0,91.7815,91.7815,91.7311,91.7479,1496.0
2018-11-08 13:45:00,109.17,109.19,109.14,109.15,2384.0,91.7563,91.7731,91.7311,91.7395,2384.0
2018-11-08 13:50:00,109.16,109.19,109.15,109.17,3141.0,91.7479,91.7731,91.7395,91.7563,3141.0
2018-11-08 13:55:00,109.18,109.24,109.17,109.22,9473.0,91.7647,91.8152,91.7563,91.7984,9473.0
2018-11-08 14:00:00,109.21,109.29,109.0,109.04,19400.0,91.79,91.8572,91.6134,91.6471,19400.0
2018-11-08 14:05:00,109.11,109.34,109.1,109.31,7742.0,91.7059,91.8992,91.6975,91.874,7742.0
2018-11-08 14:10:00,109.3,109.31,109.24,109.26,8101.0,91.8656,91.874,91.8152,91.832,8101.0
2018-11-08 14:15:00,109.27,109.29,109.15,109.16,40816.0,91.8404,91.8572,91.7395,91.7479,40816.0
2018-11-08 14:20:00,109.18,109.21,109.15,109.15,8759.0,91.7647,91.79,91.7395,91.7395,8759.0
2018-11-08 14:25:00,109.13,109.15,108.99,108.99,13444.0,91.7227,91.7395,91.605,91.605,13444.0
2018-11-08 14:30:00,108.97,108.99,108.91,108.94,5053.0,91.5882,91.605,91.5378,91.563,5053.0
2018-11-08 14:35:00,108.94,108.99,108.86,108.86,3039.0,91.563,91.605,91.4958,91.4958,3039.0
2018-11-08 14:40:00,108.84,108.86,108.75,108.83,30803.0,91.479,91.4958,91.4033,91.4706,30803.0
2018-11-08 14:45:00,108.8,108.99,108.8,108.95,12270.0,91.4454,91.605,91.4454,91.5714,12270.0
2018-11-08 14:50:00,108.96,109.02,108.89,109.0,6154.0,91.5798,91.6303,91.521,91.6134,6154.0
2018-11-08 14:55:00,108.94,109.02,108.94,108.98,7671.0,91.563,91.6303,91.563,91.5966,7671.0
2018-11-08 15:00:00,108.97,108.97,108.85,108.88,12190.0,91.5882,91.5882,91.4874,91.5126,12190.0
2018-11-08 15:05:00,108.86,109.04,108.86,109.0,13204.0,91.4958,91.6471,91.4958,91.6134,13204.0
2018-11-08 15:10:00,109.0,109.09,108.95,109.07,14499.0,91.6134,91.6891,91.5714,91.6723,14499.0
2018-11-08 15:15:00,109.12,109.14,109.02,109.09,15195.0,91.7143,91.7311,91.6303,91.6891,15195.0
2018-11-08 15:20:00,109.08,109.1,109.03,109.07,5873.0,91.6807,91.6975,91.6387,91.6723,5873.0
2018-11-08 15:25:00,109.08,109.11,108.95,108.95,45326.0,91.6807,91.7059,91.5714,91.5714,45326.0
2018-11-08 15:30:00,108.95,109.0,108.92,108.98,22487.0,91.5714,91.6134,91.5462,91.5966,22487.0
2018-11-08 15:35:00,108.97,108.98,108.84,108.88,23421.0,91.5882,91.5966,91.479,91.5126,23421.0
2018-11-08 15:40:00,108.9,109.0,108.9,108.99,7623.0,91.5294,91.6134,91.5294,91.605,7623.0
2018-11-08 15:45:00,108.98,109.09,108.96,109.06,10197.0,91.5966,91.6891,91.5798,91.6639,10197.0
2018-11-08 15:50:00,109.05,109.13,109.02,109.03,18796.0,91.6555,91.7227,91.6303,91.6387,18796.0
2018-11-08 15:55:00,109.05,109.21,109.01,109.21,102381.0,91.6555,91.79,91.6219,91.79,102381.0
2018-11-09 09:30:00,108.82,108.9,108.8,108.85,33188.0,91.4622,91.5294,91.4454,91.4874,33188.0
2018-11-09 09:35:00,108.92,108.92,108.79,108.79,11564.0,91.5462,91.5462,91.4369,91.4369,11564.0
2018-11-09 09:40:00,108.79,108.79,108.6,108.62,26581.0,91.4369,91.4369,91.2773,91.2941,26581.0
2018-11-09 09:45:00,108.63,108.69,108.63,108.65,4738.0,91.3025,91.3529,91.3025,91.3193,4738.0
2018-11-09 09:50:00,108.63,108.63,108.48,108.5,5620.0,91.3025,91.3025,91.1764,91.1932,5620.0
2018-11-09 09:55:00,108.54,108.57,108.5,108.5,1356.0,91.2268,91.252,91.1932,91.1932,1356.0
2018-11-09 10:00:00,108.59,108.62,108.5,108.51,9017.0,91.2688,91.2941,91.1932,91.2016,9017.0
2018-11-09 10:05:00,108.5,108.59,108.41,108.41,123993.0,91.1932,91.2688,91.1176,91.1176,123993.0
2018-11-09 10:10:00,108.4,108.45,108.38,108.4,19210.0,91.1092,91.1512,91.0923,91.1092,19210.0
2018-11-09 10:15:00,108.37,108.4,108.32,108.32,12933.0,91.0839,91.1092,91.0419,91.0419,12933.0
2018-11-09 10:20:00,108.33,108.41,108.32,108.41,15295.0,91.0503,91.1176,91.0419,91.1176,15295.0
2018-11-09 10:25:00,108.41,108.55,108.4,108.55,23481.0,91.1176,91.2352,91.1092,91.2352,23481.0
2018-11-09 10:30:00,108.55,108.55,108.49,108.53,16223.0,91.2352,91.2352,91.1848,91.2184,16223.0
2018-11-09 10:35:00,108.56,108.6,108.52,108.58,15854.0,91.2436,91.2773,91.21,91.2604,15854.0
2018-11-09 10:40:00,108.57,108.59,108.53,108.53,33976.0,91.252,91.2688,91.2184,91.2184,33976.0
2018-11-09 10:45:00,108.54,108.56,108.45,108.45,28182.0,91.2268,91.2436,91.1512,91.1512,28182.0
2018-11-09 10:50:00,108.42,108.42,108.34,108.4,18562.0,91.126,91.126,91.0587,91.1092,18562.0
2018-11-09 10:55:00,108.36,108.39,108.29,108.38,29308.0,91.0755,91.1007,91.0167,91.0923,29308.0
2018-11-09 11:00:00,108.4,108.51,108.34,108.36,17856.0,91.1092,91.2016,91.0587,91.0755,17856.0
2018-11-09 11:05:00,108.32,108.35,108.24,108.32,13057.0,91.0419,91.0671,90.9747,91.0419,13057.0
2018-11-09 11:10:00,108.31,108.41,108.31,108.39,12895.0,91.0335,91.1176,91.0335,91.1007,12895.0
2018-11-09 11:15:00,108.39,108.48,108.38,108.38,5268.0,91.1007,91.1764,91.0923,91.0923,5268.0
2018-11-09 11:20:00,108.43,108.51,108.42,108.43,1071.0,91.1344,91.2016,91.126,91.1344,1071.0
2018-11-09 11:25:00,108.45,108.51,108.43,108.48,3260.0,91.1512,91.2016,91.1344,91.1764,3260.0
2018-11-09 11:30:00,108.47,108.55,108.47,108.47,12616.0,91.168,91.2352,91.168,91.168,12616.0
2018-11-09 11:35:00,108.46,108.5,108.41,108.5,5490.0,91.1596,91.1932,91.1176,91.1932,5490.0
2018-11-09 11:40:00,108.5,108.5,108.4,108.41,3887.0,91.1932,91.1932,91.1092,91.1176,3887.0
2018-11-09 11:45:00,108.4,108.42,108.26,108.28,8025.0,91.1092,91.126,90.9915,91.0083,8025.0
2018-11-09 11:50:00,108.23,108.26,108.23,108.24,5881.0,90.9663,90.9915,90.9663,90.9747,5881.0
2018-11-09 11:55:00,108.23,108.25,108.09,108.12,14171.0,90.9663,90.9831,90.8486,90.8738,14171.0
2018-11-09 12:00:00,108.13,108.23,108.11,108.18,10323.0,90.8822,90.9663,90.8654,90.9242,10323.0
2018-11-09 12:05:00,108.17,108.24,108.15,108.24,11207.0,90.9158,90.9747,90.899,90.9747,11207.0
2018-11-09 12:10:00,108.26,108.27,108.09,108.13,15404.0,90.9915,90.9999,90.8486,90.8822,15404.0
2018-11-09 12:15:00,108.11,108.11,108.05,108.07,3774.0,90.8654,90.8654,90.815,90.8318,3774.0
2018-11-09 12:20:00,108.09,108.13,108.05,108.12,1523.0,90.8486,90.8822,90.815,90.8738,1523.0
2018-11-09 12:25:00,108.19,108.26,108.17,108.17,10674.0,90.9327,90.9915,90.9158,90.9158,10674.0
2018-11-09 12:30:00,108.18,108.28,108.15,108.27,8976.0,90.9242,91.0083,90.899,90.9999,8976.0
2018-11-09 12:35:00,108.33,108.35,108.32,108.33,7957.0,91.0503,91.0671,91.0419,91.0503,7957.0
2018-11-09 12:40:00,108.35,108.35,108.29,108.34,5552.0,91.0671,91.0671,91.0167,91.0587,5552.0
2018-11-09 12:45:00,108.36,108.37,108.29,108.36,4415.0,91.0755,91.0839,91.0167,91.0755,4415.0
2018-11-09 12:50:00,108.34,108.35,108.3,108.34,6395.0,91.0587,91.0671,91.0251,91.0587,6395.0
2018-11-09 12:55:00,108.32,108.32,108.23,108.23,11745.0,91.0419,91.0419,90.9663,90.9663,11745.0
2018-11-09 13:00:00,108.23,108.24,108.17,108.23,7041.0,90.9663,90.9747,90.9158,90.9663,7041.0
2018-11-09 13:05:00,108.23,108.25,108.21,108.25,1036.0,90.9663,90.9831,90.9495,90.9831,1036.0
2018-11-09 13:10:00,108.28,108.28,108.18,108.18,4844.0,91.0083,91.0083,90.9242,90.9242,4844.0
2018-11-09 13:15:00,108.17,108.21,108.14,108.16,3207.0,90.9158,90.9495,90.8906,90.9074,3207.0
2018-11-09 13:20:00,108.14,108.2,108.11,108.16,6596.0,90.8906,90.9411,90.8654,90.9074,6596.0
2018-11-09 13:25:00,108.16,108.23,108.14,108.23,13484.0,90.9074,90.9663,90.8906,90.9663,13484.0
2018-11-09 13:30:00,108.2,108.2,108.08,108.1,6968.0,90.9411,90.9411,90.8402,90.857,6968.0
2018-11-09 13:35:00,108.12,108.15,108.09,108.13,5849.0,90.8738,90.899,90.8486,90.8822,5849.0
2018-11-09 13:40:00,108.13,108.18,108.07,108.14,11558.0,90.8822,90.9242,90.8318,90.8906,11558.0
2018-11-09 13:45:00,108.11,108.11,108.02,108.04,42625.0,90.8654,90.8654,90.7898,90.8066,42625.0
2018-11-09 13:50:00,108.04,108.1,108.04,108.1,3339.0,90.8066,90.857,90.8066,90.857,3339.0
2018-11-09 13:55:00,108.13,108.18,108.09,108.09,119126.0,90.8822,90.9242,90.8486,90.8486,119126.0
2018-11-09 14:00:00,108.1,108.22,108.09,108.19,12399.0,90.857,90.9579,90.8486,90.9327,12399.0
2018-11-09 14:05:00,108.21,108.22,108.07,108.08,3791.0,90.9495,90.9579,90.8318,90.8402,3791.0
2018-11-09 14:10:00,108.04,108.05,107.98,107.98,14644.0,90.8066,90.815,90.7561,90.7561,14644.0
2018-11-09 14:15:00,108.01,108.03,107.92,107.92,18845.0,90.7814,90.7982,90.7057,90.7057,18845.0
2018-11-09 14:20:00,107.93,107.96,107.88,107.95,22115.0,90.7141,90.7393,90.6721,90.7309,22115.0
2018-11-09 14:25:00,107.96,108.0,107.94,107.95,19627.0,90.7393,90.773,90.7225,90.7309,19627.0
2018-11-09 14:30:00,107.93,108.07,107.93,108.07,45732.0,90.7141,90.8318,90.7141,90.8318,45732.0
2018-11-09 14:35:00,108.09,108.24,108.09,108.23,17158.0,90.8486,90.9747,90.8486,90.9663,17158.0
2018-11-09 14:40:00,108.28,108.32,108.21,108.23,4677.0,91.0083,91.0419,90.9495,90.9663,4677.0
2018-11-09 14:45:00,108.23,108.27,108.16,108.17,8228.0,90.9663,90.9999,90.9074,90.9158,8228.0
2018-11-09 14:50:00,108.22,108.39,108.22,108.38,13231.0,90.9579,91.1007,90.9579,91.0923,13231.0
2018-11-09 14:55:00,108.36,108.5,108.35,108.35,5143.0,91.0755,91.1932,91.0671,91.0671,5143.0
2018-11-09 15:00:00,108.36,108.4,108.3,108.33,8313.0,91.0755,91.1092,91.0251,91.0503,8313.0
2018-11-09 15:05:00,108.33,108.4,108.31,108.4,16266.0,91.0503,91.1092,91.0335,91.1092,16266.0
2018-11-09 15:10:00,108.38,108.48,108.32,108.48,7853.0,91.0923,91.1764,91.0419,91.1764,7853.0
2018-11-09 15:15:00,108.53,108.56,108.39,108.44,11241.0,91.2184,91.2436,91.1007,91.1428,11241.0
2018-11-09 15:20:00,108.48,108.67,108.42,108.64,12742.0,91.1764,91.3361,91.126,91.3109,12742.0
2018-11-09 15:25:00,108.66,108.66,108.56,108.57,8315.0,91.3277,91.3277,91.2436,91.252,8315.0
2018-11-09 15:30:00,108.58,108.66,108.55,108.55,12068.0,91.2604,91.3277,91.2352,91.2352,12068.0
2018-11-09 15:35:00,108.59,108.65,108.52,108.56,16248.0,91.2688,91.3193,91.21,91.2436,16248.0
2018-11-09 15:40:00,108.62,108.76,108.62,108.76,10687.0,91.2941,91.4117,91.2941,91.4117,10687.0
2018-11-09 15:45:00,108.78,108.8,108.48,108.49,23848.0,91.4285,91.4454,91.1764,91.1848,23848.0
2018-11-09 15:50:00,108.51,108.59,108.47,108.58,33811.0,91.2016,91.2688,91.168,91.2604,33811.0
2018-11-09 15:55:00,108.61,108.63,108.4,108.4,21490.0,91.2857,91.3025,91.1092,91.1092,21490.0
2018-11-12 09:30:00,108.35,108.48,108.18,108.23,63645.0,91.0671,91.1764,90.9242,90.9663,63645.0
2018-11-12 09:35:00,108.26,108.26,108.12,108.12,4642.0,90.9915,90.9915,90.8738,90.8738,4642.0
2018-11-12 09:40:00,108.17,108.19,108.07,108.09,4936.0,90.9158,90.9327,90.8318,90.8486,4936.0
2018-11-12 09:45:00,108.09,108.13,108.03,108.03,7737.0,90.8486,90.8822,90.7982,90.7982,7737.0
2018-11-12 09:50:00,108.0,108.0,107.94,107.95,5362.0,90.773,90.773,90.7225,90.7309,5362.0
2018-11-12 09:55:00,107.94,107.99,107.93,107.95,6952.0,90.7225,90.7646,90.7141,90.7309,6952.0
2018-11-12 10:00:00,107.93,107.93,107.83,107.88,19089.0,90.7141,90.7141,90.6301,90.6721,19089.0
2018-11-12 10:05:00,107.88,107.96,107.82,107.94,2196.0,90.6721,90.7393,90.6217,90.7225,2196.0
2018-11-12 10:10:00,107.94,108.0,107.88,107.88,3791.0,90.7225,90.773,90.6721,90.6721,3791.0
2018-11-12 10:15:00,107.86,107.93,107.85,107.93,5263.0,90.6553,90.7141,90.6469,90.7141,5263.0
2018-11-12 10:20:00,107.91,108.1,107.91,107.99,5639.0,90.6973,90.857,90.6973,90.7646,5639.0
2018-11-12 10:25:00,107.99,108.08,107.99,108.07,2811.0,90.7646,90.8402,90.7646,90.8318,2811.0
2018-11-12 10:30:00,108.11,108.11,107.98,108.05,3643.0,90.8654,90.8654,90.7561,90.815,3643.0
2018-11-12 10:35:00,108.03,108.1,107.93,107.97,13100.0,90.7982,90.857,90.7141,90.7477,13100.0
2018-11-12 10:40:00,107.95,107.99,107.91,107.94,4457.0,90.7309,90.7646,90.6973,90.7225,4457.0
2018-11-12 10:45:00,107.94,107.95,107.86,107.89,3094.0,90.7225,90.7309,90.6553,90.6805,3094.0
2018-11-12 10:50:00,107.86,107.86,107.75,107.76,5646.0,90.6553,90.6553,90.5628,90.5712,5646.0
2018-11-12 10:55:00,107.77,107.79,107.73,107.77,19964.0,90.5796,90.5965,90.546,90.5796,19964.0
2018-11-12 11:00:00,107.74,107.76,107.68,107.71,3146.0,90.5544,90.5712,90.504,90.5292,3146.0
2018-11-12 11:05:00,107.71,107.83,107.67,107.79,40266.0,90.5292,90.6301,90.4956,90.5965,40266.0
2018-11-12 11:10:00,107.79,107.79,107.64,107.65,15476.0,90.5965,90.5965,90.4704,90.4788,15476.0
2018-11-12 11:15:00,107.63,107.63,107.48,107.48,8448.0,90.462,90.462,90.3359,90.3359,8448.0
2018-11-12 11:20:00,107.49,107.56,107.44,107.49,5254.0,90.3443,90.4031,90.3023,90.3443,5254.0
2018-11-12 11:25:00,107.48,107.49,107.46,107.46,7408.0,90.3359,90.3443,90.3191,90.3191,7408.0
2018-11-12 11:30:00,107.37,107.43,107.26,107.35,7450.0,90.2434,90.2939,90.151,90.2266,7450.0
2018-11-12 11:35:00,107.37,107.4,107.3,107.3,5862.0,90.2434,90.2687,90.1846,90.1846,5862.0
2018-11-12 11:40:00,107.35,107.46,107.35,107.37,6571.0,90.2266,90.3191,90.2266,90.2434,6571.0
2018-11-12 11:45:00,107.38,107.46,107.38,107.42,3162.0,90.2519,90.3191,90.2519,90.2855,3162.0
2018-11-12 11:50:00,107.4,107.49,107.25,107.45,5059.0,90.2687,90.3443,90.1426,90.3107,5059.0
2018-11-12 11:55:00,107.49,107.53,107.47,107.47,4327.0,90.3443,90.3779,90.3275,90.3275,4327.0
2018-11-12 12:00:00,107.51,107.53,107.45,107.49,5195.0,90.3611,90.3779,90.3107,90.3443,5195.0
2018-11-12 12:05:00,107.54,107.65,107.53,107.63,10409.0,90.3863,90.4788,90.3779,90.462,10409.0
2018-11-12 12:10:00,107.62,107.63,107.54,107.56,9160.0,90.4536,90.462,90.3863,90.4031,9160.0
2018-11-12 12:15:00,107.55,107.65,107.53,107.59,18186.0,90.3947,90.4788,90.3779,90.4284,18186.0
2018-11-12 12:20:00,107.57,107.6,107.51,107.59,6627.0,90.4115,90.4368,90.3611,90.4284,6627.0
2018-11-12 12:25:00,107.55,107.59,107.5,107.54,8531.0,90.3947,90.4284,90.3527,90.3863,8531.0
2018-11-12 12:30:00,107.53,107.54,107.41,107.43,5563.0,90.3779,90.3863,90.2771,90.2939,5563.0
2018-11-12 12:35:00,107.43,107.57,107.42,107.55,4770.0,90.2939,90.4115,90.2855,90.3947,4770.0
2018-11-12 12:40:00,107.55,107.62,107.53,107.57,7940.0,90.3947,90.4536,90.3779,90.4115,7940.0
2018-11-12 12:45:00,107.54,107.58,107.53,107.54,6564.0,90.3863,90.42,90.3779,90.3863,6564.0
2018-11-12 12:50:00,107.56,107.59,107.47,107.47,9157.0,90.4031,90.4284,90.3275,90.3275,9157.0
2018-11-12 12:55:00,107.46,107.51,107.4,107.4,8496.0,90.3191,90.3611,90.2687,90.2687,8496.0
2018-11-12 13:00:00,107.39,107.42,107.38,107.4,30052.0,90.2603,90.2855,90.2519,90.2687,30052.0
2018-11-12 13:05:00,107.4,107.4,107.3,107.33,5508.0,90.2687,90.2687,90.1846,90.2098,5508.0
2018-11-12 13:10:00,107.32,107.36,107.25,107.26,25428.0,90.2014,90.235,90.1426,90.151,25428.0
2018-11-12 13:15:00,107.25,107.32,107.25,107.27,48348.0,90.1426,90.2014,90.1426,90.1594,48348.0
2018-11-12 13:20:00,107.28,107.33,107.24,107.26,39939.0,90.1678,90.2098,90.1342,90.151,39939.0
2018-11-12 13:25:00,107.29,107.46,107.27,107.4,19877.0,90.1762,90.3191,90.1594,90.2687,19877.0
2018-11-12 13:30:00,107.4,107.46,107.37,107.46,5447.0,90.2687,90.3191,90.2434,90.3191,5447.0
2018-11-12 13:35:00,107.48,107.48,107.36,107.37,8911.0,90.3359,90.3359,90.235,90.2434,8911.0
2018-11-12 13:40:00,107.38,107.39,107.27,107.28,6296.0,90.2519,90.2603,90.1594,90.1678,6296.0
2018-11-12 13:45:00,107.25,107.35,107.16,107.33,7412.0,90.1426,90.2266,90.0669,90.2098,7412.0
2018-11-12 13:50:00,107.44,107.61,107.44,107.54,2606.0,90.3023,90.4452,90.3023,90.3863,2606.0
2018-11-12 13:55:00,107.54,107.56,107.48,107.5,7988.0,90.3863,90.4031,90.3359,90.3527,7988.0
2018-11-12 14:00:00,107.46,107.66,107.45,107.66,12712.0,90.3191,90.4872,90.3107,90.4872,12712.0
2018-11-12 14:05:00,107.64,107.65,107.56,107.56,14710.0,90.4704,90.4788,90.4031,90.4031,14710.0
2018-11-12 14:10:00,107.58,107.71,107.57,107.63,10156.0,90.42,90.5292,90.4115,90.462,10156.0
2018-11-12 14:15:00,107.62,107.81,107.62,107.77,7440.0,90.4536,90.6133,90.4536,90.5796,7440.0
2018-11-12 14:20:00,107.79,107.79,107.65,107.68,16695.0,90.5965,90.5965,90.4788,90.504,16695.0
2018-11-12 14:25:00,107.7,107.7,107.54,107.54,14228.0,90.5208,90.5208,90.3863,90.3863,14228.0
2018-11-12 14:30:00,107.56,107.63,107.55,107.61,19944.0,90.4031,90.462,90.3947,90.4452,19944.0
2018-11-12 14:35:00,107.63,107.63,107.39,107.45,14477.0,90.462,90.462,90.2603,90.3107,14477.0
2018-11-12 14:40:00,107.47,107.63,107.44,107.6,5905.0,90.3275,90.462,90.3023,90.4368,5905.0
2018-11-12 14:45:00,107.62,107.78,107.62,107.73,14574.0,90.4536,90.588,90.4536,90.546,14574.0
2018-11-12 14:50:00,107.72,107.73,107.53,107.56,11641.0,90.5376,90.546,90.3779,90.4031,11641.0
2018-11-12 14:55:00,107.58,107.59,107.38,107.4,31870.0,90.42,90.4284,90.2519,90.2687,31870.0
2018-11-12 15:00:00,107.37,107.48,107.33,107.37,14786.0,90.2434,90.3359,90.2098,90.2434,14786.0
2018-11-12 15:05:00,107.34,107.34,107.23,107.27,7830.0,90.2182,90.2182,90.1258,90.1594,7830.0
2018-11-12 15:10:00,107.28,107.34,107.14,107.32,12616.0,90.1678,90.2182,90.0501,90.2014,12616.0
2018-11-12 15:15:00,107.3,107.41,107.22,107.4,30476.0,90.1846,90.2771,90.1174,90.2687,30476.0
2018-11-12 15:20:00,107.41,107.56,107.35,107.47,20651.0,90.2771,90.4031,90.2266,90.3275,20651.0
2018-11-12 15:25:00,107.46,107.51,107.43,107.43,314807.0,90.3191,90.3611,90.2939,90.2939,314807.0
2018-11-12 15:30:00,107.43,107.43,107.16,107.19,22395.0,90.2939,90.2939,90.0669,90.0922,22395.0
2018-11-12 15:35:00,107.18,107.24,107.15,107.21,31576.0,90.0838,90.1342,90.0585,90.109,31576.0
2018-11-12 15:40:00,107.18,107.28,107.08,107.19,37728.0,90.0838,90.1678,89.9997,90.0922,37728.0
2018-11-12 15:45:00,107.15,107.3,107.1,107.11,15892.0,90.0585,90.1846,90.0165,90.0249,15892.0
2018-11-12 15:50:00,107.11,107.11,106.73,106.76,24032.0,90.0249,90.0249,89.7055,89.7307,24032.0
2018-11-12 15:55:00,106.77,106.94,106.77,106.93,69511.0,89.7392,89.882,89.7392,89.8736,69511.0
2018-11-13 09:30:00,107.17,107.47,107.17,107.32,29732.0,90.0754,90.3275,90.0754,90.2014,29732.0
2018-11-13 09:35:00,107.41,107.42,107.29,107.33,10758.0,90.2771,90.2855,90.1762,90.2098,10758.0
2018-11-13 09:40:00,107.38,107.39,107.28,107.3,14521.0,90.2519,90.2603,90.1678,90.1846,14521.0
2018-11-13 09:45:00,107.31,107.56,107.31,107.47,15735.0,90.193,90.4031,90.193,90.3275,15735.0
2018-11-13 09:50:00,107.44,107.49,107.38,107.49,23745.0,90.3023,90.3443,90.2519,90.3443,23745.0
2018-11-13 09:55:00,107.44,107.46,107.31,107.46,7182.0,90.3023,90.3191,90.193,90.3191,7182.0
2018-11-13 10:00:00,107.45,107.47,107.28,107.33,15062.0,90.3107,90.3275,90.1678,90.2098,15062.0
2018-11-13 10:05:00,107.31,107.55,107.29,107.53,9763.0,90.193,90.3947,90.1762,90.3779,9763.0
2018-11-13 10:10:00,107.52,107.52,107.4,107.48,19249.0,90.3695,90.3695,90.2687,90.3359,19249.0
2018-11-13 10:15:00,107.48,107.54,107.46,107.51,6794.0,90.3359,90.3863,90.3191,90.3611,6794.0
2018-11-13 10:20:00,107.47,107.47,107.07,107.1,29406.0,90.3275,90.3275,89.9913,90.0165,29406.0
2018-11-13 10:25:00,107.11,107.16,106.91,106.91,8533.0,90.0249,90.0669,89.8568,89.8568,8533.0
2018-11-13 10:30:00,106.87,106.99,106.8,106.99,5114.0,89.8232,89.9241,89.7644,89.9241,5114.0
2018-11-13 10:35:00,107.0,107.15,106.98,107.03,8455.0,89.9325,90.0585,89.9157,89.9577,8455.0
2018-11-13 10:40:00,107.0,107.23,106.92,107.05,9635.0,89.9325,90.1258,89.8652,89.9745,9635.0
2018-11-13 10:45:00,107.08,107.26,107.08,107.26,1523.0,89.9997,90.151,89.9997,90.151,1523.0
2018-11-13 10:50:00,107.22,107.23,107.07,107.11,7800.0,90.1174,90.1258,89.9913,90.0249,7800.0
2018-11-13 10:55:00,107.15,107.29,107.13,107.24,2538.0,90.0585,90.1762,90.0417,90.1342,2538.0
2018-11-13 11:00:00,107.24,107.65,107.24,107.65,17697.0,90.1342,90.4788,90.1342,90.4788,17697.0
2018-11-13 11:05:00,107.54,107.54,107.46,107.5,12310.0,90.3863,90.3863,90.3191,90.3527,12310.0
2018-11-13 11:10:00,107.46,107.59,107.46,107.55,7945.0,90.3191,90.4284,90.3191,90.3947,7945.0
2018-11-13 11:15:00,107.58,107.89,107.51,107.89,14740.0,90.42,90.6805,90.3611,90.6805,14740.0
2018-11-13 11:20:00,107.9,107.91,107.76,107.76,10450.0,90.6889,90.6973,90.5712,90.5712,10450.0
2018-11-13 11:25:00,107.79,107.79,107.69,107.69,6513.0,90.5965,90.5965,90.5124,90.5124,6513.0
2018-11-13 11:30:00,107.66,107.72,107.65,107.71,2304.0,90.4872,90.5376,90.4788,90.5292,2304.0
2018-11-13 11:35:00,107.7,107.71,107.52,107.56,9673.0,90.5208,90.5292,90.3695,90.4031,9673.0
2018-11-13 11:40:00,107.55,107.59,107.53,107.58,4933.0,90.3947,90.4284,90.3779,90.42,4933.0
2018-11-13 11:45:00,107.61,107.65,107.57,107.61,6612.0,90.4452,90.4788,90.4115,90.4452,6612.0
2018-11-13 11:50:00,107.72,107.76,107.6,107.6,4182.0,90.5376,90.5712,90.4368,90.4368,4182.0
2018-11-13 11:55:00,107.63,107.69,107.62,107.64,7325.0,90.462,90.5124,90.4536,90.4704,7325.0
2018-11-13 12:00:00,107.74,107.83,107.68,107.75,9724.0,90.5544,90.6301,90.504,90.5628,9724.0
2018-11-13 12:05:00,107.75,107.75,107.55,107.56,3618.0,90.5628,90.5628,90.3947,90.4031,3618.0
2018-11-13 12:10:00,107.54,107.63,107.52,107.62,13021.0,90.3863,90.462,90.3695,90.4536,13021.0
2018-11-13 12:15:00,107.61,107.67,107.55,107.61,3623.0,90.4452,90.4956,90.3947,90.4452,3623.0
2018-11-13 12:20:00,107.62,107.63,107.58,107.58,3634.0,90.4536,90.462,90.42,90.42,3634.0
2018-11-13 12:25:00,107.67,107.74,107.65,107.65,2946.0,90.4956,90.5544,90.4788,90.4788,2946.0
2018-11-13 12:30:00,107.62,107.67,107.6,107.61,7794.0,90.4536,90.4956,90.4368,90.4452,7794.0
2018-11-13 12:35:00,107.62,107.63,107.48,107.49,5197.0,90.4536,90.462,90.3359,90.3443,5197.0
2018-11-13 12:40:00,107.53,107.53,107.27,107.34,13133.0,90.3779,90.3779,90.1594,90.2182,13133.0
2018-11-13 12:45:00,107.33,107.37,107.27,107.32,4817.0,90.2098,90.2434,90.1594,90.2014,4817.0
2018-11-13 12:50:00,107.32,107.34,107.27,107.34,26818.0,90.2014,90.2182,90.1594,90.2182,26818.0
2018-11-13 12:55:00,107.28,107.31,107.23,107.29,4025.0,90.1678,90.193,90.1258,90.1762,4025.0
2018-11-13 13:00:00,107.31,107.4,107.3,107.38,4983.0,90.193,90.2687,90.1846,90.2519,4983.0
2018-11-13 13:05:00,107.35,107.36,107.25,107.26,4283.0,90.2266,90.235,90.1426,90.151,4283.0
2018-11-13 13:10:00,107.28,107.29,107.07,107.13,22504.0,90.1678,90.1762,89.9913,90.0417,22504.0
2018-11-13 13:15:00,107.12,107.15,107.06,107.13,3994.0,90.0333,90.0585,89.9829,90.0417,3994.0
2018-11-13 13:20:00,107.15,107.25,107.14,107.23,3833.0,90.0585,90.1426,90.0501,90.1258,3833.0
2018-11-13 13:25:00,107.21,107.21,107.04,107.15,5036.0,90.109,90.109,89.9661,90.0585,5036.0
2018-11-13 13:30:00,107.13,107.36,107.12,107.33,38503.0,90.0417,90.235,90.0333,90.2098,38503.0
2018-11-13 13:35:00,107.33,107.41,107.29,107.41,24328.0,90.2098,90.2771,90.1762,90.2771,24328.0
2018-11-13 13:40:00,107.43,107.44,107.35,107.37,11174.0,90.2939,90.3023,90.2266,90.2434,11174.0
2018-11-13 13:45:00,107.34,107.39,107.2,107.22,81710.0,90.2182,90.2603,90.1006,90.1174,81710.0
2018-11-13 13:50:00,107.21,107.33,107.19,107.29,12591.0,90.109,90.2098,90.0922,90.1762,12591.0
2018-11-13 13:55:00,107.3,107.33,107.19,107.21,13286.0,90.1846,90.2098,90.0922,90.109,13286.0
2018-11-13 14:00:00,107.21,107.28,107.09,107.1,17031.0,90.109,90.1678,90.0081,90.0165,17031.0
2018-11-13 14:05:00,107.09,107.14,107.06,107.08,27398.0,90.0081,90.0501,89.9829,89.9997,27398.0
2018-11-13 14:10:00,107.11,107.14,106.95,106.96,69436.0,90.0249,90.0501,89.8904,89.8988,69436.0
2018-11-13 14:15:00,106.94,106.94,106.79,106.83,14506.0,89.882,89.882,89.756,89.7896,14506.0
2018-11-13 14:20:00,106.85,106.86,106.65,106.81,12580.0,89.8064,89.8148,89.6383,89.7728,12580.0
2018-11-13 14:25:00,106.81,106.88,106.75,106.88,21303.0,89.7728,89.8316,89.7223,89.8316,21303.0
2018-11-13 14:30:00,106.88,106.93,106.84,106.93,9586.0,89.8316,89.8736,89.798,89.8736,9586.0
2018-11-13 14:35:00,106.95,107.08,106.94,107.01,18548.0,89.8904,89.9997,89.882,89.9409,18548.0
2018-11-13 14:40:00,107.01,107.01,106.72,106.77,7715.0,89.9409,89.9409,89.6971,89.7392,7715.0
2018-11-13 14:45:00,106.76,106.87,106.66,106.87,37766.0,89.7307,89.8232,89.6467,89.8232,37766.0
2018-11-13 14:50:00,106.84,106.94,106.8,106.94,14296.0,89.798,89.882,89.7644,89.882,14296.0
2018-11-13 14:55:00,106.93,107.03,106.81,106.88,34074.0,89.8736,89.9577,89.7728,89.8316,34074.0
2018-11-13 15:00:00,106.84,107.14,106.81,107.06,11134.0,89.798,90.0501,89.7728,89.9829,11134.0
2018-11-13 15:05:00,107.04,107.05,106.84,106.88,21838.0,89.9661,89.9745,89.798,89.8316,21838.0
2018-11-13 15:10:00,106.86,106.93,106.79,106.84,31364.0,89.8148,89.8736,89.756,89.798,31364.0
2018-11-13 15:15:00,106.81,106.88,106.64,106.66,42584.0,89.7728,89.8316,89.6299,89.6467,42584.0
2018-11-13 15:20:00,106.74,106.79,106.6,106.6,22106.0,89.7139,89.756,89.5963,89.5963,22106.0
2018-11-13 15:25:00,106.75,106.93,106.75,106.8,13594.0,89.7223,89.8736,89.7223,89.7644,13594.0
2018-11-13 15:30:00,106.78,106.85,106.55,106.59,32667.0,89.7476,89.8064,89.5542,89.5879,32667.0
2018-11-13 15:35:00,106.6,106.97,106.6,106.85,26410.0,89.5963,89.9073,89.5963,89.8064,26410.0
2018-11-13 15:40:00,106.88,106.94,106.8,106.9,109163.0,89.8316,89.882,89.7644,89.8484,109163.0
2018-11-13 15:45:00,106.84,107.04,106.84,107.03,29072.0,89.798,89.9661,89.798,89.9577,29072.0
2018-11-13 15:50:00,107.04,107.09,107.02,107.08,15453.0,89.9661,90.0081,89.9493,89.9997,15453.0
2018-11-13 15:55:00,107.06,107.06,106.84,106.84,18596.0,89.9829,89.9829,89.798,89.798,18596.0
2018-11-14 09:30:00,107.56,107.66,107.45,107.45,85769.0,90.4031,90.4872,90.3107,90.3107,85769.0
2018-11-14 09:35:00,107.41,107.44,107.35,107.37,26430.0,90.2771,90.3023,90.2266,90.2434,26430.0
2018-11-14 09:40:00,107.36,107.52,107.35,107.5,10563.0,90.235,90.3695,90.2266,90.3527,10563.0
2018-11-14 09:45:00,107.48,107.53,107.36,107.41,8214.0,90.3359,90.3779,90.235,90.2771,8214.0
2018-11-14 09:50:00,107.42,107.44,107.32,107.37,6821.0,90.2855,90.3023,90.2014,90.2434,6821.0
2018-11-14 09:55:00,107.41,107.5,107.37,107.5,9230.0,90.2771,90.3527,90.2434,90.3527,9230.0
2018-11-14 10:00:00,107.48,107.52,107.36,107.43,13972.0,90.3359,90.3695,90.235,90.2939,13972.0
2018-11-14 10:05:00,107.42,107.5,107.35,107.36,5877.0,90.2855,90.3527,90.2266,90.235,5877.0
2018-11-14 10:10:00,107.36,107.36,107.26,107.27,7411.0,90.235,90.235,90.151,90.1594,7411.0
2018-11-14 10:15:00,107.18,107.24,107.16,107.16,5863.0,90.0838,90.1342,90.0669,90.0669,5863.0
2018-11-14 10:20:00,107.2,107.26,107.16,107.18,11023.0,90.1006,90.151,90.0669,90.0838,11023.0
2018-11-14 10:25:00,107.15,107.15,107.05,107.11,5161.0,90.0585,90.0585,89.9745,90.0249,5161.0
2018-11-14 10:30:00,107.12,107.13,107.07,107.08,3582.0,90.0333,90.0417,89.9913,89.9997,3582.0
2018-11-14 10:35:00,107.1,107.18,107.07,107.18,11381.0,90.0165,90.0838,89.9913,90.0838,11381.0
2018-11-14 10:40:00,107.14,107.15,107.06,107.13,7940.0,90.0501,90.0585,89.9829,90.0417,7940.0
2018-11-14 10:45:00,107.13,107.23,107.05,107.05,9519.0,90.0417,90.1258,89.9745,89.9745,9519.0
2018-11-14 10:50:00,107.05,107.07,106.83,106.86,21207.0,89.9745,89.9913,89.7896,89.8148,21207.0
2018-11-14 10:55:00,106.86,106.92,106.85,106.91,6474.0,89.8148,89.8652,89.8064,89.8568,6474.0
2018-11-14 11:00:00,106.85,106.86,106.66,106.69,6617.0,89.8064,89.8148,89.6467,89.6719,6617.0
2018-11-14 11:05:00,106.69,106.72,106.6,106.65,15373.0,89.6719,89.6971,89.5963,89.6383,15373.0
2018-11-14 11:10:00,106.59,106.66,106.51,106.53,14732.0,89.5879,89.6467,89.5206,89.5374,14732.0
2018-11-14 11:15:00,106.5,106.63,106.48,106.5,9036.0,89.5122,89.6215,89.4954,89.5122,9036.0
2018-11-14 11:20:00,106.49,106.51,106.37,106.44,3775.0,89.5038,89.5206,89.403,89.4618,3775.0
2018-11-14 11:25:00,106.42,106.57,106.4,106.44,8013.0,89.445,89.5711,89.4282,89.4618,8013.0
2018-11-14 11:30:00,106.45,106.51,106.36,106.43,2125.0,89.4702,89.5206,89.3946,89.4534,2125.0
2018-11-14 11:35:00,106.39,106.41,106.18,106.19,21390.0,89.4198,89.4366,89.2433,89.2517,21390.0
2018-11-14 11:40:00,106.19,106.23,106.11,106.22,19220.0,89.2517,89.2853,89.1844,89.2769,19220.0
2018-11-14 11:45:00,106.2,106.25,106.17,106.19,17282.0,89.2601,89.3021,89.2349,89.2517,17282.0
2018-11-14 11:50:00,106.18,106.39,106.18,106.34,27287.0,89.2433,89.4198,89.2433,89.3777,27287.0
2018-11-14 11:55:00,106.34,106.48,106.3,106.43,10036.0,89.3777,89.4954,89.3441,89.4534,10036.0
2018-11-14 12:00:00,106.47,106.55,106.43,106.46,8124.0,89.487,89.5542,89.4534,89.4786,8124.0
2018-11-14 12:05:00,106.43,106.49,106.34,106.34,22135.0,89.4534,89.5038,89.3777,89.3777,22135.0
2018-11-14 12:10:00,106.33,106.35,106.17,106.22,11810.0,89.3693,89.3861,89.2349,89.2769,11810.0
2018-11-14 12:15:00,106.23,106.34,106.23,106.34,2933.0,89.2853,89.3777,89.2853,89.3777,2933.0
2018-11-14 12:20:00,106.41,106.62,106.41,106.56,9156.0,89.4366,89.6131,89.4366,89.5627,9156.0
2018-11-14 12:25:00,106.54,106.59,106.53,106.57,6159.0,89.5458,89.5879,89.5374,89.5711,6159.0
2018-11-14 12:30:00,106.53,106.54,106.36,106.4,5733.0,89.5374,89.5458,89.3946,89.4282,5733.0
2018-11-14 12:35:00,106.35,106.35,106.13,106.22,37224.0,89.3861,89.3861,89.2012,89.2769,37224.0
2018-11-14 12:40:00,106.24,106.24,106.11,106.14,2475.0,89.2937,89.2937,89.1844,89.2096,2475.0
2018-11-14 12:45:00,106.24,106.3,106.18,106.23,6239.0,89.2937,89.3441,89.2433,89.2853,6239.0
2018-11-14 12:50:00,106.23,106.39,106.18,106.24,280704.0,89.2853,89.4198,89.2433,89.2937,280704.0
2018-11-14 12:55:00,106.26,106.29,106.0,106.05,26319.0,89.3105,89.3357,89.092,89.134,26319.0
2018-11-14 13:00:00,106.01,106.18,105.99,106.0,9921.0,89.1004,89.2433,89.0836,89.092,9921.0
2018-11-14 13:05:00,106.03,106.14,106.0,106.02,17773.0,89.1172,89.2096,89.092,89.1088,17773.0
2018-11-14 13:10:00,106.06,106.07,105.77,105.94,16098.0,89.1424,89.1508,88.8987,89.0415,16098.0
2018-11-14 13:15:00,105.94,106.15,105.93,106.12,18951.0,89.0415,89.2181,89.0331,89.1928,18951.0
2018-11-14 13:20:00,106.09,106.15,105.96,105.98,9073.0,89.1676,89.2181,89.0584,89.0752,9073.0
2018-11-14 13:25:00,105.95,106.0,105.9,106.0,6804.0,89.05,89.092,89.0079,89.092,6804.0
2018-11-14 13:30:00,105.98,106.06,105.85,105.9,20165.0,89.0752,89.1424,88.9659,89.0079,20165.0
2018-11-14 13:35:00,105.91,105.94,105.85,105.87,6104.0,89.0163,89.0415,88.9659,88.9827,6104.0
2018-11-14 13:40:00,105.85,105.86,105.56,105.56,39810.0,88.9659,88.9743,88.7222,88.7222,39810.0
2018-11-14 13:45:00,105.59,105.62,105.55,105.55,1357.0,88.7474,88.7726,88.7138,88.7138,1357.0
2018-11-14 13:50:00,105.54,105.62,105.5,105.57,12830.0,88.7054,88.7726,88.6717,88.7306,12830.0
2018-11-14 13:55:00,105.59,105.73,105.59,105.72,17943.0,88.7474,88.865,88.7474,88.8566,17943.0
2018-11-14 14:00:00,105.68,105.68,105.38,105.4,14189.0,88.823,88.823,88.5709,88.5877,14189.0
2018-11-14 14:05:00,105.38,105.48,105.31,105.48,7311.0,88.5709,88.6549,88.512,88.6549,7311.0
2018-11-14 14:10:00,105.47,105.65,105.46,105.65,125767.0,88.6465,88.7978,88.6381,88.7978,125767.0
2018-11-14 14:15:00,105.78,106.04,105.75,105.97,21218.0,88.9071,89.1256,88.8819,89.0668,21218.0
2018-11-14 14:20:00,105.9,106.13,105.9,106.05,33253.0,89.0079,89.2012,89.0079,89.134,33253.0
2018-11-14 14:25:00,106.0,106.02,105.83,105.88,27806.0,89.092,89.1088,88.9491,88.9911,27806.0
2018-11-14 14:30:00,105.81,105.99,105.76,105.88,9551.0,88.9323,89.0836,88.8903,88.9911,9551.0
2018-11-14 14:35:00,105.87,106.09,105.84,105.95,19775.0,88.9827,89.1676,88.9575,89.05,19775.0
2018-11-14 14:40:00,105.97,106.0,105.8,105.88,42083.0,89.0668,89.092,88.9239,88.9911,42083.0
2018-11-14 14:45:00,105.86,106.05,105.81,105.99,17281.0,88.9743,89.134,88.9323,89.0836,17281.0
2018-11-14 14:50:00,105.98,106.23,105.95,106.22,13096.0,89.0752,89.2853,89.05,89.2769,13096.0
2018-11-14 14:55:00,106.22,106.48,106.22,106.43,13774.0,89.2769,89.4954,89.2769,89.4534,13774.0
2018-11-14 15:00:00,106.44,106.58,106.37,106.45,13355.0,89.4618,89.5795,89.403,89.4702,13355.0
2018-11-14 15:05:00,106.49,106.7,106.48,106.59,35234.0,89.5038,89.6803,89.4954,89.5879,35234.0
2018-11-14 15:10:00,106.59,106.63,106.51,106.59,12093.0,89.5879,89.6215,89.5206,89.5879,12093.0
2018-11-14 15:15:00,106.6,106.67,106.52,106.63,18254.0,89.5963,89.6551,89.529,89.6215,18254.0
2018-11-14 15:20:00,106.61,106.61,106.46,106.53,9719.0,89.6047,89.6047,89.4786,89.5374,9719.0
2018-11-14 15:25:00,106.49,106.51,106.41,106.5,23682.0,89.5038,89.5206,89.4366,89.5122,23682.0
2018-11-14 15:30:00,106.48,106.52,106.29,106.35,27015.0,89.4954,89.529,89.3357,89.3861,27015.0
2018-11-14 15:35:00,106.33,106.4,106.31,106.38,35616.0,89.3693,89.4282,89.3525,89.4114,35616.0
2018-11-14 15:40:00,106.36,106.4,106.24,106.24,39877.0,89.3946,89.4282,89.2937,89.2937,39877.0
2018-11-14 15:45:00,106.25,106.36,106.21,106.21,29236.0,89.3021,89.3946,89.2685,89.2685,29236.0
2018-11-14 15:50:00,106.23,106.24,105.89,105.92,13007.0,89.2853,89.2937,88.9995,89.0247,13007.0
2018-11-14 15:55:00,105.92,106.04,105.79,106.0,42016.0,89.0247,89.1256,88.9155,89.092,42016.0
2018-11-15 09:30:00,105.53,105.53,104.98,105.29,96736.0,88.6969,88.6969,88.2347,88.4952,96736.0
2018-11-15 09:35:00,105.3,105.52,105.28,105.46,11637.0,88.5036,88.6885,88.4868,88.6381,11637.0
2018-11-15 09:40:00,105.44,105.53,105.31,105.5,15329.0,88.6213,88.6969,88.512,88.6717,15329.0
2018-11-15 09:45:00,105.59,105.76,105.46,105.76,10220.0,88.7474,88.8903,88.6381,88.8903,10220.0
2018-11-15 09:50:00,105.7,105.7,105.45,105.56,18501.0,88.8398,88.8398,88.6297,88.7222,18501.0
2018-11-15 09:55:00,105.56,105.69,105.45,105.51,5074.0,88.7222,88.8314,88.6297,88.6801,5074.0
2018-11-15 10:00:00,105.37,105.67,105.37,105.46,17233.0,88.5625,88.8146,88.5625,88.6381,17233.0
2018-11-15 10:05:00,105.5,105.54,105.34,105.38,25756.0,88.6717,88.7054,88.5373,88.5709,25756.0
2018-11-15 10:10:00,105.34,105.54,105.34,105.46,14594.0,88.5373,88.7054,88.5373,88.6381,14594.0
2018-11-15 10:15:00,105.52,105.55,105.43,105.55,4305.0,88.6885,88.7138,88.6129,88.7138,4305.0
2018-11-15 10:20:00,105.5,105.59,105.33,105.36,5994.0,88.6717,88.7474,88.5288,88.5541,5994.0
2018-11-15 10:25:00,105.33,105.43,105.33,105.38,7265.0,88.5288,88.6129,88.5288,88.5709,7265.0
2018-11-15 10:30:00,105.35,105.35,105.12,105.12,22427.0,88.5457,88.5457,88.3523,88.3523,22427.0
2018-11-15 10:35:00,105.11,105.16,104.93,105.0,28262.0,88.3439,88.386,88.1927,88.2515,28262.0
2018-11-15 10:40:00,105.04,105.22,105.04,105.12,21849.0,88.2851,88.4364,88.2851,88.3523,21849.0
2018-11-15 10:45:00,105.08,105.32,105.08,105.29,8402.0,88.3187,88.5204,88.3187,88.4952,8402.0
2018-11-15 10:50:00,105.29,105.48,105.27,105.44,15549.0,88.4952,88.6549,88.4784,88.6213,15549.0
2018-11-15 10:55:00,105.47,105.48,105.37,105.43,15054.0,88.6465,88.6549,88.5625,88.6129,15054.0
2018-11-15 11:00:00,105.43,105.43,105.43,105.43,0.0,88.6129,88.6129,88.6129,88.6129,0.0
2018-11-15 11:05:00,105.75,105.75,105.73,105.73,289.0,88.8819,88.8819,88.865,88.865,289.0
2018-11-15 11:10:00,105.74,105.77,105.67,105.7,7317.0,88.8734,88.8987,88.8146,88.8398,7317.0
2018-11-15 11:15:00,105.69,105.83,105.65,105.7,7322.0,88.8314,88.9491,88.7978,88.8398,7322.0
2018-11-15 11:20:00,105.73,106.0,105.73,105.94,44333.0,88.865,89.092,88.865,89.0415,44333.0
2018-11-15 11:25:00,105.91,105.93,105.74,105.87,16948.0,89.0163,89.0331,88.8734,88.9827,16948.0
2018-11-15 11:30:00,105.87,106.12,105.86,106.1,11354.0,88.9827,89.1928,88.9743,89.176,11354.0
2018-11-15 11:35:00,106.11,106.14,106.0,106.06,7823.0,89.1844,89.2096,89.092,89.1424,7823.0
2018-11-15 11:40:00,106.03,106.24,105.95,105.99,48324.0,89.1172,89.2937,89.05,89.0836,48324.0
2018-11-15 11:45:00,106.03,106.09,106.01,106.03,5644.0,89.1172,89.1676,89.1004,89.1172,5644.0
2018-11-15 11:50:00,106.03,106.2,105.98,106.19,11840.0,89.1172,89.2601,89.0752,89.2517,11840.0
2018-11-15 11:55:00,106.17,106.17,106.05,106.1,12561.0,89.2349,89.2349,89.134,89.176,12561.0
2018-11-15 12:00:00,106.18,106.22,106.03,106.2,5830.0,89.2433,89.2769,89.1172,89.2601,5830.0
2018-11-15 12:05:00,106.18,106.29,105.97,105.97,18129.0,89.2433,89.3357,89.0668,89.0668,18129.0
2018-11-15 12:10:00,106.02,106.11,105.94,106.03,12318.0,89.1088,89.1844,89.0415,89.1172,12318.0
2018-11-15 12:15:00,105.93,106.07,105.92,106.05,4027.0,89.0331,89.1508,89.0247,89.134,4027.0
2018-11-15 12:20:00,106.04,106.16,106.04,106.14,4871.0,89.1256,89.2265,89.1256,89.2096,4871.0
2018-11-15 12:25:00,106.14,106.18,105.99,106.15,6457.0,89.2096,89.2433,89.0836,89.2181,6457.0
2018-11-15 12:30:00,106.08,106.14,106.06,106.14,1062.0,89.1592,89.2096,89.1424,89.2096,1062.0
2018-11-15 12:35:00,106.15,106.24,106.06,106.23,6303.0,89.2181,89.2937,89.1424,89.2853,6303.0
2018-11-15 12:40:00,106.22,106.22,106.04,106.04,12455.0,89.2769,89.2769,89.1256,89.1256,12455.0
2018-11-15 12:45:00,106.03,106.07,105.98,106.04,79364.0,89.1172,89.1508,89.0752,89.1256,79364.0
2018-11-15 12:50:00,106.06,106.1,105.85,105.85,22778.0,89.1424,89.176,88.9659,88.9659,22778.0
2018-11-15 12:55:00,105.85,105.86,105.76,105.83,26193.0,88.9659,88.9743,88.8903,88.9491,26193.0
2018-11-15 13:00:00,105.83,105.89,105.7,105.74,22543.0,88.9491,88.9995,88.8398,88.8734,22543.0
2018-11-15 13:05:00,105.74,105.75,105.59,105.61,15860.0,88.8734,88.8819,88.7474,88.7642,15860.0
2018-11-15 13:10:00,105.6,105.77,105.6,105.76,17843.0,88.7558,88.8987,88.7558,88.8903,17843.0
2018-11-15 13:15:00,105.76,106.16,105.7,106.04,60151.0,88.8903,89.2265,88.8398,89.1256,60151.0
2018-11-15 13:20:00,106.07,106.56,106.06,106.52,51232.0,89.1508,89.5627,89.1424,89.529,51232.0
2018-11-15 13:25:00,106.52,106.6,106.43,106.53,32799.0,89.529,89.5963,89.4534,89.5374,32799.0
2018-11-15 13:30:00,106.6,106.71,106.56,106.66,31228.0,89.5963,89.6887,89.5627,89.6467,31228.0
2018-11-15 13:35:00,106.7,106.74,106.55,106.6,55195.0,89.6803,89.7139,89.5542,89.5963,55195.0
2018-11-15 13:40:00,106.6,106.7,106.57,106.66,48073.0,89.5963,89.6803,89.5711,89.6467,48073.0
2018-11-15 13:45:00,106.66,106.8,106.49,106.49,62343.0,89.6467,89.7644,89.5038,89.5038,62343.0
2018-11-15 13:50:00,106.5,106.77,106.5,106.7,34175.0,89.5122,89.7392,89.5122,89.6803,34175.0
2018-11-15 13:55:00,106.69,106.88,106.69,106.78,26703.0,89.6719,89.8316,89.6719,89.7476,26703.0
2018-11-15 14:00:00,106.84,106.86,106.71,106.74,42568.0,89.798,89.8148,89.6887,89.7139,42568.0
2018-11-15 14:05:00,106.74,106.88,106.73,106.82,19484.0,89.7139,89.8316,89.7055,89.7812,19484.0
2018-11-15 14:10:00,106.8,106.84,106.72,106.78,28186.0,89.7644,89.798,89.6971,89.7476,28186.0
2018-11-15 14:15:00,106.79,106.8,106.6,106.66,27910.0,89.756,89.7644,89.5963,89.6467,27910.0
2018-11-15 14:20:00,106.65,106.77,106.62,106.69,22253.0,89.6383,89.7392,89.6131,89.6719,22253.0
2018-11-15 14:25:00,106.71,107.0,106.68,106.96,19833.0,89.6887,89.9325,89.6635,89.8988,19833.0
2018-11-15 14:30:00,106.95,107.14,106.95,107.08,33346.0,89.8904,90.0501,89.8904,89.9997,33346.0
2018-11-15 14:35:00,107.08,107.08,106.87,106.93,37597.0,89.9997,89.9997,89.8232,89.8736,37597.0
2018-11-15 14:40:00,106.92,106.95,106.86,106.87,13578.0,89.8652,89.8904,89.8148,89.8232,13578.0
2018-11-15 14:45:00,106.95,107.04,106.93,106.97,29175.0,89.8904,89.9661,89.8736,89.9073,29175.0
2018-11-15 14:50:00,106.96,106.99,106.74,106.81,28513.0,89.8988,89.9241,89.7139,89.7728,28513.0
2018-11-15 14:55:00,106.83,106.91,106.74,106.79,13849.0,89.7896,89.8568,89.7139,89.756,13849.0
2018-11-15 15:00:00,106.83,106.83,106.29,106.45,38881.0,89.7896,89.7896,89.3357,89.4702,38881.0
2018-11-15 15:05:00,106.48,106.7,106.48,106.69,36051.0,89.4954,89.6803,89.4954,89.6719,36051.0
2018-11-15 15:10:00,106.67,106.95,106.67,106.95,30462.0,89.6551,89.8904,89.6551,89.8904,30462.0
2018-11-15 15:15:00,106.96,106.96,106.67,106.67,36404.0,89.8988,89.8988,89.6551,89.6551,36404.0
2018-11-15 15:20:00,106.63,106.71,106.45,106.58,25714.0,89.6215,89.6887,89.4702,89.5795,25714.0
2018-11-15 15:25:00,106.58,106.72,106.55,106.55,8950.0,89.5795,89.6971,89.5542,89.5542,8950.0
2018-11-15 15:30:00,106.6,106.83,106.56,106.73,6178.0,89.5963,89.7896,89.5627,89.7055,6178.0
2018-11-15 15:35:00,106.7,106.82,106.69,106.81,13262.0,89.6803,89.7812,89.6719,89.7728,13262.0
2018-11-15 15:40:00,106.84,106.88,106.67,106.78,17186.0,89.798,89.8316,89.6551,89.7476,17186.0
2018-11-15 15:45:00,106.79,106.83,106.65,106.69,8148.0,89.756,89.7896,89.6383,89.6719,8148.0
2018-11-15 15:50:00,106.73,106.93,106.73,106.87,27181.0,89.7055,89.8736,89.7055,89.8232,27181.0
2018-11-15 15:55:00,106.84,107.01,106.74,106.98,31827.0,89.798,89.9409,89.7139,89.9157,31827.0
2018-11-16 09:30:00,106.74,106.97,106.7,106.9,48255.0,89.7139,89.9073,89.6803,89.8484,48255.0
2018-11-16 09:35:00,106.78,106.83,106.7,106.79,17063.0,89.7476,89.7896,89.6803,89.756,17063.0
2018-11-16 09:40:00,106.78,106.91,106.76,106.91,3024.0,89.7476,89.8568,89.7307,89.8568,3024.0
2018-11-16 09:45:00,106.88,107.11,106.88,107.04,19626.0,89.8316,90.0249,89.8316,89.9661,19626.0
2018-11-16 09:50:00,107.01,107.07,107.0,107.03,59375.0,89.9409,89.9913,89.9325,89.9577,59375.0
2018-11-16 09:55:00,107.01,107.08,106.93,107.07,5018.0,89.9409,89.9997,89.8736,89.9913,5018.0
2018-11-16 10:00:00,107.05,107.11,106.96,107.09,6092.0,89.9745,90.0249,89.8988,90.0081,6092.0
2018-11-16 10:05:00,107.08,107.12,106.96,107.01,10927.0,89.9997,90.0333,89.8988,89.9409,10927.0
2018-11-16 10:10:00,107.03,107.04,106.96,107.0,12951.0,89.9577,89.9661,89.8988,89.9325,12951.0
2018-11-16 10:15:00,107.11,107.25,107.11,107.11,3702.0,90.0249,90.1426,90.0249,90.0249,3702.0
2018-11-16 10:20:00,107.15,107.17,107.07,107.13,6140.0,90.0585,90.0754,89.9913,90.0417,6140.0
2018-11-16 10:25:00,107.18,107.22,107.11,107.12,4624.0,90.0838,90.1174,90.0249,90.0333,4624.0
2018-11-16 10:30:00,107.14,107.42,107.13,107.38,15880.0,90.0501,90.2855,90.0417,90.2519,15880.0
2018-11-16 10:35:00,107.4,107.54,107.37,107.44,19196.0,90.2687,90.3863,90.2434,90.3023,19196.0
2018-11-16 10:40:00,107.45,107.49,107.44,107.44,1817.0,90.3107,90.3443,90.3023,90.3023,1817.0
2018-11-16 10:45:00,107.46,107.51,107.36,107.42,30357.0,90.3191,90.3611,90.235,90.2855,30357.0
2018-11-16 10:50:00,107.43,107.47,107.4,107.47,6448.0,90.2939,90.3275,90.2687,90.3275,6448.0
2018-11-16 10:55:00,107.46,107.47,107.39,107.39,5917.0,90.3191,90.3275,90.2603,90.2603,5917.0
2018-11-16 11:00:00,107.43,107.44,107.33,107.36,18092.0,90.2939,90.3023,90.2098,90.235,18092.0
2018-11-16 11:05:00,107.41,107.43,107.37,107.37,4471.0,90.2771,90.2939,90.2434,90.2434,4471.0
2018-11-16 11:10:00,107.4,107.4,107.24,107.3,8766.0,90.2687,90.2687,90.1342,90.1846,8766.0
2018-11-16 11:15:00,107.29,107.34,107.29,107.34,2640.0,90.1762,90.2182,90.1762,90.2182,2640.0
2018-11-16 11:20:00,107.29,107.29,107.18,107.2,17019.0,90.1762,90.1762,90.0838,90.1006,17019.0
2018-11-16 11:25:00,107.2,107.26,107.2,107.2,5991.0,90.1006,90.151,90.1006,90.1006,5991.0
2018-11-16 11:30:00,107.24,107.26,107.1,107.19,6358.0,90.1342,90.151,90.0165,90.0922,6358.0
2018-11-16 11:35:00,107.21,107.22,107.18,107.2,2408.0,90.109,90.1174,90.0838,90.1006,2408.0
2018-11-16 11:40:00,107.12,107.14,107.08,107.1,5110.0,90.0333,90.0501,89.9997,90.0165,5110.0
2018-11-16 11:45:00,107.12,107.16,107.11,107.13,5075.0,90.0333,90.0669,90.0249,90.0417,5075.0
2018-11-16 11:50:00,107.13,107.16,107.05,107.1,12497.0,90.0417,90.0669,89.9745,90.0165,12497.0
2018-11-16 11:55:00,107.1,107.24,107.1,107.13,8188.0,90.0165,90.1342,90.0165,90.0417,8188.0
2018-11-16 12:00:00,107.17,107.18,107.05,107.07,5124.0,90.0754,90.0838,89.9745,89.9913,5124.0
2018-11-16 12:05:00,107.13,107.23,107.1,107.22,9344.0,90.0417,90.1258,90.0165,90.1174,9344.0
2018-11-16 12:10:00,107.29,107.29,107.16,107.22,6221.0,90.1762,90.1762,90.0669,90.1174,6221.0
2018-11-16 12:15:00,107.2,107.21,107.1,107.16,4442.0,90.1006,90.109,90.0165,90.0669,4442.0
2018-11-16 12:20:00,107.17,107.21,107.14,107.18,3159.0,90.0754,90.109,90.0501,90.0838,3159.0
2018-11-16 12:25:00,107.16,107.18,107.03,107.04,2631.0,90.0669,90.0838,89.9577,89.9661,2631.0
2018-11-16 12:30:00,107.03,107.33,106.99,107.33,6916.0,89.9577,90.2098,89.9241,90.2098,6916.0
2018-11-16 12:35:00,107.34,107.7,107.33,107.54,23445.0,90.2182,90.5208,90.2098,90.3863,23445.0
2018-11-16 12:40:00,107.54,107.66,107.5,107.55,6400.0,90.3863,90.4872,90.3527,90.3947,6400.0
2018-11-16 12:45:00,107.59,107.9,107.56,107.79,18736.0,90.4284,90.6889,90.4031,90.5965,18736.0
2018-11-16 12:50:00,107.82,107.82,107.65,107.65,3389.0,90.6217,90.6217,90.4788,90.4788,3389.0
2018-11-16 12:55:00,107.62,107.68,107.6,107.66,11161.0,90.4536,90.504,90.4368,90.4872,11161.0
2018-11-16 13:00:00,107.7,107.72,107.55,107.58,23286.0,90.5208,90.5376,90.3947,90.42,23286.0
2018-11-16 13:05:00,107.52,107.55,107.32,107.38,12088.0,90.3695,90.3947,90.2014,90.2519,12088.0
2018-11-16 13:10:00,107.42,107.53,107.41,107.48,6337.0,90.2855,90.3779,90.2771,90.3359,6337.0
2018-11-16 13:15:00,107.47,107.53,107.43,107.48,20530.0,90.3275,90.3779,90.2939,90.3359,20530.0
2018-11-16 13:20:00,107.44,107.47,107.38,107.45,12264.0,90.3023,90.3275,90.2519,90.3107,12264.0
2018-11-16 13:25:00,107.43,107.43,107.32,107.36,33309.0,90.2939,90.2939,90.2014,90.235,33309.0
2018-11-16 13:30:00,107.4,107.4,107.3,107.3,16223.0,90.2687,90.2687,90.1846,90.1846,16223.0
2018-11-16 13:35:00,107.27,107.36,107.26,107.34,14895.0,90.1594,90.235,90.151,90.2182,14895.0
2018-11-16 13:40:00,107.36,107.4,107.12,107.25,26041.0,90.235,90.2687,90.0333,90.1426,26041.0
2018-11-16 13:45:00,107.24,107.25,107.17,107.25,13715.0,90.1342,90.1426,90.0754,90.1426,13715.0
2018-11-16 13:50:00,107.26,107.29,107.19,107.19,14427.0,90.151,90.1762,90.0922,90.0922,14427.0
2018-11-16 13:55:00,107.28,107.34,107.27,107.31,17388.0,90.1678,90.2182,90.1594,90.193,17388.0
2018-11-16 14:00:00,107.33,107.45,107.33,107.39,11639.0,90.2098,90.3107,90.2098,90.2603,11639.0
2018-11-16 14:05:00,107.44,107.5,107.41,107.45,6353.0,90.3023,90.3527,90.2771,90.3107,6353.0
2018-11-16 14:10:00,107.46,107.51,107.39,107.4,29688.0,90.3191,90.3611,90.2603,90.2687,29688.0
2018-11-16 14:15:00,107.35,107.47,107.29,107.47,39802.0,90.2266,90.3275,90.1762,90.3275,39802.0
2018-11-16 14:20:00,107.45,107.45,107.3,107.3,12237.0,90.3107,90.3107,90.1846,90.1846,12237.0
2018-11-16 14:25:00,107.29,107.58,107.27,107.56,16951.0,90.1762,90.42,90.1594,90.4031,16951.0
2018-11-16 14:30:00,107.52,107.61,107.52,107.61,5652.0,90.3695,90.4452,90.3695,90.4452,5652.0
2018-11-16 14:35:00,107.57,107.64,107.55,107.62,7057.0,90.4115,90.4704,90.3947,90.4536,7057.0
2018-11-16 14:40:00,107.62,107.63,107.53,107.53,15139.0,90.4536,90.462,90.3779,90.3779,15139.0
2018-11-16 14:45:00,107.57,107.61,107.56,107.61,7394.0,90.4115,90.4452,90.4031,90.4452,7394.0
2018-11-16 14:50:00,107.63,107.64,107.54,107.61,10297.0,90.462,90.4704,90.3863,90.4452,10297.0
2018-11-16 14:55:00,107.57,107.63,107.52,107.59,9298.0,90.4115,90.462,90.3695,90.4284,9298.0
2018-11-16 15:00:00,107.6,107.69,107.56,107.58,27998.0,90.4368,90.5124,90.4031,90.42,27998.0
2018-11-16 15:05:00,107.58,107.61,107.53,107.56,24829.0,90.42,90.4452,90.3779,90.4031,24829.0
2018-11-16 15:10:00,107.57,107.65,107.56,107.63,8989.0,90.4115,90.4788,90.4031,90.462,8989.0
2018-11-16 15:15:00,107.65,107.76,107.64,107.75,11932.0,90.4788,90.5712,90.4704,90.5628,11932.0
2018-11-16 15:20:00,107.76,107.8,107.73,107.77,27772.0,90.5712,90.6049,90.546,90.5796,27772.0
2018-11-16 15:25:00,107.77,107.8,107.71,107.72,10710.0,90.5796,90.6049,90.5292,90.5376,10710.0
2018-11-16 15:30:00,107.71,107.71,107.6,107.61,16672.0,90.5292,90.5292,90.4368,90.4452,16672.0
2018-11-16 15:35:00,107.63,107.73,107.62,107.72,12419.0,90.462,90.546,90.4536,90.5376,12419.0
2018-11-16 15:40:00,107.74,107.75,107.67,107.72,7307.0,90.5544,90.5628,90.4956,90.5376,7307.0
2018-11-16 15:45:00,107.72,107.76,107.59,107.6,12803.0,90.5376,90.5712,90.4284,90.4368,12803.0
2018-11-16 15:50:00,107.6,107.65,107.52,107.56,11629.0,90.4368,90.4788,90.3695,90.4031,11629.0
2018-11-16 15:55:00,107.55,107.57,107.43,107.56,78824.0,90.3947,90.4115,90.2939,90.4031,78824.0
2018-11-19 09:30:00,107.41,107.46,107.36,107.43,72185.0,90.2771,90.3191,90.235,90.2939,72185.0
2018-11-19 09:35:00,107.44,107.63,107.44,107.58,19796.0,90.3023,90.462,90.3023,90.42,19796.0
2018-11-19 09:40:00,107.57,107.73,107.57,107.65,6651.0,90.4115,90.546,90.4115,90.4788,6651.0
2018-11-19 09:45:00,107.64,107.66,107.56,107.59,3478.0,90.4704,90.4872,90.4031,90.4284,3478.0
2018-11-19 09:50:00,107.64,107.64,107.47,107.48,6711.0,90.4704,90.4704,90.3275,90.3359,6711.0
2018-11-19 09:55:00,107.48,107.56,107.48,107.51,2095.0,90.3359,90.4031,90.3359,90.3611,2095.0
2018-11-19 10:00:00,107.66,107.66,107.51,107.52,11336.0,90.4872,90.4872,90.3611,90.3695,11336.0
2018-11-19 10:05:00,107.5,107.5,107.36,107.36,6738.0,90.3527,90.3527,90.235,90.235,6738.0
2018-11-19 10:10:00,107.37,107.45,107.36,107.43,16813.0,90.2434,90.3107,90.235,90.2939,16813.0
2018-11-19 10:15:00,107.42,107.47,107.41,107.43,7416.0,90.2855,90.3275,90.2771,90.2939,7416.0
2018-11-19 10:20:00,107.41,107.42,107.13,107.18,11734.0,90.2771,90.2855,90.0417,90.0838,11734.0
2018-11-19 10:25:00,107.19,107.25,107.16,107.25,5014.0,90.0922,90.1426,90.0669,90.1426,5014.0
2018-11-19 10:30:00,107.22,107.26,107.0,107.04,17342.0,90.1174,90.151,89.9325,89.9661,17342.0
2018-11-19 10:35:00,107.08,107.2,107.03,107.19,7120.0,89.9997,90.1006,89.9577,90.0922,7120.0
2018-11-19 10:40:00,107.2,107.23,107.18,107.23,1799.0,90.1006,90.1258,90.0838,90.1258,1799.0
2018-11-19 10:45:00,107.29,107.3,107.2,107.3,8094.0,90.1762,90.1846,90.1006,90.1846,8094.0
2018-11-19 10:50:00,107.26,107.42,107.26,107.37,6745.0,90.151,90.2855,90.151,90.2434,6745.0
2018-11-19 10:55:00,107.39,107.42,107.34,107.34,3918.0,90.2603,90.2855,90.2182,90.2182,3918.0
2018-11-19 11:00:00,107.4,107.45,107.27,107.28,10125.0,90.2687,90.3107,90.1594,90.1678,10125.0
2018-11-19 11:05:00,107.3,107.41,107.3,107.39,3755.0,90.1846,90.2771,90.1846,90.2603,3755.0
2018-11-19 11:10:00,107.38,107.39,107.22,107.22,8526.0,90.2519,90.2603,90.1174,90.1174,8526.0
2018-11-19 11:15:00,107.17,107.21,107.16,107.2,4301.0,90.0754,90.109,90.0669,90.1006,4301.0
2018-11-19 11:20:00,107.21,107.25,107.17,107.17,12254.0,90.109,90.1426,90.0754,90.0754,12254.0
2018-11-19 11:25:00,107.17,107.17,107.07,107.13,8703.0,90.0754,90.0754,89.9913,90.0417,8703.0
2018-11-19 11:30:00,107.07,107.1,107.03,107.06,5513.0,89.9913,90.0165,89.9577,89.9829,5513.0
2018-11-19 11:35:00,107.07,107.09,106.98,106.98,3418.0,89.9913,90.0081,89.9157,89.9157,3418.0
2018-11-19 11:40:00,106.96,106.99,106.9,106.99,6615.0,89.8988,89.9241,89.8484,89.9241,6615.0
2018-11-19 11:45:00,106.96,106.99,106.89,106.99,5803.0,89.8988,89.9241,89.84,89.9241,5803.0
2018-11-19 11:50:00,106.9,106.94,106.58,106.58,29681.0,89.8484,89.882,89.5795,89.5795,29681.0
2018-11-19 11:55:00,106.66,106.74,106.63,106.7,5667.0,89.6467,89.7139,89.6215,89.6803,5667.0
2018-11-19 12:00:00,106.76,106.76,106.52,106.55,9170.0,89.7307,89.7307,89.529,89.5542,9170.0
2018-11-19 12:05:00,106.6,106.6,106.37,106.44,9960.0,89.5963,89.5963,89.403,89.4618,9960.0
2018-11-19 12:10:00,106.48,106.65,106.48,106.53,7772.0,89.4954,89.6383,89.4954,89.5374,7772.0
2018-11-19 12:15:00,106.53,106.57,106.44,106.55,2863.0,89.5374,89.5711,89.4618,89.5542,2863.0
2018-11-19 12:20:00,106.56,106.63,106.5,106.52,5594.0,89.5627,89.6215,89.5122,89.529,5594.0
2018-11-19 12:25:00,106.45,106.61,106.43,106.57,43413.0,89.4702,89.6047,89.4534,89.5711,43413.0
2018-11-19 12:30:00,106.46,106.46,106.38,106.44,6221.0,89.4786,89.4786,89.4114,89.4618,6221.0
2018-11-19 12:35:00,106.43,106.74,106.41,106.74,4664.0,89.4534,89.7139,89.4366,89.7139,4664.0
2018-11-19 12:40:00,106.74,106.79,106.72,106.75,13861.0,89.7139,89.756,89.6971,89.7223,13861.0
2018-11-19 12:45:00,106.76,106.76,106.7,106.73,1322.0,89.7307,89.7307,89.6803,89.7055,1322.0
2018-11-19 12:50:00,106.64,106.81,106.57,106.74,5828.0,89.6299,89.7728,89.5711,89.7139,5828.0
2018-11-19 12:55:00,106.69,106.81,106.65,106.79,17207.0,89.6719,89.7728,89.6383,89.756,17207.0
2018-11-19 13:00:00,106.79,106.79,106.68,106.75,5704.0,89.756,89.756,89.6635,89.7223,5704.0
2018-11-19 13:05:00,106.77,106.82,106.56,106.56,6935.0,89.7392,89.7812,89.5627,89.5627,6935.0
2018-11-19 13:10:00,106.53,106.7,106.53,106.66,21140.0,89.5374,89.6803,89.5374,89.6467,21140.0
2018-11-19 13:15:00,106.63,106.67,106.47,106.67,9873.0,89.6215,89.6551,89.487,89.6551,9873.0
2018-11-19 13:20:00,106.72,106.72,106.55,106.56,5922.0,89.6971,89.6971,89.5542,89.5627,5922.0
2018-11-19 13:25:00,106.58,106.6,106.53,106.55,63076.0,89.5795,89.5963,89.5374,89.5542,63076.0
2018-11-19 13:30:00,106.5,106.55,106.33,106.4,8749.0,89.5122,89.5542,89.3693,89.4282,8749.0
2018-11-19 13:35:00,106.53,106.76,106.53,106.7,15709.0,89.5374,89.7307,89.5374,89.6803,15709.0
2018-11-19 13:40:00,106.73,106.76,106.67,106.76,24265.0,89.7055,89.7307,89.6551,89.7307,24265.0
2018-11-19 13:45:00,106.77,106.8,106.64,106.67,51589.0,89.7392,89.7644,89.6299,89.6551,51589.0
2018-11-19 13:50:00,106.68,106.69,106.52,106.54,12998.0,89.6635,89.6719,89.529,89.5458,12998.0
2018-11-19 13:55:00,106.59,106.6,106.51,106.52,17784.0,89.5879,89.5963,89.5206,89.529,17784.0
2018-11-19 14:00:00,106.47,106.47,106.29,106.29,16335.0,89.487,89.487,89.3357,89.3357,16335.0
2018-11-19 14:05:00,106.34,106.45,106.25,106.37,17455.0,89.3777,89.4702,89.3021,89.403,17455.0
2018-11-19 14:10:00,106.33,106.35,106.25,106.33,61221.0,89.3693,89.3861,89.3021,89.3693,61221.0
2018-11-19 14:15:00,106.28,106.48,106.26,106.4,12643.0,89.3273,89.4954,89.3105,89.4282,12643.0
2018-11-19 14:20:00,106.41,106.45,106.3,106.41,16173.0,89.4366,89.4702,89.3441,89.4366,16173.0
2018-11-19 14:25:00,106.41,106.56,106.41,106.5,8696.0,89.4366,89.5627,89.4366,89.5122,8696.0
2018-11-19 14:30:00,106.47,106.51,106.32,106.48,15215.0,89.487,89.5206,89.3609,89.4954,15215.0
2018-11-19 14:35:00,106.42,106.64,106.37,106.64,26715.0,89.445,89.6299,89.403,89.6299,26715.0
2018-11-19 14:40:00,106.63,106.68,106.57,106.57,10184.0,89.6215,89.6635,89.5711,89.5711,10184.0
2018-11-19 14:45:00,106.54,106.73,106.5,106.67,15173.0,89.5458,89.7055,89.5122,89.6551,15173.0
2018-11-19 14:50:00,106.72,106.78,106.63,106.77,9492.0,89.6971,89.7476,89.6215,89.7392,9492.0
2018-11-19 14:55:00,106.75,106.85,106.71,106.8,16731.0,89.7223,89.8064,89.6887,89.7644,16731.0
2018-11-19 15:00:00,106.79,106.85,106.64,106.81,26277.0,89.756,89.8064,89.6299,89.7728,26277.0
2018-11-19 15:05:00,106.8,106.89,106.76,106.83,10484.0,89.7644,89.84,89.7307,89.7896,10484.0
2018-11-19 15:10:00,106.8,107.07,106.79,107.03,12826.0,89.7644,89.9913,89.756,89.9577,12826.0
2018-11-19 15:15:00,107.02,107.06,106.9,106.98,30783.0,89.9493,89.9829,89.8484,89.9157,30783.0
2018-11-19 15:20:00,106.97,107.08,106.97,106.99,11648.0,89.9073,89.9997,89.9073,89.9241,11648.0
2018-11-19 15:25:00,107.0,107.03,106.83,106.9,20805.0,89.9325,89.9577,89.7896,89.8484,20805.0
2018-11-19 15:30:00,106.91,106.92,106.8,106.8,22430.0,89.8568,89.8652,89.7644,89.7644,22430.0
2018-11-19 15:35:00,106.76,106.81,106.68,106.75,34433.0,89.7307,89.7728,89.6635,89.7223,34433.0
2018-11-19 15:40:00,106.73,106.73,106.53,106.57,12334.0,89.7055,89.7055,89.5374,89.5711,12334.0
2018-11-19 15:45:00,106.55,106.61,106.47,106.55,33254.0,89.5542,89.6047,89.487,89.5542,33254.0
2018-11-19 15:50:00,106.55,106.6,106.49,106.59,15900.0,89.5542,89.5963,89.5038,89.5879,15900.0
2018-11-19 15:55:00,106.57,106.79,106.57,106.78,62516.0,89.5711,89.756,89.5711,89.7476,62516.0
2018-11-20 09:30:00,105.78,106.02,105.75,106.02,75570.0,88.9071,89.1088,88.8819,89.1088,75570.0
2018-11-20 09:35:00,105.83,105.86,105.56,105.68,11412.0,88.9491,88.9743,88.7222,88.823,11412.0
2018-11-20 09:40:00,105.66,105.8,105.5,105.59,10616.0,88.8062,88.9239,88.6717,88.7474,10616.0
2018-11-20 09:45:00,105.56,105.62,105.35,105.38,8913.0,88.7222,88.7726,88.5457,88.5709,8913.0
2018-11-20 09:50:00,105.32,105.38,105.1,105.18,26596.0,88.5204,88.5709,88.3355,88.4028,26596.0
2018-11-20 09:55:00,105.18,105.2,105.02,105.2,7750.0,88.4028,88.4196,88.2683,88.4196,7750.0
2018-11-20 10:00:00,105.12,105.23,105.05,105.11,34974.0,88.3523,88.4448,88.2935,88.3439,34974.0
2018-11-20 10:05:00,105.09,105.09,104.86,104.96,13629.0,88.3271,88.3271,88.1338,88.2179,13629.0
2018-11-20 10:10:00,104.9,104.93,104.78,104.8,16988.0,88.1674,88.1927,88.0666,88.0834,16988.0
2018-11-20 10:15:00,104.78,104.99,104.77,104.89,13868.0,88.0666,88.2431,88.0582,88.159,13868.0
2018-11-20 10:20:00,105.02,105.19,105.01,105.09,15039.0,88.2683,88.4112,88.2599,88.3271,15039.0
2018-11-20 10:25:00,105.08,105.2,105.08,105.2,9757.0,88.3187,88.4196,88.3187,88.4196,9757.0
2018-11-20 10:30:00,105.18,105.27,105.1,105.12,16242.0,88.4028,88.4784,88.3355,88.3523,16242.0
2018-11-20 10:35:00,105.11,105.28,105.11,105.27,17530.0,88.3439,88.4868,88.3439,88.4784,17530.0
2018-11-20 10:40:00,105.29,105.37,105.27,105.37,9767.0,88.4952,88.5625,88.4784,88.5625,9767.0
2018-11-20 10:45:00,105.36,105.36,105.22,105.34,5986.0,88.5541,88.5541,88.4364,88.5373,5986.0
2018-11-20 10:50:00,105.33,105.59,105.33,105.56,11828.0,88.5288,88.7474,88.5288,88.7222,11828.0
2018-11-20 10:55:00,105.56,105.62,105.51,105.54,6986.0,88.7222,88.7726,88.6801,88.7054,6986.0
2018-11-20 11:00:00,105.55,105.6,105.4,105.41,5484.0,88.7138,88.7558,88.5877,88.5961,5484.0
2018-11-20 11:05:00,105.37,105.56,105.34,105.52,3025.0,88.5625,88.7222,88.5373,88.6885,3025.0
2018-11-20 11:10:00,105.57,105.59,105.46,105.48,4761.0,88.7306,88.7474,88.6381,88.6549,4761.0
2018-11-20 11:15:00,105.46,105.46,105.23,105.26,17843.0,88.6381,88.6381,88.4448,88.47,17843.0
2018-11-20 11:20:00,105.26,105.31,105.2,105.2,8405.0,88.47,88.512,88.4196,88.4196,8405.0
2018-11-20 11:25:00,105.24,105.25,105.1,105.12,8451.0,88.4532,88.4616,88.3355,88.3523,8451.0
2018-11-20 11:30:00,105.18,105.18,104.97,104.98,16883.0,88.4028,88.4028,88.2263,88.2347,16883.0
2018-11-20 11:35:00,104.98,105.28,104.98,105.27,10762.0,88.2347,88.4868,88.2347,88.4784,10762.0
2018-11-20 11:40:00,105.26,105.46,105.23,105.45,6118.0,88.47,88.6381,88.4448,88.6297,6118.0
2018-11-20 11:45:00,105.47,105.48,105.37,105.38,8485.0,88.6465,88.6549,88.5625,88.5709,8485.0
2018-11-20 11:50:00,105.37,105.38,105.24,105.32,11360.0,88.5625,88.5709,88.4532,88.5204,11360.0
2018-11-20 11:55:00,105.3,105.48,105.24,105.42,14082.0,88.5036,88.6549,88.4532,88.6045,14082.0
2018-11-20 12:00:00,105.42,105.7,105.38,105.69,12416.0,88.6045,88.8398,88.5709,88.8314,12416.0
2018-11-20 12:05:00,105.62,105.62,105.43,105.47,7288.0,88.7726,88.7726,88.6129,88.6465,7288.0
2018-11-20 12:10:00,105.41,105.44,105.31,105.31,8952.0,88.5961,88.6213,88.512,88.512,8952.0
2018-11-20 12:15:00,105.32,105.35,105.25,105.26,4826.0,88.5204,88.5457,88.4616,88.47,4826.0
2018-11-20 12:20:00,105.25,105.28,105.17,105.2,18893.0,88.4616,88.4868,88.3944,88.4196,18893.0
2018-11-20 12:25:00,105.2,105.42,105.18,105.37,10841.0,88.4196,88.6045,88.4028,88.5625,10841.0
2018-11-20 12:30:00,105.36,105.45,105.31,105.32,18109.0,88.5541,88.6297,88.512,88.5204,18109.0
2018-11-20 12:35:00,105.32,105.4,105.22,105.27,5934.0,88.5204,88.5877,88.4364,88.4784,5934.0
2018-11-20 12:40:00,105.26,105.29,105.16,105.17,8283.0,88.47,88.4952,88.386,88.3944,8283.0
2018-11-20 12:45:00,105.16,105.19,105.11,105.18,5032.0,88.386,88.4112,88.3439,88.4028,5032.0
2018-11-20 12:50:00,105.14,105.26,105.14,105.18,5705.0,88.3692,88.47,88.3692,88.4028,5705.0
2018-11-20 12:55:00,105.2,105.22,105.05,105.07,9530.0,88.4196,88.4364,88.2935,88.3103,9530.0
2018-11-20 13:00:00,105.02,105.1,104.97,104.98,8397.0,88.2683,88.3355,88.2263,88.2347,8397.0
2018-11-20 13:05:00,104.98,105.11,104.98,105.09,9525.0,88.2347,88.3439,88.2347,88.3271,9525.0
2018-11-20 13:10:00,105.1,105.1,104.95,105.04,8685.0,88.3355,88.3355,88.2095,88.2851,8685.0
2018-11-20 13:15:00,105.04,105.09,104.88,104.89,12363.0,88.2851,88.3271,88.1506,88.159,12363.0
2018-11-20 13:20:00,104.86,104.87,104.77,104.79,8827.0,88.1338,88.1422,88.0582,88.075,8827.0
2018-11-20 13:25:00,104.78,104.9,104.76,104.89,37620.0,88.0666,88.1674,88.0498,88.159,37620.0
2018-11-20 13:30:00,104.88,104.97,104.82,104.93,8988.0,88.1506,88.2263,88.1002,88.1927,8988.0
2018-11-20 13:35:00,104.88,104.89,104.85,104.88,4929.0,88.1506,88.159,88.1254,88.1506,4929.0
2018-11-20 13:40:00,104.85,105.1,104.85,105.02,15025.0,88.1254,88.3355,88.1254,88.2683,15025.0
2018-11-20 13:45:00,105.01,105.04,104.94,104.99,6037.0,88.2599,88.2851,88.2011,88.2431,6037.0
2018-11-20 13:50:00,104.97,105.01,104.9,104.95,6618.0,88.2263,88.2599,88.1674,88.2095,6618.0
2018-11-20 13:55:00,104.9,104.98,104.84,104.85,106720.0,88.1674,88.2347,88.117,88.1254,106720.0
2018-11-20 14:00:00,104.79,104.85,104.76,104.78,31462.0,88.075,88.1254,88.0498,88.0666,31462.0
2018-11-20 14:05:00,104.78,104.79,104.63,104.63,44721.0,88.0666,88.075,87.9405,87.9405,44721.0
2018-11-20 14:10:00,104.64,104.94,104.64,104.91,22154.0,87.9489,88.2011,87.9489,88.1758,22154.0
2018-11-20 14:15:00,104.91,104.99,104.89,104.92,14645.0,88.1758,88.2431,88.159,88.1842,14645.0
2018-11-20 14:20:00,104.87,104.92,104.74,104.82,15772.0,88.1422,88.1842,88.033,88.1002,15772.0
2018-11-20 14:25:00,104.81,104.88,104.7,104.72,12618.0,88.0918,88.1506,87.9993,88.0161,12618.0
2018-11-20 14:30:00,104.73,105.1,104.72,105.06,23041.0,88.0246,88.3355,88.0161,88.3019,23041.0
2018-11-20 14:35:00,105.11,105.12,104.98,104.98,42912.0,88.3439,88.3523,88.2347,88.2347,42912.0
2018-11-20 14:40:00,104.99,105.01,104.76,104.8,62733.0,88.2431,88.2599,88.0498,88.0834,62733.0
2018-11-20 14:45:00,104.76,104.84,104.69,104.72,15653.0,88.0498,88.117,87.9909,88.0161,15653.0
2018-11-20 14:50:00,104.75,104.87,104.71,104.73,19171.0,88.0414,88.1422,88.0077,88.0246,19171.0
2018-11-20 14:55:00,104.7,104.8,104.64,104.75,26914.0,87.9993,88.0834,87.9489,88.0414,26914.0
2018-11-20 15:00:00,104.75,104.94,104.5,104.52,59465.0,88.0414,88.2011,87.8312,87.8481,59465.0
2018-11-20 15:05:00,104.5,104.58,104.37,104.57,36906.0,87.8312,87.8985,87.722,87.8901,36906.0
2018-11-20 15:10:00,104.57,104.65,104.47,104.58,23144.0,87.8901,87.9573,87.806,87.8985,23144.0
2018-11-20 15:15:00,104.54,104.84,104.49,104.79,20483.0,87.8649,88.117,87.8228,88.075,20483.0
2018-11-20 15:20:00,104.78,104.88,104.73,104.82,30419.0,88.0666,88.1506,88.0246,88.1002,30419.0
2018-11-20 15:25:00,104.81,105.03,104.69,104.94,25956.0,88.0918,88.2767,87.9909,88.2011,25956.0
2018-11-20 15:30:00,104.93,104.94,104.82,104.9,38922.0,88.1927,88.2011,88.1002,88.1674,38922.0
2018-11-20 15:35:00,104.89,105.03,104.88,105.0,45137.0,88.159,88.2767,88.1506,88.2515,45137.0
2018-11-20 15:40:00,104.97,105.0,104.79,104.85,23245.0,88.2263,88.2515,88.075,88.1254,23245.0
2018-11-20 15:45:00,104.83,104.89,104.69,104.75,17945.0,88.1086,88.159,87.9909,88.0414,17945.0
2018-11-20 15:50:00,104.75,104.81,104.57,104.68,119822.0,88.0414,88.0918,87.8901,87.9825,119822.0
2018-11-20 15:55:00,104.64,104.81,104.64,104.7,89022.0,87.9489,88.0918,87.9489,87.9993,89022.0
2018-11-21 09:30:00,105.04,105.31,104.98,105.03,59815.0,88.2851,88.512,88.2347,88.2767,59815.0
2018-11-21 09:35:00,105.08,105.09,104.97,104.98,4274.0,88.3187,88.3271,88.2263,88.2347,4274.0
2018-11-21 09:40:00,105.02,105.04,104.95,105.04,33046.0,88.2683,88.2851,88.2095,88.2851,33046.0
2018-11-21 09:45:00,105.05,105.2,105.04,105.2,9390.0,88.2935,88.4196,88.2851,88.4196,9390.0
2018-11-21 09:50:00,105.17,105.17,105.0,105.13,9313.0,88.3944,88.3944,88.2515,88.3608,9313.0
2018-11-21 09:55:00,105.1,105.22,105.09,105.22,2606.0,88.3355,88.4364,88.3271,88.4364,2606.0
2018-11-21 10:00:00,105.26,105.41,105.22,105.39,75290.0,88.47,88.5961,88.4364,88.5793,75290.0
2018-11-21 10:05:00,105.43,105.43,105.28,105.32,10842.0,88.6129,88.6129,88.4868,88.5204,10842.0
2018-11-21 10:10:00,105.29,105.32,105.18,105.28,25039.0,88.4952,88.5204,88.4028,88.4868,25039.0
2018-11-21 10:15:00,105.27,105.4,105.26,105.39,20233.0,88.4784,88.5877,88.47,88.5793,20233.0
2018-11-21 10:20:00,105.41,105.41,105.3,105.37,8364.0,88.5961,88.5961,88.5036,88.5625,8364.0
2018-11-21 10:25:00,105.43,105.47,105.39,105.47,5851.0,88.6129,88.6465,88.5793,88.6465,5851.0
2018-11-21 10:30:00,105.45,105.49,105.37,105.42,6847.0,88.6297,88.6633,88.5625,88.6045,6847.0
2018-11-21 10:35:00,105.41,105.43,105.32,105.39,11263.0,88.5961,88.6129,88.5204,88.5793,11263.0
2018-11-21 10:40:00,105.42,105.42,105.3,105.31,4026.0,88.6045,88.6045,88.5036,88.512,4026.0
2018-11-21 10:45:00,105.3,105.31,105.15,105.22,19162.0,88.5036,88.512,88.3776,88.4364,19162.0
2018-11-21 10:50:00,105.18,105.23,105.18,105.22,6003.0,88.4028,88.4448,88.4028,88.4364,6003.0
2018-11-21 10:55:00,105.25,105.3,105.2,105.3,10678.0,88.4616,88.5036,88.4196,88.5036,10678.0
2018-11-21 11:00:00,105.24,105.33,105.21,105.32,10714.0,88.4532,88.5288,88.428,88.5204,10714.0
2018-11-21 11:05:00,105.32,105.4,105.32,105.36,27881.0,88.5204,88.5877,88.5204,88.5541,27881.0
2018-11-21 11:10:00,105.41,105.55,105.4,105.53,30645.0,88.5961,88.7138,88.5877,88.6969,30645.0
2018-11-21 11:15:00,105.52,105.59,105.49,105.59,53650.0,88.6885,88.7474,88.6633,88.7474,53650.0
2018-11-21 11:20:00,105.58,105.59,105.54,105.57,5078.0,88.739,88.7474,88.7054,88.7306,5078.0
2018-11-21 11:25:00,105.59,105.6,105.48,105.52,8011.0,88.7474,88.7558,88.6549,88.6885,8011.0
2018-11-21 11:30:00,105.54,105.61,105.53,105.55,7081.0,88.7054,88.7642,88.6969,88.7138,7081.0
2018-11-21 11:35:00,105.54,105.56,105.51,105.53,2106.0,88.7054,88.7222,88.6801,88.6969,2106.0
2018-11-21 11:40:00,105.51,105.59,105.49,105.59,26788.0,88.6801,88.7474,88.6633,88.7474,26788.0
2018-11-21 11:45:00,105.54,105.61,105.54,105.6,8120.0,88.7054,88.7642,88.7054,88.7558,8120.0
2018-11-21 11:50:00,105.61,105.64,105.56,105.63,6062.0,88.7642,88.7894,88.7222,88.781,6062.0
2018-11-21 11:55:00,105.61,105.62,105.49,105.56,13089.0,88.7642,88.7726,88.6633,88.7222,13089.0
2018-11-21 12:00:00,105.56,105.61,105.49,105.5,20002.0,88.7222,88.7642,88.6633,88.6717,20002.0
2018-11-21 12:05:00,105.49,105.5,105.43,105.43,18009.0,88.6633,88.6717,88.6129,88.6129,18009.0
2018-11-21 12:10:00,105.43,105.5,105.43,105.47,11829.0,88.6129,88.6717,88.6129,88.6465,11829.0
2018-11-21 12:15:00,105.47,105.5,105.41,105.43,13328.0,88.6465,88.6717,88.5961,88.6129,13328.0
2018-11-21 12:20:00,105.45,105.49,105.39,105.39,12759.0,88.6297,88.6633,88.5793,88.5793,12759.0
2018-11-21 12:25:00,105.42,105.43,105.39,105.42,5921.0,88.6045,88.6129,88.5793,88.6045,5921.0
2018-11-21 12:30:00,105.44,105.44,105.36,105.39,10390.0,88.6213,88.6213,88.5541,88.5793,10390.0
2018-11-21 12:35:00,105.42,105.44,105.38,105.43,3127.0,88.6045,88.6213,88.5709,88.6129,3127.0
2018-11-21 12:40:00,105.45,105.52,105.44,105.49,4907.0,88.6297,88.6885,88.6213,88.6633,4907.0
2018-11-21 12:45:00,105.48,105.51,105.46,105.49,15324.0,88.6549,88.6801,88.6381,88.6633,15324.0
2018-11-21 12:50:00,105.5,105.56,105.49,105.52,23109.0,88.6717,88.7222,88.6633,88.6885,23109.0
2018-11-21 12:55:00,105.52,105.54,105.49,105.53,25159.0,88.6885,88.7054,88.6633,88.6969,25159.0
2018-11-21 13:00:00,105.55,105.55,105.52,105.54,11037.0,88.7138,88.7138,88.6885,88.7054,11037.0
2018-11-21 13:05:00,105.55,105.56,105.5,105.5,11227.0,88.7138,88.7222,88.6717,88.6717,11227.0
2018-11-21 13:10:00,105.49,105.51,105.48,105.51,4639.0,88.6633,88.6801,88.6549,88.6801,4639.0
2018-11-21 13:15:00,105.53,105.53,105.47,105.48,6433.0,88.6969,88.6969,88.6465,88.6549,6433.0
2018-11-21 13:20:00,105.48,105.48,105.36,105.39,14458.0,88.6549,88.6549,88.5541,88.5793,14458.0
2018-11-21 13:25:00,105.38,105.45,105.36,105.43,29871.0,88.5709,88.6297,88.5541,88.6129,29871.0
2018-11-21 13:30:00,105.45,105.47,105.42,105.47,7025.0,88.6297,88.6465,88.6045,88.6465,7025.0
2018-11-21 13:35:00,105.44,105.47,105.41,105.47,32409.0,88.6213,88.6465,88.5961,88.6465,32409.0
2018-11-21 13:40:00,105.45,105.52,105.45,105.49,14902.0,88.6297,88.6885,88.6297,88.6633,14902.0
2018-11-21 13:45:00,105.51,105.51,105.42,105.44,2819.0,88.6801,88.6801,88.6045,88.6213,2819.0
2018-11-21 13:50:00,105.44,105.45,105.4,105.4,7936.0,88.6213,88.6297,88.5877,88.5877,7936.0
2018-11-21 13:55:00,105.38,105.4,105.35,105.39,12623.0,88.5709,88.5877,88.5457,88.5793,12623.0
2018-11-21 14:00:00,105.36,105.36,105.28,105.29,7121.0,88.5541,88.5541,88.4868,88.4952,7121.0
2018-11-21 14:05:00,105.29,105.32,105.28,105.31,18682.0,88.4952,88.5204,88.4868,88.512,18682.0
2018-11-21 14:10:00,105.3,105.36,105.3,105.32,5568.0,88.5036,88.5541,88.5036,88.5204,5568.0
2018-11-21 14:15:00,105.32,105.38,105.31,105.37,10111.0,88.5204,88.5709,88.512,88.5625,10111.0
2018-11-21 14:20:00,105.36,105.39,105.34,105.39,4268.0,88.5541,88.5793,88.5373,88.5793,4268.0
2018-11-21 14:25:00,105.38,105.42,105.38,105.4,5094.0,88.5709,88.6045,88.5709,88.5877,5094.0
2018-11-21 14:30:00,105.41,105.42,105.34,105.39,17858.0,88.5961,88.6045,88.5373,88.5793,17858.0
2018-11-21 14:35:00,105.38,105.39,105.32,105.34,15037.0,88.5709,88.5793,88.5204,88.5373,15037.0
2018-11-21 14:40:00,105.34,105.4,105.32,105.37,13672.0,88.5373,88.5877,88.5204,88.5625,13672.0
2018-11-21 14:45:00,105.35,105.38,105.32,105.36,14738.0,88.5457,88.5709,88.5204,88.5541,14738.0
2018-11-21 14:50:00,105.35,105.4,105.35,105.36,34430.0,88.5457,88.5877,88.5457,88.5541,34430.0
2018-11-21 14:55:00,105.37,105.37,105.3,105.33,18573.0,88.5625,88.5625,88.5036,88.5288,18573.0
2018-11-21 15:00:00,105.35,105.38,105.34,105.35,24868.0,88.5457,88.5709,88.5373,88.5457,24868.0
2018-11-21 15:05:00,105.35,105.47,105.33,105.46,12994.0,88.5457,88.6465,88.5288,88.6381,12994.0
2018-11-21 15:10:00,105.47,105.47,105.29,105.29,10884.0,88.6465,88.6465,88.4952,88.4952,10884.0
2018-11-21 15:15:00,105.29,105.34,105.26,105.26,6867.0,88.4952,88.5373,88.47,88.47,6867.0
2018-11-21 15:20:00,105.23,105.25,105.16,105.2,9011.0,88.4448,88.4616,88.386,88.4196,9011.0
2018-11-21 15:25:00,105.22,105.25,105.16,105.16,28929.0,88.4364,88.4616,88.386,88.386,28929.0
2018-11-21 15:30:00,105.13,105.15,104.96,105.04,36438.0,88.3608,88.3776,88.2179,88.2851,36438.0
2018-11-21 15:35:00,105.05,105.07,105.0,105.0,13146.0,88.2935,88.3103,88.2515,88.2515,13146.0
2018-11-21 15:40:00,104.97,104.97,104.84,104.86,40289.0,88.2263,88.2263,88.117,88.1338,40289.0
2018-11-21 15:45:00,104.84,105.0,104.84,104.95,23185.0,88.117,88.2515,88.117,88.2095,23185.0
2018-11-21 15:50:00,104.98,104.99,104.88,104.9,10882.0,88.2347,88.2431,88.1506,88.1674,10882.0
2018-11-21 15:55:00,104.88,104.95,104.82,104.83,30399.0,88.1506,88.2095,88.1002,88.1086,30399.0
2018-11-23 09:30:00,104.19,104.29,104.0,104.12,49903.0,87.5707,87.6547,87.411,87.5119,49903.0
2018-11-23 09:35:00,104.15,104.21,104.05,104.15,62243.0,87.5371,87.5875,87.453,87.5371,62243.0
2018-11-23 09:40:00,104.15,104.21,104.09,104.17,10047.0,87.5371,87.5875,87.4866,87.5539,10047.0
2018-11-23 09:45:00,104.14,104.27,104.14,104.22,4830.0,87.5287,87.6379,87.5287,87.5959,4830.0
2018-11-23 09:50:00,104.2,104.27,104.17,104.24,5488.0,87.5791,87.6379,87.5539,87.6127,5488.0
2018-11-23 09:55:00,104.25,104.39,104.24,104.34,3308.0,87.6211,87.7388,87.6127,87.6968,3308.0
2018-11-23 10:00:00,104.35,104.39,104.32,104.38,10276.0,87.7052,87.7388,87.68,87.7304,10276.0
2018-11-23 10:05:00,104.4,104.47,104.36,104.43,15819.0,87.7472,87.806,87.7136,87.7724,15819.0
2018-11-23 10:10:00,104.45,104.5,104.35,104.37,11616.0,87.7892,87.8312,87.7052,87.722,11616.0
2018-11-23 10:15:00,104.4,104.41,104.37,104.41,1560.0,87.7472,87.7556,87.722,87.7556,1560.0
2018-11-23 10:20:00,104.42,104.43,104.22,104.26,35620.0,87.764,87.7724,87.5959,87.6295,35620.0
2018-11-23 10:25:00,104.25,104.28,104.18,104.24,12867.0,87.6211,87.6463,87.5623,87.6127,12867.0
2018-11-23 10:30:00,104.23,104.44,104.22,104.44,6282.0,87.6043,87.7808,87.5959,87.7808,6282.0
2018-11-23 10:35:00,104.43,104.51,104.42,104.47,7399.0,87.7724,87.8396,87.764,87.806,7399.0
2018-11-23 10:40:00,104.45,104.46,104.4,104.4,3840.0,87.7892,87.7976,87.7472,87.7472,3840.0
2018-11-23 10:45:00,104.42,104.51,104.42,104.46,19989.0,87.764,87.8396,87.764,87.7976,19989.0
2018-11-23 10:50:00,104.52,104.59,104.51,104.57,15583.0,87.8481,87.9069,87.8396,87.8901,15583.0
2018-11-23 10:55:00,104.57,104.58,104.52,104.52,8387.0,87.8901,87.8985,87.8481,87.8481,8387.0
2018-11-23 11:00:00,104.56,104.61,104.54,104.54,4655.0,87.8817,87.9237,87.8649,87.8649,4655.0
2018-11-23 11:05:00,104.52,104.63,104.51,104.6,3640.0,87.8481,87.9405,87.8396,87.9153,3640.0
2018-11-23 11:10:00,104.62,104.64,104.58,104.62,4046.0,87.9321,87.9489,87.8985,87.9321,4046.0
2018-11-23 11:15:00,104.62,104.79,104.62,104.77,4765.0,87.9321,88.075,87.9321,88.0582,4765.0
2018-11-23 11:20:00,104.78,104.78,104.69,104.73,11594.0,88.0666,88.0666,87.9909,88.0246,11594.0
2018-11-23 11:25:00,104.73,104.76,104.72,104.73,3327.0,88.0246,88.0498,88.0161,88.0246,3327.0
2018-11-23 11:30:00,104.7,104.72,104.67,104.69,24265.0,87.9993,88.0161,87.9741,87.9909,24265.0
2018-11-23 11:35:00,104.7,104.72,104.61,104.62,2427.0,87.9993,88.0161,87.9237,87.9321,2427.0
2018-11-23 11:40:00,104.61,104.69,104.61,104.68,13420.0,87.9237,87.9909,87.9237,87.9825,13420.0
2018-11-23 11:45:00,104.71,104.76,104.7,104.74,2845.0,88.0077,88.0498,87.9993,88.033,2845.0
2018-11-23 11:50:00,104.75,104.75,104.62,104.68,8193.0,88.0414,88.0414,87.9321,87.9825,8193.0
2018-11-23 11:55:00,104.61,104.62,104.41,104.45,11839.0,87.9237,87.9321,87.7556,87.7892,11839.0
2018-11-23 12:00:00,104.43,104.46,104.4,104.41,1906.0,87.7724,87.7976,87.7472,87.7556,1906.0
2018-11-23 12:05:00,104.44,104.44,104.37,104.43,15219.0,87.7808,87.7808,87.722,87.7724,15219.0
2018-11-23 12:10:00,104.39,104.45,104.38,104.45,3264.0,87.7388,87.7892,87.7304,87.7892,3264.0
2018-11-23 12:15:00,104.46,104.55,104.46,104.53,9161.0,87.7976,87.8733,87.7976,87.8565,9161.0
2018-11-23 12:20:00,104.54,104.61,104.53,104.58,8590.0,87.8649,87.9237,87.8565,87.8985,8590.0
2018-11-23 12:25:00,104.57,104.58,104.54,104.54,9709.0,87.8901,87.8985,87.8649,87.8649,9709.0
2018-11-23 12:30:00,104.53,104.53,104.46,104.49,6538.0,87.8565,87.8565,87.7976,87.8228,6538.0
2018-11-23 12:35:00,104.6,104.67,104.6,104.64,27816.0,87.9153,87.9741,87.9153,87.9489,27816.0
2018-11-23 12:40:00,104.65,104.65,104.61,104.62,21441.0,87.9573,87.9573,87.9237,87.9321,21441.0
2018-11-23 12:45:00,104.66,104.68,104.53,104.57,20782.0,87.9657,87.9825,87.8565,87.8901,20782.0
2018-11-23 12:50:00,104.56,104.56,104.38,104.42,7502.0,87.8817,87.8817,87.7304,87.764,7502.0
2018-11-23 12:55:00,104.42,104.42,104.25,104.29,75952.0,87.764,87.764,87.6211,87.6547,75952.0
2018-11-26 09:30:00,105.11,105.35,105.02,105.33,48562.0,88.3439,88.5457,88.2683,88.5288,48562.0
2018-11-26 09:35:00,105.36,105.41,105.24,105.4,14994.0,88.5541,88.5961,88.4532,88.5877,14994.0
2018-11-26 09:40:00,105.48,105.63,105.46,105.58,12209.0,88.6549,88.781,88.6381,88.739,12209.0
2018-11-26 09:45:00,105.6,105.62,105.55,105.55,14742.0,88.7558,88.7726,88.7138,88.7138,14742.0
2018-11-26 09:50:00,105.59,105.67,105.57,105.65,6323.0,88.7474,88.8146,88.7306,88.7978,6323.0
2018-11-26 09:55:00,105.65,105.75,105.65,105.74,30191.0,88.7978,88.8819,88.7978,88.8734,30191.0
2018-11-26 10:00:00,105.7,105.82,105.7,105.8,12686.0,88.8398,88.9407,88.8398,88.9239,12686.0
2018-11-26 10:05:00,105.81,105.84,105.8,105.8,6886.0,88.9323,88.9575,88.9239,88.9239,6886.0
2018-11-26 10:10:00,105.79,105.81,105.73,105.76,18045.0,88.9155,88.9323,88.865,88.8903,18045.0
2018-11-26 10:15:00,105.78,105.78,105.71,105.71,9811.0,88.9071,88.9071,88.8482,88.8482,9811.0
2018-11-26 10:20:00,105.72,105.72,105.68,105.71,7025.0,88.8566,88.8566,88.823,88.8482,7025.0
2018-11-26 10:25:00,105.72,105.72,105.57,105.64,8665.0,88.8566,88.8566,88.7306,88.7894,8665.0
2018-11-26 10:30:00,105.67,105.71,105.63,105.63,4804.0,88.8146,88.8482,88.781,88.781,4804.0
2018-11-26 10:35:00,105.63,105.65,105.51,105.58,47826.0,88.781,88.7978,88.6801,88.739,47826.0
2018-11-26 10:40:00,105.57,105.63,105.53,105.61,25152.0,88.7306,88.781,88.6969,88.7642,25152.0
2018-11-26 10:45:00,105.63,105.66,105.6,105.61,7543.0,88.781,88.8062,88.7558,88.7642,7543.0
2018-11-26 10:50:00,105.6,105.78,105.58,105.77,26354.0,88.7558,88.9071,88.739,88.8987,26354.0
2018-11-26 10:55:00,105.77,105.78,105.74,105.74,5482.0,88.8987,88.9071,88.8734,88.8734,5482.0
2018-11-26 11:00:00,105.73,105.77,105.61,105.62,46400.0,88.865,88.8987,88.7642,88.7726,46400.0
2018-11-26 11:05:00,105.6,105.64,105.57,105.63,5617.0,88.7558,88.7894,88.7306,88.781,5617.0
2018-11-26 11:10:00,105.62,105.72,105.58,105.69,10412.0,88.7726,88.8566,88.739,88.8314,10412.0
2018-11-26 11:15:00,105.69,105.69,105.64,105.66,5689.0,88.8314,88.8314,88.7894,88.8062,5689.0
2018-11-26 11:20:00,105.66,105.71,105.64,105.67,7262.0,88.8062,88.8482,88.7894,88.8146,7262.0
2018-11-26 11:25:00,105.67,105.67,105.56,105.57,7013.0,88.8146,88.8146,88.7222,88.7306,7013.0
2018-11-26 11:30:00,105.56,105.56,105.46,105.47,44254.0,88.7222,88.7222,88.6381,88.6465,44254.0
2018-11-26 11:35:00,105.48,105.49,105.32,105.35,20233.0,88.6549,88.6633,88.5204,88.5457,20233.0
2018-11-26 11:40:00,105.36,105.41,105.36,105.4,9862.0,88.5541,88.5961,88.5541,88.5877,9862.0
2018-11-26 11:45:00,105.4,105.43,105.35,105.38,3429.0,88.5877,88.6129,88.5457,88.5709,3429.0
2018-11-26 11:50:00,105.36,105.43,105.36,105.43,4757.0,88.5541,88.6129,88.5541,88.6129,4757.0
2018-11-26 11:55:00,105.45,105.5,105.44,105.5,9332.0,88.6297,88.6717,88.6213,88.6717,9332.0
2018-11-26 12:00:00,105.51,105.53,105.49,105.51,3829.0,88.6801,88.6969,88.6633,88.6801,3829.0
2018-11-26 12:05:00,105.51,105.61,105.49,105.61,21358.0,88.6801,88.7642,88.6633,88.7642,21358.0
2018-11-26 12:10:00,105.61,105.63,105.48,105.54,24788.0,88.7642,88.781,88.6549,88.7054,24788.0
2018-11-26 12:15:00,105.53,105.53,105.43,105.45,8074.0,88.6969,88.6969,88.6129,88.6297,8074.0
2018-11-26 12:20:00,105.4,105.41,105.36,105.41,6492.0,88.5877,88.5961,88.5541,88.5961,6492.0
2018-11-26 12:25:00,105.36,105.38,105.34,105.36,8475.0,88.5541,88.5709,88.5373,88.5541,8475.0
2018-11-26 12:30:00,105.38,105.39,105.27,105.28,26589.0,88.5709,88.5793,88.4784,88.4868,26589.0
2018-11-26 12:35:00,105.26,105.27,105.15,105.19,21824.0,88.47,88.4784,88.3776,88.4112,21824.0
2018-11-26 12:40:00,105.21,105.22,105.18,105.21,6938.0,88.428,88.4364,88.4028,88.428,6938.0
2018-11-26 12:45:00,105.23,105.25,105.15,105.18,10316.0,88.4448,88.4616,88.3776,88.4028,10316.0
2018-11-26 12:50:00,105.18,105.22,105.17,105.21,17741.0,88.4028,88.4364,88.3944,88.428,17741.0
2018-11-26 12:55:00,105.21,105.29,105.19,105.26,7098.0,88.428,88.4952,88.4112,88.47,7098.0
2018-11-26 13:00:00,105.27,105.28,105.15,105.15,3320.0,88.4784,88.4868,88.3776,88.3776,3320.0
2018-11-26 13:05:00,105.16,105.31,105.16,105.31,10358.0,88.386,88.512,88.386,88.512,10358.0
2018-11-26 13:10:00,105.3,105.4,105.3,105.36,7841.0,88.5036,88.5877,88.5036,88.5541,7841.0
2018-11-26 13:15:00,105.36,105.36,105.31,105.33,7861.0,88.5541,88.5541,88.512,88.5288,7861.0
2018-11-26 13:20:00,105.32,105.41,105.31,105.36,9965.0,88.5204,88.5961,88.512,88.5541,9965.0
2018-11-26 13:25:00,105.37,105.38,105.29,105.34,9288.0,88.5625,88.5709,88.4952,88.5373,9288.0
2018-11-26 13:30:00,105.36,105.42,105.35,105.4,24538.0,88.5541,88.6045,88.5457,88.5877,24538.0
2018-11-26 13:35:00,105.4,105.4,105.35,105.38,9055.0,88.5877,88.5877,88.5457,88.5709,9055.0
2018-11-26 13:40:00,105.37,105.38,105.29,105.38,4058.0,88.5625,88.5709,88.4952,88.5709,4058.0
2018-11-26 13:45:00,105.38,105.49,105.38,105.49,7780.0,88.5709,88.6633,88.5709,88.6633,7780.0
2018-11-26 13:50:00,105.49,105.5,105.48,105.49,13988.0,88.6633,88.6717,88.6549,88.6633,13988.0
2018-11-26 13:55:00,105.48,105.56,105.46,105.55,11077.0,88.6549,88.7222,88.6381,88.7138,11077.0
2018-11-26 14:00:00,105.54,105.55,105.49,105.49,8126.0,88.7054,88.7138,88.6633,88.6633,8126.0
2018-11-26 14:05:00,105.49,105.53,105.49,105.52,6475.0,88.6633,88.6969,88.6633,88.6885,6475.0
2018-11-26 14:10:00,105.53,105.63,105.51,105.63,14002.0,88.6969,88.781,88.6801,88.781,14002.0
2018-11-26 14:15:00,105.65,105.68,105.6,105.66,11437.0,88.7978,88.823,88.7558,88.8062,11437.0
2018-11-26 14:20:00,105.65,105.68,105.64,105.66,22259.0,88.7978,88.823,88.7894,88.8062,22259.0
2018-11-26 14:25:00,105.66,105.73,105.62,105.69,22458.0,88.8062,88.865,88.7726,88.8314,22458.0
2018-11-26 14:30:00,105.7,105.84,105.7,105.82,22818.0,88.8398,88.9575,88.8398,88.9407,22818.0
2018-11-26 14:35:00,105.79,105.82,105.74,105.75,49915.0,88.9155,88.9407,88.8734,88.8819,49915.0
2018-11-26 14:40:00,105.74,105.75,105.7,105.7,13763.0,88.8734,88.8819,88.8398,88.8398,13763.0
2018-11-26 14:45:00,105.7,105.73,105.63,105.66,12389.0,88.8398,88.865,88.781,88.8062,12389.0
2018-11-26 14:50:00,105.66,105.7,105.61,105.7,12914.0,88.8062,88.8398,88.7642,88.8398,12914.0
2018-11-26 14:55:00,105.69,105.78,105.67,105.77,7513.0,88.8314,88.9071,88.8146,88.8987,7513.0
2018-11-26 15:00:00,105.79,105.84,105.73,105.81,22443.0,88.9155,88.9575,88.865,88.9323,22443.0
2018-11-26 15:05:00,105.78,105.78,105.69,105.74,7532.0,88.9071,88.9071,88.8314,88.8734,7532.0
2018-11-26 15:10:00,105.72,105.78,105.66,105.78,8492.0,88.8566,88.9071,88.8062,88.9071,8492.0
2018-11-26 15:15:00,105.7,105.78,105.7,105.72,13170.0,88.8398,88.9071,88.8398,88.8566,13170.0
2018-11-26 15:20:00,105.72,105.73,105.64,105.64,14575.0,88.8566,88.865,88.7894,88.7894,14575.0
2018-11-26 15:25:00,105.64,105.72,105.64,105.67,5293.0,88.7894,88.8566,88.7894,88.8146,5293.0
2018-11-26 15:30:00,105.68,105.82,105.66,105.82,23063.0,88.823,88.9407,88.8062,88.9407,23063.0
2018-11-26 15:35:00,105.81,105.82,105.68,105.71,56240.0,88.9323,88.9407,88.823,88.8482,56240.0
2018-11-26 15:40:00,105.7,105.76,105.7,105.73,8860.0,88.8398,88.8903,88.8398,88.865,8860.0
2018-11-26 15:45:00,105.74,105.82,105.74,105.76,31143.0,88.8734,88.9407,88.8734,88.8903,31143.0
2018-11-26 15:50:00,105.76,105.79,105.74,105.76,19886.0,88.8903,88.9155,88.8734,88.8903,19886.0
2018-11-26 15:55:00,105.77,105.82,105.75,105.77,30206.0,88.8987,88.9407,88.8819,88.8987,30206.0
2018-11-27 09:30:00,105.44,105.55,105.34,105.51,125873.0,88.6213,88.7138,88.5373,88.6801,125873.0
2018-11-27 09:35:00,105.51,105.58,105.35,105.41,33213.0,88.6801,88.739,88.5457,88.5961,33213.0
2018-11-27 09:40:00,105.43,105.43,105.23,105.33,17471.0,88.6129,88.6129,88.4448,88.5288,17471.0
2018-11-27 09:45:00,105.34,105.47,105.31,105.45,7227.0,88.5373,88.6465,88.512,88.6297,7227.0
2018-11-27 09:50:00,105.43,105.43,105.3,105.4,5881.0,88.6129,88.6129,88.5036,88.5877,5881.0
2018-11-27 09:55:00,105.35,105.46,105.31,105.44,7907.0,88.5457,88.6381,88.512,88.6213,7907.0
2018-11-27 10:00:00,105.49,105.49,105.29,105.36,10698.0,88.6633,88.6633,88.4952,88.5541,10698.0
2018-11-27 10:05:00,105.33,105.56,105.33,105.52,6188.0,88.5288,88.7222,88.5288,88.6885,6188.0
2018-11-27 10:10:00,105.56,105.82,105.53,105.77,30639.0,88.7222,88.9407,88.6969,88.8987,30639.0
2018-11-27 10:15:00,105.77,105.84,105.69,105.74,23544.0,88.8987,88.9575,88.8314,88.8734,23544.0
2018-11-27 10:20:00,105.75,105.76,105.69,105.74,5127.0,88.8819,88.8903,88.8314,88.8734,5127.0
2018-11-27 10:25:00,105.73,105.76,105.63,105.66,19670.0,88.865,88.8903,88.781,88.8062,19670.0
2018-11-27 10:30:00,105.66,105.7,105.62,105.68,32778.0,88.8062,88.8398,88.7726,88.823,32778.0
2018-11-27 10:35:00,105.68,105.68,105.5,105.55,8117.0,88.823,88.823,88.6717,88.7138,8117.0
2018-11-27 10:40:00,105.53,105.57,105.48,105.56,12212.0,88.6969,88.7306,88.6549,88.7222,12212.0
2018-11-27 10:45:00,105.57,105.69,105.57,105.68,8229.0,88.7306,88.8314,88.7306,88.823,8229.0
2018-11-27 10:50:00,105.69,105.83,105.69,105.83,11056.0,88.8314,88.9491,88.8314,88.9491,11056.0
2018-11-27 10:55:00,105.89,105.93,105.77,105.77,9363.0,88.9995,89.0331,88.8987,88.8987,9363.0
2018-11-27 11:00:00,105.76,105.95,105.75,105.95,4523.0,88.8903,89.05,88.8819,89.05,4523.0
2018-11-27 11:05:00,105.94,105.94,105.86,105.87,15960.0,89.0415,89.0415,88.9743,88.9827,15960.0
2018-11-27 11:10:00,105.88,105.89,105.77,105.77,15666.0,88.9911,88.9995,88.8987,88.8987,15666.0
2018-11-27 11:15:00,105.8,105.8,105.74,105.75,30520.0,88.9239,88.9239,88.8734,88.8819,30520.0
2018-11-27 11:20:00,105.73,105.75,105.61,105.64,21165.0,88.865,88.8819,88.7642,88.7894,21165.0
2018-11-27 11:25:00,105.63,105.77,105.63,105.76,16307.0,88.781,88.8987,88.781,88.8903,16307.0
2018-11-27 11:30:00,105.73,105.75,105.65,105.7,15279.0,88.865,88.8819,88.7978,88.8398,15279.0
2018-11-27 11:35:00,105.69,105.74,105.65,105.67,12742.0,88.8314,88.8734,88.7978,88.8146,12742.0
2018-11-27 11:40:00,105.73,105.74,105.58,105.66,5402.0,88.865,88.8734,88.739,88.8062,5402.0
2018-11-27 11:45:00,105.65,105.74,105.63,105.72,12908.0,88.7978,88.8734,88.781,88.8566,12908.0
2018-11-27 11:50:00,105.72,105.85,105.71,105.84,7392.0,88.8566,88.9659,88.8482,88.9575,7392.0
2018-11-27 11:55:00,105.9,105.9,105.84,105.84,6360.0,89.0079,89.0079,88.9575,88.9575,6360.0
2018-11-27 12:00:00,105.86,105.86,105.77,105.79,3493.0,88.9743,88.9743,88.8987,88.9155,3493.0
2018-11-27 12:05:00,105.79,105.8,105.76,105.79,3340.0,88.9155,88.9239,88.8903,88.9155,3340.0
2018-11-27 12:10:00,105.79,105.81,105.75,105.79,5327.0,88.9155,88.9323,88.8819,88.9155,5327.0
2018-11-27 12:15:00,105.74,105.74,105.67,105.72,11104.0,88.8734,88.8734,88.8146,88.8566,11104.0
2018-11-27 12:20:00,105.74,105.74,105.68,105.69,7227.0,88.8734,88.8734,88.823,88.8314,7227.0
2018-11-27 12:25:00,105.69,105.69,105.45,105.49,10329.0,88.8314,88.8314,88.6297,88.6633,10329.0
2018-11-27 12:30:00,105.5,105.53,105.42,105.49,7660.0,88.6717,88.6969,88.6045,88.6633,7660.0
2018-11-27 12:35:00,105.51,105.71,105.51,105.71,9354.0,88.6801,88.8482,88.6801,88.8482,9354.0
2018-11-27 12:40:00,105.71,105.73,105.7,105.7,3776.0,88.8482,88.865,88.8398,88.8398,3776.0
2018-11-27 12:45:00,105.7,105.71,105.61,105.61,8125.0,88.8398,88.8482,88.7642,88.7642,8125.0
2018-11-27 12:50:00,105.61,105.61,105.53,105.6,8470.0,88.7642,88.7642,88.6969,88.7558,8470.0
2018-11-27 12:55:00,105.61,105.67,105.56,105.58,13645.0,88.7642,88.8146,88.7222,88.739,13645.0
2018-11-27 13:00:00,105.59,105.67,105.58,105.62,2675.0,88.7474,88.8146,88.739,88.7726,2675.0
2018-11-27 13:05:00,105.66,105.67,105.63,105.66,3803.0,88.8062,88.8146,88.781,88.8062,3803.0
2018-11-27 13:10:00,105.67,105.68,105.56,105.66,14762.0,88.8146,88.823,88.7222,88.8062,14762.0
2018-11-27 13:15:00,105.68,105.86,105.5,105.63,46300.0,88.823,88.9743,88.6717,88.781,46300.0
2018-11-27 13:20:00,105.68,105.7,105.58,105.63,8188.0,88.823,88.8398,88.739,88.781,8188.0
2018-11-27 13:25:00,105.64,105.7,105.62,105.7,6567.0,88.7894,88.8398,88.7726,88.8398,6567.0
2018-11-27 13:30:00,105.71,105.78,105.7,105.74,7126.0,88.8482,88.9071,88.8398,88.8734,7126.0
2018-11-27 13:35:00,105.78,105.87,105.69,105.8,28925.0,88.9071,88.9827,88.8314,88.9239,28925.0
2018-11-27 13:40:00,105.78,105.81,105.73,105.75,9016.0,88.9071,88.9323,88.865,88.8819,9016.0
2018-11-27 13:45:00,105.74,105.81,105.73,105.78,64516.0,88.8734,88.9323,88.865,88.9071,64516.0
2018-11-27 13:50:00,105.77,105.8,105.73,105.75,5960.0,88.8987,88.9239,88.865,88.8819,5960.0
2018-11-27 13:55:00,105.73,105.89,105.71,105.88,14175.0,88.865,88.9995,88.8482,88.9911,14175.0
2018-11-27 14:00:00,105.89,105.93,105.84,105.92,9836.0,88.9995,89.0331,88.9575,89.0247,9836.0
2018-11-27 14:05:00,105.91,105.99,105.9,105.9,19565.0,89.0163,89.0836,89.0079,89.0079,19565.0
2018-11-27 14:10:00,105.91,105.94,105.86,105.92,25161.0,89.0163,89.0415,88.9743,89.0247,25161.0
2018-11-27 14:15:00,105.92,105.92,105.88,105.89,44660.0,89.0247,89.0247,88.9911,88.9995,44660.0
2018-11-27 14:20:00,105.89,105.94,105.88,105.94,10707.0,88.9995,89.0415,88.9911,89.0415,10707.0
2018-11-27 14:25:00,105.94,105.96,105.89,105.92,17202.0,89.0415,89.0584,88.9995,89.0247,17202.0
2018-11-27 14:30:00,105.94,105.99,105.94,105.98,18125.0,89.0415,89.0836,89.0415,89.0752,18125.0
2018-11-27 14:35:00,105.99,106.05,105.93,105.93,11915.0,89.0836,89.134,89.0331,89.0331,11915.0
2018-11-27 14:40:00,105.97,106.04,105.94,106.02,16284.0,89.0668,89.1256,89.0415,89.1088,16284.0
2018-11-27 14:45:00,106.02,106.09,106.02,106.06,11405.0,89.1088,89.1676,89.1088,89.1424,11405.0
2018-11-27 14:50:00,106.08,106.08,106.0,106.01,24361.0,89.1592,89.1592,89.092,89.1004,24361.0
2018-11-27 14:55:00,106.0,106.01,105.94,105.96,29014.0,89.092,89.1004,89.0415,89.0584,29014.0
2018-11-27 15:00:00,105.95,106.04,105.92,106.04,11228.0,89.05,89.1256,89.0247,89.1256,11228.0
2018-11-27 15:05:00,106.05,106.06,105.94,105.97,10620.0,89.134,89.1424,89.0415,89.0668,10620.0
2018-11-27 15:10:00,105.97,106.03,105.94,106.02,3248.0,89.0668,89.1172,89.0415,89.1088,3248.0
2018-11-27 15:15:00,106.02,106.02,105.91,105.91,5177.0,89.1088,89.1088,89.0163,89.0163,5177.0
2018-11-27 15:20:00,105.93,105.98,105.91,105.96,10137.0,89.0331,89.0752,89.0163,89.0584,10137.0
2018-11-27 15:25:00,105.97,106.03,105.97,106.01,6456.0,89.0668,89.1172,89.0668,89.1004,6456.0
2018-11-27 15:30:00,106.02,106.02,105.91,105.97,17226.0,89.1088,89.1088,89.0163,89.0668,17226.0
2018-11-27 15:35:00,105.98,106.08,105.98,106.06,16465.0,89.0752,89.1592,89.0752,89.1424,16465.0
2018-11-27 15:40:00,106.06,106.1,106.05,106.09,30904.0,89.1424,89.176,89.134,89.1676,30904.0
2018-11-27 15:45:00,106.09,106.19,106.05,106.16,15554.0,89.1676,89.2517,89.134,89.2265,15554.0
2018-11-27 15:50:00,106.16,106.16,106.08,106.08,44606.0,89.2265,89.2265,89.1592,89.1592,44606.0
2018-11-27 15:55:00,106.07,106.2,106.06,106.18,62031.0,89.1508,89.2601,89.1424,89.2433,62031.0
2018-11-28 09:30:00,106.5,106.54,106.37,106.5,71991.0,89.5122,89.5458,89.403,89.5122,71991.0
2018-11-28 09:35:00,106.49,106.6,106.48,106.6,22316.0,89.5038,89.5963,89.4954,89.5963,22316.0
2018-11-28 09:40:00,106.63,106.69,106.51,106.51,33292.0,89.6215,89.6719,89.5206,89.5206,33292.0
2018-11-28 09:45:00,106.53,106.56,106.45,106.53,9673.0,89.5374,89.5627,89.4702,89.5374,9673.0
2018-11-28 09:50:00,106.53,106.59,106.43,106.43,35509.0,89.5374,89.5879,89.4534,89.4534,35509.0
2018-11-28 09:55:00,106.44,106.45,106.36,106.4,19635.0,89.4618,89.4702,89.3946,89.4282,19635.0
2018-11-28 10:00:00,106.4,106.49,106.37,106.37,17114.0,89.4282,89.5038,89.403,89.403,17114.0
2018-11-28 10:05:00,106.38,106.38,106.3,106.33,11050.0,89.4114,89.4114,89.3441,89.3693,11050.0
2018-11-28 10:10:00,106.33,106.33,106.22,106.26,13027.0,89.3693,89.3693,89.2769,89.3105,13027.0
2018-11-28 10:15:00,106.25,106.28,106.22,106.27,10887.0,89.3021,89.3273,89.2769,89.3189,10887.0
2018-11-28 10:20:00,106.28,106.29,106.18,106.21,21068.0,89.3273,89.3357,89.2433,89.2685,21068.0
2018-11-28 10:25:00,106.21,106.22,106.16,106.2,9479.0,89.2685,89.2769,89.2265,89.2601,9479.0
2018-11-28 10:30:00,106.16,106.16,106.06,106.16,2896.0,89.2265,89.2265,89.1424,89.2265,2896.0
2018-11-28 10:35:00,106.19,106.26,106.19,106.23,12670.0,89.2517,89.3105,89.2517,89.2853,12670.0
2018-11-28 10:40:00,106.22,106.24,106.2,106.22,10532.0,89.2769,89.2937,89.2601,89.2769,10532.0
2018-11-28 10:45:00,106.21,106.29,106.2,106.27,23091.0,89.2685,89.3357,89.2601,89.3189,23091.0
2018-11-28 10:50:00,106.26,106.36,106.26,106.36,25579.0,89.3105,89.3946,89.3105,89.3946,25579.0
2018-11-28 10:55:00,106.36,106.38,106.32,106.35,7836.0,89.3946,89.4114,89.3609,89.3861,7836.0
2018-11-28 11:00:00,106.34,106.42,106.34,106.37,79572.0,89.3777,89.445,89.3777,89.403,79572.0
2018-11-28 11:05:00,106.39,106.52,106.38,106.49,23970.0,89.4198,89.529,89.4114,89.5038,23970.0
2018-11-28 11:10:00,106.48,106.52,106.47,106.49,24179.0,89.4954,89.529,89.487,89.5038,24179.0
2018-11-28 11:15:00,106.5,106.5,106.44,106.48,31542.0,89.5122,89.5122,89.4618,89.4954,31542.0
2018-11-28 11:20:00,106.48,106.51,106.45,106.47,13391.0,89.4954,89.5206,89.4702,89.487,13391.0
2018-11-28 11:25:00,106.49,106.57,106.47,106.54,9550.0,89.5038,89.5711,89.487,89.5458,9550.0
2018-11-28 11:30:00,106.56,106.58,106.54,106.56,3817.0,89.5627,89.5795,89.5458,89.5627,3817.0
2018-11-28 11:35:00,106.57,106.59,106.54,106.54,5138.0,89.5711,89.5879,89.5458,89.5458,5138.0
2018-11-28 11:40:00,106.53,106.53,106.47,106.47,3273.0,89.5374,89.5374,89.487,89.487,3273.0
2018-11-28 11:45:00,106.53,106.55,106.51,106.54,5641.0,89.5374,89.5542,89.5206,89.5458,5641.0
2018-11-28 11:50:00,106.54,106.7,106.54,106.63,8991.0,89.5458,89.6803,89.5458,89.6215,8991.0
2018-11-28 11:55:00,106.63,106.65,106.52,106.63,13232.0,89.6215,89.6383,89.529,89.6215,13232.0
2018-11-28 12:00:00,106.65,107.34,106.65,107.34,58413.0,89.6383,90.2182,89.6383,90.2182,58413.0
2018-11-28 12:05:00,107.46,107.66,107.35,107.62,39062.0,90.3191,90.4872,90.2266,90.4536,39062.0
2018-11-28 12:10:00,107.62,107.62,107.34,107.51,13214.0,90.4536,90.4536,90.2182,90.3611,13214.0
2018-11-28 12:15:00,107.54,107.6,107.41,107.51,26850.0,90.3863,90.4368,90.2771,90.3611,26850.0
2018-11-28 12:20:00,107.53,107.62,107.46,107.47,29652.0,90.3779,90.4536,90.3191,90.3275,29652.0
2018-11-28 12:25:00,107.47,107.56,107.4,107.51,15423.0,90.3275,90.4031,90.2687,90.3611,15423.0
2018-11-28 12:30:00,107.55,107.56,107.4,107.41,25194.0,90.3947,90.4031,90.2687,90.2771,25194.0
2018-11-28 12:35:00,107.41,107.48,107.34,107.48,6406.0,90.2771,90.3359,90.2182,90.3359,6406.0
2018-11-28 12:40:00,107.47,107.47,107.36,107.44,8066.0,90.3275,90.3275,90.235,90.3023,8066.0
2018-11-28 12:45:00,107.5,107.59,107.44,107.52,37509.0,90.3527,90.4284,90.3023,90.3695,37509.0
2018-11-28 12:50:00,107.52,107.64,107.52,107.62,18580.0,90.3695,90.4704,90.3695,90.4536,18580.0
2018-11-28 12:55:00,107.62,107.66,107.5,107.5,32130.0,90.4536,90.4872,90.3527,90.3527,32130.0
2018-11-28 13:00:00,107.52,107.55,107.36,107.37,14960.0,90.3695,90.3947,90.235,90.2434,14960.0
2018-11-28 13:05:00,107.36,107.42,107.35,107.39,5431.0,90.235,90.2855,90.2266,90.2603,5431.0
2018-11-28 13:10:00,107.4,107.49,107.38,107.49,12422.0,90.2687,90.3443,90.2519,90.3443,12422.0
2018-11-28 13:15:00,107.48,107.55,107.46,107.52,19411.0,90.3359,90.3947,90.3191,90.3695,19411.0
2018-11-28 13:20:00,107.52,107.53,107.47,107.5,191751.0,90.3695,90.3779,90.3275,90.3527,191751.0
2018-11-28 13:25:00,107.5,107.59,107.47,107.56,53658.0,90.3527,90.4284,90.3275,90.4031,53658.0
2018-11-28 13:30:00,107.56,107.63,107.55,107.57,22030.0,90.4031,90.462,90.3947,90.4115,22030.0
2018-11-28 13:35:00,107.58,107.72,107.58,107.72,24766.0,90.42,90.5376,90.42,90.5376,24766.0
2018-11-28 13:40:00,107.72,107.78,107.7,107.75,23182.0,90.5376,90.588,90.5208,90.5628,23182.0
2018-11-28 13:45:00,107.75,107.81,107.74,107.77,34171.0,90.5628,90.6133,90.5544,90.5796,34171.0
2018-11-28 13:50:00,107.78,107.79,107.7,107.72,21805.0,90.588,90.5965,90.5208,90.5376,21805.0
2018-11-28 13:55:00,107.75,107.8,107.73,107.74,20882.0,90.5628,90.6049,90.546,90.5544,20882.0
2018-11-28 14:00:00,107.74,107.79,107.69,107.79,14297.0,90.5544,90.5965,90.5124,90.5965,14297.0
2018-11-28 14:05:00,107.78,107.81,107.7,107.74,32675.0,90.588,90.6133,90.5208,90.5544,32675.0
2018-11-28 14:10:00,107.75,107.82,107.75,107.81,35480.0,90.5628,90.6217,90.5628,90.6133,35480.0
2018-11-28 14:15:00,107.82,107.82,107.65,107.74,41950.0,90.6217,90.6217,90.4788,90.5544,41950.0
2018-11-28 14:20:00,107.73,107.75,107.59,107.66,27327.0,90.546,90.5628,90.4284,90.4872,27327.0
2018-11-28 14:25:00,107.65,107.71,107.63,107.65,17552.0,90.4788,90.5292,90.462,90.4788,17552.0
2018-11-28 14:30:00,107.66,107.69,107.6,107.64,23498.0,90.4872,90.5124,90.4368,90.4704,23498.0
2018-11-28 14:35:00,107.64,107.68,107.57,107.58,16743.0,90.4704,90.504,90.4115,90.42,16743.0
2018-11-28 14:40:00,107.59,107.65,107.59,107.62,38216.0,90.4284,90.4788,90.4284,90.4536,38216.0
2018-11-28 14:45:00,107.62,107.65,107.59,107.63,27576.0,90.4536,90.4788,90.4284,90.462,27576.0
2018-11-28 14:50:00,107.63,107.67,107.58,107.58,15977.0,90.462,90.4956,90.42,90.42,15977.0
2018-11-28 14:55:00,107.57,107.57,107.46,107.47,48239.0,90.4115,90.4115,90.3191,90.3275,48239.0
2018-11-28 15:00:00,107.47,107.5,107.39,107.48,19311.0,90.3275,90.3527,90.2603,90.3359,19311.0
2018-11-28 15:05:00,107.49,107.53,107.46,107.49,30235.0,90.3443,90.3779,90.3191,90.3443,30235.0
2018-11-28 15:10:00,107.48,107.57,107.47,107.56,26767.0,90.3359,90.4115,90.3275,90.4031,26767.0
2018-11-28 15:15:00,107.56,107.57,107.52,107.53,23862.0,90.4031,90.4115,90.3695,90.3779,23862.0
2018-11-28 15:20:00,107.53,107.65,107.53,107.62,38735.0,90.3779,90.4788,90.3779,90.4536,38735.0
2018-11-28 15:25:00,107.64,107.73,107.61,107.72,14878.0,90.4704,90.546,90.4452,90.5376,14878.0
2018-11-28 15:30:00,107.71,107.81,107.63,107.81,31696.0,90.5292,90.6133,90.462,90.6133,31696.0
2018-11-28 15:35:00,107.8,107.85,107.79,107.82,46812.0,90.6049,90.6469,90.5965,90.6217,46812.0
2018-11-28 15:40:00,107.82,107.89,107.8,107.83,30383.0,90.6217,90.6805,90.6049,90.6301,30383.0
2018-11-28 15:45:00,107.83,108.0,107.83,108.0,30680.0,90.6301,90.773,90.6301,90.773,30680.0
2018-11-28 15:50:00,108.0,108.02,107.97,107.99,30881.0,90.773,90.7898,90.7477,90.7646,30881.0
2018-11-28 15:55:00,107.99,108.07,107.98,108.07,51149.0,90.7646,90.8318,90.7561,90.8318,51149.0
2018-11-29 09:30:00,107.65,107.77,107.51,107.72,49402.0,90.4788,90.5796,90.3611,90.5376,49402.0
2018-11-29 09:35:00,107.68,107.85,107.65,107.84,4170.0,90.504,90.6469,90.4788,90.6385,4170.0
2018-11-29 09:40:00,107.8,107.85,107.76,107.79,5902.0,90.6049,90.6469,90.5712,90.5965,5902.0
2018-11-29 09:45:00,107.76,107.78,107.66,107.66,44323.0,90.5712,90.588,90.4872,90.4872,44323.0
2018-11-29 09:50:00,107.67,107.74,107.66,107.7,17130.0,90.4956,90.5544,90.4872,90.5208,17130.0
2018-11-29 09:55:00,107.69,107.69,107.64,107.66,14438.0,90.5124,90.5124,90.4704,90.4872,14438.0
2018-11-29 10:00:00,107.66,107.66,107.59,107.59,12396.0,90.4872,90.4872,90.4284,90.4284,12396.0
2018-11-29 10:05:00,107.58,107.74,107.57,107.71,58859.0,90.42,90.5544,90.4115,90.5292,58859.0
2018-11-29 10:10:00,107.75,107.75,107.66,107.75,17582.0,90.5628,90.5628,90.4872,90.5628,17582.0
2018-11-29 10:15:00,107.72,107.78,107.65,107.65,3889.0,90.5376,90.588,90.4788,90.4788,3889.0
2018-11-29 10:20:00,107.64,107.64,107.59,107.62,6333.0,90.4704,90.4704,90.4284,90.4536,6333.0
2018-11-29 10:25:00,107.64,107.64,107.54,107.54,3808.0,90.4704,90.4704,90.3863,90.3863,3808.0
2018-11-29 10:30:00,107.55,107.88,107.52,107.74,11462.0,90.3947,90.6721,90.3695,90.5544,11462.0
2018-11-29 10:35:00,107.64,107.74,107.51,107.51,42327.0,90.4704,90.5544,90.3611,90.3611,42327.0
2018-11-29 10:40:00,107.52,107.52,107.35,107.41,17001.0,90.3695,90.3695,90.2266,90.2771,17001.0
2018-11-29 10:45:00,107.44,107.46,107.37,107.41,4444.0,90.3023,90.3191,90.2434,90.2771,4444.0
2018-11-29 10:50:00,107.38,107.41,107.31,107.37,8958.0,90.2519,90.2771,90.193,90.2434,8958.0
2018-11-29 10:55:00,107.42,107.49,107.41,107.47,8553.0,90.2855,90.3443,90.2771,90.3275,8553.0
2018-11-29 11:00:00,107.46,107.53,107.45,107.51,17626.0,90.3191,90.3779,90.3107,90.3611,17626.0
2018-11-29 11:05:00,107.52,107.55,107.45,107.55,11807.0,90.3695,90.3947,90.3107,90.3947,11807.0
2018-11-29 11:10:00,107.49,107.49,107.39,107.45,7271.0,90.3443,90.3443,90.2603,90.3107,7271.0
2018-11-29 11:15:00,107.47,107.48,107.36,107.41,8796.0,90.3275,90.3359,90.235,90.2771,8796.0
2018-11-29 11:20:00,107.39,107.64,107.34,107.58,20059.0,90.2603,90.4704,90.2182,90.42,20059.0
2018-11-29 11:25:00,107.56,107.68,107.52,107.66,5476.0,90.4031,90.504,90.3695,90.4872,5476.0
2018-11-29 11:30:00,107.59,107.7,107.57,107.6,2799.0,90.4284,90.5208,90.4115,90.4368,2799.0
2018-11-29 11:35:00,107.6,107.67,107.55,107.65,5642.0,90.4368,90.4956,90.3947,90.4788,5642.0
2018-11-29 11:40:00,107.69,107.73,107.66,107.71,8326.0,90.5124,90.546,90.4872,90.5292,8326.0
2018-11-29 11:45:00,107.69,107.7,107.62,107.66,9238.0,90.5124,90.5208,90.4536,90.4872,9238.0
2018-11-29 11:50:00,107.64,107.77,107.6,107.76,13318.0,90.4704,90.5796,90.4368,90.5712,13318.0
2018-11-29 11:55:00,107.71,107.8,107.67,107.79,6084.0,90.5292,90.6049,90.4956,90.5965,6084.0
2018-11-29 12:00:00,107.78,107.81,107.7,107.74,9075.0,90.588,90.6133,90.5208,90.5544,9075.0
2018-11-29 12:05:00,107.74,107.77,107.68,107.72,6031.0,90.5544,90.5796,90.504,90.5376,6031.0
2018-11-29 12:10:00,107.73,107.76,107.65,107.67,10753.0,90.546,90.5712,90.4788,90.4956,10753.0
2018-11-29 12:15:00,107.71,107.8,107.67,107.78,2801.0,90.5292,90.6049,90.4956,90.588,2801.0
2018-11-29 12:20:00,107.76,107.77,107.73,107.77,7129.0,90.5712,90.5796,90.546,90.5796,7129.0
2018-11-29 12:25:00,107.79,107.8,107.76,107.8,4386.0,90.5965,90.6049,90.5712,90.6049,4386.0
2018-11-29 12:30:00,107.81,107.87,107.8,107.86,3216.0,90.6133,90.6637,90.6049,90.6553,3216.0
2018-11-29 12:35:00,107.85,107.86,107.81,107.86,74474.0,90.6469,90.6553,90.6133,90.6553,74474.0
2018-11-29 12:40:00,107.86,107.94,107.86,107.91,37107.0,90.6553,90.7225,90.6553,90.6973,37107.0
2018-11-29 12:45:00,107.9,107.91,107.86,107.87,22997.0,90.6889,90.6973,90.6553,90.6637,22997.0
2018-11-29 12:50:00,107.91,107.95,107.9,107.92,10939.0,90.6973,90.7309,90.6889,90.7057,10939.0
2018-11-29 12:55:00,107.91,107.94,107.88,107.92,4968.0,90.6973,90.7225,90.6721,90.7057,4968.0
2018-11-29 13:00:00,107.87,107.92,107.87,107.91,11604.0,90.6637,90.7057,90.6637,90.6973,11604.0
2018-11-29 13:05:00,107.87,107.89,107.85,107.88,29096.0,90.6637,90.6805,90.6469,90.6721,29096.0
2018-11-29 13:10:00,107.87,107.88,107.8,107.81,4928.0,90.6637,90.6721,90.6049,90.6133,4928.0
2018-11-29 13:15:00,107.82,107.87,107.82,107.86,10461.0,90.6217,90.6637,90.6217,90.6553,10461.0
2018-11-29 13:20:00,107.87,107.89,107.83,107.86,6741.0,90.6637,90.6805,90.6301,90.6553,6741.0
2018-11-29 13:25:00,107.88,107.9,107.86,107.87,32084.0,90.6721,90.6889,90.6553,90.6637,32084.0
2018-11-29 13:30:00,107.86,107.92,107.86,107.92,2867.0,90.6553,90.7057,90.6553,90.7057,2867.0
2018-11-29 13:35:00,107.91,107.91,107.84,107.84,21718.0,90.6973,90.6973,90.6385,90.6385,21718.0
2018-11-29 13:40:00,107.85,107.89,107.83,107.87,6996.0,90.6469,90.6805,90.6301,90.6637,6996.0
2018-11-29 13:45:00,107.88,108.01,107.85,107.99,17272.0,90.6721,90.7814,90.6469,90.7646,17272.0
2018-11-29 13:50:00,107.99,108.0,107.92,107.93,92991.0,90.7646,90.773,90.7057,90.7141,92991.0
2018-11-29 13:55:00,107.91,107.94,107.9,107.91,2685.0,90.6973,90.7225,90.6889,90.6973,2685.0
2018-11-29 14:00:00,107.86,107.99,107.82,107.91,11315.0,90.6553,90.7646,90.6217,90.6973,11315.0
2018-11-29 14:05:00,107.88,107.89,107.82,107.86,16287.0,90.6721,90.6805,90.6217,90.6553,16287.0
2018-11-29 14:10:00,107.85,108.09,107.85,108.09,23738.0,90.6469,90.8486,90.6469,90.8486,23738.0
2018-11-29 14:15:00,108.08,108.13,108.02,108.13,33130.0,90.8402,90.8822,90.7898,90.8822,33130.0
2018-11-29 14:20:00,108.12,108.19,108.1,108.15,3486.0,90.8738,90.9327,90.857,90.899,3486.0
2018-11-29 14:25:00,108.13,108.17,108.11,108.13,11930.0,90.8822,90.9158,90.8654,90.8822,11930.0
2018-11-29 14:30:00,108.11,108.2,108.11,108.15,23203.0,90.8654,90.9411,90.8654,90.899,23203.0
2018-11-29 14:35:00,108.17,108.18,108.1,108.11,16884.0,90.9158,90.9242,90.857,90.8654,16884.0
2018-11-29 14:40:00,108.11,108.19,108.11,108.19,7593.0,90.8654,90.9327,90.8654,90.9327,7593.0
2018-11-29 14:45:00,108.19,108.19,108.13,108.17,19194.0,90.9327,90.9327,90.8822,90.9158,19194.0
2018-11-29 14:50:00,108.18,108.33,108.17,108.28,31711.0,90.9242,91.0503,90.9158,91.0083,31711.0
2018-11-29 14:55:00,108.29,108.38,108.28,108.38,10372.0,91.0167,91.0923,91.0083,91.0923,10372.0
2018-11-29 15:00:00,108.35,108.39,108.34,108.37,9914.0,91.0671,91.1007,91.0587,91.0839,9914.0
2018-11-29 15:05:00,108.34,108.35,108.27,108.31,8185.0,91.0587,91.0671,90.9999,91.0335,8185.0
2018-11-29 15:10:00,108.32,108.34,108.25,108.29,10135.0,91.0419,91.0587,90.9831,91.0167,10135.0
2018-11-29 15:15:00,108.28,108.29,108.2,108.21,14021.0,91.0083,91.0167,90.9411,90.9495,14021.0
2018-11-29 15:20:00,108.21,108.24,108.14,108.15,11798.0,90.9495,90.9747,90.8906,90.899,11798.0
2018-11-29 15:25:00,108.15,108.21,108.12,108.2,35904.0,90.899,90.9495,90.8738,90.9411,35904.0
2018-11-29 15:30:00,108.18,108.18,108.09,108.12,32703.0,90.9242,90.9242,90.8486,90.8738,32703.0
2018-11-29 15:35:00,108.13,108.15,108.08,108.09,18130.0,90.8822,90.899,90.8402,90.8486,18130.0
2018-11-29 15:40:00,108.08,108.13,108.03,108.07,17202.0,90.8402,90.8822,90.7982,90.8318,17202.0
2018-11-29 15:45:00,108.05,108.08,107.94,107.95,19325.0,90.815,90.8402,90.7225,90.7309,19325.0
2018-11-29 15:50:00,107.94,107.96,107.87,107.91,40132.0,90.7225,90.7393,90.6637,90.6973,40132.0
2018-11-29 15:55:00,107.92,107.92,107.74,107.79,42192.0,90.7057,90.7057,90.5544,90.5965,42192.0
2018-11-30 09:30:00,107.7,107.89,107.7,107.77,63296.0,90.5208,90.6805,90.5208,90.5796,63296.0
2018-11-30 09:35:00,107.76,107.88,107.71,107.88,20789.0,90.5712,90.6721,90.5292,90.6721,20789.0
2018-11-30 09:40:00,107.9,107.9,107.81,107.88,23660.0,90.6889,90.6889,90.6133,90.6721,23660.0
2018-11-30 09:45:00,107.86,107.91,107.81,107.81,14177.0,90.6553,90.6973,90.6133,90.6133,14177.0
2018-11-30 09:50:00,107.79,107.83,107.77,107.81,6033.0,90.5965,90.6301,90.5796,90.6133,6033.0
2018-11-30 09:55:00,107.86,107.94,107.84,107.94,11355.0,90.6553,90.7225,90.6385,90.7225,11355.0
2018-11-30 10:00:00,107.89,107.94,107.89,107.94,9217.0,90.6805,90.7225,90.6805,90.7225,9217.0
2018-11-30 10:05:00,107.91,107.98,107.91,107.97,7359.0,90.6973,90.7561,90.6973,90.7477,7359.0
2018-11-30 10:10:00,107.96,107.99,107.95,107.97,8405.0,90.7393,90.7646,90.7309,90.7477,8405.0
2018-11-30 10:15:00,107.96,107.98,107.87,107.91,17099.0,90.7393,90.7561,90.6637,90.6973,17099.0
2018-11-30 10:20:00,107.91,107.93,107.9,107.91,6208.0,90.6973,90.7141,90.6889,90.6973,6208.0
2018-11-30 10:25:00,107.94,107.99,107.91,107.92,17787.0,90.7225,90.7646,90.6973,90.7057,17787.0
2018-11-30 10:30:00,107.94,108.11,107.94,108.1,5911.0,90.7225,90.8654,90.7225,90.857,5911.0
2018-11-30 10:35:00,108.12,108.16,108.09,108.12,20233.0,90.8738,90.9074,90.8486,90.8738,20233.0
2018-11-30 10:40:00,108.12,108.17,108.12,108.15,4401.0,90.8738,90.9158,90.8738,90.899,4401.0
2018-11-30 10:45:00,108.12,108.14,108.08,108.09,8469.0,90.8738,90.8906,90.8402,90.8486,8469.0
2018-11-30 10:50:00,108.1,108.14,108.08,108.11,13081.0,90.857,90.8906,90.8402,90.8654,13081.0
2018-11-30 10:55:00,108.09,108.09,108.04,108.05,10864.0,90.8486,90.8486,90.8066,90.815,10864.0
2018-11-30 11:00:00,108.05,108.07,108.01,108.02,12755.0,90.815,90.8318,90.7814,90.7898,12755.0
2018-11-30 11:05:00,108.02,108.04,107.96,108.0,15911.0,90.7898,90.8066,90.7393,90.773,15911.0
2018-11-30 11:10:00,107.99,108.0,107.89,107.9,6856.0,90.7646,90.773,90.6805,90.6889,6856.0
2018-11-30 11:15:00,107.92,107.92,107.85,107.85,5398.0,90.7057,90.7057,90.6469,90.6469,5398.0
2018-11-30 11:20:00,107.87,107.92,107.86,107.88,9778.0,90.6637,90.7057,90.6553,90.6721,9778.0
2018-11-30 11:25:00,107.89,107.9,107.76,107.84,9510.0,90.6805,90.6889,90.5712,90.6385,9510.0
2018-11-30 11:30:00,107.81,107.88,107.71,107.81,10396.0,90.6133,90.6721,90.5292,90.6133,10396.0
2018-11-30 11:35:00,107.83,107.87,107.8,107.87,18864.0,90.6301,90.6637,90.6049,90.6637,18864.0
2018-11-30 11:40:00,107.9,107.91,107.88,107.9,4228.0,90.6889,90.6973,90.6721,90.6889,4228.0
2018-11-30 11:45:00,107.9,108.02,107.89,107.99,10620.0,90.6889,90.7898,90.6805,90.7646,10620.0
2018-11-30 11:50:00,108.01,108.02,107.98,108.02,3751.0,90.7814,90.7898,90.7561,90.7898,3751.0
2018-11-30 11:55:00,108.04,108.07,108.01,108.02,6836.0,90.8066,90.8318,90.7814,90.7898,6836.0
2018-11-30 12:00:00,108.02,108.02,107.98,107.99,5749.0,90.7898,90.7898,90.7561,90.7646,5749.0
2018-11-30 12:05:00,107.99,108.04,107.99,108.03,2705.0,90.7646,90.8066,90.7646,90.7982,2705.0
2018-11-30 12:10:00,108.02,108.04,107.97,107.99,6766.0,90.7898,90.8066,90.7477,90.7646,6766.0
2018-11-30 12:15:00,107.99,108.02,107.97,108.01,6094.0,90.7646,90.7898,90.7477,90.7814,6094.0
2018-11-30 12:20:00,108.01,108.03,107.98,107.98,7390.0,90.7814,90.7982,90.7561,90.7561,7390.0
2018-11-30 12:25:00,107.97,107.97,107.9,107.92,7492.0,90.7477,90.7477,90.6889,90.7057,7492.0
2018-11-30 12:30:00,107.92,107.96,107.9,107.94,3571.0,90.7057,90.7393,90.6889,90.7225,3571.0
2018-11-30 12:35:00,107.94,107.96,107.93,107.95,36974.0,90.7225,90.7393,90.7141,90.7309,36974.0
2018-11-30 12:40:00,107.94,107.97,107.89,107.91,2940.0,90.7225,90.7477,90.6805,90.6973,2940.0
2018-11-30 12:45:00,107.9,108.01,107.9,107.97,7260.0,90.6889,90.7814,90.6889,90.7477,7260.0
2018-11-30 12:50:00,108.0,108.0,107.94,107.95,5110.0,90.773,90.773,90.7225,90.7309,5110.0
2018-11-30 12:55:00,107.95,107.96,107.88,107.89,3273.0,90.7309,90.7393,90.6721,90.6805,3273.0
2018-11-30 13:00:00,107.88,107.91,107.86,107.89,9869.0,90.6721,90.6973,90.6553,90.6805,9869.0
2018-11-30 13:05:00,107.9,107.9,107.85,107.88,2842.0,90.6889,90.6889,90.6469,90.6721,2842.0
2018-11-30 13:10:00,107.86,107.89,107.83,107.89,3942.0,90.6553,90.6805,90.6301,90.6805,3942.0
2018-11-30 13:15:00,107.88,107.94,107.88,107.94,6741.0,90.6721,90.7225,90.6721,90.7225,6741.0
2018-11-30 13:20:00,107.93,108.02,107.93,108.02,2655.0,90.7141,90.7898,90.7141,90.7898,2655.0
2018-11-30 13:25:00,108.03,108.04,108.0,108.01,36533.0,90.7982,90.8066,90.773,90.7814,36533.0
2018-11-30 13:30:00,108.01,108.18,107.98,108.1,63712.0,90.7814,90.9242,90.7561,90.857,63712.0
2018-11-30 13:35:00,108.11,108.19,108.11,108.17,9058.0,90.8654,90.9327,90.8654,90.9158,9058.0
2018-11-30 13:40:00,108.19,108.19,108.14,108.16,6630.0,90.9327,90.9327,90.8906,90.9074,6630.0
2018-11-30 13:45:00,108.17,108.23,108.17,108.23,16364.0,90.9158,90.9663,90.9158,90.9663,16364.0
2018-11-30 13:50:00,108.27,108.37,108.27,108.32,25020.0,90.9999,91.0839,90.9999,91.0419,25020.0
2018-11-30 13:55:00,108.32,108.35,108.3,108.34,13784.0,91.0419,91.0671,91.0251,91.0587,13784.0
2018-11-30 14:00:00,108.34,108.34,108.27,108.31,19709.0,91.0587,91.0587,90.9999,91.0335,19709.0
2018-11-30 14:05:00,108.32,108.34,108.28,108.29,8015.0,91.0419,91.0587,91.0083,91.0167,8015.0
2018-11-30 14:10:00,108.29,108.34,108.28,108.3,10601.0,91.0167,91.0587,91.0083,91.0251,10601.0
2018-11-30 14:15:00,108.32,108.41,108.28,108.3,9554.0,91.0419,91.1176,91.0083,91.0251,9554.0
2018-11-30 14:20:00,108.31,108.36,108.29,108.31,19596.0,91.0335,91.0755,91.0167,91.0335,19596.0
2018-11-30 14:25:00,108.32,108.38,108.29,108.38,11000.0,91.0419,91.0923,91.0167,91.0923,11000.0
2018-11-30 14:30:00,108.37,108.42,108.33,108.34,46408.0,91.0839,91.126,91.0503,91.0587,46408.0
2018-11-30 14:35:00,108.35,108.37,108.31,108.34,43796.0,91.0671,91.0839,91.0335,91.0587,43796.0
2018-11-30 14:40:00,108.34,108.47,108.33,108.43,37461.0,91.0587,91.168,91.0503,91.1344,37461.0
2018-11-30 14:45:00,108.43,108.43,108.36,108.4,24356.0,91.1344,91.1344,91.0755,91.1092,24356.0
2018-11-30 14:50:00,108.4,108.42,108.38,108.41,20294.0,91.1092,91.126,91.0923,91.1176,20294.0
2018-11-30 14:55:00,108.42,108.45,108.37,108.41,31051.0,91.126,91.1512,91.0839,91.1176,31051.0
2018-11-30 15:00:00,108.42,108.44,108.38,108.42,22482.0,91.126,91.1428,91.0923,91.126,22482.0
2018-11-30 15:05:00,108.41,108.55,108.39,108.54,9979.0,91.1176,91.2352,91.1007,91.2268,9979.0
2018-11-30 15:10:00,108.54,108.54,108.46,108.49,7549.0,91.2268,91.2268,91.1596,91.1848,7549.0
2018-11-30 15:15:00,108.48,108.57,108.47,108.55,20739.0,91.1764,91.252,91.168,91.2352,20739.0
2018-11-30 15:20:00,108.57,108.68,108.55,108.68,18107.0,91.252,91.3445,91.2352,91.3445,18107.0
2018-11-30 15:25:00,108.66,108.67,108.6,108.6,17034.0,91.3277,91.3361,91.2773,91.2773,17034.0
2018-11-30 15:30:00,108.6,108.68,108.6,108.65,15147.0,91.2773,91.3445,91.2773,91.3193,15147.0
2018-11-30 15:35:00,108.64,108.66,108.56,108.65,5793.0,91.3109,91.3277,91.2436,91.3193,5793.0
2018-11-30 15:40:00,108.66,108.69,108.61,108.61,15785.0,91.3277,91.3529,91.2857,91.2857,15785.0
2018-11-30 15:45:00,108.62,108.62,108.53,108.55,22967.0,91.2941,91.2941,91.2184,91.2352,22967.0
2018-11-30 15:50:00,108.54,108.58,108.46,108.52,10241.0,91.2268,91.2604,91.1596,91.21,10241.0
2018-11-30 15:55:00,108.53,108.78,108.53,108.65,86629.0,91.2184,91.4285,91.2184,91.3193,86629.0
2018-12-03 09:30:00,109.95,110.16,109.79,109.87,106882.0,92.4119,92.5884,92.2774,92.3447,106882.0
2018-12-03 09:35:00,109.88,109.89,109.75,109.82,9971.0,92.3531,92.3615,92.2438,92.3027,9971.0
2018-12-03 09:40:00,109.83,109.87,109.75,109.79,28485.0,92.3111,92.3447,92.2438,92.2774,28485.0
2018-12-03 09:45:00,109.79,109.79,109.57,109.58,10092.0,92.2774,92.2774,92.0925,92.1009,10092.0
2018-12-03 09:50:00,109.58,109.59,109.48,109.48,6521.0,92.1009,92.1093,92.0169,92.0169,6521.0
2018-12-03 09:55:00,109.49,109.51,109.35,109.43,5439.0,92.0253,92.0421,91.9076,91.9749,5439.0
2018-12-03 10:00:00,109.43,109.48,109.37,109.41,22699.0,91.9749,92.0169,91.9244,91.958,22699.0
2018-12-03 10:05:00,109.42,109.43,109.31,109.35,27602.0,91.9665,91.9749,91.874,91.9076,27602.0
2018-12-03 10:10:00,109.32,109.36,109.23,109.24,24733.0,91.8824,91.916,91.8068,91.8152,24733.0
2018-12-03 10:15:00,109.25,109.35,109.24,109.32,18556.0,91.8236,91.9076,91.8152,91.8824,18556.0
2018-12-03 10:20:00,109.29,109.47,109.25,109.46,15232.0,91.8572,92.0085,91.8236,92.0001,15232.0
2018-12-03 10:25:00,109.44,109.56,109.42,109.51,13239.0,91.9833,92.0841,91.9665,92.0421,13239.0
2018-12-03 10:30:00,109.52,109.54,109.45,109.51,21143.0,92.0505,92.0673,91.9917,92.0421,21143.0
2018-12-03 10:35:00,109.51,109.52,109.43,109.45,17362.0,92.0421,92.0505,91.9749,91.9917,17362.0
2018-12-03 10:40:00,109.42,109.43,109.33,109.4,15277.0,91.9665,91.9749,91.8908,91.9496,15277.0
2018-12-03 10:45:00,109.4,109.43,109.28,109.29,10623.0,91.9496,91.9749,91.8488,91.8572,10623.0
2018-12-03 10:50:00,109.27,109.37,109.14,109.16,16178.0,91.8404,91.9244,91.7311,91.7479,16178.0
2018-12-03 10:55:00,109.15,109.19,109.0,109.04,16468.0,91.7395,91.7731,91.6134,91.6471,16468.0
2018-12-03 11:00:00,109.03,109.03,108.91,108.98,16350.0,91.6387,91.6387,91.5378,91.5966,16350.0
2018-12-03 11:05:00,108.97,109.03,108.95,109.01,10592.0,91.5882,91.6387,91.5714,91.6219,10592.0
2018-12-03 11:10:00,109.02,109.08,109.02,109.04,7503.0,91.6303,91.6807,91.6303,91.6471,7503.0
2018-12-03 11:15:00,109.06,109.16,109.04,109.13,22423.0,91.6639,91.7479,91.6471,91.7227,22423.0
2018-12-03 11:20:00,109.1,109.16,109.03,109.04,10173.0,91.6975,91.7479,91.6387,91.6471,10173.0
2018-12-03 11:25:00,109.1,109.1,108.92,109.04,19884.0,91.6975,91.6975,91.5462,91.6471,19884.0
2018-12-03 11:30:00,109.04,109.09,109.03,109.04,3341.0,91.6471,91.6891,91.6387,91.6471,3341.0
2018-12-03 11:35:00,109.05,109.05,108.93,108.94,11548.0,91.6555,91.6555,91.5546,91.563,11548.0
2018-12-03 11:40:00,108.95,108.97,108.73,108.76,117265.0,91.5714,91.5882,91.3865,91.4117,117265.0
2018-12-03 11:45:00,108.76,108.79,108.71,108.78,8047.0,91.4117,91.4369,91.3697,91.4285,8047.0
2018-12-03 11:50:00,108.76,108.81,108.75,108.79,8443.0,91.4117,91.4538,91.4033,91.4369,8443.0
2018-12-03 11:55:00,108.74,108.82,108.74,108.8,31998.0,91.3949,91.4622,91.3949,91.4454,31998.0
2018-12-03 12:00:00,108.85,108.91,108.85,108.87,3332.0,91.4874,91.5378,91.4874,91.5042,3332.0
2018-12-03 12:05:00,108.88,109.02,108.88,108.99,56281.0,91.5126,91.6303,91.5126,91.605,56281.0
2018-12-03 12:10:00,109.0,109.04,108.94,108.95,24245.0,91.6134,91.6471,91.563,91.5714,24245.0
2018-12-03 12:15:00,108.99,109.07,108.97,109.03,9977.0,91.605,91.6723,91.5882,91.6387,9977.0
2018-12-03 12:20:00,109.01,109.13,108.99,109.12,10901.0,91.6219,91.7227,91.605,91.7143,10901.0
2018-12-03 12:25:00,109.14,109.18,109.13,109.16,9307.0,91.7311,91.7647,91.7227,91.7479,9307.0
2018-12-03 12:30:00,109.21,109.31,109.21,109.31,7637.0,91.79,91.874,91.79,91.874,7637.0
2018-12-03 12:35:00,109.31,109.35,109.24,109.25,12966.0,91.874,91.9076,91.8152,91.8236,12966.0
2018-12-03 12:40:00,109.23,109.24,109.16,109.17,17058.0,91.8068,91.8152,91.7479,91.7563,17058.0
2018-12-03 12:45:00,109.17,109.18,109.09,109.11,5764.0,91.7563,91.7647,91.6891,91.7059,5764.0
2018-12-03 12:50:00,109.12,109.13,109.07,109.09,3062.0,91.7143,91.7227,91.6723,91.6891,3062.0
2018-12-03 12:55:00,109.12,109.15,109.08,109.13,26104.0,91.7143,91.7395,91.6807,91.7227,26104.0
2018-12-03 13:00:00,109.19,109.25,109.17,109.25,19692.0,91.7731,91.8236,91.7563,91.8236,19692.0
2018-12-03 13:05:00,109.24,109.28,109.2,109.26,12002.0,91.8152,91.8488,91.7815,91.832,12002.0
2018-12-03 13:10:00,109.26,109.38,109.24,109.28,23297.0,91.832,91.9328,91.8152,91.8488,23297.0
2018-12-03 13:15:00,109.28,109.35,109.28,109.33,9082.0,91.8488,91.9076,91.8488,91.8908,9082.0
2018-12-03 13:20:00,109.35,109.41,109.35,109.41,10091.0,91.9076,91.958,91.9076,91.958,10091.0
2018-12-03 13:25:00,109.41,109.42,109.34,109.39,17027.0,91.958,91.9665,91.8992,91.9412,17027.0
2018-12-03 13:30:00,109.37,109.38,109.24,109.24,26076.0,91.9244,91.9328,91.8152,91.8152,26076.0
2018-12-03 13:35:00,109.25,109.25,109.18,109.19,9542.0,91.8236,91.8236,91.7647,91.7731,9542.0
2018-12-03 13:40:00,109.19,109.23,109.17,109.22,13278.0,91.7731,91.8068,91.7563,91.7984,13278.0
2018-12-03 13:45:00,109.24,109.26,109.07,109.08,29880.0,91.8152,91.832,91.6723,91.6807,29880.0
2018-12-03 13:50:00,109.05,109.11,109.05,109.11,8001.0,91.6555,91.7059,91.6555,91.7059,8001.0
2018-12-03 13:55:00,109.1,109.11,109.02,109.1,10216.0,91.6975,91.7059,91.6303,91.6975,10216.0
2018-12-03 14:00:00,109.11,109.18,109.1,109.11,16308.0,91.7059,91.7647,91.6975,91.7059,16308.0
2018-12-03 14:05:00,109.12,109.15,108.88,108.99,13921.0,91.7143,91.7395,91.5126,91.605,13921.0
2018-12-03 14:10:00,108.98,109.06,108.98,108.99,12460.0,91.5966,91.6639,91.5966,91.605,12460.0
2018-12-03 14:15:00,109.0,109.21,108.99,109.18,10763.0,91.6134,91.79,91.605,91.7647,10763.0
2018-12-03 14:20:00,109.16,109.24,109.16,109.2,12379.0,91.7479,91.8152,91.7479,91.7815,12379.0
2018-12-03 14:25:00,109.21,109.31,109.2,109.27,14644.0,91.79,91.874,91.7815,91.8404,14644.0
2018-12-03 14:30:00,109.3,109.33,109.24,109.29,21632.0,91.8656,91.8908,91.8152,91.8572,21632.0
2018-12-03 14:35:00,109.3,109.33,109.26,109.29,16965.0,91.8656,91.8908,91.832,91.8572,16965.0
2018-12-03 14:40:00,109.33,109.33,109.19,109.22,18575.0,91.8908,91.8908,91.7731,91.7984,18575.0
2018-12-03 14:45:00,109.23,109.27,109.2,109.26,12966.0,91.8068,91.8404,91.7815,91.832,12966.0
2018-12-03 14:50:00,109.26,109.32,109.15,109.15,49541.0,91.832,91.8824,91.7395,91.7395,49541.0
2018-12-03 14:55:00,109.15,109.23,109.14,109.21,8777.0,91.7395,91.8068,91.7311,91.79,8777.0
2018-12-03 15:00:00,109.19,109.25,109.11,109.16,207325.0,91.7731,91.8236,91.7059,91.7479,207325.0
2018-12-03 15:05:00,109.17,109.32,109.13,109.2,24139.0,91.7563,91.8824,91.7227,91.7815,24139.0
2018-12-03 15:10:00,109.22,109.43,109.21,109.43,16935.0,91.7984,91.9749,91.79,91.9749,16935.0
2018-12-03 15:15:00,109.44,109.51,109.43,109.46,30537.0,91.9833,92.0421,91.9749,92.0001,30537.0
2018-12-03 15:20:00,109.47,109.52,109.45,109.47,26252.0,92.0085,92.0505,91.9917,92.0085,26252.0
2018-12-03 15:25:00,109.46,109.47,109.34,109.43,13652.0,92.0001,92.0085,91.8992,91.9749,13652.0
2018-12-03 15:30:00,109.44,109.5,109.35,109.48,24046.0,91.9833,92.0337,91.9076,92.0169,24046.0
2018-12-03 15:35:00,109.49,109.53,109.47,109.48,34932.0,92.0253,92.0589,92.0085,92.0169,34932.0
2018-12-03 15:40:00,109.49,109.5,109.4,109.44,25133.0,92.0253,92.0337,91.9496,91.9833,25133.0
2018-12-03 15:45:00,109.43,109.46,109.29,109.31,66485.0,91.9749,92.0001,91.8572,91.874,66485.0
2018-12-03 15:50:00,109.32,109.35,109.18,109.21,53094.0,91.8824,91.9076,91.7647,91.79,53094.0
2018-12-03 15:55:00,109.23,109.43,109.23,109.43,14234.0,91.8068,91.9749,91.8068,91.9749,14234.0
2018-12-04 09:30:00,109.28,109.38,109.28,109.36,40641.0,91.8488,91.9328,91.8488,91.916,40641.0
2018-12-04 09:35:00,109.29,109.41,109.29,109.37,6486.0,91.8572,91.958,91.8572,91.9244,6486.0
2018-12-04 09:40:00,109.33,109.33,109.05,109.06,40639.0,91.8908,91.8908,91.6555,91.6639,40639.0
2018-12-04 09:45:00,109.03,109.08,108.98,108.99,5039.0,91.6387,91.6807,91.5966,91.605,5039.0
2018-12-04 09:50:00,109.0,109.04,108.81,108.86,20706.0,91.6134,91.6471,91.4538,91.4958,20706.0
2018-12-04 09:55:00,108.87,108.98,108.87,108.92,3550.0,91.5042,91.5966,91.5042,91.5462,3550.0
2018-12-04 10:00:00,108.93,108.95,108.83,108.84,5318.0,91.5546,91.5714,91.4706,91.479,5318.0
2018-12-04 10:05:00,108.8,108.87,108.78,108.86,4266.0,91.4454,91.5042,91.4285,91.4958,4266.0
2018-12-04 10:10:00,108.85,108.89,108.73,108.73,5990.0,91.4874,91.521,91.3865,91.3865,5990.0
2018-12-04 10:15:00,108.68,108.85,108.63,108.64,15818.0,91.3445,91.4874,91.3025,91.3109,15818.0
2018-12-04 10:20:00,108.63,108.65,108.6,108.62,5692.0,91.3025,91.3193,91.2773,91.2941,5692.0
2018-12-04 10:25:00,108.61,108.72,108.56,108.71,12314.0,91.2857,91.3781,91.2436,91.3697,12314.0
2018-12-04 10:30:00,108.73,108.75,108.63,108.67,2111.0,91.3865,91.4033,91.3025,91.3361,2111.0
2018-12-04 10:35:00,108.66,108.82,108.63,108.79,14029.0,91.3277,91.4622,91.3025,91.4369,14029.0
2018-12-04 10:40:00,108.8,108.86,108.77,108.82,11558.0,91.4454,91.4958,91.4201,91.4622,11558.0
2018-12-04 10:45:00,108.78,108.78,108.71,108.77,5442.0,91.4285,91.4285,91.3697,91.4201,5442.0
2018-12-04 10:50:00,108.82,108.83,108.76,108.81,7280.0,91.4622,91.4706,91.4117,91.4538,7280.0
2018-12-04 10:55:00,108.8,108.81,108.7,108.72,2773.0,91.4454,91.4538,91.3613,91.3781,2773.0
2018-12-04 11:00:00,108.65,108.7,108.54,108.67,193827.0,91.3193,91.3613,91.2268,91.3361,193827.0
2018-12-04 11:05:00,108.65,108.81,108.64,108.75,7507.0,91.3193,91.4538,91.3109,91.4033,7507.0
2018-12-04 11:10:00,108.66,108.7,108.64,108.7,50839.0,91.3277,91.3613,91.3109,91.3613,50839.0
2018-12-04 11:15:00,108.63,108.68,108.62,108.63,10722.0,91.3025,91.3445,91.2941,91.3025,10722.0
2018-12-04 11:20:00,108.68,108.81,108.65,108.74,20775.0,91.3445,91.4538,91.3193,91.3949,20775.0
2018-12-04 11:25:00,108.73,108.74,108.64,108.67,16153.0,91.3865,91.3949,91.3109,91.3361,16153.0
2018-12-04 11:30:00,108.64,108.68,108.63,108.63,2452.0,91.3109,91.3445,91.3025,91.3025,2452.0
2018-12-04 11:35:00,108.65,108.68,108.61,108.66,19883.0,91.3193,91.3445,91.2857,91.3277,19883.0
2018-12-04 11:40:00,108.69,108.75,108.61,108.63,13227.0,91.3529,91.4033,91.2857,91.3025,13227.0
2018-12-04 11:45:00,108.63,108.66,108.56,108.64,17248.0,91.3025,91.3277,91.2436,91.3109,17248.0
2018-12-04 11:50:00,108.63,108.64,108.56,108.63,42268.0,91.3025,91.3109,91.2436,91.3025,42268.0
2018-12-04 11:55:00,108.6,108.6,108.43,108.46,24190.0,91.2773,91.2773,91.1344,91.1596,24190.0
2018-12-04 12:00:00,108.39,108.41,108.19,108.2,15523.0,91.1007,91.1176,90.9327,90.9411,15523.0
2018-12-04 12:05:00,108.19,108.19,107.77,107.92,33094.0,90.9327,90.9327,90.5796,90.7057,33094.0
2018-12-04 12:10:00,107.96,107.96,107.68,107.68,13252.0,90.7393,90.7393,90.504,90.504,13252.0
2018-12-04 12:15:00,107.64,107.79,107.55,107.77,23156.0,90.4704,90.5965,90.3947,90.5796,23156.0
2018-12-04 12:20:00,107.74,107.74,107.5,107.52,15528.0,90.5544,90.5544,90.3527,90.3695,15528.0
2018-12-04 12:25:00,107.51,107.63,107.45,107.45,4847.0,90.3611,90.462,90.3107,90.3107,4847.0
2018-12-04 12:30:00,107.36,107.36,107.05,107.35,26798.0,90.235,90.235,89.9745,90.2266,26798.0
2018-12-04 12:35:00,107.42,107.52,107.35,107.37,14411.0,90.2855,90.3695,90.2266,90.2434,14411.0
2018-12-04 12:40:00,107.38,107.53,107.35,107.5,13335.0,90.2519,90.3779,90.2266,90.3527,13335.0
2018-12-04 12:45:00,107.45,107.52,107.41,107.45,17708.0,90.3107,90.3695,90.2771,90.3107,17708.0
2018-12-04 12:50:00,107.37,107.43,107.26,107.27,22889.0,90.2434,90.2939,90.151,90.1594,22889.0
2018-12-04 12:55:00,107.32,107.39,107.22,107.23,12332.0,90.2014,90.2603,90.1174,90.1258,12332.0
2018-12-04 13:00:00,107.16,107.26,107.1,107.25,15693.0,90.0669,90.151,90.0165,90.1426,15693.0
2018-12-04 13:05:00,107.26,107.3,107.18,107.19,20826.0,90.151,90.1846,90.0838,90.0922,20826.0
2018-12-04 13:10:00,107.17,107.21,107.04,107.05,6789.0,90.0754,90.109,89.9661,89.9745,6789.0
2018-12-04 13:15:00,107.09,107.24,107.08,107.14,30985.0,90.0081,90.1342,89.9997,90.0501,30985.0
2018-12-04 13:20:00,107.13,107.13,107.04,107.07,7500.0,90.0417,90.0417,89.9661,89.9913,7500.0
2018-12-04 13:25:00,107.03,107.03,106.63,106.73,30669.0,89.9577,89.9577,89.6215,89.7055,30669.0
2018-12-04 13:30:00,106.74,106.83,106.63,106.79,63152.0,89.7139,89.7896,89.6215,89.756,63152.0
2018-12-04 13:35:00,106.78,106.79,106.45,106.49,21264.0,89.7476,89.756,89.4702,89.5038,21264.0
2018-12-04 13:40:00,106.49,106.67,106.35,106.67,18344.0,89.5038,89.6551,89.3861,89.6551,18344.0
2018-12-04 13:45:00,106.63,106.9,106.63,106.85,17856.0,89.6215,89.8484,89.6215,89.8064,17856.0
2018-12-04 13:50:00,106.81,106.88,106.72,106.88,19667.0,89.7728,89.8316,89.6971,89.8316,19667.0
2018-12-04 13:55:00,106.91,107.11,106.91,107.0,10656.0,89.8568,90.0249,89.8568,89.9325,10656.0
2018-12-04 14:00:00,106.99,107.01,106.78,106.78,16111.0,89.9241,89.9409,89.7476,89.7476,16111.0
2018-12-04 14:05:00,106.8,107.01,106.78,107.01,16527.0,89.7644,89.9409,89.7476,89.9409,16527.0
2018-12-04 14:10:00,107.05,107.18,106.99,107.1,28327.0,89.9745,90.0838,89.9241,90.0165,28327.0
2018-12-04 14:15:00,107.05,107.11,107.02,107.07,5300.0,89.9745,90.0249,89.9493,89.9913,5300.0
2018-12-04 14:20:00,107.07,107.1,106.97,106.97,15491.0,89.9913,90.0165,89.9073,89.9073,15491.0
2018-12-04 14:25:00,106.94,106.95,106.78,106.81,21427.0,89.882,89.8904,89.7476,89.7728,21427.0
2018-12-04 14:30:00,106.9,107.1,106.9,107.09,22680.0,89.8484,90.0165,89.8484,90.0081,22680.0
2018-12-04 14:35:00,107.03,107.07,106.91,107.05,27076.0,89.9577,89.9913,89.8568,89.9745,27076.0
2018-12-04 14:40:00,107.04,107.11,107.03,107.1,16704.0,89.9661,90.0249,89.9577,90.0165,16704.0
2018-12-04 14:45:00,107.11,107.38,107.08,107.33,19290.0,90.0249,90.2519,89.9997,90.2098,19290.0
2018-12-04 14:50:00,107.35,107.35,107.25,107.26,16529.0,90.2266,90.2266,90.1426,90.151,16529.0
2018-12-04 14:55:00,107.28,107.31,107.03,107.06,12944.0,90.1678,90.193,89.9577,89.9829,12944.0
2018-12-04 15:00:00,107.03,107.03,106.86,106.86,44785.0,89.9577,89.9577,89.8148,89.8148,44785.0
2018-12-04 15:05:00,106.88,106.92,106.75,106.78,36410.0,89.8316,89.8652,89.7223,89.7476,36410.0
2018-12-04 15:10:00,106.71,106.82,106.63,106.74,15357.0,89.6887,89.7812,89.6215,89.7139,15357.0
2018-12-04 15:15:00,106.79,106.89,106.62,106.64,18966.0,89.756,89.84,89.6131,89.6299,18966.0
2018-12-04 15:20:00,106.67,106.79,106.42,106.45,26376.0,89.6551,89.756,89.445,89.4702,26376.0
2018-12-04 15:25:00,106.46,106.63,106.42,106.42,19097.0,89.4786,89.6215,89.445,89.445,19097.0
2018-12-04 15:30:00,106.45,106.64,106.4,106.58,25304.0,89.4702,89.6299,89.4282,89.5795,25304.0
2018-12-04 15:35:00,106.54,106.75,106.42,106.42,19521.0,89.5458,89.7223,89.445,89.445,19521.0
2018-12-04 15:40:00,106.4,106.41,106.25,106.37,22547.0,89.4282,89.4366,89.3021,89.403,22547.0
2018-12-04 15:45:00,106.33,106.43,106.26,106.41,33467.0,89.3693,89.4534,89.3105,89.4366,33467.0
2018-12-04 15:50:00,106.43,106.49,106.23,106.33,42734.0,89.4534,89.5038,89.2853,89.3693,42734.0
2018-12-04 15:55:00,106.32,106.35,106.17,106.33,90701.0,89.3609,89.3861,89.2349,89.3693,90701.0
2018-12-06 09:30:00,104.94,105.0,104.47,104.77,108633.0,88.2011,88.2515,87.806,88.0582,108633.0
2018-12-06 09:35:00,104.81,105.02,104.75,104.98,46859.0,88.0918,88.2683,88.0414,88.2347,46859.0
2018-12-06 09:40:00,104.94,104.94,104.77,104.86,7576.0,88.2011,88.2011,88.0582,88.1338,7576.0
2018-12-06 09:45:00,104.8,104.86,104.54,104.58,43681.0,88.0834,88.1338,87.8649,87.8985,43681.0
2018-12-06 09:50:00,104.55,104.59,104.15,104.22,34785.0,87.8733,87.9069,87.5371,87.5959,34785.0
2018-12-06 09:55:00,104.21,104.33,104.2,104.32,12547.0,87.5875,87.6884,87.5791,87.68,12547.0
2018-12-06 10:00:00,104.28,104.5,104.21,104.45,25435.0,87.6463,87.8312,87.5875,87.7892,25435.0
2018-12-06 10:05:00,104.42,104.57,104.28,104.49,48753.0,87.764,87.8901,87.6463,87.8228,48753.0
2018-12-06 10:10:00,104.46,104.48,104.27,104.41,24678.0,87.7976,87.8144,87.6379,87.7556,24678.0
2018-12-06 10:15:00,104.47,104.6,104.37,104.37,24188.0,87.806,87.9153,87.722,87.722,24188.0
2018-12-06 10:20:00,104.36,104.47,104.22,104.24,29536.0,87.7136,87.806,87.5959,87.6127,29536.0
2018-12-06 10:25:00,104.2,104.49,104.19,104.43,13922.0,87.5791,87.8228,87.5707,87.7724,13922.0
2018-12-06 10:30:00,104.5,104.5,104.32,104.35,13595.0,87.8312,87.8312,87.68,87.7052,13595.0
2018-12-06 10:35:00,104.43,104.43,104.17,104.32,13767.0,87.7724,87.7724,87.5539,87.68,13767.0
2018-12-06 10:40:00,104.39,104.45,104.2,104.31,14459.0,87.7388,87.7892,87.5791,87.6715,14459.0
2018-12-06 10:45:00,104.32,104.34,104.02,104.03,50845.0,87.68,87.6968,87.4278,87.4362,50845.0
2018-12-06 10:50:00,104.04,104.14,103.94,104.1,48441.0,87.4446,87.5287,87.3606,87.495,48441.0
2018-12-06 10:55:00,104.03,104.05,103.75,103.84,37475.0,87.4362,87.453,87.2009,87.2765,37475.0
2018-12-06 11:00:00,103.84,103.92,103.75,103.88,23037.0,87.2765,87.3438,87.2009,87.3101,23037.0
2018-12-06 11:05:00,103.84,103.87,103.72,103.72,3973.0,87.2765,87.3017,87.1757,87.1757,3973.0
2018-12-06 11:10:00,103.7,103.7,103.46,103.46,75813.0,87.1588,87.1588,86.9571,86.9571,75813.0
2018-12-06 11:15:00,103.42,103.61,103.4,103.54,28910.0,86.9235,87.0832,86.9067,87.0244,28910.0
2018-12-06 11:20:00,103.56,103.57,103.36,103.36,15893.0,87.0412,87.0496,86.8731,86.8731,15893.0
2018-12-06 11:25:00,103.35,103.43,103.11,103.21,35743.0,86.8647,86.9319,86.663,86.747,35743.0
2018-12-06 11:30:00,103.2,103.45,103.18,103.44,12388.0,86.7386,86.9487,86.7218,86.9403,12388.0
2018-12-06 11:35:00,103.47,103.57,103.44,103.52,28420.0,86.9655,87.0496,86.9403,87.0076,28420.0
2018-12-06 11:40:00,103.48,103.62,103.43,103.56,9129.0,86.9739,87.0916,86.9319,87.0412,9129.0
2018-12-06 11:45:00,103.55,103.75,103.52,103.68,18465.0,87.0328,87.2009,87.0076,87.142,18465.0
2018-12-06 11:50:00,103.69,103.99,103.64,103.89,126343.0,87.1504,87.4026,87.1084,87.3185,126343.0
2018-12-06 11:55:00,103.91,103.92,103.78,103.9,15576.0,87.3354,87.3438,87.2261,87.3269,15576.0
2018-12-06 12:00:00,103.8,103.85,103.74,103.84,24550.0,87.2429,87.2849,87.1925,87.2765,24550.0
2018-12-06 12:05:00,103.8,103.88,103.77,103.78,11860.0,87.2429,87.3101,87.2177,87.2261,11860.0
2018-12-06 12:10:00,103.79,103.84,103.73,103.82,34680.0,87.2345,87.2765,87.1841,87.2597,34680.0
2018-12-06 12:15:00,103.86,104.11,103.86,103.98,51410.0,87.2933,87.5035,87.2933,87.3942,51410.0
2018-12-06 12:20:00,103.96,104.22,103.92,104.22,22575.0,87.3774,87.5959,87.3438,87.5959,22575.0
2018-12-06 12:25:00,104.17,104.4,104.17,104.39,16757.0,87.5539,87.7472,87.5539,87.7388,16757.0
2018-12-06 12:30:00,104.4,104.45,104.3,104.4,57336.0,87.7472,87.7892,87.6631,87.7472,57336.0
2018-12-06 12:35:00,104.49,104.5,104.21,104.22,10347.0,87.8228,87.8312,87.5875,87.5959,10347.0
2018-12-06 12:40:00,104.24,104.41,104.21,104.37,17932.0,87.6127,87.7556,87.5875,87.722,17932.0
2018-12-06 12:45:00,104.36,104.52,104.35,104.5,42956.0,87.7136,87.8481,87.7052,87.8312,42956.0
2018-12-06 12:50:00,104.46,104.63,104.38,104.61,14753.0,87.7976,87.9405,87.7304,87.9237,14753.0
2018-12-06 12:55:00,104.63,104.65,104.48,104.5,16169.0,87.9405,87.9573,87.8144,87.8312,16169.0
2018-12-06 13:00:00,104.49,104.52,104.29,104.29,12577.0,87.8228,87.8481,87.6547,87.6547,12577.0
2018-12-06 13:05:00,104.3,104.32,104.1,104.13,11723.0,87.6631,87.68,87.495,87.5203,11723.0
2018-12-06 13:10:00,104.15,104.21,104.13,104.15,10098.0,87.5371,87.5875,87.5203,87.5371,10098.0
2018-12-06 13:15:00,104.18,104.22,104.03,104.04,4546.0,87.5623,87.5959,87.4362,87.4446,4546.0
2018-12-06 13:20:00,104.05,104.18,103.95,104.15,18672.0,87.453,87.5623,87.369,87.5371,18672.0
2018-12-06 13:25:00,104.11,104.2,104.01,104.01,13159.0,87.5035,87.5791,87.4194,87.4194,13159.0
2018-12-06 13:30:00,104.0,104.0,103.81,103.91,8695.0,87.411,87.411,87.2513,87.3354,8695.0
2018-12-06 13:35:00,103.92,104.07,103.86,103.96,14977.0,87.3438,87.4698,87.2933,87.3774,14977.0
2018-12-06 13:40:00,103.98,104.19,103.97,104.1,61413.0,87.3942,87.5707,87.3858,87.495,61413.0
2018-12-06 13:45:00,104.13,104.33,104.13,104.33,18805.0,87.5203,87.6884,87.5203,87.6884,18805.0
2018-12-06 13:50:00,104.36,104.54,104.34,104.54,11667.0,87.7136,87.8649,87.6968,87.8649,11667.0
2018-12-06 13:55:00,104.55,104.73,104.47,104.73,15827.0,87.8733,88.0246,87.806,88.0246,15827.0
2018-12-06 14:00:00,104.74,104.86,104.74,104.75,16949.0,88.033,88.1338,88.033,88.0414,16949.0
2018-12-06 14:05:00,104.71,104.72,104.55,104.62,8889.0,88.0077,88.0161,87.8733,87.9321,8889.0
2018-12-06 14:10:00,104.58,104.59,104.28,104.44,21671.0,87.8985,87.9069,87.6463,87.7808,21671.0
2018-12-06 14:15:00,104.44,104.53,104.16,104.22,23001.0,87.7808,87.8565,87.5455,87.5959,23001.0
2018-12-06 14:20:00,104.25,104.3,104.15,104.21,14480.0,87.6211,87.6631,87.5371,87.5875,14480.0
2018-12-06 14:25:00,104.22,104.51,104.21,104.51,25981.0,87.5959,87.8396,87.5875,87.8396,25981.0
2018-12-06 14:30:00,104.48,104.52,104.24,104.33,77515.0,87.8144,87.8481,87.6127,87.6884,77515.0
2018-12-06 14:35:00,104.32,104.41,104.25,104.3,28471.0,87.68,87.7556,87.6211,87.6631,28471.0
2018-12-06 14:40:00,104.32,104.49,104.3,104.31,41763.0,87.68,87.8228,87.6631,87.6715,41763.0
2018-12-06 14:45:00,104.32,104.33,104.02,104.15,27942.0,87.68,87.6884,87.4278,87.5371,27942.0
2018-12-06 14:50:00,104.19,104.65,104.18,104.61,24412.0,87.5707,87.9573,87.5623,87.9237,24412.0
2018-12-06 14:55:00,104.64,104.73,104.53,104.67,25467.0,87.9489,88.0246,87.8565,87.9741,25467.0
2018-12-06 15:00:00,104.67,104.96,104.67,104.69,25549.0,87.9741,88.2179,87.9741,87.9909,25549.0
2018-12-06 15:05:00,104.69,104.75,104.56,104.67,24970.0,87.9909,88.0414,87.8817,87.9741,24970.0
2018-12-06 15:10:00,104.69,104.81,104.63,104.65,74781.0,87.9909,88.0918,87.9405,87.9573,74781.0
2018-12-06 15:15:00,104.65,104.83,104.6,104.79,88257.0,87.9573,88.1086,87.9153,88.075,88257.0
2018-12-06 15:20:00,104.77,104.81,104.63,104.73,33879.0,88.0582,88.0918,87.9405,88.0246,33879.0
2018-12-06 15:25:00,104.73,104.96,104.73,104.9,42508.0,88.0246,88.2179,88.0246,88.1674,42508.0
2018-12-06 15:30:00,104.9,105.35,104.87,105.27,65634.0,88.1674,88.5457,88.1422,88.4784,65634.0
2018-12-06 15:35:00,105.28,105.39,105.24,105.34,119745.0,88.4868,88.5793,88.4532,88.5373,119745.0
2018-12-06 15:40:00,105.33,105.49,105.17,105.46,82781.0,88.5288,88.6633,88.3944,88.6381,82781.0
2018-12-06 15:45:00,105.47,105.73,105.42,105.72,41311.0,88.6465,88.865,88.6045,88.8566,41311.0
2018-12-06 15:50:00,105.69,105.84,105.65,105.75,106063.0,88.8314,88.9575,88.7978,88.8819,106063.0
2018-12-06 15:55:00,105.76,105.86,105.7,105.86,92088.0,88.8903,88.9743,88.8398,88.9743,92088.0
2018-12-07 09:30:00,105.72,105.84,105.7,105.84,65852.0,88.8566,88.9575,88.8398,88.9575,65852.0
2018-12-07 09:35:00,105.87,106.08,105.84,106.07,43955.0,88.9827,89.1592,88.9575,89.1508,43955.0
2018-12-07 09:40:00,106.1,106.36,106.1,106.17,12350.0,89.176,89.3946,89.176,89.2349,12350.0
2018-12-07 09:45:00,106.22,106.31,106.16,106.17,27921.0,89.2769,89.3525,89.2265,89.2349,27921.0
2018-12-07 09:50:00,106.11,106.2,106.09,106.15,4899.0,89.1844,89.2601,89.1676,89.2181,4899.0
2018-12-07 09:55:00,106.17,106.28,106.09,106.15,16938.0,89.2349,89.3273,89.1676,89.2181,16938.0
2018-12-07 10:00:00,106.14,106.19,106.04,106.19,20827.0,89.2096,89.2517,89.1256,89.2517,20827.0
2018-12-07 10:05:00,106.2,106.2,105.96,105.98,8389.0,89.2601,89.2601,89.0584,89.0752,8389.0
2018-12-07 10:10:00,105.94,105.96,105.71,105.76,13994.0,89.0415,89.0584,88.8482,88.8903,13994.0
2018-12-07 10:15:00,105.74,105.76,105.34,105.34,10050.0,88.8734,88.8903,88.5373,88.5373,10050.0
2018-12-07 10:20:00,105.4,105.41,105.13,105.14,9473.0,88.5877,88.5961,88.3608,88.3692,9473.0
2018-12-07 10:25:00,105.19,105.33,105.11,105.32,12174.0,88.4112,88.5288,88.3439,88.5204,12174.0
2018-12-07 10:30:00,105.33,105.39,105.21,105.21,12295.0,88.5288,88.5793,88.428,88.428,12295.0
2018-12-07 10:35:00,105.17,105.23,104.89,105.02,12184.0,88.3944,88.4448,88.159,88.2683,12184.0
2018-12-07 10:40:00,105.0,105.21,105.0,105.19,5667.0,88.2515,88.428,88.2515,88.4112,5667.0
2018-12-07 10:45:00,105.16,105.35,105.11,105.2,28727.0,88.386,88.5457,88.3439,88.4196,28727.0
2018-12-07 10:50:00,105.06,105.27,105.06,105.24,7281.0,88.3019,88.4784,88.3019,88.4532,7281.0
2018-12-07 10:55:00,105.27,105.39,105.27,105.38,5588.0,88.4784,88.5793,88.4784,88.5709,5588.0
2018-12-07 11:00:00,105.38,105.46,105.1,105.11,10679.0,88.5709,88.6381,88.3355,88.3439,10679.0
2018-12-07 11:05:00,105.14,105.14,104.94,104.96,733181.0,88.3692,88.3692,88.2011,88.2179,733181.0
2018-12-07 11:10:00,105.05,105.05,104.7,104.7,13230.0,88.2935,88.2935,87.9993,87.9993,13230.0
2018-12-07 11:15:00,104.71,104.81,104.66,104.71,18432.0,88.0077,88.0918,87.9657,88.0077,18432.0
2018-12-07 11:20:00,104.71,104.72,104.46,104.5,11595.0,88.0077,88.0161,87.7976,87.8312,11595.0
2018-12-07 11:25:00,104.45,104.61,104.38,104.58,14688.0,87.7892,87.9237,87.7304,87.8985,14688.0
2018-12-07 11:30:00,104.54,104.67,104.45,104.54,11020.0,87.8649,87.9741,87.7892,87.8649,11020.0
2018-12-07 11:35:00,104.55,104.65,104.49,104.57,14819.0,87.8733,87.9573,87.8228,87.8901,14819.0
2018-12-07 11:40:00,104.59,104.8,104.51,104.76,23918.0,87.9069,88.0834,87.8396,88.0498,23918.0
2018-12-07 11:45:00,104.75,104.87,104.73,104.83,17439.0,88.0414,88.1422,88.0246,88.1086,17439.0
2018-12-07 11:50:00,104.8,104.8,104.54,104.54,8089.0,88.0834,88.0834,87.8649,87.8649,8089.0
2018-12-07 11:55:00,104.48,104.54,104.34,104.34,10007.0,87.8144,87.8649,87.6968,87.6968,10007.0
2018-12-07 12:00:00,104.3,104.53,104.3,104.52,11714.0,87.6631,87.8565,87.6631,87.8481,11714.0
2018-12-07 12:05:00,104.47,104.47,104.34,104.41,15486.0,87.806,87.806,87.6968,87.7556,15486.0
2018-12-07 12:10:00,104.4,104.7,104.39,104.59,24650.0,87.7472,87.9993,87.7388,87.9069,24650.0
2018-12-07 12:15:00,104.58,104.6,104.31,104.42,42305.0,87.8985,87.9153,87.6715,87.764,42305.0
2018-12-07 12:20:00,104.4,104.64,104.39,104.61,68685.0,87.7472,87.9489,87.7388,87.9237,68685.0
2018-12-07 12:25:00,104.6,104.66,104.46,104.5,23870.0,87.9153,87.9657,87.7976,87.8312,23870.0
2018-12-07 12:30:00,104.45,104.46,104.27,104.3,22792.0,87.7892,87.7976,87.6379,87.6631,22792.0
2018-12-07 12:35:00,104.3,104.34,104.16,104.22,20465.0,87.6631,87.6968,87.5455,87.5959,20465.0
2018-12-07 12:40:00,104.24,104.24,104.08,104.21,16335.0,87.6127,87.6127,87.4782,87.5875,16335.0
2018-12-07 12:45:00,104.22,104.31,104.17,104.17,8654.0,87.5959,87.6715,87.5539,87.5539,8654.0
2018-12-07 12:50:00,104.2,104.48,104.2,104.48,11906.0,87.5791,87.8144,87.5791,87.8144,11906.0
2018-12-07 12:55:00,104.54,104.75,104.49,104.69,37903.0,87.8649,88.0414,87.8228,87.9909,37903.0
2018-12-07 13:00:00,104.69,104.89,104.61,104.83,25442.0,87.9909,88.159,87.9237,88.1086,25442.0
2018-12-07 13:05:00,104.78,104.78,104.56,104.56,24568.0,88.0666,88.0666,87.8817,87.8817,24568.0
2018-12-07 13:10:00,104.57,104.64,104.41,104.41,27290.0,87.8901,87.9489,87.7556,87.7556,27290.0
2018-12-07 13:15:00,104.42,104.45,104.24,104.24,13281.0,87.764,87.7892,87.6127,87.6127,13281.0
2018-12-07 13:20:00,104.24,104.46,104.24,104.43,22614.0,87.6127,87.7976,87.6127,87.7724,22614.0
2018-12-07 13:25:00,104.45,104.47,104.27,104.4,9916.0,87.7892,87.806,87.6379,87.7472,9916.0
2018-12-07 13:30:00,104.39,104.43,104.18,104.22,8633.0,87.7388,87.7724,87.5623,87.5959,8633.0
2018-12-07 13:35:00,104.17,104.3,104.09,104.17,26302.0,87.5539,87.6631,87.4866,87.5539,26302.0
2018-12-07 13:40:00,104.2,104.33,104.18,104.27,13197.0,87.5791,87.6884,87.5623,87.6379,13197.0
2018-12-07 13:45:00,104.27,104.34,104.07,104.09,9705.0,87.6379,87.6968,87.4698,87.4866,9705.0
2018-12-07 13:50:00,104.05,104.14,104.02,104.08,66012.0,87.453,87.5287,87.4278,87.4782,66012.0
2018-12-07 13:55:00,104.05,104.07,103.89,103.91,32214.0,87.453,87.4698,87.3185,87.3354,32214.0
2018-12-07 14:00:00,103.8,103.84,103.7,103.71,25611.0,87.2429,87.2765,87.1588,87.1673,25611.0
2018-12-07 14:05:00,103.71,103.81,103.62,103.65,22275.0,87.1673,87.2513,87.0916,87.1168,22275.0
2018-12-07 14:10:00,103.66,103.67,103.51,103.6,23189.0,87.1252,87.1336,86.9992,87.0748,23189.0
2018-12-07 14:15:00,103.59,103.99,103.59,103.97,39385.0,87.0664,87.4026,87.0664,87.3858,39385.0
2018-12-07 14:20:00,103.97,104.11,103.83,103.83,33218.0,87.3858,87.5035,87.2681,87.2681,33218.0
2018-12-07 14:25:00,103.86,104.01,103.75,103.97,12919.0,87.2933,87.4194,87.2009,87.3858,12919.0
2018-12-07 14:30:00,104.0,104.05,103.83,103.89,93720.0,87.411,87.453,87.2681,87.3185,93720.0
2018-12-07 14:35:00,103.88,103.89,103.73,103.75,31162.0,87.3101,87.3185,87.1841,87.2009,31162.0
2018-12-07 14:40:00,103.73,103.77,103.59,103.6,141107.0,87.1841,87.2177,87.0664,87.0748,141107.0
2018-12-07 14:45:00,103.63,103.8,103.48,103.76,20078.0,87.1,87.2429,86.9739,87.2093,20078.0
2018-12-07 14:50:00,103.77,103.9,103.58,103.58,44901.0,87.2177,87.3269,87.058,87.058,44901.0
2018-12-07 14:55:00,103.61,103.61,103.39,103.44,41392.0,87.0832,87.0832,86.8983,86.9403,41392.0
2018-12-07 15:00:00,103.44,103.56,103.29,103.32,25039.0,86.9403,87.0412,86.8142,86.8395,25039.0
2018-12-07 15:05:00,103.3,103.65,103.28,103.63,26542.0,86.8227,87.1168,86.8058,87.1,26542.0
2018-12-07 15:10:00,103.63,103.81,103.57,103.6,23987.0,87.1,87.2513,87.0496,87.0748,23987.0
2018-12-07 15:15:00,103.58,103.73,103.46,103.65,60559.0,87.058,87.1841,86.9571,87.1168,60559.0
2018-12-07 15:20:00,103.67,103.73,103.58,103.67,124970.0,87.1336,87.1841,87.058,87.1336,124970.0
2018-12-07 15:25:00,103.63,103.88,103.5,103.79,41767.0,87.1,87.3101,86.9908,87.2345,41767.0
2018-12-07 15:30:00,103.77,104.17,103.67,104.14,42219.0,87.2177,87.5539,87.1336,87.5287,42219.0
2018-12-07 15:35:00,104.14,104.35,103.93,103.94,79060.0,87.5287,87.7052,87.3522,87.3606,79060.0
2018-12-07 15:40:00,103.89,103.98,103.83,103.92,28973.0,87.3185,87.3942,87.2681,87.3438,28973.0
2018-12-07 15:45:00,103.89,103.92,103.6,103.6,32427.0,87.3185,87.3438,87.0748,87.0748,32427.0
2018-12-07 15:50:00,103.61,103.87,103.61,103.76,33732.0,87.0832,87.3017,87.0832,87.2093,33732.0
2018-12-07 15:55:00,103.77,103.87,103.68,103.7,70004.0,87.2177,87.3017,87.142,87.1588,70004.0
2018-12-10 09:30:00,103.63,103.87,103.56,103.73,44348.0,87.1,87.3017,87.0412,87.1841,44348.0
2018-12-10 09:35:00,103.69,103.73,103.53,103.56,54399.0,87.1504,87.1841,87.016,87.0412,54399.0
2018-12-10 09:40:00,103.55,103.55,103.34,103.5,4039.0,87.0328,87.0328,86.8563,86.9908,4039.0
2018-12-10 09:45:00,103.38,103.44,102.97,102.99,14098.0,86.8899,86.9403,86.5453,86.5621,14098.0
2018-12-10 09:50:00,103.0,103.0,102.54,102.68,20007.0,86.5705,86.5705,86.1839,86.3015,20007.0
2018-12-10 09:55:00,102.7,102.84,102.65,102.67,15796.0,86.3184,86.436,86.2763,86.2931,15796.0
2018-12-10 10:00:00,102.67,102.74,102.53,102.74,18269.0,86.2931,86.352,86.1755,86.352,18269.0
2018-12-10 10:05:00,102.73,102.93,102.72,102.72,24309.0,86.3436,86.5117,86.3352,86.3352,24309.0
2018-12-10 10:10:00,102.72,103.01,102.62,103.01,28862.0,86.3352,86.5789,86.2511,86.5789,28862.0
2018-12-10 10:15:00,102.96,103.08,102.88,103.07,40008.0,86.5369,86.6377,86.4696,86.6293,40008.0
2018-12-10 10:20:00,103.07,103.14,102.9,102.96,33240.0,86.6293,86.6882,86.4865,86.5369,33240.0
2018-12-10 10:25:00,102.97,103.01,102.77,102.91,47571.0,86.5453,86.5789,86.3772,86.4949,47571.0
2018-12-10 10:30:00,102.81,103.01,102.59,102.64,57605.0,86.4108,86.5789,86.2259,86.2679,57605.0
2018-12-10 10:35:00,102.66,102.73,102.39,102.39,37730.0,86.2847,86.3436,86.0578,86.0578,37730.0
2018-12-10 10:40:00,102.35,102.43,102.25,102.29,46086.0,86.0242,86.0914,85.9401,85.9738,46086.0
2018-12-10 10:45:00,102.26,102.54,102.21,102.41,47692.0,85.9485,86.1839,85.9065,86.0746,47692.0
2018-12-10 10:50:00,102.4,102.42,101.96,101.97,57082.0,86.0662,86.083,85.6964,85.7048,57082.0
2018-12-10 10:55:00,102.0,102.25,101.98,102.08,40487.0,85.73,85.9401,85.7132,85.7973,40487.0
2018-12-10 11:00:00,102.09,102.09,101.38,101.57,101090.0,85.8057,85.8057,85.2089,85.3686,101090.0
2018-12-10 11:05:00,101.58,101.78,101.54,101.61,101183.0,85.377,85.5451,85.3434,85.4022,101183.0
2018-12-10 11:10:00,101.6,101.8,101.54,101.76,41904.0,85.3938,85.5619,85.3434,85.5283,41904.0
2018-12-10 11:15:00,101.76,101.79,101.5,101.59,31046.0,85.5283,85.5535,85.3098,85.3854,31046.0
2018-12-10 11:20:00,101.62,101.75,101.51,101.57,32693.0,85.4106,85.5199,85.3182,85.3686,32693.0
2018-12-10 11:25:00,101.57,101.83,101.56,101.82,29440.0,85.3686,85.5871,85.3602,85.5787,29440.0
2018-12-10 11:30:00,101.79,102.0,101.69,101.7,13606.0,85.5535,85.73,85.4695,85.4779,13606.0
2018-12-10 11:35:00,101.76,102.2,101.75,102.13,12550.0,85.5283,85.8981,85.5199,85.8393,12550.0
2018-12-10 11:40:00,102.13,102.19,102.04,102.15,37831.0,85.8393,85.8897,85.7636,85.8561,37831.0
2018-12-10 11:45:00,102.16,102.35,102.08,102.24,38241.0,85.8645,86.0242,85.7973,85.9317,38241.0
2018-12-10 11:50:00,102.25,102.32,102.16,102.2,290628.0,85.9401,85.999,85.8645,85.8981,290628.0
2018-12-10 11:55:00,102.21,102.34,101.94,102.03,38631.0,85.9065,86.0158,85.6796,85.7552,38631.0
2018-12-10 12:00:00,102.06,102.08,101.85,101.89,6983.0,85.7804,85.7973,85.6039,85.6376,6983.0
2018-12-10 12:05:00,101.91,102.12,101.83,102.02,10802.0,85.6544,85.8309,85.5871,85.7468,10802.0
2018-12-10 12:10:00,102.01,102.27,101.95,102.18,15843.0,85.7384,85.9569,85.688,85.8813,15843.0
2018-12-10 12:15:00,102.19,102.27,101.89,101.89,28713.0,85.8897,85.9569,85.6376,85.6376,28713.0
2018-12-10 12:20:00,101.94,101.99,101.84,101.92,22864.0,85.6796,85.7216,85.5955,85.6628,22864.0
2018-12-10 12:25:00,101.95,102.13,101.95,102.01,18834.0,85.688,85.8393,85.688,85.7384,18834.0
2018-12-10 12:30:00,101.99,102.19,101.98,102.16,11309.0,85.7216,85.8897,85.7132,85.8645,11309.0
2018-12-10 12:35:00,102.16,102.56,102.16,102.54,23535.0,85.8645,86.2007,85.8645,86.1839,23535.0
2018-12-10 12:40:00,102.57,102.75,102.55,102.64,27218.0,86.2091,86.3604,86.1923,86.2679,27218.0
2018-12-10 12:45:00,102.65,102.86,102.58,102.86,22085.0,86.2763,86.4528,86.2175,86.4528,22085.0
2018-12-10 12:50:00,102.87,102.98,102.81,102.96,31992.0,86.4612,86.5537,86.4108,86.5369,31992.0
2018-12-10 12:55:00,102.94,102.94,102.79,102.8,12752.0,86.5201,86.5201,86.394,86.4024,12752.0
2018-12-10 13:00:00,102.84,102.93,102.73,102.76,18359.0,86.436,86.5117,86.3436,86.3688,18359.0
2018-12-10 13:05:00,102.73,102.92,102.72,102.81,34895.0,86.3436,86.5033,86.3352,86.4108,34895.0
2018-12-10 13:10:00,102.81,103.08,102.71,103.01,51816.0,86.4108,86.6377,86.3268,86.5789,51816.0
2018-12-10 13:15:00,102.97,103.05,102.89,103.02,17083.0,86.5453,86.6125,86.4781,86.5873,17083.0
2018-12-10 13:20:00,103.06,103.06,102.74,102.74,30614.0,86.6209,86.6209,86.352,86.352,30614.0
2018-12-10 13:25:00,102.73,102.78,102.7,102.73,9621.0,86.3436,86.3856,86.3184,86.3436,9621.0
2018-12-10 13:30:00,102.74,103.03,102.72,102.98,16807.0,86.352,86.5957,86.3352,86.5537,16807.0
2018-12-10 13:35:00,102.99,103.15,102.99,103.02,73631.0,86.5621,86.6966,86.5621,86.5873,73631.0
2018-12-10 13:40:00,103.04,103.08,102.89,102.9,15645.0,86.6041,86.6377,86.4781,86.4865,15645.0
2018-12-10 13:45:00,102.94,103.1,102.91,103.09,17383.0,86.5201,86.6546,86.4949,86.6462,17383.0
2018-12-10 13:50:00,103.11,103.31,103.09,103.23,10803.0,86.663,86.8311,86.6462,86.7638,10803.0
2018-12-10 13:55:00,103.23,103.23,103.11,103.12,6607.0,86.7638,86.7638,86.663,86.6714,6607.0
2018-12-10 14:00:00,103.12,103.2,103.04,103.04,11069.0,86.6714,86.7386,86.6041,86.6041,11069.0
2018-12-10 14:05:00,103.02,103.26,103.02,103.16,29653.0,86.5873,86.789,86.5873,86.705,29653.0
2018-12-10 14:10:00,103.19,103.19,103.04,103.05,39668.0,86.7302,86.7302,86.6041,86.6125,39668.0
2018-12-10 14:15:00,103.08,103.14,102.87,102.91,32984.0,86.6377,86.6882,86.4612,86.4949,32984.0
2018-12-10 14:20:00,102.98,103.11,102.84,103.0,27443.0,86.5537,86.663,86.436,86.5705,27443.0
2018-12-10 14:25:00,103.03,103.22,103.02,103.18,11867.0,86.5957,86.7554,86.5873,86.7218,11867.0
2018-12-10 14:30:00,103.21,103.48,103.18,103.47,35406.0,86.747,86.9739,86.7218,86.9655,35406.0
2018-12-10 14:35:00,103.52,103.56,103.44,103.45,26094.0,87.0076,87.0412,86.9403,86.9487,26094.0
2018-12-10 14:40:00,103.46,103.53,103.43,103.5,73337.0,86.9571,87.016,86.9319,86.9908,73337.0
2018-12-10 14:45:00,103.51,103.54,103.42,103.42,91334.0,86.9992,87.0244,86.9235,86.9235,91334.0
2018-12-10 14:50:00,103.44,103.55,103.43,103.48,31048.0,86.9403,87.0328,86.9319,86.9739,31048.0
2018-12-10 14:55:00,103.45,103.61,103.19,103.23,41116.0,86.9487,87.0832,86.7302,86.7638,41116.0
2018-12-10 15:00:00,103.22,103.29,103.15,103.22,27725.0,86.7554,86.8142,86.6966,86.7554,27725.0
2018-12-10 15:05:00,103.23,103.31,103.18,103.3,12841.0,86.7638,86.8311,86.7218,86.8227,12841.0
2018-12-10 15:10:00,103.31,103.34,103.15,103.19,56412.0,86.8311,86.8563,86.6966,86.7302,56412.0
2018-12-10 15:15:00,103.16,103.18,103.02,103.1,52874.0,86.705,86.7218,86.5873,86.6546,52874.0
2018-12-10 15:20:00,103.13,103.25,103.13,103.2,24285.0,86.6798,86.7806,86.6798,86.7386,24285.0
2018-12-10 15:25:00,103.24,103.37,103.22,103.37,10106.0,86.7722,86.8815,86.7554,86.8815,10106.0
2018-12-10 15:30:00,103.37,103.74,103.37,103.74,46228.0,86.8815,87.1925,86.8815,87.1925,46228.0
2018-12-10 15:35:00,103.73,103.9,103.68,103.81,36026.0,87.1841,87.3269,87.142,87.2513,36026.0
2018-12-10 15:40:00,103.82,103.85,103.75,103.75,61039.0,87.2597,87.2849,87.2009,87.2009,61039.0
2018-12-10 15:45:00,103.76,103.79,103.61,103.64,27259.0,87.2093,87.2345,87.0832,87.1084,27259.0
2018-12-10 15:50:00,103.6,103.67,103.55,103.65,32076.0,87.0748,87.1336,87.0328,87.1168,32076.0
2018-12-10 15:55:00,103.62,103.71,103.52,103.53,41169.0,87.0916,87.1673,87.0076,87.016,41169.0
2018-12-11 09:30:00,104.73,105.05,104.73,104.88,101579.0,88.0246,88.2935,88.0246,88.1506,101579.0
2018-12-11 09:35:00,104.94,105.04,104.82,104.82,39919.0,88.2011,88.2851,88.1002,88.1002,39919.0
2018-12-11 09:40:00,104.81,105.07,104.81,104.98,30296.0,88.0918,88.3103,88.0918,88.2347,30296.0
2018-12-11 09:45:00,104.99,105.01,104.78,104.78,7609.0,88.2431,88.2599,88.0666,88.0666,7609.0
2018-12-11 09:50:00,104.76,104.88,104.7,104.88,9224.0,88.0498,88.1506,87.9993,88.1506,9224.0
2018-12-11 09:55:00,104.84,104.94,104.76,104.76,17078.0,88.117,88.2011,88.0498,88.0498,17078.0
2018-12-11 10:00:00,104.8,104.97,104.78,104.93,20166.0,88.0834,88.2263,88.0666,88.1927,20166.0
2018-12-11 10:05:00,104.91,105.03,104.87,104.95,15107.0,88.1758,88.2767,88.1422,88.2095,15107.0
2018-12-11 10:10:00,104.94,104.94,104.63,104.66,13610.0,88.2011,88.2011,87.9405,87.9657,13610.0
2018-12-11 10:15:00,104.67,104.74,104.62,104.74,9346.0,87.9741,88.033,87.9321,88.033,9346.0
2018-12-11 10:20:00,104.69,104.9,104.67,104.9,27567.0,87.9909,88.1674,87.9741,88.1674,27567.0
2018-12-11 10:25:00,104.91,104.91,104.78,104.87,6018.0,88.1758,88.1758,88.0666,88.1422,6018.0
2018-12-11 10:30:00,104.88,104.9,104.77,104.77,7317.0,88.1506,88.1674,88.0582,88.0582,7317.0
2018-12-11 10:35:00,104.78,104.87,104.61,104.86,4921.0,88.0666,88.1422,87.9237,88.1338,4921.0
2018-12-11 10:40:00,104.86,104.88,104.74,104.79,6172.0,88.1338,88.1506,88.033,88.075,6172.0
2018-12-11 10:45:00,104.8,104.88,104.48,104.54,30081.0,88.0834,88.1506,87.8144,87.8649,30081.0
2018-12-11 10:50:00,104.47,104.5,104.44,104.46,4014.0,87.806,87.8312,87.7808,87.7976,4014.0
2018-12-11 10:55:00,104.43,104.45,104.33,104.45,8481.0,87.7724,87.7892,87.6884,87.7892,8481.0
2018-12-11 11:00:00,104.42,104.44,104.22,104.36,11157.0,87.764,87.7808,87.5959,87.7136,11157.0
2018-12-11 11:05:00,104.35,104.4,104.22,104.4,20283.0,87.7052,87.7472,87.5959,87.7472,20283.0
2018-12-11 11:10:00,104.42,104.46,104.15,104.17,9835.0,87.764,87.7976,87.5371,87.5539,9835.0
2018-12-11 11:15:00,104.18,104.22,104.06,104.18,5954.0,87.5623,87.5959,87.4614,87.5623,5954.0
2018-12-11 11:20:00,104.21,104.22,104.06,104.21,8138.0,87.5875,87.5959,87.4614,87.5875,8138.0
2018-12-11 11:25:00,104.18,104.19,103.97,104.07,14100.0,87.5623,87.5707,87.3858,87.4698,14100.0
2018-12-11 11:30:00,104.04,104.11,103.82,103.83,8592.0,87.4446,87.5035,87.2597,87.2681,8592.0
2018-12-11 11:35:00,103.88,104.02,103.86,104.02,21784.0,87.3101,87.4278,87.2933,87.4278,21784.0
2018-12-11 11:40:00,103.98,104.0,103.81,103.93,9499.0,87.3942,87.411,87.2513,87.3522,9499.0
2018-12-11 11:45:00,103.91,103.98,103.84,103.91,18418.0,87.3354,87.3942,87.2765,87.3354,18418.0
2018-12-11 11:50:00,103.93,104.02,103.92,104.02,12009.0,87.3522,87.4278,87.3438,87.4278,12009.0
2018-12-11 11:55:00,104.02,104.11,103.94,104.03,10074.0,87.4278,87.5035,87.3606,87.4362,10074.0
2018-12-11 12:00:00,104.0,104.01,103.63,103.66,15053.0,87.411,87.4194,87.1,87.1252,15053.0
2018-12-11 12:05:00,103.64,103.75,103.47,103.49,27790.0,87.1084,87.2009,86.9655,86.9823,27790.0
2018-12-11 12:10:00,103.57,103.57,103.42,103.49,5627.0,87.0496,87.0496,86.9235,86.9823,5627.0
2018-12-11 12:15:00,103.45,103.47,103.3,103.42,61818.0,86.9487,86.9655,86.8227,86.9235,61818.0
2018-12-11 12:20:00,103.36,103.63,103.36,103.58,20379.0,86.8731,87.1,86.8731,87.058,20379.0
2018-12-11 12:25:00,103.56,103.56,103.42,103.43,15280.0,87.0412,87.0412,86.9235,86.9319,15280.0
2018-12-11 12:30:00,103.43,103.53,103.29,103.29,66343.0,86.9319,87.016,86.8142,86.8142,66343.0
2018-12-11 12:35:00,103.37,103.48,103.35,103.35,14113.0,86.8815,86.9739,86.8647,86.8647,14113.0
2018-12-11 12:40:00,103.38,103.66,103.37,103.63,13304.0,86.8899,87.1252,86.8815,87.1,13304.0
2018-12-11 12:45:00,103.63,103.64,103.52,103.57,21545.0,87.1,87.1084,87.0076,87.0496,21545.0
2018-12-11 12:50:00,103.55,103.58,103.47,103.53,12562.0,87.0328,87.058,86.9655,87.016,12562.0
2018-12-11 12:55:00,103.51,103.56,103.41,103.48,25736.0,86.9992,87.0412,86.9151,86.9739,25736.0
2018-12-11 13:00:00,103.47,103.52,103.4,103.47,87086.0,86.9655,87.0076,86.9067,86.9655,87086.0
2018-12-11 13:05:00,103.46,103.49,103.34,103.42,6052.0,86.9571,86.9823,86.8563,86.9235,6052.0
2018-12-11 13:10:00,103.42,103.45,103.31,103.33,16383.0,86.9235,86.9487,86.8311,86.8479,16383.0
2018-12-11 13:15:00,103.33,103.6,103.32,103.56,34382.0,86.8479,87.0748,86.8395,87.0412,34382.0
2018-12-11 13:20:00,103.57,103.65,103.54,103.56,34956.0,87.0496,87.1168,87.0244,87.0412,34956.0
2018-12-11 13:25:00,103.56,103.57,103.39,103.44,23061.0,87.0412,87.0496,86.8983,86.9403,23061.0
2018-12-11 13:30:00,103.38,103.41,103.3,103.4,17606.0,86.8899,86.9151,86.8227,86.9067,17606.0
2018-12-11 13:35:00,103.39,103.48,103.33,103.44,10848.0,86.8983,86.9739,86.8479,86.9403,10848.0
2018-12-11 13:40:00,103.43,103.44,103.09,103.09,25930.0,86.9319,86.9403,86.6462,86.6462,25930.0
2018-12-11 13:45:00,103.06,103.15,102.98,103.01,12435.0,86.6209,86.6966,86.5537,86.5789,12435.0
2018-12-11 13:50:00,103.06,103.06,102.88,102.94,40712.0,86.6209,86.6209,86.4696,86.5201,40712.0
2018-12-11 13:55:00,102.95,103.02,102.93,102.94,106015.0,86.5285,86.5873,86.5117,86.5201,106015.0
2018-12-11 14:00:00,102.94,103.08,102.88,103.01,26822.0,86.5201,86.6377,86.4696,86.5789,26822.0
2018-12-11 14:05:00,103.02,103.08,102.93,102.93,16422.0,86.5873,86.6377,86.5117,86.5117,16422.0
2018-12-11 14:10:00,102.98,103.06,102.91,103.06,23707.0,86.5537,86.6209,86.4949,86.6209,23707.0
2018-12-11 14:15:00,103.05,103.26,102.89,103.21,23316.0,86.6125,86.789,86.4781,86.747,23316.0
2018-12-11 14:20:00,103.19,103.36,103.17,103.31,32159.0,86.7302,86.8731,86.7134,86.8311,32159.0
2018-12-11 14:25:00,103.32,103.69,103.31,103.67,27320.0,86.8395,87.1504,86.8311,87.1336,27320.0
2018-12-11 14:30:00,103.68,103.85,103.68,103.72,41674.0,87.142,87.2849,87.142,87.1757,41674.0
2018-12-11 14:35:00,103.74,103.81,103.66,103.71,20517.0,87.1925,87.2513,87.1252,87.1673,20517.0
2018-12-11 14:40:00,103.75,103.91,103.72,103.84,39320.0,87.2009,87.3354,87.1757,87.2765,39320.0
2018-12-11 14:45:00,103.85,104.05,103.79,103.8,83012.0,87.2849,87.453,87.2345,87.2429,83012.0
2018-12-11 14:50:00,103.82,103.93,103.74,103.86,74358.0,87.2597,87.3522,87.1925,87.2933,74358.0
2018-12-11 14:55:00,103.86,103.9,103.73,103.83,53912.0,87.2933,87.3269,87.1841,87.2681,53912.0
2018-12-11 15:00:00,103.86,103.88,103.61,103.73,26653.0,87.2933,87.3101,87.0832,87.1841,26653.0
2018-12-11 15:05:00,103.74,103.88,103.64,103.86,45598.0,87.1925,87.3101,87.1084,87.2933,45598.0
2018-12-11 15:10:00,103.86,104.34,103.49,104.22,784124.0,87.2933,87.6968,86.9823,87.5959,784124.0
2018-12-11 15:15:00,104.24,104.24,104.06,104.09,30195.0,87.6127,87.6127,87.4614,87.4866,30195.0
2018-12-11 15:20:00,104.09,104.13,104.06,104.08,21804.0,87.4866,87.5203,87.4614,87.4782,21804.0
2018-12-11 15:25:00,104.08,104.11,103.98,103.98,35374.0,87.4782,87.5035,87.3942,87.3942,35374.0
2018-12-11 15:30:00,103.98,104.22,103.95,104.08,30887.0,87.3942,87.5959,87.369,87.4782,30887.0
2018-12-11 15:35:00,104.07,104.07,103.83,103.88,63716.0,87.4698,87.4698,87.2681,87.3101,63716.0
2018-12-11 15:40:00,103.85,103.85,103.68,103.73,52908.0,87.2849,87.2849,87.142,87.1841,52908.0
2018-12-11 15:45:00,103.68,103.75,103.61,103.61,37459.0,87.142,87.2009,87.0832,87.0832,37459.0
2018-12-11 15:50:00,103.6,103.64,103.47,103.59,36146.0,87.0748,87.1084,86.9655,87.0664,36146.0
2018-12-11 15:55:00,103.57,103.57,103.41,103.45,41176.0,87.0496,87.0496,86.9151,86.9487,41176.0
2018-12-12 09:30:00,104.64,104.83,104.6,104.66,100794.0,87.9489,88.1086,87.9153,87.9657,100794.0
2018-12-12 09:35:00,104.61,104.66,104.51,104.63,15252.0,87.9237,87.9657,87.8396,87.9405,15252.0
2018-12-12 09:40:00,104.6,104.63,104.41,104.49,13580.0,87.9153,87.9405,87.7556,87.8228,13580.0
2018-12-12 09:45:00,104.49,104.49,104.27,104.32,19164.0,87.8228,87.8228,87.6379,87.68,19164.0
2018-12-12 09:50:00,104.33,104.4,104.15,104.18,4545.0,87.6884,87.7472,87.5371,87.5623,4545.0
2018-12-12 09:55:00,104.16,104.33,104.16,104.33,10233.0,87.5455,87.6884,87.5455,87.6884,10233.0
2018-12-12 10:00:00,104.36,104.36,104.19,104.32,11564.0,87.7136,87.7136,87.5707,87.68,11564.0
2018-12-12 10:05:00,104.34,104.42,104.28,104.38,13194.0,87.6968,87.764,87.6463,87.7304,13194.0
2018-12-12 10:10:00,104.4,104.64,104.32,104.63,20361.0,87.7472,87.9489,87.68,87.9405,20361.0
2018-12-12 10:15:00,104.62,104.69,104.55,104.69,6276.0,87.9321,87.9909,87.8733,87.9909,6276.0
2018-12-12 10:20:00,104.63,104.72,104.61,104.63,7637.0,87.9405,88.0161,87.9237,87.9405,7637.0
2018-12-12 10:25:00,104.64,104.65,104.52,104.55,22187.0,87.9489,87.9573,87.8481,87.8733,22187.0
2018-12-12 10:30:00,104.53,104.62,104.51,104.62,29630.0,87.8565,87.9321,87.8396,87.9321,29630.0
2018-12-12 10:35:00,104.61,104.61,104.28,104.28,29419.0,87.9237,87.9237,87.6463,87.6463,29419.0
2018-12-12 10:40:00,104.27,104.33,104.21,104.33,17553.0,87.6379,87.6884,87.5875,87.6884,17553.0
2018-12-12 10:45:00,104.32,104.47,104.27,104.47,12916.0,87.68,87.806,87.6379,87.806,12916.0
2018-12-12 10:50:00,104.5,104.64,104.5,104.54,28491.0,87.8312,87.9489,87.8312,87.8649,28491.0
2018-12-12 10:55:00,104.55,104.73,104.55,104.7,17981.0,87.8733,88.0246,87.8733,87.9993,17981.0
2018-12-12 11:00:00,104.71,104.78,104.62,104.73,10953.0,88.0077,88.0666,87.9321,88.0246,10953.0
2018-12-12 11:05:00,104.76,104.77,104.62,104.72,4526.0,88.0498,88.0582,87.9321,88.0161,4526.0
2018-12-12 11:10:00,104.71,104.71,104.51,104.61,10443.0,88.0077,88.0077,87.8396,87.9237,10443.0
2018-12-12 11:15:00,104.63,104.79,104.61,104.66,34245.0,87.9405,88.075,87.9237,87.9657,34245.0
2018-12-12 11:20:00,104.61,104.69,104.6,104.69,5366.0,87.9237,87.9909,87.9153,87.9909,5366.0
2018-12-12 11:25:00,104.72,104.74,104.56,104.58,8446.0,88.0161,88.033,87.8817,87.8985,8446.0
2018-12-12 11:30:00,104.61,104.62,104.45,104.45,15230.0,87.9237,87.9321,87.7892,87.7892,15230.0
2018-12-12 11:35:00,104.45,104.54,104.41,104.52,21632.0,87.7892,87.8649,87.7556,87.8481,21632.0
2018-12-12 11:40:00,104.5,104.59,104.5,104.59,6913.0,87.8312,87.9069,87.8312,87.9069,6913.0
2018-12-12 11:45:00,104.63,104.69,104.58,104.68,26488.0,87.9405,87.9909,87.8985,87.9825,26488.0
2018-12-12 11:50:00,104.67,104.76,104.61,104.65,10509.0,87.9741,88.0498,87.9237,87.9573,10509.0
2018-12-12 11:55:00,104.63,104.7,104.52,104.7,6146.0,87.9405,87.9993,87.8481,87.9993,6146.0
2018-12-12 12:00:00,104.79,104.85,104.74,104.82,15968.0,88.075,88.1254,88.033,88.1002,15968.0
2018-12-12 12:05:00,104.8,104.81,104.69,104.8,11158.0,88.0834,88.0918,87.9909,88.0834,11158.0
2018-12-12 12:10:00,104.81,104.82,104.71,104.77,7863.0,88.0918,88.1002,88.0077,88.0582,7863.0
2018-12-12 12:15:00,104.75,104.82,104.73,104.78,74492.0,88.0414,88.1002,88.0246,88.0666,74492.0
2018-12-12 12:20:00,104.76,104.8,104.66,104.76,22417.0,88.0498,88.0834,87.9657,88.0498,22417.0
2018-12-12 12:25:00,104.76,104.81,104.74,104.81,15956.0,88.0498,88.0918,88.033,88.0918,15956.0
2018-12-12 12:30:00,104.84,104.84,104.74,104.79,64908.0,88.117,88.117,88.033,88.075,64908.0
2018-12-12 12:35:00,104.79,104.79,104.63,104.66,58965.0,88.075,88.075,87.9405,87.9657,58965.0
2018-12-12 12:40:00,104.68,104.79,104.67,104.78,10829.0,87.9825,88.075,87.9741,88.0666,10829.0
2018-12-12 12:45:00,104.78,104.82,104.69,104.8,10977.0,88.0666,88.1002,87.9909,88.0834,10977.0
2018-12-12 12:50:00,104.8,104.93,104.8,104.88,30890.0,88.0834,88.1927,88.0834,88.1506,30890.0
2018-12-12 12:55:00,104.86,104.97,104.86,104.93,25894.0,88.1338,88.2263,88.1338,88.1927,25894.0
2018-12-12 13:00:00,104.96,104.99,104.92,104.95,16286.0,88.2179,88.2431,88.1842,88.2095,16286.0
2018-12-12 13:05:00,104.95,104.98,104.92,104.95,12979.0,88.2095,88.2347,88.1842,88.2095,12979.0
2018-12-12 13:10:00,104.96,105.06,104.96,105.04,19078.0,88.2179,88.3019,88.2179,88.2851,19078.0
2018-12-12 13:15:00,105.05,105.06,104.96,104.96,21028.0,88.2935,88.3019,88.2179,88.2179,21028.0
2018-12-12 13:20:00,104.94,104.98,104.94,104.96,11457.0,88.2011,88.2347,88.2011,88.2179,11457.0
2018-12-12 13:25:00,104.94,105.01,104.94,105.0,6531.0,88.2011,88.2599,88.2011,88.2515,6531.0
2018-12-12 13:30:00,105.01,105.01,104.94,104.99,36227.0,88.2599,88.2599,88.2011,88.2431,36227.0
2018-12-12 13:35:00,104.99,104.99,104.86,104.92,20812.0,88.2431,88.2431,88.1338,88.1842,20812.0
2018-12-12 13:40:00,104.9,104.91,104.86,104.87,4732.0,88.1674,88.1758,88.1338,88.1422,4732.0
2018-12-12 13:45:00,104.87,104.88,104.82,104.85,15224.0,88.1422,88.1506,88.1002,88.1254,15224.0
2018-12-12 13:50:00,104.88,104.91,104.8,104.81,53631.0,88.1506,88.1758,88.0834,88.0918,53631.0
2018-12-12 13:55:00,104.8,104.8,104.67,104.78,32930.0,88.0834,88.0834,87.9741,88.0666,32930.0
2018-12-12 14:00:00,104.78,104.79,104.61,104.63,17720.0,88.0666,88.075,87.9237,87.9405,17720.0
2018-12-12 14:05:00,104.63,104.66,104.49,104.49,15193.0,87.9405,87.9657,87.8228,87.8228,15193.0
2018-12-12 14:10:00,104.51,104.52,104.35,104.45,24906.0,87.8396,87.8481,87.7052,87.7892,24906.0
2018-12-12 14:15:00,104.43,104.54,104.41,104.54,11311.0,87.7724,87.8649,87.7556,87.8649,11311.0
2018-12-12 14:20:00,104.57,104.57,104.4,104.47,25952.0,87.8901,87.8901,87.7472,87.806,25952.0
2018-12-12 14:25:00,104.46,104.53,104.18,104.26,32654.0,87.7976,87.8565,87.5623,87.6295,32654.0
2018-12-12 14:30:00,104.24,104.32,104.06,104.22,37215.0,87.6127,87.68,87.4614,87.5959,37215.0
2018-12-12 14:35:00,104.28,104.29,104.17,104.24,34271.0,87.6463,87.6547,87.5539,87.6127,34271.0
2018-12-12 14:40:00,104.24,104.27,104.02,104.11,18226.0,87.6127,87.6379,87.4278,87.5035,18226.0
2018-12-12 14:45:00,104.12,104.2,104.01,104.06,20122.0,87.5119,87.5791,87.4194,87.4614,20122.0
2018-12-12 14:50:00,104.01,104.16,103.96,104.15,33668.0,87.4194,87.5455,87.3774,87.5371,33668.0
2018-12-12 14:55:00,104.12,104.37,104.12,104.28,26935.0,87.5119,87.722,87.5119,87.6463,26935.0
2018-12-12 15:00:00,104.26,104.38,104.19,104.24,18919.0,87.6295,87.7304,87.5707,87.6127,18919.0
2018-12-12 15:05:00,104.24,104.43,104.2,104.41,48953.0,87.6127,87.7724,87.5791,87.7556,48953.0
2018-12-12 15:10:00,104.4,104.51,104.37,104.38,17878.0,87.7472,87.8396,87.722,87.7304,17878.0
2018-12-12 15:15:00,104.34,104.37,104.13,104.18,61480.0,87.6968,87.722,87.5203,87.5623,61480.0
2018-12-12 15:20:00,104.17,104.26,104.16,104.24,17762.0,87.5539,87.6295,87.5455,87.6127,17762.0
2018-12-12 15:25:00,104.29,104.38,104.16,104.17,79104.0,87.6547,87.7304,87.5455,87.5539,79104.0
2018-12-12 15:30:00,104.18,104.32,104.17,104.22,40835.0,87.5623,87.68,87.5539,87.5959,40835.0
2018-12-12 15:35:00,104.24,104.39,104.2,104.39,37508.0,87.6127,87.7388,87.5791,87.7388,37508.0
2018-12-12 15:40:00,104.39,104.47,104.26,104.26,34489.0,87.7388,87.806,87.6295,87.6295,34489.0
2018-12-12 15:45:00,104.24,104.24,104.14,104.14,14994.0,87.6127,87.6127,87.5287,87.5287,14994.0
2018-12-12 15:50:00,104.13,104.14,104.0,104.01,19764.0,87.5203,87.5287,87.411,87.4194,19764.0
2018-12-12 15:55:00,103.99,104.0,103.76,103.81,57258.0,87.4026,87.411,87.2093,87.2513,57258.0
2018-12-13 09:30:00,104.12,104.32,104.12,104.18,48584.0,87.5119,87.68,87.5119,87.5623,48584.0
2018-12-13 09:35:00,104.23,104.42,104.17,104.31,4832.0,87.6043,87.764,87.5539,87.6715,4832.0
2018-12-13 09:40:00,104.32,104.34,104.1,104.11,5674.0,87.68,87.6968,87.495,87.5035,5674.0
2018-12-13 09:45:00,104.11,104.19,104.08,104.17,28291.0,87.5035,87.5707,87.4782,87.5539,28291.0
2018-12-13 09:50:00,104.11,104.15,103.89,103.92,9932.0,87.5035,87.5371,87.3185,87.3438,9932.0
2018-12-13 09:55:00,103.92,104.02,103.85,103.87,15030.0,87.3438,87.4278,87.2849,87.3017,15030.0
2018-12-13 10:00:00,103.84,104.22,103.82,104.22,23761.0,87.2765,87.5959,87.2597,87.5959,23761.0
2018-12-13 10:05:00,104.24,104.34,104.19,104.23,22564.0,87.6127,87.6968,87.5707,87.6043,22564.0
2018-12-13 10:10:00,104.22,104.47,104.22,104.36,26569.0,87.5959,87.806,87.5959,87.7136,26569.0
2018-12-13 10:15:00,104.34,104.39,104.24,104.25,12386.0,87.6968,87.7388,87.6127,87.6211,12386.0
2018-12-13 10:20:00,104.25,104.26,104.16,104.21,7044.0,87.6211,87.6295,87.5455,87.5875,7044.0
2018-12-13 10:25:00,104.24,104.31,104.02,104.06,12180.0,87.6127,87.6715,87.4278,87.4614,12180.0
2018-12-13 10:30:00,104.03,104.15,103.99,104.14,5409.0,87.4362,87.5371,87.4026,87.5287,5409.0
2018-12-13 10:35:00,104.17,104.28,104.13,104.19,5827.0,87.5539,87.6463,87.5203,87.5707,5827.0
2018-12-13 10:40:00,104.14,104.14,104.03,104.11,14556.0,87.5287,87.5287,87.4362,87.5035,14556.0
2018-12-13 10:45:00,104.1,104.2,103.9,103.99,8100.0,87.495,87.5791,87.3269,87.4026,8100.0
2018-12-13 10:50:00,103.98,103.99,103.74,103.9,23975.0,87.3942,87.4026,87.1925,87.3269,23975.0
2018-12-13 10:55:00,103.89,104.02,103.89,103.98,27609.0,87.3185,87.4278,87.3185,87.3942,27609.0
2018-12-13 11:00:00,103.97,103.97,103.8,103.91,12893.0,87.3858,87.3858,87.2429,87.3354,12893.0
2018-12-13 11:05:00,103.9,104.09,103.88,104.01,49128.0,87.3269,87.4866,87.3101,87.4194,49128.0
2018-12-13 11:10:00,104.0,104.0,103.86,103.87,5295.0,87.411,87.411,87.2933,87.3017,5295.0
2018-12-13 11:15:00,103.87,103.88,103.74,103.79,5229.0,87.3017,87.3101,87.1925,87.2345,5229.0
2018-12-13 11:20:00,103.78,103.86,103.7,103.72,9247.0,87.2261,87.2933,87.1588,87.1757,9247.0
2018-12-13 11:25:00,103.74,103.94,103.74,103.9,11880.0,87.1925,87.3606,87.1925,87.3269,11880.0
2018-12-13 11:30:00,103.89,104.02,103.78,104.01,47116.0,87.3185,87.4278,87.2261,87.4194,47116.0
2018-12-13 11:35:00,104.01,104.05,103.92,103.98,10950.0,87.4194,87.453,87.3438,87.3942,10950.0
2018-12-13 11:40:00,103.91,104.23,103.83,104.19,41267.0,87.3354,87.6043,87.2681,87.5707,41267.0
2018-12-13 11:45:00,104.16,104.16,104.05,104.06,12893.0,87.5455,87.5455,87.453,87.4614,12893.0
2018-12-13 11:50:00,104.01,104.05,103.9,103.93,8414.0,87.4194,87.453,87.3269,87.3522,8414.0
2018-12-13 11:55:00,103.92,104.05,103.83,103.83,47986.0,87.3438,87.453,87.2681,87.2681,47986.0
2018-12-13 12:00:00,103.79,103.86,103.64,103.73,11948.0,87.2345,87.2933,87.1084,87.1841,11948.0
2018-12-13 12:05:00,103.69,103.83,103.68,103.77,12005.0,87.1504,87.2681,87.142,87.2177,12005.0
2018-12-13 12:10:00,103.75,103.86,103.66,103.83,64441.0,87.2009,87.2933,87.1252,87.2681,64441.0
2018-12-13 12:15:00,103.76,103.85,103.66,103.75,53300.0,87.2093,87.2849,87.1252,87.2009,53300.0
2018-12-13 12:20:00,103.77,103.78,103.67,103.67,8312.0,87.2177,87.2261,87.1336,87.1336,8312.0
2018-12-13 12:25:00,103.7,103.71,103.61,103.66,14151.0,87.1588,87.1673,87.0832,87.1252,14151.0
2018-12-13 12:30:00,103.66,103.77,103.65,103.7,17388.0,87.1252,87.2177,87.1168,87.1588,17388.0
2018-12-13 12:35:00,103.71,103.92,103.71,103.9,17772.0,87.1673,87.3438,87.1673,87.3269,17772.0
2018-12-13 12:40:00,103.91,103.97,103.86,103.86,10910.0,87.3354,87.3858,87.2933,87.2933,10910.0
2018-12-13 12:45:00,103.85,103.91,103.8,103.89,6060.0,87.2849,87.3354,87.2429,87.3185,6060.0
2018-12-13 12:50:00,103.88,103.91,103.74,103.75,14498.0,87.3101,87.3354,87.1925,87.2009,14498.0
2018-12-13 12:55:00,103.74,103.8,103.74,103.8,8550.0,87.1925,87.2429,87.1925,87.2429,8550.0
2018-12-13 13:00:00,103.76,103.78,103.56,103.6,29993.0,87.2093,87.2261,87.0412,87.0748,29993.0
2018-12-13 13:05:00,103.57,103.65,103.44,103.62,8066.0,87.0496,87.1168,86.9403,87.0916,8066.0
2018-12-13 13:10:00,103.61,103.68,103.54,103.65,17943.0,87.0832,87.142,87.0244,87.1168,17943.0
2018-12-13 13:15:00,103.66,103.76,103.61,103.62,21370.0,87.1252,87.2093,87.0832,87.0916,21370.0
2018-12-13 13:20:00,103.65,103.72,103.64,103.72,16579.0,87.1168,87.1757,87.1084,87.1757,16579.0
2018-12-13 13:25:00,103.72,103.72,103.49,103.63,27156.0,87.1757,87.1757,86.9823,87.1,27156.0
2018-12-13 13:30:00,103.65,103.83,103.64,103.75,66965.0,87.1168,87.2681,87.1084,87.2009,66965.0
2018-12-13 13:35:00,103.75,103.94,103.69,103.94,47900.0,87.2009,87.3606,87.1504,87.3606,47900.0
2018-12-13 13:40:00,103.96,104.01,103.91,103.91,29911.0,87.3774,87.4194,87.3354,87.3354,29911.0
2018-12-13 13:45:00,103.87,103.9,103.83,103.83,13149.0,87.3017,87.3269,87.2681,87.2681,13149.0
2018-12-13 13:50:00,103.83,103.86,103.68,103.69,16298.0,87.2681,87.2933,87.142,87.1504,16298.0
2018-12-13 13:55:00,103.68,103.73,103.6,103.64,37307.0,87.142,87.1841,87.0748,87.1084,37307.0
2018-12-13 14:00:00,103.65,103.68,103.58,103.58,69289.0,87.1168,87.142,87.058,87.058,69289.0
2018-12-13 14:05:00,103.58,103.59,103.42,103.44,20185.0,87.058,87.0664,86.9235,86.9403,20185.0
2018-12-13 14:10:00,103.42,103.5,103.37,103.46,8454.0,86.9235,86.9908,86.8815,86.9571,8454.0
2018-12-13 14:15:00,103.44,103.54,103.42,103.52,24930.0,86.9403,87.0244,86.9235,87.0076,24930.0
2018-12-13 14:20:00,103.52,103.56,103.46,103.49,36046.0,87.0076,87.0412,86.9571,86.9823,36046.0
2018-12-13 14:25:00,103.48,103.56,103.37,103.54,44152.0,86.9739,87.0412,86.8815,87.0244,44152.0
2018-12-13 14:30:00,103.54,103.55,103.45,103.48,22498.0,87.0244,87.0328,86.9487,86.9739,22498.0
2018-12-13 14:35:00,103.44,103.5,103.36,103.49,27172.0,86.9403,86.9908,86.8731,86.9823,27172.0
2018-12-13 14:40:00,103.47,103.55,103.46,103.48,11166.0,86.9655,87.0328,86.9571,86.9739,11166.0
2018-12-13 14:45:00,103.47,103.56,103.45,103.46,41836.0,86.9655,87.0412,86.9487,86.9571,41836.0
2018-12-13 14:50:00,103.48,103.69,103.48,103.62,17251.0,86.9739,87.1504,86.9739,87.0916,17251.0
2018-12-13 14:55:00,103.63,103.76,103.62,103.67,9497.0,87.1,87.2093,87.0916,87.1336,9497.0
2018-12-13 15:00:00,103.67,103.7,103.58,103.64,20661.0,87.1336,87.1588,87.058,87.1084,20661.0
2018-12-13 15:05:00,103.62,103.64,103.55,103.56,13669.0,87.0916,87.1084,87.0328,87.0412,13669.0
2018-12-13 15:10:00,103.55,103.75,103.53,103.72,65466.0,87.0328,87.2009,87.016,87.1757,65466.0
2018-12-13 15:15:00,103.75,103.83,103.73,103.78,37835.0,87.2009,87.2681,87.1841,87.2261,37835.0
2018-12-13 15:20:00,103.79,103.84,103.74,103.79,15686.0,87.2345,87.2765,87.1925,87.2345,15686.0
2018-12-13 15:25:00,103.76,103.82,103.69,103.7,20083.0,87.2093,87.2597,87.1504,87.1588,20083.0
2018-12-13 15:30:00,103.69,103.8,103.64,103.72,59306.0,87.1504,87.2429,87.1084,87.1757,59306.0
2018-12-13 15:35:00,103.72,103.72,103.59,103.71,30711.0,87.1757,87.1757,87.0664,87.1673,30711.0
2018-12-13 15:40:00,103.7,103.98,103.69,103.94,58671.0,87.1588,87.3942,87.1504,87.3606,58671.0
2018-12-13 15:45:00,103.95,104.03,103.81,103.86,50550.0,87.369,87.4362,87.2513,87.2933,50550.0
2018-12-13 15:50:00,103.85,103.86,103.78,103.8,209490.0,87.2849,87.2933,87.2261,87.2429,209490.0
2018-12-13 15:55:00,103.81,103.94,103.8,103.8,145005.0,87.2513,87.3606,87.2429,87.2429,145005.0
2018-12-14 09:30:00,102.97,103.11,102.89,102.99,56880.0,86.5453,86.663,86.4781,86.5621,56880.0
2018-12-14 09:35:00,102.95,103.14,102.95,103.11,50542.0,86.5285,86.6882,86.5285,86.663,50542.0
2018-12-14 09:40:00,103.17,103.26,103.11,103.24,9000.0,86.7134,86.789,86.663,86.7722,9000.0
2018-12-14 09:45:00,103.25,103.34,103.25,103.27,9016.0,86.7806,86.8563,86.7806,86.7974,9016.0
2018-12-14 09:50:00,103.27,103.32,103.2,103.31,3509.0,86.7974,86.8395,86.7386,86.8311,3509.0
2018-12-14 09:55:00,103.33,103.43,103.29,103.41,19774.0,86.8479,86.9319,86.8142,86.9151,19774.0
2018-12-14 10:00:00,103.34,103.4,103.32,103.36,45676.0,86.8563,86.9067,86.8395,86.8731,45676.0
2018-12-14 10:05:00,103.31,103.34,103.24,103.33,19881.0,86.8311,86.8563,86.7722,86.8479,19881.0
2018-12-14 10:10:00,103.31,103.33,103.24,103.29,16820.0,86.8311,86.8479,86.7722,86.8142,16820.0
2018-12-14 10:15:00,103.27,103.4,103.22,103.27,10615.0,86.7974,86.9067,86.7554,86.7974,10615.0
2018-12-14 10:20:00,103.26,103.31,103.2,103.26,8473.0,86.789,86.8311,86.7386,86.789,8473.0
2018-12-14 10:25:00,103.26,103.28,103.04,103.04,16385.0,86.789,86.8058,86.6041,86.6041,16385.0
2018-12-14 10:30:00,103.04,103.04,102.79,102.79,28857.0,86.6041,86.6041,86.394,86.394,28857.0
2018-12-14 10:35:00,102.84,103.01,102.83,103.01,25237.0,86.436,86.5789,86.4276,86.5789,25237.0
2018-12-14 10:40:00,102.98,103.04,102.94,102.94,6109.0,86.5537,86.6041,86.5201,86.5201,6109.0
2018-12-14 10:45:00,102.94,103.14,102.92,103.08,10979.0,86.5201,86.6882,86.5033,86.6377,10979.0
2018-12-14 10:50:00,103.06,103.21,103.03,103.18,13011.0,86.6209,86.747,86.5957,86.7218,13011.0
2018-12-14 10:55:00,103.13,103.13,102.95,102.95,15539.0,86.6798,86.6798,86.5285,86.5285,15539.0
2018-12-14 11:00:00,102.93,103.09,102.92,103.07,12240.0,86.5117,86.6462,86.5033,86.6293,12240.0
2018-12-14 11:05:00,103.1,103.12,103.04,103.04,6066.0,86.6546,86.6714,86.6041,86.6041,6066.0
2018-12-14 11:10:00,103.01,103.01,102.84,102.85,26570.0,86.5789,86.5789,86.436,86.4444,26570.0
2018-12-14 11:15:00,102.83,102.95,102.81,102.9,20842.0,86.4276,86.5285,86.4108,86.4865,20842.0
2018-12-14 11:20:00,102.9,102.93,102.55,102.58,19073.0,86.4865,86.5117,86.1923,86.2175,19073.0
2018-12-14 11:25:00,102.57,102.74,102.56,102.62,53273.0,86.2091,86.352,86.2007,86.2511,53273.0
2018-12-14 11:30:00,102.6,102.78,102.59,102.75,10208.0,86.2343,86.3856,86.2259,86.3604,10208.0
2018-12-14 11:35:00,102.75,102.76,102.56,102.62,14870.0,86.3604,86.3688,86.2007,86.2511,14870.0
2018-12-14 11:40:00,102.63,102.71,102.58,102.58,9627.0,86.2595,86.3268,86.2175,86.2175,9627.0
2018-12-14 11:45:00,102.56,102.56,102.42,102.42,12606.0,86.2007,86.2007,86.083,86.083,12606.0
2018-12-14 11:50:00,102.39,102.41,102.22,102.36,96565.0,86.0578,86.0746,85.9149,86.0326,96565.0
2018-12-14 11:55:00,102.37,102.46,102.2,102.24,15963.0,86.041,86.1166,85.8981,85.9317,15963.0
2018-12-14 12:00:00,102.25,102.41,102.25,102.33,15582.0,85.9401,86.0746,85.9401,86.0074,15582.0
2018-12-14 12:05:00,102.35,102.42,102.32,102.36,13232.0,86.0242,86.083,85.999,86.0326,13232.0
2018-12-14 12:10:00,102.35,102.4,102.28,102.29,13998.0,86.0242,86.0662,85.9654,85.9738,13998.0
2018-12-14 12:15:00,102.27,102.48,102.27,102.45,15801.0,85.9569,86.1335,85.9569,86.1082,15801.0
2018-12-14 12:20:00,102.44,102.55,102.44,102.5,36265.0,86.0998,86.1923,86.0998,86.1503,36265.0
2018-12-14 12:25:00,102.48,102.52,102.4,102.52,9893.0,86.1335,86.1671,86.0662,86.1671,9893.0
2018-12-14 12:30:00,102.5,102.67,102.5,102.57,40603.0,86.1503,86.2931,86.1503,86.2091,40603.0
2018-12-14 12:35:00,102.58,102.59,102.51,102.52,15374.0,86.2175,86.2259,86.1587,86.1671,15374.0
2018-12-14 12:40:00,102.47,102.48,102.41,102.45,19058.0,86.125,86.1335,86.0746,86.1082,19058.0
2018-12-14 12:45:00,102.46,102.46,102.4,102.42,9838.0,86.1166,86.1166,86.0662,86.083,9838.0
2018-12-14 12:50:00,102.44,102.52,102.42,102.51,7970.0,86.0998,86.1671,86.083,86.1587,7970.0
2018-12-14 12:55:00,102.54,102.56,102.49,102.49,9813.0,86.1839,86.2007,86.1419,86.1419,9813.0
2018-12-14 13:00:00,102.47,102.47,102.34,102.34,9945.0,86.125,86.125,86.0158,86.0158,9945.0
2018-12-14 13:05:00,102.36,102.54,102.35,102.52,7945.0,86.0326,86.1839,86.0242,86.1671,7945.0
2018-12-14 13:10:00,102.48,102.61,102.47,102.55,21429.0,86.1335,86.2427,86.125,86.1923,21429.0
2018-12-14 13:15:00,102.54,102.55,102.46,102.47,22667.0,86.1839,86.1923,86.1166,86.125,22667.0
2018-12-14 13:20:00,102.45,102.47,102.37,102.41,13737.0,86.1082,86.125,86.041,86.0746,13737.0
2018-12-14 13:25:00,102.37,102.46,102.37,102.4,13363.0,86.041,86.1166,86.041,86.0662,13363.0
2018-12-14 13:30:00,102.38,102.4,102.14,102.15,43330.0,86.0494,86.0662,85.8477,85.8561,43330.0
2018-12-14 13:35:00,102.14,102.26,102.13,102.26,29357.0,85.8477,85.9485,85.8393,85.9485,29357.0
2018-12-14 13:40:00,102.24,102.3,102.22,102.3,10625.0,85.9317,85.9822,85.9149,85.9822,10625.0
2018-12-14 13:45:00,102.28,102.37,102.21,102.28,46881.0,85.9654,86.041,85.9065,85.9654,46881.0
2018-12-14 13:50:00,102.29,102.38,102.28,102.33,77949.0,85.9738,86.0494,85.9654,86.0074,77949.0
2018-12-14 13:55:00,102.3,102.31,102.19,102.21,72179.0,85.9822,85.9906,85.8897,85.9065,72179.0
2018-12-14 14:00:00,102.22,102.25,102.11,102.2,139361.0,85.9149,85.9401,85.8225,85.8981,139361.0
2018-12-14 14:05:00,102.19,102.28,102.19,102.25,41462.0,85.8897,85.9654,85.8897,85.9401,41462.0
2018-12-14 14:10:00,102.24,102.25,102.12,102.2,34565.0,85.9317,85.9401,85.8309,85.8981,34565.0
2018-12-14 14:15:00,102.2,102.31,102.19,102.22,131915.0,85.8981,85.9906,85.8897,85.9149,131915.0
2018-12-14 14:20:00,102.29,102.39,102.28,102.36,10499.0,85.9738,86.0578,85.9654,86.0326,10499.0
2018-12-14 14:25:00,102.39,102.39,102.22,102.29,21334.0,86.0578,86.0578,85.9149,85.9738,21334.0
2018-12-14 14:30:00,102.3,102.3,102.06,102.09,35208.0,85.9822,85.9822,85.7804,85.8057,35208.0
2018-12-14 14:35:00,102.07,102.1,101.91,101.93,49645.0,85.7889,85.8141,85.6544,85.6712,49645.0
2018-12-14 14:40:00,101.95,102.04,101.85,101.89,22957.0,85.688,85.7636,85.6039,85.6376,22957.0
2018-12-14 14:45:00,101.91,101.99,101.87,101.91,24396.0,85.6544,85.7216,85.6208,85.6544,24396.0
2018-12-14 14:50:00,101.89,101.97,101.81,101.85,16567.0,85.6376,85.7048,85.5703,85.6039,16567.0
2018-12-14 14:55:00,101.86,102.16,101.84,102.12,82302.0,85.6123,85.8645,85.5955,85.8309,82302.0
2018-12-14 15:00:00,102.12,102.24,102.05,102.05,47395.0,85.8309,85.9317,85.772,85.772,47395.0
2018-12-14 15:05:00,102.04,102.18,102.03,102.07,10462.0,85.7636,85.8813,85.7552,85.7889,10462.0
2018-12-14 15:10:00,102.07,102.35,102.06,102.27,32405.0,85.7889,86.0242,85.7804,85.9569,32405.0
2018-12-14 15:15:00,102.28,102.28,102.19,102.27,31157.0,85.9654,85.9654,85.8897,85.9569,31157.0
2018-12-14 15:20:00,102.26,102.27,102.08,102.09,71420.0,85.9485,85.9569,85.7973,85.8057,71420.0
2018-12-14 15:25:00,102.09,102.16,102.07,102.08,57444.0,85.8057,85.8645,85.7889,85.7973,57444.0
2018-12-14 15:30:00,102.07,102.12,101.9,101.93,58842.0,85.7889,85.8309,85.646,85.6712,58842.0
2018-12-14 15:35:00,101.92,101.99,101.89,101.98,42404.0,85.6628,85.7216,85.6376,85.7132,42404.0
2018-12-14 15:40:00,101.97,101.99,101.87,101.87,49626.0,85.7048,85.7216,85.6208,85.6208,49626.0
2018-12-14 15:45:00,101.87,101.94,101.8,101.9,64397.0,85.6208,85.6796,85.5619,85.646,64397.0
2018-12-14 15:50:00,101.9,102.02,101.89,102.02,24044.0,85.646,85.7468,85.6376,85.7468,24044.0
2018-12-14 15:55:00,102.02,102.16,102.0,102.09,70813.0,85.7468,85.8645,85.73,85.8057,70813.0
2018-12-17 09:30:00,101.65,101.65,101.3,101.45,57144.0,85.4358,85.4358,85.1417,85.2677,57144.0
2018-12-17 09:35:00,101.49,101.5,101.2,101.2,15803.0,85.3014,85.3098,85.0576,85.0576,15803.0
2018-12-17 09:40:00,101.24,101.29,100.96,101.05,56746.0,85.0912,85.1333,84.8559,84.9315,56746.0
2018-12-17 09:45:00,101.04,101.18,101.0,101.06,21527.0,84.9231,85.0408,84.8895,84.94,21527.0
2018-12-17 09:50:00,101.12,101.13,101.0,101.05,11774.0,84.9904,84.9988,84.8895,84.9315,11774.0
2018-12-17 09:55:00,101.08,101.34,101.06,101.34,19017.0,84.9568,85.1753,84.94,85.1753,19017.0
2018-12-17 10:00:00,101.4,101.4,101.24,101.31,24479.0,85.2257,85.2257,85.0912,85.1501,24479.0
2018-12-17 10:05:00,101.31,101.35,101.19,101.28,25636.0,85.1501,85.1837,85.0492,85.1249,25636.0
2018-12-17 10:10:00,101.25,101.46,101.2,101.46,18909.0,85.0996,85.2762,85.0576,85.2762,18909.0
2018-12-17 10:15:00,101.49,101.57,101.39,101.41,8106.0,85.3014,85.3686,85.2173,85.2341,8106.0
2018-12-17 10:20:00,101.41,101.44,101.29,101.29,13827.0,85.2341,85.2593,85.1333,85.1333,13827.0
2018-12-17 10:25:00,101.31,101.49,101.31,101.39,19950.0,85.1501,85.3014,85.1501,85.2173,19950.0
2018-12-17 10:30:00,101.39,101.48,101.28,101.3,10023.0,85.2173,85.293,85.1249,85.1417,10023.0
2018-12-17 10:35:00,101.28,101.3,101.19,101.22,17799.0,85.1249,85.1417,85.0492,85.0744,17799.0
2018-12-17 10:40:00,101.21,101.65,101.2,101.62,13860.0,85.066,85.4358,85.0576,85.4106,13860.0
2018-12-17 10:45:00,101.61,101.64,101.52,101.55,27146.0,85.4022,85.4274,85.3266,85.3518,27146.0
2018-12-17 10:50:00,101.56,101.65,101.45,101.52,54598.0,85.3602,85.4358,85.2677,85.3266,54598.0
2018-12-17 10:55:00,101.56,101.75,101.53,101.68,13508.0,85.3602,85.5199,85.335,85.4611,13508.0
2018-12-17 11:00:00,101.69,101.85,101.65,101.77,19065.0,85.4695,85.6039,85.4358,85.5367,19065.0
2018-12-17 11:05:00,101.8,102.0,101.79,102.0,20623.0,85.5619,85.73,85.5535,85.73,20623.0
2018-12-17 11:10:00,102.03,102.06,101.93,101.97,12587.0,85.7552,85.7804,85.6712,85.7048,12587.0
2018-12-17 11:15:00,102.02,102.04,101.9,101.92,5793.0,85.7468,85.7636,85.646,85.6628,5793.0
2018-12-17 11:20:00,101.93,102.03,101.91,101.97,667530.0,85.6712,85.7552,85.6544,85.7048,667530.0
2018-12-17 11:25:00,101.95,101.99,101.82,101.83,23205.0,85.688,85.7216,85.5787,85.5871,23205.0
2018-12-17 11:30:00,101.83,101.84,101.72,101.76,9554.0,85.5871,85.5955,85.4947,85.5283,9554.0
2018-12-17 11:35:00,101.75,101.83,101.69,101.82,41302.0,85.5199,85.5871,85.4695,85.5787,41302.0
2018-12-17 11:40:00,101.81,101.85,101.69,101.72,22259.0,85.5703,85.6039,85.4695,85.4947,22259.0
2018-12-17 11:45:00,101.75,101.89,101.66,101.89,17416.0,85.5199,85.6376,85.4442,85.6376,17416.0
2018-12-17 11:50:00,101.9,101.91,101.81,101.82,5121.0,85.646,85.6544,85.5703,85.5787,5121.0
2018-12-17 11:55:00,101.83,101.94,101.79,101.91,16864.0,85.5871,85.6796,85.5535,85.6544,16864.0
2018-12-17 12:00:00,101.93,101.99,101.9,101.94,15173.0,85.6712,85.7216,85.646,85.6796,15173.0
2018-12-17 12:05:00,101.91,101.95,101.89,101.89,16403.0,85.6544,85.688,85.6376,85.6376,16403.0
2018-12-17 12:10:00,101.85,101.89,101.69,101.72,16845.0,85.6039,85.6376,85.4695,85.4947,16845.0
2018-12-17 12:15:00,101.68,101.75,101.67,101.71,4829.0,85.4611,85.5199,85.4527,85.4863,4829.0
2018-12-17 12:20:00,101.69,101.76,101.62,101.63,11651.0,85.4695,85.5283,85.4106,85.419,11651.0
2018-12-17 12:25:00,101.62,101.64,101.58,101.59,17044.0,85.4106,85.4274,85.377,85.3854,17044.0
2018-12-17 12:30:00,101.57,101.59,101.29,101.29,99231.0,85.3686,85.3854,85.1333,85.1333,99231.0
2018-12-17 12:35:00,101.32,101.35,101.23,101.29,99290.0,85.1585,85.1837,85.0828,85.1333,99290.0
2018-12-17 12:40:00,101.27,101.3,101.09,101.16,7296.0,85.1165,85.1417,84.9652,85.024,7296.0
2018-12-17 12:45:00,101.15,101.27,101.14,101.26,19223.0,85.0156,85.1165,85.0072,85.1081,19223.0
2018-12-17 12:50:00,101.24,101.29,100.99,101.03,18477.0,85.0912,85.1333,84.8811,84.9147,18477.0
2018-12-17 12:55:00,101.01,101.04,100.93,100.95,27599.0,84.8979,84.9231,84.8307,84.8475,27599.0
2018-12-17 13:00:00,100.92,100.96,100.84,100.91,34413.0,84.8223,84.8559,84.755,84.8139,34413.0
2018-12-17 13:05:00,100.92,101.13,100.92,101.06,166364.0,84.8223,84.9988,84.8223,84.94,166364.0
2018-12-17 13:10:00,101.04,101.12,100.98,101.06,28060.0,84.9231,84.9904,84.8727,84.94,28060.0
2018-12-17 13:15:00,101.06,101.06,100.95,100.96,24750.0,84.94,84.94,84.8475,84.8559,24750.0
2018-12-17 13:20:00,100.96,101.08,100.78,101.05,26217.0,84.8559,84.9568,84.7046,84.9315,26217.0
2018-12-17 13:25:00,101.04,101.12,100.99,101.01,19670.0,84.9231,84.9904,84.8811,84.8979,19670.0
2018-12-17 13:30:00,100.91,101.05,100.67,100.7,18855.0,84.8139,84.9315,84.6122,84.6374,18855.0
2018-12-17 13:35:00,100.69,100.78,100.57,100.63,43136.0,84.629,84.7046,84.5281,84.5785,43136.0
2018-12-17 13:40:00,100.65,100.83,100.65,100.7,33200.0,84.5954,84.7466,84.5954,84.6374,33200.0
2018-12-17 13:45:00,100.66,100.66,100.54,100.59,23020.0,84.6038,84.6038,84.5029,84.5449,23020.0
2018-12-17 13:50:00,100.61,100.69,100.5,100.65,33300.0,84.5617,84.629,84.4693,84.5954,33300.0
2018-12-17 13:55:00,100.6,100.75,100.55,100.56,20156.0,84.5533,84.6794,84.5113,84.5197,20156.0
2018-12-17 14:00:00,100.55,100.58,100.3,100.34,36576.0,84.5113,84.5365,84.3012,84.3348,36576.0
2018-12-17 14:05:00,100.34,100.52,100.34,100.42,57810.0,84.3348,84.4861,84.3348,84.402,57810.0
2018-12-17 14:10:00,100.4,100.48,100.34,100.43,43540.0,84.3852,84.4525,84.3348,84.4104,43540.0
2018-12-17 14:15:00,100.43,100.49,100.36,100.46,162060.0,84.4104,84.4609,84.3516,84.4357,162060.0
2018-12-17 14:20:00,100.44,100.65,100.42,100.47,28247.0,84.4189,84.5954,84.402,84.4441,28247.0
2018-12-17 14:25:00,100.49,100.5,100.36,100.41,26716.0,84.4609,84.4693,84.3516,84.3936,26716.0
2018-12-17 14:30:00,100.38,100.55,100.38,100.47,27603.0,84.3684,84.5113,84.3684,84.4441,27603.0
2018-12-17 14:35:00,100.51,100.51,100.39,100.43,135250.0,84.4777,84.4777,84.3768,84.4104,135250.0
2018-12-17 14:40:00,100.43,100.67,100.42,100.53,140500.0,84.4104,84.6122,84.402,84.4945,140500.0
2018-12-17 14:45:00,100.53,100.63,100.44,100.47,41196.0,84.4945,84.5785,84.4189,84.4441,41196.0
2018-12-17 14:50:00,100.47,100.49,100.19,100.22,37930.0,84.4441,84.4609,84.2087,84.2339,37930.0
2018-12-17 14:55:00,100.21,100.33,100.2,100.3,48022.0,84.2255,84.3264,84.2171,84.3012,48022.0
2018-12-17 15:00:00,100.31,100.32,100.21,100.22,43705.0,84.3096,84.318,84.2255,84.2339,43705.0
2018-12-17 15:05:00,100.24,100.42,100.14,100.14,68805.0,84.2508,84.402,84.1667,84.1667,68805.0
2018-12-17 15:10:00,100.14,100.5,100.13,100.29,44028.0,84.1667,84.4693,84.1583,84.2928,44028.0
2018-12-17 15:15:00,100.29,100.36,100.16,100.21,28323.0,84.2928,84.3516,84.1835,84.2255,28323.0
2018-12-17 15:20:00,100.23,100.23,99.95,100.02,145729.0,84.2423,84.2423,84.007,84.0658,145729.0
2018-12-17 15:25:00,100.01,100.01,99.83,99.93,89939.0,84.0574,84.0574,83.9062,83.9902,89939.0
2018-12-17 15:30:00,99.94,99.95,99.72,99.81,86347.0,83.9986,84.007,83.8137,83.8893,86347.0
2018-12-17 15:35:00,99.8,99.89,99.69,99.77,108040.0,83.8809,83.9566,83.7885,83.8557,108040.0
2018-12-17 15:40:00,99.75,99.8,99.67,99.72,51766.0,83.8389,83.8809,83.7717,83.8137,51766.0
2018-12-17 15:45:00,99.72,99.9,99.5,99.64,163894.0,83.8137,83.965,83.6288,83.7465,163894.0
2018-12-17 15:50:00,99.64,99.93,99.63,99.93,85815.0,83.7465,83.9902,83.7381,83.9902,85815.0
2018-12-17 15:55:00,99.93,100.19,99.88,100.11,149050.0,83.9902,84.2087,83.9482,84.1415,149050.0
2018-12-18 09:30:00,100.85,101.01,100.79,100.95,80000.0,84.7635,84.8979,84.713,84.8475,80000.0
2018-12-18 09:35:00,100.91,100.92,100.73,100.83,9765.0,84.8139,84.8223,84.6626,84.7466,9765.0
2018-12-18 09:40:00,100.83,100.84,100.7,100.79,17575.0,84.7466,84.755,84.6374,84.713,17575.0
2018-12-18 09:45:00,100.8,101.06,100.8,101.0,23310.0,84.7214,84.94,84.7214,84.8895,23310.0
2018-12-18 09:50:00,101.02,101.12,100.95,101.11,8730.0,84.9063,84.9904,84.8475,84.982,8730.0
2018-12-18 09:55:00,101.09,101.16,101.05,101.14,6755.0,84.9652,85.024,84.9315,85.0072,6755.0
2018-12-18 10:00:00,101.11,101.11,100.99,101.02,26261.0,84.982,84.982,84.8811,84.9063,26261.0
2018-12-18 10:05:00,101.01,101.02,100.89,100.91,84798.0,84.8979,84.9063,84.7971,84.8139,84798.0
2018-12-18 10:10:00,100.92,100.95,100.85,100.89,24730.0,84.8223,84.8475,84.7635,84.7971,24730.0
2018-12-18 10:15:00,100.95,100.96,100.82,100.91,10704.0,84.8475,84.8559,84.7382,84.8139,10704.0
2018-12-18 10:20:00,100.95,100.95,100.74,100.81,30285.0,84.8475,84.8475,84.671,84.7298,30285.0
2018-12-18 10:25:00,100.78,100.95,100.74,100.92,26425.0,84.7046,84.8475,84.671,84.8223,26425.0
2018-12-18 10:30:00,100.94,100.99,100.88,100.91,32521.0,84.8391,84.8811,84.7887,84.8139,32521.0
2018-12-18 10:35:00,100.93,100.93,100.74,100.84,25414.0,84.8307,84.8307,84.671,84.755,25414.0
2018-12-18 10:40:00,100.83,100.85,100.51,100.51,21784.0,84.7466,84.7635,84.4777,84.4777,21784.0
2018-12-18 10:45:00,100.52,100.54,100.45,100.53,49041.0,84.4861,84.5029,84.4273,84.4945,49041.0
2018-12-18 10:50:00,100.52,100.63,100.49,100.58,18384.0,84.4861,84.5785,84.4609,84.5365,18384.0
2018-12-18 10:55:00,100.63,100.63,100.46,100.46,34822.0,84.5785,84.5785,84.4357,84.4357,34822.0
2018-12-18 11:00:00,100.48,100.61,100.46,100.48,16750.0,84.4525,84.5617,84.4357,84.4525,16750.0
2018-12-18 11:05:00,100.48,100.53,100.42,100.45,30912.0,84.4525,84.4945,84.402,84.4273,30912.0
2018-12-18 11:10:00,100.46,100.57,100.41,100.41,32919.0,84.4357,84.5281,84.3936,84.3936,32919.0
2018-12-18 11:15:00,100.41,100.42,100.26,100.35,125388.0,84.3936,84.402,84.2676,84.3432,125388.0
2018-12-18 11:20:00,100.3,100.31,100.2,100.2,31162.0,84.3012,84.3096,84.2171,84.2171,31162.0
2018-12-18 11:25:00,100.17,100.24,100.11,100.23,65047.0,84.1919,84.2508,84.1415,84.2423,65047.0
2018-12-18 11:30:00,100.3,100.39,100.23,100.38,55330.0,84.3012,84.3768,84.2423,84.3684,55330.0
2018-12-18 11:35:00,100.4,100.53,100.4,100.49,31940.0,84.3852,84.4945,84.3852,84.4609,31940.0
2018-12-18 11:40:00,100.48,100.49,100.28,100.29,54961.0,84.4525,84.4609,84.2844,84.2928,54961.0
2018-12-18 11:45:00,100.28,100.48,100.25,100.46,22341.0,84.2844,84.4525,84.2592,84.4357,22341.0
2018-12-18 11:50:00,100.46,100.52,100.34,100.37,72931.0,84.4357,84.4861,84.3348,84.36,72931.0
2018-12-18 11:55:00,100.38,100.42,100.3,100.36,18427.0,84.3684,84.402,84.3012,84.3516,18427.0
2018-12-18 12:00:00,100.34,100.44,100.34,100.4,31750.0,84.3348,84.4189,84.3348,84.3852,31750.0
2018-12-18 12:05:00,100.42,100.68,100.42,100.64,19790.0,84.402,84.6206,84.402,84.5869,19790.0
2018-12-18 12:10:00,100.7,100.73,100.64,100.66,29089.0,84.6374,84.6626,84.5869,84.6038,29089.0
2018-12-18 12:15:00,100.68,100.78,100.64,100.78,25571.0,84.6206,84.7046,84.5869,84.7046,25571.0
2018-12-18 12:20:00,100.79,100.8,100.71,100.73,36739.0,84.713,84.7214,84.6458,84.6626,36739.0
2018-12-18 12:25:00,100.73,100.74,100.58,100.6,23148.0,84.6626,84.671,84.5365,84.5533,23148.0
2018-12-18 12:30:00,100.6,100.68,100.55,100.57,22834.0,84.5533,84.6206,84.5113,84.5281,22834.0
2018-12-18 12:35:00,100.55,100.62,100.51,100.51,391290.0,84.5113,84.5701,84.4777,84.4777,391290.0
2018-12-18 12:40:00,100.55,100.56,100.5,100.51,11885.0,84.5113,84.5197,84.4693,84.4777,11885.0
2018-12-18 12:45:00,100.5,100.58,100.45,100.54,44584.0,84.4693,84.5365,84.4273,84.5029,44584.0
2018-12-18 12:50:00,100.51,100.57,100.49,100.57,34462.0,84.4777,84.5281,84.4609,84.5281,34462.0
2018-12-18 12:55:00,100.59,100.6,100.47,100.53,14755.0,84.5449,84.5533,84.4441,84.4945,14755.0
2018-12-18 13:00:00,100.52,100.55,100.43,100.55,39651.0,84.4861,84.5113,84.4104,84.5113,39651.0
2018-12-18 13:05:00,100.56,100.56,100.49,100.54,22464.0,84.5197,84.5197,84.4609,84.5029,22464.0
2018-12-18 13:10:00,100.56,100.57,100.49,100.49,30146.0,84.5197,84.5281,84.4609,84.4609,30146.0
2018-12-18 13:15:00,100.51,100.51,100.41,100.42,28401.0,84.4777,84.4777,84.3936,84.402,28401.0
2018-12-18 13:20:00,100.41,100.46,100.38,100.4,71963.0,84.3936,84.4357,84.3684,84.3852,71963.0
2018-12-18 13:25:00,100.39,100.4,100.22,100.26,94137.0,84.3768,84.3852,84.2339,84.2676,94137.0
2018-12-18 13:30:00,100.27,100.27,100.17,100.18,18104.0,84.276,84.276,84.1919,84.2003,18104.0
2018-12-18 13:35:00,100.19,100.23,100.11,100.13,39323.0,84.2087,84.2423,84.1415,84.1583,39323.0
2018-12-18 13:40:00,100.13,100.15,100.11,100.12,15178.0,84.1583,84.1751,84.1415,84.1499,15178.0
2018-12-18 13:45:00,100.12,100.23,100.11,100.22,25329.0,84.1499,84.2423,84.1415,84.2339,25329.0
2018-12-18 13:50:00,100.21,100.22,100.0,100.01,27983.0,84.2255,84.2339,84.049,84.0574,27983.0
2018-12-18 13:55:00,100.0,100.0,99.86,99.93,12418.0,84.049,84.049,83.9314,83.9902,12418.0
2018-12-18 14:00:00,99.96,100.05,99.94,100.01,44440.0,84.0154,84.0911,83.9986,84.0574,44440.0
2018-12-18 14:05:00,100.02,100.18,99.93,100.18,26815.0,84.0658,84.2003,83.9902,84.2003,26815.0
2018-12-18 14:10:00,100.18,100.19,100.07,100.08,20281.0,84.2003,84.2087,84.1079,84.1163,20281.0
2018-12-18 14:15:00,100.09,100.09,99.89,99.99,31750.0,84.1247,84.1247,83.9566,84.0406,31750.0
2018-12-18 14:20:00,99.98,100.04,99.91,99.92,40479.0,84.0322,84.0827,83.9734,83.9818,40479.0
2018-12-18 14:25:00,99.93,100.05,99.91,100.0,23662.0,83.9902,84.0911,83.9734,84.049,23662.0
2018-12-18 14:30:00,100.02,100.03,99.76,99.76,19735.0,84.0658,84.0742,83.8473,83.8473,19735.0
2018-12-18 14:35:00,99.76,99.91,99.72,99.88,39082.0,83.8473,83.9734,83.8137,83.9482,39082.0
2018-12-18 14:40:00,99.87,99.91,99.39,99.43,59188.0,83.9398,83.9734,83.5363,83.57,59188.0
2018-12-18 14:45:00,99.39,99.56,99.37,99.55,75504.0,83.5363,83.6792,83.5195,83.6708,75504.0
2018-12-18 14:50:00,99.55,99.56,99.47,99.51,190927.0,83.6708,83.6792,83.6036,83.6372,190927.0
2018-12-18 14:55:00,99.51,99.53,99.2,99.2,52465.0,83.6372,83.654,83.3766,83.3766,52465.0
2018-12-18 15:00:00,99.21,99.35,99.09,99.24,103309.0,83.385,83.5027,83.2842,83.4103,103309.0
2018-12-18 15:05:00,99.26,99.39,99.03,99.19,27060.0,83.4271,83.5363,83.2338,83.3682,27060.0
2018-12-18 15:10:00,99.18,99.49,99.15,99.36,101911.0,83.3598,83.6204,83.3346,83.5111,101911.0
2018-12-18 15:15:00,99.36,99.56,99.29,99.45,91090.0,83.5111,83.6792,83.4523,83.5868,91090.0
2018-12-18 15:20:00,99.43,99.51,99.3,99.42,28558.0,83.57,83.6372,83.4607,83.5616,28558.0
2018-12-18 15:25:00,99.37,99.39,99.18,99.3,59425.0,83.5195,83.5363,83.3598,83.4607,59425.0
2018-12-18 15:30:00,99.3,99.62,99.29,99.56,67621.0,83.4607,83.7296,83.4523,83.6792,67621.0
2018-12-18 15:35:00,99.55,99.66,99.51,99.51,54138.0,83.6708,83.7633,83.6372,83.6372,54138.0
2018-12-18 15:40:00,99.53,99.73,99.53,99.69,112827.0,83.654,83.8221,83.654,83.7885,112827.0
2018-12-18 15:45:00,99.71,100.17,99.69,100.15,142965.0,83.8053,84.1919,83.7885,84.1751,142965.0
2018-12-18 15:50:00,100.13,100.14,100.0,100.06,48537.0,84.1583,84.1667,84.049,84.0995,48537.0
2018-12-18 15:55:00,100.08,100.09,99.7,99.72,101913.0,84.1163,84.1247,83.7969,83.8137,101913.0
2018-12-19 09:30:00,99.81,100.05,99.74,100.05,80656.0,83.8893,84.0911,83.8305,84.0911,80656.0
2018-12-19 09:35:00,100.03,100.03,99.86,99.86,8524.0,84.0742,84.0742,83.9314,83.9314,8524.0
2018-12-19 09:40:00,99.9,99.97,99.87,99.93,8286.0,83.965,84.0238,83.9398,83.9902,8286.0
2018-12-19 09:45:00,99.97,100.0,99.91,100.0,9746.0,84.0238,84.049,83.9734,84.049,9746.0
2018-12-19 09:50:00,100.04,100.18,100.04,100.16,27981.0,84.0827,84.2003,84.0827,84.1835,27981.0
2018-12-19 09:55:00,100.25,100.42,100.25,100.27,57980.0,84.2592,84.402,84.2592,84.276,57980.0
2018-12-19 10:00:00,100.25,100.42,100.25,100.37,23048.0,84.2592,84.402,84.2592,84.36,23048.0
2018-12-19 10:05:00,100.37,100.4,100.3,100.39,12481.0,84.36,84.3852,84.3012,84.3768,12481.0
2018-12-19 10:10:00,100.36,100.49,100.33,100.45,14517.0,84.3516,84.4609,84.3264,84.4273,14517.0
2018-12-19 10:15:00,100.43,100.54,100.38,100.52,7769.0,84.4104,84.5029,84.3684,84.4861,7769.0
2018-12-19 10:20:00,100.53,100.54,100.44,100.44,11581.0,84.4945,84.5029,84.4189,84.4189,11581.0
2018-12-19 10:25:00,100.45,100.54,100.43,100.51,17336.0,84.4273,84.5029,84.4104,84.4777,17336.0
2018-12-19 10:30:00,100.52,100.61,100.52,100.57,15458.0,84.4861,84.5617,84.4861,84.5281,15458.0
2018-12-19 10:35:00,100.58,100.63,100.49,100.58,11415.0,84.5365,84.5785,84.4609,84.5365,11415.0
2018-12-19 10:40:00,100.57,100.67,100.54,100.56,16163.0,84.5281,84.6122,84.5029,84.5197,16163.0
2018-12-19 10:45:00,100.58,100.58,100.46,100.46,30868.0,84.5365,84.5365,84.4357,84.4357,30868.0
2018-12-19 10:50:00,100.52,100.7,100.51,100.62,20575.0,84.4861,84.6374,84.4777,84.5701,20575.0
2018-12-19 10:55:00,100.61,100.64,100.54,100.64,12458.0,84.5617,84.5869,84.5029,84.5869,12458.0
2018-12-19 11:00:00,100.66,100.66,100.52,100.53,18232.0,84.6038,84.6038,84.4861,84.4945,18232.0
2018-12-19 11:05:00,100.53,100.63,100.53,100.56,14578.0,84.4945,84.5785,84.4945,84.5197,14578.0
2018-12-19 11:10:00,100.56,100.61,100.45,100.5,27941.0,84.5197,84.5617,84.4273,84.4693,27941.0
2018-12-19 11:15:00,100.49,100.49,100.33,100.39,11499.0,84.4609,84.4609,84.3264,84.3768,11499.0
2018-12-19 11:20:00,100.38,100.47,100.34,100.41,506122.0,84.3684,84.4441,84.3348,84.3936,506122.0
2018-12-19 11:25:00,100.42,100.51,100.41,100.45,118535.0,84.402,84.4777,84.3936,84.4273,118535.0
2018-12-19 11:30:00,100.46,100.46,100.3,100.35,36657.0,84.4357,84.4357,84.3012,84.3432,36657.0
2018-12-19 11:35:00,100.37,100.46,100.35,100.45,290651.0,84.36,84.4357,84.3432,84.4273,290651.0
2018-12-19 11:40:00,100.45,100.48,100.41,100.42,104388.0,84.4273,84.4525,84.3936,84.402,104388.0
2018-12-19 11:45:00,100.42,100.48,100.39,100.48,43178.0,84.402,84.4525,84.3768,84.4525,43178.0
2018-12-19 11:50:00,100.49,100.63,100.49,100.61,17174.0,84.4609,84.5785,84.4609,84.5617,17174.0
2018-12-19 11:55:00,100.62,100.72,100.57,100.69,44378.0,84.5701,84.6542,84.5281,84.629,44378.0
2018-12-19 12:00:00,100.69,100.79,100.66,100.76,38309.0,84.629,84.713,84.6038,84.6878,38309.0
2018-12-19 12:05:00,100.76,100.92,100.76,100.91,17695.0,84.6878,84.8223,84.6878,84.8139,17695.0
2018-12-19 12:10:00,100.91,100.93,100.86,100.9,18080.0,84.8139,84.8307,84.7719,84.8055,18080.0
2018-12-19 12:15:00,100.89,100.9,100.84,100.9,14121.0,84.7971,84.8055,84.755,84.8055,14121.0
2018-12-19 12:20:00,100.91,101.0,100.85,101.0,23610.0,84.8139,84.8895,84.7635,84.8895,23610.0
2018-12-19 12:25:00,100.98,101.04,100.95,100.97,11336.0,84.8727,84.9231,84.8475,84.8643,11336.0
2018-12-19 12:30:00,100.98,100.99,100.91,100.96,38793.0,84.8727,84.8811,84.8139,84.8559,38793.0
2018-12-19 12:35:00,100.98,101.01,100.95,101.0,20569.0,84.8727,84.8979,84.8475,84.8895,20569.0
2018-12-19 12:40:00,100.99,101.03,100.98,100.98,7925.0,84.8811,84.9147,84.8727,84.8727,7925.0
2018-12-19 12:45:00,100.99,101.02,100.96,101.02,20774.0,84.8811,84.9063,84.8559,84.9063,20774.0
2018-12-19 12:50:00,101.02,101.08,100.94,100.96,20756.0,84.9063,84.9568,84.8391,84.8559,20756.0
2018-12-19 12:55:00,100.97,100.98,100.85,100.85,59159.0,84.8643,84.8727,84.7635,84.7635,59159.0
2018-12-19 13:00:00,100.85,100.86,100.8,100.83,74032.0,84.7635,84.7719,84.7214,84.7466,74032.0
2018-12-19 13:05:00,100.83,100.85,100.7,100.73,16046.0,84.7466,84.7635,84.6374,84.6626,16046.0
2018-12-19 13:10:00,100.72,100.76,100.68,100.71,46489.0,84.6542,84.6878,84.6206,84.6458,46489.0
2018-12-19 13:15:00,100.72,100.72,100.66,100.7,15859.0,84.6542,84.6542,84.6038,84.6374,15859.0
2018-12-19 13:20:00,100.74,100.79,100.55,100.59,40335.0,84.671,84.713,84.5113,84.5449,40335.0
2018-12-19 13:25:00,100.58,100.67,100.57,100.67,71765.0,84.5365,84.6122,84.5281,84.6122,71765.0
2018-12-19 13:30:00,100.68,100.75,100.59,100.69,81237.0,84.6206,84.6794,84.5449,84.629,81237.0
2018-12-19 13:35:00,100.68,100.76,100.66,100.68,25567.0,84.6206,84.6878,84.6038,84.6206,25567.0
2018-12-19 13:40:00,100.68,100.9,100.67,100.88,30834.0,84.6206,84.8055,84.6122,84.7887,30834.0
2018-12-19 13:45:00,100.86,100.9,100.83,100.89,13927.0,84.7719,84.8055,84.7466,84.7971,13927.0
2018-12-19 13:50:00,100.89,100.9,100.79,100.81,34325.0,84.7971,84.8055,84.713,84.7298,34325.0
2018-12-19 13:55:00,100.81,101.4,100.8,101.29,55864.0,84.7298,85.2257,84.7214,85.1333,55864.0
2018-12-19 14:00:00,101.4,101.46,99.86,100.05,90816.0,85.2257,85.2762,83.9314,84.0911,90816.0
2018-12-19 14:05:00,100.02,100.3,99.79,100.02,72177.0,84.0658,84.3012,83.8725,84.0658,72177.0
2018-12-19 14:10:00,100.05,100.05,99.59,99.86,171465.0,84.0911,84.0911,83.7044,83.9314,171465.0
2018-12-19 14:15:00,99.78,100.34,99.74,100.21,24078.0,83.8641,84.3348,83.8305,84.2255,24078.0
2018-12-19 14:20:00,100.25,100.26,100.02,100.26,73228.0,84.2592,84.2676,84.0658,84.2676,73228.0
2018-12-19 14:25:00,100.26,100.46,100.15,100.4,28779.0,84.2676,84.4357,84.1751,84.3852,28779.0
2018-12-19 14:30:00,100.34,100.67,100.19,100.43,172452.0,84.3348,84.6122,84.2087,84.4104,172452.0
2018-12-19 14:35:00,100.36,100.58,100.22,100.38,85969.0,84.3516,84.5365,84.2339,84.3684,85969.0
2018-12-19 14:40:00,100.34,100.35,99.35,99.35,81697.0,84.3348,84.3432,83.5027,83.5027,81697.0
2018-12-19 14:45:00,99.42,99.73,99.34,99.71,32998.0,83.5616,83.8221,83.4943,83.8053,32998.0
2018-12-19 14:50:00,99.64,99.65,99.13,99.32,41176.0,83.7465,83.7549,83.3178,83.4775,41176.0
2018-12-19 14:55:00,99.3,99.31,98.66,98.88,62091.0,83.4607,83.4691,82.9228,83.1077,62091.0
2018-12-19 15:00:00,98.87,98.88,98.27,98.31,60140.0,83.0993,83.1077,82.595,82.6286,60140.0
2018-12-19 15:05:00,98.27,98.47,97.86,98.34,65583.0,82.595,82.7631,82.2504,82.6538,65583.0
2018-12-19 15:10:00,98.31,98.81,98.14,98.8,46345.0,82.6286,83.0489,82.4857,83.0404,46345.0
2018-12-19 15:15:00,98.81,98.83,98.22,98.46,72204.0,83.0489,83.0657,82.553,82.7547,72204.0
2018-12-19 15:20:00,98.42,98.84,98.13,98.79,82369.0,82.7211,83.0741,82.4773,83.032,82369.0
2018-12-19 15:25:00,98.77,98.85,98.25,98.25,115785.0,83.0152,83.0825,82.5782,82.5782,115785.0
2018-12-19 15:30:00,98.28,98.68,98.25,98.61,34313.0,82.6034,82.9396,82.5782,82.8808,34313.0
2018-12-19 15:35:00,98.61,98.61,98.31,98.41,167204.0,82.8808,82.8808,82.6286,82.7127,167204.0
2018-12-19 15:40:00,98.39,98.39,98.1,98.37,72148.0,82.6958,82.6958,82.4521,82.679,72148.0
2018-12-19 15:45:00,98.38,98.67,98.37,98.67,60344.0,82.6874,82.9312,82.679,82.9312,60344.0
2018-12-19 15:50:00,98.66,98.76,98.55,98.68,60370.0,82.9228,83.0068,82.8303,82.9396,60370.0
2018-12-19 15:55:00,98.66,98.8,98.56,98.56,77799.0,82.9228,83.0404,82.8387,82.8387,77799.0
2018-12-20 09:30:00,98.12,98.28,97.97,98.24,97611.0,82.4689,82.6034,82.3428,82.5698,97611.0
2018-12-20 09:35:00,98.19,98.3,98.12,98.29,63853.0,82.5277,82.6202,82.4689,82.6118,63853.0
2018-12-20 09:40:00,98.2,98.21,97.75,97.99,62393.0,82.5362,82.5446,82.1579,82.3596,62393.0
2018-12-20 09:45:00,98.01,98.02,97.66,97.69,23672.0,82.3765,82.3849,82.0823,82.1075,23672.0
2018-12-20 09:50:00,97.68,97.85,97.64,97.78,24812.0,82.0991,82.242,82.0655,82.1831,24812.0
2018-12-20 09:55:00,97.77,98.13,97.77,98.06,20298.0,82.1747,82.4773,82.1747,82.4185,20298.0
2018-12-20 10:00:00,98.12,98.27,98.07,98.12,36137.0,82.4689,82.595,82.4269,82.4689,36137.0
2018-12-20 10:05:00,98.14,98.57,98.13,98.5,15783.0,82.4857,82.8471,82.4773,82.7883,15783.0
2018-12-20 10:10:00,98.46,98.49,98.35,98.47,27813.0,82.7547,82.7799,82.6622,82.7631,27813.0
2018-12-20 10:15:00,98.48,98.51,98.14,98.14,28243.0,82.7715,82.7967,82.4857,82.4857,28243.0
2018-12-20 10:20:00,98.12,98.31,98.05,98.17,23540.0,82.4689,82.6286,82.4101,82.5109,23540.0
2018-12-20 10:25:00,98.24,98.42,98.2,98.24,38201.0,82.5698,82.7211,82.5362,82.5698,38201.0
2018-12-20 10:30:00,98.23,98.48,98.18,98.32,28394.0,82.5614,82.7715,82.5193,82.637,28394.0
2018-12-20 10:35:00,98.33,98.56,98.2,98.47,25074.0,82.6454,82.8387,82.5362,82.7631,25074.0
2018-12-20 10:40:00,98.43,98.74,98.4,98.65,27837.0,82.7295,82.99,82.7043,82.9144,27837.0
2018-12-20 10:45:00,98.64,98.64,98.37,98.4,50054.0,82.906,82.906,82.679,82.7043,50054.0
2018-12-20 10:50:00,98.37,98.47,98.24,98.27,24770.0,82.679,82.7631,82.5698,82.595,24770.0
2018-12-20 10:55:00,98.28,98.49,98.24,98.41,12644.0,82.6034,82.7799,82.5698,82.7127,12644.0
2018-12-20 11:00:00,98.4,98.4,98.25,98.34,27029.0,82.7043,82.7043,82.5782,82.6538,27029.0
2018-12-20 11:05:00,98.37,98.5,98.2,98.3,42299.0,82.679,82.7883,82.5362,82.6202,42299.0
2018-12-20 11:10:00,98.33,98.38,98.21,98.31,25163.0,82.6454,82.6874,82.5446,82.6286,25163.0
2018-12-20 11:15:00,98.3,98.35,98.21,98.27,46238.0,82.6202,82.6622,82.5446,82.595,46238.0
2018-12-20 11:20:00,98.23,98.25,98.1,98.14,56952.0,82.5614,82.5782,82.4521,82.4857,56952.0
2018-12-20 11:25:00,98.15,98.19,97.86,97.99,46141.0,82.4941,82.5277,82.2504,82.3596,46141.0
2018-12-20 11:30:00,97.96,98.1,97.89,97.89,27545.0,82.3344,82.4521,82.2756,82.2756,27545.0
2018-12-20 11:35:00,97.94,97.99,97.81,97.83,73302.0,82.3176,82.3596,82.2084,82.2252,73302.0
2018-12-20 11:40:00,97.87,97.99,97.77,97.83,26661.0,82.2588,82.3596,82.1747,82.2252,26661.0
2018-12-20 11:45:00,97.86,97.87,97.55,97.62,70125.0,82.2504,82.2588,81.9898,82.0487,70125.0
2018-12-20 11:50:00,97.57,97.66,97.23,97.5,120958.0,82.0066,82.0823,81.7209,81.9478,120958.0
2018-12-20 11:55:00,97.53,97.87,97.33,97.45,126733.0,81.973,82.2588,81.8049,81.9058,126733.0
2018-12-20 12:00:00,97.48,97.66,97.41,97.57,46762.0,81.931,82.0823,81.8722,82.0066,46762.0
2018-12-20 12:05:00,97.5,97.62,97.37,97.48,34117.0,81.9478,82.0487,81.8385,81.931,34117.0
2018-12-20 12:10:00,97.48,97.61,97.29,97.34,101789.0,81.931,82.0403,81.7713,81.8133,101789.0
2018-12-20 12:15:00,97.3,97.68,97.25,97.68,89616.0,81.7797,82.0991,81.7377,82.0991,89616.0
2018-12-20 12:20:00,97.62,97.79,97.6,97.79,91609.0,82.0487,82.1916,82.0319,82.1916,91609.0
2018-12-20 12:25:00,97.76,98.03,97.74,98.03,84495.0,82.1663,82.3933,82.1495,82.3933,84495.0
2018-12-20 12:30:00,97.99,98.06,97.82,97.84,277349.0,82.3596,82.4185,82.2168,82.2336,277349.0
2018-12-20 12:35:00,97.84,97.92,97.66,97.71,72012.0,82.2336,82.3008,82.0823,82.1243,72012.0
2018-12-20 12:40:00,97.72,97.78,97.52,97.61,41041.0,82.1327,82.1831,81.9646,82.0403,41041.0
2018-12-20 12:45:00,97.59,97.67,97.53,97.62,43194.0,82.0235,82.0907,81.973,82.0487,43194.0
2018-12-20 12:50:00,97.68,97.71,97.46,97.48,93899.0,82.0991,82.1243,81.9142,81.931,93899.0
2018-12-20 12:55:00,97.45,97.7,97.38,97.66,31382.0,81.9058,82.1159,81.847,82.0823,31382.0
2018-12-20 13:00:00,97.69,97.69,97.4,97.47,51995.0,82.1075,82.1075,81.8638,81.9226,51995.0
2018-12-20 13:05:00,97.46,97.6,97.27,97.3,43440.0,81.9142,82.0319,81.7545,81.7797,43440.0
2018-12-20 13:10:00,97.27,97.51,97.21,97.46,33144.0,81.7545,81.9562,81.7041,81.9142,33144.0
2018-12-20 13:15:00,97.45,97.62,97.42,97.48,23076.0,81.9058,82.0487,81.8806,81.931,23076.0
2018-12-20 13:20:00,97.49,97.63,97.29,97.43,26885.0,81.9394,82.0571,81.7713,81.889,26885.0
2018-12-20 13:25:00,97.47,97.55,97.4,97.44,29749.0,81.9226,81.9898,81.8638,81.8974,29749.0
2018-12-20 13:30:00,97.4,97.44,97.28,97.36,29197.0,81.8638,81.8974,81.7629,81.8301,29197.0
2018-12-20 13:35:00,97.35,97.49,97.24,97.42,111917.0,81.8217,81.9394,81.7293,81.8806,111917.0
2018-12-20 13:40:00,97.39,97.41,97.1,97.38,35291.0,81.8554,81.8722,81.6116,81.847,35291.0
2018-12-20 13:45:00,97.4,97.5,97.29,97.42,31756.0,81.8638,81.9478,81.7713,81.8806,31756.0
2018-12-20 13:50:00,97.41,97.42,97.15,97.17,32117.0,81.8722,81.8806,81.6536,81.6704,32117.0
2018-12-20 13:55:00,97.16,97.23,97.07,97.08,33235.0,81.662,81.7209,81.5864,81.5948,33235.0
2018-12-20 14:00:00,97.13,97.15,96.55,96.73,114762.0,81.6368,81.6536,81.1493,81.3006,114762.0
2018-12-20 14:05:00,96.73,96.87,96.6,96.7,51130.0,81.3006,81.4183,81.1914,81.2754,51130.0
2018-12-20 14:10:00,96.7,96.7,96.28,96.55,110794.0,81.2754,81.2754,80.9224,81.1493,110794.0
2018-12-20 14:15:00,96.55,96.59,96.32,96.34,82635.0,81.1493,81.183,80.956,80.9728,82635.0
2018-12-20 14:20:00,96.35,96.81,96.35,96.67,69218.0,80.9812,81.3679,80.9812,81.2502,69218.0
2018-12-20 14:25:00,96.72,97.18,96.71,97.15,80886.0,81.2922,81.6789,81.2838,81.6536,80886.0
2018-12-20 14:30:00,97.1,97.31,97.03,97.2,53296.0,81.6116,81.7881,81.5528,81.6957,53296.0
2018-12-20 14:35:00,97.26,97.57,97.2,97.22,87196.0,81.7461,82.0066,81.6957,81.7125,87196.0
2018-12-20 14:40:00,97.22,97.84,97.2,97.79,123028.0,81.7125,82.2336,81.6957,82.1916,123028.0
2018-12-20 14:45:00,97.8,98.08,97.73,98.03,87062.0,82.2,82.4353,82.1411,82.3933,87062.0
2018-12-20 14:50:00,98.0,98.01,97.64,97.7,179733.0,82.3681,82.3765,82.0655,82.1159,179733.0
2018-12-20 14:55:00,97.67,97.68,97.29,97.47,85534.0,82.0907,82.0991,81.7713,81.9226,85534.0
2018-12-20 15:00:00,97.47,97.48,97.13,97.17,141313.0,81.9226,81.931,81.6368,81.6704,141313.0
2018-12-20 15:05:00,97.17,97.45,96.9,97.39,75117.0,81.6704,81.9058,81.4435,81.8554,75117.0
2018-12-20 15:10:00,97.42,97.66,97.31,97.61,150011.0,81.8806,82.0823,81.7881,82.0403,150011.0
2018-12-20 15:15:00,97.63,97.63,97.37,97.41,44721.0,82.0571,82.0571,81.8385,81.8722,44721.0
2018-12-20 15:20:00,97.38,97.88,97.36,97.83,76926.0,81.847,82.2672,81.8301,82.2252,76926.0
2018-12-20 15:25:00,97.78,97.84,97.42,97.42,51996.0,82.1831,82.2336,81.8806,81.8806,51996.0
2018-12-20 15:30:00,97.5,97.7,97.44,97.6,117545.0,81.9478,82.1159,81.8974,82.0319,117545.0
2018-12-20 15:35:00,97.58,97.75,97.51,97.65,57018.0,82.015,82.1579,81.9562,82.0739,57018.0
2018-12-20 15:40:00,97.62,97.71,97.1,97.13,175693.0,82.0487,82.1243,81.6116,81.6368,175693.0
2018-12-20 15:45:00,97.05,97.22,96.95,97.06,136622.0,81.5696,81.7125,81.4855,81.578,136622.0
2018-12-20 15:50:00,97.02,97.08,96.76,96.8,87109.0,81.5444,81.5948,81.3258,81.3595,87109.0
2018-12-20 15:55:00,96.77,97.24,96.73,97.2,165497.0,81.3343,81.7293,81.3006,81.6957,165497.0
2018-12-21 09:30:00,97.25,97.57,97.25,97.51,128137.0,81.7377,82.0066,81.7377,81.9562,128137.0
2018-12-21 09:35:00,97.59,97.74,97.52,97.7,28470.0,82.0235,82.1495,81.9646,82.1159,28470.0
2018-12-21 09:40:00,97.79,97.84,97.66,97.82,15793.0,82.1916,82.2336,82.0823,82.2168,15793.0
2018-12-21 09:45:00,97.82,97.87,97.63,97.65,19615.0,82.2168,82.2588,82.0571,82.0739,19615.0
2018-12-21 09:50:00,97.67,97.67,97.48,97.49,19176.0,82.0907,82.0907,81.931,81.9394,19176.0
2018-12-21 09:55:00,97.48,97.82,97.48,97.73,30893.0,81.931,82.2168,81.931,82.1411,30893.0
2018-12-21 10:00:00,97.73,97.84,97.69,97.7,46534.0,82.1411,82.2336,82.1075,82.1159,46534.0
2018-12-21 10:05:00,97.67,97.8,97.56,97.74,56948.0,82.0907,82.2,81.9982,82.1495,56948.0
2018-12-21 10:10:00,97.75,98.5,97.75,98.43,116062.0,82.1579,82.7883,82.1579,82.7295,116062.0
2018-12-21 10:15:00,98.41,98.91,98.38,98.72,168301.0,82.7127,83.1329,82.6874,82.9732,168301.0
2018-12-21 10:20:00,98.75,98.88,98.59,98.64,37225.0,82.9984,83.1077,82.8639,82.906,37225.0
2018-12-21 10:25:00,98.6,98.6,98.34,98.45,50653.0,82.8723,82.8723,82.6538,82.7463,50653.0
2018-12-21 10:30:00,98.43,98.5,98.31,98.38,75562.0,82.7295,82.7883,82.6286,82.6874,75562.0
2018-12-21 10:35:00,98.34,98.37,98.21,98.25,51766.0,82.6538,82.679,82.5446,82.5782,51766.0
2018-12-21 10:40:00,98.25,98.26,98.12,98.2,38753.0,82.5782,82.5866,82.4689,82.5362,38753.0
2018-12-21 10:45:00,98.19,98.35,98.15,98.24,46602.0,82.5277,82.6622,82.4941,82.5698,46602.0
2018-12-21 10:50:00,98.18,98.26,97.96,98.03,41077.0,82.5193,82.5866,82.3344,82.3933,41077.0
2018-12-21 10:55:00,98.01,98.06,97.95,98.0,30729.0,82.3765,82.4185,82.326,82.3681,30729.0
2018-12-21 11:00:00,97.91,97.95,97.73,97.76,36685.0,82.2924,82.326,82.1411,82.1663,36685.0
2018-12-21 11:05:00,97.68,97.86,97.24,97.24,108822.0,82.0991,82.2504,81.7293,81.7293,108822.0
2018-12-21 11:10:00,97.22,97.5,97.22,97.39,45384.0,81.7125,81.9478,81.7125,81.8554,45384.0
2018-12-21 11:15:00,97.41,97.6,97.41,97.56,13436.0,81.8722,82.0319,81.8722,81.9982,13436.0
2018-12-21 11:20:00,97.55,97.71,97.55,97.71,83887.0,81.9898,82.1243,81.9898,82.1243,83887.0
2018-12-21 11:25:00,97.65,97.97,97.57,97.94,18629.0,82.0739,82.3428,82.0066,82.3176,18629.0
2018-12-21 11:30:00,97.99,98.04,97.85,97.94,38251.0,82.3596,82.4017,82.242,82.3176,38251.0
2018-12-21 11:35:00,97.91,98.0,97.8,97.8,44860.0,82.2924,82.3681,82.2,82.2,44860.0
2018-12-21 11:40:00,97.8,97.86,97.67,97.73,36581.0,82.2,82.2504,82.0907,82.1411,36581.0
2018-12-21 11:45:00,97.79,97.84,97.51,97.53,40931.0,82.1916,82.2336,81.9562,81.973,40931.0
2018-12-21 11:50:00,97.56,97.81,97.53,97.68,21340.0,81.9982,82.2084,81.973,82.0991,21340.0
2018-12-21 11:55:00,97.71,97.76,97.4,97.47,48471.0,82.1243,82.1663,81.8638,81.9226,48471.0
2018-12-21 12:00:00,97.48,97.59,97.39,97.55,60188.0,81.931,82.0235,81.8554,81.9898,60188.0
2018-12-21 12:05:00,97.54,97.56,97.29,97.36,39840.0,81.9814,81.9982,81.7713,81.8301,39840.0
2018-12-21 12:10:00,97.37,97.37,97.11,97.14,39984.0,81.8385,81.8385,81.62,81.6452,39984.0
2018-12-21 12:15:00,97.17,97.25,97.04,97.06,26027.0,81.6704,81.7377,81.5612,81.578,26027.0
2018-12-21 12:20:00,97.04,97.2,96.95,97.15,20256.0,81.5612,81.6957,81.4855,81.6536,20256.0
2018-12-21 12:25:00,97.13,97.13,96.86,96.87,25515.0,81.6368,81.6368,81.4099,81.4183,25515.0
2018-12-21 12:30:00,96.88,96.97,96.56,96.95,44622.0,81.4267,81.5023,81.1577,81.4855,44622.0
2018-12-21 12:35:00,96.96,97.15,96.9,97.13,49747.0,81.4939,81.6536,81.4435,81.6368,49747.0
2018-12-21 12:40:00,97.15,97.19,97.01,97.05,61779.0,81.6536,81.6873,81.536,81.5696,61779.0
2018-12-21 12:45:00,97.07,97.38,97.07,97.12,83760.0,81.5864,81.847,81.5864,81.6284,83760.0
2018-12-21 12:50:00,97.14,97.17,96.8,96.81,58039.0,81.6452,81.6704,81.3595,81.3679,58039.0
2018-12-21 12:55:00,96.83,96.98,96.69,96.82,88934.0,81.3847,81.5108,81.267,81.3763,88934.0
2018-12-21 13:00:00,96.82,96.97,96.73,96.87,101829.0,81.3763,81.5023,81.3006,81.4183,101829.0
2018-12-21 13:05:00,96.87,96.87,96.64,96.84,42669.0,81.4183,81.4183,81.225,81.3931,42669.0
2018-12-21 13:10:00,96.83,96.92,96.66,96.83,72476.0,81.3847,81.4603,81.2418,81.3847,72476.0
2018-12-21 13:15:00,96.79,96.89,96.65,96.72,79263.0,81.3511,81.4351,81.2334,81.2922,79263.0
2018-12-21 13:20:00,96.7,97.0,96.66,96.95,58892.0,81.2754,81.5276,81.2418,81.4855,58892.0
2018-12-21 13:25:00,96.92,97.07,96.8,96.89,44820.0,81.4603,81.5864,81.3595,81.4351,44820.0
2018-12-21 13:30:00,96.85,97.14,96.84,97.12,88375.0,81.4015,81.6452,81.3931,81.6284,88375.0
2018-12-21 13:35:00,97.13,97.15,96.98,97.03,63853.0,81.6368,81.6536,81.5108,81.5528,63853.0
2018-12-21 13:40:00,97.1,97.25,97.02,97.22,292367.0,81.6116,81.7377,81.5444,81.7125,292367.0
2018-12-21 13:45:00,97.19,97.21,96.94,96.94,72870.0,81.6873,81.7041,81.4771,81.4771,72870.0
2018-12-21 13:50:00,96.96,97.0,96.7,96.77,21723.0,81.4939,81.5276,81.2754,81.3343,21723.0
2018-12-21 13:55:00,96.78,96.83,96.71,96.79,40912.0,81.3427,81.3847,81.2838,81.3511,40912.0
2018-12-21 14:00:00,96.78,96.87,96.63,96.72,53469.0,81.3427,81.4183,81.2166,81.2922,53469.0
2018-12-21 14:05:00,96.72,96.76,96.65,96.67,29006.0,81.2922,81.3258,81.2334,81.2502,29006.0
2018-12-21 14:10:00,96.67,96.78,96.4,96.48,113281.0,81.2502,81.3427,81.0233,81.0905,113281.0
2018-12-21 14:15:00,96.52,96.77,96.48,96.77,31044.0,81.1241,81.3343,81.0905,81.3343,31044.0
2018-12-21 14:20:00,96.78,96.94,96.75,96.8,74491.0,81.3427,81.4771,81.3174,81.3595,74491.0
2018-12-21 14:25:00,96.77,96.85,96.61,96.68,24286.0,81.3343,81.4015,81.1998,81.2586,24286.0
2018-12-21 14:30:00,96.66,96.76,96.56,96.6,40689.0,81.2418,81.3258,81.1577,81.1914,40689.0
2018-12-21 14:35:00,96.63,96.71,96.61,96.61,134126.0,81.2166,81.2838,81.1998,81.1998,134126.0
2018-12-21 14:40:00,96.64,96.65,96.38,96.44,142633.0,81.225,81.2334,81.0065,81.0569,142633.0
2018-12-21 14:45:00,96.48,96.54,96.4,96.51,154264.0,81.0905,81.1409,81.0233,81.1157,154264.0
2018-12-21 14:50:00,96.52,96.87,96.51,96.56,67530.0,81.1241,81.4183,81.1157,81.1577,67530.0
2018-12-21 14:55:00,96.58,96.6,96.39,96.53,76337.0,81.1746,81.1914,81.0149,81.1325,76337.0
2018-12-21 15:00:00,96.55,96.72,96.54,96.64,86265.0,81.1493,81.2922,81.1409,81.225,86265.0
2018-12-21 15:05:00,96.65,96.67,96.5,96.57,24071.0,81.2334,81.2502,81.1073,81.1662,24071.0
2018-12-21 15:10:00,96.56,96.56,96.26,96.27,45584.0,81.1577,81.1577,80.9056,80.914,45584.0
2018-12-21 15:15:00,96.27,96.34,95.97,96.01,103397.0,80.914,80.9728,80.6619,80.6955,103397.0
2018-12-21 15:20:00,96.03,96.17,95.96,96.03,93571.0,80.7123,80.83,80.6535,80.7123,93571.0
2018-12-21 15:25:00,96.01,96.02,95.71,95.71,87611.0,80.6955,80.7039,80.4433,80.4433,87611.0
2018-12-21 15:30:00,95.73,95.98,95.73,95.83,76535.0,80.4601,80.6703,80.4601,80.5442,76535.0
2018-12-21 15:35:00,95.85,95.85,95.47,95.49,241137.0,80.561,80.561,80.2416,80.2584,241137.0
2018-12-21 15:40:00,95.48,95.83,95.45,95.76,72762.0,80.25,80.5442,80.2248,80.4854,72762.0
2018-12-21 15:45:00,95.79,96.03,95.79,95.82,119893.0,80.5106,80.7123,80.5106,80.5358,119893.0
2018-12-21 15:50:00,95.85,95.94,95.65,95.82,113213.0,80.561,80.6366,80.3929,80.5358,113213.0
2018-12-21 15:55:00,95.82,95.91,95.7,95.71,194538.0,80.5358,80.6114,80.4349,80.4433,194538.0
2018-12-24 09:30:00,94.31,94.71,93.98,94.4,153434.0,79.8749,80.2137,79.5954,79.9512,153434.0
2018-12-24 09:35:00,94.33,94.38,94.05,94.33,49330.0,79.8919,79.9342,79.6547,79.8919,49330.0
2018-12-24 09:40:00,94.31,94.35,94.04,94.08,54276.0,79.8749,79.9088,79.6463,79.6801,54276.0
2018-12-24 09:45:00,94.04,94.06,93.69,93.8,78720.0,79.6463,79.6632,79.3498,79.443,78720.0
2018-12-24 09:50:00,93.75,93.87,93.39,93.45,50511.0,79.4006,79.5023,79.0957,79.1466,50511.0
2018-12-24 09:55:00,93.46,93.62,93.38,93.55,61784.0,79.155,79.2905,79.0873,79.2313,61784.0
2018-12-24 10:00:00,93.56,93.65,93.36,93.39,82023.0,79.2397,79.3159,79.0703,79.0957,82023.0
2018-12-24 10:05:00,93.39,93.44,92.93,92.97,52624.0,79.0957,79.1381,78.7062,78.74,52624.0
2018-12-24 10:10:00,92.98,93.61,92.96,93.59,51819.0,78.7485,79.2821,78.7316,79.2651,51819.0
2018-12-24 10:15:00,93.58,93.63,93.26,93.38,53428.0,79.2567,79.299,78.9856,79.0873,53428.0
2018-12-24 10:20:00,93.39,93.53,93.21,93.42,52481.0,79.0957,79.2143,78.9433,79.1212,52481.0
2018-12-24 10:25:00,93.41,93.63,93.39,93.49,64264.0,79.1127,79.299,79.0957,79.1804,64264.0
2018-12-24 10:30:00,93.5,93.74,93.5,93.66,39846.0,79.1889,79.3922,79.1889,79.3244,39846.0
2018-12-24 10:35:00,93.66,93.93,93.58,93.91,58783.0,79.3244,79.5531,79.2567,79.5362,58783.0
2018-12-24 10:40:00,93.97,94.36,93.97,94.16,54233.0,79.587,79.9173,79.587,79.7479,54233.0
2018-12-24 10:45:00,94.16,94.16,93.85,94.05,36999.0,79.7479,79.7479,79.4853,79.6547,36999.0
2018-12-24 10:50:00,94.02,94.02,93.79,93.81,89834.0,79.6293,79.6293,79.4345,79.4515,89834.0
2018-12-24 10:55:00,93.82,93.85,93.58,93.72,43144.0,79.4599,79.4853,79.2567,79.3752,43144.0
2018-12-24 11:00:00,93.74,93.92,93.3,93.3,93849.0,79.3922,79.5446,79.0195,79.0195,93849.0
2018-12-24 11:05:00,93.31,93.51,93.26,93.45,43073.0,79.028,79.1974,78.9856,79.1466,43073.0
2018-12-24 11:10:00,93.44,93.55,93.29,93.55,26124.0,79.1381,79.2313,79.011,79.2313,26124.0
2018-12-24 11:15:00,93.52,93.52,93.2,93.32,110456.0,79.2058,79.2058,78.9348,79.0365,110456.0
2018-12-24 11:20:00,93.29,93.38,93.1,93.11,105313.0,79.011,79.0873,78.8501,78.8586,105313.0
2018-12-24 11:25:00,93.1,93.21,93.01,93.12,64556.0,78.8501,78.9433,78.7739,78.8671,64556.0
2018-12-24 11:30:00,93.11,93.39,93.09,93.31,188871.0,78.8586,79.0957,78.8417,79.028,188871.0
2018-12-24 11:35:00,93.24,93.25,93.05,93.2,49038.0,78.9687,78.9772,78.8078,78.9348,49038.0
2018-12-24 11:40:00,93.23,93.41,93.12,93.18,56000.0,78.9602,79.1127,78.8671,78.9179,56000.0
2018-12-24 11:45:00,93.17,93.17,92.85,92.89,118289.0,78.9094,78.9094,78.6384,78.6723,118289.0
2018-12-24 11:50:00,92.86,93.05,92.76,93.05,52930.0,78.6469,78.8078,78.5622,78.8078,52930.0
2018-12-24 11:55:00,93.0,93.11,92.81,92.86,78022.0,78.7654,78.8586,78.6045,78.6469,78022.0
2018-12-24 12:00:00,92.9,93.16,92.87,93.1,141601.0,78.6807,78.9009,78.6553,78.8501,141601.0
2018-12-24 12:05:00,93.03,93.06,92.85,92.86,117634.0,78.7908,78.8163,78.6384,78.6469,117634.0
2018-12-24 12:10:00,92.88,92.98,92.72,92.89,59052.0,78.6638,78.7485,78.5283,78.6723,59052.0
2018-12-24 12:15:00,92.86,92.98,92.76,92.81,97557.0,78.6469,78.7485,78.5622,78.6045,97557.0
2018-12-24 12:20:00,92.77,92.8,92.58,92.76,109972.0,78.5706,78.596,78.4097,78.5622,109972.0
2018-12-24 12:25:00,92.74,93.07,92.71,92.83,81898.0,78.5452,78.8247,78.5198,78.6215,81898.0
2018-12-24 12:30:00,92.85,93.05,92.68,92.84,338504.0,78.6384,78.8078,78.4944,78.6299,338504.0
2018-12-24 12:35:00,92.83,92.92,92.69,92.75,83846.0,78.6215,78.6977,78.5029,78.5537,83846.0
2018-12-24 12:40:00,92.74,92.8,92.61,92.7,82389.0,78.5452,78.596,78.4351,78.5114,82389.0
2018-12-24 12:45:00,92.68,92.71,92.52,92.66,82673.0,78.4944,78.5198,78.3589,78.4775,82673.0
2018-12-24 12:50:00,92.65,92.67,92.49,92.58,235157.0,78.469,78.4859,78.3335,78.4097,235157.0
2018-12-24 12:55:00,92.57,92.57,92.26,92.28,119940.0,78.4013,78.4013,78.1387,78.1556,119940.0
2018-12-26 09:30:00,92.69,93.1,92.69,92.99,111461.0,78.5029,78.8501,78.5029,78.757,111461.0
2018-12-26 09:35:00,93.02,93.2,92.84,93.12,50070.0,78.7824,78.9348,78.6299,78.8671,50070.0
2018-12-26 09:40:00,93.15,93.15,92.76,92.82,105868.0,78.8925,78.8925,78.5622,78.613,105868.0
2018-12-26 09:45:00,92.85,92.96,92.71,92.84,47513.0,78.6384,78.7316,78.5198,78.6299,47513.0
2018-12-26 09:50:00,92.86,92.88,92.61,92.64,112979.0,78.6469,78.6638,78.4351,78.4605,112979.0
2018-12-26 09:55:00,92.66,92.69,92.26,92.3,49370.0,78.4775,78.5029,78.1387,78.1726,49370.0
2018-12-26 10:00:00,92.28,92.36,92.04,92.06,31694.0,78.1556,78.2234,77.9524,77.9693,31694.0
2018-12-26 10:05:00,92.07,92.26,91.9,92.26,42380.0,77.9778,78.1387,77.8338,78.1387,42380.0
2018-12-26 10:10:00,92.28,92.29,91.83,91.86,188188.0,78.1556,78.1641,77.7745,77.7999,188188.0
2018-12-26 10:15:00,91.87,92.0,91.71,91.78,36022.0,77.8084,77.9185,77.6729,77.7322,36022.0
2018-12-26 10:20:00,91.77,92.32,91.76,92.21,91531.0,77.7237,78.1895,77.7152,78.0964,91531.0
2018-12-26 10:25:00,92.24,92.35,92.1,92.11,182655.0,78.1218,78.2149,78.0032,78.0117,182655.0
2018-12-26 10:30:00,92.12,92.26,92.06,92.12,47431.0,78.0201,78.1387,77.9693,78.0201,47431.0
2018-12-26 10:35:00,92.13,92.13,91.91,91.96,37929.0,78.0286,78.0286,77.8423,77.8846,37929.0
2018-12-26 10:40:00,91.96,92.05,91.88,91.93,24276.0,77.8846,77.9608,77.8169,77.8592,24276.0
2018-12-26 10:45:00,91.93,92.1,91.91,92.03,34518.0,77.8592,78.0032,77.8423,77.9439,34518.0
2018-12-26 10:50:00,92.06,92.21,91.62,91.65,149582.0,77.9693,78.0964,77.5967,77.6221,149582.0
2018-12-26 10:55:00,91.66,91.84,91.66,91.75,45224.0,77.6305,77.783,77.6305,77.7068,45224.0
2018-12-26 11:00:00,91.79,92.19,91.76,92.18,99480.0,77.7406,78.0794,77.7152,78.0709,99480.0
2018-12-26 11:05:00,92.17,92.26,92.01,92.15,70845.0,78.0625,78.1387,77.927,78.0455,70845.0
2018-12-26 11:10:00,92.17,92.25,92.15,92.22,58041.0,78.0625,78.1302,78.0455,78.1048,58041.0
2018-12-26 11:15:00,92.21,92.58,92.2,92.52,87518.0,78.0964,78.4097,78.0879,78.3589,87518.0
2018-12-26 11:20:00,92.51,92.53,92.39,92.44,41281.0,78.3504,78.3674,78.2488,78.2912,41281.0
2018-12-26 11:25:00,92.44,92.68,92.43,92.64,137998.0,78.2912,78.4944,78.2827,78.4605,137998.0
2018-12-26 11:30:00,92.64,92.65,92.51,92.54,166102.0,78.4605,78.469,78.3504,78.3758,166102.0
2018-12-26 11:35:00,92.55,92.82,92.48,92.8,181082.0,78.3843,78.613,78.325,78.596,181082.0
2018-12-26 11:40:00,92.82,93.0,92.77,92.97,44737.0,78.613,78.7654,78.5706,78.74,44737.0
2018-12-26 11:45:00,92.92,93.04,92.87,93.03,34062.0,78.6977,78.7993,78.6553,78.7908,34062.0
2018-12-26 11:50:00,93.02,93.03,92.9,93.01,32785.0,78.7824,78.7908,78.6807,78.7739,32785.0
2018-12-26 11:55:00,93.02,93.33,93.01,93.33,22140.0,78.7824,79.0449,78.7739,79.0449,22140.0
2018-12-26 12:00:00,93.31,93.44,93.29,93.39,55140.0,79.028,79.1381,79.011,79.0957,55140.0
2018-12-26 12:05:00,93.41,93.67,93.41,93.63,66061.0,79.1127,79.3329,79.1127,79.299,66061.0
2018-12-26 12:10:00,93.64,94.01,93.57,93.93,68406.0,79.3075,79.6208,79.2482,79.5531,68406.0
2018-12-26 12:15:00,93.92,93.93,93.54,93.62,33430.0,79.5446,79.5531,79.2228,79.2905,33430.0
2018-12-26 12:20:00,93.64,93.77,93.53,93.67,46147.0,79.3075,79.4176,79.2143,79.3329,46147.0
2018-12-26 12:25:00,93.67,93.8,93.53,93.53,76295.0,79.3329,79.443,79.2143,79.2143,76295.0
2018-12-26 12:30:00,93.57,93.69,93.48,93.62,65568.0,79.2482,79.3498,79.172,79.2905,65568.0
2018-12-26 12:35:00,93.67,93.85,93.61,93.75,41827.0,79.3329,79.4853,79.2821,79.4006,41827.0
2018-12-26 12:40:00,93.76,93.92,93.71,93.9,48746.0,79.4091,79.5446,79.3668,79.5277,48746.0
2018-12-26 12:45:00,93.9,94.07,93.78,93.82,80357.0,79.5277,79.6717,79.4261,79.4599,80357.0
2018-12-26 12:50:00,93.84,94.02,93.83,93.95,43028.0,79.4769,79.6293,79.4684,79.57,43028.0
2018-12-26 12:55:00,93.96,94.1,93.96,94.02,62925.0,79.5785,79.6971,79.5785,79.6293,62925.0
2018-12-26 13:00:00,94.0,94.06,93.78,93.8,130438.0,79.6124,79.6632,79.4261,79.443,130438.0
2018-12-26 13:05:00,93.78,93.78,93.65,93.78,38382.0,79.4261,79.4261,79.3159,79.4261,38382.0
2018-12-26 13:10:00,93.76,93.81,93.48,93.55,83379.0,79.4091,79.4515,79.172,79.2313,83379.0
2018-12-26 13:15:00,93.52,93.53,93.32,93.35,26946.0,79.2058,79.2143,79.0365,79.0619,26946.0
2018-12-26 13:20:00,93.32,93.57,93.32,93.49,56413.0,79.0365,79.2482,79.0365,79.1804,56413.0
2018-12-26 13:25:00,93.48,93.63,93.41,93.54,236949.0,79.172,79.299,79.1127,79.2228,236949.0
2018-12-26 13:30:00,93.56,93.72,93.54,93.64,354736.0,79.2397,79.3752,79.2228,79.3075,354736.0
2018-12-26 13:35:00,93.63,93.77,93.56,93.77,149902.0,79.299,79.4176,79.2397,79.4176,149902.0
2018-12-26 13:40:00,93.8,93.87,93.74,93.79,26885.0,79.443,79.5023,79.3922,79.4345,26885.0
2018-12-26 13:45:00,93.8,94.02,93.8,93.98,50186.0,79.443,79.6293,79.443,79.5954,50186.0
2018-12-26 13:50:00,93.98,94.29,93.98,94.28,122016.0,79.5954,79.858,79.5954,79.8495,122016.0
2018-12-26 13:55:00,94.29,94.36,94.25,94.33,118984.0,79.858,79.9173,79.8241,79.8919,118984.0
2018-12-26 14:00:00,94.34,94.35,94.22,94.28,60024.0,79.9003,79.9088,79.7987,79.8495,60024.0
2018-12-26 14:05:00,94.24,94.25,94.12,94.2,47945.0,79.8156,79.8241,79.714,79.7818,47945.0
2018-12-26 14:10:00,94.2,94.33,94.15,94.16,67109.0,79.7818,79.8919,79.7394,79.7479,67109.0
2018-12-26 14:15:00,94.16,94.3,93.92,93.99,193843.0,79.7479,79.8665,79.5446,79.6039,193843.0
2018-12-26 14:20:00,93.99,94.04,93.88,94.03,66446.0,79.6039,79.6463,79.5107,79.6378,66446.0
2018-12-26 14:25:00,94.05,94.05,93.84,93.92,49639.0,79.6547,79.6547,79.4769,79.5446,49639.0
2018-12-26 14:30:00,93.94,94.22,93.93,94.17,30525.0,79.5616,79.7987,79.5531,79.7564,30525.0
2018-12-26 14:35:00,94.16,94.21,94.1,94.15,180848.0,79.7479,79.7902,79.6971,79.7394,180848.0
2018-12-26 14:40:00,94.16,94.21,93.95,94.13,148110.0,79.7479,79.7902,79.57,79.7225,148110.0
2018-12-26 14:45:00,94.16,94.16,94.01,94.01,214578.0,79.7479,79.7479,79.6208,79.6208,214578.0
2018-12-26 14:50:00,94.0,94.2,94.0,94.17,49323.0,79.6124,79.7818,79.6124,79.7564,49323.0
2018-12-26 14:55:00,94.15,94.42,94.04,94.41,60762.0,79.7394,79.9681,79.6463,79.9596,60762.0
2018-12-26 15:00:00,94.4,94.45,94.29,94.38,119428.0,79.9512,79.9935,79.858,79.9342,119428.0
2018-12-26 15:05:00,94.39,94.59,94.38,94.48,46350.0,79.9427,80.1121,79.9342,80.0189,46350.0
2018-12-26 15:10:00,94.47,94.57,94.47,94.56,129077.0,80.0104,80.0951,80.0104,80.0867,129077.0
2018-12-26 15:15:00,94.56,94.66,94.5,94.54,215257.0,80.0867,80.1714,80.0358,80.0697,215257.0
2018-12-26 15:20:00,94.52,94.81,94.52,94.8,59483.0,80.0528,80.2984,80.0528,80.2899,59483.0
2018-12-26 15:25:00,94.78,94.94,94.76,94.9,64232.0,80.273,80.4085,80.2561,80.3746,64232.0
2018-12-26 15:30:00,94.89,95.11,94.86,95.05,81125.0,80.3662,80.5525,80.3407,80.5017,81125.0
2018-12-26 15:35:00,95.06,95.37,95.01,95.37,104310.0,80.5101,80.7727,80.4678,80.7727,104310.0
2018-12-26 15:40:00,95.36,95.7,95.27,95.7,97796.0,80.7642,81.0522,80.688,81.0522,97796.0
2018-12-26 15:45:00,95.75,95.83,95.49,95.52,91859.0,81.0945,81.1623,80.8743,80.8997,91859.0
2018-12-26 15:50:00,95.52,95.91,95.51,95.89,151186.0,80.8997,81.23,80.8913,81.2131,151186.0
2018-12-26 15:55:00,95.92,96.15,95.9,96.13,183038.0,81.2385,81.4333,81.2216,81.4164,183038.0
2018-12-27 09:30:00,94.94,95.14,94.73,95.11,159384.0,80.4085,80.5779,80.2306,80.5525,159384.0
2018-12-27 09:35:00,95.08,95.23,94.98,95.02,12121.0,80.5271,80.6541,80.4424,80.4763,12121.0
2018-12-27 09:40:00,95.06,95.13,94.75,94.79,159602.0,80.5101,80.5694,80.2476,80.2815,159602.0
2018-12-27 09:45:00,94.75,94.84,94.44,94.47,40027.0,80.2476,80.3238,79.985,80.0104,40027.0
2018-12-27 09:50:00,94.45,94.54,94.3,94.4,10592.0,79.9935,80.0697,79.8665,79.9512,10592.0
2018-12-27 09:55:00,94.42,94.67,94.34,94.67,16401.0,79.9681,80.1798,79.9003,80.1798,16401.0
2018-12-27 10:00:00,94.67,94.99,94.55,94.82,50246.0,80.1798,80.4508,80.0782,80.3069,50246.0
2018-12-27 10:05:00,94.88,94.96,94.39,94.4,100006.0,80.3577,80.4254,79.9427,79.9512,100006.0
2018-12-27 10:10:00,94.43,94.48,94.32,94.46,72597.0,79.9766,80.0189,79.8834,80.002,72597.0
2018-12-27 10:15:00,94.44,94.68,94.36,94.36,54969.0,79.985,80.1883,79.9173,79.9173,54969.0
2018-12-27 10:20:00,94.35,94.56,94.23,94.4,68717.0,79.9088,80.0867,79.8072,79.9512,68717.0
2018-12-27 10:25:00,94.4,94.54,94.39,94.41,24122.0,79.9512,80.0697,79.9427,79.9596,24122.0
2018-12-27 10:30:00,94.44,94.7,94.24,94.7,52658.0,79.985,80.2052,79.8156,80.2052,52658.0
2018-12-27 10:35:00,94.71,94.86,94.65,94.67,49760.0,80.2137,80.3407,80.1629,80.1798,49760.0
2018-12-27 10:40:00,94.67,95.06,94.62,95.01,60113.0,80.1798,80.5101,80.1375,80.4678,60113.0
2018-12-27 10:45:00,94.97,95.13,94.86,94.99,70045.0,80.4339,80.5694,80.3407,80.4508,70045.0
2018-12-27 10:50:00,94.98,94.99,94.67,94.67,105907.0,80.4424,80.4508,80.1798,80.1798,105907.0
2018-12-27 10:55:00,94.65,94.8,94.6,94.67,76592.0,80.1629,80.2899,80.1205,80.1798,76592.0
2018-12-27 11:00:00,94.65,94.73,94.44,94.55,86698.0,80.1629,80.2306,79.985,80.0782,86698.0
2018-12-27 11:05:00,94.56,94.6,94.43,94.55,75684.0,80.0867,80.1205,79.9766,80.0782,75684.0
2018-12-27 11:10:00,94.54,94.63,94.46,94.55,64327.0,80.0697,80.1459,80.002,80.0782,64327.0
2018-12-27 11:15:00,94.55,94.83,94.54,94.8,61689.0,80.0782,80.3153,80.0697,80.2899,61689.0
2018-12-27 11:20:00,94.79,94.92,94.73,94.89,62389.0,80.2815,80.3916,80.2306,80.3662,62389.0
2018-12-27 11:25:00,94.92,95.2,94.86,95.11,90161.0,80.3916,80.6287,80.3407,80.5525,90161.0
2018-12-27 11:30:00,95.12,95.41,95.12,95.2,42631.0,80.5609,80.8066,80.5609,80.6287,42631.0
2018-12-27 11:35:00,95.21,95.29,95.06,95.13,82663.0,80.6372,80.7049,80.5101,80.5694,82663.0
2018-12-27 11:40:00,95.12,95.12,94.83,94.84,92778.0,80.5609,80.5609,80.3153,80.3238,92778.0
2018-12-27 11:45:00,94.83,94.89,94.77,94.83,40832.0,80.3153,80.3662,80.2645,80.3153,40832.0
2018-12-27 11:50:00,94.85,95.01,94.83,94.92,67716.0,80.3323,80.4678,80.3153,80.3916,67716.0
2018-12-27 11:55:00,94.94,95.15,94.86,95.09,46836.0,80.4085,80.5864,80.3407,80.5355,46836.0
2018-12-27 12:00:00,95.07,95.09,94.8,94.8,31861.0,80.5186,80.5355,80.2899,80.2899,31861.0
2018-12-27 12:05:00,94.8,94.89,94.75,94.83,49807.0,80.2899,80.3662,80.2476,80.3153,49807.0
2018-12-27 12:10:00,94.87,94.89,94.77,94.84,131373.0,80.3492,80.3662,80.2645,80.3238,131373.0
2018-12-27 12:15:00,94.86,95.11,94.86,95.09,59649.0,80.3407,80.5525,80.3407,80.5355,59649.0
2018-12-27 12:20:00,95.05,95.06,94.93,95.05,38982.0,80.5017,80.5101,80.4,80.5017,38982.0
2018-12-27 12:25:00,95.04,95.08,94.48,94.63,49376.0,80.4932,80.5271,80.0189,80.1459,49376.0
2018-12-27 12:30:00,94.54,94.65,94.49,94.62,105498.0,80.0697,80.1629,80.0274,80.1375,105498.0
2018-12-27 12:35:00,94.63,94.72,94.52,94.62,107572.0,80.1459,80.2222,80.0528,80.1375,107572.0
2018-12-27 12:40:00,94.62,94.64,94.44,94.55,183803.0,80.1375,80.1544,79.985,80.0782,183803.0
2018-12-27 12:45:00,94.56,94.71,94.48,94.63,70937.0,80.0867,80.2137,80.0189,80.1459,70937.0
2018-12-27 12:50:00,94.61,94.76,94.54,94.76,25326.0,80.129,80.2561,80.0697,80.2561,25326.0
2018-12-27 12:55:00,94.76,94.76,94.61,94.76,32921.0,80.2561,80.2561,80.129,80.2561,32921.0
2018-12-27 13:00:00,94.72,94.81,94.61,94.67,91007.0,80.2222,80.2984,80.129,80.1798,91007.0
2018-12-27 13:05:00,94.73,94.88,94.7,94.82,137915.0,80.2306,80.3577,80.2052,80.3069,137915.0
2018-12-27 13:10:00,94.82,94.88,94.69,94.81,51361.0,80.3069,80.3577,80.1968,80.2984,51361.0
2018-12-27 13:15:00,94.81,94.82,94.64,94.67,101084.0,80.2984,80.3069,80.1544,80.1798,101084.0
2018-12-27 13:20:00,94.63,94.63,94.54,94.6,83664.0,80.1459,80.1459,80.0697,80.1205,83664.0
2018-12-27 13:25:00,94.6,94.72,94.5,94.5,71974.0,80.1205,80.2222,80.0358,80.0358,71974.0
2018-12-27 13:30:00,94.49,94.61,94.47,94.59,468037.0,80.0274,80.129,80.0104,80.1121,468037.0
2018-12-27 13:35:00,94.58,94.58,94.47,94.47,42613.0,80.1036,80.1036,80.0104,80.0104,42613.0
2018-12-27 13:40:00,94.46,94.52,94.42,94.45,25596.0,80.002,80.0528,79.9681,79.9935,25596.0
2018-12-27 13:45:00,94.45,94.46,94.09,94.12,77875.0,79.9935,80.002,79.6886,79.714,77875.0
2018-12-27 13:50:00,94.11,94.15,93.97,93.97,57637.0,79.7055,79.7394,79.587,79.587,57637.0
2018-12-27 13:55:00,93.98,94.17,93.97,94.11,44589.0,79.5954,79.7564,79.587,79.7055,44589.0
2018-12-27 14:00:00,94.08,94.17,93.94,94.16,52571.0,79.6801,79.7564,79.5616,79.7479,52571.0
2018-12-27 14:05:00,94.12,94.22,93.9,93.92,82941.0,79.714,79.7987,79.5277,79.5446,82941.0
2018-12-27 14:10:00,93.91,93.97,93.85,93.88,58621.0,79.5362,79.587,79.4853,79.5107,58621.0
2018-12-27 14:15:00,93.84,93.85,93.66,93.76,81543.0,79.4769,79.4853,79.3244,79.4091,81543.0
2018-12-27 14:20:00,93.74,93.9,93.72,93.86,66050.0,79.3922,79.5277,79.3752,79.4938,66050.0
2018-12-27 14:25:00,93.85,93.97,93.71,93.97,129658.0,79.4853,79.587,79.3668,79.587,129658.0
2018-12-27 14:30:00,93.96,93.96,93.8,93.89,32094.0,79.5785,79.5785,79.443,79.5192,32094.0
2018-12-27 14:35:00,93.87,94.08,93.85,94.03,98258.0,79.5023,79.6801,79.4853,79.6378,98258.0
2018-12-27 14:40:00,94.04,94.58,94.03,94.55,103045.0,79.6463,80.1036,79.6378,80.0782,103045.0
2018-12-27 14:45:00,94.53,94.57,94.27,94.39,66586.0,80.0613,80.0951,79.8411,79.9427,66586.0
2018-12-27 14:50:00,94.37,94.83,94.3,94.7,86718.0,79.9257,80.3153,79.8665,80.2052,86718.0
2018-12-27 14:55:00,94.72,94.78,94.59,94.78,149209.0,80.2222,80.273,80.1121,80.273,149209.0
2018-12-27 15:00:00,94.8,94.82,94.44,94.63,104638.0,80.2899,80.3069,79.985,80.1459,104638.0
2018-12-27 15:05:00,94.63,94.76,94.46,94.7,121512.0,80.1459,80.2561,80.002,80.2052,121512.0
2018-12-27 15:10:00,94.7,95.13,94.58,95.13,112758.0,80.2052,80.5694,80.1036,80.5694,112758.0
2018-12-27 15:15:00,95.12,95.12,94.96,95.01,87622.0,80.5609,80.5609,80.4254,80.4678,87622.0
2018-12-27 15:20:00,95.04,95.5,95.04,95.5,182766.0,80.4932,80.8828,80.4932,80.8828,182766.0
2018-12-27 15:25:00,95.5,95.84,95.38,95.77,109401.0,80.8828,81.1707,80.7812,81.1115,109401.0
2018-12-27 15:30:00,95.79,95.96,95.53,95.88,267710.0,81.1284,81.2724,80.9082,81.2046,267710.0
2018-12-27 15:35:00,95.88,96.28,95.88,96.19,139759.0,81.2046,81.5434,81.2046,81.4672,139759.0
2018-12-27 15:40:00,96.2,96.87,96.2,96.73,185135.0,81.4756,82.0431,81.4756,81.9245,185135.0
2018-12-27 15:45:00,96.74,96.76,96.39,96.59,138446.0,81.933,81.9499,81.6366,81.806,138446.0
2018-12-27 15:50:00,96.59,96.63,96.17,96.28,376777.0,81.806,81.8398,81.4502,81.5434,376777.0
2018-12-27 15:55:00,96.25,97.09,96.25,97.09,212567.0,81.518,82.2294,81.518,82.2294,212567.0
2018-12-28 09:30:00,97.58,97.76,97.5,97.53,195805.0,82.6444,82.7969,82.5767,82.6021,195805.0
2018-12-28 09:35:00,97.57,97.57,97.3,97.4,27197.0,82.636,82.636,82.4073,82.492,27197.0
2018-12-28 09:40:00,97.4,97.76,97.37,97.71,20735.0,82.492,82.7969,82.4666,82.7545,20735.0
2018-12-28 09:45:00,97.73,97.87,97.63,97.63,15685.0,82.7715,82.89,82.6868,82.6868,15685.0
2018-12-28 09:50:00,97.64,97.72,97.47,97.65,282285.0,82.6952,82.763,82.5513,82.7037,282285.0
2018-12-28 09:55:00,97.67,97.74,97.53,97.72,49477.0,82.7206,82.7799,82.6021,82.763,49477.0
2018-12-28 10:00:00,97.8,97.82,97.37,97.41,58135.0,82.8307,82.8477,82.4666,82.5004,58135.0
2018-12-28 10:05:00,97.44,97.6,97.4,97.4,30368.0,82.5259,82.6614,82.492,82.492,30368.0
2018-12-28 10:10:00,97.4,97.47,97.25,97.37,25037.0,82.492,82.5513,82.3649,82.4666,25037.0
2018-12-28 10:15:00,97.38,97.51,97.29,97.42,21511.0,82.475,82.5851,82.3988,82.5089,21511.0
2018-12-28 10:20:00,97.42,97.55,97.24,97.28,61576.0,82.5089,82.619,82.3565,82.3903,61576.0
2018-12-28 10:25:00,97.28,97.36,97.06,97.15,139536.0,82.3903,82.4581,82.204,82.2802,139536.0
2018-12-28 10:30:00,97.1,97.19,96.97,97.01,28985.0,82.2379,82.3141,82.1278,82.1617,28985.0
2018-12-28 10:35:00,97.02,97.02,96.66,96.84,43608.0,82.1701,82.1701,81.8652,82.0177,43608.0
2018-12-28 10:40:00,96.82,97.0,96.81,96.82,17191.0,82.0007,82.1532,81.9923,82.0007,17191.0
2018-12-28 10:45:00,96.81,97.05,96.79,97.04,41210.0,81.9923,82.1955,81.9753,82.1871,41210.0
2018-12-28 10:50:00,97.05,97.3,97.01,97.11,54642.0,82.1955,82.4073,82.1617,82.2464,54642.0
2018-12-28 10:55:00,97.12,97.17,96.98,97.02,36347.0,82.2548,82.2972,82.1363,82.1701,36347.0
2018-12-28 11:00:00,97.07,97.07,96.86,96.87,29071.0,82.2125,82.2125,82.0346,82.0431,29071.0
2018-12-28 11:05:00,96.89,97.07,96.81,97.06,46333.0,82.06,82.2125,81.9923,82.204,46333.0
2018-12-28 11:10:00,97.05,97.16,97.0,97.02,309688.0,82.1955,82.2887,82.1532,82.1701,309688.0
2018-12-28 11:15:00,97.02,97.32,96.96,97.03,130049.0,82.1701,82.4242,82.1193,82.1786,130049.0
2018-12-28 11:20:00,97.03,97.07,96.9,96.97,77648.0,82.1786,82.2125,82.0685,82.1278,77648.0
2018-12-28 11:25:00,96.98,97.16,96.94,97.16,42562.0,82.1363,82.2887,82.1024,82.2887,42562.0
2018-12-28 11:30:00,97.13,97.23,97.03,97.19,56311.0,82.2633,82.348,82.1786,82.3141,56311.0
2018-12-28 11:35:00,97.19,97.5,97.16,97.43,96822.0,82.3141,82.5767,82.2887,82.5174,96822.0
2018-12-28 11:40:00,97.41,97.45,97.24,97.24,57614.0,82.5004,82.5343,82.3565,82.3565,57614.0
2018-12-28 11:45:00,97.26,97.27,97.08,97.16,60517.0,82.3734,82.3819,82.221,82.2887,60517.0
2018-12-28 11:50:00,97.17,97.38,97.12,97.3,85511.0,82.2972,82.475,82.2548,82.4073,85511.0
2018-12-28 11:55:00,97.3,97.42,97.23,97.35,28614.0,82.4073,82.5089,82.348,82.4496,28614.0
2018-12-28 12:00:00,97.38,97.49,97.31,97.49,32400.0,82.475,82.5682,82.4157,82.5682,32400.0
2018-12-28 12:05:00,97.48,97.59,97.42,97.51,47261.0,82.5597,82.6529,82.5089,82.5851,47261.0
2018-12-28 12:10:00,97.54,97.56,97.38,97.41,57043.0,82.6105,82.6275,82.475,82.5004,57043.0
2018-12-28 12:15:00,97.41,97.42,97.2,97.26,31374.0,82.5004,82.5089,82.3226,82.3734,31374.0
2018-12-28 12:20:00,97.27,97.46,97.23,97.45,61728.0,82.3819,82.5428,82.348,82.5343,61728.0
2018-12-28 12:25:00,97.45,97.47,97.27,97.39,53302.0,82.5343,82.5513,82.3819,82.4835,53302.0
2018-12-28 12:30:00,97.43,97.49,97.38,97.45,29697.0,82.5174,82.5682,82.475,82.5343,29697.0
2018-12-28 12:35:00,97.44,97.53,97.36,97.53,57028.0,82.5259,82.6021,82.4581,82.6021,57028.0
2018-12-28 12:40:00,97.54,97.61,97.48,97.54,61793.0,82.6105,82.6698,82.5597,82.6105,61793.0
2018-12-28 12:45:00,97.53,97.56,97.34,97.38,49944.0,82.6021,82.6275,82.4412,82.475,49944.0
2018-12-28 12:50:00,97.37,97.45,97.25,97.42,62776.0,82.4666,82.5343,82.3649,82.5089,62776.0
2018-12-28 12:55:00,97.43,97.43,97.12,97.12,29561.0,82.5174,82.5174,82.2548,82.2548,29561.0
2018-12-28 13:00:00,97.16,97.24,97.13,97.15,41131.0,82.2887,82.3565,82.2633,82.2802,41131.0
2018-12-28 13:05:00,97.12,97.27,97.05,97.26,46593.0,82.2548,82.3819,82.1955,82.3734,46593.0
2018-12-28 13:10:00,97.28,97.38,97.24,97.35,35794.0,82.3903,82.475,82.3565,82.4496,35794.0
2018-12-28 13:15:00,97.34,97.41,97.15,97.16,201389.0,82.4412,82.5004,82.2802,82.2887,201389.0
2018-12-28 13:20:00,97.17,97.18,96.95,96.96,68221.0,82.2972,82.3056,82.1109,82.1193,68221.0
2018-12-28 13:25:00,96.95,97.05,96.95,97.0,151294.0,82.1109,82.1955,82.1109,82.1532,151294.0
2018-12-28 13:30:00,97.0,97.03,96.85,96.95,57865.0,82.1532,82.1786,82.0262,82.1109,57865.0
2018-12-28 13:35:00,96.94,97.07,96.93,97.07,87000.0,82.1024,82.2125,82.0939,82.2125,87000.0
2018-12-28 13:40:00,97.06,97.12,97.02,97.02,56818.0,82.204,82.2548,82.1701,82.1701,56818.0
2018-12-28 13:45:00,97.02,97.29,97.02,97.26,70765.0,82.1701,82.3988,82.1701,82.3734,70765.0
2018-12-28 13:50:00,97.27,97.46,97.2,97.26,56674.0,82.3819,82.5428,82.3226,82.3734,56674.0
2018-12-28 13:55:00,97.26,97.39,97.25,97.3,38867.0,82.3734,82.4835,82.3649,82.4073,38867.0
2018-12-28 14:00:00,97.3,97.54,97.3,97.49,98663.0,82.4073,82.6105,82.4073,82.5682,98663.0
2018-12-28 14:05:00,97.5,97.68,97.5,97.66,186623.0,82.5767,82.7291,82.5767,82.7122,186623.0
2018-12-28 14:10:00,97.67,97.83,97.59,97.82,65442.0,82.7206,82.8562,82.6529,82.8477,65442.0
2018-12-28 14:15:00,97.82,98.0,97.74,97.74,128696.0,82.8477,83.0001,82.7799,82.7799,128696.0
2018-12-28 14:20:00,97.75,97.85,97.6,97.74,138170.0,82.7884,82.8731,82.6614,82.7799,138170.0
2018-12-28 14:25:00,97.72,97.77,97.58,97.58,78744.0,82.763,82.8053,82.6444,82.6444,78744.0
2018-12-28 14:30:00,97.6,97.74,97.55,97.73,83259.0,82.6614,82.7799,82.619,82.7715,83259.0
2018-12-28 14:35:00,97.74,98.0,97.71,97.98,44481.0,82.7799,83.0001,82.7545,82.9832,44481.0
2018-12-28 14:40:00,97.99,98.11,97.92,98.02,150489.0,82.9917,83.0933,82.9324,83.0171,150489.0
2018-12-28 14:45:00,98.02,98.11,97.87,98.08,66909.0,83.0171,83.0933,82.89,83.0679,66909.0
2018-12-28 14:50:00,98.08,98.26,98.03,98.22,120968.0,83.0679,83.2203,83.0255,83.1865,120968.0
2018-12-28 14:55:00,98.2,98.25,98.05,98.15,117943.0,83.1695,83.2119,83.0425,83.1272,117943.0
2018-12-28 15:00:00,98.16,98.23,97.96,97.97,41575.0,83.1356,83.1949,82.9663,82.9747,41575.0
2018-12-28 15:05:00,97.95,97.95,97.51,97.65,80283.0,82.9578,82.9578,82.5851,82.7037,80283.0
2018-12-28 15:10:00,97.58,97.76,97.38,97.76,75385.0,82.6444,82.7969,82.475,82.7969,75385.0
2018-12-28 15:15:00,97.72,97.74,97.38,97.4,56154.0,82.763,82.7799,82.475,82.492,56154.0
2018-12-28 15:20:00,97.39,97.4,97.18,97.3,61194.0,82.4835,82.492,82.3056,82.4073,61194.0
2018-12-28 15:25:00,97.33,97.36,96.78,96.99,122749.0,82.4327,82.4581,81.9669,82.1447,122749.0
2018-12-28 15:30:00,96.96,97.02,96.76,96.97,99558.0,82.1193,82.1701,81.9499,82.1278,99558.0
2018-12-28 15:35:00,96.91,97.1,96.75,96.76,51782.0,82.077,82.2379,81.9415,81.9499,51782.0
2018-12-28 15:40:00,96.74,96.97,96.65,96.66,89902.0,81.933,82.1278,81.8568,81.8652,89902.0
2018-12-28 15:45:00,96.67,96.9,96.65,96.88,109382.0,81.8737,82.0685,81.8568,82.0516,109382.0
2018-12-28 15:50:00,96.89,96.94,96.64,96.66,71539.0,82.06,82.1024,81.8483,81.8652,71539.0
2018-12-28 15:55:00,96.64,97.12,96.64,96.99,117279.0,81.8483,82.2548,81.8483,82.1447,117279.0
2018-12-31 09:30:00,97.55,97.83,97.5,97.81,232841.0,82.619,82.8562,82.5767,82.8392,232841.0
2018-12-31 09:35:00,97.76,97.8,97.63,97.71,166645.0,82.7969,82.8307,82.6868,82.7545,166645.0
2018-12-31 09:40:00,97.71,97.73,97.58,97.58,21692.0,82.7545,82.7715,82.6444,82.6444,21692.0
2018-12-31 09:45:00,97.6,97.7,97.58,97.64,17250.0,82.6614,82.7461,82.6444,82.6952,17250.0
2018-12-31 09:50:00,97.63,97.63,97.54,97.58,12385.0,82.6868,82.6868,82.6105,82.6444,12385.0
2018-12-31 09:55:00,97.6,97.62,97.52,97.56,19507.0,82.6614,82.6783,82.5936,82.6275,19507.0
2018-12-31 10:00:00,97.63,97.75,97.57,97.7,79686.0,82.6868,82.7884,82.636,82.7461,79686.0
2018-12-31 10:05:00,97.68,97.76,97.61,97.63,38007.0,82.7291,82.7969,82.6698,82.6868,38007.0
2018-12-31 10:10:00,97.62,97.73,97.56,97.57,41880.0,82.6783,82.7715,82.6275,82.636,41880.0
2018-12-31 10:15:00,97.55,97.56,97.47,97.53,23003.0,82.619,82.6275,82.5513,82.6021,23003.0
2018-12-31 10:20:00,97.53,97.6,97.47,97.49,25831.0,82.6021,82.6614,82.5513,82.5682,25831.0
2018-12-31 10:25:00,97.5,97.56,97.4,97.49,24486.0,82.5767,82.6275,82.492,82.5682,24486.0
2018-12-31 10:30:00,97.49,97.49,97.32,97.42,28234.0,82.5682,82.5682,82.4242,82.5089,28234.0
2018-12-31 10:35:00,97.4,97.47,97.33,97.33,63927.0,82.492,82.5513,82.4327,82.4327,63927.0
2018-12-31 10:40:00,97.36,97.44,97.34,97.44,38327.0,82.4581,82.5259,82.4412,82.5259,38327.0
2018-12-31 10:45:00,97.42,97.57,97.42,97.46,49595.0,82.5089,82.636,82.5089,82.5428,49595.0
2018-12-31 10:50:00,97.36,97.4,97.28,97.32,24063.0,82.4581,82.492,82.3903,82.4242,24063.0
2018-12-31 10:55:00,97.29,97.34,97.21,97.28,68547.0,82.3988,82.4412,82.3311,82.3903,68547.0
2018-12-31 11:00:00,97.29,97.33,97.18,97.31,36021.0,82.3988,82.4327,82.3056,82.4157,36021.0
2018-12-31 11:05:00,97.35,97.37,97.25,97.25,24802.0,82.4496,82.4666,82.3649,82.3649,24802.0
2018-12-31 11:10:00,97.24,97.25,97.11,97.17,55463.0,82.3565,82.3649,82.2464,82.2972,55463.0
2018-12-31 11:15:00,97.16,97.2,97.08,97.13,69679.0,82.2887,82.3226,82.221,82.2633,69679.0
2018-12-31 11:20:00,97.13,97.14,96.99,97.03,61935.0,82.2633,82.2718,82.1447,82.1786,61935.0
2018-12-31 11:25:00,97.04,97.27,97.03,97.25,85141.0,82.1871,82.3819,82.1786,82.3649,85141.0
2018-12-31 11:30:00,97.24,97.24,96.88,96.97,23264.0,82.3565,82.3565,82.0516,82.1278,23264.0
2018-12-31 11:35:00,96.99,97.17,96.91,97.08,103766.0,82.1447,82.2972,82.077,82.221,103766.0
2018-12-31 11:40:00,97.08,97.08,96.87,96.94,26656.0,82.221,82.221,82.0431,82.1024,26656.0
2018-12-31 11:45:00,96.93,97.18,96.86,97.16,108537.0,82.0939,82.3056,82.0346,82.2887,108537.0
2018-12-31 11:50:00,97.14,97.23,97.08,97.15,35085.0,82.2718,82.348,82.221,82.2802,35085.0
2018-12-31 11:55:00,97.17,97.3,97.06,97.27,22757.0,82.2972,82.4073,82.204,82.3819,22757.0
2018-12-31 12:00:00,97.29,97.31,97.23,97.25,67772.0,82.3988,82.4157,82.348,82.3649,67772.0
2018-12-31 12:05:00,97.26,97.32,97.17,97.28,36348.0,82.3734,82.4242,82.2972,82.3903,36348.0
2018-12-31 12:10:00,97.3,97.4,97.12,97.36,33663.0,82.4073,82.492,82.2548,82.4581,33663.0
2018-12-31 12:15:00,97.33,97.33,97.25,97.27,79192.0,82.4327,82.4327,82.3649,82.3819,79192.0
2018-12-31 12:20:00,97.26,97.42,97.26,97.36,38583.0,82.3734,82.5089,82.3734,82.4581,38583.0
2018-12-31 12:25:00,97.37,97.42,97.3,97.42,22281.0,82.4666,82.5089,82.4073,82.5089,22281.0
2018-12-31 12:30:00,97.43,97.5,97.38,97.43,36824.0,82.5174,82.5767,82.475,82.5174,36824.0
2018-12-31 12:35:00,97.44,97.56,97.43,97.51,30947.0,82.5259,82.6275,82.5174,82.5851,30947.0
2018-12-31 12:40:00,97.5,97.57,97.4,97.54,31522.0,82.5767,82.636,82.492,82.6105,31522.0
2018-12-31 12:45:00,97.54,97.57,97.5,97.52,28955.0,82.6105,82.636,82.5767,82.5936,28955.0
2018-12-31 12:50:00,97.52,97.53,97.45,97.53,32507.0,82.5936,82.6021,82.5343,82.6021,32507.0
2018-12-31 12:55:00,97.53,97.56,97.46,97.56,62167.0,82.6021,82.6275,82.5428,82.6275,62167.0
2018-12-31 13:00:00,97.59,97.64,97.55,97.58,26712.0,82.6529,82.6952,82.619,82.6444,26712.0
2018-12-31 13:05:00,97.57,97.64,97.56,97.62,17539.0,82.636,82.6952,82.6275,82.6783,17539.0
2018-12-31 13:10:00,97.6,97.7,97.56,97.62,41600.0,82.6614,82.7461,82.6275,82.6783,41600.0
2018-12-31 13:15:00,97.63,97.74,97.62,97.67,68303.0,82.6868,82.7799,82.6783,82.7206,68303.0
2018-12-31 13:20:00,97.69,97.77,97.68,97.77,26208.0,82.7376,82.8053,82.7291,82.8053,26208.0
2018-12-31 13:25:00,97.78,97.84,97.73,97.83,17385.0,82.8138,82.8646,82.7715,82.8562,17385.0
2018-12-31 13:30:00,97.85,97.85,97.7,97.7,55902.0,82.8731,82.8731,82.7461,82.7461,55902.0
2018-12-31 13:35:00,97.73,97.79,97.7,97.7,24053.0,82.7715,82.8223,82.7461,82.7461,24053.0
2018-12-31 13:40:00,97.68,97.74,97.59,97.6,48654.0,82.7291,82.7799,82.6529,82.6614,48654.0
2018-12-31 13:45:00,97.59,97.6,97.5,97.57,70303.0,82.6529,82.6614,82.5767,82.636,70303.0
2018-12-31 13:50:00,97.56,97.61,97.42,97.49,24955.0,82.6275,82.6698,82.5089,82.5682,24955.0
2018-12-31 13:55:00,97.5,97.53,97.44,97.45,144469.0,82.5767,82.6021,82.5259,82.5343,144469.0
2018-12-31 14:00:00,97.46,97.46,97.26,97.37,298065.0,82.5428,82.5428,82.3734,82.4666,298065.0
2018-12-31 14:05:00,97.37,97.51,97.36,97.5,50950.0,82.4666,82.5851,82.4581,82.5767,50950.0
2018-12-31 14:10:00,97.47,97.48,97.36,97.39,34502.0,82.5513,82.5597,82.4581,82.4835,34502.0
2018-12-31 14:15:00,97.4,97.54,97.29,97.52,100406.0,82.492,82.6105,82.3988,82.5936,100406.0
2018-12-31 14:20:00,97.53,97.53,97.14,97.28,95673.0,82.6021,82.6021,82.2718,82.3903,95673.0
2018-12-31 14:25:00,97.27,97.3,97.14,97.16,69966.0,82.3819,82.4073,82.2718,82.2887,69966.0
2018-12-31 14:30:00,97.16,97.22,97.11,97.15,55053.0,82.2887,82.3395,82.2464,82.2802,55053.0
2018-12-31 14:35:00,97.13,97.22,97.07,97.2,68817.0,82.2633,82.3395,82.2125,82.3226,68817.0
2018-12-31 14:40:00,97.2,97.3,97.17,97.29,94932.0,82.3226,82.4073,82.2972,82.3988,94932.0
2018-12-31 14:45:00,97.28,97.43,97.23,97.4,48199.0,82.3903,82.5174,82.348,82.492,48199.0
2018-12-31 14:50:00,97.4,97.61,97.4,97.51,66864.0,82.492,82.6698,82.492,82.5851,66864.0
2018-12-31 14:55:00,97.52,97.57,97.32,97.35,46594.0,82.5936,82.636,82.4242,82.4496,46594.0
2018-12-31 15:00:00,97.33,97.55,97.31,97.39,137235.0,82.4327,82.619,82.4157,82.4835,137235.0
2018-12-31 15:05:00,97.41,97.52,97.34,97.35,78149.0,82.5004,82.5936,82.4412,82.4496,78149.0
2018-12-31 15:10:00,97.33,97.43,97.29,97.36,66075.0,82.4327,82.5174,82.3988,82.4581,66075.0
2018-12-31 15:15:00,97.36,97.43,97.27,97.41,70474.0,82.4581,82.5174,82.3819,82.5004,70474.0
2018-12-31 15:20:00,97.42,97.48,97.27,97.3,87334.0,82.5089,82.5597,82.3819,82.4073,87334.0
2018-12-31 15:25:00,97.32,97.54,97.29,97.42,90040.0,82.4242,82.6105,82.3988,82.5089,90040.0
2018-12-31 15:30:00,97.41,97.66,97.41,97.59,85485.0,82.5004,82.7122,82.5004,82.6529,85485.0
2018-12-31 15:35:00,97.59,97.62,97.5,97.6,116270.0,82.6529,82.6783,82.5767,82.6614,116270.0
2018-12-31 15:40:00,97.6,97.75,97.57,97.7,149306.0,82.6614,82.7884,82.636,82.7461,149306.0
2018-12-31 15:45:00,97.7,97.81,97.44,97.49,187368.0,82.7461,82.8392,82.5259,82.5682,187368.0
2018-12-31 15:50:00,97.49,97.56,97.33,97.35,125395.0,82.5682,82.6275,82.4327,82.4496,125395.0
2018-12-31 15:55:00,97.35,97.93,97.16,97.93,217279.0,82.4496,82.9409,82.2887,82.9409,217279.0
2019-01-02 09:30:00,96.49,96.63,96.44,96.49,42207.0,81.7213,81.8398,81.6789,81.7213,42207.0
2019-01-02 09:35:00,96.45,96.67,96.38,96.62,94463.0,81.6874,81.8737,81.6281,81.8314,94463.0
2019-01-02 09:40:00,96.6,96.86,96.51,96.85,20696.0,81.8144,82.0346,81.7382,82.0262,20696.0
2019-01-02 09:45:00,96.81,96.95,96.81,96.83,26220.0,81.9923,82.1109,81.9923,82.0092,26220.0
2019-01-02 09:50:00,96.87,96.92,96.74,96.78,31892.0,82.0431,82.0854,81.933,81.9669,31892.0
2019-01-02 09:55:00,96.77,96.92,96.76,96.92,12476.0,81.9584,82.0854,81.9499,82.0854,12476.0
2019-01-02 10:00:00,96.94,96.94,96.75,96.91,29785.0,82.1024,82.1024,81.9415,82.077,29785.0
2019-01-02 10:05:00,96.93,97.32,96.93,97.32,25738.0,82.0939,82.4242,82.0939,82.4242,25738.0
2019-01-02 10:10:00,97.29,97.37,97.27,97.28,63268.0,82.3988,82.4666,82.3819,82.3903,63268.0
2019-01-02 10:15:00,97.29,97.38,97.16,97.24,174892.0,82.3988,82.475,82.2887,82.3565,174892.0
2019-01-02 10:20:00,97.25,97.31,97.2,97.28,212093.0,82.3649,82.4157,82.3226,82.3903,212093.0
2019-01-02 10:25:00,97.25,97.43,97.1,97.11,135980.0,82.3649,82.5174,82.2379,82.2464,135980.0
2019-01-02 10:30:00,97.13,97.18,96.97,96.99,147445.0,82.2633,82.3056,82.1278,82.1447,147445.0
2019-01-02 10:35:00,97.03,97.12,97.0,97.08,111747.0,82.1786,82.2548,82.1532,82.221,111747.0
2019-01-02 10:40:00,97.09,97.4,97.09,97.37,92926.0,82.2294,82.492,82.2294,82.4666,92926.0
2019-01-02 10:45:00,97.38,97.47,97.31,97.32,97865.0,82.475,82.5513,82.4157,82.4242,97865.0
2019-01-02 10:50:00,97.31,97.58,97.25,97.53,122417.0,82.4157,82.6444,82.3649,82.6021,122417.0
2019-01-02 10:55:00,97.54,97.64,97.5,97.54,73819.0,82.6105,82.6952,82.5767,82.6105,73819.0
2019-01-02 11:00:00,97.54,97.61,97.42,97.6,75042.0,82.6105,82.6698,82.5089,82.6614,75042.0
2019-01-02 11:05:00,97.61,97.75,97.6,97.73,87947.0,82.6698,82.7884,82.6614,82.7715,87947.0
2019-01-02 11:10:00,97.72,97.91,97.7,97.9,84693.0,82.763,82.9239,82.7461,82.9154,84693.0
2019-01-02 11:15:00,97.91,98.04,97.8,98.02,120221.0,82.9239,83.034,82.8307,83.0171,120221.0
2019-01-02 11:20:00,98.06,98.08,97.9,97.98,98517.0,83.051,83.0679,82.9154,82.9832,98517.0
2019-01-02 11:25:00,98.0,98.04,97.72,97.73,130266.0,83.0001,83.034,82.763,82.7715,130266.0
2019-01-02 11:30:00,97.74,97.77,97.64,97.77,90070.0,82.7799,82.8053,82.6952,82.8053,90070.0
2019-01-02 11:35:00,97.79,97.82,97.58,97.63,107703.0,82.8223,82.8477,82.6444,82.6868,107703.0
2019-01-02 11:40:00,97.64,97.95,97.63,97.92,95788.0,82.6952,82.9578,82.6868,82.9324,95788.0
2019-01-02 11:45:00,97.93,97.97,97.82,97.93,38698.0,82.9409,82.9747,82.8477,82.9409,38698.0
2019-01-02 11:50:00,97.91,97.91,97.64,97.64,11976.0,82.9239,82.9239,82.6952,82.6952,11976.0
2019-01-02 11:55:00,97.64,97.76,97.55,97.56,14273.0,82.6952,82.7969,82.619,82.6275,14273.0
2019-01-02 12:00:00,97.5,97.63,97.5,97.54,10595.0,82.5767,82.6868,82.5767,82.6105,10595.0
2019-01-02 12:05:00,97.56,97.68,97.5,97.55,55120.0,82.6275,82.7291,82.5767,82.619,55120.0
2019-01-02 12:10:00,97.53,97.59,97.51,97.59,20374.0,82.6021,82.6529,82.5851,82.6529,20374.0
2019-01-02 12:15:00,97.61,97.61,97.51,97.58,7759.0,82.6698,82.6698,82.5851,82.6444,7759.0
2019-01-02 12:20:00,97.54,97.55,97.46,97.48,10268.0,82.6105,82.619,82.5428,82.5597,10268.0
2019-01-02 12:25:00,97.51,97.55,97.48,97.53,195541.0,82.5851,82.619,82.5597,82.6021,195541.0
2019-01-02 12:30:00,97.53,97.56,97.5,97.54,11148.0,82.6021,82.6275,82.5767,82.6105,11148.0
2019-01-02 12:35:00,97.53,97.84,97.53,97.83,12480.0,82.6021,82.8646,82.6021,82.8562,12480.0
2019-01-02 12:40:00,97.8,97.87,97.8,97.82,4952.0,82.8307,82.89,82.8307,82.8477,4952.0
2019-01-02 12:45:00,97.88,97.94,97.85,97.85,17103.0,82.8985,82.9493,82.8731,82.8731,17103.0
2019-01-02 12:50:00,97.88,97.89,97.83,97.86,5705.0,82.8985,82.907,82.8562,82.8816,5705.0
2019-01-02 12:55:00,97.86,98.01,97.82,97.97,19784.0,82.8816,83.0086,82.8477,82.9747,19784.0
2019-01-02 13:00:00,97.94,98.04,97.94,98.01,13997.0,82.9493,83.034,82.9493,83.0086,13997.0
2019-01-02 13:05:00,98.03,98.21,98.03,98.2,25947.0,83.0255,83.178,83.0255,83.1695,25947.0
2019-01-02 13:10:00,98.18,98.18,98.06,98.1,17589.0,83.1526,83.1526,83.051,83.0848,17589.0
2019-01-02 13:15:00,98.08,98.12,98.03,98.12,7279.0,83.0679,83.1018,83.0255,83.1018,7279.0
2019-01-02 13:20:00,98.08,98.17,98.07,98.14,7012.0,83.0679,83.1441,83.0594,83.1187,7012.0
2019-01-02 13:25:00,98.13,98.26,98.08,98.18,17887.0,83.1102,83.2203,83.0679,83.1526,17887.0
2019-01-02 13:30:00,98.17,98.24,98.14,98.2,15352.0,83.1441,83.2034,83.1187,83.1695,15352.0
2019-01-02 13:35:00,98.19,98.2,98.02,98.08,12998.0,83.1611,83.1695,83.0171,83.0679,12998.0
2019-01-02 13:40:00,98.07,98.11,98.01,98.08,108875.0,83.0594,83.0933,83.0086,83.0679,108875.0
2019-01-02 13:45:00,98.1,98.18,98.09,98.13,48186.0,83.0848,83.1526,83.0764,83.1102,48186.0
2019-01-02 13:50:00,98.13,98.17,98.1,98.11,16265.0,83.1102,83.1441,83.0848,83.0933,16265.0
2019-01-02 13:55:00,98.1,98.26,98.1,98.26,14016.0,83.0848,83.2203,83.0848,83.2203,14016.0
2019-01-02 14:00:00,98.26,98.26,98.03,98.14,75028.0,83.2203,83.2203,83.0255,83.1187,75028.0
2019-01-02 14:05:00,98.16,98.16,97.87,97.92,31506.0,83.1356,83.1356,82.89,82.9324,31506.0
2019-01-02 14:10:00,97.91,97.91,97.73,97.8,21337.0,82.9239,82.9239,82.7715,82.8307,21337.0
2019-01-02 14:15:00,97.78,97.92,97.76,97.86,53214.0,82.8138,82.9324,82.7969,82.8816,53214.0
2019-01-02 14:20:00,97.86,98.02,97.83,97.98,14294.0,82.8816,83.0171,82.8562,82.9832,14294.0
2019-01-02 14:25:00,97.99,98.03,97.87,97.88,36482.0,82.9917,83.0255,82.89,82.8985,36482.0
2019-01-02 14:30:00,97.91,98.15,97.91,98.09,17680.0,82.9239,83.1272,82.9239,83.0764,17680.0
2019-01-02 14:35:00,98.1,98.1,98.02,98.04,21453.0,83.0848,83.0848,83.0171,83.034,21453.0
2019-01-02 14:40:00,98.03,98.06,97.85,97.97,16177.0,83.0255,83.051,82.8731,82.9747,16177.0
2019-01-02 14:45:00,97.93,98.06,97.91,98.06,11657.0,82.9409,83.051,82.9239,83.051,11657.0
2019-01-02 14:50:00,98.04,98.06,97.9,97.9,49632.0,83.034,83.051,82.9154,82.9154,49632.0
2019-01-02 14:55:00,97.93,97.94,97.77,97.77,12946.0,82.9409,82.9493,82.8053,82.8053,12946.0
2019-01-02 15:00:00,97.75,97.92,97.69,97.71,48932.0,82.7884,82.9324,82.7376,82.7545,48932.0
2019-01-02 15:05:00,97.66,97.69,97.6,97.6,17719.0,82.7122,82.7376,82.6614,82.6614,17719.0
2019-01-02 15:10:00,97.61,97.7,97.48,97.69,12753.0,82.6698,82.7461,82.5597,82.7376,12753.0
2019-01-02 15:15:00,97.65,97.72,97.41,97.47,116994.0,82.7037,82.763,82.5004,82.5513,116994.0
2019-01-02 15:20:00,97.47,97.66,97.44,97.65,110554.0,82.5513,82.7122,82.5259,82.7037,110554.0
2019-01-02 15:25:00,97.64,97.76,97.53,97.64,28276.0,82.6952,82.7969,82.6021,82.6952,28276.0
2019-01-02 15:30:00,97.61,97.61,97.46,97.46,18932.0,82.6698,82.6698,82.5428,82.5428,18932.0
2019-01-02 15:35:00,97.52,97.65,97.45,97.45,28402.0,82.5936,82.7037,82.5343,82.5343,28402.0
2019-01-02 15:40:00,97.44,97.59,97.42,97.45,37321.0,82.5259,82.6529,82.5089,82.5343,37321.0
2019-01-02 15:45:00,97.45,97.66,97.45,97.57,24542.0,82.5343,82.7122,82.5343,82.636,24542.0
2019-01-02 15:50:00,97.58,97.75,97.58,97.69,109476.0,82.6444,82.7884,82.6444,82.7376,109476.0
2019-01-02 15:55:00,97.69,98.03,97.69,97.99,20705.0,82.7376,83.0255,82.7376,82.9917,20705.0
2019-01-03 09:30:00,97.55,97.73,97.42,97.48,28239.0,82.619,82.7715,82.5089,82.5597,28239.0
2019-01-03 09:35:00,97.34,97.34,97.23,97.27,7778.0,82.4412,82.4412,82.348,82.3819,7778.0
2019-01-03 09:40:00,97.19,97.44,97.17,97.37,46858.0,82.3141,82.5259,82.2972,82.4666,46858.0
2019-01-03 09:45:00,97.31,97.35,97.18,97.18,15412.0,82.4157,82.4496,82.3056,82.3056,15412.0
2019-01-03 09:50:00,97.2,97.27,97.13,97.27,5185.0,82.3226,82.3819,82.2633,82.3819,5185.0
2019-01-03 09:55:00,97.25,97.34,97.22,97.3,37929.0,82.3649,82.4412,82.3395,82.4073,37929.0
2019-01-03 10:00:00,97.24,97.25,96.78,96.78,39491.0,82.3565,82.3649,81.9669,81.9669,39491.0
2019-01-03 10:05:00,96.79,96.87,96.67,96.67,45665.0,81.9753,82.0431,81.8737,81.8737,45665.0
2019-01-03 10:10:00,96.67,96.69,96.46,96.48,43955.0,81.8737,81.8906,81.6958,81.7128,43955.0
2019-01-03 10:15:00,96.44,96.59,96.36,96.59,22825.0,81.6789,81.806,81.6112,81.806,22825.0
2019-01-03 10:20:00,96.61,96.73,96.53,96.7,40750.0,81.8229,81.9245,81.7551,81.8991,40750.0
2019-01-03 10:25:00,96.64,96.68,96.59,96.64,33362.0,81.8483,81.8822,81.806,81.8483,33362.0
2019-01-03 10:30:00,96.59,96.59,96.38,96.48,22413.0,81.806,81.806,81.6281,81.7128,22413.0
2019-01-03 10:35:00,96.4,96.41,96.1,96.19,57902.0,81.645,81.6535,81.391,81.4672,57902.0
2019-01-03 10:40:00,96.24,96.36,96.08,96.16,25314.0,81.5095,81.6112,81.374,81.4418,25314.0
2019-01-03 10:45:00,96.14,96.37,96.14,96.17,21122.0,81.4248,81.6196,81.4248,81.4502,21122.0
2019-01-03 10:50:00,96.16,96.38,96.15,96.3,17074.0,81.4418,81.6281,81.4333,81.5603,17074.0
2019-01-03 10:55:00,96.34,96.54,96.34,96.54,11151.0,81.5942,81.7636,81.5942,81.7636,11151.0
2019-01-03 11:00:00,96.55,96.6,96.43,96.58,12555.0,81.7721,81.8144,81.6704,81.7975,12555.0
2019-01-03 11:05:00,96.57,96.57,96.36,96.41,14371.0,81.789,81.789,81.6112,81.6535,14371.0
2019-01-03 11:10:00,96.43,96.78,96.43,96.71,38979.0,81.6704,81.9669,81.6704,81.9076,38979.0
2019-01-03 11:15:00,96.75,96.83,96.71,96.73,27033.0,81.9415,82.0092,81.9076,81.9245,27033.0
2019-01-03 11:20:00,96.75,96.9,96.71,96.79,38901.0,81.9415,82.0685,81.9076,81.9753,38901.0
2019-01-03 11:25:00,96.79,96.79,96.58,96.58,8203.0,81.9753,81.9753,81.7975,81.7975,8203.0
2019-01-03 11:30:00,96.63,96.72,96.51,96.63,11188.0,81.8398,81.9161,81.7382,81.8398,11188.0
2019-01-03 11:35:00,96.63,97.22,96.63,97.17,31714.0,81.8398,82.3395,81.8398,82.2972,31714.0
2019-01-03 11:40:00,97.25,97.57,97.2,97.42,28558.0,82.3649,82.636,82.3226,82.5089,28558.0
2019-01-03 11:45:00,97.42,97.51,97.35,97.39,15331.0,82.5089,82.5851,82.4496,82.4835,15331.0
2019-01-03 11:50:00,97.39,97.5,97.21,97.28,20983.0,82.4835,82.5767,82.3311,82.3903,20983.0
2019-01-03 11:55:00,97.19,97.35,97.14,97.21,14070.0,82.3141,82.4496,82.2718,82.3311,14070.0
2019-01-03 12:00:00,97.15,97.24,96.98,97.04,101079.0,82.2802,82.3565,82.1363,82.1871,101079.0
2019-01-03 12:05:00,97.02,97.06,96.94,96.99,45569.0,82.1701,82.204,82.1024,82.1447,45569.0
2019-01-03 12:10:00,97.0,97.27,96.98,97.2,10778.0,82.1532,82.3819,82.1363,82.3226,10778.0
2019-01-03 12:15:00,97.23,97.28,96.96,96.99,10837.0,82.348,82.3903,82.1193,82.1447,10837.0
2019-01-03 12:20:00,97.09,97.22,97.06,97.2,9950.0,82.2294,82.3395,82.204,82.3226,9950.0
2019-01-03 12:25:00,97.19,97.2,96.97,97.05,3800.0,82.3141,82.3226,82.1278,82.1955,3800.0
2019-01-03 12:30:00,97.03,97.23,97.03,97.18,36374.0,82.1786,82.348,82.1786,82.3056,36374.0
2019-01-03 12:35:00,97.18,97.18,96.86,96.93,21473.0,82.3056,82.3056,82.0346,82.0939,21473.0
2019-01-03 12:40:00,96.93,97.03,96.88,96.97,36870.0,82.0939,82.1786,82.0516,82.1278,36870.0
2019-01-03 12:45:00,97.01,97.15,96.96,97.06,12338.0,82.1617,82.2802,82.1193,82.204,12338.0
2019-01-03 12:50:00,97.11,97.28,97.1,97.25,13894.0,82.2464,82.3903,82.2379,82.3649,13894.0
2019-01-03 12:55:00,97.27,97.31,97.16,97.25,20993.0,82.3819,82.4157,82.2887,82.3649,20993.0
2019-01-03 13:00:00,97.23,97.24,96.98,97.03,15472.0,82.348,82.3565,82.1363,82.1786,15472.0
2019-01-03 13:05:00,97.03,97.06,96.86,96.92,20253.0,82.1786,82.204,82.0346,82.0854,20253.0
2019-01-03 13:10:00,96.92,97.02,96.85,96.97,10802.0,82.0854,82.1701,82.0262,82.1278,10802.0
2019-01-03 13:15:00,96.95,96.95,96.38,96.52,149709.0,82.1109,82.1109,81.6281,81.7467,149709.0
2019-01-03 13:20:00,96.49,96.73,96.48,96.67,16537.0,81.7213,81.9245,81.7128,81.8737,16537.0
2019-01-03 13:25:00,96.67,96.78,96.63,96.78,10605.0,81.8737,81.9669,81.8398,81.9669,10605.0
2019-01-03 13:30:00,96.69,96.8,96.68,96.72,25132.0,81.8906,81.9838,81.8822,81.9161,25132.0
2019-01-03 13:35:00,96.71,96.92,96.62,96.92,26696.0,81.9076,82.0854,81.8314,82.0854,26696.0
2019-01-03 13:40:00,96.88,97.03,96.87,97.0,4666.0,82.0516,82.1786,82.0431,82.1532,4666.0
2019-01-03 13:45:00,96.97,96.97,96.81,96.81,16297.0,82.1278,82.1278,81.9923,81.9923,16297.0
2019-01-03 13:50:00,96.84,96.87,96.64,96.64,70935.0,82.0177,82.0431,81.8483,81.8483,70935.0
2019-01-03 13:55:00,96.66,96.68,96.55,96.66,74304.0,81.8652,81.8822,81.7721,81.8652,74304.0
2019-01-03 14:00:00,96.61,96.72,96.57,96.59,115250.0,81.8229,81.9161,81.789,81.806,115250.0
2019-01-03 14:05:00,96.6,96.78,96.59,96.75,22378.0,81.8144,81.9669,81.806,81.9415,22378.0
2019-01-03 14:10:00,96.72,96.83,96.71,96.72,64321.0,81.9161,82.0092,81.9076,81.9161,64321.0
2019-01-03 14:15:00,96.71,96.85,96.59,96.85,30825.0,81.9076,82.0262,81.806,82.0262,30825.0
2019-01-03 14:20:00,96.81,96.84,96.73,96.78,18490.0,81.9923,82.0177,81.9245,81.9669,18490.0
2019-01-03 14:25:00,96.75,97.02,96.71,97.0,36371.0,81.9415,82.1701,81.9076,82.1532,36371.0
2019-01-03 14:30:00,96.99,97.13,96.87,96.95,44312.0,82.1447,82.2633,82.0431,82.1109,44312.0
2019-01-03 14:35:00,96.97,96.98,96.78,96.88,29550.0,82.1278,82.1363,81.9669,82.0516,29550.0
2019-01-03 14:40:00,96.88,96.95,96.73,96.76,25356.0,82.0516,82.1109,81.9245,81.9499,25356.0
2019-01-03 14:45:00,96.76,96.79,96.57,96.6,36366.0,81.9499,81.9753,81.789,81.8144,36366.0
2019-01-03 14:50:00,96.62,96.65,96.54,96.59,15152.0,81.8314,81.8568,81.7636,81.806,15152.0
2019-01-03 14:55:00,96.6,96.6,96.36,96.49,19300.0,81.8144,81.8144,81.6112,81.7213,19300.0
2019-01-03 15:00:00,96.51,96.56,96.42,96.42,19520.0,81.7382,81.7805,81.662,81.662,19520.0
2019-01-03 15:05:00,96.43,96.51,96.37,96.43,21647.0,81.6704,81.7382,81.6196,81.6704,21647.0
2019-01-03 15:10:00,96.43,96.48,96.31,96.33,20373.0,81.6704,81.7128,81.5688,81.5857,20373.0
2019-01-03 15:15:00,96.3,96.51,96.28,96.46,24141.0,81.5603,81.7382,81.5434,81.6958,24141.0
2019-01-03 15:20:00,96.45,96.54,96.34,96.39,38070.0,81.6874,81.7636,81.5942,81.6366,38070.0
2019-01-03 15:25:00,96.35,96.52,96.31,96.38,58310.0,81.6027,81.7467,81.5688,81.6281,58310.0
2019-01-03 15:30:00,96.35,96.65,96.32,96.55,41571.0,81.6027,81.8568,81.5773,81.7721,41571.0
2019-01-03 15:35:00,96.57,96.62,96.32,96.32,49955.0,81.789,81.8314,81.5773,81.5773,49955.0
2019-01-03 15:40:00,96.31,96.46,96.26,96.38,34129.0,81.5688,81.6958,81.5265,81.6281,34129.0
2019-01-03 15:45:00,96.37,96.51,96.37,96.39,28636.0,81.6196,81.7382,81.6196,81.6366,28636.0
2019-01-03 15:50:00,96.42,96.48,96.26,96.35,86084.0,81.662,81.7128,81.5265,81.6027,86084.0
2019-01-03 15:55:00,96.36,96.4,96.02,96.19,101700.0,81.6112,81.645,81.3232,81.4672,101700.0
2019-01-04 09:30:00,97.45,97.59,97.25,97.47,50758.0,82.5343,82.6529,82.3649,82.5513,50758.0
2019-01-04 09:35:00,97.46,97.72,97.4,97.63,25926.0,82.5428,82.763,82.492,82.6868,25926.0
2019-01-04 09:40:00,97.57,97.83,97.54,97.73,38631.0,82.636,82.8562,82.6105,82.7715,38631.0
2019-01-04 09:45:00,97.77,97.82,97.69,97.79,15190.0,82.8053,82.8477,82.7376,82.8223,15190.0
2019-01-04 09:50:00,97.79,97.98,97.76,97.86,15428.0,82.8223,82.9832,82.7969,82.8816,15428.0
2019-01-04 09:55:00,97.85,98.0,97.77,97.96,9262.0,82.8731,83.0001,82.8053,82.9663,9262.0
2019-01-04 10:00:00,98.02,98.16,98.01,98.13,21085.0,83.0171,83.1356,83.0086,83.1102,21085.0
2019-01-04 10:05:00,98.11,98.12,98.0,98.04,16199.0,83.0933,83.1018,83.0001,83.034,16199.0
2019-01-04 10:10:00,98.03,98.07,97.83,97.83,19769.0,83.0255,83.0594,82.8562,82.8562,19769.0
2019-01-04 10:15:00,97.84,97.88,97.75,97.75,12669.0,82.8646,82.8985,82.7884,82.7884,12669.0
2019-01-04 10:20:00,97.75,98.35,97.54,98.28,52612.0,82.7884,83.2966,82.6105,83.2373,52612.0
2019-01-04 10:25:00,98.36,98.58,98.36,98.58,16696.0,83.305,83.4914,83.305,83.4914,16696.0
2019-01-04 10:30:00,98.59,98.73,98.39,98.39,31737.0,83.4998,83.6184,83.3304,83.3304,31737.0
2019-01-04 10:35:00,98.37,98.51,98.37,98.39,39565.0,83.3135,83.4321,83.3135,83.3304,39565.0
2019-01-04 10:40:00,98.42,98.42,98.19,98.21,53761.0,83.3559,83.3559,83.1611,83.178,53761.0
2019-01-04 10:45:00,98.2,98.36,98.18,98.19,9140.0,83.1695,83.305,83.1526,83.1611,9140.0
2019-01-04 10:50:00,98.27,98.43,98.27,98.32,9545.0,83.2288,83.3643,83.2288,83.2712,9545.0
2019-01-04 10:55:00,98.3,98.49,98.3,98.49,5328.0,83.2542,83.4151,83.2542,83.4151,5328.0
2019-01-04 11:00:00,98.51,98.78,98.46,98.78,15219.0,83.4321,83.6608,83.3897,83.6608,15219.0
2019-01-04 11:05:00,98.74,98.74,98.62,98.72,14725.0,83.6269,83.6269,83.5252,83.6099,14725.0
2019-01-04 11:10:00,98.76,98.84,98.63,98.63,7069.0,83.6438,83.7116,83.5337,83.5337,7069.0
2019-01-04 11:15:00,98.59,98.59,98.39,98.5,32646.0,83.4998,83.4998,83.3304,83.4236,32646.0
2019-01-04 11:20:00,98.52,98.53,98.26,98.26,7283.0,83.4405,83.449,83.2203,83.2203,7283.0
2019-01-04 11:25:00,98.29,98.32,98.14,98.22,148303.0,83.2458,83.2712,83.1187,83.1865,148303.0
2019-01-04 11:30:00,98.18,98.36,98.11,98.34,34037.0,83.1526,83.305,83.0933,83.2881,34037.0
2019-01-04 11:35:00,98.32,98.33,98.13,98.24,19429.0,83.2712,83.2796,83.1102,83.2034,19429.0
2019-01-04 11:40:00,98.22,98.41,98.22,98.31,20378.0,83.1865,83.3474,83.1865,83.2627,20378.0
2019-01-04 11:45:00,98.33,98.52,98.33,98.45,6907.0,83.2796,83.4405,83.2796,83.3813,6907.0
2019-01-04 11:50:00,98.48,98.61,98.48,98.61,18899.0,83.4067,83.5168,83.4067,83.5168,18899.0
2019-01-04 11:55:00,98.57,98.58,98.41,98.48,24465.0,83.4829,83.4914,83.3474,83.4067,24465.0
2019-01-04 12:00:00,98.49,98.49,98.23,98.27,8479.0,83.4151,83.4151,83.1949,83.2288,8479.0
2019-01-04 12:05:00,98.3,98.46,98.3,98.46,20304.0,83.2542,83.3897,83.2542,83.3897,20304.0
2019-01-04 12:10:00,98.43,98.58,98.43,98.57,11928.0,83.3643,83.4914,83.3643,83.4829,11928.0
2019-01-04 12:15:00,98.52,98.75,98.52,98.75,11256.0,83.4405,83.6353,83.4405,83.6353,11256.0
2019-01-04 12:20:00,98.76,98.8,98.71,98.71,21444.0,83.6438,83.6777,83.6015,83.6015,21444.0
2019-01-04 12:25:00,98.71,98.78,98.7,98.73,7796.0,83.6015,83.6608,83.593,83.6184,7796.0
2019-01-04 12:30:00,98.76,98.76,98.66,98.75,4537.0,83.6438,83.6438,83.5591,83.6353,4537.0
2019-01-04 12:35:00,98.73,98.79,98.71,98.79,7196.0,83.6184,83.6692,83.6015,83.6692,7196.0
2019-01-04 12:40:00,98.84,98.93,98.84,98.93,17672.0,83.7116,83.7878,83.7116,83.7878,17672.0
2019-01-04 12:45:00,98.92,98.96,98.84,98.96,22251.0,83.7793,83.8132,83.7116,83.8132,22251.0
2019-01-04 12:50:00,98.94,99.01,98.92,98.96,14325.0,83.7963,83.8555,83.7793,83.8132,14325.0
2019-01-04 12:55:00,98.96,99.06,98.95,98.96,22569.0,83.8132,83.8979,83.8047,83.8132,22569.0
2019-01-04 13:00:00,98.98,99.12,98.98,99.12,14329.0,83.8301,83.9487,83.8301,83.9487,14329.0
2019-01-04 13:05:00,99.15,99.23,99.14,99.22,21871.0,83.9741,84.0419,83.9656,84.0334,21871.0
2019-01-04 13:10:00,99.23,99.23,99.04,99.04,8483.0,84.0419,84.0419,83.881,83.881,8483.0
2019-01-04 13:15:00,99.06,99.11,99.01,99.08,10302.0,83.8979,83.9402,83.8555,83.9148,10302.0
2019-01-04 13:20:00,99.08,99.13,98.96,98.96,9060.0,83.9148,83.9572,83.8132,83.8132,9060.0
2019-01-04 13:25:00,98.94,98.99,98.93,98.97,3889.0,83.7963,83.8386,83.7878,83.8217,3889.0
2019-01-04 13:30:00,99.01,99.09,98.98,98.98,11585.0,83.8555,83.9233,83.8301,83.8301,11585.0
2019-01-04 13:35:00,98.96,98.97,98.82,98.83,11440.0,83.8132,83.8217,83.6946,83.7031,11440.0
2019-01-04 13:40:00,98.8,98.81,98.67,98.74,18896.0,83.6777,83.6862,83.5676,83.6269,18896.0
2019-01-04 13:45:00,98.77,98.88,98.67,98.88,35381.0,83.6523,83.7454,83.5676,83.7454,35381.0
2019-01-04 13:50:00,98.87,98.95,98.81,98.89,11438.0,83.737,83.8047,83.6862,83.7539,11438.0
2019-01-04 13:55:00,98.9,98.93,98.73,98.81,25084.0,83.7624,83.7878,83.6184,83.6862,25084.0
2019-01-04 14:00:00,98.84,98.87,98.7,98.79,68402.0,83.7116,83.737,83.593,83.6692,68402.0
2019-01-04 14:05:00,98.78,98.8,98.57,98.64,14563.0,83.6608,83.6777,83.4829,83.5422,14563.0
2019-01-04 14:10:00,98.65,98.76,98.64,98.7,22044.0,83.5506,83.6438,83.5422,83.593,22044.0
2019-01-04 14:15:00,98.7,98.82,98.66,98.75,27325.0,83.593,83.6946,83.5591,83.6353,27325.0
2019-01-04 14:20:00,98.76,98.9,98.74,98.89,22460.0,83.6438,83.7624,83.6269,83.7539,22460.0
2019-01-04 14:25:00,98.92,98.93,98.85,98.9,21641.0,83.7793,83.7878,83.72,83.7624,21641.0
2019-01-04 14:30:00,98.91,98.98,98.87,98.96,12845.0,83.7709,83.8301,83.737,83.8132,12845.0
2019-01-04 14:35:00,99.0,99.05,98.97,99.01,17234.0,83.8471,83.8894,83.8217,83.8555,17234.0
2019-01-04 14:40:00,99.01,99.08,98.95,99.02,40951.0,83.8555,83.9148,83.8047,83.864,40951.0
2019-01-04 14:45:00,99.0,99.0,98.72,98.86,17941.0,83.8471,83.8471,83.6099,83.7285,17941.0
2019-01-04 14:50:00,98.87,98.87,98.76,98.81,4158.0,83.737,83.737,83.6438,83.6862,4158.0
2019-01-04 14:55:00,98.8,98.85,98.65,98.7,208508.0,83.6777,83.72,83.5506,83.593,208508.0
2019-01-04 15:00:00,98.69,98.94,98.69,98.94,22995.0,83.5845,83.7963,83.5845,83.7963,22995.0
2019-01-04 15:05:00,98.94,99.0,98.84,98.84,74345.0,83.7963,83.8471,83.7116,83.7116,74345.0
2019-01-04 15:10:00,98.82,98.92,98.8,98.92,12885.0,83.6946,83.7793,83.6777,83.7793,12885.0
2019-01-04 15:15:00,98.94,99.04,98.88,98.94,28222.0,83.7963,83.881,83.7454,83.7963,28222.0
2019-01-04 15:20:00,98.97,98.97,98.7,98.72,29454.0,83.8217,83.8217,83.593,83.6099,29454.0
2019-01-04 15:25:00,98.71,98.78,98.63,98.77,32030.0,83.6015,83.6608,83.5337,83.6523,32030.0
2019-01-04 15:30:00,98.74,98.94,98.73,98.94,21730.0,83.6269,83.7963,83.6184,83.7963,21730.0
2019-01-04 15:35:00,98.96,98.97,98.84,98.84,19948.0,83.8132,83.8217,83.7116,83.7116,19948.0
2019-01-04 15:40:00,98.84,98.92,98.82,98.89,26942.0,83.7116,83.7793,83.6946,83.7539,26942.0
2019-01-04 15:45:00,98.9,99.06,98.9,98.95,37035.0,83.7624,83.8979,83.7624,83.8047,37035.0
2019-01-04 15:50:00,98.95,99.02,98.84,98.85,37667.0,83.8047,83.864,83.7116,83.72,37667.0
2019-01-04 15:55:00,98.85,99.11,98.85,98.98,251540.0,83.72,83.9402,83.72,83.8301,251540.0
2019-01-07 09:30:00,99.06,99.06,98.94,98.94,78356.0,83.8979,83.8979,83.7963,83.7963,78356.0
2019-01-07 09:35:00,98.82,98.83,98.7,98.82,7540.0,83.6946,83.7031,83.593,83.6946,7540.0
2019-01-07 09:40:00,98.86,99.02,98.86,98.97,4737.0,83.7285,83.864,83.7285,83.8217,4737.0
2019-01-07 09:45:00,98.91,98.93,98.77,98.77,10792.0,83.7709,83.7878,83.6523,83.6523,10792.0
2019-01-07 09:50:00,98.79,98.79,98.55,98.57,12914.0,83.6692,83.6692,83.466,83.4829,12914.0
2019-01-07 09:55:00,98.64,98.89,98.59,98.89,3603.0,83.5422,83.7539,83.4998,83.7539,3603.0
2019-01-07 10:00:00,98.76,99.15,98.71,99.15,14895.0,83.6438,83.9741,83.6015,83.9741,14895.0
2019-01-07 10:05:00,99.12,99.15,99.04,99.07,6986.0,83.9487,83.9741,83.881,83.9064,6986.0
2019-01-07 10:10:00,99.06,99.06,98.95,99.0,16274.0,83.8979,83.8979,83.8047,83.8471,16274.0
2019-01-07 10:15:00,99.02,99.11,98.97,98.99,5894.0,83.864,83.9402,83.8217,83.8386,5894.0
2019-01-07 10:20:00,98.94,99.03,98.84,99.02,9855.0,83.7963,83.8725,83.7116,83.864,9855.0
2019-01-07 10:25:00,98.98,99.1,98.97,99.05,5016.0,83.8301,83.9318,83.8217,83.8894,5016.0
2019-01-07 10:30:00,99.03,99.31,99.02,99.31,9000.0,83.8725,84.1096,83.864,84.1096,9000.0
2019-01-07 10:35:00,99.32,99.36,99.17,99.24,23734.0,84.1181,84.152,83.9911,84.0503,23734.0
2019-01-07 10:40:00,99.2,99.44,99.2,99.4,18191.0,84.0165,84.2197,84.0165,84.1859,18191.0
2019-01-07 10:45:00,99.36,99.45,99.35,99.42,14466.0,84.152,84.2282,84.1435,84.2028,14466.0
2019-01-07 10:50:00,99.43,99.54,99.42,99.45,10482.0,84.2113,84.3044,84.2028,84.2282,10482.0
2019-01-07 10:55:00,99.44,99.45,99.35,99.41,27113.0,84.2197,84.2282,84.1435,84.1943,27113.0
2019-01-07 11:00:00,99.38,99.61,99.34,99.54,22077.0,84.1689,84.3637,84.135,84.3044,22077.0
2019-01-07 11:05:00,99.53,99.56,99.39,99.45,11321.0,84.296,84.3214,84.1774,84.2282,11321.0
2019-01-07 11:10:00,99.45,99.52,99.4,99.48,58392.0,84.2282,84.2875,84.1859,84.2536,58392.0
2019-01-07 11:15:00,99.48,99.55,99.47,99.53,15523.0,84.2536,84.3129,84.2451,84.296,15523.0
2019-01-07 11:20:00,99.53,99.62,99.5,99.56,9271.0,84.296,84.3722,84.2705,84.3214,9271.0
2019-01-07 11:25:00,99.53,99.55,99.46,99.53,11564.0,84.296,84.3129,84.2367,84.296,11564.0
2019-01-07 11:30:00,99.55,99.55,99.43,99.5,9527.0,84.3129,84.3129,84.2113,84.2705,9527.0
2019-01-07 11:35:00,99.5,99.72,99.5,99.69,25804.0,84.2705,84.4569,84.2705,84.4315,25804.0
2019-01-07 11:40:00,99.68,99.75,99.62,99.74,42116.0,84.423,84.4823,84.3722,84.4738,42116.0
2019-01-07 11:45:00,99.75,99.77,99.65,99.72,31549.0,84.4823,84.4992,84.3976,84.4569,31549.0
2019-01-07 11:50:00,99.72,99.83,99.72,99.79,36677.0,84.4569,84.55,84.4569,84.5162,36677.0
2019-01-07 11:55:00,99.8,99.95,99.8,99.95,45282.0,84.5246,84.6517,84.5246,84.6517,45282.0
2019-01-07 12:00:00,99.94,99.96,99.79,99.83,26071.0,84.6432,84.6601,84.5162,84.55,26071.0
2019-01-07 12:05:00,99.81,99.85,99.73,99.78,11765.0,84.5331,84.567,84.4653,84.5077,11765.0
2019-01-07 12:10:00,99.78,99.83,99.76,99.82,10139.0,84.5077,84.55,84.4908,84.5416,10139.0
2019-01-07 12:15:00,99.82,99.85,99.79,99.81,12113.0,84.5416,84.567,84.5162,84.5331,12113.0
2019-01-07 12:20:00,99.81,99.93,99.81,99.93,51334.0,84.5331,84.6347,84.5331,84.6347,51334.0
2019-01-07 12:25:00,99.93,99.97,99.88,99.93,22751.0,84.6347,84.6686,84.5924,84.6347,22751.0
2019-01-07 12:30:00,99.87,100.03,99.86,100.01,14200.0,84.5839,84.7194,84.5754,84.7025,14200.0
2019-01-07 12:35:00,99.98,100.05,99.96,100.04,47072.0,84.6771,84.7364,84.6601,84.7279,47072.0
2019-01-07 12:40:00,100.05,100.07,99.96,99.99,134628.0,84.7364,84.7533,84.6601,84.6855,134628.0
2019-01-07 12:45:00,100.0,100.08,99.97,99.97,13162.0,84.694,84.7618,84.6686,84.6686,13162.0
2019-01-07 12:50:00,99.99,100.0,99.88,100.0,24892.0,84.6855,84.694,84.5924,84.694,24892.0
2019-01-07 12:55:00,99.99,100.09,99.98,100.04,12659.0,84.6855,84.7702,84.6771,84.7279,12659.0
2019-01-07 13:00:00,100.04,100.15,100.04,100.13,10531.0,84.7279,84.8211,84.7279,84.8041,10531.0
2019-01-07 13:05:00,100.13,100.14,100.07,100.13,35853.0,84.8041,84.8126,84.7533,84.8041,35853.0
2019-01-07 13:10:00,100.14,100.23,100.14,100.21,13366.0,84.8126,84.8888,84.8126,84.8719,13366.0
2019-01-07 13:15:00,100.17,100.23,100.14,100.2,26662.0,84.838,84.8888,84.8126,84.8634,26662.0
2019-01-07 13:20:00,100.21,100.24,100.14,100.18,22694.0,84.8719,84.8973,84.8126,84.8465,22694.0
2019-01-07 13:25:00,100.17,100.22,100.12,100.17,76558.0,84.838,84.8803,84.7957,84.838,76558.0
2019-01-07 13:30:00,100.17,100.23,100.11,100.23,42774.0,84.838,84.8888,84.7872,84.8888,42774.0
2019-01-07 13:35:00,100.22,100.23,100.14,100.14,17590.0,84.8803,84.8888,84.8126,84.8126,17590.0
2019-01-07 13:40:00,100.13,100.18,100.09,100.14,7595.0,84.8041,84.8465,84.7702,84.8126,7595.0
2019-01-07 13:45:00,100.13,100.14,99.91,99.91,37999.0,84.8041,84.8126,84.6178,84.6178,37999.0
2019-01-07 13:50:00,99.89,99.9,99.81,99.86,31946.0,84.6009,84.6093,84.5331,84.5754,31946.0
2019-01-07 13:55:00,99.83,99.91,99.82,99.82,31818.0,84.55,84.6178,84.5416,84.5416,31818.0
2019-01-07 14:00:00,99.82,99.93,99.81,99.92,73727.0,84.5416,84.6347,84.5331,84.6263,73727.0
2019-01-07 14:05:00,99.92,99.92,99.76,99.82,44600.0,84.6263,84.6263,84.4908,84.5416,44600.0
2019-01-07 14:10:00,99.81,99.88,99.73,99.83,302979.0,84.5331,84.5924,84.4653,84.55,302979.0
2019-01-07 14:15:00,99.84,99.87,99.79,99.87,47469.0,84.5585,84.5839,84.5162,84.5839,47469.0
2019-01-07 14:20:00,99.89,99.94,99.84,99.88,35274.0,84.6009,84.6432,84.5585,84.5924,35274.0
2019-01-07 14:25:00,99.87,99.9,99.79,99.83,95407.0,84.5839,84.6093,84.5162,84.55,95407.0
2019-01-07 14:30:00,99.78,99.86,99.75,99.8,10645.0,84.5077,84.5754,84.4823,84.5246,10645.0
2019-01-07 14:35:00,99.78,99.79,99.71,99.73,11607.0,84.5077,84.5162,84.4484,84.4653,11607.0
2019-01-07 14:40:00,99.72,99.79,99.67,99.74,18187.0,84.4569,84.5162,84.4145,84.4738,18187.0
2019-01-07 14:45:00,99.72,99.72,99.65,99.72,24702.0,84.4569,84.4569,84.3976,84.4569,24702.0
2019-01-07 14:50:00,99.69,99.7,99.53,99.55,146623.0,84.4315,84.4399,84.296,84.3129,146623.0
2019-01-07 14:55:00,99.55,99.55,99.49,99.54,27492.0,84.3129,84.3129,84.2621,84.3044,27492.0
2019-01-07 15:00:00,99.51,99.7,99.51,99.69,13864.0,84.279,84.4399,84.279,84.4315,13864.0
2019-01-07 15:05:00,99.7,99.71,99.65,99.69,12333.0,84.4399,84.4484,84.3976,84.4315,12333.0
2019-01-07 15:10:00,99.7,99.77,99.65,99.76,33008.0,84.4399,84.4992,84.3976,84.4908,33008.0
2019-01-07 15:15:00,99.78,99.84,99.77,99.82,25152.0,84.5077,84.5585,84.4992,84.5416,25152.0
2019-01-07 15:20:00,99.8,99.84,99.77,99.83,10957.0,84.5246,84.5585,84.4992,84.55,10957.0
2019-01-07 15:25:00,99.84,99.89,99.82,99.82,20153.0,84.5585,84.6009,84.5416,84.5416,20153.0
2019-01-07 15:30:00,99.82,99.84,99.63,99.71,103659.0,84.5416,84.5585,84.3807,84.4484,103659.0
2019-01-07 15:35:00,99.72,99.8,99.68,99.73,13234.0,84.4569,84.5246,84.423,84.4653,13234.0
2019-01-07 15:40:00,99.72,99.72,99.61,99.66,25444.0,84.4569,84.4569,84.3637,84.4061,25444.0
2019-01-07 15:45:00,99.69,99.79,99.69,99.75,52376.0,84.4315,84.5162,84.4315,84.4823,52376.0
2019-01-07 15:50:00,99.74,99.75,99.63,99.67,69043.0,84.4738,84.4823,84.3807,84.4145,69043.0
2019-01-07 15:55:00,99.67,99.75,99.46,99.53,109263.0,84.4145,84.4823,84.2367,84.296,109263.0
2019-01-08 09:30:00,100.38,100.47,100.33,100.36,77115.0,85.0159,85.0921,84.9735,84.9989,77115.0
2019-01-08 09:35:00,100.33,100.35,100.23,100.24,4346.0,84.9735,84.9904,84.8888,84.8973,4346.0
2019-01-08 09:40:00,100.23,100.5,100.23,100.48,8567.0,84.8888,85.1175,84.8888,85.1005,8567.0
2019-01-08 09:45:00,100.39,100.41,100.13,100.2,9085.0,85.0243,85.0413,84.8041,84.8634,9085.0
2019-01-08 09:50:00,100.21,100.23,100.11,100.12,8658.0,84.8719,84.8888,84.7872,84.7957,8658.0
2019-01-08 09:55:00,100.15,100.23,100.14,100.22,8978.0,84.8211,84.8888,84.8126,84.8803,8978.0
2019-01-08 10:00:00,100.21,100.37,100.2,100.34,25938.0,84.8719,85.0074,84.8634,84.982,25938.0
2019-01-08 10:05:00,100.39,100.39,100.3,100.3,8747.0,85.0243,85.0243,84.9481,84.9481,8747.0
2019-01-08 10:10:00,100.27,100.28,99.92,99.92,25239.0,84.9227,84.9312,84.6263,84.6263,25239.0
2019-01-08 10:15:00,99.93,99.93,99.73,99.76,17744.0,84.6347,84.6347,84.4653,84.4908,17744.0
2019-01-08 10:20:00,99.75,99.83,99.73,99.8,20231.0,84.4823,84.55,84.4653,84.5246,20231.0
2019-01-08 10:25:00,99.82,99.95,99.8,99.87,32940.0,84.5416,84.6517,84.5246,84.5839,32940.0
2019-01-08 10:30:00,99.91,99.94,99.66,99.72,8932.0,84.6178,84.6432,84.4061,84.4569,8932.0
2019-01-08 10:35:00,99.77,99.85,99.66,99.84,5744.0,84.4992,84.567,84.4061,84.5585,5744.0
2019-01-08 10:40:00,99.82,99.83,99.65,99.65,9474.0,84.5416,84.55,84.3976,84.3976,9474.0
2019-01-08 10:45:00,99.64,99.64,99.54,99.6,18982.0,84.3891,84.3891,84.3044,84.3552,18982.0
2019-01-08 10:50:00,99.61,99.62,99.46,99.46,30789.0,84.3637,84.3722,84.2367,84.2367,30789.0
2019-01-08 10:55:00,99.5,99.61,99.47,99.61,9313.0,84.2705,84.3637,84.2451,84.3637,9313.0
2019-01-08 11:00:00,99.59,99.73,99.59,99.72,28172.0,84.3468,84.4653,84.3468,84.4569,28172.0
2019-01-08 11:05:00,99.72,99.76,99.62,99.76,6351.0,84.4569,84.4908,84.3722,84.4908,6351.0
2019-01-08 11:10:00,99.69,99.7,99.56,99.57,6281.0,84.4315,84.4399,84.3214,84.3298,6281.0
2019-01-08 11:15:00,99.58,99.83,99.57,99.77,7314.0,84.3383,84.55,84.3298,84.4992,7314.0
2019-01-08 11:20:00,99.77,99.77,99.68,99.73,8621.0,84.4992,84.4992,84.423,84.4653,8621.0
2019-01-08 11:25:00,99.77,99.77,99.66,99.67,7557.0,84.4992,84.4992,84.4061,84.4145,7557.0
2019-01-08 11:30:00,99.66,99.66,99.45,99.48,13064.0,84.4061,84.4061,84.2282,84.2536,13064.0
2019-01-08 11:35:00,99.46,99.53,99.43,99.53,8050.0,84.2367,84.296,84.2113,84.296,8050.0
2019-01-08 11:40:00,99.53,99.59,99.47,99.53,6926.0,84.296,84.3468,84.2451,84.296,6926.0
2019-01-08 11:45:00,99.51,99.64,99.51,99.63,59251.0,84.279,84.3891,84.279,84.3807,59251.0
2019-01-08 11:50:00,99.62,99.66,99.55,99.66,10057.0,84.3722,84.4061,84.3129,84.4061,10057.0
2019-01-08 11:55:00,99.66,99.82,99.66,99.82,17420.0,84.4061,84.5416,84.4061,84.5416,17420.0
2019-01-08 12:00:00,99.8,99.89,99.77,99.85,63723.0,84.5246,84.6009,84.4992,84.567,63723.0
2019-01-08 12:05:00,99.88,99.88,99.8,99.83,5500.0,84.5924,84.5924,84.5246,84.55,5500.0
2019-01-08 12:10:00,99.84,99.86,99.75,99.82,9681.0,84.5585,84.5754,84.4823,84.5416,9681.0
2019-01-08 12:15:00,99.87,100.0,99.85,99.95,12741.0,84.5839,84.694,84.567,84.6517,12741.0
2019-01-08 12:20:00,99.95,99.99,99.92,99.99,35641.0,84.6517,84.6855,84.6263,84.6855,35641.0
2019-01-08 12:25:00,99.99,100.07,99.96,99.96,19690.0,84.6855,84.7533,84.6601,84.6601,19690.0
2019-01-08 12:30:00,99.99,100.0,99.87,99.88,12741.0,84.6855,84.694,84.5839,84.5924,12741.0
2019-01-08 12:35:00,99.83,99.86,99.73,99.76,35643.0,84.55,84.5754,84.4653,84.4908,35643.0
2019-01-08 12:40:00,99.75,99.9,99.75,99.88,12944.0,84.4823,84.6093,84.4823,84.5924,12944.0
2019-01-08 12:45:00,99.89,99.89,99.54,99.55,25475.0,84.6009,84.6009,84.3044,84.3129,25475.0
2019-01-08 12:50:00,99.51,99.72,99.5,99.7,44883.0,84.279,84.4569,84.2705,84.4399,44883.0
2019-01-08 12:55:00,99.7,99.74,99.61,99.7,9042.0,84.4399,84.4738,84.3637,84.4399,9042.0
2019-01-08 13:00:00,99.7,99.82,99.63,99.82,8130.0,84.4399,84.5416,84.3807,84.5416,8130.0
2019-01-08 13:05:00,99.75,99.82,99.74,99.76,6159.0,84.4823,84.5416,84.4738,84.4908,6159.0
2019-01-08 13:10:00,99.8,99.85,99.74,99.84,16557.0,84.5246,84.567,84.4738,84.5585,16557.0
2019-01-08 13:15:00,99.83,99.87,99.77,99.79,5737.0,84.55,84.5839,84.4992,84.5162,5737.0
2019-01-08 13:20:00,99.81,99.88,99.79,99.85,9542.0,84.5331,84.5924,84.5162,84.567,9542.0
2019-01-08 13:25:00,99.84,99.84,99.78,99.84,4162.0,84.5585,84.5585,84.5077,84.5585,4162.0
2019-01-08 13:30:00,99.86,99.97,99.85,99.95,10451.0,84.5754,84.6686,84.567,84.6517,10451.0
2019-01-08 13:35:00,99.94,99.95,99.89,99.91,31531.0,84.6432,84.6517,84.6009,84.6178,31531.0
2019-01-08 13:40:00,99.89,99.92,99.83,99.84,4688.0,84.6009,84.6263,84.55,84.5585,4688.0
2019-01-08 13:45:00,99.79,99.91,99.75,99.91,5043.0,84.5162,84.6178,84.4823,84.6178,5043.0
2019-01-08 13:50:00,99.95,100.13,99.92,100.1,33110.0,84.6517,84.8041,84.6263,84.7787,33110.0
2019-01-08 13:55:00,100.11,100.12,100.02,100.04,19756.0,84.7872,84.7957,84.711,84.7279,19756.0
2019-01-08 14:00:00,100.0,100.09,99.99,100.01,11505.0,84.694,84.7702,84.6855,84.7025,11505.0
2019-01-08 14:05:00,100.01,100.07,99.95,100.02,16185.0,84.7025,84.7533,84.6517,84.711,16185.0
2019-01-08 14:10:00,100.03,100.1,100.03,100.1,7702.0,84.7194,84.7787,84.7194,84.7787,7702.0
2019-01-08 14:15:00,100.12,100.15,100.06,100.06,17527.0,84.7957,84.8211,84.7448,84.7448,17527.0
2019-01-08 14:20:00,100.08,100.08,99.92,99.96,22778.0,84.7618,84.7618,84.6263,84.6601,22778.0
2019-01-08 14:25:00,99.94,100.03,99.94,99.99,28959.0,84.6432,84.7194,84.6432,84.6855,28959.0
2019-01-08 14:30:00,100.01,100.08,99.97,100.07,16975.0,84.7025,84.7618,84.6686,84.7533,16975.0
2019-01-08 14:35:00,100.02,100.13,100.01,100.12,128369.0,84.711,84.8041,84.7025,84.7957,128369.0
2019-01-08 14:40:00,100.11,100.15,100.07,100.1,9758.0,84.7872,84.8211,84.7533,84.7787,9758.0
2019-01-08 14:45:00,100.09,100.14,100.01,100.13,69284.0,84.7702,84.8126,84.7025,84.8041,69284.0
2019-01-08 14:50:00,100.12,100.12,99.99,100.06,48793.0,84.7957,84.7957,84.6855,84.7448,48793.0
2019-01-08 14:55:00,100.05,100.05,99.96,100.03,22221.0,84.7364,84.7364,84.6601,84.7194,22221.0
2019-01-08 15:00:00,100.02,100.07,99.99,100.03,11472.0,84.711,84.7533,84.6855,84.7194,11472.0
2019-01-08 15:05:00,100.04,100.07,99.89,100.02,119477.0,84.7279,84.7533,84.6009,84.711,119477.0
2019-01-08 15:10:00,100.01,100.12,100.01,100.11,22952.0,84.7025,84.7957,84.7025,84.7872,22952.0
2019-01-08 15:15:00,100.1,100.16,100.09,100.14,17529.0,84.7787,84.8295,84.7702,84.8126,17529.0
2019-01-08 15:20:00,100.14,100.16,100.07,100.15,50721.0,84.8126,84.8295,84.7533,84.8211,50721.0
2019-01-08 15:25:00,100.16,100.22,100.12,100.21,35510.0,84.8295,84.8803,84.7957,84.8719,35510.0
2019-01-08 15:30:00,100.21,100.31,100.19,100.28,78107.0,84.8719,84.9566,84.8549,84.9312,78107.0
2019-01-08 15:35:00,100.29,100.31,100.25,100.3,30853.0,84.9396,84.9566,84.9058,84.9481,30853.0
2019-01-08 15:40:00,100.29,100.29,100.17,100.26,47171.0,84.9396,84.9396,84.838,84.9142,47171.0
2019-01-08 15:45:00,100.27,100.33,100.24,100.25,39523.0,84.9227,84.9735,84.8973,84.9058,39523.0
2019-01-08 15:50:00,100.2,100.28,100.16,100.26,21708.0,84.8634,84.9312,84.8295,84.9142,21708.0
2019-01-08 15:55:00,100.29,100.29,100.21,100.27,68462.0,84.9396,84.9396,84.8719,84.9227,68462.0
2019-01-09 09:30:00,100.63,100.66,100.55,100.6,43680.0,85.2276,85.253,85.1598,85.2022,43680.0
2019-01-09 09:35:00,100.6,100.64,100.55,100.55,20097.0,85.2022,85.2361,85.1598,85.1598,20097.0
2019-01-09 09:40:00,100.5,100.61,100.48,100.54,31752.0,85.1175,85.2107,85.1005,85.1514,31752.0
2019-01-09 09:45:00,100.59,100.59,100.42,100.48,17444.0,85.1937,85.1937,85.0497,85.1005,17444.0
2019-01-09 09:50:00,100.49,100.73,100.47,100.67,20668.0,85.109,85.3123,85.0921,85.2615,20668.0
2019-01-09 09:55:00,100.69,100.7,100.61,100.67,5024.0,85.2784,85.2869,85.2107,85.2615,5024.0
2019-01-09 10:00:00,100.71,100.77,100.66,100.71,16533.0,85.2953,85.3462,85.253,85.2953,16533.0
2019-01-09 10:05:00,100.72,100.76,100.52,100.58,45106.0,85.3038,85.3377,85.1344,85.1852,45106.0
2019-01-09 10:10:00,100.63,100.7,100.5,100.5,39542.0,85.2276,85.2869,85.1175,85.1175,39542.0
2019-01-09 10:15:00,100.45,100.59,100.45,100.52,30474.0,85.0751,85.1937,85.0751,85.1344,30474.0
2019-01-09 10:20:00,100.59,100.61,100.53,100.56,12875.0,85.1937,85.2107,85.1429,85.1683,12875.0
2019-01-09 10:25:00,100.57,100.58,100.49,100.5,11712.0,85.1768,85.1852,85.109,85.1175,11712.0
2019-01-09 10:30:00,100.47,100.49,100.24,100.24,16183.0,85.0921,85.109,84.8973,84.8973,16183.0
2019-01-09 10:35:00,100.23,100.31,100.19,100.25,16462.0,84.8888,84.9566,84.8549,84.9058,16462.0
2019-01-09 10:40:00,100.25,100.25,100.0,100.01,16351.0,84.9058,84.9058,84.694,84.7025,16351.0
2019-01-09 10:45:00,100.01,100.04,99.93,100.04,19089.0,84.7025,84.7279,84.6347,84.7279,19089.0
2019-01-09 10:50:00,100.05,100.17,100.05,100.1,22207.0,84.7364,84.838,84.7364,84.7787,22207.0
2019-01-09 10:55:00,100.1,100.19,100.08,100.12,7615.0,84.7787,84.8549,84.7618,84.7957,7615.0
2019-01-09 11:00:00,100.16,100.42,100.15,100.41,28024.0,84.8295,85.0497,84.8211,85.0413,28024.0
2019-01-09 11:05:00,100.41,100.45,100.32,100.35,13406.0,85.0413,85.0751,84.965,84.9904,13406.0
2019-01-09 11:10:00,100.39,100.47,100.3,100.41,20197.0,85.0243,85.0921,84.9481,85.0413,20197.0
2019-01-09 11:15:00,100.38,100.39,100.33,100.36,6758.0,85.0159,85.0243,84.9735,84.9989,6758.0
2019-01-09 11:20:00,100.34,100.52,100.27,100.51,13067.0,84.982,85.1344,84.9227,85.126,13067.0
2019-01-09 11:25:00,100.52,100.59,100.46,100.53,9426.0,85.1344,85.1937,85.0836,85.1429,9426.0
2019-01-09 11:30:00,100.53,100.53,100.42,100.46,8719.0,85.1429,85.1429,85.0497,85.0836,8719.0
2019-01-09 11:35:00,100.51,100.54,100.44,100.44,5076.0,85.126,85.1514,85.0667,85.0667,5076.0
2019-01-09 11:40:00,100.49,100.5,100.42,100.48,6387.0,85.109,85.1175,85.0497,85.1005,6387.0
2019-01-09 11:45:00,100.59,100.64,100.51,100.61,8138.0,85.1937,85.2361,85.126,85.2107,8138.0
2019-01-09 11:50:00,100.61,100.74,100.56,100.7,23769.0,85.2107,85.3208,85.1683,85.2869,23769.0
2019-01-09 11:55:00,100.69,100.69,100.6,100.6,6589.0,85.2784,85.2784,85.2022,85.2022,6589.0
2019-01-09 12:00:00,100.57,100.61,100.53,100.61,6998.0,85.1768,85.2107,85.1429,85.2107,6998.0
2019-01-09 12:05:00,100.58,100.63,100.53,100.54,6412.0,85.1852,85.2276,85.1429,85.1514,6412.0
2019-01-09 12:10:00,100.55,100.62,100.52,100.6,5031.0,85.1598,85.2191,85.1344,85.2022,5031.0
2019-01-09 12:15:00,100.61,100.65,100.56,100.61,17488.0,85.2107,85.2445,85.1683,85.2107,17488.0
2019-01-09 12:20:00,100.63,100.65,100.59,100.65,6098.0,85.2276,85.2445,85.1937,85.2445,6098.0
2019-01-09 12:25:00,100.64,100.65,100.61,100.62,7871.0,85.2361,85.2445,85.2107,85.2191,7871.0
2019-01-09 12:30:00,100.64,100.69,100.59,100.67,147905.0,85.2361,85.2784,85.1937,85.2615,147905.0
2019-01-09 12:35:00,100.66,100.73,100.65,100.7,18218.0,85.253,85.3123,85.2445,85.2869,18218.0
2019-01-09 12:40:00,100.7,100.72,100.68,100.71,6248.0,85.2869,85.3038,85.2699,85.2953,6248.0
2019-01-09 12:45:00,100.72,100.81,100.71,100.74,9904.0,85.3038,85.38,85.2953,85.3208,9904.0
2019-01-09 12:50:00,100.73,100.8,100.73,100.79,28412.0,85.3123,85.3716,85.3123,85.3631,28412.0
2019-01-09 12:55:00,100.77,100.81,100.75,100.81,2477.0,85.3462,85.38,85.3292,85.38,2477.0
2019-01-09 13:00:00,100.81,100.81,100.73,100.74,2933.0,85.38,85.38,85.3123,85.3208,2933.0
2019-01-09 13:05:00,100.74,100.74,100.64,100.67,17268.0,85.3208,85.3208,85.2361,85.2615,17268.0
2019-01-09 13:10:00,100.63,100.67,100.59,100.65,8593.0,85.2276,85.2615,85.1937,85.2445,8593.0
2019-01-09 13:15:00,100.7,100.72,100.64,100.7,13761.0,85.2869,85.3038,85.2361,85.2869,13761.0
2019-01-09 13:20:00,100.71,100.76,100.69,100.75,62705.0,85.2953,85.3377,85.2784,85.3292,62705.0
2019-01-09 13:25:00,100.75,100.77,100.72,100.72,13021.0,85.3292,85.3462,85.3038,85.3038,13021.0
2019-01-09 13:30:00,100.73,100.74,100.64,100.64,14230.0,85.3123,85.3208,85.2361,85.2361,14230.0
2019-01-09 13:35:00,100.64,100.66,100.63,100.65,7996.0,85.2361,85.253,85.2276,85.2445,7996.0
2019-01-09 13:40:00,100.67,100.68,100.65,100.67,14209.0,85.2615,85.2699,85.2445,85.2615,14209.0
2019-01-09 13:45:00,100.67,100.69,100.63,100.65,16431.0,85.2615,85.2784,85.2276,85.2445,16431.0
2019-01-09 13:50:00,100.67,100.67,100.5,100.52,11656.0,85.2615,85.2615,85.1175,85.1344,11656.0
2019-01-09 13:55:00,100.56,100.59,100.54,100.58,10696.0,85.1683,85.1937,85.1514,85.1852,10696.0
2019-01-09 14:00:00,100.57,100.79,100.57,100.69,28400.0,85.1768,85.3631,85.1768,85.2784,28400.0
2019-01-09 14:05:00,100.71,100.84,100.7,100.83,6932.0,85.2953,85.4054,85.2869,85.397,6932.0
2019-01-09 14:10:00,100.83,100.83,100.71,100.77,14411.0,85.397,85.397,85.2953,85.3462,14411.0
2019-01-09 14:15:00,100.77,100.77,100.44,100.45,11539.0,85.3462,85.3462,85.0667,85.0751,11539.0
2019-01-09 14:20:00,100.42,100.47,100.3,100.34,28335.0,85.0497,85.0921,84.9481,84.982,28335.0
2019-01-09 14:25:00,100.37,100.45,100.35,100.41,16309.0,85.0074,85.0751,84.9904,85.0413,16309.0
2019-01-09 14:30:00,100.4,100.53,100.32,100.47,37419.0,85.0328,85.1429,84.965,85.0921,37419.0
2019-01-09 14:35:00,100.49,100.54,100.45,100.51,13834.0,85.109,85.1514,85.0751,85.126,13834.0
2019-01-09 14:40:00,100.5,100.58,100.48,100.57,5330.0,85.1175,85.1852,85.1005,85.1768,5330.0
2019-01-09 14:45:00,100.59,100.73,100.58,100.72,15889.0,85.1937,85.3123,85.1852,85.3038,15889.0
2019-01-09 14:50:00,100.7,100.71,100.64,100.69,17727.0,85.2869,85.2953,85.2361,85.2784,17727.0
2019-01-09 14:55:00,100.67,100.67,100.58,100.58,7687.0,85.2615,85.2615,85.1852,85.1852,7687.0
2019-01-09 15:00:00,100.6,100.69,100.54,100.65,12022.0,85.2022,85.2784,85.1514,85.2445,12022.0
2019-01-09 15:05:00,100.67,100.68,100.58,100.64,3252.0,85.2615,85.2699,85.1852,85.2361,3252.0
2019-01-09 15:10:00,100.69,100.7,100.59,100.63,39348.0,85.2784,85.2869,85.1937,85.2276,39348.0
2019-01-09 15:15:00,100.65,100.72,100.64,100.7,11377.0,85.2445,85.3038,85.2361,85.2869,11377.0
2019-01-09 15:20:00,100.71,100.74,100.65,100.67,11952.0,85.2953,85.3208,85.2445,85.2615,11952.0
2019-01-09 15:25:00,100.67,100.71,100.64,100.66,14724.0,85.2615,85.2953,85.2361,85.253,14724.0
2019-01-09 15:30:00,100.64,100.7,100.55,100.7,132219.0,85.2361,85.2869,85.1598,85.2869,132219.0
2019-01-09 15:35:00,100.66,100.67,100.49,100.51,29806.0,85.253,85.2615,85.109,85.126,29806.0
2019-01-09 15:40:00,100.53,100.54,100.41,100.49,25779.0,85.1429,85.1514,85.0413,85.109,25779.0
2019-01-09 15:45:00,100.46,100.5,100.28,100.34,33750.0,85.0836,85.1175,84.9312,84.982,33750.0
2019-01-09 15:50:00,100.33,100.33,100.26,100.28,23136.0,84.9735,84.9735,84.9142,84.9312,23136.0
2019-01-09 15:55:00,100.25,100.49,100.24,100.42,32909.0,84.9058,85.109,84.8973,85.0497,32909.0
2019-01-10 09:30:00,99.91,99.99,99.89,99.9,43254.0,84.6178,84.6855,84.6009,84.6093,43254.0
2019-01-10 09:35:00,99.81,99.93,99.79,99.85,4383.0,84.5331,84.6347,84.5162,84.567,4383.0
2019-01-10 09:40:00,99.88,99.88,99.74,99.79,35668.0,84.5924,84.5924,84.4738,84.5162,35668.0
2019-01-10 09:45:00,99.77,99.83,99.65,99.66,13095.0,84.4992,84.55,84.3976,84.4061,13095.0
2019-01-10 09:50:00,99.65,99.76,99.63,99.76,1543.0,84.3976,84.4908,84.3807,84.4908,1543.0
2019-01-10 09:55:00,99.72,99.82,99.66,99.81,22710.0,84.4569,84.5416,84.4061,84.5331,22710.0
2019-01-10 10:00:00,99.79,99.96,99.77,99.87,20265.0,84.5162,84.6601,84.4992,84.5839,20265.0
2019-01-10 10:05:00,99.9,99.98,99.9,99.95,9422.0,84.6093,84.6771,84.6093,84.6517,9422.0
2019-01-10 10:10:00,99.95,100.0,99.88,99.88,7759.0,84.6517,84.694,84.5924,84.5924,7759.0
2019-01-10 10:15:00,99.87,99.87,99.69,99.84,21040.0,84.5839,84.5839,84.4315,84.5585,21040.0
2019-01-10 10:20:00,99.81,100.07,99.81,100.06,25706.0,84.5331,84.7533,84.5331,84.7448,25706.0
2019-01-10 10:25:00,100.07,100.17,100.04,100.16,28362.0,84.7533,84.838,84.7279,84.8295,28362.0
2019-01-10 10:30:00,100.16,100.24,100.12,100.19,17230.0,84.8295,84.8973,84.7957,84.8549,17230.0
2019-01-10 10:35:00,100.19,100.19,100.1,100.19,7540.0,84.8549,84.8549,84.7787,84.8549,7540.0
2019-01-10 10:40:00,100.19,100.19,100.11,100.17,20171.0,84.8549,84.8549,84.7872,84.838,20171.0
2019-01-10 10:45:00,100.18,100.21,100.11,100.21,9587.0,84.8465,84.8719,84.7872,84.8719,9587.0
2019-01-10 10:50:00,100.2,100.29,100.18,100.27,7074.0,84.8634,84.9396,84.8465,84.9227,7074.0
2019-01-10 10:55:00,100.26,100.3,100.21,100.29,5471.0,84.9142,84.9481,84.8719,84.9396,5471.0
2019-01-10 11:00:00,100.3,100.31,100.25,100.25,3773.0,84.9481,84.9566,84.9058,84.9058,3773.0
2019-01-10 11:05:00,100.33,100.4,100.29,100.36,11309.0,84.9735,85.0328,84.9396,84.9989,11309.0
2019-01-10 11:10:00,100.37,100.47,100.35,100.46,18167.0,85.0074,85.0921,84.9904,85.0836,18167.0
2019-01-10 11:15:00,100.45,100.5,100.42,100.43,11545.0,85.0751,85.1175,85.0497,85.0582,11545.0
2019-01-10 11:20:00,100.42,100.46,100.39,100.39,6634.0,85.0497,85.0836,85.0243,85.0243,6634.0
2019-01-10 11:25:00,100.39,100.42,100.37,100.38,6238.0,85.0243,85.0497,85.0074,85.0159,6238.0
2019-01-10 11:30:00,100.38,100.51,100.38,100.51,3569.0,85.0159,85.126,85.0159,85.126,3569.0
2019-01-10 11:35:00,100.56,100.63,100.56,100.6,13368.0,85.1683,85.2276,85.1683,85.2022,13368.0
2019-01-10 11:40:00,100.6,100.63,100.53,100.54,6047.0,85.2022,85.2276,85.1429,85.1514,6047.0
2019-01-10 11:45:00,100.55,100.58,100.52,100.57,11428.0,85.1598,85.1852,85.1344,85.1768,11428.0
2019-01-10 11:50:00,100.56,100.57,100.49,100.52,19838.0,85.1683,85.1768,85.109,85.1344,19838.0
2019-01-10 11:55:00,100.55,100.56,100.49,100.55,37945.0,85.1598,85.1683,85.109,85.1598,37945.0
2019-01-10 12:00:00,100.54,100.66,100.4,100.4,208039.0,85.1514,85.253,85.0328,85.0328,208039.0
2019-01-10 12:05:00,100.44,100.45,100.37,100.37,6580.0,85.0667,85.0751,85.0074,85.0074,6580.0
2019-01-10 12:10:00,100.37,100.43,100.36,100.41,5752.0,85.0074,85.0582,84.9989,85.0413,5752.0
2019-01-10 12:15:00,100.39,100.43,100.37,100.41,11660.0,85.0243,85.0582,85.0074,85.0413,11660.0
2019-01-10 12:20:00,100.39,100.44,100.35,100.43,1955.0,85.0243,85.0667,84.9904,85.0582,1955.0
2019-01-10 12:25:00,100.42,100.47,100.4,100.45,3262.0,85.0497,85.0921,85.0328,85.0751,3262.0
2019-01-10 12:30:00,100.46,100.49,100.43,100.43,6440.0,85.0836,85.109,85.0582,85.0582,6440.0
2019-01-10 12:35:00,100.42,100.48,100.41,100.42,3989.0,85.0497,85.1005,85.0413,85.0497,3989.0
2019-01-10 12:40:00,100.41,100.42,100.33,100.35,11145.0,85.0413,85.0497,84.9735,84.9904,11145.0
2019-01-10 12:45:00,100.36,100.6,100.34,100.5,23689.0,84.9989,85.2022,84.982,85.1175,23689.0
2019-01-10 12:50:00,100.5,100.63,100.5,100.53,259231.0,85.1175,85.2276,85.1175,85.1429,259231.0
2019-01-10 12:55:00,100.53,100.54,100.45,100.48,21534.0,85.1429,85.1514,85.0751,85.1005,21534.0
2019-01-10 13:00:00,100.5,100.51,100.36,100.4,15365.0,85.1175,85.126,84.9989,85.0328,15365.0
2019-01-10 13:05:00,100.42,100.45,100.13,100.13,49183.0,85.0497,85.0751,84.8041,84.8041,49183.0
2019-01-10 13:10:00,100.13,100.2,100.12,100.14,17223.0,84.8041,84.8634,84.7957,84.8126,17223.0
2019-01-10 13:15:00,100.14,100.14,100.02,100.14,89000.0,84.8126,84.8126,84.711,84.8126,89000.0
2019-01-10 13:20:00,100.13,100.15,100.08,100.13,39171.0,84.8041,84.8211,84.7618,84.8041,39171.0
2019-01-10 13:25:00,100.14,100.23,100.12,100.19,7008.0,84.8126,84.8888,84.7957,84.8549,7008.0
2019-01-10 13:30:00,100.21,100.22,100.1,100.21,35483.0,84.8719,84.8803,84.7787,84.8719,35483.0
2019-01-10 13:35:00,100.19,100.19,100.04,100.07,41836.0,84.8549,84.8549,84.7279,84.7533,41836.0
2019-01-10 13:40:00,100.08,100.08,99.94,100.02,146156.0,84.7618,84.7618,84.6432,84.711,146156.0
2019-01-10 13:45:00,100.03,100.15,100.03,100.11,10810.0,84.7194,84.8211,84.7194,84.7872,10810.0
2019-01-10 13:50:00,100.13,100.19,100.11,100.12,42374.0,84.8041,84.8549,84.7872,84.7957,42374.0
2019-01-10 13:55:00,100.12,100.25,100.1,100.25,13170.0,84.7957,84.9058,84.7787,84.9058,13170.0
2019-01-10 14:00:00,100.27,100.38,100.27,100.38,19065.0,84.9227,85.0159,84.9227,85.0159,19065.0
2019-01-10 14:05:00,100.41,100.57,100.4,100.56,21409.0,85.0413,85.1768,85.0328,85.1683,21409.0
2019-01-10 14:10:00,100.58,100.6,100.53,100.56,20491.0,85.1852,85.2022,85.1429,85.1683,20491.0
2019-01-10 14:15:00,100.58,100.65,100.55,100.65,9111.0,85.1852,85.2445,85.1598,85.2445,9111.0
2019-01-10 14:20:00,100.66,100.75,100.62,100.64,14518.0,85.253,85.3292,85.2191,85.2361,14518.0
2019-01-10 14:25:00,100.67,100.67,100.6,100.62,19632.0,85.2615,85.2615,85.2022,85.2191,19632.0
2019-01-10 14:30:00,100.62,100.63,100.55,100.58,121091.0,85.2191,85.2276,85.1598,85.1852,121091.0
2019-01-10 14:35:00,100.57,100.63,100.52,100.56,27949.0,85.1768,85.2276,85.1344,85.1683,27949.0
2019-01-10 14:40:00,100.56,100.72,100.55,100.7,39193.0,85.1683,85.3038,85.1598,85.2869,39193.0
2019-01-10 14:45:00,100.67,100.67,100.52,100.55,19456.0,85.2615,85.2615,85.1344,85.1598,19456.0
2019-01-10 14:50:00,100.52,100.53,100.45,100.49,97931.0,85.1344,85.1429,85.0751,85.109,97931.0
2019-01-10 14:55:00,100.48,100.6,100.43,100.59,145991.0,85.1005,85.2022,85.0582,85.1937,145991.0
2019-01-10 15:00:00,100.57,100.69,100.56,100.66,143380.0,85.1768,85.2784,85.1683,85.253,143380.0
2019-01-10 15:05:00,100.66,100.68,100.61,100.62,101472.0,85.253,85.2699,85.2107,85.2191,101472.0
2019-01-10 15:10:00,100.59,100.66,100.52,100.66,177964.0,85.1937,85.253,85.1344,85.253,177964.0
2019-01-10 15:15:00,100.67,100.68,100.6,100.61,120969.0,85.2615,85.2699,85.2022,85.2107,120969.0
2019-01-10 15:20:00,100.61,100.65,100.59,100.65,11925.0,85.2107,85.2445,85.1937,85.2445,11925.0
2019-01-10 15:25:00,100.66,100.71,100.65,100.66,18895.0,85.253,85.2953,85.2445,85.253,18895.0
2019-01-10 15:30:00,100.68,100.76,100.63,100.72,58591.0,85.2699,85.3377,85.2276,85.3038,58591.0
2019-01-10 15:35:00,100.71,100.77,100.67,100.75,24467.0,85.2953,85.3462,85.2615,85.3292,24467.0
2019-01-10 15:40:00,100.75,100.85,100.75,100.85,24162.0,85.3292,85.4139,85.3292,85.4139,24162.0
2019-01-10 15:45:00,100.87,100.89,100.74,100.77,39451.0,85.4309,85.4478,85.3208,85.3462,39451.0
2019-01-10 15:50:00,100.77,100.87,100.77,100.83,18439.0,85.3462,85.4309,85.3462,85.397,18439.0
2019-01-10 15:55:00,100.83,101.08,100.74,100.81,138786.0,85.397,85.6087,85.3208,85.38,138786.0
2019-01-11 09:30:00,100.4,100.52,100.3,100.39,63272.0,85.0328,85.1344,84.9481,85.0243,63272.0
2019-01-11 09:35:00,100.38,100.41,100.24,100.34,38213.0,85.0159,85.0413,84.8973,84.982,38213.0
2019-01-11 09:40:00,100.35,100.41,100.19,100.29,17153.0,84.9904,85.0413,84.8549,84.9396,17153.0
2019-01-11 09:45:00,100.32,100.38,100.32,100.36,6836.0,84.965,85.0159,84.965,84.9989,6836.0
2019-01-11 09:50:00,100.34,100.36,100.19,100.19,11263.0,84.982,84.9989,84.8549,84.8549,11263.0
2019-01-11 09:55:00,100.21,100.38,100.18,100.37,7023.0,84.8719,85.0159,84.8465,85.0074,7023.0
2019-01-11 10:00:00,100.35,100.42,100.3,100.42,22375.0,84.9904,85.0497,84.9481,85.0497,22375.0
2019-01-11 10:05:00,100.36,100.48,100.35,100.47,10731.0,84.9989,85.1005,84.9904,85.0921,10731.0
2019-01-11 10:10:00,100.49,100.5,100.38,100.39,12101.0,85.109,85.1175,85.0159,85.0243,12101.0
2019-01-11 10:15:00,100.4,100.41,100.3,100.38,19975.0,85.0328,85.0413,84.9481,85.0159,19975.0
2019-01-11 10:20:00,100.4,100.42,100.33,100.4,7690.0,85.0328,85.0497,84.9735,85.0328,7690.0
2019-01-11 10:25:00,100.36,100.36,100.25,100.26,4156.0,84.9989,84.9989,84.9058,84.9142,4156.0
2019-01-11 10:30:00,100.22,100.33,100.19,100.32,21556.0,84.8803,84.9735,84.8549,84.965,21556.0
2019-01-11 10:35:00,100.32,100.41,100.32,100.35,12166.0,84.965,85.0413,84.965,84.9904,12166.0
2019-01-11 10:40:00,100.34,100.43,100.29,100.41,4346.0,84.982,85.0582,84.9396,85.0413,4346.0
2019-01-11 10:45:00,100.39,100.45,100.38,100.44,28416.0,85.0243,85.0751,85.0159,85.0667,28416.0
2019-01-11 10:50:00,100.43,100.46,100.32,100.44,2124.0,85.0582,85.0836,84.965,85.0667,2124.0
2019-01-11 10:55:00,100.5,100.62,100.49,100.61,42977.0,85.1175,85.2191,85.109,85.2107,42977.0
2019-01-11 11:00:00,100.63,100.64,100.56,100.58,19187.0,85.2276,85.2361,85.1683,85.1852,19187.0
2019-01-11 11:05:00,100.6,100.61,100.53,100.58,8753.0,85.2022,85.2107,85.1429,85.1852,8753.0
2019-01-11 11:10:00,100.57,100.6,100.43,100.49,16895.0,85.1768,85.2022,85.0582,85.109,16895.0
2019-01-11 11:15:00,100.47,100.61,100.44,100.59,8132.0,85.0921,85.2107,85.0667,85.1937,8132.0
2019-01-11 11:20:00,100.58,100.64,100.52,100.61,32488.0,85.1852,85.2361,85.1344,85.2107,32488.0
2019-01-11 11:25:00,100.61,100.62,100.55,100.6,23068.0,85.2107,85.2191,85.1598,85.2022,23068.0
2019-01-11 11:30:00,100.59,100.64,100.58,100.64,6428.0,85.1937,85.2361,85.1852,85.2361,6428.0
2019-01-11 11:35:00,100.64,100.66,100.62,100.62,13195.0,85.2361,85.253,85.2191,85.2191,13195.0
2019-01-11 11:40:00,100.63,100.69,100.62,100.68,29666.0,85.2276,85.2784,85.2191,85.2699,29666.0
2019-01-11 11:45:00,100.7,100.77,100.69,100.77,295962.0,85.2869,85.3462,85.2784,85.3462,295962.0
2019-01-11 11:50:00,100.78,100.79,100.72,100.73,10197.0,85.3546,85.3631,85.3038,85.3123,10197.0
2019-01-11 11:55:00,100.72,100.78,100.71,100.78,6739.0,85.3038,85.3546,85.2953,85.3546,6739.0
2019-01-11 12:00:00,100.76,100.83,100.75,100.81,35037.0,85.3377,85.397,85.3292,85.38,35037.0
2019-01-11 12:05:00,100.8,100.84,100.75,100.76,38552.0,85.3716,85.4054,85.3292,85.3377,38552.0
2019-01-11 12:10:00,100.75,100.77,100.7,100.77,11066.0,85.3292,85.3462,85.2869,85.3462,11066.0
2019-01-11 12:15:00,100.76,100.78,100.74,100.75,15963.0,85.3377,85.3546,85.3208,85.3292,15963.0
2019-01-11 12:20:00,100.75,100.76,100.68,100.73,10096.0,85.3292,85.3377,85.2699,85.3123,10096.0
2019-01-11 12:25:00,100.74,100.81,100.73,100.76,135211.0,85.3208,85.38,85.3123,85.3377,135211.0
2019-01-11 12:30:00,100.76,100.88,100.75,100.87,30169.0,85.3377,85.4393,85.3292,85.4309,30169.0
2019-01-11 12:35:00,100.87,100.94,100.84,100.91,21507.0,85.4309,85.4901,85.4054,85.4647,21507.0
2019-01-11 12:40:00,100.91,100.96,100.91,100.93,19638.0,85.4647,85.5071,85.4647,85.4817,19638.0
2019-01-11 12:45:00,100.92,100.92,100.83,100.86,32559.0,85.4732,85.4732,85.397,85.4224,32559.0
2019-01-11 12:50:00,100.86,100.92,100.86,100.89,178892.0,85.4224,85.4732,85.4224,85.4478,178892.0
2019-01-11 12:55:00,100.9,100.94,100.9,100.92,11053.0,85.4563,85.4901,85.4563,85.4732,11053.0
2019-01-11 13:00:00,100.9,100.93,100.78,100.79,93394.0,85.4563,85.4817,85.3546,85.3631,93394.0
2019-01-11 13:05:00,100.8,100.86,100.79,100.82,4986.0,85.3716,85.4224,85.3631,85.3885,4986.0
2019-01-11 13:10:00,100.81,100.82,100.7,100.72,6247.0,85.38,85.3885,85.2869,85.3038,6247.0
2019-01-11 13:15:00,100.73,100.76,100.69,100.74,4051.0,85.3123,85.3377,85.2784,85.3208,4051.0
2019-01-11 13:20:00,100.71,100.73,100.66,100.68,6582.0,85.2953,85.3123,85.253,85.2699,6582.0
2019-01-11 13:25:00,100.66,100.71,100.62,100.71,3124.0,85.253,85.2953,85.2191,85.2953,3124.0
2019-01-11 13:30:00,100.7,100.74,100.69,100.73,8011.0,85.2869,85.3208,85.2784,85.3123,8011.0
2019-01-11 13:35:00,100.7,100.75,100.67,100.71,10666.0,85.2869,85.3292,85.2615,85.2953,10666.0
2019-01-11 13:40:00,100.72,100.79,100.72,100.78,35530.0,85.3038,85.3631,85.3038,85.3546,35530.0
2019-01-11 13:45:00,100.78,100.81,100.75,100.75,32528.0,85.3546,85.38,85.3292,85.3292,32528.0
2019-01-11 13:50:00,100.74,100.82,100.73,100.82,11536.0,85.3208,85.3885,85.3123,85.3885,11536.0
2019-01-11 13:55:00,100.81,100.85,100.79,100.83,14650.0,85.38,85.4139,85.3631,85.397,14650.0
2019-01-11 14:00:00,100.81,100.85,100.76,100.8,5535.0,85.38,85.4139,85.3377,85.3716,5535.0
2019-01-11 14:05:00,100.78,100.83,100.78,100.82,6170.0,85.3546,85.397,85.3546,85.3885,6170.0
2019-01-11 14:10:00,100.82,100.91,100.82,100.87,9547.0,85.3885,85.4647,85.3885,85.4309,9547.0
2019-01-11 14:15:00,100.88,100.88,100.83,100.86,11913.0,85.4393,85.4393,85.397,85.4224,11913.0
2019-01-11 14:20:00,100.83,100.87,100.81,100.82,6719.0,85.397,85.4309,85.38,85.3885,6719.0
2019-01-11 14:25:00,100.81,100.89,100.8,100.89,6770.0,85.38,85.4478,85.3716,85.4478,6770.0
2019-01-11 14:30:00,100.87,100.88,100.8,100.85,18270.0,85.4309,85.4393,85.3716,85.4139,18270.0
2019-01-11 14:35:00,100.85,100.89,100.84,100.85,9728.0,85.4139,85.4478,85.4054,85.4139,9728.0
2019-01-11 14:40:00,100.86,100.9,100.81,100.89,22789.0,85.4224,85.4563,85.38,85.4478,22789.0
2019-01-11 14:45:00,100.87,100.88,100.78,100.79,10176.0,85.4309,85.4393,85.3546,85.3631,10176.0
2019-01-11 14:50:00,100.85,100.86,100.77,100.79,19144.0,85.4139,85.4224,85.3462,85.3631,19144.0
2019-01-11 14:55:00,100.77,100.78,100.73,100.73,110429.0,85.3462,85.3546,85.3123,85.3123,110429.0
2019-01-11 15:00:00,100.73,100.77,100.72,100.73,18245.0,85.3123,85.3462,85.3038,85.3123,18245.0
2019-01-11 15:05:00,100.73,100.89,100.72,100.83,66843.0,85.3123,85.4478,85.3038,85.397,66843.0
2019-01-11 15:10:00,100.84,100.87,100.81,100.81,14752.0,85.4054,85.4309,85.38,85.38,14752.0
2019-01-11 15:15:00,100.81,100.82,100.77,100.82,5858.0,85.38,85.3885,85.3462,85.3885,5858.0
2019-01-11 15:20:00,100.82,100.83,100.8,100.81,4378.0,85.3885,85.397,85.3716,85.38,4378.0
2019-01-11 15:25:00,100.8,100.8,100.74,100.75,11819.0,85.3716,85.3716,85.3208,85.3292,11819.0
2019-01-11 15:30:00,100.76,100.86,100.75,100.84,29823.0,85.3377,85.4224,85.3292,85.4054,29823.0
2019-01-11 15:35:00,100.85,100.96,100.84,100.92,63501.0,85.4139,85.5071,85.4054,85.4732,63501.0
2019-01-11 15:40:00,100.92,100.98,100.92,100.94,10167.0,85.4732,85.524,85.4732,85.4901,10167.0
2019-01-11 15:45:00,100.95,101.01,100.95,101.0,33519.0,85.4986,85.5494,85.4986,85.541,33519.0
2019-01-11 15:50:00,101.01,101.01,100.94,100.95,33818.0,85.5494,85.5494,85.4901,85.4986,33818.0
2019-01-11 15:55:00,100.96,101.02,100.93,101.0,52249.0,85.5071,85.5579,85.4817,85.541,52249.0
2019-01-14 09:30:00,100.25,100.27,100.16,100.21,28375.0,84.9058,84.9227,84.8295,84.8719,28375.0
2019-01-14 09:35:00,100.16,100.33,100.15,100.31,7185.0,84.8295,84.9735,84.8211,84.9566,7185.0
2019-01-14 09:40:00,100.33,100.49,100.33,100.46,6072.0,84.9735,85.109,84.9735,85.0836,6072.0
2019-01-14 09:45:00,100.49,100.49,100.4,100.43,8698.0,85.109,85.109,85.0328,85.0582,8698.0
2019-01-14 09:50:00,100.45,100.57,100.43,100.56,13922.0,85.0751,85.1768,85.0582,85.1683,13922.0
2019-01-14 09:55:00,100.51,100.51,100.41,100.48,4341.0,85.126,85.126,85.0413,85.1005,4341.0
2019-01-14 10:00:00,100.48,100.65,100.43,100.65,29786.0,85.1005,85.2445,85.0582,85.2445,29786.0
2019-01-14 10:05:00,100.62,100.72,100.6,100.71,20718.0,85.2191,85.3038,85.2022,85.2953,20718.0
2019-01-14 10:10:00,100.71,100.77,100.7,100.72,26552.0,85.2953,85.3462,85.2869,85.3038,26552.0
2019-01-14 10:15:00,100.72,100.73,100.66,100.7,1836.0,85.3038,85.3123,85.253,85.2869,1836.0
2019-01-14 10:20:00,100.67,100.68,100.59,100.61,8280.0,85.2615,85.2699,85.1937,85.2107,8280.0
2019-01-14 10:25:00,100.57,100.58,100.5,100.55,7406.0,85.1768,85.1852,85.1175,85.1598,7406.0
2019-01-14 10:30:00,100.6,100.72,100.56,100.69,22221.0,85.2022,85.3038,85.1683,85.2784,22221.0
2019-01-14 10:35:00,100.68,100.69,100.57,100.58,14754.0,85.2699,85.2784,85.1768,85.1852,14754.0
2019-01-14 10:40:00,100.59,100.64,100.56,100.63,17098.0,85.1937,85.2361,85.1683,85.2276,17098.0
2019-01-14 10:45:00,100.65,100.67,100.48,100.52,18800.0,85.2445,85.2615,85.1005,85.1344,18800.0
2019-01-14 10:50:00,100.52,100.56,100.5,100.54,5461.0,85.1344,85.1683,85.1175,85.1514,5461.0
2019-01-14 10:55:00,100.56,100.7,100.56,100.6,12714.0,85.1683,85.2869,85.1683,85.2022,12714.0
2019-01-14 11:00:00,100.56,100.67,100.51,100.65,11716.0,85.1683,85.2615,85.126,85.2445,11716.0
2019-01-14 11:05:00,100.59,100.62,100.49,100.57,8333.0,85.1937,85.2191,85.109,85.1768,8333.0
2019-01-14 11:10:00,100.52,100.55,100.48,100.53,8913.0,85.1344,85.1598,85.1005,85.1429,8913.0
2019-01-14 11:15:00,100.53,100.56,100.35,100.38,26569.0,85.1429,85.1683,84.9904,85.0159,26569.0
2019-01-14 11:20:00,100.36,100.43,100.36,100.4,8912.0,84.9989,85.0582,84.9989,85.0328,8912.0
2019-01-14 11:25:00,100.39,100.45,100.38,100.43,8443.0,85.0243,85.0751,85.0159,85.0582,8443.0
2019-01-14 11:30:00,100.4,100.53,100.39,100.52,78407.0,85.0328,85.1429,85.0243,85.1344,78407.0
2019-01-14 11:35:00,100.5,100.6,100.48,100.56,11316.0,85.1175,85.2022,85.1005,85.1683,11316.0
2019-01-14 11:40:00,100.57,100.59,100.53,100.55,25346.0,85.1768,85.1937,85.1429,85.1598,25346.0
2019-01-14 11:45:00,100.54,100.55,100.49,100.51,9788.0,85.1514,85.1598,85.109,85.126,9788.0
2019-01-14 11:50:00,100.48,100.53,100.42,100.45,12685.0,85.1005,85.1429,85.0497,85.0751,12685.0
2019-01-14 11:55:00,100.45,100.48,100.44,100.45,9295.0,85.0751,85.1005,85.0667,85.0751,9295.0
2019-01-14 12:00:00,100.48,100.51,100.44,100.5,62232.0,85.1005,85.126,85.0667,85.1175,62232.0
2019-01-14 12:05:00,100.48,100.58,100.48,100.56,5684.0,85.1005,85.1852,85.1005,85.1683,5684.0
2019-01-14 12:10:00,100.54,100.61,100.54,100.61,78998.0,85.1514,85.2107,85.1514,85.2107,78998.0
2019-01-14 12:15:00,100.61,100.75,100.61,100.74,6803.0,85.2107,85.3292,85.2107,85.3208,6803.0
2019-01-14 12:20:00,100.73,100.76,100.71,100.75,25812.0,85.3123,85.3377,85.2953,85.3292,25812.0
2019-01-14 12:25:00,100.75,100.76,100.72,100.74,8012.0,85.3292,85.3377,85.3038,85.3208,8012.0
2019-01-14 12:30:00,100.74,100.74,100.71,100.73,5935.0,85.3208,85.3208,85.2953,85.3123,5935.0
2019-01-14 12:35:00,100.72,100.73,100.69,100.73,26181.0,85.3038,85.3123,85.2784,85.3123,26181.0
2019-01-14 12:40:00,100.72,100.74,100.68,100.72,5520.0,85.3038,85.3208,85.2699,85.3038,5520.0
2019-01-14 12:45:00,100.72,100.75,100.67,100.68,11329.0,85.3038,85.3292,85.2615,85.2699,11329.0
2019-01-14 12:50:00,100.67,100.7,100.64,100.69,12940.0,85.2615,85.2869,85.2361,85.2784,12940.0
2019-01-14 12:55:00,100.68,100.71,100.66,100.68,15655.0,85.2699,85.2953,85.253,85.2699,15655.0
2019-01-14 13:00:00,100.68,100.7,100.64,100.69,16416.0,85.2699,85.2869,85.2361,85.2784,16416.0
2019-01-14 13:05:00,100.67,100.71,100.64,100.71,14230.0,85.2615,85.2953,85.2361,85.2953,14230.0
2019-01-14 13:10:00,100.71,100.8,100.69,100.78,33695.0,85.2953,85.3716,85.2784,85.3546,33695.0
2019-01-14 13:15:00,100.79,100.82,100.76,100.82,218730.0,85.3631,85.3885,85.3377,85.3885,218730.0
2019-01-14 13:20:00,100.82,100.85,100.81,100.81,6542.0,85.3885,85.4139,85.38,85.38,6542.0
2019-01-14 13:25:00,100.82,100.82,100.77,100.78,2918.0,85.3885,85.3885,85.3462,85.3546,2918.0
2019-01-14 13:30:00,100.78,100.8,100.75,100.75,10432.0,85.3546,85.3716,85.3292,85.3292,10432.0
2019-01-14 13:35:00,100.76,100.8,100.75,100.79,11662.0,85.3377,85.3716,85.3292,85.3631,11662.0
2019-01-14 13:40:00,100.79,100.81,100.78,100.79,8502.0,85.3631,85.38,85.3546,85.3631,8502.0
2019-01-14 13:45:00,100.8,100.84,100.73,100.76,132910.0,85.3716,85.4054,85.3123,85.3377,132910.0
2019-01-14 13:50:00,100.76,100.77,100.71,100.75,14583.0,85.3377,85.3462,85.2953,85.3292,14583.0
2019-01-14 13:55:00,100.76,100.76,100.7,100.71,3490.0,85.3377,85.3377,85.2869,85.2953,3490.0
2019-01-14 14:00:00,100.71,100.73,100.66,100.73,147237.0,85.2953,85.3123,85.253,85.3123,147237.0
2019-01-14 14:05:00,100.75,100.77,100.66,100.66,238407.0,85.3292,85.3462,85.253,85.253,238407.0
2019-01-14 14:10:00,100.68,100.68,100.63,100.65,21654.0,85.2699,85.2699,85.2276,85.2445,21654.0
2019-01-14 14:15:00,100.65,100.65,100.58,100.59,14441.0,85.2445,85.2445,85.1852,85.1937,14441.0
2019-01-14 14:20:00,100.61,100.62,100.59,100.62,31204.0,85.2107,85.2191,85.1937,85.2191,31204.0
2019-01-14 14:25:00,100.61,100.62,100.54,100.6,15738.0,85.2107,85.2191,85.1514,85.2022,15738.0
2019-01-14 14:30:00,100.6,100.64,100.6,100.63,15645.0,85.2022,85.2361,85.2022,85.2276,15645.0
2019-01-14 14:35:00,100.63,100.65,100.61,100.62,21627.0,85.2276,85.2445,85.2107,85.2191,21627.0
2019-01-14 14:40:00,100.64,100.7,100.63,100.69,19154.0,85.2361,85.2869,85.2276,85.2784,19154.0
2019-01-14 14:45:00,100.69,100.76,100.68,100.75,14341.0,85.2784,85.3377,85.2699,85.3292,14341.0
2019-01-14 14:50:00,100.75,100.78,100.74,100.78,8315.0,85.3292,85.3546,85.3208,85.3546,8315.0
2019-01-14 14:55:00,100.77,100.83,100.77,100.81,11725.0,85.3462,85.397,85.3462,85.38,11725.0
2019-01-14 15:00:00,100.81,100.84,100.76,100.77,13441.0,85.38,85.4054,85.3377,85.3462,13441.0
2019-01-14 15:05:00,100.78,100.81,100.77,100.8,39665.0,85.3546,85.38,85.3462,85.3716,39665.0
2019-01-14 15:10:00,100.79,100.79,100.69,100.7,7196.0,85.3631,85.3631,85.2784,85.2869,7196.0
2019-01-14 15:15:00,100.72,100.77,100.7,100.74,13503.0,85.3038,85.3462,85.2869,85.3208,13503.0
2019-01-14 15:20:00,100.75,100.8,100.74,100.79,16569.0,85.3292,85.3716,85.3208,85.3631,16569.0
2019-01-14 15:25:00,100.78,100.79,100.69,100.7,21850.0,85.3546,85.3631,85.2784,85.2869,21850.0
2019-01-14 15:30:00,100.7,100.77,100.69,100.71,90756.0,85.2869,85.3462,85.2784,85.2953,90756.0
2019-01-14 15:35:00,100.71,100.76,100.71,100.75,32423.0,85.2953,85.3377,85.2953,85.3292,32423.0
2019-01-14 15:40:00,100.74,100.74,100.65,100.66,30959.0,85.3208,85.3208,85.2445,85.253,30959.0
2019-01-14 15:45:00,100.66,100.69,100.6,100.64,43958.0,85.253,85.2784,85.2022,85.2361,43958.0
2019-01-14 15:50:00,100.64,100.64,100.52,100.53,26623.0,85.2361,85.2361,85.1344,85.1429,26623.0
2019-01-14 15:55:00,100.52,100.72,100.52,100.56,172284.0,85.1344,85.3038,85.1344,85.1683,172284.0
2019-01-15 09:30:00,100.59,100.74,100.59,100.62,69662.0,85.1937,85.3208,85.1937,85.2191,69662.0
2019-01-15 09:35:00,100.64,100.93,100.58,100.92,71562.0,85.2361,85.4817,85.1852,85.4732,71562.0
2019-01-15 09:40:00,100.9,100.99,100.87,100.98,9533.0,85.4563,85.5325,85.4309,85.524,9533.0
2019-01-15 09:45:00,101.01,101.01,100.9,100.94,12698.0,85.5494,85.5494,85.4563,85.4901,12698.0
2019-01-15 09:50:00,100.96,101.04,100.89,100.89,2391.0,85.5071,85.5748,85.4478,85.4478,2391.0
2019-01-15 09:55:00,100.94,100.95,100.86,100.88,10920.0,85.4901,85.4986,85.4224,85.4393,10920.0
2019-01-15 10:00:00,100.92,101.24,100.92,101.16,39118.0,85.4732,85.7442,85.4732,85.6765,39118.0
2019-01-15 10:05:00,101.17,101.18,101.01,101.01,25264.0,85.6849,85.6934,85.5494,85.5494,25264.0
2019-01-15 10:10:00,101.01,101.01,100.82,100.86,37809.0,85.5494,85.5494,85.3885,85.4224,37809.0
2019-01-15 10:15:00,100.88,100.88,100.73,100.82,9713.0,85.4393,85.4393,85.3123,85.3885,9713.0
2019-01-15 10:20:00,100.82,100.85,100.72,100.85,4871.0,85.3885,85.4139,85.3038,85.4139,4871.0
2019-01-15 10:25:00,100.82,100.86,100.79,100.85,2951.0,85.3885,85.4224,85.3631,85.4139,2951.0
2019-01-15 10:30:00,100.88,100.9,100.77,100.87,7447.0,85.4393,85.4563,85.3462,85.4309,7447.0
2019-01-15 10:35:00,100.9,100.95,100.87,100.91,5244.0,85.4563,85.4986,85.4309,85.4647,5244.0
2019-01-15 10:40:00,100.96,101.1,100.96,101.01,50842.0,85.5071,85.6257,85.5071,85.5494,50842.0
2019-01-15 10:45:00,101.04,101.04,100.9,100.96,41505.0,85.5748,85.5748,85.4563,85.5071,41505.0
2019-01-15 10:50:00,100.99,101.08,100.99,101.07,19281.0,85.5325,85.6087,85.5325,85.6002,19281.0
2019-01-15 10:55:00,101.12,101.14,100.97,101.11,23177.0,85.6426,85.6595,85.5156,85.6341,23177.0
2019-01-15 11:00:00,101.13,101.21,101.11,101.21,6110.0,85.6511,85.7188,85.6341,85.7188,6110.0
2019-01-15 11:05:00,101.22,101.25,101.15,101.17,19962.0,85.7273,85.7527,85.668,85.6849,19962.0
2019-01-15 11:10:00,101.16,101.16,101.06,101.07,18258.0,85.6765,85.6765,85.5918,85.6002,18258.0
2019-01-15 11:15:00,101.05,101.12,101.04,101.12,12522.0,85.5833,85.6426,85.5748,85.6426,12522.0
2019-01-15 11:20:00,101.11,101.12,100.99,101.01,4783.0,85.6341,85.6426,85.5325,85.5494,4783.0
2019-01-15 11:25:00,100.99,101.07,100.98,101.05,10603.0,85.5325,85.6002,85.524,85.5833,10603.0
2019-01-15 11:30:00,100.99,101.04,100.98,101.0,2067.0,85.5325,85.5748,85.524,85.541,2067.0
2019-01-15 11:35:00,101.02,101.05,100.99,101.04,5415.0,85.5579,85.5833,85.5325,85.5748,5415.0
2019-01-15 11:40:00,101.03,101.17,101.03,101.1,21546.0,85.5664,85.6849,85.5664,85.6257,21546.0
2019-01-15 11:45:00,101.1,101.15,101.08,101.14,43934.0,85.6257,85.668,85.6087,85.6595,43934.0
2019-01-15 11:50:00,101.14,101.2,101.11,101.2,11897.0,85.6595,85.7103,85.6341,85.7103,11897.0
2019-01-15 11:55:00,101.22,101.37,101.22,101.32,17786.0,85.7273,85.8543,85.7273,85.812,17786.0
2019-01-15 12:00:00,101.33,101.48,101.31,101.48,20392.0,85.8204,85.9475,85.8035,85.9475,20392.0
2019-01-15 12:05:00,101.49,101.53,101.38,101.38,5899.0,85.956,85.9898,85.8628,85.8628,5899.0
2019-01-15 12:10:00,101.41,101.51,101.4,101.48,25811.0,85.8882,85.9729,85.8797,85.9475,25811.0
2019-01-15 12:15:00,101.5,101.51,101.43,101.46,3976.0,85.9644,85.9729,85.9051,85.9306,3976.0
2019-01-15 12:20:00,101.47,101.54,101.47,101.52,16923.0,85.939,85.9983,85.939,85.9814,16923.0
2019-01-15 12:25:00,101.51,101.51,101.42,101.45,7049.0,85.9729,85.9729,85.8967,85.9221,7049.0
2019-01-15 12:30:00,101.44,101.44,101.33,101.36,50597.0,85.9136,85.9136,85.8204,85.8459,50597.0
2019-01-15 12:35:00,101.35,101.39,101.32,101.38,13756.0,85.8374,85.8713,85.812,85.8628,13756.0
2019-01-15 12:40:00,101.41,101.41,101.34,101.35,4713.0,85.8882,85.8882,85.8289,85.8374,4713.0
2019-01-15 12:45:00,101.33,101.36,101.31,101.33,3822.0,85.8204,85.8459,85.8035,85.8204,3822.0
2019-01-15 12:50:00,101.33,101.33,101.27,101.27,5922.0,85.8204,85.8204,85.7696,85.7696,5922.0
2019-01-15 12:55:00,101.28,101.29,101.21,101.27,44711.0,85.7781,85.7866,85.7188,85.7696,44711.0
2019-01-15 13:00:00,101.27,101.28,101.21,101.24,12181.0,85.7696,85.7781,85.7188,85.7442,12181.0
2019-01-15 13:05:00,101.24,101.3,101.24,101.29,4987.0,85.7442,85.795,85.7442,85.7866,4987.0
2019-01-15 13:10:00,101.29,101.29,101.2,101.22,15763.0,85.7866,85.7866,85.7103,85.7273,15763.0
2019-01-15 13:15:00,101.2,101.21,101.17,101.21,3527.0,85.7103,85.7188,85.6849,85.7188,3527.0
2019-01-15 13:20:00,101.24,101.27,101.21,101.24,7844.0,85.7442,85.7696,85.7188,85.7442,7844.0
2019-01-15 13:25:00,101.23,101.27,101.23,101.23,3918.0,85.7358,85.7696,85.7358,85.7358,3918.0
2019-01-15 13:30:00,101.25,101.29,101.24,101.25,4692.0,85.7527,85.7866,85.7442,85.7527,4692.0
2019-01-15 13:35:00,101.25,101.32,101.24,101.29,23301.0,85.7527,85.812,85.7442,85.7866,23301.0
2019-01-15 13:40:00,101.29,101.31,101.27,101.27,8347.0,85.7866,85.8035,85.7696,85.7696,8347.0
2019-01-15 13:45:00,101.28,101.28,101.2,101.21,8392.0,85.7781,85.7781,85.7103,85.7188,8392.0
2019-01-15 13:50:00,101.24,101.28,101.22,101.27,94812.0,85.7442,85.7781,85.7273,85.7696,94812.0
2019-01-15 13:55:00,101.26,101.28,101.24,101.26,381163.0,85.7612,85.7781,85.7442,85.7612,381163.0
2019-01-15 14:00:00,101.25,101.38,101.21,101.22,12594.0,85.7527,85.8628,85.7188,85.7273,12594.0
2019-01-15 14:05:00,101.21,101.28,101.19,101.25,17604.0,85.7188,85.7781,85.7019,85.7527,17604.0
2019-01-15 14:10:00,101.27,101.28,101.24,101.26,2938.0,85.7696,85.7781,85.7442,85.7612,2938.0
2019-01-15 14:15:00,101.25,101.25,101.14,101.21,41636.0,85.7527,85.7527,85.6595,85.7188,41636.0
2019-01-15 14:20:00,101.19,101.19,101.12,101.14,23054.0,85.7019,85.7019,85.6426,85.6595,23054.0
2019-01-15 14:25:00,101.12,101.12,100.94,100.94,35214.0,85.6426,85.6426,85.4901,85.4901,35214.0
2019-01-15 14:30:00,100.87,101.02,100.87,101.0,20542.0,85.4309,85.5579,85.4309,85.541,20542.0
2019-01-15 14:35:00,100.98,101.01,100.82,100.94,11251.0,85.524,85.5494,85.3885,85.4901,11251.0
2019-01-15 14:40:00,100.93,101.11,100.92,101.04,11537.0,85.4817,85.6341,85.4732,85.5748,11537.0
2019-01-15 14:45:00,101.02,101.1,100.99,101.04,9915.0,85.5579,85.6257,85.5325,85.5748,9915.0
2019-01-15 14:50:00,101.05,101.16,101.03,101.14,12879.0,85.5833,85.6765,85.5664,85.6595,12879.0
2019-01-15 14:55:00,101.14,101.15,101.09,101.15,12741.0,85.6595,85.668,85.6172,85.668,12741.0
2019-01-15 15:00:00,101.1,101.17,101.1,101.17,6809.0,85.6257,85.6849,85.6257,85.6849,6809.0
2019-01-15 15:05:00,101.17,101.32,101.14,101.29,15325.0,85.6849,85.812,85.6595,85.7866,15325.0
2019-01-15 15:10:00,101.3,101.33,101.27,101.32,15814.0,85.795,85.8204,85.7696,85.812,15814.0
2019-01-15 15:15:00,101.32,101.33,101.23,101.25,17047.0,85.812,85.8204,85.7358,85.7527,17047.0
2019-01-15 15:20:00,101.24,101.25,101.19,101.21,19020.0,85.7442,85.7527,85.7019,85.7188,19020.0
2019-01-15 15:25:00,101.2,101.27,101.2,101.26,11604.0,85.7103,85.7696,85.7103,85.7612,11604.0
2019-01-15 15:30:00,101.25,101.3,101.23,101.27,26430.0,85.7527,85.795,85.7358,85.7696,26430.0
2019-01-15 15:35:00,101.29,101.29,101.18,101.23,21604.0,85.7866,85.7866,85.6934,85.7358,21604.0
2019-01-15 15:40:00,101.22,101.35,101.21,101.35,20233.0,85.7273,85.8374,85.7188,85.8374,20233.0
2019-01-15 15:45:00,101.4,101.46,101.35,101.38,37297.0,85.8797,85.9306,85.8374,85.8628,37297.0
2019-01-15 15:50:00,101.39,101.39,101.3,101.31,155538.0,85.8713,85.8713,85.795,85.8035,155538.0
2019-01-15 15:55:00,101.33,101.44,101.3,101.4,194111.0,85.8204,85.9136,85.795,85.8797,194111.0
2019-01-16 09:30:00,101.63,101.67,101.58,101.58,87445.0,86.0745,86.1084,86.0322,86.0322,87445.0
2019-01-16 09:35:00,101.59,101.72,101.59,101.68,2559.0,86.0407,86.1508,86.0407,86.1169,2559.0
2019-01-16 09:40:00,101.66,101.74,101.65,101.67,18518.0,86.0999,86.1677,86.0915,86.1084,18518.0
2019-01-16 09:45:00,101.7,101.83,101.7,101.75,16235.0,86.1338,86.2439,86.1338,86.1762,16235.0
2019-01-16 09:50:00,101.76,101.76,101.7,101.74,6244.0,86.1846,86.1846,86.1338,86.1677,6244.0
2019-01-16 09:55:00,101.75,101.78,101.74,101.78,5025.0,86.1762,86.2016,86.1677,86.2016,5025.0
2019-01-16 10:00:00,101.79,101.87,101.77,101.86,8199.0,86.21,86.2778,86.1931,86.2693,8199.0
2019-01-16 10:05:00,101.86,101.9,101.86,101.88,4846.0,86.2693,86.3032,86.2693,86.2863,4846.0
2019-01-16 10:10:00,101.88,101.91,101.87,101.91,23606.0,86.2863,86.3117,86.2778,86.3117,23606.0
2019-01-16 10:15:00,101.88,101.93,101.86,101.86,14177.0,86.2863,86.3286,86.2693,86.2693,14177.0
2019-01-16 10:20:00,101.9,101.92,101.84,101.9,21567.0,86.3032,86.3201,86.2524,86.3032,21567.0
2019-01-16 10:25:00,101.89,101.91,101.87,101.89,17894.0,86.2947,86.3117,86.2778,86.2947,17894.0
2019-01-16 10:30:00,101.89,101.89,101.75,101.78,22264.0,86.2947,86.2947,86.1762,86.2016,22264.0
2019-01-16 10:35:00,101.78,101.8,101.74,101.75,8135.0,86.2016,86.2185,86.1677,86.1762,8135.0
2019-01-16 10:40:00,101.76,101.77,101.67,101.68,11641.0,86.1846,86.1931,86.1084,86.1169,11641.0
2019-01-16 10:45:00,101.63,101.78,101.63,101.77,7993.0,86.0745,86.2016,86.0745,86.1931,7993.0
2019-01-16 10:50:00,101.8,101.85,101.79,101.84,2216.0,86.2185,86.2609,86.21,86.2524,2216.0
2019-01-16 10:55:00,101.86,101.88,101.82,101.88,5348.0,86.2693,86.2863,86.2354,86.2863,5348.0
2019-01-16 11:00:00,101.9,101.9,101.77,101.77,12786.0,86.3032,86.3032,86.1931,86.1931,12786.0
2019-01-16 11:05:00,101.77,101.77,101.7,101.75,4603.0,86.1931,86.1931,86.1338,86.1762,4603.0
2019-01-16 11:10:00,101.74,101.81,101.71,101.81,11639.0,86.1677,86.227,86.1423,86.227,11639.0
2019-01-16 11:15:00,101.83,101.91,101.8,101.89,13568.0,86.2439,86.3117,86.2185,86.2947,13568.0
2019-01-16 11:20:00,101.92,101.94,101.89,101.91,9259.0,86.3201,86.3371,86.2947,86.3117,9259.0
2019-01-16 11:25:00,101.92,101.92,101.85,101.91,4725.0,86.3201,86.3201,86.2609,86.3117,4725.0
2019-01-16 11:30:00,101.92,101.92,101.86,101.89,4128.0,86.3201,86.3201,86.2693,86.2947,4128.0
2019-01-16 11:35:00,101.92,101.99,101.92,101.96,4932.0,86.3201,86.3794,86.3201,86.354,4932.0
2019-01-16 11:40:00,101.95,101.97,101.91,101.96,12875.0,86.3456,86.3625,86.3117,86.354,12875.0
2019-01-16 11:45:00,101.97,101.98,101.82,101.82,8441.0,86.3625,86.371,86.2354,86.2354,8441.0
2019-01-16 11:50:00,101.81,101.82,101.79,101.8,6165.0,86.227,86.2354,86.21,86.2185,6165.0
2019-01-16 11:55:00,101.79,101.81,101.75,101.81,9806.0,86.21,86.227,86.1762,86.227,9806.0
2019-01-16 12:00:00,101.81,101.85,101.78,101.79,13327.0,86.227,86.2609,86.2016,86.21,13327.0
2019-01-16 12:05:00,101.82,101.85,101.8,101.82,7033.0,86.2354,86.2609,86.2185,86.2354,7033.0
2019-01-16 12:10:00,101.84,101.9,101.82,101.85,8595.0,86.2524,86.3032,86.2354,86.2609,8595.0
2019-01-16 12:15:00,101.84,101.89,101.71,101.87,14978.0,86.2524,86.2947,86.1423,86.2778,14978.0
2019-01-16 12:20:00,101.85,102.03,101.8,101.9,4935193.0,86.2609,86.4133,86.2185,86.3032,4935193.0
2019-01-16 12:25:00,101.89,101.91,101.84,101.91,12956.0,86.2947,86.3117,86.2524,86.3117,12956.0
2019-01-16 12:30:00,101.91,101.92,101.85,101.87,4357.0,86.3117,86.3201,86.2609,86.2778,4357.0
2019-01-16 12:35:00,101.89,101.89,101.8,101.82,11276.0,86.2947,86.2947,86.2185,86.2354,11276.0
2019-01-16 12:40:00,101.89,101.92,101.87,101.91,6608.0,86.2947,86.3201,86.2778,86.3117,6608.0
2019-01-16 12:45:00,101.91,101.94,101.88,101.9,9002.0,86.3117,86.3371,86.2863,86.3032,9002.0
2019-01-16 12:50:00,101.9,101.96,101.9,101.95,28585.0,86.3032,86.354,86.3032,86.3456,28585.0
2019-01-16 12:55:00,101.95,101.97,101.93,101.93,15772.0,86.3456,86.3625,86.3286,86.3286,15772.0
2019-01-16 13:00:00,101.91,101.94,101.91,101.94,4629.0,86.3117,86.3371,86.3117,86.3371,4629.0
2019-01-16 13:05:00,101.94,101.94,101.85,101.91,3708.0,86.3371,86.3371,86.2609,86.3117,3708.0
2019-01-16 13:10:00,101.92,101.94,101.88,101.89,6786.0,86.3201,86.3371,86.2863,86.2947,6786.0
2019-01-16 13:15:00,101.86,101.95,101.85,101.94,11268.0,86.2693,86.3456,86.2609,86.3371,11268.0
2019-01-16 13:20:00,101.94,101.98,101.92,101.96,14439.0,86.3371,86.371,86.3201,86.354,14439.0
2019-01-16 13:25:00,101.95,101.98,101.94,101.97,10380.0,86.3456,86.371,86.3371,86.3625,10380.0
2019-01-16 13:30:00,101.96,102.02,101.96,102.02,33595.0,86.354,86.4048,86.354,86.4048,33595.0
2019-01-16 13:35:00,102.01,102.04,102.0,102.01,27912.0,86.3964,86.4218,86.3879,86.3964,27912.0
2019-01-16 13:40:00,102.01,102.01,101.97,101.98,19457.0,86.3964,86.3964,86.3625,86.371,19457.0
2019-01-16 13:45:00,101.97,102.04,101.95,102.02,51488.0,86.3625,86.4218,86.3456,86.4048,51488.0
2019-01-16 13:50:00,102.02,102.03,101.97,101.99,19017.0,86.4048,86.4133,86.3625,86.3794,19017.0
2019-01-16 13:55:00,102.0,102.02,101.98,102.0,24757.0,86.3879,86.4048,86.371,86.3879,24757.0
2019-01-16 14:00:00,102.03,102.07,102.02,102.06,8217.0,86.4133,86.4472,86.4048,86.4387,8217.0
2019-01-16 14:05:00,102.06,102.08,102.03,102.05,44201.0,86.4387,86.4557,86.4133,86.4302,44201.0
2019-01-16 14:10:00,102.05,102.06,102.01,102.02,22828.0,86.4302,86.4387,86.3964,86.4048,22828.0
2019-01-16 14:15:00,102.02,102.08,102.01,102.04,5322.0,86.4048,86.4557,86.3964,86.4218,5322.0
2019-01-16 14:20:00,102.05,102.11,102.05,102.09,8478.0,86.4302,86.4811,86.4302,86.4641,8478.0
2019-01-16 14:25:00,102.09,102.1,102.05,102.09,10517.0,86.4641,86.4726,86.4302,86.4641,10517.0
2019-01-16 14:30:00,102.1,102.19,102.08,102.18,33306.0,86.4726,86.5488,86.4557,86.5403,33306.0
2019-01-16 14:35:00,102.18,102.19,102.13,102.13,22139.0,86.5403,86.5488,86.498,86.498,22139.0
2019-01-16 14:40:00,102.15,102.18,102.1,102.11,10329.0,86.5149,86.5403,86.4726,86.4811,10329.0
2019-01-16 14:45:00,102.1,102.12,102.08,102.09,19312.0,86.4726,86.4895,86.4557,86.4641,19312.0
2019-01-16 14:50:00,102.11,102.13,101.98,102.02,30218.0,86.4811,86.498,86.371,86.4048,30218.0
2019-01-16 14:55:00,102.0,102.04,101.98,102.0,8095.0,86.3879,86.4218,86.371,86.3879,8095.0
2019-01-16 15:00:00,102.01,102.11,101.98,102.1,16594.0,86.3964,86.4811,86.371,86.4726,16594.0
2019-01-16 15:05:00,102.1,102.11,102.05,102.06,9539.0,86.4726,86.4811,86.4302,86.4387,9539.0
2019-01-16 15:10:00,102.07,102.09,102.03,102.03,38196.0,86.4472,86.4641,86.4133,86.4133,38196.0
2019-01-16 15:15:00,102.03,102.11,102.01,102.1,41923.0,86.4133,86.4811,86.3964,86.4726,41923.0
2019-01-16 15:20:00,102.1,102.16,102.09,102.12,33608.0,86.4726,86.5234,86.4641,86.4895,33608.0
2019-01-16 15:25:00,102.12,102.13,102.09,102.13,58362.0,86.4895,86.498,86.4641,86.498,58362.0
2019-01-16 15:30:00,102.13,102.14,101.88,101.9,19461.0,86.498,86.5065,86.2863,86.3032,19461.0
2019-01-16 15:35:00,101.9,102.02,101.9,101.99,40704.0,86.3032,86.4048,86.3032,86.3794,40704.0
2019-01-16 15:40:00,102.0,102.01,101.92,101.96,20048.0,86.3879,86.3964,86.3201,86.354,20048.0
2019-01-16 15:45:00,101.92,101.98,101.88,101.96,44278.0,86.3201,86.371,86.2863,86.354,44278.0
2019-01-16 15:50:00,101.95,101.95,101.87,101.9,21869.0,86.3456,86.3456,86.2778,86.3032,21869.0
2019-01-16 15:55:00,101.91,101.95,101.77,101.78,82096.0,86.3117,86.3456,86.1931,86.2016,82096.0
2019-01-17 09:30:00,101.44,101.71,101.44,101.71,38891.0,85.9136,86.1423,85.9136,86.1423,38891.0
2019-01-17 09:35:00,101.69,101.75,101.68,101.69,43940.0,86.1253,86.1762,86.1169,86.1253,43940.0
2019-01-17 09:40:00,101.68,101.7,101.64,101.65,94011.0,86.1169,86.1338,86.083,86.0915,94011.0
2019-01-17 09:45:00,101.69,101.75,101.66,101.72,11863.0,86.1253,86.1762,86.0999,86.1508,11863.0
2019-01-17 09:50:00,101.73,101.81,101.68,101.77,8095.0,86.1592,86.227,86.1169,86.1931,8095.0
2019-01-17 09:55:00,101.76,101.82,101.75,101.76,3777.0,86.1846,86.2354,86.1762,86.1846,3777.0
2019-01-17 10:00:00,101.75,101.76,101.69,101.7,6923.0,86.1762,86.1846,86.1253,86.1338,6923.0
2019-01-17 10:05:00,101.71,101.72,101.67,101.68,158083.0,86.1423,86.1508,86.1084,86.1169,158083.0
2019-01-17 10:10:00,101.68,101.74,101.66,101.72,20284.0,86.1169,86.1677,86.0999,86.1508,20284.0
2019-01-17 10:15:00,101.75,101.83,101.63,101.66,9900.0,86.1762,86.2439,86.0745,86.0999,9900.0
2019-01-17 10:20:00,101.65,101.7,101.62,101.7,6567.0,86.0915,86.1338,86.0661,86.1338,6567.0
2019-01-17 10:25:00,101.69,101.85,101.68,101.82,26008.0,86.1253,86.2609,86.1169,86.2354,26008.0
2019-01-17 10:30:00,101.83,101.84,101.78,101.84,32836.0,86.2439,86.2524,86.2016,86.2524,32836.0
2019-01-17 10:35:00,101.84,101.88,101.73,101.73,5970.0,86.2524,86.2863,86.1592,86.1592,5970.0
2019-01-17 10:40:00,101.74,101.84,101.73,101.84,9221.0,86.1677,86.2524,86.1592,86.2524,9221.0
2019-01-17 10:45:00,101.79,101.79,101.73,101.77,8343.0,86.21,86.21,86.1592,86.1931,8343.0
2019-01-17 10:50:00,101.78,101.84,101.77,101.8,4303.0,86.2016,86.2524,86.1931,86.2185,4303.0
2019-01-17 10:55:00,101.83,101.87,101.79,101.82,6214.0,86.2439,86.2778,86.21,86.2354,6214.0
2019-01-17 11:00:00,101.81,101.91,101.81,101.87,6063.0,86.227,86.3117,86.227,86.2778,6063.0
2019-01-17 11:05:00,101.88,101.95,101.87,101.95,10406.0,86.2863,86.3456,86.2778,86.3456,10406.0
2019-01-17 11:10:00,101.94,101.96,101.93,101.93,25110.0,86.3371,86.354,86.3286,86.3286,25110.0
2019-01-17 11:15:00,101.93,101.98,101.89,101.9,6692.0,86.3286,86.371,86.2947,86.3032,6692.0
2019-01-17 11:20:00,101.91,101.96,101.9,101.92,23704.0,86.3117,86.354,86.3032,86.3201,23704.0
2019-01-17 11:25:00,101.91,101.95,101.89,101.95,6199.0,86.3117,86.3456,86.2947,86.3456,6199.0
2019-01-17 11:30:00,101.95,102.0,101.93,101.97,16189.0,86.3456,86.3879,86.3286,86.3625,16189.0
2019-01-17 11:35:00,102.0,102.01,101.97,102.0,400086.0,86.3879,86.3964,86.3625,86.3879,400086.0
2019-01-17 11:40:00,102.0,102.04,101.98,102.02,29156.0,86.3879,86.4218,86.371,86.4048,29156.0
2019-01-17 11:45:00,102.02,102.07,101.98,102.01,16702.0,86.4048,86.4472,86.371,86.3964,16702.0
2019-01-17 11:50:00,102.02,102.02,101.95,101.97,6357.0,86.4048,86.4048,86.3456,86.3625,6357.0
2019-01-17 11:55:00,101.97,102.03,101.97,102.01,6547.0,86.3625,86.4133,86.3625,86.3964,6547.0
2019-01-17 12:00:00,102.01,102.03,101.98,102.03,3581.0,86.3964,86.4133,86.371,86.4133,3581.0
2019-01-17 12:05:00,102.02,102.03,101.95,101.99,7537.0,86.4048,86.4133,86.3456,86.3794,7537.0
2019-01-17 12:10:00,102.0,102.04,101.98,102.03,9313.0,86.3879,86.4218,86.371,86.4133,9313.0
2019-01-17 12:15:00,102.03,102.06,102.02,102.04,28058.0,86.4133,86.4387,86.4048,86.4218,28058.0
2019-01-17 12:20:00,102.03,102.04,102.0,102.03,3955.0,86.4133,86.4218,86.3879,86.4133,3955.0
2019-01-17 12:25:00,102.0,102.05,102.0,102.05,5976.0,86.3879,86.4302,86.3879,86.4302,5976.0
2019-01-17 12:30:00,102.07,102.07,102.03,102.04,34944.0,86.4472,86.4472,86.4133,86.4218,34944.0
2019-01-17 12:35:00,102.02,102.05,102.01,102.03,28791.0,86.4048,86.4302,86.3964,86.4133,28791.0
2019-01-17 12:40:00,102.04,102.06,102.02,102.02,9637.0,86.4218,86.4387,86.4048,86.4048,9637.0
2019-01-17 12:45:00,102.03,102.04,101.96,101.98,8230.0,86.4133,86.4218,86.354,86.371,8230.0
2019-01-17 12:50:00,101.97,101.99,101.94,101.94,3852.0,86.3625,86.3794,86.3371,86.3371,3852.0
2019-01-17 12:55:00,101.96,101.97,101.88,101.92,21587.0,86.354,86.3625,86.2863,86.3201,21587.0
2019-01-17 13:00:00,101.92,101.98,101.92,101.98,6516.0,86.3201,86.371,86.3201,86.371,6516.0
2019-01-17 13:05:00,101.96,102.04,101.96,102.04,6843.0,86.354,86.4218,86.354,86.4218,6843.0
2019-01-17 13:10:00,102.04,102.08,102.04,102.04,36121.0,86.4218,86.4557,86.4218,86.4218,36121.0
2019-01-17 13:15:00,102.03,102.1,102.03,102.08,13340.0,86.4133,86.4726,86.4133,86.4557,13340.0
2019-01-17 13:20:00,102.08,102.15,102.08,102.15,18350.0,86.4557,86.5149,86.4557,86.5149,18350.0
2019-01-17 13:25:00,102.17,102.2,102.15,102.17,22861.0,86.5319,86.5573,86.5149,86.5319,22861.0
2019-01-17 13:30:00,102.19,102.2,102.16,102.17,38960.0,86.5488,86.5573,86.5234,86.5319,38960.0
2019-01-17 13:35:00,102.17,102.18,102.13,102.17,4224.0,86.5319,86.5403,86.498,86.5319,4224.0
2019-01-17 13:40:00,102.16,102.17,102.09,102.1,5313.0,86.5234,86.5319,86.4641,86.4726,5313.0
2019-01-17 13:45:00,102.1,102.14,102.1,102.11,25471.0,86.4726,86.5065,86.4726,86.4811,25471.0
2019-01-17 13:50:00,102.11,102.11,102.07,102.11,3467.0,86.4811,86.4811,86.4472,86.4811,3467.0
2019-01-17 13:55:00,102.11,102.2,102.11,102.19,5061.0,86.4811,86.5573,86.4811,86.5488,5061.0
2019-01-17 14:00:00,102.17,102.19,102.15,102.17,159901.0,86.5319,86.5488,86.5149,86.5319,159901.0
2019-01-17 14:05:00,102.17,102.18,102.13,102.15,11444.0,86.5319,86.5403,86.498,86.5149,11444.0
2019-01-17 14:10:00,102.15,102.17,102.11,102.12,9740.0,86.5149,86.5319,86.4811,86.4895,9740.0
2019-01-17 14:15:00,102.12,102.15,102.11,102.13,9021.0,86.4895,86.5149,86.4811,86.498,9021.0
2019-01-17 14:20:00,102.1,102.1,102.04,102.05,76460.0,86.4726,86.4726,86.4218,86.4302,76460.0
2019-01-17 14:25:00,102.05,102.11,102.04,102.1,3251.0,86.4302,86.4811,86.4218,86.4726,3251.0
2019-01-17 14:30:00,102.1,102.15,102.07,102.1,75471.0,86.4726,86.5149,86.4472,86.4726,75471.0
2019-01-17 14:35:00,102.09,102.34,102.05,102.3,60702.0,86.4641,86.6759,86.4302,86.642,60702.0
2019-01-17 14:40:00,102.32,102.64,102.32,102.64,58049.0,86.6589,86.9299,86.6589,86.9299,58049.0
2019-01-17 14:45:00,102.63,102.88,102.62,102.84,42702.0,86.9215,87.1332,86.913,87.0993,42702.0
2019-01-17 14:50:00,102.85,102.86,102.6,102.62,74030.0,87.1078,87.1163,86.8961,86.913,74030.0
2019-01-17 14:55:00,102.63,102.68,102.29,102.45,100077.0,86.9215,86.9638,86.6335,86.769,100077.0
2019-01-17 15:00:00,102.44,102.47,102.19,102.23,38573.0,86.7606,86.786,86.5488,86.5827,38573.0
2019-01-17 15:05:00,102.22,102.42,102.2,102.34,46613.0,86.5742,86.7436,86.5573,86.6759,46613.0
2019-01-17 15:10:00,102.35,102.38,102.26,102.3,18876.0,86.6843,86.7097,86.6081,86.642,18876.0
2019-01-17 15:15:00,102.29,102.33,102.25,102.33,28377.0,86.6335,86.6674,86.5996,86.6674,28377.0
2019-01-17 15:20:00,102.35,102.41,102.32,102.35,22773.0,86.6843,86.7351,86.6589,86.6843,22773.0
2019-01-17 15:25:00,102.37,102.46,102.25,102.46,45922.0,86.7013,86.7775,86.5996,86.7775,45922.0
2019-01-17 15:30:00,102.46,102.59,102.44,102.57,65555.0,86.7775,86.8876,86.7606,86.8707,65555.0
2019-01-17 15:35:00,102.56,102.6,102.51,102.52,19904.0,86.8622,86.8961,86.8198,86.8283,19904.0
2019-01-17 15:40:00,102.52,102.54,102.42,102.46,29848.0,86.8283,86.8452,86.7436,86.7775,29848.0
2019-01-17 15:45:00,102.46,102.53,102.39,102.39,37444.0,86.7775,86.8368,86.7182,86.7182,37444.0
2019-01-17 15:50:00,102.42,102.42,102.32,102.39,33226.0,86.7436,86.7436,86.6589,86.7182,33226.0
2019-01-17 15:55:00,102.4,102.54,102.4,102.54,96257.0,86.7267,86.8452,86.7267,86.8452,96257.0
2019-01-18 09:30:00,103.32,103.42,103.1,103.13,67730.0,87.5059,87.5906,87.3195,87.3449,67730.0
2019-01-18 09:35:00,103.14,103.22,103.08,103.11,41609.0,87.3534,87.4212,87.3026,87.328,41609.0
2019-01-18 09:40:00,103.11,103.12,103.05,103.09,61975.0,87.328,87.3365,87.2772,87.3111,61975.0
2019-01-18 09:45:00,103.1,103.28,103.1,103.21,37141.0,87.3195,87.472,87.3195,87.4127,37141.0
2019-01-18 09:50:00,103.19,103.22,103.11,103.13,9728.0,87.3958,87.4212,87.328,87.3449,9728.0
2019-01-18 09:55:00,103.09,103.2,103.08,103.2,11600.0,87.3111,87.4042,87.3026,87.4042,11600.0
2019-01-18 10:00:00,103.19,103.23,103.11,103.23,460471.0,87.3958,87.4296,87.328,87.4296,460471.0
2019-01-18 10:05:00,103.22,103.3,103.18,103.2,60306.0,87.4212,87.4889,87.3873,87.4042,60306.0
2019-01-18 10:10:00,103.21,103.26,103.2,103.23,10326.0,87.4127,87.455,87.4042,87.4296,10326.0
2019-01-18 10:15:00,103.28,103.57,103.25,103.41,55909.0,87.472,87.7176,87.4466,87.5821,55909.0
2019-01-18 10:20:00,103.42,103.43,103.34,103.37,14852.0,87.5906,87.599,87.5228,87.5482,14852.0
2019-01-18 10:25:00,103.39,103.39,103.24,103.29,21868.0,87.5651,87.5651,87.4381,87.4805,21868.0
2019-01-18 10:30:00,103.27,103.42,103.27,103.4,18498.0,87.4635,87.5906,87.4635,87.5736,18498.0
2019-01-18 10:35:00,103.38,103.4,103.28,103.31,20507.0,87.5567,87.5736,87.472,87.4974,20507.0
2019-01-18 10:40:00,103.3,103.53,103.3,103.49,47523.0,87.4889,87.6837,87.4889,87.6498,47523.0
2019-01-18 10:45:00,103.55,103.6,103.49,103.49,15633.0,87.7007,87.743,87.6498,87.6498,15633.0
2019-01-18 10:50:00,103.49,103.61,103.47,103.61,6760.0,87.6498,87.7515,87.6329,87.7515,6760.0
2019-01-18 10:55:00,103.6,103.6,103.53,103.55,3648.0,87.743,87.743,87.6837,87.7007,3648.0
2019-01-18 11:00:00,103.55,103.71,103.52,103.7,45723.0,87.7007,87.8362,87.6752,87.8277,45723.0
2019-01-18 11:05:00,103.71,103.75,103.64,103.67,7080.0,87.8362,87.87,87.7769,87.8023,7080.0
2019-01-18 11:10:00,103.67,103.67,103.6,103.6,8257.0,87.8023,87.8023,87.743,87.743,8257.0
2019-01-18 11:15:00,103.6,103.64,103.55,103.56,5347.0,87.743,87.7769,87.7007,87.7091,5347.0
2019-01-18 11:20:00,103.59,103.67,103.54,103.66,16537.0,87.7345,87.8023,87.6922,87.7938,16537.0
2019-01-18 11:25:00,103.68,103.8,103.68,103.79,11842.0,87.8108,87.9124,87.8108,87.9039,11842.0
2019-01-18 11:30:00,103.76,103.8,103.68,103.73,6766.0,87.8785,87.9124,87.8108,87.8531,6766.0
2019-01-18 11:35:00,103.73,103.81,103.72,103.79,3656.0,87.8531,87.9209,87.8446,87.9039,3656.0
2019-01-18 11:40:00,103.79,103.8,103.75,103.75,10327.0,87.9039,87.9124,87.87,87.87,10327.0
2019-01-18 11:45:00,103.75,103.8,103.74,103.77,24024.0,87.87,87.9124,87.8616,87.887,24024.0
2019-01-18 11:50:00,103.78,103.82,103.75,103.79,30421.0,87.8955,87.9293,87.87,87.9039,30421.0
2019-01-18 11:55:00,103.75,103.9,103.75,103.9,11149.0,87.87,87.9971,87.87,87.9971,11149.0
2019-01-18 12:00:00,103.92,103.98,103.9,103.9,25098.0,88.014,88.0648,87.9971,87.9971,25098.0
2019-01-18 12:05:00,103.91,103.91,103.78,103.82,41566.0,88.0056,88.0056,87.8955,87.9293,41566.0
2019-01-18 12:10:00,103.81,104.01,103.81,104.01,55907.0,87.9209,88.0902,87.9209,88.0902,55907.0
2019-01-18 12:15:00,104.02,104.08,103.93,103.98,16744.0,88.0987,88.1495,88.0225,88.0648,16744.0
2019-01-18 12:20:00,104.0,104.03,103.97,104.03,4577.0,88.0818,88.1072,88.0564,88.1072,4577.0
2019-01-18 12:25:00,104.03,104.08,104.0,104.03,73674.0,88.1072,88.1495,88.0818,88.1072,73674.0
2019-01-18 12:30:00,104.03,104.05,103.96,103.99,71540.0,88.1072,88.1241,88.0479,88.0733,71540.0
2019-01-18 12:35:00,103.98,104.02,103.96,104.0,9731.0,88.0648,88.0987,88.0479,88.0818,9731.0
2019-01-18 12:40:00,104.01,104.08,103.99,104.04,15301.0,88.0902,88.1495,88.0733,88.1157,15301.0
2019-01-18 12:45:00,103.99,104.03,103.92,103.94,10912.0,88.0733,88.1072,88.014,88.031,10912.0
2019-01-18 12:50:00,103.91,103.98,103.87,103.92,25330.0,88.0056,88.0648,87.9717,88.014,25330.0
2019-01-18 12:55:00,103.93,104.01,103.92,104.0,3788.0,88.0225,88.0902,88.014,88.0818,3788.0
2019-01-18 13:00:00,103.98,104.04,103.95,103.98,17984.0,88.0648,88.1157,88.0394,88.0648,17984.0
2019-01-18 13:05:00,103.95,103.95,103.89,103.91,9289.0,88.0394,88.0394,87.9886,88.0056,9289.0
2019-01-18 13:10:00,103.91,103.94,103.88,103.94,33972.0,88.0056,88.031,87.9801,88.031,33972.0
2019-01-18 13:15:00,103.88,103.89,103.83,103.87,7166.0,87.9801,87.9886,87.9378,87.9717,7166.0
2019-01-18 13:20:00,103.89,103.95,103.88,103.94,8882.0,87.9886,88.0394,87.9801,88.031,8882.0
2019-01-18 13:25:00,103.94,103.95,103.8,103.83,52387.0,88.031,88.0394,87.9124,87.9378,52387.0
2019-01-18 13:30:00,103.85,103.88,103.72,103.78,575312.0,87.9547,87.9801,87.8446,87.8955,575312.0
2019-01-18 13:35:00,103.78,103.81,103.77,103.8,12423.0,87.8955,87.9209,87.887,87.9124,12423.0
2019-01-18 13:40:00,103.77,103.84,103.76,103.83,19845.0,87.887,87.9463,87.8785,87.9378,19845.0
2019-01-18 13:45:00,103.83,103.87,103.78,103.86,5459.0,87.9378,87.9717,87.8955,87.9632,5459.0
2019-01-18 13:50:00,103.87,103.9,103.85,103.87,85556.0,87.9717,87.9971,87.9547,87.9717,85556.0
2019-01-18 13:55:00,103.88,103.96,103.87,103.94,95856.0,87.9801,88.0479,87.9717,88.031,95856.0
2019-01-18 14:00:00,103.93,103.96,103.91,103.95,3631.0,88.0225,88.0479,88.0056,88.0394,3631.0
2019-01-18 14:05:00,103.94,103.96,103.89,103.95,25709.0,88.031,88.0479,87.9886,88.0394,25709.0
2019-01-18 14:10:00,103.95,103.96,103.86,103.9,15734.0,88.0394,88.0479,87.9632,87.9971,15734.0
2019-01-18 14:15:00,103.9,103.92,103.8,103.8,57709.0,87.9971,88.014,87.9124,87.9124,57709.0
2019-01-18 14:20:00,103.8,103.9,103.79,103.88,15634.0,87.9124,87.9971,87.9039,87.9801,15634.0
2019-01-18 14:25:00,103.89,103.89,103.77,103.83,134200.0,87.9886,87.9886,87.887,87.9378,134200.0
2019-01-18 14:30:00,103.79,103.84,103.75,103.76,22152.0,87.9039,87.9463,87.87,87.8785,22152.0
2019-01-18 14:35:00,103.76,103.78,103.71,103.71,18987.0,87.8785,87.8955,87.8362,87.8362,18987.0
2019-01-18 14:40:00,103.73,103.76,103.66,103.68,13089.0,87.8531,87.8785,87.7938,87.8108,13089.0
2019-01-18 14:45:00,103.7,103.8,103.68,103.79,22771.0,87.8277,87.9124,87.8108,87.9039,22771.0
2019-01-18 14:50:00,103.8,103.84,103.77,103.83,9578.0,87.9124,87.9463,87.887,87.9378,9578.0
2019-01-18 14:55:00,103.85,103.88,103.82,103.82,13223.0,87.9547,87.9801,87.9293,87.9293,13223.0
2019-01-18 15:00:00,103.81,103.81,103.73,103.76,5075.0,87.9209,87.9209,87.8531,87.8785,5075.0
2019-01-18 15:05:00,103.76,103.78,103.73,103.74,5635.0,87.8785,87.8955,87.8531,87.8616,5635.0
2019-01-18 15:10:00,103.74,103.86,103.72,103.86,19029.0,87.8616,87.9632,87.8446,87.9632,19029.0
2019-01-18 15:15:00,103.86,103.88,103.82,103.88,12441.0,87.9632,87.9801,87.9293,87.9801,12441.0
2019-01-18 15:20:00,103.88,103.89,103.77,103.79,19690.0,87.9801,87.9886,87.887,87.9039,19690.0
2019-01-18 15:25:00,103.78,103.84,103.77,103.81,7322.0,87.8955,87.9463,87.887,87.9209,7322.0
2019-01-18 15:30:00,103.82,103.85,103.76,103.78,23237.0,87.9293,87.9547,87.8785,87.8955,23237.0
2019-01-18 15:35:00,103.77,103.89,103.77,103.87,11365.0,87.887,87.9886,87.887,87.9717,11365.0
2019-01-18 15:40:00,103.88,103.9,103.83,103.9,16300.0,87.9801,87.9971,87.9378,87.9971,16300.0
2019-01-18 15:45:00,103.89,103.96,103.78,103.79,31124.0,87.9886,88.0479,87.8955,87.9039,31124.0
2019-01-18 15:50:00,103.77,103.77,103.7,103.75,27122.0,87.887,87.887,87.8277,87.87,27122.0
2019-01-18 15:55:00,103.75,104.0,103.75,103.96,32900.0,87.87,88.0818,87.87,88.0479,32900.0
2019-01-22 09:30:00,103.36,103.44,103.27,103.32,115932.0,87.5397,87.6075,87.4635,87.5059,115932.0
2019-01-22 09:35:00,103.33,103.46,103.33,103.36,16451.0,87.5143,87.6244,87.5143,87.5397,16451.0
2019-01-22 09:40:00,103.36,103.41,103.27,103.37,52400.0,87.5397,87.5821,87.4635,87.5482,52400.0
2019-01-22 09:45:00,103.35,103.35,103.18,103.19,20165.0,87.5313,87.5313,87.3873,87.3958,20165.0
2019-01-22 09:50:00,103.15,103.21,103.13,103.19,10264.0,87.3619,87.4127,87.3449,87.3958,10264.0
2019-01-22 09:55:00,103.22,103.26,103.21,103.23,11977.0,87.4212,87.455,87.4127,87.4296,11977.0
2019-01-22 10:00:00,103.21,103.21,103.08,103.1,231683.0,87.4127,87.4127,87.3026,87.3195,231683.0
2019-01-22 10:05:00,103.1,103.1,102.91,102.99,42517.0,87.3195,87.3195,87.1586,87.2264,42517.0
2019-01-22 10:10:00,102.99,103.03,102.93,102.94,30754.0,87.2264,87.2602,87.1756,87.184,30754.0
2019-01-22 10:15:00,102.93,103.11,102.93,103.05,28646.0,87.1756,87.328,87.1756,87.2772,28646.0
2019-01-22 10:20:00,103.05,103.13,103.04,103.09,12243.0,87.2772,87.3449,87.2687,87.3111,12243.0
2019-01-22 10:25:00,103.13,103.16,103.05,103.11,17810.0,87.3449,87.3703,87.2772,87.328,17810.0
2019-01-22 10:30:00,103.04,103.16,103.03,103.15,6325.0,87.2687,87.3703,87.2602,87.3619,6325.0
2019-01-22 10:35:00,103.15,103.18,103.07,103.09,53277.0,87.3619,87.3873,87.2941,87.3111,53277.0
2019-01-22 10:40:00,103.06,103.11,102.96,103.02,42179.0,87.2857,87.328,87.201,87.2518,42179.0
2019-01-22 10:45:00,103.05,103.06,102.95,102.97,22435.0,87.2772,87.2857,87.1925,87.2094,22435.0
2019-01-22 10:50:00,102.98,103.11,102.98,103.02,89317.0,87.2179,87.328,87.2179,87.2518,89317.0
2019-01-22 10:55:00,103.02,103.08,102.97,102.98,19054.0,87.2518,87.3026,87.2094,87.2179,19054.0
2019-01-22 11:00:00,102.94,103.02,102.9,102.99,154495.0,87.184,87.2518,87.1501,87.2264,154495.0
2019-01-22 11:05:00,102.98,103.01,102.95,102.99,27793.0,87.2179,87.2433,87.1925,87.2264,27793.0
2019-01-22 11:10:00,102.99,103.04,102.92,103.02,45827.0,87.2264,87.2687,87.1671,87.2518,45827.0
2019-01-22 11:15:00,103.05,103.07,103.01,103.05,4897.0,87.2772,87.2941,87.2433,87.2772,4897.0
2019-01-22 11:20:00,103.06,103.11,103.05,103.09,49278.0,87.2857,87.328,87.2772,87.3111,49278.0
2019-01-22 11:25:00,103.1,103.13,103.04,103.04,15865.0,87.3195,87.3449,87.2687,87.2687,15865.0
2019-01-22 11:30:00,103.05,103.11,103.01,103.09,17502.0,87.2772,87.328,87.2433,87.3111,17502.0
2019-01-22 11:35:00,103.08,103.11,103.02,103.03,33526.0,87.3026,87.328,87.2518,87.2602,33526.0
2019-01-22 11:40:00,103.02,103.02,102.81,102.88,49809.0,87.2518,87.2518,87.0739,87.1332,49809.0
2019-01-22 11:45:00,102.85,102.93,102.84,102.88,44737.0,87.1078,87.1756,87.0993,87.1332,44737.0
2019-01-22 11:50:00,102.88,102.88,102.76,102.77,50181.0,87.1332,87.1332,87.0316,87.04,50181.0
2019-01-22 11:55:00,102.75,102.79,102.66,102.68,71641.0,87.0231,87.057,86.9469,86.9638,71641.0
2019-01-22 12:00:00,102.67,102.7,102.59,102.67,65403.0,86.9553,86.9808,86.8876,86.9553,65403.0
2019-01-22 12:05:00,102.67,102.81,102.65,102.77,75626.0,86.9553,87.0739,86.9384,87.04,75626.0
2019-01-22 12:10:00,102.77,102.81,102.73,102.74,19314.0,87.04,87.0739,87.0062,87.0146,19314.0
2019-01-22 12:15:00,102.75,102.78,102.71,102.73,29684.0,87.0231,87.0485,86.9892,87.0062,29684.0
2019-01-22 12:20:00,102.74,102.77,102.71,102.71,25821.0,87.0146,87.04,86.9892,86.9892,25821.0
2019-01-22 12:25:00,102.72,102.72,102.63,102.69,14200.0,86.9977,86.9977,86.9215,86.9723,14200.0
2019-01-22 12:30:00,102.66,102.71,102.62,102.64,2721.0,86.9469,86.9892,86.913,86.9299,2721.0
2019-01-22 12:35:00,102.64,102.71,102.64,102.66,34848.0,86.9299,86.9892,86.9299,86.9469,34848.0
2019-01-22 12:40:00,102.66,102.73,102.64,102.72,23622.0,86.9469,87.0062,86.9299,86.9977,23622.0
2019-01-22 12:45:00,102.72,102.78,102.69,102.76,32090.0,86.9977,87.0485,86.9723,87.0316,32090.0
2019-01-22 12:50:00,102.75,102.78,102.74,102.76,47495.0,87.0231,87.0485,87.0146,87.0316,47495.0
2019-01-22 12:55:00,102.77,102.77,102.71,102.71,41837.0,87.04,87.04,86.9892,86.9892,41837.0
2019-01-22 13:00:00,102.7,102.7,102.49,102.51,45635.0,86.9808,86.9808,86.8029,86.8198,45635.0
2019-01-22 13:05:00,102.5,102.52,102.43,102.44,25460.0,86.8114,86.8283,86.7521,86.7606,25460.0
2019-01-22 13:10:00,102.43,102.44,102.32,102.37,64295.0,86.7521,86.7606,86.6589,86.7013,64295.0
2019-01-22 13:15:00,102.38,102.42,102.31,102.31,47905.0,86.7097,86.7436,86.6504,86.6504,47905.0
2019-01-22 13:20:00,102.32,102.51,102.3,102.44,167060.0,86.6589,86.8198,86.642,86.7606,167060.0
2019-01-22 13:25:00,102.45,102.52,102.42,102.49,83110.0,86.769,86.8283,86.7436,86.8029,83110.0
2019-01-22 13:30:00,102.48,102.54,102.45,102.54,127319.0,86.7944,86.8452,86.769,86.8452,127319.0
2019-01-22 13:35:00,102.52,102.58,102.51,102.57,156762.0,86.8283,86.8791,86.8198,86.8707,156762.0
2019-01-22 13:40:00,102.54,102.58,102.46,102.46,61471.0,86.8452,86.8791,86.7775,86.7775,61471.0
2019-01-22 13:45:00,102.46,102.58,102.45,102.57,98627.0,86.7775,86.8791,86.769,86.8707,98627.0
2019-01-22 13:50:00,102.58,102.63,102.55,102.59,21708.0,86.8791,86.9215,86.8537,86.8876,21708.0
2019-01-22 13:55:00,102.6,102.65,102.6,102.62,9447.0,86.8961,86.9384,86.8961,86.913,9447.0
2019-01-22 14:00:00,102.6,102.61,102.49,102.51,14492.0,86.8961,86.9045,86.8029,86.8198,14492.0
2019-01-22 14:05:00,102.5,102.6,102.48,102.49,49077.0,86.8114,86.8961,86.7944,86.8029,49077.0
2019-01-22 14:10:00,102.49,102.55,102.47,102.47,33538.0,86.8029,86.8537,86.786,86.786,33538.0
2019-01-22 14:15:00,102.47,102.57,102.46,102.53,141662.0,86.786,86.8707,86.7775,86.8368,141662.0
2019-01-22 14:20:00,102.53,102.54,102.4,102.42,118735.0,86.8368,86.8452,86.7267,86.7436,118735.0
2019-01-22 14:25:00,102.42,102.47,102.41,102.41,110613.0,86.7436,86.786,86.7351,86.7351,110613.0
2019-01-22 14:30:00,102.41,102.46,102.4,102.44,91460.0,86.7351,86.7775,86.7267,86.7606,91460.0
2019-01-22 14:35:00,102.44,102.46,102.31,102.35,88043.0,86.7606,86.7775,86.6504,86.6843,88043.0
2019-01-22 14:40:00,102.35,102.44,102.23,102.25,77117.0,86.6843,86.7606,86.5827,86.5996,77117.0
2019-01-22 14:45:00,102.25,102.32,102.2,102.22,62695.0,86.5996,86.6589,86.5573,86.5742,62695.0
2019-01-22 14:50:00,102.22,102.31,102.19,102.28,148385.0,86.5742,86.6504,86.5488,86.625,148385.0
2019-01-22 14:55:00,102.29,102.41,102.28,102.39,83440.0,86.6335,86.7351,86.625,86.7182,83440.0
2019-01-22 15:00:00,102.39,102.41,102.26,102.29,192910.0,86.7182,86.7351,86.6081,86.6335,192910.0
2019-01-22 15:05:00,102.28,102.32,102.19,102.21,339404.0,86.625,86.6589,86.5488,86.5658,339404.0
2019-01-22 15:10:00,102.21,102.31,102.16,102.25,155507.0,86.5658,86.6504,86.5234,86.5996,155507.0
2019-01-22 15:15:00,102.28,102.37,102.25,102.36,27362.0,86.625,86.7013,86.5996,86.6928,27362.0
2019-01-22 15:20:00,102.38,102.52,102.37,102.5,41162.0,86.7097,86.8283,86.7013,86.8114,41162.0
2019-01-22 15:25:00,102.48,102.5,102.44,102.49,27869.0,86.7944,86.8114,86.7606,86.8029,27869.0
2019-01-22 15:30:00,102.49,102.51,102.31,102.31,42397.0,86.8029,86.8198,86.6504,86.6504,42397.0
2019-01-22 15:35:00,102.29,102.64,102.21,102.64,61457.0,86.6335,86.9299,86.5658,86.9299,61457.0
2019-01-22 15:40:00,102.65,102.75,102.46,102.46,57791.0,86.9384,87.0231,86.7775,86.7775,57791.0
2019-01-22 15:45:00,102.42,102.44,102.35,102.39,44389.0,86.7436,86.7606,86.6843,86.7182,44389.0
2019-01-22 15:50:00,102.39,102.44,102.32,102.36,47633.0,86.7182,86.7606,86.6589,86.6928,47633.0
2019-01-22 15:55:00,102.34,102.82,102.31,102.82,117165.0,86.6759,87.0824,86.6504,87.0824,117165.0
2019-01-23 09:30:00,103.28,103.36,103.13,103.35,32768.0,87.472,87.5397,87.3449,87.5313,32768.0
2019-01-23 09:35:00,103.41,103.43,103.3,103.38,6139.0,87.5821,87.599,87.4889,87.5567,6139.0
2019-01-23 09:40:00,103.38,103.38,103.28,103.29,6349.0,87.5567,87.5567,87.472,87.4805,6349.0
2019-01-23 09:45:00,103.3,103.48,103.3,103.47,11097.0,87.4889,87.6414,87.4889,87.6329,11097.0
2019-01-23 09:50:00,103.45,103.49,103.38,103.47,10429.0,87.616,87.6498,87.5567,87.6329,10429.0
2019-01-23 09:55:00,103.46,103.52,103.46,103.48,2929.0,87.6244,87.6752,87.6244,87.6414,2929.0
2019-01-23 10:00:00,103.45,103.54,103.36,103.53,27114.0,87.616,87.6922,87.5397,87.6837,27114.0
2019-01-23 10:05:00,103.53,103.53,103.44,103.46,11690.0,87.6837,87.6837,87.6075,87.6244,11690.0
2019-01-23 10:10:00,103.46,103.5,103.39,103.41,47038.0,87.6244,87.6583,87.5651,87.5821,47038.0
2019-01-23 10:15:00,103.42,103.46,103.28,103.29,32462.0,87.5906,87.6244,87.472,87.4805,32462.0
2019-01-23 10:20:00,103.28,103.34,103.23,103.24,6713.0,87.472,87.5228,87.4296,87.4381,6713.0
2019-01-23 10:25:00,103.25,103.25,103.14,103.15,8444.0,87.4466,87.4466,87.3534,87.3619,8444.0
2019-01-23 10:30:00,103.11,103.15,103.06,103.11,10134.0,87.328,87.3619,87.2857,87.328,10134.0
2019-01-23 10:35:00,103.11,103.15,103.04,103.04,83390.0,87.328,87.3619,87.2687,87.2687,83390.0
2019-01-23 10:40:00,103.06,103.06,102.95,102.96,106276.0,87.2857,87.2857,87.1925,87.201,106276.0
2019-01-23 10:45:00,102.95,103.04,102.93,102.98,25298.0,87.1925,87.2687,87.1756,87.2179,25298.0
2019-01-23 10:50:00,102.94,102.95,102.86,102.92,37277.0,87.184,87.1925,87.1163,87.1671,37277.0
2019-01-23 10:55:00,102.91,102.93,102.87,102.92,46304.0,87.1586,87.1756,87.1247,87.1671,46304.0
2019-01-23 11:00:00,102.92,102.97,102.88,102.96,19235.0,87.1671,87.2094,87.1332,87.201,19235.0
2019-01-23 11:05:00,102.97,103.02,102.94,102.95,13515.0,87.2094,87.2518,87.184,87.1925,13515.0
2019-01-23 11:10:00,103.02,103.09,103.01,103.02,52133.0,87.2518,87.3111,87.2433,87.2518,52133.0
2019-01-23 11:15:00,103.01,103.03,102.82,102.84,36618.0,87.2433,87.2602,87.0824,87.0993,36618.0
2019-01-23 11:20:00,102.86,102.86,102.75,102.75,82412.0,87.1163,87.1163,87.0231,87.0231,82412.0
2019-01-23 11:25:00,102.76,102.79,102.66,102.79,63186.0,87.0316,87.057,86.9469,87.057,63186.0
2019-01-23 11:30:00,102.8,102.82,102.72,102.82,7680.0,87.0655,87.0824,86.9977,87.0824,7680.0
2019-01-23 11:35:00,102.82,102.83,102.74,102.8,13186.0,87.0824,87.0909,87.0146,87.0655,13186.0
2019-01-23 11:40:00,102.76,102.81,102.68,102.69,4305.0,87.0316,87.0739,86.9638,86.9723,4305.0
2019-01-23 11:45:00,102.69,102.71,102.5,102.5,85462.0,86.9723,86.9892,86.8114,86.8114,85462.0
2019-01-23 11:50:00,102.52,102.55,102.38,102.38,21138.0,86.8283,86.8537,86.7097,86.7097,21138.0
2019-01-23 11:55:00,102.4,102.44,102.31,102.36,9758.0,86.7267,86.7606,86.6504,86.6928,9758.0
2019-01-23 12:00:00,102.39,102.45,102.32,102.44,16228.0,86.7182,86.769,86.6589,86.7606,16228.0
2019-01-23 12:05:00,102.44,102.47,102.18,102.26,17325.0,86.7606,86.786,86.5403,86.6081,17325.0
2019-01-23 12:10:00,102.26,102.33,102.25,102.29,8660.0,86.6081,86.6674,86.5996,86.6335,8660.0
2019-01-23 12:15:00,102.29,102.3,102.2,102.24,19345.0,86.6335,86.642,86.5573,86.5912,19345.0
2019-01-23 12:20:00,102.29,102.44,102.27,102.42,14946.0,86.6335,86.7606,86.6166,86.7436,14946.0
2019-01-23 12:25:00,102.41,102.51,102.4,102.45,8725.0,86.7351,86.8198,86.7267,86.769,8725.0
2019-01-23 12:30:00,102.47,102.59,102.47,102.53,7018.0,86.786,86.8876,86.786,86.8368,7018.0
2019-01-23 12:35:00,102.52,102.54,102.46,102.5,6911.0,86.8283,86.8452,86.7775,86.8114,6911.0
2019-01-23 12:40:00,102.52,102.59,102.49,102.57,6850.0,86.8283,86.8876,86.8029,86.8707,6850.0
2019-01-23 12:45:00,102.61,102.66,102.59,102.65,8053.0,86.9045,86.9469,86.8876,86.9384,8053.0
2019-01-23 12:50:00,102.64,102.69,102.62,102.65,9041.0,86.9299,86.9723,86.913,86.9384,9041.0
2019-01-23 12:55:00,102.65,102.75,102.61,102.72,20161.0,86.9384,87.0231,86.9045,86.9977,20161.0
2019-01-23 13:00:00,102.71,102.73,102.58,102.59,64588.0,86.9892,87.0062,86.8791,86.8876,64588.0
2019-01-23 13:05:00,102.57,102.7,102.51,102.7,23783.0,86.8707,86.9808,86.8198,86.9808,23783.0
2019-01-23 13:10:00,102.71,102.71,102.59,102.64,6858.0,86.9892,86.9892,86.8876,86.9299,6858.0
2019-01-23 13:15:00,102.64,102.78,102.62,102.73,18133.0,86.9299,87.0485,86.913,87.0062,18133.0
2019-01-23 13:20:00,102.74,102.78,102.73,102.75,6124.0,87.0146,87.0485,87.0062,87.0231,6124.0
2019-01-23 13:25:00,102.75,102.77,102.66,102.68,21875.0,87.0231,87.04,86.9469,86.9638,21875.0
2019-01-23 13:30:00,102.68,102.8,102.67,102.75,42843.0,86.9638,87.0655,86.9553,87.0231,42843.0
2019-01-23 13:35:00,102.76,102.83,102.76,102.79,13598.0,87.0316,87.0909,87.0316,87.057,13598.0
2019-01-23 13:40:00,102.8,102.83,102.75,102.83,29372.0,87.0655,87.0909,87.0231,87.0909,29372.0
2019-01-23 13:45:00,102.83,102.88,102.83,102.84,11407.0,87.0909,87.1332,87.0909,87.0993,11407.0
2019-01-23 13:50:00,102.84,102.87,102.79,102.86,8388.0,87.0993,87.1247,87.057,87.1163,8388.0
2019-01-23 13:55:00,102.83,102.89,102.78,102.85,38498.0,87.0909,87.1417,87.0485,87.1078,38498.0
2019-01-23 14:00:00,102.86,103.02,102.86,103.01,23886.0,87.1163,87.2518,87.1163,87.2433,23886.0
2019-01-23 14:05:00,103.02,103.02,102.97,102.97,13889.0,87.2518,87.2518,87.2094,87.2094,13889.0
2019-01-23 14:10:00,102.97,102.97,102.97,102.97,0.0,87.2094,87.2094,87.2094,87.2094,0.0
2019-01-23 14:15:00,102.88,102.88,102.81,102.81,5856.0,87.1332,87.1332,87.0739,87.0739,5856.0
2019-01-23 14:20:00,102.82,102.97,102.82,102.94,17442.0,87.0824,87.2094,87.0824,87.184,17442.0
2019-01-23 14:25:00,102.94,102.99,102.9,102.96,10251.0,87.184,87.2264,87.1501,87.201,10251.0
2019-01-23 14:30:00,102.94,102.95,102.8,102.92,63483.0,87.184,87.1925,87.0655,87.1671,63483.0
2019-01-23 14:35:00,102.93,102.95,102.82,102.83,14064.0,87.1756,87.1925,87.0824,87.0909,14064.0
2019-01-23 14:40:00,102.79,102.82,102.73,102.73,13683.0,87.057,87.0824,87.0062,87.0062,13683.0
2019-01-23 14:45:00,102.71,102.73,102.65,102.71,16146.0,86.9892,87.0062,86.9384,86.9892,16146.0
2019-01-23 14:50:00,102.73,102.83,102.73,102.77,13185.0,87.0062,87.0909,87.0062,87.04,13185.0
2019-01-23 14:55:00,102.77,102.82,102.72,102.79,10388.0,87.04,87.0824,86.9977,87.057,10388.0
2019-01-23 15:00:00,102.82,102.91,102.79,102.9,18011.0,87.0824,87.1586,87.057,87.1501,18011.0
2019-01-23 15:05:00,102.91,102.97,102.81,102.84,23070.0,87.1586,87.2094,87.0739,87.0993,23070.0
2019-01-23 15:10:00,102.83,102.95,102.81,102.9,11195.0,87.0909,87.1925,87.0739,87.1501,11195.0
2019-01-23 15:15:00,102.93,103.08,102.93,103.05,15386.0,87.1756,87.3026,87.1756,87.2772,15386.0
2019-01-23 15:20:00,103.05,103.16,103.04,103.07,28033.0,87.2772,87.3703,87.2687,87.2941,28033.0
2019-01-23 15:25:00,103.07,103.12,103.05,103.12,25302.0,87.2941,87.3365,87.2772,87.3365,25302.0
2019-01-23 15:30:00,103.14,103.14,102.97,102.98,20827.0,87.3534,87.3534,87.2094,87.2179,20827.0
2019-01-23 15:35:00,102.98,103.05,102.96,103.01,24183.0,87.2179,87.2772,87.201,87.2433,24183.0
2019-01-23 15:40:00,103.01,103.08,103.01,103.04,32921.0,87.2433,87.3026,87.2433,87.2687,32921.0
2019-01-23 15:45:00,103.05,103.1,102.98,103.09,49147.0,87.2772,87.3195,87.2179,87.3111,49147.0
2019-01-23 15:50:00,103.08,103.08,102.93,102.97,54478.0,87.3026,87.3026,87.1756,87.2094,54478.0
2019-01-23 15:55:00,102.96,103.15,102.96,103.13,68455.0,87.201,87.3619,87.201,87.3449,68455.0
2019-01-24 09:30:00,102.96,102.96,102.76,102.85,35660.0,87.201,87.201,87.0316,87.1078,35660.0
2019-01-24 09:35:00,102.86,102.86,102.66,102.66,3061.0,87.1163,87.1163,86.9469,86.9469,3061.0
2019-01-24 09:40:00,102.66,102.7,102.57,102.69,16022.0,86.9469,86.9808,86.8707,86.9723,16022.0
2019-01-24 09:45:00,102.72,102.93,102.72,102.77,47766.0,86.9977,87.1756,86.9977,87.04,47766.0
2019-01-24 09:50:00,102.74,102.86,102.74,102.79,3193.0,87.0146,87.1163,87.0146,87.057,3193.0
2019-01-24 09:55:00,102.83,102.83,102.69,102.75,9583.0,87.0909,87.0909,86.9723,87.0231,9583.0
2019-01-24 10:00:00,102.7,102.85,102.68,102.79,17418.0,86.9808,87.1078,86.9638,87.057,17418.0
2019-01-24 10:05:00,102.8,102.93,102.79,102.91,5557.0,87.0655,87.1756,87.057,87.1586,5557.0
2019-01-24 10:10:00,102.92,103.04,102.9,103.04,12364.0,87.1671,87.2687,87.1501,87.2687,12364.0
2019-01-24 10:15:00,103.05,103.13,103.05,103.1,10261.0,87.2772,87.3449,87.2772,87.3195,10261.0
2019-01-24 10:20:00,103.11,103.12,103.03,103.12,22887.0,87.328,87.3365,87.2602,87.3365,22887.0
2019-01-24 10:25:00,103.08,103.25,103.07,103.23,16652.0,87.3026,87.4466,87.2941,87.4296,16652.0
2019-01-24 10:30:00,103.24,103.27,103.18,103.2,7547.0,87.4381,87.4635,87.3873,87.4042,7547.0
2019-01-24 10:35:00,103.19,103.19,103.09,103.16,13377.0,87.3958,87.3958,87.3111,87.3703,13377.0
2019-01-24 10:40:00,103.17,103.23,103.15,103.22,5470.0,87.3788,87.4296,87.3619,87.4212,5470.0
2019-01-24 10:45:00,103.16,103.2,103.09,103.1,49030.0,87.3703,87.4042,87.3111,87.3195,49030.0
2019-01-24 10:50:00,103.09,103.1,103.01,103.03,13412.0,87.3111,87.3195,87.2433,87.2602,13412.0
2019-01-24 10:55:00,103.04,103.14,103.01,103.13,14100.0,87.2687,87.3534,87.2433,87.3449,14100.0
2019-01-24 11:00:00,103.09,103.16,103.08,103.14,61242.0,87.3111,87.3703,87.3026,87.3534,61242.0
2019-01-24 11:05:00,103.11,103.14,103.08,103.12,8426.0,87.328,87.3534,87.3026,87.3365,8426.0
2019-01-24 11:10:00,103.13,103.13,102.89,102.93,11387.0,87.3449,87.3449,87.1417,87.1756,11387.0
2019-01-24 11:15:00,102.96,103.04,102.94,102.95,12183.0,87.201,87.2687,87.184,87.1925,12183.0
2019-01-24 11:20:00,102.86,102.94,102.85,102.94,11844.0,87.1163,87.184,87.1078,87.184,11844.0
2019-01-24 11:25:00,102.92,103.01,102.91,103.0,7203.0,87.1671,87.2433,87.1586,87.2348,7203.0
2019-01-24 11:30:00,102.97,102.99,102.87,102.99,37173.0,87.2094,87.2264,87.1247,87.2264,37173.0
2019-01-24 11:35:00,102.94,103.11,102.94,103.1,17582.0,87.184,87.328,87.184,87.3195,17582.0
2019-01-24 11:40:00,103.13,103.14,103.09,103.11,12580.0,87.3449,87.3534,87.3111,87.328,12580.0
2019-01-24 11:45:00,103.13,103.24,103.12,103.19,73810.0,87.3449,87.4381,87.3365,87.3958,73810.0
2019-01-24 11:50:00,103.17,103.17,103.07,103.12,4517.0,87.3788,87.3788,87.2941,87.3365,4517.0
2019-01-24 11:55:00,103.13,103.17,103.1,103.16,65973.0,87.3449,87.3788,87.3195,87.3703,65973.0
2019-01-24 12:00:00,103.14,103.15,103.06,103.06,72252.0,87.3534,87.3619,87.2857,87.2857,72252.0
2019-01-24 12:05:00,103.07,103.07,103.02,103.03,2845.0,87.2941,87.2941,87.2518,87.2602,2845.0
2019-01-24 12:10:00,103.03,103.04,102.97,103.0,4479.0,87.2602,87.2687,87.2094,87.2348,4479.0
2019-01-24 12:15:00,103.02,103.03,102.98,102.99,1771.0,87.2518,87.2602,87.2179,87.2264,1771.0
2019-01-24 12:20:00,102.97,102.97,102.95,102.95,2731.0,87.2094,87.2094,87.1925,87.1925,2731.0
2019-01-24 12:25:00,102.98,102.99,102.92,102.92,21157.0,87.2179,87.2264,87.1671,87.1671,21157.0
2019-01-24 12:30:00,102.92,102.97,102.91,102.95,6141.0,87.1671,87.2094,87.1586,87.1925,6141.0
2019-01-24 12:35:00,102.94,102.94,102.84,102.89,14499.0,87.184,87.184,87.0993,87.1417,14499.0
2019-01-24 12:40:00,102.9,102.9,102.85,102.86,2470.0,87.1501,87.1501,87.1078,87.1163,2470.0
2019-01-24 12:45:00,102.88,102.92,102.84,102.85,3092.0,87.1332,87.1671,87.0993,87.1078,3092.0
2019-01-24 12:50:00,102.84,102.84,102.75,102.78,11235.0,87.0993,87.0993,87.0231,87.0485,11235.0
2019-01-24 12:55:00,102.78,102.8,102.78,102.79,4993.0,87.0485,87.0655,87.0485,87.057,4993.0
2019-01-24 13:00:00,102.82,102.82,102.68,102.71,8037.0,87.0824,87.0824,86.9638,86.9892,8037.0
2019-01-24 13:05:00,102.73,102.74,102.68,102.71,16081.0,87.0062,87.0146,86.9638,86.9892,16081.0
2019-01-24 13:10:00,102.64,102.65,102.53,102.6,25466.0,86.9299,86.9384,86.8368,86.8961,25466.0
2019-01-24 13:15:00,102.56,102.6,102.52,102.6,2771.0,86.8622,86.8961,86.8283,86.8961,2771.0
2019-01-24 13:20:00,102.59,102.63,102.56,102.57,3014.0,86.8876,86.9215,86.8622,86.8707,3014.0
2019-01-24 13:25:00,102.55,102.59,102.5,102.55,13645.0,86.8537,86.8876,86.8114,86.8537,13645.0
2019-01-24 13:30:00,102.54,102.68,102.54,102.67,35547.0,86.8452,86.9638,86.8452,86.9553,35547.0
2019-01-24 13:35:00,102.67,102.69,102.61,102.62,13474.0,86.9553,86.9723,86.9045,86.913,13474.0
2019-01-24 13:40:00,102.63,102.63,102.47,102.49,19209.0,86.9215,86.9215,86.786,86.8029,19209.0
2019-01-24 13:45:00,102.5,102.63,102.5,102.63,14403.0,86.8114,86.9215,86.8114,86.9215,14403.0
2019-01-24 13:50:00,102.63,102.69,102.61,102.68,481914.0,86.9215,86.9723,86.9045,86.9638,481914.0
2019-01-24 13:55:00,102.7,102.72,102.66,102.69,12200.0,86.9808,86.9977,86.9469,86.9723,12200.0
2019-01-24 14:00:00,102.67,102.68,102.62,102.67,10672.0,86.9553,86.9638,86.913,86.9553,10672.0
2019-01-24 14:05:00,102.68,102.76,102.67,102.72,22821.0,86.9638,87.0316,86.9553,86.9977,22821.0
2019-01-24 14:10:00,102.71,102.74,102.69,102.73,8683.0,86.9892,87.0146,86.9723,87.0062,8683.0
2019-01-24 14:15:00,102.73,102.77,102.7,102.73,6022.0,87.0062,87.04,86.9808,87.0062,6022.0
2019-01-24 14:20:00,102.73,102.8,102.69,102.7,23350.0,87.0062,87.0655,86.9723,86.9808,23350.0
2019-01-24 14:25:00,102.72,102.76,102.71,102.76,4329.0,86.9977,87.0316,86.9892,87.0316,4329.0
2019-01-24 14:30:00,102.75,102.77,102.69,102.76,10939.0,87.0231,87.04,86.9723,87.0316,10939.0
2019-01-24 14:35:00,102.76,102.88,102.74,102.87,53762.0,87.0316,87.1332,87.0146,87.1247,53762.0
2019-01-24 14:40:00,102.87,102.87,102.84,102.85,17939.0,87.1247,87.1247,87.0993,87.1078,17939.0
2019-01-24 14:45:00,102.85,102.87,102.81,102.83,10786.0,87.1078,87.1247,87.0739,87.0909,10786.0
2019-01-24 14:50:00,102.84,102.86,102.8,102.85,11990.0,87.0993,87.1163,87.0655,87.1078,11990.0
2019-01-24 14:55:00,102.86,102.86,102.82,102.86,84168.0,87.1163,87.1163,87.0824,87.1163,84168.0
2019-01-24 15:00:00,102.85,102.9,102.83,102.88,17286.0,87.1078,87.1501,87.0909,87.1332,17286.0
2019-01-24 15:05:00,102.89,102.95,102.89,102.91,444673.0,87.1417,87.1925,87.1417,87.1586,444673.0
2019-01-24 15:10:00,102.92,103.01,102.89,103.0,12042.0,87.1671,87.2433,87.1417,87.2348,12042.0
2019-01-24 15:15:00,103.02,103.07,102.98,102.98,7195.0,87.2518,87.2941,87.2179,87.2179,7195.0
2019-01-24 15:20:00,102.97,103.01,102.97,103.01,23152.0,87.2094,87.2433,87.2094,87.2433,23152.0
2019-01-24 15:25:00,103.02,103.06,103.02,103.03,31782.0,87.2518,87.2857,87.2518,87.2602,31782.0
2019-01-24 15:30:00,103.03,103.03,102.94,102.98,16355.0,87.2602,87.2602,87.184,87.2179,16355.0
2019-01-24 15:35:00,102.99,103.0,102.94,102.95,14162.0,87.2264,87.2348,87.184,87.1925,14162.0
2019-01-24 15:40:00,102.94,102.96,102.9,102.91,27920.0,87.184,87.201,87.1501,87.1586,27920.0
2019-01-24 15:45:00,102.92,102.99,102.91,102.97,53078.0,87.1671,87.2264,87.1586,87.2094,53078.0
2019-01-24 15:50:00,102.97,103.02,102.96,103.01,14321.0,87.2094,87.2518,87.201,87.2433,14321.0
2019-01-24 15:55:00,103.02,103.09,103.02,103.07,47844.0,87.2518,87.3111,87.2518,87.2941,47844.0
2019-01-25 09:30:00,103.65,103.72,103.57,103.58,99808.0,87.7853,87.8446,87.7176,87.7261,99808.0
2019-01-25 09:35:00,103.6,103.62,103.53,103.54,6017.0,87.743,87.7599,87.6837,87.6922,6017.0
2019-01-25 09:40:00,103.56,103.65,103.55,103.59,3246.0,87.7091,87.7853,87.7007,87.7345,3246.0
2019-01-25 09:45:00,103.62,103.67,103.57,103.64,6815.0,87.7599,87.8023,87.7176,87.7769,6815.0
2019-01-25 09:50:00,103.67,103.77,103.66,103.66,3767.0,87.8023,87.887,87.7938,87.7938,3767.0
2019-01-25 09:55:00,103.66,103.7,103.61,103.7,2421.0,87.7938,87.8277,87.7515,87.8277,2421.0
2019-01-25 10:00:00,103.7,103.76,103.69,103.75,17493.0,87.8277,87.8785,87.8192,87.87,17493.0
2019-01-25 10:05:00,103.76,103.81,103.73,103.81,17315.0,87.8785,87.9209,87.8531,87.9209,17315.0
2019-01-25 10:10:00,103.83,103.91,103.78,103.9,27035.0,87.9378,88.0056,87.8955,87.9971,27035.0
2019-01-25 10:15:00,103.9,103.92,103.87,103.88,5679.0,87.9971,88.014,87.9717,87.9801,5679.0
2019-01-25 10:20:00,103.87,103.87,103.81,103.82,2671.0,87.9717,87.9717,87.9209,87.9293,2671.0
2019-01-25 10:25:00,103.84,103.9,103.84,103.89,7271.0,87.9463,87.9971,87.9463,87.9886,7271.0
2019-01-25 10:30:00,103.88,103.96,103.72,103.84,32331.0,87.9801,88.0479,87.8446,87.9463,32331.0
2019-01-25 10:35:00,103.85,104.01,103.85,104.0,14120.0,87.9547,88.0902,87.9547,88.0818,14120.0
2019-01-25 10:40:00,103.99,104.03,103.95,104.02,5465.0,88.0733,88.1072,88.0394,88.0987,5465.0
2019-01-25 10:45:00,104.02,104.02,103.96,103.98,40354.0,88.0987,88.0987,88.0479,88.0648,40354.0
2019-01-25 10:50:00,103.97,103.99,103.93,103.97,10781.0,88.0564,88.0733,88.0225,88.0564,10781.0
2019-01-25 10:55:00,103.95,103.98,103.94,103.98,22546.0,88.0394,88.0648,88.031,88.0648,22546.0
2019-01-25 11:00:00,103.97,103.99,103.88,103.94,81964.0,88.0564,88.0733,87.9801,88.031,81964.0
2019-01-25 11:05:00,103.92,103.98,103.92,103.93,11726.0,88.014,88.0648,88.014,88.0225,11726.0
2019-01-25 11:10:00,103.94,103.94,103.84,103.84,7220.0,88.031,88.031,87.9463,87.9463,7220.0
2019-01-25 11:15:00,103.86,103.86,103.81,103.82,164030.0,87.9632,87.9632,87.9209,87.9293,164030.0
2019-01-25 11:20:00,103.82,103.82,103.72,103.76,36701.0,87.9293,87.9293,87.8446,87.8785,36701.0
2019-01-25 11:25:00,103.77,103.77,103.72,103.77,12367.0,87.887,87.887,87.8446,87.887,12367.0
2019-01-25 11:30:00,103.77,103.84,103.77,103.82,38143.0,87.887,87.9463,87.887,87.9293,38143.0
2019-01-25 11:35:00,103.8,103.82,103.78,103.82,12843.0,87.9124,87.9293,87.8955,87.9293,12843.0
2019-01-25 11:40:00,103.81,103.89,103.81,103.87,5653.0,87.9209,87.9886,87.9209,87.9717,5653.0
2019-01-25 11:45:00,103.86,103.87,103.8,103.83,27865.0,87.9632,87.9717,87.9124,87.9378,27865.0
2019-01-25 11:50:00,103.83,103.86,103.81,103.82,39958.0,87.9378,87.9632,87.9209,87.9293,39958.0
2019-01-25 11:55:00,103.83,103.86,103.82,103.83,4631.0,87.9378,87.9632,87.9293,87.9378,4631.0
2019-01-25 12:00:00,103.8,103.83,103.77,103.82,5323.0,87.9124,87.9378,87.887,87.9293,5323.0
2019-01-25 12:05:00,103.83,103.84,103.79,103.8,8863.0,87.9378,87.9463,87.9039,87.9124,8863.0
2019-01-25 12:10:00,103.84,103.84,103.76,103.79,8784.0,87.9463,87.9463,87.8785,87.9039,8784.0
2019-01-25 12:15:00,103.78,103.83,103.78,103.79,14497.0,87.8955,87.9378,87.8955,87.9039,14497.0
2019-01-25 12:20:00,103.8,103.83,103.78,103.83,5693.0,87.9124,87.9378,87.8955,87.9378,5693.0
2019-01-25 12:25:00,103.84,104.04,103.84,104.01,15494.0,87.9463,88.1157,87.9463,88.0902,15494.0
2019-01-25 12:30:00,103.98,104.02,103.91,103.92,15721.0,88.0648,88.0987,88.0056,88.014,15721.0
2019-01-25 12:35:00,103.91,103.97,103.9,103.97,12738.0,88.0056,88.0564,87.9971,88.0564,12738.0
2019-01-25 12:40:00,103.97,103.99,103.82,103.83,7715.0,88.0564,88.0733,87.9293,87.9378,7715.0
2019-01-25 12:45:00,103.83,103.83,103.64,103.7,20117.0,87.9378,87.9378,87.7769,87.8277,20117.0
2019-01-25 12:50:00,103.72,103.74,103.57,103.65,14339.0,87.8446,87.8616,87.7176,87.7853,14339.0
2019-01-25 12:55:00,103.63,103.74,103.63,103.74,2764.0,87.7684,87.8616,87.7684,87.8616,2764.0
2019-01-25 13:00:00,103.75,103.8,103.75,103.77,4314.0,87.87,87.9124,87.87,87.887,4314.0
2019-01-25 13:05:00,103.73,103.78,103.71,103.77,9248.0,87.8531,87.8955,87.8362,87.887,9248.0
2019-01-25 13:10:00,103.74,103.76,103.7,103.75,2026.0,87.8616,87.8785,87.8277,87.87,2026.0
2019-01-25 13:15:00,103.74,103.81,103.72,103.76,16611.0,87.8616,87.9209,87.8446,87.8785,16611.0
2019-01-25 13:20:00,103.77,103.86,103.76,103.84,27643.0,87.887,87.9632,87.8785,87.9463,27643.0
2019-01-25 13:25:00,103.83,103.85,103.79,103.82,10052.0,87.9378,87.9547,87.9039,87.9293,10052.0
2019-01-25 13:30:00,103.82,103.84,103.78,103.79,50317.0,87.9293,87.9463,87.8955,87.9039,50317.0
2019-01-25 13:35:00,103.79,103.81,103.7,103.75,5306.0,87.9039,87.9209,87.8277,87.87,5306.0
2019-01-25 13:40:00,103.76,103.81,103.76,103.79,9111.0,87.8785,87.9209,87.8785,87.9039,9111.0
2019-01-25 13:45:00,103.82,103.82,103.79,103.82,9534.0,87.9293,87.9293,87.9039,87.9293,9534.0
2019-01-25 13:50:00,103.83,103.84,103.77,103.8,13702.0,87.9378,87.9463,87.887,87.9124,13702.0
2019-01-25 13:55:00,103.82,103.82,103.79,103.8,3226.0,87.9293,87.9293,87.9039,87.9124,3226.0
2019-01-25 14:00:00,103.79,103.81,103.75,103.79,13629.0,87.9039,87.9209,87.87,87.9039,13629.0
2019-01-25 14:05:00,103.81,103.83,103.81,103.83,936.0,87.9209,87.9378,87.9209,87.9378,936.0
2019-01-25 14:10:00,103.82,103.82,103.74,103.81,19596.0,87.9293,87.9293,87.8616,87.9209,19596.0
2019-01-25 14:15:00,103.79,103.83,103.74,103.78,4810.0,87.9039,87.9378,87.8616,87.8955,4810.0
2019-01-25 14:20:00,103.76,103.76,103.63,103.71,25221.0,87.8785,87.8785,87.7684,87.8362,25221.0
2019-01-25 14:25:00,103.71,103.71,103.6,103.61,16143.0,87.8362,87.8362,87.743,87.7515,16143.0
2019-01-25 14:30:00,103.62,103.66,103.58,103.6,20276.0,87.7599,87.7938,87.7261,87.743,20276.0
2019-01-25 14:35:00,103.57,103.67,103.57,103.66,62876.0,87.7176,87.8023,87.7176,87.7938,62876.0
2019-01-25 14:40:00,103.67,103.74,103.64,103.71,10688.0,87.8023,87.8616,87.7769,87.8362,10688.0
2019-01-25 14:45:00,103.7,103.75,103.7,103.7,23193.0,87.8277,87.87,87.8277,87.8277,23193.0
2019-01-25 14:50:00,103.69,103.74,103.64,103.72,26038.0,87.8192,87.8616,87.7769,87.8446,26038.0
2019-01-25 14:55:00,103.73,103.79,103.68,103.72,109387.0,87.8531,87.9039,87.8108,87.8446,109387.0
2019-01-25 15:00:00,103.74,103.74,103.67,103.7,54388.0,87.8616,87.8616,87.8023,87.8277,54388.0
2019-01-25 15:05:00,103.69,103.72,103.63,103.65,40788.0,87.8192,87.8446,87.7684,87.7853,40788.0
2019-01-25 15:10:00,103.68,103.7,103.64,103.67,17102.0,87.8108,87.8277,87.7769,87.8023,17102.0
2019-01-25 15:15:00,103.68,103.73,103.68,103.69,5526.0,87.8108,87.8531,87.8108,87.8192,5526.0
2019-01-25 15:20:00,103.7,103.72,103.64,103.64,50907.0,87.8277,87.8446,87.7769,87.7769,50907.0
2019-01-25 15:25:00,103.65,103.65,103.52,103.55,16002.0,87.7853,87.7853,87.6752,87.7007,16002.0
2019-01-25 15:30:00,103.56,103.57,103.42,103.47,30814.0,87.7091,87.7176,87.5906,87.6329,30814.0
2019-01-25 15:35:00,103.45,103.55,103.42,103.54,18840.0,87.616,87.7007,87.5906,87.6922,18840.0
2019-01-25 15:40:00,103.54,103.64,103.52,103.59,111952.0,87.6922,87.7769,87.6752,87.7345,111952.0
2019-01-25 15:45:00,103.61,103.65,103.56,103.6,22675.0,87.7515,87.7853,87.7091,87.743,22675.0
2019-01-25 15:50:00,103.6,103.61,103.48,103.5,27457.0,87.743,87.7515,87.6414,87.6583,27457.0
2019-01-25 15:55:00,103.51,103.61,103.5,103.58,114093.0,87.6668,87.7515,87.6583,87.7261,114093.0
2019-01-28 09:30:00,102.84,102.98,102.73,102.78,72276.0,87.0993,87.2179,87.0062,87.0485,72276.0
2019-01-28 09:35:00,102.84,102.88,102.69,102.7,54593.0,87.0993,87.1332,86.9723,86.9808,54593.0
2019-01-28 09:40:00,102.64,102.81,102.63,102.8,26940.0,86.9299,87.0739,86.9215,87.0655,26940.0
2019-01-28 09:45:00,102.8,102.84,102.77,102.77,20941.0,87.0655,87.0993,87.04,87.04,20941.0
2019-01-28 09:50:00,102.73,102.76,102.63,102.67,46113.0,87.0062,87.0316,86.9215,86.9553,46113.0
2019-01-28 09:55:00,102.6,102.72,102.59,102.71,20546.0,86.8961,86.9977,86.8876,86.9892,20546.0
2019-01-28 10:00:00,102.63,102.64,102.5,102.55,47117.0,86.9215,86.9299,86.8114,86.8537,47117.0
2019-01-28 10:05:00,102.54,102.73,102.53,102.7,20109.0,86.8452,87.0062,86.8368,86.9808,20109.0
2019-01-28 10:10:00,102.68,102.68,102.54,102.54,28934.0,86.9638,86.9638,86.8452,86.8452,28934.0
2019-01-28 10:15:00,102.56,102.71,102.56,102.7,26525.0,86.8622,86.9892,86.8622,86.9808,26525.0
2019-01-28 10:20:00,102.69,102.82,102.68,102.78,21765.0,86.9723,87.0824,86.9638,87.0485,21765.0
2019-01-28 10:25:00,102.78,102.84,102.74,102.8,15558.0,87.0485,87.0993,87.0146,87.0655,15558.0
2019-01-28 10:30:00,102.8,102.83,102.77,102.81,21994.0,87.0655,87.0909,87.04,87.0739,21994.0
2019-01-28 10:35:00,102.84,102.84,102.74,102.74,11729.0,87.0993,87.0993,87.0146,87.0146,11729.0
2019-01-28 10:40:00,102.73,102.9,102.73,102.89,30176.0,87.0062,87.1501,87.0062,87.1417,30176.0
2019-01-28 10:45:00,102.88,102.88,102.73,102.73,5803.0,87.1332,87.1332,87.0062,87.0062,5803.0
2019-01-28 10:50:00,102.71,102.79,102.68,102.77,15009.0,86.9892,87.057,86.9638,87.04,15009.0
2019-01-28 10:55:00,102.77,102.78,102.62,102.62,15777.0,87.04,87.0485,86.913,86.913,15777.0
2019-01-28 11:00:00,102.57,102.65,102.5,102.51,136059.0,86.8707,86.9384,86.8114,86.8198,136059.0
2019-01-28 11:05:00,102.52,102.62,102.52,102.61,16179.0,86.8283,86.913,86.8283,86.9045,16179.0
2019-01-28 11:10:00,102.59,102.75,102.56,102.74,6476.0,86.8876,87.0231,86.8622,87.0146,6476.0
2019-01-28 11:15:00,102.73,102.74,102.65,102.67,4708.0,87.0062,87.0146,86.9384,86.9553,4708.0
2019-01-28 11:20:00,102.66,102.76,102.63,102.7,95758.0,86.9469,87.0316,86.9215,86.9808,95758.0
2019-01-28 11:25:00,102.71,102.77,102.69,102.72,7785.0,86.9892,87.04,86.9723,86.9977,7785.0
2019-01-28 11:30:00,102.74,102.75,102.65,102.68,7097.0,87.0146,87.0231,86.9384,86.9638,7097.0
2019-01-28 11:35:00,102.68,102.7,102.61,102.63,19838.0,86.9638,86.9808,86.9045,86.9215,19838.0
2019-01-28 11:40:00,102.62,102.62,102.54,102.54,7245.0,86.913,86.913,86.8452,86.8452,7245.0
2019-01-28 11:45:00,102.53,102.58,102.36,102.45,43701.0,86.8368,86.8791,86.6928,86.769,43701.0
2019-01-28 11:50:00,102.44,102.5,102.4,102.4,15542.0,86.7606,86.8114,86.7267,86.7267,15542.0
2019-01-28 11:55:00,102.38,102.47,102.36,102.36,25518.0,86.7097,86.786,86.6928,86.6928,25518.0
2019-01-28 12:00:00,102.35,102.4,102.29,102.37,25526.0,86.6843,86.7267,86.6335,86.7013,25526.0
2019-01-28 12:05:00,102.36,102.44,102.35,102.44,12894.0,86.6928,86.7606,86.6843,86.7606,12894.0
2019-01-28 12:10:00,102.45,102.48,102.43,102.47,4278.0,86.769,86.7944,86.7521,86.786,4278.0
2019-01-28 12:15:00,102.48,102.55,102.48,102.52,9892.0,86.7944,86.8537,86.7944,86.8283,9892.0
2019-01-28 12:20:00,102.53,102.6,102.53,102.59,14365.0,86.8368,86.8961,86.8368,86.8876,14365.0
2019-01-28 12:25:00,102.59,102.64,102.55,102.62,6507.0,86.8876,86.9299,86.8537,86.913,6507.0
2019-01-28 12:30:00,102.62,102.63,102.56,102.6,16188.0,86.913,86.9215,86.8622,86.8961,16188.0
2019-01-28 12:35:00,102.6,102.61,102.54,102.61,45455.0,86.8961,86.9045,86.8452,86.9045,45455.0
2019-01-28 12:40:00,102.62,102.63,102.59,102.6,19777.0,86.913,86.9215,86.8876,86.8961,19777.0
2019-01-28 12:45:00,102.58,102.63,102.57,102.62,13967.0,86.8791,86.9215,86.8707,86.913,13967.0
2019-01-28 12:50:00,102.64,102.65,102.61,102.61,12253.0,86.9299,86.9384,86.9045,86.9045,12253.0
2019-01-28 12:55:00,102.61,102.61,102.51,102.52,6207.0,86.9045,86.9045,86.8198,86.8283,6207.0
2019-01-28 13:00:00,102.51,102.54,102.48,102.5,21386.0,86.8198,86.8452,86.7944,86.8114,21386.0
2019-01-28 13:05:00,102.5,102.59,102.49,102.59,12787.0,86.8114,86.8876,86.8029,86.8876,12787.0
2019-01-28 13:10:00,102.61,102.68,102.61,102.64,40340.0,86.9045,86.9638,86.9045,86.9299,40340.0
2019-01-28 13:15:00,102.65,102.66,102.63,102.66,7858.0,86.9384,86.9469,86.9215,86.9469,7858.0
2019-01-28 13:20:00,102.65,102.78,102.64,102.71,28176.0,86.9384,87.0485,86.9299,86.9892,28176.0
2019-01-28 13:25:00,102.71,102.73,102.66,102.68,55955.0,86.9892,87.0062,86.9469,86.9638,55955.0
2019-01-28 13:30:00,102.68,102.8,102.68,102.79,63873.0,86.9638,87.0655,86.9638,87.057,63873.0
2019-01-28 13:35:00,102.79,102.81,102.75,102.78,22868.0,87.057,87.0739,87.0231,87.0485,22868.0
2019-01-28 13:40:00,102.76,102.81,102.75,102.78,16431.0,87.0316,87.0739,87.0231,87.0485,16431.0
2019-01-28 13:45:00,102.78,102.83,102.78,102.81,103097.0,87.0485,87.0909,87.0485,87.0739,103097.0
2019-01-28 13:50:00,102.81,102.88,102.76,102.81,36802.0,87.0739,87.1332,87.0316,87.0739,36802.0
2019-01-28 13:55:00,102.81,102.84,102.81,102.83,16360.0,87.0739,87.0993,87.0739,87.0909,16360.0
2019-01-28 14:00:00,102.84,102.88,102.75,102.75,417403.0,87.0993,87.1332,87.0231,87.0231,417403.0
2019-01-28 14:05:00,102.75,102.79,102.75,102.77,33185.0,87.0231,87.057,87.0231,87.04,33185.0
2019-01-28 14:10:00,102.77,102.8,102.72,102.76,113328.0,87.04,87.0655,86.9977,87.0316,113328.0
2019-01-28 14:15:00,102.75,102.76,102.72,102.74,27966.0,87.0231,87.0316,86.9977,87.0146,27966.0
2019-01-28 14:20:00,102.75,102.78,102.66,102.66,30696.0,87.0231,87.0485,86.9469,86.9469,30696.0
2019-01-28 14:25:00,102.67,102.69,102.65,102.69,11038.0,86.9553,86.9723,86.9384,86.9723,11038.0
2019-01-28 14:30:00,102.7,102.79,102.7,102.78,16315.0,86.9808,87.057,86.9808,87.0485,16315.0
2019-01-28 14:35:00,102.78,102.8,102.72,102.79,52481.0,87.0485,87.0655,86.9977,87.057,52481.0
2019-01-28 14:40:00,102.78,102.81,102.73,102.78,16763.0,87.0485,87.0739,87.0062,87.0485,16763.0
2019-01-28 14:45:00,102.78,102.88,102.78,102.88,39106.0,87.0485,87.1332,87.0485,87.1332,39106.0
2019-01-28 14:50:00,102.88,102.98,102.88,102.9,23419.0,87.1332,87.2179,87.1332,87.1501,23419.0
2019-01-28 14:55:00,102.91,102.96,102.9,102.92,38384.0,87.1586,87.201,87.1501,87.1671,38384.0
2019-01-28 15:00:00,102.91,102.95,102.9,102.9,23590.0,87.1586,87.1925,87.1501,87.1501,23590.0
2019-01-28 15:05:00,102.9,102.92,102.78,102.85,23727.0,87.1501,87.1671,87.0485,87.1078,23727.0
2019-01-28 15:10:00,102.85,102.98,102.83,102.98,11921.0,87.1078,87.2179,87.0909,87.2179,11921.0
2019-01-28 15:15:00,102.97,102.98,102.85,102.92,12099.0,87.2094,87.2179,87.1078,87.1671,12099.0
2019-01-28 15:20:00,102.93,103.02,102.92,102.99,33941.0,87.1756,87.2518,87.1671,87.2264,33941.0
2019-01-28 15:25:00,102.97,102.98,102.93,102.94,16219.0,87.2094,87.2179,87.1756,87.184,16219.0
2019-01-28 15:30:00,102.92,102.95,102.9,102.94,17235.0,87.1671,87.1925,87.1501,87.184,17235.0
2019-01-28 15:35:00,102.94,102.94,102.89,102.9,5844.0,87.184,87.184,87.1417,87.1501,5844.0
2019-01-28 15:40:00,102.86,102.91,102.83,102.83,18167.0,87.1163,87.1586,87.0909,87.0909,18167.0
2019-01-28 15:45:00,102.86,102.89,102.79,102.79,36573.0,87.1163,87.1417,87.057,87.057,36573.0
2019-01-28 15:50:00,102.8,102.84,102.76,102.82,18938.0,87.0655,87.0993,87.0316,87.0824,18938.0
2019-01-28 15:55:00,102.82,103.02,102.82,103.01,55395.0,87.0824,87.2518,87.0824,87.2433,55395.0
2019-01-29 09:30:00,103.01,103.16,103.0,103.14,38170.0,87.2433,87.3703,87.2348,87.3534,38170.0
2019-01-29 09:35:00,103.08,103.13,103.07,103.12,39068.0,87.3026,87.3449,87.2941,87.3365,39068.0
2019-01-29 09:40:00,103.1,103.24,103.09,103.23,15986.0,87.3195,87.4381,87.3111,87.4296,15986.0
2019-01-29 09:45:00,103.22,103.39,103.21,103.39,4517.0,87.4212,87.5651,87.4127,87.5651,4517.0
2019-01-29 09:50:00,103.38,103.42,103.37,103.38,4002.0,87.5567,87.5906,87.5482,87.5567,4002.0
2019-01-29 09:55:00,103.4,103.41,103.3,103.3,9900.0,87.5736,87.5821,87.4889,87.4889,9900.0
2019-01-29 10:00:00,103.35,103.37,103.3,103.36,34046.0,87.5313,87.5482,87.4889,87.5397,34046.0
2019-01-29 10:05:00,103.35,103.38,103.18,103.18,7112.0,87.5313,87.5567,87.3873,87.3873,7112.0
2019-01-29 10:10:00,103.18,103.18,103.06,103.08,21029.0,87.3873,87.3873,87.2857,87.3026,21029.0
2019-01-29 10:15:00,103.06,103.1,103.01,103.09,18404.0,87.2857,87.3195,87.2433,87.3111,18404.0
2019-01-29 10:20:00,103.08,103.09,103.05,103.09,8430.0,87.3026,87.3111,87.2772,87.3111,8430.0
2019-01-29 10:25:00,103.12,103.29,103.12,103.23,14618.0,87.3365,87.4805,87.3365,87.4296,14618.0
2019-01-29 10:30:00,103.32,103.32,103.22,103.23,6951.0,87.5059,87.5059,87.4212,87.4296,6951.0
2019-01-29 10:35:00,103.24,103.25,103.2,103.22,8029.0,87.4381,87.4466,87.4042,87.4212,8029.0
2019-01-29 10:40:00,103.26,103.27,103.14,103.2,10877.0,87.455,87.4635,87.3534,87.4042,10877.0
2019-01-29 10:45:00,103.22,103.25,103.16,103.17,3920.0,87.4212,87.4466,87.3703,87.3788,3920.0
2019-01-29 10:50:00,103.17,103.17,102.97,103.01,10089.0,87.3788,87.3788,87.2094,87.2433,10089.0
2019-01-29 10:55:00,103.0,103.02,102.84,102.92,21270.0,87.2348,87.2518,87.0993,87.1671,21270.0
2019-01-29 11:00:00,102.89,102.93,102.83,102.89,53616.0,87.1417,87.1756,87.0909,87.1417,53616.0
2019-01-29 11:05:00,102.87,102.99,102.87,102.95,7292.0,87.1247,87.2264,87.1247,87.1925,7292.0
2019-01-29 11:10:00,102.99,102.99,102.91,102.95,7697.0,87.2264,87.2264,87.1586,87.1925,7697.0
2019-01-29 11:15:00,102.98,103.02,102.96,103.0,17281.0,87.2179,87.2518,87.201,87.2348,17281.0
2019-01-29 11:20:00,102.97,103.04,102.96,102.98,21052.0,87.2094,87.2687,87.201,87.2179,21052.0
2019-01-29 11:25:00,102.97,103.07,102.97,103.0,4334.0,87.2094,87.2941,87.2094,87.2348,4334.0
2019-01-29 11:30:00,103.02,103.1,103.02,103.09,3202.0,87.2518,87.3195,87.2518,87.3111,3202.0
2019-01-29 11:35:00,103.08,103.13,103.07,103.11,2144.0,87.3026,87.3449,87.2941,87.328,2144.0
2019-01-29 11:40:00,103.1,103.1,103.06,103.08,6968.0,87.3195,87.3195,87.2857,87.3026,6968.0
2019-01-29 11:45:00,103.11,103.15,103.09,103.14,2750.0,87.328,87.3619,87.3111,87.3534,2750.0
2019-01-29 11:50:00,103.12,103.17,103.12,103.15,4852.0,87.3365,87.3788,87.3365,87.3619,4852.0
2019-01-29 11:55:00,103.17,103.21,103.14,103.18,7069.0,87.3788,87.4127,87.3534,87.3873,7069.0
2019-01-29 12:00:00,103.18,103.18,103.11,103.14,7067.0,87.3873,87.3873,87.328,87.3534,7067.0
2019-01-29 12:05:00,103.15,103.18,103.11,103.15,71387.0,87.3619,87.3873,87.328,87.3619,71387.0
2019-01-29 12:10:00,103.17,103.27,103.15,103.26,35905.0,87.3788,87.4635,87.3619,87.455,35905.0
2019-01-29 12:15:00,103.26,103.32,103.23,103.29,69631.0,87.455,87.5059,87.4296,87.4805,69631.0
2019-01-29 12:20:00,103.29,103.35,103.29,103.3,11041.0,87.4805,87.5313,87.4805,87.4889,11041.0
2019-01-29 12:25:00,103.31,103.32,103.23,103.25,8379.0,87.4974,87.5059,87.4296,87.4466,8379.0
2019-01-29 12:30:00,103.22,103.22,103.13,103.16,12127.0,87.4212,87.4212,87.3449,87.3703,12127.0
2019-01-29 12:35:00,103.17,103.19,103.15,103.18,12405.0,87.3788,87.3958,87.3619,87.3873,12405.0
2019-01-29 12:40:00,103.2,103.22,103.18,103.19,15573.0,87.4042,87.4212,87.3873,87.3958,15573.0
2019-01-29 12:45:00,103.17,103.19,103.14,103.16,8335.0,87.3788,87.3958,87.3534,87.3703,8335.0
2019-01-29 12:50:00,103.16,103.24,103.16,103.22,16207.0,87.3703,87.4381,87.3703,87.4212,16207.0
2019-01-29 12:55:00,103.23,103.25,103.15,103.16,4571.0,87.4296,87.4466,87.3619,87.3703,4571.0
2019-01-29 13:00:00,103.14,103.15,103.1,103.15,8814.0,87.3534,87.3619,87.3195,87.3619,8814.0
2019-01-29 13:05:00,103.14,103.2,103.13,103.18,17117.0,87.3534,87.4042,87.3449,87.3873,17117.0
2019-01-29 13:10:00,103.18,103.22,103.13,103.13,5672.0,87.3873,87.4212,87.3449,87.3449,5672.0
2019-01-29 13:15:00,103.13,103.26,103.13,103.25,3558.0,87.3449,87.455,87.3449,87.4466,3558.0
2019-01-29 13:20:00,103.27,103.28,103.21,103.25,21965.0,87.4635,87.472,87.4127,87.4466,21965.0
2019-01-29 13:25:00,103.24,103.26,103.21,103.24,5691.0,87.4381,87.455,87.4127,87.4381,5691.0
2019-01-29 13:30:00,103.25,103.28,103.24,103.27,42920.0,87.4466,87.472,87.4381,87.4635,42920.0
2019-01-29 13:35:00,103.24,103.26,103.2,103.25,32711.0,87.4381,87.455,87.4042,87.4466,32711.0
2019-01-29 13:40:00,103.25,103.33,103.23,103.33,11736.0,87.4466,87.5143,87.4296,87.5143,11736.0
2019-01-29 13:45:00,103.31,103.35,103.31,103.33,7733.0,87.4974,87.5313,87.4974,87.5143,7733.0
2019-01-29 13:50:00,103.33,103.36,103.29,103.3,18597.0,87.5143,87.5397,87.4805,87.4889,18597.0
2019-01-29 13:55:00,103.3,103.36,103.28,103.34,4041.0,87.4889,87.5397,87.472,87.5228,4041.0
2019-01-29 14:00:00,103.35,103.36,103.28,103.29,11073.0,87.5313,87.5397,87.472,87.4805,11073.0
2019-01-29 14:05:00,103.3,103.31,103.27,103.3,11558.0,87.4889,87.4974,87.4635,87.4889,11558.0
2019-01-29 14:10:00,103.31,103.31,103.26,103.28,7313.0,87.4974,87.4974,87.455,87.472,7313.0
2019-01-29 14:15:00,103.28,103.28,103.21,103.23,28498.0,87.472,87.472,87.4127,87.4296,28498.0
2019-01-29 14:20:00,103.22,103.23,103.18,103.19,4755.0,87.4212,87.4296,87.3873,87.3958,4755.0
2019-01-29 14:25:00,103.2,103.2,103.15,103.18,29225.0,87.4042,87.4042,87.3619,87.3873,29225.0
2019-01-29 14:30:00,103.19,103.23,103.17,103.22,4023.0,87.3958,87.4296,87.3788,87.4212,4023.0
2019-01-29 14:35:00,103.23,103.24,103.15,103.18,19001.0,87.4296,87.4381,87.3619,87.3873,19001.0
2019-01-29 14:40:00,103.17,103.2,103.11,103.11,21955.0,87.3788,87.4042,87.328,87.328,21955.0
2019-01-29 14:45:00,103.13,103.16,103.06,103.1,7532.0,87.3449,87.3703,87.2857,87.3195,7532.0
2019-01-29 14:50:00,103.11,103.15,103.09,103.14,29281.0,87.328,87.3619,87.3111,87.3534,29281.0
2019-01-29 14:55:00,103.13,103.14,103.06,103.06,52866.0,87.3449,87.3534,87.2857,87.2857,52866.0
2019-01-29 15:00:00,103.06,103.09,103.01,103.06,28045.0,87.2857,87.3111,87.2433,87.2857,28045.0
2019-01-29 15:05:00,103.06,103.11,103.04,103.08,14349.0,87.2857,87.328,87.2687,87.3026,14349.0
2019-01-29 15:10:00,103.07,103.1,103.07,103.08,21204.0,87.2941,87.3195,87.2941,87.3026,21204.0
2019-01-29 15:15:00,103.1,103.18,103.1,103.18,53525.0,87.3195,87.3873,87.3195,87.3873,53525.0
2019-01-29 15:20:00,103.18,103.2,103.15,103.19,9423.0,87.3873,87.4042,87.3619,87.3958,9423.0
2019-01-29 15:25:00,103.19,103.22,103.15,103.2,70297.0,87.3958,87.4212,87.3619,87.4042,70297.0
2019-01-29 15:30:00,103.2,103.26,103.2,103.23,56174.0,87.4042,87.455,87.4042,87.4296,56174.0
2019-01-29 15:35:00,103.24,103.24,103.12,103.16,10345.0,87.4381,87.4381,87.3365,87.3703,10345.0
2019-01-29 15:40:00,103.17,103.22,103.17,103.2,8059.0,87.3788,87.4212,87.3788,87.4042,8059.0
2019-01-29 15:45:00,103.22,103.22,103.1,103.11,18808.0,87.4212,87.4212,87.3195,87.328,18808.0
2019-01-29 15:50:00,103.1,103.13,103.07,103.12,19111.0,87.3195,87.3449,87.2941,87.3365,19111.0
2019-01-29 15:55:00,103.13,103.2,103.1,103.2,34862.0,87.3449,87.4042,87.3195,87.4042,34862.0
2019-01-30 09:30:00,103.5,103.59,103.28,103.33,63322.0,87.6583,87.7345,87.472,87.5143,63322.0
2019-01-30 09:35:00,103.41,103.41,103.31,103.39,5640.0,87.5821,87.5821,87.4974,87.5651,5640.0
2019-01-30 09:40:00,103.4,103.4,103.27,103.27,2651.0,87.5736,87.5736,87.4635,87.4635,2651.0
2019-01-30 09:45:00,103.29,103.29,103.21,103.24,9791.0,87.4805,87.4805,87.4127,87.4381,9791.0
2019-01-30 09:50:00,103.23,103.29,103.21,103.28,5915.0,87.4296,87.4805,87.4127,87.472,5915.0
2019-01-30 09:55:00,103.29,103.29,103.16,103.17,8676.0,87.4805,87.4805,87.3703,87.3788,8676.0
2019-01-30 10:00:00,103.22,103.22,103.08,103.13,43542.0,87.4212,87.4212,87.3026,87.3449,43542.0
2019-01-30 10:05:00,103.13,103.17,103.12,103.16,6797.0,87.3449,87.3788,87.3365,87.3703,6797.0
2019-01-30 10:10:00,103.18,103.25,103.16,103.22,116270.0,87.3873,87.4466,87.3703,87.4212,116270.0
2019-01-30 10:15:00,103.19,103.2,103.09,103.15,16086.0,87.3958,87.4042,87.3111,87.3619,16086.0
2019-01-30 10:20:00,103.16,103.18,103.15,103.15,18058.0,87.3703,87.3873,87.3619,87.3619,18058.0
2019-01-30 10:25:00,103.16,103.21,103.15,103.21,7488.0,87.3703,87.4127,87.3619,87.4127,7488.0
2019-01-30 10:30:00,103.23,103.3,103.21,103.24,6625.0,87.4296,87.4889,87.4127,87.4381,6625.0
2019-01-30 10:35:00,103.23,103.23,103.16,103.23,3440.0,87.4296,87.4296,87.3703,87.4296,3440.0
2019-01-30 10:40:00,103.24,103.33,103.23,103.33,7245.0,87.4381,87.5143,87.4296,87.5143,7245.0
2019-01-30 10:45:00,103.33,103.34,103.26,103.29,18639.0,87.5143,87.5228,87.455,87.4805,18639.0
2019-01-30 10:50:00,103.28,103.3,103.21,103.25,22480.0,87.472,87.4889,87.4127,87.4466,22480.0
2019-01-30 10:55:00,103.27,103.31,103.27,103.28,6074.0,87.4635,87.4974,87.4635,87.472,6074.0
2019-01-30 11:00:00,103.36,103.49,103.36,103.47,37032.0,87.5397,87.6498,87.5397,87.6329,37032.0
2019-01-30 11:05:00,103.48,103.52,103.46,103.51,15413.0,87.6414,87.6752,87.6244,87.6668,15413.0
2019-01-30 11:10:00,103.54,103.56,103.52,103.56,5440.0,87.6922,87.7091,87.6752,87.7091,5440.0
2019-01-30 11:15:00,103.58,103.6,103.57,103.57,4377.0,87.7261,87.743,87.7176,87.7176,4377.0
2019-01-30 11:20:00,103.58,103.59,103.55,103.59,2788.0,87.7261,87.7345,87.7007,87.7345,2788.0
2019-01-30 11:25:00,103.6,103.61,103.56,103.58,3776.0,87.743,87.7515,87.7091,87.7261,3776.0
2019-01-30 11:30:00,103.59,103.6,103.57,103.6,3292.0,87.7345,87.743,87.7176,87.743,3292.0
2019-01-30 11:35:00,103.62,103.63,103.56,103.56,9204.0,87.7599,87.7684,87.7091,87.7091,9204.0
2019-01-30 11:40:00,103.59,103.65,103.58,103.64,1607.0,87.7345,87.7853,87.7261,87.7769,1607.0
2019-01-30 11:45:00,103.67,103.7,103.66,103.69,5617.0,87.8023,87.8277,87.7938,87.8192,5617.0
2019-01-30 11:50:00,103.7,103.73,103.66,103.71,4652.0,87.8277,87.8531,87.7938,87.8362,4652.0
2019-01-30 11:55:00,103.72,103.74,103.7,103.73,5945.0,87.8446,87.8616,87.8277,87.8531,5945.0
2019-01-30 12:00:00,103.76,103.8,103.72,103.79,59539.0,87.8785,87.9124,87.8446,87.9039,59539.0
2019-01-30 12:05:00,103.78,103.81,103.77,103.77,10414.0,87.8955,87.9209,87.887,87.887,10414.0
2019-01-30 12:10:00,103.79,103.82,103.78,103.81,11256.0,87.9039,87.9293,87.8955,87.9209,11256.0
2019-01-30 12:15:00,103.81,103.86,103.8,103.83,29975.0,87.9209,87.9632,87.9124,87.9378,29975.0
2019-01-30 12:20:00,103.81,103.83,103.73,103.73,8284.0,87.9209,87.9378,87.8531,87.8531,8284.0
2019-01-30 12:25:00,103.74,103.76,103.72,103.73,14878.0,87.8616,87.8785,87.8446,87.8531,14878.0
2019-01-30 12:30:00,103.75,103.75,103.67,103.67,12757.0,87.87,87.87,87.8023,87.8023,12757.0
2019-01-30 12:35:00,103.67,103.67,103.63,103.65,3496.0,87.8023,87.8023,87.7684,87.7853,3496.0
2019-01-30 12:40:00,103.67,103.67,103.58,103.59,12018.0,87.8023,87.8023,87.7261,87.7345,12018.0
2019-01-30 12:45:00,103.61,103.64,103.58,103.64,6605.0,87.7515,87.7769,87.7261,87.7769,6605.0
2019-01-30 12:50:00,103.64,103.68,103.62,103.62,3939.0,87.7769,87.8108,87.7599,87.7599,3939.0
2019-01-30 12:55:00,103.64,103.64,103.59,103.59,16860.0,87.7769,87.7769,87.7345,87.7345,16860.0
2019-01-30 13:00:00,103.58,103.6,103.58,103.6,1199.0,87.7261,87.743,87.7261,87.743,1199.0
2019-01-30 13:05:00,103.58,103.65,103.58,103.64,7015.0,87.7261,87.7853,87.7261,87.7769,7015.0
2019-01-30 13:10:00,103.64,103.65,103.62,103.62,11145.0,87.7769,87.7853,87.7599,87.7599,11145.0
2019-01-30 13:15:00,103.59,103.62,103.57,103.59,14888.0,87.7345,87.7599,87.7176,87.7345,14888.0
2019-01-30 13:20:00,103.57,103.57,103.51,103.53,9962.0,87.7176,87.7176,87.6668,87.6837,9962.0
2019-01-30 13:25:00,103.54,103.55,103.51,103.53,7329.0,87.6922,87.7007,87.6668,87.6837,7329.0
2019-01-30 13:30:00,103.53,103.57,103.52,103.52,40362.0,87.6837,87.7176,87.6752,87.6752,40362.0
2019-01-30 13:35:00,103.53,103.56,103.52,103.54,9558.0,87.6837,87.7091,87.6752,87.6922,9558.0
2019-01-30 13:40:00,103.54,103.55,103.5,103.5,10931.0,87.6922,87.7007,87.6583,87.6583,10931.0
2019-01-30 13:45:00,103.49,103.49,103.42,103.42,11043.0,87.6498,87.6498,87.5906,87.5906,11043.0
2019-01-30 13:50:00,103.43,103.49,103.42,103.48,6723.0,87.599,87.6498,87.5906,87.6414,6723.0
2019-01-30 13:55:00,103.49,103.51,103.42,103.5,10567.0,87.6498,87.6668,87.5906,87.6583,10567.0
2019-01-30 14:00:00,103.51,104.08,103.45,104.07,65726.0,87.6668,88.1495,87.616,88.1411,65726.0
2019-01-30 14:05:00,104.05,104.11,103.99,104.01,16496.0,88.1241,88.1749,88.0733,88.0902,16496.0
2019-01-30 14:10:00,104.02,104.21,103.97,104.21,14313.0,88.0987,88.2596,88.0564,88.2596,14313.0
2019-01-30 14:15:00,104.22,104.27,104.11,104.25,41701.0,88.2681,88.3105,88.1749,88.2935,41701.0
2019-01-30 14:20:00,104.25,104.44,104.22,104.35,32586.0,88.2935,88.4544,88.2681,88.3782,32586.0
2019-01-30 14:25:00,104.34,104.37,104.18,104.2,17624.0,88.3697,88.3951,88.2342,88.2512,17624.0
2019-01-30 14:30:00,104.18,104.21,104.11,104.2,28020.0,88.2342,88.2596,88.1749,88.2512,28020.0
2019-01-30 14:35:00,104.22,104.27,104.08,104.15,10545.0,88.2681,88.3105,88.1495,88.2088,10545.0
2019-01-30 14:40:00,104.18,104.2,104.07,104.18,2910.0,88.2342,88.2512,88.1411,88.2342,2910.0
2019-01-30 14:45:00,104.22,104.33,104.21,104.31,9903.0,88.2681,88.3613,88.2596,88.3443,9903.0
2019-01-30 14:50:00,104.3,104.47,104.2,104.47,23191.0,88.3359,88.4798,88.2512,88.4798,23191.0
2019-01-30 14:55:00,104.48,104.56,104.43,104.54,21140.0,88.4883,88.5561,88.446,88.5391,21140.0
2019-01-30 15:00:00,104.55,104.56,104.35,104.37,105650.0,88.5476,88.5561,88.3782,88.3951,105650.0
2019-01-30 15:05:00,104.37,104.39,104.23,104.24,127255.0,88.3951,88.4121,88.2766,88.285,127255.0
2019-01-30 15:10:00,104.21,104.22,104.1,104.2,81969.0,88.2596,88.2681,88.1665,88.2512,81969.0
2019-01-30 15:15:00,104.21,104.26,104.16,104.22,113975.0,88.2596,88.302,88.2173,88.2681,113975.0
2019-01-30 15:20:00,104.24,104.28,104.1,104.11,107012.0,88.285,88.3189,88.1665,88.1749,107012.0
2019-01-30 15:25:00,104.12,104.21,104.09,104.11,104541.0,88.1834,88.2596,88.158,88.1749,104541.0
2019-01-30 15:30:00,104.11,104.16,103.99,104.02,124062.0,88.1749,88.2173,88.0733,88.0987,124062.0
2019-01-30 15:35:00,104.04,104.12,104.03,104.07,126016.0,88.1157,88.1834,88.1072,88.1411,126016.0
2019-01-30 15:40:00,104.06,104.06,103.95,104.03,169695.0,88.1326,88.1326,88.0394,88.1072,169695.0
2019-01-30 15:45:00,104.03,104.15,104.02,104.11,101671.0,88.1072,88.2088,88.0987,88.1749,101671.0
2019-01-30 15:50:00,104.07,104.11,103.95,103.95,10203.0,88.1411,88.1749,88.0394,88.0394,10203.0
2019-01-30 15:55:00,103.97,104.13,103.97,104.12,53363.0,88.0564,88.1919,88.0564,88.1834,53363.0
2019-01-31 09:30:00,103.86,103.86,103.5,103.83,41025.0,87.9632,87.9632,87.6583,87.9378,41025.0
2019-01-31 09:35:00,103.87,103.88,103.74,103.81,13042.0,87.9717,87.9801,87.8616,87.9209,13042.0
2019-01-31 09:40:00,103.82,103.82,103.7,103.72,9819.0,87.9293,87.9293,87.8277,87.8446,9819.0
2019-01-31 09:45:00,103.71,103.79,103.7,103.76,11431.0,87.8362,87.9039,87.8277,87.8785,11431.0
2019-01-31 09:50:00,103.75,103.85,103.73,103.84,7493.0,87.87,87.9547,87.8531,87.9463,7493.0
2019-01-31 09:55:00,103.85,103.86,103.79,103.85,30937.0,87.9547,87.9632,87.9039,87.9547,30937.0
2019-01-31 10:00:00,103.84,103.96,103.84,103.94,60527.0,87.9463,88.0479,87.9463,88.031,60527.0
2019-01-31 10:05:00,103.96,103.99,103.94,103.98,18255.0,88.0479,88.0733,88.031,88.0648,18255.0
2019-01-31 10:10:00,103.98,104.06,103.95,104.06,10997.0,88.0648,88.1326,88.0394,88.1326,10997.0
2019-01-31 10:15:00,104.09,104.18,104.05,104.17,8422.0,88.158,88.2342,88.1241,88.2258,8422.0
2019-01-31 10:20:00,104.13,104.18,104.1,104.15,1549.0,88.1919,88.2342,88.1665,88.2088,1549.0
2019-01-31 10:25:00,104.12,104.28,104.12,104.26,18322.0,88.1834,88.3189,88.1834,88.302,18322.0
2019-01-31 10:30:00,104.31,104.38,104.3,104.32,24052.0,88.3443,88.4036,88.3359,88.3528,24052.0
2019-01-31 10:35:00,104.32,104.34,104.26,104.29,14517.0,88.3528,88.3697,88.302,88.3274,14517.0
2019-01-31 10:40:00,104.31,104.39,104.31,104.38,31637.0,88.3443,88.4121,88.3443,88.4036,31637.0
2019-01-31 10:45:00,104.39,104.39,104.25,104.25,6989.0,88.4121,88.4121,88.2935,88.2935,6989.0
2019-01-31 10:50:00,104.25,104.3,104.2,104.26,23556.0,88.2935,88.3359,88.2512,88.302,23556.0
2019-01-31 10:55:00,104.23,104.31,104.15,104.21,17201.0,88.2766,88.3443,88.2088,88.2596,17201.0
2019-01-31 11:00:00,104.23,104.4,104.21,104.39,73324.0,88.2766,88.4206,88.2596,88.4121,73324.0
2019-01-31 11:05:00,104.38,104.38,104.25,104.28,8987.0,88.4036,88.4036,88.2935,88.3189,8987.0
2019-01-31 11:10:00,104.28,104.35,104.27,104.34,5272.0,88.3189,88.3782,88.3105,88.3697,5272.0
2019-01-31 11:15:00,104.33,104.36,104.27,104.3,5839.0,88.3613,88.3867,88.3105,88.3359,5839.0
2019-01-31 11:20:00,104.33,104.39,104.3,104.39,9038.0,88.3613,88.4121,88.3359,88.4121,9038.0
2019-01-31 11:25:00,104.39,104.45,104.38,104.44,4563.0,88.4121,88.4629,88.4036,88.4544,4563.0
2019-01-31 11:30:00,104.42,104.45,104.38,104.45,99352.0,88.4375,88.4629,88.4036,88.4629,99352.0
2019-01-31 11:35:00,104.42,104.45,104.39,104.44,2832.0,88.4375,88.4629,88.4121,88.4544,2832.0
2019-01-31 11:40:00,104.44,104.52,104.43,104.51,6202.0,88.4544,88.5222,88.446,88.5137,6202.0
2019-01-31 11:45:00,104.51,104.6,104.51,104.59,22614.0,88.5137,88.5899,88.5137,88.5815,22614.0
2019-01-31 11:50:00,104.59,104.66,104.56,104.65,4513.0,88.5815,88.6408,88.5561,88.6323,4513.0
2019-01-31 11:55:00,104.66,104.71,104.64,104.7,7437.0,88.6408,88.6831,88.6238,88.6746,7437.0
2019-01-31 12:00:00,104.71,104.71,104.61,104.63,37658.0,88.6831,88.6831,88.5984,88.6154,37658.0
2019-01-31 12:05:00,104.64,104.73,104.6,104.66,70661.0,88.6238,88.7,88.5899,88.6408,70661.0
2019-01-31 12:10:00,104.62,104.65,104.58,104.59,45468.0,88.6069,88.6323,88.573,88.5815,45468.0
2019-01-31 12:15:00,104.61,104.61,104.54,104.56,14890.0,88.5984,88.5984,88.5391,88.5561,14890.0
2019-01-31 12:20:00,104.57,104.59,104.53,104.57,13997.0,88.5645,88.5815,88.5307,88.5645,13997.0
2019-01-31 12:25:00,104.55,104.56,104.49,104.5,7465.0,88.5476,88.5561,88.4968,88.5052,7465.0
2019-01-31 12:30:00,104.5,104.53,104.47,104.53,5517.0,88.5052,88.5307,88.4798,88.5307,5517.0
2019-01-31 12:35:00,104.53,104.6,104.53,104.6,7137.0,88.5307,88.5899,88.5307,88.5899,7137.0
2019-01-31 12:40:00,104.58,104.61,104.35,104.35,39720.0,88.573,88.5984,88.3782,88.3782,39720.0
2019-01-31 12:45:00,104.35,104.44,104.35,104.41,12741.0,88.3782,88.4544,88.3782,88.429,12741.0
2019-01-31 12:50:00,104.4,104.44,104.4,104.43,6365.0,88.4206,88.4544,88.4206,88.446,6365.0
2019-01-31 12:55:00,104.43,104.45,104.41,104.45,7496.0,88.446,88.4629,88.429,88.4629,7496.0
2019-01-31 13:00:00,104.41,104.47,104.4,104.46,14929.0,88.429,88.4798,88.4206,88.4714,14929.0
2019-01-31 13:05:00,104.47,104.54,104.47,104.51,43649.0,88.4798,88.5391,88.4798,88.5137,43649.0
2019-01-31 13:10:00,104.51,104.51,104.45,104.47,12801.0,88.5137,88.5137,88.4629,88.4798,12801.0
2019-01-31 13:15:00,104.51,104.53,104.44,104.46,10947.0,88.5137,88.5307,88.4544,88.4714,10947.0
2019-01-31 13:20:00,104.45,104.52,104.45,104.49,4803.0,88.4629,88.5222,88.4629,88.4968,4803.0
2019-01-31 13:25:00,104.51,104.54,104.43,104.47,26844.0,88.5137,88.5391,88.446,88.4798,26844.0
2019-01-31 13:30:00,104.45,104.48,104.39,104.43,9565.0,88.4629,88.4883,88.4121,88.446,9565.0
2019-01-31 13:35:00,104.43,104.49,104.43,104.49,36328.0,88.446,88.4968,88.446,88.4968,36328.0
2019-01-31 13:40:00,104.52,104.57,104.49,104.52,12539.0,88.5222,88.5645,88.4968,88.5222,12539.0
2019-01-31 13:45:00,104.52,104.52,104.47,104.52,6298.0,88.5222,88.5222,88.4798,88.5222,6298.0
2019-01-31 13:50:00,104.51,104.59,104.51,104.57,8998.0,88.5137,88.5815,88.5137,88.5645,8998.0
2019-01-31 13:55:00,104.58,104.6,104.55,104.59,4688.0,88.573,88.5899,88.5476,88.5815,4688.0
2019-01-31 14:00:00,104.6,104.64,104.56,104.6,38581.0,88.5899,88.6238,88.5561,88.5899,38581.0
2019-01-31 14:05:00,104.6,104.66,104.58,104.61,95708.0,88.5899,88.6408,88.573,88.5984,95708.0
2019-01-31 14:10:00,104.61,104.62,104.52,104.53,17811.0,88.5984,88.6069,88.5222,88.5307,17811.0
2019-01-31 14:15:00,104.53,104.54,104.48,104.51,9105.0,88.5307,88.5391,88.4883,88.5137,9105.0
2019-01-31 14:20:00,104.51,104.6,104.51,104.59,49830.0,88.5137,88.5899,88.5137,88.5815,49830.0
2019-01-31 14:25:00,104.57,104.59,104.52,104.54,11363.0,88.5645,88.5815,88.5222,88.5391,11363.0
2019-01-31 14:30:00,104.55,104.58,104.51,104.51,18483.0,88.5476,88.573,88.5137,88.5137,18483.0
2019-01-31 14:35:00,104.5,104.57,104.48,104.54,14925.0,88.5052,88.5645,88.4883,88.5391,14925.0
2019-01-31 14:40:00,104.53,104.55,104.5,104.54,11180.0,88.5307,88.5476,88.5052,88.5391,11180.0
2019-01-31 14:45:00,104.54,104.6,104.52,104.59,243316.0,88.5391,88.5899,88.5222,88.5815,243316.0
2019-01-31 14:50:00,104.56,104.66,104.56,104.65,10583.0,88.5561,88.6408,88.5561,88.6323,10583.0
2019-01-31 14:55:00,104.66,104.69,104.63,104.64,21353.0,88.6408,88.6662,88.6154,88.6238,21353.0
2019-01-31 15:00:00,104.63,104.63,104.54,104.55,7947.0,88.6154,88.6154,88.5391,88.5476,7947.0
2019-01-31 15:05:00,104.54,104.58,104.52,104.56,8856.0,88.5391,88.573,88.5222,88.5561,8856.0
2019-01-31 15:10:00,104.55,104.56,104.43,104.43,26706.0,88.5476,88.5561,88.446,88.446,26706.0
2019-01-31 15:15:00,104.43,104.5,104.42,104.45,25921.0,88.446,88.5052,88.4375,88.4629,25921.0
2019-01-31 15:20:00,104.45,104.52,104.45,104.51,60635.0,88.4629,88.5222,88.4629,88.5137,60635.0
2019-01-31 15:25:00,104.53,104.55,104.51,104.52,25776.0,88.5307,88.5476,88.5137,88.5222,25776.0
2019-01-31 15:30:00,104.54,104.63,104.5,104.55,45572.0,88.5391,88.6154,88.5052,88.5476,45572.0
2019-01-31 15:35:00,104.57,104.62,104.54,104.61,13835.0,88.5645,88.6069,88.5391,88.5984,13835.0
2019-01-31 15:40:00,104.61,104.68,104.58,104.61,18819.0,88.5984,88.6577,88.573,88.5984,18819.0
2019-01-31 15:45:00,104.59,104.7,104.58,104.67,23603.0,88.5815,88.6746,88.573,88.6492,23603.0
2019-01-31 15:50:00,104.68,104.86,104.67,104.84,14655.0,88.6577,88.8101,88.6492,88.7932,14655.0
2019-01-31 15:55:00,104.85,104.95,104.75,104.75,71323.0,88.8017,88.8864,88.717,88.717,71323.0
2019-02-01 09:30:00,105.05,105.12,104.94,104.98,30213.0,88.9711,89.0304,88.8779,88.9118,30213.0
2019-02-01 09:35:00,105.0,105.01,104.89,104.98,6491.0,88.9287,88.9372,88.8356,88.9118,6491.0
2019-02-01 09:40:00,104.99,105.02,104.93,104.95,5173.0,88.9202,88.9457,88.8694,88.8864,5173.0
2019-02-01 09:45:00,104.97,104.99,104.86,104.91,34464.0,88.9033,88.9202,88.8101,88.8525,34464.0
2019-02-01 09:50:00,104.82,104.86,104.79,104.84,11317.0,88.7763,88.8101,88.7509,88.7932,11317.0
2019-02-01 09:55:00,104.87,104.88,104.74,104.75,27850.0,88.8186,88.8271,88.7085,88.717,27850.0
2019-02-01 10:00:00,104.76,105.09,104.76,105.08,54582.0,88.7255,89.0049,88.7255,88.9965,54582.0
2019-02-01 10:05:00,105.08,105.2,105.07,105.16,8428.0,88.9965,89.0981,88.988,89.0642,8428.0
2019-02-01 10:10:00,105.17,105.24,105.16,105.17,13583.0,89.0727,89.132,89.0642,89.0727,13583.0
2019-02-01 10:15:00,105.2,105.23,105.15,105.22,2670.0,89.0981,89.1235,89.0558,89.115,2670.0
2019-02-01 10:20:00,105.19,105.31,105.18,105.31,77128.0,89.0896,89.1913,89.0812,89.1913,77128.0
2019-02-01 10:25:00,105.34,105.35,105.31,105.31,7687.0,89.2167,89.2251,89.1913,89.1913,7687.0
2019-02-01 10:30:00,105.29,105.33,105.22,105.26,38812.0,89.1743,89.2082,89.115,89.1489,38812.0
2019-02-01 10:35:00,105.24,105.32,105.23,105.28,8768.0,89.132,89.1997,89.1235,89.1659,8768.0
2019-02-01 10:40:00,105.28,105.37,105.27,105.27,13124.0,89.1659,89.2421,89.1574,89.1574,13124.0
2019-02-01 10:45:00,105.3,105.3,105.21,105.22,5724.0,89.1828,89.1828,89.1066,89.115,5724.0
2019-02-01 10:50:00,105.2,105.23,105.06,105.08,12915.0,89.0981,89.1235,88.9795,88.9965,12915.0
2019-02-01 10:55:00,105.09,105.1,105.02,105.02,20565.0,89.0049,89.0134,88.9457,88.9457,20565.0
2019-02-01 11:00:00,105.01,105.04,104.9,105.03,13100.0,88.9372,88.9626,88.844,88.9541,13100.0
2019-02-01 11:05:00,105.01,105.14,105.01,105.1,13221.0,88.9372,89.0473,88.9372,89.0134,13221.0
2019-02-01 11:10:00,105.12,105.13,105.06,105.08,12590.0,89.0304,89.0388,88.9795,88.9965,12590.0
2019-02-01 11:15:00,105.08,105.15,105.07,105.08,6933.0,88.9965,89.0558,88.988,88.9965,6933.0
2019-02-01 11:20:00,105.08,105.19,105.07,105.17,21291.0,88.9965,89.0896,88.988,89.0727,21291.0
2019-02-01 11:25:00,105.16,105.22,105.16,105.19,27392.0,89.0642,89.115,89.0642,89.0896,27392.0
2019-02-01 11:30:00,105.18,105.18,105.12,105.15,4732.0,89.0812,89.0812,89.0304,89.0558,4732.0
2019-02-01 11:35:00,105.16,105.18,105.13,105.14,18963.0,89.0642,89.0812,89.0388,89.0473,18963.0
2019-02-01 11:40:00,105.14,105.2,105.14,105.2,13481.0,89.0473,89.0981,89.0473,89.0981,13481.0
2019-02-01 11:45:00,105.19,105.21,105.13,105.2,5122.0,89.0896,89.1066,89.0388,89.0981,5122.0
2019-02-01 11:50:00,105.23,105.28,105.22,105.27,9306.0,89.1235,89.1659,89.115,89.1574,9306.0
2019-02-01 11:55:00,105.27,105.32,105.27,105.3,7773.0,89.1574,89.1997,89.1574,89.1828,7773.0
2019-02-01 12:00:00,105.32,105.32,105.24,105.25,10239.0,89.1997,89.1997,89.132,89.1405,10239.0
2019-02-01 12:05:00,105.26,105.27,105.22,105.23,13014.0,89.1489,89.1574,89.115,89.1235,13014.0
2019-02-01 12:10:00,105.22,105.25,105.18,105.18,19244.0,89.115,89.1405,89.0812,89.0812,19244.0
2019-02-01 12:15:00,105.18,105.19,105.13,105.13,4655.0,89.0812,89.0896,89.0388,89.0388,4655.0
2019-02-01 12:20:00,105.14,105.14,105.0,105.0,18916.0,89.0473,89.0473,88.9287,88.9287,18916.0
2019-02-01 12:25:00,104.97,105.03,104.96,105.03,15049.0,88.9033,88.9541,88.8948,88.9541,15049.0
2019-02-01 12:30:00,105.01,105.04,104.97,105.02,9598.0,88.9372,88.9626,88.9033,88.9457,9598.0
2019-02-01 12:35:00,105.05,105.08,104.99,104.99,23065.0,88.9711,88.9965,88.9202,88.9202,23065.0
2019-02-01 12:40:00,104.98,105.07,104.98,105.07,31394.0,88.9118,88.988,88.9118,88.988,31394.0
2019-02-01 12:45:00,105.07,105.1,105.03,105.1,4462.0,88.988,89.0134,88.9541,89.0134,4462.0
2019-02-01 12:50:00,105.1,105.11,105.06,105.06,16864.0,89.0134,89.0219,88.9795,88.9795,16864.0
2019-02-01 12:55:00,105.07,105.1,105.06,105.09,4548.0,88.988,89.0134,88.9795,89.0049,4548.0
2019-02-01 13:00:00,105.08,105.09,105.03,105.05,2113.0,88.9965,89.0049,88.9541,88.9711,2113.0
2019-02-01 13:05:00,105.04,105.11,105.03,105.1,3331.0,88.9626,89.0219,88.9541,89.0134,3331.0
2019-02-01 13:10:00,105.1,105.1,105.04,105.04,7784.0,89.0134,89.0134,88.9626,88.9626,7784.0
2019-02-01 13:15:00,105.03,105.06,104.97,105.02,26583.0,88.9541,88.9795,88.9033,88.9457,26583.0
2019-02-01 13:20:00,105.0,105.02,104.97,104.98,31685.0,88.9287,88.9457,88.9033,88.9118,31685.0
2019-02-01 13:25:00,104.99,105.07,104.99,105.07,14222.0,88.9202,88.988,88.9202,88.988,14222.0
2019-02-01 13:30:00,105.05,105.1,105.04,105.09,4433.0,88.9711,89.0134,88.9626,89.0049,4433.0
2019-02-01 13:35:00,105.09,105.12,105.07,105.11,36811.0,89.0049,89.0304,88.988,89.0219,36811.0
2019-02-01 13:40:00,105.11,105.12,105.02,105.02,3602.0,89.0219,89.0304,88.9457,88.9457,3602.0
2019-02-01 13:45:00,105.02,105.03,104.94,105.01,11711.0,88.9457,88.9541,88.8779,88.9372,11711.0
2019-02-01 13:50:00,105.02,105.06,105.01,105.01,76528.0,88.9457,88.9795,88.9372,88.9372,76528.0
2019-02-01 13:55:00,105.02,105.05,105.0,105.02,25471.0,88.9457,88.9711,88.9287,88.9457,25471.0
2019-02-01 14:00:00,105.04,105.04,104.86,104.87,9893.0,88.9626,88.9626,88.8101,88.8186,9893.0
2019-02-01 14:05:00,104.86,104.92,104.85,104.89,20023.0,88.8101,88.861,88.8017,88.8356,20023.0
2019-02-01 14:10:00,104.89,104.92,104.85,104.89,13423.0,88.8356,88.861,88.8017,88.8356,13423.0
2019-02-01 14:15:00,104.89,104.9,104.8,104.8,52130.0,88.8356,88.844,88.7593,88.7593,52130.0
2019-02-01 14:20:00,104.8,104.87,104.8,104.8,47427.0,88.7593,88.8186,88.7593,88.7593,47427.0
2019-02-01 14:25:00,104.79,104.83,104.77,104.83,5048.0,88.7509,88.7847,88.7339,88.7847,5048.0
2019-02-01 14:30:00,104.84,104.94,104.84,104.93,20204.0,88.7932,88.8779,88.7932,88.8694,20204.0
2019-02-01 14:35:00,104.92,104.93,104.86,104.91,14431.0,88.861,88.8694,88.8101,88.8525,14431.0
2019-02-01 14:40:00,104.91,104.95,104.9,104.93,9686.0,88.8525,88.8864,88.844,88.8694,9686.0
2019-02-01 14:45:00,104.92,104.94,104.85,104.87,20323.0,88.861,88.8779,88.8017,88.8186,20323.0
2019-02-01 14:50:00,104.86,104.87,104.75,104.75,35996.0,88.8101,88.8186,88.717,88.717,35996.0
2019-02-01 14:55:00,104.75,104.8,104.73,104.79,14464.0,88.717,88.7593,88.7,88.7509,14464.0
2019-02-01 15:00:00,104.77,104.81,104.69,104.74,12565.0,88.7339,88.7678,88.6662,88.7085,12565.0
2019-02-01 15:05:00,104.72,104.75,104.67,104.68,14164.0,88.6916,88.717,88.6492,88.6577,14164.0
2019-02-01 15:10:00,104.67,104.73,104.65,104.73,11277.0,88.6492,88.7,88.6323,88.7,11277.0
2019-02-01 15:15:00,104.71,104.83,104.7,104.78,37710.0,88.6831,88.7847,88.6746,88.7424,37710.0
2019-02-01 15:20:00,104.81,104.82,104.76,104.81,9382.0,88.7678,88.7763,88.7255,88.7678,9382.0
2019-02-01 15:25:00,104.79,104.85,104.74,104.85,36990.0,88.7509,88.8017,88.7085,88.8017,36990.0
2019-02-01 15:30:00,104.83,104.92,104.83,104.9,42116.0,88.7847,88.861,88.7847,88.844,42116.0
2019-02-01 15:35:00,104.9,104.97,104.88,104.94,13821.0,88.844,88.9033,88.8271,88.8779,13821.0
2019-02-01 15:40:00,104.94,104.96,104.9,104.95,10294.0,88.8779,88.8948,88.844,88.8864,10294.0
2019-02-01 15:45:00,104.95,104.97,104.92,104.92,96710.0,88.8864,88.9033,88.861,88.861,96710.0
2019-02-01 15:50:00,104.93,104.94,104.88,104.93,27636.0,88.8694,88.8779,88.8271,88.8694,27636.0
2019-02-01 15:55:00,104.92,105.09,104.89,105.03,58107.0,88.861,89.0049,88.8356,88.9541,58107.0
2019-02-04 09:30:00,105.04,105.04,104.84,104.9,40952.0,88.9626,88.9626,88.7932,88.844,40952.0
2019-02-04 09:35:00,104.84,104.92,104.75,104.77,49906.0,88.7932,88.861,88.717,88.7339,49906.0
2019-02-04 09:40:00,104.8,104.8,104.75,104.76,11659.0,88.7593,88.7593,88.717,88.7255,11659.0
2019-02-04 09:45:00,104.76,104.91,104.75,104.9,10609.0,88.7255,88.8525,88.717,88.844,10609.0
2019-02-04 09:50:00,104.9,104.91,104.82,104.89,13902.0,88.844,88.8525,88.7763,88.8356,13902.0
2019-02-04 09:55:00,104.88,104.89,104.77,104.78,24028.0,88.8271,88.8356,88.7339,88.7424,24028.0
2019-02-04 10:00:00,104.8,104.8,104.53,104.57,31781.0,88.7593,88.7593,88.5307,88.5645,31781.0
2019-02-04 10:05:00,104.54,104.57,104.49,104.54,24333.0,88.5391,88.5645,88.4968,88.5391,24333.0
2019-02-04 10:10:00,104.54,104.7,104.52,104.68,11529.0,88.5391,88.6746,88.5222,88.6577,11529.0
2019-02-04 10:15:00,104.69,104.7,104.66,104.66,27905.0,88.6662,88.6746,88.6408,88.6408,27905.0
2019-02-04 10:20:00,104.65,104.67,104.57,104.57,10844.0,88.6323,88.6492,88.5645,88.5645,10844.0
2019-02-04 10:25:00,104.55,104.58,104.49,104.54,48431.0,88.5476,88.573,88.4968,88.5391,48431.0
2019-02-04 10:30:00,104.53,104.63,104.53,104.63,6161.0,88.5307,88.6154,88.5307,88.6154,6161.0
2019-02-04 10:35:00,104.61,104.65,104.6,104.61,6355.0,88.5984,88.6323,88.5899,88.5984,6355.0
2019-02-04 10:40:00,104.6,104.69,104.6,104.66,10630.0,88.5899,88.6662,88.5899,88.6408,10630.0
2019-02-04 10:45:00,104.66,104.72,104.66,104.71,10427.0,88.6408,88.6916,88.6408,88.6831,10427.0
2019-02-04 10:50:00,104.71,104.74,104.67,104.69,3769.0,88.6831,88.7085,88.6492,88.6662,3769.0
2019-02-04 10:55:00,104.73,104.73,104.68,104.72,8738.0,88.7,88.7,88.6577,88.6916,8738.0
2019-02-04 11:00:00,104.72,104.83,104.72,104.83,27001.0,88.6916,88.7847,88.6916,88.7847,27001.0
2019-02-04 11:05:00,104.82,104.82,104.74,104.77,52544.0,88.7763,88.7763,88.7085,88.7339,52544.0
2019-02-04 11:10:00,104.77,104.79,104.75,104.79,28235.0,88.7339,88.7509,88.717,88.7509,28235.0
2019-02-04 11:15:00,104.79,104.84,104.78,104.83,70991.0,88.7509,88.7932,88.7424,88.7847,70991.0
2019-02-04 11:20:00,104.83,104.85,104.81,104.81,11742.0,88.7847,88.8017,88.7678,88.7678,11742.0
2019-02-04 11:25:00,104.82,104.89,104.81,104.89,16384.0,88.7763,88.8356,88.7678,88.8356,16384.0
2019-02-04 11:30:00,104.89,104.95,104.86,104.95,4445.0,88.8356,88.8864,88.8101,88.8864,4445.0
2019-02-04 11:35:00,104.95,104.96,104.9,104.9,20422.0,88.8864,88.8948,88.844,88.844,20422.0
2019-02-04 11:40:00,104.92,104.93,104.9,104.91,11114.0,88.861,88.8694,88.844,88.8525,11114.0
2019-02-04 11:45:00,104.91,104.99,104.91,104.99,9031.0,88.8525,88.9202,88.8525,88.9202,9031.0
2019-02-04 11:50:00,105.0,105.03,104.96,104.96,16367.0,88.9287,88.9541,88.8948,88.8948,16367.0
2019-02-04 11:55:00,104.97,105.0,104.95,105.0,9048.0,88.9033,88.9287,88.8864,88.9287,9048.0
2019-02-04 12:00:00,105.03,105.04,105.0,105.02,6565.0,88.9541,88.9626,88.9287,88.9457,6565.0
2019-02-04 12:05:00,105.03,105.04,105.0,105.02,19086.0,88.9541,88.9626,88.9287,88.9457,19086.0
2019-02-04 12:10:00,105.02,105.06,105.02,105.06,7777.0,88.9457,88.9795,88.9457,88.9795,7777.0
2019-02-04 12:15:00,105.05,105.05,105.02,105.04,31762.0,88.9711,88.9711,88.9457,88.9626,31762.0
2019-02-04 12:20:00,105.04,105.07,105.03,105.03,6454.0,88.9626,88.988,88.9541,88.9541,6454.0
2019-02-04 12:25:00,105.04,105.05,105.03,105.05,45285.0,88.9626,88.9711,88.9541,88.9711,45285.0
2019-02-04 12:30:00,105.04,105.06,105.02,105.04,12995.0,88.9626,88.9795,88.9457,88.9626,12995.0
2019-02-04 12:35:00,105.03,105.06,105.02,105.03,13457.0,88.9541,88.9795,88.9457,88.9541,13457.0
2019-02-04 12:40:00,105.03,105.06,105.01,105.01,114250.0,88.9541,88.9795,88.9372,88.9372,114250.0
2019-02-04 12:45:00,105.01,105.01,104.98,104.98,11455.0,88.9372,88.9372,88.9118,88.9118,11455.0
2019-02-04 12:50:00,104.99,105.06,104.99,105.06,179968.0,88.9202,88.9795,88.9202,88.9795,179968.0
2019-02-04 12:55:00,105.07,105.08,105.02,105.04,20192.0,88.988,88.9965,88.9457,88.9626,20192.0
2019-02-04 13:00:00,105.05,105.1,105.04,105.08,9962.0,88.9711,89.0134,88.9626,88.9965,9962.0
2019-02-04 13:05:00,105.09,105.11,105.08,105.11,11128.0,89.0049,89.0219,88.9965,89.0219,11128.0
2019-02-04 13:10:00,105.1,105.11,105.08,105.08,9405.0,89.0134,89.0219,88.9965,88.9965,9405.0
2019-02-04 13:15:00,105.09,105.13,105.08,105.12,13745.0,89.0049,89.0388,88.9965,89.0304,13745.0
2019-02-04 13:20:00,105.1,105.13,105.1,105.12,30485.0,89.0134,89.0388,89.0134,89.0304,30485.0
2019-02-04 13:25:00,105.12,105.12,105.08,105.08,35272.0,89.0304,89.0304,88.9965,88.9965,35272.0
2019-02-04 13:30:00,105.08,105.08,105.06,105.07,5177.0,88.9965,88.9965,88.9795,88.988,5177.0
2019-02-04 13:35:00,105.07,105.1,105.06,105.09,11932.0,88.988,89.0134,88.9795,89.0049,11932.0
2019-02-04 13:40:00,105.1,105.1,105.06,105.09,85215.0,89.0134,89.0134,88.9795,89.0049,85215.0
2019-02-04 13:45:00,105.11,105.19,105.11,105.19,47305.0,89.0219,89.0896,89.0219,89.0896,47305.0
2019-02-04 13:50:00,105.19,105.22,105.19,105.2,5731.0,89.0896,89.115,89.0896,89.0981,5731.0
2019-02-04 13:55:00,105.2,105.23,105.19,105.21,12853.0,89.0981,89.1235,89.0896,89.1066,12853.0
2019-02-04 14:00:00,105.22,105.23,105.19,105.22,16678.0,89.115,89.1235,89.0896,89.115,16678.0
2019-02-04 14:05:00,105.21,105.25,105.21,105.23,14247.0,89.1066,89.1405,89.1066,89.1235,14247.0
2019-02-04 14:10:00,105.25,105.26,105.23,105.26,13625.0,89.1405,89.1489,89.1235,89.1489,13625.0
2019-02-04 14:15:00,105.26,105.26,105.19,105.2,11200.0,89.1489,89.1489,89.0896,89.0981,11200.0
2019-02-04 14:20:00,105.2,105.21,105.19,105.19,5957.0,89.0981,89.1066,89.0896,89.0896,5957.0
2019-02-04 14:25:00,105.2,105.22,105.2,105.21,27936.0,89.0981,89.115,89.0981,89.1066,27936.0
2019-02-04 14:30:00,105.22,105.23,105.2,105.21,24029.0,89.115,89.1235,89.0981,89.1066,24029.0
2019-02-04 14:35:00,105.2,105.22,105.18,105.18,211321.0,89.0981,89.115,89.0812,89.0812,211321.0
2019-02-04 14:40:00,105.17,105.2,105.17,105.19,12153.0,89.0727,89.0981,89.0727,89.0896,12153.0
2019-02-04 14:45:00,105.19,105.2,105.14,105.17,33883.0,89.0896,89.0981,89.0473,89.0727,33883.0
2019-02-04 14:50:00,105.17,105.18,105.16,105.17,72154.0,89.0727,89.0812,89.0642,89.0727,72154.0
2019-02-04 14:55:00,105.18,105.22,105.18,105.2,48097.0,89.0812,89.115,89.0812,89.0981,48097.0
2019-02-04 15:00:00,105.2,105.2,105.16,105.18,26489.0,89.0981,89.0981,89.0642,89.0812,26489.0
2019-02-04 15:05:00,105.18,105.23,105.15,105.22,10148.0,89.0812,89.1235,89.0558,89.115,10148.0
2019-02-04 15:10:00,105.22,105.23,105.19,105.19,7133.0,89.115,89.1235,89.0896,89.0896,7133.0
2019-02-04 15:15:00,105.19,105.23,105.19,105.23,12979.0,89.0896,89.1235,89.0896,89.1235,12979.0
2019-02-04 15:20:00,105.23,105.24,105.22,105.24,4335.0,89.1235,89.132,89.115,89.132,4335.0
2019-02-04 15:25:00,105.23,105.26,105.19,105.2,27772.0,89.1235,89.1489,89.0896,89.0981,27772.0
2019-02-04 15:30:00,105.19,105.21,105.17,105.19,20938.0,89.0896,89.1066,89.0727,89.0896,20938.0
2019-02-04 15:35:00,105.18,105.22,105.17,105.21,37388.0,89.0812,89.115,89.0727,89.1066,37388.0
2019-02-04 15:40:00,105.21,105.25,105.21,105.24,20059.0,89.1066,89.1405,89.1066,89.132,20059.0
2019-02-04 15:45:00,105.26,105.26,105.19,105.22,14643.0,89.1489,89.1489,89.0896,89.115,14643.0
2019-02-04 15:50:00,105.22,105.28,105.2,105.25,17487.0,89.115,89.1659,89.0981,89.1405,17487.0
2019-02-04 15:55:00,105.27,105.46,105.27,105.46,46793.0,89.1574,89.3183,89.1574,89.3183,46793.0
2019-02-05 09:30:00,105.62,105.62,105.45,105.51,76004.0,89.4538,89.4538,89.3098,89.3607,76004.0
2019-02-05 09:35:00,105.53,105.58,105.48,105.5,16155.0,89.3776,89.4199,89.3353,89.3522,16155.0
2019-02-05 09:40:00,105.54,105.56,105.51,105.53,7791.0,89.3861,89.403,89.3607,89.3776,7791.0
2019-02-05 09:45:00,105.56,105.56,105.45,105.49,6715.0,89.403,89.403,89.3098,89.3437,6715.0
2019-02-05 09:50:00,105.49,105.59,105.49,105.59,3418.0,89.3437,89.4284,89.3437,89.4284,3418.0
2019-02-05 09:55:00,105.6,105.65,105.56,105.64,16735.0,89.4369,89.4792,89.403,89.4708,16735.0
2019-02-05 10:00:00,105.65,105.69,105.54,105.56,20026.0,89.4792,89.5131,89.3861,89.403,20026.0
2019-02-05 10:05:00,105.56,105.6,105.54,105.55,7364.0,89.403,89.4369,89.3861,89.3945,7364.0
2019-02-05 10:10:00,105.54,105.57,105.5,105.54,20664.0,89.3861,89.4115,89.3522,89.3861,20664.0
2019-02-05 10:15:00,105.56,105.6,105.52,105.58,11633.0,89.403,89.4369,89.3691,89.4199,11633.0
2019-02-05 10:20:00,105.59,105.6,105.49,105.5,12621.0,89.4284,89.4369,89.3437,89.3522,12621.0
2019-02-05 10:25:00,105.49,105.58,105.48,105.56,11631.0,89.3437,89.4199,89.3353,89.403,11631.0
2019-02-05 10:30:00,105.58,105.65,105.57,105.62,12995.0,89.4199,89.4792,89.4115,89.4538,12995.0
2019-02-05 10:35:00,105.6,105.67,105.58,105.58,3799.0,89.4369,89.4962,89.4199,89.4199,3799.0
2019-02-05 10:40:00,105.59,105.66,105.59,105.65,9472.0,89.4284,89.4877,89.4284,89.4792,9472.0
2019-02-05 10:45:00,105.64,105.69,105.62,105.65,21626.0,89.4708,89.5131,89.4538,89.4792,21626.0
2019-02-05 10:50:00,105.64,105.73,105.64,105.71,8282.0,89.4708,89.547,89.4708,89.53,8282.0
2019-02-05 10:55:00,105.72,105.76,105.71,105.72,13402.0,89.5385,89.5724,89.53,89.5385,13402.0
2019-02-05 11:00:00,105.74,105.78,105.73,105.76,34603.0,89.5555,89.5893,89.547,89.5724,34603.0
2019-02-05 11:05:00,105.77,105.78,105.68,105.68,9187.0,89.5809,89.5893,89.5046,89.5046,9187.0
2019-02-05 11:10:00,105.68,105.69,105.59,105.59,34963.0,89.5046,89.5131,89.4284,89.4284,34963.0
2019-02-05 11:15:00,105.58,105.6,105.54,105.6,28733.0,89.4199,89.4369,89.3861,89.4369,28733.0
2019-02-05 11:20:00,105.61,105.62,105.56,105.59,6881.0,89.4454,89.4538,89.403,89.4284,6881.0
2019-02-05 11:25:00,105.58,105.59,105.49,105.51,14639.0,89.4199,89.4284,89.3437,89.3607,14639.0
2019-02-05 11:30:00,105.52,105.57,105.5,105.57,10167.0,89.3691,89.4115,89.3522,89.4115,10167.0
2019-02-05 11:35:00,105.57,105.62,105.57,105.6,8019.0,89.4115,89.4538,89.4115,89.4369,8019.0
2019-02-05 11:40:00,105.6,105.65,105.6,105.62,4359.0,89.4369,89.4792,89.4369,89.4538,4359.0
2019-02-05 11:45:00,105.61,105.62,105.53,105.57,11403.0,89.4454,89.4538,89.3776,89.4115,11403.0
2019-02-05 11:50:00,105.55,105.57,105.54,105.57,18554.0,89.3945,89.4115,89.3861,89.4115,18554.0
2019-02-05 11:55:00,105.58,105.62,105.58,105.61,8766.0,89.4199,89.4538,89.4199,89.4454,8766.0
2019-02-05 12:00:00,105.61,105.64,105.57,105.64,7604.0,89.4454,89.4708,89.4115,89.4708,7604.0
2019-02-05 12:05:00,105.62,105.62,105.54,105.54,4979.0,89.4538,89.4538,89.3861,89.3861,4979.0
2019-02-05 12:10:00,105.53,105.54,105.49,105.54,7577.0,89.3776,89.3861,89.3437,89.3861,7577.0
2019-02-05 12:15:00,105.55,105.56,105.45,105.45,9437.0,89.3945,89.403,89.3098,89.3098,9437.0
2019-02-05 12:20:00,105.44,105.44,105.39,105.41,13882.0,89.3014,89.3014,89.259,89.276,13882.0
2019-02-05 12:25:00,105.41,105.45,105.4,105.43,8165.0,89.276,89.3098,89.2675,89.2929,8165.0
2019-02-05 12:30:00,105.44,105.45,105.4,105.45,12979.0,89.3014,89.3098,89.2675,89.3098,12979.0
2019-02-05 12:35:00,105.45,105.47,105.44,105.45,5081.0,89.3098,89.3268,89.3014,89.3098,5081.0
2019-02-05 12:40:00,105.48,105.48,105.45,105.45,8098.0,89.3353,89.3353,89.3098,89.3098,8098.0
2019-02-05 12:45:00,105.44,105.48,105.4,105.41,9024.0,89.3014,89.3353,89.2675,89.276,9024.0
2019-02-05 12:50:00,105.42,105.44,105.37,105.39,19642.0,89.2844,89.3014,89.2421,89.259,19642.0
2019-02-05 12:55:00,105.4,105.4,105.28,105.31,28494.0,89.2675,89.2675,89.1659,89.1913,28494.0
2019-02-05 13:00:00,105.31,105.36,105.31,105.33,8751.0,89.1913,89.2336,89.1913,89.2082,8751.0
2019-02-05 13:05:00,105.33,105.33,105.23,105.23,9301.0,89.2082,89.2082,89.1235,89.1235,9301.0
2019-02-05 13:10:00,105.23,105.3,105.23,105.27,12218.0,89.1235,89.1828,89.1235,89.1574,12218.0
2019-02-05 13:15:00,105.27,105.29,105.26,105.29,11439.0,89.1574,89.1743,89.1489,89.1743,11439.0
2019-02-05 13:20:00,105.3,105.36,105.3,105.35,15503.0,89.1828,89.2336,89.1828,89.2251,15503.0
2019-02-05 13:25:00,105.35,105.37,105.34,105.37,6666.0,89.2251,89.2421,89.2167,89.2421,6666.0
2019-02-05 13:30:00,105.37,105.38,105.35,105.36,6626.0,89.2421,89.2506,89.2251,89.2336,6626.0
2019-02-05 13:35:00,105.37,105.37,105.31,105.36,21188.0,89.2421,89.2421,89.1913,89.2336,21188.0
2019-02-05 13:40:00,105.36,105.37,105.33,105.34,42430.0,89.2336,89.2421,89.2082,89.2167,42430.0
2019-02-05 13:45:00,105.35,105.4,105.35,105.36,50305.0,89.2251,89.2675,89.2251,89.2336,50305.0
2019-02-05 13:50:00,105.38,105.39,105.34,105.35,14928.0,89.2506,89.259,89.2167,89.2251,14928.0
2019-02-05 13:55:00,105.36,105.39,105.36,105.37,23999.0,89.2336,89.259,89.2336,89.2421,23999.0
2019-02-05 14:00:00,105.37,105.49,105.36,105.49,23204.0,89.2421,89.3437,89.2336,89.3437,23204.0
2019-02-05 14:05:00,105.48,105.55,105.48,105.55,14044.0,89.3353,89.3945,89.3353,89.3945,14044.0
2019-02-05 14:10:00,105.54,105.58,105.52,105.58,85690.0,89.3861,89.4199,89.3691,89.4199,85690.0
2019-02-05 14:15:00,105.6,105.6,105.54,105.59,66850.0,89.4369,89.4369,89.3861,89.4284,66850.0
2019-02-05 14:20:00,105.58,105.6,105.54,105.54,93372.0,89.4199,89.4369,89.3861,89.3861,93372.0
2019-02-05 14:25:00,105.55,105.57,105.52,105.53,84699.0,89.3945,89.4115,89.3691,89.3776,84699.0
2019-02-05 14:30:00,105.53,105.57,105.53,105.55,14583.0,89.3776,89.4115,89.3776,89.3945,14583.0
2019-02-05 14:35:00,105.55,105.55,105.52,105.55,12272.0,89.3945,89.3945,89.3691,89.3945,12272.0
2019-02-05 14:40:00,105.51,105.57,105.49,105.57,32518.0,89.3607,89.4115,89.3437,89.4115,32518.0
2019-02-05 14:45:00,105.57,105.63,105.56,105.61,26354.0,89.4115,89.4623,89.403,89.4454,26354.0
2019-02-05 14:50:00,105.62,105.63,105.57,105.58,10758.0,89.4538,89.4623,89.4115,89.4199,10758.0
2019-02-05 14:55:00,105.59,105.61,105.58,105.61,14651.0,89.4284,89.4454,89.4199,89.4454,14651.0
2019-02-05 15:00:00,105.6,105.63,105.59,105.6,9771.0,89.4369,89.4623,89.4284,89.4369,9771.0
2019-02-05 15:05:00,105.59,105.61,105.55,105.6,25505.0,89.4284,89.4454,89.3945,89.4369,25505.0
2019-02-05 15:10:00,105.6,105.6,105.54,105.56,27760.0,89.4369,89.4369,89.3861,89.403,27760.0
2019-02-05 15:15:00,105.55,105.62,105.54,105.61,13400.0,89.3945,89.4538,89.3861,89.4454,13400.0
2019-02-05 15:20:00,105.61,105.65,105.6,105.62,9865.0,89.4454,89.4792,89.4369,89.4538,9865.0
2019-02-05 15:25:00,105.61,105.66,105.61,105.63,12162.0,89.4454,89.4877,89.4454,89.4623,12162.0
2019-02-05 15:30:00,105.64,105.66,105.62,105.65,37471.0,89.4708,89.4877,89.4538,89.4792,37471.0
2019-02-05 15:35:00,105.65,105.68,105.61,105.67,37596.0,89.4792,89.5046,89.4454,89.4962,37596.0
2019-02-05 15:40:00,105.67,105.72,105.63,105.65,61618.0,89.4962,89.5385,89.4623,89.4792,61618.0
2019-02-05 15:45:00,105.65,105.66,105.57,105.58,51885.0,89.4792,89.4877,89.4115,89.4199,51885.0
2019-02-05 15:50:00,105.59,105.59,105.52,105.54,12653.0,89.4284,89.4284,89.3691,89.3861,12653.0
2019-02-05 15:55:00,105.55,105.64,105.54,105.61,56130.0,89.3945,89.4708,89.3861,89.4454,56130.0
2019-02-06 09:30:00,105.41,105.65,105.41,105.64,94069.0,89.276,89.4792,89.276,89.4708,94069.0
2019-02-06 09:35:00,105.67,105.7,105.51,105.51,48095.0,89.4962,89.5216,89.3607,89.3607,48095.0
2019-02-06 09:40:00,105.48,105.54,105.48,105.54,2662.0,89.3353,89.3861,89.3353,89.3861,2662.0
2019-02-06 09:45:00,105.53,105.57,105.52,105.56,10376.0,89.3776,89.4115,89.3691,89.403,10376.0
2019-02-06 09:50:00,105.56,105.62,105.56,105.62,6679.0,89.403,89.4538,89.403,89.4538,6679.0
2019-02-06 09:55:00,105.62,105.64,105.54,105.55,5278.0,89.4538,89.4708,89.3861,89.3945,5278.0
2019-02-06 10:00:00,105.56,105.56,105.5,105.54,21379.0,89.403,89.403,89.3522,89.3861,21379.0
2019-02-06 10:05:00,105.54,105.58,105.51,105.51,39725.0,89.3861,89.4199,89.3607,89.3607,39725.0
2019-02-06 10:10:00,105.51,105.52,105.41,105.42,26721.0,89.3607,89.3691,89.276,89.2844,26721.0
2019-02-06 10:15:00,105.43,105.47,105.39,105.44,19332.0,89.2929,89.3268,89.259,89.3014,19332.0
2019-02-06 10:20:00,105.45,105.49,105.4,105.47,27800.0,89.3098,89.3437,89.2675,89.3268,27800.0
2019-02-06 10:25:00,105.5,105.54,105.46,105.46,14929.0,89.3522,89.3861,89.3183,89.3183,14929.0
2019-02-06 10:30:00,105.49,105.54,105.47,105.51,5704.0,89.3437,89.3861,89.3268,89.3607,5704.0
2019-02-06 10:35:00,105.51,105.59,105.5,105.57,14671.0,89.3607,89.4284,89.3522,89.4115,14671.0
2019-02-06 10:40:00,105.57,105.6,105.55,105.59,26113.0,89.4115,89.4369,89.3945,89.4284,26113.0
2019-02-06 10:45:00,105.58,105.63,105.57,105.61,49951.0,89.4199,89.4623,89.4115,89.4454,49951.0
2019-02-06 10:50:00,105.6,105.69,105.59,105.66,18025.0,89.4369,89.5131,89.4284,89.4877,18025.0
2019-02-06 10:55:00,105.7,105.73,105.67,105.68,11010.0,89.5216,89.547,89.4962,89.5046,11010.0
2019-02-06 11:00:00,105.68,105.7,105.65,105.67,3430.0,89.5046,89.5216,89.4792,89.4962,3430.0
2019-02-06 11:05:00,105.69,105.74,105.69,105.69,4334.0,89.5131,89.5555,89.5131,89.5131,4334.0
2019-02-06 11:10:00,105.68,105.69,105.6,105.6,9680.0,89.5046,89.5131,89.4369,89.4369,9680.0
2019-02-06 11:15:00,105.62,105.63,105.58,105.59,18744.0,89.4538,89.4623,89.4199,89.4284,18744.0
2019-02-06 11:20:00,105.59,105.62,105.48,105.48,35219.0,89.4284,89.4538,89.3353,89.3353,35219.0
2019-02-06 11:25:00,105.48,105.56,105.43,105.56,8338.0,89.3353,89.403,89.2929,89.403,8338.0
2019-02-06 11:30:00,105.57,105.6,105.56,105.56,9903.0,89.4115,89.4369,89.403,89.403,9903.0
2019-02-06 11:35:00,105.57,105.65,105.51,105.64,7854.0,89.4115,89.4792,89.3607,89.4708,7854.0
2019-02-06 11:40:00,105.65,105.67,105.63,105.64,46992.0,89.4792,89.4962,89.4623,89.4708,46992.0
2019-02-06 11:45:00,105.65,105.67,105.59,105.62,17563.0,89.4792,89.4962,89.4284,89.4538,17563.0
2019-02-06 11:50:00,105.62,105.63,105.56,105.58,72357.0,89.4538,89.4623,89.403,89.4199,72357.0
2019-02-06 11:55:00,105.57,105.62,105.54,105.6,21444.0,89.4115,89.4538,89.3861,89.4369,21444.0
2019-02-06 12:00:00,105.59,105.62,105.57,105.61,12453.0,89.4284,89.4538,89.4115,89.4454,12453.0
2019-02-06 12:05:00,105.61,105.64,105.52,105.52,8199.0,89.4454,89.4708,89.3691,89.3691,8199.0
2019-02-06 12:10:00,105.52,105.6,105.52,105.59,5663.0,89.3691,89.4369,89.3691,89.4284,5663.0
2019-02-06 12:15:00,105.58,105.59,105.52,105.58,8634.0,89.4199,89.4284,89.3691,89.4199,8634.0
2019-02-06 12:20:00,105.58,105.62,105.58,105.61,9999.0,89.4199,89.4538,89.4199,89.4454,9999.0
2019-02-06 12:25:00,105.62,105.65,105.61,105.61,12869.0,89.4538,89.4792,89.4454,89.4454,12869.0
2019-02-06 12:30:00,105.6,105.65,105.6,105.64,6301.0,89.4369,89.4792,89.4369,89.4708,6301.0
2019-02-06 12:35:00,105.65,105.66,105.63,105.66,8742.0,89.4792,89.4877,89.4623,89.4877,8742.0
2019-02-06 12:40:00,105.66,105.68,105.64,105.68,12925.0,89.4877,89.5046,89.4708,89.5046,12925.0
2019-02-06 12:45:00,105.67,105.67,105.59,105.63,22126.0,89.4962,89.4962,89.4284,89.4623,22126.0
2019-02-06 12:50:00,105.64,105.67,105.63,105.65,24959.0,89.4708,89.4962,89.4623,89.4792,24959.0
2019-02-06 12:55:00,105.63,105.66,105.62,105.66,5488.0,89.4623,89.4877,89.4538,89.4877,5488.0
2019-02-06 13:00:00,105.66,105.69,105.66,105.68,161997.0,89.4877,89.5131,89.4877,89.5046,161997.0
2019-02-06 13:05:00,105.69,105.7,105.66,105.68,23648.0,89.5131,89.5216,89.4877,89.5046,23648.0
2019-02-06 13:10:00,105.69,105.7,105.66,105.68,13044.0,89.5131,89.5216,89.4877,89.5046,13044.0
2019-02-06 13:15:00,105.69,105.73,105.68,105.71,17657.0,89.5131,89.547,89.5046,89.53,17657.0
2019-02-06 13:20:00,105.72,105.72,105.68,105.69,27303.0,89.5385,89.5385,89.5046,89.5131,27303.0
2019-02-06 13:25:00,105.69,105.7,105.68,105.7,5127.0,89.5131,89.5216,89.5046,89.5216,5127.0
2019-02-06 13:30:00,105.69,105.72,105.67,105.71,15442.0,89.5131,89.5385,89.4962,89.53,15442.0
2019-02-06 13:35:00,105.72,105.76,105.72,105.75,7739.0,89.5385,89.5724,89.5385,89.5639,7739.0
2019-02-06 13:40:00,105.74,105.75,105.72,105.73,3535.0,89.5555,89.5639,89.5385,89.547,3535.0
2019-02-06 13:45:00,105.73,105.73,105.7,105.72,32326.0,89.547,89.547,89.5216,89.5385,32326.0
2019-02-06 13:50:00,105.72,105.74,105.69,105.72,13330.0,89.5385,89.5555,89.5131,89.5385,13330.0
2019-02-06 13:55:00,105.72,105.72,105.67,105.68,22939.0,89.5385,89.5385,89.4962,89.5046,22939.0
2019-02-06 14:00:00,105.67,105.68,105.58,105.6,58876.0,89.4962,89.5046,89.4199,89.4369,58876.0
2019-02-06 14:05:00,105.6,105.61,105.56,105.57,28338.0,89.4369,89.4454,89.403,89.4115,28338.0
2019-02-06 14:10:00,105.57,105.58,105.53,105.56,35119.0,89.4115,89.4199,89.3776,89.403,35119.0
2019-02-06 14:15:00,105.56,105.57,105.49,105.54,9238.0,89.403,89.4115,89.3437,89.3861,9238.0
2019-02-06 14:20:00,105.55,105.59,105.54,105.59,9230.0,89.3945,89.4284,89.3861,89.4284,9230.0
2019-02-06 14:25:00,105.58,105.6,105.56,105.59,5851.0,89.4199,89.4369,89.403,89.4284,5851.0
2019-02-06 14:30:00,105.57,105.58,105.51,105.53,20038.0,89.4115,89.4199,89.3607,89.3776,20038.0
2019-02-06 14:35:00,105.53,105.55,105.48,105.48,24301.0,89.3776,89.3945,89.3353,89.3353,24301.0
2019-02-06 14:40:00,105.49,105.56,105.49,105.55,7592.0,89.3437,89.403,89.3437,89.3945,7592.0
2019-02-06 14:45:00,105.54,105.57,105.53,105.56,6137.0,89.3861,89.4115,89.3776,89.403,6137.0
2019-02-06 14:50:00,105.57,105.58,105.51,105.53,17983.0,89.4115,89.4199,89.3607,89.3776,17983.0
2019-02-06 14:55:00,105.53,105.57,105.52,105.57,9619.0,89.3776,89.4115,89.3691,89.4115,9619.0
2019-02-06 15:00:00,105.56,105.59,105.54,105.54,24729.0,89.403,89.4284,89.3861,89.3861,24729.0
2019-02-06 15:05:00,105.54,105.6,105.54,105.59,17268.0,89.3861,89.4369,89.3861,89.4284,17268.0
2019-02-06 15:10:00,105.59,105.61,105.55,105.61,7054.0,89.4284,89.4454,89.3945,89.4454,7054.0
2019-02-06 15:15:00,105.61,105.61,105.55,105.59,5602.0,89.4454,89.4454,89.3945,89.4284,5602.0
2019-02-06 15:20:00,105.58,105.66,105.58,105.65,16937.0,89.4199,89.4877,89.4199,89.4792,16937.0
2019-02-06 15:25:00,105.64,105.66,105.62,105.64,15093.0,89.4708,89.4877,89.4538,89.4708,15093.0
2019-02-06 15:30:00,105.63,105.63,105.58,105.58,12720.0,89.4623,89.4623,89.4199,89.4199,12720.0
2019-02-06 15:35:00,105.58,105.63,105.56,105.63,54935.0,89.4199,89.4623,89.403,89.4623,54935.0
2019-02-06 15:40:00,105.63,105.64,105.6,105.61,28303.0,89.4623,89.4708,89.4369,89.4454,28303.0
2019-02-06 15:45:00,105.59,105.64,105.57,105.63,19028.0,89.4284,89.4708,89.4115,89.4623,19028.0
2019-02-06 15:50:00,105.64,105.66,105.62,105.65,42314.0,89.4708,89.4877,89.4538,89.4792,42314.0
2019-02-06 15:55:00,105.64,105.65,105.58,105.62,51526.0,89.4708,89.4792,89.4199,89.4538,51526.0
2019-02-07 09:30:00,105.08,105.19,105.06,105.11,44075.0,88.9965,89.0896,88.9795,89.0219,44075.0
2019-02-07 09:35:00,105.11,105.16,105.06,105.06,37739.0,89.0219,89.0642,88.9795,88.9795,37739.0
2019-02-07 09:40:00,105.04,105.13,104.98,105.0,19571.0,88.9626,89.0388,88.9118,88.9287,19571.0
2019-02-07 09:45:00,104.96,105.03,104.95,104.95,19323.0,88.8948,88.9541,88.8864,88.8864,19323.0
2019-02-07 09:50:00,104.93,105.01,104.88,104.92,14517.0,88.8694,88.9372,88.8271,88.861,14517.0
2019-02-07 09:55:00,104.92,104.97,104.91,104.93,4718.0,88.861,88.9033,88.8525,88.8694,4718.0
2019-02-07 10:00:00,104.94,104.95,104.75,104.77,19266.0,88.8779,88.8864,88.717,88.7339,19266.0
2019-02-07 10:05:00,104.77,104.82,104.77,104.81,4797.0,88.7339,88.7763,88.7339,88.7678,4797.0
2019-02-07 10:10:00,104.82,104.98,104.82,104.93,14570.0,88.7763,88.9118,88.7763,88.8694,14570.0
2019-02-07 10:15:00,104.98,104.98,104.87,104.89,6520.0,88.9118,88.9118,88.8186,88.8356,6520.0
2019-02-07 10:20:00,104.89,105.12,104.88,105.11,14746.0,88.8356,89.0304,88.8271,89.0219,14746.0
2019-02-07 10:25:00,105.09,105.15,105.07,105.09,11180.0,89.0049,89.0558,88.988,89.0049,11180.0
2019-02-07 10:30:00,105.12,105.17,105.12,105.15,4812.0,89.0304,89.0727,89.0304,89.0558,4812.0
2019-02-07 10:35:00,105.14,105.15,105.06,105.11,23428.0,89.0473,89.0558,88.9795,89.0219,23428.0
2019-02-07 10:40:00,105.09,105.11,104.98,105.04,4739.0,89.0049,89.0219,88.9118,88.9626,4739.0
2019-02-07 10:45:00,105.02,105.06,104.89,104.89,3803.0,88.9457,88.9795,88.8356,88.8356,3803.0
2019-02-07 10:50:00,104.87,104.88,104.61,104.68,22129.0,88.8186,88.8271,88.5984,88.6577,22129.0
2019-02-07 10:55:00,104.67,104.69,104.56,104.57,12917.0,88.6492,88.6662,88.5561,88.5645,12917.0
2019-02-07 11:00:00,104.54,104.6,104.49,104.57,10315.0,88.5391,88.5899,88.4968,88.5645,10315.0
2019-02-07 11:05:00,104.54,104.55,104.46,104.47,7612.0,88.5391,88.5476,88.4714,88.4798,7612.0
2019-02-07 11:10:00,104.45,104.5,104.38,104.38,16238.0,88.4629,88.5052,88.4036,88.4036,16238.0
2019-02-07 11:15:00,104.4,104.45,104.35,104.38,8732.0,88.4206,88.4629,88.3782,88.4036,8732.0
2019-02-07 11:20:00,104.32,104.38,104.3,104.3,10096.0,88.3528,88.4036,88.3359,88.3359,10096.0
2019-02-07 11:25:00,104.34,104.36,104.25,104.29,8049.0,88.3697,88.3867,88.2935,88.3274,8049.0
2019-02-07 11:30:00,104.31,104.31,104.07,104.08,39026.0,88.3443,88.3443,88.1411,88.1495,39026.0
2019-02-07 11:35:00,104.11,104.28,104.04,104.27,19799.0,88.1749,88.3189,88.1157,88.3105,19799.0
2019-02-07 11:40:00,104.27,104.35,104.25,104.28,5524.0,88.3105,88.3782,88.2935,88.3189,5524.0
2019-02-07 11:45:00,104.26,104.3,104.16,104.17,8939.0,88.302,88.3359,88.2173,88.2258,8939.0
2019-02-07 11:50:00,104.16,104.3,104.08,104.17,4905.0,88.2173,88.3359,88.1495,88.2258,4905.0
2019-02-07 11:55:00,104.15,104.21,104.07,104.07,13106.0,88.2088,88.2596,88.1411,88.1411,13106.0
2019-02-07 12:00:00,104.03,104.1,104.0,104.05,31253.0,88.1072,88.1665,88.0818,88.1241,31253.0
2019-02-07 12:05:00,104.04,104.22,104.03,104.22,7537.0,88.1157,88.2681,88.1072,88.2681,7537.0
2019-02-07 12:10:00,104.22,104.24,104.18,104.22,34574.0,88.2681,88.285,88.2342,88.2681,34574.0
2019-02-07 12:15:00,104.16,104.23,104.16,104.2,6533.0,88.2173,88.2766,88.2173,88.2512,6533.0
2019-02-07 12:20:00,104.23,104.32,104.22,104.3,34726.0,88.2766,88.3528,88.2681,88.3359,34726.0
2019-02-07 12:25:00,104.3,104.3,104.2,104.2,13946.0,88.3359,88.3359,88.2512,88.2512,13946.0
2019-02-07 12:30:00,104.21,104.29,104.2,104.29,61374.0,88.2596,88.3274,88.2512,88.3274,61374.0
2019-02-07 12:35:00,104.3,104.34,104.25,104.3,13820.0,88.3359,88.3697,88.2935,88.3359,13820.0
2019-02-07 12:40:00,104.32,104.32,104.16,104.16,20970.0,88.3528,88.3528,88.2173,88.2173,20970.0
2019-02-07 12:45:00,104.14,104.18,104.08,104.11,12881.0,88.2004,88.2342,88.1495,88.1749,12881.0
2019-02-07 12:50:00,104.13,104.13,104.03,104.03,28670.0,88.1919,88.1919,88.1072,88.1072,28670.0
2019-02-07 12:55:00,104.03,104.09,103.99,104.08,10370.0,88.1072,88.158,88.0733,88.1495,10370.0
2019-02-07 13:00:00,104.05,104.31,104.05,104.31,15774.0,88.1241,88.3443,88.1241,88.3443,15774.0
2019-02-07 13:05:00,104.35,104.41,104.34,104.36,10820.0,88.3782,88.429,88.3697,88.3867,10820.0
2019-02-07 13:10:00,104.36,104.37,104.31,104.31,11334.0,88.3867,88.3951,88.3443,88.3443,11334.0
2019-02-07 13:15:00,104.32,104.37,104.23,104.25,8884.0,88.3528,88.3951,88.2766,88.2935,8884.0
2019-02-07 13:20:00,104.26,104.35,104.26,104.34,15169.0,88.302,88.3782,88.302,88.3697,15169.0
2019-02-07 13:25:00,104.34,104.41,104.29,104.35,10584.0,88.3697,88.429,88.3274,88.3782,10584.0
2019-02-07 13:30:00,104.37,104.49,104.36,104.49,28167.0,88.3951,88.4968,88.3867,88.4968,28167.0
2019-02-07 13:35:00,104.49,104.52,104.47,104.49,40871.0,88.4968,88.5222,88.4798,88.4968,40871.0
2019-02-07 13:40:00,104.49,104.5,104.41,104.41,3948.0,88.4968,88.5052,88.429,88.429,3948.0
2019-02-07 13:45:00,104.44,104.49,104.35,104.4,31869.0,88.4544,88.4968,88.3782,88.4206,31869.0
2019-02-07 13:50:00,104.41,104.47,104.36,104.45,16678.0,88.429,88.4798,88.3867,88.4629,16678.0
2019-02-07 13:55:00,104.44,104.5,104.39,104.43,24264.0,88.4544,88.5052,88.4121,88.446,24264.0
2019-02-07 14:00:00,104.41,104.42,104.32,104.39,19522.0,88.429,88.4375,88.3528,88.4121,19522.0
2019-02-07 14:05:00,104.38,104.41,104.33,104.34,5470.0,88.4036,88.429,88.3613,88.3697,5470.0
2019-02-07 14:10:00,104.34,104.34,104.25,104.27,21471.0,88.3697,88.3697,88.2935,88.3105,21471.0
2019-02-07 14:15:00,104.26,104.3,104.13,104.24,326492.0,88.302,88.3359,88.1919,88.285,326492.0
2019-02-07 14:20:00,104.2,104.28,104.2,104.28,8739.0,88.2512,88.3189,88.2512,88.3189,8739.0
2019-02-07 14:25:00,104.28,104.47,104.28,104.46,7355.0,88.3189,88.4798,88.3189,88.4714,7355.0
2019-02-07 14:30:00,104.46,104.48,104.42,104.45,15137.0,88.4714,88.4883,88.4375,88.4629,15137.0
2019-02-07 14:35:00,104.49,104.5,104.4,104.41,27147.0,88.4968,88.5052,88.4206,88.429,27147.0
2019-02-07 14:40:00,104.42,104.44,104.37,104.37,6496.0,88.4375,88.4544,88.3951,88.3951,6496.0
2019-02-07 14:45:00,104.37,104.45,104.32,104.33,20339.0,88.3951,88.4629,88.3528,88.3613,20339.0
2019-02-07 14:50:00,104.35,104.41,104.3,104.4,41512.0,88.3782,88.429,88.3359,88.4206,41512.0
2019-02-07 14:55:00,104.4,104.43,104.35,104.39,9198.0,88.4206,88.446,88.3782,88.4121,9198.0
2019-02-07 15:00:00,104.38,104.48,104.33,104.34,6423.0,88.4036,88.4883,88.3613,88.3697,6423.0
2019-02-07 15:05:00,104.35,104.42,104.31,104.38,17654.0,88.3782,88.4375,88.3443,88.4036,17654.0
2019-02-07 15:10:00,104.38,104.42,104.34,104.42,3495.0,88.4036,88.4375,88.3697,88.4375,3495.0
2019-02-07 15:15:00,104.4,104.45,104.35,104.37,28063.0,88.4206,88.4629,88.3782,88.3951,28063.0
2019-02-07 15:20:00,104.42,104.45,104.37,104.41,26397.0,88.4375,88.4629,88.3951,88.429,26397.0
2019-02-07 15:25:00,104.44,104.46,104.4,104.46,9170.0,88.4544,88.4714,88.4206,88.4714,9170.0
2019-02-07 15:30:00,104.46,104.48,104.3,104.33,14230.0,88.4714,88.4883,88.3359,88.3613,14230.0
2019-02-07 15:35:00,104.33,104.47,104.31,104.47,16783.0,88.3613,88.4798,88.3443,88.4798,16783.0
2019-02-07 15:40:00,104.46,104.69,104.45,104.6,31656.0,88.4714,88.6662,88.4629,88.5899,31656.0
2019-02-07 15:45:00,104.62,104.66,104.6,104.61,15120.0,88.6069,88.6408,88.5899,88.5984,15120.0
2019-02-07 15:50:00,104.63,104.7,104.63,104.7,29872.0,88.6154,88.6746,88.6154,88.6746,29872.0
2019-02-07 15:55:00,104.69,104.76,104.64,104.76,45876.0,88.6662,88.7255,88.6238,88.7255,45876.0
2019-02-08 09:30:00,104.37,104.52,104.37,104.44,46769.0,88.3951,88.5222,88.3951,88.4544,46769.0
2019-02-08 09:35:00,104.45,104.56,104.45,104.5,32927.0,88.4629,88.5561,88.4629,88.5052,32927.0
2019-02-08 09:40:00,104.51,104.54,104.45,104.46,6087.0,88.5137,88.5391,88.4629,88.4714,6087.0
2019-02-08 09:45:00,104.45,104.45,104.25,104.38,9768.0,88.4629,88.4629,88.2935,88.4036,9768.0
2019-02-08 09:50:00,104.38,104.38,104.27,104.28,7518.0,88.4036,88.4036,88.3105,88.3189,7518.0
2019-02-08 09:55:00,104.26,104.29,104.15,104.19,12496.0,88.302,88.3274,88.2088,88.2427,12496.0
2019-02-08 10:00:00,104.17,104.19,104.09,104.11,22739.0,88.2258,88.2427,88.158,88.1749,22739.0
2019-02-08 10:05:00,104.09,104.24,104.09,104.19,9606.0,88.158,88.285,88.158,88.2427,9606.0
2019-02-08 10:10:00,104.15,104.19,104.04,104.04,12603.0,88.2088,88.2427,88.1157,88.1157,12603.0
2019-02-08 10:15:00,104.06,104.07,103.95,103.99,16846.0,88.1326,88.1411,88.0394,88.0733,16846.0
2019-02-08 10:20:00,103.97,104.03,103.93,104.01,13424.0,88.0564,88.1072,88.0225,88.0902,13424.0
2019-02-08 10:25:00,104.02,104.15,104.0,104.1,11298.0,88.0987,88.2088,88.0818,88.1665,11298.0
2019-02-08 10:30:00,104.11,104.2,104.07,104.14,21130.0,88.1749,88.2512,88.1411,88.2004,21130.0
2019-02-08 10:35:00,104.14,104.17,104.08,104.13,11720.0,88.2004,88.2258,88.1495,88.1919,11720.0
2019-02-08 10:40:00,104.17,104.22,104.06,104.06,28660.0,88.2258,88.2681,88.1326,88.1326,28660.0
2019-02-08 10:45:00,104.05,104.07,103.96,103.98,14647.0,88.1241,88.1411,88.0479,88.0648,14647.0
2019-02-08 10:50:00,103.98,103.98,103.86,103.86,2799.0,88.0648,88.0648,87.9632,87.9632,2799.0
2019-02-08 10:55:00,103.84,103.93,103.84,103.87,3227.0,87.9463,88.0225,87.9463,87.9717,3227.0
2019-02-08 11:00:00,103.85,103.85,103.73,103.74,34295.0,87.9547,87.9547,87.8531,87.8616,34295.0
2019-02-08 11:05:00,103.72,103.8,103.72,103.8,11237.0,87.8446,87.9124,87.8446,87.9124,11237.0
2019-02-08 11:10:00,103.79,103.86,103.75,103.85,24288.0,87.9039,87.9632,87.87,87.9547,24288.0
2019-02-08 11:15:00,103.87,103.94,103.82,103.82,23698.0,87.9717,88.031,87.9293,87.9293,23698.0
2019-02-08 11:20:00,103.82,103.92,103.79,103.92,6561.0,87.9293,88.014,87.9039,88.014,6561.0
2019-02-08 11:25:00,103.91,103.95,103.87,103.87,5931.0,88.0056,88.0394,87.9717,87.9717,5931.0
2019-02-08 11:30:00,103.88,103.93,103.81,103.82,4623.0,87.9801,88.0225,87.9209,87.9293,4623.0
2019-02-08 11:35:00,103.81,103.88,103.8,103.86,4423.0,87.9209,87.9801,87.9124,87.9632,4423.0
2019-02-08 11:40:00,103.89,103.91,103.84,103.91,15584.0,87.9886,88.0056,87.9463,88.0056,15584.0
2019-02-08 11:45:00,103.91,103.94,103.74,103.86,6930.0,88.0056,88.031,87.8616,87.9632,6930.0
2019-02-08 11:50:00,103.85,103.93,103.79,103.93,12559.0,87.9547,88.0225,87.9039,88.0225,12559.0
2019-02-08 11:55:00,103.94,104.01,103.94,103.98,6921.0,88.031,88.0902,88.031,88.0648,6921.0
2019-02-08 12:00:00,103.98,104.01,103.9,103.92,4709.0,88.0648,88.0902,87.9971,88.014,4709.0
2019-02-08 12:05:00,103.92,103.97,103.9,103.91,9377.0,88.014,88.0564,87.9971,88.0056,9377.0
2019-02-08 12:10:00,103.9,103.95,103.88,103.92,84810.0,87.9971,88.0394,87.9801,88.014,84810.0
2019-02-08 12:15:00,103.91,103.99,103.9,103.97,20067.0,88.0056,88.0733,87.9971,88.0564,20067.0
2019-02-08 12:20:00,103.97,104.03,103.96,104.0,13115.0,88.0564,88.1072,88.0479,88.0818,13115.0
2019-02-08 12:25:00,104.01,104.04,103.99,104.02,11321.0,88.0902,88.1157,88.0733,88.0987,11321.0
2019-02-08 12:30:00,104.01,104.08,104.01,104.05,6645.0,88.0902,88.1495,88.0902,88.1241,6645.0
2019-02-08 12:35:00,104.06,104.09,104.04,104.09,16422.0,88.1326,88.158,88.1157,88.158,16422.0
2019-02-08 12:40:00,104.09,104.14,104.08,104.12,10427.0,88.158,88.2004,88.1495,88.1834,10427.0
2019-02-08 12:45:00,104.12,104.16,104.12,104.14,18825.0,88.1834,88.2173,88.1834,88.2004,18825.0
2019-02-08 12:50:00,104.16,104.17,104.11,104.14,8268.0,88.2173,88.2258,88.1749,88.2004,8268.0
2019-02-08 12:55:00,104.15,104.16,104.08,104.11,8555.0,88.2088,88.2173,88.1495,88.1749,8555.0
2019-02-08 13:00:00,104.16,104.17,104.1,104.14,5487.0,88.2173,88.2258,88.1665,88.2004,5487.0
2019-02-08 13:05:00,104.14,104.16,104.12,104.15,8336.0,88.2004,88.2173,88.1834,88.2088,8336.0
2019-02-08 13:10:00,104.18,104.23,104.16,104.2,8012.0,88.2342,88.2766,88.2173,88.2512,8012.0
2019-02-08 13:15:00,104.21,104.21,104.12,104.14,35775.0,88.2596,88.2596,88.1834,88.2004,35775.0
2019-02-08 13:20:00,104.14,104.15,104.11,104.11,4336.0,88.2004,88.2088,88.1749,88.1749,4336.0
2019-02-08 13:25:00,104.11,104.17,104.1,104.14,7112.0,88.1749,88.2258,88.1665,88.2004,7112.0
2019-02-08 13:30:00,104.15,104.19,104.14,104.17,11821.0,88.2088,88.2427,88.2004,88.2258,11821.0
2019-02-08 13:35:00,104.17,104.17,104.1,104.11,38441.0,88.2258,88.2258,88.1665,88.1749,38441.0
2019-02-08 13:40:00,104.12,104.2,104.12,104.19,30319.0,88.1834,88.2512,88.1834,88.2427,30319.0
2019-02-08 13:45:00,104.19,104.21,104.17,104.17,11571.0,88.2427,88.2596,88.2258,88.2258,11571.0
2019-02-08 13:50:00,104.18,104.19,104.15,104.16,38377.0,88.2342,88.2427,88.2088,88.2173,38377.0
2019-02-08 13:55:00,104.17,104.25,104.15,104.23,13656.0,88.2258,88.2935,88.2088,88.2766,13656.0
2019-02-08 14:00:00,104.23,104.26,104.18,104.2,16566.0,88.2766,88.302,88.2342,88.2512,16566.0
2019-02-08 14:05:00,104.19,104.27,104.19,104.26,8807.0,88.2427,88.3105,88.2427,88.302,8807.0
2019-02-08 14:10:00,104.26,104.33,104.25,104.32,11830.0,88.302,88.3613,88.2935,88.3528,11830.0
2019-02-08 14:15:00,104.32,104.35,104.3,104.33,25215.0,88.3528,88.3782,88.3359,88.3613,25215.0
2019-02-08 14:20:00,104.34,104.35,104.31,104.34,3580.0,88.3697,88.3782,88.3443,88.3697,3580.0
2019-02-08 14:25:00,104.33,104.38,104.32,104.38,4033.0,88.3613,88.4036,88.3528,88.4036,4033.0
2019-02-08 14:30:00,104.36,104.38,104.34,104.38,3459.0,88.3867,88.4036,88.3697,88.4036,3459.0
2019-02-08 14:35:00,104.39,104.4,104.34,104.35,7667.0,88.4121,88.4206,88.3697,88.3782,7667.0
2019-02-08 14:40:00,104.38,104.39,104.35,104.38,14805.0,88.4036,88.4121,88.3782,88.4036,14805.0
2019-02-08 14:45:00,104.38,104.43,104.35,104.39,16559.0,88.4036,88.446,88.3782,88.4121,16559.0
2019-02-08 14:50:00,104.39,104.4,104.34,104.34,10033.0,88.4121,88.4206,88.3697,88.3697,10033.0
2019-02-08 14:55:00,104.35,104.36,104.33,104.33,12426.0,88.3782,88.3867,88.3613,88.3613,12426.0
2019-02-08 15:00:00,104.32,104.34,104.27,104.28,21734.0,88.3528,88.3697,88.3105,88.3189,21734.0
2019-02-08 15:05:00,104.29,104.33,104.28,104.3,12222.0,88.3274,88.3613,88.3189,88.3359,12222.0
2019-02-08 15:10:00,104.31,104.4,104.29,104.4,23238.0,88.3443,88.4206,88.3274,88.4206,23238.0
2019-02-08 15:15:00,104.39,104.4,104.37,104.4,10668.0,88.4121,88.4206,88.3951,88.4206,10668.0
2019-02-08 15:20:00,104.39,104.46,104.38,104.41,8006.0,88.4121,88.4714,88.4036,88.429,8006.0
2019-02-08 15:25:00,104.41,104.43,104.38,104.42,9430.0,88.429,88.446,88.4036,88.4375,9430.0
2019-02-08 15:30:00,104.43,104.44,104.36,104.43,14033.0,88.446,88.4544,88.3867,88.446,14033.0
2019-02-08 15:35:00,104.41,104.42,104.35,104.42,39500.0,88.429,88.4375,88.3782,88.4375,39500.0
2019-02-08 15:40:00,104.41,104.42,104.32,104.35,21995.0,88.429,88.4375,88.3528,88.3782,21995.0
2019-02-08 15:45:00,104.34,104.4,104.34,104.36,35330.0,88.3697,88.4206,88.3697,88.3867,35330.0
2019-02-08 15:50:00,104.36,104.4,104.35,104.39,34858.0,88.3867,88.4206,88.3782,88.4121,34858.0
2019-02-08 15:55:00,104.39,104.69,104.37,104.68,39021.0,88.4121,88.6662,88.3951,88.6577,39021.0
2019-02-11 09:30:00,104.9,104.94,104.76,104.86,72174.0,88.844,88.8779,88.7255,88.8101,72174.0
2019-02-11 09:35:00,104.92,104.97,104.88,104.89,4695.0,88.861,88.9033,88.8271,88.8356,4695.0
2019-02-11 09:40:00,104.91,104.91,104.82,104.86,4678.0,88.8525,88.8525,88.7763,88.8101,4678.0
2019-02-11 09:45:00,104.87,104.91,104.84,104.86,3912.0,88.8186,88.8525,88.7932,88.8101,3912.0
2019-02-11 09:50:00,104.82,104.85,104.78,104.84,11594.0,88.7763,88.8017,88.7424,88.7932,11594.0
2019-02-11 09:55:00,104.82,104.82,104.75,104.8,2650.0,88.7763,88.7763,88.717,88.7593,2650.0
2019-02-11 10:00:00,104.77,104.87,104.75,104.84,12224.0,88.7339,88.8186,88.717,88.7932,12224.0
2019-02-11 10:05:00,104.83,104.84,104.77,104.84,3297.0,88.7847,88.7932,88.7339,88.7932,3297.0
2019-02-11 10:10:00,104.8,104.85,104.7,104.72,17210.0,88.7593,88.8017,88.6746,88.6916,17210.0
2019-02-11 10:15:00,104.75,104.85,104.74,104.84,4471.0,88.717,88.8017,88.7085,88.7932,4471.0
2019-02-11 10:20:00,104.86,104.86,104.63,104.65,12515.0,88.8101,88.8101,88.6154,88.6323,12515.0
2019-02-11 10:25:00,104.65,104.68,104.63,104.63,29782.0,88.6323,88.6577,88.6154,88.6154,29782.0
2019-02-11 10:30:00,104.65,104.69,104.61,104.68,6146.0,88.6323,88.6662,88.5984,88.6577,6146.0
2019-02-11 10:35:00,104.7,104.7,104.65,104.67,2940.0,88.6746,88.6746,88.6323,88.6492,2940.0
2019-02-11 10:40:00,104.64,104.74,104.64,104.7,7687.0,88.6238,88.7085,88.6238,88.6746,7687.0
2019-02-11 10:45:00,104.7,104.75,104.68,104.7,10924.0,88.6746,88.717,88.6577,88.6746,10924.0
2019-02-11 10:50:00,104.67,104.71,104.65,104.66,7696.0,88.6492,88.6831,88.6323,88.6408,7696.0
2019-02-11 10:55:00,104.67,104.68,104.62,104.65,45538.0,88.6492,88.6577,88.6069,88.6323,45538.0
2019-02-11 11:00:00,104.69,104.71,104.63,104.66,7138.0,88.6662,88.6831,88.6154,88.6408,7138.0
2019-02-11 11:05:00,104.69,104.71,104.51,104.52,12171.0,88.6662,88.6831,88.5137,88.5222,12171.0
2019-02-11 11:10:00,104.51,104.6,104.51,104.56,14227.0,88.5137,88.5899,88.5137,88.5561,14227.0
2019-02-11 11:15:00,104.59,104.67,104.59,104.65,13589.0,88.5815,88.6492,88.5815,88.6323,13589.0
2019-02-11 11:20:00,104.64,104.7,104.64,104.68,4409.0,88.6238,88.6746,88.6238,88.6577,4409.0
2019-02-11 11:25:00,104.69,104.69,104.65,104.66,2058.0,88.6662,88.6662,88.6323,88.6408,2058.0
2019-02-11 11:30:00,104.64,104.65,104.57,104.62,9924.0,88.6238,88.6323,88.5645,88.6069,9924.0
2019-02-11 11:35:00,104.6,104.61,104.57,104.57,3430.0,88.5899,88.5984,88.5645,88.5645,3430.0
2019-02-11 11:40:00,104.6,104.63,104.58,104.61,7828.0,88.5899,88.6154,88.573,88.5984,7828.0
2019-02-11 11:45:00,104.61,104.66,104.59,104.65,3096.0,88.5984,88.6408,88.5815,88.6323,3096.0
2019-02-11 11:50:00,104.64,104.64,104.53,104.6,4665.0,88.6238,88.6238,88.5307,88.5899,4665.0
2019-02-11 11:55:00,104.59,104.61,104.55,104.61,3231.0,88.5815,88.5984,88.5476,88.5984,3231.0
2019-02-11 12:00:00,104.61,104.68,104.6,104.67,6256.0,88.5984,88.6577,88.5899,88.6492,6256.0
2019-02-11 12:05:00,104.67,104.73,104.66,104.73,1472.0,88.6492,88.7,88.6408,88.7,1472.0
2019-02-11 12:10:00,104.71,104.71,104.68,104.68,2073.0,88.6831,88.6831,88.6577,88.6577,2073.0
2019-02-11 12:15:00,104.68,104.7,104.65,104.66,5165.0,88.6577,88.6746,88.6323,88.6408,5165.0
2019-02-11 12:20:00,104.64,104.68,104.6,104.68,11719.0,88.6238,88.6577,88.5899,88.6577,11719.0
2019-02-11 12:25:00,104.68,104.76,104.68,104.73,5402.0,88.6577,88.7255,88.6577,88.7,5402.0
2019-02-11 12:30:00,104.76,104.78,104.7,104.74,39331.0,88.7255,88.7424,88.6746,88.7085,39331.0
2019-02-11 12:35:00,104.75,104.76,104.71,104.72,4960.0,88.717,88.7255,88.6831,88.6916,4960.0
2019-02-11 12:40:00,104.7,104.75,104.69,104.74,5805.0,88.6746,88.717,88.6662,88.7085,5805.0
2019-02-11 12:45:00,104.73,104.77,104.72,104.73,2752.0,88.7,88.7339,88.6916,88.7,2752.0
2019-02-11 12:50:00,104.72,104.75,104.68,104.74,22317.0,88.6916,88.717,88.6577,88.7085,22317.0
2019-02-11 12:55:00,104.73,104.75,104.72,104.75,15294.0,88.7,88.717,88.6916,88.717,15294.0
2019-02-11 13:00:00,104.74,104.82,104.74,104.8,1443.0,88.7085,88.7763,88.7085,88.7593,1443.0
2019-02-11 13:05:00,104.77,104.8,104.76,104.79,6377.0,88.7339,88.7593,88.7255,88.7509,6377.0
2019-02-11 13:10:00,104.78,104.78,104.71,104.75,4914.0,88.7424,88.7424,88.6831,88.717,4914.0
2019-02-11 13:15:00,104.73,104.74,104.7,104.73,5905.0,88.7,88.7085,88.6746,88.7,5905.0
2019-02-11 13:20:00,104.74,104.76,104.71,104.72,5581.0,88.7085,88.7255,88.6831,88.6916,5581.0
2019-02-11 13:25:00,104.73,104.73,104.67,104.68,8016.0,88.7,88.7,88.6492,88.6577,8016.0
2019-02-11 13:30:00,104.69,104.7,104.68,104.68,6967.0,88.6662,88.6746,88.6577,88.6577,6967.0
2019-02-11 13:35:00,104.67,104.68,104.64,104.68,43696.0,88.6492,88.6577,88.6238,88.6577,43696.0
2019-02-11 13:40:00,104.68,104.69,104.62,104.62,5871.0,88.6577,88.6662,88.6069,88.6069,5871.0
2019-02-11 13:45:00,104.61,104.65,104.59,104.65,6986.0,88.5984,88.6323,88.5815,88.6323,6986.0
2019-02-11 13:50:00,104.64,104.66,104.63,104.65,27489.0,88.6238,88.6408,88.6154,88.6323,27489.0
2019-02-11 13:55:00,104.65,104.68,104.64,104.68,6268.0,88.6323,88.6577,88.6238,88.6577,6268.0
2019-02-11 14:00:00,104.66,104.68,104.61,104.67,57419.0,88.6408,88.6577,88.5984,88.6492,57419.0
2019-02-11 14:05:00,104.67,104.69,104.63,104.66,30480.0,88.6492,88.6662,88.6154,88.6408,30480.0
2019-02-11 14:10:00,104.66,104.69,104.65,104.68,9609.0,88.6408,88.6662,88.6323,88.6577,9609.0
2019-02-11 14:15:00,104.69,104.69,104.64,104.65,28044.0,88.6662,88.6662,88.6238,88.6323,28044.0
2019-02-11 14:20:00,104.64,104.66,104.59,104.62,10270.0,88.6238,88.6408,88.5815,88.6069,10270.0
2019-02-11 14:25:00,104.63,104.65,104.62,104.63,21528.0,88.6154,88.6323,88.6069,88.6154,21528.0
2019-02-11 14:30:00,104.63,104.65,104.61,104.61,20273.0,88.6154,88.6323,88.5984,88.5984,20273.0
2019-02-11 14:35:00,104.63,104.63,104.58,104.58,50904.0,88.6154,88.6154,88.573,88.573,50904.0
2019-02-11 14:40:00,104.59,104.69,104.59,104.65,343152.0,88.5815,88.6662,88.5815,88.6323,343152.0
2019-02-11 14:45:00,104.65,104.65,104.54,104.54,7269.0,88.6323,88.6323,88.5391,88.5391,7269.0
2019-02-11 14:50:00,104.54,104.6,104.54,104.57,10495.0,88.5391,88.5899,88.5391,88.5645,10495.0
2019-02-11 14:55:00,104.58,104.62,104.57,104.62,52757.0,88.573,88.6069,88.5645,88.6069,52757.0
2019-02-11 15:00:00,104.61,104.66,104.61,104.65,10745.0,88.5984,88.6408,88.5984,88.6323,10745.0
2019-02-11 15:05:00,104.65,104.69,104.65,104.69,7750.0,88.6323,88.6662,88.6323,88.6662,7750.0
2019-02-11 15:10:00,104.7,104.71,104.67,104.69,8863.0,88.6746,88.6831,88.6492,88.6662,8863.0
2019-02-11 15:15:00,104.7,104.75,104.67,104.69,17110.0,88.6746,88.717,88.6492,88.6662,17110.0
2019-02-11 15:20:00,104.7,104.75,104.68,104.74,7316.0,88.6746,88.717,88.6577,88.7085,7316.0
2019-02-11 15:25:00,104.75,104.79,104.74,104.78,8336.0,88.717,88.7509,88.7085,88.7424,8336.0
2019-02-11 15:30:00,104.78,104.78,104.64,104.67,17908.0,88.7424,88.7424,88.6238,88.6492,17908.0
2019-02-11 15:35:00,104.67,104.73,104.65,104.72,12544.0,88.6492,88.7,88.6323,88.6916,12544.0
2019-02-11 15:40:00,104.71,104.71,104.67,104.69,37856.0,88.6831,88.6831,88.6492,88.6662,37856.0
2019-02-11 15:45:00,104.66,104.76,104.66,104.72,20473.0,88.6408,88.7255,88.6408,88.6916,20473.0
2019-02-11 15:50:00,104.73,104.84,104.72,104.83,19486.0,88.7,88.7932,88.6916,88.7847,19486.0
2019-02-11 15:55:00,104.81,104.83,104.74,104.74,66537.0,88.7678,88.7847,88.7085,88.7085,66537.0
2019-02-12 09:30:00,105.44,105.5,105.41,105.46,79618.0,89.3014,89.3522,89.276,89.3183,79618.0
2019-02-12 09:35:00,105.52,105.65,105.52,105.62,27586.0,89.3691,89.4792,89.3691,89.4538,27586.0
2019-02-12 09:40:00,105.64,105.66,105.62,105.66,10437.0,89.4708,89.4877,89.4538,89.4877,10437.0
2019-02-12 09:45:00,105.68,105.7,105.65,105.7,10643.0,89.5046,89.5216,89.4792,89.5216,10643.0
2019-02-12 09:50:00,105.7,105.76,105.68,105.76,5585.0,89.5216,89.5724,89.5046,89.5724,5585.0
2019-02-12 09:55:00,105.76,105.76,105.69,105.7,3530.0,89.5724,89.5724,89.5131,89.5216,3530.0
2019-02-12 10:00:00,105.72,105.76,105.7,105.76,17754.0,89.5385,89.5724,89.5216,89.5724,17754.0
2019-02-12 10:05:00,105.75,105.76,105.68,105.68,17336.0,89.5639,89.5724,89.5046,89.5046,17336.0
2019-02-12 10:10:00,105.69,105.75,105.65,105.66,4152.0,89.5131,89.5639,89.4792,89.4877,4152.0
2019-02-12 10:15:00,105.66,105.71,105.64,105.68,18804.0,89.4877,89.53,89.4708,89.5046,18804.0
2019-02-12 10:20:00,105.68,105.69,105.63,105.67,9073.0,89.5046,89.5131,89.4623,89.4962,9073.0
2019-02-12 10:25:00,105.7,105.72,105.59,105.6,6790.0,89.5216,89.5385,89.4284,89.4369,6790.0
2019-02-12 10:30:00,105.64,105.65,105.59,105.63,37902.0,89.4708,89.4792,89.4284,89.4623,37902.0
2019-02-12 10:35:00,105.62,105.68,105.61,105.67,6348.0,89.4538,89.5046,89.4454,89.4962,6348.0
2019-02-12 10:40:00,105.64,105.65,105.57,105.57,4711.0,89.4708,89.4792,89.4115,89.4115,4711.0
2019-02-12 10:45:00,105.59,105.62,105.58,105.62,7104.0,89.4284,89.4538,89.4199,89.4538,7104.0
2019-02-12 10:50:00,105.63,105.7,105.62,105.7,6898.0,89.4623,89.5216,89.4538,89.5216,6898.0
2019-02-12 10:55:00,105.73,105.86,105.72,105.83,14958.0,89.547,89.6571,89.5385,89.6317,14958.0
2019-02-12 11:00:00,105.83,105.91,105.83,105.85,8268.0,89.6317,89.6994,89.6317,89.6486,8268.0
2019-02-12 11:05:00,105.87,105.93,105.86,105.92,10131.0,89.6656,89.7164,89.6571,89.7079,10131.0
2019-02-12 11:10:00,105.91,106.0,105.91,106.0,5049.0,89.6994,89.7757,89.6994,89.7757,5049.0
2019-02-12 11:15:00,105.99,106.03,105.98,106.02,20789.0,89.7672,89.8011,89.7587,89.7926,20789.0
2019-02-12 11:20:00,106.01,106.03,105.98,105.98,4970.0,89.7841,89.8011,89.7587,89.7587,4970.0
2019-02-12 11:25:00,105.99,106.04,105.99,106.02,5989.0,89.7672,89.8095,89.7672,89.7926,5989.0
2019-02-12 11:30:00,106.02,106.02,105.95,105.95,7015.0,89.7926,89.7926,89.7333,89.7333,7015.0
2019-02-12 11:35:00,105.97,105.98,105.96,105.98,2226.0,89.7503,89.7587,89.7418,89.7587,2226.0
2019-02-12 11:40:00,105.99,106.04,105.98,106.02,5712.0,89.7672,89.8095,89.7587,89.7926,5712.0
2019-02-12 11:45:00,106.01,106.01,105.96,105.98,4920.0,89.7841,89.7841,89.7418,89.7587,4920.0
2019-02-12 11:50:00,106.01,106.07,106.01,106.05,3290.0,89.7841,89.8349,89.7841,89.818,3290.0
2019-02-12 11:55:00,106.05,106.14,106.05,106.13,6367.0,89.818,89.8942,89.818,89.8858,6367.0
2019-02-12 12:00:00,106.14,106.17,106.13,106.17,4367.0,89.8942,89.9196,89.8858,89.9196,4367.0
2019-02-12 12:05:00,106.15,106.15,106.08,106.08,4598.0,89.9027,89.9027,89.8434,89.8434,4598.0
2019-02-12 12:10:00,106.08,106.09,106.04,106.04,11264.0,89.8434,89.8519,89.8095,89.8095,11264.0
2019-02-12 12:15:00,106.04,106.07,105.95,105.96,3676.0,89.8095,89.8349,89.7333,89.7418,3676.0
2019-02-12 12:20:00,106.01,106.04,106.01,106.03,3447.0,89.7841,89.8095,89.7841,89.8011,3447.0
2019-02-12 12:25:00,106.03,106.06,106.02,106.03,3762.0,89.8011,89.8265,89.7926,89.8011,3762.0
2019-02-12 12:30:00,106.05,106.09,106.03,106.04,13230.0,89.818,89.8519,89.8011,89.8095,13230.0
2019-02-12 12:35:00,106.07,106.1,106.07,106.08,4095.0,89.8349,89.8604,89.8349,89.8434,4095.0
2019-02-12 12:40:00,106.09,106.09,106.04,106.04,7146.0,89.8519,89.8519,89.8095,89.8095,7146.0
2019-02-12 12:45:00,106.03,106.04,105.97,105.97,4980.0,89.8011,89.8095,89.7503,89.7503,4980.0
2019-02-12 12:50:00,105.99,106.03,105.98,105.98,12346.0,89.7672,89.8011,89.7587,89.7587,12346.0
2019-02-12 12:55:00,106.0,106.05,105.99,106.05,7514.0,89.7757,89.818,89.7672,89.818,7514.0
2019-02-12 13:00:00,106.06,106.06,106.03,106.05,4027.0,89.8265,89.8265,89.8011,89.818,4027.0
2019-02-12 13:05:00,106.05,106.07,106.03,106.07,5872.0,89.818,89.8349,89.8011,89.8349,5872.0
2019-02-12 13:10:00,106.07,106.1,106.06,106.09,3757.0,89.8349,89.8604,89.8265,89.8519,3757.0
2019-02-12 13:15:00,106.09,106.12,106.09,106.1,3831.0,89.8519,89.8773,89.8519,89.8604,3831.0
2019-02-12 13:20:00,106.09,106.13,106.09,106.13,10847.0,89.8519,89.8858,89.8519,89.8858,10847.0
2019-02-12 13:25:00,106.14,106.19,106.13,106.17,6034.0,89.8942,89.9366,89.8858,89.9196,6034.0
2019-02-12 13:30:00,106.18,106.24,106.16,106.24,6261.0,89.9281,89.9789,89.9112,89.9789,6261.0
2019-02-12 13:35:00,106.24,106.27,106.22,106.22,10664.0,89.9789,90.0043,89.962,89.962,10664.0
2019-02-12 13:40:00,106.22,106.25,106.21,106.24,12665.0,89.962,89.9874,89.9535,89.9789,12665.0
2019-02-12 13:45:00,106.24,106.25,106.21,106.23,36646.0,89.9789,89.9874,89.9535,89.9705,36646.0
2019-02-12 13:50:00,106.24,106.29,106.24,106.28,17806.0,89.9789,90.0213,89.9789,90.0128,17806.0
2019-02-12 13:55:00,106.28,106.29,106.26,106.27,11672.0,90.0128,90.0213,89.9959,90.0043,11672.0
2019-02-12 14:00:00,106.28,106.28,106.2,106.21,11448.0,90.0128,90.0128,89.945,89.9535,11448.0
2019-02-12 14:05:00,106.2,106.23,106.19,106.21,14140.0,89.945,89.9705,89.9366,89.9535,14140.0
2019-02-12 14:10:00,106.2,106.22,106.19,106.2,21715.0,89.945,89.962,89.9366,89.945,21715.0
2019-02-12 14:15:00,106.2,106.21,106.17,106.18,13819.0,89.945,89.9535,89.9196,89.9281,13819.0
2019-02-12 14:20:00,106.19,106.25,106.18,106.25,16652.0,89.9366,89.9874,89.9281,89.9874,16652.0
2019-02-12 14:25:00,106.25,106.25,106.21,106.22,6535.0,89.9874,89.9874,89.9535,89.962,6535.0
2019-02-12 14:30:00,106.19,106.21,106.17,106.18,7129.0,89.9366,89.9535,89.9196,89.9281,7129.0
2019-02-12 14:35:00,106.17,106.2,106.16,106.19,41513.0,89.9196,89.945,89.9112,89.9366,41513.0
2019-02-12 14:40:00,106.19,106.2,106.15,106.19,9989.0,89.9366,89.945,89.9027,89.9366,9989.0
2019-02-12 14:45:00,106.19,106.22,106.18,106.2,142434.0,89.9366,89.962,89.9281,89.945,142434.0
2019-02-12 14:50:00,106.2,106.21,106.18,106.2,9595.0,89.945,89.9535,89.9281,89.945,9595.0
2019-02-12 14:55:00,106.21,106.21,106.17,106.17,7851.0,89.9535,89.9535,89.9196,89.9196,7851.0
2019-02-12 15:00:00,106.18,106.18,106.14,106.15,12257.0,89.9281,89.9281,89.8942,89.9027,12257.0
2019-02-12 15:05:00,106.16,106.19,106.15,106.18,8145.0,89.9112,89.9366,89.9027,89.9281,8145.0
2019-02-12 15:10:00,106.18,106.19,106.14,106.18,66341.0,89.9281,89.9366,89.8942,89.9281,66341.0
2019-02-12 15:15:00,106.18,106.21,106.16,106.16,11924.0,89.9281,89.9535,89.9112,89.9112,11924.0
2019-02-12 15:20:00,106.16,106.21,106.15,106.18,9533.0,89.9112,89.9535,89.9027,89.9281,9533.0
2019-02-12 15:25:00,106.19,106.23,106.19,106.21,31089.0,89.9366,89.9705,89.9366,89.9535,31089.0
2019-02-12 15:30:00,106.2,106.21,106.15,106.15,14425.0,89.945,89.9535,89.9027,89.9027,14425.0
2019-02-12 15:35:00,106.16,106.17,106.08,106.08,43844.0,89.9112,89.9196,89.8434,89.8434,43844.0
2019-02-12 15:40:00,106.1,106.11,106.03,106.05,18112.0,89.8604,89.8688,89.8011,89.818,18112.0
2019-02-12 15:45:00,106.05,106.05,105.99,106.01,13565.0,89.818,89.818,89.7672,89.7841,13565.0
2019-02-12 15:50:00,106.01,106.09,106.0,106.09,27736.0,89.7841,89.8519,89.7757,89.8519,27736.0
2019-02-12 15:55:00,106.1,106.16,106.06,106.09,20422.0,89.8604,89.9112,89.8265,89.8519,20422.0
2019-02-13 09:30:00,106.4,106.51,106.39,106.5,27245.0,90.1144,90.2076,90.106,90.1991,27245.0
2019-02-13 09:35:00,106.5,106.63,106.49,106.62,4322.0,90.1991,90.3092,90.1907,90.3008,4322.0
2019-02-13 09:40:00,106.68,106.7,106.66,106.69,4233.0,90.3516,90.3685,90.3346,90.36,4233.0
2019-02-13 09:45:00,106.71,106.77,106.71,106.72,4759.0,90.377,90.4278,90.377,90.3855,4759.0
2019-02-13 09:50:00,106.73,106.73,106.64,106.66,14784.0,90.3939,90.3939,90.3177,90.3346,14784.0
2019-02-13 09:55:00,106.66,106.69,106.62,106.62,16890.0,90.3346,90.36,90.3008,90.3008,16890.0
2019-02-13 10:00:00,106.65,106.65,106.56,106.56,39858.0,90.3262,90.3262,90.2499,90.2499,39858.0
2019-02-13 10:05:00,106.58,106.6,106.51,106.52,15023.0,90.2669,90.2838,90.2076,90.2161,15023.0
2019-02-13 10:10:00,106.54,106.59,106.53,106.55,9690.0,90.233,90.2754,90.2245,90.2415,9690.0
2019-02-13 10:15:00,106.59,106.59,106.53,106.59,7800.0,90.2754,90.2754,90.2245,90.2754,7800.0
2019-02-13 10:20:00,106.58,106.64,106.56,106.61,14750.0,90.2669,90.3177,90.2499,90.2923,14750.0
2019-02-13 10:25:00,106.61,106.66,106.59,106.61,19490.0,90.2923,90.3346,90.2754,90.2923,19490.0
2019-02-13 10:30:00,106.59,106.63,106.53,106.57,8983.0,90.2754,90.3092,90.2245,90.2584,8983.0
2019-02-13 10:35:00,106.58,106.69,106.58,106.64,6370.0,90.2669,90.36,90.2669,90.3177,6370.0
2019-02-13 10:40:00,106.62,106.69,106.62,106.66,12587.0,90.3008,90.36,90.3008,90.3346,12587.0
2019-02-13 10:45:00,106.7,106.7,106.66,106.68,9885.0,90.3685,90.3685,90.3346,90.3516,9885.0
2019-02-13 10:50:00,106.68,106.72,106.61,106.65,153815.0,90.3516,90.3855,90.2923,90.3262,153815.0
2019-02-13 10:55:00,106.65,106.65,106.59,106.63,5487.0,90.3262,90.3262,90.2754,90.3092,5487.0
2019-02-13 11:00:00,106.64,106.7,106.64,106.7,3822.0,90.3177,90.3685,90.3177,90.3685,3822.0
2019-02-13 11:05:00,106.72,106.74,106.68,106.68,5206.0,90.3855,90.4024,90.3516,90.3516,5206.0
2019-02-13 11:10:00,106.66,106.67,106.59,106.63,4291.0,90.3346,90.3431,90.2754,90.3092,4291.0
2019-02-13 11:15:00,106.6,106.61,106.5,106.5,5517.0,90.2838,90.2923,90.1991,90.1991,5517.0
2019-02-13 11:20:00,106.48,106.5,106.44,106.45,7589.0,90.1822,90.1991,90.1483,90.1568,7589.0
2019-02-13 11:25:00,106.43,106.44,106.37,106.38,4346.0,90.1398,90.1483,90.089,90.0975,4346.0
2019-02-13 11:30:00,106.35,106.35,106.24,106.27,11278.0,90.0721,90.0721,89.9789,90.0043,11278.0
2019-02-13 11:35:00,106.24,106.32,106.24,106.27,4215.0,89.9789,90.0467,89.9789,90.0043,4215.0
2019-02-13 11:40:00,106.27,106.3,106.23,106.24,6544.0,90.0043,90.0297,89.9705,89.9789,6544.0
2019-02-13 11:45:00,106.24,106.31,106.23,106.29,24820.0,89.9789,90.0382,89.9705,90.0213,24820.0
2019-02-13 11:50:00,106.3,106.34,106.29,106.33,9212.0,90.0297,90.0636,90.0213,90.0551,9212.0
2019-02-13 11:55:00,106.33,106.36,106.31,106.36,6284.0,90.0551,90.0806,90.0382,90.0806,6284.0
2019-02-13 12:00:00,106.36,106.38,106.32,106.34,6068.0,90.0806,90.0975,90.0467,90.0636,6068.0
2019-02-13 12:05:00,106.33,106.34,106.28,106.28,4048.0,90.0551,90.0636,90.0128,90.0128,4048.0
2019-02-13 12:10:00,106.27,106.29,106.25,106.28,24165.0,90.0043,90.0213,89.9874,90.0128,24165.0
2019-02-13 12:15:00,106.28,106.31,106.25,106.25,15315.0,90.0128,90.0382,89.9874,89.9874,15315.0
2019-02-13 12:20:00,106.26,106.26,106.21,106.22,4610.0,89.9959,89.9959,89.9535,89.962,4610.0
2019-02-13 12:25:00,106.21,106.25,106.19,106.25,16709.0,89.9535,89.9874,89.9366,89.9874,16709.0
2019-02-13 12:30:00,106.24,106.26,106.2,106.26,21779.0,89.9789,89.9959,89.945,89.9959,21779.0
2019-02-13 12:35:00,106.24,106.29,106.24,106.25,8491.0,89.9789,90.0213,89.9789,89.9874,8491.0
2019-02-13 12:40:00,106.23,106.27,106.22,106.25,5156.0,89.9705,90.0043,89.962,89.9874,5156.0
2019-02-13 12:45:00,106.26,106.32,106.25,106.31,4141.0,89.9959,90.0467,89.9874,90.0382,4141.0
2019-02-13 12:50:00,106.31,106.31,106.24,106.25,10108.0,90.0382,90.0382,89.9789,89.9874,10108.0
2019-02-13 12:55:00,106.26,106.29,106.24,106.29,3512.0,89.9959,90.0213,89.9789,90.0213,3512.0
2019-02-13 13:00:00,106.28,106.3,106.26,106.27,9171.0,90.0128,90.0297,89.9959,90.0043,9171.0
2019-02-13 13:05:00,106.28,106.34,106.25,106.33,6658.0,90.0128,90.0636,89.9874,90.0551,6658.0
2019-02-13 13:10:00,106.32,106.33,106.3,106.33,10913.0,90.0467,90.0551,90.0297,90.0551,10913.0
2019-02-13 13:15:00,106.32,106.34,106.3,106.33,7449.0,90.0467,90.0636,90.0297,90.0551,7449.0
2019-02-13 13:20:00,106.33,106.34,106.31,106.34,5078.0,90.0551,90.0636,90.0382,90.0636,5078.0
2019-02-13 13:25:00,106.34,106.36,106.32,106.35,4082.0,90.0636,90.0806,90.0467,90.0721,4082.0
2019-02-13 13:30:00,106.33,106.34,106.31,106.32,3483.0,90.0551,90.0636,90.0382,90.0467,3483.0
2019-02-13 13:35:00,106.32,106.33,106.28,106.29,43741.0,90.0467,90.0551,90.0128,90.0213,43741.0
2019-02-13 13:40:00,106.28,106.31,106.28,106.3,49470.0,90.0128,90.0382,90.0128,90.0297,49470.0
2019-02-13 13:45:00,106.3,106.31,106.29,106.31,13348.0,90.0297,90.0382,90.0213,90.0382,13348.0
2019-02-13 13:50:00,106.31,106.33,106.29,106.29,95112.0,90.0382,90.0551,90.0213,90.0213,95112.0
2019-02-13 13:55:00,106.3,106.32,106.28,106.31,6480.0,90.0297,90.0467,90.0128,90.0382,6480.0
2019-02-13 14:00:00,106.31,106.37,106.31,106.36,8733.0,90.0382,90.089,90.0382,90.0806,8733.0
2019-02-13 14:05:00,106.36,106.36,106.33,106.34,7452.0,90.0806,90.0806,90.0551,90.0636,7452.0
2019-02-13 14:10:00,106.34,106.34,106.3,106.32,7889.0,90.0636,90.0636,90.0297,90.0467,7889.0
2019-02-13 14:15:00,106.33,106.35,106.31,106.34,7081.0,90.0551,90.0721,90.0382,90.0636,7081.0
2019-02-13 14:20:00,106.34,106.35,106.31,106.33,5115.0,90.0636,90.0721,90.0382,90.0551,5115.0
2019-02-13 14:25:00,106.33,106.38,106.33,106.38,5808.0,90.0551,90.0975,90.0551,90.0975,5808.0
2019-02-13 14:30:00,106.38,106.4,106.37,106.37,20730.0,90.0975,90.1144,90.089,90.089,20730.0
2019-02-13 14:35:00,106.38,106.41,106.38,106.41,5285.0,90.0975,90.1229,90.0975,90.1229,5285.0
2019-02-13 14:40:00,106.39,106.47,106.39,106.46,10769.0,90.106,90.1737,90.106,90.1653,10769.0
2019-02-13 14:45:00,106.46,106.5,106.44,106.48,12270.0,90.1653,90.1991,90.1483,90.1822,12270.0
2019-02-13 14:50:00,106.48,106.52,106.48,106.52,8507.0,90.1822,90.2161,90.1822,90.2161,8507.0
2019-02-13 14:55:00,106.51,106.52,106.49,106.51,5061.0,90.2076,90.2161,90.1907,90.2076,5061.0
2019-02-13 15:00:00,106.49,106.52,106.49,106.49,30069.0,90.1907,90.2161,90.1907,90.1907,30069.0
2019-02-13 15:05:00,106.49,106.5,106.46,106.48,40910.0,90.1907,90.1991,90.1653,90.1822,40910.0
2019-02-13 15:10:00,106.48,106.53,106.47,106.52,18784.0,90.1822,90.2245,90.1737,90.2161,18784.0
2019-02-13 15:15:00,106.52,106.56,106.52,106.54,47366.0,90.2161,90.2499,90.2161,90.233,47366.0
2019-02-13 15:20:00,106.54,106.56,106.53,106.56,12079.0,90.233,90.2499,90.2245,90.2499,12079.0
2019-02-13 15:25:00,106.55,106.6,106.54,106.6,10130.0,90.2415,90.2838,90.233,90.2838,10130.0
2019-02-13 15:30:00,106.6,106.66,106.59,106.66,17590.0,90.2838,90.3346,90.2754,90.3346,17590.0
2019-02-13 15:35:00,106.66,106.67,106.62,106.64,45925.0,90.3346,90.3431,90.3008,90.3177,45925.0
2019-02-13 15:40:00,106.64,106.66,106.58,106.59,17930.0,90.3177,90.3346,90.2669,90.2754,17930.0
2019-02-13 15:45:00,106.58,106.58,106.41,106.48,331013.0,90.2669,90.2669,90.1229,90.1822,331013.0
2019-02-13 15:50:00,106.47,106.47,106.39,106.41,22838.0,90.1737,90.1737,90.106,90.1229,22838.0
2019-02-13 15:55:00,106.42,106.46,106.38,106.39,32751.0,90.1314,90.1653,90.0975,90.106,32751.0
2019-02-14 09:30:00,105.98,105.99,105.62,105.75,62792.0,89.7587,89.7672,89.4538,89.5639,62792.0
2019-02-14 09:35:00,105.76,105.76,105.69,105.71,15284.0,89.5724,89.5724,89.5131,89.53,15284.0
2019-02-14 09:40:00,105.71,105.71,105.61,105.62,72227.0,89.53,89.53,89.4454,89.4538,72227.0
2019-02-14 09:45:00,105.58,105.65,105.49,105.61,20482.0,89.4199,89.4792,89.3437,89.4454,20482.0
2019-02-14 09:50:00,105.58,105.68,105.57,105.67,10388.0,89.4199,89.5046,89.4115,89.4962,10388.0
2019-02-14 09:55:00,105.67,105.81,105.67,105.81,6860.0,89.4962,89.6147,89.4962,89.6147,6860.0
2019-02-14 10:00:00,105.78,105.85,105.7,105.77,12537.0,89.5893,89.6486,89.5216,89.5809,12537.0
2019-02-14 10:05:00,105.8,105.87,105.78,105.85,25992.0,89.6063,89.6656,89.5893,89.6486,25992.0
2019-02-14 10:10:00,105.84,105.93,105.82,105.86,16967.0,89.6401,89.7164,89.6232,89.6571,16967.0
2019-02-14 10:15:00,105.88,105.98,105.88,105.98,6723.0,89.674,89.7587,89.674,89.7587,6723.0
2019-02-14 10:20:00,105.98,105.98,105.91,105.93,4269.0,89.7587,89.7587,89.6994,89.7164,4269.0
2019-02-14 10:25:00,105.91,105.96,105.88,105.96,2290.0,89.6994,89.7418,89.674,89.7418,2290.0
2019-02-14 10:30:00,105.94,106.1,105.94,106.1,5980.0,89.7248,89.8604,89.7248,89.8604,5980.0
2019-02-14 10:35:00,106.11,106.11,105.67,105.73,32491.0,89.8688,89.8688,89.4962,89.547,32491.0
2019-02-14 10:40:00,105.77,106.02,105.77,105.83,142870.0,89.5809,89.7926,89.5809,89.6317,142870.0
2019-02-14 10:45:00,105.83,105.99,105.82,105.91,18159.0,89.6317,89.7672,89.6232,89.6994,18159.0
2019-02-14 10:50:00,105.94,105.94,105.84,105.87,5150.0,89.7248,89.7248,89.6401,89.6656,5150.0
2019-02-14 10:55:00,105.76,105.93,105.74,105.85,10723.0,89.5724,89.7164,89.5555,89.6486,10723.0
2019-02-14 11:00:00,105.87,105.9,105.67,105.69,8290.0,89.6656,89.691,89.4962,89.5131,8290.0
2019-02-14 11:05:00,105.69,105.82,105.69,105.82,5998.0,89.5131,89.6232,89.5131,89.6232,5998.0
2019-02-14 11:10:00,105.84,105.87,105.73,105.76,6917.0,89.6401,89.6656,89.547,89.5724,6917.0
2019-02-14 11:15:00,105.76,105.81,105.73,105.8,4239.0,89.5724,89.6147,89.547,89.6063,4239.0
2019-02-14 11:20:00,105.78,105.82,105.73,105.73,4582.0,89.5893,89.6232,89.547,89.547,4582.0
2019-02-14 11:25:00,105.75,105.8,105.75,105.75,22117.0,89.5639,89.6063,89.5639,89.5639,22117.0
2019-02-14 11:30:00,105.78,105.78,105.66,105.69,196991.0,89.5893,89.5893,89.4877,89.5131,196991.0
2019-02-14 11:35:00,105.71,105.79,105.7,105.78,12223.0,89.53,89.5978,89.5216,89.5893,12223.0
2019-02-14 11:40:00,105.78,105.89,105.78,105.89,14638.0,89.5893,89.6825,89.5893,89.6825,14638.0
2019-02-14 11:45:00,105.91,105.98,105.9,105.96,6509.0,89.6994,89.7587,89.691,89.7418,6509.0
2019-02-14 11:50:00,105.96,105.98,105.95,105.97,3214.0,89.7418,89.7587,89.7333,89.7503,3214.0
2019-02-14 11:55:00,105.98,106.0,105.95,105.99,5257.0,89.7587,89.7757,89.7333,89.7672,5257.0
2019-02-14 12:00:00,105.99,106.09,105.94,106.08,21620.0,89.7672,89.8519,89.7248,89.8434,21620.0
2019-02-14 12:05:00,106.07,106.1,106.06,106.08,13072.0,89.8349,89.8604,89.8265,89.8434,13072.0
2019-02-14 12:10:00,106.08,106.09,106.04,106.09,8938.0,89.8434,89.8519,89.8095,89.8519,8938.0
2019-02-14 12:15:00,106.08,106.23,106.05,106.23,16962.0,89.8434,89.9705,89.818,89.9705,16962.0
2019-02-14 12:20:00,106.2,106.3,106.2,106.28,15875.0,89.945,90.0297,89.945,90.0128,15875.0
2019-02-14 12:25:00,106.32,106.34,106.27,106.28,6613.0,90.0467,90.0636,90.0043,90.0128,6613.0
2019-02-14 12:30:00,106.28,106.3,106.24,106.26,10266.0,90.0128,90.0297,89.9789,89.9959,10266.0
2019-02-14 12:35:00,106.25,106.29,106.25,106.26,8758.0,89.9874,90.0213,89.9874,89.9959,8758.0
2019-02-14 12:40:00,106.24,106.27,106.24,106.27,5634.0,89.9789,90.0043,89.9789,90.0043,5634.0
2019-02-14 12:45:00,106.29,106.31,106.24,106.25,10983.0,90.0213,90.0382,89.9789,89.9874,10983.0
2019-02-14 12:50:00,106.23,106.26,106.23,106.24,13673.0,89.9705,89.9959,89.9705,89.9789,13673.0
2019-02-14 12:55:00,106.24,106.26,106.22,106.26,10277.0,89.9789,89.9959,89.962,89.9959,10277.0
2019-02-14 13:00:00,106.26,106.29,106.22,106.23,3784.0,89.9959,90.0213,89.962,89.9705,3784.0
2019-02-14 13:05:00,106.26,106.27,106.21,106.24,7484.0,89.9959,90.0043,89.9535,89.9789,7484.0
2019-02-14 13:10:00,106.23,106.24,106.21,106.22,3958.0,89.9705,89.9789,89.9535,89.962,3958.0
2019-02-14 13:15:00,106.22,106.25,106.21,106.21,9688.0,89.962,89.9874,89.9535,89.9535,9688.0
2019-02-14 13:20:00,106.22,106.22,106.17,106.19,9285.0,89.962,89.962,89.9196,89.9366,9285.0
2019-02-14 13:25:00,106.2,106.26,106.18,106.25,43078.0,89.945,89.9959,89.9281,89.9874,43078.0
2019-02-14 13:30:00,106.26,106.3,106.26,106.3,7428.0,89.9959,90.0297,89.9959,90.0297,7428.0
2019-02-14 13:35:00,106.28,106.31,106.28,106.28,7726.0,90.0128,90.0382,90.0128,90.0128,7726.0
2019-02-14 13:40:00,106.28,106.3,106.25,106.25,3534.0,90.0128,90.0297,89.9874,89.9874,3534.0
2019-02-14 13:45:00,106.26,106.26,106.24,106.25,9018.0,89.9959,89.9959,89.9789,89.9874,9018.0
2019-02-14 13:50:00,106.26,106.26,106.2,106.23,19342.0,89.9959,89.9959,89.945,89.9705,19342.0
2019-02-14 13:55:00,106.23,106.26,106.2,106.24,38103.0,89.9705,89.9959,89.945,89.9789,38103.0
2019-02-14 14:00:00,106.24,106.25,106.19,106.2,7674.0,89.9789,89.9874,89.9366,89.945,7674.0
2019-02-14 14:05:00,106.2,106.27,106.18,106.27,23438.0,89.945,90.0043,89.9281,90.0043,23438.0
2019-02-14 14:10:00,106.28,106.3,106.26,106.28,6397.0,90.0128,90.0297,89.9959,90.0128,6397.0
2019-02-14 14:15:00,106.28,106.3,106.26,106.27,5234.0,90.0128,90.0297,89.9959,90.0043,5234.0
2019-02-14 14:20:00,106.26,106.29,106.24,106.29,19433.0,89.9959,90.0213,89.9789,90.0213,19433.0
2019-02-14 14:25:00,106.28,106.33,106.27,106.28,25385.0,90.0128,90.0551,90.0043,90.0128,25385.0
2019-02-14 14:30:00,106.27,106.3,106.21,106.26,82278.0,90.0043,90.0297,89.9535,89.9959,82278.0
2019-02-14 14:35:00,106.26,106.3,106.26,106.29,18473.0,89.9959,90.0297,89.9959,90.0213,18473.0
2019-02-14 14:40:00,106.28,106.33,106.28,106.31,16348.0,90.0128,90.0551,90.0128,90.0382,16348.0
2019-02-14 14:45:00,106.31,106.32,106.26,106.28,11176.0,90.0382,90.0467,89.9959,90.0128,11176.0
2019-02-14 14:50:00,106.26,106.27,106.2,106.25,12920.0,89.9959,90.0043,89.945,89.9874,12920.0
2019-02-14 14:55:00,106.24,106.25,106.11,106.17,21804.0,89.9789,89.9874,89.8688,89.9196,21804.0
2019-02-14 15:00:00,106.19,106.24,106.19,106.21,59682.0,89.9366,89.9789,89.9366,89.9535,59682.0
2019-02-14 15:05:00,106.2,106.46,106.17,106.18,46092.0,89.945,90.1653,89.9196,89.9281,46092.0
2019-02-14 15:10:00,106.21,106.24,106.1,106.15,22469.0,89.9535,89.9789,89.8604,89.9027,22469.0
2019-02-14 15:15:00,106.15,106.22,106.15,106.18,14755.0,89.9027,89.962,89.9027,89.9281,14755.0
2019-02-14 15:20:00,106.17,106.21,106.15,106.2,35778.0,89.9196,89.9535,89.9027,89.945,35778.0
2019-02-14 15:25:00,106.2,106.23,106.17,106.19,66720.0,89.945,89.9705,89.9196,89.9366,66720.0
2019-02-14 15:30:00,106.18,106.3,106.18,106.26,41683.0,89.9281,90.0297,89.9281,89.9959,41683.0
2019-02-14 15:35:00,106.25,106.33,106.25,106.28,121820.0,89.9874,90.0551,89.9874,90.0128,121820.0
2019-02-14 15:40:00,106.28,106.28,106.18,106.2,33282.0,90.0128,90.0128,89.9281,89.945,33282.0
2019-02-14 15:45:00,106.19,106.19,106.07,106.07,21611.0,89.9366,89.9366,89.8349,89.8349,21611.0
2019-02-14 15:50:00,106.07,106.11,105.97,106.03,50184.0,89.8349,89.8688,89.7503,89.8011,50184.0
2019-02-14 15:55:00,106.03,106.03,105.89,105.91,92121.0,89.8011,89.8011,89.6825,89.6994,92121.0
2019-02-15 09:30:00,106.75,106.82,106.72,106.77,34287.0,90.4109,90.4702,90.3855,90.4278,34287.0
2019-02-15 09:35:00,106.84,106.96,106.84,106.95,36173.0,90.4871,90.5887,90.4871,90.5803,36173.0
2019-02-15 09:40:00,106.95,107.1,106.95,107.07,17097.0,90.5803,90.7073,90.5803,90.6819,17097.0
2019-02-15 09:45:00,107.07,107.16,107.07,107.15,11506.0,90.6819,90.7581,90.6819,90.7496,11506.0
2019-02-15 09:50:00,107.14,107.15,107.03,107.14,12125.0,90.7412,90.7496,90.648,90.7412,12125.0
2019-02-15 09:55:00,107.15,107.17,107.06,107.07,3588.0,90.7496,90.7666,90.6734,90.6819,3588.0
2019-02-15 10:00:00,107.09,107.1,106.98,107.03,46584.0,90.6988,90.7073,90.6057,90.648,46584.0
2019-02-15 10:05:00,106.98,107.09,106.94,107.03,11420.0,90.6057,90.6988,90.5718,90.648,11420.0
2019-02-15 10:10:00,107.07,107.07,107.01,107.05,26233.0,90.6819,90.6819,90.6311,90.6649,26233.0
2019-02-15 10:15:00,107.07,107.11,107.03,107.11,2864.0,90.6819,90.7158,90.648,90.7158,2864.0
2019-02-15 10:20:00,107.1,107.19,107.09,107.18,171848.0,90.7073,90.7835,90.6988,90.775,171848.0
2019-02-15 10:25:00,107.17,107.19,107.1,107.12,19953.0,90.7666,90.7835,90.7073,90.7242,19953.0
2019-02-15 10:30:00,107.1,107.15,107.1,107.14,5587.0,90.7073,90.7496,90.7073,90.7412,5587.0
2019-02-15 10:35:00,107.11,107.13,107.09,107.12,2947.0,90.7158,90.7327,90.6988,90.7242,2947.0
2019-02-15 10:40:00,107.11,107.21,107.1,107.11,14281.0,90.7158,90.8005,90.7073,90.7158,14281.0
2019-02-15 10:45:00,107.12,107.17,107.1,107.15,6385.0,90.7242,90.7666,90.7073,90.7496,6385.0
2019-02-15 10:50:00,107.14,107.15,107.02,107.04,10742.0,90.7412,90.7496,90.6395,90.6565,10742.0
2019-02-15 10:55:00,107.03,107.11,107.02,107.03,6847.0,90.648,90.7158,90.6395,90.648,6847.0
2019-02-15 11:00:00,107.05,107.18,107.05,107.18,7975.0,90.6649,90.775,90.6649,90.775,7975.0
2019-02-15 11:05:00,107.17,107.18,107.04,107.07,8003.0,90.7666,90.775,90.6565,90.6819,8003.0
2019-02-15 11:10:00,107.05,107.05,106.96,107.0,4542.0,90.6649,90.6649,90.5887,90.6226,4542.0
2019-02-15 11:15:00,107.01,107.06,107.0,107.01,19431.0,90.6311,90.6734,90.6226,90.6311,19431.0
2019-02-15 11:20:00,107.04,107.09,106.99,107.07,2808.0,90.6565,90.6988,90.6141,90.6819,2808.0
2019-02-15 11:25:00,107.11,107.17,107.1,107.17,5538.0,90.7158,90.7666,90.7073,90.7666,5538.0
2019-02-15 11:30:00,107.16,107.17,107.13,107.14,6623.0,90.7581,90.7666,90.7327,90.7412,6623.0
2019-02-15 11:35:00,107.14,107.15,107.08,107.15,8722.0,90.7412,90.7496,90.6904,90.7496,8722.0
2019-02-15 11:40:00,107.18,107.18,107.11,107.13,10564.0,90.775,90.775,90.7158,90.7327,10564.0
2019-02-15 11:45:00,107.13,107.18,107.09,107.16,10162.0,90.7327,90.775,90.6988,90.7581,10162.0
2019-02-15 11:50:00,107.16,107.22,107.14,107.21,3140.0,90.7581,90.8089,90.7412,90.8005,3140.0
2019-02-15 11:55:00,107.21,107.24,107.2,107.23,4679.0,90.8005,90.8259,90.792,90.8174,4679.0
2019-02-15 12:00:00,107.26,107.26,107.17,107.19,17237.0,90.8428,90.8428,90.7666,90.7835,17237.0
2019-02-15 12:05:00,107.18,107.2,107.16,107.2,9191.0,90.775,90.792,90.7581,90.792,9191.0
2019-02-15 12:10:00,107.21,107.25,107.21,107.25,4617.0,90.8005,90.8343,90.8005,90.8343,4617.0
2019-02-15 12:15:00,107.27,107.27,107.21,107.22,8389.0,90.8513,90.8513,90.8005,90.8089,8389.0
2019-02-15 12:20:00,107.21,107.22,107.17,107.18,5511.0,90.8005,90.8089,90.7666,90.775,5511.0
2019-02-15 12:25:00,107.17,107.23,107.17,107.19,8447.0,90.7666,90.8174,90.7666,90.7835,8447.0
2019-02-15 12:30:00,107.2,107.22,107.16,107.18,9159.0,90.792,90.8089,90.7581,90.775,9159.0
2019-02-15 12:35:00,107.19,107.21,107.17,107.2,12231.0,90.7835,90.8005,90.7666,90.792,12231.0
2019-02-15 12:40:00,107.21,107.24,107.2,107.24,54423.0,90.8005,90.8259,90.792,90.8259,54423.0
2019-02-15 12:45:00,107.26,107.27,107.19,107.21,10545.0,90.8428,90.8513,90.7835,90.8005,10545.0
2019-02-15 12:50:00,107.2,107.2,107.16,107.17,4548.0,90.792,90.792,90.7581,90.7666,4548.0
2019-02-15 12:55:00,107.18,107.2,107.17,107.19,8920.0,90.775,90.792,90.7666,90.7835,8920.0
2019-02-15 13:00:00,107.18,107.22,107.17,107.18,20300.0,90.775,90.8089,90.7666,90.775,20300.0
2019-02-15 13:05:00,107.18,107.18,107.09,107.09,14638.0,90.775,90.775,90.6988,90.6988,14638.0
2019-02-15 13:10:00,107.1,107.11,107.07,107.08,7222.0,90.7073,90.7158,90.6819,90.6904,7222.0
2019-02-15 13:15:00,107.1,107.13,107.09,107.12,3865.0,90.7073,90.7327,90.6988,90.7242,3865.0
2019-02-15 13:20:00,107.11,107.13,107.09,107.12,2927.0,90.7158,90.7327,90.6988,90.7242,2927.0
2019-02-15 13:25:00,107.12,107.13,107.04,107.05,4054.0,90.7242,90.7327,90.6565,90.6649,4054.0
2019-02-15 13:30:00,107.03,107.08,107.03,107.07,4676.0,90.648,90.6904,90.648,90.6819,4676.0
2019-02-15 13:35:00,107.07,107.1,107.07,107.1,7068.0,90.6819,90.7073,90.6819,90.7073,7068.0
2019-02-15 13:40:00,107.1,107.11,107.08,107.09,7788.0,90.7073,90.7158,90.6904,90.6988,7788.0
2019-02-15 13:45:00,107.09,107.12,107.09,107.12,40026.0,90.6988,90.7242,90.6988,90.7242,40026.0
2019-02-15 13:50:00,107.12,107.19,107.12,107.18,5989.0,90.7242,90.7835,90.7242,90.775,5989.0
2019-02-15 13:55:00,107.19,107.19,107.11,107.11,13842.0,90.7835,90.7835,90.7158,90.7158,13842.0
2019-02-15 14:00:00,107.13,107.19,107.12,107.18,39897.0,90.7327,90.7835,90.7242,90.775,39897.0
2019-02-15 14:05:00,107.18,107.19,107.17,107.18,27444.0,90.775,90.7835,90.7666,90.775,27444.0
2019-02-15 14:10:00,107.17,107.19,107.13,107.15,5516.0,90.7666,90.7835,90.7327,90.7496,5516.0
2019-02-15 14:15:00,107.16,107.22,107.14,107.19,9898.0,90.7581,90.8089,90.7412,90.7835,9898.0
2019-02-15 14:20:00,107.19,107.2,107.18,107.2,7955.0,90.7835,90.792,90.775,90.792,7955.0
2019-02-15 14:25:00,107.21,107.21,107.14,107.16,25942.0,90.8005,90.8005,90.7412,90.7581,25942.0
2019-02-15 14:30:00,107.17,107.2,107.16,107.19,7609.0,90.7666,90.792,90.7581,90.7835,7609.0
2019-02-15 14:35:00,107.18,107.25,107.17,107.24,19647.0,90.775,90.8343,90.7666,90.8259,19647.0
2019-02-15 14:40:00,107.24,107.25,107.21,107.24,8563.0,90.8259,90.8343,90.8005,90.8259,8563.0
2019-02-15 14:45:00,107.23,107.25,107.22,107.23,51812.0,90.8174,90.8343,90.8089,90.8174,51812.0
2019-02-15 14:50:00,107.24,107.26,107.22,107.25,43731.0,90.8259,90.8428,90.8089,90.8343,43731.0
2019-02-15 14:55:00,107.26,107.31,107.22,107.29,24655.0,90.8428,90.8852,90.8089,90.8682,24655.0
2019-02-15 15:00:00,107.28,107.28,107.21,107.25,39497.0,90.8597,90.8597,90.8005,90.8343,39497.0
2019-02-15 15:05:00,107.26,107.26,107.21,107.22,13842.0,90.8428,90.8428,90.8005,90.8089,13842.0
2019-02-15 15:10:00,107.23,107.24,107.18,107.2,15954.0,90.8174,90.8259,90.775,90.792,15954.0
2019-02-15 15:15:00,107.2,107.2,107.12,107.13,22745.0,90.792,90.792,90.7242,90.7327,22745.0
2019-02-15 15:20:00,107.13,107.16,107.1,107.15,12530.0,90.7327,90.7581,90.7073,90.7496,12530.0
2019-02-15 15:25:00,107.14,107.17,107.13,107.17,13477.0,90.7412,90.7666,90.7327,90.7666,13477.0
2019-02-15 15:30:00,107.16,107.23,107.14,107.22,22256.0,90.7581,90.8174,90.7412,90.8089,22256.0
2019-02-15 15:35:00,107.22,107.29,107.21,107.29,21440.0,90.8089,90.8682,90.8005,90.8682,21440.0
2019-02-15 15:40:00,107.28,107.37,107.28,107.36,19528.0,90.8597,90.936,90.8597,90.9275,19528.0
2019-02-15 15:45:00,107.37,107.44,107.37,107.42,38667.0,90.936,90.9953,90.936,90.9783,38667.0
2019-02-15 15:50:00,107.41,107.41,107.32,107.33,32878.0,90.9698,90.9698,90.8936,90.9021,32878.0
2019-02-15 15:55:00,107.34,107.46,107.34,107.46,20481.0,90.9106,91.0122,90.9106,91.0122,20481.0
2019-02-19 09:30:00,107.16,107.19,107.11,107.19,77496.0,90.7581,90.7835,90.7158,90.7835,77496.0
2019-02-19 09:35:00,107.26,107.31,107.22,107.31,28390.0,90.8428,90.8852,90.8089,90.8852,28390.0
2019-02-19 09:40:00,107.32,107.35,107.28,107.32,6283.0,90.8936,90.919,90.8597,90.8936,6283.0
2019-02-19 09:45:00,107.3,107.36,107.28,107.35,6222.0,90.8767,90.9275,90.8597,90.919,6222.0
2019-02-19 09:50:00,107.37,107.37,107.33,107.36,9642.0,90.936,90.936,90.9021,90.9275,9642.0
2019-02-19 09:55:00,107.34,107.38,107.32,107.36,32029.0,90.9106,90.9444,90.8936,90.9275,32029.0
2019-02-19 10:00:00,107.4,107.43,107.34,107.39,14405.0,90.9614,90.9868,90.9106,90.9529,14405.0
2019-02-19 10:05:00,107.4,107.42,107.38,107.42,16440.0,90.9614,90.9783,90.9444,90.9783,16440.0
2019-02-19 10:10:00,107.42,107.5,107.41,107.48,9461.0,90.9783,91.0461,90.9698,91.0291,9461.0
2019-02-19 10:15:00,107.49,107.51,107.43,107.43,31612.0,91.0376,91.0545,90.9868,90.9868,31612.0
2019-02-19 10:20:00,107.45,107.47,107.43,107.44,10082.0,91.0037,91.0207,90.9868,90.9953,10082.0
2019-02-19 10:25:00,107.44,107.5,107.44,107.48,10206.0,90.9953,91.0461,90.9953,91.0291,10206.0
2019-02-19 10:30:00,107.48,107.49,107.35,107.36,9607.0,91.0291,91.0376,90.919,90.9275,9607.0
2019-02-19 10:35:00,107.35,107.37,107.3,107.3,36854.0,90.919,90.936,90.8767,90.8767,36854.0
2019-02-19 10:40:00,107.31,107.41,107.31,107.41,26121.0,90.8852,90.9698,90.8852,90.9698,26121.0
2019-02-19 10:45:00,107.41,107.43,107.35,107.37,4922.0,90.9698,90.9868,90.919,90.936,4922.0
2019-02-19 10:50:00,107.37,107.39,107.33,107.34,3563.0,90.936,90.9529,90.9021,90.9106,3563.0
2019-02-19 10:55:00,107.38,107.38,107.33,107.33,6817.0,90.9444,90.9444,90.9021,90.9021,6817.0
2019-02-19 11:00:00,107.36,107.42,107.36,107.4,19524.0,90.9275,90.9783,90.9275,90.9614,19524.0
2019-02-19 11:05:00,107.41,107.45,107.4,107.45,6220.0,90.9698,91.0037,90.9614,91.0037,6220.0
2019-02-19 11:10:00,107.45,107.5,107.42,107.49,15390.0,91.0037,91.0461,90.9783,91.0376,15390.0
2019-02-19 11:15:00,107.5,107.52,107.46,107.49,10109.0,91.0461,91.063,91.0122,91.0376,10109.0
2019-02-19 11:20:00,107.48,107.5,107.45,107.45,72711.0,91.0291,91.0461,91.0037,91.0037,72711.0
2019-02-19 11:25:00,107.45,107.47,107.42,107.46,6380.0,91.0037,91.0207,90.9783,91.0122,6380.0
2019-02-19 11:30:00,107.46,107.5,107.45,107.5,6538.0,91.0122,91.0461,91.0037,91.0461,6538.0
2019-02-19 11:35:00,107.5,107.6,107.5,107.55,4415.0,91.0461,91.1308,91.0461,91.0884,4415.0
2019-02-19 11:40:00,107.56,107.6,107.55,107.59,3064.0,91.0969,91.1308,91.0884,91.1223,3064.0
2019-02-19 11:45:00,107.61,107.75,107.6,107.71,27955.0,91.1392,91.2578,91.1308,91.2239,27955.0
2019-02-19 11:50:00,107.7,107.73,107.68,107.73,7286.0,91.2155,91.2409,91.1985,91.2409,7286.0
2019-02-19 11:55:00,107.73,107.8,107.71,107.8,7298.0,91.2409,91.3002,91.2239,91.3002,7298.0
2019-02-19 12:00:00,107.79,107.79,107.71,107.75,12738.0,91.2917,91.2917,91.2239,91.2578,12738.0
2019-02-19 12:05:00,107.75,107.77,107.75,107.75,3925.0,91.2578,91.2747,91.2578,91.2578,3925.0
2019-02-19 12:10:00,107.76,107.76,107.74,107.75,4122.0,91.2663,91.2663,91.2493,91.2578,4122.0
2019-02-19 12:15:00,107.73,107.77,107.73,107.74,7627.0,91.2409,91.2747,91.2409,91.2493,7627.0
2019-02-19 12:20:00,107.75,107.77,107.73,107.76,10081.0,91.2578,91.2747,91.2409,91.2663,10081.0
2019-02-19 12:25:00,107.75,107.76,107.72,107.76,5267.0,91.2578,91.2663,91.2324,91.2663,5267.0
2019-02-19 12:30:00,107.74,107.75,107.71,107.73,4105.0,91.2493,91.2578,91.2239,91.2409,4105.0
2019-02-19 12:35:00,107.73,107.75,107.72,107.73,10023.0,91.2409,91.2578,91.2324,91.2409,10023.0
2019-02-19 12:40:00,107.72,107.75,107.72,107.75,12208.0,91.2324,91.2578,91.2324,91.2578,12208.0
2019-02-19 12:45:00,107.74,107.76,107.73,107.73,5158.0,91.2493,91.2663,91.2409,91.2409,5158.0
2019-02-19 12:50:00,107.75,107.76,107.72,107.76,11249.0,91.2578,91.2663,91.2324,91.2663,11249.0
2019-02-19 12:55:00,107.76,107.77,107.74,107.75,15700.0,91.2663,91.2747,91.2493,91.2578,15700.0
2019-02-19 13:00:00,107.76,107.76,107.68,107.68,4244.0,91.2663,91.2663,91.1985,91.1985,4244.0
2019-02-19 13:05:00,107.69,107.7,107.68,107.68,3224.0,91.207,91.2155,91.1985,91.1985,3224.0
2019-02-19 13:10:00,107.68,107.7,107.68,107.68,5163.0,91.1985,91.2155,91.1985,91.1985,5163.0
2019-02-19 13:15:00,107.69,107.72,107.68,107.69,4708.0,91.207,91.2324,91.1985,91.207,4708.0
2019-02-19 13:20:00,107.69,107.72,107.68,107.71,4655.0,91.207,91.2324,91.1985,91.2239,4655.0
2019-02-19 13:25:00,107.7,107.73,107.68,107.73,6519.0,91.2155,91.2409,91.1985,91.2409,6519.0
2019-02-19 13:30:00,107.72,107.72,107.66,107.66,10618.0,91.2324,91.2324,91.1816,91.1816,10618.0
2019-02-19 13:35:00,107.68,107.68,107.66,107.67,3131.0,91.1985,91.1985,91.1816,91.19,3131.0
2019-02-19 13:40:00,107.7,107.72,107.68,107.72,50543.0,91.2155,91.2324,91.1985,91.2324,50543.0
2019-02-19 13:45:00,107.73,107.73,107.71,107.72,8482.0,91.2409,91.2409,91.2239,91.2324,8482.0
2019-02-19 13:50:00,107.72,107.75,107.72,107.74,5170.0,91.2324,91.2578,91.2324,91.2493,5170.0
2019-02-19 13:55:00,107.74,107.76,107.73,107.75,27020.0,91.2493,91.2663,91.2409,91.2578,27020.0
2019-02-19 14:00:00,107.75,107.79,107.75,107.78,8257.0,91.2578,91.2917,91.2578,91.2832,8257.0
2019-02-19 14:05:00,107.78,107.78,107.76,107.78,10245.0,91.2832,91.2832,91.2663,91.2832,10245.0
2019-02-19 14:10:00,107.79,107.81,107.77,107.78,16816.0,91.2917,91.3086,91.2747,91.2832,16816.0
2019-02-19 14:15:00,107.77,107.81,107.77,107.8,6559.0,91.2747,91.3086,91.2747,91.3002,6559.0
2019-02-19 14:20:00,107.8,107.85,107.79,107.85,5293.0,91.3002,91.3425,91.2917,91.3425,5293.0
2019-02-19 14:25:00,107.85,107.87,107.85,107.87,3934.0,91.3425,91.3594,91.3425,91.3594,3934.0
2019-02-19 14:30:00,107.87,107.91,107.87,107.87,9097.0,91.3594,91.3933,91.3594,91.3594,9097.0
2019-02-19 14:35:00,107.87,107.9,107.86,107.89,54400.0,91.3594,91.3848,91.351,91.3764,54400.0
2019-02-19 14:40:00,107.89,107.96,107.89,107.95,17549.0,91.3764,91.4357,91.3764,91.4272,17549.0
2019-02-19 14:45:00,107.95,107.95,107.91,107.94,64941.0,91.4272,91.4272,91.3933,91.4187,64941.0
2019-02-19 14:50:00,107.94,107.97,107.91,107.96,38715.0,91.4187,91.4441,91.3933,91.4357,38715.0
2019-02-19 14:55:00,107.97,107.98,107.94,107.95,16619.0,91.4441,91.4526,91.4187,91.4272,16619.0
2019-02-19 15:00:00,107.96,107.96,107.91,107.92,26763.0,91.4357,91.4357,91.3933,91.4018,26763.0
2019-02-19 15:05:00,107.92,107.97,107.91,107.97,49115.0,91.4018,91.4441,91.3933,91.4441,49115.0
2019-02-19 15:10:00,107.96,107.96,107.94,107.96,22380.0,91.4357,91.4357,91.4187,91.4357,22380.0
2019-02-19 15:15:00,107.95,107.96,107.92,107.95,15565.0,91.4272,91.4357,91.4018,91.4272,15565.0
2019-02-19 15:20:00,107.95,107.95,107.88,107.88,15983.0,91.4272,91.4272,91.3679,91.3679,15983.0
2019-02-19 15:25:00,107.89,107.9,107.85,107.88,7389.0,91.3764,91.3848,91.3425,91.3679,7389.0
2019-02-19 15:30:00,107.87,107.91,107.86,107.89,11679.0,91.3594,91.3933,91.351,91.3764,11679.0
2019-02-19 15:35:00,107.9,107.96,107.87,107.87,25070.0,91.3848,91.4357,91.3594,91.3594,25070.0
2019-02-19 15:40:00,107.87,107.94,107.85,107.91,18361.0,91.3594,91.4187,91.3425,91.3933,18361.0
2019-02-19 15:45:00,107.91,107.91,107.78,107.78,24953.0,91.3933,91.3933,91.2832,91.2832,24953.0
2019-02-19 15:50:00,107.78,107.81,107.77,107.78,34940.0,91.2832,91.3086,91.2747,91.2832,34940.0
2019-02-19 15:55:00,107.77,107.77,107.67,107.71,29139.0,91.2747,91.2747,91.19,91.2239,29139.0
2019-02-20 09:30:00,107.69,107.69,107.6,107.63,56765.0,91.207,91.207,91.1308,91.1562,56765.0
2019-02-20 09:35:00,107.63,107.67,107.61,107.64,40282.0,91.1562,91.19,91.1392,91.1646,40282.0
2019-02-20 09:40:00,107.65,107.65,107.55,107.57,11910.0,91.1731,91.1731,91.0884,91.1054,11910.0
2019-02-20 09:45:00,107.57,107.58,107.51,107.52,9582.0,91.1054,91.1138,91.0545,91.063,9582.0
2019-02-20 09:50:00,107.53,107.6,107.52,107.58,4849.0,91.0715,91.1308,91.063,91.1138,4849.0
2019-02-20 09:55:00,107.56,107.64,107.56,107.62,2952.0,91.0969,91.1646,91.0969,91.1477,2952.0
2019-02-20 10:00:00,107.63,107.63,107.55,107.59,18101.0,91.1562,91.1562,91.0884,91.1223,18101.0
2019-02-20 10:05:00,107.6,107.61,107.56,107.59,11061.0,91.1308,91.1392,91.0969,91.1223,11061.0
2019-02-20 10:10:00,107.6,107.64,107.57,107.59,16099.0,91.1308,91.1646,91.1054,91.1223,16099.0
2019-02-20 10:15:00,107.59,107.71,107.58,107.7,30108.0,91.1223,91.2239,91.1138,91.2155,30108.0
2019-02-20 10:20:00,107.7,107.7,107.67,107.67,4592.0,91.2155,91.2155,91.19,91.19,4592.0
2019-02-20 10:25:00,107.66,107.75,107.66,107.74,5768.0,91.1816,91.2578,91.1816,91.2493,5768.0
2019-02-20 10:30:00,107.73,107.78,107.72,107.77,7251.0,91.2409,91.2832,91.2324,91.2747,7251.0
2019-02-20 10:35:00,107.77,107.82,107.75,107.81,7108.0,91.2747,91.3171,91.2578,91.3086,7108.0
2019-02-20 10:40:00,107.81,107.84,107.79,107.84,6878.0,91.3086,91.334,91.2917,91.334,6878.0
2019-02-20 10:45:00,107.83,107.84,107.76,107.77,13508.0,91.3256,91.334,91.2663,91.2747,13508.0
2019-02-20 10:50:00,107.77,107.77,107.74,107.77,5811.0,91.2747,91.2747,91.2493,91.2747,5811.0
2019-02-20 10:55:00,107.74,107.76,107.72,107.72,3075.0,91.2493,91.2663,91.2324,91.2324,3075.0
2019-02-20 11:00:00,107.73,107.75,107.7,107.75,18369.0,91.2409,91.2578,91.2155,91.2578,18369.0
2019-02-20 11:05:00,107.75,107.77,107.74,107.77,7059.0,91.2578,91.2747,91.2493,91.2747,7059.0
2019-02-20 11:10:00,107.77,107.77,107.74,107.75,3594.0,91.2747,91.2747,91.2493,91.2578,3594.0
2019-02-20 11:15:00,107.75,107.76,107.72,107.76,4827.0,91.2578,91.2663,91.2324,91.2663,4827.0
2019-02-20 11:20:00,107.76,107.77,107.7,107.71,35678.0,91.2663,91.2747,91.2155,91.2239,35678.0
2019-02-20 11:25:00,107.71,107.77,107.7,107.76,5126.0,91.2239,91.2747,91.2155,91.2663,5126.0
2019-02-20 11:30:00,107.76,107.77,107.74,107.77,15621.0,91.2663,91.2747,91.2493,91.2747,15621.0
2019-02-20 11:35:00,107.76,107.8,107.74,107.8,29647.0,91.2663,91.3002,91.2493,91.3002,29647.0
2019-02-20 11:40:00,107.8,107.9,107.79,107.87,18648.0,91.3002,91.3848,91.2917,91.3594,18648.0
2019-02-20 11:45:00,107.86,107.87,107.82,107.86,5754.0,91.351,91.3594,91.3171,91.351,5754.0
2019-02-20 11:50:00,107.86,107.93,107.85,107.91,4444.0,91.351,91.4103,91.3425,91.3933,4444.0
2019-02-20 11:55:00,107.91,107.91,107.85,107.86,29123.0,91.3933,91.3933,91.3425,91.351,29123.0
2019-02-20 12:00:00,107.87,107.88,107.84,107.87,7832.0,91.3594,91.3679,91.334,91.3594,7832.0
2019-02-20 12:05:00,107.86,107.87,107.73,107.78,6069.0,91.351,91.3594,91.2409,91.2832,6069.0
2019-02-20 12:10:00,107.82,107.85,107.82,107.83,11605.0,91.3171,91.3425,91.3171,91.3256,11605.0
2019-02-20 12:15:00,107.84,107.85,107.81,107.85,5426.0,91.334,91.3425,91.3086,91.3425,5426.0
2019-02-20 12:20:00,107.84,107.85,107.79,107.82,2331.0,91.334,91.3425,91.2917,91.3171,2331.0
2019-02-20 12:25:00,107.83,107.83,107.7,107.71,20727.0,91.3256,91.3256,91.2155,91.2239,20727.0
2019-02-20 12:30:00,107.7,107.77,107.69,107.71,2969.0,91.2155,91.2747,91.207,91.2239,2969.0
2019-02-20 12:35:00,107.71,107.78,107.71,107.76,5677.0,91.2239,91.2832,91.2239,91.2663,5677.0
2019-02-20 12:40:00,107.8,107.8,107.77,107.77,5251.0,91.3002,91.3002,91.2747,91.2747,5251.0
2019-02-20 12:45:00,107.79,107.8,107.76,107.8,2870.0,91.2917,91.3002,91.2663,91.3002,2870.0
2019-02-20 12:50:00,107.79,107.8,107.73,107.74,6713.0,91.2917,91.3002,91.2409,91.2493,6713.0
2019-02-20 12:55:00,107.72,107.8,107.72,107.77,9936.0,91.2324,91.3002,91.2324,91.2747,9936.0
2019-02-20 13:00:00,107.77,107.83,107.76,107.82,4035.0,91.2747,91.3256,91.2663,91.3171,4035.0
2019-02-20 13:05:00,107.84,107.86,107.83,107.86,8173.0,91.334,91.351,91.3256,91.351,8173.0
2019-02-20 13:10:00,107.86,107.9,107.86,107.9,1429.0,91.351,91.3848,91.351,91.3848,1429.0
2019-02-20 13:15:00,107.89,107.94,107.89,107.94,9204.0,91.3764,91.4187,91.3764,91.4187,9204.0
2019-02-20 13:20:00,107.93,107.94,107.91,107.92,5942.0,91.4103,91.4187,91.3933,91.4018,5942.0
2019-02-20 13:25:00,107.93,107.99,107.92,107.98,4111.0,91.4103,91.4611,91.4018,91.4526,4111.0
2019-02-20 13:30:00,107.99,108.01,107.97,107.97,9013.0,91.4611,91.478,91.4441,91.4441,9013.0
2019-02-20 13:35:00,107.97,107.97,107.94,107.95,19168.0,91.4441,91.4441,91.4187,91.4272,19168.0
2019-02-20 13:40:00,107.96,108.0,107.95,107.99,6152.0,91.4357,91.4695,91.4272,91.4611,6152.0
2019-02-20 13:45:00,108.01,108.03,108.0,108.02,3039.0,91.478,91.4949,91.4695,91.4865,3039.0
2019-02-20 13:50:00,108.02,108.08,107.97,108.08,42670.0,91.4865,91.5373,91.4441,91.5373,42670.0
2019-02-20 13:55:00,108.07,108.07,108.02,108.04,11583.0,91.5288,91.5288,91.4865,91.5034,11583.0
2019-02-20 14:00:00,108.02,108.07,107.9,107.97,11659.0,91.4865,91.5288,91.3848,91.4441,11659.0
2019-02-20 14:05:00,107.97,108.21,107.97,107.98,18048.0,91.4441,91.6474,91.4441,91.4526,18048.0
2019-02-20 14:10:00,108.01,108.03,107.89,107.97,20870.0,91.478,91.4949,91.3764,91.4441,20870.0
2019-02-20 14:15:00,107.92,107.96,107.78,107.78,6149.0,91.4018,91.4357,91.2832,91.2832,6149.0
2019-02-20 14:20:00,107.78,107.78,107.68,107.74,18735.0,91.2832,91.2832,91.1985,91.2493,18735.0
2019-02-20 14:25:00,107.75,107.87,107.74,107.84,6924.0,91.2578,91.3594,91.2493,91.334,6924.0
2019-02-20 14:30:00,107.86,108.09,107.86,108.07,38791.0,91.351,91.5458,91.351,91.5288,38791.0
2019-02-20 14:35:00,108.03,108.08,108.01,108.02,11418.0,91.4949,91.5373,91.478,91.4865,11418.0
2019-02-20 14:40:00,108.02,108.04,107.97,108.02,15342.0,91.4865,91.5034,91.4441,91.4865,15342.0
2019-02-20 14:45:00,108.01,108.09,107.99,108.08,35012.0,91.478,91.5458,91.4611,91.5373,35012.0
2019-02-20 14:50:00,108.07,108.15,108.06,108.12,6410.0,91.5288,91.5966,91.5204,91.5712,6410.0
2019-02-20 14:55:00,108.12,108.13,108.06,108.08,7261.0,91.5712,91.5796,91.5204,91.5373,7261.0
2019-02-20 15:00:00,108.08,108.1,108.02,108.05,20880.0,91.5373,91.5542,91.4865,91.5119,20880.0
2019-02-20 15:05:00,108.06,108.07,108.03,108.06,10168.0,91.5204,91.5288,91.4949,91.5204,10168.0
2019-02-20 15:10:00,108.07,108.12,108.04,108.04,3680.0,91.5288,91.5712,91.5034,91.5034,3680.0
2019-02-20 15:15:00,108.04,108.09,108.03,108.07,19841.0,91.5034,91.5458,91.4949,91.5288,19841.0
2019-02-20 15:20:00,108.1,108.1,108.05,108.06,12889.0,91.5542,91.5542,91.5119,91.5204,12889.0
2019-02-20 15:25:00,108.08,108.11,108.03,108.04,11342.0,91.5373,91.5627,91.4949,91.5034,11342.0
2019-02-20 15:30:00,108.03,108.06,107.99,108.02,12720.0,91.4949,91.5204,91.4611,91.4865,12720.0
2019-02-20 15:35:00,108.04,108.06,108.0,108.06,25204.0,91.5034,91.5204,91.4695,91.5204,25204.0
2019-02-20 15:40:00,108.05,108.09,108.02,108.08,20971.0,91.5119,91.5458,91.4865,91.5373,20971.0
2019-02-20 15:45:00,108.08,108.08,107.97,108.01,20187.0,91.5373,91.5373,91.4441,91.478,20187.0
2019-02-20 15:50:00,108.01,108.06,107.99,108.05,17647.0,91.478,91.5204,91.4611,91.5119,17647.0
2019-02-20 15:55:00,108.04,108.06,107.95,108.05,52849.0,91.5034,91.5204,91.4272,91.5119,52849.0
2019-02-21 09:30:00,107.82,107.88,107.76,107.78,42809.0,91.3171,91.3679,91.2663,91.2832,42809.0
2019-02-21 09:35:00,107.8,107.85,107.71,107.81,40984.0,91.3002,91.3425,91.2239,91.3086,40984.0
2019-02-21 09:40:00,107.8,107.83,107.73,107.76,7984.0,91.3002,91.3256,91.2409,91.2663,7984.0
2019-02-21 09:45:00,107.76,107.81,107.64,107.64,10907.0,91.2663,91.3086,91.1646,91.1646,10907.0
2019-02-21 09:50:00,107.68,107.71,107.65,107.69,20677.0,91.1985,91.2239,91.1731,91.207,20677.0
2019-02-21 09:55:00,107.69,107.77,107.69,107.77,2489.0,91.207,91.2747,91.207,91.2747,2489.0
2019-02-21 10:00:00,107.78,107.79,107.68,107.77,17248.0,91.2832,91.2917,91.1985,91.2747,17248.0
2019-02-21 10:05:00,107.8,107.83,107.72,107.79,6323.0,91.3002,91.3256,91.2324,91.2917,6323.0
2019-02-21 10:10:00,107.8,107.82,107.65,107.74,7182.0,91.3002,91.3171,91.1731,91.2493,7182.0
2019-02-21 10:15:00,107.79,107.9,107.78,107.82,9750.0,91.2917,91.3848,91.2832,91.3171,9750.0
2019-02-21 10:20:00,107.88,107.88,107.77,107.79,16032.0,91.3679,91.3679,91.2747,91.2917,16032.0
2019-02-21 10:25:00,107.84,107.85,107.68,107.68,6822.0,91.334,91.3425,91.1985,91.1985,6822.0
2019-02-21 10:30:00,107.72,107.77,107.72,107.76,5501.0,91.2324,91.2747,91.2324,91.2663,5501.0
2019-02-21 10:35:00,107.71,107.74,107.7,107.73,3377.0,91.2239,91.2493,91.2155,91.2409,3377.0
2019-02-21 10:40:00,107.73,107.81,107.7,107.79,4582.0,91.2409,91.3086,91.2155,91.2917,4582.0
2019-02-21 10:45:00,107.81,107.84,107.72,107.75,20845.0,91.3086,91.334,91.2324,91.2578,20845.0
2019-02-21 10:50:00,107.71,107.77,107.69,107.76,22145.0,91.2239,91.2747,91.207,91.2663,22145.0
2019-02-21 10:55:00,107.78,107.79,107.7,107.71,10720.0,91.2832,91.2917,91.2155,91.2239,10720.0
2019-02-21 11:00:00,107.69,107.8,107.68,107.8,3614.0,91.207,91.3002,91.1985,91.3002,3614.0
2019-02-21 11:05:00,107.84,107.87,107.68,107.72,7615.0,91.334,91.3594,91.1985,91.2324,7615.0
2019-02-21 11:10:00,107.71,107.84,107.71,107.83,6985.0,91.2239,91.334,91.2239,91.3256,6985.0
2019-02-21 11:15:00,107.83,107.83,107.8,107.8,6332.0,91.3256,91.3256,91.3002,91.3002,6332.0
2019-02-21 11:20:00,107.79,107.79,107.71,107.74,2869.0,91.2917,91.2917,91.2239,91.2493,2869.0
2019-02-21 11:25:00,107.72,107.72,107.66,107.66,13596.0,91.2324,91.2324,91.1816,91.1816,13596.0
2019-02-21 11:30:00,107.67,107.74,107.66,107.72,27970.0,91.19,91.2493,91.1816,91.2324,27970.0
2019-02-21 11:35:00,107.74,107.76,107.72,107.75,6947.0,91.2493,91.2663,91.2324,91.2578,6947.0
2019-02-21 11:40:00,107.79,107.79,107.76,107.76,4898.0,91.2917,91.2917,91.2663,91.2663,4898.0
2019-02-21 11:45:00,107.76,107.76,107.69,107.71,8146.0,91.2663,91.2663,91.207,91.2239,8146.0
2019-02-21 11:50:00,107.72,107.81,107.71,107.79,12882.0,91.2324,91.3086,91.2239,91.2917,12882.0
2019-02-21 11:55:00,107.79,107.94,107.79,107.89,2852.0,91.2917,91.4187,91.2917,91.3764,2852.0
2019-02-21 12:00:00,107.89,107.94,107.85,107.86,5378.0,91.3764,91.4187,91.3425,91.351,5378.0
2019-02-21 12:05:00,107.86,107.9,107.84,107.86,3070.0,91.351,91.3848,91.334,91.351,3070.0
2019-02-21 12:10:00,107.85,107.86,107.81,107.81,3079.0,91.3425,91.351,91.3086,91.3086,3079.0
2019-02-21 12:15:00,107.81,107.85,107.8,107.82,4728.0,91.3086,91.3425,91.3002,91.3171,4728.0
2019-02-21 12:20:00,107.82,107.87,107.8,107.83,2877.0,91.3171,91.3594,91.3002,91.3256,2877.0
2019-02-21 12:25:00,107.84,107.86,107.83,107.83,2981.0,91.334,91.351,91.3256,91.3256,2981.0
2019-02-21 12:30:00,107.84,107.92,107.84,107.86,5560.0,91.334,91.4018,91.334,91.351,5560.0
2019-02-21 12:35:00,107.86,107.89,107.84,107.86,4387.0,91.351,91.3764,91.334,91.351,4387.0
2019-02-21 12:40:00,107.9,107.91,107.87,107.88,5063.0,91.3848,91.3933,91.3594,91.3679,5063.0
2019-02-21 12:45:00,107.87,107.87,107.84,107.85,1157.0,91.3594,91.3594,91.334,91.3425,1157.0
2019-02-21 12:50:00,107.87,107.93,107.87,107.92,12499.0,91.3594,91.4103,91.3594,91.4018,12499.0
2019-02-21 12:55:00,107.92,107.94,107.9,107.92,2621.0,91.4018,91.4187,91.3848,91.4018,2621.0
2019-02-21 13:00:00,107.95,107.95,107.9,107.92,3657.0,91.4272,91.4272,91.3848,91.4018,3657.0
2019-02-21 13:05:00,107.93,107.93,107.91,107.91,2551.0,91.4103,91.4103,91.3933,91.3933,2551.0
2019-02-21 13:10:00,107.92,107.93,107.91,107.92,10984.0,91.4018,91.4103,91.3933,91.4018,10984.0
2019-02-21 13:15:00,107.91,107.91,107.86,107.87,6573.0,91.3933,91.3933,91.351,91.3594,6573.0
2019-02-21 13:20:00,107.88,107.89,107.86,107.87,6937.0,91.3679,91.3764,91.351,91.3594,6937.0
2019-02-21 13:25:00,107.87,107.87,107.82,107.83,4716.0,91.3594,91.3594,91.3171,91.3256,4716.0
2019-02-21 13:30:00,107.83,107.83,107.79,107.81,7004.0,91.3256,91.3256,91.2917,91.3086,7004.0
2019-02-21 13:35:00,107.82,107.83,107.78,107.78,7506.0,91.3171,91.3256,91.2832,91.2832,7506.0
2019-02-21 13:40:00,107.78,107.81,107.78,107.8,67236.0,91.2832,91.3086,91.2832,91.3002,67236.0
2019-02-21 13:45:00,107.79,107.82,107.79,107.81,4595.0,91.2917,91.3171,91.2917,91.3086,4595.0
2019-02-21 13:50:00,107.81,107.81,107.78,107.81,66900.0,91.3086,91.3086,91.2832,91.3086,66900.0
2019-02-21 13:55:00,107.81,107.84,107.8,107.83,14716.0,91.3086,91.334,91.3002,91.3256,14716.0
2019-02-21 14:00:00,107.84,107.85,107.82,107.83,2719.0,91.334,91.3425,91.3171,91.3256,2719.0
2019-02-21 14:05:00,107.83,107.83,107.81,107.81,7596.0,91.3256,91.3256,91.3086,91.3086,7596.0
2019-02-21 14:10:00,107.8,107.81,107.75,107.75,10330.0,91.3002,91.3086,91.2578,91.2578,10330.0
2019-02-21 14:15:00,107.75,107.75,107.68,107.68,20843.0,91.2578,91.2578,91.1985,91.1985,20843.0
2019-02-21 14:20:00,107.68,107.7,107.59,107.59,17589.0,91.1985,91.2155,91.1223,91.1223,17589.0
2019-02-21 14:25:00,107.59,107.63,107.53,107.62,13469.0,91.1223,91.1562,91.0715,91.1477,13469.0
2019-02-21 14:30:00,107.62,107.66,107.62,107.63,48927.0,91.1477,91.1816,91.1477,91.1562,48927.0
2019-02-21 14:35:00,107.63,107.63,107.58,107.58,25372.0,91.1562,91.1562,91.1138,91.1138,25372.0
2019-02-21 14:40:00,107.59,107.64,107.56,107.62,14212.0,91.1223,91.1646,91.0969,91.1477,14212.0
2019-02-21 14:45:00,107.61,107.61,107.43,107.44,37011.0,91.1392,91.1392,90.9868,90.9953,37011.0
2019-02-21 14:50:00,107.45,107.45,107.34,107.39,18019.0,91.0037,91.0037,90.9106,90.9529,18019.0
2019-02-21 14:55:00,107.39,107.43,107.39,107.42,16433.0,90.9529,90.9868,90.9529,90.9783,16433.0
2019-02-21 15:00:00,107.43,107.47,107.4,107.44,7075.0,90.9868,91.0207,90.9614,90.9953,7075.0
2019-02-21 15:05:00,107.46,107.56,107.45,107.53,12148.0,91.0122,91.0969,91.0037,91.0715,12148.0
2019-02-21 15:10:00,107.53,107.56,107.5,107.53,16005.0,91.0715,91.0969,91.0461,91.0715,16005.0
2019-02-21 15:15:00,107.53,107.57,107.49,107.51,12434.0,91.0715,91.1054,91.0376,91.0545,12434.0
2019-02-21 15:20:00,107.5,107.54,107.5,107.5,4936.0,91.0461,91.0799,91.0461,91.0461,4936.0
2019-02-21 15:25:00,107.53,107.53,107.48,107.5,4596.0,91.0715,91.0715,91.0291,91.0461,4596.0
2019-02-21 15:30:00,107.5,107.5,107.36,107.44,18143.0,91.0461,91.0461,90.9275,90.9953,18143.0
2019-02-21 15:35:00,107.43,107.48,107.41,107.47,8976.0,90.9868,91.0291,90.9698,91.0207,8976.0
2019-02-21 15:40:00,107.48,107.5,107.44,107.46,17537.0,91.0291,91.0461,90.9953,91.0122,17537.0
2019-02-21 15:45:00,107.5,107.6,107.5,107.59,12810.0,91.0461,91.1308,91.0461,91.1223,12810.0
2019-02-21 15:50:00,107.6,107.66,107.57,107.64,17535.0,91.1308,91.1816,91.1054,91.1646,17535.0
2019-02-21 15:55:00,107.64,107.77,107.64,107.76,21557.0,91.1646,91.2747,91.1646,91.2663,21557.0
2019-02-22 09:30:00,108.04,108.07,107.98,108.02,35068.0,91.5034,91.5288,91.4526,91.4865,35068.0
2019-02-22 09:35:00,108.03,108.04,108.01,108.02,7563.0,91.4949,91.5034,91.478,91.4865,7563.0
2019-02-22 09:40:00,107.95,107.96,107.83,107.91,34921.0,91.4272,91.4357,91.3256,91.3933,34921.0
2019-02-22 09:45:00,107.92,108.01,107.92,107.95,7864.0,91.4018,91.478,91.4018,91.4272,7864.0
2019-02-22 09:50:00,107.94,108.05,107.93,108.02,7559.0,91.4187,91.5119,91.4103,91.4865,7559.0
2019-02-22 09:55:00,108.04,108.04,108.02,108.04,1975.0,91.5034,91.5034,91.4865,91.5034,1975.0
2019-02-22 10:00:00,108.05,108.07,108.02,108.05,18095.0,91.5119,91.5288,91.4865,91.5119,18095.0
2019-02-22 10:05:00,108.04,108.05,108.0,108.0,3811.0,91.5034,91.5119,91.4695,91.4695,3811.0
2019-02-22 10:10:00,108.0,108.09,108.0,108.06,21694.0,91.4695,91.5458,91.4695,91.5204,21694.0
2019-02-22 10:15:00,108.06,108.11,108.01,108.02,11021.0,91.5204,91.5627,91.478,91.4865,11021.0
2019-02-22 10:20:00,108.07,108.09,108.04,108.05,4229.0,91.5288,91.5458,91.5034,91.5119,4229.0
2019-02-22 10:25:00,108.05,108.05,107.97,107.99,6110.0,91.5119,91.5119,91.4441,91.4611,6110.0
2019-02-22 10:30:00,108.01,108.04,108.0,108.01,10954.0,91.478,91.5034,91.4695,91.478,10954.0
2019-02-22 10:35:00,108.01,108.01,107.96,107.97,8105.0,91.478,91.478,91.4357,91.4441,8105.0
2019-02-22 10:40:00,107.97,107.98,107.93,107.96,33831.0,91.4441,91.4526,91.4103,91.4357,33831.0
2019-02-22 10:45:00,107.99,108.05,107.97,108.03,13701.0,91.4611,91.5119,91.4441,91.4949,13701.0
2019-02-22 10:50:00,108.03,108.1,107.97,108.08,21555.0,91.4949,91.5542,91.4441,91.5373,21555.0
2019-02-22 10:55:00,108.07,108.08,108.05,108.07,5969.0,91.5288,91.5373,91.5119,91.5288,5969.0
2019-02-22 11:00:00,108.08,108.08,108.03,108.05,16046.0,91.5373,91.5373,91.4949,91.5119,16046.0
2019-02-22 11:05:00,108.05,108.09,108.01,108.08,9671.0,91.5119,91.5458,91.478,91.5373,9671.0
2019-02-22 11:10:00,108.09,108.12,108.08,108.12,11994.0,91.5458,91.5712,91.5373,91.5712,11994.0
2019-02-22 11:15:00,108.11,108.24,108.1,108.22,5468.0,91.5627,91.6728,91.5542,91.6559,5468.0
2019-02-22 11:20:00,108.21,108.27,108.18,108.27,10725.0,91.6474,91.6982,91.622,91.6982,10725.0
2019-02-22 11:25:00,108.25,108.25,108.22,108.22,6607.0,91.6813,91.6813,91.6559,91.6559,6607.0
2019-02-22 11:30:00,108.23,108.25,108.2,108.21,15840.0,91.6643,91.6813,91.6389,91.6474,15840.0
2019-02-22 11:35:00,108.22,108.27,108.22,108.26,10027.0,91.6559,91.6982,91.6559,91.6897,10027.0
2019-02-22 11:40:00,108.27,108.27,108.2,108.22,59494.0,91.6982,91.6982,91.6389,91.6559,59494.0
2019-02-22 11:45:00,108.22,108.24,108.21,108.22,10855.0,91.6559,91.6728,91.6474,91.6559,10855.0
2019-02-22 11:50:00,108.23,108.24,108.17,108.17,7875.0,91.6643,91.6728,91.6135,91.6135,7875.0
2019-02-22 11:55:00,108.18,108.24,108.18,108.24,5563.0,91.622,91.6728,91.622,91.6728,5563.0
2019-02-22 12:00:00,108.22,108.34,108.21,108.33,8158.0,91.6559,91.7575,91.6474,91.749,8158.0
2019-02-22 12:05:00,108.31,108.31,108.29,108.31,6508.0,91.7321,91.7321,91.7152,91.7321,6508.0
2019-02-22 12:10:00,108.3,108.3,108.26,108.27,9853.0,91.7236,91.7236,91.6897,91.6982,9853.0
2019-02-22 12:15:00,108.27,108.27,108.21,108.22,10522.0,91.6982,91.6982,91.6474,91.6559,10522.0
2019-02-22 12:20:00,108.21,108.23,108.2,108.22,8917.0,91.6474,91.6643,91.6389,91.6559,8917.0
2019-02-22 12:25:00,108.24,108.24,108.21,108.22,948.0,91.6728,91.6728,91.6474,91.6559,948.0
2019-02-22 12:30:00,108.22,108.23,108.18,108.2,10976.0,91.6559,91.6643,91.622,91.6389,10976.0
2019-02-22 12:35:00,108.18,108.23,108.17,108.22,6712.0,91.622,91.6643,91.6135,91.6559,6712.0
2019-02-22 12:40:00,108.22,108.23,108.21,108.23,3297.0,91.6559,91.6643,91.6474,91.6643,3297.0
2019-02-22 12:45:00,108.24,108.25,108.22,108.25,4950.0,91.6728,91.6813,91.6559,91.6813,4950.0
2019-02-22 12:50:00,108.24,108.24,108.17,108.19,13773.0,91.6728,91.6728,91.6135,91.6305,13773.0
2019-02-22 12:55:00,108.2,108.24,108.19,108.22,27719.0,91.6389,91.6728,91.6305,91.6559,27719.0
2019-02-22 13:00:00,108.22,108.22,108.15,108.17,5415.0,91.6559,91.6559,91.5966,91.6135,5415.0
2019-02-22 13:05:00,108.17,108.18,108.16,108.16,9719.0,91.6135,91.622,91.605,91.605,9719.0
2019-02-22 13:10:00,108.15,108.16,108.1,108.11,6045.0,91.5966,91.605,91.5542,91.5627,6045.0
2019-02-22 13:15:00,108.1,108.15,108.08,108.13,4835.0,91.5542,91.5966,91.5373,91.5796,4835.0
2019-02-22 13:20:00,108.14,108.14,108.11,108.11,6103.0,91.5881,91.5881,91.5627,91.5627,6103.0
2019-02-22 13:25:00,108.14,108.15,108.12,108.15,3996.0,91.5881,91.5966,91.5712,91.5966,3996.0
2019-02-22 13:30:00,108.16,108.19,108.14,108.19,5214.0,91.605,91.6305,91.5881,91.6305,5214.0
2019-02-22 13:35:00,108.18,108.2,108.16,108.16,5415.0,91.622,91.6389,91.605,91.605,5415.0
2019-02-22 13:40:00,108.16,108.17,108.12,108.12,30547.0,91.605,91.6135,91.5712,91.5712,30547.0
2019-02-22 13:45:00,108.11,108.15,108.1,108.15,14171.0,91.5627,91.5966,91.5542,91.5966,14171.0
2019-02-22 13:50:00,108.14,108.15,108.11,108.13,2496.0,91.5881,91.5966,91.5627,91.5796,2496.0
2019-02-22 13:55:00,108.13,108.15,108.09,108.15,809242.0,91.5796,91.5966,91.5458,91.5966,809242.0
2019-02-22 14:00:00,108.15,108.15,108.09,108.11,13289.0,91.5966,91.5966,91.5458,91.5627,13289.0
2019-02-22 14:05:00,108.12,108.18,108.1,108.18,40613.0,91.5712,91.622,91.5542,91.622,40613.0
2019-02-22 14:10:00,108.19,108.24,108.19,108.2,9190.0,91.6305,91.6728,91.6305,91.6389,9190.0
2019-02-22 14:15:00,108.21,108.21,108.14,108.14,11860.0,91.6474,91.6474,91.5881,91.5881,11860.0
2019-02-22 14:20:00,108.14,108.14,108.09,108.12,10012.0,91.5881,91.5881,91.5458,91.5712,10012.0
2019-02-22 14:25:00,108.11,108.12,108.08,108.09,23111.0,91.5627,91.5712,91.5373,91.5458,23111.0
2019-02-22 14:30:00,108.09,108.1,108.05,108.06,6172.0,91.5458,91.5542,91.5119,91.5204,6172.0
2019-02-22 14:35:00,108.05,108.06,107.89,107.95,43695.0,91.5119,91.5204,91.3764,91.4272,43695.0
2019-02-22 14:40:00,107.93,107.97,107.85,107.92,62640.0,91.4103,91.4441,91.3425,91.4018,62640.0
2019-02-22 14:45:00,107.91,107.96,107.88,107.95,10867.0,91.3933,91.4357,91.3679,91.4272,10867.0
2019-02-22 14:50:00,107.92,108.0,107.9,107.91,20183.0,91.4018,91.4695,91.3848,91.3933,20183.0
2019-02-22 14:55:00,107.93,107.94,107.89,107.92,9699.0,91.4103,91.4187,91.3764,91.4018,9699.0
2019-02-22 15:00:00,107.9,108.0,107.89,108.0,10450.0,91.3848,91.4695,91.3764,91.4695,10450.0
2019-02-22 15:05:00,108.0,108.0,107.97,108.0,6052.0,91.4695,91.4695,91.4441,91.4695,6052.0
2019-02-22 15:10:00,108.0,108.06,108.0,108.05,9235.0,91.4695,91.5204,91.4695,91.5119,9235.0
2019-02-22 15:15:00,108.05,108.08,108.03,108.08,4631.0,91.5119,91.5373,91.4949,91.5373,4631.0
2019-02-22 15:20:00,108.07,108.12,108.07,108.08,14834.0,91.5288,91.5712,91.5288,91.5373,14834.0
2019-02-22 15:25:00,108.09,108.19,108.09,108.17,6064.0,91.5458,91.6305,91.5458,91.6135,6064.0
2019-02-22 15:30:00,108.16,108.17,108.11,108.11,13211.0,91.605,91.6135,91.5627,91.5627,13211.0
2019-02-22 15:35:00,108.13,108.14,108.05,108.07,42257.0,91.5796,91.5881,91.5119,91.5288,42257.0
2019-02-22 15:40:00,108.07,108.15,108.07,108.15,15440.0,91.5288,91.5966,91.5288,91.5966,15440.0
2019-02-22 15:45:00,108.15,108.19,108.11,108.11,22696.0,91.5966,91.6305,91.5627,91.5627,22696.0
2019-02-22 15:50:00,108.12,108.14,108.07,108.12,35203.0,91.5712,91.5881,91.5288,91.5712,35203.0
2019-02-22 15:55:00,108.13,108.25,108.13,108.22,71385.0,91.5796,91.6813,91.5796,91.6559,71385.0
2019-02-25 09:30:00,108.73,108.87,108.69,108.82,62205.0,92.0878,92.2064,92.0539,92.164,62205.0
2019-02-25 09:35:00,108.8,108.84,108.77,108.83,36871.0,92.1471,92.181,92.1217,92.1725,36871.0
2019-02-25 09:40:00,108.84,108.84,108.74,108.8,6620.0,92.181,92.181,92.0963,92.1471,6620.0
2019-02-25 09:45:00,108.82,108.85,108.78,108.82,11846.0,92.164,92.1894,92.1302,92.164,11846.0
2019-02-25 09:50:00,108.82,108.92,108.81,108.86,10404.0,92.164,92.2487,92.1556,92.1979,10404.0
2019-02-25 09:55:00,108.83,108.87,108.8,108.84,16205.0,92.1725,92.2064,92.1471,92.181,16205.0
2019-02-25 10:00:00,108.82,108.83,108.77,108.82,21136.0,92.164,92.1725,92.1217,92.164,21136.0
2019-02-25 10:05:00,108.83,108.87,108.81,108.86,24660.0,92.1725,92.2064,92.1556,92.1979,24660.0
2019-02-25 10:10:00,108.85,108.89,108.84,108.88,13649.0,92.1894,92.2233,92.181,92.2148,13649.0
2019-02-25 10:15:00,108.89,108.91,108.87,108.88,33744.0,92.2233,92.2403,92.2064,92.2148,33744.0
2019-02-25 10:20:00,108.88,108.9,108.81,108.82,7244.0,92.2148,92.2318,92.1556,92.164,7244.0
2019-02-25 10:25:00,108.82,108.82,108.71,108.76,222944.0,92.164,92.164,92.0709,92.1132,222944.0
2019-02-25 10:30:00,108.75,108.76,108.72,108.75,10966.0,92.1047,92.1132,92.0793,92.1047,10966.0
2019-02-25 10:35:00,108.74,108.84,108.72,108.83,26137.0,92.0963,92.181,92.0793,92.1725,26137.0
2019-02-25 10:40:00,108.83,108.87,108.83,108.86,6696.0,92.1725,92.2064,92.1725,92.1979,6696.0
2019-02-25 10:45:00,108.89,108.89,108.85,108.89,17730.0,92.2233,92.2233,92.1894,92.2233,17730.0
2019-02-25 10:50:00,108.89,109.04,108.89,109.03,11360.0,92.2233,92.3504,92.2233,92.3419,11360.0
2019-02-25 10:55:00,109.03,109.06,109.01,109.03,14246.0,92.3419,92.3673,92.3249,92.3419,14246.0
2019-02-25 11:00:00,109.02,109.03,108.99,109.03,20439.0,92.3334,92.3419,92.308,92.3419,20439.0
2019-02-25 11:05:00,109.02,109.06,109.0,109.0,6174.0,92.3334,92.3673,92.3165,92.3165,6174.0
2019-02-25 11:10:00,109.0,109.02,108.96,108.96,4027.0,92.3165,92.3334,92.2826,92.2826,4027.0
2019-02-25 11:15:00,108.96,108.96,108.92,108.93,47898.0,92.2826,92.2826,92.2487,92.2572,47898.0
2019-02-25 11:20:00,108.94,108.94,108.9,108.91,2246.0,92.2657,92.2657,92.2318,92.2403,2246.0
2019-02-25 11:25:00,108.9,108.91,108.87,108.87,4699.0,92.2318,92.2403,92.2064,92.2064,4699.0
2019-02-25 11:30:00,108.86,108.94,108.86,108.93,6397.0,92.1979,92.2657,92.1979,92.2572,6397.0
2019-02-25 11:35:00,108.94,108.95,108.89,108.9,6273.0,92.2657,92.2741,92.2233,92.2318,6273.0
2019-02-25 11:40:00,108.93,108.97,108.91,108.96,3831.0,92.2572,92.2911,92.2403,92.2826,3831.0
2019-02-25 11:45:00,108.96,108.99,108.92,108.98,6396.0,92.2826,92.308,92.2487,92.2995,6396.0
2019-02-25 11:50:00,108.98,108.98,108.91,108.92,4775.0,92.2995,92.2995,92.2403,92.2487,4775.0
2019-02-25 11:55:00,108.9,108.95,108.89,108.95,6113.0,92.2318,92.2741,92.2233,92.2741,6113.0
2019-02-25 12:00:00,108.93,108.94,108.91,108.93,7859.0,92.2572,92.2657,92.2403,92.2572,7859.0
2019-02-25 12:05:00,108.92,108.93,108.9,108.91,1652.0,92.2487,92.2572,92.2318,92.2403,1652.0
2019-02-25 12:10:00,108.92,108.95,108.9,108.94,12275.0,92.2487,92.2741,92.2318,92.2657,12275.0
2019-02-25 12:15:00,108.92,108.95,108.92,108.95,3718.0,92.2487,92.2741,92.2487,92.2741,3718.0
2019-02-25 12:20:00,108.92,108.92,108.83,108.84,7458.0,92.2487,92.2487,92.1725,92.181,7458.0
2019-02-25 12:25:00,108.85,108.89,108.85,108.88,1920.0,92.1894,92.2233,92.1894,92.2148,1920.0
2019-02-25 12:30:00,108.85,108.88,108.83,108.86,7732.0,92.1894,92.2148,92.1725,92.1979,7732.0
2019-02-25 12:35:00,108.86,108.87,108.82,108.84,15271.0,92.1979,92.2064,92.164,92.181,15271.0
2019-02-25 12:40:00,108.85,108.88,108.84,108.87,9698.0,92.1894,92.2148,92.181,92.2064,9698.0
2019-02-25 12:45:00,108.86,108.87,108.84,108.85,18435.0,92.1979,92.2064,92.181,92.1894,18435.0
2019-02-25 12:50:00,108.86,108.88,108.78,108.79,16961.0,92.1979,92.2148,92.1302,92.1386,16961.0
2019-02-25 12:55:00,108.78,108.78,108.71,108.76,30498.0,92.1302,92.1302,92.0709,92.1132,30498.0
2019-02-25 13:00:00,108.75,108.8,108.75,108.8,3666.0,92.1047,92.1471,92.1047,92.1471,3666.0
2019-02-25 13:05:00,108.8,108.81,108.79,108.8,3420.0,92.1471,92.1556,92.1386,92.1471,3420.0
2019-02-25 13:10:00,108.8,108.81,108.77,108.78,5528.0,92.1471,92.1556,92.1217,92.1302,5528.0
2019-02-25 13:15:00,108.77,108.79,108.75,108.75,5309.0,92.1217,92.1386,92.1047,92.1047,5309.0
2019-02-25 13:20:00,108.75,108.77,108.73,108.74,4954.0,92.1047,92.1217,92.0878,92.0963,4954.0
2019-02-25 13:25:00,108.74,108.74,108.7,108.73,14871.0,92.0963,92.0963,92.0624,92.0878,14871.0
2019-02-25 13:30:00,108.72,108.72,108.64,108.66,14457.0,92.0793,92.0793,92.0116,92.0285,14457.0
2019-02-25 13:35:00,108.65,108.66,108.62,108.62,4286.0,92.0201,92.0285,91.9946,91.9946,4286.0
2019-02-25 13:40:00,108.64,108.71,108.63,108.7,50162.0,92.0116,92.0709,92.0031,92.0624,50162.0
2019-02-25 13:45:00,108.7,108.71,108.67,108.69,17111.0,92.0624,92.0709,92.037,92.0539,17111.0
2019-02-25 13:50:00,108.69,108.74,108.69,108.71,4422.0,92.0539,92.0963,92.0539,92.0709,4422.0
2019-02-25 13:55:00,108.71,108.72,108.68,108.71,8029.0,92.0709,92.0793,92.0455,92.0709,8029.0
2019-02-25 14:00:00,108.71,108.76,108.69,108.72,5885.0,92.0709,92.1132,92.0539,92.0793,5885.0
2019-02-25 14:05:00,108.74,108.75,108.72,108.74,8956.0,92.0963,92.1047,92.0793,92.0963,8956.0
2019-02-25 14:10:00,108.75,108.76,108.73,108.74,5625.0,92.1047,92.1132,92.0878,92.0963,5625.0
2019-02-25 14:15:00,108.73,108.76,108.71,108.71,22937.0,92.0878,92.1132,92.0709,92.0709,22937.0
2019-02-25 14:20:00,108.71,108.71,108.66,108.67,4427.0,92.0709,92.0709,92.0285,92.037,4427.0
2019-02-25 14:25:00,108.67,108.68,108.64,108.65,5735.0,92.037,92.0455,92.0116,92.0201,5735.0
2019-02-25 14:30:00,108.65,108.66,108.61,108.62,390103.0,92.0201,92.0285,91.9862,91.9946,390103.0
2019-02-25 14:35:00,108.64,108.66,108.63,108.66,23757.0,92.0116,92.0285,92.0031,92.0285,23757.0
2019-02-25 14:40:00,108.67,108.68,108.65,108.67,12270.0,92.037,92.0455,92.0201,92.037,12270.0
2019-02-25 14:45:00,108.68,108.69,108.64,108.66,18026.0,92.0455,92.0539,92.0116,92.0285,18026.0
2019-02-25 14:50:00,108.63,108.64,108.58,108.59,10835.0,92.0031,92.0116,91.9608,91.9692,10835.0
2019-02-25 14:55:00,108.59,108.62,108.58,108.6,40994.0,91.9692,91.9946,91.9608,91.9777,40994.0
2019-02-25 15:00:00,108.59,108.6,108.54,108.54,10200.0,91.9692,91.9777,91.9269,91.9269,10200.0
2019-02-25 15:05:00,108.55,108.57,108.52,108.54,11889.0,91.9354,91.9523,91.9099,91.9269,11889.0
2019-02-25 15:10:00,108.54,108.55,108.5,108.53,139306.0,91.9269,91.9354,91.893,91.9184,139306.0
2019-02-25 15:15:00,108.54,108.59,108.54,108.55,88500.0,91.9269,91.9692,91.9269,91.9354,88500.0
2019-02-25 15:20:00,108.55,108.56,108.49,108.49,58912.0,91.9354,91.9438,91.8845,91.8845,58912.0
2019-02-25 15:25:00,108.5,108.5,108.37,108.38,60626.0,91.893,91.893,91.7829,91.7914,60626.0
2019-02-25 15:30:00,108.38,108.47,108.37,108.47,94700.0,91.7914,91.8676,91.7829,91.8676,94700.0
2019-02-25 15:35:00,108.47,108.49,108.46,108.49,49380.0,91.8676,91.8845,91.8591,91.8845,49380.0
2019-02-25 15:40:00,108.49,108.55,108.48,108.51,64373.0,91.8845,91.9354,91.8761,91.9015,64373.0
2019-02-25 15:45:00,108.51,108.52,108.42,108.44,54259.0,91.9015,91.9099,91.8253,91.8422,54259.0
2019-02-25 15:50:00,108.42,108.45,108.36,108.43,70016.0,91.8253,91.8507,91.7744,91.8337,70016.0
2019-02-25 15:55:00,108.43,108.45,108.35,108.4,93014.0,91.8337,91.8507,91.766,91.8083,93014.0
2019-02-26 09:30:00,108.26,108.33,108.2,108.23,85944.0,91.6897,91.749,91.6389,91.6643,85944.0
2019-02-26 09:35:00,108.24,108.43,108.24,108.4,10623.0,91.6728,91.8337,91.6728,91.8083,10623.0
2019-02-26 09:40:00,108.31,108.31,108.21,108.26,8689.0,91.7321,91.7321,91.6474,91.6897,8689.0
2019-02-26 09:45:00,108.23,108.25,108.13,108.14,21513.0,91.6643,91.6813,91.5796,91.5881,21513.0
2019-02-26 09:50:00,108.14,108.27,108.13,108.26,17873.0,91.5881,91.6982,91.5796,91.6897,17873.0
2019-02-26 09:55:00,108.25,108.34,108.25,108.27,18489.0,91.6813,91.7575,91.6813,91.6982,18489.0
2019-02-26 10:00:00,108.28,108.52,108.27,108.52,34538.0,91.7067,91.9099,91.6982,91.9099,34538.0
2019-02-26 10:05:00,108.54,108.54,108.37,108.38,5686.0,91.9269,91.9269,91.7829,91.7914,5686.0
2019-02-26 10:10:00,108.4,108.46,108.39,108.44,6086.0,91.8083,91.8591,91.7998,91.8422,6086.0
2019-02-26 10:15:00,108.44,108.49,108.39,108.43,23517.0,91.8422,91.8845,91.7998,91.8337,23517.0
2019-02-26 10:20:00,108.4,108.49,108.39,108.46,4500.0,91.8083,91.8845,91.7998,91.8591,4500.0
2019-02-26 10:25:00,108.46,108.54,108.43,108.44,37617.0,91.8591,91.9269,91.8337,91.8422,37617.0
2019-02-26 10:30:00,108.43,108.54,108.43,108.54,3116.0,91.8337,91.9269,91.8337,91.9269,3116.0
2019-02-26 10:35:00,108.54,108.55,108.48,108.51,4114.0,91.9269,91.9354,91.8761,91.9015,4114.0
2019-02-26 10:40:00,108.49,108.54,108.48,108.48,14755.0,91.8845,91.9269,91.8761,91.8761,14755.0
2019-02-26 10:45:00,108.48,108.53,108.45,108.46,19410.0,91.8761,91.9184,91.8507,91.8591,19410.0
2019-02-26 10:50:00,108.45,108.45,108.31,108.34,10010.0,91.8507,91.8507,91.7321,91.7575,10010.0
2019-02-26 10:55:00,108.29,108.3,108.23,108.23,4243.0,91.7152,91.7236,91.6643,91.6643,4243.0
2019-02-26 11:00:00,108.22,108.33,108.22,108.32,4895.0,91.6559,91.749,91.6559,91.7406,4895.0
2019-02-26 11:05:00,108.35,108.42,108.34,108.42,6820.0,91.766,91.8253,91.7575,91.8253,6820.0
2019-02-26 11:10:00,108.42,108.58,108.41,108.58,10073.0,91.8253,91.9608,91.8168,91.9608,10073.0
2019-02-26 11:15:00,108.61,108.65,108.59,108.61,5998.0,91.9862,92.0201,91.9692,91.9862,5998.0
2019-02-26 11:20:00,108.61,108.61,108.55,108.56,1288.0,91.9862,91.9862,91.9354,91.9438,1288.0
2019-02-26 11:25:00,108.55,108.57,108.55,108.57,5292.0,91.9354,91.9523,91.9354,91.9523,5292.0
2019-02-26 11:30:00,108.58,108.68,108.58,108.6,13745.0,91.9608,92.0455,91.9608,91.9777,13745.0
2019-02-26 11:35:00,108.6,108.6,108.5,108.51,13986.0,91.9777,91.9777,91.893,91.9015,13986.0
2019-02-26 11:40:00,108.51,108.56,108.5,108.52,8031.0,91.9015,91.9438,91.893,91.9099,8031.0
2019-02-26 11:45:00,108.52,108.6,108.49,108.57,9626.0,91.9099,91.9777,91.8845,91.9523,9626.0
2019-02-26 11:50:00,108.55,108.59,108.55,108.59,22930.0,91.9354,91.9692,91.9354,91.9692,22930.0
2019-02-26 11:55:00,108.59,108.61,108.52,108.52,3790.0,91.9692,91.9862,91.9099,91.9099,3790.0
2019-02-26 12:00:00,108.53,108.55,108.52,108.53,5089.0,91.9184,91.9354,91.9099,91.9184,5089.0
2019-02-26 12:05:00,108.5,108.52,108.49,108.49,10317.0,91.893,91.9099,91.8845,91.8845,10317.0
2019-02-26 12:10:00,108.49,108.53,108.45,108.51,8389.0,91.8845,91.9184,91.8507,91.9015,8389.0
2019-02-26 12:15:00,108.5,108.54,108.5,108.53,7541.0,91.893,91.9269,91.893,91.9184,7541.0
2019-02-26 12:20:00,108.52,108.57,108.52,108.56,7072.0,91.9099,91.9523,91.9099,91.9438,7072.0
2019-02-26 12:25:00,108.57,108.57,108.5,108.5,5383.0,91.9523,91.9523,91.893,91.893,5383.0
2019-02-26 12:30:00,108.5,108.51,108.42,108.44,8316.0,91.893,91.9015,91.8253,91.8422,8316.0
2019-02-26 12:35:00,108.42,108.42,108.39,108.39,4750.0,91.8253,91.8253,91.7998,91.7998,4750.0
2019-02-26 12:40:00,108.4,108.43,108.4,108.43,12418.0,91.8083,91.8337,91.8083,91.8337,12418.0
2019-02-26 12:45:00,108.42,108.43,108.35,108.38,26063.0,91.8253,91.8337,91.766,91.7914,26063.0
2019-02-26 12:50:00,108.39,108.42,108.38,108.38,14127.0,91.7998,91.8253,91.7914,91.7914,14127.0
2019-02-26 12:55:00,108.37,108.39,108.36,108.38,6004.0,91.7829,91.7998,91.7744,91.7914,6004.0
2019-02-26 13:00:00,108.38,108.44,108.38,108.39,12573.0,91.7914,91.8422,91.7914,91.7998,12573.0
2019-02-26 13:05:00,108.37,108.39,108.35,108.39,4411.0,91.7829,91.7998,91.766,91.7998,4411.0
2019-02-26 13:10:00,108.38,108.41,108.37,108.41,17218.0,91.7914,91.8168,91.7829,91.8168,17218.0
2019-02-26 13:15:00,108.41,108.46,108.41,108.45,4661.0,91.8168,91.8591,91.8168,91.8507,4661.0
2019-02-26 13:20:00,108.44,108.47,108.44,108.45,13496.0,91.8422,91.8676,91.8422,91.8507,13496.0
2019-02-26 13:25:00,108.45,108.45,108.41,108.41,9951.0,91.8507,91.8507,91.8168,91.8168,9951.0
2019-02-26 13:30:00,108.42,108.42,108.35,108.36,10540.0,91.8253,91.8253,91.766,91.7744,10540.0
2019-02-26 13:35:00,108.37,108.37,108.34,108.34,7250.0,91.7829,91.7829,91.7575,91.7575,7250.0
2019-02-26 13:40:00,108.35,108.36,108.32,108.33,4514.0,91.766,91.7744,91.7406,91.749,4514.0
2019-02-26 13:45:00,108.34,108.41,108.34,108.38,43122.0,91.7575,91.8168,91.7575,91.7914,43122.0
2019-02-26 13:50:00,108.39,108.4,108.36,108.37,8532.0,91.7998,91.8083,91.7744,91.7829,8532.0
2019-02-26 13:55:00,108.38,108.4,108.35,108.38,15420.0,91.7914,91.8083,91.766,91.7914,15420.0
2019-02-26 14:00:00,108.4,108.47,108.38,108.44,26423.0,91.8083,91.8676,91.7914,91.8422,26423.0
2019-02-26 14:05:00,108.44,108.45,108.39,108.4,13437.0,91.8422,91.8507,91.7998,91.8083,13437.0
2019-02-26 14:10:00,108.4,108.43,108.39,108.41,6581.0,91.8083,91.8337,91.7998,91.8168,6581.0
2019-02-26 14:15:00,108.41,108.42,108.38,108.4,16907.0,91.8168,91.8253,91.7914,91.8083,16907.0
2019-02-26 14:20:00,108.41,108.41,108.33,108.35,13957.0,91.8168,91.8168,91.749,91.766,13957.0
2019-02-26 14:25:00,108.36,108.38,108.34,108.38,15460.0,91.7744,91.7914,91.7575,91.7914,15460.0
2019-02-26 14:30:00,108.38,108.42,108.38,108.42,39819.0,91.7914,91.8253,91.7914,91.8253,39819.0
2019-02-26 14:35:00,108.42,108.49,108.41,108.49,20078.0,91.8253,91.8845,91.8168,91.8845,20078.0
2019-02-26 14:40:00,108.5,108.53,108.49,108.5,16597.0,91.893,91.9184,91.8845,91.893,16597.0
2019-02-26 14:45:00,108.51,108.52,108.5,108.52,54866.0,91.9015,91.9099,91.893,91.9099,54866.0
2019-02-26 14:50:00,108.53,108.55,108.5,108.55,8741.0,91.9184,91.9354,91.893,91.9354,8741.0
2019-02-26 14:55:00,108.55,108.56,108.51,108.53,14014.0,91.9354,91.9438,91.9015,91.9184,14014.0
2019-02-26 15:00:00,108.54,108.61,108.53,108.6,10573.0,91.9269,91.9862,91.9184,91.9777,10573.0
2019-02-26 15:05:00,108.59,108.61,108.55,108.56,8974.0,91.9692,91.9862,91.9354,91.9438,8974.0
2019-02-26 15:10:00,108.57,108.58,108.52,108.54,9763.0,91.9523,91.9608,91.9099,91.9269,9763.0
2019-02-26 15:15:00,108.54,108.64,108.53,108.57,15093.0,91.9269,92.0116,91.9184,91.9523,15093.0
2019-02-26 15:20:00,108.57,108.61,108.54,108.56,21438.0,91.9523,91.9862,91.9269,91.9438,21438.0
2019-02-26 15:25:00,108.55,108.55,108.5,108.51,6413.0,91.9354,91.9354,91.893,91.9015,6413.0
2019-02-26 15:30:00,108.5,108.59,108.48,108.53,17146.0,91.893,91.9692,91.8761,91.9184,17146.0
2019-02-26 15:35:00,108.52,108.52,108.44,108.44,12648.0,91.9099,91.9099,91.8422,91.8422,12648.0
2019-02-26 15:40:00,108.45,108.5,108.41,108.42,24023.0,91.8507,91.893,91.8168,91.8253,24023.0
2019-02-26 15:45:00,108.41,108.43,108.36,108.36,27711.0,91.8168,91.8337,91.7744,91.7744,27711.0
2019-02-26 15:50:00,108.36,108.37,108.31,108.35,28627.0,91.7744,91.7829,91.7321,91.766,28627.0
2019-02-26 15:55:00,108.35,108.37,108.22,108.23,48544.0,91.766,91.7829,91.6559,91.6643,48544.0
2019-02-27 09:30:00,108.05,108.13,107.96,108.01,108164.0,91.5119,91.5796,91.4357,91.478,108164.0
2019-02-27 09:35:00,108.01,108.14,107.98,108.14,5381.0,91.478,91.5881,91.4526,91.5881,5381.0
2019-02-27 09:40:00,108.15,108.2,108.15,108.16,41197.0,91.5966,91.6389,91.5966,91.605,41197.0
2019-02-27 09:45:00,108.17,108.21,108.11,108.14,21408.0,91.6135,91.6474,91.5627,91.5881,21408.0
2019-02-27 09:50:00,108.14,108.15,108.11,108.12,11601.0,91.5881,91.5966,91.5627,91.5712,11601.0
2019-02-27 09:55:00,108.11,108.17,108.06,108.16,5697.0,91.5627,91.6135,91.5204,91.605,5697.0
2019-02-27 10:00:00,108.14,108.19,108.04,108.07,29711.0,91.5881,91.6305,91.5034,91.5288,29711.0
2019-02-27 10:05:00,108.08,108.15,108.06,108.14,8241.0,91.5373,91.5966,91.5204,91.5881,8241.0
2019-02-27 10:10:00,108.13,108.13,107.77,107.86,96705.0,91.5796,91.5796,91.2747,91.351,96705.0
2019-02-27 10:15:00,107.84,107.97,107.8,107.97,15376.0,91.334,91.4441,91.3002,91.4441,15376.0
2019-02-27 10:20:00,107.95,107.95,107.83,107.85,9742.0,91.4272,91.4272,91.3256,91.3425,9742.0
2019-02-27 10:25:00,107.84,107.84,107.71,107.81,12633.0,91.334,91.334,91.2239,91.3086,12633.0
2019-02-27 10:30:00,107.84,107.87,107.8,107.82,15924.0,91.334,91.3594,91.3002,91.3171,15924.0
2019-02-27 10:35:00,107.83,107.9,107.78,107.9,9258.0,91.3256,91.3848,91.2832,91.3848,9258.0
2019-02-27 10:40:00,107.92,107.96,107.92,107.94,5167.0,91.4018,91.4357,91.4018,91.4187,5167.0
2019-02-27 10:45:00,107.93,107.94,107.86,107.92,4308.0,91.4103,91.4187,91.351,91.4018,4308.0
2019-02-27 10:50:00,107.9,107.92,107.85,107.88,8775.0,91.3848,91.4018,91.3425,91.3679,8775.0
2019-02-27 10:55:00,107.88,107.9,107.82,107.89,12890.0,91.3679,91.3848,91.3171,91.3764,12890.0
2019-02-27 11:00:00,107.9,107.98,107.88,107.92,23595.0,91.3848,91.4526,91.3679,91.4018,23595.0
2019-02-27 11:05:00,107.91,107.99,107.85,107.99,13896.0,91.3933,91.4611,91.3425,91.4611,13896.0
2019-02-27 11:10:00,107.99,107.99,107.9,107.93,10801.0,91.4611,91.4611,91.3848,91.4103,10801.0
2019-02-27 11:15:00,107.93,107.93,107.85,107.89,17468.0,91.4103,91.4103,91.3425,91.3764,17468.0
2019-02-27 11:20:00,107.89,107.96,107.89,107.95,8275.0,91.3764,91.4357,91.3764,91.4272,8275.0
2019-02-27 11:25:00,107.96,108.02,107.93,107.97,21341.0,91.4357,91.4865,91.4103,91.4441,21341.0
2019-02-27 11:30:00,107.97,107.99,107.91,107.93,22667.0,91.4441,91.4611,91.3933,91.4103,22667.0
2019-02-27 11:35:00,107.93,108.0,107.92,107.99,22499.0,91.4103,91.4695,91.4018,91.4611,22499.0
2019-02-27 11:40:00,108.0,108.01,107.95,107.95,11719.0,91.4695,91.478,91.4272,91.4272,11719.0
2019-02-27 11:45:00,107.95,107.99,107.91,107.99,39110.0,91.4272,91.4611,91.3933,91.4611,39110.0
2019-02-27 11:50:00,107.99,108.04,107.99,108.03,29324.0,91.4611,91.5034,91.4611,91.4949,29324.0
2019-02-27 11:55:00,108.04,108.06,108.02,108.02,10099.0,91.5034,91.5204,91.4865,91.4865,10099.0
2019-02-27 12:00:00,108.03,108.1,108.01,108.09,14109.0,91.4949,91.5542,91.478,91.5458,14109.0
2019-02-27 12:05:00,108.09,108.09,108.06,108.08,4924.0,91.5458,91.5458,91.5204,91.5373,4924.0
2019-02-27 12:10:00,108.07,108.08,108.04,108.07,3203.0,91.5288,91.5373,91.5034,91.5288,3203.0
2019-02-27 12:15:00,108.08,108.11,108.06,108.08,13770.0,91.5373,91.5627,91.5204,91.5373,13770.0
2019-02-27 12:20:00,108.09,108.1,108.07,108.08,4228.0,91.5458,91.5542,91.5288,91.5373,4228.0
2019-02-27 12:25:00,108.1,108.14,108.09,108.1,5573.0,91.5542,91.5881,91.5458,91.5542,5573.0
2019-02-27 12:30:00,108.11,108.14,108.1,108.12,4627.0,91.5627,91.5881,91.5542,91.5712,4627.0
2019-02-27 12:35:00,108.11,108.13,108.1,108.13,3682.0,91.5627,91.5796,91.5542,91.5796,3682.0
2019-02-27 12:40:00,108.13,108.17,108.12,108.12,4345.0,91.5796,91.6135,91.5712,91.5712,4345.0
2019-02-27 12:45:00,108.12,108.15,108.12,108.14,10849.0,91.5712,91.5966,91.5712,91.5881,10849.0
2019-02-27 12:50:00,108.15,108.16,108.11,108.11,6765.0,91.5966,91.605,91.5627,91.5627,6765.0
2019-02-27 12:55:00,108.12,108.12,108.08,108.09,18506.0,91.5712,91.5712,91.5373,91.5458,18506.0
2019-02-27 13:00:00,108.1,108.14,108.1,108.13,4983.0,91.5542,91.5881,91.5542,91.5796,4983.0
2019-02-27 13:05:00,108.15,108.18,108.15,108.18,1712.0,91.5966,91.622,91.5966,91.622,1712.0
2019-02-27 13:10:00,108.19,108.22,108.16,108.22,10947.0,91.6305,91.6559,91.605,91.6559,10947.0
2019-02-27 13:15:00,108.24,108.25,108.23,108.23,6242.0,91.6728,91.6813,91.6643,91.6643,6242.0
2019-02-27 13:20:00,108.24,108.3,108.24,108.29,7808.0,91.6728,91.7236,91.6728,91.7152,7808.0
2019-02-27 13:25:00,108.28,108.28,108.22,108.23,4836.0,91.7067,91.7067,91.6559,91.6643,4836.0
2019-02-27 13:30:00,108.23,108.24,108.2,108.2,13761.0,91.6643,91.6728,91.6389,91.6389,13761.0
2019-02-27 13:35:00,108.21,108.21,108.16,108.16,12211.0,91.6474,91.6474,91.605,91.605,12211.0
2019-02-27 13:40:00,108.17,108.17,108.11,108.12,35639.0,91.6135,91.6135,91.5627,91.5712,35639.0
2019-02-27 13:45:00,108.12,108.17,108.1,108.15,9078.0,91.5712,91.6135,91.5542,91.5966,9078.0
2019-02-27 13:50:00,108.15,108.17,108.13,108.15,10652.0,91.5966,91.6135,91.5796,91.5966,10652.0
2019-02-27 13:55:00,108.17,108.18,108.14,108.15,8132.0,91.6135,91.622,91.5881,91.5966,8132.0
2019-02-27 14:00:00,108.15,108.16,108.1,108.16,11886.0,91.5966,91.605,91.5542,91.605,11886.0
2019-02-27 14:05:00,108.16,108.16,108.1,108.11,15657.0,91.605,91.605,91.5542,91.5627,15657.0
2019-02-27 14:10:00,108.11,108.2,108.11,108.2,20328.0,91.5627,91.6389,91.5627,91.6389,20328.0
2019-02-27 14:15:00,108.21,108.24,108.2,108.22,9681.0,91.6474,91.6728,91.6389,91.6559,9681.0
2019-02-27 14:20:00,108.23,108.23,108.14,108.16,13736.0,91.6643,91.6643,91.5881,91.605,13736.0
2019-02-27 14:25:00,108.15,108.18,108.14,108.16,36879.0,91.5966,91.622,91.5881,91.605,36879.0
2019-02-27 14:30:00,108.17,108.21,108.16,108.2,23527.0,91.6135,91.6474,91.605,91.6389,23527.0
2019-02-27 14:35:00,108.21,108.21,108.19,108.2,5764.0,91.6474,91.6474,91.6305,91.6389,5764.0
2019-02-27 14:40:00,108.19,108.26,108.17,108.21,16974.0,91.6305,91.6897,91.6135,91.6474,16974.0
2019-02-27 14:45:00,108.21,108.22,108.15,108.19,42323.0,91.6474,91.6559,91.5966,91.6305,42323.0
2019-02-27 14:50:00,108.18,108.2,108.11,108.11,66044.0,91.622,91.6389,91.5627,91.5627,66044.0
2019-02-27 14:55:00,108.12,108.19,108.12,108.17,37671.0,91.5712,91.6305,91.5712,91.6135,37671.0
2019-02-27 15:00:00,108.17,108.21,108.13,108.13,8592.0,91.6135,91.6474,91.5796,91.5796,8592.0
2019-02-27 15:05:00,108.13,108.2,108.13,108.19,10324.0,91.5796,91.6389,91.5796,91.6305,10324.0
2019-02-27 15:10:00,108.19,108.24,108.17,108.2,23398.0,91.6305,91.6728,91.6135,91.6389,23398.0
2019-02-27 15:15:00,108.2,108.22,108.16,108.17,10109.0,91.6389,91.6559,91.605,91.6135,10109.0
2019-02-27 15:20:00,108.16,108.17,108.11,108.13,13523.0,91.605,91.6135,91.5627,91.5796,13523.0
2019-02-27 15:25:00,108.14,108.16,108.07,108.07,14434.0,91.5881,91.605,91.5288,91.5288,14434.0
2019-02-27 15:30:00,108.06,108.11,108.05,108.09,13028.0,91.5204,91.5627,91.5119,91.5458,13028.0
2019-02-27 15:35:00,108.08,108.14,108.08,108.13,20153.0,91.5373,91.5881,91.5373,91.5796,20153.0
2019-02-27 15:40:00,108.13,108.13,108.06,108.08,27627.0,91.5796,91.5796,91.5204,91.5373,27627.0
2019-02-27 15:45:00,108.07,108.1,108.04,108.1,23989.0,91.5288,91.5542,91.5034,91.5542,23989.0
2019-02-27 15:50:00,108.1,108.12,108.01,108.07,26745.0,91.5542,91.5712,91.478,91.5288,26745.0
2019-02-27 15:55:00,108.09,108.13,108.08,108.11,34588.0,91.5458,91.5796,91.5373,91.5627,34588.0
2019-02-28 09:30:00,108.08,108.1,107.93,107.95,49096.0,91.5373,91.5542,91.4103,91.4272,49096.0
2019-02-28 09:35:00,107.97,107.99,107.92,107.97,33280.0,91.4441,91.4611,91.4018,91.4441,33280.0
2019-02-28 09:40:00,107.98,108.05,107.96,107.96,17282.0,91.4526,91.5119,91.4357,91.4357,17282.0
2019-02-28 09:45:00,108.04,108.12,108.03,108.03,5936.0,91.5034,91.5712,91.4949,91.4949,5936.0
2019-02-28 09:50:00,108.02,108.03,107.97,108.03,4189.0,91.4865,91.4949,91.4441,91.4949,4189.0
2019-02-28 09:55:00,108.04,108.06,107.99,108.05,12083.0,91.5034,91.5204,91.4611,91.5119,12083.0
2019-02-28 10:00:00,108.04,108.04,107.97,108.01,20242.0,91.5034,91.5034,91.4441,91.478,20242.0
2019-02-28 10:05:00,108.01,108.02,107.89,107.89,8789.0,91.478,91.4865,91.3764,91.3764,8789.0
2019-02-28 10:10:00,107.91,108.06,107.9,107.99,60035.0,91.3933,91.5204,91.3848,91.4611,60035.0
2019-02-28 10:15:00,107.98,108.02,107.98,107.99,2284.0,91.4526,91.4865,91.4526,91.4611,2284.0
2019-02-28 10:20:00,107.99,108.0,107.9,107.92,4133.0,91.4611,91.4695,91.3848,91.4018,4133.0
2019-02-28 10:25:00,107.9,107.97,107.86,107.96,5452.0,91.3848,91.4441,91.351,91.4357,5452.0
2019-02-28 10:30:00,107.99,108.07,107.98,108.04,15701.0,91.4611,91.5288,91.4526,91.5034,15701.0
2019-02-28 10:35:00,108.09,108.09,108.02,108.04,3201.0,91.5458,91.5458,91.4865,91.5034,3201.0
2019-02-28 10:40:00,108.03,108.04,107.92,107.94,32591.0,91.4949,91.5034,91.4018,91.4187,32591.0
2019-02-28 10:45:00,107.93,107.94,107.88,107.89,8292.0,91.4103,91.4187,91.3679,91.3764,8292.0
2019-02-28 10:50:00,107.88,107.89,107.8,107.89,16237.0,91.3679,91.3764,91.3002,91.3764,16237.0
2019-02-28 10:55:00,107.88,107.95,107.88,107.9,3819.0,91.3679,91.4272,91.3679,91.3848,3819.0
2019-02-28 11:00:00,107.92,107.96,107.89,107.9,39207.0,91.4018,91.4357,91.3764,91.3848,39207.0
2019-02-28 11:05:00,107.9,107.91,107.8,107.8,7029.0,91.3848,91.3933,91.3002,91.3002,7029.0
2019-02-28 11:10:00,107.79,107.84,107.79,107.8,6311.0,91.2917,91.334,91.2917,91.3002,6311.0
2019-02-28 11:15:00,107.83,107.9,107.82,107.9,7010.0,91.3256,91.3848,91.3171,91.3848,7010.0
2019-02-28 11:20:00,107.9,107.98,107.9,107.96,13393.0,91.3848,91.4526,91.3848,91.4357,13393.0
2019-02-28 11:25:00,107.97,108.0,107.94,107.95,1878.0,91.4441,91.4695,91.4187,91.4272,1878.0
2019-02-28 11:30:00,107.94,108.0,107.93,107.99,19085.0,91.4187,91.4695,91.4103,91.4611,19085.0
2019-02-28 11:35:00,107.98,108.03,107.97,108.03,7160.0,91.4526,91.4949,91.4441,91.4949,7160.0
2019-02-28 11:40:00,108.03,108.05,107.99,107.99,6955.0,91.4949,91.5119,91.4611,91.4611,6955.0
2019-02-28 11:45:00,108.0,108.02,107.97,107.97,6751.0,91.4695,91.4865,91.4441,91.4441,6751.0
2019-02-28 11:50:00,107.98,108.0,107.94,107.97,6044.0,91.4526,91.4695,91.4187,91.4441,6044.0
2019-02-28 11:55:00,107.97,107.98,107.91,107.94,12619.0,91.4441,91.4526,91.3933,91.4187,12619.0
2019-02-28 12:00:00,107.92,107.94,107.91,107.92,5580.0,91.4018,91.4187,91.3933,91.4018,5580.0
2019-02-28 12:05:00,107.93,107.95,107.93,107.94,5151.0,91.4103,91.4272,91.4103,91.4187,5151.0
2019-02-28 12:10:00,107.93,107.96,107.91,107.93,6909.0,91.4103,91.4357,91.3933,91.4103,6909.0
2019-02-28 12:15:00,107.93,107.99,107.92,107.99,6956.0,91.4103,91.4611,91.4018,91.4611,6956.0
2019-02-28 12:20:00,107.99,108.05,107.98,108.05,9487.0,91.4611,91.5119,91.4526,91.5119,9487.0
2019-02-28 12:25:00,108.05,108.05,108.02,108.03,2630.0,91.5119,91.5119,91.4865,91.4949,2630.0
2019-02-28 12:30:00,108.03,108.04,108.0,108.02,4934.0,91.4949,91.5034,91.4695,91.4865,4934.0
2019-02-28 12:35:00,108.01,108.01,107.97,108.0,4693.0,91.478,91.478,91.4441,91.4695,4693.0
2019-02-28 12:40:00,108.01,108.02,107.97,107.98,7184.0,91.478,91.4865,91.4441,91.4526,7184.0
2019-02-28 12:45:00,107.97,107.98,107.95,107.95,2652.0,91.4441,91.4526,91.4272,91.4272,2652.0
2019-02-28 12:50:00,107.95,107.98,107.94,107.98,7300.0,91.4272,91.4526,91.4187,91.4526,7300.0
2019-02-28 12:55:00,107.98,108.06,107.98,108.05,6910.0,91.4526,91.5204,91.4526,91.5119,6910.0
2019-02-28 13:00:00,108.06,108.06,108.03,108.03,1922.0,91.5204,91.5204,91.4949,91.4949,1922.0
2019-02-28 13:05:00,108.02,108.05,108.0,108.01,2002.0,91.4865,91.5119,91.4695,91.478,2002.0
2019-02-28 13:10:00,107.98,107.99,107.94,107.95,2310.0,91.4526,91.4611,91.4187,91.4272,2310.0
2019-02-28 13:15:00,107.95,108.0,107.95,107.99,9537.0,91.4272,91.4695,91.4272,91.4611,9537.0
2019-02-28 13:20:00,107.99,108.0,107.95,107.95,1273.0,91.4611,91.4695,91.4272,91.4272,1273.0
2019-02-28 13:25:00,107.94,107.96,107.93,107.96,2444.0,91.4187,91.4357,91.4103,91.4357,2444.0
2019-02-28 13:30:00,107.96,107.99,107.94,107.99,7812.0,91.4357,91.4611,91.4187,91.4611,7812.0
2019-02-28 13:35:00,107.99,108.02,107.99,108.02,3802.0,91.4611,91.4865,91.4611,91.4865,3802.0
2019-02-28 13:40:00,108.02,108.03,107.99,108.0,32911.0,91.4865,91.4949,91.4611,91.4695,32911.0
2019-02-28 13:45:00,108.0,108.01,107.94,107.99,5696.0,91.4695,91.478,91.4187,91.4611,5696.0
2019-02-28 13:50:00,107.99,108.01,107.97,108.0,6868.0,91.4611,91.478,91.4441,91.4695,6868.0
2019-02-28 13:55:00,108.01,108.01,107.98,107.98,5727.0,91.478,91.478,91.4526,91.4526,5727.0
2019-02-28 14:00:00,107.98,108.04,107.94,107.98,12079.0,91.4526,91.5034,91.4187,91.4526,12079.0
2019-02-28 14:05:00,107.99,107.99,107.96,107.98,8948.0,91.4611,91.4611,91.4357,91.4526,8948.0
2019-02-28 14:10:00,107.96,107.97,107.94,107.96,14657.0,91.4357,91.4441,91.4187,91.4357,14657.0
2019-02-28 14:15:00,107.96,107.98,107.94,107.97,5727.0,91.4357,91.4526,91.4187,91.4441,5727.0
2019-02-28 14:20:00,107.98,108.01,107.97,108.0,7128.0,91.4526,91.478,91.4441,91.4695,7128.0
2019-02-28 14:25:00,108.01,108.03,108.01,108.03,12647.0,91.478,91.4949,91.478,91.4949,12647.0
2019-02-28 14:30:00,108.02,108.03,107.88,107.88,17066.0,91.4865,91.4949,91.3679,91.3679,17066.0
2019-02-28 14:35:00,107.9,107.93,107.89,107.91,9835.0,91.3848,91.4103,91.3764,91.3933,9835.0
2019-02-28 14:40:00,107.91,107.92,107.86,107.88,16701.0,91.3933,91.4018,91.351,91.3679,16701.0
2019-02-28 14:45:00,107.89,107.89,107.84,107.84,20387.0,91.3764,91.3764,91.334,91.334,20387.0
2019-02-28 14:50:00,107.85,107.86,107.81,107.83,13502.0,91.3425,91.351,91.3086,91.3256,13502.0
2019-02-28 14:55:00,107.82,107.89,107.8,107.87,7560.0,91.3171,91.3764,91.3002,91.3594,7560.0
2019-02-28 15:00:00,107.86,107.89,107.83,107.89,50962.0,91.351,91.3764,91.3256,91.3764,50962.0
2019-02-28 15:05:00,107.87,107.9,107.84,107.88,41040.0,91.3594,91.3848,91.334,91.3679,41040.0
2019-02-28 15:10:00,107.89,107.92,107.88,107.89,8397.0,91.3764,91.4018,91.3679,91.3764,8397.0
2019-02-28 15:15:00,107.89,107.9,107.83,107.89,13479.0,91.3764,91.3848,91.3256,91.3764,13479.0
2019-02-28 15:20:00,107.89,107.91,107.85,107.85,28298.0,91.3764,91.3933,91.3425,91.3425,28298.0
2019-02-28 15:25:00,107.86,107.94,107.86,107.91,18002.0,91.351,91.4187,91.351,91.3933,18002.0
2019-02-28 15:30:00,107.9,107.99,107.9,107.98,11768.0,91.3848,91.4611,91.3848,91.4526,11768.0
2019-02-28 15:35:00,107.98,108.02,107.94,107.96,43327.0,91.4526,91.4865,91.4187,91.4357,43327.0
2019-02-28 15:40:00,107.96,107.96,107.86,107.87,17573.0,91.4357,91.4357,91.351,91.3594,17573.0
2019-02-28 15:45:00,107.83,107.87,107.79,107.82,59771.0,91.3256,91.3594,91.2917,91.3171,59771.0
2019-02-28 15:50:00,107.83,107.85,107.77,107.79,19250.0,91.3256,91.3425,91.2747,91.2917,19250.0
2019-02-28 15:55:00,107.77,107.8,107.68,107.76,174277.0,91.2747,91.3002,91.1985,91.2663,174277.0
2019-03-01 09:30:00,108.46,108.59,108.46,108.55,51388.0,91.8591,91.9692,91.8591,91.9354,51388.0
2019-03-01 09:35:00,108.54,108.6,108.53,108.57,2613.0,91.9269,91.9777,91.9184,91.9523,2613.0
2019-03-01 09:40:00,108.58,108.65,108.56,108.64,16964.0,91.9608,92.0201,91.9438,92.0116,16964.0
2019-03-01 09:45:00,108.67,108.69,108.63,108.66,24765.0,92.037,92.0539,92.0031,92.0285,24765.0
2019-03-01 09:50:00,108.67,108.69,108.61,108.61,42037.0,92.037,92.0539,91.9862,91.9862,42037.0
2019-03-01 09:55:00,108.61,108.68,108.59,108.67,10844.0,91.9862,92.0455,91.9692,92.037,10844.0
2019-03-01 10:00:00,108.66,108.66,108.51,108.55,39523.0,92.0285,92.0285,91.9015,91.9354,39523.0
2019-03-01 10:05:00,108.56,108.57,108.47,108.49,24906.0,91.9438,91.9523,91.8676,91.8845,24906.0
2019-03-01 10:10:00,108.5,108.53,108.44,108.45,13123.0,91.893,91.9184,91.8422,91.8507,13123.0
2019-03-01 10:15:00,108.41,108.42,108.35,108.36,38467.0,91.8168,91.8253,91.766,91.7744,38467.0
2019-03-01 10:20:00,108.35,108.35,108.16,108.18,14830.0,91.766,91.766,91.605,91.622,14830.0
2019-03-01 10:25:00,108.17,108.22,108.16,108.2,39556.0,91.6135,91.6559,91.605,91.6389,39556.0
2019-03-01 10:30:00,108.22,108.22,108.08,108.14,5395.0,91.6559,91.6559,91.5373,91.5881,5395.0
2019-03-01 10:35:00,108.14,108.14,108.09,108.09,9578.0,91.5881,91.5881,91.5458,91.5458,9578.0
2019-03-01 10:40:00,108.08,108.2,108.07,108.2,7624.0,91.5373,91.6389,91.5288,91.6389,7624.0
2019-03-01 10:45:00,108.22,108.24,108.18,108.21,10939.0,91.6559,91.6728,91.622,91.6474,10939.0
2019-03-01 10:50:00,108.19,108.2,108.14,108.19,8142.0,91.6305,91.6389,91.5881,91.6305,8142.0
2019-03-01 10:55:00,108.22,108.22,108.18,108.19,4326.0,91.6559,91.6559,91.622,91.6305,4326.0
2019-03-01 11:00:00,108.22,108.24,108.14,108.17,37382.0,91.6559,91.6728,91.5881,91.6135,37382.0
2019-03-01 11:05:00,108.17,108.18,108.08,108.11,5853.0,91.6135,91.622,91.5373,91.5627,5853.0
2019-03-01 11:10:00,108.1,108.1,107.99,108.01,8821.0,91.5542,91.5542,91.4611,91.478,8821.0
2019-03-01 11:15:00,108.01,108.06,107.99,108.04,6308.0,91.478,91.5204,91.4611,91.5034,6308.0
2019-03-01 11:20:00,108.03,108.03,107.94,107.95,22130.0,91.4949,91.4949,91.4187,91.4272,22130.0
2019-03-01 11:25:00,107.97,108.02,107.96,108.01,10343.0,91.4441,91.4865,91.4357,91.478,10343.0
2019-03-01 11:30:00,108.01,108.03,107.94,107.96,7892.0,91.478,91.4949,91.4187,91.4357,7892.0
2019-03-01 11:35:00,107.97,108.05,107.94,108.04,10698.0,91.4441,91.5119,91.4187,91.5034,10698.0
2019-03-01 11:40:00,108.04,108.04,107.96,107.96,7447.0,91.5034,91.5034,91.4357,91.4357,7447.0
2019-03-01 11:45:00,107.97,108.0,107.88,107.88,20300.0,91.4441,91.4695,91.3679,91.3679,20300.0
2019-03-01 11:50:00,107.86,107.89,107.81,107.82,20855.0,91.351,91.3764,91.3086,91.3171,20855.0
2019-03-01 11:55:00,107.82,107.91,107.8,107.88,19410.0,91.3171,91.3933,91.3002,91.3679,19410.0
2019-03-01 12:00:00,107.89,107.89,107.84,107.87,7785.0,91.3764,91.3764,91.334,91.3594,7785.0
2019-03-01 12:05:00,107.87,107.92,107.87,107.88,34222.0,91.3594,91.4018,91.3594,91.3679,34222.0
2019-03-01 12:10:00,107.88,107.91,107.85,107.91,12110.0,91.3679,91.3933,91.3425,91.3933,12110.0
2019-03-01 12:15:00,107.91,107.93,107.88,107.91,7786.0,91.3933,91.4103,91.3679,91.3933,7786.0
2019-03-01 12:20:00,107.91,107.94,107.91,107.93,5606.0,91.3933,91.4187,91.3933,91.4103,5606.0
2019-03-01 12:25:00,107.95,108.0,107.94,107.98,12282.0,91.4272,91.4695,91.4187,91.4526,12282.0
2019-03-01 12:30:00,107.97,108.01,107.97,107.99,4306.0,91.4441,91.478,91.4441,91.4611,4306.0
2019-03-01 12:35:00,108.0,108.01,107.93,107.94,12139.0,91.4695,91.478,91.4103,91.4187,12139.0
2019-03-01 12:40:00,107.92,107.98,107.91,107.97,31329.0,91.4018,91.4526,91.3933,91.4441,31329.0
2019-03-01 12:45:00,107.97,108.0,107.94,107.99,19426.0,91.4441,91.4695,91.4187,91.4611,19426.0
2019-03-01 12:50:00,107.99,108.04,107.98,108.04,13849.0,91.4611,91.5034,91.4526,91.5034,13849.0
2019-03-01 12:55:00,108.03,108.03,108.0,108.01,6446.0,91.4949,91.4949,91.4695,91.478,6446.0
2019-03-01 13:00:00,108.02,108.03,108.0,108.01,11706.0,91.4865,91.4949,91.4695,91.478,11706.0
2019-03-01 13:05:00,108.01,108.06,108.0,108.06,7862.0,91.478,91.5204,91.4695,91.5204,7862.0
2019-03-01 13:10:00,108.06,108.09,108.05,108.09,7140.0,91.5204,91.5458,91.5119,91.5458,7140.0
2019-03-01 13:15:00,108.08,108.09,108.04,108.04,7630.0,91.5373,91.5458,91.5034,91.5034,7630.0
2019-03-01 13:20:00,108.04,108.04,108.01,108.02,1947.0,91.5034,91.5034,91.478,91.4865,1947.0
2019-03-01 13:25:00,108.01,108.02,108.0,108.0,19659.0,91.478,91.4865,91.4695,91.4695,19659.0
2019-03-01 13:30:00,108.01,108.03,108.0,108.02,18568.0,91.478,91.4949,91.4695,91.4865,18568.0
2019-03-01 13:35:00,108.02,108.02,107.98,107.98,8724.0,91.4865,91.4865,91.4526,91.4526,8724.0
2019-03-01 13:40:00,107.99,108.04,107.98,108.04,6913.0,91.4611,91.5034,91.4526,91.5034,6913.0
2019-03-01 13:45:00,108.05,108.05,108.02,108.03,39184.0,91.5119,91.5119,91.4865,91.4949,39184.0
2019-03-01 13:50:00,108.02,108.02,107.97,107.97,4975.0,91.4865,91.4865,91.4441,91.4441,4975.0
2019-03-01 13:55:00,107.98,107.99,107.96,107.97,34580.0,91.4526,91.4611,91.4357,91.4441,34580.0
2019-03-01 14:00:00,107.97,108.01,107.95,107.95,13653.0,91.4441,91.478,91.4272,91.4272,13653.0
2019-03-01 14:05:00,107.95,108.01,107.95,108.01,7629.0,91.4272,91.478,91.4272,91.478,7629.0
2019-03-01 14:10:00,108.03,108.03,108.0,108.02,10141.0,91.4949,91.4949,91.4695,91.4865,10141.0
2019-03-01 14:15:00,108.01,108.05,108.0,108.03,22518.0,91.478,91.5119,91.4695,91.4949,22518.0
2019-03-01 14:20:00,108.04,108.16,108.03,108.16,13548.0,91.5034,91.605,91.4949,91.605,13548.0
2019-03-01 14:25:00,108.16,108.19,108.14,108.18,11560.0,91.605,91.6305,91.5881,91.622,11560.0
2019-03-01 14:30:00,108.19,108.19,108.13,108.15,9354.0,91.6305,91.6305,91.5796,91.5966,9354.0
2019-03-01 14:35:00,108.15,108.18,108.15,108.16,12976.0,91.5966,91.622,91.5966,91.605,12976.0
2019-03-01 14:40:00,108.17,108.21,108.16,108.2,10741.0,91.6135,91.6474,91.605,91.6389,10741.0
2019-03-01 14:45:00,108.2,108.21,108.13,108.14,18481.0,91.6389,91.6474,91.5796,91.5881,18481.0
2019-03-01 14:50:00,108.15,108.19,108.15,108.19,8290.0,91.5966,91.6305,91.5966,91.6305,8290.0
2019-03-01 14:55:00,108.18,108.2,108.18,108.2,19933.0,91.622,91.6389,91.622,91.6389,19933.0
2019-03-01 15:00:00,108.2,108.2,108.14,108.16,10207.0,91.6389,91.6389,91.5881,91.605,10207.0
2019-03-01 15:05:00,108.17,108.2,108.15,108.18,19638.0,91.6135,91.6389,91.5966,91.622,19638.0
2019-03-01 15:10:00,108.17,108.18,108.14,108.14,11390.0,91.6135,91.622,91.5881,91.5881,11390.0
2019-03-01 15:15:00,108.15,108.16,108.12,108.13,10194.0,91.5966,91.605,91.5712,91.5796,10194.0
2019-03-01 15:20:00,108.13,108.14,108.12,108.13,5818.0,91.5796,91.5881,91.5712,91.5796,5818.0
2019-03-01 15:25:00,108.13,108.17,108.11,108.17,16433.0,91.5796,91.6135,91.5627,91.6135,16433.0
2019-03-01 15:30:00,108.18,108.19,108.12,108.14,22478.0,91.622,91.6305,91.5712,91.5881,22478.0
2019-03-01 15:35:00,108.14,108.24,108.14,108.24,12898.0,91.5881,91.6728,91.5881,91.6728,12898.0
2019-03-01 15:40:00,108.23,108.36,108.22,108.36,27391.0,91.6643,91.7744,91.6559,91.7744,27391.0
2019-03-01 15:45:00,108.36,108.37,108.28,108.29,21837.0,91.7744,91.7829,91.7067,91.7152,21837.0
2019-03-01 15:50:00,108.29,108.31,108.24,108.26,49489.0,91.7152,91.7321,91.6728,91.6897,49489.0
2019-03-01 15:55:00,108.25,108.32,108.24,108.3,37583.0,91.6813,91.7406,91.6728,91.7236,37583.0
2019-03-04 09:30:00,108.67,108.75,108.62,108.63,61416.0,92.037,92.1047,91.9946,92.0031,61416.0
2019-03-04 09:35:00,108.6,108.67,108.59,108.67,7042.0,91.9777,92.037,91.9692,92.037,7042.0
2019-03-04 09:40:00,108.69,108.69,108.6,108.65,5051.0,92.0539,92.0539,91.9777,92.0201,5051.0
2019-03-04 09:45:00,108.61,108.62,108.51,108.51,5764.0,91.9862,91.9946,91.9015,91.9015,5764.0
2019-03-04 09:50:00,108.5,108.52,108.45,108.51,8483.0,91.893,91.9099,91.8507,91.9015,8483.0
2019-03-04 09:55:00,108.51,108.64,108.5,108.59,11185.0,91.9015,92.0116,91.893,91.9692,11185.0
2019-03-04 10:00:00,108.61,108.62,108.5,108.52,22783.0,91.9862,91.9946,91.893,91.9099,22783.0
2019-03-04 10:05:00,108.53,108.54,108.46,108.5,14500.0,91.9184,91.9269,91.8591,91.893,14500.0
2019-03-04 10:10:00,108.49,108.5,108.43,108.5,4800.0,91.8845,91.893,91.8337,91.893,4800.0
2019-03-04 10:15:00,108.53,108.61,108.51,108.61,29612.0,91.9184,91.9862,91.9015,91.9862,29612.0
2019-03-04 10:20:00,108.6,108.61,108.56,108.57,6334.0,91.9777,91.9862,91.9438,91.9523,6334.0
2019-03-04 10:25:00,108.58,108.64,108.57,108.63,3381.0,91.9608,92.0116,91.9523,92.0031,3381.0
2019-03-04 10:30:00,108.66,108.66,108.53,108.54,11863.0,92.0285,92.0285,91.9184,91.9269,11863.0
2019-03-04 10:35:00,108.53,108.53,108.49,108.52,17139.0,91.9184,91.9184,91.8845,91.9099,17139.0
2019-03-04 10:40:00,108.52,108.52,108.45,108.49,5349.0,91.9099,91.9099,91.8507,91.8845,5349.0
2019-03-04 10:45:00,108.48,108.52,108.45,108.46,15912.0,91.8761,91.9099,91.8507,91.8591,15912.0
2019-03-04 10:50:00,108.44,108.44,108.34,108.34,13434.0,91.8422,91.8422,91.7575,91.7575,13434.0
2019-03-04 10:55:00,108.35,108.38,108.32,108.34,3329.0,91.766,91.7914,91.7406,91.7575,3329.0
2019-03-04 11:00:00,108.35,108.37,108.32,108.32,41660.0,91.766,91.7829,91.7406,91.7406,41660.0
2019-03-04 11:05:00,108.32,108.34,108.23,108.24,34462.0,91.7406,91.7575,91.6643,91.6728,34462.0
2019-03-04 11:10:00,108.21,108.27,108.19,108.24,17285.0,91.6474,91.6982,91.6305,91.6728,17285.0
2019-03-04 11:15:00,108.24,108.3,108.19,108.29,11066.0,91.6728,91.7236,91.6305,91.7152,11066.0
2019-03-04 11:20:00,108.3,108.3,108.01,108.03,10601.0,91.7236,91.7236,91.478,91.4949,10601.0
2019-03-04 11:25:00,108.02,108.04,107.95,107.97,47422.0,91.4865,91.5034,91.4272,91.4441,47422.0
2019-03-04 11:30:00,107.92,107.97,107.79,107.83,24981.0,91.4018,91.4441,91.2917,91.3256,24981.0
2019-03-04 11:35:00,107.83,107.91,107.82,107.85,13553.0,91.3256,91.3933,91.3171,91.3425,13553.0
2019-03-04 11:40:00,107.85,107.85,107.64,107.66,22578.0,91.3425,91.3425,91.1646,91.1816,22578.0
2019-03-04 11:45:00,107.66,107.69,107.58,107.59,41196.0,91.1816,91.207,91.1138,91.1223,41196.0
2019-03-04 11:50:00,107.6,107.64,107.47,107.52,25362.0,91.1308,91.1646,91.0207,91.063,25362.0
2019-03-04 11:55:00,107.49,107.49,107.29,107.38,32098.0,91.0376,91.0376,90.8682,90.9444,32098.0
2019-03-04 12:00:00,107.36,107.53,107.33,107.53,32780.0,90.9275,91.0715,90.9021,91.0715,32780.0
2019-03-04 12:05:00,107.51,107.53,107.43,107.45,10825.0,91.0545,91.0715,90.9868,91.0037,10825.0
2019-03-04 12:10:00,107.42,107.43,107.25,107.26,9128.0,90.9783,90.9868,90.8343,90.8428,9128.0
2019-03-04 12:15:00,107.26,107.28,107.01,107.05,33898.0,90.8428,90.8597,90.6311,90.6649,33898.0
2019-03-04 12:20:00,107.07,107.15,107.07,107.09,9543.0,90.6819,90.7496,90.6819,90.6988,9543.0
2019-03-04 12:25:00,107.13,107.25,107.06,107.24,39374.0,90.7327,90.8343,90.6734,90.8259,39374.0
2019-03-04 12:30:00,107.21,107.29,107.2,107.26,20546.0,90.8005,90.8682,90.792,90.8428,20546.0
2019-03-04 12:35:00,107.24,107.27,107.13,107.17,22728.0,90.8259,90.8513,90.7327,90.7666,22728.0
2019-03-04 12:40:00,107.11,107.14,107.05,107.06,27646.0,90.7158,90.7412,90.6649,90.6734,27646.0
2019-03-04 12:45:00,107.06,107.07,106.92,107.01,19576.0,90.6734,90.6819,90.5548,90.6311,19576.0
2019-03-04 12:50:00,107.01,107.12,107.01,107.05,19979.0,90.6311,90.7242,90.6311,90.6649,19979.0
2019-03-04 12:55:00,107.07,107.07,106.93,107.06,7113.0,90.6819,90.6819,90.5633,90.6734,7113.0
2019-03-04 13:00:00,107.02,107.02,106.93,106.94,4178.0,90.6395,90.6395,90.5633,90.5718,4178.0
2019-03-04 13:05:00,106.89,106.95,106.84,106.86,21867.0,90.5294,90.5803,90.4871,90.504,21867.0
2019-03-04 13:10:00,106.9,106.97,106.88,106.92,8662.0,90.5379,90.5972,90.521,90.5548,8662.0
2019-03-04 13:15:00,106.94,107.05,106.92,107.05,7566.0,90.5718,90.6649,90.5548,90.6649,7566.0
2019-03-04 13:20:00,107.06,107.17,107.06,107.15,28036.0,90.6734,90.7666,90.6734,90.7496,28036.0
2019-03-04 13:25:00,107.16,107.22,107.09,107.22,12778.0,90.7581,90.8089,90.6988,90.8089,12778.0
2019-03-04 13:30:00,107.21,107.26,107.21,107.23,30406.0,90.8005,90.8428,90.8005,90.8174,30406.0
2019-03-04 13:35:00,107.19,107.22,107.17,107.17,11712.0,90.7835,90.8089,90.7666,90.7666,11712.0
2019-03-04 13:40:00,107.19,107.31,107.16,107.31,48555.0,90.7835,90.8852,90.7581,90.8852,48555.0
2019-03-04 13:45:00,107.3,107.3,107.22,107.29,11878.0,90.8767,90.8767,90.8089,90.8682,11878.0
2019-03-04 13:50:00,107.29,107.39,107.25,107.37,35622.0,90.8682,90.9529,90.8343,90.936,35622.0
2019-03-04 13:55:00,107.38,107.42,107.37,107.42,10897.0,90.9444,90.9783,90.936,90.9783,10897.0
2019-03-04 14:00:00,107.43,107.45,107.37,107.4,14474.0,90.9868,91.0037,90.936,90.9614,14474.0
2019-03-04 14:05:00,107.4,107.48,107.39,107.39,16692.0,90.9614,91.0291,90.9529,90.9529,16692.0
2019-03-04 14:10:00,107.39,107.43,107.36,107.42,17250.0,90.9529,90.9868,90.9275,90.9783,17250.0
2019-03-04 14:15:00,107.42,107.49,107.4,107.47,7595.0,90.9783,91.0376,90.9614,91.0207,7595.0
2019-03-04 14:20:00,107.5,107.58,107.48,107.58,26549.0,91.0461,91.1138,91.0291,91.1138,26549.0
2019-03-04 14:25:00,107.58,107.64,107.55,107.62,11269.0,91.1138,91.1646,91.0884,91.1477,11269.0
2019-03-04 14:30:00,107.64,107.64,107.52,107.54,14758.0,91.1646,91.1646,91.063,91.0799,14758.0
2019-03-04 14:35:00,107.55,107.57,107.52,107.54,15784.0,91.0884,91.1054,91.063,91.0799,15784.0
2019-03-04 14:40:00,107.55,107.6,107.53,107.58,15929.0,91.0884,91.1308,91.0715,91.1138,15929.0
2019-03-04 14:45:00,107.59,107.59,107.51,107.51,13960.0,91.1223,91.1223,91.0545,91.0545,13960.0
2019-03-04 14:50:00,107.52,107.66,107.52,107.6,32094.0,91.063,91.1816,91.063,91.1308,32094.0
2019-03-04 14:55:00,107.61,107.62,107.53,107.53,26736.0,91.1392,91.1477,91.0715,91.0715,26736.0
2019-03-04 15:00:00,107.55,107.56,107.42,107.44,36606.0,91.0884,91.0969,90.9783,90.9953,36606.0
2019-03-04 15:05:00,107.41,107.46,107.39,107.4,22255.0,90.9698,91.0122,90.9529,90.9614,22255.0
2019-03-04 15:10:00,107.4,107.49,107.4,107.45,35949.0,90.9614,91.0376,90.9614,91.0037,35949.0
2019-03-04 15:15:00,107.45,107.53,107.42,107.52,6621.0,91.0037,91.0715,90.9783,91.063,6621.0
2019-03-04 15:20:00,107.5,107.56,107.44,107.48,23859.0,91.0461,91.0969,90.9953,91.0291,23859.0
2019-03-04 15:25:00,107.48,107.62,107.47,107.56,10529.0,91.0291,91.1477,91.0207,91.0969,10529.0
2019-03-04 15:30:00,107.56,107.7,107.51,107.69,43736.0,91.0969,91.2155,91.0545,91.207,43736.0
2019-03-04 15:35:00,107.68,107.74,107.62,107.68,32207.0,91.1985,91.2493,91.1477,91.1985,32207.0
2019-03-04 15:40:00,107.68,107.73,107.61,107.7,44998.0,91.1985,91.2409,91.1392,91.2155,44998.0
2019-03-04 15:45:00,107.71,107.73,107.64,107.64,47865.0,91.2239,91.2409,91.1646,91.1646,47865.0
2019-03-04 15:50:00,107.64,107.71,107.58,107.67,49483.0,91.1646,91.2239,91.1138,91.19,49483.0
2019-03-04 15:55:00,107.67,107.8,107.62,107.8,51111.0,91.19,91.3002,91.1477,91.3002,51111.0
2019-03-05 09:30:00,107.87,107.87,107.65,107.66,44683.0,91.3594,91.3594,91.1731,91.1816,44683.0
2019-03-05 09:35:00,107.67,107.71,107.58,107.59,2012.0,91.19,91.2239,91.1138,91.1223,2012.0
2019-03-05 09:40:00,107.59,107.62,107.47,107.47,11813.0,91.1223,91.1477,91.0207,91.0207,11813.0
2019-03-05 09:45:00,107.47,107.51,107.46,107.47,6469.0,91.0207,91.0545,91.0122,91.0207,6469.0
2019-03-05 09:50:00,107.47,107.5,107.38,107.43,4784.0,91.0207,91.0461,90.9444,90.9868,4784.0
2019-03-05 09:55:00,107.43,107.54,107.42,107.46,42383.0,90.9868,91.0799,90.9783,91.0122,42383.0
2019-03-05 10:00:00,107.47,107.66,107.46,107.61,23046.0,91.0207,91.1816,91.0122,91.1392,23046.0
2019-03-05 10:05:00,107.61,107.66,107.53,107.57,9874.0,91.1392,91.1816,91.0715,91.1054,9874.0
2019-03-05 10:10:00,107.56,107.57,107.48,107.53,2393.0,91.0969,91.1054,91.0291,91.0715,2393.0
2019-03-05 10:15:00,107.48,107.49,107.4,107.43,13913.0,91.0291,91.0376,90.9614,90.9868,13913.0
2019-03-05 10:20:00,107.4,107.49,107.39,107.48,9793.0,90.9614,91.0376,90.9529,91.0291,9793.0
2019-03-05 10:25:00,107.47,107.49,107.36,107.42,6399.0,91.0207,91.0376,90.9275,90.9783,6399.0
2019-03-05 10:30:00,107.44,107.57,107.41,107.54,8944.0,90.9953,91.1054,90.9698,91.0799,8944.0
2019-03-05 10:35:00,107.52,107.53,107.45,107.51,7977.0,91.063,91.0715,91.0037,91.0545,7977.0
2019-03-05 10:40:00,107.51,107.53,107.38,107.39,6116.0,91.0545,91.0715,90.9444,90.9529,6116.0
2019-03-05 10:45:00,107.37,107.4,107.33,107.34,1929.0,90.936,90.9614,90.9021,90.9106,1929.0
2019-03-05 10:50:00,107.35,107.47,107.34,107.4,6351.0,90.919,91.0207,90.9106,90.9614,6351.0
2019-03-05 10:55:00,107.4,107.43,107.36,107.39,6177.0,90.9614,90.9868,90.9275,90.9529,6177.0
2019-03-05 11:00:00,107.43,107.47,107.37,107.45,12920.0,90.9868,91.0207,90.936,91.0037,12920.0
2019-03-05 11:05:00,107.45,107.54,107.38,107.53,7907.0,91.0037,91.0799,90.9444,91.0715,7907.0
2019-03-05 11:10:00,107.56,107.62,107.55,107.62,2271.0,91.0969,91.1477,91.0884,91.1477,2271.0
2019-03-05 11:15:00,107.59,107.67,107.59,107.65,24687.0,91.1223,91.19,91.1223,91.1731,24687.0
2019-03-05 11:20:00,107.67,107.67,107.62,107.65,7958.0,91.19,91.19,91.1477,91.1731,7958.0
2019-03-05 11:25:00,107.65,107.68,107.64,107.64,8364.0,91.1731,91.1985,91.1646,91.1646,8364.0
2019-03-05 11:30:00,107.63,107.68,107.62,107.67,7867.0,91.1562,91.1985,91.1477,91.19,7867.0
2019-03-05 11:35:00,107.68,107.75,107.67,107.74,3617.0,91.1985,91.2578,91.19,91.2493,3617.0
2019-03-05 11:40:00,107.75,107.79,107.74,107.75,5091.0,91.2578,91.2917,91.2493,91.2578,5091.0
2019-03-05 11:45:00,107.76,107.76,107.7,107.7,12768.0,91.2663,91.2663,91.2155,91.2155,12768.0
2019-03-05 11:50:00,107.7,107.7,107.58,107.59,11297.0,91.2155,91.2155,91.1138,91.1223,11297.0
2019-03-05 11:55:00,107.59,107.63,107.58,107.62,5717.0,91.1223,91.1562,91.1138,91.1477,5717.0
2019-03-05 12:00:00,107.61,107.66,107.6,107.65,7502.0,91.1392,91.1816,91.1308,91.1731,7502.0
2019-03-05 12:05:00,107.66,107.66,107.63,107.63,5954.0,91.1816,91.1816,91.1562,91.1562,5954.0
2019-03-05 12:10:00,107.63,107.66,107.61,107.61,5292.0,91.1562,91.1816,91.1392,91.1392,5292.0
2019-03-05 12:15:00,107.6,107.62,107.55,107.55,4041.0,91.1308,91.1477,91.0884,91.0884,4041.0
2019-03-05 12:20:00,107.55,107.6,107.55,107.6,3141.0,91.0884,91.1308,91.0884,91.1308,3141.0
2019-03-05 12:25:00,107.59,107.61,107.58,107.58,2068.0,91.1223,91.1392,91.1138,91.1138,2068.0
2019-03-05 12:30:00,107.59,107.62,107.58,107.6,3405.0,91.1223,91.1477,91.1138,91.1308,3405.0
2019-03-05 12:35:00,107.6,107.61,107.57,107.59,3853.0,91.1308,91.1392,91.1054,91.1223,3853.0
2019-03-05 12:40:00,107.59,107.61,107.59,107.6,5723.0,91.1223,91.1392,91.1223,91.1308,5723.0
2019-03-05 12:45:00,107.6,107.61,107.58,107.61,6437.0,91.1308,91.1392,91.1138,91.1392,6437.0
2019-03-05 12:50:00,107.61,107.63,107.6,107.62,6154.0,91.1392,91.1562,91.1308,91.1477,6154.0
2019-03-05 12:55:00,107.62,107.69,107.62,107.68,11707.0,91.1477,91.207,91.1477,91.1985,11707.0
2019-03-05 13:00:00,107.7,107.72,107.69,107.71,5363.0,91.2155,91.2324,91.207,91.2239,5363.0
2019-03-05 13:05:00,107.72,107.73,107.71,107.72,8814.0,91.2324,91.2409,91.2239,91.2324,8814.0
2019-03-05 13:10:00,107.73,107.79,107.72,107.79,14348.0,91.2409,91.2917,91.2324,91.2917,14348.0
2019-03-05 13:15:00,107.79,107.79,107.72,107.72,16358.0,91.2917,91.2917,91.2324,91.2324,16358.0
2019-03-05 13:20:00,107.7,107.7,107.62,107.62,21318.0,91.2155,91.2155,91.1477,91.1477,21318.0
2019-03-05 13:25:00,107.62,107.63,107.5,107.5,10861.0,91.1477,91.1562,91.0461,91.0461,10861.0
2019-03-05 13:30:00,107.52,107.54,107.5,107.52,8538.0,91.063,91.0799,91.0461,91.063,8538.0
2019-03-05 13:35:00,107.54,107.56,107.52,107.55,15257.0,91.0799,91.0969,91.063,91.0884,15257.0
2019-03-05 13:40:00,107.53,107.54,107.47,107.49,44498.0,91.0715,91.0799,91.0207,91.0376,44498.0
2019-03-05 13:45:00,107.48,107.55,107.48,107.55,10692.0,91.0291,91.0884,91.0291,91.0884,10692.0
2019-03-05 13:50:00,107.57,107.59,107.56,107.57,6941.0,91.1054,91.1223,91.0969,91.1054,6941.0
2019-03-05 13:55:00,107.58,107.6,107.56,107.58,15600.0,91.1138,91.1308,91.0969,91.1138,15600.0
2019-03-05 14:00:00,107.58,107.66,107.58,107.66,72024.0,91.1138,91.1816,91.1138,91.1816,72024.0
2019-03-05 14:05:00,107.66,107.69,107.65,107.65,6618.0,91.1816,91.207,91.1731,91.1731,6618.0
2019-03-05 14:10:00,107.64,107.66,107.64,107.64,15514.0,91.1646,91.1816,91.1646,91.1646,15514.0
2019-03-05 14:15:00,107.65,107.7,107.65,107.68,10853.0,91.1731,91.2155,91.1731,91.1985,10853.0
2019-03-05 14:20:00,107.69,107.72,107.69,107.69,18713.0,91.207,91.2324,91.207,91.207,18713.0
2019-03-05 14:25:00,107.69,107.72,107.68,107.72,7010.0,91.207,91.2324,91.1985,91.2324,7010.0
2019-03-05 14:30:00,107.72,107.75,107.68,107.68,46713.0,91.2324,91.2578,91.1985,91.1985,46713.0
2019-03-05 14:35:00,107.68,107.7,107.65,107.69,29626.0,91.1985,91.2155,91.1731,91.207,29626.0
2019-03-05 14:40:00,107.7,107.74,107.7,107.72,9931.0,91.2155,91.2493,91.2155,91.2324,9931.0
2019-03-05 14:45:00,107.72,107.74,107.69,107.73,8307.0,91.2324,91.2493,91.207,91.2409,8307.0
2019-03-05 14:50:00,107.73,107.78,107.71,107.78,13161.0,91.2409,91.2832,91.2239,91.2832,13161.0
2019-03-05 14:55:00,107.77,107.8,107.74,107.79,12607.0,91.2747,91.3002,91.2493,91.2917,12607.0
2019-03-05 15:00:00,107.79,107.81,107.74,107.78,15495.0,91.2917,91.3086,91.2493,91.2832,15495.0
2019-03-05 15:05:00,107.76,107.78,107.7,107.71,16799.0,91.2663,91.2832,91.2155,91.2239,16799.0
2019-03-05 15:10:00,107.72,107.75,107.66,107.69,20786.0,91.2324,91.2578,91.1816,91.207,20786.0
2019-03-05 15:15:00,107.69,107.71,107.68,107.69,12541.0,91.207,91.2239,91.1985,91.207,12541.0
2019-03-05 15:20:00,107.68,107.7,107.65,107.7,19919.0,91.1985,91.2155,91.1731,91.2155,19919.0
2019-03-05 15:25:00,107.7,107.7,107.64,107.66,116980.0,91.2155,91.2155,91.1646,91.1816,116980.0
2019-03-05 15:30:00,107.65,107.66,107.63,107.65,16006.0,91.1731,91.1816,91.1562,91.1731,16006.0
2019-03-05 15:35:00,107.64,107.7,107.63,107.68,52114.0,91.1646,91.2155,91.1562,91.1985,52114.0
2019-03-05 15:40:00,107.67,107.74,107.66,107.74,29089.0,91.19,91.2493,91.1816,91.2493,29089.0
2019-03-05 15:45:00,107.75,107.82,107.74,107.78,23705.0,91.2578,91.3171,91.2493,91.2832,23705.0
2019-03-05 15:50:00,107.78,107.79,107.73,107.75,56825.0,91.2832,91.2917,91.2409,91.2578,56825.0
2019-03-05 15:55:00,107.75,107.76,107.58,107.58,133495.0,91.2578,91.2663,91.1138,91.1138,133495.0
2019-03-06 09:30:00,107.58,107.58,107.48,107.49,42665.0,91.1138,91.1138,91.0291,91.0376,42665.0
2019-03-06 09:35:00,107.48,107.51,107.41,107.43,8950.0,91.0291,91.0545,90.9698,90.9868,8950.0
2019-03-06 09:40:00,107.39,107.41,107.31,107.35,37962.0,90.9529,90.9698,90.8852,90.919,37962.0
2019-03-06 09:45:00,107.34,107.35,107.26,107.27,11146.0,90.9106,90.919,90.8428,90.8513,11146.0
2019-03-06 09:50:00,107.25,107.26,107.15,107.2,7896.0,90.8343,90.8428,90.7496,90.792,7896.0
2019-03-06 09:55:00,107.19,107.26,107.19,107.23,5397.0,90.7835,90.8428,90.7835,90.8174,5397.0
2019-03-06 10:00:00,107.23,107.24,107.15,107.16,29360.0,90.8174,90.8259,90.7496,90.7581,29360.0
2019-03-06 10:05:00,107.18,107.32,107.15,107.32,6389.0,90.775,90.8936,90.7496,90.8936,6389.0
2019-03-06 10:10:00,107.31,107.32,107.22,107.24,35286.0,90.8852,90.8936,90.8089,90.8259,35286.0
2019-03-06 10:15:00,107.24,107.29,107.16,107.16,6513.0,90.8259,90.8682,90.7581,90.7581,6513.0
2019-03-06 10:20:00,107.16,107.22,107.16,107.2,8649.0,90.7581,90.8089,90.7581,90.792,8649.0
2019-03-06 10:25:00,107.2,107.22,107.12,107.12,12308.0,90.792,90.8089,90.7242,90.7242,12308.0
2019-03-06 10:30:00,107.15,107.2,107.06,107.07,20674.0,90.7496,90.792,90.6734,90.6819,20674.0
2019-03-06 10:35:00,107.06,107.1,107.06,107.1,5151.0,90.6734,90.7073,90.6734,90.7073,5151.0
2019-03-06 10:40:00,107.11,107.15,107.05,107.15,7348.0,90.7158,90.7496,90.6649,90.7496,7348.0
2019-03-06 10:45:00,107.17,107.18,107.11,107.15,5970.0,90.7666,90.775,90.7158,90.7496,5970.0
2019-03-06 10:50:00,107.15,107.18,107.12,107.18,3218.0,90.7496,90.775,90.7242,90.775,3218.0
2019-03-06 10:55:00,107.18,107.25,107.17,107.18,8394.0,90.775,90.8343,90.7666,90.775,8394.0
2019-03-06 11:00:00,107.16,107.22,107.15,107.19,6281.0,90.7581,90.8089,90.7496,90.7835,6281.0
2019-03-06 11:05:00,107.18,107.29,107.17,107.28,15479.0,90.775,90.8682,90.7666,90.8597,15479.0
2019-03-06 11:10:00,107.27,107.3,107.26,107.29,4881.0,90.8513,90.8767,90.8428,90.8682,4881.0
2019-03-06 11:15:00,107.31,107.31,107.28,107.28,5942.0,90.8852,90.8852,90.8597,90.8597,5942.0
2019-03-06 11:20:00,107.28,107.29,107.19,107.2,4702.0,90.8597,90.8682,90.7835,90.792,4702.0
2019-03-06 11:25:00,107.18,107.23,107.15,107.19,3888.0,90.775,90.8174,90.7496,90.7835,3888.0
2019-03-06 11:30:00,107.21,107.25,107.17,107.22,8328.0,90.8005,90.8343,90.7666,90.8089,8328.0
2019-03-06 11:35:00,107.2,107.26,107.2,107.21,5429.0,90.792,90.8428,90.792,90.8005,5429.0
2019-03-06 11:40:00,107.22,107.23,107.13,107.13,5268.0,90.8089,90.8174,90.7327,90.7327,5268.0
2019-03-06 11:45:00,107.14,107.2,107.08,107.08,4954.0,90.7412,90.792,90.6904,90.6904,4954.0
2019-03-06 11:50:00,107.07,107.07,106.95,106.98,9526.0,90.6819,90.6819,90.5803,90.6057,9526.0
2019-03-06 11:55:00,106.98,107.05,106.96,107.02,4624.0,90.6057,90.6649,90.5887,90.6395,4624.0
2019-03-06 12:00:00,107.01,107.11,107.0,107.09,5600.0,90.6311,90.7158,90.6226,90.6988,5600.0
2019-03-06 12:05:00,107.11,107.19,107.1,107.18,22035.0,90.7158,90.7835,90.7073,90.775,22035.0
2019-03-06 12:10:00,107.17,107.17,107.12,107.12,29182.0,90.7666,90.7666,90.7242,90.7242,29182.0
2019-03-06 12:15:00,107.09,107.13,107.01,107.01,4503.0,90.6988,90.7327,90.6311,90.6311,4503.0
2019-03-06 12:20:00,107.0,107.05,106.94,106.95,15944.0,90.6226,90.6649,90.5718,90.5803,15944.0
2019-03-06 12:25:00,106.95,106.96,106.9,106.92,8699.0,90.5803,90.5887,90.5379,90.5548,8699.0
2019-03-06 12:30:00,106.94,106.97,106.94,106.97,3834.0,90.5718,90.5972,90.5718,90.5972,3834.0
2019-03-06 12:35:00,107.0,107.03,106.97,106.97,9418.0,90.6226,90.648,90.5972,90.5972,9418.0
2019-03-06 12:40:00,106.96,106.98,106.93,106.94,5375.0,90.5887,90.6057,90.5633,90.5718,5375.0
2019-03-06 12:45:00,106.93,106.97,106.88,106.89,3280.0,90.5633,90.5972,90.521,90.5294,3280.0
2019-03-06 12:50:00,106.89,106.98,106.84,106.85,14247.0,90.5294,90.6057,90.4871,90.4956,14247.0
2019-03-06 12:55:00,106.85,106.88,106.83,106.84,4580.0,90.4956,90.521,90.4786,90.4871,4580.0
2019-03-06 13:00:00,106.85,106.86,106.82,106.85,3691.0,90.4956,90.504,90.4702,90.4956,3691.0
2019-03-06 13:05:00,106.81,106.84,106.78,106.79,16059.0,90.4617,90.4871,90.4363,90.4447,16059.0
2019-03-06 13:10:00,106.83,106.84,106.8,106.84,18013.0,90.4786,90.4871,90.4532,90.4871,18013.0
2019-03-06 13:15:00,106.81,106.9,106.77,106.88,6977.0,90.4617,90.5379,90.4278,90.521,6977.0
2019-03-06 13:20:00,106.86,106.87,106.8,106.8,5574.0,90.504,90.5125,90.4532,90.4532,5574.0
2019-03-06 13:25:00,106.82,106.86,106.78,106.82,32025.0,90.4702,90.504,90.4363,90.4702,32025.0
2019-03-06 13:30:00,106.84,106.92,106.83,106.91,24716.0,90.4871,90.5548,90.4786,90.5464,24716.0
2019-03-06 13:35:00,106.9,107.0,106.86,107.0,6498.0,90.5379,90.6226,90.504,90.6226,6498.0
2019-03-06 13:40:00,106.99,106.99,106.94,106.95,41404.0,90.6141,90.6141,90.5718,90.5803,41404.0
2019-03-06 13:45:00,106.95,106.95,106.86,106.88,7126.0,90.5803,90.5803,90.504,90.521,7126.0
2019-03-06 13:50:00,106.87,106.91,106.85,106.91,20623.0,90.5125,90.5464,90.4956,90.5464,20623.0
2019-03-06 13:55:00,106.95,107.05,106.95,107.04,15672.0,90.5803,90.6649,90.5803,90.6565,15672.0
2019-03-06 14:00:00,107.05,107.09,107.02,107.09,15417.0,90.6649,90.6988,90.6395,90.6988,15417.0
2019-03-06 14:05:00,107.08,107.08,106.99,107.01,8960.0,90.6904,90.6904,90.6141,90.6311,8960.0
2019-03-06 14:10:00,107.02,107.07,107.02,107.03,16104.0,90.6395,90.6819,90.6395,90.648,16104.0
2019-03-06 14:15:00,107.04,107.06,107.0,107.0,25923.0,90.6565,90.6734,90.6226,90.6226,25923.0
2019-03-06 14:20:00,107.01,107.08,107.01,107.06,6767.0,90.6311,90.6904,90.6311,90.6734,6767.0
2019-03-06 14:25:00,107.06,107.07,106.99,107.0,20348.0,90.6734,90.6819,90.6141,90.6226,20348.0
2019-03-06 14:30:00,107.02,107.04,106.92,106.94,29771.0,90.6395,90.6565,90.5548,90.5718,29771.0
2019-03-06 14:35:00,106.94,107.01,106.94,106.98,36200.0,90.5718,90.6311,90.5718,90.6057,36200.0
2019-03-06 14:40:00,106.98,107.0,106.92,106.95,42891.0,90.6057,90.6226,90.5548,90.5803,42891.0
2019-03-06 14:45:00,106.94,106.99,106.92,106.95,18771.0,90.5718,90.6141,90.5548,90.5803,18771.0
2019-03-06 14:50:00,106.96,107.01,106.92,106.98,7777.0,90.5887,90.6311,90.5548,90.6057,7777.0
2019-03-06 14:55:00,106.97,107.04,106.94,106.94,15780.0,90.5972,90.6565,90.5718,90.5718,15780.0
2019-03-06 15:00:00,106.93,107.01,106.93,106.95,9923.0,90.5633,90.6311,90.5633,90.5803,9923.0
2019-03-06 15:05:00,106.94,106.96,106.89,106.9,13733.0,90.5718,90.5887,90.5294,90.5379,13733.0
2019-03-06 15:10:00,106.89,106.91,106.84,106.84,13224.0,90.5294,90.5464,90.4871,90.4871,13224.0
2019-03-06 15:15:00,106.83,106.86,106.76,106.81,14610.0,90.4786,90.504,90.4193,90.4617,14610.0
2019-03-06 15:20:00,106.8,106.85,106.8,106.83,11522.0,90.4532,90.4956,90.4532,90.4786,11522.0
2019-03-06 15:25:00,106.82,106.84,106.73,106.84,20089.0,90.4702,90.4871,90.3939,90.4871,20089.0
2019-03-06 15:30:00,106.84,106.91,106.83,106.91,20754.0,90.4871,90.5464,90.4786,90.5464,20754.0
2019-03-06 15:35:00,106.89,106.94,106.88,106.92,21882.0,90.5294,90.5718,90.521,90.5548,21882.0
2019-03-06 15:40:00,106.92,107.0,106.92,106.99,49729.0,90.5548,90.6226,90.5548,90.6141,49729.0
2019-03-06 15:45:00,106.97,106.97,106.86,106.91,33996.0,90.5972,90.5972,90.504,90.5464,33996.0
2019-03-06 15:50:00,106.93,106.99,106.89,106.89,56399.0,90.5633,90.6141,90.5294,90.5294,56399.0
2019-03-06 15:55:00,106.9,106.92,106.86,106.86,26736.0,90.5379,90.5548,90.504,90.504,26736.0
2019-03-07 09:30:00,106.73,106.75,106.67,106.67,27868.0,90.3939,90.4109,90.3431,90.3431,27868.0
2019-03-07 09:35:00,106.64,106.65,106.45,106.45,13277.0,90.3177,90.3262,90.1568,90.1568,13277.0
2019-03-07 09:40:00,106.43,106.52,106.32,106.34,35794.0,90.1398,90.2161,90.0467,90.0636,35794.0
2019-03-07 09:45:00,106.34,106.34,106.12,106.17,31773.0,90.0636,90.0636,89.8773,89.9196,31773.0
2019-03-07 09:50:00,106.14,106.18,105.93,106.03,97437.0,89.8942,89.9281,89.7164,89.8011,97437.0
2019-03-07 09:55:00,106.03,106.11,105.98,106.11,28623.0,89.8011,89.8688,89.7587,89.8688,28623.0
2019-03-07 10:00:00,106.1,106.13,105.99,106.05,25723.0,89.8604,89.8858,89.7672,89.818,25723.0
2019-03-07 10:05:00,106.08,106.13,105.99,106.02,37447.0,89.8434,89.8858,89.7672,89.7926,37447.0
2019-03-07 10:10:00,106.02,106.07,105.99,106.04,54688.0,89.7926,89.8349,89.7672,89.8095,54688.0
2019-03-07 10:15:00,106.04,106.08,105.89,105.9,73841.0,89.8095,89.8434,89.6825,89.691,73841.0
2019-03-07 10:20:00,105.89,105.99,105.82,105.93,31041.0,89.6825,89.7672,89.6232,89.7164,31041.0
2019-03-07 10:25:00,105.95,106.08,105.94,106.08,51801.0,89.7333,89.8434,89.7248,89.8434,51801.0
2019-03-07 10:30:00,106.08,106.18,106.03,106.18,20254.0,89.8434,89.9281,89.8011,89.9281,20254.0
2019-03-07 10:35:00,106.17,106.19,106.1,106.1,44647.0,89.9196,89.9366,89.8604,89.8604,44647.0
2019-03-07 10:40:00,106.1,106.1,105.97,106.0,41832.0,89.8604,89.8604,89.7503,89.7757,41832.0
2019-03-07 10:45:00,105.99,106.17,105.99,106.17,28620.0,89.7672,89.9196,89.7672,89.9196,28620.0
2019-03-07 10:50:00,106.19,106.2,106.11,106.2,72659.0,89.9366,89.945,89.8688,89.945,72659.0
2019-03-07 10:55:00,106.21,106.25,106.17,106.18,46970.0,89.9535,89.9874,89.9196,89.9281,46970.0
2019-03-07 11:00:00,106.17,106.19,106.08,106.09,59584.0,89.9196,89.9366,89.8434,89.8519,59584.0
2019-03-07 11:05:00,106.09,106.09,106.0,106.06,16729.0,89.8519,89.8519,89.7757,89.8265,16729.0
2019-03-07 11:10:00,106.09,106.11,106.04,106.08,8996.0,89.8519,89.8688,89.8095,89.8434,8996.0
2019-03-07 11:15:00,106.12,106.12,105.97,106.01,30580.0,89.8773,89.8773,89.7503,89.7841,30580.0
2019-03-07 11:20:00,106.02,106.04,105.95,106.03,18135.0,89.7926,89.8095,89.7333,89.8011,18135.0
2019-03-07 11:25:00,106.05,106.16,106.05,106.15,25105.0,89.818,89.9112,89.818,89.9027,25105.0
2019-03-07 11:30:00,106.19,106.33,106.18,106.3,58139.0,89.9366,90.0551,89.9281,90.0297,58139.0
2019-03-07 11:35:00,106.31,106.34,106.27,106.28,20127.0,90.0382,90.0636,90.0043,90.0128,20127.0
2019-03-07 11:40:00,106.28,106.31,106.25,106.29,9880.0,90.0128,90.0382,89.9874,90.0213,9880.0
2019-03-07 11:45:00,106.31,106.31,106.22,106.23,29275.0,90.0382,90.0382,89.962,89.9705,29275.0
2019-03-07 11:50:00,106.23,106.26,106.18,106.18,6261.0,89.9705,89.9959,89.9281,89.9281,6261.0
2019-03-07 11:55:00,106.2,106.23,106.16,106.19,17078.0,89.945,89.9705,89.9112,89.9366,17078.0
2019-03-07 12:00:00,106.19,106.19,106.09,106.13,6293.0,89.9366,89.9366,89.8519,89.8858,6293.0
2019-03-07 12:05:00,106.12,106.24,106.1,106.2,19832.0,89.8773,89.9789,89.8604,89.945,19832.0
2019-03-07 12:10:00,106.22,106.22,106.16,106.21,5394.0,89.962,89.962,89.9112,89.9535,5394.0
2019-03-07 12:15:00,106.24,106.26,106.14,106.14,5839.0,89.9789,89.9959,89.8942,89.8942,5839.0
2019-03-07 12:20:00,106.15,106.2,106.12,106.16,47105.0,89.9027,89.945,89.8773,89.9112,47105.0
2019-03-07 12:25:00,106.2,106.25,106.15,106.21,21044.0,89.945,89.9874,89.9027,89.9535,21044.0
2019-03-07 12:30:00,106.21,106.33,106.04,106.3,98113.0,89.9535,90.0551,89.8095,90.0297,98113.0
2019-03-07 12:35:00,106.28,106.31,106.25,106.29,23165.0,90.0128,90.0382,89.9874,90.0213,23165.0
2019-03-07 12:40:00,106.3,106.32,106.29,106.31,6942.0,90.0297,90.0467,90.0213,90.0382,6942.0
2019-03-07 12:45:00,106.33,106.38,106.3,106.35,13651.0,90.0551,90.0975,90.0297,90.0721,13651.0
2019-03-07 12:50:00,106.36,106.51,106.33,106.51,25750.0,90.0806,90.2076,90.0551,90.2076,25750.0
2019-03-07 12:55:00,106.51,106.53,106.48,106.49,16765.0,90.2076,90.2245,90.1822,90.1907,16765.0
2019-03-07 13:00:00,106.46,106.47,106.43,106.45,4458.0,90.1653,90.1737,90.1398,90.1568,4458.0
2019-03-07 13:05:00,106.44,106.44,106.37,106.39,11106.0,90.1483,90.1483,90.089,90.106,11106.0
2019-03-07 13:10:00,106.41,106.46,106.41,106.44,4583.0,90.1229,90.1653,90.1229,90.1483,4583.0
2019-03-07 13:15:00,106.45,106.49,106.41,106.43,4806.0,90.1568,90.1907,90.1229,90.1398,4806.0
2019-03-07 13:20:00,106.43,106.44,106.4,106.41,7800.0,90.1398,90.1483,90.1144,90.1229,7800.0
2019-03-07 13:25:00,106.4,106.44,106.39,106.44,39303.0,90.1144,90.1483,90.106,90.1483,39303.0
2019-03-07 13:30:00,106.44,106.45,106.33,106.33,10097.0,90.1483,90.1568,90.0551,90.0551,10097.0
2019-03-07 13:35:00,106.33,106.34,106.3,106.33,7428.0,90.0551,90.0636,90.0297,90.0551,7428.0
2019-03-07 13:40:00,106.34,106.39,106.33,106.39,33577.0,90.0636,90.106,90.0551,90.106,33577.0
2019-03-07 13:45:00,106.38,106.44,106.38,106.43,16506.0,90.0975,90.1483,90.0975,90.1398,16506.0
2019-03-07 13:50:00,106.44,106.47,106.35,106.35,30313.0,90.1483,90.1737,90.0721,90.0721,30313.0
2019-03-07 13:55:00,106.35,106.35,106.32,106.33,8681.0,90.0721,90.0721,90.0467,90.0551,8681.0
2019-03-07 14:00:00,106.32,106.37,106.29,106.3,16178.0,90.0467,90.089,90.0213,90.0297,16178.0
2019-03-07 14:05:00,106.31,106.31,106.21,106.24,44152.0,90.0382,90.0382,89.9535,89.9789,44152.0
2019-03-07 14:10:00,106.24,106.24,106.14,106.14,5055.0,89.9789,89.9789,89.8942,89.8942,5055.0
2019-03-07 14:15:00,106.11,106.14,106.09,106.14,7632.0,89.8688,89.8942,89.8519,89.8942,7632.0
2019-03-07 14:20:00,106.14,106.21,106.14,106.15,15579.0,89.8942,89.9535,89.8942,89.9027,15579.0
2019-03-07 14:25:00,106.15,106.18,106.13,106.18,7400.0,89.9027,89.9281,89.8858,89.9281,7400.0
2019-03-07 14:30:00,106.2,106.22,106.06,106.08,22381.0,89.945,89.962,89.8265,89.8434,22381.0
2019-03-07 14:35:00,106.08,106.1,106.02,106.04,64112.0,89.8434,89.8604,89.7926,89.8095,64112.0
2019-03-07 14:40:00,106.06,106.1,106.0,106.07,16941.0,89.8265,89.8604,89.7757,89.8349,16941.0
2019-03-07 14:45:00,106.07,106.07,105.93,106.0,46443.0,89.8349,89.8349,89.7164,89.7757,46443.0
2019-03-07 14:50:00,105.99,106.03,105.9,105.97,31219.0,89.7672,89.8011,89.691,89.7503,31219.0
2019-03-07 14:55:00,105.97,106.03,105.91,105.93,21605.0,89.7503,89.8011,89.6994,89.7164,21605.0
2019-03-07 15:00:00,105.92,105.93,105.81,105.85,17720.0,89.7079,89.7164,89.6147,89.6486,17720.0
2019-03-07 15:05:00,105.86,105.91,105.83,105.9,23183.0,89.6571,89.6994,89.6317,89.691,23183.0
2019-03-07 15:10:00,105.9,105.96,105.87,105.91,11858.0,89.691,89.7418,89.6656,89.6994,11858.0
2019-03-07 15:15:00,105.93,106.04,105.91,106.04,16670.0,89.7164,89.8095,89.6994,89.8095,16670.0
2019-03-07 15:20:00,106.04,106.09,106.0,106.03,48218.0,89.8095,89.8519,89.7757,89.8011,48218.0
2019-03-07 15:25:00,106.07,106.12,105.94,105.94,51577.0,89.8349,89.8773,89.7248,89.7248,51577.0
2019-03-07 15:30:00,105.95,106.08,105.93,106.03,20994.0,89.7333,89.8434,89.7164,89.8011,20994.0
2019-03-07 15:35:00,105.99,106.17,105.99,106.17,15928.0,89.7672,89.9196,89.7672,89.9196,15928.0
2019-03-07 15:40:00,106.16,106.17,106.05,106.1,58512.0,89.9112,89.9196,89.818,89.8604,58512.0
2019-03-07 15:45:00,106.08,106.18,106.03,106.09,41453.0,89.8434,89.9281,89.8011,89.8519,41453.0
2019-03-07 15:50:00,106.09,106.09,105.99,106.05,83565.0,89.8519,89.8519,89.7672,89.818,83565.0
2019-03-07 15:55:00,106.06,106.24,106.06,106.21,59847.0,89.8265,89.9789,89.8265,89.9535,59847.0
2019-03-08 09:30:00,105.55,105.6,105.35,105.35,39559.0,89.3945,89.4369,89.2251,89.2251,39559.0
2019-03-08 09:35:00,105.34,105.56,105.34,105.54,50542.0,89.2167,89.403,89.2167,89.3861,50542.0
2019-03-08 09:40:00,105.51,105.51,105.45,105.48,5227.0,89.3607,89.3607,89.3098,89.3353,5227.0
2019-03-08 09:45:00,105.42,105.62,105.42,105.59,3596.0,89.2844,89.4538,89.2844,89.4284,3596.0
2019-03-08 09:50:00,105.63,105.63,105.4,105.44,13193.0,89.4623,89.4623,89.2675,89.3014,13193.0
2019-03-08 09:55:00,105.45,105.55,105.45,105.48,13754.0,89.3098,89.3945,89.3098,89.3353,13754.0
2019-03-08 10:00:00,105.43,105.45,105.34,105.45,19648.0,89.2929,89.3098,89.2167,89.3098,19648.0
2019-03-08 10:05:00,105.42,105.46,105.3,105.46,31963.0,89.2844,89.3183,89.1828,89.3183,31963.0
2019-03-08 10:10:00,105.47,105.57,105.38,105.46,80385.0,89.3268,89.4115,89.2506,89.3183,80385.0
2019-03-08 10:15:00,105.47,105.5,105.36,105.39,13763.0,89.3268,89.3522,89.2336,89.259,13763.0
2019-03-08 10:20:00,105.38,105.48,105.36,105.4,29497.0,89.2506,89.3353,89.2336,89.2675,29497.0
2019-03-08 10:25:00,105.39,105.54,105.37,105.51,5029.0,89.259,89.3861,89.2421,89.3607,5029.0
2019-03-08 10:30:00,105.51,105.56,105.43,105.44,5222.0,89.3607,89.403,89.2929,89.3014,5222.0
2019-03-08 10:35:00,105.45,105.54,105.42,105.44,71114.0,89.3098,89.3861,89.2844,89.3014,71114.0
2019-03-08 10:40:00,105.42,105.71,105.38,105.69,11767.0,89.2844,89.53,89.2506,89.5131,11767.0
2019-03-08 10:45:00,105.72,105.78,105.71,105.78,28643.0,89.5385,89.5893,89.53,89.5893,28643.0
2019-03-08 10:50:00,105.75,105.75,105.58,105.59,6178.0,89.5639,89.5639,89.4199,89.4284,6178.0
2019-03-08 10:55:00,105.6,105.65,105.51,105.51,5582.0,89.4369,89.4792,89.3607,89.3607,5582.0
2019-03-08 11:00:00,105.5,105.54,105.45,105.48,8821.0,89.3522,89.3861,89.3098,89.3353,8821.0
2019-03-08 11:05:00,105.5,105.53,105.43,105.44,1472.0,89.3522,89.3776,89.2929,89.3014,1472.0
2019-03-08 11:10:00,105.46,105.59,105.4,105.53,8188.0,89.3183,89.4284,89.2675,89.3776,8188.0
2019-03-08 11:15:00,105.55,105.57,105.5,105.5,10056.0,89.3945,89.4115,89.3522,89.3522,10056.0
2019-03-08 11:20:00,105.5,105.54,105.48,105.54,22099.0,89.3522,89.3861,89.3353,89.3861,22099.0
2019-03-08 11:25:00,105.58,105.71,105.58,105.65,21902.0,89.4199,89.53,89.4199,89.4792,21902.0
2019-03-08 11:30:00,105.65,105.73,105.61,105.61,11012.0,89.4792,89.547,89.4454,89.4454,11012.0
2019-03-08 11:35:00,105.57,105.61,105.55,105.6,20737.0,89.4115,89.4454,89.3945,89.4369,20737.0
2019-03-08 11:40:00,105.58,105.61,105.56,105.6,7310.0,89.4199,89.4454,89.403,89.4369,7310.0
2019-03-08 11:45:00,105.58,105.69,105.58,105.64,22152.0,89.4199,89.5131,89.4199,89.4708,22152.0
2019-03-08 11:50:00,105.62,105.65,105.56,105.65,9601.0,89.4538,89.4792,89.403,89.4792,9601.0
2019-03-08 11:55:00,105.65,105.65,105.56,105.56,13184.0,89.4792,89.4792,89.403,89.403,13184.0
2019-03-08 12:00:00,105.55,105.56,105.51,105.52,4008.0,89.3945,89.403,89.3607,89.3691,4008.0
2019-03-08 12:05:00,105.5,105.52,105.48,105.48,3043.0,89.3522,89.3691,89.3353,89.3353,3043.0
2019-03-08 12:10:00,105.49,105.57,105.49,105.56,5331.0,89.3437,89.4115,89.3437,89.403,5331.0
2019-03-08 12:15:00,105.57,105.6,105.53,105.54,6097.0,89.4115,89.4369,89.3776,89.3861,6097.0
2019-03-08 12:20:00,105.53,105.58,105.49,105.49,12427.0,89.3776,89.4199,89.3437,89.3437,12427.0
2019-03-08 12:25:00,105.51,105.58,105.51,105.58,4742.0,89.3607,89.4199,89.3607,89.4199,4742.0
2019-03-08 12:30:00,105.57,105.59,105.53,105.53,5161.0,89.4115,89.4284,89.3776,89.3776,5161.0
2019-03-08 12:35:00,105.53,105.54,105.46,105.47,6401.0,89.3776,89.3861,89.3183,89.3268,6401.0
2019-03-08 12:40:00,105.46,105.49,105.44,105.45,5603.0,89.3183,89.3437,89.3014,89.3098,5603.0
2019-03-08 12:45:00,105.45,105.48,105.38,105.38,7132.0,89.3098,89.3353,89.2506,89.2506,7132.0
2019-03-08 12:50:00,105.4,105.4,105.32,105.34,4667.0,89.2675,89.2675,89.1997,89.2167,4667.0
2019-03-08 12:55:00,105.34,105.34,105.29,105.29,5747.0,89.2167,89.2167,89.1743,89.1743,5747.0
2019-03-08 13:00:00,105.32,105.34,105.31,105.34,7801.0,89.1997,89.2167,89.1913,89.2167,7801.0
2019-03-08 13:05:00,105.34,105.36,105.31,105.32,15077.0,89.2167,89.2336,89.1913,89.1997,15077.0
2019-03-08 13:10:00,105.32,105.42,105.32,105.39,7943.0,89.1997,89.2844,89.1997,89.259,7943.0
2019-03-08 13:15:00,105.39,105.39,105.32,105.34,9494.0,89.259,89.259,89.1997,89.2167,9494.0
2019-03-08 13:20:00,105.36,105.36,105.29,105.34,6984.0,89.2336,89.2336,89.1743,89.2167,6984.0
2019-03-08 13:25:00,105.33,105.4,105.33,105.39,3928.0,89.2082,89.2675,89.2082,89.259,3928.0
2019-03-08 13:30:00,105.39,105.4,105.35,105.38,5901.0,89.259,89.2675,89.2251,89.2506,5901.0
2019-03-08 13:35:00,105.37,105.45,105.36,105.45,18062.0,89.2421,89.3098,89.2336,89.3098,18062.0
2019-03-08 13:40:00,105.46,105.52,105.46,105.48,12510.0,89.3183,89.3691,89.3183,89.3353,12510.0
2019-03-08 13:45:00,105.46,105.52,105.46,105.5,21629.0,89.3183,89.3691,89.3183,89.3522,21629.0
2019-03-08 13:50:00,105.51,105.52,105.46,105.48,33082.0,89.3607,89.3691,89.3183,89.3353,33082.0
2019-03-08 13:55:00,105.48,105.48,105.45,105.46,5025.0,89.3353,89.3353,89.3098,89.3183,5025.0
2019-03-08 14:00:00,105.49,105.49,105.39,105.4,3204.0,89.3437,89.3437,89.259,89.2675,3204.0
2019-03-08 14:05:00,105.4,105.47,105.4,105.47,9347.0,89.2675,89.3268,89.2675,89.3268,9347.0
2019-03-08 14:10:00,105.48,105.52,105.46,105.46,3501.0,89.3353,89.3691,89.3183,89.3183,3501.0
2019-03-08 14:15:00,105.47,105.54,105.47,105.51,9140.0,89.3268,89.3861,89.3268,89.3607,9140.0
2019-03-08 14:20:00,105.51,105.58,105.51,105.58,10010.0,89.3607,89.4199,89.3607,89.4199,10010.0
2019-03-08 14:25:00,105.58,105.61,105.56,105.6,16356.0,89.4199,89.4454,89.403,89.4369,16356.0
2019-03-08 14:30:00,105.59,105.65,105.59,105.62,5447.0,89.4284,89.4792,89.4284,89.4538,5447.0
2019-03-08 14:35:00,105.63,105.65,105.62,105.63,5835.0,89.4623,89.4792,89.4538,89.4623,5835.0
2019-03-08 14:40:00,105.64,105.73,105.63,105.73,10380.0,89.4708,89.547,89.4623,89.547,10380.0
2019-03-08 14:45:00,105.72,105.75,105.71,105.72,10649.0,89.5385,89.5639,89.53,89.5385,10649.0
2019-03-08 14:50:00,105.73,105.89,105.73,105.85,43741.0,89.547,89.6825,89.547,89.6486,43741.0
2019-03-08 14:55:00,105.86,105.86,105.75,105.75,12799.0,89.6571,89.6571,89.5639,89.5639,12799.0
2019-03-08 15:00:00,105.75,105.79,105.73,105.76,7167.0,89.5639,89.5978,89.547,89.5724,7167.0
2019-03-08 15:05:00,105.77,105.85,105.74,105.79,19755.0,89.5809,89.6486,89.5555,89.5978,19755.0
2019-03-08 15:10:00,105.78,105.78,105.66,105.72,19493.0,89.5893,89.5893,89.4877,89.5385,19493.0
2019-03-08 15:15:00,105.73,105.73,105.61,105.64,7241.0,89.547,89.547,89.4454,89.4708,7241.0
2019-03-08 15:20:00,105.66,105.67,105.62,105.62,9450.0,89.4877,89.4962,89.4538,89.4538,9450.0
2019-03-08 15:25:00,105.63,105.68,105.6,105.62,13113.0,89.4623,89.5046,89.4369,89.4538,13113.0
2019-03-08 15:30:00,105.6,105.76,105.59,105.72,21304.0,89.4369,89.5724,89.4284,89.5385,21304.0
2019-03-08 15:35:00,105.73,105.73,105.59,105.63,35186.0,89.547,89.547,89.4284,89.4623,35186.0
2019-03-08 15:40:00,105.65,105.79,105.65,105.79,15454.0,89.4792,89.5978,89.4792,89.5978,15454.0
2019-03-08 15:45:00,105.79,105.87,105.77,105.82,19355.0,89.5978,89.6656,89.5809,89.6232,19355.0
2019-03-08 15:50:00,105.84,105.99,105.84,105.95,47543.0,89.6401,89.7672,89.6401,89.7333,47543.0
2019-03-08 15:55:00,105.95,106.06,105.92,106.0,40195.0,89.7333,89.8265,89.7079,89.7757,40195.0
2019-03-11 09:30:00,106.35,106.49,106.35,106.45,37092.0,90.0721,90.1907,90.0721,90.1568,37092.0
2019-03-11 09:35:00,106.4,106.48,106.4,106.47,2324.0,90.1144,90.1822,90.1144,90.1737,2324.0
2019-03-11 09:40:00,106.5,106.5,106.46,106.48,4332.0,90.1991,90.1991,90.1653,90.1822,4332.0
2019-03-11 09:45:00,106.47,106.56,106.44,106.51,44256.0,90.1737,90.2499,90.1483,90.2076,44256.0
2019-03-11 09:50:00,106.5,106.59,106.48,106.58,13821.0,90.1991,90.2754,90.1822,90.2669,13821.0
2019-03-11 09:55:00,106.57,106.61,106.57,106.6,9304.0,90.2584,90.2923,90.2584,90.2838,9304.0
2019-03-11 10:00:00,106.61,106.64,106.57,106.63,14079.0,90.2923,90.3177,90.2584,90.3092,14079.0
2019-03-11 10:05:00,106.64,106.66,106.62,106.66,4034.0,90.3177,90.3346,90.3008,90.3346,4034.0
2019-03-11 10:10:00,106.65,106.69,106.61,106.68,13778.0,90.3262,90.36,90.2923,90.3516,13778.0
2019-03-11 10:15:00,106.68,106.76,106.67,106.74,6291.0,90.3516,90.4193,90.3431,90.4024,6291.0
2019-03-11 10:20:00,106.74,106.8,106.74,106.75,4234.0,90.4024,90.4532,90.4024,90.4109,4234.0
2019-03-11 10:25:00,106.76,106.8,106.75,106.8,19747.0,90.4193,90.4532,90.4109,90.4532,19747.0
2019-03-11 10:30:00,106.81,106.83,106.76,106.79,2051.0,90.4617,90.4786,90.4193,90.4447,2051.0
2019-03-11 10:35:00,106.77,106.84,106.76,106.84,4347.0,90.4278,90.4871,90.4193,90.4871,4347.0
2019-03-11 10:40:00,106.85,106.89,106.85,106.88,3240.0,90.4956,90.5294,90.4956,90.521,3240.0
2019-03-11 10:45:00,106.9,106.97,106.88,106.95,12526.0,90.5379,90.5972,90.521,90.5803,12526.0
2019-03-11 10:50:00,106.96,107.02,106.96,107.0,4324.0,90.5887,90.6395,90.5887,90.6226,4324.0
2019-03-11 10:55:00,106.98,107.0,106.96,107.0,5700.0,90.6057,90.6226,90.5887,90.6226,5700.0
2019-03-11 11:00:00,106.99,107.01,106.95,107.01,11320.0,90.6141,90.6311,90.5803,90.6311,11320.0
2019-03-11 11:05:00,107.02,107.05,107.01,107.03,15107.0,90.6395,90.6649,90.6311,90.648,15107.0
2019-03-11 11:10:00,107.02,107.06,106.99,107.05,7973.0,90.6395,90.6734,90.6141,90.6649,7973.0
2019-03-11 11:15:00,107.05,107.07,107.02,107.03,16386.0,90.6649,90.6819,90.6395,90.648,16386.0
2019-03-11 11:20:00,107.03,107.06,107.01,107.06,2456.0,90.648,90.6734,90.6311,90.6734,2456.0
2019-03-11 11:25:00,107.07,107.1,107.05,107.09,1614.0,90.6819,90.7073,90.6649,90.6988,1614.0
2019-03-11 11:30:00,107.07,107.08,107.02,107.06,18317.0,90.6819,90.6904,90.6395,90.6734,18317.0
2019-03-11 11:35:00,107.05,107.12,107.02,107.08,13600.0,90.6649,90.7242,90.6395,90.6904,13600.0
2019-03-11 11:40:00,107.11,107.12,107.09,107.11,902.0,90.7158,90.7242,90.6988,90.7158,902.0
2019-03-11 11:45:00,107.08,107.08,107.01,107.03,6060.0,90.6904,90.6904,90.6311,90.648,6060.0
2019-03-11 11:50:00,107.05,107.13,107.04,107.12,18238.0,90.6649,90.7327,90.6565,90.7242,18238.0
2019-03-11 11:55:00,107.13,107.18,107.12,107.18,5668.0,90.7327,90.775,90.7242,90.775,5668.0
2019-03-11 12:00:00,107.17,107.21,107.12,107.2,18237.0,90.7666,90.8005,90.7242,90.792,18237.0
2019-03-11 12:05:00,107.21,107.22,107.17,107.19,22299.0,90.8005,90.8089,90.7666,90.7835,22299.0
2019-03-11 12:10:00,107.17,107.18,107.12,107.12,8697.0,90.7666,90.775,90.7242,90.7242,8697.0
2019-03-11 12:15:00,107.12,107.13,107.09,107.11,14840.0,90.7242,90.7327,90.6988,90.7158,14840.0
2019-03-11 12:20:00,107.1,107.11,107.06,107.07,5202.0,90.7073,90.7158,90.6734,90.6819,5202.0
2019-03-11 12:25:00,107.07,107.12,107.07,107.07,3028.0,90.6819,90.7242,90.6819,90.6819,3028.0
2019-03-11 12:30:00,107.06,107.12,107.06,107.07,7569.0,90.6734,90.7242,90.6734,90.6819,7569.0
2019-03-11 12:35:00,107.08,107.12,107.08,107.09,3008.0,90.6904,90.7242,90.6904,90.6988,3008.0
2019-03-11 12:40:00,107.1,107.12,107.08,107.12,12564.0,90.7073,90.7242,90.6904,90.7242,12564.0
2019-03-11 12:45:00,107.12,107.14,107.07,107.08,4163.0,90.7242,90.7412,90.6819,90.6904,4163.0
2019-03-11 12:50:00,107.07,107.11,107.06,107.11,14062.0,90.6819,90.7158,90.6734,90.7158,14062.0
2019-03-11 12:55:00,107.11,107.12,107.09,107.1,9917.0,90.7158,90.7242,90.6988,90.7073,9917.0
2019-03-11 13:00:00,107.11,107.13,107.1,107.11,5763.0,90.7158,90.7327,90.7073,90.7158,5763.0
2019-03-11 13:05:00,107.12,107.16,107.12,107.16,4052.0,90.7242,90.7581,90.7242,90.7581,4052.0
2019-03-11 13:10:00,107.16,107.22,107.16,107.22,20688.0,90.7581,90.8089,90.7581,90.8089,20688.0
2019-03-11 13:15:00,107.22,107.29,107.21,107.27,3882.0,90.8089,90.8682,90.8005,90.8513,3882.0
2019-03-11 13:20:00,107.26,107.28,107.24,107.24,3004.0,90.8428,90.8597,90.8259,90.8259,3004.0
2019-03-11 13:25:00,107.24,107.3,107.24,107.27,7667.0,90.8259,90.8767,90.8259,90.8513,7667.0
2019-03-11 13:30:00,107.28,107.3,107.27,107.29,5159.0,90.8597,90.8767,90.8513,90.8682,5159.0
2019-03-11 13:35:00,107.29,107.32,107.29,107.29,6443.0,90.8682,90.8936,90.8682,90.8682,6443.0
2019-03-11 13:40:00,107.29,107.3,107.27,107.28,34225.0,90.8682,90.8767,90.8513,90.8597,34225.0
2019-03-11 13:45:00,107.27,107.27,107.23,107.23,14573.0,90.8513,90.8513,90.8174,90.8174,14573.0
2019-03-11 13:50:00,107.22,107.27,107.21,107.27,8255.0,90.8089,90.8513,90.8005,90.8513,8255.0
2019-03-11 13:55:00,107.26,107.31,107.25,107.31,7615.0,90.8428,90.8852,90.8343,90.8852,7615.0
2019-03-11 14:00:00,107.3,107.3,107.25,107.3,4812.0,90.8767,90.8767,90.8343,90.8767,4812.0
2019-03-11 14:05:00,107.3,107.31,107.24,107.24,4159.0,90.8767,90.8852,90.8259,90.8259,4159.0
2019-03-11 14:10:00,107.24,107.24,107.21,107.24,4757.0,90.8259,90.8259,90.8005,90.8259,4757.0
2019-03-11 14:15:00,107.23,107.23,107.2,107.21,34682.0,90.8174,90.8174,90.792,90.8005,34682.0
2019-03-11 14:20:00,107.2,107.26,107.19,107.25,9859.0,90.792,90.8428,90.7835,90.8343,9859.0
2019-03-11 14:25:00,107.24,107.24,107.22,107.23,9857.0,90.8259,90.8259,90.8089,90.8174,9857.0
2019-03-11 14:30:00,107.24,107.26,107.21,107.24,14652.0,90.8259,90.8428,90.8005,90.8259,14652.0
2019-03-11 14:35:00,107.24,107.29,107.21,107.26,7966.0,90.8259,90.8682,90.8005,90.8428,7966.0
2019-03-11 14:40:00,107.25,107.25,107.2,107.2,14691.0,90.8343,90.8343,90.792,90.792,14691.0
2019-03-11 14:45:00,107.21,107.21,107.17,107.18,7678.0,90.8005,90.8005,90.7666,90.775,7678.0
2019-03-11 14:50:00,107.18,107.24,107.16,107.2,16790.0,90.775,90.8259,90.7581,90.792,16790.0
2019-03-11 14:55:00,107.19,107.24,107.17,107.23,13106.0,90.7835,90.8259,90.7666,90.8174,13106.0
2019-03-11 15:00:00,107.22,107.23,107.18,107.22,24092.0,90.8089,90.8174,90.775,90.8089,24092.0
2019-03-11 15:05:00,107.21,107.27,107.21,107.26,5708.0,90.8005,90.8513,90.8005,90.8428,5708.0
2019-03-11 15:10:00,107.26,107.3,107.26,107.26,24460.0,90.8428,90.8767,90.8428,90.8428,24460.0
2019-03-11 15:15:00,107.26,107.29,107.25,107.29,8190.0,90.8428,90.8682,90.8343,90.8682,8190.0
2019-03-11 15:20:00,107.29,107.35,107.28,107.34,12738.0,90.8682,90.919,90.8597,90.9106,12738.0
2019-03-11 15:25:00,107.34,107.34,107.23,107.25,22345.0,90.9106,90.9106,90.8174,90.8343,22345.0
2019-03-11 15:30:00,107.24,107.34,107.24,107.33,6575.0,90.8259,90.9106,90.8259,90.9021,6575.0
2019-03-11 15:35:00,107.34,107.39,107.33,107.33,12170.0,90.9106,90.9529,90.9021,90.9021,12170.0
2019-03-11 15:40:00,107.32,107.32,107.29,107.32,4920.0,90.8936,90.8936,90.8682,90.8936,4920.0
2019-03-11 15:45:00,107.33,107.38,107.32,107.37,11111.0,90.9021,90.9444,90.8936,90.936,11111.0
2019-03-11 15:50:00,107.36,107.37,107.28,107.29,21258.0,90.9275,90.936,90.8597,90.8682,21258.0
2019-03-11 15:55:00,107.3,107.35,107.27,107.35,36085.0,90.8767,90.919,90.8513,90.919,36085.0
2019-03-12 09:30:00,107.52,107.63,107.52,107.59,37105.0,91.063,91.1562,91.063,91.1223,37105.0
2019-03-12 09:35:00,107.61,107.69,107.53,107.65,3777.0,91.1392,91.207,91.0715,91.1731,3777.0
2019-03-12 09:40:00,107.64,107.7,107.62,107.65,41974.0,91.1646,91.2155,91.1477,91.1731,41974.0
2019-03-12 09:45:00,107.67,107.68,107.56,107.66,58365.0,91.19,91.1985,91.0969,91.1816,58365.0
2019-03-12 09:50:00,107.67,107.74,107.62,107.74,8887.0,91.19,91.2493,91.1477,91.2493,8887.0
2019-03-12 09:55:00,107.74,107.79,107.69,107.7,3635.0,91.2493,91.2917,91.207,91.2155,3635.0
2019-03-12 10:00:00,107.69,107.72,107.66,107.72,11222.0,91.207,91.2324,91.1816,91.2324,11222.0
2019-03-12 10:05:00,107.75,107.75,107.69,107.72,12356.0,91.2578,91.2578,91.207,91.2324,12356.0
2019-03-12 10:10:00,107.73,107.78,107.72,107.72,14700.0,91.2409,91.2832,91.2324,91.2324,14700.0
2019-03-12 10:15:00,107.67,107.76,107.65,107.75,19780.0,91.19,91.2663,91.1731,91.2578,19780.0
2019-03-12 10:20:00,107.77,107.78,107.73,107.75,10037.0,91.2747,91.2832,91.2409,91.2578,10037.0
2019-03-12 10:25:00,107.77,107.82,107.75,107.82,38286.0,91.2747,91.3171,91.2578,91.3171,38286.0
2019-03-12 10:30:00,107.84,107.94,107.84,107.93,4646.0,91.334,91.4187,91.334,91.4103,4646.0
2019-03-12 10:35:00,107.93,107.95,107.86,107.87,14059.0,91.4103,91.4272,91.351,91.3594,14059.0
2019-03-12 10:40:00,107.85,107.85,107.72,107.72,4782.0,91.3425,91.3425,91.2324,91.2324,4782.0
2019-03-12 10:45:00,107.71,107.82,107.7,107.82,4033.0,91.2239,91.3171,91.2155,91.3171,4033.0
2019-03-12 10:50:00,107.84,107.88,107.8,107.83,8636.0,91.334,91.3679,91.3002,91.3256,8636.0
2019-03-12 10:55:00,107.82,107.82,107.77,107.81,11061.0,91.3171,91.3171,91.2747,91.3086,11061.0
2019-03-12 11:00:00,107.77,107.79,107.7,107.7,3823.0,91.2747,91.2917,91.2155,91.2155,3823.0
2019-03-12 11:05:00,107.72,107.78,107.71,107.75,3280.0,91.2324,91.2832,91.2239,91.2578,3280.0
2019-03-12 11:10:00,107.78,107.8,107.62,107.63,3686.0,91.2832,91.3002,91.1477,91.1562,3686.0
2019-03-12 11:15:00,107.65,107.66,107.6,107.63,3560.0,91.1731,91.1816,91.1308,91.1562,3560.0
2019-03-12 11:20:00,107.68,107.71,107.67,107.68,4736.0,91.1985,91.2239,91.19,91.1985,4736.0
2019-03-12 11:25:00,107.62,107.68,107.62,107.67,14270.0,91.1477,91.1985,91.1477,91.19,14270.0
2019-03-12 11:30:00,107.66,107.71,107.62,107.69,21593.0,91.1816,91.2239,91.1477,91.207,21593.0
2019-03-12 11:35:00,107.7,107.78,107.69,107.76,3738.0,91.2155,91.2832,91.207,91.2663,3738.0
2019-03-12 11:40:00,107.75,107.8,107.74,107.78,5718.0,91.2578,91.3002,91.2493,91.2832,5718.0
2019-03-12 11:45:00,107.77,107.78,107.74,107.75,5743.0,91.2747,91.2832,91.2493,91.2578,5743.0
2019-03-12 11:50:00,107.74,107.83,107.73,107.82,10315.0,91.2493,91.3256,91.2409,91.3171,10315.0
2019-03-12 11:55:00,107.82,107.85,107.78,107.84,5034.0,91.3171,91.3425,91.2832,91.334,5034.0
2019-03-12 12:00:00,107.86,107.86,107.72,107.73,14818.0,91.351,91.351,91.2324,91.2409,14818.0
2019-03-12 12:05:00,107.74,107.77,107.73,107.74,4975.0,91.2493,91.2747,91.2409,91.2493,4975.0
2019-03-12 12:10:00,107.74,107.79,107.73,107.79,3653.0,91.2493,91.2917,91.2409,91.2917,3653.0
2019-03-12 12:15:00,107.79,107.82,107.77,107.78,2755.0,91.2917,91.3171,91.2747,91.2832,2755.0
2019-03-12 12:20:00,107.78,107.79,107.69,107.76,5180.0,91.2832,91.2917,91.207,91.2663,5180.0
2019-03-12 12:25:00,107.74,107.77,107.74,107.75,2869.0,91.2493,91.2747,91.2493,91.2578,2869.0
2019-03-12 12:30:00,107.74,107.74,107.68,107.68,5364.0,91.2493,91.2493,91.1985,91.1985,5364.0
2019-03-12 12:35:00,107.69,107.71,107.68,107.7,11452.0,91.207,91.2239,91.1985,91.2155,11452.0
2019-03-12 12:40:00,107.73,107.75,107.7,107.71,9454.0,91.2409,91.2578,91.2155,91.2239,9454.0
2019-03-12 12:45:00,107.7,107.73,107.7,107.72,6270.0,91.2155,91.2409,91.2155,91.2324,6270.0
2019-03-12 12:50:00,107.7,107.7,107.62,107.65,12544.0,91.2155,91.2155,91.1477,91.1731,12544.0
2019-03-12 12:55:00,107.66,107.69,107.66,107.69,7381.0,91.1816,91.207,91.1816,91.207,7381.0
2019-03-12 13:00:00,107.69,107.73,107.68,107.69,5889.0,91.207,91.2409,91.1985,91.207,5889.0
2019-03-12 13:05:00,107.7,107.75,107.69,107.75,6749.0,91.2155,91.2578,91.207,91.2578,6749.0
2019-03-12 13:10:00,107.74,107.74,107.68,107.68,3750.0,91.2493,91.2493,91.1985,91.1985,3750.0
2019-03-12 13:15:00,107.67,107.68,107.63,107.65,13431.0,91.19,91.1985,91.1562,91.1731,13431.0
2019-03-12 13:20:00,107.66,107.73,107.66,107.72,5351.0,91.1816,91.2409,91.1816,91.2324,5351.0
2019-03-12 13:25:00,107.73,107.73,107.7,107.72,5651.0,91.2409,91.2409,91.2155,91.2324,5651.0
2019-03-12 13:30:00,107.73,107.73,107.67,107.71,13447.0,91.2409,91.2409,91.19,91.2239,13447.0
2019-03-12 13:35:00,107.71,107.75,107.71,107.74,3317.0,91.2239,91.2578,91.2239,91.2493,3317.0
2019-03-12 13:40:00,107.74,107.76,107.74,107.76,4059.0,91.2493,91.2663,91.2493,91.2663,4059.0
2019-03-12 13:45:00,107.76,107.8,107.75,107.79,8969.0,91.2663,91.3002,91.2578,91.2917,8969.0
2019-03-12 13:50:00,107.79,107.83,107.79,107.83,3548.0,91.2917,91.3256,91.2917,91.3256,3548.0
2019-03-12 13:55:00,107.82,107.83,107.8,107.8,3439.0,91.3171,91.3256,91.3002,91.3002,3439.0
2019-03-12 14:00:00,107.8,107.82,107.79,107.81,47468.0,91.3002,91.3171,91.2917,91.3086,47468.0
2019-03-12 14:05:00,107.8,107.8,107.77,107.79,5459.0,91.3002,91.3002,91.2747,91.2917,5459.0
2019-03-12 14:10:00,107.8,107.81,107.79,107.81,2323.0,91.3002,91.3086,91.2917,91.3086,2323.0
2019-03-12 14:15:00,107.8,107.85,107.8,107.85,10478.0,91.3002,91.3425,91.3002,91.3425,10478.0
2019-03-12 14:20:00,107.84,107.84,107.77,107.77,4967.0,91.334,91.334,91.2747,91.2747,4967.0
2019-03-12 14:25:00,107.77,107.78,107.7,107.7,15490.0,91.2747,91.2832,91.2155,91.2155,15490.0
2019-03-12 14:30:00,107.71,107.75,107.71,107.74,15471.0,91.2239,91.2578,91.2239,91.2493,15471.0
2019-03-12 14:35:00,107.74,107.75,107.72,107.73,3093.0,91.2493,91.2578,91.2324,91.2409,3093.0
2019-03-12 14:40:00,107.71,107.74,107.7,107.71,4451.0,91.2239,91.2493,91.2155,91.2239,4451.0
2019-03-12 14:45:00,107.7,107.73,107.7,107.73,7054.0,91.2155,91.2409,91.2155,91.2409,7054.0
2019-03-12 14:50:00,107.72,107.73,107.68,107.69,15877.0,91.2324,91.2409,91.1985,91.207,15877.0
2019-03-12 14:55:00,107.68,107.75,107.68,107.74,11230.0,91.1985,91.2578,91.1985,91.2493,11230.0
2019-03-12 15:00:00,107.73,107.73,107.67,107.71,11089.0,91.2409,91.2409,91.19,91.2239,11089.0
2019-03-12 15:05:00,107.71,107.73,107.69,107.72,10317.0,91.2239,91.2409,91.207,91.2324,10317.0
2019-03-12 15:10:00,107.71,107.72,107.61,107.62,8805.0,91.2239,91.2324,91.1392,91.1477,8805.0
2019-03-12 15:15:00,107.61,107.61,107.51,107.51,20565.0,91.1392,91.1392,91.0545,91.0545,20565.0
2019-03-12 15:20:00,107.52,107.57,107.47,107.57,9081.0,91.063,91.1054,91.0207,91.1054,9081.0
2019-03-12 15:25:00,107.58,107.64,107.56,107.61,5491.0,91.1138,91.1646,91.0969,91.1392,5491.0
2019-03-12 15:30:00,107.6,107.61,107.55,107.61,16108.0,91.1308,91.1392,91.0884,91.1392,16108.0
2019-03-12 15:35:00,107.59,107.62,107.54,107.59,23835.0,91.1223,91.1477,91.0799,91.1223,23835.0
2019-03-12 15:40:00,107.59,107.68,107.56,107.68,17580.0,91.1223,91.1985,91.0969,91.1985,17580.0
2019-03-12 15:45:00,107.7,107.74,107.63,107.65,15475.0,91.2155,91.2493,91.1562,91.1731,15475.0
2019-03-12 15:50:00,107.64,107.66,107.6,107.6,28473.0,91.1646,91.1816,91.1308,91.1308,28473.0
2019-03-12 15:55:00,107.59,107.59,107.52,107.57,39861.0,91.1223,91.1223,91.063,91.1054,39861.0
2019-03-13 09:30:00,107.98,108.03,107.67,107.94,62678.0,91.4526,91.4949,91.19,91.4187,62678.0
2019-03-13 09:35:00,107.99,108.01,107.92,107.99,2308.0,91.4611,91.478,91.4018,91.4611,2308.0
2019-03-13 09:40:00,107.97,108.03,107.96,108.03,5802.0,91.4441,91.4949,91.4357,91.4949,5802.0
2019-03-13 09:45:00,108.04,108.04,107.92,107.94,4845.0,91.5034,91.5034,91.4018,91.4187,4845.0
2019-03-13 09:50:00,107.96,108.02,107.94,108.02,12479.0,91.4357,91.4865,91.4187,91.4865,12479.0
2019-03-13 09:55:00,108.02,108.09,108.02,108.07,5150.0,91.4865,91.5458,91.4865,91.5288,5150.0
2019-03-13 10:00:00,108.08,108.15,108.06,108.13,19518.0,91.5373,91.5966,91.5204,91.5796,19518.0
2019-03-13 10:05:00,108.14,108.15,108.11,108.12,5755.0,91.5881,91.5966,91.5627,91.5712,5755.0
2019-03-13 10:10:00,108.13,108.17,108.12,108.16,5221.0,91.5796,91.6135,91.5712,91.605,5221.0
2019-03-13 10:15:00,108.15,108.21,108.15,108.17,7108.0,91.5966,91.6474,91.5966,91.6135,7108.0
2019-03-13 10:20:00,108.17,108.22,108.14,108.15,20840.0,91.6135,91.6559,91.5881,91.5966,20840.0
2019-03-13 10:25:00,108.15,108.18,108.12,108.13,6903.0,91.5966,91.622,91.5712,91.5796,6903.0
2019-03-13 10:30:00,108.13,108.22,108.13,108.21,3751.0,91.5796,91.6559,91.5796,91.6474,3751.0
2019-03-13 10:35:00,108.22,108.25,108.18,108.19,7350.0,91.6559,91.6813,91.622,91.6305,7350.0
2019-03-13 10:40:00,108.18,108.19,108.15,108.15,1268.0,91.622,91.6305,91.5966,91.5966,1268.0
2019-03-13 10:45:00,108.15,108.18,108.14,108.16,7433.0,91.5966,91.622,91.5881,91.605,7433.0
2019-03-13 10:50:00,108.18,108.3,108.18,108.29,11937.0,91.622,91.7236,91.622,91.7152,11937.0
2019-03-13 10:55:00,108.29,108.32,108.26,108.27,6866.0,91.7152,91.7406,91.6897,91.6982,6866.0
2019-03-13 11:00:00,108.3,108.38,108.3,108.36,5245.0,91.7236,91.7914,91.7236,91.7744,5245.0
2019-03-13 11:05:00,108.36,108.44,108.36,108.42,3294.0,91.7744,91.8422,91.7744,91.8253,3294.0
2019-03-13 11:10:00,108.42,108.46,108.41,108.43,4460.0,91.8253,91.8591,91.8168,91.8337,4460.0
2019-03-13 11:15:00,108.43,108.49,108.42,108.45,17233.0,91.8337,91.8845,91.8253,91.8507,17233.0
2019-03-13 11:20:00,108.45,108.47,108.44,108.45,5370.0,91.8507,91.8676,91.8422,91.8507,5370.0
2019-03-13 11:25:00,108.46,108.53,108.46,108.53,9397.0,91.8591,91.9184,91.8591,91.9184,9397.0
2019-03-13 11:30:00,108.53,108.56,108.53,108.55,4748.0,91.9184,91.9438,91.9184,91.9354,4748.0
2019-03-13 11:35:00,108.54,108.56,108.52,108.54,4226.0,91.9269,91.9438,91.9099,91.9269,4226.0
2019-03-13 11:40:00,108.55,108.56,108.49,108.5,1114.0,91.9354,91.9438,91.8845,91.893,1114.0
2019-03-13 11:45:00,108.5,108.5,108.45,108.46,6118.0,91.893,91.893,91.8507,91.8591,6118.0
2019-03-13 11:50:00,108.45,108.5,108.44,108.49,6214.0,91.8507,91.893,91.8422,91.8845,6214.0
2019-03-13 11:55:00,108.49,108.53,108.48,108.49,6017.0,91.8845,91.9184,91.8761,91.8845,6017.0
2019-03-13 12:00:00,108.51,108.56,108.49,108.54,10545.0,91.9015,91.9438,91.8845,91.9269,10545.0
2019-03-13 12:05:00,108.54,108.56,108.51,108.51,8432.0,91.9269,91.9438,91.9015,91.9015,8432.0
2019-03-13 12:10:00,108.51,108.51,108.48,108.49,11121.0,91.9015,91.9015,91.8761,91.8845,11121.0
2019-03-13 12:15:00,108.48,108.48,108.43,108.44,4679.0,91.8761,91.8761,91.8337,91.8422,4679.0
2019-03-13 12:20:00,108.42,108.42,108.36,108.38,5481.0,91.8253,91.8253,91.7744,91.7914,5481.0
2019-03-13 12:25:00,108.38,108.43,108.37,108.43,2632.0,91.7914,91.8337,91.7829,91.8337,2632.0
2019-03-13 12:30:00,108.44,108.44,108.36,108.38,3520.0,91.8422,91.8422,91.7744,91.7914,3520.0
2019-03-13 12:35:00,108.38,108.4,108.38,108.39,3746.0,91.7914,91.8083,91.7914,91.7998,3746.0
2019-03-13 12:40:00,108.39,108.48,108.39,108.48,4393.0,91.7998,91.8761,91.7998,91.8761,4393.0
2019-03-13 12:45:00,108.5,108.51,108.46,108.48,49135.0,91.893,91.9015,91.8591,91.8761,49135.0
2019-03-13 12:50:00,108.49,108.52,108.48,108.5,13342.0,91.8845,91.9099,91.8761,91.893,13342.0
2019-03-13 12:55:00,108.47,108.52,108.45,108.52,9526.0,91.8676,91.9099,91.8507,91.9099,9526.0
2019-03-13 13:00:00,108.52,108.56,108.51,108.55,5283.0,91.9099,91.9438,91.9015,91.9354,5283.0
2019-03-13 13:05:00,108.56,108.56,108.53,108.56,43691.0,91.9438,91.9438,91.9184,91.9438,43691.0
2019-03-13 13:10:00,108.54,108.57,108.54,108.56,2803.0,91.9269,91.9523,91.9269,91.9438,2803.0
2019-03-13 13:15:00,108.56,108.59,108.56,108.56,11230.0,91.9438,91.9692,91.9438,91.9438,11230.0
2019-03-13 13:20:00,108.57,108.58,108.53,108.55,3292.0,91.9523,91.9608,91.9184,91.9354,3292.0
2019-03-13 13:25:00,108.56,108.56,108.52,108.54,3256.0,91.9438,91.9438,91.9099,91.9269,3256.0
2019-03-13 13:30:00,108.53,108.56,108.53,108.54,5512.0,91.9184,91.9438,91.9184,91.9269,5512.0
2019-03-13 13:35:00,108.53,108.57,108.53,108.57,4737.0,91.9184,91.9523,91.9184,91.9523,4737.0
2019-03-13 13:40:00,108.57,108.58,108.5,108.5,22208.0,91.9523,91.9608,91.893,91.893,22208.0
2019-03-13 13:45:00,108.51,108.54,108.46,108.54,20187.0,91.9015,91.9269,91.8591,91.9269,20187.0
2019-03-13 13:50:00,108.53,108.54,108.51,108.52,35799.0,91.9184,91.9269,91.9015,91.9099,35799.0
2019-03-13 13:55:00,108.53,108.58,108.53,108.58,10501.0,91.9184,91.9608,91.9184,91.9608,10501.0
2019-03-13 14:00:00,108.57,108.67,108.56,108.65,30345.0,91.9523,92.037,91.9438,92.0201,30345.0
2019-03-13 14:05:00,108.66,108.72,108.66,108.7,11079.0,92.0285,92.0793,92.0285,92.0624,11079.0
2019-03-13 14:10:00,108.7,108.7,108.63,108.64,7171.0,92.0624,92.0624,92.0031,92.0116,7171.0
2019-03-13 14:15:00,108.64,108.66,108.63,108.65,5875.0,92.0116,92.0285,92.0031,92.0201,5875.0
2019-03-13 14:20:00,108.64,108.66,108.63,108.64,4861.0,92.0116,92.0285,92.0031,92.0116,4861.0
2019-03-13 14:25:00,108.64,108.67,108.63,108.66,15626.0,92.0116,92.037,92.0031,92.0285,15626.0
2019-03-13 14:30:00,108.63,108.65,108.57,108.6,17135.0,92.0031,92.0201,91.9523,91.9777,17135.0
2019-03-13 14:35:00,108.6,108.63,108.6,108.62,4918.0,91.9777,92.0031,91.9777,91.9946,4918.0
2019-03-13 14:40:00,108.61,108.62,108.57,108.57,42185.0,91.9862,91.9946,91.9523,91.9523,42185.0
2019-03-13 14:45:00,108.58,108.58,108.36,108.4,56597.0,91.9608,91.9608,91.7744,91.8083,56597.0
2019-03-13 14:50:00,108.36,108.45,108.33,108.44,7406.0,91.7744,91.8507,91.749,91.8422,7406.0
2019-03-13 14:55:00,108.42,108.5,108.41,108.48,7297.0,91.8253,91.893,91.8168,91.8761,7297.0
2019-03-13 15:00:00,108.49,108.5,108.41,108.47,18993.0,91.8845,91.893,91.8168,91.8676,18993.0
2019-03-13 15:05:00,108.49,108.5,108.37,108.37,9330.0,91.8845,91.893,91.7829,91.7829,9330.0
2019-03-13 15:10:00,108.37,108.4,108.3,108.32,25192.0,91.7829,91.8083,91.7236,91.7406,25192.0
2019-03-13 15:15:00,108.31,108.39,108.3,108.36,12124.0,91.7321,91.7998,91.7236,91.7744,12124.0
2019-03-13 15:20:00,108.34,108.38,108.28,108.33,34141.0,91.7575,91.7914,91.7067,91.749,34141.0
2019-03-13 15:25:00,108.32,108.42,108.31,108.35,10587.0,91.7406,91.8253,91.7321,91.766,10587.0
2019-03-13 15:30:00,108.34,108.44,108.31,108.43,20126.0,91.7575,91.8422,91.7321,91.8337,20126.0
2019-03-13 15:35:00,108.44,108.5,108.41,108.49,16720.0,91.8422,91.893,91.8168,91.8845,16720.0
2019-03-13 15:40:00,108.48,108.51,108.44,108.5,24960.0,91.8761,91.9015,91.8422,91.893,24960.0
2019-03-13 15:45:00,108.5,108.52,108.36,108.36,13832.0,91.893,91.9099,91.7744,91.7744,13832.0
2019-03-13 15:50:00,108.36,108.45,108.35,108.38,24634.0,91.7744,91.8507,91.766,91.7914,24634.0
2019-03-13 15:55:00,108.4,108.41,108.33,108.38,32949.0,91.8083,91.8168,91.749,91.7914,32949.0
2019-03-14 09:30:00,108.37,108.43,108.37,108.38,26190.0,91.7829,91.8337,91.7829,91.7914,26190.0
2019-03-14 09:35:00,108.35,108.43,108.33,108.43,6630.0,91.766,91.8337,91.749,91.8337,6630.0
2019-03-14 09:40:00,108.42,108.45,108.39,108.42,27311.0,91.8253,91.8507,91.7998,91.8253,27311.0
2019-03-14 09:45:00,108.39,108.45,108.37,108.43,3100.0,91.7998,91.8507,91.7829,91.8337,3100.0
2019-03-14 09:50:00,108.4,108.49,108.38,108.43,4273.0,91.8083,91.8845,91.7914,91.8337,4273.0
2019-03-14 09:55:00,108.44,108.45,108.38,108.4,1995.0,91.8422,91.8507,91.7914,91.8083,1995.0
2019-03-14 10:00:00,108.38,108.38,108.26,108.27,7516.0,91.7914,91.7914,91.6897,91.6982,7516.0
2019-03-14 10:05:00,108.27,108.28,108.17,108.18,7769.0,91.6982,91.7067,91.6135,91.622,7769.0
2019-03-14 10:10:00,108.23,108.24,108.21,108.23,12976.0,91.6643,91.6728,91.6474,91.6643,12976.0
2019-03-14 10:15:00,108.25,108.27,108.24,108.25,2713.0,91.6813,91.6982,91.6728,91.6813,2713.0
2019-03-14 10:20:00,108.29,108.34,108.29,108.33,6016.0,91.7152,91.7575,91.7152,91.749,6016.0
2019-03-14 10:25:00,108.32,108.33,108.31,108.33,2709.0,91.7406,91.749,91.7321,91.749,2709.0
2019-03-14 10:30:00,108.32,108.44,108.29,108.41,31033.0,91.7406,91.8422,91.7152,91.8168,31033.0
2019-03-14 10:35:00,108.4,108.4,108.37,108.4,18173.0,91.8083,91.8083,91.7829,91.8083,18173.0
2019-03-14 10:40:00,108.43,108.43,108.4,108.42,4132.0,91.8337,91.8337,91.8083,91.8253,4132.0
2019-03-14 10:45:00,108.4,108.41,108.37,108.39,3812.0,91.8083,91.8168,91.7829,91.7998,3812.0
2019-03-14 10:50:00,108.37,108.4,108.35,108.39,3984.0,91.7829,91.8083,91.766,91.7998,3984.0
2019-03-14 10:55:00,108.39,108.41,108.36,108.4,2789.0,91.7998,91.8168,91.7744,91.8083,2789.0
2019-03-14 11:00:00,108.41,108.41,108.32,108.34,2914.0,91.8168,91.8168,91.7406,91.7575,2914.0
2019-03-14 11:05:00,108.35,108.43,108.34,108.4,9164.0,91.766,91.8337,91.7575,91.8083,9164.0
2019-03-14 11:10:00,108.39,108.5,108.39,108.49,3991.0,91.7998,91.893,91.7998,91.8845,3991.0
2019-03-14 11:15:00,108.48,108.55,108.48,108.51,4758.0,91.8761,91.9354,91.8761,91.9015,4758.0
2019-03-14 11:20:00,108.49,108.5,108.46,108.48,4872.0,91.8845,91.893,91.8591,91.8761,4872.0
2019-03-14 11:25:00,108.48,108.48,108.42,108.42,9587.0,91.8761,91.8761,91.8253,91.8253,9587.0
2019-03-14 11:30:00,108.43,108.47,108.4,108.45,8271.0,91.8337,91.8676,91.8083,91.8507,8271.0
2019-03-14 11:35:00,108.48,108.51,108.42,108.51,2777.0,91.8761,91.9015,91.8253,91.9015,2777.0
2019-03-14 11:40:00,108.5,108.58,108.5,108.58,16927.0,91.893,91.9608,91.893,91.9608,16927.0
2019-03-14 11:45:00,108.59,108.63,108.56,108.61,10601.0,91.9692,92.0031,91.9438,91.9862,10601.0
2019-03-14 11:50:00,108.62,108.67,108.62,108.63,2543.0,91.9946,92.037,91.9946,92.0031,2543.0
2019-03-14 11:55:00,108.64,108.65,108.58,108.58,8569.0,92.0116,92.0201,91.9608,91.9608,8569.0
2019-03-14 12:00:00,108.58,108.61,108.57,108.57,5166.0,91.9608,91.9862,91.9523,91.9523,5166.0
2019-03-14 12:05:00,108.57,108.59,108.55,108.59,1692.0,91.9523,91.9692,91.9354,91.9692,1692.0
2019-03-14 12:10:00,108.56,108.56,108.53,108.53,1869.0,91.9438,91.9438,91.9184,91.9184,1869.0
2019-03-14 12:15:00,108.54,108.58,108.54,108.56,4442.0,91.9269,91.9608,91.9269,91.9438,4442.0
2019-03-14 12:20:00,108.55,108.56,108.42,108.42,8257.0,91.9354,91.9438,91.8253,91.8253,8257.0
2019-03-14 12:25:00,108.43,108.48,108.43,108.46,5668.0,91.8337,91.8761,91.8337,91.8591,5668.0
2019-03-14 12:30:00,108.45,108.48,108.45,108.47,2179.0,91.8507,91.8761,91.8507,91.8676,2179.0
2019-03-14 12:35:00,108.46,108.5,108.46,108.48,3788.0,91.8591,91.893,91.8591,91.8761,3788.0
2019-03-14 12:40:00,108.47,108.5,108.46,108.49,8306.0,91.8676,91.893,91.8591,91.8845,8306.0
2019-03-14 12:45:00,108.48,108.49,108.47,108.49,9825.0,91.8761,91.8845,91.8676,91.8845,9825.0
2019-03-14 12:50:00,108.5,108.51,108.44,108.44,5488.0,91.893,91.9015,91.8422,91.8422,5488.0
2019-03-14 12:55:00,108.43,108.44,108.41,108.43,10199.0,91.8337,91.8422,91.8168,91.8337,10199.0
2019-03-14 13:00:00,108.42,108.43,108.39,108.41,14889.0,91.8253,91.8337,91.7998,91.8168,14889.0
2019-03-14 13:05:00,108.41,108.41,108.36,108.39,12761.0,91.8168,91.8168,91.7744,91.7998,12761.0
2019-03-14 13:10:00,108.4,108.41,108.37,108.41,8671.0,91.8083,91.8168,91.7829,91.8168,8671.0
2019-03-14 13:15:00,108.41,108.41,108.38,108.39,4395.0,91.8168,91.8168,91.7914,91.7998,4395.0
2019-03-14 13:20:00,108.4,108.4,108.35,108.35,2777.0,91.8083,91.8083,91.766,91.766,2777.0
2019-03-14 13:25:00,108.36,108.36,108.33,108.36,4109.0,91.7744,91.7744,91.749,91.7744,4109.0
2019-03-14 13:30:00,108.36,108.38,108.34,108.35,6686.0,91.7744,91.7914,91.7575,91.766,6686.0
2019-03-14 13:35:00,108.34,108.35,108.32,108.32,3133.0,91.7575,91.766,91.7406,91.7406,3133.0
2019-03-14 13:40:00,108.32,108.32,108.27,108.29,6039.0,91.7406,91.7406,91.6982,91.7152,6039.0
2019-03-14 13:45:00,108.29,108.3,108.27,108.3,4447.0,91.7152,91.7236,91.6982,91.7236,4447.0
2019-03-14 13:50:00,108.29,108.29,108.2,108.22,8194.0,91.7152,91.7152,91.6389,91.6559,8194.0
2019-03-14 13:55:00,108.22,108.26,108.21,108.24,35222.0,91.6559,91.6897,91.6474,91.6728,35222.0
2019-03-14 14:00:00,108.24,108.26,108.22,108.24,11868.0,91.6728,91.6897,91.6559,91.6728,11868.0
2019-03-14 14:05:00,108.25,108.28,108.25,108.26,1289.0,91.6813,91.7067,91.6813,91.6897,1289.0
2019-03-14 14:10:00,108.26,108.28,108.2,108.21,35579.0,91.6897,91.7067,91.6389,91.6474,35579.0
2019-03-14 14:15:00,108.2,108.26,108.2,108.26,112133.0,91.6389,91.6897,91.6389,91.6897,112133.0
2019-03-14 14:20:00,108.27,108.32,108.27,108.32,27567.0,91.6982,91.7406,91.6982,91.7406,27567.0
2019-03-14 14:25:00,108.32,108.33,108.3,108.3,17127.0,91.7406,91.749,91.7236,91.7236,17127.0
2019-03-14 14:30:00,108.3,108.31,108.26,108.26,13412.0,91.7236,91.7321,91.6897,91.6897,13412.0
2019-03-14 14:35:00,108.25,108.27,108.22,108.22,6353.0,91.6813,91.6982,91.6559,91.6559,6353.0
2019-03-14 14:40:00,108.22,108.27,108.22,108.26,8938.0,91.6559,91.6982,91.6559,91.6897,8938.0
2019-03-14 14:45:00,108.25,108.27,108.21,108.21,6319.0,91.6813,91.6982,91.6474,91.6474,6319.0
2019-03-14 14:50:00,108.21,108.24,108.18,108.23,13378.0,91.6474,91.6728,91.622,91.6643,13378.0
2019-03-14 14:55:00,108.23,108.3,108.22,108.27,5307.0,91.6643,91.7236,91.6559,91.6982,5307.0
2019-03-14 15:00:00,108.28,108.3,108.26,108.29,9228.0,91.7067,91.7236,91.6897,91.7152,9228.0
2019-03-14 15:05:00,108.3,108.34,108.3,108.32,3964.0,91.7236,91.7575,91.7236,91.7406,3964.0
2019-03-14 15:10:00,108.33,108.34,108.27,108.29,10532.0,91.749,91.7575,91.6982,91.7152,10532.0
2019-03-14 15:15:00,108.29,108.3,108.28,108.29,6852.0,91.7152,91.7236,91.7067,91.7152,6852.0
2019-03-14 15:20:00,108.28,108.28,108.25,108.27,4542.0,91.7067,91.7067,91.6813,91.6982,4542.0
2019-03-14 15:25:00,108.27,108.32,108.25,108.32,4866.0,91.6982,91.7406,91.6813,91.7406,4866.0
2019-03-14 15:30:00,108.33,108.37,108.31,108.33,17514.0,91.749,91.7829,91.7321,91.749,17514.0
2019-03-14 15:35:00,108.33,108.41,108.33,108.4,16780.0,91.749,91.8168,91.749,91.8083,16780.0
2019-03-14 15:40:00,108.4,108.42,108.38,108.41,9119.0,91.8083,91.8253,91.7914,91.8168,9119.0
2019-03-14 15:45:00,108.4,108.4,108.36,108.38,7163.0,91.8083,91.8083,91.7744,91.7914,7163.0
2019-03-14 15:50:00,108.38,108.4,108.36,108.36,14598.0,91.7914,91.8083,91.7744,91.7744,14598.0
2019-03-14 15:55:00,108.35,108.35,108.28,108.31,22681.0,91.766,91.766,91.7067,91.7321,22681.0
2019-03-15 09:30:00,108.47,108.57,108.43,108.47,26975.0,91.8676,91.9523,91.8337,91.8676,26975.0
2019-03-15 09:35:00,108.47,108.56,108.46,108.48,4918.0,91.8676,91.9438,91.8591,91.8761,4918.0
2019-03-15 09:40:00,108.47,108.54,108.46,108.53,6734.0,91.8676,91.9269,91.8591,91.9184,6734.0
2019-03-15 09:45:00,108.5,108.63,108.48,108.63,2803.0,91.893,92.0031,91.8761,92.0031,2803.0
2019-03-15 09:50:00,108.61,108.66,108.6,108.63,3721.0,91.9862,92.0285,91.9777,92.0031,3721.0
2019-03-15 09:55:00,108.63,108.63,108.56,108.56,5161.0,92.0031,92.0031,91.9438,91.9438,5161.0
2019-03-15 10:00:00,108.55,108.56,108.42,108.44,9864.0,91.9354,91.9438,91.8253,91.8422,9864.0
2019-03-15 10:05:00,108.47,108.53,108.47,108.5,12689.0,91.8676,91.9184,91.8676,91.893,12689.0
2019-03-15 10:10:00,108.5,108.51,108.47,108.47,77960.0,91.893,91.9015,91.8676,91.8676,77960.0
2019-03-15 10:15:00,108.43,108.44,108.4,108.43,4580.0,91.8337,91.8422,91.8083,91.8337,4580.0
2019-03-15 10:20:00,108.47,108.53,108.47,108.51,7524.0,91.8676,91.9184,91.8676,91.9015,7524.0
2019-03-15 10:25:00,108.51,108.53,108.48,108.53,21305.0,91.9015,91.9184,91.8761,91.9184,21305.0
2019-03-15 10:30:00,108.55,108.58,108.48,108.5,15540.0,91.9354,91.9608,91.8761,91.893,15540.0
2019-03-15 10:35:00,108.5,108.51,108.4,108.41,6628.0,91.893,91.9015,91.8083,91.8168,6628.0
2019-03-15 10:40:00,108.43,108.46,108.42,108.43,1685.0,91.8337,91.8591,91.8253,91.8337,1685.0
2019-03-15 10:45:00,108.47,108.49,108.42,108.43,6191.0,91.8676,91.8845,91.8253,91.8337,6191.0
2019-03-15 10:50:00,108.44,108.46,108.43,108.44,5047.0,91.8422,91.8591,91.8337,91.8422,5047.0
2019-03-15 10:55:00,108.45,108.51,108.45,108.49,3077.0,91.8507,91.9015,91.8507,91.8845,3077.0
2019-03-15 11:00:00,108.47,108.49,108.44,108.49,10155.0,91.8676,91.8845,91.8422,91.8845,10155.0
2019-03-15 11:05:00,108.5,108.53,108.49,108.52,3781.0,91.893,91.9184,91.8845,91.9099,3781.0
2019-03-15 11:10:00,108.53,108.53,108.5,108.53,7210.0,91.9184,91.9184,91.893,91.9184,7210.0
2019-03-15 11:15:00,108.53,108.61,108.53,108.61,8810.0,91.9184,91.9862,91.9184,91.9862,8810.0
2019-03-15 11:20:00,108.6,108.64,108.6,108.63,9548.0,91.9777,92.0116,91.9777,92.0031,9548.0
2019-03-15 11:25:00,108.65,108.65,108.62,108.65,10408.0,92.0201,92.0201,91.9946,92.0201,10408.0
2019-03-15 11:30:00,108.65,108.66,108.57,108.59,4841.0,92.0201,92.0285,91.9523,91.9692,4841.0
2019-03-15 11:35:00,108.59,108.6,108.55,108.58,7594.0,91.9692,91.9777,91.9354,91.9608,7594.0
2019-03-15 11:40:00,108.56,108.61,108.56,108.61,7004.0,91.9438,91.9862,91.9438,91.9862,7004.0
2019-03-15 11:45:00,108.62,108.8,108.61,108.8,38309.0,91.9946,92.1471,91.9862,92.1471,38309.0
2019-03-15 11:50:00,108.83,108.84,108.74,108.75,13013.0,92.1725,92.181,92.0963,92.1047,13013.0
2019-03-15 11:55:00,108.75,108.77,108.71,108.77,6576.0,92.1047,92.1217,92.0709,92.1217,6576.0
2019-03-15 12:00:00,108.76,108.76,108.72,108.72,7518.0,92.1132,92.1132,92.0793,92.0793,7518.0
2019-03-15 12:05:00,108.72,108.78,108.72,108.78,6070.0,92.0793,92.1302,92.0793,92.1302,6070.0
2019-03-15 12:10:00,108.79,108.86,108.78,108.84,6312.0,92.1386,92.1979,92.1302,92.181,6312.0
2019-03-15 12:15:00,108.84,108.85,108.8,108.82,5027.0,92.181,92.1894,92.1471,92.164,5027.0
2019-03-15 12:20:00,108.84,108.88,108.83,108.88,5440.0,92.181,92.2148,92.1725,92.2148,5440.0
2019-03-15 12:25:00,108.87,108.87,108.82,108.83,10276.0,92.2064,92.2064,92.164,92.1725,10276.0
2019-03-15 12:30:00,108.85,108.89,108.84,108.87,3921.0,92.1894,92.2233,92.181,92.2064,3921.0
2019-03-15 12:35:00,108.86,108.92,108.86,108.92,32357.0,92.1979,92.2487,92.1979,92.2487,32357.0
2019-03-15 12:40:00,108.93,108.94,108.9,108.93,36732.0,92.2572,92.2657,92.2318,92.2572,36732.0
2019-03-15 12:45:00,108.94,108.97,108.94,108.97,19419.0,92.2657,92.2911,92.2657,92.2911,19419.0
2019-03-15 12:50:00,108.97,109.04,108.96,108.96,30535.0,92.2911,92.3504,92.2826,92.2826,30535.0
2019-03-15 12:55:00,108.97,108.97,108.89,108.93,8075.0,92.2911,92.2911,92.2233,92.2572,8075.0
2019-03-15 13:00:00,108.94,108.96,108.93,108.94,5486.0,92.2657,92.2826,92.2572,92.2657,5486.0
2019-03-15 13:05:00,108.94,108.97,108.91,108.95,4451.0,92.2657,92.2911,92.2403,92.2741,4451.0
2019-03-15 13:10:00,108.96,108.96,108.93,108.94,10850.0,92.2826,92.2826,92.2572,92.2657,10850.0
2019-03-15 13:15:00,108.93,108.95,108.9,108.9,12144.0,92.2572,92.2741,92.2318,92.2318,12144.0
2019-03-15 13:20:00,108.9,108.92,108.87,108.89,23779.0,92.2318,92.2487,92.2064,92.2233,23779.0
2019-03-15 13:25:00,108.89,108.89,108.85,108.86,9721.0,92.2233,92.2233,92.1894,92.1979,9721.0
2019-03-15 13:30:00,108.86,108.87,108.85,108.87,6109.0,92.1979,92.2064,92.1894,92.2064,6109.0
2019-03-15 13:35:00,108.86,108.87,108.85,108.86,1964.0,92.1979,92.2064,92.1894,92.1979,1964.0
2019-03-15 13:40:00,108.85,108.86,108.83,108.86,7090.0,92.1894,92.1979,92.1725,92.1979,7090.0
2019-03-15 13:45:00,108.86,108.89,108.86,108.87,6010.0,92.1979,92.2233,92.1979,92.2064,6010.0
2019-03-15 13:50:00,108.86,108.88,108.84,108.85,18012.0,92.1979,92.2148,92.181,92.1894,18012.0
2019-03-15 13:55:00,108.81,108.82,108.79,108.8,4654.0,92.1556,92.164,92.1386,92.1471,4654.0
2019-03-15 14:00:00,108.8,108.83,108.78,108.79,39869.0,92.1471,92.1725,92.1302,92.1386,39869.0
2019-03-15 14:05:00,108.79,108.8,108.76,108.77,28380.0,92.1386,92.1471,92.1132,92.1217,28380.0
2019-03-15 14:10:00,108.76,108.77,108.74,108.74,5443.0,92.1132,92.1217,92.0963,92.0963,5443.0
2019-03-15 14:15:00,108.75,108.76,108.74,108.74,6407.0,92.1047,92.1132,92.0963,92.0963,6407.0
2019-03-15 14:20:00,108.75,108.75,108.66,108.68,14058.0,92.1047,92.1047,92.0285,92.0455,14058.0
2019-03-15 14:25:00,108.67,108.71,108.67,108.69,9093.0,92.037,92.0709,92.037,92.0539,9093.0
2019-03-15 14:30:00,108.69,108.75,108.69,108.75,13840.0,92.0539,92.1047,92.0539,92.1047,13840.0
2019-03-15 14:35:00,108.74,108.79,108.72,108.79,17981.0,92.0963,92.1386,92.0793,92.1386,17981.0
2019-03-15 14:40:00,108.78,108.8,108.76,108.78,22361.0,92.1302,92.1471,92.1132,92.1302,22361.0
2019-03-15 14:45:00,108.77,108.79,108.76,108.78,3768.0,92.1217,92.1386,92.1132,92.1302,3768.0
2019-03-15 14:50:00,108.77,108.78,108.72,108.75,5965.0,92.1217,92.1302,92.0793,92.1047,5965.0
2019-03-15 14:55:00,108.76,108.77,108.74,108.74,11316.0,92.1132,92.1217,92.0963,92.0963,11316.0
2019-03-15 15:00:00,108.74,108.74,108.69,108.7,23436.0,92.0963,92.0963,92.0539,92.0624,23436.0
2019-03-15 15:05:00,108.7,108.71,108.67,108.67,10263.0,92.0624,92.0709,92.037,92.037,10263.0
2019-03-15 15:10:00,108.66,108.66,108.62,108.64,16706.0,92.0285,92.0285,91.9946,92.0116,16706.0
2019-03-15 15:15:00,108.64,108.68,108.62,108.67,19409.0,92.0116,92.0455,91.9946,92.037,19409.0
2019-03-15 15:20:00,108.67,108.75,108.66,108.75,16478.0,92.037,92.1047,92.0285,92.1047,16478.0
2019-03-15 15:25:00,108.75,108.77,108.73,108.76,20031.0,92.1047,92.1217,92.0878,92.1132,20031.0
2019-03-15 15:30:00,108.74,108.75,108.69,108.73,28664.0,92.0963,92.1047,92.0539,92.0878,28664.0
2019-03-15 15:35:00,108.72,108.74,108.66,108.68,22736.0,92.0793,92.0963,92.0285,92.0455,22736.0
2019-03-15 15:40:00,108.67,108.76,108.67,108.75,27533.0,92.037,92.1132,92.037,92.1047,27533.0
2019-03-15 15:45:00,108.75,108.75,108.68,108.71,24266.0,92.1047,92.1047,92.0455,92.0709,24266.0
2019-03-15 15:50:00,108.71,108.72,108.57,108.58,39011.0,92.0709,92.0793,91.9523,91.9608,39011.0
2019-03-15 15:55:00,108.59,108.72,108.59,108.71,61105.0,91.9692,92.0793,91.9692,92.0709,61105.0
2019-03-18 09:30:00,108.82,108.97,108.8,108.93,43361.0,92.164,92.2911,92.1471,92.2572,43361.0
2019-03-18 09:35:00,108.92,108.98,108.9,108.96,24362.0,92.2487,92.2995,92.2318,92.2826,24362.0
2019-03-18 09:40:00,109.0,109.13,108.99,109.09,12898.0,92.3165,92.4266,92.308,92.3927,12898.0
2019-03-18 09:45:00,109.13,109.23,109.13,109.21,6358.0,92.4266,92.5113,92.4266,92.4943,6358.0
2019-03-18 09:50:00,109.2,109.28,109.2,109.23,5008.0,92.4859,92.5536,92.4859,92.5113,5008.0
2019-03-18 09:55:00,109.2,109.23,109.18,109.22,9319.0,92.4859,92.5113,92.4689,92.5028,9319.0
2019-03-18 10:00:00,109.24,109.28,109.19,109.27,18764.0,92.5197,92.5536,92.4774,92.5452,18764.0
2019-03-18 10:05:00,109.26,109.27,109.22,109.25,13089.0,92.5367,92.5452,92.5028,92.5282,13089.0
2019-03-18 10:10:00,109.24,109.28,109.11,109.13,22642.0,92.5197,92.5536,92.4096,92.4266,22642.0
2019-03-18 10:15:00,109.13,109.17,109.11,109.17,7850.0,92.4266,92.4605,92.4096,92.4605,7850.0
2019-03-18 10:20:00,109.2,109.21,109.16,109.16,19243.0,92.4859,92.4943,92.452,92.452,19243.0
2019-03-18 10:25:00,109.17,109.19,109.15,109.18,3493.0,92.4605,92.4774,92.4435,92.4689,3493.0
2019-03-18 10:30:00,109.17,109.19,109.14,109.19,14651.0,92.4605,92.4774,92.4351,92.4774,14651.0
2019-03-18 10:35:00,109.14,109.14,109.08,109.09,7434.0,92.4351,92.4351,92.3842,92.3927,7434.0
2019-03-18 10:40:00,109.09,109.14,109.08,109.11,4950.0,92.3927,92.4351,92.3842,92.4096,4950.0
2019-03-18 10:45:00,109.11,109.22,109.08,109.22,9589.0,92.4096,92.5028,92.3842,92.5028,9589.0
2019-03-18 10:50:00,109.22,109.28,109.2,109.2,28059.0,92.5028,92.5536,92.4859,92.4859,28059.0
2019-03-18 10:55:00,109.21,109.25,109.19,109.24,6333.0,92.4943,92.5282,92.4774,92.5197,6333.0
2019-03-18 11:00:00,109.25,109.25,109.18,109.23,17947.0,92.5282,92.5282,92.4689,92.5113,17947.0
2019-03-18 11:05:00,109.25,109.28,109.23,109.28,4715.0,92.5282,92.5536,92.5113,92.5536,4715.0
2019-03-18 11:10:00,109.25,109.26,109.18,109.18,8658.0,92.5282,92.5367,92.4689,92.4689,8658.0
2019-03-18 11:15:00,109.19,109.2,109.13,109.13,3384.0,92.4774,92.4859,92.4266,92.4266,3384.0
2019-03-18 11:20:00,109.13,109.13,109.0,109.02,5785.0,92.4266,92.4266,92.3165,92.3334,5785.0
2019-03-18 11:25:00,109.03,109.04,108.96,109.01,11240.0,92.3419,92.3504,92.2826,92.3249,11240.0
2019-03-18 11:30:00,108.97,108.98,108.93,108.94,2541.0,92.2911,92.2995,92.2572,92.2657,2541.0
2019-03-18 11:35:00,108.94,108.94,108.87,108.94,12681.0,92.2657,92.2657,92.2064,92.2657,12681.0
2019-03-18 11:40:00,108.94,108.97,108.91,108.91,6255.0,92.2657,92.2911,92.2403,92.2403,6255.0
2019-03-18 11:45:00,108.91,108.98,108.91,108.98,8713.0,92.2403,92.2995,92.2403,92.2995,8713.0
2019-03-18 11:50:00,108.99,109.04,108.97,108.98,2426.0,92.308,92.3504,92.2911,92.2995,2426.0
2019-03-18 11:55:00,109.0,109.02,109.0,109.0,4319.0,92.3165,92.3334,92.3165,92.3165,4319.0
2019-03-18 12:00:00,109.01,109.03,108.96,108.98,9127.0,92.3249,92.3419,92.2826,92.2995,9127.0
2019-03-18 12:05:00,108.97,109.0,108.96,108.97,8048.0,92.2911,92.3165,92.2826,92.2911,8048.0
2019-03-18 12:10:00,108.96,109.0,108.94,109.0,2824.0,92.2826,92.3165,92.2657,92.3165,2824.0
2019-03-18 12:15:00,109.02,109.04,109.0,109.02,10985.0,92.3334,92.3504,92.3165,92.3334,10985.0
2019-03-18 12:20:00,109.02,109.1,109.0,109.06,5482.0,92.3334,92.4012,92.3165,92.3673,5482.0
2019-03-18 12:25:00,109.06,109.11,109.04,109.09,4910.0,92.3673,92.4096,92.3504,92.3927,4910.0
2019-03-18 12:30:00,109.09,109.09,109.01,109.03,11147.0,92.3927,92.3927,92.3249,92.3419,11147.0
2019-03-18 12:35:00,109.04,109.11,109.03,109.1,7753.0,92.3504,92.4096,92.3419,92.4012,7753.0
2019-03-18 12:40:00,109.09,109.11,109.09,109.09,3312.0,92.3927,92.4096,92.3927,92.3927,3312.0
2019-03-18 12:45:00,109.11,109.15,109.11,109.15,7886.0,92.4096,92.4435,92.4096,92.4435,7886.0
2019-03-18 12:50:00,109.14,109.21,109.13,109.2,10815.0,92.4351,92.4943,92.4266,92.4859,10815.0
2019-03-18 12:55:00,109.19,109.22,109.16,109.18,4768.0,92.4774,92.5028,92.452,92.4689,4768.0
2019-03-18 13:00:00,109.17,109.17,109.14,109.14,6913.0,92.4605,92.4605,92.4351,92.4351,6913.0
2019-03-18 13:05:00,109.13,109.18,109.12,109.16,7221.0,92.4266,92.4689,92.4181,92.452,7221.0
2019-03-18 13:10:00,109.15,109.18,109.13,109.17,5712.0,92.4435,92.4689,92.4266,92.4605,5712.0
2019-03-18 13:15:00,109.15,109.16,109.14,109.14,1477.0,92.4435,92.452,92.4351,92.4351,1477.0
2019-03-18 13:20:00,109.14,109.16,109.12,109.16,2580.0,92.4351,92.452,92.4181,92.452,2580.0
2019-03-18 13:25:00,109.15,109.17,109.15,109.16,11970.0,92.4435,92.4605,92.4435,92.452,11970.0
2019-03-18 13:30:00,109.16,109.16,109.13,109.15,3960.0,92.452,92.452,92.4266,92.4435,3960.0
2019-03-18 13:35:00,109.13,109.18,109.13,109.18,18213.0,92.4266,92.4689,92.4266,92.4689,18213.0
2019-03-18 13:40:00,109.17,109.23,109.17,109.23,32718.0,92.4605,92.5113,92.4605,92.5113,32718.0
2019-03-18 13:45:00,109.21,109.22,109.2,109.2,2421.0,92.4943,92.5028,92.4859,92.4859,2421.0
2019-03-18 13:50:00,109.21,109.23,109.19,109.22,2738.0,92.4943,92.5113,92.4774,92.5028,2738.0
2019-03-18 13:55:00,109.21,109.22,109.17,109.18,6388.0,92.4943,92.5028,92.4605,92.4689,6388.0
2019-03-18 14:00:00,109.18,109.22,109.15,109.16,5822.0,92.4689,92.5028,92.4435,92.452,5822.0
2019-03-18 14:05:00,109.16,109.17,109.15,109.16,6880.0,92.452,92.4605,92.4435,92.452,6880.0
2019-03-18 14:10:00,109.15,109.17,109.11,109.11,2403.0,92.4435,92.4605,92.4096,92.4096,2403.0
2019-03-18 14:15:00,109.1,109.12,109.09,109.11,6657.0,92.4012,92.4181,92.3927,92.4096,6657.0
2019-03-18 14:20:00,109.11,109.13,109.09,109.12,11193.0,92.4096,92.4266,92.3927,92.4181,11193.0
2019-03-18 14:25:00,109.13,109.16,109.12,109.15,12548.0,92.4266,92.452,92.4181,92.4435,12548.0
2019-03-18 14:30:00,109.15,109.15,109.11,109.13,5961.0,92.4435,92.4435,92.4096,92.4266,5961.0
2019-03-18 14:35:00,109.13,109.2,109.13,109.16,16668.0,92.4266,92.4859,92.4266,92.452,16668.0
2019-03-18 14:40:00,109.17,109.21,109.16,109.19,13348.0,92.4605,92.4943,92.452,92.4774,13348.0
2019-03-18 14:45:00,109.19,109.22,109.19,109.2,8051.0,92.4774,92.5028,92.4774,92.4859,8051.0
2019-03-18 14:50:00,109.2,109.2,109.15,109.16,11309.0,92.4859,92.4859,92.4435,92.452,11309.0
2019-03-18 14:55:00,109.16,109.18,109.12,109.14,27586.0,92.452,92.4689,92.4181,92.4351,27586.0
2019-03-18 15:00:00,109.15,109.15,109.1,109.1,7834.0,92.4435,92.4435,92.4012,92.4012,7834.0
2019-03-18 15:05:00,109.1,109.11,109.08,109.1,15975.0,92.4012,92.4096,92.3842,92.4012,15975.0
2019-03-18 15:10:00,109.09,109.13,109.05,109.08,12847.0,92.3927,92.4266,92.3588,92.3842,12847.0
2019-03-18 15:15:00,109.08,109.15,109.08,109.15,11107.0,92.3842,92.4435,92.3842,92.4435,11107.0
2019-03-18 15:20:00,109.15,109.16,109.11,109.12,8343.0,92.4435,92.452,92.4096,92.4181,8343.0
2019-03-18 15:25:00,109.12,109.15,109.1,109.11,9074.0,92.4181,92.4435,92.4012,92.4096,9074.0
2019-03-18 15:30:00,109.11,109.16,109.1,109.14,10976.0,92.4096,92.452,92.4012,92.4351,10976.0
2019-03-18 15:35:00,109.14,109.15,109.09,109.1,20116.0,92.4351,92.4435,92.3927,92.4012,20116.0
2019-03-18 15:40:00,109.1,109.26,109.1,109.25,19527.0,92.4012,92.5367,92.4012,92.5282,19527.0
2019-03-18 15:45:00,109.26,109.34,109.26,109.33,29601.0,92.5367,92.6044,92.5367,92.596,29601.0
2019-03-18 15:50:00,109.33,109.33,109.26,109.26,41425.0,92.596,92.596,92.5367,92.5367,41425.0
2019-03-18 15:55:00,109.27,109.29,109.23,109.28,31978.0,92.5452,92.5621,92.5113,92.5536,31978.0
2019-03-19 09:30:00,109.73,109.81,109.72,109.75,48851.0,92.9347,93.0025,92.9263,92.9517,48851.0
2019-03-19 09:35:00,109.76,109.87,109.75,109.86,7629.0,92.9602,93.0533,92.9517,93.0448,7629.0
2019-03-19 09:40:00,109.86,109.86,109.74,109.76,8155.0,93.0448,93.0448,92.9432,92.9602,8155.0
2019-03-19 09:45:00,109.77,109.81,109.71,109.79,27725.0,92.9686,93.0025,92.9178,92.9856,27725.0
2019-03-19 09:50:00,109.78,109.78,109.65,109.68,368678.0,92.9771,92.9771,92.867,92.8924,368678.0
2019-03-19 09:55:00,109.67,109.69,109.58,109.59,12075.0,92.8839,92.9009,92.8077,92.8162,12075.0
2019-03-19 10:00:00,109.6,109.68,109.6,109.65,10358.0,92.8246,92.8924,92.8246,92.867,10358.0
2019-03-19 10:05:00,109.67,109.7,109.65,109.69,8290.0,92.8839,92.9093,92.867,92.9009,8290.0
2019-03-19 10:10:00,109.71,109.74,109.7,109.71,8462.0,92.9178,92.9432,92.9093,92.9178,8462.0
2019-03-19 10:15:00,109.72,109.8,109.7,109.8,3857.0,92.9263,92.994,92.9093,92.994,3857.0
2019-03-19 10:20:00,109.79,109.79,109.72,109.75,5881.0,92.9856,92.9856,92.9263,92.9517,5881.0
2019-03-19 10:25:00,109.75,109.78,109.65,109.66,41182.0,92.9517,92.9771,92.867,92.8755,41182.0
2019-03-19 10:30:00,109.68,109.72,109.66,109.7,7826.0,92.8924,92.9263,92.8755,92.9093,7826.0
2019-03-19 10:35:00,109.72,109.79,109.72,109.78,16246.0,92.9263,92.9856,92.9263,92.9771,16246.0
2019-03-19 10:40:00,109.78,109.79,109.74,109.75,4742.0,92.9771,92.9856,92.9432,92.9517,4742.0
2019-03-19 10:45:00,109.71,109.74,109.7,109.73,9798.0,92.9178,92.9432,92.9093,92.9347,9798.0
2019-03-19 10:50:00,109.72,109.74,109.71,109.71,4404.0,92.9263,92.9432,92.9178,92.9178,4404.0
2019-03-19 10:55:00,109.67,109.67,109.57,109.58,6120.0,92.8839,92.8839,92.7992,92.8077,6120.0
2019-03-19 11:00:00,109.56,109.63,109.56,109.63,4104.0,92.7908,92.8501,92.7908,92.8501,4104.0
2019-03-19 11:05:00,109.62,109.64,109.59,109.59,7724.0,92.8416,92.8585,92.8162,92.8162,7724.0
2019-03-19 11:10:00,109.6,109.67,109.56,109.66,5877.0,92.8246,92.8839,92.7908,92.8755,5877.0
2019-03-19 11:15:00,109.65,109.65,109.61,109.61,2295.0,92.867,92.867,92.8331,92.8331,2295.0
2019-03-19 11:20:00,109.61,109.66,109.61,109.64,7733.0,92.8331,92.8755,92.8331,92.8585,7733.0
2019-03-19 11:25:00,109.66,109.68,109.62,109.63,6879.0,92.8755,92.8924,92.8416,92.8501,6879.0
2019-03-19 11:30:00,109.61,109.67,109.59,109.65,5577.0,92.8331,92.8839,92.8162,92.867,5577.0
2019-03-19 11:35:00,109.68,109.72,109.67,109.72,2164.0,92.8924,92.9263,92.8839,92.9263,2164.0
2019-03-19 11:40:00,109.71,109.74,109.7,109.73,1995.0,92.9178,92.9432,92.9093,92.9347,1995.0
2019-03-19 11:45:00,109.73,109.8,109.73,109.8,2860.0,92.9347,92.994,92.9347,92.994,2860.0
2019-03-19 11:50:00,109.85,109.85,109.81,109.81,4190.0,93.0364,93.0364,93.0025,93.0025,4190.0
2019-03-19 11:55:00,109.82,109.97,109.82,109.95,11144.0,93.011,93.138,93.011,93.1211,11144.0
2019-03-19 12:00:00,109.95,109.99,109.92,109.94,5370.0,93.1211,93.155,93.0957,93.1126,5370.0
2019-03-19 12:05:00,109.93,109.97,109.91,109.91,3979.0,93.1041,93.138,93.0872,93.0872,3979.0
2019-03-19 12:10:00,109.93,109.95,109.91,109.93,3058.0,93.1041,93.1211,93.0872,93.1041,3058.0
2019-03-19 12:15:00,109.92,109.92,109.87,109.87,6379.0,93.0957,93.0957,93.0533,93.0533,6379.0
2019-03-19 12:20:00,109.86,109.87,109.83,109.85,8568.0,93.0448,93.0533,93.0194,93.0364,8568.0
2019-03-19 12:25:00,109.85,109.87,109.84,109.85,4245.0,93.0364,93.0533,93.0279,93.0364,4245.0
2019-03-19 12:30:00,109.85,109.89,109.84,109.84,3288.0,93.0364,93.0703,93.0279,93.0279,3288.0
2019-03-19 12:35:00,109.83,109.83,109.78,109.79,2881.0,93.0194,93.0194,92.9771,92.9856,2881.0
2019-03-19 12:40:00,109.77,109.81,109.73,109.74,9063.0,92.9686,93.0025,92.9347,92.9432,9063.0
2019-03-19 12:45:00,109.74,109.75,109.42,109.42,80990.0,92.9432,92.9517,92.6722,92.6722,80990.0
2019-03-19 12:50:00,109.36,109.48,109.36,109.39,22666.0,92.6214,92.723,92.6214,92.6468,22666.0
2019-03-19 12:55:00,109.39,109.64,109.39,109.64,11448.0,92.6468,92.8585,92.6468,92.8585,11448.0
2019-03-19 13:00:00,109.64,109.65,109.57,109.59,8224.0,92.8585,92.867,92.7992,92.8162,8224.0
2019-03-19 13:05:00,109.62,109.66,109.59,109.6,12627.0,92.8416,92.8755,92.8162,92.8246,12627.0
2019-03-19 13:10:00,109.59,109.68,109.58,109.66,20982.0,92.8162,92.8924,92.8077,92.8755,20982.0
2019-03-19 13:15:00,109.69,109.69,109.65,109.66,5147.0,92.9009,92.9009,92.867,92.8755,5147.0
2019-03-19 13:20:00,109.65,109.69,109.61,109.62,18176.0,92.867,92.9009,92.8331,92.8416,18176.0
2019-03-19 13:25:00,109.63,109.65,109.59,109.59,2898.0,92.8501,92.867,92.8162,92.8162,2898.0
2019-03-19 13:30:00,109.58,109.6,109.57,109.59,4104.0,92.8077,92.8246,92.7992,92.8162,4104.0
2019-03-19 13:35:00,109.59,109.62,109.58,109.58,7915.0,92.8162,92.8416,92.8077,92.8077,7915.0
2019-03-19 13:40:00,109.59,109.6,109.53,109.53,6173.0,92.8162,92.8246,92.7654,92.7654,6173.0
2019-03-19 13:45:00,109.51,109.53,109.46,109.49,9979.0,92.7484,92.7654,92.7061,92.7315,9979.0
2019-03-19 13:50:00,109.49,109.51,109.44,109.45,34101.0,92.7315,92.7484,92.6891,92.6976,34101.0
2019-03-19 13:55:00,109.45,109.46,109.41,109.42,7606.0,92.6976,92.7061,92.6637,92.6722,7606.0
2019-03-19 14:00:00,109.41,109.45,109.41,109.44,5653.0,92.6637,92.6976,92.6637,92.6891,5653.0
2019-03-19 14:05:00,109.45,109.49,109.37,109.38,7200.0,92.6976,92.7315,92.6298,92.6383,7200.0
2019-03-19 14:10:00,109.37,109.37,109.31,109.35,8982.0,92.6298,92.6298,92.579,92.6129,8982.0
2019-03-19 14:15:00,109.33,109.34,109.27,109.33,3470.0,92.596,92.6044,92.5452,92.596,3470.0
2019-03-19 14:20:00,109.32,109.36,109.29,109.29,24810.0,92.5875,92.6214,92.5621,92.5621,24810.0
2019-03-19 14:25:00,109.31,109.39,109.3,109.39,19437.0,92.579,92.6468,92.5706,92.6468,19437.0
2019-03-19 14:30:00,109.41,109.41,109.36,109.39,12912.0,92.6637,92.6637,92.6214,92.6468,12912.0
2019-03-19 14:35:00,109.39,109.44,109.38,109.41,4966.0,92.6468,92.6891,92.6383,92.6637,4966.0
2019-03-19 14:40:00,109.4,109.49,109.4,109.48,5915.0,92.6553,92.7315,92.6553,92.723,5915.0
2019-03-19 14:45:00,109.46,109.48,109.43,109.43,3450.0,92.7061,92.723,92.6807,92.6807,3450.0
2019-03-19 14:50:00,109.43,109.43,109.36,109.41,12836.0,92.6807,92.6807,92.6214,92.6637,12836.0
2019-03-19 14:55:00,109.41,109.42,109.26,109.29,18521.0,92.6637,92.6722,92.5367,92.5621,18521.0
2019-03-19 15:00:00,109.31,109.33,109.22,109.28,13377.0,92.579,92.596,92.5028,92.5536,13377.0
2019-03-19 15:05:00,109.29,109.34,109.28,109.29,11233.0,92.5621,92.6044,92.5536,92.5621,11233.0
2019-03-19 15:10:00,109.28,109.28,109.16,109.17,7385.0,92.5536,92.5536,92.452,92.4605,7385.0
2019-03-19 15:15:00,109.15,109.17,109.09,109.1,14337.0,92.4435,92.4605,92.3927,92.4012,14337.0
2019-03-19 15:20:00,109.07,109.09,108.99,109.02,18611.0,92.3758,92.3927,92.308,92.3334,18611.0
2019-03-19 15:25:00,109.0,109.04,108.96,108.99,11887.0,92.3165,92.3504,92.2826,92.308,11887.0
2019-03-19 15:30:00,108.98,109.05,108.92,109.0,35949.0,92.2995,92.3588,92.2487,92.3165,35949.0
2019-03-19 15:35:00,109.0,109.01,108.87,108.88,26682.0,92.3165,92.3249,92.2064,92.2148,26682.0
2019-03-19 15:40:00,108.87,108.87,108.75,108.78,61687.0,92.2064,92.2064,92.1047,92.1302,61687.0
2019-03-19 15:45:00,108.79,108.94,108.79,108.93,20831.0,92.1386,92.2657,92.1386,92.2572,20831.0
2019-03-19 15:50:00,108.93,108.95,108.84,108.85,14576.0,92.2572,92.2741,92.181,92.1894,14576.0
2019-03-19 15:55:00,108.84,109.12,108.84,109.12,38722.0,92.181,92.4181,92.181,92.4181,38722.0
2019-03-20 09:30:00,109.0,109.0,108.68,108.69,33215.0,92.3165,92.3165,92.0455,92.0539,33215.0
2019-03-20 09:35:00,108.67,108.69,108.58,108.59,19105.0,92.037,92.0539,91.9608,91.9692,19105.0
2019-03-20 09:40:00,108.56,108.69,108.56,108.65,7227.0,91.9438,92.0539,91.9438,92.0201,7227.0
2019-03-20 09:45:00,108.64,108.64,108.55,108.6,2831.0,92.0116,92.0116,91.9354,91.9777,2831.0
2019-03-20 09:50:00,108.6,108.65,108.57,108.58,2657.0,91.9777,92.0201,91.9523,91.9608,2657.0
2019-03-20 09:55:00,108.57,108.62,108.48,108.49,40449.0,91.9523,91.9946,91.8761,91.8845,40449.0
2019-03-20 10:00:00,108.49,108.55,108.49,108.52,15559.0,91.8845,91.9354,91.8845,91.9099,15559.0
2019-03-20 10:05:00,108.51,108.61,108.5,108.54,22003.0,91.9015,91.9862,91.893,91.9269,22003.0
2019-03-20 10:10:00,108.53,108.53,108.43,108.46,5673.0,91.9184,91.9184,91.8337,91.8591,5673.0
2019-03-20 10:15:00,108.47,108.48,108.42,108.43,11003.0,91.8676,91.8761,91.8253,91.8337,11003.0
2019-03-20 10:20:00,108.41,108.42,108.3,108.34,16758.0,91.8168,91.8253,91.7236,91.7575,16758.0
2019-03-20 10:25:00,108.35,108.43,108.35,108.4,11519.0,91.766,91.8337,91.766,91.8083,11519.0
2019-03-20 10:30:00,108.41,108.48,108.39,108.39,8165.0,91.8168,91.8761,91.7998,91.7998,8165.0
2019-03-20 10:35:00,108.4,108.45,108.37,108.39,15045.0,91.8083,91.8507,91.7829,91.7998,15045.0
2019-03-20 10:40:00,108.4,108.47,108.4,108.46,3564.0,91.8083,91.8676,91.8083,91.8591,3564.0
2019-03-20 10:45:00,108.46,108.52,108.46,108.48,6475.0,91.8591,91.9099,91.8591,91.8761,6475.0
2019-03-20 10:50:00,108.48,108.52,108.47,108.49,7289.0,91.8761,91.9099,91.8676,91.8845,7289.0
2019-03-20 10:55:00,108.48,108.53,108.48,108.52,5309.0,91.8761,91.9184,91.8761,91.9099,5309.0
2019-03-20 11:00:00,108.55,108.61,108.55,108.59,10275.0,91.9354,91.9862,91.9354,91.9692,10275.0
2019-03-20 11:05:00,108.61,108.62,108.57,108.58,16075.0,91.9862,91.9946,91.9523,91.9608,16075.0
2019-03-20 11:10:00,108.58,108.58,108.53,108.53,6581.0,91.9608,91.9608,91.9184,91.9184,6581.0
2019-03-20 11:15:00,108.53,108.58,108.48,108.56,21309.0,91.9184,91.9608,91.8761,91.9438,21309.0
2019-03-20 11:20:00,108.57,108.59,108.53,108.53,5626.0,91.9523,91.9692,91.9184,91.9184,5626.0
2019-03-20 11:25:00,108.55,108.55,108.51,108.53,4524.0,91.9354,91.9354,91.9015,91.9184,4524.0
2019-03-20 11:30:00,108.55,108.57,108.49,108.51,2354.0,91.9354,91.9523,91.8845,91.9015,2354.0
2019-03-20 11:35:00,108.48,108.5,108.45,108.45,9027.0,91.8761,91.893,91.8507,91.8507,9027.0
2019-03-20 11:40:00,108.44,108.45,108.39,108.39,3787.0,91.8422,91.8507,91.7998,91.7998,3787.0
2019-03-20 11:45:00,108.41,108.45,108.36,108.37,13018.0,91.8168,91.8507,91.7744,91.7829,13018.0
2019-03-20 11:50:00,108.39,108.43,108.33,108.33,5055.0,91.7998,91.8337,91.749,91.749,5055.0
2019-03-20 11:55:00,108.3,108.3,108.21,108.24,6803.0,91.7236,91.7236,91.6474,91.6728,6803.0
2019-03-20 12:00:00,108.25,108.31,108.24,108.29,3582.0,91.6813,91.7321,91.6728,91.7152,3582.0
2019-03-20 12:05:00,108.29,108.35,108.28,108.35,4534.0,91.7152,91.766,91.7067,91.766,4534.0
2019-03-20 12:10:00,108.34,108.35,108.31,108.32,2737.0,91.7575,91.766,91.7321,91.7406,2737.0
2019-03-20 12:15:00,108.33,108.37,108.33,108.34,5091.0,91.749,91.7829,91.749,91.7575,5091.0
2019-03-20 12:20:00,108.33,108.33,108.28,108.3,5075.0,91.749,91.749,91.7067,91.7236,5075.0
2019-03-20 12:25:00,108.32,108.36,108.29,108.33,11932.0,91.7406,91.7744,91.7152,91.749,11932.0
2019-03-20 12:30:00,108.31,108.32,108.04,108.15,42008.0,91.7321,91.7406,91.5034,91.5966,42008.0
2019-03-20 12:35:00,108.12,108.23,108.11,108.23,8851.0,91.5712,91.6643,91.5627,91.6643,8851.0
2019-03-20 12:40:00,108.23,108.27,108.18,108.21,6666.0,91.6643,91.6982,91.622,91.6474,6666.0
2019-03-20 12:45:00,108.22,108.26,108.17,108.22,8027.0,91.6559,91.6897,91.6135,91.6559,8027.0
2019-03-20 12:50:00,108.23,108.27,108.2,108.21,6657.0,91.6643,91.6982,91.6389,91.6474,6657.0
2019-03-20 12:55:00,108.21,108.25,108.2,108.25,2869.0,91.6474,91.6813,91.6389,91.6813,2869.0
2019-03-20 13:00:00,108.24,108.26,108.21,108.25,1812.0,91.6728,91.6897,91.6474,91.6813,1812.0
2019-03-20 13:05:00,108.27,108.3,108.26,108.27,3984.0,91.6982,91.7236,91.6897,91.6982,3984.0
2019-03-20 13:10:00,108.29,108.31,108.28,108.3,2457.0,91.7152,91.7321,91.7067,91.7236,2457.0
2019-03-20 13:15:00,108.28,108.31,108.27,108.29,2266.0,91.7067,91.7321,91.6982,91.7152,2266.0
2019-03-20 13:20:00,108.31,108.32,108.25,108.32,4363.0,91.7321,91.7406,91.6813,91.7406,4363.0
2019-03-20 13:25:00,108.29,108.33,108.26,108.27,6348.0,91.7152,91.749,91.6897,91.6982,6348.0
2019-03-20 13:30:00,108.26,108.28,108.24,108.26,5543.0,91.6897,91.7067,91.6728,91.6897,5543.0
2019-03-20 13:35:00,108.28,108.36,108.27,108.35,29238.0,91.7067,91.7744,91.6982,91.766,29238.0
2019-03-20 13:40:00,108.34,108.36,108.31,108.33,7788.0,91.7575,91.7744,91.7321,91.749,7788.0
2019-03-20 13:45:00,108.34,108.35,108.3,108.34,36944.0,91.7575,91.766,91.7236,91.7575,36944.0
2019-03-20 13:50:00,108.33,108.33,108.27,108.32,8684.0,91.749,91.749,91.6982,91.7406,8684.0
2019-03-20 13:55:00,108.34,108.4,108.3,108.4,13892.0,91.7575,91.8083,91.7236,91.8083,13892.0
2019-03-20 14:00:00,108.42,108.82,108.42,108.77,20398.0,91.8253,92.164,91.8253,92.1217,20398.0
2019-03-20 14:05:00,108.84,108.91,108.73,108.76,18118.0,92.181,92.2403,92.0878,92.1132,18118.0
2019-03-20 14:10:00,108.79,108.9,108.76,108.82,14743.0,92.1386,92.2318,92.1132,92.164,14743.0
2019-03-20 14:15:00,108.84,108.86,108.64,108.64,18308.0,92.181,92.1979,92.0116,92.0116,18308.0
2019-03-20 14:20:00,108.65,108.76,108.58,108.71,60652.0,92.0201,92.1132,91.9608,92.0709,60652.0
2019-03-20 14:25:00,108.74,108.84,108.71,108.84,23664.0,92.0963,92.181,92.0709,92.181,23664.0
2019-03-20 14:30:00,108.84,108.97,108.78,108.9,26377.0,92.181,92.2911,92.1302,92.2318,26377.0
2019-03-20 14:35:00,108.92,108.97,108.86,108.95,20565.0,92.2487,92.2911,92.1979,92.2741,20565.0
2019-03-20 14:40:00,108.94,108.99,108.86,108.93,15945.0,92.2657,92.308,92.1979,92.2572,15945.0
2019-03-20 14:45:00,108.91,109.04,108.89,109.02,13073.0,92.2403,92.3504,92.2233,92.3334,13073.0
2019-03-20 14:50:00,109.02,109.07,108.93,108.93,6165.0,92.3334,92.3758,92.2572,92.2572,6165.0
2019-03-20 14:55:00,108.94,108.97,108.86,108.92,7818.0,92.2657,92.2911,92.1979,92.2487,7818.0
2019-03-20 15:00:00,108.96,108.98,108.74,108.76,9309.0,92.2826,92.2995,92.0963,92.1132,9309.0
2019-03-20 15:05:00,108.74,108.81,108.7,108.78,16683.0,92.0963,92.1556,92.0624,92.1302,16683.0
2019-03-20 15:10:00,108.8,108.83,108.71,108.78,6117.0,92.1471,92.1725,92.0709,92.1302,6117.0
2019-03-20 15:15:00,108.81,108.82,108.72,108.74,6060.0,92.1556,92.164,92.0793,92.0963,6060.0
2019-03-20 15:20:00,108.75,108.78,108.69,108.7,9011.0,92.1047,92.1302,92.0539,92.0624,9011.0
2019-03-20 15:25:00,108.7,108.72,108.63,108.65,11272.0,92.0624,92.0793,92.0031,92.0201,11272.0
2019-03-20 15:30:00,108.63,108.64,108.24,108.3,89277.0,92.0031,92.0116,91.6728,91.7236,89277.0
2019-03-20 15:35:00,108.31,108.35,108.26,108.28,36230.0,91.7321,91.766,91.6897,91.7067,36230.0
2019-03-20 15:40:00,108.26,108.33,108.22,108.32,29578.0,91.6897,91.749,91.6559,91.7406,29578.0
2019-03-20 15:45:00,108.29,108.42,108.29,108.29,17176.0,91.7152,91.8253,91.7152,91.7152,17176.0
2019-03-20 15:50:00,108.28,108.28,108.17,108.18,19485.0,91.7067,91.7067,91.6135,91.622,19485.0
2019-03-20 15:55:00,108.17,108.26,108.11,108.15,33861.0,91.6135,91.6897,91.5627,91.5966,33861.0
2019-03-21 09:30:00,107.81,108.01,107.79,107.97,33489.0,91.3086,91.478,91.2917,91.4441,33489.0
2019-03-21 09:35:00,107.98,108.11,107.89,108.02,30171.0,91.4526,91.5627,91.3764,91.4865,30171.0
2019-03-21 09:40:00,108.04,108.13,108.02,108.08,20030.0,91.5034,91.5796,91.4865,91.5373,20030.0
2019-03-21 09:45:00,108.1,108.12,108.07,108.08,13621.0,91.5542,91.5712,91.5288,91.5373,13621.0
2019-03-21 09:50:00,108.06,108.13,108.03,108.12,7447.0,91.5204,91.5796,91.4949,91.5712,7447.0
2019-03-21 09:55:00,108.12,108.29,108.11,108.23,9342.0,91.5712,91.7152,91.5627,91.6643,9342.0
2019-03-21 10:00:00,108.24,108.34,108.24,108.33,20454.0,91.6728,91.7575,91.6728,91.749,20454.0
2019-03-21 10:05:00,108.34,108.43,108.33,108.42,3853.0,91.7575,91.8337,91.749,91.8253,3853.0
2019-03-21 10:10:00,108.42,108.46,108.39,108.4,11954.0,91.8253,91.8591,91.7998,91.8083,11954.0
2019-03-21 10:15:00,108.39,108.39,108.3,108.3,2312.0,91.7998,91.7998,91.7236,91.7236,2312.0
2019-03-21 10:20:00,108.31,108.35,108.31,108.35,9424.0,91.7321,91.766,91.7321,91.766,9424.0
2019-03-21 10:25:00,108.36,108.46,108.36,108.42,13172.0,91.7744,91.8591,91.7744,91.8253,13172.0
2019-03-21 10:30:00,108.44,108.49,108.36,108.49,16230.0,91.8422,91.8845,91.7744,91.8845,16230.0
2019-03-21 10:35:00,108.48,108.53,108.42,108.46,10537.0,91.8761,91.9184,91.8253,91.8591,10537.0
2019-03-21 10:40:00,108.46,108.48,108.39,108.44,10293.0,91.8591,91.8761,91.7998,91.8422,10293.0
2019-03-21 10:45:00,108.48,108.48,108.37,108.43,4475.0,91.8761,91.8761,91.7829,91.8337,4475.0
2019-03-21 10:50:00,108.42,108.51,108.4,108.51,3303.0,91.8253,91.9015,91.8083,91.9015,3303.0
2019-03-21 10:55:00,108.52,108.55,108.48,108.55,10343.0,91.9099,91.9354,91.8761,91.9354,10343.0
2019-03-21 11:00:00,108.56,108.77,108.56,108.74,10481.0,91.9438,92.1217,91.9438,92.0963,10481.0
2019-03-21 11:05:00,108.73,108.74,108.64,108.66,8139.0,92.0878,92.0963,92.0116,92.0285,8139.0
2019-03-21 11:10:00,108.67,108.68,108.62,108.66,8524.0,92.037,92.0455,91.9946,92.0285,8524.0
2019-03-21 11:15:00,108.65,108.69,108.64,108.67,7182.0,92.0201,92.0539,92.0116,92.037,7182.0
2019-03-21 11:20:00,108.67,108.72,108.64,108.72,4104.0,92.037,92.0793,92.0116,92.0793,4104.0
2019-03-21 11:25:00,108.75,108.77,108.67,108.67,16419.0,92.1047,92.1217,92.037,92.037,16419.0
2019-03-21 11:30:00,108.69,108.78,108.65,108.72,3623.0,92.0539,92.1302,92.0201,92.0793,3623.0
2019-03-21 11:35:00,108.7,108.75,108.67,108.72,3264.0,92.0624,92.1047,92.037,92.0793,3264.0
2019-03-21 11:40:00,108.7,108.85,108.7,108.83,13177.0,92.0624,92.1894,92.0624,92.1725,13177.0
2019-03-21 11:45:00,108.84,108.9,108.84,108.88,11560.0,92.181,92.2318,92.181,92.2148,11560.0
2019-03-21 11:50:00,108.89,108.97,108.89,108.96,14028.0,92.2233,92.2911,92.2233,92.2826,14028.0
2019-03-21 11:55:00,108.95,109.1,108.94,109.08,14383.0,92.2741,92.4012,92.2657,92.3842,14383.0
2019-03-21 12:00:00,109.07,109.08,108.97,108.97,7635.0,92.3758,92.3842,92.2911,92.2911,7635.0
2019-03-21 12:05:00,108.98,109.0,108.92,108.94,7880.0,92.2995,92.3165,92.2487,92.2657,7880.0
2019-03-21 12:10:00,108.96,108.99,108.93,108.94,6563.0,92.2826,92.308,92.2572,92.2657,6563.0
2019-03-21 12:15:00,108.97,108.97,108.84,108.84,3899.0,92.2911,92.2911,92.181,92.181,3899.0
2019-03-21 12:20:00,108.85,108.85,108.8,108.84,2278.0,92.1894,92.1894,92.1471,92.181,2278.0
2019-03-21 12:25:00,108.83,108.84,108.72,108.74,6529.0,92.1725,92.181,92.0793,92.0963,6529.0
2019-03-21 12:30:00,108.75,108.76,108.7,108.73,3847.0,92.1047,92.1132,92.0624,92.0878,3847.0
2019-03-21 12:35:00,108.73,108.74,108.66,108.71,3562.0,92.0878,92.0963,92.0285,92.0709,3562.0
2019-03-21 12:40:00,108.72,108.78,108.71,108.76,4841.0,92.0793,92.1302,92.0709,92.1132,4841.0
2019-03-21 12:45:00,108.74,108.74,108.68,108.72,4289.0,92.0963,92.0963,92.0455,92.0793,4289.0
2019-03-21 12:50:00,108.72,108.75,108.67,108.71,5146.0,92.0793,92.1047,92.037,92.0709,5146.0
2019-03-21 12:55:00,108.74,108.76,108.72,108.74,6047.0,92.0963,92.1132,92.0793,92.0963,6047.0
2019-03-21 13:00:00,108.75,108.89,108.75,108.87,5082.0,92.1047,92.2233,92.1047,92.2064,5082.0
2019-03-21 13:05:00,108.89,108.95,108.88,108.92,9896.0,92.2233,92.2741,92.2148,92.2487,9896.0
2019-03-21 13:10:00,108.93,108.94,108.9,108.9,19064.0,92.2572,92.2657,92.2318,92.2318,19064.0
2019-03-21 13:15:00,108.89,108.89,108.84,108.87,2328.0,92.2233,92.2233,92.181,92.2064,2328.0
2019-03-21 13:20:00,108.84,108.89,108.82,108.89,5964.0,92.181,92.2233,92.164,92.2233,5964.0
2019-03-21 13:25:00,108.91,108.94,108.9,108.94,4524.0,92.2403,92.2657,92.2318,92.2657,4524.0
2019-03-21 13:30:00,108.96,108.98,108.95,108.95,6151.0,92.2826,92.2995,92.2741,92.2741,6151.0
2019-03-21 13:35:00,108.92,108.92,108.84,108.84,3643.0,92.2487,92.2487,92.181,92.181,3643.0
2019-03-21 13:40:00,108.86,108.9,108.81,108.86,10092.0,92.1979,92.2318,92.1556,92.1979,10092.0
2019-03-21 13:45:00,108.86,108.94,108.83,108.93,10380.0,92.1979,92.2657,92.1725,92.2572,10380.0
2019-03-21 13:50:00,108.96,109.02,108.93,109.01,35704.0,92.2826,92.3334,92.2572,92.3249,35704.0
2019-03-21 13:55:00,109.0,109.0,108.87,108.92,23307.0,92.3165,92.3165,92.2064,92.2487,23307.0
2019-03-21 14:00:00,108.93,109.02,108.92,109.01,17049.0,92.2572,92.3334,92.2487,92.3249,17049.0
2019-03-21 14:05:00,109.01,109.07,109.0,109.07,18968.0,92.3249,92.3758,92.3165,92.3758,18968.0
2019-03-21 14:10:00,109.04,109.14,109.04,109.11,14829.0,92.3504,92.4351,92.3504,92.4096,14829.0
2019-03-21 14:15:00,109.09,109.13,109.04,109.05,38945.0,92.3927,92.4266,92.3504,92.3588,38945.0
2019-03-21 14:20:00,109.06,109.09,109.04,109.06,15031.0,92.3673,92.3927,92.3504,92.3673,15031.0
2019-03-21 14:25:00,109.08,109.14,109.07,109.14,12738.0,92.3842,92.4351,92.3758,92.4351,12738.0
2019-03-21 14:30:00,109.14,109.17,109.12,109.14,31540.0,92.4351,92.4605,92.4181,92.4351,31540.0
2019-03-21 14:35:00,109.14,109.2,109.11,109.2,24477.0,92.4351,92.4859,92.4096,92.4859,24477.0
2019-03-21 14:40:00,109.2,109.22,109.16,109.21,17594.0,92.4859,92.5028,92.452,92.4943,17594.0
2019-03-21 14:45:00,109.21,109.23,109.2,109.21,6015.0,92.4943,92.5113,92.4859,92.4943,6015.0
2019-03-21 14:50:00,109.21,109.21,109.17,109.18,4479.0,92.4943,92.4943,92.4605,92.4689,4479.0
2019-03-21 14:55:00,109.17,109.17,109.08,109.08,6421.0,92.4605,92.4605,92.3842,92.3842,6421.0
2019-03-21 15:00:00,109.07,109.15,109.06,109.15,11915.0,92.3758,92.4435,92.3673,92.4435,11915.0
2019-03-21 15:05:00,109.15,109.26,109.14,109.18,15133.0,92.4435,92.5367,92.4351,92.4689,15133.0
2019-03-21 15:10:00,109.18,109.19,108.97,108.98,14435.0,92.4689,92.4774,92.2911,92.2995,14435.0
2019-03-21 15:15:00,108.99,109.05,108.94,109.05,13597.0,92.308,92.3588,92.2657,92.3588,13597.0
2019-03-21 15:20:00,109.05,109.11,109.02,109.1,19831.0,92.3588,92.4096,92.3334,92.4012,19831.0
2019-03-21 15:25:00,109.1,109.13,109.05,109.05,9035.0,92.4012,92.4266,92.3588,92.3588,9035.0
2019-03-21 15:30:00,109.06,109.1,109.0,109.07,18525.0,92.3673,92.4012,92.3165,92.3758,18525.0
2019-03-21 15:35:00,109.08,109.13,109.02,109.1,18297.0,92.3842,92.4266,92.3334,92.4012,18297.0
2019-03-21 15:40:00,109.1,109.22,109.09,109.21,8998.0,92.4012,92.5028,92.3927,92.4943,8998.0
2019-03-21 15:45:00,109.21,109.22,109.01,109.02,32441.0,92.4943,92.5028,92.3249,92.3334,32441.0
2019-03-21 15:50:00,109.02,109.05,108.96,108.98,25058.0,92.3334,92.3588,92.2826,92.2995,25058.0
2019-03-21 15:55:00,108.97,109.02,108.93,109.01,79607.0,92.2911,92.3334,92.2572,92.3249,79607.0
2019-03-22 09:30:00,108.42,108.7,108.42,108.58,31981.0,91.8253,92.0624,91.8253,91.9608,31981.0
2019-03-22 09:35:00,108.61,108.63,108.49,108.55,41390.0,91.9862,92.0031,91.8845,91.9354,41390.0
2019-03-22 09:40:00,108.56,108.61,108.49,108.49,12906.0,91.9438,91.9862,91.8845,91.8845,12906.0
2019-03-22 09:45:00,108.46,108.47,108.2,108.21,16256.0,91.8591,91.8676,91.6389,91.6474,16256.0
2019-03-22 09:50:00,108.21,108.25,108.05,108.05,25921.0,91.6474,91.6813,91.5119,91.5119,25921.0
2019-03-22 09:55:00,108.04,108.06,107.94,107.99,28230.0,91.5034,91.5204,91.4187,91.4611,28230.0
2019-03-22 10:00:00,107.97,108.07,107.9,107.9,18836.0,91.4441,91.5288,91.3848,91.3848,18836.0
2019-03-22 10:05:00,107.89,108.08,107.86,108.05,16673.0,91.3764,91.5373,91.351,91.5119,16673.0
2019-03-22 10:10:00,108.04,108.11,108.0,108.04,30718.0,91.5034,91.5627,91.4695,91.5034,30718.0
2019-03-22 10:15:00,108.01,108.15,107.96,108.15,27179.0,91.478,91.5966,91.4357,91.5966,27179.0
2019-03-22 10:20:00,108.13,108.22,108.05,108.05,9179.0,91.5796,91.6559,91.5119,91.5119,9179.0
2019-03-22 10:25:00,108.06,108.06,107.89,107.9,10413.0,91.5204,91.5204,91.3764,91.3848,10413.0
2019-03-22 10:30:00,107.92,108.01,107.92,107.98,17912.0,91.4018,91.478,91.4018,91.4526,17912.0
2019-03-22 10:35:00,107.99,108.13,107.98,108.05,5717.0,91.4611,91.5796,91.4526,91.5119,5717.0
2019-03-22 10:40:00,108.06,108.06,107.91,108.04,19292.0,91.5204,91.5204,91.3933,91.5034,19292.0
2019-03-22 10:45:00,108.02,108.02,107.82,107.82,10485.0,91.4865,91.4865,91.3171,91.3171,10485.0
2019-03-22 10:50:00,107.81,107.84,107.75,107.84,13844.0,91.3086,91.334,91.2578,91.334,13844.0
2019-03-22 10:55:00,107.83,107.91,107.7,107.72,35871.0,91.3256,91.3933,91.2155,91.2324,35871.0
2019-03-22 11:00:00,107.7,107.75,107.65,107.66,51202.0,91.2155,91.2578,91.1731,91.1816,51202.0
2019-03-22 11:05:00,107.65,107.77,107.65,107.69,8595.0,91.1731,91.2747,91.1731,91.207,8595.0
2019-03-22 11:10:00,107.7,107.77,107.6,107.77,9550.0,91.2155,91.2747,91.1308,91.2747,9550.0
2019-03-22 11:15:00,107.76,107.9,107.65,107.86,13528.0,91.2663,91.3848,91.1731,91.351,13528.0
2019-03-22 11:20:00,107.86,107.87,107.71,107.72,178265.0,91.351,91.3594,91.2239,91.2324,178265.0
2019-03-22 11:25:00,107.69,107.78,107.62,107.7,34710.0,91.207,91.2832,91.1477,91.2155,34710.0
2019-03-22 11:30:00,107.64,107.76,107.6,107.61,11729.0,91.1646,91.2663,91.1308,91.1392,11729.0
2019-03-22 11:35:00,107.61,107.61,107.46,107.47,22296.0,91.1392,91.1392,91.0122,91.0207,22296.0
2019-03-22 11:40:00,107.48,107.51,107.35,107.4,17967.0,91.0291,91.0545,90.919,90.9614,17967.0
2019-03-22 11:45:00,107.39,107.48,107.35,107.44,12419.0,90.9529,91.0291,90.919,90.9953,12419.0
2019-03-22 11:50:00,107.41,107.42,107.23,107.25,30270.0,90.9698,90.9783,90.8174,90.8343,30270.0
2019-03-22 11:55:00,107.26,107.37,107.15,107.15,25552.0,90.8428,90.936,90.7496,90.7496,25552.0
2019-03-22 12:00:00,107.16,107.41,107.14,107.38,17331.0,90.7581,90.9698,90.7412,90.9444,17331.0
2019-03-22 12:05:00,107.36,107.43,107.31,107.34,25688.0,90.9275,90.9868,90.8852,90.9106,25688.0
2019-03-22 12:10:00,107.36,107.38,107.25,107.26,32531.0,90.9275,90.9444,90.8343,90.8428,32531.0
2019-03-22 12:15:00,107.28,107.39,107.25,107.29,11007.0,90.8597,90.9529,90.8343,90.8682,11007.0
2019-03-22 12:20:00,107.28,107.41,107.26,107.34,39224.0,90.8597,90.9698,90.8428,90.9106,39224.0
2019-03-22 12:25:00,107.35,107.35,107.21,107.28,18868.0,90.919,90.919,90.8005,90.8597,18868.0
2019-03-22 12:30:00,107.25,107.4,107.23,107.38,5136.0,90.8343,90.9614,90.8174,90.9444,5136.0
2019-03-22 12:35:00,107.37,107.37,107.25,107.26,5030.0,90.936,90.936,90.8343,90.8428,5030.0
2019-03-22 12:40:00,107.25,107.25,107.03,107.03,11112.0,90.8343,90.8343,90.648,90.648,11112.0
2019-03-22 12:45:00,107.06,107.17,107.04,107.14,15060.0,90.6734,90.7666,90.6565,90.7412,15060.0
2019-03-22 12:50:00,107.13,107.36,107.11,107.36,22385.0,90.7327,90.9275,90.7158,90.9275,22385.0
2019-03-22 12:55:00,107.33,107.37,107.25,107.35,8692.0,90.9021,90.936,90.8343,90.919,8692.0
2019-03-22 13:00:00,107.36,107.51,107.35,107.43,23898.0,90.9275,91.0545,90.919,90.9868,23898.0
2019-03-22 13:05:00,107.41,107.52,107.4,107.51,11292.0,90.9698,91.063,90.9614,91.0545,11292.0
2019-03-22 13:10:00,107.51,107.51,107.38,107.42,8126.0,91.0545,91.0545,90.9444,90.9783,8126.0
2019-03-22 13:15:00,107.43,107.48,107.39,107.43,25253.0,90.9868,91.0291,90.9529,90.9868,25253.0
2019-03-22 13:20:00,107.43,107.44,107.34,107.4,15347.0,90.9868,90.9953,90.9106,90.9614,15347.0
2019-03-22 13:25:00,107.4,107.41,107.33,107.38,7829.0,90.9614,90.9698,90.9021,90.9444,7829.0
2019-03-22 13:30:00,107.36,107.53,107.35,107.44,8602.0,90.9275,91.0715,90.919,90.9953,8602.0
2019-03-22 13:35:00,107.45,107.48,107.39,107.43,9635.0,91.0037,91.0291,90.9529,90.9868,9635.0
2019-03-22 13:40:00,107.43,107.51,107.43,107.51,11263.0,90.9868,91.0545,90.9868,91.0545,11263.0
2019-03-22 13:45:00,107.51,107.53,107.43,107.45,52105.0,91.0545,91.0715,90.9868,91.0037,52105.0
2019-03-22 13:50:00,107.45,107.48,107.39,107.44,29233.0,91.0037,91.0291,90.9529,90.9953,29233.0
2019-03-22 13:55:00,107.42,107.43,107.29,107.33,9042.0,90.9783,90.9868,90.8682,90.9021,9042.0
2019-03-22 14:00:00,107.32,107.52,107.32,107.52,98895.0,90.8936,91.063,90.8936,91.063,98895.0
2019-03-22 14:05:00,107.53,107.58,107.51,107.58,47974.0,91.0715,91.1138,91.0545,91.1138,47974.0
2019-03-22 14:10:00,107.56,107.67,107.55,107.67,17367.0,91.0969,91.19,91.0884,91.19,17367.0
2019-03-22 14:15:00,107.7,107.81,107.7,107.73,7205.0,91.2155,91.3086,91.2155,91.2409,7205.0
2019-03-22 14:20:00,107.74,107.8,107.73,107.76,7957.0,91.2493,91.3002,91.2409,91.2663,7957.0
2019-03-22 14:25:00,107.74,107.79,107.71,107.76,26948.0,91.2493,91.2917,91.2239,91.2663,26948.0
2019-03-22 14:30:00,107.74,107.77,107.58,107.58,25834.0,91.2493,91.2747,91.1138,91.1138,25834.0
2019-03-22 14:35:00,107.58,107.68,107.57,107.68,32919.0,91.1138,91.1985,91.1054,91.1985,32919.0
2019-03-22 14:40:00,107.65,107.79,107.65,107.73,10658.0,91.1731,91.2917,91.1731,91.2409,10658.0
2019-03-22 14:45:00,107.73,107.86,107.73,107.83,12179.0,91.2409,91.351,91.2409,91.3256,12179.0
2019-03-22 14:50:00,107.82,107.94,107.82,107.87,7818.0,91.3171,91.4187,91.3171,91.3594,7818.0
2019-03-22 14:55:00,107.89,107.91,107.85,107.85,12417.0,91.3764,91.3933,91.3425,91.3425,12417.0
2019-03-22 15:00:00,107.87,107.97,107.79,107.79,8315.0,91.3594,91.4441,91.2917,91.2917,8315.0
2019-03-22 15:05:00,107.82,107.86,107.78,107.8,6027.0,91.3171,91.351,91.2832,91.3002,6027.0
2019-03-22 15:10:00,107.81,107.82,107.63,107.64,19230.0,91.3086,91.3171,91.1562,91.1646,19230.0
2019-03-22 15:15:00,107.64,107.72,107.56,107.64,21069.0,91.1646,91.2324,91.0969,91.1646,21069.0
2019-03-22 15:20:00,107.62,107.72,107.62,107.72,15324.0,91.1477,91.2324,91.1477,91.2324,15324.0
2019-03-22 15:25:00,107.72,107.73,107.53,107.53,8458.0,91.2324,91.2409,91.0715,91.0715,8458.0
2019-03-22 15:30:00,107.53,107.54,107.34,107.35,67741.0,91.0715,91.0799,90.9106,90.919,67741.0
2019-03-22 15:35:00,107.35,107.44,107.32,107.35,33585.0,90.919,90.9953,90.8936,90.919,33585.0
2019-03-22 15:40:00,107.35,107.38,107.26,107.29,32339.0,90.919,90.9444,90.8428,90.8682,32339.0
2019-03-22 15:45:00,107.32,107.47,107.31,107.42,73308.0,90.8936,91.0207,90.8852,90.9783,73308.0
2019-03-22 15:50:00,107.42,107.42,107.3,107.31,15145.0,90.9783,90.9783,90.8767,90.8852,15145.0
2019-03-22 15:55:00,107.33,107.36,107.16,107.21,118656.0,90.9021,90.9275,90.7581,90.8005,118656.0
2019-03-25 09:30:00,107.09,107.21,107.07,107.21,44766.0,90.6988,90.8005,90.6819,90.8005,44766.0
2019-03-25 09:35:00,107.28,107.44,107.27,107.42,11589.0,90.8597,90.9953,90.8513,90.9783,11589.0
2019-03-25 09:40:00,107.3,107.33,107.09,107.1,55170.0,90.8767,90.9021,90.6988,90.7073,55170.0
2019-03-25 09:45:00,107.09,107.09,106.81,106.84,31264.0,90.6988,90.6988,90.4617,90.4871,31264.0
2019-03-25 09:50:00,106.84,106.96,106.82,106.83,22963.0,90.4871,90.5887,90.4702,90.4786,22963.0
2019-03-25 09:55:00,106.82,106.83,106.68,106.68,54193.0,90.4702,90.4786,90.3516,90.3516,54193.0
2019-03-25 10:00:00,106.68,106.79,106.62,106.7,44651.0,90.3516,90.4447,90.3008,90.3685,44651.0
2019-03-25 10:05:00,106.7,106.84,106.69,106.73,35034.0,90.3685,90.4871,90.36,90.3939,35034.0
2019-03-25 10:10:00,106.72,106.75,106.61,106.66,40297.0,90.3855,90.4109,90.2923,90.3346,40297.0
2019-03-25 10:15:00,106.64,106.78,106.64,106.68,6126.0,90.3177,90.4363,90.3177,90.3516,6126.0
2019-03-25 10:20:00,106.66,106.73,106.65,106.73,19740.0,90.3346,90.3939,90.3262,90.3939,19740.0
2019-03-25 10:25:00,106.73,106.87,106.73,106.85,26714.0,90.3939,90.5125,90.3939,90.4956,26714.0
2019-03-25 10:30:00,106.84,107.0,106.83,106.9,21908.0,90.4871,90.6226,90.4786,90.5379,21908.0
2019-03-25 10:35:00,106.89,106.97,106.87,106.91,28073.0,90.5294,90.5972,90.5125,90.5464,28073.0
2019-03-25 10:40:00,106.85,106.92,106.83,106.88,26596.0,90.4956,90.5548,90.4786,90.521,26596.0
2019-03-25 10:45:00,106.88,106.96,106.81,106.96,17579.0,90.521,90.5887,90.4617,90.5887,17579.0
2019-03-25 10:50:00,107.0,107.26,107.0,107.19,39378.0,90.6226,90.8428,90.6226,90.7835,39378.0
2019-03-25 10:55:00,107.21,107.29,107.15,107.2,10932.0,90.8005,90.8682,90.7496,90.792,10932.0
2019-03-25 11:00:00,107.21,107.23,107.11,107.11,8462.0,90.8005,90.8174,90.7158,90.7158,8462.0
2019-03-25 11:05:00,107.12,107.29,107.11,107.2,7310.0,90.7242,90.8682,90.7158,90.792,7310.0
2019-03-25 11:10:00,107.22,107.32,107.12,107.32,16217.0,90.8089,90.8936,90.7242,90.8936,16217.0
2019-03-25 11:15:00,107.29,107.4,107.28,107.38,7567.0,90.8682,90.9614,90.8597,90.9444,7567.0
2019-03-25 11:20:00,107.39,107.46,107.35,107.35,55846.0,90.9529,91.0122,90.919,90.919,55846.0
2019-03-25 11:25:00,107.37,107.52,107.36,107.51,5193.0,90.936,91.063,90.9275,91.0545,5193.0
2019-03-25 11:30:00,107.51,107.52,107.37,107.39,7696.0,91.0545,91.063,90.936,90.9529,7696.0
2019-03-25 11:35:00,107.37,107.4,107.32,107.33,51350.0,90.936,90.9614,90.8936,90.9021,51350.0
2019-03-25 11:40:00,107.35,107.35,107.17,107.18,37470.0,90.919,90.919,90.7666,90.775,37470.0
2019-03-25 11:45:00,107.19,107.24,107.1,107.12,18421.0,90.7835,90.8259,90.7073,90.7242,18421.0
2019-03-25 11:50:00,107.12,107.18,107.11,107.17,13344.0,90.7242,90.775,90.7158,90.7666,13344.0
2019-03-25 11:55:00,107.18,107.23,107.05,107.05,23259.0,90.775,90.8174,90.6649,90.6649,23259.0
2019-03-25 12:00:00,107.05,107.12,107.02,107.12,7470.0,90.6649,90.7242,90.6395,90.7242,7470.0
2019-03-25 12:05:00,107.11,107.18,107.1,107.15,14143.0,90.7158,90.775,90.7073,90.7496,14143.0
2019-03-25 12:10:00,107.11,107.2,107.08,107.11,4209.0,90.7158,90.792,90.6904,90.7158,4209.0
2019-03-25 12:15:00,107.12,107.13,107.08,107.1,7103.0,90.7242,90.7327,90.6904,90.7073,7103.0
2019-03-25 12:20:00,107.17,107.21,107.15,107.19,3740.0,90.7666,90.8005,90.7496,90.7835,3740.0
2019-03-25 12:25:00,107.18,107.18,107.12,107.13,10142.0,90.775,90.775,90.7242,90.7327,10142.0
2019-03-25 12:30:00,107.12,107.14,106.99,107.02,5597.0,90.7242,90.7412,90.6141,90.6395,5597.0
2019-03-25 12:35:00,106.99,106.99,106.88,106.88,9067.0,90.6141,90.6141,90.521,90.521,9067.0
2019-03-25 12:40:00,106.88,106.9,106.79,106.85,10318.0,90.521,90.5379,90.4447,90.4956,10318.0
2019-03-25 12:45:00,106.82,106.9,106.81,106.88,10788.0,90.4702,90.5379,90.4617,90.521,10788.0
2019-03-25 12:50:00,106.91,106.98,106.91,106.97,6722.0,90.5464,90.6057,90.5464,90.5972,6722.0
2019-03-25 12:55:00,106.97,107.09,106.97,107.09,21137.0,90.5972,90.6988,90.5972,90.6988,21137.0
2019-03-25 13:00:00,107.1,107.1,106.96,106.98,12518.0,90.7073,90.7073,90.5887,90.6057,12518.0
2019-03-25 13:05:00,106.97,107.03,106.94,107.0,5350.0,90.5972,90.648,90.5718,90.6226,5350.0
2019-03-25 13:10:00,107.01,107.22,107.0,107.2,7040.0,90.6311,90.8089,90.6226,90.792,7040.0
2019-03-25 13:15:00,107.17,107.18,107.06,107.1,29980.0,90.7666,90.775,90.6734,90.7073,29980.0
2019-03-25 13:20:00,107.11,107.14,107.0,107.07,17839.0,90.7158,90.7412,90.6226,90.6819,17839.0
2019-03-25 13:25:00,107.07,107.1,106.98,107.03,7181.0,90.6819,90.7073,90.6057,90.648,7181.0
2019-03-25 13:30:00,107.01,107.06,106.95,107.03,17832.0,90.6311,90.6734,90.5803,90.648,17832.0
2019-03-25 13:35:00,107.05,107.12,107.05,107.09,8245.0,90.6649,90.7242,90.6649,90.6988,8245.0
2019-03-25 13:40:00,107.08,107.09,106.98,106.98,16589.0,90.6904,90.6988,90.6057,90.6057,16589.0
2019-03-25 13:45:00,106.98,106.99,106.83,106.87,59967.0,90.6057,90.6141,90.4786,90.5125,59967.0
2019-03-25 13:50:00,106.89,106.89,106.79,106.81,5660.0,90.5294,90.5294,90.4447,90.4617,5660.0
2019-03-25 13:55:00,106.79,106.83,106.77,106.81,6507.0,90.4447,90.4786,90.4278,90.4617,6507.0
2019-03-25 14:00:00,106.81,106.88,106.8,106.8,10019.0,90.4617,90.521,90.4532,90.4532,10019.0
2019-03-25 14:05:00,106.78,106.79,106.71,106.73,9682.0,90.4363,90.4447,90.377,90.3939,9682.0
2019-03-25 14:10:00,106.73,106.82,106.71,106.77,33731.0,90.3939,90.4702,90.377,90.4278,33731.0
2019-03-25 14:15:00,106.78,106.81,106.67,106.68,37135.0,90.4363,90.4617,90.3431,90.3516,37135.0
2019-03-25 14:20:00,106.68,106.71,106.61,106.61,11102.0,90.3516,90.377,90.2923,90.2923,11102.0
2019-03-25 14:25:00,106.62,106.67,106.57,106.67,13849.0,90.3008,90.3431,90.2584,90.3431,13849.0
2019-03-25 14:30:00,106.67,106.81,106.67,106.81,23642.0,90.3431,90.4617,90.3431,90.4617,23642.0
2019-03-25 14:35:00,106.8,106.81,106.77,106.8,12313.0,90.4532,90.4617,90.4278,90.4532,12313.0
2019-03-25 14:40:00,106.8,106.91,106.78,106.89,16034.0,90.4532,90.5464,90.4363,90.5294,16034.0
2019-03-25 14:45:00,106.89,106.9,106.86,106.87,8647.0,90.5294,90.5379,90.504,90.5125,8647.0
2019-03-25 14:50:00,106.88,106.89,106.83,106.87,10636.0,90.521,90.5294,90.4786,90.5125,10636.0
2019-03-25 14:55:00,106.88,106.98,106.85,106.95,9905.0,90.521,90.6057,90.4956,90.5803,9905.0
2019-03-25 15:00:00,106.98,107.02,106.89,106.91,4931.0,90.6057,90.6395,90.5294,90.5464,4931.0
2019-03-25 15:05:00,106.91,106.99,106.9,106.95,5905.0,90.5464,90.6141,90.5379,90.5803,5905.0
2019-03-25 15:10:00,106.97,107.13,106.97,107.11,17674.0,90.5972,90.7327,90.5972,90.7158,17674.0
2019-03-25 15:15:00,107.11,107.14,107.01,107.02,11816.0,90.7158,90.7412,90.6311,90.6395,11816.0
2019-03-25 15:20:00,107.01,107.14,107.0,107.12,17426.0,90.6311,90.7412,90.6226,90.7242,17426.0
2019-03-25 15:25:00,107.09,107.18,107.06,107.07,5622.0,90.6988,90.775,90.6734,90.6819,5622.0
2019-03-25 15:30:00,107.06,107.11,107.0,107.02,24514.0,90.6734,90.7158,90.6226,90.6395,24514.0
2019-03-25 15:35:00,107.02,107.09,106.99,106.99,8952.0,90.6395,90.6988,90.6141,90.6141,8952.0
2019-03-25 15:40:00,107.0,107.06,106.96,107.03,28308.0,90.6226,90.6734,90.5887,90.648,28308.0
2019-03-25 15:45:00,107.02,107.11,106.93,106.93,31994.0,90.6395,90.7158,90.5633,90.5633,31994.0
2019-03-25 15:50:00,106.93,107.01,106.93,106.97,35136.0,90.5633,90.6311,90.5633,90.5972,35136.0
2019-03-25 15:55:00,106.98,107.09,106.92,107.04,143105.0,90.6057,90.6988,90.5548,90.6565,143105.0
2019-03-26 09:30:00,107.71,107.95,107.7,107.93,51680.0,91.2239,91.4272,91.2155,91.4103,51680.0
2019-03-26 09:35:00,107.95,108.01,107.95,108.0,8400.0,91.4272,91.478,91.4272,91.4695,8400.0
2019-03-26 09:40:00,108.03,108.08,107.99,108.06,34340.0,91.4949,91.5373,91.4611,91.5204,34340.0
2019-03-26 09:45:00,108.12,108.16,107.99,107.99,11828.0,91.5712,91.605,91.4611,91.4611,11828.0
2019-03-26 09:50:00,107.99,108.0,107.86,108.0,19086.0,91.4611,91.4695,91.351,91.4695,19086.0
2019-03-26 09:55:00,108.0,108.01,107.94,108.01,7274.0,91.4695,91.478,91.4187,91.478,7274.0
2019-03-26 10:00:00,108.04,108.05,107.94,107.94,20004.0,91.5034,91.5119,91.4187,91.4187,20004.0
2019-03-26 10:05:00,107.92,107.93,107.85,107.88,19124.0,91.4018,91.4103,91.3425,91.3679,19124.0
2019-03-26 10:10:00,107.91,107.99,107.89,107.97,17881.0,91.3933,91.4611,91.3764,91.4441,17881.0
2019-03-26 10:15:00,108.01,108.06,107.94,108.05,19023.0,91.478,91.5204,91.4187,91.5119,19023.0
2019-03-26 10:20:00,108.04,108.07,107.95,107.98,5736.0,91.5034,91.5288,91.4272,91.4526,5736.0
2019-03-26 10:25:00,108.01,108.06,107.98,108.03,4529.0,91.478,91.5204,91.4526,91.4949,4529.0
2019-03-26 10:30:00,108.05,108.05,107.9,107.92,10736.0,91.5119,91.5119,91.3848,91.4018,10736.0
2019-03-26 10:35:00,107.9,107.96,107.87,107.93,10158.0,91.3848,91.4357,91.3594,91.4103,10158.0
2019-03-26 10:40:00,107.93,107.97,107.89,107.9,12904.0,91.4103,91.4441,91.3764,91.3848,12904.0
2019-03-26 10:45:00,107.92,108.06,107.92,108.06,16897.0,91.4018,91.5204,91.4018,91.5204,16897.0
2019-03-26 10:50:00,108.06,108.15,108.06,108.12,4242.0,91.5204,91.5966,91.5204,91.5712,4242.0
2019-03-26 10:55:00,108.12,108.18,108.12,108.15,12659.0,91.5712,91.622,91.5712,91.5966,12659.0
2019-03-26 11:00:00,108.16,108.19,108.09,108.11,5856.0,91.605,91.6305,91.5458,91.5627,5856.0
2019-03-26 11:05:00,108.1,108.11,107.99,108.01,8319.0,91.5542,91.5627,91.4611,91.478,8319.0
2019-03-26 11:10:00,107.98,107.98,107.94,107.95,13045.0,91.4526,91.4526,91.4187,91.4272,13045.0
2019-03-26 11:15:00,107.97,108.05,107.91,107.92,5978.0,91.4441,91.5119,91.3933,91.4018,5978.0
2019-03-26 11:20:00,107.93,107.97,107.88,107.91,4278.0,91.4103,91.4441,91.3679,91.3933,4278.0
2019-03-26 11:25:00,107.92,107.96,107.9,107.94,6124.0,91.4018,91.4357,91.3848,91.4187,6124.0
2019-03-26 11:30:00,107.92,107.95,107.85,107.91,7288.0,91.4018,91.4272,91.3425,91.3933,7288.0
2019-03-26 11:35:00,107.9,108.03,107.87,108.02,12522.0,91.3848,91.4949,91.3594,91.4865,12522.0
2019-03-26 11:40:00,108.02,108.06,108.01,108.02,8897.0,91.4865,91.5204,91.478,91.4865,8897.0
2019-03-26 11:45:00,107.99,107.99,107.85,107.9,3944.0,91.4611,91.4611,91.3425,91.3848,3944.0
2019-03-26 11:50:00,107.91,107.91,107.72,107.8,10240.0,91.3933,91.3933,91.2324,91.3002,10240.0
2019-03-26 11:55:00,107.76,107.81,107.76,107.79,5192.0,91.2663,91.3086,91.2663,91.2917,5192.0
2019-03-26 12:00:00,107.8,107.86,107.79,107.82,8246.0,91.3002,91.351,91.2917,91.3171,8246.0
2019-03-26 12:05:00,107.82,107.84,107.74,107.75,7892.0,91.3171,91.334,91.2493,91.2578,7892.0
2019-03-26 12:10:00,107.75,107.79,107.73,107.77,8846.0,91.2578,91.2917,91.2409,91.2747,8846.0
2019-03-26 12:15:00,107.78,107.82,107.77,107.82,3975.0,91.2832,91.3171,91.2747,91.3171,3975.0
2019-03-26 12:20:00,107.83,107.85,107.66,107.67,8744.0,91.3256,91.3425,91.1816,91.19,8744.0
2019-03-26 12:25:00,107.66,107.71,107.63,107.66,21818.0,91.1816,91.2239,91.1562,91.1816,21818.0
2019-03-26 12:30:00,107.68,107.68,107.61,107.61,6745.0,91.1985,91.1985,91.1392,91.1392,6745.0
2019-03-26 12:35:00,107.63,107.65,107.58,107.58,11765.0,91.1562,91.1731,91.1138,91.1138,11765.0
2019-03-26 12:40:00,107.58,107.58,107.5,107.54,14746.0,91.1138,91.1138,91.0461,91.0799,14746.0
2019-03-26 12:45:00,107.53,107.53,107.45,107.47,11486.0,91.0715,91.0715,91.0037,91.0207,11486.0
2019-03-26 12:50:00,107.51,107.58,107.49,107.58,9914.0,91.0545,91.1138,91.0376,91.1138,9914.0
2019-03-26 12:55:00,107.59,107.6,107.52,107.57,3156.0,91.1223,91.1308,91.063,91.1054,3156.0
2019-03-26 13:00:00,107.58,107.66,107.58,107.6,22428.0,91.1138,91.1816,91.1138,91.1308,22428.0
2019-03-26 13:05:00,107.6,107.63,107.58,107.6,5415.0,91.1308,91.1562,91.1138,91.1308,5415.0
2019-03-26 13:10:00,107.62,107.67,107.62,107.67,1831.0,91.1477,91.19,91.1477,91.19,1831.0
2019-03-26 13:15:00,107.65,107.69,107.64,107.69,1853.0,91.1731,91.207,91.1646,91.207,1853.0
2019-03-26 13:20:00,107.68,107.68,107.63,107.63,3643.0,91.1985,91.1985,91.1562,91.1562,3643.0
2019-03-26 13:25:00,107.62,107.62,107.55,107.55,5534.0,91.1477,91.1477,91.0884,91.0884,5534.0
2019-03-26 13:30:00,107.56,107.57,107.51,107.51,12222.0,91.0969,91.1054,91.0545,91.0545,12222.0
2019-03-26 13:35:00,107.51,107.51,107.41,107.44,8930.0,91.0545,91.0545,90.9698,90.9953,8930.0
2019-03-26 13:40:00,107.45,107.51,107.45,107.5,5613.0,91.0037,91.0545,91.0037,91.0461,5613.0
2019-03-26 13:45:00,107.5,107.55,107.5,107.53,36396.0,91.0461,91.0884,91.0461,91.0715,36396.0
2019-03-26 13:50:00,107.53,107.55,107.49,107.51,7262.0,91.0715,91.0884,91.0376,91.0545,7262.0
2019-03-26 13:55:00,107.48,107.49,107.42,107.45,3265.0,91.0291,91.0376,90.9783,91.0037,3265.0
2019-03-26 14:00:00,107.43,107.47,107.41,107.41,11364.0,90.9868,91.0207,90.9698,90.9698,11364.0
2019-03-26 14:05:00,107.43,107.49,107.42,107.42,3005.0,90.9868,91.0376,90.9783,90.9783,3005.0
2019-03-26 14:10:00,107.41,107.42,107.34,107.4,23555.0,90.9698,90.9783,90.9106,90.9614,23555.0
2019-03-26 14:15:00,107.42,107.5,107.42,107.5,20521.0,90.9783,91.0461,90.9783,91.0461,20521.0
2019-03-26 14:20:00,107.48,107.5,107.41,107.49,28054.0,91.0291,91.0461,90.9698,91.0376,28054.0
2019-03-26 14:25:00,107.48,107.5,107.41,107.42,5466.0,91.0291,91.0461,90.9698,90.9783,5466.0
2019-03-26 14:30:00,107.43,107.44,107.36,107.42,27147.0,90.9868,90.9953,90.9275,90.9783,27147.0
2019-03-26 14:35:00,107.44,107.51,107.43,107.51,7452.0,90.9953,91.0545,90.9868,91.0545,7452.0
2019-03-26 14:40:00,107.5,107.57,107.5,107.57,10806.0,91.0461,91.1054,91.0461,91.1054,10806.0
2019-03-26 14:45:00,107.58,107.6,107.56,107.58,2867.0,91.1138,91.1308,91.0969,91.1138,2867.0
2019-03-26 14:50:00,107.58,107.58,107.5,107.5,26892.0,91.1138,91.1138,91.0461,91.0461,26892.0
2019-03-26 14:55:00,107.51,107.67,107.5,107.67,8506.0,91.0545,91.19,91.0461,91.19,8506.0
2019-03-26 15:00:00,107.67,107.75,107.66,107.71,14645.0,91.19,91.2578,91.1816,91.2239,14645.0
2019-03-26 15:05:00,107.69,107.75,107.67,107.7,30840.0,91.207,91.2578,91.19,91.2155,30840.0
2019-03-26 15:10:00,107.7,107.75,107.66,107.67,9543.0,91.2155,91.2578,91.1816,91.19,9543.0
2019-03-26 15:15:00,107.67,107.7,107.62,107.62,19452.0,91.19,91.2155,91.1477,91.1477,19452.0
2019-03-26 15:20:00,107.64,107.67,107.58,107.61,12529.0,91.1646,91.19,91.1138,91.1392,12529.0
2019-03-26 15:25:00,107.59,107.66,107.56,107.6,31096.0,91.1223,91.1816,91.0969,91.1308,31096.0
2019-03-26 15:30:00,107.57,107.7,107.57,107.68,14460.0,91.1054,91.2155,91.1054,91.1985,14460.0
2019-03-26 15:35:00,107.68,107.74,107.65,107.65,29142.0,91.1985,91.2493,91.1731,91.1731,29142.0
2019-03-26 15:40:00,107.66,107.7,107.64,107.64,14995.0,91.1816,91.2155,91.1646,91.1646,14995.0
2019-03-26 15:45:00,107.62,107.75,107.6,107.7,22333.0,91.1477,91.2578,91.1308,91.2155,22333.0
2019-03-26 15:50:00,107.71,107.79,107.68,107.77,29798.0,91.2239,91.2917,91.1985,91.2747,29798.0
2019-03-26 15:55:00,107.78,107.97,107.78,107.94,96207.0,91.2832,91.4441,91.2832,91.4187,96207.0
2019-03-27 09:30:00,107.95,108.16,107.94,108.16,48637.0,91.4272,91.605,91.4187,91.605,48637.0
2019-03-27 09:35:00,108.09,108.14,108.02,108.03,41854.0,91.5458,91.5881,91.4865,91.4949,41854.0
2019-03-27 09:40:00,108.1,108.16,108.02,108.03,10430.0,91.5542,91.605,91.4865,91.4949,10430.0
2019-03-27 09:45:00,108.0,108.04,107.93,107.94,6649.0,91.4695,91.5034,91.4103,91.4187,6649.0
2019-03-27 09:50:00,107.96,108.02,107.88,107.88,22358.0,91.4357,91.4865,91.3679,91.3679,22358.0
2019-03-27 09:55:00,107.85,107.88,107.74,107.79,27357.0,91.3425,91.3679,91.2493,91.2917,27357.0
2019-03-27 10:00:00,107.77,107.84,107.71,107.8,19109.0,91.2747,91.334,91.2239,91.3002,19109.0
2019-03-27 10:05:00,107.79,107.87,107.75,107.84,12079.0,91.2917,91.3594,91.2578,91.334,12079.0
2019-03-27 10:10:00,107.86,107.99,107.85,107.99,18773.0,91.351,91.4611,91.3425,91.4611,18773.0
2019-03-27 10:15:00,107.98,108.07,107.95,108.06,4688.0,91.4526,91.5288,91.4272,91.5204,4688.0
2019-03-27 10:20:00,108.05,108.13,108.03,108.12,6419.0,91.5119,91.5796,91.4949,91.5712,6419.0
2019-03-27 10:25:00,108.1,108.11,108.03,108.08,9767.0,91.5542,91.5627,91.4949,91.5373,9767.0
2019-03-27 10:30:00,108.06,108.11,108.01,108.01,15511.0,91.5204,91.5627,91.478,91.478,15511.0
2019-03-27 10:35:00,108.01,108.03,107.87,107.89,9123.0,91.478,91.4949,91.3594,91.3764,9123.0
2019-03-27 10:40:00,107.89,107.9,107.69,107.75,34517.0,91.3764,91.3848,91.207,91.2578,34517.0
2019-03-27 10:45:00,107.7,107.71,107.63,107.65,10884.0,91.2155,91.2239,91.1562,91.1731,10884.0
2019-03-27 10:50:00,107.6,107.62,107.48,107.51,26269.0,91.1308,91.1477,91.0291,91.0545,26269.0
2019-03-27 10:55:00,107.52,107.6,107.49,107.59,8542.0,91.063,91.1308,91.0376,91.1223,8542.0
2019-03-27 11:00:00,107.61,107.65,107.51,107.54,10064.0,91.1392,91.1731,91.0545,91.0799,10064.0
2019-03-27 11:05:00,107.54,107.67,107.51,107.63,6088.0,91.0799,91.19,91.0545,91.1562,6088.0
2019-03-27 11:10:00,107.64,107.65,107.5,107.5,14785.0,91.1646,91.1731,91.0461,91.0461,14785.0
2019-03-27 11:15:00,107.5,107.52,107.39,107.42,21952.0,91.0461,91.063,90.9529,90.9783,21952.0
2019-03-27 11:20:00,107.4,107.45,107.37,107.41,11701.0,90.9614,91.0037,90.936,90.9698,11701.0
2019-03-27 11:25:00,107.48,107.48,107.26,107.26,10117.0,91.0291,91.0291,90.8428,90.8428,10117.0
2019-03-27 11:30:00,107.27,107.35,107.12,107.13,46562.0,90.8513,90.919,90.7242,90.7327,46562.0
2019-03-27 11:35:00,107.12,107.22,107.06,107.17,51970.0,90.7242,90.8089,90.6734,90.7666,51970.0
2019-03-27 11:40:00,107.17,107.2,107.0,107.0,34521.0,90.7666,90.792,90.6226,90.6226,34521.0
2019-03-27 11:45:00,107.02,107.07,106.97,107.02,16812.0,90.6395,90.6819,90.5972,90.6395,16812.0
2019-03-27 11:50:00,107.02,107.08,106.94,107.03,34762.0,90.6395,90.6904,90.5718,90.648,34762.0
2019-03-27 11:55:00,106.99,107.13,106.99,107.1,19058.0,90.6141,90.7327,90.6141,90.7073,19058.0
2019-03-27 12:00:00,107.07,107.22,107.0,107.22,11663.0,90.6819,90.8089,90.6226,90.8089,11663.0
2019-03-27 12:05:00,107.22,107.22,107.13,107.13,11162.0,90.8089,90.8089,90.7327,90.7327,11162.0
2019-03-27 12:10:00,107.15,107.21,107.1,107.12,4882.0,90.7496,90.8005,90.7073,90.7242,4882.0
2019-03-27 12:15:00,107.09,107.16,107.09,107.13,3780.0,90.6988,90.7581,90.6988,90.7327,3780.0
2019-03-27 12:20:00,107.16,107.29,107.16,107.27,34195.0,90.7581,90.8682,90.7581,90.8513,34195.0
2019-03-27 12:25:00,107.27,107.33,107.2,107.3,5359.0,90.8513,90.9021,90.792,90.8767,5359.0
2019-03-27 12:30:00,107.31,107.36,107.3,107.34,3669.0,90.8852,90.9275,90.8767,90.9106,3669.0
2019-03-27 12:35:00,107.34,107.36,107.29,107.32,10412.0,90.9106,90.9275,90.8682,90.8936,10412.0
2019-03-27 12:40:00,107.31,107.37,107.28,107.37,12167.0,90.8852,90.936,90.8597,90.936,12167.0
2019-03-27 12:45:00,107.4,107.42,107.32,107.35,20263.0,90.9614,90.9783,90.8936,90.919,20263.0
2019-03-27 12:50:00,107.34,107.43,107.3,107.39,8909.0,90.9106,90.9868,90.8767,90.9529,8909.0
2019-03-27 12:55:00,107.39,107.39,107.32,107.32,4920.0,90.9529,90.9529,90.8936,90.8936,4920.0
2019-03-27 13:00:00,107.34,107.34,107.27,107.27,3544.0,90.9106,90.9106,90.8513,90.8513,3544.0
2019-03-27 13:05:00,107.29,107.35,107.23,107.23,11205.0,90.8682,90.919,90.8174,90.8174,11205.0
2019-03-27 13:10:00,107.22,107.53,107.22,107.53,29075.0,90.8089,91.0715,90.8089,91.0715,29075.0
2019-03-27 13:15:00,107.51,107.57,107.49,107.53,4342.0,91.0545,91.1054,91.0376,91.0715,4342.0
2019-03-27 13:20:00,107.51,107.58,107.49,107.55,3994.0,91.0545,91.1138,91.0376,91.0884,3994.0
2019-03-27 13:25:00,107.55,107.59,107.55,107.56,6512.0,91.0884,91.1223,91.0884,91.0969,6512.0
2019-03-27 13:30:00,107.56,107.57,107.5,107.5,13949.0,91.0969,91.1054,91.0461,91.0461,13949.0
2019-03-27 13:35:00,107.49,107.5,107.46,107.47,6590.0,91.0376,91.0461,91.0122,91.0207,6590.0
2019-03-27 13:40:00,107.5,107.58,107.5,107.57,5862.0,91.0461,91.1138,91.0461,91.1054,5862.0
2019-03-27 13:45:00,107.58,107.62,107.53,107.55,32102.0,91.1138,91.1477,91.0715,91.0884,32102.0
2019-03-27 13:50:00,107.56,107.6,107.52,107.6,16668.0,91.0969,91.1308,91.063,91.1308,16668.0
2019-03-27 13:55:00,107.6,107.6,107.53,107.55,7667.0,91.1308,91.1308,91.0715,91.0884,7667.0
2019-03-27 14:00:00,107.56,107.59,107.49,107.57,25268.0,91.0969,91.1223,91.0376,91.1054,25268.0
2019-03-27 14:05:00,107.58,107.59,107.52,107.57,10562.0,91.1138,91.1223,91.063,91.1054,10562.0
2019-03-27 14:10:00,107.6,107.67,107.58,107.65,24227.0,91.1308,91.19,91.1138,91.1731,24227.0
2019-03-27 14:15:00,107.66,107.66,107.56,107.58,8640.0,91.1816,91.1816,91.0969,91.1138,8640.0
2019-03-27 14:20:00,107.57,107.59,107.51,107.58,7662.0,91.1054,91.1223,91.0545,91.1138,7662.0
2019-03-27 14:25:00,107.58,107.61,107.54,107.61,10007.0,91.1138,91.1392,91.0799,91.1392,10007.0
2019-03-27 14:30:00,107.6,107.7,107.6,107.61,25575.0,91.1308,91.2155,91.1308,91.1392,25575.0
2019-03-27 14:35:00,107.61,107.65,107.46,107.46,26429.0,91.1392,91.1731,91.0122,91.0122,26429.0
2019-03-27 14:40:00,107.48,107.53,107.46,107.48,8744.0,91.0291,91.0715,91.0122,91.0291,8744.0
2019-03-27 14:45:00,107.5,107.54,107.48,107.54,14226.0,91.0461,91.0799,91.0291,91.0799,14226.0
2019-03-27 14:50:00,107.55,107.61,107.53,107.53,13395.0,91.0884,91.1392,91.0715,91.0715,13395.0
2019-03-27 14:55:00,107.56,107.59,107.46,107.49,15449.0,91.0969,91.1223,91.0122,91.0376,15449.0
2019-03-27 15:00:00,107.53,107.54,107.44,107.46,11191.0,91.0715,91.0799,90.9953,91.0122,11191.0
2019-03-27 15:05:00,107.43,107.5,107.42,107.45,12298.0,90.9868,91.0461,90.9783,91.0037,12298.0
2019-03-27 15:10:00,107.45,107.53,107.44,107.5,14404.0,91.0037,91.0715,90.9953,91.0461,14404.0
2019-03-27 15:15:00,107.48,107.52,107.47,107.52,9519.0,91.0291,91.063,91.0207,91.063,9519.0
2019-03-27 15:20:00,107.52,107.59,107.5,107.55,4553.0,91.063,91.1223,91.0461,91.0884,4553.0
2019-03-27 15:25:00,107.52,107.63,107.52,107.63,6566.0,91.063,91.1562,91.063,91.1562,6566.0
2019-03-27 15:30:00,107.62,107.75,107.62,107.7,50816.0,91.1477,91.2578,91.1477,91.2155,50816.0
2019-03-27 15:35:00,107.7,107.72,107.65,107.68,13969.0,91.2155,91.2324,91.1731,91.1985,13969.0
2019-03-27 15:40:00,107.68,107.71,107.64,107.65,16627.0,91.1985,91.2239,91.1646,91.1731,16627.0
2019-03-27 15:45:00,107.66,107.72,107.64,107.64,17174.0,91.1816,91.2324,91.1646,91.1646,17174.0
2019-03-27 15:50:00,107.64,107.67,107.46,107.47,45439.0,91.1646,91.19,91.0122,91.0207,45439.0
2019-03-27 15:55:00,107.46,107.48,107.4,107.47,59646.0,91.0122,91.0291,90.9614,91.0207,59646.0
2019-03-28 09:30:00,106.94,107.29,106.94,106.94,29352.0,91.1938,91.4923,91.1938,91.1938,29352.0
2019-03-28 09:35:00,107.01,107.08,106.98,107.02,41316.0,91.2535,91.3132,91.2279,91.262,41316.0
2019-03-28 09:40:00,107.02,107.13,106.96,107.13,33884.0,91.262,91.3558,91.2109,91.3558,33884.0
2019-03-28 09:45:00,107.13,107.13,107.01,107.01,38438.0,91.3558,91.3558,91.2535,91.2535,38438.0
2019-03-28 09:50:00,107.04,107.05,106.84,106.88,18345.0,91.2791,91.2876,91.1085,91.1427,18345.0
2019-03-28 09:55:00,106.89,107.01,106.89,106.99,10880.0,91.1512,91.2535,91.1512,91.2365,10880.0
2019-03-28 10:00:00,107.02,107.11,106.9,107.1,29078.0,91.262,91.3388,91.1597,91.3303,29078.0
2019-03-28 10:05:00,107.09,107.12,107.05,107.11,6061.0,91.3217,91.3473,91.2876,91.3388,6061.0
2019-03-28 10:10:00,107.14,107.14,107.08,107.09,44550.0,91.3644,91.3644,91.3132,91.3217,44550.0
2019-03-28 10:15:00,107.09,107.12,107.05,107.07,2091.0,91.3217,91.3473,91.2876,91.3047,2091.0
2019-03-28 10:20:00,107.09,107.16,107.09,107.13,22972.0,91.3217,91.3814,91.3217,91.3558,22972.0
2019-03-28 10:25:00,107.13,107.14,107.1,107.1,3957.0,91.3558,91.3644,91.3303,91.3303,3957.0
2019-03-28 10:30:00,107.11,107.19,107.08,107.13,13100.0,91.3388,91.407,91.3132,91.3558,13100.0
2019-03-28 10:35:00,107.17,107.18,107.04,107.04,8146.0,91.39,91.3985,91.2791,91.2791,8146.0
2019-03-28 10:40:00,107.04,107.11,107.01,107.05,4890.0,91.2791,91.3388,91.2535,91.2876,4890.0
2019-03-28 10:45:00,107.07,107.07,106.96,107.01,8096.0,91.3047,91.3047,91.2109,91.2535,8096.0
2019-03-28 10:50:00,107.03,107.03,106.94,106.99,47992.0,91.2706,91.2706,91.1938,91.2365,47992.0
2019-03-28 10:55:00,106.97,107.04,106.94,106.95,46095.0,91.2194,91.2791,91.1938,91.2023,46095.0
2019-03-28 11:00:00,106.92,106.96,106.8,106.8,57846.0,91.1768,91.2109,91.0744,91.0744,57846.0
2019-03-28 11:05:00,106.81,106.82,106.74,106.77,15303.0,91.083,91.0915,91.0233,91.0488,15303.0
2019-03-28 11:10:00,106.78,106.84,106.75,106.81,12097.0,91.0574,91.1085,91.0318,91.083,12097.0
2019-03-28 11:15:00,106.81,106.81,106.67,106.67,15330.0,91.083,91.083,90.9636,90.9636,15330.0
2019-03-28 11:20:00,106.66,106.7,106.58,106.65,15658.0,90.955,90.9892,90.8868,90.9465,15658.0
2019-03-28 11:25:00,106.64,106.64,106.53,106.53,7827.0,90.938,90.938,90.8442,90.8442,7827.0
2019-03-28 11:30:00,106.53,106.62,106.51,106.6,6195.0,90.8442,90.9209,90.8271,90.9039,6195.0
2019-03-28 11:35:00,106.59,106.63,106.53,106.59,11576.0,90.8954,90.9295,90.8442,90.8954,11576.0
2019-03-28 11:40:00,106.59,106.59,106.48,106.53,8019.0,90.8954,90.8954,90.8016,90.8442,8019.0
2019-03-28 11:45:00,106.52,106.66,106.45,106.66,10529.0,90.8357,90.955,90.776,90.955,10529.0
2019-03-28 11:50:00,106.66,106.69,106.47,106.5,20444.0,90.955,90.9806,90.793,90.8186,20444.0
2019-03-28 11:55:00,106.53,106.59,106.5,106.57,37373.0,90.8442,90.8954,90.8186,90.8783,37373.0
2019-03-28 12:00:00,106.53,106.59,106.52,106.54,14708.0,90.8442,90.8954,90.8357,90.8527,14708.0
2019-03-28 12:05:00,106.56,106.58,106.47,106.47,14917.0,90.8698,90.8868,90.793,90.793,14917.0
2019-03-28 12:10:00,106.45,106.45,106.35,106.36,17295.0,90.776,90.776,90.6907,90.6992,17295.0
2019-03-28 12:15:00,106.36,106.43,106.34,106.42,5123.0,90.6992,90.7589,90.6822,90.7504,5123.0
2019-03-28 12:20:00,106.42,106.52,106.42,106.51,16927.0,90.7504,90.8357,90.7504,90.8271,16927.0
2019-03-28 12:25:00,106.48,106.56,106.45,106.54,6914.0,90.8016,90.8698,90.776,90.8527,6914.0
2019-03-28 12:30:00,106.53,106.57,106.53,106.53,3360.0,90.8442,90.8783,90.8442,90.8442,3360.0
2019-03-28 12:35:00,106.52,106.6,106.51,106.59,2768.0,90.8357,90.9039,90.8271,90.8954,2768.0
2019-03-28 12:40:00,106.6,106.61,106.56,106.58,13894.0,90.9039,90.9124,90.8698,90.8868,13894.0
2019-03-28 12:45:00,106.58,106.6,106.53,106.56,12937.0,90.8868,90.9039,90.8442,90.8698,12937.0
2019-03-28 12:50:00,106.55,106.65,106.55,106.65,8470.0,90.8612,90.9465,90.8612,90.9465,8470.0
2019-03-28 12:55:00,106.66,106.67,106.63,106.65,5335.0,90.955,90.9636,90.9295,90.9465,5335.0
2019-03-28 13:00:00,106.65,106.72,106.64,106.7,8987.0,90.9465,91.0062,90.938,90.9892,8987.0
2019-03-28 13:05:00,106.71,106.71,106.67,106.68,4976.0,90.9977,90.9977,90.9636,90.9721,4976.0
2019-03-28 13:10:00,106.67,106.73,106.66,106.71,2555.0,90.9636,91.0147,90.955,90.9977,2555.0
2019-03-28 13:15:00,106.7,106.72,106.68,106.72,3295.0,90.9892,91.0062,90.9721,91.0062,3295.0
2019-03-28 13:20:00,106.74,106.79,106.73,106.74,5229.0,91.0233,91.0659,91.0147,91.0233,5229.0
2019-03-28 13:25:00,106.73,106.76,106.72,106.76,4607.0,91.0147,91.0403,91.0062,91.0403,4607.0
2019-03-28 13:30:00,106.76,106.8,106.73,106.77,3658.0,91.0403,91.0744,91.0147,91.0488,3658.0
2019-03-28 13:35:00,106.77,106.77,106.73,106.73,6578.0,91.0488,91.0488,91.0147,91.0147,6578.0
2019-03-28 13:40:00,106.74,106.74,106.7,106.72,3732.0,91.0233,91.0233,90.9892,91.0062,3732.0
2019-03-28 13:45:00,106.72,106.77,106.72,106.77,51571.0,91.0062,91.0488,91.0062,91.0488,51571.0
2019-03-28 13:50:00,106.76,106.84,106.76,106.82,10083.0,91.0403,91.1085,91.0403,91.0915,10083.0
2019-03-28 13:55:00,106.82,106.84,106.81,106.84,13415.0,91.0915,91.1085,91.083,91.1085,13415.0
2019-03-28 14:00:00,106.83,106.85,106.8,106.84,17692.0,91.1,91.1171,91.0744,91.1085,17692.0
2019-03-28 14:05:00,106.84,106.86,106.8,106.81,11876.0,91.1085,91.1256,91.0744,91.083,11876.0
2019-03-28 14:10:00,106.79,106.87,106.79,106.87,6285.0,91.0659,91.1341,91.0659,91.1341,6285.0
2019-03-28 14:15:00,106.88,106.88,106.82,106.84,13265.0,91.1427,91.1427,91.0915,91.1085,13265.0
2019-03-28 14:20:00,106.83,106.85,106.8,106.84,3895.0,91.1,91.1171,91.0744,91.1085,3895.0
2019-03-28 14:25:00,106.84,106.85,106.82,106.84,2763.0,91.1085,91.1171,91.0915,91.1085,2763.0
2019-03-28 14:30:00,106.84,106.84,106.76,106.76,14391.0,91.1085,91.1085,91.0403,91.0403,14391.0
2019-03-28 14:35:00,106.76,106.8,106.75,106.79,4918.0,91.0403,91.0744,91.0318,91.0659,4918.0
2019-03-28 14:40:00,106.79,106.8,106.76,106.78,3887.0,91.0659,91.0744,91.0403,91.0574,3887.0
2019-03-28 14:45:00,106.79,106.83,106.75,106.76,8239.0,91.0659,91.1,91.0318,91.0403,8239.0
2019-03-28 14:50:00,106.76,106.8,106.73,106.78,5528.0,91.0403,91.0744,91.0147,91.0574,5528.0
2019-03-28 14:55:00,106.77,106.84,106.76,106.83,25885.0,91.0488,91.1085,91.0403,91.1,25885.0
2019-03-28 15:00:00,106.82,106.92,106.79,106.89,38582.0,91.0915,91.1768,91.0659,91.1512,38582.0
2019-03-28 15:05:00,106.89,106.91,106.87,106.89,4806.0,91.1512,91.1682,91.1341,91.1512,4806.0
2019-03-28 15:10:00,106.88,106.95,106.87,106.93,11421.0,91.1427,91.2023,91.1341,91.1853,11421.0
2019-03-28 15:15:00,106.94,106.96,106.9,106.93,19362.0,91.1938,91.2109,91.1597,91.1853,19362.0
2019-03-28 15:20:00,106.91,106.92,106.9,106.9,5205.0,91.1682,91.1768,91.1597,91.1597,5205.0
2019-03-28 15:25:00,106.9,106.98,106.9,106.92,7201.0,91.1597,91.2279,91.1597,91.1768,7201.0
2019-03-28 15:30:00,106.94,106.98,106.92,106.98,16773.0,91.1938,91.2279,91.1768,91.2279,16773.0
2019-03-28 15:35:00,106.97,107.02,106.96,107.0,10975.0,91.2194,91.262,91.2109,91.245,10975.0
2019-03-28 15:40:00,106.99,107.05,106.98,107.04,24522.0,91.2365,91.2876,91.2279,91.2791,24522.0
2019-03-28 15:45:00,107.03,107.07,106.98,106.98,58640.0,91.2706,91.3047,91.2279,91.2279,58640.0
2019-03-28 15:50:00,106.97,107.03,106.95,107.03,37214.0,91.2194,91.2706,91.2023,91.2706,37214.0
2019-03-28 15:55:00,107.02,107.08,107.01,107.02,42385.0,91.262,91.3132,91.2535,91.262,42385.0
2019-03-29 09:30:00,107.6,107.6,107.51,107.52,24546.0,91.7566,91.7566,91.6799,91.6884,24546.0
2019-03-29 09:35:00,107.51,107.51,107.39,107.39,8919.0,91.6799,91.6799,91.5776,91.5776,8919.0
2019-03-29 09:40:00,107.39,107.46,107.33,107.43,21799.0,91.5776,91.6373,91.5264,91.6117,21799.0
2019-03-29 09:45:00,107.48,107.48,107.38,107.39,6316.0,91.6543,91.6543,91.569,91.5776,6316.0
2019-03-29 09:50:00,107.36,107.45,107.34,107.45,47736.0,91.552,91.6287,91.5349,91.6287,47736.0
2019-03-29 09:55:00,107.46,107.51,107.42,107.51,34699.0,91.6373,91.6799,91.6031,91.6799,34699.0
2019-03-29 10:00:00,107.52,107.54,107.45,107.5,9079.0,91.6884,91.7055,91.6287,91.6714,9079.0
2019-03-29 10:05:00,107.51,107.53,107.42,107.51,7170.0,91.6799,91.6969,91.6031,91.6799,7170.0
2019-03-29 10:10:00,107.52,107.52,107.42,107.46,11088.0,91.6884,91.6884,91.6031,91.6373,11088.0
2019-03-29 10:15:00,107.46,107.48,107.41,107.44,8399.0,91.6373,91.6543,91.5946,91.6202,8399.0
2019-03-29 10:20:00,107.41,107.41,107.29,107.31,8063.0,91.5946,91.5946,91.4923,91.5093,8063.0
2019-03-29 10:25:00,107.33,107.43,107.33,107.43,6841.0,91.5264,91.6117,91.5264,91.6117,6841.0
2019-03-29 10:30:00,107.42,107.43,107.36,107.41,8398.0,91.6031,91.6117,91.552,91.5946,8398.0
2019-03-29 10:35:00,107.37,107.42,107.33,107.4,6125.0,91.5605,91.6031,91.5264,91.5861,6125.0
2019-03-29 10:40:00,107.4,107.41,107.16,107.16,9627.0,91.5861,91.5946,91.3814,91.3814,9627.0
2019-03-29 10:45:00,107.14,107.29,107.13,107.22,33639.0,91.3644,91.4923,91.3558,91.4326,33639.0
2019-03-29 10:50:00,107.2,107.21,107.09,107.09,17739.0,91.4155,91.4241,91.3217,91.3217,17739.0
2019-03-29 10:55:00,107.11,107.22,107.11,107.22,10780.0,91.3388,91.4326,91.3388,91.4326,10780.0
2019-03-29 11:00:00,107.23,107.38,107.23,107.35,21100.0,91.4411,91.569,91.4411,91.5434,21100.0
2019-03-29 11:05:00,107.33,107.39,107.3,107.33,5434.0,91.5264,91.5776,91.5008,91.5264,5434.0
2019-03-29 11:10:00,107.31,107.34,107.26,107.29,20440.0,91.5093,91.5349,91.4667,91.4923,20440.0
2019-03-29 11:15:00,107.28,107.35,107.27,107.29,5291.0,91.4838,91.5434,91.4752,91.4923,5291.0
2019-03-29 11:20:00,107.29,107.3,107.23,107.29,8780.0,91.4923,91.5008,91.4411,91.4923,8780.0
2019-03-29 11:25:00,107.3,107.31,107.25,107.29,2828.0,91.5008,91.5093,91.4582,91.4923,2828.0
2019-03-29 11:30:00,107.3,107.38,107.29,107.37,14554.0,91.5008,91.569,91.4923,91.5605,14554.0
2019-03-29 11:35:00,107.37,107.44,107.34,107.44,14093.0,91.5605,91.6202,91.5349,91.6202,14093.0
2019-03-29 11:40:00,107.46,107.47,107.39,107.4,6514.0,91.6373,91.6458,91.5776,91.5861,6514.0
2019-03-29 11:45:00,107.4,107.44,107.36,107.4,7116.0,91.5861,91.6202,91.552,91.5861,7116.0
2019-03-29 11:50:00,107.39,107.41,107.35,107.36,3662.0,91.5776,91.5946,91.5434,91.552,3662.0
2019-03-29 11:55:00,107.36,107.38,107.32,107.33,12223.0,91.552,91.569,91.5179,91.5264,12223.0
2019-03-29 12:00:00,107.32,107.33,107.23,107.25,11330.0,91.5179,91.5264,91.4411,91.4582,11330.0
2019-03-29 12:05:00,107.24,107.24,107.14,107.18,8306.0,91.4496,91.4496,91.3644,91.3985,8306.0
2019-03-29 12:10:00,107.18,107.23,107.14,107.15,31726.0,91.3985,91.4411,91.3644,91.3729,31726.0
2019-03-29 12:15:00,107.15,107.23,107.15,107.23,7181.0,91.3729,91.4411,91.3729,91.4411,7181.0
2019-03-29 12:20:00,107.24,107.28,107.24,107.26,4308.0,91.4496,91.4838,91.4496,91.4667,4308.0
2019-03-29 12:25:00,107.26,107.3,107.26,107.29,7507.0,91.4667,91.5008,91.4667,91.4923,7507.0
2019-03-29 12:30:00,107.29,107.35,107.26,107.32,11374.0,91.4923,91.5434,91.4667,91.5179,11374.0
2019-03-29 12:35:00,107.35,107.39,107.34,107.36,9005.0,91.5434,91.5776,91.5349,91.552,9005.0
2019-03-29 12:40:00,107.36,107.36,107.31,107.32,3399.0,91.552,91.552,91.5093,91.5179,3399.0
2019-03-29 12:45:00,107.33,107.33,107.27,107.31,5241.0,91.5264,91.5264,91.4752,91.5093,5241.0
2019-03-29 12:50:00,107.32,107.33,107.26,107.29,2754.0,91.5179,91.5264,91.4667,91.4923,2754.0
2019-03-29 12:55:00,107.31,107.36,107.27,107.35,9050.0,91.5093,91.552,91.4752,91.5434,9050.0
2019-03-29 13:00:00,107.35,107.36,107.33,107.33,2915.0,91.5434,91.552,91.5264,91.5264,2915.0
2019-03-29 13:05:00,107.31,107.33,107.29,107.32,5031.0,91.5093,91.5264,91.4923,91.5179,5031.0
2019-03-29 13:10:00,107.32,107.33,107.29,107.31,6358.0,91.5179,91.5264,91.4923,91.5093,6358.0
2019-03-29 13:15:00,107.28,107.28,107.25,107.28,8651.0,91.4838,91.4838,91.4582,91.4838,8651.0
2019-03-29 13:20:00,107.26,107.31,107.22,107.3,4038.0,91.4667,91.5093,91.4326,91.5008,4038.0
2019-03-29 13:25:00,107.3,107.36,107.3,107.35,7833.0,91.5008,91.552,91.5008,91.5434,7833.0
2019-03-29 13:30:00,107.35,107.36,107.31,107.33,8432.0,91.5434,91.552,91.5093,91.5264,8432.0
2019-03-29 13:35:00,107.32,107.34,107.28,107.34,5673.0,91.5179,91.5349,91.4838,91.5349,5673.0
2019-03-29 13:40:00,107.34,107.39,107.32,107.39,2814.0,91.5349,91.5776,91.5179,91.5776,2814.0
2019-03-29 13:45:00,107.4,107.41,107.33,107.36,4862.0,91.5861,91.5946,91.5264,91.552,4862.0
2019-03-29 13:50:00,107.38,107.4,107.36,107.39,37856.0,91.569,91.5861,91.552,91.5776,37856.0
2019-03-29 13:55:00,107.4,107.4,107.36,107.37,22276.0,91.5861,91.5861,91.552,91.5605,22276.0
2019-03-29 14:00:00,107.36,107.42,107.35,107.42,5889.0,91.552,91.6031,91.5434,91.6031,5889.0
2019-03-29 14:05:00,107.42,107.46,107.4,107.44,11807.0,91.6031,91.6373,91.5861,91.6202,11807.0
2019-03-29 14:10:00,107.45,107.48,107.44,107.48,8186.0,91.6287,91.6543,91.6202,91.6543,8186.0
2019-03-29 14:15:00,107.48,107.49,107.43,107.43,3426.0,91.6543,91.6628,91.6117,91.6117,3426.0
2019-03-29 14:20:00,107.45,107.45,107.41,107.43,14232.0,91.6287,91.6287,91.5946,91.6117,14232.0
2019-03-29 14:25:00,107.44,107.47,107.44,107.46,5209.0,91.6202,91.6458,91.6202,91.6373,5209.0
2019-03-29 14:30:00,107.45,107.46,107.44,107.45,5817.0,91.6287,91.6373,91.6202,91.6287,5817.0
2019-03-29 14:35:00,107.45,107.46,107.42,107.43,19514.0,91.6287,91.6373,91.6031,91.6117,19514.0
2019-03-29 14:40:00,107.43,107.44,107.35,107.39,48856.0,91.6117,91.6202,91.5434,91.5776,48856.0
2019-03-29 14:45:00,107.39,107.49,107.36,107.49,15748.0,91.5776,91.6628,91.552,91.6628,15748.0
2019-03-29 14:50:00,107.48,107.65,107.48,107.65,20770.0,91.6543,91.7993,91.6543,91.7993,20770.0
2019-03-29 14:55:00,107.65,107.65,107.58,107.6,59618.0,91.7993,91.7993,91.7396,91.7566,59618.0
2019-03-29 15:00:00,107.61,107.68,107.61,107.62,10136.0,91.7652,91.8249,91.7652,91.7737,10136.0
2019-03-29 15:05:00,107.62,107.62,107.55,107.57,9167.0,91.7737,91.7737,91.714,91.7311,9167.0
2019-03-29 15:10:00,107.56,107.58,107.47,107.47,14534.0,91.7225,91.7396,91.6458,91.6458,14534.0
2019-03-29 15:15:00,107.46,107.55,107.44,107.5,28500.0,91.6373,91.714,91.6202,91.6714,28500.0
2019-03-29 15:20:00,107.49,107.5,107.42,107.42,14012.0,91.6628,91.6714,91.6031,91.6031,14012.0
2019-03-29 15:25:00,107.42,107.48,107.39,107.47,30248.0,91.6031,91.6543,91.5776,91.6458,30248.0
2019-03-29 15:30:00,107.47,107.52,107.4,107.52,33617.0,91.6458,91.6884,91.5861,91.6884,33617.0
2019-03-29 15:35:00,107.52,107.54,107.47,107.54,24992.0,91.6884,91.7055,91.6458,91.7055,24992.0
2019-03-29 15:40:00,107.53,107.56,107.51,107.56,27257.0,91.6969,91.7225,91.6799,91.7225,27257.0
2019-03-29 15:45:00,107.55,107.61,107.48,107.5,58584.0,91.714,91.7652,91.6543,91.6714,58584.0
2019-03-29 15:50:00,107.5,107.57,107.42,107.49,95844.0,91.6714,91.7311,91.6031,91.6628,95844.0
2019-03-29 15:55:00,107.5,107.71,107.5,107.62,147618.0,91.6714,91.8504,91.6714,91.7737,147618.0
2019-04-01 09:30:00,108.32,108.4,108.28,108.4,43989.0,92.3706,92.4388,92.3365,92.4388,43989.0
2019-04-01 09:35:00,108.38,108.38,108.26,108.29,74008.0,92.4218,92.4218,92.3195,92.345,74008.0
2019-04-01 09:40:00,108.3,108.39,108.29,108.36,29639.0,92.3536,92.4303,92.345,92.4047,29639.0
2019-04-01 09:45:00,108.37,108.39,108.27,108.32,7569.0,92.4133,92.4303,92.328,92.3706,7569.0
2019-04-01 09:50:00,108.31,108.43,108.31,108.4,32161.0,92.3621,92.4644,92.3621,92.4388,32161.0
2019-04-01 09:55:00,108.4,108.42,108.32,108.32,10498.0,92.4388,92.4559,92.3706,92.3706,10498.0
2019-04-01 10:00:00,108.33,108.6,108.33,108.59,318745.0,92.3792,92.6094,92.3792,92.6009,318745.0
2019-04-01 10:05:00,108.61,108.64,108.54,108.57,25601.0,92.6179,92.6435,92.5582,92.5838,25601.0
2019-04-01 10:10:00,108.57,108.62,108.53,108.58,26715.0,92.5838,92.6265,92.5497,92.5923,26715.0
2019-04-01 10:15:00,108.57,108.65,108.55,108.65,36811.0,92.5838,92.652,92.5668,92.652,36811.0
2019-04-01 10:20:00,108.66,108.67,108.57,108.57,43719.0,92.6606,92.6691,92.5838,92.5838,43719.0
2019-04-01 10:25:00,108.57,108.62,108.56,108.59,21972.0,92.5838,92.6265,92.5753,92.6009,21972.0
2019-04-01 10:30:00,108.6,108.63,108.56,108.6,53568.0,92.6094,92.635,92.5753,92.6094,53568.0
2019-04-01 10:35:00,108.6,108.63,108.55,108.62,25892.0,92.6094,92.635,92.5668,92.6265,25892.0
2019-04-01 10:40:00,108.63,108.64,108.58,108.63,22885.0,92.635,92.6435,92.5923,92.635,22885.0
2019-04-01 10:45:00,108.63,108.63,108.56,108.61,22313.0,92.635,92.635,92.5753,92.6179,22313.0
2019-04-01 10:50:00,108.62,108.62,108.57,108.58,10679.0,92.6265,92.6265,92.5838,92.5923,10679.0
2019-04-01 10:55:00,108.57,108.59,108.55,108.55,5581.0,92.5838,92.6009,92.5668,92.5668,5581.0
2019-04-01 11:00:00,108.56,108.63,108.55,108.58,36488.0,92.5753,92.635,92.5668,92.5923,36488.0
2019-04-01 11:05:00,108.57,108.59,108.56,108.58,8128.0,92.5838,92.6009,92.5753,92.5923,8128.0
2019-04-01 11:10:00,108.59,108.62,108.55,108.56,7669.0,92.6009,92.6265,92.5668,92.5753,7669.0
2019-04-01 11:15:00,108.56,108.63,108.55,108.62,26704.0,92.5753,92.635,92.5668,92.6265,26704.0
2019-04-01 11:20:00,108.63,108.63,108.56,108.61,6735.0,92.635,92.635,92.5753,92.6179,6735.0
2019-04-01 11:25:00,108.61,108.63,108.57,108.6,15456.0,92.6179,92.635,92.5838,92.6094,15456.0
2019-04-01 11:30:00,108.57,108.58,108.53,108.56,7253.0,92.5838,92.5923,92.5497,92.5753,7253.0
2019-04-01 11:35:00,108.57,108.61,108.54,108.54,7309.0,92.5838,92.6179,92.5582,92.5582,7309.0
2019-04-01 11:40:00,108.54,108.57,108.48,108.5,7390.0,92.5582,92.5838,92.5071,92.5241,7390.0
2019-04-01 11:45:00,108.53,108.57,108.5,108.56,6483.0,92.5497,92.5838,92.5241,92.5753,6483.0
2019-04-01 11:50:00,108.57,108.62,108.57,108.61,7188.0,92.5838,92.6265,92.5838,92.6179,7188.0
2019-04-01 11:55:00,108.61,108.66,108.6,108.62,14014.0,92.6179,92.6606,92.6094,92.6265,14014.0
2019-04-01 12:00:00,108.63,108.63,108.56,108.61,17454.0,92.635,92.635,92.5753,92.6179,17454.0
2019-04-01 12:05:00,108.59,108.6,108.55,108.56,6101.0,92.6009,92.6094,92.5668,92.5753,6101.0
2019-04-01 12:10:00,108.58,108.61,108.55,108.56,5997.0,92.5923,92.6179,92.5668,92.5753,5997.0
2019-04-01 12:15:00,108.58,108.65,108.57,108.64,15956.0,92.5923,92.652,92.5838,92.6435,15956.0
2019-04-01 12:20:00,108.64,108.69,108.63,108.67,51243.0,92.6435,92.6861,92.635,92.6691,51243.0
2019-04-01 12:25:00,108.67,108.67,108.64,108.67,4638.0,92.6691,92.6691,92.6435,92.6691,4638.0
2019-04-01 12:30:00,108.67,108.67,108.63,108.65,8386.0,92.6691,92.6691,92.635,92.652,8386.0
2019-04-01 12:35:00,108.66,108.66,108.61,108.62,5693.0,92.6606,92.6606,92.6179,92.6265,5693.0
2019-04-01 12:40:00,108.64,108.65,108.61,108.62,6710.0,92.6435,92.652,92.6179,92.6265,6710.0
2019-04-01 12:45:00,108.64,108.68,108.63,108.65,9383.0,92.6435,92.6776,92.635,92.652,9383.0
2019-04-01 12:50:00,108.66,108.67,108.63,108.67,4490.0,92.6606,92.6691,92.635,92.6691,4490.0
2019-04-01 12:55:00,108.67,108.71,108.66,108.71,8722.0,92.6691,92.7032,92.6606,92.7032,8722.0
2019-04-01 13:00:00,108.72,108.74,108.69,108.73,11732.0,92.7117,92.7288,92.6861,92.7203,11732.0
2019-04-01 13:05:00,108.72,108.73,108.68,108.73,13508.0,92.7117,92.7203,92.6776,92.7203,13508.0
2019-04-01 13:10:00,108.72,108.73,108.67,108.69,4870.0,92.7117,92.7203,92.6691,92.6861,4870.0
2019-04-01 13:15:00,108.7,108.71,108.67,108.67,7540.0,92.6947,92.7032,92.6691,92.6691,7540.0
2019-04-01 13:20:00,108.66,108.66,108.62,108.66,4647.0,92.6606,92.6606,92.6265,92.6606,4647.0
2019-04-01 13:25:00,108.67,108.69,108.64,108.67,19902.0,92.6691,92.6861,92.6435,92.6691,19902.0
2019-04-01 13:30:00,108.67,108.7,108.66,108.68,8669.0,92.6691,92.6947,92.6606,92.6776,8669.0
2019-04-01 13:35:00,108.68,108.71,108.67,108.71,8922.0,92.6776,92.7032,92.6691,92.7032,8922.0
2019-04-01 13:40:00,108.73,108.73,108.69,108.69,11516.0,92.7203,92.7203,92.6861,92.6861,11516.0
2019-04-01 13:45:00,108.7,108.75,108.7,108.7,48227.0,92.6947,92.7373,92.6947,92.6947,48227.0
2019-04-01 13:50:00,108.72,108.74,108.7,108.7,5306.0,92.7117,92.7288,92.6947,92.6947,5306.0
2019-04-01 13:55:00,108.72,108.75,108.72,108.75,4168.0,92.7117,92.7373,92.7117,92.7373,4168.0
2019-04-01 14:00:00,108.75,108.8,108.74,108.79,28173.0,92.7373,92.7799,92.7288,92.7714,28173.0
2019-04-01 14:05:00,108.79,108.84,108.78,108.83,11862.0,92.7714,92.8141,92.7629,92.8055,11862.0
2019-04-01 14:10:00,108.84,108.89,108.83,108.85,13655.0,92.8141,92.8567,92.8055,92.8226,13655.0
2019-04-01 14:15:00,108.85,108.86,108.82,108.84,23123.0,92.8226,92.8311,92.797,92.8141,23123.0
2019-04-01 14:20:00,108.84,108.85,108.79,108.82,18211.0,92.8141,92.8226,92.7714,92.797,18211.0
2019-04-01 14:25:00,108.83,108.85,108.76,108.77,18603.0,92.8055,92.8226,92.7458,92.7544,18603.0
2019-04-01 14:30:00,108.77,108.78,108.75,108.78,30373.0,92.7544,92.7629,92.7373,92.7629,30373.0
2019-04-01 14:35:00,108.79,108.79,108.76,108.76,11281.0,92.7714,92.7714,92.7458,92.7458,11281.0
2019-04-01 14:40:00,108.77,108.79,108.76,108.76,122831.0,92.7544,92.7714,92.7458,92.7458,122831.0
2019-04-01 14:45:00,108.77,108.77,108.73,108.74,12176.0,92.7544,92.7544,92.7203,92.7288,12176.0
2019-04-01 14:50:00,108.73,108.76,108.71,108.73,22415.0,92.7203,92.7458,92.7032,92.7203,22415.0
2019-04-01 14:55:00,108.74,108.79,108.73,108.73,18822.0,92.7288,92.7714,92.7203,92.7203,18822.0
2019-04-01 15:00:00,108.72,108.73,108.67,108.67,13640.0,92.7117,92.7203,92.6691,92.6691,13640.0
2019-04-01 15:05:00,108.66,108.7,108.64,108.65,45261.0,92.6606,92.6947,92.6435,92.652,45261.0
2019-04-01 15:10:00,108.65,108.7,108.63,108.69,25674.0,92.652,92.6947,92.635,92.6861,25674.0
2019-04-01 15:15:00,108.68,108.76,108.67,108.75,8371.0,92.6776,92.7458,92.6691,92.7373,8371.0
2019-04-01 15:20:00,108.74,108.79,108.74,108.79,8715.0,92.7288,92.7714,92.7288,92.7714,8715.0
2019-04-01 15:25:00,108.8,108.82,108.76,108.82,26337.0,92.7799,92.797,92.7458,92.797,26337.0
2019-04-01 15:30:00,108.82,108.83,108.79,108.8,14102.0,92.797,92.8055,92.7714,92.7799,14102.0
2019-04-01 15:35:00,108.78,108.86,108.78,108.84,15699.0,92.7629,92.8311,92.7629,92.8141,15699.0
2019-04-01 15:40:00,108.84,108.85,108.8,108.85,13817.0,92.8141,92.8226,92.7799,92.8226,13817.0
2019-04-01 15:45:00,108.82,108.86,108.81,108.85,20186.0,92.797,92.8311,92.7885,92.8226,20186.0
2019-04-01 15:50:00,108.85,108.92,108.84,108.92,20409.0,92.8226,92.8823,92.8141,92.8823,20409.0
2019-04-01 15:55:00,108.93,109.0,108.9,108.9,50994.0,92.8908,92.9505,92.8652,92.8652,50994.0
2019-04-02 09:30:00,108.96,108.96,108.73,108.75,108663.0,92.9164,92.9164,92.7203,92.7373,108663.0
2019-04-02 09:35:00,108.73,108.73,108.67,108.69,55482.0,92.7203,92.7203,92.6691,92.6861,55482.0
2019-04-02 09:40:00,108.68,108.72,108.62,108.69,2821.0,92.6776,92.7117,92.6265,92.6861,2821.0
2019-04-02 09:45:00,108.71,108.79,108.69,108.77,7684.0,92.7032,92.7714,92.6861,92.7544,7684.0
2019-04-02 09:50:00,108.76,108.83,108.76,108.83,13329.0,92.7458,92.8055,92.7458,92.8055,13329.0
2019-04-02 09:55:00,108.83,108.98,108.81,108.98,23663.0,92.8055,92.9334,92.7885,92.9334,23663.0
2019-04-02 10:00:00,108.97,108.98,108.71,108.73,30002.0,92.9249,92.9334,92.7032,92.7203,30002.0
2019-04-02 10:05:00,108.74,108.79,108.71,108.77,13634.0,92.7288,92.7714,92.7032,92.7544,13634.0
2019-04-02 10:10:00,108.76,108.77,108.72,108.76,8009.0,92.7458,92.7544,92.7117,92.7458,8009.0
2019-04-02 10:15:00,108.78,108.8,108.75,108.77,8023.0,92.7629,92.7799,92.7373,92.7544,8023.0
2019-04-02 10:20:00,108.76,108.77,108.73,108.73,4006.0,92.7458,92.7544,92.7203,92.7203,4006.0
2019-04-02 10:25:00,108.72,108.77,108.72,108.76,21711.0,92.7117,92.7544,92.7117,92.7458,21711.0
2019-04-02 10:30:00,108.77,108.78,108.72,108.77,27167.0,92.7544,92.7629,92.7117,92.7544,27167.0
2019-04-02 10:35:00,108.76,108.76,108.69,108.7,27310.0,92.7458,92.7458,92.6861,92.6947,27310.0
2019-04-02 10:40:00,108.69,108.69,108.61,108.66,13316.0,92.6861,92.6861,92.6179,92.6606,13316.0
2019-04-02 10:45:00,108.67,108.67,108.62,108.63,13129.0,92.6691,92.6691,92.6265,92.635,13129.0
2019-04-02 10:50:00,108.63,108.7,108.63,108.68,10868.0,92.635,92.6947,92.635,92.6776,10868.0
2019-04-02 10:55:00,108.68,108.69,108.59,108.6,9642.0,92.6776,92.6861,92.6009,92.6094,9642.0
2019-04-02 11:00:00,108.55,108.58,108.48,108.5,26303.0,92.5668,92.5923,92.5071,92.5241,26303.0
2019-04-02 11:05:00,108.5,108.55,108.45,108.45,16006.0,92.5241,92.5668,92.4815,92.4815,16006.0
2019-04-02 11:10:00,108.47,108.48,108.42,108.44,35451.0,92.4985,92.5071,92.4559,92.473,35451.0
2019-04-02 11:15:00,108.46,108.54,108.44,108.54,11288.0,92.49,92.5582,92.473,92.5582,11288.0
2019-04-02 11:20:00,108.58,108.61,108.55,108.59,6854.0,92.5923,92.6179,92.5668,92.6009,6854.0
2019-04-02 11:25:00,108.59,108.66,108.57,108.66,6913.0,92.6009,92.6606,92.5838,92.6606,6913.0
2019-04-02 11:30:00,108.67,108.68,108.64,108.64,19137.0,92.6691,92.6776,92.6435,92.6435,19137.0
2019-04-02 11:35:00,108.64,108.64,108.56,108.57,10588.0,92.6435,92.6435,92.5753,92.5838,10588.0
2019-04-02 11:40:00,108.59,108.62,108.58,108.62,34345.0,92.6009,92.6265,92.5923,92.6265,34345.0
2019-04-02 11:45:00,108.63,108.7,108.63,108.7,15284.0,92.635,92.6947,92.635,92.6947,15284.0
2019-04-02 11:50:00,108.71,108.74,108.7,108.73,9749.0,92.7032,92.7288,92.6947,92.7203,9749.0
2019-04-02 11:55:00,108.73,108.74,108.7,108.71,5913.0,92.7203,92.7288,92.6947,92.7032,5913.0
2019-04-02 12:00:00,108.71,108.75,108.67,108.74,18058.0,92.7032,92.7373,92.6691,92.7288,18058.0
2019-04-02 12:05:00,108.73,108.73,108.7,108.7,5206.0,92.7203,92.7203,92.6947,92.6947,5206.0
2019-04-02 12:10:00,108.69,108.71,108.66,108.66,10942.0,92.6861,92.7032,92.6606,92.6606,10942.0
2019-04-02 12:15:00,108.68,108.68,108.62,108.63,2201.0,92.6776,92.6776,92.6265,92.635,2201.0
2019-04-02 12:20:00,108.63,108.63,108.54,108.54,6954.0,92.635,92.635,92.5582,92.5582,6954.0
2019-04-02 12:25:00,108.53,108.57,108.51,108.57,49202.0,92.5497,92.5838,92.5326,92.5838,49202.0
2019-04-02 12:30:00,108.57,108.61,108.57,108.61,12845.0,92.5838,92.6179,92.5838,92.6179,12845.0
2019-04-02 12:35:00,108.61,108.61,108.55,108.61,15450.0,92.6179,92.6179,92.5668,92.6179,15450.0
2019-04-02 12:40:00,108.61,108.62,108.57,108.58,13692.0,92.6179,92.6265,92.5838,92.5923,13692.0
2019-04-02 12:45:00,108.57,108.57,108.54,108.57,6996.0,92.5838,92.5838,92.5582,92.5838,6996.0
2019-04-02 12:50:00,108.58,108.59,108.54,108.57,7346.0,92.5923,92.6009,92.5582,92.5838,7346.0
2019-04-02 12:55:00,108.57,108.59,108.56,108.59,4189.0,92.5838,92.6009,92.5753,92.6009,4189.0
2019-04-02 13:00:00,108.57,108.58,108.54,108.57,6114.0,92.5838,92.5923,92.5582,92.5838,6114.0
2019-04-02 13:05:00,108.58,108.67,108.57,108.67,4886.0,92.5923,92.6691,92.5838,92.6691,4886.0
2019-04-02 13:10:00,108.65,108.67,108.62,108.64,5776.0,92.652,92.6691,92.6265,92.6435,5776.0
2019-04-02 13:15:00,108.64,108.66,108.62,108.63,6837.0,92.6435,92.6606,92.6265,92.635,6837.0
2019-04-02 13:20:00,108.62,108.66,108.61,108.63,9999.0,92.6265,92.6606,92.6179,92.635,9999.0
2019-04-02 13:25:00,108.62,108.64,108.6,108.61,8086.0,92.6265,92.6435,92.6094,92.6179,8086.0
2019-04-02 13:30:00,108.61,108.62,108.57,108.62,12107.0,92.6179,92.6265,92.5838,92.6265,12107.0
2019-04-02 13:35:00,108.61,108.67,108.61,108.64,12902.0,92.6179,92.6691,92.6179,92.6435,12902.0
2019-04-02 13:40:00,108.64,108.66,108.63,108.63,5230.0,92.6435,92.6606,92.635,92.635,5230.0
2019-04-02 13:45:00,108.64,108.64,108.57,108.58,44179.0,92.6435,92.6435,92.5838,92.5923,44179.0
2019-04-02 13:50:00,108.58,108.6,108.56,108.59,9670.0,92.5923,92.6094,92.5753,92.6009,9670.0
2019-04-02 13:55:00,108.6,108.6,108.55,108.57,8093.0,92.6094,92.6094,92.5668,92.5838,8093.0
2019-04-02 14:00:00,108.56,108.6,108.55,108.6,10119.0,92.5753,92.6094,92.5668,92.6094,10119.0
2019-04-02 14:05:00,108.59,108.61,108.58,108.59,14393.0,92.6009,92.6179,92.5923,92.6009,14393.0
2019-04-02 14:10:00,108.58,108.62,108.57,108.6,12545.0,92.5923,92.6265,92.5838,92.6094,12545.0
2019-04-02 14:15:00,108.6,108.61,108.58,108.6,10037.0,92.6094,92.6179,92.5923,92.6094,10037.0
2019-04-02 14:20:00,108.6,108.63,108.59,108.63,30194.0,92.6094,92.635,92.6009,92.635,30194.0
2019-04-02 14:25:00,108.62,108.65,108.62,108.64,18032.0,92.6265,92.652,92.6265,92.6435,18032.0
2019-04-02 14:30:00,108.63,108.66,108.62,108.66,8756.0,92.635,92.6606,92.6265,92.6606,8756.0
2019-04-02 14:35:00,108.66,108.67,108.62,108.62,72490.0,92.6606,92.6691,92.6265,92.6265,72490.0
2019-04-02 14:40:00,108.63,108.65,108.61,108.62,8463.0,92.635,92.652,92.6179,92.6265,8463.0
2019-04-02 14:45:00,108.62,108.64,108.59,108.6,7239.0,92.6265,92.6435,92.6009,92.6094,7239.0
2019-04-02 14:50:00,108.6,108.6,108.56,108.58,7554.0,92.6094,92.6094,92.5753,92.5923,7554.0
2019-04-02 14:55:00,108.57,108.63,108.57,108.63,10180.0,92.5838,92.635,92.5838,92.635,10180.0
2019-04-02 15:00:00,108.63,108.65,108.62,108.63,8844.0,92.635,92.652,92.6265,92.635,8844.0
2019-04-02 15:05:00,108.63,108.66,108.63,108.64,5861.0,92.635,92.6606,92.635,92.6435,5861.0
2019-04-02 15:10:00,108.64,108.66,108.62,108.63,20565.0,92.6435,92.6606,92.6265,92.635,20565.0
2019-04-02 15:15:00,108.63,108.65,108.62,108.64,9973.0,92.635,92.652,92.6265,92.6435,9973.0
2019-04-02 15:20:00,108.64,108.64,108.6,108.6,19224.0,92.6435,92.6435,92.6094,92.6094,19224.0
2019-04-02 15:25:00,108.61,108.64,108.6,108.62,8793.0,92.6179,92.6435,92.6094,92.6265,8793.0
2019-04-02 15:30:00,108.62,108.68,108.6,108.65,18668.0,92.6265,92.6776,92.6094,92.652,18668.0
2019-04-02 15:35:00,108.64,108.69,108.64,108.67,13442.0,92.6435,92.6861,92.6435,92.6691,13442.0
2019-04-02 15:40:00,108.67,108.7,108.67,108.68,19722.0,92.6691,92.6947,92.6691,92.6776,19722.0
2019-04-02 15:45:00,108.67,108.68,108.65,108.66,10909.0,92.6691,92.6776,92.652,92.6606,10909.0
2019-04-02 15:50:00,108.68,108.69,108.65,108.67,13009.0,92.6776,92.6861,92.652,92.6691,13009.0
2019-04-02 15:55:00,108.66,108.66,108.6,108.6,37493.0,92.6606,92.6606,92.6094,92.6094,37493.0
2019-04-03 09:30:00,109.09,109.12,108.89,108.95,79661.0,93.0272,93.0528,92.8567,92.9079,79661.0
2019-04-03 09:35:00,108.98,109.01,108.92,108.93,33109.0,92.9334,92.959,92.8823,92.8908,33109.0
2019-04-03 09:40:00,108.93,109.01,108.9,108.97,36585.0,92.8908,92.959,92.8652,92.9249,36585.0
2019-04-03 09:45:00,108.96,109.03,108.92,108.95,8868.0,92.9164,92.9761,92.8823,92.9079,8868.0
2019-04-03 09:50:00,108.95,108.95,108.87,108.92,10109.0,92.9079,92.9079,92.8396,92.8823,10109.0
2019-04-03 09:55:00,108.92,108.92,108.82,108.82,5779.0,92.8823,92.8823,92.797,92.797,5779.0
2019-04-03 10:00:00,108.8,108.83,108.69,108.75,31962.0,92.7799,92.8055,92.6861,92.7373,31962.0
2019-04-03 10:05:00,108.76,108.78,108.69,108.76,55854.0,92.7458,92.7629,92.6861,92.7458,55854.0
2019-04-03 10:10:00,108.79,108.8,108.73,108.74,44914.0,92.7714,92.7799,92.7203,92.7288,44914.0
2019-04-03 10:15:00,108.74,108.86,108.74,108.85,9696.0,92.7288,92.8311,92.7288,92.8226,9696.0
2019-04-03 10:20:00,108.88,108.89,108.84,108.87,8456.0,92.8482,92.8567,92.8141,92.8396,8456.0
2019-04-03 10:25:00,108.88,108.89,108.8,108.84,22713.0,92.8482,92.8567,92.7799,92.8141,22713.0
2019-04-03 10:30:00,108.83,108.88,108.78,108.86,25801.0,92.8055,92.8482,92.7629,92.8311,25801.0
2019-04-03 10:35:00,108.86,108.9,108.8,108.9,38051.0,92.8311,92.8652,92.7799,92.8652,38051.0
2019-04-03 10:40:00,108.9,108.92,108.85,108.85,20229.0,92.8652,92.8823,92.8226,92.8226,20229.0
2019-04-03 10:45:00,108.85,108.88,108.79,108.81,58586.0,92.8226,92.8482,92.7714,92.7885,58586.0
2019-04-03 10:50:00,108.8,108.96,108.8,108.93,16320.0,92.7799,92.9164,92.7799,92.8908,16320.0
2019-04-03 10:55:00,108.94,108.95,108.89,108.91,4664.0,92.8993,92.9079,92.8567,92.8737,4664.0
2019-04-03 11:00:00,108.92,109.05,108.9,109.04,32497.0,92.8823,92.9931,92.8652,92.9846,32497.0
2019-04-03 11:05:00,109.04,109.07,108.98,108.99,117902.0,92.9846,93.0102,92.9334,92.942,117902.0
2019-04-03 11:10:00,108.98,108.98,108.9,108.94,11450.0,92.9334,92.9334,92.8652,92.8993,11450.0
2019-04-03 11:15:00,108.94,108.97,108.91,108.96,11760.0,92.8993,92.9249,92.8737,92.9164,11760.0
2019-04-03 11:20:00,108.94,108.97,108.9,108.9,5521.0,92.8993,92.9249,92.8652,92.8652,5521.0
2019-04-03 11:25:00,108.9,108.96,108.88,108.94,7366.0,92.8652,92.9164,92.8482,92.8993,7366.0
2019-04-03 11:30:00,108.94,108.99,108.93,108.96,8281.0,92.8993,92.942,92.8908,92.9164,8281.0
2019-04-03 11:35:00,108.98,109.0,108.96,108.97,10946.0,92.9334,92.9505,92.9164,92.9249,10946.0
2019-04-03 11:40:00,108.97,109.01,108.97,109.01,3912.0,92.9249,92.959,92.9249,92.959,3912.0
2019-04-03 11:45:00,109.02,109.04,108.98,109.01,6461.0,92.9676,92.9846,92.9334,92.959,6461.0
2019-04-03 11:50:00,109.01,109.06,109.0,109.02,13704.0,92.959,93.0017,92.9505,92.9676,13704.0
2019-04-03 11:55:00,109.03,109.05,109.0,109.0,8282.0,92.9761,92.9931,92.9505,92.9505,8282.0
2019-04-03 12:00:00,109.01,109.01,108.95,109.01,22748.0,92.959,92.959,92.9079,92.959,22748.0
2019-04-03 12:05:00,109.02,109.04,108.99,109.04,5377.0,92.9676,92.9846,92.942,92.9846,5377.0
2019-04-03 12:10:00,109.04,109.04,108.96,108.96,5576.0,92.9846,92.9846,92.9164,92.9164,5576.0
2019-04-03 12:15:00,108.97,108.99,108.94,108.96,7521.0,92.9249,92.942,92.8993,92.9164,7521.0
2019-04-03 12:20:00,108.96,108.98,108.93,108.98,8233.0,92.9164,92.9334,92.8908,92.9334,8233.0
2019-04-03 12:25:00,108.98,109.01,108.98,108.98,6525.0,92.9334,92.959,92.9334,92.9334,6525.0
2019-04-03 12:30:00,108.97,109.0,108.95,109.0,5981.0,92.9249,92.9505,92.9079,92.9505,5981.0
2019-04-03 12:35:00,108.99,108.99,108.94,108.98,5255.0,92.942,92.942,92.8993,92.9334,5255.0
2019-04-03 12:40:00,109.0,109.0,108.97,108.99,5786.0,92.9505,92.9505,92.9249,92.942,5786.0
2019-04-03 12:45:00,108.99,109.0,108.93,108.94,7252.0,92.942,92.9505,92.8908,92.8993,7252.0
2019-04-03 12:50:00,108.93,108.94,108.89,108.91,8295.0,92.8908,92.8993,92.8567,92.8737,8295.0
2019-04-03 12:55:00,108.89,108.92,108.88,108.9,17510.0,92.8567,92.8823,92.8482,92.8652,17510.0
2019-04-03 13:00:00,108.91,108.96,108.91,108.94,3579.0,92.8737,92.9164,92.8737,92.8993,3579.0
2019-04-03 13:05:00,108.94,108.95,108.91,108.93,7057.0,92.8993,92.9079,92.8737,92.8908,7057.0
2019-04-03 13:10:00,108.92,108.93,108.9,108.9,2819.0,92.8823,92.8908,92.8652,92.8652,2819.0
2019-04-03 13:15:00,108.9,108.9,108.85,108.88,19919.0,92.8652,92.8652,92.8226,92.8482,19919.0
2019-04-03 13:20:00,108.88,108.92,108.87,108.91,9337.0,92.8482,92.8823,92.8396,92.8737,9337.0
2019-04-03 13:25:00,108.91,108.94,108.91,108.92,5835.0,92.8737,92.8993,92.8737,92.8823,5835.0
2019-04-03 13:30:00,108.91,108.94,108.9,108.93,5744.0,92.8737,92.8993,92.8652,92.8908,5744.0
2019-04-03 13:35:00,108.92,108.92,108.89,108.91,11061.0,92.8823,92.8823,92.8567,92.8737,11061.0
2019-04-03 13:40:00,108.89,108.89,108.8,108.83,15514.0,92.8567,92.8567,92.7799,92.8055,15514.0
2019-04-03 13:45:00,108.83,108.85,108.82,108.82,6108.0,92.8055,92.8226,92.797,92.797,6108.0
2019-04-03 13:50:00,108.82,108.82,108.72,108.73,16191.0,92.797,92.797,92.7117,92.7203,16191.0
2019-04-03 13:55:00,108.74,108.74,108.68,108.7,29289.0,92.7288,92.7288,92.6776,92.6947,29289.0
2019-04-03 14:00:00,108.7,108.7,108.63,108.65,11945.0,92.6947,92.6947,92.635,92.652,11945.0
2019-04-03 14:05:00,108.67,108.69,108.65,108.66,16848.0,92.6691,92.6861,92.652,92.6606,16848.0
2019-04-03 14:10:00,108.66,108.67,108.62,108.62,22282.0,92.6606,92.6691,92.6265,92.6265,22282.0
2019-04-03 14:15:00,108.63,108.68,108.62,108.65,51192.0,92.635,92.6776,92.6265,92.652,51192.0
2019-04-03 14:20:00,108.67,108.72,108.66,108.71,7230.0,92.6691,92.7117,92.6606,92.7032,7230.0
2019-04-03 14:25:00,108.7,108.76,108.7,108.73,14284.0,92.6947,92.7458,92.6947,92.7203,14284.0
2019-04-03 14:30:00,108.72,108.72,108.66,108.67,4690.0,92.7117,92.7117,92.6606,92.6691,4690.0
2019-04-03 14:35:00,108.67,108.68,108.59,108.59,245628.0,92.6691,92.6776,92.6009,92.6009,245628.0
2019-04-03 14:40:00,108.6,108.61,108.53,108.54,23934.0,92.6094,92.6179,92.5497,92.5582,23934.0
2019-04-03 14:45:00,108.57,108.62,108.56,108.61,5264.0,92.5838,92.6265,92.5753,92.6179,5264.0
2019-04-03 14:50:00,108.61,108.67,108.59,108.67,6754.0,92.6179,92.6691,92.6009,92.6691,6754.0
2019-04-03 14:55:00,108.65,108.67,108.59,108.59,22962.0,92.652,92.6691,92.6009,92.6009,22962.0
2019-04-03 15:00:00,108.57,108.62,108.54,108.62,5128.0,92.5838,92.6265,92.5582,92.6265,5128.0
2019-04-03 15:05:00,108.62,108.62,108.52,108.53,21017.0,92.6265,92.6265,92.5412,92.5497,21017.0
2019-04-03 15:10:00,108.5,108.5,108.43,108.45,27022.0,92.5241,92.5241,92.4644,92.4815,27022.0
2019-04-03 15:15:00,108.44,108.46,108.39,108.41,26861.0,92.473,92.49,92.4303,92.4474,26861.0
2019-04-03 15:20:00,108.41,108.45,108.37,108.45,16669.0,92.4474,92.4815,92.4133,92.4815,16669.0
2019-04-03 15:25:00,108.45,108.58,108.43,108.57,9514.0,92.4815,92.5923,92.4644,92.5838,9514.0
2019-04-03 15:30:00,108.56,108.56,108.5,108.56,34247.0,92.5753,92.5753,92.5241,92.5753,34247.0
2019-04-03 15:35:00,108.58,108.63,108.54,108.59,27668.0,92.5923,92.635,92.5582,92.6009,27668.0
2019-04-03 15:40:00,108.59,108.65,108.58,108.63,14618.0,92.6009,92.652,92.5923,92.635,14618.0
2019-04-03 15:45:00,108.64,108.66,108.6,108.65,10002.0,92.6435,92.6606,92.6094,92.652,10002.0
2019-04-03 15:50:00,108.65,108.72,108.63,108.66,17227.0,92.652,92.7117,92.635,92.6606,17227.0
2019-04-03 15:55:00,108.66,108.74,108.62,108.64,70851.0,92.6606,92.7288,92.6265,92.6435,70851.0
2019-04-04 09:30:00,108.75,108.82,108.73,108.82,16246.0,92.7373,92.797,92.7203,92.797,16246.0
2019-04-04 09:35:00,108.85,108.95,108.85,108.95,17281.0,92.8226,92.9079,92.8226,92.9079,17281.0
2019-04-04 09:40:00,108.94,108.95,108.82,108.83,55971.0,92.8993,92.9079,92.797,92.8055,55971.0
2019-04-04 09:45:00,108.84,109.0,108.84,108.96,19792.0,92.8141,92.9505,92.8141,92.9164,19792.0
2019-04-04 09:50:00,108.97,109.01,108.9,108.93,15345.0,92.9249,92.959,92.8652,92.8908,15345.0
2019-04-04 09:55:00,108.92,108.96,108.89,108.95,4173.0,92.8823,92.9164,92.8567,92.9079,4173.0
2019-04-04 10:00:00,108.96,109.01,108.94,108.94,19928.0,92.9164,92.959,92.8993,92.8993,19928.0
2019-04-04 10:05:00,108.96,108.98,108.86,108.89,12703.0,92.9164,92.9334,92.8311,92.8567,12703.0
2019-04-04 10:10:00,108.89,108.95,108.88,108.94,8343.0,92.8567,92.9079,92.8482,92.8993,8343.0
2019-04-04 10:15:00,108.94,108.98,108.91,108.92,20285.0,92.8993,92.9334,92.8737,92.8823,20285.0
2019-04-04 10:20:00,108.93,108.98,108.92,108.92,7676.0,92.8908,92.9334,92.8823,92.8823,7676.0
2019-04-04 10:25:00,108.93,108.98,108.91,108.91,11079.0,92.8908,92.9334,92.8737,92.8737,11079.0
2019-04-04 10:30:00,108.9,108.91,108.85,108.85,9042.0,92.8652,92.8737,92.8226,92.8226,9042.0
2019-04-04 10:35:00,108.85,108.91,108.84,108.88,5756.0,92.8226,92.8737,92.8141,92.8482,5756.0
2019-04-04 10:40:00,108.89,108.91,108.86,108.91,15132.0,92.8567,92.8737,92.8311,92.8737,15132.0
2019-04-04 10:45:00,108.95,108.99,108.94,108.99,35838.0,92.9079,92.942,92.8993,92.942,35838.0
2019-04-04 10:50:00,108.98,109.03,108.97,109.0,2540.0,92.9334,92.9761,92.9249,92.9505,2540.0
2019-04-04 10:55:00,109.01,109.04,109.01,109.03,13208.0,92.959,92.9846,92.959,92.9761,13208.0
2019-04-04 11:00:00,109.03,109.06,109.0,109.05,11489.0,92.9761,93.0017,92.9505,92.9931,11489.0
2019-04-04 11:05:00,109.05,109.09,109.04,109.08,7612.0,92.9931,93.0272,92.9846,93.0187,7612.0
2019-04-04 11:10:00,109.08,109.09,109.01,109.01,10033.0,93.0187,93.0272,92.959,92.959,10033.0
2019-04-04 11:15:00,108.98,108.98,108.86,108.86,8871.0,92.9334,92.9334,92.8311,92.8311,8871.0
2019-04-04 11:20:00,108.84,108.88,108.78,108.87,12621.0,92.8141,92.8482,92.7629,92.8396,12621.0
2019-04-04 11:25:00,108.9,109.01,108.89,108.99,9505.0,92.8652,92.959,92.8567,92.942,9505.0
2019-04-04 11:30:00,108.98,109.0,108.9,108.9,8811.0,92.9334,92.9505,92.8652,92.8652,8811.0
2019-04-04 11:35:00,108.89,109.01,108.89,109.01,6288.0,92.8567,92.959,92.8567,92.959,6288.0
2019-04-04 11:40:00,108.99,108.99,108.94,108.94,4220.0,92.942,92.942,92.8993,92.8993,4220.0
2019-04-04 11:45:00,108.94,108.99,108.93,108.93,24452.0,92.8993,92.942,92.8908,92.8908,24452.0
2019-04-04 11:50:00,108.92,108.93,108.86,108.86,10658.0,92.8823,92.8908,92.8311,92.8311,10658.0
2019-04-04 11:55:00,108.89,108.95,108.88,108.89,5368.0,92.8567,92.9079,92.8482,92.8567,5368.0
2019-04-04 12:00:00,108.9,108.96,108.89,108.93,232742.0,92.8652,92.9164,92.8567,92.8908,232742.0
2019-04-04 12:05:00,108.93,108.95,108.87,108.87,6760.0,92.8908,92.9079,92.8396,92.8396,6760.0
2019-04-04 12:10:00,108.87,108.89,108.83,108.83,11077.0,92.8396,92.8567,92.8055,92.8055,11077.0
2019-04-04 12:15:00,108.8,108.8,108.7,108.74,12867.0,92.7799,92.7799,92.6947,92.7288,12867.0
2019-04-04 12:20:00,108.78,108.86,108.78,108.84,10354.0,92.7629,92.8311,92.7629,92.8141,10354.0
2019-04-04 12:25:00,108.84,108.86,108.81,108.84,6361.0,92.8141,92.8311,92.7885,92.8141,6361.0
2019-04-04 12:30:00,108.81,108.86,108.79,108.79,13553.0,92.7885,92.8311,92.7714,92.7714,13553.0
2019-04-04 12:35:00,108.84,108.88,108.84,108.87,9725.0,92.8141,92.8482,92.8141,92.8396,9725.0
2019-04-04 12:40:00,108.87,108.9,108.82,108.83,23149.0,92.8396,92.8652,92.797,92.8055,23149.0
2019-04-04 12:45:00,108.83,108.85,108.79,108.85,10084.0,92.8055,92.8226,92.7714,92.8226,10084.0
2019-04-04 12:50:00,108.84,108.91,108.84,108.91,6079.0,92.8141,92.8737,92.8141,92.8737,6079.0
2019-04-04 12:55:00,108.9,108.94,108.89,108.91,6433.0,92.8652,92.8993,92.8567,92.8737,6433.0
2019-04-04 13:00:00,108.91,108.91,108.85,108.87,9484.0,92.8737,92.8737,92.8226,92.8396,9484.0
2019-04-04 13:05:00,108.88,108.92,108.88,108.9,5384.0,92.8482,92.8823,92.8482,92.8652,5384.0
2019-04-04 13:10:00,108.89,108.92,108.88,108.89,6021.0,92.8567,92.8823,92.8482,92.8567,6021.0
2019-04-04 13:15:00,108.89,108.9,108.86,108.9,5397.0,92.8567,92.8652,92.8311,92.8652,5397.0
2019-04-04 13:20:00,108.94,108.95,108.91,108.93,6950.0,92.8993,92.9079,92.8737,92.8908,6950.0
2019-04-04 13:25:00,108.92,108.93,108.89,108.92,45763.0,92.8823,92.8908,92.8567,92.8823,45763.0
2019-04-04 13:30:00,108.91,108.95,108.91,108.94,3494.0,92.8737,92.9079,92.8737,92.8993,3494.0
2019-04-04 13:35:00,108.93,108.96,108.92,108.95,19652.0,92.8908,92.9164,92.8823,92.9079,19652.0
2019-04-04 13:40:00,108.95,108.98,108.94,108.96,6360.0,92.9079,92.9334,92.8993,92.9164,6360.0
2019-04-04 13:45:00,108.98,109.01,108.96,108.96,5844.0,92.9334,92.959,92.9164,92.9164,5844.0
2019-04-04 13:50:00,108.96,109.02,108.96,109.01,30970.0,92.9164,92.9676,92.9164,92.959,30970.0
2019-04-04 13:55:00,109.01,109.01,108.95,108.97,12561.0,92.959,92.959,92.9079,92.9249,12561.0
2019-04-04 14:00:00,108.98,108.98,108.93,108.94,6935.0,92.9334,92.9334,92.8908,92.8993,6935.0
2019-04-04 14:05:00,108.95,108.99,108.95,108.96,6677.0,92.9079,92.942,92.9079,92.9164,6677.0
2019-04-04 14:10:00,108.97,109.03,108.97,109.02,14379.0,92.9249,92.9761,92.9249,92.9676,14379.0
2019-04-04 14:15:00,109.02,109.04,109.0,109.02,9160.0,92.9676,92.9846,92.9505,92.9676,9160.0
2019-04-04 14:20:00,109.02,109.04,109.0,109.02,36601.0,92.9676,92.9846,92.9505,92.9676,36601.0
2019-04-04 14:25:00,109.02,109.03,108.99,108.99,9360.0,92.9676,92.9761,92.942,92.942,9360.0
2019-04-04 14:30:00,108.98,109.0,108.97,108.99,12078.0,92.9334,92.9505,92.9249,92.942,12078.0
2019-04-04 14:35:00,108.99,109.0,108.96,108.98,9018.0,92.942,92.9505,92.9164,92.9334,9018.0
2019-04-04 14:40:00,108.99,109.03,108.98,109.01,16211.0,92.942,92.9761,92.9334,92.959,16211.0
2019-04-04 14:45:00,109.02,109.05,108.99,109.05,8365.0,92.9676,92.9931,92.942,92.9931,8365.0
2019-04-04 14:50:00,109.04,109.07,109.03,109.03,8182.0,92.9846,93.0102,92.9761,92.9761,8182.0
2019-04-04 14:55:00,109.02,109.05,109.0,109.01,3634.0,92.9676,92.9931,92.9505,92.959,3634.0
2019-04-04 15:00:00,109.02,109.04,108.97,108.99,6260.0,92.9676,92.9846,92.9249,92.942,6260.0
2019-04-04 15:05:00,108.99,109.01,108.94,108.94,21909.0,92.942,92.959,92.8993,92.8993,21909.0
2019-04-04 15:10:00,108.95,109.02,108.95,109.01,8546.0,92.9079,92.9676,92.9079,92.959,8546.0
2019-04-04 15:15:00,109.02,109.06,109.01,109.05,9533.0,92.9676,93.0017,92.959,92.9931,9533.0
2019-04-04 15:20:00,109.06,109.06,109.0,109.02,15574.0,93.0017,93.0017,92.9505,92.9676,15574.0
2019-04-04 15:25:00,109.03,109.06,109.02,109.04,15268.0,92.9761,93.0017,92.9676,92.9846,15268.0
2019-04-04 15:30:00,109.05,109.11,109.05,109.09,40620.0,92.9931,93.0443,92.9931,93.0272,40620.0
2019-04-04 15:35:00,109.1,109.14,109.09,109.11,15793.0,93.0358,93.0699,93.0272,93.0443,15793.0
2019-04-04 15:40:00,109.13,109.14,109.06,109.08,9469.0,93.0614,93.0699,93.0017,93.0187,9469.0
2019-04-04 15:45:00,109.07,109.07,109.04,109.07,14471.0,93.0102,93.0102,92.9846,93.0102,14471.0
2019-04-04 15:50:00,109.09,109.15,109.08,109.14,11415.0,93.0272,93.0784,93.0187,93.0699,11415.0
2019-04-04 15:55:00,109.14,109.15,109.06,109.11,21321.0,93.0699,93.0784,93.0017,93.0443,21321.0
2019-04-05 09:30:00,109.32,109.45,109.31,109.35,35978.0,93.2234,93.3342,93.2149,93.249,35978.0
2019-04-05 09:35:00,109.32,109.32,109.18,109.18,9780.0,93.2234,93.2234,93.104,93.104,9780.0
2019-04-05 09:40:00,109.16,109.23,109.14,109.22,39535.0,93.0869,93.1466,93.0699,93.1381,39535.0
2019-04-05 09:45:00,109.25,109.33,109.25,109.3,40386.0,93.1637,93.2319,93.1637,93.2063,40386.0
2019-04-05 09:50:00,109.32,109.41,109.32,109.4,75736.0,93.2234,93.3001,93.2234,93.2916,75736.0
2019-04-05 09:55:00,109.4,109.42,109.33,109.39,28662.0,93.2916,93.3087,93.2319,93.2831,28662.0
2019-04-05 10:00:00,109.4,109.43,109.35,109.4,10257.0,93.2916,93.3172,93.249,93.2916,10257.0
2019-04-05 10:05:00,109.41,109.46,109.4,109.45,15661.0,93.3001,93.3428,93.2916,93.3342,15661.0
2019-04-05 10:10:00,109.44,109.46,109.42,109.46,28069.0,93.3257,93.3428,93.3087,93.3428,28069.0
2019-04-05 10:15:00,109.45,109.46,109.39,109.4,27520.0,93.3342,93.3428,93.2831,93.2916,27520.0
2019-04-05 10:20:00,109.4,109.45,109.39,109.44,16226.0,93.2916,93.3342,93.2831,93.3257,16226.0
2019-04-05 10:25:00,109.43,109.43,109.35,109.37,4537.0,93.3172,93.3172,93.249,93.266,4537.0
2019-04-05 10:30:00,109.39,109.47,109.38,109.44,8766.0,93.2831,93.3513,93.2745,93.3257,8766.0
2019-04-05 10:35:00,109.43,109.44,109.35,109.38,8014.0,93.3172,93.3257,93.249,93.2745,8014.0
2019-04-05 10:40:00,109.42,109.43,109.37,109.41,20525.0,93.3087,93.3172,93.266,93.3001,20525.0
2019-04-05 10:45:00,109.41,109.47,109.4,109.44,9208.0,93.3001,93.3513,93.2916,93.3257,9208.0
2019-04-05 10:50:00,109.44,109.53,109.44,109.53,7012.0,93.3257,93.4025,93.3257,93.4025,7012.0
2019-04-05 10:55:00,109.52,109.52,109.38,109.39,4284.0,93.3939,93.3939,93.2745,93.2831,4284.0
2019-04-05 11:00:00,109.41,109.46,109.38,109.42,9985.0,93.3001,93.3428,93.2745,93.3087,9985.0
2019-04-05 11:05:00,109.43,109.46,109.42,109.45,6774.0,93.3172,93.3428,93.3087,93.3342,6774.0
2019-04-05 11:10:00,109.45,109.52,109.44,109.49,9899.0,93.3342,93.3939,93.3257,93.3683,9899.0
2019-04-05 11:15:00,109.49,109.53,109.47,109.47,3629.0,93.3683,93.4025,93.3513,93.3513,3629.0
2019-04-05 11:20:00,109.48,109.48,109.44,109.45,7871.0,93.3598,93.3598,93.3257,93.3342,7871.0
2019-04-05 11:25:00,109.44,109.44,109.35,109.42,5808.0,93.3257,93.3257,93.249,93.3087,5808.0
2019-04-05 11:30:00,109.43,109.44,109.36,109.4,30305.0,93.3172,93.3257,93.2575,93.2916,30305.0
2019-04-05 11:35:00,109.4,109.42,109.38,109.42,5940.0,93.2916,93.3087,93.2745,93.3087,5940.0
2019-04-05 11:40:00,109.43,109.47,109.43,109.44,3156.0,93.3172,93.3513,93.3172,93.3257,3156.0
2019-04-05 11:45:00,109.46,109.46,109.4,109.41,20888.0,93.3428,93.3428,93.2916,93.3001,20888.0
2019-04-05 11:50:00,109.42,109.47,109.4,109.47,10356.0,93.3087,93.3513,93.2916,93.3513,10356.0
2019-04-05 11:55:00,109.47,109.48,109.43,109.44,7315.0,93.3513,93.3598,93.3172,93.3257,7315.0
2019-04-05 12:00:00,109.43,109.49,109.43,109.48,4887.0,93.3172,93.3683,93.3172,93.3598,4887.0
2019-04-05 12:05:00,109.47,109.51,109.46,109.49,4049.0,93.3513,93.3854,93.3428,93.3683,4049.0
2019-04-05 12:10:00,109.5,109.5,109.46,109.47,2655.0,93.3769,93.3769,93.3428,93.3513,2655.0
2019-04-05 12:15:00,109.48,109.49,109.44,109.46,5338.0,93.3598,93.3683,93.3257,93.3428,5338.0
2019-04-05 12:20:00,109.46,109.48,109.43,109.45,7009.0,93.3428,93.3598,93.3172,93.3342,7009.0
2019-04-05 12:25:00,109.45,109.45,109.42,109.45,4907.0,93.3342,93.3342,93.3087,93.3342,4907.0
2019-04-05 12:30:00,109.45,109.47,109.43,109.45,3694.0,93.3342,93.3513,93.3172,93.3342,3694.0
2019-04-05 12:35:00,109.45,109.45,109.32,109.33,5374.0,93.3342,93.3342,93.2234,93.2319,5374.0
2019-04-05 12:40:00,109.32,109.34,109.31,109.33,25105.0,93.2234,93.2404,93.2149,93.2319,25105.0
2019-04-05 12:45:00,109.33,109.38,109.33,109.38,4957.0,93.2319,93.2745,93.2319,93.2745,4957.0
2019-04-05 12:50:00,109.39,109.4,109.37,109.39,2837.0,93.2831,93.2916,93.266,93.2831,2837.0
2019-04-05 12:55:00,109.4,109.44,109.4,109.43,2055.0,93.2916,93.3257,93.2916,93.3172,2055.0
2019-04-05 13:00:00,109.45,109.48,109.44,109.45,3215.0,93.3342,93.3598,93.3257,93.3342,3215.0
2019-04-05 13:05:00,109.43,109.47,109.43,109.47,2016.0,93.3172,93.3513,93.3172,93.3513,2016.0
2019-04-05 13:10:00,109.46,109.49,109.44,109.47,17751.0,93.3428,93.3683,93.3257,93.3513,17751.0
2019-04-05 13:15:00,109.48,109.48,109.46,109.47,3855.0,93.3598,93.3598,93.3428,93.3513,3855.0
2019-04-05 13:20:00,109.47,109.48,109.45,109.47,4289.0,93.3513,93.3598,93.3342,93.3513,4289.0
2019-04-05 13:25:00,109.47,109.48,109.45,109.46,16232.0,93.3513,93.3598,93.3342,93.3428,16232.0
2019-04-05 13:30:00,109.46,109.46,109.43,109.46,5104.0,93.3428,93.3428,93.3172,93.3428,5104.0
2019-04-05 13:35:00,109.46,109.48,109.45,109.48,2478.0,93.3428,93.3598,93.3342,93.3598,2478.0
2019-04-05 13:40:00,109.47,109.5,109.47,109.48,3399.0,93.3513,93.3769,93.3513,93.3598,3399.0
2019-04-05 13:45:00,109.48,109.5,109.46,109.5,2554.0,93.3598,93.3769,93.3428,93.3769,2554.0
2019-04-05 13:50:00,109.49,109.5,109.48,109.49,3343.0,93.3683,93.3769,93.3598,93.3683,3343.0
2019-04-05 13:55:00,109.48,109.53,109.47,109.52,38570.0,93.3598,93.4025,93.3513,93.3939,38570.0
2019-04-05 14:00:00,109.53,109.54,109.51,109.54,4570.0,93.4025,93.411,93.3854,93.411,4570.0
2019-04-05 14:05:00,109.53,109.55,109.53,109.53,3277.0,93.4025,93.4195,93.4025,93.4025,3277.0
2019-04-05 14:10:00,109.53,109.54,109.51,109.52,6129.0,93.4025,93.411,93.3854,93.3939,6129.0
2019-04-05 14:15:00,109.51,109.54,109.47,109.48,8857.0,93.3854,93.411,93.3513,93.3598,8857.0
2019-04-05 14:20:00,109.48,109.48,109.41,109.43,14722.0,93.3598,93.3598,93.3001,93.3172,14722.0
2019-04-05 14:25:00,109.42,109.44,109.4,109.43,19590.0,93.3087,93.3257,93.2916,93.3172,19590.0
2019-04-05 14:30:00,109.43,109.44,109.39,109.42,36420.0,93.3172,93.3257,93.2831,93.3087,36420.0
2019-04-05 14:35:00,109.42,109.46,109.41,109.46,5229.0,93.3087,93.3428,93.3001,93.3428,5229.0
2019-04-05 14:40:00,109.46,109.46,109.43,109.44,4313.0,93.3428,93.3428,93.3172,93.3257,4313.0
2019-04-05 14:45:00,109.43,109.46,109.41,109.46,9340.0,93.3172,93.3428,93.3001,93.3428,9340.0
2019-04-05 14:50:00,109.44,109.47,109.42,109.47,17435.0,93.3257,93.3513,93.3087,93.3513,17435.0
2019-04-05 14:55:00,109.46,109.49,109.45,109.47,6042.0,93.3428,93.3683,93.3342,93.3513,6042.0
2019-04-05 15:00:00,109.47,109.49,109.45,109.47,3783.0,93.3513,93.3683,93.3342,93.3513,3783.0
2019-04-05 15:05:00,109.48,109.49,109.42,109.44,6581.0,93.3598,93.3683,93.3087,93.3257,6581.0
2019-04-05 15:10:00,109.43,109.45,109.41,109.43,6025.0,93.3172,93.3342,93.3001,93.3172,6025.0
2019-04-05 15:15:00,109.43,109.45,109.42,109.45,5663.0,93.3172,93.3342,93.3087,93.3342,5663.0
2019-04-05 15:20:00,109.47,109.54,109.47,109.54,9869.0,93.3513,93.411,93.3513,93.411,9869.0
2019-04-05 15:25:00,109.54,109.57,109.52,109.55,7130.0,93.411,93.4366,93.3939,93.4195,7130.0
2019-04-05 15:30:00,109.53,109.6,109.53,109.58,11985.0,93.4025,93.4622,93.4025,93.4451,11985.0
2019-04-05 15:35:00,109.59,109.61,109.56,109.58,12433.0,93.4536,93.4707,93.428,93.4451,12433.0
2019-04-05 15:40:00,109.58,109.59,109.53,109.55,8447.0,93.4451,93.4536,93.4025,93.4195,8447.0
2019-04-05 15:45:00,109.53,109.53,109.49,109.51,19795.0,93.4025,93.4025,93.3683,93.3854,19795.0
2019-04-05 15:50:00,109.5,109.5,109.44,109.46,31589.0,93.3769,93.3769,93.3257,93.3428,31589.0
2019-04-05 15:55:00,109.48,109.6,109.48,109.6,20774.0,93.3598,93.4622,93.3598,93.4622,20774.0
2019-04-08 09:30:00,109.46,109.46,109.34,109.4,35878.0,93.3428,93.3428,93.2404,93.2916,35878.0
2019-04-08 09:35:00,109.35,109.37,109.25,109.28,56627.0,93.249,93.266,93.1637,93.1893,56627.0
2019-04-08 09:40:00,109.27,109.33,109.26,109.28,47138.0,93.1807,93.2319,93.1722,93.1893,47138.0
2019-04-08 09:45:00,109.27,109.29,109.24,109.28,13779.0,93.1807,93.1978,93.1552,93.1893,13779.0
2019-04-08 09:50:00,109.28,109.32,109.25,109.27,13602.0,93.1893,93.2234,93.1637,93.1807,13602.0
2019-04-08 09:55:00,109.29,109.36,109.29,109.34,7650.0,93.1978,93.2575,93.1978,93.2404,7650.0
2019-04-08 10:00:00,109.34,109.35,109.29,109.29,27901.0,93.2404,93.249,93.1978,93.1978,27901.0
2019-04-08 10:05:00,109.29,109.4,109.29,109.34,331673.0,93.1978,93.2916,93.1978,93.2404,331673.0
2019-04-08 10:10:00,109.35,109.4,109.35,109.39,14387.0,93.249,93.2916,93.249,93.2831,14387.0
2019-04-08 10:15:00,109.39,109.49,109.37,109.49,8196.0,93.2831,93.3683,93.266,93.3683,8196.0
2019-04-08 10:20:00,109.48,109.5,109.46,109.48,4410.0,93.3598,93.3769,93.3428,93.3598,4410.0
2019-04-08 10:25:00,109.49,109.52,109.45,109.52,21836.0,93.3683,93.3939,93.3342,93.3939,21836.0
2019-04-08 10:30:00,109.52,109.56,109.51,109.51,11084.0,93.3939,93.428,93.3854,93.3854,11084.0
2019-04-08 10:35:00,109.51,109.57,109.5,109.57,8750.0,93.3854,93.4366,93.3769,93.4366,8750.0
2019-04-08 10:40:00,109.53,109.54,109.5,109.5,7308.0,93.4025,93.411,93.3769,93.3769,7308.0
2019-04-08 10:45:00,109.49,109.52,109.47,109.49,7549.0,93.3683,93.3939,93.3513,93.3683,7549.0
2019-04-08 10:50:00,109.49,109.55,109.49,109.53,6897.0,93.3683,93.4195,93.3683,93.4025,6897.0
2019-04-08 10:55:00,109.51,109.51,109.45,109.48,4505.0,93.3854,93.3854,93.3342,93.3598,4505.0
2019-04-08 11:00:00,109.49,109.5,109.44,109.47,7335.0,93.3683,93.3769,93.3257,93.3513,7335.0
2019-04-08 11:05:00,109.48,109.49,109.41,109.41,4320.0,93.3598,93.3683,93.3001,93.3001,4320.0
2019-04-08 11:10:00,109.42,109.43,109.37,109.38,7904.0,93.3087,93.3172,93.266,93.2745,7904.0
2019-04-08 11:15:00,109.41,109.42,109.34,109.35,7581.0,93.3001,93.3087,93.2404,93.249,7581.0
2019-04-08 11:20:00,109.34,109.4,109.32,109.39,16795.0,93.2404,93.2916,93.2234,93.2831,16795.0
2019-04-08 11:25:00,109.39,109.4,109.38,109.39,4781.0,93.2831,93.2916,93.2745,93.2831,4781.0
2019-04-08 11:30:00,109.42,109.52,109.42,109.52,25203.0,93.3087,93.3939,93.3087,93.3939,25203.0
2019-04-08 11:35:00,109.51,109.55,109.5,109.52,30878.0,93.3854,93.4195,93.3769,93.3939,30878.0
2019-04-08 11:40:00,109.51,109.52,109.49,109.5,13492.0,93.3854,93.3939,93.3683,93.3769,13492.0
2019-04-08 11:45:00,109.48,109.52,109.45,109.51,17318.0,93.3598,93.3939,93.3342,93.3854,17318.0
2019-04-08 11:50:00,109.51,109.51,109.47,109.49,8725.0,93.3854,93.3854,93.3513,93.3683,8725.0
2019-04-08 11:55:00,109.49,109.49,109.45,109.45,3130.0,93.3683,93.3683,93.3342,93.3342,3130.0
2019-04-08 12:00:00,109.47,109.47,109.34,109.37,28805.0,93.3513,93.3513,93.2404,93.266,28805.0
2019-04-08 12:05:00,109.37,109.4,109.36,109.38,9154.0,93.266,93.2916,93.2575,93.2745,9154.0
2019-04-08 12:10:00,109.38,109.41,109.37,109.4,7449.0,93.2745,93.3001,93.266,93.2916,7449.0
2019-04-08 12:15:00,109.41,109.41,109.38,109.41,5646.0,93.3001,93.3001,93.2745,93.3001,5646.0
2019-04-08 12:20:00,109.41,109.41,109.36,109.4,5015.0,93.3001,93.3001,93.2575,93.2916,5015.0
2019-04-08 12:25:00,109.41,109.45,109.4,109.44,2859.0,93.3001,93.3342,93.2916,93.3257,2859.0
2019-04-08 12:30:00,109.43,109.44,109.37,109.39,8327.0,93.3172,93.3257,93.266,93.2831,8327.0
2019-04-08 12:35:00,109.39,109.45,109.38,109.44,9914.0,93.2831,93.3342,93.2745,93.3257,9914.0
2019-04-08 12:40:00,109.45,109.45,109.38,109.41,3095.0,93.3342,93.3342,93.2745,93.3001,3095.0
2019-04-08 12:45:00,109.42,109.42,109.37,109.38,15074.0,93.3087,93.3087,93.266,93.2745,15074.0
2019-04-08 12:50:00,109.4,109.43,109.4,109.42,2505.0,93.2916,93.3172,93.2916,93.3087,2505.0
2019-04-08 12:55:00,109.41,109.44,109.41,109.43,3737.0,93.3001,93.3257,93.3001,93.3172,3737.0
2019-04-08 13:00:00,109.41,109.42,109.39,109.39,14525.0,93.3001,93.3087,93.2831,93.2831,14525.0
2019-04-08 13:05:00,109.4,109.44,109.38,109.43,8635.0,93.2916,93.3257,93.2745,93.3172,8635.0
2019-04-08 13:10:00,109.43,109.44,109.42,109.42,5388.0,93.3172,93.3257,93.3087,93.3087,5388.0
2019-04-08 13:15:00,109.39,109.43,109.39,109.42,5818.0,93.2831,93.3172,93.2831,93.3087,5818.0
2019-04-08 13:20:00,109.42,109.46,109.42,109.46,6244.0,93.3087,93.3428,93.3087,93.3428,6244.0
2019-04-08 13:25:00,109.46,109.47,109.45,109.45,3949.0,93.3428,93.3513,93.3342,93.3342,3949.0
2019-04-08 13:30:00,109.45,109.46,109.43,109.44,8762.0,93.3342,93.3428,93.3172,93.3257,8762.0
2019-04-08 13:35:00,109.44,109.46,109.44,109.44,4957.0,93.3257,93.3428,93.3257,93.3257,4957.0
2019-04-08 13:40:00,109.44,109.45,109.41,109.43,4493.0,93.3257,93.3342,93.3001,93.3172,4493.0
2019-04-08 13:45:00,109.43,109.46,109.43,109.45,37229.0,93.3172,93.3428,93.3172,93.3342,37229.0
2019-04-08 13:50:00,109.44,109.53,109.43,109.52,6799.0,93.3257,93.4025,93.3172,93.3939,6799.0
2019-04-08 13:55:00,109.52,109.52,109.48,109.5,8734.0,93.3939,93.3939,93.3598,93.3769,8734.0
2019-04-08 14:00:00,109.51,109.51,109.46,109.48,6330.0,93.3854,93.3854,93.3428,93.3598,6330.0
2019-04-08 14:05:00,109.47,109.58,109.47,109.56,27758.0,93.3513,93.4451,93.3513,93.428,27758.0
2019-04-08 14:10:00,109.56,109.57,109.52,109.53,6273.0,93.428,93.4366,93.3939,93.4025,6273.0
2019-04-08 14:15:00,109.54,109.54,109.51,109.53,10325.0,93.411,93.411,93.3854,93.4025,10325.0
2019-04-08 14:20:00,109.51,109.51,109.49,109.49,3941.0,93.3854,93.3854,93.3683,93.3683,3941.0
2019-04-08 14:25:00,109.49,109.52,109.48,109.49,27969.0,93.3683,93.3939,93.3598,93.3683,27969.0
2019-04-08 14:30:00,109.5,109.52,109.49,109.52,10885.0,93.3769,93.3939,93.3683,93.3939,10885.0
2019-04-08 14:35:00,109.52,109.57,109.51,109.54,19839.0,93.3939,93.4366,93.3854,93.411,19839.0
2019-04-08 14:40:00,109.54,109.55,109.49,109.53,4496.0,93.411,93.4195,93.3683,93.4025,4496.0
2019-04-08 14:45:00,109.52,109.52,109.48,109.49,5093.0,93.3939,93.3939,93.3598,93.3683,5093.0
2019-04-08 14:50:00,109.49,109.52,109.49,109.51,6421.0,93.3683,93.3939,93.3683,93.3854,6421.0
2019-04-08 14:55:00,109.5,109.51,109.49,109.51,13916.0,93.3769,93.3854,93.3683,93.3854,13916.0
2019-04-08 15:00:00,109.5,109.53,109.49,109.52,3523.0,93.3769,93.4025,93.3683,93.3939,3523.0
2019-04-08 15:05:00,109.51,109.55,109.49,109.5,6947.0,93.3854,93.4195,93.3683,93.3769,6947.0
2019-04-08 15:10:00,109.51,109.53,109.5,109.53,1840.0,93.3854,93.4025,93.3769,93.4025,1840.0
2019-04-08 15:15:00,109.53,109.55,109.51,109.55,11235.0,93.4025,93.4195,93.3854,93.4195,11235.0
2019-04-08 15:20:00,109.56,109.57,109.5,109.5,13573.0,93.428,93.4366,93.3769,93.3769,13573.0
2019-04-08 15:25:00,109.5,109.53,109.49,109.53,8225.0,93.3769,93.4025,93.3683,93.4025,8225.0
2019-04-08 15:30:00,109.52,109.57,109.48,109.56,29629.0,93.3939,93.4366,93.3598,93.428,29629.0
2019-04-08 15:35:00,109.56,109.59,109.55,109.58,14653.0,93.428,93.4536,93.4195,93.4451,14653.0
2019-04-08 15:40:00,109.59,109.61,109.59,109.61,10231.0,93.4536,93.4707,93.4536,93.4707,10231.0
2019-04-08 15:45:00,109.61,109.63,109.6,109.61,13412.0,93.4707,93.4877,93.4622,93.4707,13412.0
2019-04-08 15:50:00,109.61,109.66,109.61,109.66,29459.0,93.4707,93.5133,93.4707,93.5133,29459.0
2019-04-08 15:55:00,109.67,109.7,109.62,109.68,28575.0,93.5218,93.5474,93.4792,93.5304,28575.0
2019-04-09 09:30:00,109.26,109.28,108.97,108.99,40839.0,93.1722,93.1893,92.9249,92.942,40839.0
2019-04-09 09:35:00,108.88,108.88,108.77,108.82,15418.0,92.8482,92.8482,92.7544,92.797,15418.0
2019-04-09 09:40:00,108.78,108.85,108.72,108.84,80347.0,92.7629,92.8226,92.7117,92.8141,80347.0
2019-04-09 09:45:00,108.82,108.87,108.79,108.8,10129.0,92.797,92.8396,92.7714,92.7799,10129.0
2019-04-09 09:50:00,108.78,108.91,108.78,108.89,7555.0,92.7629,92.8737,92.7629,92.8567,7555.0
2019-04-09 09:55:00,108.88,108.92,108.87,108.9,8621.0,92.8482,92.8823,92.8396,92.8652,8621.0
2019-04-09 10:00:00,108.91,108.91,108.8,108.82,10378.0,92.8737,92.8737,92.7799,92.797,10378.0
2019-04-09 10:05:00,108.85,108.95,108.84,108.91,16564.0,92.8226,92.9079,92.8141,92.8737,16564.0
2019-04-09 10:10:00,108.9,108.92,108.85,108.86,21065.0,92.8652,92.8823,92.8226,92.8311,21065.0
2019-04-09 10:15:00,108.85,108.87,108.8,108.87,11496.0,92.8226,92.8396,92.7799,92.8396,11496.0
2019-04-09 10:20:00,108.85,108.91,108.85,108.91,7440.0,92.8226,92.8737,92.8226,92.8737,7440.0
2019-04-09 10:25:00,108.92,108.95,108.88,108.88,5802.0,92.8823,92.9079,92.8482,92.8482,5802.0
2019-04-09 10:30:00,108.89,108.92,108.86,108.91,23136.0,92.8567,92.8823,92.8311,92.8737,23136.0
2019-04-09 10:35:00,108.95,108.99,108.91,108.91,4593.0,92.9079,92.942,92.8737,92.8737,4593.0
2019-04-09 10:40:00,108.92,108.93,108.83,108.83,20628.0,92.8823,92.8908,92.8055,92.8055,20628.0
2019-04-09 10:45:00,108.81,108.85,108.78,108.78,7076.0,92.7885,92.8226,92.7629,92.7629,7076.0
2019-04-09 10:50:00,108.76,108.86,108.76,108.86,13164.0,92.7458,92.8311,92.7458,92.8311,13164.0
2019-04-09 10:55:00,108.86,108.94,108.82,108.93,5203.0,92.8311,92.8993,92.797,92.8908,5203.0
2019-04-09 11:00:00,108.93,109.01,108.91,109.0,11138.0,92.8908,92.959,92.8737,92.9505,11138.0
2019-04-09 11:05:00,108.99,109.0,108.96,108.98,4036.0,92.942,92.9505,92.9164,92.9334,4036.0
2019-04-09 11:10:00,108.97,108.99,108.94,108.96,6383.0,92.9249,92.942,92.8993,92.9164,6383.0
2019-04-09 11:15:00,109.0,109.03,108.99,108.99,6531.0,92.9505,92.9761,92.942,92.942,6531.0
2019-04-09 11:20:00,109.0,109.03,108.94,108.94,5833.0,92.9505,92.9761,92.8993,92.8993,5833.0
2019-04-09 11:25:00,108.93,108.99,108.92,108.98,4048.0,92.8908,92.942,92.8823,92.9334,4048.0
2019-04-09 11:30:00,108.97,109.06,108.95,108.95,8014.0,92.9249,93.0017,92.9079,92.9079,8014.0
2019-04-09 11:35:00,108.95,109.0,108.93,108.96,4089.0,92.9079,92.9505,92.8908,92.9164,4089.0
2019-04-09 11:40:00,108.97,108.99,108.94,108.99,3528.0,92.9249,92.942,92.8993,92.942,3528.0
2019-04-09 11:45:00,108.99,109.02,108.94,109.01,9927.0,92.942,92.9676,92.8993,92.959,9927.0
2019-04-09 11:50:00,109.02,109.02,108.98,108.99,10848.0,92.9676,92.9676,92.9334,92.942,10848.0
2019-04-09 11:55:00,109.0,109.04,108.99,109.0,5774.0,92.9505,92.9846,92.942,92.9505,5774.0
2019-04-09 12:00:00,109.0,109.04,108.97,109.02,9623.0,92.9505,92.9846,92.9249,92.9676,9623.0
2019-04-09 12:05:00,109.01,109.09,109.01,109.09,6819.0,92.959,93.0272,92.959,93.0272,6819.0
2019-04-09 12:10:00,109.08,109.18,109.07,109.15,15115.0,93.0187,93.104,93.0102,93.0784,15115.0
2019-04-09 12:15:00,109.15,109.19,109.15,109.19,7647.0,93.0784,93.1125,93.0784,93.1125,7647.0
2019-04-09 12:20:00,109.2,109.22,109.17,109.18,9253.0,93.121,93.1381,93.0955,93.104,9253.0
2019-04-09 12:25:00,109.19,109.2,109.15,109.15,5152.0,93.1125,93.121,93.0784,93.0784,5152.0
2019-04-09 12:30:00,109.16,109.18,109.14,109.15,7560.0,93.0869,93.104,93.0699,93.0784,7560.0
2019-04-09 12:35:00,109.15,109.15,109.13,109.13,9700.0,93.0784,93.0784,93.0614,93.0614,9700.0
2019-04-09 12:40:00,109.13,109.16,109.11,109.13,5207.0,93.0614,93.0869,93.0443,93.0614,5207.0
2019-04-09 12:45:00,109.13,109.13,109.09,109.09,10488.0,93.0614,93.0614,93.0272,93.0272,10488.0
2019-04-09 12:50:00,109.11,109.12,109.09,109.1,2467.0,93.0443,93.0528,93.0272,93.0358,2467.0
2019-04-09 12:55:00,109.11,109.11,109.07,109.07,3287.0,93.0443,93.0443,93.0102,93.0102,3287.0
2019-04-09 13:00:00,109.04,109.04,109.01,109.04,4193.0,92.9846,92.9846,92.959,92.9846,4193.0
2019-04-09 13:05:00,109.03,109.04,109.0,109.04,5539.0,92.9761,92.9846,92.9505,92.9846,5539.0
2019-04-09 13:10:00,109.04,109.06,109.03,109.03,9817.0,92.9846,93.0017,92.9761,92.9761,9817.0
2019-04-09 13:15:00,109.04,109.07,109.02,109.03,3815.0,92.9846,93.0102,92.9676,92.9761,3815.0
2019-04-09 13:20:00,109.03,109.05,109.01,109.04,4426.0,92.9761,92.9931,92.959,92.9846,4426.0
2019-04-09 13:25:00,109.03,109.03,109.0,109.01,7950.0,92.9761,92.9761,92.9505,92.959,7950.0
2019-04-09 13:30:00,109.0,109.02,108.98,109.02,9590.0,92.9505,92.9676,92.9334,92.9676,9590.0
2019-04-09 13:35:00,109.02,109.03,109.01,109.02,5160.0,92.9676,92.9761,92.959,92.9676,5160.0
2019-04-09 13:40:00,109.04,109.05,108.99,109.01,5601.0,92.9846,92.9931,92.942,92.959,5601.0
2019-04-09 13:45:00,109.01,109.03,109.0,109.02,7970.0,92.959,92.9761,92.9505,92.9676,7970.0
2019-04-09 13:50:00,109.0,109.0,108.97,108.97,40095.0,92.9505,92.9505,92.9249,92.9249,40095.0
2019-04-09 13:55:00,108.97,109.0,108.96,108.99,6005.0,92.9249,92.9505,92.9164,92.942,6005.0
2019-04-09 14:00:00,109.0,109.0,108.94,108.95,10732.0,92.9505,92.9505,92.8993,92.9079,10732.0
2019-04-09 14:05:00,108.94,108.96,108.9,108.93,27252.0,92.8993,92.9164,92.8652,92.8908,27252.0
2019-04-09 14:10:00,108.95,108.96,108.92,108.96,9576.0,92.9079,92.9164,92.8823,92.9164,9576.0
2019-04-09 14:15:00,108.98,109.0,108.96,108.96,10107.0,92.9334,92.9505,92.9164,92.9164,10107.0
2019-04-09 14:20:00,108.96,108.98,108.93,108.93,8123.0,92.9164,92.9334,92.8908,92.8908,8123.0
2019-04-09 14:25:00,108.94,108.95,108.91,108.91,39099.0,92.8993,92.9079,92.8737,92.8737,39099.0
2019-04-09 14:30:00,108.92,108.95,108.91,108.93,12163.0,92.8823,92.9079,92.8737,92.8908,12163.0
2019-04-09 14:35:00,108.94,108.97,108.91,108.97,15195.0,92.8993,92.9249,92.8737,92.9249,15195.0
2019-04-09 14:40:00,108.96,108.96,108.83,108.85,29330.0,92.9164,92.9164,92.8055,92.8226,29330.0
2019-04-09 14:45:00,108.86,108.87,108.83,108.87,4840.0,92.8311,92.8396,92.8055,92.8396,4840.0
2019-04-09 14:50:00,108.88,108.9,108.85,108.86,8590.0,92.8482,92.8652,92.8226,92.8311,8590.0
2019-04-09 14:55:00,108.86,108.87,108.82,108.84,7948.0,92.8311,92.8396,92.797,92.8141,7948.0
2019-04-09 15:00:00,108.83,108.89,108.82,108.87,8814.0,92.8055,92.8567,92.797,92.8396,8814.0
2019-04-09 15:05:00,108.87,108.88,108.84,108.85,9098.0,92.8396,92.8482,92.8141,92.8226,9098.0
2019-04-09 15:10:00,108.86,108.88,108.85,108.86,17158.0,92.8311,92.8482,92.8226,92.8311,17158.0
2019-04-09 15:15:00,108.86,108.89,108.85,108.86,5355.0,92.8311,92.8567,92.8226,92.8311,5355.0
2019-04-09 15:20:00,108.87,108.87,108.8,108.82,6310.0,92.8396,92.8396,92.7799,92.797,6310.0
2019-04-09 15:25:00,108.8,108.8,108.75,108.78,10313.0,92.7799,92.7799,92.7373,92.7629,10313.0
2019-04-09 15:30:00,108.78,108.9,108.77,108.87,18183.0,92.7629,92.8652,92.7544,92.8396,18183.0
2019-04-09 15:35:00,108.87,108.92,108.85,108.92,6603.0,92.8396,92.8823,92.8226,92.8823,6603.0
2019-04-09 15:40:00,108.94,108.94,108.86,108.89,16327.0,92.8993,92.8993,92.8311,92.8567,16327.0
2019-04-09 15:45:00,108.9,108.95,108.89,108.94,10741.0,92.8652,92.9079,92.8567,92.8993,10741.0
2019-04-09 15:50:00,108.93,108.93,108.84,108.84,19435.0,92.8908,92.8908,92.8141,92.8141,19435.0
2019-04-09 15:55:00,108.84,108.96,108.74,108.96,43475.0,92.8141,92.9164,92.7288,92.9164,43475.0
2019-04-10 09:30:00,109.15,109.18,109.1,109.18,31850.0,93.0784,93.104,93.0358,93.104,31850.0
2019-04-10 09:35:00,109.19,109.26,109.17,109.17,3822.0,93.1125,93.1722,93.0955,93.0955,3822.0
2019-04-10 09:40:00,109.16,109.24,109.15,109.15,10417.0,93.0869,93.1552,93.0784,93.0784,10417.0
2019-04-10 09:45:00,109.15,109.22,109.13,109.13,42761.0,93.0784,93.1381,93.0614,93.0614,42761.0
2019-04-10 09:50:00,109.12,109.13,108.98,109.12,15962.0,93.0528,93.0614,92.9334,93.0528,15962.0
2019-04-10 09:55:00,109.15,109.21,109.14,109.16,10313.0,93.0784,93.1296,93.0699,93.0869,10313.0
2019-04-10 10:00:00,109.15,109.16,109.08,109.08,15534.0,93.0784,93.0869,93.0187,93.0187,15534.0
2019-04-10 10:05:00,109.07,109.11,108.99,109.06,4559.0,93.0102,93.0443,92.942,93.0017,4559.0
2019-04-10 10:10:00,109.04,109.06,108.99,109.04,7111.0,92.9846,93.0017,92.942,92.9846,7111.0
2019-04-10 10:15:00,109.06,109.07,109.0,109.07,5012.0,93.0017,93.0102,92.9505,93.0102,5012.0
2019-04-10 10:20:00,109.09,109.09,108.99,109.0,8592.0,93.0272,93.0272,92.942,92.9505,8592.0
2019-04-10 10:25:00,108.99,108.99,108.93,108.97,3331.0,92.942,92.942,92.8908,92.9249,3331.0
2019-04-10 10:30:00,108.98,109.06,108.95,109.0,10525.0,92.9334,93.0017,92.9079,92.9505,10525.0
2019-04-10 10:35:00,109.03,109.03,108.94,108.96,6743.0,92.9761,92.9761,92.8993,92.9164,6743.0
2019-04-10 10:40:00,108.95,109.0,108.9,108.94,4376.0,92.9079,92.9505,92.8652,92.8993,4376.0
2019-04-10 10:45:00,108.94,109.0,108.93,109.0,1637.0,92.8993,92.9505,92.8908,92.9505,1637.0
2019-04-10 10:50:00,108.97,109.01,108.95,108.97,3765.0,92.9249,92.959,92.9079,92.9249,3765.0
2019-04-10 10:55:00,108.97,109.01,108.97,108.99,5157.0,92.9249,92.959,92.9249,92.942,5157.0
2019-04-10 11:00:00,109.01,109.09,109.01,109.05,9771.0,92.959,93.0272,92.959,92.9931,9771.0
2019-04-10 11:05:00,109.05,109.08,109.04,109.04,6778.0,92.9931,93.0187,92.9846,92.9846,6778.0
2019-04-10 11:10:00,109.04,109.04,109.0,109.0,4949.0,92.9846,92.9846,92.9505,92.9505,4949.0
2019-04-10 11:15:00,109.03,109.06,108.99,108.99,3031.0,92.9761,93.0017,92.942,92.942,3031.0
2019-04-10 11:20:00,109.0,109.02,108.98,109.02,4816.0,92.9505,92.9676,92.9334,92.9676,4816.0
2019-04-10 11:25:00,109.05,109.05,108.97,109.02,5633.0,92.9931,92.9931,92.9249,92.9676,5633.0
2019-04-10 11:30:00,109.02,109.08,109.02,109.08,3091.0,92.9676,93.0187,92.9676,93.0187,3091.0
2019-04-10 11:35:00,109.09,109.09,109.03,109.04,2246.0,93.0272,93.0272,92.9761,92.9846,2246.0
2019-04-10 11:40:00,109.04,109.1,109.02,109.09,3759.0,92.9846,93.0358,92.9676,93.0272,3759.0
2019-04-10 11:45:00,109.08,109.12,109.07,109.08,4374.0,93.0187,93.0528,93.0102,93.0187,4374.0
2019-04-10 11:50:00,109.09,109.09,109.05,109.08,8139.0,93.0272,93.0272,92.9931,93.0187,8139.0
2019-04-10 11:55:00,109.07,109.09,109.05,109.08,2953.0,93.0102,93.0272,92.9931,93.0187,2953.0
2019-04-10 12:00:00,109.09,109.12,109.06,109.08,16278.0,93.0272,93.0528,93.0017,93.0187,16278.0
2019-04-10 12:05:00,109.09,109.1,109.07,109.07,2977.0,93.0272,93.0358,93.0102,93.0102,2977.0
2019-04-10 12:10:00,109.07,109.07,109.04,109.04,5813.0,93.0102,93.0102,92.9846,92.9846,5813.0
2019-04-10 12:15:00,109.04,109.08,109.04,109.08,3858.0,92.9846,93.0187,92.9846,93.0187,3858.0
2019-04-10 12:20:00,109.07,109.09,109.06,109.09,1935.0,93.0102,93.0272,93.0017,93.0272,1935.0
2019-04-10 12:25:00,109.09,109.12,109.09,109.12,12366.0,93.0272,93.0528,93.0272,93.0528,12366.0
2019-04-10 12:30:00,109.1,109.13,109.1,109.13,4232.0,93.0358,93.0614,93.0358,93.0614,4232.0
2019-04-10 12:35:00,109.1,109.12,109.07,109.07,1162.0,93.0358,93.0528,93.0102,93.0102,1162.0
2019-04-10 12:40:00,109.07,109.07,109.05,109.05,6015.0,93.0102,93.0102,92.9931,92.9931,6015.0
2019-04-10 12:45:00,109.05,109.06,109.02,109.04,11636.0,92.9931,93.0017,92.9676,92.9846,11636.0
2019-04-10 12:50:00,109.03,109.05,109.02,109.03,4798.0,92.9761,92.9931,92.9676,92.9761,4798.0
2019-04-10 12:55:00,109.05,109.05,109.02,109.02,8183.0,92.9931,92.9931,92.9676,92.9676,8183.0
2019-04-10 13:00:00,109.04,109.05,109.01,109.04,2717.0,92.9846,92.9931,92.959,92.9846,2717.0
2019-04-10 13:05:00,109.05,109.08,109.05,109.06,5809.0,92.9931,93.0187,92.9931,93.0017,5809.0
2019-04-10 13:10:00,109.06,109.07,109.04,109.06,13279.0,93.0017,93.0102,92.9846,93.0017,13279.0
2019-04-10 13:15:00,109.06,109.12,109.06,109.12,28773.0,93.0017,93.0528,93.0017,93.0528,28773.0
2019-04-10 13:20:00,109.11,109.12,109.08,109.09,8019.0,93.0443,93.0528,93.0187,93.0272,8019.0
2019-04-10 13:25:00,109.1,109.12,109.1,109.11,2915.0,93.0358,93.0528,93.0358,93.0443,2915.0
2019-04-10 13:30:00,109.11,109.11,109.09,109.1,3347.0,93.0443,93.0443,93.0272,93.0358,3347.0
2019-04-10 13:35:00,109.1,109.12,109.08,109.08,9071.0,93.0358,93.0528,93.0187,93.0187,9071.0
2019-04-10 13:40:00,109.08,109.09,109.05,109.09,4837.0,93.0187,93.0272,92.9931,93.0272,4837.0
2019-04-10 13:45:00,109.07,109.1,109.06,109.09,4136.0,93.0102,93.0358,93.0017,93.0272,4136.0
2019-04-10 13:50:00,109.09,109.11,109.09,109.1,9083.0,93.0272,93.0443,93.0272,93.0358,9083.0
2019-04-10 13:55:00,109.11,109.18,109.1,109.16,11827.0,93.0443,93.104,93.0358,93.0869,11827.0
2019-04-10 14:00:00,109.16,109.2,109.12,109.13,45948.0,93.0869,93.121,93.0528,93.0614,45948.0
2019-04-10 14:05:00,109.13,109.13,109.06,109.08,4696.0,93.0614,93.0614,93.0017,93.0187,4696.0
2019-04-10 14:10:00,109.07,109.1,109.0,109.1,17682.0,93.0102,93.0358,92.9505,93.0358,17682.0
2019-04-10 14:15:00,109.11,109.15,109.1,109.14,8828.0,93.0443,93.0784,93.0358,93.0699,8828.0
2019-04-10 14:20:00,109.18,109.18,109.04,109.07,4390.0,93.104,93.104,92.9846,93.0102,4390.0
2019-04-10 14:25:00,109.1,109.11,109.06,109.09,20490.0,93.0358,93.0443,93.0017,93.0272,20490.0
2019-04-10 14:30:00,109.09,109.11,109.04,109.06,3632.0,93.0272,93.0443,92.9846,93.0017,3632.0
2019-04-10 14:35:00,109.07,109.12,109.07,109.11,9376.0,93.0102,93.0528,93.0102,93.0443,9376.0
2019-04-10 14:40:00,109.11,109.17,109.11,109.16,4686.0,93.0443,93.0955,93.0443,93.0869,4686.0
2019-04-10 14:45:00,109.14,109.16,109.13,109.14,3594.0,93.0699,93.0869,93.0614,93.0699,3594.0
2019-04-10 14:50:00,109.18,109.21,109.18,109.18,3124.0,93.104,93.1296,93.104,93.104,3124.0
2019-04-10 14:55:00,109.18,109.21,109.17,109.19,3986.0,93.104,93.1296,93.0955,93.1125,3986.0
2019-04-10 15:00:00,109.2,109.3,109.19,109.28,17434.0,93.121,93.2063,93.1125,93.1893,17434.0
2019-04-10 15:05:00,109.28,109.32,109.26,109.32,3983.0,93.1893,93.2234,93.1722,93.2234,3983.0
2019-04-10 15:10:00,109.32,109.32,109.27,109.27,4207.0,93.2234,93.2234,93.1807,93.1807,4207.0
2019-04-10 15:15:00,109.29,109.29,109.25,109.26,5185.0,93.1978,93.1978,93.1637,93.1722,5185.0
2019-04-10 15:20:00,109.27,109.28,109.25,109.25,5598.0,93.1807,93.1893,93.1637,93.1637,5598.0
2019-04-10 15:25:00,109.26,109.26,109.23,109.24,9364.0,93.1722,93.1722,93.1466,93.1552,9364.0
2019-04-10 15:30:00,109.24,109.27,109.2,109.25,8374.0,93.1552,93.1807,93.121,93.1637,8374.0
2019-04-10 15:35:00,109.25,109.28,109.24,109.25,9773.0,93.1637,93.1893,93.1552,93.1637,9773.0
2019-04-10 15:40:00,109.24,109.25,109.22,109.25,5532.0,93.1552,93.1637,93.1381,93.1637,5532.0
2019-04-10 15:45:00,109.24,109.25,109.21,109.21,18509.0,93.1552,93.1637,93.1296,93.1296,18509.0
2019-04-10 15:50:00,109.22,109.22,109.15,109.17,23194.0,93.1381,93.1381,93.0784,93.0955,23194.0
2019-04-10 15:55:00,109.17,109.27,109.14,109.27,43777.0,93.0955,93.1807,93.0699,93.1807,43777.0
2019-04-11 09:30:00,109.5,109.5,109.35,109.39,59325.0,93.3769,93.3769,93.249,93.2831,59325.0
2019-04-11 09:35:00,109.41,109.43,109.29,109.35,6433.0,93.3001,93.3172,93.1978,93.249,6433.0
2019-04-11 09:40:00,109.35,109.49,109.32,109.48,4641.0,93.249,93.3683,93.2234,93.3598,4641.0
2019-04-11 09:45:00,109.48,109.57,109.47,109.55,14763.0,93.3598,93.4366,93.3513,93.4195,14763.0
2019-04-11 09:50:00,109.56,109.61,109.51,109.51,11028.0,93.428,93.4707,93.3854,93.3854,11028.0
2019-04-11 09:55:00,109.51,109.54,109.47,109.53,9638.0,93.3854,93.411,93.3513,93.4025,9638.0
2019-04-11 10:00:00,109.56,109.56,109.49,109.52,24159.0,93.428,93.428,93.3683,93.3939,24159.0
2019-04-11 10:05:00,109.53,109.55,109.45,109.48,10378.0,93.4025,93.4195,93.3342,93.3598,10378.0
2019-04-11 10:10:00,109.48,109.53,109.41,109.53,20331.0,93.3598,93.4025,93.3001,93.4025,20331.0
2019-04-11 10:15:00,109.52,109.59,109.5,109.59,13442.0,93.3939,93.4536,93.3769,93.4536,13442.0
2019-04-11 10:20:00,109.59,109.59,109.53,109.57,19311.0,93.4536,93.4536,93.4025,93.4366,19311.0
2019-04-11 10:25:00,109.56,109.56,109.5,109.52,9658.0,93.428,93.428,93.3769,93.3939,9658.0
2019-04-11 10:30:00,109.5,109.52,109.45,109.47,5555.0,93.3769,93.3939,93.3342,93.3513,5555.0
2019-04-11 10:35:00,109.47,109.5,109.45,109.47,3399.0,93.3513,93.3769,93.3342,93.3513,3399.0
2019-04-11 10:40:00,109.48,109.55,109.47,109.52,5484.0,93.3598,93.4195,93.3513,93.3939,5484.0
2019-04-11 10:45:00,109.51,109.55,109.47,109.49,8925.0,93.3854,93.4195,93.3513,93.3683,8925.0
2019-04-11 10:50:00,109.5,109.51,109.42,109.43,2940.0,93.3769,93.3854,93.3087,93.3172,2940.0
2019-04-11 10:55:00,109.41,109.43,109.39,109.42,5203.0,93.3001,93.3172,93.2831,93.3087,5203.0
2019-04-11 11:00:00,109.42,109.44,109.31,109.39,10643.0,93.3087,93.3257,93.2149,93.2831,10643.0
2019-04-11 11:05:00,109.38,109.45,109.38,109.45,7479.0,93.2745,93.3342,93.2745,93.3342,7479.0
2019-04-11 11:10:00,109.45,109.46,109.43,109.45,6010.0,93.3342,93.3428,93.3172,93.3342,6010.0
2019-04-11 11:15:00,109.46,109.48,109.39,109.41,9535.0,93.3428,93.3598,93.2831,93.3001,9535.0
2019-04-11 11:20:00,109.4,109.42,109.35,109.36,13686.0,93.2916,93.3087,93.249,93.2575,13686.0
2019-04-11 11:25:00,109.34,109.38,109.34,109.37,38340.0,93.2404,93.2745,93.2404,93.266,38340.0
2019-04-11 11:30:00,109.35,109.35,109.3,109.3,23783.0,93.249,93.249,93.2063,93.2063,23783.0
2019-04-11 11:35:00,109.31,109.34,109.24,109.24,7311.0,93.2149,93.2404,93.1552,93.1552,7311.0
2019-04-11 11:40:00,109.22,109.22,109.01,109.08,26229.0,93.1381,93.1381,92.959,93.0187,26229.0
2019-04-11 11:45:00,109.08,109.13,109.07,109.11,7056.0,93.0187,93.0614,93.0102,93.0443,7056.0
2019-04-11 11:50:00,109.12,109.14,109.08,109.11,11252.0,93.0528,93.0699,93.0187,93.0443,11252.0
2019-04-11 11:55:00,109.07,109.17,109.07,109.14,8367.0,93.0102,93.0955,93.0102,93.0699,8367.0
2019-04-11 12:00:00,109.16,109.18,109.14,109.18,14267.0,93.0869,93.104,93.0699,93.104,14267.0
2019-04-11 12:05:00,109.19,109.2,109.14,109.14,3271.0,93.1125,93.121,93.0699,93.0699,3271.0
2019-04-11 12:10:00,109.13,109.14,109.1,109.14,9348.0,93.0614,93.0699,93.0358,93.0699,9348.0
2019-04-11 12:15:00,109.11,109.12,109.07,109.08,4145.0,93.0443,93.0528,93.0102,93.0187,4145.0
2019-04-11 12:20:00,109.07,109.09,109.04,109.09,8149.0,93.0102,93.0272,92.9846,93.0272,8149.0
2019-04-11 12:25:00,109.1,109.11,109.04,109.07,33846.0,93.0358,93.0443,92.9846,93.0102,33846.0
2019-04-11 12:30:00,109.06,109.09,109.06,109.08,9801.0,93.0017,93.0272,93.0017,93.0187,9801.0
2019-04-11 12:35:00,109.07,109.13,109.06,109.11,6955.0,93.0102,93.0614,93.0017,93.0443,6955.0
2019-04-11 12:40:00,109.12,109.12,109.07,109.1,4714.0,93.0528,93.0528,93.0102,93.0358,4714.0
2019-04-11 12:45:00,109.1,109.12,109.06,109.07,4537.0,93.0358,93.0528,93.0017,93.0102,4537.0
2019-04-11 12:50:00,109.07,109.15,109.06,109.15,3948.0,93.0102,93.0784,93.0017,93.0784,3948.0
2019-04-11 12:55:00,109.14,109.15,109.1,109.12,6614.0,93.0699,93.0784,93.0358,93.0528,6614.0
2019-04-11 13:00:00,109.12,109.17,109.11,109.15,3512.0,93.0528,93.0955,93.0443,93.0784,3512.0
2019-04-11 13:05:00,109.16,109.17,109.14,109.17,3621.0,93.0869,93.0955,93.0699,93.0955,3621.0
2019-04-11 13:10:00,109.17,109.18,109.15,109.15,5178.0,93.0955,93.104,93.0784,93.0784,5178.0
2019-04-11 13:15:00,109.14,109.16,109.13,109.14,2195.0,93.0699,93.0869,93.0614,93.0699,2195.0
2019-04-11 13:20:00,109.15,109.15,109.12,109.14,3116.0,93.0784,93.0784,93.0528,93.0699,3116.0
2019-04-11 13:25:00,109.13,109.14,109.12,109.14,2759.0,93.0614,93.0699,93.0528,93.0699,2759.0
2019-04-11 13:30:00,109.09,109.1,109.06,109.1,2812.0,93.0272,93.0358,93.0017,93.0358,2812.0
2019-04-11 13:35:00,109.1,109.12,109.08,109.08,9077.0,93.0358,93.0528,93.0187,93.0187,9077.0
2019-04-11 13:40:00,109.08,109.09,109.01,109.06,4162.0,93.0187,93.0272,92.959,93.0017,4162.0
2019-04-11 13:45:00,109.05,109.12,109.05,109.1,4701.0,92.9931,93.0528,92.9931,93.0358,4701.0
2019-04-11 13:50:00,109.12,109.13,109.11,109.12,3295.0,93.0528,93.0614,93.0443,93.0528,3295.0
2019-04-11 13:55:00,109.11,109.14,109.09,109.11,42395.0,93.0443,93.0699,93.0272,93.0443,42395.0
2019-04-11 14:00:00,109.11,109.12,109.08,109.11,12932.0,93.0443,93.0528,93.0187,93.0443,12932.0
2019-04-11 14:05:00,109.12,109.13,109.07,109.08,3987.0,93.0528,93.0614,93.0102,93.0187,3987.0
2019-04-11 14:10:00,109.07,109.13,109.05,109.1,14945.0,93.0102,93.0614,92.9931,93.0358,14945.0
2019-04-11 14:15:00,109.1,109.12,109.07,109.09,9211.0,93.0358,93.0528,93.0102,93.0272,9211.0
2019-04-11 14:20:00,109.07,109.09,109.06,109.07,45922.0,93.0102,93.0272,93.0017,93.0102,45922.0
2019-04-11 14:25:00,109.06,109.07,109.02,109.02,10386.0,93.0017,93.0102,92.9676,92.9676,10386.0
2019-04-11 14:30:00,109.02,109.09,109.02,109.07,4830.0,92.9676,93.0272,92.9676,93.0102,4830.0
2019-04-11 14:35:00,109.07,109.09,109.05,109.06,16492.0,93.0102,93.0272,92.9931,93.0017,16492.0
2019-04-11 14:40:00,109.06,109.14,109.06,109.13,5110.0,93.0017,93.0699,93.0017,93.0614,5110.0
2019-04-11 14:45:00,109.12,109.12,109.1,109.11,4918.0,93.0528,93.0528,93.0358,93.0443,4918.0
2019-04-11 14:50:00,109.1,109.11,109.07,109.07,7704.0,93.0358,93.0443,93.0102,93.0102,7704.0
2019-04-11 14:55:00,109.06,109.09,109.03,109.09,14158.0,93.0017,93.0272,92.9761,93.0272,14158.0
2019-04-11 15:00:00,109.09,109.16,109.06,109.15,19307.0,93.0272,93.0869,93.0017,93.0784,19307.0
2019-04-11 15:05:00,109.17,109.2,109.15,109.17,73087.0,93.0955,93.121,93.0784,93.0955,73087.0
2019-04-11 15:10:00,109.17,109.19,109.14,109.14,19852.0,93.0955,93.1125,93.0699,93.0699,19852.0
2019-04-11 15:15:00,109.15,109.2,109.14,109.17,54433.0,93.0784,93.121,93.0699,93.0955,54433.0
2019-04-11 15:20:00,109.17,109.18,109.14,109.14,15881.0,93.0955,93.104,93.0699,93.0699,15881.0
2019-04-11 15:25:00,109.15,109.17,109.15,109.15,9975.0,93.0784,93.0955,93.0784,93.0784,9975.0
2019-04-11 15:30:00,109.15,109.26,109.15,109.24,17048.0,93.0784,93.1722,93.0784,93.1552,17048.0
2019-04-11 15:35:00,109.23,109.26,109.21,109.24,14360.0,93.1466,93.1722,93.1296,93.1552,14360.0
2019-04-11 15:40:00,109.24,109.27,109.23,109.27,6784.0,93.1552,93.1807,93.1466,93.1807,6784.0
2019-04-11 15:45:00,109.26,109.29,109.23,109.23,10623.0,93.1722,93.1978,93.1466,93.1466,10623.0
2019-04-11 15:50:00,109.22,109.36,109.22,109.36,29260.0,93.1381,93.2575,93.1381,93.2575,29260.0
2019-04-11 15:55:00,109.36,109.37,109.29,109.29,28845.0,93.2575,93.266,93.1978,93.1978,28845.0
2019-04-12 09:30:00,109.95,109.95,109.89,109.9,43395.0,93.7606,93.7606,93.7095,93.718,43395.0
2019-04-12 09:35:00,109.9,110.13,109.88,110.13,38857.0,93.718,93.9141,93.7009,93.9141,38857.0
2019-04-12 09:40:00,110.13,110.23,110.08,110.22,50807.0,93.9141,93.9994,93.8715,93.9909,50807.0
2019-04-12 09:45:00,110.23,110.28,110.17,110.17,13909.0,93.9994,94.042,93.9482,93.9482,13909.0
2019-04-12 09:50:00,110.17,110.22,110.13,110.13,10144.0,93.9482,93.9909,93.9141,93.9141,10144.0
2019-04-12 09:55:00,110.14,110.17,110.1,110.14,5188.0,93.9226,93.9482,93.8885,93.9226,5188.0
2019-04-12 10:00:00,110.17,110.17,110.03,110.03,23633.0,93.9482,93.9482,93.8288,93.8288,23633.0
2019-04-12 10:05:00,110.02,110.03,109.97,110.0,11900.0,93.8203,93.8288,93.7777,93.8033,11900.0
2019-04-12 10:10:00,110.01,110.05,109.95,109.97,15123.0,93.8118,93.8459,93.7606,93.7777,15123.0
2019-04-12 10:15:00,109.97,109.99,109.94,109.95,17442.0,93.7777,93.7947,93.7521,93.7606,17442.0
2019-04-12 10:20:00,109.95,110.02,109.95,110.01,5223.0,93.7606,93.8203,93.7606,93.8118,5223.0
2019-04-12 10:25:00,110.02,110.05,109.94,109.97,16878.0,93.8203,93.8459,93.7521,93.7777,16878.0
2019-04-12 10:30:00,109.97,109.97,109.83,109.84,7378.0,93.7777,93.7777,93.6583,93.6668,7378.0
2019-04-12 10:35:00,109.83,109.84,109.72,109.72,5418.0,93.6583,93.6668,93.5645,93.5645,5418.0
2019-04-12 10:40:00,109.71,109.71,109.56,109.59,11236.0,93.556,93.556,93.428,93.4536,11236.0
2019-04-12 10:45:00,109.59,109.7,109.58,109.7,12794.0,93.4536,93.5474,93.4451,93.5474,12794.0
2019-04-12 10:50:00,109.7,109.79,109.66,109.79,7545.0,93.5474,93.6242,93.5133,93.6242,7545.0
2019-04-12 10:55:00,109.8,109.8,109.7,109.73,5594.0,93.6327,93.6327,93.5474,93.573,5594.0
2019-04-12 11:00:00,109.73,109.77,109.68,109.74,5668.0,93.573,93.6071,93.5304,93.5815,5668.0
2019-04-12 11:05:00,109.72,109.73,109.69,109.69,9116.0,93.5645,93.573,93.5389,93.5389,9116.0
2019-04-12 11:10:00,109.71,109.76,109.71,109.76,6545.0,93.556,93.5986,93.556,93.5986,6545.0
2019-04-12 11:15:00,109.73,109.74,109.69,109.73,3564.0,93.573,93.5815,93.5389,93.573,3564.0
2019-04-12 11:20:00,109.73,109.76,109.71,109.75,2078.0,93.573,93.5986,93.556,93.5901,2078.0
2019-04-12 11:25:00,109.75,109.77,109.73,109.75,6704.0,93.5901,93.6071,93.573,93.5901,6704.0
2019-04-12 11:30:00,109.74,109.74,109.69,109.7,5257.0,93.5815,93.5815,93.5389,93.5474,5257.0
2019-04-12 11:35:00,109.73,109.73,109.65,109.65,2413.0,93.573,93.573,93.5048,93.5048,2413.0
2019-04-12 11:40:00,109.67,109.68,109.64,109.67,2136.0,93.5218,93.5304,93.4963,93.5218,2136.0
2019-04-12 11:45:00,109.65,109.65,109.62,109.62,2713.0,93.5048,93.5048,93.4792,93.4792,2713.0
2019-04-12 11:50:00,109.64,109.7,109.64,109.7,3822.0,93.4963,93.5474,93.4963,93.5474,3822.0
2019-04-12 11:55:00,109.72,109.76,109.72,109.73,6686.0,93.5645,93.5986,93.5645,93.573,6686.0
2019-04-12 12:00:00,109.71,109.73,109.68,109.69,7387.0,93.556,93.573,93.5304,93.5389,7387.0
2019-04-12 12:05:00,109.74,109.8,109.72,109.8,13000.0,93.5815,93.6327,93.5645,93.6327,13000.0
2019-04-12 12:10:00,109.81,109.82,109.79,109.82,1986.0,93.6412,93.6498,93.6242,93.6498,1986.0
2019-04-12 12:15:00,109.83,109.89,109.83,109.87,8054.0,93.6583,93.7095,93.6583,93.6924,8054.0
2019-04-12 12:20:00,109.86,109.89,109.85,109.89,15329.0,93.6839,93.7095,93.6753,93.7095,15329.0
2019-04-12 12:25:00,109.88,109.89,109.86,109.87,4317.0,93.7009,93.7095,93.6839,93.6924,4317.0
2019-04-12 12:30:00,109.85,109.87,109.84,109.86,2268.0,93.6753,93.6924,93.6668,93.6839,2268.0
2019-04-12 12:35:00,109.84,109.88,109.84,109.87,2791.0,93.6668,93.7009,93.6668,93.6924,2791.0
2019-04-12 12:40:00,109.87,109.9,109.86,109.88,6919.0,93.6924,93.718,93.6839,93.7009,6919.0
2019-04-12 12:45:00,109.89,109.89,109.83,109.84,2916.0,93.7095,93.7095,93.6583,93.6668,2916.0
2019-04-12 12:50:00,109.86,109.88,109.85,109.87,1866.0,93.6839,93.7009,93.6753,93.6924,1866.0
2019-04-12 12:55:00,109.88,109.9,109.86,109.9,1979.0,93.7009,93.718,93.6839,93.718,1979.0
2019-04-12 13:00:00,109.9,109.94,109.9,109.93,8624.0,93.718,93.7521,93.718,93.7436,8624.0
2019-04-12 13:05:00,109.93,109.93,109.89,109.89,3186.0,93.7436,93.7436,93.7095,93.7095,3186.0
2019-04-12 13:10:00,109.89,109.92,109.88,109.91,7396.0,93.7095,93.735,93.7009,93.7265,7396.0
2019-04-12 13:15:00,109.92,109.94,109.92,109.94,13159.0,93.735,93.7521,93.735,93.7521,13159.0
2019-04-12 13:20:00,109.93,109.94,109.9,109.9,7289.0,93.7436,93.7521,93.718,93.718,7289.0
2019-04-12 13:25:00,109.9,109.91,109.89,109.9,5597.0,93.718,93.7265,93.7095,93.718,5597.0
2019-04-12 13:30:00,109.9,109.9,109.86,109.86,5702.0,93.718,93.718,93.6839,93.6839,5702.0
2019-04-12 13:35:00,109.87,109.91,109.86,109.9,6704.0,93.6924,93.7265,93.6839,93.718,6704.0
2019-04-12 13:40:00,109.89,109.91,109.87,109.89,6833.0,93.7095,93.7265,93.6924,93.7095,6833.0
2019-04-12 13:45:00,109.89,109.89,109.85,109.85,5902.0,93.7095,93.7095,93.6753,93.6753,5902.0
2019-04-12 13:50:00,109.86,109.87,109.84,109.85,6529.0,93.6839,93.6924,93.6668,93.6753,6529.0
2019-04-12 13:55:00,109.86,109.86,109.82,109.85,30371.0,93.6839,93.6839,93.6498,93.6753,30371.0
2019-04-12 14:00:00,109.82,109.91,109.82,109.89,5158.0,93.6498,93.7265,93.6498,93.7095,5158.0
2019-04-12 14:05:00,109.9,109.9,109.87,109.88,2808.0,93.718,93.718,93.6924,93.7009,2808.0
2019-04-12 14:10:00,109.88,109.89,109.85,109.88,3088.0,93.7009,93.7095,93.6753,93.7009,3088.0
2019-04-12 14:15:00,109.9,109.9,109.88,109.89,1763.0,93.718,93.718,93.7009,93.7095,1763.0
2019-04-12 14:20:00,109.88,109.89,109.87,109.89,8337.0,93.7009,93.7095,93.6924,93.7095,8337.0
2019-04-12 14:25:00,109.87,109.87,109.83,109.85,2171.0,93.6924,93.6924,93.6583,93.6753,2171.0
2019-04-12 14:30:00,109.85,109.87,109.85,109.86,26705.0,93.6753,93.6924,93.6753,93.6839,26705.0
2019-04-12 14:35:00,109.88,109.88,109.82,109.85,9902.0,93.7009,93.7009,93.6498,93.6753,9902.0
2019-04-12 14:40:00,109.85,109.86,109.81,109.82,11728.0,93.6753,93.6839,93.6412,93.6498,11728.0
2019-04-12 14:45:00,109.81,109.81,109.76,109.78,10562.0,93.6412,93.6412,93.5986,93.6156,10562.0
2019-04-12 14:50:00,109.78,109.79,109.76,109.77,6897.0,93.6156,93.6242,93.5986,93.6071,6897.0
2019-04-12 14:55:00,109.77,109.78,109.74,109.75,8038.0,93.6071,93.6156,93.5815,93.5901,8038.0
2019-04-12 15:00:00,109.75,109.78,109.73,109.78,8095.0,93.5901,93.6156,93.573,93.6156,8095.0
2019-04-12 15:05:00,109.77,109.79,109.73,109.78,6701.0,93.6071,93.6242,93.573,93.6156,6701.0
2019-04-12 15:10:00,109.8,109.82,109.78,109.82,12867.0,93.6327,93.6498,93.6156,93.6498,12867.0
2019-04-12 15:15:00,109.81,109.85,109.81,109.83,11191.0,93.6412,93.6753,93.6412,93.6583,11191.0
2019-04-12 15:20:00,109.8,109.82,109.79,109.81,6097.0,93.6327,93.6498,93.6242,93.6412,6097.0
2019-04-12 15:25:00,109.83,109.88,109.8,109.88,11153.0,93.6583,93.7009,93.6327,93.7009,11153.0
2019-04-12 15:30:00,109.88,109.91,109.84,109.91,9575.0,93.7009,93.7265,93.6668,93.7265,9575.0
2019-04-12 15:35:00,109.91,109.93,109.85,109.92,8305.0,93.7265,93.7436,93.6753,93.735,8305.0
2019-04-12 15:40:00,109.92,109.92,109.88,109.89,7213.0,93.735,93.735,93.7009,93.7095,7213.0
2019-04-12 15:45:00,109.88,109.9,109.85,109.9,9407.0,93.7009,93.718,93.6753,93.718,9407.0
2019-04-12 15:50:00,109.89,109.89,109.83,109.86,17052.0,93.7095,93.7095,93.6583,93.6839,17052.0
2019-04-12 15:55:00,109.85,109.95,109.85,109.95,39683.0,93.6753,93.7606,93.6753,93.7606,39683.0
2019-04-15 09:30:00,110.0,110.08,109.89,109.94,37021.0,93.8033,93.8715,93.7095,93.7521,37021.0
2019-04-15 09:35:00,109.89,109.92,109.75,109.77,33977.0,93.7095,93.735,93.5901,93.6071,33977.0
2019-04-15 09:40:00,109.74,109.83,109.73,109.74,49864.0,93.5815,93.6583,93.573,93.5815,49864.0
2019-04-15 09:45:00,109.72,109.74,109.67,109.67,6369.0,93.5645,93.5815,93.5218,93.5218,6369.0
2019-04-15 09:50:00,109.69,109.71,109.63,109.71,9786.0,93.5389,93.556,93.4877,93.556,9786.0
2019-04-15 09:55:00,109.7,109.79,109.7,109.76,7101.0,93.5474,93.6242,93.5474,93.5986,7101.0
2019-04-15 10:00:00,109.77,109.87,109.76,109.87,22163.0,93.6071,93.6924,93.5986,93.6924,22163.0
2019-04-15 10:05:00,109.86,109.86,109.81,109.82,6172.0,93.6839,93.6839,93.6412,93.6498,6172.0
2019-04-15 10:10:00,109.82,109.83,109.78,109.8,7427.0,93.6498,93.6583,93.6156,93.6327,7427.0
2019-04-15 10:15:00,109.79,109.9,109.79,109.88,5500.0,93.6242,93.718,93.6242,93.7009,5500.0
2019-04-15 10:20:00,109.89,109.93,109.87,109.9,19453.0,93.7095,93.7436,93.6924,93.718,19453.0
2019-04-15 10:25:00,109.9,109.9,109.85,109.85,20150.0,93.718,93.718,93.6753,93.6753,20150.0
2019-04-15 10:30:00,109.82,109.86,109.81,109.83,12223.0,93.6498,93.6839,93.6412,93.6583,12223.0
2019-04-15 10:35:00,109.83,109.87,109.79,109.81,15667.0,93.6583,93.6924,93.6242,93.6412,15667.0
2019-04-15 10:40:00,109.81,109.83,109.71,109.72,62886.0,93.6412,93.6583,93.556,93.5645,62886.0
2019-04-15 10:45:00,109.72,109.75,109.72,109.74,9496.0,93.5645,93.5901,93.5645,93.5815,9496.0
2019-04-15 10:50:00,109.74,109.78,109.74,109.77,8418.0,93.5815,93.6156,93.5815,93.6071,8418.0
2019-04-15 10:55:00,109.75,109.77,109.72,109.74,9949.0,93.5901,93.6071,93.5645,93.5815,9949.0
2019-04-15 11:00:00,109.75,109.77,109.72,109.72,11643.0,93.5901,93.6071,93.5645,93.5645,11643.0
2019-04-15 11:05:00,109.72,109.75,109.68,109.73,11621.0,93.5645,93.5901,93.5304,93.573,11621.0
2019-04-15 11:10:00,109.72,109.81,109.72,109.81,10736.0,93.5645,93.6412,93.5645,93.6412,10736.0
2019-04-15 11:15:00,109.81,109.84,109.78,109.79,9704.0,93.6412,93.6668,93.6156,93.6242,9704.0
2019-04-15 11:20:00,109.79,109.83,109.79,109.82,7669.0,93.6242,93.6583,93.6242,93.6498,7669.0
2019-04-15 11:25:00,109.8,109.83,109.79,109.82,10434.0,93.6327,93.6583,93.6242,93.6498,10434.0
2019-04-15 11:30:00,109.81,109.81,109.79,109.8,4694.0,93.6412,93.6412,93.6242,93.6327,4694.0
2019-04-15 11:35:00,109.8,109.81,109.73,109.74,5903.0,93.6327,93.6412,93.573,93.5815,5903.0
2019-04-15 11:40:00,109.75,109.77,109.71,109.72,4896.0,93.5901,93.6071,93.556,93.5645,4896.0
2019-04-15 11:45:00,109.72,109.74,109.7,109.72,4740.0,93.5645,93.5815,93.5474,93.5645,4740.0
2019-04-15 11:50:00,109.73,109.76,109.7,109.71,16073.0,93.573,93.5986,93.5474,93.556,16073.0
2019-04-15 11:55:00,109.7,109.73,109.68,109.69,9905.0,93.5474,93.573,93.5304,93.5389,9905.0
2019-04-15 12:00:00,109.69,109.7,109.63,109.66,5844.0,93.5389,93.5474,93.4877,93.5133,5844.0
2019-04-15 12:05:00,109.66,109.68,109.64,109.64,2787.0,93.5133,93.5304,93.4963,93.4963,2787.0
2019-04-15 12:10:00,109.65,109.68,109.64,109.67,4855.0,93.5048,93.5304,93.4963,93.5218,4855.0
2019-04-15 12:15:00,109.67,109.69,109.65,109.69,3646.0,93.5218,93.5389,93.5048,93.5389,3646.0
2019-04-15 12:20:00,109.69,109.7,109.67,109.68,3123.0,93.5389,93.5474,93.5218,93.5304,3123.0
2019-04-15 12:25:00,109.67,109.69,109.65,109.67,3402.0,93.5218,93.5389,93.5048,93.5218,3402.0
2019-04-15 12:30:00,109.67,109.7,109.67,109.69,3224.0,93.5218,93.5474,93.5218,93.5389,3224.0
2019-04-15 12:35:00,109.68,109.73,109.68,109.73,3664.0,93.5304,93.573,93.5304,93.573,3664.0
2019-04-15 12:40:00,109.72,109.74,109.71,109.71,2046.0,93.5645,93.5815,93.556,93.556,2046.0
2019-04-15 12:45:00,109.72,109.74,109.71,109.71,2681.0,93.5645,93.5815,93.556,93.556,2681.0
2019-04-15 12:50:00,109.71,109.73,109.69,109.71,5006.0,93.556,93.573,93.5389,93.556,5006.0
2019-04-15 12:55:00,109.71,109.73,109.7,109.71,3858.0,93.556,93.573,93.5474,93.556,3858.0
2019-04-15 13:00:00,109.71,109.76,109.7,109.76,1907.0,93.556,93.5986,93.5474,93.5986,1907.0
2019-04-15 13:05:00,109.78,109.82,109.78,109.82,3793.0,93.6156,93.6498,93.6156,93.6498,3793.0
2019-04-15 13:10:00,109.82,109.83,109.8,109.82,4717.0,93.6498,93.6583,93.6327,93.6498,4717.0
2019-04-15 13:15:00,109.82,109.82,109.8,109.81,4202.0,93.6498,93.6498,93.6327,93.6412,4202.0
2019-04-15 13:20:00,109.81,109.83,109.8,109.81,6672.0,93.6412,93.6583,93.6327,93.6412,6672.0
2019-04-15 13:25:00,109.81,109.85,109.81,109.85,18544.0,93.6412,93.6753,93.6412,93.6753,18544.0
2019-04-15 13:30:00,109.85,109.9,109.85,109.9,8711.0,93.6753,93.718,93.6753,93.718,8711.0
2019-04-15 13:35:00,109.88,109.9,109.86,109.88,13344.0,93.7009,93.718,93.6839,93.7009,13344.0
2019-04-15 13:40:00,109.88,109.91,109.88,109.89,7553.0,93.7009,93.7265,93.7009,93.7095,7553.0
2019-04-15 13:45:00,109.89,109.9,109.87,109.9,6560.0,93.7095,93.718,93.6924,93.718,6560.0
2019-04-15 13:50:00,109.91,109.91,109.88,109.91,9907.0,93.7265,93.7265,93.7009,93.7265,9907.0
2019-04-15 13:55:00,109.91,109.92,109.9,109.9,6603.0,93.7265,93.735,93.718,93.718,6603.0
2019-04-15 14:00:00,109.91,109.93,109.89,109.93,35555.0,93.7265,93.7436,93.7095,93.7436,35555.0
2019-04-15 14:05:00,109.92,109.93,109.91,109.92,15832.0,93.735,93.7436,93.7265,93.735,15832.0
2019-04-15 14:10:00,109.91,109.91,109.88,109.88,17771.0,93.7265,93.7265,93.7009,93.7009,17771.0
2019-04-15 14:15:00,109.9,109.9,109.85,109.86,5423.0,93.718,93.718,93.6753,93.6839,5423.0
2019-04-15 14:20:00,109.85,109.86,109.84,109.85,6013.0,93.6753,93.6839,93.6668,93.6753,6013.0
2019-04-15 14:25:00,109.86,109.86,109.83,109.83,4362.0,93.6839,93.6839,93.6583,93.6583,4362.0
2019-04-15 14:30:00,109.84,109.85,109.79,109.79,5012.0,93.6668,93.6753,93.6242,93.6242,5012.0
2019-04-15 14:35:00,109.79,109.79,109.76,109.77,31710.0,93.6242,93.6242,93.5986,93.6071,31710.0
2019-04-15 14:40:00,109.77,109.79,109.75,109.79,4223.0,93.6071,93.6242,93.5901,93.6242,4223.0
2019-04-15 14:45:00,109.78,109.79,109.76,109.76,14808.0,93.6156,93.6242,93.5986,93.5986,14808.0
2019-04-15 14:50:00,109.76,109.84,109.76,109.83,9527.0,93.5986,93.6668,93.5986,93.6583,9527.0
2019-04-15 14:55:00,109.82,109.84,109.8,109.82,5557.0,93.6498,93.6668,93.6327,93.6498,5557.0
2019-04-15 15:00:00,109.82,109.83,109.81,109.82,6887.0,93.6498,93.6583,93.6412,93.6498,6887.0
2019-04-15 15:05:00,109.83,109.88,109.82,109.87,5824.0,93.6583,93.7009,93.6498,93.6924,5824.0
2019-04-15 15:10:00,109.86,109.89,109.83,109.84,17109.0,93.6839,93.7095,93.6583,93.6668,17109.0
2019-04-15 15:15:00,109.83,109.87,109.83,109.85,4986.0,93.6583,93.6924,93.6583,93.6753,4986.0
2019-04-15 15:20:00,109.86,109.86,109.83,109.84,5998.0,93.6839,93.6839,93.6583,93.6668,5998.0
2019-04-15 15:25:00,109.84,109.85,109.83,109.85,12721.0,93.6668,93.6753,93.6583,93.6753,12721.0
2019-04-15 15:30:00,109.84,109.84,109.78,109.79,10421.0,93.6668,93.6668,93.6156,93.6242,10421.0
2019-04-15 15:35:00,109.79,109.79,109.74,109.74,10604.0,93.6242,93.6242,93.5815,93.5815,10604.0
2019-04-15 15:40:00,109.75,109.78,109.74,109.76,18220.0,93.5901,93.6156,93.5815,93.5986,18220.0
2019-04-15 15:45:00,109.77,109.82,109.77,109.78,28731.0,93.6071,93.6498,93.6071,93.6156,28731.0
2019-04-15 15:50:00,109.79,109.83,109.76,109.82,29882.0,93.6242,93.6583,93.5986,93.6498,29882.0
2019-04-15 15:55:00,109.83,109.87,109.83,109.85,41831.0,93.6583,93.6924,93.6583,93.6753,41831.0
2019-04-16 09:30:00,110.23,110.33,110.19,110.28,88121.0,93.9994,94.0847,93.9653,94.042,88121.0
2019-04-16 09:35:00,110.28,110.34,110.27,110.29,2381.0,94.042,94.0932,94.0335,94.0506,2381.0
2019-04-16 09:40:00,110.32,110.32,110.21,110.27,6471.0,94.0761,94.0761,93.9823,94.0335,6471.0
2019-04-16 09:45:00,110.29,110.29,110.17,110.17,6517.0,94.0506,94.0506,93.9482,93.9482,6517.0
2019-04-16 09:50:00,110.16,110.16,110.06,110.09,13707.0,93.9397,93.9397,93.8544,93.88,13707.0
2019-04-16 09:55:00,110.1,110.14,110.08,110.1,5146.0,93.8885,93.9226,93.8715,93.8885,5146.0
2019-04-16 10:00:00,110.11,110.16,110.11,110.11,15811.0,93.8971,93.9397,93.8971,93.8971,15811.0
2019-04-16 10:05:00,110.12,110.14,110.04,110.04,7886.0,93.9056,93.9226,93.8374,93.8374,7886.0
2019-04-16 10:10:00,110.05,110.1,110.04,110.08,18121.0,93.8459,93.8885,93.8374,93.8715,18121.0
2019-04-16 10:15:00,110.08,110.13,110.08,110.08,43498.0,93.8715,93.9141,93.8715,93.8715,43498.0
2019-04-16 10:20:00,110.06,110.06,110.01,110.01,6482.0,93.8544,93.8544,93.8118,93.8118,6482.0
2019-04-16 10:25:00,110.02,110.03,109.99,110.02,5946.0,93.8203,93.8288,93.7947,93.8203,5946.0
2019-04-16 10:30:00,110.02,110.02,109.96,109.96,2783.0,93.8203,93.8203,93.7691,93.7691,2783.0
2019-04-16 10:35:00,109.97,110.0,109.96,109.96,16561.0,93.7777,93.8033,93.7691,93.7691,16561.0
2019-04-16 10:40:00,109.96,109.99,109.94,109.94,13743.0,93.7691,93.7947,93.7521,93.7521,13743.0
2019-04-16 10:45:00,109.93,109.97,109.9,109.94,7159.0,93.7436,93.7777,93.718,93.7521,7159.0
2019-04-16 10:50:00,109.94,109.98,109.91,109.97,9947.0,93.7521,93.7862,93.7265,93.7777,9947.0
2019-04-16 10:55:00,109.95,109.96,109.89,109.9,3719.0,93.7606,93.7691,93.7095,93.718,3719.0
2019-04-16 11:00:00,109.9,109.92,109.87,109.9,16550.0,93.718,93.735,93.6924,93.718,16550.0
2019-04-16 11:05:00,109.9,109.93,109.88,109.9,8849.0,93.718,93.7436,93.7009,93.718,8849.0
2019-04-16 11:10:00,109.9,109.96,109.89,109.95,8139.0,93.718,93.7691,93.7095,93.7606,8139.0
2019-04-16 11:15:00,109.95,109.99,109.95,109.99,12721.0,93.7606,93.7947,93.7606,93.7947,12721.0
2019-04-16 11:20:00,109.99,110.01,109.97,110.01,6146.0,93.7947,93.8118,93.7777,93.8118,6146.0
2019-04-16 11:25:00,110.01,110.01,109.97,109.99,6217.0,93.8118,93.8118,93.7777,93.7947,6217.0
2019-04-16 11:30:00,109.97,109.98,109.91,109.98,6969.0,93.7777,93.7862,93.7265,93.7862,6969.0
2019-04-16 11:35:00,109.97,109.98,109.91,109.92,7024.0,93.7777,93.7862,93.7265,93.735,7024.0
2019-04-16 11:40:00,109.93,109.97,109.92,109.96,2597.0,93.7436,93.7777,93.735,93.7691,2597.0
2019-04-16 11:45:00,109.95,110.0,109.91,109.97,17624.0,93.7606,93.8033,93.7265,93.7777,17624.0
2019-04-16 11:50:00,109.96,110.01,109.95,109.98,12781.0,93.7691,93.8118,93.7606,93.7862,12781.0
2019-04-16 11:55:00,109.99,110.0,109.98,109.99,4803.0,93.7947,93.8033,93.7862,93.7947,4803.0
2019-04-16 12:00:00,109.99,110.02,109.96,109.98,9618.0,93.7947,93.8203,93.7691,93.7862,9618.0
2019-04-16 12:05:00,109.99,110.03,109.98,110.01,4069.0,93.7947,93.8288,93.7862,93.8118,4069.0
2019-04-16 12:10:00,110.01,110.06,110.0,110.06,2591.0,93.8118,93.8544,93.8033,93.8544,2591.0
2019-04-16 12:15:00,110.05,110.06,110.02,110.04,2279.0,93.8459,93.8544,93.8203,93.8374,2279.0
2019-04-16 12:20:00,110.03,110.03,109.97,109.97,2055.0,93.8288,93.8288,93.7777,93.7777,2055.0
2019-04-16 12:25:00,109.99,110.0,109.96,109.98,46403.0,93.7947,93.8033,93.7691,93.7862,46403.0
2019-04-16 12:30:00,109.98,110.01,109.98,109.99,1911.0,93.7862,93.8118,93.7862,93.7947,1911.0
2019-04-16 12:35:00,109.99,110.01,109.97,110.01,6790.0,93.7947,93.8118,93.7777,93.8118,6790.0
2019-04-16 12:40:00,110.0,110.02,109.99,110.01,4038.0,93.8033,93.8203,93.7947,93.8118,4038.0
2019-04-16 12:45:00,110.01,110.02,109.99,110.01,6143.0,93.8118,93.8203,93.7947,93.8118,6143.0
2019-04-16 12:50:00,110.01,110.03,109.99,110.01,5773.0,93.8118,93.8288,93.7947,93.8118,5773.0
2019-04-16 12:55:00,110.02,110.08,110.01,110.06,6081.0,93.8203,93.8715,93.8118,93.8544,6081.0
2019-04-16 13:00:00,110.06,110.07,110.03,110.03,4221.0,93.8544,93.8629,93.8288,93.8288,4221.0
2019-04-16 13:05:00,110.03,110.05,110.01,110.03,6309.0,93.8288,93.8459,93.8118,93.8288,6309.0
2019-04-16 13:10:00,110.03,110.03,110.0,110.01,3982.0,93.8288,93.8288,93.8033,93.8118,3982.0
2019-04-16 13:15:00,110.02,110.02,109.99,110.02,5907.0,93.8203,93.8203,93.7947,93.8203,5907.0
2019-04-16 13:20:00,110.02,110.04,110.01,110.03,8703.0,93.8203,93.8374,93.8118,93.8288,8703.0
2019-04-16 13:25:00,110.03,110.04,109.98,109.98,6753.0,93.8288,93.8374,93.7862,93.7862,6753.0
2019-04-16 13:30:00,109.98,110.01,109.98,110.0,4921.0,93.7862,93.8118,93.7862,93.8033,4921.0
2019-04-16 13:35:00,110.01,110.04,109.98,110.04,4160.0,93.8118,93.8374,93.7862,93.8374,4160.0
2019-04-16 13:40:00,110.03,110.03,109.99,109.99,2228.0,93.8288,93.8288,93.7947,93.7947,2228.0
2019-04-16 13:45:00,110.0,110.02,109.99,109.99,2913.0,93.8033,93.8203,93.7947,93.7947,2913.0
2019-04-16 13:50:00,109.97,109.99,109.96,109.96,5027.0,93.7777,93.7947,93.7691,93.7691,5027.0
2019-04-16 13:55:00,109.95,109.98,109.93,109.97,33488.0,93.7606,93.7862,93.7436,93.7777,33488.0
2019-04-16 14:00:00,109.97,109.97,109.92,109.92,3937.0,93.7777,93.7777,93.735,93.735,3937.0
2019-04-16 14:05:00,109.92,109.94,109.88,109.9,16489.0,93.735,93.7521,93.7009,93.718,16489.0
2019-04-16 14:10:00,109.9,109.92,109.87,109.92,12187.0,93.718,93.735,93.6924,93.735,12187.0
2019-04-16 14:15:00,109.91,109.99,109.91,109.99,8526.0,93.7265,93.7947,93.7265,93.7947,8526.0
2019-04-16 14:20:00,109.98,109.99,109.95,109.97,20438.0,93.7862,93.7947,93.7606,93.7777,20438.0
2019-04-16 14:25:00,109.96,110.01,109.96,110.01,45562.0,93.7691,93.8118,93.7691,93.8118,45562.0
2019-04-16 14:30:00,110.01,110.04,110.0,110.02,5657.0,93.8118,93.8374,93.8033,93.8203,5657.0
2019-04-16 14:35:00,110.03,110.04,109.95,109.96,4915.0,93.8288,93.8374,93.7606,93.7691,4915.0
2019-04-16 14:40:00,109.96,109.99,109.95,109.98,14940.0,93.7691,93.7947,93.7606,93.7862,14940.0
2019-04-16 14:45:00,109.98,110.0,109.96,109.99,4554.0,93.7862,93.8033,93.7691,93.7947,4554.0
2019-04-16 14:50:00,109.99,110.01,109.97,110.0,171984.0,93.7947,93.8118,93.7777,93.8033,171984.0
2019-04-16 14:55:00,110.0,110.06,109.99,110.04,7293.0,93.8033,93.8544,93.7947,93.8374,7293.0
2019-04-16 15:00:00,110.03,110.09,110.03,110.04,32688.0,93.8288,93.88,93.8288,93.8374,32688.0
2019-04-16 15:05:00,110.04,110.09,110.01,110.07,142660.0,93.8374,93.88,93.8118,93.8629,142660.0
2019-04-16 15:10:00,110.08,110.11,110.05,110.09,33328.0,93.8715,93.8971,93.8459,93.88,33328.0
2019-04-16 15:15:00,110.09,110.11,110.08,110.09,42015.0,93.88,93.8971,93.8715,93.88,42015.0
2019-04-16 15:20:00,110.09,110.1,110.08,110.08,68307.0,93.88,93.8885,93.8715,93.8715,68307.0
2019-04-16 15:25:00,110.07,110.11,110.06,110.11,13724.0,93.8629,93.8971,93.8544,93.8971,13724.0
2019-04-16 15:30:00,110.11,110.11,109.93,109.94,30317.0,93.8971,93.8971,93.7436,93.7521,30317.0
2019-04-16 15:35:00,109.92,109.98,109.86,109.98,16355.0,93.735,93.7862,93.6839,93.7862,16355.0
2019-04-16 15:40:00,109.97,109.99,109.94,109.95,10336.0,93.7777,93.7947,93.7521,93.7606,10336.0
2019-04-16 15:45:00,109.96,110.05,109.95,110.01,16421.0,93.7691,93.8459,93.7606,93.8118,16421.0
2019-04-16 15:50:00,110.01,110.02,109.98,110.0,12539.0,93.8118,93.8203,93.7862,93.8033,12539.0
2019-04-16 15:55:00,110.0,110.1,109.99,110.1,22205.0,93.8033,93.8885,93.7947,93.8885,22205.0
2019-04-17 09:30:00,110.47,110.5,110.28,110.3,28492.0,94.2041,94.2296,94.042,94.0591,28492.0
2019-04-17 09:35:00,110.26,110.28,110.22,110.23,5446.0,94.025,94.042,93.9909,93.9994,5446.0
2019-04-17 09:40:00,110.23,110.23,110.14,110.15,4679.0,93.9994,93.9994,93.9226,93.9312,4679.0
2019-04-17 09:45:00,110.16,110.18,109.98,110.0,42905.0,93.9397,93.9568,93.7862,93.8033,42905.0
2019-04-17 09:50:00,109.97,110.07,109.97,110.01,8940.0,93.7777,93.8629,93.7777,93.8118,8940.0
2019-04-17 09:55:00,110.02,110.11,110.01,110.1,6615.0,93.8203,93.8971,93.8118,93.8885,6615.0
2019-04-17 10:00:00,110.1,110.11,110.01,110.07,24148.0,93.8885,93.8971,93.8118,93.8629,24148.0
2019-04-17 10:05:00,110.07,110.07,109.89,109.9,15721.0,93.8629,93.8629,93.7095,93.718,15721.0
2019-04-17 10:10:00,109.91,109.95,109.88,109.95,11294.0,93.7265,93.7606,93.7009,93.7606,11294.0
2019-04-17 10:15:00,109.94,109.97,109.91,109.94,30551.0,93.7521,93.7777,93.7265,93.7521,30551.0
2019-04-17 10:20:00,109.95,110.01,109.95,109.99,8540.0,93.7606,93.8118,93.7606,93.7947,8540.0
2019-04-17 10:25:00,109.99,110.11,109.98,110.11,8706.0,93.7947,93.8971,93.7862,93.8971,8706.0
2019-04-17 10:30:00,110.1,110.1,110.04,110.08,6669.0,93.8885,93.8885,93.8374,93.8715,6669.0
2019-04-17 10:35:00,110.09,110.14,110.07,110.1,5135.0,93.88,93.9226,93.8629,93.8885,5135.0
2019-04-17 10:40:00,110.05,110.06,110.0,110.01,3197.0,93.8459,93.8544,93.8033,93.8118,3197.0
2019-04-17 10:45:00,110.02,110.07,110.01,110.05,7543.0,93.8203,93.8629,93.8118,93.8459,7543.0
2019-04-17 10:50:00,110.05,110.05,109.93,110.01,16710.0,93.8459,93.8459,93.7436,93.8118,16710.0
2019-04-17 10:55:00,110.01,110.03,109.96,109.96,5736.0,93.8118,93.8288,93.7691,93.7691,5736.0
2019-04-17 11:00:00,109.96,110.01,109.94,110.0,3987.0,93.7691,93.8118,93.7521,93.8033,3987.0
2019-04-17 11:05:00,110.03,110.1,110.01,110.09,13550.0,93.8288,93.8885,93.8118,93.88,13550.0
2019-04-17 11:10:00,110.07,110.07,109.97,110.0,11199.0,93.8629,93.8629,93.7777,93.8033,11199.0
2019-04-17 11:15:00,110.0,110.02,109.96,109.99,12786.0,93.8033,93.8203,93.7691,93.7947,12786.0
2019-04-17 11:20:00,109.99,109.99,109.89,109.93,12201.0,93.7947,93.7947,93.7095,93.7436,12201.0
2019-04-17 11:25:00,109.92,109.95,109.9,109.9,2198.0,93.735,93.7606,93.718,93.718,2198.0
2019-04-17 11:30:00,109.89,109.9,109.78,109.8,6279.0,93.7095,93.718,93.6156,93.6327,6279.0
2019-04-17 11:35:00,109.83,109.9,109.82,109.9,23367.0,93.6583,93.718,93.6498,93.718,23367.0
2019-04-17 11:40:00,109.9,109.9,109.88,109.89,3101.0,93.718,93.718,93.7009,93.7095,3101.0
2019-04-17 11:45:00,109.87,109.98,109.86,109.96,19390.0,93.6924,93.7862,93.6839,93.7691,19390.0
2019-04-17 11:50:00,109.96,109.97,109.91,109.92,6204.0,93.7691,93.7777,93.7265,93.735,6204.0
2019-04-17 11:55:00,109.94,109.94,109.8,109.84,12122.0,93.7521,93.7521,93.6327,93.6668,12122.0
2019-04-17 12:00:00,109.81,109.86,109.74,109.75,5132.0,93.6412,93.6839,93.5815,93.5901,5132.0
2019-04-17 12:05:00,109.75,109.77,109.72,109.76,5960.0,93.5901,93.6071,93.5645,93.5986,5960.0
2019-04-17 12:10:00,109.73,109.81,109.73,109.79,4125.0,93.573,93.6412,93.573,93.6242,4125.0
2019-04-17 12:15:00,109.78,109.83,109.78,109.8,4733.0,93.6156,93.6583,93.6156,93.6327,4733.0
2019-04-17 12:20:00,109.83,109.83,109.78,109.79,5134.0,93.6583,93.6583,93.6156,93.6242,5134.0
2019-04-17 12:25:00,109.8,109.85,109.8,109.84,3548.0,93.6327,93.6753,93.6327,93.6668,3548.0
2019-04-17 12:30:00,109.85,109.9,109.84,109.84,12653.0,93.6753,93.718,93.6668,93.6668,12653.0
2019-04-17 12:35:00,109.83,109.9,109.83,109.88,2683.0,93.6583,93.718,93.6583,93.7009,2683.0
2019-04-17 12:40:00,109.87,109.9,109.87,109.9,1656.0,93.6924,93.718,93.6924,93.718,1656.0
2019-04-17 12:45:00,109.89,109.91,109.86,109.87,4977.0,93.7095,93.7265,93.6839,93.6924,4977.0
2019-04-17 12:50:00,109.86,109.91,109.85,109.86,6269.0,93.6839,93.7265,93.6753,93.6839,6269.0
2019-04-17 12:55:00,109.87,109.95,109.87,109.91,7199.0,93.6924,93.7606,93.6924,93.7265,7199.0
2019-04-17 13:00:00,109.9,109.93,109.89,109.93,11157.0,93.718,93.7436,93.7095,93.7436,11157.0
2019-04-17 13:05:00,109.93,109.94,109.91,109.93,6227.0,93.7436,93.7521,93.7265,93.7436,6227.0
2019-04-17 13:10:00,109.94,109.95,109.91,109.92,7070.0,93.7521,93.7606,93.7265,93.735,7070.0
2019-04-17 13:15:00,109.95,109.96,109.92,109.93,12657.0,93.7606,93.7691,93.735,93.7436,12657.0
2019-04-17 13:20:00,109.93,110.0,109.89,109.91,31619.0,93.7436,93.8033,93.7095,93.7265,31619.0
2019-04-17 13:25:00,109.91,109.93,109.86,109.88,9536.0,93.7265,93.7436,93.6839,93.7009,9536.0
2019-04-17 13:30:00,109.88,109.94,109.87,109.91,22878.0,93.7009,93.7521,93.6924,93.7265,22878.0
2019-04-17 13:35:00,109.93,109.94,109.9,109.93,10478.0,93.7436,93.7521,93.718,93.7436,10478.0
2019-04-17 13:40:00,109.94,109.95,109.93,109.94,8471.0,93.7521,93.7606,93.7436,93.7521,8471.0
2019-04-17 13:45:00,109.94,109.94,109.89,109.89,28568.0,93.7521,93.7521,93.7095,93.7095,28568.0
2019-04-17 13:50:00,109.89,109.9,109.83,109.84,9334.0,93.7095,93.718,93.6583,93.6668,9334.0
2019-04-17 13:55:00,109.85,109.85,109.83,109.83,36527.0,93.6753,93.6753,93.6583,93.6583,36527.0
2019-04-17 14:00:00,109.84,109.86,109.8,109.82,14202.0,93.6668,93.6839,93.6327,93.6498,14202.0
2019-04-17 14:05:00,109.83,109.84,109.8,109.81,13385.0,93.6583,93.6668,93.6327,93.6412,13385.0
2019-04-17 14:10:00,109.81,109.81,109.7,109.71,17007.0,93.6412,93.6412,93.5474,93.556,17007.0
2019-04-17 14:15:00,109.73,109.82,109.72,109.8,18774.0,93.573,93.6498,93.5645,93.6327,18774.0
2019-04-17 14:20:00,109.79,109.8,109.71,109.71,14464.0,93.6242,93.6327,93.556,93.556,14464.0
2019-04-17 14:25:00,109.72,109.73,109.66,109.69,48099.0,93.5645,93.573,93.5133,93.5389,48099.0
2019-04-17 14:30:00,109.71,109.77,109.71,109.76,28530.0,93.556,93.6071,93.556,93.5986,28530.0
2019-04-17 14:35:00,109.77,109.79,109.74,109.79,9637.0,93.6071,93.6242,93.5815,93.6242,9637.0
2019-04-17 14:40:00,109.8,109.81,109.75,109.76,25274.0,93.6327,93.6412,93.5901,93.5986,25274.0
2019-04-17 14:45:00,109.77,109.81,109.76,109.78,6942.0,93.6071,93.6412,93.5986,93.6156,6942.0
2019-04-17 14:50:00,109.78,109.87,109.78,109.84,13045.0,93.6156,93.6924,93.6156,93.6668,13045.0
2019-04-17 14:55:00,109.84,109.87,109.83,109.85,11056.0,93.6668,93.6924,93.6583,93.6753,11056.0
2019-04-17 15:00:00,109.84,109.92,109.84,109.88,11897.0,93.6668,93.735,93.6668,93.7009,11897.0
2019-04-17 15:05:00,109.88,109.9,109.86,109.87,14714.0,93.7009,93.718,93.6839,93.6924,14714.0
2019-04-17 15:10:00,109.88,109.93,109.87,109.9,25007.0,93.7009,93.7436,93.6924,93.718,25007.0
2019-04-17 15:15:00,109.91,109.94,109.89,109.91,12265.0,93.7265,93.7521,93.7095,93.7265,12265.0
2019-04-17 15:20:00,109.91,109.92,109.89,109.91,9604.0,93.7265,93.735,93.7095,93.7265,9604.0
2019-04-17 15:25:00,109.9,109.92,109.89,109.9,15218.0,93.718,93.735,93.7095,93.718,15218.0
2019-04-17 15:30:00,109.9,109.94,109.88,109.91,23507.0,93.718,93.7521,93.7009,93.7265,23507.0
2019-04-17 15:35:00,109.92,109.93,109.87,109.9,15156.0,93.735,93.7436,93.6924,93.718,15156.0
2019-04-17 15:40:00,109.91,109.95,109.9,109.95,18296.0,93.7265,93.7606,93.718,93.7606,18296.0
2019-04-17 15:45:00,109.95,109.95,109.88,109.91,36287.0,93.7606,93.7606,93.7009,93.7265,36287.0
2019-04-17 15:50:00,109.9,109.94,109.89,109.93,20219.0,93.718,93.7521,93.7095,93.7436,20219.0
2019-04-17 15:55:00,109.93,109.93,109.82,109.83,51577.0,93.7436,93.7436,93.6498,93.6583,51577.0
2019-04-18 09:30:00,110.09,110.09,109.93,109.93,46725.0,93.88,93.88,93.7436,93.7436,46725.0
2019-04-18 09:35:00,109.94,110.01,109.88,109.97,45330.0,93.7521,93.8118,93.7009,93.7777,45330.0
2019-04-18 09:40:00,109.98,110.07,109.95,110.07,15407.0,93.7862,93.8629,93.7606,93.8629,15407.0
2019-04-18 09:45:00,110.05,110.07,109.97,110.02,20492.0,93.8459,93.8629,93.7777,93.8203,20492.0
2019-04-18 09:50:00,110.02,110.07,109.97,109.99,15160.0,93.8203,93.8629,93.7777,93.7947,15160.0
2019-04-18 09:55:00,109.99,109.99,109.84,109.85,79256.0,93.7947,93.7947,93.6668,93.6753,79256.0
2019-04-18 10:00:00,109.85,109.86,109.7,109.79,37654.0,93.6753,93.6839,93.5474,93.6242,37654.0
2019-04-18 10:05:00,109.78,109.78,109.72,109.73,21001.0,93.6156,93.6156,93.5645,93.573,21001.0
2019-04-18 10:10:00,109.73,109.74,109.7,109.74,14798.0,93.573,93.5815,93.5474,93.5815,14798.0
2019-04-18 10:15:00,109.71,109.75,109.69,109.71,12024.0,93.556,93.5901,93.5389,93.556,12024.0
2019-04-18 10:20:00,109.72,109.72,109.59,109.6,14547.0,93.5645,93.5645,93.4536,93.4622,14547.0
2019-04-18 10:25:00,109.61,109.65,109.61,109.65,6559.0,93.4707,93.5048,93.4707,93.5048,6559.0
2019-04-18 10:30:00,109.63,109.65,109.59,109.62,12142.0,93.4877,93.5048,93.4536,93.4792,12142.0
2019-04-18 10:35:00,109.64,109.66,109.54,109.57,23513.0,93.4963,93.5133,93.411,93.4366,23513.0
2019-04-18 10:40:00,109.56,109.58,109.52,109.58,13839.0,93.428,93.4451,93.3939,93.4451,13839.0
2019-04-18 10:45:00,109.59,109.68,109.59,109.68,16833.0,93.4536,93.5304,93.4536,93.5304,16833.0
2019-04-18 10:50:00,109.68,109.68,109.62,109.65,19592.0,93.5304,93.5304,93.4792,93.5048,19592.0
2019-04-18 10:55:00,109.65,109.71,109.64,109.7,34804.0,93.5048,93.556,93.4963,93.5474,34804.0
2019-04-18 11:00:00,109.7,109.73,109.69,109.73,9023.0,93.5474,93.573,93.5389,93.573,9023.0
2019-04-18 11:05:00,109.71,109.81,109.71,109.81,24018.0,93.556,93.6412,93.556,93.6412,24018.0
2019-04-18 11:10:00,109.79,109.81,109.74,109.77,22057.0,93.6242,93.6412,93.5815,93.6071,22057.0
2019-04-18 11:15:00,109.77,109.78,109.69,109.7,9039.0,93.6071,93.6156,93.5389,93.5474,9039.0
2019-04-18 11:20:00,109.7,109.7,109.6,109.63,12180.0,93.5474,93.5474,93.4622,93.4877,12180.0
2019-04-18 11:25:00,109.63,109.67,109.58,109.63,14256.0,93.4877,93.5218,93.4451,93.4877,14256.0
2019-04-18 11:30:00,109.63,109.69,109.63,109.69,17394.0,93.4877,93.5389,93.4877,93.5389,17394.0
2019-04-18 11:35:00,109.69,109.79,109.68,109.78,5307.0,93.5389,93.6242,93.5304,93.6156,5307.0
2019-04-18 11:40:00,109.77,109.83,109.76,109.8,5423.0,93.6071,93.6583,93.5986,93.6327,5423.0
2019-04-18 11:45:00,109.81,109.86,109.79,109.86,19203.0,93.6412,93.6839,93.6242,93.6839,19203.0
2019-04-18 11:50:00,109.85,109.87,109.82,109.84,6849.0,93.6753,93.6924,93.6498,93.6668,6849.0
2019-04-18 11:55:00,109.84,109.9,109.83,109.88,10146.0,93.6668,93.718,93.6583,93.7009,10146.0
2019-04-18 12:00:00,109.88,109.91,109.87,109.91,43720.0,93.7009,93.7265,93.6924,93.7265,43720.0
2019-04-18 12:05:00,109.92,109.95,109.91,109.92,11620.0,93.735,93.7606,93.7265,93.735,11620.0
2019-04-18 12:10:00,109.93,109.95,109.92,109.94,12946.0,93.7436,93.7606,93.735,93.7521,12946.0
2019-04-18 12:15:00,109.94,109.98,109.93,109.97,6974.0,93.7521,93.7862,93.7436,93.7777,6974.0
2019-04-18 12:20:00,109.98,109.98,109.92,109.94,8318.0,93.7862,93.7862,93.735,93.7521,8318.0
2019-04-18 12:25:00,109.93,109.94,109.9,109.93,4208.0,93.7436,93.7521,93.718,93.7436,4208.0
2019-04-18 12:30:00,109.93,109.95,109.91,109.95,4446.0,93.7436,93.7606,93.7265,93.7606,4446.0
2019-04-18 12:35:00,109.94,109.94,109.91,109.93,7595.0,93.7521,93.7521,93.7265,93.7436,7595.0
2019-04-18 12:40:00,109.93,109.96,109.93,109.95,5181.0,93.7436,93.7691,93.7436,93.7606,5181.0
2019-04-18 12:45:00,109.95,110.01,109.94,110.01,6068.0,93.7606,93.8118,93.7521,93.8118,6068.0
2019-04-18 12:50:00,110.01,110.01,109.97,109.97,11956.0,93.8118,93.8118,93.7777,93.7777,11956.0
2019-04-18 12:55:00,109.97,109.97,109.92,109.92,3936.0,93.7777,93.7777,93.735,93.735,3936.0
2019-04-18 13:00:00,109.91,109.91,109.88,109.9,7454.0,93.7265,93.7265,93.7009,93.718,7454.0
2019-04-18 13:05:00,109.89,109.89,109.87,109.87,5707.0,93.7095,93.7095,93.6924,93.6924,5707.0
2019-04-18 13:10:00,109.88,109.93,109.88,109.92,6353.0,93.7009,93.7436,93.7009,93.735,6353.0
2019-04-18 13:15:00,109.92,109.93,109.91,109.91,7824.0,93.735,93.7436,93.7265,93.7265,7824.0
2019-04-18 13:20:00,109.92,109.95,109.91,109.94,4289.0,93.735,93.7606,93.7265,93.7521,4289.0
2019-04-18 13:25:00,109.95,109.97,109.94,109.97,8137.0,93.7606,93.7777,93.7521,93.7777,8137.0
2019-04-18 13:30:00,109.97,109.98,109.95,109.96,37579.0,93.7777,93.7862,93.7606,93.7691,37579.0
2019-04-18 13:35:00,109.97,109.97,109.91,109.91,12704.0,93.7777,93.7777,93.7265,93.7265,12704.0
2019-04-18 13:40:00,109.91,109.93,109.91,109.92,4349.0,93.7265,93.7436,93.7265,93.735,4349.0
2019-04-18 13:45:00,109.93,109.99,109.93,109.98,15564.0,93.7436,93.7947,93.7436,93.7862,15564.0
2019-04-18 13:50:00,109.99,110.0,109.96,109.97,7629.0,93.7947,93.8033,93.7691,93.7777,7629.0
2019-04-18 13:55:00,109.97,109.99,109.95,109.96,53130.0,93.7777,93.7947,93.7606,93.7691,53130.0
2019-04-18 14:00:00,109.96,109.97,109.9,109.91,22516.0,93.7691,93.7777,93.718,93.7265,22516.0
2019-04-18 14:05:00,109.91,109.92,109.88,109.91,11886.0,93.7265,93.735,93.7009,93.7265,11886.0
2019-04-18 14:10:00,109.9,109.93,109.89,109.9,19779.0,93.718,93.7436,93.7095,93.718,19779.0
2019-04-18 14:15:00,109.89,109.92,109.89,109.91,9864.0,93.7095,93.735,93.7095,93.7265,9864.0
2019-04-18 14:20:00,109.92,109.94,109.91,109.93,9822.0,93.735,93.7521,93.7265,93.7436,9822.0
2019-04-18 14:25:00,109.93,109.93,109.9,109.93,11735.0,93.7436,93.7436,93.718,93.7436,11735.0
2019-04-18 14:30:00,109.93,109.94,109.92,109.92,13272.0,93.7436,93.7521,93.735,93.735,13272.0
2019-04-18 14:35:00,109.92,109.95,109.89,109.89,36901.0,93.735,93.7606,93.7095,93.7095,36901.0
2019-04-18 14:40:00,109.9,109.98,109.9,109.98,26426.0,93.718,93.7862,93.718,93.7862,26426.0
2019-04-18 14:45:00,109.98,109.99,109.95,109.97,19379.0,93.7862,93.7947,93.7606,93.7777,19379.0
2019-04-18 14:50:00,109.96,109.98,109.96,109.96,16020.0,93.7691,93.7862,93.7691,93.7691,16020.0
2019-04-18 14:55:00,109.96,110.0,109.96,109.98,14638.0,93.7691,93.8033,93.7691,93.7862,14638.0
2019-04-18 15:00:00,109.99,109.99,109.93,109.94,29337.0,93.7947,93.7947,93.7436,93.7521,29337.0
2019-04-18 15:05:00,109.94,109.95,109.91,109.91,31113.0,93.7521,93.7606,93.7265,93.7265,31113.0
2019-04-18 15:10:00,109.91,109.97,109.91,109.97,7187.0,93.7265,93.7777,93.7265,93.7777,7187.0
2019-04-18 15:15:00,109.97,110.01,109.96,109.99,10830.0,93.7777,93.8118,93.7691,93.7947,10830.0
2019-04-18 15:20:00,109.99,110.03,109.99,110.03,12893.0,93.7947,93.8288,93.7947,93.8288,12893.0
2019-04-18 15:25:00,110.03,110.03,110.0,110.0,10503.0,93.8288,93.8288,93.8033,93.8033,10503.0
2019-04-18 15:30:00,109.99,109.99,109.93,109.98,38148.0,93.7947,93.7947,93.7436,93.7862,38148.0
2019-04-18 15:35:00,109.98,109.99,109.89,109.93,14084.0,93.7862,93.7947,93.7095,93.7436,14084.0
2019-04-18 15:40:00,109.93,109.94,109.89,109.91,11328.0,93.7436,93.7521,93.7095,93.7265,11328.0
2019-04-18 15:45:00,109.91,109.93,109.87,109.9,7280.0,93.7265,93.7436,93.6924,93.718,7280.0
2019-04-18 15:50:00,109.88,109.9,109.78,109.82,88410.0,93.7009,93.718,93.6156,93.6498,88410.0
2019-04-18 15:55:00,109.82,109.87,109.81,109.84,16841.0,93.6498,93.6924,93.6412,93.6668,16841.0
2019-04-22 09:30:00,109.62,109.67,109.55,109.6,26768.0,93.4792,93.5218,93.4195,93.4622,26768.0
2019-04-22 09:35:00,109.64,109.71,109.61,109.7,41451.0,93.4963,93.556,93.4707,93.5474,41451.0
2019-04-22 09:40:00,109.75,109.85,109.75,109.8,10544.0,93.5901,93.6753,93.5901,93.6327,10544.0
2019-04-22 09:45:00,109.82,109.96,109.81,109.94,12577.0,93.6498,93.7691,93.6412,93.7521,12577.0
2019-04-22 09:50:00,109.93,109.94,109.89,109.9,7222.0,93.7436,93.7521,93.7095,93.718,7222.0
2019-04-22 09:55:00,109.89,109.92,109.84,109.91,6589.0,93.7095,93.735,93.6668,93.7265,6589.0
2019-04-22 10:00:00,109.89,109.91,109.86,109.87,24621.0,93.7095,93.7265,93.6839,93.6924,24621.0
2019-04-22 10:05:00,109.88,109.92,109.78,109.78,31855.0,93.7009,93.735,93.6156,93.6156,31855.0
2019-04-22 10:10:00,109.78,109.78,109.72,109.75,9258.0,93.6156,93.6156,93.5645,93.5901,9258.0
2019-04-22 10:15:00,109.74,109.76,109.71,109.72,20211.0,93.5815,93.5986,93.556,93.5645,20211.0
2019-04-22 10:20:00,109.72,109.74,109.69,109.71,13005.0,93.5645,93.5815,93.5389,93.556,13005.0
2019-04-22 10:25:00,109.74,109.8,109.74,109.79,4397.0,93.5815,93.6327,93.5815,93.6242,4397.0
2019-04-22 10:30:00,109.78,109.82,109.75,109.78,14114.0,93.6156,93.6498,93.5901,93.6156,14114.0
2019-04-22 10:35:00,109.79,109.79,109.75,109.75,9678.0,93.6242,93.6242,93.5901,93.5901,9678.0
2019-04-22 10:40:00,109.76,109.79,109.73,109.73,11857.0,93.5986,93.6242,93.573,93.573,11857.0
2019-04-22 10:45:00,109.72,109.81,109.7,109.81,9453.0,93.5645,93.6412,93.5474,93.6412,9453.0
2019-04-22 10:50:00,109.82,109.84,109.79,109.81,5284.0,93.6498,93.6668,93.6242,93.6412,5284.0
2019-04-22 10:55:00,109.8,109.85,109.79,109.8,13163.0,93.6327,93.6753,93.6242,93.6327,13163.0
2019-04-22 11:00:00,109.81,109.82,109.71,109.73,5127.0,93.6412,93.6498,93.556,93.573,5127.0
2019-04-22 11:05:00,109.71,109.76,109.69,109.72,30598.0,93.556,93.5986,93.5389,93.5645,30598.0
2019-04-22 11:10:00,109.73,109.83,109.73,109.82,20210.0,93.573,93.6583,93.573,93.6498,20210.0
2019-04-22 11:15:00,109.8,109.82,109.77,109.8,22568.0,93.6327,93.6498,93.6071,93.6327,22568.0
2019-04-22 11:20:00,109.82,109.84,109.8,109.82,5396.0,93.6498,93.6668,93.6327,93.6498,5396.0
2019-04-22 11:25:00,109.82,109.84,109.77,109.79,6806.0,93.6498,93.6668,93.6071,93.6242,6806.0
2019-04-22 11:30:00,109.8,109.85,109.78,109.85,13259.0,93.6327,93.6753,93.6156,93.6753,13259.0
2019-04-22 11:35:00,109.85,109.87,109.84,109.87,5148.0,93.6753,93.6924,93.6668,93.6924,5148.0
2019-04-22 11:40:00,109.86,109.91,109.86,109.88,9989.0,93.6839,93.7265,93.6839,93.7009,9989.0
2019-04-22 11:45:00,109.87,109.88,109.85,109.85,3743.0,93.6924,93.7009,93.6753,93.6753,3743.0
2019-04-22 11:50:00,109.83,109.84,109.82,109.83,1689.0,93.6583,93.6668,93.6498,93.6583,1689.0
2019-04-22 11:55:00,109.83,109.85,109.82,109.84,5129.0,93.6583,93.6753,93.6498,93.6668,5129.0
2019-04-22 12:00:00,109.83,109.83,109.8,109.82,5995.0,93.6583,93.6583,93.6327,93.6498,5995.0
2019-04-22 12:05:00,109.82,109.83,109.8,109.81,4474.0,93.6498,93.6583,93.6327,93.6412,4474.0
2019-04-22 12:10:00,109.82,109.84,109.8,109.8,5910.0,93.6498,93.6668,93.6327,93.6327,5910.0
2019-04-22 12:15:00,109.81,109.83,109.81,109.82,9271.0,93.6412,93.6583,93.6412,93.6498,9271.0
2019-04-22 12:20:00,109.82,109.83,109.79,109.8,6415.0,93.6498,93.6583,93.6242,93.6327,6415.0
2019-04-22 12:25:00,109.79,109.86,109.79,109.85,4609.0,93.6242,93.6839,93.6242,93.6753,4609.0
2019-04-22 12:30:00,109.85,109.85,109.83,109.84,3894.0,93.6753,93.6753,93.6583,93.6668,3894.0
2019-04-22 12:35:00,109.83,109.84,109.82,109.84,5493.0,93.6583,93.6668,93.6498,93.6668,5493.0
2019-04-22 12:40:00,109.84,109.85,109.82,109.84,9491.0,93.6668,93.6753,93.6498,93.6668,9491.0
2019-04-22 12:45:00,109.85,109.86,109.84,109.85,5434.0,93.6753,93.6839,93.6668,93.6753,5434.0
2019-04-22 12:50:00,109.84,109.84,109.81,109.83,2827.0,93.6668,93.6668,93.6412,93.6583,2827.0
2019-04-22 12:55:00,109.83,109.85,109.83,109.84,4851.0,93.6583,93.6753,93.6583,93.6668,4851.0
2019-04-22 13:00:00,109.83,109.84,109.81,109.81,1700.0,93.6583,93.6668,93.6412,93.6412,1700.0
2019-04-22 13:05:00,109.8,109.81,109.78,109.79,3701.0,93.6327,93.6412,93.6156,93.6242,3701.0
2019-04-22 13:10:00,109.8,109.81,109.78,109.78,2606.0,93.6327,93.6412,93.6156,93.6156,2606.0
2019-04-22 13:15:00,109.79,109.81,109.78,109.81,10053.0,93.6242,93.6412,93.6156,93.6412,10053.0
2019-04-22 13:20:00,109.81,109.84,109.81,109.84,4809.0,93.6412,93.6668,93.6412,93.6668,4809.0
2019-04-22 13:25:00,109.82,109.83,109.81,109.82,2771.0,93.6498,93.6583,93.6412,93.6498,2771.0
2019-04-22 13:30:00,109.82,109.82,109.78,109.79,15984.0,93.6498,93.6498,93.6156,93.6242,15984.0
2019-04-22 13:35:00,109.79,109.81,109.79,109.81,8249.0,93.6242,93.6412,93.6242,93.6412,8249.0
2019-04-22 13:40:00,109.82,109.82,109.8,109.82,2167.0,93.6498,93.6498,93.6327,93.6498,2167.0
2019-04-22 13:45:00,109.81,109.83,109.8,109.83,43962.0,93.6412,93.6583,93.6327,93.6583,43962.0
2019-04-22 13:50:00,109.83,109.84,109.82,109.82,3472.0,93.6583,93.6668,93.6498,93.6498,3472.0
2019-04-22 13:55:00,109.82,109.82,109.79,109.81,4850.0,93.6498,93.6498,93.6242,93.6412,4850.0
2019-04-22 14:00:00,109.81,109.82,109.78,109.81,8505.0,93.6412,93.6498,93.6156,93.6412,8505.0
2019-04-22 14:05:00,109.82,109.83,109.8,109.81,24349.0,93.6498,93.6583,93.6327,93.6412,24349.0
2019-04-22 14:10:00,109.81,109.83,109.81,109.82,13010.0,93.6412,93.6583,93.6412,93.6498,13010.0
2019-04-22 14:15:00,109.81,109.83,109.8,109.81,7507.0,93.6412,93.6583,93.6327,93.6412,7507.0
2019-04-22 14:20:00,109.81,109.83,109.8,109.82,6630.0,93.6412,93.6583,93.6327,93.6498,6630.0
2019-04-22 14:25:00,109.82,109.82,109.79,109.8,15350.0,93.6498,93.6498,93.6242,93.6327,15350.0
2019-04-22 14:30:00,109.8,109.8,109.74,109.75,4110.0,93.6327,93.6327,93.5815,93.5901,4110.0
2019-04-22 14:35:00,109.75,109.76,109.73,109.74,4971.0,93.5901,93.5986,93.573,93.5815,4971.0
2019-04-22 14:40:00,109.74,109.79,109.74,109.77,10756.0,93.5815,93.6242,93.5815,93.6071,10756.0
2019-04-22 14:45:00,109.78,109.78,109.75,109.76,30249.0,93.6156,93.6156,93.5901,93.5986,30249.0
2019-04-22 14:50:00,109.75,109.77,109.74,109.77,2934.0,93.5901,93.6071,93.5815,93.6071,2934.0
2019-04-22 14:55:00,109.76,109.79,109.76,109.78,5123.0,93.5986,93.6242,93.5986,93.6156,5123.0
2019-04-22 15:00:00,109.77,109.78,109.73,109.73,7597.0,93.6071,93.6156,93.573,93.573,7597.0
2019-04-22 15:05:00,109.73,109.75,109.72,109.75,10480.0,93.573,93.5901,93.5645,93.5901,10480.0
2019-04-22 15:10:00,109.76,109.8,109.75,109.79,40926.0,93.5986,93.6327,93.5901,93.6242,40926.0
2019-04-22 15:15:00,109.78,109.84,109.78,109.84,10556.0,93.6156,93.6668,93.6156,93.6668,10556.0
2019-04-22 15:20:00,109.84,109.84,109.81,109.82,6908.0,93.6668,93.6668,93.6412,93.6498,6908.0
2019-04-22 15:25:00,109.82,109.83,109.77,109.77,4581.0,93.6498,93.6583,93.6071,93.6071,4581.0
2019-04-22 15:30:00,109.77,109.82,109.77,109.82,35181.0,93.6071,93.6498,93.6071,93.6498,35181.0
2019-04-22 15:35:00,109.82,109.84,109.81,109.83,5115.0,93.6498,93.6668,93.6412,93.6583,5115.0
2019-04-22 15:40:00,109.83,109.87,109.83,109.84,13901.0,93.6583,93.6924,93.6583,93.6668,13901.0
2019-04-22 15:45:00,109.84,109.85,109.83,109.85,12849.0,93.6668,93.6753,93.6583,93.6753,12849.0
2019-04-22 15:50:00,109.87,109.91,109.85,109.87,8659.0,93.6924,93.7265,93.6753,93.6924,8659.0
2019-04-22 15:55:00,109.89,109.89,109.82,109.84,18999.0,93.7095,93.7095,93.6498,93.6668,18999.0
2019-04-23 09:30:00,109.98,109.98,109.84,109.89,30847.0,93.7862,93.7862,93.6668,93.7095,30847.0
2019-04-23 09:35:00,109.83,109.97,109.81,109.97,1906.0,93.6583,93.7777,93.6412,93.7777,1906.0
2019-04-23 09:40:00,109.97,110.02,109.96,110.0,2196.0,93.7777,93.8203,93.7691,93.8033,2196.0
2019-04-23 09:45:00,110.0,110.0,109.91,109.92,9683.0,93.8033,93.8033,93.7265,93.735,9683.0
2019-04-23 09:50:00,109.92,109.95,109.91,109.94,8027.0,93.735,93.7606,93.7265,93.7521,8027.0
2019-04-23 09:55:00,109.93,109.96,109.89,109.96,4784.0,93.7436,93.7691,93.7095,93.7691,4784.0
2019-04-23 10:00:00,109.97,110.08,109.96,110.08,18800.0,93.7777,93.8715,93.7691,93.8715,18800.0
2019-04-23 10:05:00,110.08,110.08,110.03,110.03,88244.0,93.8715,93.8715,93.8288,93.8288,88244.0
2019-04-23 10:10:00,110.0,110.08,110.0,110.06,8375.0,93.8033,93.8715,93.8033,93.8544,8375.0
2019-04-23 10:15:00,110.07,110.08,109.96,109.97,6684.0,93.8629,93.8715,93.7691,93.7777,6684.0
2019-04-23 10:20:00,109.96,110.01,109.94,110.01,9087.0,93.7691,93.8118,93.7521,93.8118,9087.0
2019-04-23 10:25:00,110.01,110.06,109.98,110.06,8627.0,93.8118,93.8544,93.7862,93.8544,8627.0
2019-04-23 10:30:00,110.07,110.07,109.95,109.96,7724.0,93.8629,93.8629,93.7606,93.7691,7724.0
2019-04-23 10:35:00,109.97,110.04,109.96,110.04,10303.0,93.7777,93.8374,93.7691,93.8374,10303.0
2019-04-23 10:40:00,110.04,110.14,110.04,110.12,5973.0,93.8374,93.9226,93.8374,93.9056,5973.0
2019-04-23 10:45:00,110.12,110.13,110.06,110.06,9922.0,93.9056,93.9141,93.8544,93.8544,9922.0
2019-04-23 10:50:00,110.06,110.08,110.02,110.07,6208.0,93.8544,93.8715,93.8203,93.8629,6208.0
2019-04-23 10:55:00,110.08,110.14,110.08,110.14,5419.0,93.8715,93.9226,93.8715,93.9226,5419.0
2019-04-23 11:00:00,110.15,110.22,110.15,110.2,6425.0,93.9312,93.9909,93.9312,93.9738,6425.0
2019-04-23 11:05:00,110.21,110.24,110.2,110.23,4350.0,93.9823,94.0079,93.9738,93.9994,4350.0
2019-04-23 11:10:00,110.25,110.38,110.25,110.38,9459.0,94.0164,94.1273,94.0164,94.1273,9459.0
2019-04-23 11:15:00,110.39,110.4,110.34,110.37,15387.0,94.1358,94.1444,94.0932,94.1188,15387.0
2019-04-23 11:20:00,110.36,110.36,110.31,110.33,14171.0,94.1102,94.1102,94.0676,94.0847,14171.0
2019-04-23 11:25:00,110.34,110.41,110.34,110.38,17194.0,94.0932,94.1529,94.0932,94.1273,17194.0
2019-04-23 11:30:00,110.37,110.45,110.36,110.42,6694.0,94.1188,94.187,94.1102,94.1614,6694.0
2019-04-23 11:35:00,110.42,110.44,110.41,110.42,18262.0,94.1614,94.1785,94.1529,94.1614,18262.0
2019-04-23 11:40:00,110.42,110.42,110.38,110.39,14096.0,94.1614,94.1614,94.1273,94.1358,14096.0
2019-04-23 11:45:00,110.39,110.45,110.37,110.44,11441.0,94.1358,94.187,94.1188,94.1785,11441.0
2019-04-23 11:50:00,110.44,110.51,110.43,110.51,20146.0,94.1785,94.2382,94.1699,94.2382,20146.0
2019-04-23 11:55:00,110.5,110.51,110.48,110.5,3168.0,94.2296,94.2382,94.2126,94.2296,3168.0
2019-04-23 12:00:00,110.5,110.59,110.5,110.58,20778.0,94.2296,94.3064,94.2296,94.2979,20778.0
2019-04-23 12:05:00,110.56,110.69,110.56,110.66,8511.0,94.2808,94.3917,94.2808,94.3661,8511.0
2019-04-23 12:10:00,110.66,110.66,110.61,110.63,6220.0,94.3661,94.3661,94.3234,94.3405,6220.0
2019-04-23 12:15:00,110.63,110.68,110.63,110.65,20032.0,94.3405,94.3831,94.3405,94.3575,20032.0
2019-04-23 12:20:00,110.65,110.65,110.59,110.59,3145.0,94.3575,94.3575,94.3064,94.3064,3145.0
2019-04-23 12:25:00,110.61,110.62,110.59,110.59,7272.0,94.3234,94.332,94.3064,94.3064,7272.0
2019-04-23 12:30:00,110.58,110.58,110.56,110.57,11357.0,94.2979,94.2979,94.2808,94.2893,11357.0
2019-04-23 12:35:00,110.59,110.59,110.55,110.56,4356.0,94.3064,94.3064,94.2723,94.2808,4356.0
2019-04-23 12:40:00,110.57,110.59,110.55,110.58,8692.0,94.2893,94.3064,94.2723,94.2979,8692.0
2019-04-23 12:45:00,110.58,110.59,110.56,110.57,6082.0,94.2979,94.3064,94.2808,94.2893,6082.0
2019-04-23 12:50:00,110.56,110.56,110.52,110.53,6527.0,94.2808,94.2808,94.2467,94.2552,6527.0
2019-04-23 12:55:00,110.53,110.57,110.52,110.56,2433.0,94.2552,94.2893,94.2467,94.2808,2433.0
2019-04-23 13:00:00,110.57,110.6,110.57,110.59,21646.0,94.2893,94.3149,94.2893,94.3064,21646.0
2019-04-23 13:05:00,110.59,110.59,110.56,110.58,1568.0,94.3064,94.3064,94.2808,94.2979,1568.0
2019-04-23 13:10:00,110.58,110.61,110.57,110.59,2711.0,94.2979,94.3234,94.2893,94.3064,2711.0
2019-04-23 13:15:00,110.59,110.61,110.58,110.61,6015.0,94.3064,94.3234,94.2979,94.3234,6015.0
2019-04-23 13:20:00,110.61,110.62,110.56,110.56,6813.0,94.3234,94.332,94.2808,94.2808,6813.0
2019-04-23 13:25:00,110.58,110.59,110.55,110.55,7393.0,94.2979,94.3064,94.2723,94.2723,7393.0
2019-04-23 13:30:00,110.55,110.57,110.54,110.56,7137.0,94.2723,94.2893,94.2637,94.2808,7137.0
2019-04-23 13:35:00,110.55,110.58,110.55,110.58,10314.0,94.2723,94.2979,94.2723,94.2979,10314.0
2019-04-23 13:40:00,110.58,110.58,110.55,110.57,5422.0,94.2979,94.2979,94.2723,94.2893,5422.0
2019-04-23 13:45:00,110.57,110.58,110.55,110.57,7105.0,94.2893,94.2979,94.2723,94.2893,7105.0
2019-04-23 13:50:00,110.56,110.57,110.53,110.54,49791.0,94.2808,94.2893,94.2552,94.2637,49791.0
2019-04-23 13:55:00,110.54,110.54,110.52,110.53,7329.0,94.2637,94.2637,94.2467,94.2552,7329.0
2019-04-23 14:00:00,110.53,110.54,110.48,110.52,19773.0,94.2552,94.2637,94.2126,94.2467,19773.0
2019-04-23 14:05:00,110.53,110.57,110.52,110.57,14692.0,94.2552,94.2893,94.2467,94.2893,14692.0
2019-04-23 14:10:00,110.57,110.6,110.57,110.59,6720.0,94.2893,94.3149,94.2893,94.3064,6720.0
2019-04-23 14:15:00,110.6,110.61,110.57,110.6,9754.0,94.3149,94.3234,94.2893,94.3149,9754.0
2019-04-23 14:20:00,110.59,110.6,110.57,110.58,3323.0,94.3064,94.3149,94.2893,94.2979,3323.0
2019-04-23 14:25:00,110.58,110.62,110.57,110.59,14078.0,94.2979,94.332,94.2893,94.3064,14078.0
2019-04-23 14:30:00,110.59,110.62,110.59,110.6,6095.0,94.3064,94.332,94.3064,94.3149,6095.0
2019-04-23 14:35:00,110.61,110.61,110.59,110.59,6372.0,94.3234,94.3234,94.3064,94.3064,6372.0
2019-04-23 14:40:00,110.59,110.61,110.59,110.61,5519.0,94.3064,94.3234,94.3064,94.3234,5519.0
2019-04-23 14:45:00,110.6,110.63,110.58,110.58,7135.0,94.3149,94.3405,94.2979,94.2979,7135.0
2019-04-23 14:50:00,110.59,110.61,110.57,110.61,17003.0,94.3064,94.3234,94.2893,94.3234,17003.0
2019-04-23 14:55:00,110.61,110.63,110.61,110.61,4912.0,94.3234,94.3405,94.3234,94.3234,4912.0
2019-04-23 15:00:00,110.58,110.58,110.52,110.56,12739.0,94.2979,94.2979,94.2467,94.2808,12739.0
2019-04-23 15:05:00,110.56,110.59,110.55,110.56,25037.0,94.2808,94.3064,94.2723,94.2808,25037.0
2019-04-23 15:10:00,110.57,110.59,110.55,110.57,15988.0,94.2893,94.3064,94.2723,94.2893,15988.0
2019-04-23 15:15:00,110.58,110.58,110.54,110.58,8054.0,94.2979,94.2979,94.2637,94.2979,8054.0
2019-04-23 15:20:00,110.58,110.58,110.54,110.56,7277.0,94.2979,94.2979,94.2637,94.2808,7277.0
2019-04-23 15:25:00,110.56,110.56,110.52,110.53,18526.0,94.2808,94.2808,94.2467,94.2552,18526.0
2019-04-23 15:30:00,110.53,110.53,110.5,110.53,20914.0,94.2552,94.2552,94.2296,94.2552,20914.0
2019-04-23 15:35:00,110.53,110.57,110.5,110.55,14642.0,94.2552,94.2893,94.2296,94.2723,14642.0
2019-04-23 15:40:00,110.54,110.56,110.53,110.55,13438.0,94.2637,94.2808,94.2552,94.2723,13438.0
2019-04-23 15:45:00,110.54,110.58,110.52,110.58,14286.0,94.2637,94.2979,94.2467,94.2979,14286.0
2019-04-23 15:50:00,110.57,110.64,110.56,110.64,13439.0,94.2893,94.349,94.2808,94.349,13439.0
2019-04-23 15:55:00,110.64,110.66,110.57,110.6,21378.0,94.349,94.3661,94.2893,94.3149,21378.0
2019-04-24 09:30:00,110.51,110.51,110.38,110.39,37255.0,94.2382,94.2382,94.1273,94.1358,37255.0
2019-04-24 09:35:00,110.42,110.5,110.42,110.47,33685.0,94.1614,94.2296,94.1614,94.2041,33685.0
2019-04-24 09:40:00,110.5,110.51,110.44,110.46,15470.0,94.2296,94.2382,94.1785,94.1955,15470.0
2019-04-24 09:45:00,110.42,110.42,110.32,110.37,4456.0,94.1614,94.1614,94.0761,94.1188,4456.0
2019-04-24 09:50:00,110.37,110.42,110.34,110.42,9352.0,94.1188,94.1614,94.0932,94.1614,9352.0
2019-04-24 09:55:00,110.42,110.48,110.42,110.48,5002.0,94.1614,94.2126,94.1614,94.2126,5002.0
2019-04-24 10:00:00,110.47,110.47,110.38,110.39,21636.0,94.2041,94.2041,94.1273,94.1358,21636.0
2019-04-24 10:05:00,110.4,110.41,110.36,110.39,6677.0,94.1444,94.1529,94.1102,94.1358,6677.0
2019-04-24 10:10:00,110.42,110.43,110.4,110.41,5531.0,94.1614,94.1699,94.1444,94.1529,5531.0
2019-04-24 10:15:00,110.42,110.48,110.42,110.45,6488.0,94.1614,94.2126,94.1614,94.187,6488.0
2019-04-24 10:20:00,110.46,110.47,110.43,110.46,5233.0,94.1955,94.2041,94.1699,94.1955,5233.0
2019-04-24 10:25:00,110.47,110.52,110.47,110.51,5098.0,94.2041,94.2467,94.2041,94.2382,5098.0
2019-04-24 10:30:00,110.51,110.55,110.48,110.54,5586.0,94.2382,94.2723,94.2126,94.2637,5586.0
2019-04-24 10:35:00,110.54,110.58,110.54,110.56,6326.0,94.2637,94.2979,94.2637,94.2808,6326.0
2019-04-24 10:40:00,110.55,110.57,110.48,110.51,11682.0,94.2723,94.2893,94.2126,94.2382,11682.0
2019-04-24 10:45:00,110.49,110.53,110.47,110.51,3303.0,94.2211,94.2552,94.2041,94.2382,3303.0
2019-04-24 10:50:00,110.48,110.5,110.46,110.49,13174.0,94.2126,94.2296,94.1955,94.2211,13174.0
2019-04-24 10:55:00,110.49,110.56,110.49,110.55,4238.0,94.2211,94.2808,94.2211,94.2723,4238.0
2019-04-24 11:00:00,110.55,110.59,110.53,110.58,13315.0,94.2723,94.3064,94.2552,94.2979,13315.0
2019-04-24 11:05:00,110.57,110.57,110.5,110.51,3139.0,94.2893,94.2893,94.2296,94.2382,3139.0
2019-04-24 11:10:00,110.52,110.55,110.48,110.54,12159.0,94.2467,94.2723,94.2126,94.2637,12159.0
2019-04-24 11:15:00,110.52,110.53,110.47,110.53,8215.0,94.2467,94.2552,94.2041,94.2552,8215.0
2019-04-24 11:20:00,110.53,110.54,110.51,110.52,3186.0,94.2552,94.2637,94.2382,94.2467,3186.0
2019-04-24 11:25:00,110.52,110.52,110.48,110.48,5379.0,94.2467,94.2467,94.2126,94.2126,5379.0
2019-04-24 11:30:00,110.49,110.5,110.48,110.49,1919.0,94.2211,94.2296,94.2126,94.2211,1919.0
2019-04-24 11:35:00,110.5,110.54,110.5,110.53,3839.0,94.2296,94.2637,94.2296,94.2552,3839.0
2019-04-24 11:40:00,110.53,110.54,110.51,110.53,3489.0,94.2552,94.2637,94.2382,94.2552,3489.0
2019-04-24 11:45:00,110.52,110.52,110.44,110.45,3132.0,94.2467,94.2467,94.1785,94.187,3132.0
2019-04-24 11:50:00,110.45,110.45,110.39,110.42,4942.0,94.187,94.187,94.1358,94.1614,4942.0
2019-04-24 11:55:00,110.44,110.46,110.42,110.42,8272.0,94.1785,94.1955,94.1614,94.1614,8272.0
2019-04-24 12:00:00,110.42,110.42,110.37,110.39,4885.0,94.1614,94.1614,94.1188,94.1358,4885.0
2019-04-24 12:05:00,110.35,110.39,110.35,110.39,1221.0,94.1017,94.1358,94.1017,94.1358,1221.0
2019-04-24 12:10:00,110.38,110.42,110.38,110.4,4414.0,94.1273,94.1614,94.1273,94.1444,4414.0
2019-04-24 12:15:00,110.41,110.43,110.4,110.42,3627.0,94.1529,94.1699,94.1444,94.1614,3627.0
2019-04-24 12:20:00,110.41,110.43,110.41,110.41,1700.0,94.1529,94.1699,94.1529,94.1529,1700.0
2019-04-24 12:25:00,110.41,110.45,110.4,110.43,8127.0,94.1529,94.187,94.1444,94.1699,8127.0
2019-04-24 12:30:00,110.44,110.46,110.43,110.45,13547.0,94.1785,94.1955,94.1699,94.187,13547.0
2019-04-24 12:35:00,110.46,110.47,110.43,110.43,1282.0,94.1955,94.2041,94.1699,94.1699,1282.0
2019-04-24 12:40:00,110.43,110.45,110.41,110.42,5642.0,94.1699,94.187,94.1529,94.1614,5642.0
2019-04-24 12:45:00,110.42,110.43,110.41,110.43,2376.0,94.1614,94.1699,94.1529,94.1699,2376.0
2019-04-24 12:50:00,110.42,110.44,110.41,110.41,6155.0,94.1614,94.1785,94.1529,94.1529,6155.0
2019-04-24 12:55:00,110.39,110.4,110.32,110.34,9020.0,94.1358,94.1444,94.0761,94.0932,9020.0
2019-04-24 13:00:00,110.33,110.33,110.25,110.26,4659.0,94.0847,94.0847,94.0164,94.025,4659.0
2019-04-24 13:05:00,110.26,110.26,110.22,110.22,5979.0,94.025,94.025,93.9909,93.9909,5979.0
2019-04-24 13:10:00,110.2,110.21,110.12,110.13,17618.0,93.9738,93.9823,93.9056,93.9141,17618.0
2019-04-24 13:15:00,110.14,110.26,110.13,110.25,5806.0,93.9226,94.025,93.9141,94.0164,5806.0
2019-04-24 13:20:00,110.25,110.32,110.25,110.31,7197.0,94.0164,94.0761,94.0164,94.0676,7197.0
2019-04-24 13:25:00,110.31,110.32,110.28,110.29,4906.0,94.0676,94.0761,94.042,94.0506,4906.0
2019-04-24 13:30:00,110.3,110.35,110.27,110.34,7063.0,94.0591,94.1017,94.0335,94.0932,7063.0
2019-04-24 13:35:00,110.35,110.35,110.32,110.34,4026.0,94.1017,94.1017,94.0761,94.0932,4026.0
2019-04-24 13:40:00,110.34,110.34,110.29,110.3,7032.0,94.0932,94.0932,94.0506,94.0591,7032.0
2019-04-24 13:45:00,110.3,110.32,110.29,110.3,3983.0,94.0591,94.0761,94.0506,94.0591,3983.0
2019-04-24 13:50:00,110.3,110.34,110.28,110.34,30272.0,94.0591,94.0932,94.042,94.0932,30272.0
2019-04-24 13:55:00,110.32,110.34,110.28,110.29,3540.0,94.0761,94.0932,94.042,94.0506,3540.0
2019-04-24 14:00:00,110.28,110.34,110.26,110.34,6871.0,94.042,94.0932,94.025,94.0932,6871.0
2019-04-24 14:05:00,110.34,110.35,110.31,110.33,10683.0,94.0932,94.1017,94.0676,94.0847,10683.0
2019-04-24 14:10:00,110.31,110.34,110.31,110.33,3276.0,94.0676,94.0932,94.0676,94.0847,3276.0
2019-04-24 14:15:00,110.33,110.36,110.32,110.36,7526.0,94.0847,94.1102,94.0761,94.1102,7526.0
2019-04-24 14:20:00,110.36,110.37,110.35,110.37,4172.0,94.1102,94.1188,94.1017,94.1188,4172.0
2019-04-24 14:25:00,110.33,110.35,110.32,110.33,6406.0,94.0847,94.1017,94.0761,94.0847,6406.0
2019-04-24 14:30:00,110.31,110.36,110.31,110.36,3715.0,94.0676,94.1102,94.0676,94.1102,3715.0
2019-04-24 14:35:00,110.35,110.36,110.33,110.33,12581.0,94.1017,94.1102,94.0847,94.0847,12581.0
2019-04-24 14:40:00,110.34,110.37,110.34,110.36,126208.0,94.0932,94.1188,94.0932,94.1102,126208.0
2019-04-24 14:45:00,110.36,110.41,110.36,110.41,4809.0,94.1102,94.1529,94.1102,94.1529,4809.0
2019-04-24 14:50:00,110.41,110.45,110.4,110.45,8752.0,94.1529,94.187,94.1444,94.187,8752.0
2019-04-24 14:55:00,110.45,110.46,110.43,110.45,60010.0,94.187,94.1955,94.1699,94.187,60010.0
2019-04-24 15:00:00,110.45,110.49,110.45,110.47,12319.0,94.187,94.2211,94.187,94.2041,12319.0
2019-04-24 15:05:00,110.47,110.49,110.46,110.48,7096.0,94.2041,94.2211,94.1955,94.2126,7096.0
2019-04-24 15:10:00,110.48,110.51,110.47,110.49,25154.0,94.2126,94.2382,94.2041,94.2211,25154.0
2019-04-24 15:15:00,110.5,110.51,110.47,110.51,8510.0,94.2296,94.2382,94.2041,94.2382,8510.0
2019-04-24 15:20:00,110.52,110.52,110.48,110.5,10650.0,94.2467,94.2467,94.2126,94.2296,10650.0
2019-04-24 15:25:00,110.49,110.5,110.48,110.48,4413.0,94.2211,94.2296,94.2126,94.2126,4413.0
2019-04-24 15:30:00,110.49,110.52,110.47,110.47,7940.0,94.2211,94.2467,94.2041,94.2041,7940.0
2019-04-24 15:35:00,110.46,110.48,110.45,110.46,8050.0,94.1955,94.2126,94.187,94.1955,8050.0
2019-04-24 15:40:00,110.46,110.5,110.43,110.5,7900.0,94.1955,94.2296,94.1699,94.2296,7900.0
2019-04-24 15:45:00,110.51,110.53,110.47,110.48,15975.0,94.2382,94.2552,94.2041,94.2126,15975.0
2019-04-24 15:50:00,110.47,110.47,110.33,110.4,45195.0,94.2041,94.2041,94.0847,94.1444,45195.0
2019-04-24 15:55:00,110.4,110.4,110.29,110.3,111793.0,94.1444,94.1444,94.0506,94.0591,111793.0
2019-04-25 09:30:00,109.9,109.94,109.51,109.51,95252.0,93.718,93.7521,93.3854,93.3854,95252.0
2019-04-25 09:35:00,109.63,109.63,109.54,109.56,10370.0,93.4877,93.4877,93.411,93.428,10370.0
2019-04-25 09:40:00,109.58,109.6,109.42,109.45,30355.0,93.4451,93.4622,93.3087,93.3342,30355.0
2019-04-25 09:45:00,109.42,109.58,109.42,109.57,15800.0,93.3087,93.4451,93.3087,93.4366,15800.0
2019-04-25 09:50:00,109.58,109.61,109.52,109.55,31690.0,93.4451,93.4707,93.3939,93.4195,31690.0
2019-04-25 09:55:00,109.55,109.69,109.54,109.67,17597.0,93.4195,93.5389,93.411,93.5218,17597.0
2019-04-25 10:00:00,109.66,109.75,109.65,109.75,35094.0,93.5133,93.5901,93.5048,93.5901,35094.0
2019-04-25 10:05:00,109.75,109.75,109.68,109.68,11114.0,93.5901,93.5901,93.5304,93.5304,11114.0
2019-04-25 10:10:00,109.69,109.7,109.45,109.47,18423.0,93.5389,93.5474,93.3342,93.3513,18423.0
2019-04-25 10:15:00,109.49,109.55,109.48,109.53,12464.0,93.3683,93.4195,93.3598,93.4025,12464.0
2019-04-25 10:20:00,109.53,109.55,109.45,109.55,14623.0,93.4025,93.4195,93.3342,93.4195,14623.0
2019-04-25 10:25:00,109.57,109.59,109.51,109.52,5745.0,93.4366,93.4536,93.3854,93.3939,5745.0
2019-04-25 10:30:00,109.51,109.51,109.35,109.41,31254.0,93.3854,93.3854,93.249,93.3001,31254.0
2019-04-25 10:35:00,109.41,109.55,109.41,109.55,6024.0,93.3001,93.4195,93.3001,93.4195,6024.0
2019-04-25 10:40:00,109.54,109.55,109.5,109.52,4515.0,93.411,93.4195,93.3769,93.3939,4515.0
2019-04-25 10:45:00,109.55,109.63,109.55,109.63,7625.0,93.4195,93.4877,93.4195,93.4877,7625.0
2019-04-25 10:50:00,109.63,109.64,109.58,109.59,3974.0,93.4877,93.4963,93.4451,93.4536,3974.0
2019-04-25 10:55:00,109.58,109.66,109.56,109.65,8167.0,93.4451,93.5133,93.428,93.5048,8167.0
2019-04-25 11:00:00,109.66,109.79,109.65,109.76,17289.0,93.5133,93.6242,93.5048,93.5986,17289.0
2019-04-25 11:05:00,109.76,109.78,109.71,109.74,5701.0,93.5986,93.6156,93.556,93.5815,5701.0
2019-04-25 11:10:00,109.74,109.84,109.73,109.8,5648.0,93.5815,93.6668,93.573,93.6327,5648.0
2019-04-25 11:15:00,109.77,109.8,109.73,109.78,27968.0,93.6071,93.6327,93.573,93.6156,27968.0
2019-04-25 11:20:00,109.78,109.92,109.77,109.9,9724.0,93.6156,93.735,93.6071,93.718,9724.0
2019-04-25 11:25:00,109.93,109.98,109.92,109.93,8657.0,93.7436,93.7862,93.735,93.7436,8657.0
2019-04-25 11:30:00,109.93,110.02,109.93,110.02,3390.0,93.7436,93.8203,93.7436,93.8203,3390.0
2019-04-25 11:35:00,110.02,110.06,109.98,110.06,5438.0,93.8203,93.8544,93.7862,93.8544,5438.0
2019-04-25 11:40:00,110.05,110.09,110.02,110.06,7626.0,93.8459,93.88,93.8203,93.8544,7626.0
2019-04-25 11:45:00,110.08,110.1,110.06,110.07,38235.0,93.8715,93.8885,93.8544,93.8629,38235.0
2019-04-25 11:50:00,110.07,110.11,110.05,110.1,14204.0,93.8629,93.8971,93.8459,93.8885,14204.0
2019-04-25 11:55:00,110.12,110.15,110.1,110.13,7225.0,93.9056,93.9312,93.8885,93.9141,7225.0
2019-04-25 12:00:00,110.11,110.14,110.06,110.06,10203.0,93.8971,93.9226,93.8544,93.8544,10203.0
2019-04-25 12:05:00,110.07,110.08,110.05,110.06,7801.0,93.8629,93.8715,93.8459,93.8544,7801.0
2019-04-25 12:10:00,110.05,110.06,110.02,110.04,6147.0,93.8459,93.8544,93.8203,93.8374,6147.0
2019-04-25 12:15:00,110.04,110.04,110.0,110.0,5556.0,93.8374,93.8374,93.8033,93.8033,5556.0
2019-04-25 12:20:00,110.01,110.05,110.0,110.03,6475.0,93.8118,93.8459,93.8033,93.8288,6475.0
2019-04-25 12:25:00,110.03,110.05,110.03,110.03,6718.0,93.8288,93.8459,93.8288,93.8288,6718.0
2019-04-25 12:30:00,110.0,110.03,110.0,110.03,6659.0,93.8033,93.8288,93.8033,93.8288,6659.0
2019-04-25 12:35:00,110.04,110.06,110.03,110.04,6702.0,93.8374,93.8544,93.8288,93.8374,6702.0
2019-04-25 12:40:00,110.05,110.07,110.04,110.06,5267.0,93.8459,93.8629,93.8374,93.8544,5267.0
2019-04-25 12:45:00,110.06,110.09,110.05,110.09,3836.0,93.8544,93.88,93.8459,93.88,3836.0
2019-04-25 12:50:00,110.07,110.1,110.07,110.1,3472.0,93.8629,93.8885,93.8629,93.8885,3472.0
2019-04-25 12:55:00,110.1,110.11,110.06,110.09,13053.0,93.8885,93.8971,93.8544,93.88,13053.0
2019-04-25 13:00:00,110.09,110.12,110.06,110.06,2110.0,93.88,93.9056,93.8544,93.8544,2110.0
2019-04-25 13:05:00,110.05,110.07,110.04,110.07,7476.0,93.8459,93.8629,93.8374,93.8629,7476.0
2019-04-25 13:10:00,110.07,110.08,110.05,110.08,4453.0,93.8629,93.8715,93.8459,93.8715,4453.0
2019-04-25 13:15:00,110.07,110.1,110.06,110.09,4822.0,93.8629,93.8885,93.8544,93.88,4822.0
2019-04-25 13:20:00,110.09,110.15,110.09,110.13,5233.0,93.88,93.9312,93.88,93.9141,5233.0
2019-04-25 13:25:00,110.14,110.16,110.12,110.16,6127.0,93.9226,93.9397,93.9056,93.9397,6127.0
2019-04-25 13:30:00,110.17,110.18,110.15,110.16,6668.0,93.9482,93.9568,93.9312,93.9397,6668.0
2019-04-25 13:35:00,110.16,110.16,110.14,110.14,3834.0,93.9397,93.9397,93.9226,93.9226,3834.0
2019-04-25 13:40:00,110.15,110.16,110.13,110.14,2974.0,93.9312,93.9397,93.9141,93.9226,2974.0
2019-04-25 13:45:00,110.14,110.14,110.11,110.11,11543.0,93.9226,93.9226,93.8971,93.8971,11543.0
2019-04-25 13:50:00,110.12,110.12,110.07,110.07,33433.0,93.9056,93.9056,93.8629,93.8629,33433.0
2019-04-25 13:55:00,110.07,110.14,110.07,110.14,6524.0,93.8629,93.9226,93.8629,93.9226,6524.0
2019-04-25 14:00:00,110.15,110.22,110.14,110.2,3455.0,93.9312,93.9909,93.9226,93.9738,3455.0
2019-04-25 14:05:00,110.2,110.2,110.15,110.16,18483.0,93.9738,93.9738,93.9312,93.9397,18483.0
2019-04-25 14:10:00,110.17,110.17,110.15,110.16,5979.0,93.9482,93.9482,93.9312,93.9397,5979.0
2019-04-25 14:15:00,110.16,110.19,110.14,110.19,42524.0,93.9397,93.9653,93.9226,93.9653,42524.0
2019-04-25 14:20:00,110.18,110.18,110.14,110.14,4581.0,93.9568,93.9568,93.9226,93.9226,4581.0
2019-04-25 14:25:00,110.16,110.16,110.12,110.15,2581.0,93.9397,93.9397,93.9056,93.9312,2581.0
2019-04-25 14:30:00,110.15,110.16,110.11,110.14,32182.0,93.9312,93.9397,93.8971,93.9226,32182.0
2019-04-25 14:35:00,110.15,110.17,110.1,110.16,19750.0,93.9312,93.9482,93.8885,93.9397,19750.0
2019-04-25 14:40:00,110.16,110.17,110.13,110.14,4473.0,93.9397,93.9482,93.9141,93.9226,4473.0
2019-04-25 14:45:00,110.14,110.16,110.12,110.12,19896.0,93.9226,93.9397,93.9056,93.9056,19896.0
2019-04-25 14:50:00,110.12,110.16,110.12,110.15,5005.0,93.9056,93.9397,93.9056,93.9312,5005.0
2019-04-25 14:55:00,110.15,110.16,110.12,110.16,4685.0,93.9312,93.9397,93.9056,93.9397,4685.0
2019-04-25 15:00:00,110.16,110.17,110.11,110.11,4803.0,93.9397,93.9482,93.8971,93.8971,4803.0
2019-04-25 15:05:00,110.11,110.11,110.06,110.06,12036.0,93.8971,93.8971,93.8544,93.8544,12036.0
2019-04-25 15:10:00,110.06,110.08,110.0,110.01,12018.0,93.8544,93.8715,93.8033,93.8118,12018.0
2019-04-25 15:15:00,110.01,110.05,110.01,110.05,15635.0,93.8118,93.8459,93.8118,93.8459,15635.0
2019-04-25 15:20:00,110.05,110.08,110.04,110.04,36067.0,93.8459,93.8715,93.8374,93.8374,36067.0
2019-04-25 15:25:00,110.05,110.13,110.05,110.12,7975.0,93.8459,93.9141,93.8459,93.9056,7975.0
2019-04-25 15:30:00,110.12,110.16,110.1,110.1,19631.0,93.9056,93.9397,93.8885,93.8885,19631.0
2019-04-25 15:35:00,110.1,110.12,110.07,110.12,11039.0,93.8885,93.9056,93.8629,93.9056,11039.0
2019-04-25 15:40:00,110.13,110.17,110.12,110.17,22964.0,93.9141,93.9482,93.9056,93.9482,22964.0
2019-04-25 15:45:00,110.16,110.19,110.09,110.1,25945.0,93.9397,93.9653,93.88,93.8885,25945.0
2019-04-25 15:50:00,110.11,110.13,110.05,110.05,17407.0,93.8971,93.9141,93.8459,93.8459,17407.0
2019-04-25 15:55:00,110.05,110.09,109.94,109.95,29837.0,93.8459,93.88,93.7521,93.7606,29837.0
2019-04-26 09:30:00,109.87,110.04,109.87,109.99,73706.0,93.6924,93.8374,93.6924,93.7947,73706.0
2019-04-26 09:35:00,110.01,110.05,109.83,109.85,5263.0,93.8118,93.8459,93.6583,93.6753,5263.0
2019-04-26 09:40:00,109.86,110.03,109.85,109.97,6902.0,93.6839,93.8288,93.6753,93.7777,6902.0
2019-04-26 09:45:00,109.99,110.03,109.97,110.0,25196.0,93.7947,93.8288,93.7777,93.8033,25196.0
2019-04-26 09:50:00,110.0,110.05,109.98,110.0,13765.0,93.8033,93.8459,93.7862,93.8033,13765.0
2019-04-26 09:55:00,110.0,110.03,109.94,109.98,8685.0,93.8033,93.8288,93.7521,93.7862,8685.0
2019-04-26 10:00:00,109.97,110.0,109.9,109.98,20683.0,93.7777,93.8033,93.718,93.7862,20683.0
2019-04-26 10:05:00,110.01,110.03,109.87,109.88,13165.0,93.8118,93.8288,93.6924,93.7009,13165.0
2019-04-26 10:10:00,109.88,109.93,109.88,109.89,11992.0,93.7009,93.7436,93.7009,93.7095,11992.0
2019-04-26 10:15:00,109.91,109.98,109.91,109.96,9107.0,93.7265,93.7862,93.7265,93.7691,9107.0
2019-04-26 10:20:00,109.95,110.12,109.95,110.1,5204.0,93.7606,93.9056,93.7606,93.8885,5204.0
2019-04-26 10:25:00,110.09,110.16,110.07,110.14,9674.0,93.88,93.9397,93.8629,93.9226,9674.0
2019-04-26 10:30:00,110.16,110.21,110.15,110.21,7971.0,93.9397,93.9823,93.9312,93.9823,7971.0
2019-04-26 10:35:00,110.21,110.22,110.18,110.2,9236.0,93.9823,93.9909,93.9568,93.9738,9236.0
2019-04-26 10:40:00,110.19,110.19,110.09,110.11,10496.0,93.9653,93.9653,93.88,93.8971,10496.0
2019-04-26 10:45:00,110.1,110.12,110.09,110.1,6992.0,93.8885,93.9056,93.88,93.8885,6992.0
2019-04-26 10:50:00,110.11,110.15,110.07,110.12,4568.0,93.8971,93.9312,93.8629,93.9056,4568.0
2019-04-26 10:55:00,110.12,110.12,110.05,110.05,5220.0,93.9056,93.9056,93.8459,93.8459,5220.0
2019-04-26 11:00:00,110.07,110.08,109.98,109.99,14556.0,93.8629,93.8715,93.7862,93.7947,14556.0
2019-04-26 11:05:00,109.98,110.03,109.96,110.03,2068.0,93.7862,93.8288,93.7691,93.8288,2068.0
2019-04-26 11:10:00,110.04,110.17,110.04,110.17,14742.0,93.8374,93.9482,93.8374,93.9482,14742.0
2019-04-26 11:15:00,110.18,110.2,110.15,110.18,30894.0,93.9568,93.9738,93.9312,93.9568,30894.0
2019-04-26 11:20:00,110.19,110.23,110.19,110.19,8775.0,93.9653,93.9994,93.9653,93.9653,8775.0
2019-04-26 11:25:00,110.19,110.24,110.19,110.24,28719.0,93.9653,94.0079,93.9653,94.0079,28719.0
2019-04-26 11:30:00,110.24,110.26,110.2,110.22,23875.0,94.0079,94.025,93.9738,93.9909,23875.0
2019-04-26 11:35:00,110.22,110.22,110.18,110.19,5130.0,93.9909,93.9909,93.9568,93.9653,5130.0
2019-04-26 11:40:00,110.18,110.23,110.17,110.23,10828.0,93.9568,93.9994,93.9482,93.9994,10828.0
2019-04-26 11:45:00,110.23,110.27,110.23,110.24,4353.0,93.9994,94.0335,93.9994,94.0079,4353.0
2019-04-26 11:50:00,110.22,110.24,110.17,110.22,6885.0,93.9909,94.0079,93.9482,93.9909,6885.0
2019-04-26 11:55:00,110.22,110.23,110.16,110.19,4543.0,93.9909,93.9994,93.9397,93.9653,4543.0
2019-04-26 12:00:00,110.17,110.18,110.13,110.14,4090.0,93.9482,93.9568,93.9141,93.9226,4090.0
2019-04-26 12:05:00,110.15,110.21,110.14,110.19,5806.0,93.9312,93.9823,93.9226,93.9653,5806.0
2019-04-26 12:10:00,110.2,110.23,110.19,110.22,1705.0,93.9738,93.9994,93.9653,93.9909,1705.0
2019-04-26 12:15:00,110.21,110.23,110.17,110.23,44861.0,93.9823,93.9994,93.9482,93.9994,44861.0
2019-04-26 12:20:00,110.23,110.24,110.18,110.19,5073.0,93.9994,94.0079,93.9568,93.9653,5073.0
2019-04-26 12:25:00,110.19,110.19,110.16,110.16,9846.0,93.9653,93.9653,93.9397,93.9397,9846.0
2019-04-26 12:30:00,110.16,110.23,110.15,110.21,3733.0,93.9397,93.9994,93.9312,93.9823,3733.0
2019-04-26 12:35:00,110.21,110.21,110.15,110.17,40356.0,93.9823,93.9823,93.9312,93.9482,40356.0
2019-04-26 12:40:00,110.18,110.18,110.15,110.17,11914.0,93.9568,93.9568,93.9312,93.9482,11914.0
2019-04-26 12:45:00,110.17,110.18,110.13,110.17,9677.0,93.9482,93.9568,93.9141,93.9482,9677.0
2019-04-26 12:50:00,110.16,110.19,110.14,110.19,9258.0,93.9397,93.9653,93.9226,93.9653,9258.0
2019-04-26 12:55:00,110.18,110.2,110.17,110.19,5027.0,93.9568,93.9738,93.9482,93.9653,5027.0
2019-04-26 13:00:00,110.18,110.19,110.15,110.17,3877.0,93.9568,93.9653,93.9312,93.9482,3877.0
2019-04-26 13:05:00,110.16,110.16,110.13,110.15,3127.0,93.9397,93.9397,93.9141,93.9312,3127.0
2019-04-26 13:10:00,110.14,110.19,110.14,110.17,12199.0,93.9226,93.9653,93.9226,93.9482,12199.0
2019-04-26 13:15:00,110.17,110.17,110.13,110.16,8086.0,93.9482,93.9482,93.9141,93.9397,8086.0
2019-04-26 13:20:00,110.16,110.18,110.15,110.18,8157.0,93.9397,93.9568,93.9312,93.9568,8157.0
2019-04-26 13:25:00,110.18,110.19,110.16,110.19,1893.0,93.9568,93.9653,93.9397,93.9653,1893.0
2019-04-26 13:30:00,110.19,110.21,110.18,110.21,5880.0,93.9653,93.9823,93.9568,93.9823,5880.0
2019-04-26 13:35:00,110.2,110.21,110.15,110.19,9822.0,93.9738,93.9823,93.9312,93.9653,9822.0
2019-04-26 13:40:00,110.18,110.18,110.13,110.17,3335.0,93.9568,93.9568,93.9141,93.9482,3335.0
2019-04-26 13:45:00,110.17,110.2,110.17,110.2,9023.0,93.9482,93.9738,93.9482,93.9738,9023.0
2019-04-26 13:50:00,110.2,110.2,110.15,110.17,9089.0,93.9738,93.9738,93.9312,93.9482,9089.0
2019-04-26 13:55:00,110.17,110.2,110.16,110.2,29934.0,93.9482,93.9738,93.9397,93.9738,29934.0
2019-04-26 14:00:00,110.19,110.19,110.06,110.14,12718.0,93.9653,93.9653,93.8544,93.9226,12718.0
2019-04-26 14:05:00,110.14,110.21,110.14,110.21,8645.0,93.9226,93.9823,93.9226,93.9823,8645.0
2019-04-26 14:10:00,110.19,110.19,110.15,110.16,11871.0,93.9653,93.9653,93.9312,93.9397,11871.0
2019-04-26 14:15:00,110.18,110.2,110.16,110.19,26556.0,93.9568,93.9738,93.9397,93.9653,26556.0
2019-04-26 14:20:00,110.19,110.23,110.18,110.22,6023.0,93.9653,93.9994,93.9568,93.9909,6023.0
2019-04-26 14:25:00,110.21,110.23,110.21,110.23,1915.0,93.9823,93.9994,93.9823,93.9994,1915.0
2019-04-26 14:30:00,110.25,110.25,110.21,110.23,8562.0,94.0164,94.0164,93.9823,93.9994,8562.0
2019-04-26 14:35:00,110.23,110.25,110.22,110.23,2471.0,93.9994,94.0164,93.9909,93.9994,2471.0
2019-04-26 14:40:00,110.23,110.24,110.21,110.23,4289.0,93.9994,94.0079,93.9823,93.9994,4289.0
2019-04-26 14:45:00,110.22,110.22,110.19,110.19,5363.0,93.9909,93.9909,93.9653,93.9653,5363.0
2019-04-26 14:50:00,110.19,110.21,110.18,110.19,7293.0,93.9653,93.9823,93.9568,93.9653,7293.0
2019-04-26 14:55:00,110.19,110.21,110.17,110.21,8419.0,93.9653,93.9823,93.9482,93.9823,8419.0
2019-04-26 15:00:00,110.21,110.35,110.21,110.35,28848.0,93.9823,94.1017,93.9823,94.1017,28848.0
2019-04-26 15:05:00,110.35,110.37,110.29,110.3,9676.0,94.1017,94.1188,94.0506,94.0591,9676.0
2019-04-26 15:10:00,110.3,110.31,110.26,110.28,9296.0,94.0591,94.0676,94.025,94.042,9296.0
2019-04-26 15:15:00,110.3,110.31,110.27,110.31,12750.0,94.0591,94.0676,94.0335,94.0676,12750.0
2019-04-26 15:20:00,110.31,110.32,110.26,110.29,16157.0,94.0676,94.0761,94.025,94.0506,16157.0
2019-04-26 15:25:00,110.3,110.31,110.28,110.3,3127.0,94.0591,94.0676,94.042,94.0591,3127.0
2019-04-26 15:30:00,110.28,110.33,110.28,110.33,4285.0,94.042,94.0847,94.042,94.0847,4285.0
2019-04-26 15:35:00,110.34,110.39,110.33,110.38,6036.0,94.0932,94.1358,94.0847,94.1273,6036.0
2019-04-26 15:40:00,110.4,110.41,110.34,110.37,19767.0,94.1444,94.1529,94.0932,94.1188,19767.0
2019-04-26 15:45:00,110.38,110.38,110.29,110.32,19254.0,94.1273,94.1273,94.0506,94.0761,19254.0
2019-04-26 15:50:00,110.32,110.34,110.28,110.32,18909.0,94.0761,94.0932,94.042,94.0761,18909.0
2019-04-26 15:55:00,110.34,110.51,110.33,110.51,43749.0,94.0932,94.2382,94.0847,94.2382,43749.0
2019-04-29 09:30:00,110.56,110.76,110.52,110.75,34612.0,94.2808,94.4513,94.2467,94.4428,34612.0
2019-04-29 09:35:00,110.73,110.74,110.67,110.72,3839.0,94.4258,94.4343,94.3746,94.4172,3839.0
2019-04-29 09:40:00,110.74,110.87,110.7,110.85,49656.0,94.4343,94.5452,94.4002,94.5281,49656.0
2019-04-29 09:45:00,110.89,110.93,110.81,110.82,11116.0,94.5622,94.5963,94.494,94.5025,11116.0
2019-04-29 09:50:00,110.8,110.81,110.75,110.78,12935.0,94.4855,94.494,94.4428,94.4684,12935.0
2019-04-29 09:55:00,110.77,110.85,110.75,110.76,21721.0,94.4599,94.5281,94.4428,94.4513,21721.0
2019-04-29 10:00:00,110.77,110.81,110.74,110.76,18863.0,94.4599,94.494,94.4343,94.4513,18863.0
2019-04-29 10:05:00,110.77,110.78,110.68,110.71,24254.0,94.4599,94.4684,94.3831,94.4087,24254.0
2019-04-29 10:10:00,110.7,110.73,110.68,110.68,6303.0,94.4002,94.4258,94.3831,94.3831,6303.0
2019-04-29 10:15:00,110.7,110.71,110.67,110.71,6961.0,94.4002,94.4087,94.3746,94.4087,6961.0
2019-04-29 10:20:00,110.72,110.74,110.69,110.69,11616.0,94.4172,94.4343,94.3917,94.3917,11616.0
2019-04-29 10:25:00,110.69,110.74,110.69,110.71,33125.0,94.3917,94.4343,94.3917,94.4087,33125.0
2019-04-29 10:30:00,110.72,110.79,110.72,110.79,23003.0,94.4172,94.4769,94.4172,94.4769,23003.0
2019-04-29 10:35:00,110.79,110.82,110.77,110.8,14769.0,94.4769,94.5025,94.4599,94.4855,14769.0
2019-04-29 10:40:00,110.81,110.84,110.78,110.83,6319.0,94.494,94.5196,94.4684,94.511,6319.0
2019-04-29 10:45:00,110.84,110.87,110.83,110.87,17811.0,94.5196,94.5452,94.511,94.5452,17811.0
2019-04-29 10:50:00,110.87,110.89,110.81,110.88,15095.0,94.5452,94.5622,94.494,94.5537,15095.0
2019-04-29 10:55:00,110.87,110.87,110.82,110.83,10429.0,94.5452,94.5452,94.5025,94.511,10429.0
2019-04-29 11:00:00,110.81,110.84,110.77,110.84,4378.0,94.494,94.5196,94.4599,94.5196,4378.0
2019-04-29 11:05:00,110.84,110.86,110.8,110.82,7914.0,94.5196,94.5366,94.4855,94.5025,7914.0
2019-04-29 11:10:00,110.84,110.85,110.79,110.8,5380.0,94.5196,94.5281,94.4769,94.4855,5380.0
2019-04-29 11:15:00,110.8,110.81,110.77,110.77,5845.0,94.4855,94.494,94.4599,94.4599,5845.0
2019-04-29 11:20:00,110.77,110.81,110.76,110.77,2767.0,94.4599,94.494,94.4513,94.4599,2767.0
2019-04-29 11:25:00,110.73,110.78,110.73,110.77,2925.0,94.4258,94.4684,94.4258,94.4599,2925.0
2019-04-29 11:30:00,110.77,110.81,110.75,110.79,4627.0,94.4599,94.494,94.4428,94.4769,4627.0
2019-04-29 11:35:00,110.79,110.8,110.76,110.79,3519.0,94.4769,94.4855,94.4513,94.4769,3519.0
2019-04-29 11:40:00,110.76,110.8,110.75,110.8,3615.0,94.4513,94.4855,94.4428,94.4855,3615.0
2019-04-29 11:45:00,110.82,110.84,110.82,110.83,11138.0,94.5025,94.5196,94.5025,94.511,11138.0
2019-04-29 11:50:00,110.83,110.86,110.83,110.85,11558.0,94.511,94.5366,94.511,94.5281,11558.0
2019-04-29 11:55:00,110.85,110.87,110.83,110.84,5218.0,94.5281,94.5452,94.511,94.5196,5218.0
2019-04-29 12:00:00,110.81,110.86,110.79,110.86,6573.0,94.494,94.5366,94.4769,94.5366,6573.0
2019-04-29 12:05:00,110.88,110.9,110.87,110.89,1976.0,94.5537,94.5707,94.5452,94.5622,1976.0
2019-04-29 12:10:00,110.9,110.94,110.9,110.93,3088.0,94.5707,94.6048,94.5707,94.5963,3088.0
2019-04-29 12:15:00,110.93,110.93,110.89,110.91,2902.0,94.5963,94.5963,94.5622,94.5793,2902.0
2019-04-29 12:20:00,110.91,110.95,110.91,110.95,3830.0,94.5793,94.6134,94.5793,94.6134,3830.0
2019-04-29 12:25:00,110.96,110.97,110.95,110.97,1425.0,94.6219,94.6304,94.6134,94.6304,1425.0
2019-04-29 12:30:00,110.99,111.0,110.97,110.98,10616.0,94.6475,94.656,94.6304,94.639,10616.0
2019-04-29 12:35:00,110.99,110.99,110.97,110.98,2448.0,94.6475,94.6475,94.6304,94.639,2448.0
2019-04-29 12:40:00,110.97,110.97,110.92,110.93,2858.0,94.6304,94.6304,94.5878,94.5963,2858.0
2019-04-29 12:45:00,110.93,110.97,110.92,110.96,3967.0,94.5963,94.6304,94.5878,94.6219,3967.0
2019-04-29 12:50:00,110.97,110.98,110.96,110.97,2253.0,94.6304,94.639,94.6219,94.6304,2253.0
2019-04-29 12:55:00,110.97,110.98,110.95,110.97,3963.0,94.6304,94.639,94.6134,94.6304,3963.0
2019-04-29 13:00:00,110.98,110.99,110.96,110.98,5073.0,94.639,94.6475,94.6219,94.639,5073.0
2019-04-29 13:05:00,110.97,110.97,110.92,110.95,5089.0,94.6304,94.6304,94.5878,94.6134,5089.0
2019-04-29 13:10:00,110.96,110.97,110.92,110.94,2953.0,94.6219,94.6304,94.5878,94.6048,2953.0
2019-04-29 13:15:00,110.95,110.95,110.93,110.95,3630.0,94.6134,94.6134,94.5963,94.6134,3630.0
2019-04-29 13:20:00,110.93,110.97,110.93,110.97,8071.0,94.5963,94.6304,94.5963,94.6304,8071.0
2019-04-29 13:25:00,110.94,110.97,110.93,110.95,5849.0,94.6048,94.6304,94.5963,94.6134,5849.0
2019-04-29 13:30:00,110.96,110.96,110.93,110.94,2005.0,94.6219,94.6219,94.5963,94.6048,2005.0
2019-04-29 13:35:00,110.95,110.95,110.92,110.93,5125.0,94.6134,94.6134,94.5878,94.5963,5125.0
2019-04-29 13:40:00,110.93,110.94,110.9,110.93,3971.0,94.5963,94.6048,94.5707,94.5963,3971.0
2019-04-29 13:45:00,110.93,110.95,110.93,110.95,13394.0,94.5963,94.6134,94.5963,94.6134,13394.0
2019-04-29 13:50:00,110.95,110.98,110.95,110.96,30245.0,94.6134,94.639,94.6134,94.6219,30245.0
2019-04-29 13:55:00,110.96,110.96,110.94,110.95,2164.0,94.6219,94.6219,94.6048,94.6134,2164.0
2019-04-29 14:00:00,110.95,111.01,110.95,110.97,41062.0,94.6134,94.6645,94.6134,94.6304,41062.0
2019-04-29 14:05:00,110.95,111.0,110.94,110.99,5836.0,94.6134,94.656,94.6048,94.6475,5836.0
2019-04-29 14:10:00,110.99,111.01,110.97,110.98,19929.0,94.6475,94.6645,94.6304,94.639,19929.0
2019-04-29 14:15:00,110.98,111.02,110.97,111.02,14505.0,94.639,94.6731,94.6304,94.6731,14505.0
2019-04-29 14:20:00,111.04,111.04,110.99,111.02,4394.0,94.6901,94.6901,94.6475,94.6731,4394.0
2019-04-29 14:25:00,111.02,111.03,110.97,110.98,17849.0,94.6731,94.6816,94.6304,94.639,17849.0
2019-04-29 14:30:00,110.97,110.98,110.94,110.95,37758.0,94.6304,94.639,94.6048,94.6134,37758.0
2019-04-29 14:35:00,110.94,110.96,110.92,110.93,10784.0,94.6048,94.6219,94.5878,94.5963,10784.0
2019-04-29 14:40:00,110.92,110.93,110.9,110.92,8295.0,94.5878,94.5963,94.5707,94.5878,8295.0
2019-04-29 14:45:00,110.91,110.92,110.88,110.88,11508.0,94.5793,94.5878,94.5537,94.5537,11508.0
2019-04-29 14:50:00,110.88,110.89,110.86,110.88,21110.0,94.5537,94.5622,94.5366,94.5537,21110.0
2019-04-29 14:55:00,110.89,110.9,110.86,110.86,13277.0,94.5622,94.5707,94.5366,94.5366,13277.0
2019-04-29 15:00:00,110.87,110.92,110.87,110.92,72074.0,94.5452,94.5878,94.5452,94.5878,72074.0
2019-04-29 15:05:00,110.92,110.93,110.9,110.92,6988.0,94.5878,94.5963,94.5707,94.5878,6988.0
2019-04-29 15:10:00,110.91,110.93,110.9,110.92,4588.0,94.5793,94.5963,94.5707,94.5878,4588.0
2019-04-29 15:15:00,110.91,110.93,110.9,110.92,8892.0,94.5793,94.5963,94.5707,94.5878,8892.0
2019-04-29 15:20:00,110.92,110.94,110.9,110.91,6589.0,94.5878,94.6048,94.5707,94.5793,6589.0
2019-04-29 15:25:00,110.9,110.91,110.89,110.9,5900.0,94.5707,94.5793,94.5622,94.5707,5900.0
2019-04-29 15:30:00,110.89,110.91,110.83,110.84,23960.0,94.5622,94.5793,94.511,94.5196,23960.0
2019-04-29 15:35:00,110.84,110.9,110.84,110.89,15106.0,94.5196,94.5707,94.5196,94.5622,15106.0
2019-04-29 15:40:00,110.89,110.92,110.84,110.85,7653.0,94.5622,94.5878,94.5196,94.5281,7653.0
2019-04-29 15:45:00,110.85,110.87,110.79,110.82,25071.0,94.5281,94.5452,94.4769,94.5025,25071.0
2019-04-29 15:50:00,110.82,110.82,110.76,110.77,32866.0,94.5025,94.5025,94.4513,94.4599,32866.0
2019-04-29 15:55:00,110.78,110.83,110.75,110.76,37747.0,94.4684,94.511,94.4428,94.4513,37747.0
2019-04-30 09:30:00,111.02,111.02,110.86,110.86,38191.0,94.6731,94.6731,94.5366,94.5366,38191.0
2019-04-30 09:35:00,110.91,110.91,110.8,110.86,13278.0,94.5793,94.5793,94.4855,94.5366,13278.0
2019-04-30 09:40:00,110.86,110.86,110.79,110.81,12521.0,94.5366,94.5366,94.4769,94.494,12521.0
2019-04-30 09:45:00,110.8,110.82,110.73,110.8,26091.0,94.4855,94.5025,94.4258,94.4855,26091.0
2019-04-30 09:50:00,110.8,110.81,110.71,110.73,8176.0,94.4855,94.494,94.4087,94.4258,8176.0
2019-04-30 09:55:00,110.73,110.76,110.72,110.75,8030.0,94.4258,94.4513,94.4172,94.4428,8030.0
2019-04-30 10:00:00,110.77,110.77,110.67,110.72,32790.0,94.4599,94.4599,94.3746,94.4172,32790.0
2019-04-30 10:05:00,110.72,110.79,110.71,110.74,18252.0,94.4172,94.4769,94.4087,94.4343,18252.0
2019-04-30 10:10:00,110.75,110.76,110.69,110.73,6670.0,94.4428,94.4513,94.3917,94.4258,6670.0
2019-04-30 10:15:00,110.71,110.77,110.7,110.74,9745.0,94.4087,94.4599,94.4002,94.4343,9745.0
2019-04-30 10:20:00,110.77,110.84,110.76,110.8,10531.0,94.4599,94.5196,94.4513,94.4855,10531.0
2019-04-30 10:25:00,110.8,110.82,110.77,110.82,10452.0,94.4855,94.5025,94.4599,94.5025,10452.0
2019-04-30 10:30:00,110.84,110.96,110.84,110.9,11256.0,94.5196,94.6219,94.5196,94.5707,11256.0
2019-04-30 10:35:00,110.9,110.91,110.88,110.9,4568.0,94.5707,94.5793,94.5537,94.5707,4568.0
2019-04-30 10:40:00,110.87,110.9,110.82,110.83,16602.0,94.5452,94.5707,94.5025,94.511,16602.0
2019-04-30 10:45:00,110.83,110.88,110.82,110.83,18266.0,94.511,94.5537,94.5025,94.511,18266.0
2019-04-30 10:50:00,110.82,110.83,110.77,110.81,4642.0,94.5025,94.511,94.4599,94.494,4642.0
2019-04-30 10:55:00,110.83,110.85,110.78,110.82,4180.0,94.511,94.5281,94.4684,94.5025,4180.0
2019-04-30 11:00:00,110.77,110.77,110.52,110.54,15660.0,94.4599,94.4599,94.2467,94.2637,15660.0
2019-04-30 11:05:00,110.56,110.58,110.45,110.51,24940.0,94.2808,94.2979,94.187,94.2382,24940.0
2019-04-30 11:10:00,110.51,110.59,110.48,110.57,31793.0,94.2382,94.3064,94.2126,94.2893,31793.0
2019-04-30 11:15:00,110.56,110.63,110.54,110.6,5223.0,94.2808,94.3405,94.2637,94.3149,5223.0
2019-04-30 11:20:00,110.6,110.73,110.59,110.72,6749.0,94.3149,94.4258,94.3064,94.4172,6749.0
2019-04-30 11:25:00,110.71,110.76,110.71,110.71,6951.0,94.4087,94.4513,94.4087,94.4087,6951.0
2019-04-30 11:30:00,110.72,110.82,110.72,110.8,19188.0,94.4172,94.5025,94.4172,94.4855,19188.0
2019-04-30 11:35:00,110.81,110.89,110.79,110.85,24671.0,94.494,94.5622,94.4769,94.5281,24671.0
2019-04-30 11:40:00,110.86,110.94,110.85,110.93,18728.0,94.5366,94.6048,94.5281,94.5963,18728.0
2019-04-30 11:45:00,110.9,110.91,110.87,110.88,6959.0,94.5707,94.5793,94.5452,94.5537,6959.0
2019-04-30 11:50:00,110.9,110.95,110.9,110.95,7513.0,94.5707,94.6134,94.5707,94.6134,7513.0
2019-04-30 11:55:00,110.97,111.0,110.91,110.91,6665.0,94.6304,94.656,94.5793,94.5793,6665.0
2019-04-30 12:00:00,110.91,110.94,110.88,110.88,6952.0,94.5793,94.6048,94.5537,94.5537,6952.0
2019-04-30 12:05:00,110.89,110.92,110.89,110.92,3464.0,94.5622,94.5878,94.5622,94.5878,3464.0
2019-04-30 12:10:00,110.92,110.98,110.92,110.92,6612.0,94.5878,94.639,94.5878,94.5878,6612.0
2019-04-30 12:15:00,110.93,110.95,110.92,110.92,2840.0,94.5963,94.6134,94.5878,94.5878,2840.0
2019-04-30 12:20:00,110.92,110.93,110.89,110.91,7341.0,94.5878,94.5963,94.5622,94.5793,7341.0
2019-04-30 12:25:00,110.92,110.93,110.9,110.91,5124.0,94.5878,94.5963,94.5707,94.5793,5124.0
2019-04-30 12:30:00,110.92,110.94,110.89,110.94,10597.0,94.5878,94.6048,94.5622,94.6048,10597.0
2019-04-30 12:35:00,110.94,110.94,110.91,110.93,6613.0,94.6048,94.6048,94.5793,94.5963,6613.0
2019-04-30 12:40:00,110.93,110.97,110.92,110.96,4407.0,94.5963,94.6304,94.5878,94.6219,4407.0
2019-04-30 12:45:00,110.94,110.94,110.87,110.87,5235.0,94.6048,94.6048,94.5452,94.5452,5235.0
2019-04-30 12:50:00,110.88,110.91,110.86,110.9,5500.0,94.5537,94.5793,94.5366,94.5707,5500.0
2019-04-30 12:55:00,110.89,110.93,110.89,110.93,4132.0,94.5622,94.5963,94.5622,94.5963,4132.0
2019-04-30 13:00:00,110.94,111.03,110.94,111.0,8398.0,94.6048,94.6816,94.6048,94.656,8398.0
2019-04-30 13:05:00,111.0,111.02,110.99,111.01,18363.0,94.656,94.6731,94.6475,94.6645,18363.0
2019-04-30 13:10:00,111.01,111.02,111.0,111.01,10780.0,94.6645,94.6731,94.656,94.6645,10780.0
2019-04-30 13:15:00,111.01,111.05,111.01,111.05,5600.0,94.6645,94.6986,94.6645,94.6986,5600.0
2019-04-30 13:20:00,111.04,111.06,111.03,111.04,11101.0,94.6901,94.7072,94.6816,94.6901,11101.0
2019-04-30 13:25:00,111.05,111.05,111.02,111.02,4100.0,94.6986,94.6986,94.6731,94.6731,4100.0
2019-04-30 13:30:00,111.01,111.06,110.99,111.06,18192.0,94.6645,94.7072,94.6475,94.7072,18192.0
2019-04-30 13:35:00,111.07,111.11,111.07,111.11,18323.0,94.7157,94.7498,94.7157,94.7498,18323.0
2019-04-30 13:40:00,111.11,111.18,111.1,111.17,14292.0,94.7498,94.8095,94.7413,94.801,14292.0
2019-04-30 13:45:00,111.16,111.17,111.13,111.15,4723.0,94.7925,94.801,94.7669,94.7839,4723.0
2019-04-30 13:50:00,111.16,111.18,111.14,111.15,45159.0,94.7925,94.8095,94.7754,94.7839,45159.0
2019-04-30 13:55:00,111.15,111.2,111.14,111.19,19716.0,94.7839,94.8266,94.7754,94.818,19716.0
2019-04-30 14:00:00,111.2,111.21,111.17,111.18,13025.0,94.8266,94.8351,94.801,94.8095,13025.0
2019-04-30 14:05:00,111.17,111.2,111.15,111.15,17492.0,94.801,94.8266,94.7839,94.7839,17492.0
2019-04-30 14:10:00,111.14,111.17,111.13,111.15,4874.0,94.7754,94.801,94.7669,94.7839,4874.0
2019-04-30 14:15:00,111.14,111.22,111.13,111.22,10309.0,94.7754,94.8436,94.7669,94.8436,10309.0
2019-04-30 14:20:00,111.22,111.23,111.18,111.19,14450.0,94.8436,94.8521,94.8095,94.818,14450.0
2019-04-30 14:25:00,111.19,111.2,111.17,111.2,14742.0,94.818,94.8266,94.801,94.8266,14742.0
2019-04-30 14:30:00,111.21,111.22,111.15,111.16,21490.0,94.8351,94.8436,94.7839,94.7925,21490.0
2019-04-30 14:35:00,111.16,111.2,111.14,111.2,23522.0,94.7925,94.8266,94.7754,94.8266,23522.0
2019-04-30 14:40:00,111.19,111.24,111.18,111.21,8308.0,94.818,94.8607,94.8095,94.8351,8308.0
2019-04-30 14:45:00,111.22,111.26,111.22,111.24,7451.0,94.8436,94.8777,94.8436,94.8607,7451.0
2019-04-30 14:50:00,111.23,111.23,111.18,111.19,4392.0,94.8521,94.8521,94.8095,94.818,4392.0
2019-04-30 14:55:00,111.19,111.23,111.19,111.23,27109.0,94.818,94.8521,94.818,94.8521,27109.0
2019-04-30 15:00:00,111.22,111.25,111.21,111.24,13225.0,94.8436,94.8692,94.8351,94.8607,13225.0
2019-04-30 15:05:00,111.24,111.28,111.22,111.28,6719.0,94.8607,94.8948,94.8436,94.8948,6719.0
2019-04-30 15:10:00,111.25,111.27,111.2,111.2,11308.0,94.8692,94.8863,94.8266,94.8266,11308.0
2019-04-30 15:15:00,111.2,111.2,111.15,111.16,29069.0,94.8266,94.8266,94.7839,94.7925,29069.0
2019-04-30 15:20:00,111.17,111.26,111.17,111.18,12951.0,94.801,94.8777,94.801,94.8095,12951.0
2019-04-30 15:25:00,111.18,111.19,111.14,111.17,5561.0,94.8095,94.818,94.7754,94.801,5561.0
2019-04-30 15:30:00,111.16,111.2,111.14,111.2,9085.0,94.7925,94.8266,94.7754,94.8266,9085.0
2019-04-30 15:35:00,111.2,111.21,111.17,111.19,8238.0,94.8266,94.8351,94.801,94.818,8238.0
2019-04-30 15:40:00,111.2,111.22,111.13,111.14,9337.0,94.8266,94.8436,94.7669,94.7754,9337.0
2019-04-30 15:45:00,111.16,111.23,111.13,111.22,20472.0,94.7925,94.8521,94.7669,94.8436,20472.0
2019-04-30 15:50:00,111.22,111.26,111.19,111.26,24061.0,94.8436,94.8777,94.818,94.8777,24061.0
2019-04-30 15:55:00,111.25,111.36,111.23,111.23,44515.0,94.8692,94.963,94.8521,94.8521,44515.0
2019-05-01 09:30:00,111.39,111.39,111.26,111.32,36165.0,94.9886,94.9886,94.8777,94.9289,36165.0
2019-05-01 09:35:00,111.3,111.4,111.29,111.39,15017.0,94.9118,94.9971,94.9033,94.9886,15017.0
2019-05-01 09:40:00,111.39,111.39,111.3,111.31,14173.0,94.9886,94.9886,94.9118,94.9204,14173.0
2019-05-01 09:45:00,111.32,111.35,111.26,111.28,11686.0,94.9289,94.9545,94.8777,94.8948,11686.0
2019-05-01 09:50:00,111.3,111.33,111.22,111.22,31177.0,94.9118,94.9374,94.8436,94.8436,31177.0
2019-05-01 09:55:00,111.23,111.3,111.21,111.27,31609.0,94.8521,94.9118,94.8351,94.8863,31609.0
2019-05-01 10:00:00,111.24,111.27,111.12,111.17,34053.0,94.8607,94.8863,94.7583,94.801,34053.0
2019-05-01 10:05:00,111.17,111.23,111.12,111.19,14230.0,94.801,94.8521,94.7583,94.818,14230.0
2019-05-01 10:10:00,111.23,111.3,111.21,111.29,12448.0,94.8521,94.9118,94.8351,94.9033,12448.0
2019-05-01 10:15:00,111.29,111.3,111.26,111.27,14675.0,94.9033,94.9118,94.8777,94.8863,14675.0
2019-05-01 10:20:00,111.29,111.34,111.28,111.29,7476.0,94.9033,94.9459,94.8948,94.9033,7476.0
2019-05-01 10:25:00,111.3,111.3,111.19,111.19,11483.0,94.9118,94.9118,94.818,94.818,11483.0
2019-05-01 10:30:00,111.18,111.18,111.15,111.15,7821.0,94.8095,94.8095,94.7839,94.7839,7821.0
2019-05-01 10:35:00,111.2,111.24,111.19,111.21,684025.0,94.8266,94.8607,94.818,94.8351,684025.0
2019-05-01 10:40:00,111.21,111.23,111.17,111.18,7275.0,94.8351,94.8521,94.801,94.8095,7275.0
2019-05-01 10:45:00,111.18,111.24,111.18,111.2,4326.0,94.8095,94.8607,94.8095,94.8266,4326.0
2019-05-01 10:50:00,111.19,111.2,111.13,111.14,21806.0,94.818,94.8266,94.7669,94.7754,21806.0
2019-05-01 10:55:00,111.14,111.19,111.11,111.18,7671.0,94.7754,94.818,94.7498,94.8095,7671.0
2019-05-01 11:00:00,111.16,111.25,111.13,111.23,14455.0,94.7925,94.8692,94.7669,94.8521,14455.0
2019-05-01 11:05:00,111.25,111.25,111.2,111.21,20829.0,94.8692,94.8692,94.8266,94.8351,20829.0
2019-05-01 11:10:00,111.21,111.25,111.21,111.25,7539.0,94.8351,94.8692,94.8351,94.8692,7539.0
2019-05-01 11:15:00,111.25,111.27,111.18,111.19,6114.0,94.8692,94.8863,94.8095,94.818,6114.0
2019-05-01 11:20:00,111.19,111.2,111.17,111.2,3793.0,94.818,94.8266,94.801,94.8266,3793.0
2019-05-01 11:25:00,111.2,111.21,111.18,111.19,9623.0,94.8266,94.8351,94.8095,94.818,9623.0
2019-05-01 11:30:00,111.21,111.26,111.21,111.24,7147.0,94.8351,94.8777,94.8351,94.8607,7147.0
2019-05-01 11:35:00,111.26,111.31,111.24,111.31,23760.0,94.8777,94.9204,94.8607,94.9204,23760.0
2019-05-01 11:40:00,111.33,111.36,111.32,111.36,15363.0,94.9374,94.963,94.9289,94.963,15363.0
2019-05-01 11:45:00,111.36,111.36,111.31,111.32,28377.0,94.963,94.963,94.9204,94.9289,28377.0
2019-05-01 11:50:00,111.33,111.34,111.31,111.32,20950.0,94.9374,94.9459,94.9204,94.9289,20950.0
2019-05-01 11:55:00,111.33,111.34,111.28,111.28,6591.0,94.9374,94.9459,94.8948,94.8948,6591.0
2019-05-01 12:00:00,111.26,111.27,111.22,111.23,5264.0,94.8777,94.8863,94.8436,94.8521,5264.0
2019-05-01 12:05:00,111.23,111.24,111.14,111.17,3401.0,94.8521,94.8607,94.7754,94.801,3401.0
2019-05-01 12:10:00,111.16,111.18,111.14,111.16,10377.0,94.7925,94.8095,94.7754,94.7925,10377.0
2019-05-01 12:15:00,111.15,111.16,111.1,111.1,10054.0,94.7839,94.7925,94.7413,94.7413,10054.0
2019-05-01 12:20:00,111.08,111.1,111.03,111.04,10053.0,94.7242,94.7413,94.6816,94.6901,10053.0
2019-05-01 12:25:00,111.04,111.08,111.0,111.07,10236.0,94.6901,94.7242,94.656,94.7157,10236.0
2019-05-01 12:30:00,111.06,111.07,111.02,111.07,20817.0,94.7072,94.7157,94.6731,94.7157,20817.0
2019-05-01 12:35:00,111.08,111.11,111.04,111.06,25120.0,94.7242,94.7498,94.6901,94.7072,25120.0
2019-05-01 12:40:00,111.04,111.05,110.93,110.98,45580.0,94.6901,94.6986,94.5963,94.639,45580.0
2019-05-01 12:45:00,111.0,111.0,110.95,110.98,4757.0,94.656,94.656,94.6134,94.639,4757.0
2019-05-01 12:50:00,110.98,111.01,110.96,111.01,4364.0,94.639,94.6645,94.6219,94.6645,4364.0
2019-05-01 12:55:00,111.0,111.09,110.99,111.08,13552.0,94.656,94.7328,94.6475,94.7242,13552.0
2019-05-01 13:00:00,111.09,111.22,111.09,111.1,44406.0,94.7328,94.8436,94.7328,94.7413,44406.0
2019-05-01 13:05:00,111.1,111.11,111.04,111.07,9704.0,94.7413,94.7498,94.6901,94.7157,9704.0
2019-05-01 13:10:00,111.05,111.08,111.02,111.08,9934.0,94.6986,94.7242,94.6731,94.7242,9934.0
2019-05-01 13:15:00,111.08,111.1,111.08,111.09,724.0,94.7242,94.7413,94.7242,94.7328,724.0
2019-05-01 13:20:00,111.1,111.11,111.09,111.1,3410.0,94.7413,94.7498,94.7328,94.7413,3410.0
2019-05-01 13:25:00,111.09,111.15,111.09,111.13,14225.0,94.7328,94.7839,94.7328,94.7669,14225.0
2019-05-01 13:30:00,111.15,111.15,111.12,111.14,3211.0,94.7839,94.7839,94.7583,94.7754,3211.0
2019-05-01 13:35:00,111.11,111.18,111.11,111.15,3880.0,94.7498,94.8095,94.7498,94.7839,3880.0
2019-05-01 13:40:00,111.16,111.16,111.12,111.14,3472.0,94.7925,94.7925,94.7583,94.7754,3472.0
2019-05-01 13:45:00,111.18,111.19,111.15,111.17,1875.0,94.8095,94.818,94.7839,94.801,1875.0
2019-05-01 13:50:00,111.17,111.19,111.15,111.19,6498.0,94.801,94.818,94.7839,94.818,6498.0
2019-05-01 13:55:00,111.2,111.23,111.15,111.2,48814.0,94.8266,94.8521,94.7839,94.8266,48814.0
2019-05-01 14:00:00,111.22,111.29,111.13,111.29,6084.0,94.8436,94.9033,94.7669,94.9033,6084.0
2019-05-01 14:05:00,111.29,111.37,111.26,111.32,11226.0,94.9033,94.9715,94.8777,94.9289,11226.0
2019-05-01 14:10:00,111.28,111.34,111.25,111.27,8488.0,94.8948,94.9459,94.8692,94.8863,8488.0
2019-05-01 14:15:00,111.27,111.33,111.27,111.32,13219.0,94.8863,94.9374,94.8863,94.9289,13219.0
2019-05-01 14:20:00,111.34,111.34,111.31,111.33,14789.0,94.9459,94.9459,94.9204,94.9374,14789.0
2019-05-01 14:25:00,111.36,111.36,111.25,111.26,41278.0,94.963,94.963,94.8692,94.8777,41278.0
2019-05-01 14:30:00,111.24,111.31,111.14,111.21,11460.0,94.8607,94.9204,94.7754,94.8351,11460.0
2019-05-01 14:35:00,111.18,111.22,110.92,110.92,27698.0,94.8095,94.8436,94.5878,94.5878,27698.0
2019-05-01 14:40:00,110.93,111.01,110.86,110.98,15647.0,94.5963,94.6645,94.5366,94.639,15647.0
2019-05-01 14:45:00,110.99,111.01,110.95,110.99,12158.0,94.6475,94.6645,94.6134,94.6475,12158.0
2019-05-01 14:50:00,111.0,111.16,110.94,111.16,21715.0,94.656,94.7925,94.6048,94.7925,21715.0
2019-05-01 14:55:00,111.17,111.18,111.02,111.02,15595.0,94.801,94.8095,94.6731,94.6731,15595.0
2019-05-01 15:00:00,111.01,111.06,110.88,110.96,16138.0,94.6645,94.7072,94.5537,94.6219,16138.0
2019-05-01 15:05:00,110.98,111.05,110.92,111.03,5901.0,94.639,94.6986,94.5878,94.6816,5901.0
2019-05-01 15:10:00,111.05,111.12,110.98,111.12,13047.0,94.6986,94.7583,94.639,94.7583,13047.0
2019-05-01 15:15:00,111.07,111.13,111.04,111.11,18772.0,94.7157,94.7669,94.6901,94.7498,18772.0
2019-05-01 15:20:00,111.08,111.1,110.9,110.9,15208.0,94.7242,94.7413,94.5707,94.5707,15208.0
2019-05-01 15:25:00,110.89,111.0,110.84,110.94,17202.0,94.5622,94.656,94.5196,94.6048,17202.0
2019-05-01 15:30:00,110.93,110.94,110.79,110.81,35957.0,94.5963,94.6048,94.4769,94.494,35957.0
2019-05-01 15:35:00,110.81,110.89,110.73,110.74,15272.0,94.494,94.5622,94.4258,94.4343,15272.0
2019-05-01 15:40:00,110.72,110.73,110.67,110.7,15988.0,94.4172,94.4258,94.3746,94.4002,15988.0
2019-05-01 15:45:00,110.71,110.72,110.53,110.55,22659.0,94.4087,94.4172,94.2552,94.2723,22659.0
2019-05-01 15:50:00,110.55,110.57,110.4,110.41,49396.0,94.2723,94.2893,94.1444,94.1529,49396.0
2019-05-01 15:55:00,110.42,110.53,110.41,110.42,72485.0,94.1614,94.2552,94.1529,94.1614,72485.0
2019-05-02 09:30:00,110.34,110.4,110.27,110.35,32483.0,94.0932,94.1444,94.0335,94.1017,32483.0
2019-05-02 09:35:00,110.44,110.52,110.4,110.43,11542.0,94.1785,94.2467,94.1444,94.1699,11542.0
2019-05-02 09:40:00,110.44,110.5,110.42,110.5,8329.0,94.1785,94.2296,94.1614,94.2296,8329.0
2019-05-02 09:45:00,110.48,110.5,110.4,110.49,55006.0,94.2126,94.2296,94.1444,94.2211,55006.0
2019-05-02 09:50:00,110.5,110.53,110.46,110.51,10710.0,94.2296,94.2552,94.1955,94.2382,10710.0
2019-05-02 09:55:00,110.51,110.54,110.48,110.51,8530.0,94.2382,94.2637,94.2126,94.2382,8530.0
2019-05-02 10:00:00,110.53,110.6,110.53,110.54,8839.0,94.2552,94.3149,94.2552,94.2637,8839.0
2019-05-02 10:05:00,110.55,110.57,110.5,110.5,19790.0,94.2723,94.2893,94.2296,94.2296,19790.0
2019-05-02 10:10:00,110.5,110.6,110.5,110.58,20559.0,94.2296,94.3149,94.2296,94.2979,20559.0
2019-05-02 10:15:00,110.56,110.57,110.51,110.56,24670.0,94.2808,94.2893,94.2382,94.2808,24670.0
2019-05-02 10:20:00,110.56,110.61,110.55,110.6,15723.0,94.2808,94.3234,94.2723,94.3149,15723.0
2019-05-02 10:25:00,110.6,110.63,110.52,110.54,5900.0,94.3149,94.3405,94.2467,94.2637,5900.0
2019-05-02 10:30:00,110.54,110.6,110.52,110.6,10859.0,94.2637,94.3149,94.2467,94.3149,10859.0
2019-05-02 10:35:00,110.59,110.61,110.52,110.54,19798.0,94.3064,94.3234,94.2467,94.2637,19798.0
2019-05-02 10:40:00,110.53,110.53,110.45,110.45,8170.0,94.2552,94.2552,94.187,94.187,8170.0
2019-05-02 10:45:00,110.45,110.47,110.39,110.47,4811.0,94.187,94.2041,94.1358,94.2041,4811.0
2019-05-02 10:50:00,110.45,110.45,110.3,110.3,4454.0,94.187,94.187,94.0591,94.0591,4454.0
2019-05-02 10:55:00,110.34,110.38,110.22,110.23,8214.0,94.0932,94.1273,93.9909,93.9994,8214.0
2019-05-02 11:00:00,110.23,110.24,110.19,110.24,12524.0,93.9994,94.0079,93.9653,94.0079,12524.0
2019-05-02 11:05:00,110.24,110.31,110.23,110.31,1718.0,94.0079,94.0676,93.9994,94.0676,1718.0
2019-05-02 11:10:00,110.29,110.29,110.2,110.21,5283.0,94.0506,94.0506,93.9738,93.9823,5283.0
2019-05-02 11:15:00,110.2,110.2,110.01,110.01,13045.0,93.9738,93.9738,93.8118,93.8118,13045.0
2019-05-02 11:20:00,110.0,110.0,109.82,109.83,33359.0,93.8033,93.8033,93.6498,93.6583,33359.0
2019-05-02 11:25:00,109.84,109.9,109.77,109.79,28445.0,93.6668,93.718,93.6071,93.6242,28445.0
2019-05-02 11:30:00,109.83,109.96,109.83,109.92,12417.0,93.6583,93.7691,93.6583,93.735,12417.0
2019-05-02 11:35:00,109.91,109.96,109.84,109.86,9189.0,93.7265,93.7691,93.6668,93.6839,9189.0
2019-05-02 11:40:00,109.83,109.96,109.69,109.69,34929.0,93.6583,93.7691,93.5389,93.5389,34929.0
2019-05-02 11:45:00,109.7,109.75,109.57,109.75,42306.0,93.5474,93.5901,93.4366,93.5901,42306.0
2019-05-02 11:50:00,109.72,109.76,109.63,109.65,14326.0,93.5645,93.5986,93.4877,93.5048,14326.0
2019-05-02 11:55:00,109.66,109.75,109.61,109.71,6547.0,93.5133,93.5901,93.4707,93.556,6547.0
2019-05-02 12:00:00,109.79,109.8,109.67,109.74,52095.0,93.6242,93.6327,93.5218,93.5815,52095.0
2019-05-02 12:05:00,109.74,109.79,109.73,109.78,3571.0,93.5815,93.6242,93.573,93.6156,3571.0
2019-05-02 12:10:00,109.79,109.82,109.73,109.73,12071.0,93.6242,93.6498,93.573,93.573,12071.0
2019-05-02 12:15:00,109.72,109.77,109.69,109.73,29174.0,93.5645,93.6071,93.5389,93.573,29174.0
2019-05-02 12:20:00,109.77,109.89,109.77,109.89,5148.0,93.6071,93.7095,93.6071,93.7095,5148.0
2019-05-02 12:25:00,109.89,109.9,109.79,109.85,5610.0,93.7095,93.718,93.6242,93.6753,5610.0
2019-05-02 12:30:00,109.87,109.93,109.84,109.91,20104.0,93.6924,93.7436,93.6668,93.7265,20104.0
2019-05-02 12:35:00,109.9,109.96,109.9,109.96,14976.0,93.718,93.7691,93.718,93.7691,14976.0
2019-05-02 12:40:00,109.97,110.01,109.88,109.91,35216.0,93.7777,93.8118,93.7009,93.7265,35216.0
2019-05-02 12:45:00,109.89,110.01,109.88,110.0,13917.0,93.7095,93.8118,93.7009,93.8033,13917.0
2019-05-02 12:50:00,110.01,110.06,109.9,110.05,9285.0,93.8118,93.8544,93.718,93.8459,9285.0
2019-05-02 12:55:00,109.99,110.04,109.97,109.97,1997.0,93.7947,93.8374,93.7777,93.7777,1997.0
2019-05-02 13:00:00,109.99,110.03,109.86,109.86,13664.0,93.7947,93.8288,93.6839,93.6839,13664.0
2019-05-02 13:05:00,109.88,110.02,109.87,110.01,4877.0,93.7009,93.8203,93.6924,93.8118,4877.0
2019-05-02 13:10:00,110.04,110.11,110.02,110.08,22425.0,93.8374,93.8971,93.8203,93.8715,22425.0
2019-05-02 13:15:00,110.09,110.15,110.09,110.14,11583.0,93.88,93.9312,93.88,93.9226,11583.0
2019-05-02 13:20:00,110.18,110.21,110.14,110.14,6980.0,93.9568,93.9823,93.9226,93.9226,6980.0
2019-05-02 13:25:00,110.15,110.17,110.08,110.12,14287.0,93.9312,93.9482,93.8715,93.9056,14287.0
2019-05-02 13:30:00,110.11,110.14,110.05,110.07,8965.0,93.8971,93.9226,93.8459,93.8629,8965.0
2019-05-02 13:35:00,110.08,110.21,110.08,110.19,36996.0,93.8715,93.9823,93.8715,93.9653,36996.0
2019-05-02 13:40:00,110.19,110.21,110.12,110.13,16626.0,93.9653,93.9823,93.9056,93.9141,16626.0
2019-05-02 13:45:00,110.14,110.14,110.06,110.08,37261.0,93.9226,93.9226,93.8544,93.8715,37261.0
2019-05-02 13:50:00,110.07,110.18,110.07,110.09,7549.0,93.8629,93.9568,93.8629,93.88,7549.0
2019-05-02 13:55:00,110.08,110.15,110.06,110.09,5197.0,93.8715,93.9312,93.8544,93.88,5197.0
2019-05-02 14:00:00,110.09,110.12,110.03,110.12,6478.0,93.88,93.9056,93.8288,93.9056,6478.0
2019-05-02 14:05:00,110.1,110.14,110.07,110.08,14013.0,93.8885,93.9226,93.8629,93.8715,14013.0
2019-05-02 14:10:00,110.08,110.17,110.07,110.15,6999.0,93.8715,93.9482,93.8629,93.9312,6999.0
2019-05-02 14:15:00,110.14,110.2,110.14,110.18,9852.0,93.9226,93.9738,93.9226,93.9568,9852.0
2019-05-02 14:20:00,110.17,110.25,110.16,110.23,6509.0,93.9482,94.0164,93.9397,93.9994,6509.0
2019-05-02 14:25:00,110.23,110.23,110.12,110.13,28562.0,93.9994,93.9994,93.9056,93.9141,28562.0
2019-05-02 14:30:00,110.12,110.21,110.12,110.13,22100.0,93.9056,93.9823,93.9056,93.9141,22100.0
2019-05-02 14:35:00,110.11,110.17,110.09,110.12,16372.0,93.8971,93.9482,93.88,93.9056,16372.0
2019-05-02 14:40:00,110.12,110.12,110.05,110.11,99384.0,93.9056,93.9056,93.8459,93.8971,99384.0
2019-05-02 14:45:00,110.1,110.14,109.93,109.95,6025.0,93.8885,93.9226,93.7436,93.7606,6025.0
2019-05-02 14:50:00,109.93,110.01,109.87,109.99,12078.0,93.7436,93.8118,93.6924,93.7947,12078.0
2019-05-02 14:55:00,109.98,110.03,109.98,109.98,5858.0,93.7862,93.8288,93.7862,93.7862,5858.0
2019-05-02 15:00:00,110.01,110.02,109.95,110.01,8552.0,93.8118,93.8203,93.7606,93.8118,8552.0
2019-05-02 15:05:00,110.01,110.08,110.0,110.0,30619.0,93.8118,93.8715,93.8033,93.8033,30619.0
2019-05-02 15:10:00,110.0,110.05,109.99,110.03,8922.0,93.8033,93.8459,93.7947,93.8288,8922.0
2019-05-02 15:15:00,110.01,110.08,110.0,110.06,10067.0,93.8118,93.8715,93.8033,93.8544,10067.0
2019-05-02 15:20:00,110.06,110.12,110.05,110.12,6188.0,93.8544,93.9056,93.8459,93.9056,6188.0
2019-05-02 15:25:00,110.12,110.17,110.08,110.12,12017.0,93.9056,93.9482,93.8715,93.9056,12017.0
2019-05-02 15:30:00,110.1,110.17,110.05,110.05,14185.0,93.8885,93.9482,93.8459,93.8459,14185.0
2019-05-02 15:35:00,110.04,110.11,110.03,110.07,36788.0,93.8374,93.8971,93.8288,93.8629,36788.0
2019-05-02 15:40:00,110.06,110.07,110.0,110.04,55863.0,93.8544,93.8629,93.8033,93.8374,55863.0
2019-05-02 15:45:00,110.04,110.07,109.97,110.01,25881.0,93.8374,93.8629,93.7777,93.8118,25881.0
2019-05-02 15:50:00,110.02,110.13,110.02,110.11,31288.0,93.8203,93.9141,93.8203,93.8971,31288.0
2019-05-02 15:55:00,110.12,110.16,110.03,110.16,28409.0,93.9056,93.9397,93.8288,93.9397,28409.0
2019-05-03 09:30:00,110.63,110.82,110.57,110.81,41304.0,94.3405,94.5025,94.2893,94.494,41304.0
2019-05-03 09:35:00,110.77,110.82,110.75,110.78,4136.0,94.4599,94.5025,94.4428,94.4684,4136.0
2019-05-03 09:40:00,110.81,110.84,110.8,110.82,743.0,94.494,94.5196,94.4855,94.5025,743.0
2019-05-03 09:45:00,110.73,110.73,110.62,110.73,11191.0,94.4258,94.4258,94.332,94.4258,11191.0
2019-05-03 09:50:00,110.71,110.75,110.68,110.75,43517.0,94.4087,94.4428,94.3831,94.4428,43517.0
2019-05-03 09:55:00,110.76,110.77,110.69,110.73,10364.0,94.4513,94.4599,94.3917,94.4258,10364.0
2019-05-03 10:00:00,110.69,110.77,110.67,110.67,24642.0,94.3917,94.4599,94.3746,94.3746,24642.0
2019-05-03 10:05:00,110.66,110.69,110.62,110.65,13631.0,94.3661,94.3917,94.332,94.3575,13631.0
2019-05-03 10:10:00,110.67,110.67,110.53,110.57,18729.0,94.3746,94.3746,94.2552,94.2893,18729.0
2019-05-03 10:15:00,110.57,110.64,110.52,110.52,9638.0,94.2893,94.349,94.2467,94.2467,9638.0
2019-05-03 10:20:00,110.56,110.58,110.51,110.53,14094.0,94.2808,94.2979,94.2382,94.2552,14094.0
2019-05-03 10:25:00,110.55,110.55,110.51,110.53,4748.0,94.2723,94.2723,94.2382,94.2552,4748.0
2019-05-03 10:30:00,110.54,110.64,110.54,110.63,6133.0,94.2637,94.349,94.2637,94.3405,6133.0
2019-05-03 10:35:00,110.61,110.65,110.6,110.63,3282.0,94.3234,94.3575,94.3149,94.3405,3282.0
2019-05-03 10:40:00,110.61,110.68,110.6,110.68,1531.0,94.3234,94.3831,94.3149,94.3831,1531.0
2019-05-03 10:45:00,110.66,110.73,110.65,110.67,24970.0,94.3661,94.4258,94.3575,94.3746,24970.0
2019-05-03 10:50:00,110.67,110.72,110.66,110.71,13248.0,94.3746,94.4172,94.3661,94.4087,13248.0
2019-05-03 10:55:00,110.73,110.75,110.71,110.73,4998.0,94.4258,94.4428,94.4087,94.4258,4998.0
2019-05-03 11:00:00,110.74,110.89,110.74,110.88,31807.0,94.4343,94.5622,94.4343,94.5537,31807.0
2019-05-03 11:05:00,110.86,110.86,110.81,110.82,5460.0,94.5366,94.5366,94.494,94.5025,5460.0
2019-05-03 11:10:00,110.82,110.86,110.82,110.82,2454.0,94.5025,94.5366,94.5025,94.5025,2454.0
2019-05-03 11:15:00,110.82,110.82,110.71,110.72,4160.0,94.5025,94.5025,94.4087,94.4172,4160.0
2019-05-03 11:20:00,110.7,110.75,110.68,110.75,1245.0,94.4002,94.4428,94.3831,94.4428,1245.0
2019-05-03 11:25:00,110.77,110.78,110.72,110.76,6997.0,94.4599,94.4684,94.4172,94.4513,6997.0
2019-05-03 11:30:00,110.78,110.8,110.74,110.74,7768.0,94.4684,94.4855,94.4343,94.4343,7768.0
2019-05-03 11:35:00,110.74,110.78,110.71,110.74,5118.0,94.4343,94.4684,94.4087,94.4343,5118.0
2019-05-03 11:40:00,110.78,110.82,110.78,110.81,8086.0,94.4684,94.5025,94.4684,94.494,8086.0
2019-05-03 11:45:00,110.81,110.82,110.76,110.77,4359.0,94.494,94.5025,94.4513,94.4599,4359.0
2019-05-03 11:50:00,110.76,110.89,110.76,110.89,3122.0,94.4513,94.5622,94.4513,94.5622,3122.0
2019-05-03 11:55:00,110.9,110.91,110.88,110.9,2238.0,94.5707,94.5793,94.5537,94.5707,2238.0
2019-05-03 12:00:00,110.9,110.95,110.89,110.95,12651.0,94.5707,94.6134,94.5622,94.6134,12651.0
2019-05-03 12:05:00,110.94,111.01,110.94,111.0,20517.0,94.6048,94.6645,94.6048,94.656,20517.0
2019-05-03 12:10:00,110.99,110.99,110.96,110.97,5936.0,94.6475,94.6475,94.6219,94.6304,5936.0
2019-05-03 12:15:00,110.98,111.0,110.95,111.0,2796.0,94.639,94.656,94.6134,94.656,2796.0
2019-05-03 12:20:00,110.99,111.02,110.98,110.99,1971.0,94.6475,94.6731,94.639,94.6475,1971.0
2019-05-03 12:25:00,111.0,111.02,111.0,111.01,1100.0,94.656,94.6731,94.656,94.6645,1100.0
2019-05-03 12:30:00,111.02,111.04,111.0,111.01,13491.0,94.6731,94.6901,94.656,94.6645,13491.0
2019-05-03 12:35:00,111.01,111.02,110.97,110.99,6237.0,94.6645,94.6731,94.6304,94.6475,6237.0
2019-05-03 12:40:00,110.98,111.01,110.98,111.01,2477.0,94.639,94.6645,94.639,94.6645,2477.0
2019-05-03 12:45:00,111.01,111.03,111.0,111.03,3356.0,94.6645,94.6816,94.656,94.6816,3356.0
2019-05-03 12:50:00,111.03,111.05,111.01,111.05,2459.0,94.6816,94.6986,94.6645,94.6986,2459.0
2019-05-03 12:55:00,111.03,111.03,110.99,110.99,18220.0,94.6816,94.6816,94.6475,94.6475,18220.0
2019-05-03 13:00:00,111.0,111.01,110.97,110.98,4490.0,94.656,94.6645,94.6304,94.639,4490.0
2019-05-03 13:05:00,110.98,111.0,110.97,110.97,5313.0,94.639,94.656,94.6304,94.6304,5313.0
2019-05-03 13:10:00,110.99,111.04,110.99,111.03,3268.0,94.6475,94.6901,94.6475,94.6816,3268.0
2019-05-03 13:15:00,111.05,111.08,111.04,111.07,25680.0,94.6986,94.7242,94.6901,94.7157,25680.0
2019-05-03 13:20:00,111.08,111.08,111.05,111.06,3132.0,94.7242,94.7242,94.6986,94.7072,3132.0
2019-05-03 13:25:00,111.06,111.08,111.05,111.07,8060.0,94.7072,94.7242,94.6986,94.7157,8060.0
2019-05-03 13:30:00,111.07,111.1,111.05,111.09,14945.0,94.7157,94.7413,94.6986,94.7328,14945.0
2019-05-03 13:35:00,111.08,111.09,111.06,111.08,6663.0,94.7242,94.7328,94.7072,94.7242,6663.0
2019-05-03 13:40:00,111.08,111.1,111.06,111.06,2096.0,94.7242,94.7413,94.7072,94.7072,2096.0
2019-05-03 13:45:00,111.06,111.09,111.06,111.08,1837.0,94.7072,94.7328,94.7072,94.7242,1837.0
2019-05-03 13:50:00,111.08,111.11,111.06,111.06,34811.0,94.7242,94.7498,94.7072,94.7072,34811.0
2019-05-03 13:55:00,111.06,111.09,111.04,111.07,9377.0,94.7072,94.7328,94.6901,94.7157,9377.0
2019-05-03 14:00:00,111.07,111.07,111.03,111.03,7580.0,94.7157,94.7157,94.6816,94.6816,7580.0
2019-05-03 14:05:00,111.03,111.07,111.02,111.04,8909.0,94.6816,94.7157,94.6731,94.6901,8909.0
2019-05-03 14:10:00,111.03,111.06,111.02,111.05,3567.0,94.6816,94.7072,94.6731,94.6986,3567.0
2019-05-03 14:15:00,111.04,111.04,111.01,111.01,63660.0,94.6901,94.6901,94.6645,94.6645,63660.0
2019-05-03 14:20:00,111.01,111.05,111.01,111.03,14347.0,94.6645,94.6986,94.6645,94.6816,14347.0
2019-05-03 14:25:00,111.04,111.08,111.03,111.06,33829.0,94.6901,94.7242,94.6816,94.7072,33829.0
2019-05-03 14:30:00,111.05,111.06,111.03,111.04,9048.0,94.6986,94.7072,94.6816,94.6901,9048.0
2019-05-03 14:35:00,111.04,111.05,110.99,110.99,5600.0,94.6901,94.6986,94.6475,94.6475,5600.0
2019-05-03 14:40:00,111.01,111.05,110.99,111.05,11975.0,94.6645,94.6986,94.6475,94.6986,11975.0
2019-05-03 14:45:00,111.06,111.1,111.04,111.09,12483.0,94.7072,94.7413,94.6901,94.7328,12483.0
2019-05-03 14:50:00,111.07,111.09,111.04,111.05,172014.0,94.7157,94.7328,94.6901,94.6986,172014.0
2019-05-03 14:55:00,111.05,111.05,111.03,111.03,1180.0,94.6986,94.6986,94.6816,94.6816,1180.0
2019-05-03 15:00:00,111.03,111.03,110.99,111.0,16201.0,94.6816,94.6816,94.6475,94.656,16201.0
2019-05-03 15:05:00,111.03,111.05,111.03,111.03,4474.0,94.6816,94.6986,94.6816,94.6816,4474.0
2019-05-03 15:10:00,111.03,111.03,110.99,111.03,9064.0,94.6816,94.6816,94.6475,94.6816,9064.0
2019-05-03 15:15:00,111.02,111.04,110.98,110.98,11851.0,94.6731,94.6901,94.639,94.639,11851.0
2019-05-03 15:20:00,110.98,111.01,110.96,111.01,10501.0,94.639,94.6645,94.6219,94.6645,10501.0
2019-05-03 15:25:00,111.02,111.05,111.02,111.03,9683.0,94.6731,94.6986,94.6731,94.6816,9683.0
2019-05-03 15:30:00,111.02,111.06,110.99,111.05,29438.0,94.6731,94.7072,94.6475,94.6986,29438.0
2019-05-03 15:35:00,111.04,111.06,111.02,111.06,9698.0,94.6901,94.7072,94.6731,94.7072,9698.0
2019-05-03 15:40:00,111.05,111.06,110.97,111.02,10282.0,94.6986,94.7072,94.6304,94.6731,10282.0
2019-05-03 15:45:00,111.03,111.05,111.0,111.01,11676.0,94.6816,94.6986,94.656,94.6645,11676.0
2019-05-03 15:50:00,111.02,111.06,111.02,111.04,16288.0,94.6731,94.7072,94.6731,94.6901,16288.0
2019-05-03 15:55:00,111.06,111.1,111.01,111.01,30632.0,94.7072,94.7413,94.6645,94.6645,30632.0
2019-05-06 09:30:00,109.48,109.74,109.43,109.73,38185.0,93.3598,93.5815,93.3172,93.573,38185.0
2019-05-06 09:35:00,109.75,109.77,109.64,109.77,3625.0,93.5901,93.6071,93.4963,93.6071,3625.0
2019-05-06 09:40:00,109.79,109.79,109.67,109.73,9624.0,93.6242,93.6242,93.5218,93.573,9624.0
2019-05-06 09:45:00,109.69,109.74,109.58,109.61,54479.0,93.5389,93.5815,93.4451,93.4707,54479.0
2019-05-06 09:50:00,109.57,109.74,109.54,109.72,22845.0,93.4366,93.5815,93.411,93.5645,22845.0
2019-05-06 09:55:00,109.74,109.92,109.73,109.91,24705.0,93.5815,93.735,93.573,93.7265,24705.0
2019-05-06 10:00:00,109.92,109.92,109.77,109.79,99930.0,93.735,93.735,93.6071,93.6242,99930.0
2019-05-06 10:05:00,109.78,109.96,109.76,109.96,33469.0,93.6156,93.7691,93.5986,93.7691,33469.0
2019-05-06 10:10:00,109.95,110.04,109.9,109.97,21202.0,93.7606,93.8374,93.718,93.7777,21202.0
2019-05-06 10:15:00,109.99,110.05,109.96,110.05,20615.0,93.7947,93.8459,93.7691,93.8459,20615.0
2019-05-06 10:20:00,110.06,110.1,110.0,110.0,14080.0,93.8544,93.8885,93.8033,93.8033,14080.0
2019-05-06 10:25:00,110.04,110.04,109.92,110.0,28181.0,93.8374,93.8374,93.735,93.8033,28181.0
2019-05-06 10:30:00,109.99,109.99,109.93,109.96,12792.0,93.7947,93.7947,93.7436,93.7691,12792.0
2019-05-06 10:35:00,109.97,110.02,109.95,109.99,14747.0,93.7777,93.8203,93.7606,93.7947,14747.0
2019-05-06 10:40:00,110.05,110.08,109.94,109.96,10666.0,93.8459,93.8715,93.7521,93.7691,10666.0
2019-05-06 10:45:00,109.96,110.08,109.95,110.05,10986.0,93.7691,93.8715,93.7606,93.8459,10986.0
2019-05-06 10:50:00,110.04,110.17,110.04,110.09,12988.0,93.8374,93.9482,93.8374,93.88,12988.0
2019-05-06 10:55:00,110.06,110.1,110.03,110.1,5361.0,93.8544,93.8885,93.8288,93.8885,5361.0
2019-05-06 11:00:00,110.08,110.12,110.04,110.08,12893.0,93.8715,93.9056,93.8374,93.8715,12893.0
2019-05-06 11:05:00,110.1,110.12,110.03,110.08,4765.0,93.8885,93.9056,93.8288,93.8715,4765.0
2019-05-06 11:10:00,110.12,110.12,110.01,110.08,15728.0,93.9056,93.9056,93.8118,93.8715,15728.0
2019-05-06 11:15:00,110.08,110.17,110.05,110.17,7743.0,93.8715,93.9482,93.8459,93.9482,7743.0
2019-05-06 11:20:00,110.18,110.25,110.18,110.23,18025.0,93.9568,94.0164,93.9568,93.9994,18025.0
2019-05-06 11:25:00,110.23,110.26,110.22,110.26,9491.0,93.9994,94.025,93.9909,94.025,9491.0
2019-05-06 11:30:00,110.25,110.28,110.02,110.05,25311.0,94.0164,94.042,93.8203,93.8459,25311.0
2019-05-06 11:35:00,110.06,110.17,110.06,110.15,10506.0,93.8544,93.9482,93.8544,93.9312,10506.0
2019-05-06 11:40:00,110.18,110.18,110.13,110.16,6458.0,93.9568,93.9568,93.9141,93.9397,6458.0
2019-05-06 11:45:00,110.15,110.26,110.14,110.22,11490.0,93.9312,94.025,93.9226,93.9909,11490.0
2019-05-06 11:50:00,110.11,110.13,110.06,110.1,7706.0,93.8971,93.9141,93.8544,93.8885,7706.0
2019-05-06 11:55:00,110.09,110.12,110.02,110.05,10182.0,93.88,93.9056,93.8203,93.8459,10182.0
2019-05-06 12:00:00,110.06,110.08,109.97,110.0,14605.0,93.8544,93.8715,93.7777,93.8033,14605.0
2019-05-06 12:05:00,109.99,110.03,109.98,109.99,11806.0,93.7947,93.8288,93.7862,93.7947,11806.0
2019-05-06 12:10:00,110.02,110.06,110.0,110.06,30616.0,93.8203,93.8544,93.8033,93.8544,30616.0
2019-05-06 12:15:00,110.07,110.11,110.04,110.11,2603.0,93.8629,93.8971,93.8374,93.8971,2603.0
2019-05-06 12:20:00,110.12,110.15,110.11,110.14,3973.0,93.9056,93.9312,93.8971,93.9226,3973.0
2019-05-06 12:25:00,110.12,110.12,110.07,110.09,12137.0,93.9056,93.9056,93.8629,93.88,12137.0
2019-05-06 12:30:00,110.11,110.14,110.09,110.1,5269.0,93.8971,93.9226,93.88,93.8885,5269.0
2019-05-06 12:35:00,110.13,110.18,110.11,110.16,6987.0,93.9141,93.9568,93.8971,93.9397,6987.0
2019-05-06 12:40:00,110.15,110.16,110.12,110.15,10113.0,93.9312,93.9397,93.9056,93.9312,10113.0
2019-05-06 12:45:00,110.12,110.13,110.08,110.09,6945.0,93.9056,93.9141,93.8715,93.88,6945.0
2019-05-06 12:50:00,110.07,110.14,110.07,110.14,20398.0,93.8629,93.9226,93.8629,93.9226,20398.0
2019-05-06 12:55:00,110.13,110.13,110.06,110.06,15896.0,93.9141,93.9141,93.8544,93.8544,15896.0
2019-05-06 13:00:00,110.05,110.06,110.0,110.04,10728.0,93.8459,93.8544,93.8033,93.8374,10728.0
2019-05-06 13:05:00,110.05,110.11,110.05,110.07,11076.0,93.8459,93.8971,93.8459,93.8629,11076.0
2019-05-06 13:10:00,110.08,110.14,110.08,110.11,4562.0,93.8715,93.9226,93.8715,93.8971,4562.0
2019-05-06 13:15:00,110.12,110.19,110.11,110.17,8247.0,93.9056,93.9653,93.8971,93.9482,8247.0
2019-05-06 13:20:00,110.17,110.19,110.14,110.19,5098.0,93.9482,93.9653,93.9226,93.9653,5098.0
2019-05-06 13:25:00,110.2,110.23,110.19,110.23,3934.0,93.9738,93.9994,93.9653,93.9994,3934.0
2019-05-06 13:30:00,110.22,110.24,110.2,110.21,22266.0,93.9909,94.0079,93.9738,93.9823,22266.0
2019-05-06 13:35:00,110.22,110.22,110.19,110.2,12626.0,93.9909,93.9909,93.9653,93.9738,12626.0
2019-05-06 13:40:00,110.23,110.25,110.22,110.24,11344.0,93.9994,94.0164,93.9909,94.0079,11344.0
2019-05-06 13:45:00,110.24,110.24,110.19,110.23,35573.0,94.0079,94.0079,93.9653,93.9994,35573.0
2019-05-06 13:50:00,110.23,110.25,110.21,110.24,10268.0,93.9994,94.0164,93.9823,94.0079,10268.0
2019-05-06 13:55:00,110.24,110.25,110.22,110.25,8016.0,94.0079,94.0164,93.9909,94.0164,8016.0
2019-05-06 14:00:00,110.26,110.28,110.23,110.24,11704.0,94.025,94.042,93.9994,94.0079,11704.0
2019-05-06 14:05:00,110.24,110.28,110.22,110.27,10349.0,94.0079,94.042,93.9909,94.0335,10349.0
2019-05-06 14:10:00,110.28,110.3,110.27,110.29,3758.0,94.042,94.0591,94.0335,94.0506,3758.0
2019-05-06 14:15:00,110.3,110.35,110.27,110.35,8412.0,94.0591,94.1017,94.0335,94.1017,8412.0
2019-05-06 14:20:00,110.35,110.36,110.28,110.29,9742.0,94.1017,94.1102,94.042,94.0506,9742.0
2019-05-06 14:25:00,110.29,110.37,110.29,110.36,4890.0,94.0506,94.1188,94.0506,94.1102,4890.0
2019-05-06 14:30:00,110.36,110.45,110.35,110.45,42152.0,94.1102,94.187,94.1017,94.187,42152.0
2019-05-06 14:35:00,110.45,110.51,110.44,110.49,14018.0,94.187,94.2382,94.1785,94.2211,14018.0
2019-05-06 14:40:00,110.48,110.55,110.47,110.55,8658.0,94.2126,94.2723,94.2041,94.2723,8658.0
2019-05-06 14:45:00,110.55,110.63,110.54,110.63,7591.0,94.2723,94.3405,94.2637,94.3405,7591.0
2019-05-06 14:50:00,110.64,110.71,110.62,110.64,11494.0,94.349,94.4087,94.332,94.349,11494.0
2019-05-06 14:55:00,110.66,110.69,110.65,110.67,9510.0,94.3661,94.3917,94.3575,94.3746,9510.0
2019-05-06 15:00:00,110.69,110.72,110.68,110.7,9784.0,94.3917,94.4172,94.3831,94.4002,9784.0
2019-05-06 15:05:00,110.7,110.75,110.69,110.72,13139.0,94.4002,94.4428,94.3917,94.4172,13139.0
2019-05-06 15:10:00,110.72,110.72,110.63,110.64,8048.0,94.4172,94.4172,94.3405,94.349,8048.0
2019-05-06 15:15:00,110.65,110.7,110.64,110.64,12688.0,94.3575,94.4002,94.349,94.349,12688.0
2019-05-06 15:20:00,110.66,110.71,110.65,110.7,12853.0,94.3661,94.4087,94.3575,94.4002,12853.0
2019-05-06 15:25:00,110.7,110.78,110.7,110.72,9775.0,94.4002,94.4684,94.4002,94.4172,9775.0
2019-05-06 15:30:00,110.72,110.75,110.66,110.74,28570.0,94.4172,94.4428,94.3661,94.4343,28570.0
2019-05-06 15:35:00,110.74,110.78,110.72,110.76,15078.0,94.4343,94.4684,94.4172,94.4513,15078.0
2019-05-06 15:40:00,110.77,110.77,110.64,110.66,27065.0,94.4599,94.4599,94.349,94.3661,27065.0
2019-05-06 15:45:00,110.64,110.68,110.59,110.68,17667.0,94.349,94.3831,94.3064,94.3831,17667.0
2019-05-06 15:50:00,110.69,110.75,110.65,110.65,36447.0,94.3917,94.4428,94.3575,94.3575,36447.0
2019-05-06 15:55:00,110.63,110.63,110.56,110.59,29773.0,94.3405,94.3405,94.2808,94.3064,29773.0
2019-05-07 09:30:00,109.7,109.8,109.61,109.78,35499.0,93.5474,93.6327,93.4707,93.6156,35499.0
2019-05-07 09:35:00,109.79,109.81,109.74,109.81,11315.0,93.6242,93.6412,93.5815,93.6412,11315.0
2019-05-07 09:40:00,109.78,109.79,109.68,109.7,59585.0,93.6156,93.6242,93.5304,93.5474,59585.0
2019-05-07 09:45:00,109.7,109.74,109.39,109.41,20243.0,93.5474,93.5815,93.2831,93.3001,20243.0
2019-05-07 09:50:00,109.41,109.43,109.29,109.43,44107.0,93.3001,93.3172,93.1978,93.3172,44107.0
2019-05-07 09:55:00,109.42,109.57,109.42,109.51,28424.0,93.3087,93.4366,93.3087,93.3854,28424.0
2019-05-07 10:00:00,109.52,109.53,109.21,109.25,22124.0,93.3939,93.4025,93.1296,93.1637,22124.0
2019-05-07 10:05:00,109.23,109.3,109.17,109.27,13725.0,93.1466,93.2063,93.0955,93.1807,13725.0
2019-05-07 10:10:00,109.27,109.27,109.15,109.15,25379.0,93.1807,93.1807,93.0784,93.0784,25379.0
2019-05-07 10:15:00,109.16,109.24,109.05,109.21,18079.0,93.0869,93.1552,92.9931,93.1296,18079.0
2019-05-07 10:20:00,109.21,109.37,109.19,109.32,183226.0,93.1296,93.266,93.1125,93.2234,183226.0
2019-05-07 10:25:00,109.3,109.49,109.28,109.49,12828.0,93.2063,93.3683,93.1893,93.3683,12828.0
2019-05-07 10:30:00,109.48,109.5,109.3,109.32,13104.0,93.3598,93.3769,93.2063,93.2234,13104.0
2019-05-07 10:35:00,109.31,109.4,109.2,109.23,13860.0,93.2149,93.2916,93.121,93.1466,13860.0
2019-05-07 10:40:00,109.19,109.25,109.15,109.16,8368.0,93.1125,93.1637,93.0784,93.0869,8368.0
2019-05-07 10:45:00,109.13,109.3,109.11,109.21,5742.0,93.0614,93.2063,93.0443,93.1296,5742.0
2019-05-07 10:50:00,109.19,109.19,109.11,109.19,6088.0,93.1125,93.1125,93.0443,93.1125,6088.0
2019-05-07 10:55:00,109.22,109.24,109.13,109.21,15627.0,93.1381,93.1552,93.0614,93.1296,15627.0
2019-05-07 11:00:00,109.17,109.18,109.06,109.07,26678.0,93.0955,93.104,93.0017,93.0102,26678.0
2019-05-07 11:05:00,109.07,109.35,109.07,109.34,14993.0,93.0102,93.249,93.0102,93.2404,14993.0
2019-05-07 11:10:00,109.31,109.35,109.26,109.3,4893.0,93.2149,93.249,93.1722,93.2063,4893.0
2019-05-07 11:15:00,109.32,109.34,109.17,109.22,8705.0,93.2234,93.2404,93.0955,93.1381,8705.0
2019-05-07 11:20:00,109.21,109.22,109.09,109.12,9308.0,93.1296,93.1381,93.0272,93.0528,9308.0
2019-05-07 11:25:00,109.11,109.27,109.05,109.21,18864.0,93.0443,93.1807,92.9931,93.1296,18864.0
2019-05-07 11:30:00,109.21,109.33,109.21,109.27,8367.0,93.1296,93.2319,93.1296,93.1807,8367.0
2019-05-07 11:35:00,109.22,109.22,109.0,109.13,17302.0,93.1381,93.1381,92.9505,93.0614,17302.0
2019-05-07 11:40:00,109.17,109.27,109.03,109.06,12360.0,93.0955,93.1807,92.9761,93.0017,12360.0
2019-05-07 11:45:00,109.02,109.2,109.01,109.19,7571.0,92.9676,93.121,92.959,93.1125,7571.0
2019-05-07 11:50:00,109.1,109.1,108.93,109.05,21132.0,93.0358,93.0358,92.8908,92.9931,21132.0
2019-05-07 11:55:00,109.1,109.11,108.94,109.05,18188.0,93.0358,93.0443,92.8993,92.9931,18188.0
2019-05-07 12:00:00,109.03,109.03,108.9,109.02,11647.0,92.9761,92.9761,92.8652,92.9676,11647.0
2019-05-07 12:05:00,109.02,109.17,109.02,109.08,19470.0,92.9676,93.0955,92.9676,93.0187,19470.0
2019-05-07 12:10:00,109.1,109.11,109.03,109.03,10666.0,93.0358,93.0443,92.9761,92.9761,10666.0
2019-05-07 12:15:00,109.04,109.12,109.04,109.1,5161.0,92.9846,93.0528,92.9846,93.0358,5161.0
2019-05-07 12:20:00,109.14,109.25,109.14,109.22,13572.0,93.0699,93.1637,93.0699,93.1381,13572.0
2019-05-07 12:25:00,109.23,109.34,109.23,109.34,10426.0,93.1466,93.2404,93.1466,93.2404,10426.0
2019-05-07 12:30:00,109.35,109.38,109.26,109.26,6723.0,93.249,93.2745,93.1722,93.1722,6723.0
2019-05-07 12:35:00,109.29,109.34,109.28,109.3,10824.0,93.1978,93.2404,93.1893,93.2063,10824.0
2019-05-07 12:40:00,109.29,109.3,109.22,109.23,7365.0,93.1978,93.2063,93.1381,93.1466,7365.0
2019-05-07 12:45:00,109.24,109.32,109.24,109.3,6642.0,93.1552,93.2234,93.1552,93.2063,6642.0
2019-05-07 12:50:00,109.31,109.41,109.3,109.35,20884.0,93.2149,93.3001,93.2063,93.249,20884.0
2019-05-07 12:55:00,109.35,109.35,109.17,109.17,11101.0,93.249,93.249,93.0955,93.0955,11101.0
2019-05-07 13:00:00,109.18,109.19,109.06,109.07,7570.0,93.104,93.1125,93.0017,93.0102,7570.0
2019-05-07 13:05:00,109.06,109.09,108.91,108.92,25866.0,93.0017,93.0272,92.8737,92.8823,25866.0
2019-05-07 13:10:00,108.91,109.0,108.89,108.93,11713.0,92.8737,92.9505,92.8567,92.8908,11713.0
2019-05-07 13:15:00,108.92,108.92,108.84,108.86,6137.0,92.8823,92.8823,92.8141,92.8311,6137.0
2019-05-07 13:20:00,108.83,108.83,108.76,108.76,20066.0,92.8055,92.8055,92.7458,92.7458,20066.0
2019-05-07 13:25:00,108.74,108.77,108.68,108.72,26157.0,92.7288,92.7544,92.6776,92.7117,26157.0
2019-05-07 13:30:00,108.7,108.76,108.62,108.72,19423.0,92.6947,92.7458,92.6265,92.7117,19423.0
2019-05-07 13:35:00,108.71,108.74,108.6,108.7,14124.0,92.7032,92.7288,92.6094,92.6947,14124.0
2019-05-07 13:40:00,108.68,108.73,108.57,108.59,10988.0,92.6776,92.7203,92.5838,92.6009,10988.0
2019-05-07 13:45:00,108.6,108.78,108.6,108.76,35211.0,92.6094,92.7629,92.6094,92.7458,35211.0
2019-05-07 13:50:00,108.77,108.87,108.74,108.86,15208.0,92.7544,92.8396,92.7288,92.8311,15208.0
2019-05-07 13:55:00,108.85,108.9,108.78,108.78,12690.0,92.8226,92.8652,92.7629,92.7629,12690.0
2019-05-07 14:00:00,108.76,108.82,108.68,108.7,34021.0,92.7458,92.797,92.6776,92.6947,34021.0
2019-05-07 14:05:00,108.69,108.89,108.68,108.82,27615.0,92.6861,92.8567,92.6776,92.797,27615.0
2019-05-07 14:10:00,108.83,108.83,108.66,108.68,12325.0,92.8055,92.8055,92.6606,92.6776,12325.0
2019-05-07 14:15:00,108.73,108.78,108.65,108.76,68213.0,92.7203,92.7629,92.652,92.7458,68213.0
2019-05-07 14:20:00,108.77,108.84,108.67,108.68,16894.0,92.7544,92.8141,92.6691,92.6776,16894.0
2019-05-07 14:25:00,108.68,108.74,108.57,108.58,22790.0,92.6776,92.7288,92.5838,92.5923,22790.0
2019-05-07 14:30:00,108.63,108.66,108.46,108.48,29464.0,92.635,92.6606,92.49,92.5071,29464.0
2019-05-07 14:35:00,108.48,108.56,108.43,108.56,25873.0,92.5071,92.5753,92.4644,92.5753,25873.0
2019-05-07 14:40:00,108.59,108.67,108.53,108.55,28746.0,92.6009,92.6691,92.5497,92.5668,28746.0
2019-05-07 14:45:00,108.54,108.59,108.48,108.49,172405.0,92.5582,92.6009,92.5071,92.5156,172405.0
2019-05-07 14:50:00,108.49,108.76,108.49,108.76,25580.0,92.5156,92.7458,92.5156,92.7458,25580.0
2019-05-07 14:55:00,108.77,108.8,108.7,108.71,17644.0,92.7544,92.7799,92.6947,92.7032,17644.0
2019-05-07 15:00:00,108.72,108.75,108.63,108.66,30963.0,92.7117,92.7373,92.635,92.6606,30963.0
2019-05-07 15:05:00,108.67,108.73,108.56,108.71,21159.0,92.6691,92.7203,92.5753,92.7032,21159.0
2019-05-07 15:10:00,108.68,108.83,108.67,108.7,15040.0,92.6776,92.8055,92.6691,92.6947,15040.0
2019-05-07 15:15:00,108.73,108.8,108.68,108.68,10761.0,92.7203,92.7799,92.6776,92.6776,10761.0
2019-05-07 15:20:00,108.71,108.8,108.6,108.62,25678.0,92.7032,92.7799,92.6094,92.6265,25678.0
2019-05-07 15:25:00,108.63,108.68,108.57,108.58,19085.0,92.635,92.6776,92.5838,92.5923,19085.0
2019-05-07 15:30:00,108.57,108.61,108.43,108.45,26357.0,92.5838,92.6179,92.4644,92.4815,26357.0
2019-05-07 15:35:00,108.48,108.49,108.29,108.3,30171.0,92.5071,92.5156,92.345,92.3536,30171.0
2019-05-07 15:40:00,108.3,108.61,108.3,108.61,21201.0,92.3536,92.6179,92.3536,92.6179,21201.0
2019-05-07 15:45:00,108.61,108.69,108.57,108.68,28157.0,92.6179,92.6861,92.5838,92.6776,28157.0
2019-05-07 15:50:00,108.71,108.98,108.67,108.92,65698.0,92.7032,92.9334,92.6691,92.8823,65698.0
2019-05-07 15:55:00,108.92,109.09,108.9,109.0,73154.0,92.8823,93.0272,92.8652,92.9505,73154.0
2019-05-08 09:30:00,108.87,108.9,108.56,108.56,28623.0,92.8396,92.8652,92.5753,92.5753,28623.0
2019-05-08 09:35:00,108.55,108.63,108.52,108.61,65727.0,92.5668,92.635,92.5412,92.6179,65727.0
2019-05-08 09:40:00,108.62,108.86,108.61,108.78,20157.0,92.6265,92.8311,92.6179,92.7629,20157.0
2019-05-08 09:45:00,108.8,108.94,108.79,108.82,25764.0,92.7799,92.8993,92.7714,92.797,25764.0
2019-05-08 09:50:00,108.83,108.85,108.73,108.77,12026.0,92.8055,92.8226,92.7203,92.7544,12026.0
2019-05-08 09:55:00,108.81,108.87,108.72,108.87,37064.0,92.7885,92.8396,92.7117,92.8396,37064.0
2019-05-08 10:00:00,108.89,108.94,108.82,108.83,74065.0,92.8567,92.8993,92.797,92.8055,74065.0
2019-05-08 10:05:00,108.81,108.94,108.81,108.91,17810.0,92.7885,92.8993,92.7885,92.8737,17810.0
2019-05-08 10:10:00,108.89,108.92,108.79,108.92,11255.0,92.8567,92.8823,92.7714,92.8823,11255.0
2019-05-08 10:15:00,108.91,109.01,108.89,108.99,8490.0,92.8737,92.959,92.8567,92.942,8490.0
2019-05-08 10:20:00,108.99,109.04,108.87,108.95,18530.0,92.942,92.9846,92.8396,92.9079,18530.0
2019-05-08 10:25:00,108.93,108.93,108.8,108.83,12269.0,92.8908,92.8908,92.7799,92.8055,12269.0
2019-05-08 10:30:00,108.85,108.9,108.74,108.77,13180.0,92.8226,92.8652,92.7288,92.7544,13180.0
2019-05-08 10:35:00,108.79,108.84,108.73,108.79,4636.0,92.7714,92.8141,92.7203,92.7714,4636.0
2019-05-08 10:40:00,108.79,108.91,108.78,108.9,3840.0,92.7714,92.8737,92.7629,92.8652,3840.0
2019-05-08 10:45:00,108.91,108.98,108.86,108.86,10429.0,92.8737,92.9334,92.8311,92.8311,10429.0
2019-05-08 10:50:00,108.9,108.94,108.84,108.92,8959.0,92.8652,92.8993,92.8141,92.8823,8959.0
2019-05-08 10:55:00,108.9,109.12,108.75,109.12,28115.0,92.8652,93.0528,92.7373,93.0528,28115.0
2019-05-08 11:00:00,109.12,109.31,109.02,109.23,59006.0,93.0528,93.2149,92.9676,93.1466,59006.0
2019-05-08 11:05:00,109.21,109.38,109.18,109.19,13014.0,93.1296,93.2745,93.104,93.1125,13014.0
2019-05-08 11:10:00,109.21,109.27,109.14,109.21,15144.0,93.1296,93.1807,93.0699,93.1296,15144.0
2019-05-08 11:15:00,109.2,109.26,109.15,109.16,11799.0,93.121,93.1722,93.0784,93.0869,11799.0
2019-05-08 11:20:00,109.16,109.2,109.07,109.15,24411.0,93.0869,93.121,93.0102,93.0784,24411.0
2019-05-08 11:25:00,109.15,109.19,109.06,109.07,13818.0,93.0784,93.1125,93.0017,93.0102,13818.0
2019-05-08 11:30:00,109.05,109.14,108.85,108.98,35953.0,92.9931,93.0699,92.8226,92.9334,35953.0
2019-05-08 11:35:00,109.01,109.03,108.81,108.82,7964.0,92.959,92.9761,92.7885,92.797,7964.0
2019-05-08 11:40:00,108.83,108.87,108.8,108.85,5752.0,92.8055,92.8396,92.7799,92.8226,5752.0
2019-05-08 11:45:00,108.83,108.98,108.82,108.97,9982.0,92.8055,92.9334,92.797,92.9249,9982.0
2019-05-08 11:50:00,108.99,109.03,108.93,109.01,9420.0,92.942,92.9761,92.8908,92.959,9420.0
2019-05-08 11:55:00,109.0,109.14,109.0,109.03,14317.0,92.9505,93.0699,92.9505,92.9761,14317.0
2019-05-08 12:00:00,109.06,109.06,108.85,108.86,39072.0,93.0017,93.0017,92.8226,92.8311,39072.0
2019-05-08 12:05:00,108.87,108.92,108.81,108.84,7171.0,92.8396,92.8823,92.7885,92.8141,7171.0
2019-05-08 12:10:00,108.81,108.88,108.77,108.82,4497.0,92.7885,92.8482,92.7544,92.797,4497.0
2019-05-08 12:15:00,108.82,108.92,108.82,108.89,10048.0,92.797,92.8823,92.797,92.8567,10048.0
2019-05-08 12:20:00,108.88,108.94,108.85,108.91,7545.0,92.8482,92.8993,92.8226,92.8737,7545.0
2019-05-08 12:25:00,108.91,109.01,108.88,109.0,6563.0,92.8737,92.959,92.8482,92.9505,6563.0
2019-05-08 12:30:00,108.99,109.04,108.94,109.03,50044.0,92.942,92.9846,92.8993,92.9761,50044.0
2019-05-08 12:35:00,109.03,109.07,108.98,109.03,39261.0,92.9761,93.0102,92.9334,92.9761,39261.0
2019-05-08 12:40:00,109.03,109.1,109.02,109.09,14738.0,92.9761,93.0358,92.9676,93.0272,14738.0
2019-05-08 12:45:00,109.1,109.15,109.07,109.07,10828.0,93.0358,93.0784,93.0102,93.0102,10828.0
2019-05-08 12:50:00,109.07,109.16,109.07,109.15,5205.0,93.0102,93.0869,93.0102,93.0784,5205.0
2019-05-08 12:55:00,109.16,109.21,109.15,109.2,5429.0,93.0869,93.1296,93.0784,93.121,5429.0
2019-05-08 13:00:00,109.22,109.24,109.14,109.23,9925.0,93.1381,93.1552,93.0699,93.1466,9925.0
2019-05-08 13:05:00,109.23,109.27,109.17,109.17,9897.0,93.1466,93.1807,93.0955,93.0955,9897.0
2019-05-08 13:10:00,109.16,109.17,109.11,109.11,7089.0,93.0869,93.0955,93.0443,93.0443,7089.0
2019-05-08 13:15:00,109.14,109.14,109.07,109.07,6475.0,93.0699,93.0699,93.0102,93.0102,6475.0
2019-05-08 13:20:00,109.08,109.15,109.08,109.13,6102.0,93.0187,93.0784,93.0187,93.0614,6102.0
2019-05-08 13:25:00,109.12,109.15,109.11,109.12,4009.0,93.0528,93.0784,93.0443,93.0528,4009.0
2019-05-08 13:30:00,109.13,109.16,109.06,109.11,4842.0,93.0614,93.0869,93.0017,93.0443,4842.0
2019-05-08 13:35:00,109.12,109.14,109.02,109.07,12234.0,93.0528,93.0699,92.9676,93.0102,12234.0
2019-05-08 13:40:00,109.06,109.12,109.01,109.1,5998.0,93.0017,93.0528,92.959,93.0358,5998.0
2019-05-08 13:45:00,109.1,109.13,109.03,109.1,10763.0,93.0358,93.0614,92.9761,93.0358,10763.0
2019-05-08 13:50:00,109.09,109.11,109.04,109.05,39805.0,93.0272,93.0443,92.9846,92.9931,39805.0
2019-05-08 13:55:00,109.06,109.13,109.06,109.12,14193.0,93.0017,93.0614,93.0017,93.0528,14193.0
2019-05-08 14:00:00,109.13,109.14,109.05,109.06,16976.0,93.0614,93.0699,92.9931,93.0017,16976.0
2019-05-08 14:05:00,109.05,109.11,109.05,109.11,4576.0,92.9931,93.0443,92.9931,93.0443,4576.0
2019-05-08 14:10:00,109.08,109.1,109.01,109.01,12512.0,93.0187,93.0358,92.959,92.959,12512.0
2019-05-08 14:15:00,109.04,109.1,109.02,109.05,26540.0,92.9846,93.0358,92.9676,92.9931,26540.0
2019-05-08 14:20:00,109.07,109.12,109.05,109.11,6530.0,93.0102,93.0528,92.9931,93.0443,6530.0
2019-05-08 14:25:00,109.12,109.15,109.09,109.13,35107.0,93.0528,93.0784,93.0272,93.0614,35107.0
2019-05-08 14:30:00,109.14,109.2,109.14,109.19,10263.0,93.0699,93.121,93.0699,93.1125,10263.0
2019-05-08 14:35:00,109.17,109.17,109.11,109.14,13162.0,93.0955,93.0955,93.0443,93.0699,13162.0
2019-05-08 14:40:00,109.16,109.19,109.14,109.18,25364.0,93.0869,93.1125,93.0699,93.104,25364.0
2019-05-08 14:45:00,109.2,109.21,109.1,109.15,9380.0,93.121,93.1296,93.0358,93.0784,9380.0
2019-05-08 14:50:00,109.14,109.15,109.1,109.14,18178.0,93.0699,93.0784,93.0358,93.0699,18178.0
2019-05-08 14:55:00,109.13,109.14,109.07,109.13,8735.0,93.0614,93.0699,93.0102,93.0614,8735.0
2019-05-08 15:00:00,109.16,109.23,109.16,109.17,16284.0,93.0869,93.1466,93.0869,93.0955,16284.0
2019-05-08 15:05:00,109.14,109.21,109.14,109.14,5979.0,93.0699,93.1296,93.0699,93.0699,5979.0
2019-05-08 15:10:00,109.15,109.19,109.13,109.19,17624.0,93.0784,93.1125,93.0614,93.1125,17624.0
2019-05-08 15:15:00,109.18,109.24,109.14,109.22,13611.0,93.104,93.1552,93.0699,93.1381,13611.0
2019-05-08 15:20:00,109.26,109.27,109.24,109.25,7155.0,93.1722,93.1807,93.1552,93.1637,7155.0
2019-05-08 15:25:00,109.25,109.27,109.23,109.25,13462.0,93.1637,93.1807,93.1466,93.1637,13462.0
2019-05-08 15:30:00,109.27,109.28,109.19,109.19,15160.0,93.1807,93.1893,93.1125,93.1125,15160.0
2019-05-08 15:35:00,109.21,109.23,109.2,109.21,14203.0,93.1296,93.1466,93.121,93.1296,14203.0
2019-05-08 15:40:00,109.2,109.2,109.07,109.09,25959.0,93.121,93.121,93.0102,93.0272,25959.0
2019-05-08 15:45:00,109.08,109.08,108.89,108.89,35296.0,93.0187,93.0187,92.8567,92.8567,35296.0
2019-05-08 15:50:00,108.9,108.9,108.75,108.77,30389.0,92.8652,92.8652,92.7373,92.7544,30389.0
2019-05-08 15:55:00,108.77,108.77,108.61,108.66,58072.0,92.7544,92.7544,92.6179,92.6606,58072.0
2019-05-09 09:30:00,107.93,108.0,107.83,108.0,48695.0,92.038,92.0977,91.9528,92.0977,48695.0
2019-05-09 09:35:00,107.96,107.99,107.83,107.92,47756.0,92.0636,92.0892,91.9528,92.0295,47756.0
2019-05-09 09:40:00,107.94,107.94,107.74,107.74,11158.0,92.0466,92.0466,91.876,91.876,11158.0
2019-05-09 09:45:00,107.74,107.74,107.58,107.6,12559.0,91.876,91.876,91.7396,91.7566,12559.0
2019-05-09 09:50:00,107.58,107.63,107.52,107.54,13756.0,91.7396,91.7822,91.6884,91.7055,13756.0
2019-05-09 09:55:00,107.58,107.73,107.51,107.69,14144.0,91.7396,91.8675,91.6799,91.8334,14144.0
2019-05-09 10:00:00,107.67,107.67,107.51,107.53,30020.0,91.8163,91.8163,91.6799,91.6969,30020.0
2019-05-09 10:05:00,107.51,107.6,107.46,107.56,22345.0,91.6799,91.7566,91.6373,91.7225,22345.0
2019-05-09 10:10:00,107.56,107.67,107.54,107.59,21916.0,91.7225,91.8163,91.7055,91.7481,21916.0
2019-05-09 10:15:00,107.62,107.65,107.52,107.53,23601.0,91.7737,91.7993,91.6884,91.6969,23601.0
2019-05-09 10:20:00,107.53,107.53,107.42,107.45,16334.0,91.6969,91.6969,91.6031,91.6287,16334.0
2019-05-09 10:25:00,107.43,107.47,107.29,107.41,17288.0,91.6117,91.6458,91.4923,91.5946,17288.0
2019-05-09 10:30:00,107.41,107.45,107.35,107.37,13100.0,91.5946,91.6287,91.5434,91.5605,13100.0
2019-05-09 10:35:00,107.41,107.41,107.29,107.3,4137.0,91.5946,91.5946,91.4923,91.5008,4137.0
2019-05-09 10:40:00,107.31,107.55,107.31,107.51,7937.0,91.5093,91.714,91.5093,91.6799,7937.0
2019-05-09 10:45:00,107.51,107.65,107.51,107.62,19776.0,91.6799,91.7993,91.6799,91.7737,19776.0
2019-05-09 10:50:00,107.62,107.63,107.54,107.56,5047.0,91.7737,91.7822,91.7055,91.7225,5047.0
2019-05-09 10:55:00,107.55,107.55,107.38,107.39,4891.0,91.714,91.714,91.569,91.5776,4891.0
2019-05-09 11:00:00,107.37,107.52,107.37,107.47,5094.0,91.5605,91.6884,91.5605,91.6458,5094.0
2019-05-09 11:05:00,107.46,107.48,107.34,107.4,13790.0,91.6373,91.6543,91.5349,91.5861,13790.0
2019-05-09 11:10:00,107.41,107.56,107.35,107.56,83867.0,91.5946,91.7225,91.5434,91.7225,83867.0
2019-05-09 11:15:00,107.56,107.59,107.47,107.48,15872.0,91.7225,91.7481,91.6458,91.6543,15872.0
2019-05-09 11:20:00,107.47,107.5,107.31,107.34,38339.0,91.6458,91.6714,91.5093,91.5349,38339.0
2019-05-09 11:25:00,107.35,107.39,107.22,107.28,27605.0,91.5434,91.5776,91.4326,91.4838,27605.0
2019-05-09 11:30:00,107.29,107.44,107.29,107.43,33626.0,91.4923,91.6202,91.4923,91.6117,33626.0
2019-05-09 11:35:00,107.44,107.48,107.42,107.42,19214.0,91.6202,91.6543,91.6031,91.6031,19214.0
2019-05-09 11:40:00,107.44,107.49,107.37,107.48,14439.0,91.6202,91.6628,91.5605,91.6543,14439.0
2019-05-09 11:45:00,107.48,107.58,107.47,107.58,23102.0,91.6543,91.7396,91.6458,91.7396,23102.0
2019-05-09 11:50:00,107.58,107.73,107.53,107.73,31153.0,91.7396,91.8675,91.6969,91.8675,31153.0
2019-05-09 11:55:00,107.7,107.75,107.59,107.65,57959.0,91.8419,91.8846,91.7481,91.7993,57959.0
2019-05-09 12:00:00,107.65,107.66,107.55,107.59,9054.0,91.7993,91.8078,91.714,91.7481,9054.0
2019-05-09 12:05:00,107.59,107.68,107.54,107.67,67679.0,91.7481,91.8249,91.7055,91.8163,67679.0
2019-05-09 12:10:00,107.67,107.71,107.63,107.69,21299.0,91.8163,91.8504,91.7822,91.8334,21299.0
2019-05-09 12:15:00,107.67,107.8,107.64,107.76,10003.0,91.8163,91.9272,91.7907,91.8931,10003.0
2019-05-09 12:20:00,107.75,107.77,107.69,107.69,10657.0,91.8846,91.9016,91.8334,91.8334,10657.0
2019-05-09 12:25:00,107.71,108.0,107.68,107.91,55110.0,91.8504,92.0977,91.8249,92.021,55110.0
2019-05-09 12:30:00,107.95,108.16,107.95,108.13,50687.0,92.0551,92.2342,92.0551,92.2086,50687.0
2019-05-09 12:35:00,108.14,108.36,108.14,108.3,37011.0,92.2171,92.4047,92.2171,92.3536,37011.0
2019-05-09 12:40:00,108.31,108.5,108.18,108.21,57248.0,92.3621,92.5241,92.2512,92.2768,57248.0
2019-05-09 12:45:00,108.23,108.26,108.1,108.26,28720.0,92.2939,92.3195,92.183,92.3195,28720.0
2019-05-09 12:50:00,108.19,108.37,108.18,108.33,5166.0,92.2598,92.4133,92.2512,92.3792,5166.0
2019-05-09 12:55:00,108.32,108.37,108.27,108.35,14350.0,92.3706,92.4133,92.328,92.3962,14350.0
2019-05-09 13:00:00,108.32,108.48,108.32,108.45,28039.0,92.3706,92.5071,92.3706,92.4815,28039.0
2019-05-09 13:05:00,108.44,108.48,108.31,108.33,8508.0,92.473,92.5071,92.3621,92.3792,8508.0
2019-05-09 13:10:00,108.3,108.41,108.26,108.38,16609.0,92.3536,92.4474,92.3195,92.4218,16609.0
2019-05-09 13:15:00,108.41,108.41,108.21,108.24,14529.0,92.4474,92.4474,92.2768,92.3024,14529.0
2019-05-09 13:20:00,108.25,108.29,108.18,108.29,9357.0,92.3109,92.345,92.2512,92.345,9357.0
2019-05-09 13:25:00,108.31,108.31,108.23,108.24,7555.0,92.3621,92.3621,92.2939,92.3024,7555.0
2019-05-09 13:30:00,108.27,108.29,108.19,108.28,10947.0,92.328,92.345,92.2598,92.3365,10947.0
2019-05-09 13:35:00,108.28,108.34,108.23,108.34,13137.0,92.3365,92.3877,92.2939,92.3877,13137.0
2019-05-09 13:40:00,108.34,108.37,108.29,108.35,16781.0,92.3877,92.4133,92.345,92.3962,16781.0
2019-05-09 13:45:00,108.37,108.61,108.36,108.61,28256.0,92.4133,92.6179,92.4047,92.6179,28256.0
2019-05-09 13:50:00,108.61,108.61,108.42,108.43,50511.0,92.6179,92.6179,92.4559,92.4644,50511.0
2019-05-09 13:55:00,108.43,108.47,108.37,108.4,17867.0,92.4644,92.4985,92.4133,92.4388,17867.0
2019-05-09 14:00:00,108.4,108.5,108.32,108.34,15535.0,92.4388,92.5241,92.3706,92.3877,15535.0
2019-05-09 14:05:00,108.33,108.42,108.27,108.37,15275.0,92.3792,92.4559,92.328,92.4133,15275.0
2019-05-09 14:10:00,108.36,108.42,108.31,108.4,14281.0,92.4047,92.4559,92.3621,92.4388,14281.0
2019-05-09 14:15:00,108.4,108.52,108.39,108.52,7954.0,92.4388,92.5412,92.4303,92.5412,7954.0
2019-05-09 14:20:00,108.52,108.63,108.51,108.52,15057.0,92.5412,92.635,92.5326,92.5412,15057.0
2019-05-09 14:25:00,108.51,108.52,108.42,108.5,343807.0,92.5326,92.5412,92.4559,92.5241,343807.0
2019-05-09 14:30:00,108.53,108.58,108.51,108.51,18278.0,92.5497,92.5923,92.5326,92.5326,18278.0
2019-05-09 14:35:00,108.53,108.59,108.53,108.53,28995.0,92.5497,92.6009,92.5497,92.5497,28995.0
2019-05-09 14:40:00,108.54,108.65,108.54,108.58,15719.0,92.5582,92.652,92.5582,92.5923,15719.0
2019-05-09 14:45:00,108.59,108.59,108.47,108.48,11043.0,92.6009,92.6009,92.4985,92.5071,11043.0
2019-05-09 14:50:00,108.51,108.57,108.51,108.52,13605.0,92.5326,92.5838,92.5326,92.5412,13605.0
2019-05-09 14:55:00,108.5,108.53,108.29,108.3,14593.0,92.5241,92.5497,92.345,92.3536,14593.0
2019-05-09 15:00:00,108.31,108.33,108.16,108.25,25911.0,92.3621,92.3792,92.2342,92.3109,25911.0
2019-05-09 15:05:00,108.27,108.27,108.06,108.08,6424.0,92.328,92.328,92.1489,92.166,6424.0
2019-05-09 15:10:00,108.06,108.15,108.05,108.11,7243.0,92.1489,92.2257,92.1404,92.1915,7243.0
2019-05-09 15:15:00,108.14,108.21,108.11,108.21,7217.0,92.2171,92.2768,92.1915,92.2768,7217.0
2019-05-09 15:20:00,108.23,108.25,108.16,108.18,15098.0,92.2939,92.3109,92.2342,92.2512,15098.0
2019-05-09 15:25:00,108.2,108.37,108.2,108.36,15433.0,92.2683,92.4133,92.2683,92.4047,15433.0
2019-05-09 15:30:00,108.37,108.58,108.36,108.51,19762.0,92.4133,92.5923,92.4047,92.5326,19762.0
2019-05-09 15:35:00,108.51,108.56,108.44,108.56,18724.0,92.5326,92.5753,92.473,92.5753,18724.0
2019-05-09 15:40:00,108.56,108.56,108.42,108.45,16581.0,92.5753,92.5753,92.4559,92.4815,16581.0
2019-05-09 15:45:00,108.45,108.52,108.29,108.29,23800.0,92.4815,92.5412,92.345,92.345,23800.0
2019-05-09 15:50:00,108.33,108.46,108.33,108.44,26822.0,92.3792,92.49,92.3792,92.473,26822.0
2019-05-09 15:55:00,108.43,108.49,108.38,108.44,31444.0,92.4644,92.5156,92.4218,92.473,31444.0
2019-05-10 09:30:00,108.04,108.25,108.0,108.03,31612.0,92.1319,92.3109,92.0977,92.1233,31612.0
2019-05-10 09:35:00,108.0,108.16,108.0,108.13,7080.0,92.0977,92.2342,92.0977,92.2086,7080.0
2019-05-10 09:40:00,108.13,108.21,108.09,108.12,6679.0,92.2086,92.2768,92.1745,92.2001,6679.0
2019-05-10 09:45:00,108.18,108.23,108.11,108.16,44142.0,92.2512,92.2939,92.1915,92.2342,44142.0
2019-05-10 09:50:00,108.16,108.16,107.99,108.03,10736.0,92.2342,92.2342,92.0892,92.1233,10736.0
2019-05-10 09:55:00,108.03,108.15,108.03,108.07,27056.0,92.1233,92.2257,92.1233,92.1574,27056.0
2019-05-10 10:00:00,108.05,108.05,107.9,107.9,22073.0,92.1404,92.1404,92.0125,92.0125,22073.0
2019-05-10 10:05:00,107.9,107.95,107.85,107.9,14468.0,92.0125,92.0551,91.9698,92.0125,14468.0
2019-05-10 10:10:00,107.89,107.89,107.7,107.72,26193.0,92.0039,92.0039,91.8419,91.859,26193.0
2019-05-10 10:15:00,107.68,107.7,107.53,107.68,28717.0,91.8249,91.8419,91.6969,91.8249,28717.0
2019-05-10 10:20:00,107.69,107.7,107.6,107.62,11772.0,91.8334,91.8419,91.7566,91.7737,11772.0
2019-05-10 10:25:00,107.58,107.71,107.58,107.62,11054.0,91.7396,91.8504,91.7396,91.7737,11054.0
2019-05-10 10:30:00,107.58,107.63,107.49,107.53,12555.0,91.7396,91.7822,91.6628,91.6969,12555.0
2019-05-10 10:35:00,107.52,107.52,107.38,107.42,23543.0,91.6884,91.6884,91.569,91.6031,23543.0
2019-05-10 10:40:00,107.4,107.4,107.1,107.27,47535.0,91.5861,91.5861,91.3303,91.4752,47535.0
2019-05-10 10:45:00,107.24,107.37,107.24,107.26,19460.0,91.4496,91.5605,91.4496,91.4667,19460.0
2019-05-10 10:50:00,107.26,107.35,107.23,107.3,28488.0,91.4667,91.5434,91.4411,91.5008,28488.0
2019-05-10 10:55:00,107.27,107.33,107.17,107.2,26718.0,91.4752,91.5264,91.39,91.4155,26718.0
2019-05-10 11:00:00,107.2,107.21,106.97,107.12,38764.0,91.4155,91.4241,91.2194,91.3473,38764.0
2019-05-10 11:05:00,107.14,107.28,107.14,107.22,24643.0,91.3644,91.4838,91.3644,91.4326,24643.0
2019-05-10 11:10:00,107.27,107.33,107.22,107.25,11396.0,91.4752,91.5264,91.4326,91.4582,11396.0
2019-05-10 11:15:00,107.26,107.35,107.19,107.35,51620.0,91.4667,91.5434,91.407,91.5434,51620.0
2019-05-10 11:20:00,107.38,107.46,107.36,107.41,9637.0,91.569,91.6373,91.552,91.5946,9637.0
2019-05-10 11:25:00,107.43,107.45,107.23,107.23,19624.0,91.6117,91.6287,91.4411,91.4411,19624.0
2019-05-10 11:30:00,107.23,107.26,107.1,107.13,10840.0,91.4411,91.4667,91.3303,91.3558,10840.0
2019-05-10 11:35:00,107.13,107.42,107.1,107.32,16174.0,91.3558,91.6031,91.3303,91.5179,16174.0
2019-05-10 11:40:00,107.32,107.34,107.08,107.21,12576.0,91.5179,91.5349,91.3132,91.4241,12576.0
2019-05-10 11:45:00,107.17,107.25,107.12,107.15,14511.0,91.39,91.4582,91.3473,91.3729,14511.0
2019-05-10 11:50:00,107.14,107.38,107.12,107.36,14577.0,91.3644,91.569,91.3473,91.552,14577.0
2019-05-10 11:55:00,107.37,107.43,107.2,107.34,27382.0,91.5605,91.6117,91.4155,91.5349,27382.0
2019-05-10 12:00:00,107.33,107.51,107.33,107.46,22888.0,91.5264,91.6799,91.5264,91.6373,22888.0
2019-05-10 12:05:00,107.47,107.5,107.32,107.37,5633.0,91.6458,91.6714,91.5179,91.5605,5633.0
2019-05-10 12:10:00,107.41,107.62,107.39,107.6,14525.0,91.5946,91.7737,91.5776,91.7566,14525.0
2019-05-10 12:15:00,107.61,107.84,107.6,107.78,10191.0,91.7652,91.9613,91.7566,91.9101,10191.0
2019-05-10 12:20:00,107.79,107.83,107.72,107.77,5276.0,91.9187,91.9528,91.859,91.9016,5276.0
2019-05-10 12:25:00,107.77,107.96,107.77,107.93,20075.0,91.9016,92.0636,91.9016,92.038,20075.0
2019-05-10 12:30:00,107.91,108.17,107.9,108.1,21130.0,92.021,92.2427,92.0125,92.183,21130.0
2019-05-10 12:35:00,108.09,108.12,108.0,108.02,5397.0,92.1745,92.2001,92.0977,92.1148,5397.0
2019-05-10 12:40:00,108.02,108.08,107.96,108.08,5129.0,92.1148,92.166,92.0636,92.166,5129.0
2019-05-10 12:45:00,108.0,108.02,107.93,107.96,6297.0,92.0977,92.1148,92.038,92.0636,6297.0
2019-05-10 12:50:00,107.95,108.14,107.95,108.11,14333.0,92.0551,92.2171,92.0551,92.1915,14333.0
2019-05-10 12:55:00,108.13,108.16,108.07,108.09,13172.0,92.2086,92.2342,92.1574,92.1745,13172.0
2019-05-10 13:00:00,108.1,108.23,108.04,108.2,17493.0,92.183,92.2939,92.1319,92.2683,17493.0
2019-05-10 13:05:00,108.19,108.19,108.09,108.15,9464.0,92.2598,92.2598,92.1745,92.2257,9464.0
2019-05-10 13:10:00,108.17,108.25,108.09,108.22,24671.0,92.2427,92.3109,92.1745,92.2853,24671.0
2019-05-10 13:15:00,108.18,108.37,108.13,108.34,30838.0,92.2512,92.4133,92.2086,92.3877,30838.0
2019-05-10 13:20:00,108.35,108.51,108.33,108.36,26274.0,92.3962,92.5326,92.3792,92.4047,26274.0
2019-05-10 13:25:00,108.37,108.45,108.32,108.34,13845.0,92.4133,92.4815,92.3706,92.3877,13845.0
2019-05-10 13:30:00,108.35,108.43,108.31,108.37,10930.0,92.3962,92.4644,92.3621,92.4133,10930.0
2019-05-10 13:35:00,108.38,108.42,108.3,108.3,8403.0,92.4218,92.4559,92.3536,92.3536,8403.0
2019-05-10 13:40:00,108.31,108.43,108.31,108.38,6637.0,92.3621,92.4644,92.3621,92.4218,6637.0
2019-05-10 13:45:00,108.37,108.62,108.36,108.56,48094.0,92.4133,92.6265,92.4047,92.5753,48094.0
2019-05-10 13:50:00,108.57,108.61,108.54,108.54,15461.0,92.5838,92.6179,92.5582,92.5582,15461.0
2019-05-10 13:55:00,108.53,108.55,108.45,108.51,33243.0,92.5497,92.5668,92.4815,92.5326,33243.0
2019-05-10 14:00:00,108.52,108.64,108.48,108.64,22712.0,92.5412,92.6435,92.5071,92.6435,22712.0
2019-05-10 14:05:00,108.64,108.65,108.58,108.64,6758.0,92.6435,92.652,92.5923,92.6435,6758.0
2019-05-10 14:10:00,108.64,108.65,108.51,108.51,16178.0,92.6435,92.652,92.5326,92.5326,16178.0
2019-05-10 14:15:00,108.49,108.49,108.36,108.38,11602.0,92.5156,92.5156,92.4047,92.4218,11602.0
2019-05-10 14:20:00,108.39,108.47,108.38,108.4,12395.0,92.4303,92.4985,92.4218,92.4388,12395.0
2019-05-10 14:25:00,108.38,108.46,108.34,108.46,8969.0,92.4218,92.49,92.3877,92.49,8969.0
2019-05-10 14:30:00,108.47,108.5,108.42,108.49,108356.0,92.4985,92.5241,92.4559,92.5156,108356.0
2019-05-10 14:35:00,108.48,108.54,108.44,108.51,6365.0,92.5071,92.5582,92.473,92.5326,6365.0
2019-05-10 14:40:00,108.56,108.61,108.53,108.55,7430.0,92.5753,92.6179,92.5497,92.5668,7430.0
2019-05-10 14:45:00,108.56,108.65,108.56,108.62,4437.0,92.5753,92.652,92.5753,92.6265,4437.0
2019-05-10 14:50:00,108.65,108.83,108.65,108.76,11698.0,92.652,92.8055,92.652,92.7458,11698.0
2019-05-10 14:55:00,108.75,108.75,108.65,108.7,7076.0,92.7373,92.7373,92.652,92.6947,7076.0
2019-05-10 15:00:00,108.71,108.85,108.7,108.85,11481.0,92.7032,92.8226,92.6947,92.8226,11481.0
2019-05-10 15:05:00,108.84,108.86,108.76,108.77,7208.0,92.8141,92.8311,92.7458,92.7544,7208.0
2019-05-10 15:10:00,108.77,108.87,108.73,108.86,7408.0,92.7544,92.8396,92.7203,92.8311,7408.0
2019-05-10 15:15:00,108.92,109.15,108.86,109.13,15342.0,92.8823,93.0784,92.8311,93.0614,15342.0
2019-05-10 15:20:00,109.13,109.24,109.1,109.18,24514.0,93.0614,93.1552,93.0358,93.104,24514.0
2019-05-10 15:25:00,109.18,109.33,109.18,109.25,29092.0,93.104,93.2319,93.104,93.1637,29092.0
2019-05-10 15:30:00,109.24,109.25,108.97,108.97,19887.0,93.1552,93.1637,92.9249,92.9249,19887.0
2019-05-10 15:35:00,108.98,109.0,108.86,108.9,27925.0,92.9334,92.9505,92.8311,92.8652,27925.0
2019-05-10 15:40:00,108.89,108.89,108.75,108.82,17649.0,92.8567,92.8567,92.7373,92.797,17649.0
2019-05-10 15:45:00,108.82,108.93,108.73,108.75,13854.0,92.797,92.8908,92.7203,92.7373,13854.0
2019-05-10 15:50:00,108.77,108.83,108.74,108.8,15900.0,92.7544,92.8055,92.7288,92.7799,15900.0
2019-05-10 15:55:00,108.81,109.09,108.76,109.04,39960.0,92.7885,93.0272,92.7458,92.9846,39960.0
2019-05-13 09:30:00,107.41,107.62,107.3,107.44,46185.0,91.5946,91.7737,91.5008,91.6202,46185.0
2019-05-13 09:35:00,107.46,107.52,107.38,107.52,70182.0,91.6373,91.6884,91.569,91.6884,70182.0
2019-05-13 09:40:00,107.51,107.58,107.43,107.43,7751.0,91.6799,91.7396,91.6117,91.6117,7751.0
2019-05-13 09:45:00,107.43,107.55,107.41,107.47,23033.0,91.6117,91.714,91.5946,91.6458,23033.0
2019-05-13 09:50:00,107.45,107.45,107.15,107.19,14386.0,91.6287,91.6287,91.3729,91.407,14386.0
2019-05-13 09:55:00,107.15,107.26,107.15,107.16,18517.0,91.3729,91.4667,91.3729,91.3814,18517.0
2019-05-13 10:00:00,107.19,107.19,106.94,106.96,35172.0,91.407,91.407,91.1938,91.2109,35172.0
2019-05-13 10:05:00,106.95,107.09,106.9,107.0,27540.0,91.2023,91.3217,91.1597,91.245,27540.0
2019-05-13 10:10:00,107.02,107.03,106.93,107.02,13138.0,91.262,91.2706,91.1853,91.262,13138.0
2019-05-13 10:15:00,107.0,107.15,106.97,107.15,11748.0,91.245,91.3729,91.2194,91.3729,11748.0
2019-05-13 10:20:00,107.09,107.09,107.01,107.07,6616.0,91.3217,91.3217,91.2535,91.3047,6616.0
2019-05-13 10:25:00,107.1,107.14,106.99,107.13,8323.0,91.3303,91.3644,91.2365,91.3558,8323.0
2019-05-13 10:30:00,107.07,107.18,106.99,107.1,14031.0,91.3047,91.3985,91.2365,91.3303,14031.0
2019-05-13 10:35:00,107.17,107.25,107.13,107.2,12738.0,91.39,91.4582,91.3558,91.4155,12738.0
2019-05-13 10:40:00,107.21,107.33,107.18,107.32,11142.0,91.4241,91.5264,91.3985,91.5179,11142.0
2019-05-13 10:45:00,107.3,107.33,107.08,107.1,8535.0,91.5008,91.5264,91.3132,91.3303,8535.0
2019-05-13 10:50:00,107.05,107.1,106.99,107.0,46354.0,91.2876,91.3303,91.2365,91.245,46354.0
2019-05-13 10:55:00,106.99,107.07,106.94,107.07,2820.0,91.2365,91.3047,91.1938,91.3047,2820.0
2019-05-13 11:00:00,107.08,107.15,106.9,106.93,9219.0,91.3132,91.3729,91.1597,91.1853,9219.0
2019-05-13 11:05:00,106.95,107.06,106.95,107.0,4615.0,91.2023,91.2961,91.2023,91.245,4615.0
2019-05-13 11:10:00,107.02,107.15,106.98,107.08,7446.0,91.262,91.3729,91.2279,91.3132,7446.0
2019-05-13 11:15:00,107.05,107.05,106.82,106.87,9309.0,91.2876,91.2876,91.0915,91.1341,9309.0
2019-05-13 11:20:00,106.89,107.09,106.89,107.03,3889.0,91.1512,91.3217,91.1512,91.2706,3889.0
2019-05-13 11:25:00,107.05,107.05,106.91,106.91,5881.0,91.2876,91.2876,91.1682,91.1682,5881.0
2019-05-13 11:30:00,106.92,107.01,106.86,106.98,15681.0,91.1768,91.2535,91.1256,91.2279,15681.0
2019-05-13 11:35:00,106.92,106.93,106.86,106.89,7435.0,91.1768,91.1853,91.1256,91.1512,7435.0
2019-05-13 11:40:00,106.88,106.95,106.8,106.84,17086.0,91.1427,91.2023,91.0744,91.1085,17086.0
2019-05-13 11:45:00,106.88,106.93,106.81,106.86,7335.0,91.1427,91.1853,91.083,91.1256,7335.0
2019-05-13 11:50:00,106.84,106.86,106.75,106.83,17251.0,91.1085,91.1256,91.0318,91.1,17251.0
2019-05-13 11:55:00,106.81,107.02,106.8,107.01,21870.0,91.083,91.262,91.0744,91.2535,21870.0
2019-05-13 12:00:00,107.02,107.03,106.89,106.9,3415.0,91.262,91.2706,91.1512,91.1597,3415.0
2019-05-13 12:05:00,106.92,106.97,106.79,106.8,7517.0,91.1768,91.2194,91.0659,91.0744,7517.0
2019-05-13 12:10:00,106.82,106.88,106.8,106.83,7850.0,91.0915,91.1427,91.0744,91.1,7850.0
2019-05-13 12:15:00,106.84,106.84,106.73,106.8,8516.0,91.1085,91.1085,91.0147,91.0744,8516.0
2019-05-13 12:20:00,106.86,106.89,106.77,106.77,12344.0,91.1256,91.1512,91.0488,91.0488,12344.0
2019-05-13 12:25:00,106.76,106.78,106.64,106.72,12227.0,91.0403,91.0574,90.938,91.0062,12227.0
2019-05-13 12:30:00,106.71,106.71,106.61,106.65,3463.0,90.9977,90.9977,90.9124,90.9465,3463.0
2019-05-13 12:35:00,106.63,106.79,106.62,106.73,27791.0,90.9295,91.0659,90.9209,91.0147,27791.0
2019-05-13 12:40:00,106.71,106.73,106.66,106.66,10586.0,90.9977,91.0147,90.955,90.955,10586.0
2019-05-13 12:45:00,106.7,106.83,106.67,106.79,7352.0,90.9892,91.1,90.9636,91.0659,7352.0
2019-05-13 12:50:00,106.79,106.79,106.64,106.67,4980.0,91.0659,91.0659,90.938,90.9636,4980.0
2019-05-13 12:55:00,106.62,106.62,106.53,106.53,17447.0,90.9209,90.9209,90.8442,90.8442,17447.0
2019-05-13 13:00:00,106.51,106.54,106.43,106.5,9711.0,90.8271,90.8527,90.7589,90.8186,9711.0
2019-05-13 13:05:00,106.48,106.57,106.47,106.49,3902.0,90.8016,90.8783,90.793,90.8101,3902.0
2019-05-13 13:10:00,106.5,106.54,106.47,106.54,6418.0,90.8186,90.8527,90.793,90.8527,6418.0
2019-05-13 13:15:00,106.55,106.6,106.47,106.48,5716.0,90.8612,90.9039,90.793,90.8016,5716.0
2019-05-13 13:20:00,106.41,106.49,106.41,106.48,5618.0,90.7419,90.8101,90.7419,90.8016,5618.0
2019-05-13 13:25:00,106.51,106.56,106.44,106.45,9028.0,90.8271,90.8698,90.7674,90.776,9028.0
2019-05-13 13:30:00,106.45,106.58,106.44,106.55,10006.0,90.776,90.8868,90.7674,90.8612,10006.0
2019-05-13 13:35:00,106.55,106.86,106.54,106.77,15854.0,90.8612,91.1256,90.8527,91.0488,15854.0
2019-05-13 13:40:00,106.82,106.82,106.7,106.71,8190.0,91.0915,91.0915,90.9892,90.9977,8190.0
2019-05-13 13:45:00,106.67,106.78,106.63,106.73,9315.0,90.9636,91.0574,90.9295,91.0147,9315.0
2019-05-13 13:50:00,106.75,106.78,106.67,106.78,14487.0,91.0318,91.0574,90.9636,91.0574,14487.0
2019-05-13 13:55:00,106.76,106.85,106.74,106.82,12695.0,91.0403,91.1171,91.0233,91.0915,12695.0
2019-05-13 14:00:00,106.8,106.88,106.78,106.87,6748.0,91.0744,91.1427,91.0574,91.1341,6748.0
2019-05-13 14:05:00,106.89,106.98,106.86,106.87,9097.0,91.1512,91.2279,91.1256,91.1341,9097.0
2019-05-13 14:10:00,106.87,106.87,106.66,106.66,17159.0,91.1341,91.1341,90.955,90.955,17159.0
2019-05-13 14:15:00,106.66,106.7,106.63,106.64,13039.0,90.955,90.9892,90.9295,90.938,13039.0
2019-05-13 14:20:00,106.65,106.82,106.64,106.82,31746.0,90.9465,91.0915,90.938,91.0915,31746.0
2019-05-13 14:25:00,106.85,107.11,106.83,106.99,67204.0,91.1171,91.3388,91.1,91.2365,67204.0
2019-05-13 14:30:00,106.98,107.04,106.93,106.94,12423.0,91.2279,91.2791,91.1853,91.1938,12423.0
2019-05-13 14:35:00,106.96,107.02,106.87,106.97,14163.0,91.2109,91.262,91.1341,91.2194,14163.0
2019-05-13 14:40:00,106.96,107.03,106.76,106.84,29103.0,91.2109,91.2706,91.0403,91.1085,29103.0
2019-05-13 14:45:00,106.83,107.08,106.83,107.07,12346.0,91.1,91.3132,91.1,91.3047,12346.0
2019-05-13 14:50:00,107.07,107.25,107.07,107.17,7878.0,91.3047,91.4582,91.3047,91.39,7878.0
2019-05-13 14:55:00,107.17,107.22,107.08,107.08,3848.0,91.39,91.4326,91.3132,91.3132,3848.0
2019-05-13 15:00:00,107.11,107.23,106.99,107.03,13772.0,91.3388,91.4411,91.2365,91.2706,13772.0
2019-05-13 15:05:00,107.04,107.2,107.0,107.08,30676.0,91.2791,91.4155,91.245,91.3132,30676.0
2019-05-13 15:10:00,107.1,107.13,106.98,106.99,12030.0,91.3303,91.3558,91.2279,91.2365,12030.0
2019-05-13 15:15:00,106.96,107.06,106.88,106.9,12318.0,91.2109,91.2961,91.1427,91.1597,12318.0
2019-05-13 15:20:00,106.91,106.92,106.78,106.79,8168.0,91.1682,91.1768,91.0574,91.0659,8168.0
2019-05-13 15:25:00,106.78,106.85,106.7,106.77,14183.0,91.0574,91.1171,90.9892,91.0488,14183.0
2019-05-13 15:30:00,106.75,106.75,106.6,106.68,24277.0,91.0318,91.0318,90.9039,90.9721,24277.0
2019-05-13 15:35:00,106.67,106.7,106.58,106.62,30350.0,90.9636,90.9892,90.8868,90.9209,30350.0
2019-05-13 15:40:00,106.67,106.72,106.62,106.66,15778.0,90.9636,91.0062,90.9209,90.955,15778.0
2019-05-13 15:45:00,106.67,106.86,106.66,106.83,22675.0,90.9636,91.1256,90.955,91.1,22675.0
2019-05-13 15:50:00,106.83,106.9,106.71,106.9,34494.0,91.1,91.1597,90.9977,91.1597,34494.0
2019-05-13 15:55:00,106.88,106.97,106.8,106.88,33081.0,91.1427,91.2194,91.0744,91.1427,33081.0
2019-05-14 09:30:00,107.18,107.31,107.02,107.31,82267.0,91.3985,91.5093,91.262,91.5093,82267.0
2019-05-14 09:35:00,107.34,107.41,107.32,107.4,10910.0,91.5349,91.5946,91.5179,91.5861,10910.0
2019-05-14 09:40:00,107.38,107.49,107.35,107.49,4190.0,91.569,91.6628,91.5434,91.6628,4190.0
2019-05-14 09:45:00,107.5,107.53,107.29,107.29,10722.0,91.6714,91.6969,91.4923,91.4923,10722.0
2019-05-14 09:50:00,107.29,107.42,107.27,107.39,10458.0,91.4923,91.6031,91.4752,91.5776,10458.0
2019-05-14 09:55:00,107.38,107.52,107.37,107.42,20797.0,91.569,91.6884,91.5605,91.6031,20797.0
2019-05-14 10:00:00,107.43,107.52,107.43,107.44,16457.0,91.6117,91.6884,91.6117,91.6202,16457.0
2019-05-14 10:05:00,107.43,107.55,107.41,107.54,26587.0,91.6117,91.714,91.5946,91.7055,26587.0
2019-05-14 10:10:00,107.49,107.58,107.47,107.58,15993.0,91.6628,91.7396,91.6458,91.7396,15993.0
2019-05-14 10:15:00,107.56,107.69,107.56,107.67,32063.0,91.7225,91.8334,91.7225,91.8163,32063.0
2019-05-14 10:20:00,107.68,107.74,107.67,107.71,15046.0,91.8249,91.876,91.8163,91.8504,15046.0
2019-05-14 10:25:00,107.72,107.73,107.67,107.69,19445.0,91.859,91.8675,91.8163,91.8334,19445.0
2019-05-14 10:30:00,107.71,107.71,107.6,107.6,4133.0,91.8504,91.8504,91.7566,91.7566,4133.0
2019-05-14 10:35:00,107.61,107.67,107.6,107.67,7376.0,91.7652,91.8163,91.7566,91.8163,7376.0
2019-05-14 10:40:00,107.65,107.73,107.64,107.68,11495.0,91.7993,91.8675,91.7907,91.8249,11495.0
2019-05-14 10:45:00,107.69,107.74,107.63,107.63,12544.0,91.8334,91.876,91.7822,91.7822,12544.0
2019-05-14 10:50:00,107.64,107.64,107.55,107.58,5824.0,91.7907,91.7907,91.714,91.7396,5824.0
2019-05-14 10:55:00,107.61,107.67,107.6,107.66,5789.0,91.7652,91.8163,91.7566,91.8078,5789.0
2019-05-14 11:00:00,107.64,107.73,107.61,107.65,5024.0,91.7907,91.8675,91.7652,91.7993,5024.0
2019-05-14 11:05:00,107.69,107.8,107.69,107.75,9210.0,91.8334,91.9272,91.8334,91.8846,9210.0
2019-05-14 11:10:00,107.73,107.84,107.72,107.84,8979.0,91.8675,91.9613,91.859,91.9613,8979.0
2019-05-14 11:15:00,107.8,107.85,107.75,107.78,16621.0,91.9272,91.9698,91.8846,91.9101,16621.0
2019-05-14 11:20:00,107.8,107.93,107.75,107.91,44743.0,91.9272,92.038,91.8846,92.021,44743.0
2019-05-14 11:25:00,107.91,107.95,107.86,107.87,9468.0,92.021,92.0551,91.9784,91.9869,9468.0
2019-05-14 11:30:00,107.87,107.96,107.87,107.96,8923.0,91.9869,92.0636,91.9869,92.0636,8923.0
2019-05-14 11:35:00,107.96,108.06,107.96,108.03,36462.0,92.0636,92.1489,92.0636,92.1233,36462.0
2019-05-14 11:40:00,108.04,108.08,107.98,108.0,10240.0,92.1319,92.166,92.0807,92.0977,10240.0
2019-05-14 11:45:00,108.0,108.08,107.99,108.07,7197.0,92.0977,92.166,92.0892,92.1574,7197.0
2019-05-14 11:50:00,108.08,108.13,108.04,108.08,19185.0,92.166,92.2086,92.1319,92.166,19185.0
2019-05-14 11:55:00,108.09,108.12,108.03,108.08,35346.0,92.1745,92.2001,92.1233,92.166,35346.0
2019-05-14 12:00:00,108.1,108.12,108.07,108.1,12863.0,92.183,92.2001,92.1574,92.183,12863.0
2019-05-14 12:05:00,108.11,108.11,107.98,107.98,4838.0,92.1915,92.1915,92.0807,92.0807,4838.0
2019-05-14 12:10:00,108.0,108.09,107.96,108.05,79860.0,92.0977,92.1745,92.0636,92.1404,79860.0
2019-05-14 12:15:00,108.06,108.06,107.94,107.95,7365.0,92.1489,92.1489,92.0466,92.0551,7365.0
2019-05-14 12:20:00,107.95,108.0,107.95,107.98,5861.0,92.0551,92.0977,92.0551,92.0807,5861.0
2019-05-14 12:25:00,107.97,108.0,107.92,107.93,5000.0,92.0722,92.0977,92.0295,92.038,5000.0
2019-05-14 12:30:00,107.94,107.95,107.88,107.95,6401.0,92.0466,92.0551,91.9954,92.0551,6401.0
2019-05-14 12:35:00,107.96,108.0,107.94,107.98,12070.0,92.0636,92.0977,92.0466,92.0807,12070.0
2019-05-14 12:40:00,107.99,108.01,107.97,107.99,10287.0,92.0892,92.1063,92.0722,92.0892,10287.0
2019-05-14 12:45:00,107.97,108.03,107.95,108.03,13889.0,92.0722,92.1233,92.0551,92.1233,13889.0
2019-05-14 12:50:00,108.01,108.01,107.96,107.98,4605.0,92.1063,92.1063,92.0636,92.0807,4605.0
2019-05-14 12:55:00,107.99,108.0,107.97,107.99,7233.0,92.0892,92.0977,92.0722,92.0892,7233.0
2019-05-14 13:00:00,107.97,108.01,107.96,107.99,15652.0,92.0722,92.1063,92.0636,92.0892,15652.0
2019-05-14 13:05:00,108.0,108.03,107.99,108.03,6931.0,92.0977,92.1233,92.0892,92.1233,6931.0
2019-05-14 13:10:00,108.03,108.17,108.03,108.14,9342.0,92.1233,92.2427,92.1233,92.2171,9342.0
2019-05-14 13:15:00,108.14,108.14,108.06,108.07,4237.0,92.2171,92.2171,92.1489,92.1574,4237.0
2019-05-14 13:20:00,108.07,108.18,108.07,108.16,9193.0,92.1574,92.2512,92.1574,92.2342,9193.0
2019-05-14 13:25:00,108.16,108.16,108.11,108.12,13098.0,92.2342,92.2342,92.1915,92.2001,13098.0
2019-05-14 13:30:00,108.12,108.16,108.12,108.16,6486.0,92.2001,92.2342,92.2001,92.2342,6486.0
2019-05-14 13:35:00,108.16,108.18,108.14,108.15,14216.0,92.2342,92.2512,92.2171,92.2257,14216.0
2019-05-14 13:40:00,108.16,108.18,108.13,108.14,4845.0,92.2342,92.2512,92.2086,92.2171,4845.0
2019-05-14 13:45:00,108.15,108.16,108.13,108.16,17392.0,92.2257,92.2342,92.2086,92.2342,17392.0
2019-05-14 13:50:00,108.18,108.22,108.17,108.18,27495.0,92.2512,92.2853,92.2427,92.2512,27495.0
2019-05-14 13:55:00,108.19,108.19,108.14,108.14,3408.0,92.2598,92.2598,92.2171,92.2171,3408.0
2019-05-14 14:00:00,108.14,108.16,108.03,108.04,8065.0,92.2171,92.2342,92.1233,92.1319,8065.0
2019-05-14 14:05:00,108.04,108.09,107.97,108.09,4646.0,92.1319,92.1745,92.0722,92.1745,4646.0
2019-05-14 14:10:00,108.08,108.1,108.03,108.08,20852.0,92.166,92.183,92.1233,92.166,20852.0
2019-05-14 14:15:00,108.1,108.18,108.1,108.14,6683.0,92.183,92.2512,92.183,92.2171,6683.0
2019-05-14 14:20:00,108.17,108.23,108.17,108.2,6373.0,92.2427,92.2939,92.2427,92.2683,6373.0
2019-05-14 14:25:00,108.2,108.23,108.17,108.17,8008.0,92.2683,92.2939,92.2427,92.2427,8008.0
2019-05-14 14:30:00,108.16,108.16,108.07,108.11,19622.0,92.2342,92.2342,92.1574,92.1915,19622.0
2019-05-14 14:35:00,108.13,108.16,108.11,108.16,29697.0,92.2086,92.2342,92.1915,92.2342,29697.0
2019-05-14 14:40:00,108.16,108.17,108.13,108.15,16332.0,92.2342,92.2427,92.2086,92.2257,16332.0
2019-05-14 14:45:00,108.14,108.14,107.94,107.95,15901.0,92.2171,92.2171,92.0466,92.0551,15901.0
2019-05-14 14:50:00,107.97,107.98,107.87,107.87,11797.0,92.0722,92.0807,91.9869,91.9869,11797.0
2019-05-14 14:55:00,107.88,107.96,107.88,107.94,14910.0,91.9954,92.0636,91.9954,92.0466,14910.0
2019-05-14 15:00:00,107.93,108.02,107.89,108.02,8873.0,92.038,92.1148,92.0039,92.1148,8873.0
2019-05-14 15:05:00,108.02,108.11,107.98,108.1,6092.0,92.1148,92.1915,92.0807,92.183,6092.0
2019-05-14 15:10:00,108.09,108.09,107.95,107.99,15651.0,92.1745,92.1745,92.0551,92.0892,15651.0
2019-05-14 15:15:00,108.0,108.01,107.95,108.0,19100.0,92.0977,92.1063,92.0551,92.0977,19100.0
2019-05-14 15:20:00,108.03,108.04,107.94,107.98,19052.0,92.1233,92.1319,92.0466,92.0807,19052.0
2019-05-14 15:25:00,107.98,108.04,107.95,107.99,8790.0,92.0807,92.1319,92.0551,92.0892,8790.0
2019-05-14 15:30:00,107.97,107.97,107.68,107.7,357322.0,92.0722,92.0722,91.8249,91.8419,357322.0
2019-05-14 15:35:00,107.67,107.75,107.67,107.72,27362.0,91.8163,91.8846,91.8163,91.859,27362.0
2019-05-14 15:40:00,107.72,107.82,107.71,107.75,27027.0,91.859,91.9442,91.8504,91.8846,27027.0
2019-05-14 15:45:00,107.72,107.77,107.6,107.73,68729.0,91.859,91.9016,91.7566,91.8675,68729.0
2019-05-14 15:50:00,107.72,107.72,107.59,107.71,21370.0,91.859,91.859,91.7481,91.8504,21370.0
2019-05-14 15:55:00,107.71,107.74,107.51,107.55,27523.0,91.8504,91.876,91.6799,91.714,27523.0
2019-05-15 09:30:00,106.96,107.02,106.79,106.79,44081.0,91.2109,91.262,91.0659,91.0659,44081.0
2019-05-15 09:35:00,106.85,107.03,106.82,107.01,7636.0,91.1171,91.2706,91.0915,91.2535,7636.0
2019-05-15 09:40:00,107.02,107.02,106.86,106.86,13343.0,91.262,91.262,91.1256,91.1256,13343.0
2019-05-15 09:45:00,106.91,107.07,106.89,106.98,55658.0,91.1682,91.3047,91.1512,91.2279,55658.0
2019-05-15 09:50:00,106.99,107.07,106.91,107.04,23454.0,91.2365,91.3047,91.1682,91.2791,23454.0
2019-05-15 09:55:00,107.04,107.09,106.97,106.99,11121.0,91.2791,91.3217,91.2194,91.2365,11121.0
2019-05-15 10:00:00,106.97,107.04,106.84,106.85,29800.0,91.2194,91.2791,91.1085,91.1171,29800.0
2019-05-15 10:05:00,106.88,106.9,106.76,106.87,6314.0,91.1427,91.1597,91.0403,91.1341,6314.0
2019-05-15 10:10:00,106.9,107.38,106.74,107.38,74218.0,91.1597,91.569,91.0233,91.569,74218.0
2019-05-15 10:15:00,107.38,107.43,107.12,107.22,44826.0,91.569,91.6117,91.3473,91.4326,44826.0
2019-05-15 10:20:00,107.22,107.32,107.18,107.28,24959.0,91.4326,91.5179,91.3985,91.4838,24959.0
2019-05-15 10:25:00,107.32,107.54,107.32,107.53,22948.0,91.5179,91.7055,91.5179,91.6969,22948.0
2019-05-15 10:30:00,107.53,107.62,107.51,107.51,6868.0,91.6969,91.7737,91.6799,91.6799,6868.0
2019-05-15 10:35:00,107.54,107.54,107.43,107.44,5054.0,91.7055,91.7055,91.6117,91.6202,5054.0
2019-05-15 10:40:00,107.46,107.58,107.46,107.51,3433.0,91.6373,91.7396,91.6373,91.6799,3433.0
2019-05-15 10:45:00,107.52,107.57,107.47,107.57,6028.0,91.6884,91.7311,91.6458,91.7311,6028.0
2019-05-15 10:50:00,107.57,107.68,107.54,107.63,16073.0,91.7311,91.8249,91.7055,91.7822,16073.0
2019-05-15 10:55:00,107.63,107.71,107.56,107.6,29639.0,91.7822,91.8504,91.7225,91.7566,29639.0
2019-05-15 11:00:00,107.62,107.63,107.46,107.51,10503.0,91.7737,91.7822,91.6373,91.6799,10503.0
2019-05-15 11:05:00,107.5,107.55,107.45,107.55,2201.0,91.6714,91.714,91.6287,91.714,2201.0
2019-05-15 11:10:00,107.51,107.6,107.51,107.57,3081.0,91.6799,91.7566,91.6799,91.7311,3081.0
2019-05-15 11:15:00,107.59,107.61,107.52,107.61,15294.0,91.7481,91.7652,91.6884,91.7652,15294.0
2019-05-15 11:20:00,107.61,107.68,107.58,107.68,18967.0,91.7652,91.8249,91.7396,91.8249,18967.0
2019-05-15 11:25:00,107.7,107.81,107.7,107.79,7301.0,91.8419,91.9357,91.8419,91.9187,7301.0
2019-05-15 11:30:00,107.81,107.83,107.74,107.82,3388.0,91.9357,91.9528,91.876,91.9442,3388.0
2019-05-15 11:35:00,107.8,107.83,107.77,107.77,3496.0,91.9272,91.9528,91.9016,91.9016,3496.0
2019-05-15 11:40:00,107.78,107.87,107.74,107.86,2648.0,91.9101,91.9869,91.876,91.9784,2648.0
2019-05-15 11:45:00,107.88,107.88,107.79,107.83,6062.0,91.9954,91.9954,91.9187,91.9528,6062.0
2019-05-15 11:50:00,107.85,107.97,107.81,107.93,13263.0,91.9698,92.0722,91.9357,92.038,13263.0
2019-05-15 11:55:00,107.91,107.97,107.91,107.93,17615.0,92.021,92.0722,92.021,92.038,17615.0
2019-05-15 12:00:00,107.95,107.98,107.95,107.97,1217.0,92.0551,92.0807,92.0551,92.0722,1217.0
2019-05-15 12:05:00,108.0,108.03,107.94,107.99,18275.0,92.0977,92.1233,92.0466,92.0892,18275.0
2019-05-15 12:10:00,107.97,107.97,107.91,107.95,7232.0,92.0722,92.0722,92.021,92.0551,7232.0
2019-05-15 12:15:00,107.96,107.96,107.85,107.85,14783.0,92.0636,92.0636,91.9698,91.9698,14783.0
2019-05-15 12:20:00,107.85,107.91,107.82,107.82,5944.0,91.9698,92.021,91.9442,91.9442,5944.0
2019-05-15 12:25:00,107.86,107.86,107.82,107.84,11760.0,91.9784,91.9784,91.9442,91.9613,11760.0
2019-05-15 12:30:00,107.87,107.9,107.83,107.9,2444.0,91.9869,92.0125,91.9528,92.0125,2444.0
2019-05-15 12:35:00,107.86,107.86,107.83,107.84,670.0,91.9784,91.9784,91.9528,91.9613,670.0
2019-05-15 12:40:00,107.84,107.87,107.84,107.85,2607.0,91.9613,91.9869,91.9613,91.9698,2607.0
2019-05-15 12:45:00,107.92,107.97,107.91,107.97,12314.0,92.0295,92.0722,92.021,92.0722,12314.0
2019-05-15 12:50:00,107.96,107.97,107.88,107.88,7774.0,92.0636,92.0722,91.9954,91.9954,7774.0
2019-05-15 12:55:00,107.83,107.84,107.8,107.84,3926.0,91.9528,91.9613,91.9272,91.9613,3926.0
2019-05-15 13:00:00,107.89,107.89,107.85,107.89,1272.0,92.0039,92.0039,91.9698,92.0039,1272.0
2019-05-15 13:05:00,107.9,107.91,107.84,107.85,4927.0,92.0125,92.021,91.9613,91.9698,4927.0
2019-05-15 13:10:00,107.88,107.9,107.84,107.85,7174.0,91.9954,92.0125,91.9613,91.9698,7174.0
2019-05-15 13:15:00,107.85,107.85,107.77,107.77,3415.0,91.9698,91.9698,91.9016,91.9016,3415.0
2019-05-15 13:20:00,107.8,107.8,107.72,107.73,7477.0,91.9272,91.9272,91.859,91.8675,7477.0
2019-05-15 13:25:00,107.75,107.77,107.74,107.76,901.0,91.8846,91.9016,91.876,91.8931,901.0
2019-05-15 13:30:00,107.77,107.85,107.76,107.84,13442.0,91.9016,91.9698,91.8931,91.9613,13442.0
2019-05-15 13:35:00,107.86,107.89,107.83,107.89,5452.0,91.9784,92.0039,91.9528,92.0039,5452.0
2019-05-15 13:40:00,107.88,107.89,107.85,107.87,6403.0,91.9954,92.0039,91.9698,91.9869,6403.0
2019-05-15 13:45:00,107.83,107.91,107.83,107.91,4118.0,91.9528,92.021,91.9528,92.021,4118.0
2019-05-15 13:50:00,107.92,107.93,107.88,107.9,29639.0,92.0295,92.038,91.9954,92.0125,29639.0
2019-05-15 13:55:00,107.91,107.96,107.91,107.95,2552.0,92.021,92.0636,92.021,92.0551,2552.0
2019-05-15 14:00:00,107.96,107.99,107.95,107.98,3322.0,92.0636,92.0892,92.0551,92.0807,3322.0
2019-05-15 14:05:00,107.99,108.01,107.96,107.97,5221.0,92.0892,92.1063,92.0636,92.0722,5221.0
2019-05-15 14:10:00,107.98,108.0,107.96,107.99,3645.0,92.0807,92.0977,92.0636,92.0892,3645.0
2019-05-15 14:15:00,107.99,107.99,107.94,107.97,2961.0,92.0892,92.0892,92.0466,92.0722,2961.0
2019-05-15 14:20:00,107.97,108.01,107.96,108.01,3975.0,92.0722,92.1063,92.0636,92.1063,3975.0
2019-05-15 14:25:00,108.01,108.01,107.95,107.97,5926.0,92.1063,92.1063,92.0551,92.0722,5926.0
2019-05-15 14:30:00,107.94,107.98,107.94,107.97,13742.0,92.0466,92.0807,92.0466,92.0722,13742.0
2019-05-15 14:35:00,107.97,107.99,107.94,107.99,20163.0,92.0722,92.0892,92.0466,92.0892,20163.0
2019-05-15 14:40:00,107.99,108.01,107.97,108.01,5218.0,92.0892,92.1063,92.0722,92.1063,5218.0
2019-05-15 14:45:00,108.02,108.07,108.01,108.06,30018.0,92.1148,92.1574,92.1063,92.1489,30018.0
2019-05-15 14:50:00,108.07,108.07,107.9,107.91,4906.0,92.1574,92.1574,92.0125,92.021,4906.0
2019-05-15 14:55:00,107.92,107.92,107.89,107.9,4353.0,92.0295,92.0295,92.0039,92.0125,4353.0
2019-05-15 15:00:00,107.9,107.92,107.85,107.88,5034.0,92.0125,92.0295,91.9698,91.9954,5034.0
2019-05-15 15:05:00,107.86,107.93,107.86,107.9,7824.0,91.9784,92.038,91.9784,92.0125,7824.0
2019-05-15 15:10:00,107.9,107.93,107.85,107.91,7737.0,92.0125,92.038,91.9698,92.021,7737.0
2019-05-15 15:15:00,107.92,107.96,107.9,107.95,9423.0,92.0295,92.0636,92.0125,92.0551,9423.0
2019-05-15 15:20:00,107.95,108.04,107.95,108.03,23043.0,92.0551,92.1319,92.0551,92.1233,23043.0
2019-05-15 15:25:00,108.03,108.05,107.99,108.03,20310.0,92.1233,92.1404,92.0892,92.1233,20310.0
2019-05-15 15:30:00,108.02,108.06,107.96,107.99,80631.0,92.1148,92.1489,92.0636,92.0892,80631.0
2019-05-15 15:35:00,108.0,108.03,107.92,107.96,13979.0,92.0977,92.1233,92.0295,92.0636,13979.0
2019-05-15 15:40:00,107.95,107.96,107.91,107.92,7235.0,92.0551,92.0636,92.021,92.0295,7235.0
2019-05-15 15:45:00,107.9,107.91,107.84,107.85,6929.0,92.0125,92.021,91.9613,91.9698,6929.0
2019-05-15 15:50:00,107.86,107.91,107.83,107.89,5261.0,91.9784,92.021,91.9528,92.0039,5261.0
2019-05-15 15:55:00,107.9,107.91,107.76,107.79,33257.0,92.0125,92.021,91.8931,91.9187,33257.0
2019-05-16 09:30:00,108.19,108.36,108.11,108.35,23017.0,92.2598,92.4047,92.1915,92.3962,23017.0
2019-05-16 09:35:00,108.32,108.43,108.3,108.43,2928.0,92.3706,92.4644,92.3536,92.4644,2928.0
2019-05-16 09:40:00,108.51,108.6,108.51,108.56,38276.0,92.5326,92.6094,92.5326,92.5753,38276.0
2019-05-16 09:45:00,108.59,108.69,108.58,108.69,5336.0,92.6009,92.6861,92.5923,92.6861,5336.0
2019-05-16 09:50:00,108.69,108.78,108.65,108.72,29556.0,92.6861,92.7629,92.652,92.7117,29556.0
2019-05-16 09:55:00,108.72,108.88,108.71,108.84,22023.0,92.7117,92.8482,92.7032,92.8141,22023.0
2019-05-16 10:00:00,108.86,108.89,108.84,108.87,9594.0,92.8311,92.8567,92.8141,92.8396,9594.0
2019-05-16 10:05:00,108.86,108.89,108.8,108.85,340372.0,92.8311,92.8567,92.7799,92.8226,340372.0
2019-05-16 10:10:00,108.84,108.84,108.77,108.78,17153.0,92.8141,92.8141,92.7544,92.7629,17153.0
2019-05-16 10:15:00,108.8,108.91,108.79,108.91,8415.0,92.7799,92.8737,92.7714,92.8737,8415.0
2019-05-16 10:20:00,108.9,108.93,108.87,108.91,22977.0,92.8652,92.8908,92.8396,92.8737,22977.0
2019-05-16 10:25:00,108.89,109.01,108.89,109.01,4999.0,92.8567,92.959,92.8567,92.959,4999.0
2019-05-16 10:30:00,109.01,109.03,108.87,108.9,13663.0,92.959,92.9761,92.8396,92.8652,13663.0
2019-05-16 10:35:00,108.9,108.98,108.89,108.98,3625.0,92.8652,92.9334,92.8567,92.9334,3625.0
2019-05-16 10:40:00,108.98,109.05,108.96,109.02,4205.0,92.9334,92.9931,92.9164,92.9676,4205.0
2019-05-16 10:45:00,108.99,109.0,108.93,108.97,7447.0,92.942,92.9505,92.8908,92.9249,7447.0
2019-05-16 10:50:00,108.99,109.03,108.95,109.02,19489.0,92.942,92.9761,92.9079,92.9676,19489.0
2019-05-16 10:55:00,109.06,109.06,109.02,109.05,3496.0,93.0017,93.0017,92.9676,92.9931,3496.0
2019-05-16 11:00:00,109.04,109.07,108.99,109.0,3976.0,92.9846,93.0102,92.942,92.9505,3976.0
2019-05-16 11:05:00,108.98,109.0,108.95,108.96,7516.0,92.9334,92.9505,92.9079,92.9164,7516.0
2019-05-16 11:10:00,108.96,109.02,108.94,109.02,10764.0,92.9164,92.9676,92.8993,92.9676,10764.0
2019-05-16 11:15:00,109.04,109.11,109.02,109.11,4761.0,92.9846,93.0443,92.9676,93.0443,4761.0
2019-05-16 11:20:00,109.1,109.18,109.08,109.09,5716.0,93.0358,93.104,93.0187,93.0272,5716.0
2019-05-16 11:25:00,109.12,109.14,109.09,109.12,3228.0,93.0528,93.0699,93.0272,93.0528,3228.0
2019-05-16 11:30:00,109.09,109.17,109.09,109.17,2608.0,93.0272,93.0955,93.0272,93.0955,2608.0
2019-05-16 11:35:00,109.17,109.2,109.16,109.18,3050.0,93.0955,93.121,93.0869,93.104,3050.0
2019-05-16 11:40:00,109.16,109.24,109.16,109.21,5696.0,93.0869,93.1552,93.0869,93.1296,5696.0
2019-05-16 11:45:00,109.23,109.23,109.12,109.12,4229.0,93.1466,93.1466,93.0528,93.0528,4229.0
2019-05-16 11:50:00,109.13,109.18,109.13,109.16,4146.0,93.0614,93.104,93.0614,93.0869,4146.0
2019-05-16 11:55:00,109.13,109.16,109.13,109.14,3137.0,93.0614,93.0869,93.0614,93.0699,3137.0
2019-05-16 12:00:00,109.13,109.15,109.09,109.09,6916.0,93.0614,93.0784,93.0272,93.0272,6916.0
2019-05-16 12:05:00,109.11,109.14,109.11,109.12,3157.0,93.0443,93.0699,93.0443,93.0528,3157.0
2019-05-16 12:10:00,109.14,109.17,109.14,109.16,1034.0,93.0699,93.0955,93.0699,93.0869,1034.0
2019-05-16 12:15:00,109.2,109.28,109.2,109.26,2091.0,93.121,93.1893,93.121,93.1722,2091.0
2019-05-16 12:20:00,109.25,109.25,109.19,109.19,127322.0,93.1637,93.1637,93.1125,93.1125,127322.0
2019-05-16 12:25:00,109.19,109.21,109.17,109.18,4222.0,93.1125,93.1296,93.0955,93.104,4222.0
2019-05-16 12:30:00,109.14,109.2,109.14,109.19,2543.0,93.0699,93.121,93.0699,93.1125,2543.0
2019-05-16 12:35:00,109.16,109.17,109.12,109.12,1828.0,93.0869,93.0955,93.0528,93.0528,1828.0
2019-05-16 12:40:00,109.13,109.13,109.07,109.1,14519.0,93.0614,93.0614,93.0102,93.0358,14519.0
2019-05-16 12:45:00,109.09,109.11,109.05,109.07,53208.0,93.0272,93.0443,92.9931,93.0102,53208.0
2019-05-16 12:50:00,109.06,109.07,109.04,109.06,5512.0,93.0017,93.0102,92.9846,93.0017,5512.0
2019-05-16 12:55:00,109.07,109.12,109.06,109.09,5073.0,93.0102,93.0528,93.0017,93.0272,5073.0
2019-05-16 13:00:00,109.09,109.13,108.99,109.01,19794.0,93.0272,93.0614,92.942,92.959,19794.0
2019-05-16 13:05:00,109.02,109.09,108.99,109.07,7411.0,92.9676,93.0272,92.942,93.0102,7411.0
2019-05-16 13:10:00,109.07,109.13,109.07,109.1,4196.0,93.0102,93.0614,93.0102,93.0358,4196.0
2019-05-16 13:15:00,109.09,109.15,109.08,109.15,11441.0,93.0272,93.0784,93.0187,93.0784,11441.0
2019-05-16 13:20:00,109.16,109.16,109.12,109.12,2471.0,93.0869,93.0869,93.0528,93.0528,2471.0
2019-05-16 13:25:00,109.11,109.14,109.11,109.12,4561.0,93.0443,93.0699,93.0443,93.0528,4561.0
2019-05-16 13:30:00,109.06,109.1,109.05,109.07,5429.0,93.0017,93.0358,92.9931,93.0102,5429.0
2019-05-16 13:35:00,109.07,109.08,109.01,109.01,10717.0,93.0102,93.0187,92.959,92.959,10717.0
2019-05-16 13:40:00,109.02,109.03,108.97,108.99,12828.0,92.9676,92.9761,92.9249,92.942,12828.0
2019-05-16 13:45:00,108.98,108.99,108.91,108.94,41933.0,92.9334,92.942,92.8737,92.8993,41933.0
2019-05-16 13:50:00,108.91,108.97,108.91,108.95,5819.0,92.8737,92.9249,92.8737,92.9079,5819.0
2019-05-16 13:55:00,108.94,108.99,108.92,108.96,11714.0,92.8993,92.942,92.8823,92.9164,11714.0
2019-05-16 14:00:00,108.94,109.0,108.92,108.94,19790.0,92.8993,92.9505,92.8823,92.8993,19790.0
2019-05-16 14:05:00,108.97,108.99,108.93,108.93,3198.0,92.9249,92.942,92.8908,92.8908,3198.0
2019-05-16 14:10:00,108.89,108.98,108.88,108.98,1596.0,92.8567,92.9334,92.8482,92.9334,1596.0
2019-05-16 14:15:00,108.97,109.03,108.96,109.03,4578.0,92.9249,92.9761,92.9164,92.9761,4578.0
2019-05-16 14:20:00,109.01,109.07,109.0,109.07,10139.0,92.959,93.0102,92.9505,93.0102,10139.0
2019-05-16 14:25:00,109.08,109.14,109.06,109.14,45512.0,93.0187,93.0699,93.0017,93.0699,45512.0
2019-05-16 14:30:00,109.13,109.15,109.1,109.11,10286.0,93.0614,93.0784,93.0358,93.0443,10286.0
2019-05-16 14:35:00,109.11,109.13,109.1,109.12,3803.0,93.0443,93.0614,93.0358,93.0528,3803.0
2019-05-16 14:40:00,109.13,109.14,109.07,109.1,4442.0,93.0614,93.0699,93.0102,93.0358,4442.0
2019-05-16 14:45:00,109.1,109.11,109.05,109.05,7447.0,93.0358,93.0443,92.9931,92.9931,7447.0
2019-05-16 14:50:00,109.05,109.07,108.93,108.94,8219.0,92.9931,93.0102,92.8908,92.8993,8219.0
2019-05-16 14:55:00,108.92,109.0,108.9,109.0,4431.0,92.8823,92.9505,92.8652,92.9505,4431.0
2019-05-16 15:00:00,108.95,108.95,108.87,108.89,7887.0,92.9079,92.9079,92.8396,92.8567,7887.0
2019-05-16 15:05:00,108.9,108.92,108.76,108.81,46551.0,92.8652,92.8823,92.7458,92.7885,46551.0
2019-05-16 15:10:00,108.81,108.85,108.78,108.79,13819.0,92.7885,92.8226,92.7629,92.7714,13819.0
2019-05-16 15:15:00,108.76,108.77,108.72,108.73,9224.0,92.7458,92.7544,92.7117,92.7203,9224.0
2019-05-16 15:20:00,108.76,108.79,108.71,108.79,9358.0,92.7458,92.7714,92.7032,92.7714,9358.0
2019-05-16 15:25:00,108.79,108.84,108.76,108.84,15627.0,92.7714,92.8141,92.7458,92.8141,15627.0
2019-05-16 15:30:00,108.84,108.84,108.71,108.77,19503.0,92.8141,92.8141,92.7032,92.7544,19503.0
2019-05-16 15:35:00,108.78,108.8,108.65,108.66,27380.0,92.7629,92.7799,92.652,92.6606,27380.0
2019-05-16 15:40:00,108.67,108.68,108.5,108.53,23867.0,92.6691,92.6776,92.5241,92.5497,23867.0
2019-05-16 15:45:00,108.52,108.6,108.5,108.56,19269.0,92.5412,92.6094,92.5241,92.5753,19269.0
2019-05-16 15:50:00,108.59,108.63,108.5,108.6,25023.0,92.6009,92.635,92.5241,92.6094,25023.0
2019-05-16 15:55:00,108.6,108.7,108.59,108.67,93409.0,92.6094,92.6947,92.6009,92.6691,93409.0
2019-05-17 09:30:00,107.9,108.06,107.79,107.96,41234.0,92.0125,92.1489,91.9187,92.0636,41234.0
2019-05-17 09:35:00,108.07,108.21,108.03,108.2,17356.0,92.1574,92.2768,92.1233,92.2683,17356.0
2019-05-17 09:40:00,108.2,108.32,108.17,108.2,4439.0,92.2683,92.3706,92.2427,92.2683,4439.0
2019-05-17 09:45:00,108.21,108.28,108.21,108.25,9908.0,92.2768,92.3365,92.2768,92.3109,9908.0
2019-05-17 09:50:00,108.15,108.16,108.01,108.1,18795.0,92.2257,92.2342,92.1063,92.183,18795.0
2019-05-17 09:55:00,108.03,108.1,108.01,108.06,7487.0,92.1233,92.183,92.1063,92.1489,7487.0
2019-05-17 10:00:00,108.07,108.26,108.07,108.1,15885.0,92.1574,92.3195,92.1574,92.183,15885.0
2019-05-17 10:05:00,108.16,108.23,108.12,108.22,19286.0,92.2342,92.2939,92.2001,92.2853,19286.0
2019-05-17 10:10:00,108.22,108.27,108.1,108.1,9905.0,92.2853,92.328,92.183,92.183,9905.0
2019-05-17 10:15:00,108.12,108.36,108.09,108.34,13469.0,92.2001,92.4047,92.1745,92.3877,13469.0
2019-05-17 10:20:00,108.37,108.52,108.37,108.5,25463.0,92.4133,92.5412,92.4133,92.5241,25463.0
2019-05-17 10:25:00,108.45,108.57,108.45,108.49,16845.0,92.4815,92.5838,92.4815,92.5156,16845.0
2019-05-17 10:30:00,108.5,108.55,108.46,108.55,7147.0,92.5241,92.5668,92.49,92.5668,7147.0
2019-05-17 10:35:00,108.52,108.52,108.39,108.41,4558.0,92.5412,92.5412,92.4303,92.4474,4558.0
2019-05-17 10:40:00,108.48,108.55,108.47,108.5,16980.0,92.5071,92.5668,92.4985,92.5241,16980.0
2019-05-17 10:45:00,108.54,108.58,108.52,108.57,13204.0,92.5582,92.5923,92.5412,92.5838,13204.0
2019-05-17 10:50:00,108.64,108.78,108.64,108.78,10505.0,92.6435,92.7629,92.6435,92.7629,10505.0
2019-05-17 10:55:00,108.77,108.99,108.76,108.86,16064.0,92.7544,92.942,92.7458,92.8311,16064.0
2019-05-17 11:00:00,108.92,108.93,108.87,108.89,6582.0,92.8823,92.8908,92.8396,92.8567,6582.0
2019-05-17 11:05:00,108.9,108.99,108.87,108.97,3584.0,92.8652,92.942,92.8396,92.9249,3584.0
2019-05-17 11:10:00,109.01,109.03,108.98,108.98,10495.0,92.959,92.9761,92.9334,92.9334,10495.0
2019-05-17 11:15:00,109.01,109.05,108.86,108.9,3539.0,92.959,92.9931,92.8311,92.8652,3539.0
2019-05-17 11:20:00,108.9,108.92,108.87,108.89,1276.0,92.8652,92.8823,92.8396,92.8567,1276.0
2019-05-17 11:25:00,108.93,108.94,108.87,108.88,2194.0,92.8908,92.8993,92.8396,92.8482,2194.0
2019-05-17 11:30:00,108.88,108.89,108.8,108.85,7462.0,92.8482,92.8567,92.7799,92.8226,7462.0
2019-05-17 11:35:00,108.85,108.85,108.77,108.78,1418.0,92.8226,92.8226,92.7544,92.7629,1418.0
2019-05-17 11:40:00,108.78,108.78,108.64,108.69,3982.0,92.7629,92.7629,92.6435,92.6861,3982.0
2019-05-17 11:45:00,108.7,108.78,108.66,108.73,7557.0,92.6947,92.7629,92.6606,92.7203,7557.0
2019-05-17 11:50:00,108.68,108.74,108.64,108.74,4822.0,92.6776,92.7288,92.6435,92.7288,4822.0
2019-05-17 11:55:00,108.77,108.78,108.7,108.76,2078.0,92.7544,92.7629,92.6947,92.7458,2078.0
2019-05-17 12:00:00,108.74,108.77,108.66,108.67,3198.0,92.7288,92.7544,92.6606,92.6691,3198.0
2019-05-17 12:05:00,108.66,108.66,108.53,108.58,7165.0,92.6606,92.6606,92.5497,92.5923,7165.0
2019-05-17 12:10:00,108.56,108.62,108.54,108.54,2336.0,92.5753,92.6265,92.5582,92.5582,2336.0
2019-05-17 12:15:00,108.57,108.63,108.56,108.62,2354.0,92.5838,92.635,92.5753,92.6265,2354.0
2019-05-17 12:20:00,108.63,108.64,108.59,108.64,6830.0,92.635,92.6435,92.6009,92.6435,6830.0
2019-05-17 12:25:00,108.6,108.65,108.59,108.6,3280.0,92.6094,92.652,92.6009,92.6094,3280.0
2019-05-17 12:30:00,108.57,108.61,108.52,108.55,1429.0,92.5838,92.6179,92.5412,92.5668,1429.0
2019-05-17 12:35:00,108.61,108.62,108.58,108.61,1400.0,92.6179,92.6265,92.5923,92.6179,1400.0
2019-05-17 12:40:00,108.6,108.77,108.6,108.74,2745.0,92.6094,92.7544,92.6094,92.7288,2745.0
2019-05-17 12:45:00,108.74,108.75,108.71,108.73,1753.0,92.7288,92.7373,92.7032,92.7203,1753.0
2019-05-17 12:50:00,108.77,108.8,108.7,108.76,10602.0,92.7544,92.7799,92.6947,92.7458,10602.0
2019-05-17 12:55:00,108.75,108.77,108.7,108.72,2203.0,92.7373,92.7544,92.6947,92.7117,2203.0
2019-05-17 13:00:00,108.7,108.79,108.69,108.74,12662.0,92.6947,92.7714,92.6861,92.7288,12662.0
2019-05-17 13:05:00,108.75,108.81,108.73,108.8,1652.0,92.7373,92.7885,92.7203,92.7799,1652.0
2019-05-17 13:10:00,108.84,108.85,108.8,108.81,7041.0,92.8141,92.8226,92.7799,92.7885,7041.0
2019-05-17 13:15:00,108.83,108.89,108.83,108.84,4621.0,92.8055,92.8567,92.8055,92.8141,4621.0
2019-05-17 13:20:00,108.83,108.89,108.83,108.83,5426.0,92.8055,92.8567,92.8055,92.8055,5426.0
2019-05-17 13:25:00,108.81,108.82,108.8,108.8,4357.0,92.7885,92.797,92.7799,92.7799,4357.0
2019-05-17 13:30:00,108.74,108.78,108.69,108.78,3082.0,92.7288,92.7629,92.6861,92.7629,3082.0
2019-05-17 13:35:00,108.8,108.85,108.8,108.84,4681.0,92.7799,92.8226,92.7799,92.8141,4681.0
2019-05-17 13:40:00,108.86,108.87,108.73,108.79,2870.0,92.8311,92.8396,92.7203,92.7714,2870.0
2019-05-17 13:45:00,108.79,108.84,108.72,108.81,26669.0,92.7714,92.8141,92.7117,92.7885,26669.0
2019-05-17 13:50:00,108.83,108.83,108.77,108.81,4891.0,92.8055,92.8055,92.7544,92.7885,4891.0
2019-05-17 13:55:00,108.79,108.84,108.79,108.84,8530.0,92.7714,92.8141,92.7714,92.8141,8530.0
2019-05-17 14:00:00,108.81,108.84,108.77,108.81,2225.0,92.7885,92.8141,92.7544,92.7885,2225.0
2019-05-17 14:05:00,108.79,108.8,108.74,108.78,18275.0,92.7714,92.7799,92.7288,92.7629,18275.0
2019-05-17 14:10:00,108.77,108.77,108.71,108.74,18798.0,92.7544,92.7544,92.7032,92.7288,18798.0
2019-05-17 14:15:00,108.74,108.75,108.7,108.74,9612.0,92.7288,92.7373,92.6947,92.7288,9612.0
2019-05-17 14:20:00,108.73,108.76,108.7,108.73,13471.0,92.7203,92.7458,92.6947,92.7203,13471.0
2019-05-17 14:25:00,108.7,108.72,108.67,108.69,11545.0,92.6947,92.7117,92.6691,92.6861,11545.0
2019-05-17 14:30:00,108.7,108.7,108.65,108.65,28535.0,92.6947,92.6947,92.652,92.652,28535.0
2019-05-17 14:35:00,108.65,108.73,108.64,108.7,8827.0,92.652,92.7203,92.6435,92.6947,8827.0
2019-05-17 14:40:00,108.67,108.7,108.61,108.68,4113.0,92.6691,92.6947,92.6179,92.6776,4113.0
2019-05-17 14:45:00,108.68,108.72,108.68,108.71,10563.0,92.6776,92.7117,92.6776,92.7032,10563.0
2019-05-17 14:50:00,108.73,108.75,108.71,108.72,8484.0,92.7203,92.7373,92.7032,92.7117,8484.0
2019-05-17 14:55:00,108.69,108.77,108.69,108.75,4497.0,92.6861,92.7544,92.6861,92.7373,4497.0
2019-05-17 15:00:00,108.74,108.77,108.45,108.46,27452.0,92.7288,92.7544,92.4815,92.49,27452.0
2019-05-17 15:05:00,108.46,108.47,108.31,108.32,21874.0,92.49,92.4985,92.3621,92.3706,21874.0
2019-05-17 15:10:00,108.28,108.35,108.23,108.32,19403.0,92.3365,92.3962,92.2939,92.3706,19403.0
2019-05-17 15:15:00,108.31,108.33,108.23,108.26,20304.0,92.3621,92.3792,92.2939,92.3195,20304.0
2019-05-17 15:20:00,108.26,108.37,108.24,108.35,13666.0,92.3195,92.4133,92.3024,92.3962,13666.0
2019-05-17 15:25:00,108.33,108.45,108.29,108.42,7319.0,92.3792,92.4815,92.345,92.4559,7319.0
2019-05-17 15:30:00,108.38,108.38,108.25,108.29,23233.0,92.4218,92.4218,92.3109,92.345,23233.0
2019-05-17 15:35:00,108.3,108.37,108.24,108.25,7748.0,92.3536,92.4133,92.3024,92.3109,7748.0
2019-05-17 15:40:00,108.23,108.39,108.09,108.37,12000.0,92.2939,92.4303,92.1745,92.4133,12000.0
2019-05-17 15:45:00,108.32,108.32,108.16,108.24,21059.0,92.3706,92.3706,92.2342,92.3024,21059.0
2019-05-17 15:50:00,108.23,108.33,108.18,108.27,11712.0,92.2939,92.3792,92.2512,92.328,11712.0
2019-05-17 15:55:00,108.23,108.4,108.23,108.24,39844.0,92.2939,92.4388,92.2939,92.3024,39844.0
2019-05-20 09:30:00,107.86,108.08,107.86,108.08,22490.0,91.9784,92.166,91.9784,92.166,22490.0
2019-05-20 09:35:00,108.06,108.06,107.85,107.93,8119.0,92.1489,92.1489,91.9698,92.038,8119.0
2019-05-20 09:40:00,107.97,108.09,107.97,108.05,953.0,92.0722,92.1745,92.0722,92.1404,953.0
2019-05-20 09:45:00,108.1,108.26,108.09,108.12,2003.0,92.183,92.3195,92.1745,92.2001,2003.0
2019-05-20 09:50:00,108.08,108.08,107.97,107.98,43237.0,92.166,92.166,92.0722,92.0807,43237.0
2019-05-20 09:55:00,108.09,108.31,108.09,108.3,11880.0,92.1745,92.3621,92.1745,92.3536,11880.0
2019-05-20 10:00:00,108.23,108.23,108.14,108.2,12087.0,92.2939,92.2939,92.2171,92.2683,12087.0
2019-05-20 10:05:00,108.18,108.33,108.18,108.33,7816.0,92.2512,92.3792,92.2512,92.3792,7816.0
2019-05-20 10:10:00,108.21,108.31,108.2,108.31,3838.0,92.2768,92.3621,92.2683,92.3621,3838.0
2019-05-20 10:15:00,108.28,108.34,108.23,108.28,15991.0,92.3365,92.3877,92.2939,92.3365,15991.0
2019-05-20 10:20:00,108.26,108.41,108.23,108.38,10196.0,92.3195,92.4474,92.2939,92.4218,10196.0
2019-05-20 10:25:00,108.38,108.46,108.38,108.44,17276.0,92.4218,92.49,92.4218,92.473,17276.0
2019-05-20 10:30:00,108.42,108.51,108.37,108.48,6282.0,92.4559,92.5326,92.4133,92.5071,6282.0
2019-05-20 10:35:00,108.52,108.56,108.47,108.51,6890.0,92.5412,92.5753,92.4985,92.5326,6890.0
2019-05-20 10:40:00,108.51,108.53,108.44,108.45,6152.0,92.5326,92.5497,92.473,92.4815,6152.0
2019-05-20 10:45:00,108.45,108.46,108.37,108.37,5726.0,92.4815,92.49,92.4133,92.4133,5726.0
2019-05-20 10:50:00,108.37,108.4,108.33,108.36,4186.0,92.4133,92.4388,92.3792,92.4047,4186.0
2019-05-20 10:55:00,108.38,108.46,108.38,108.45,8972.0,92.4218,92.49,92.4218,92.4815,8972.0
2019-05-20 11:00:00,108.44,108.45,108.33,108.34,8194.0,92.473,92.4815,92.3792,92.3877,8194.0
2019-05-20 11:05:00,108.31,108.31,108.22,108.24,6696.0,92.3621,92.3621,92.2853,92.3024,6696.0
2019-05-20 11:10:00,108.24,108.34,108.23,108.34,3107.0,92.3024,92.3877,92.2939,92.3877,3107.0
2019-05-20 11:15:00,108.29,108.29,108.23,108.25,2735.0,92.345,92.345,92.2939,92.3109,2735.0
2019-05-20 11:20:00,108.2,108.27,108.16,108.26,42995.0,92.2683,92.328,92.2342,92.3195,42995.0
2019-05-20 11:25:00,108.24,108.32,108.23,108.28,7821.0,92.3024,92.3706,92.2939,92.3365,7821.0
2019-05-20 11:30:00,108.29,108.4,108.28,108.34,9520.0,92.345,92.4388,92.3365,92.3877,9520.0
2019-05-20 11:35:00,108.25,108.25,108.13,108.16,11944.0,92.3109,92.3109,92.2086,92.2342,11944.0
2019-05-20 11:40:00,108.15,108.23,108.14,108.21,48982.0,92.2257,92.2939,92.2171,92.2768,48982.0
2019-05-20 11:45:00,108.23,108.31,108.23,108.3,7824.0,92.2939,92.3621,92.2939,92.3536,7824.0
2019-05-20 11:50:00,108.3,108.31,108.24,108.24,8178.0,92.3536,92.3621,92.3024,92.3024,8178.0
2019-05-20 11:55:00,108.24,108.27,108.17,108.25,7562.0,92.3024,92.328,92.2427,92.3109,7562.0
2019-05-20 12:00:00,108.25,108.29,108.22,108.26,6071.0,92.3109,92.345,92.2853,92.3195,6071.0
2019-05-20 12:05:00,108.26,108.31,108.25,108.3,3732.0,92.3195,92.3621,92.3109,92.3536,3732.0
2019-05-20 12:10:00,108.31,108.36,108.3,108.33,6148.0,92.3621,92.4047,92.3536,92.3792,6148.0
2019-05-20 12:15:00,108.33,108.39,108.33,108.36,4853.0,92.3792,92.4303,92.3792,92.4047,4853.0
2019-05-20 12:20:00,108.35,108.39,108.33,108.34,4284.0,92.3962,92.4303,92.3792,92.3877,4284.0
2019-05-20 12:25:00,108.35,108.36,108.26,108.26,3913.0,92.3962,92.4047,92.3195,92.3195,3913.0
2019-05-20 12:30:00,108.25,108.28,108.14,108.18,31844.0,92.3109,92.3365,92.2171,92.2512,31844.0
2019-05-20 12:35:00,108.21,108.31,108.21,108.31,1592.0,92.2768,92.3621,92.2768,92.3621,1592.0
2019-05-20 12:40:00,108.29,108.29,108.23,108.23,4607.0,92.345,92.345,92.2939,92.2939,4607.0
2019-05-20 12:45:00,108.23,108.24,108.2,108.2,3372.0,92.2939,92.3024,92.2683,92.2683,3372.0
2019-05-20 12:50:00,108.22,108.25,108.16,108.16,8234.0,92.2853,92.3109,92.2342,92.2342,8234.0
2019-05-20 12:55:00,108.15,108.19,108.13,108.13,5745.0,92.2257,92.2598,92.2086,92.2086,5745.0
2019-05-20 13:00:00,108.11,108.14,108.07,108.07,3353.0,92.1915,92.2171,92.1574,92.1574,3353.0
2019-05-20 13:05:00,108.09,108.13,108.08,108.1,6489.0,92.1745,92.2086,92.166,92.183,6489.0
2019-05-20 13:10:00,108.12,108.13,108.11,108.13,2685.0,92.2001,92.2086,92.1915,92.2086,2685.0
2019-05-20 13:15:00,108.13,108.18,108.13,108.15,6318.0,92.2086,92.2512,92.2086,92.2257,6318.0
2019-05-20 13:20:00,108.15,108.15,108.1,108.1,1776.0,92.2257,92.2257,92.183,92.183,1776.0
2019-05-20 13:25:00,108.1,108.21,108.1,108.2,5873.0,92.183,92.2768,92.183,92.2683,5873.0
2019-05-20 13:30:00,108.16,108.23,108.16,108.2,2036.0,92.2342,92.2939,92.2342,92.2683,2036.0
2019-05-20 13:35:00,108.19,108.26,108.19,108.25,1430.0,92.2598,92.3195,92.2598,92.3109,1430.0
2019-05-20 13:40:00,108.24,108.24,108.21,108.23,2639.0,92.3024,92.3024,92.2768,92.2939,2639.0
2019-05-20 13:45:00,108.24,108.27,108.2,108.25,26613.0,92.3024,92.328,92.2683,92.3109,26613.0
2019-05-20 13:50:00,108.26,108.26,108.19,108.21,15913.0,92.3195,92.3195,92.2598,92.2768,15913.0
2019-05-20 13:55:00,108.2,108.23,108.17,108.23,1709.0,92.2683,92.2939,92.2427,92.2939,1709.0
2019-05-20 14:00:00,108.24,108.24,108.13,108.15,4113.0,92.3024,92.3024,92.2086,92.2257,4113.0
2019-05-20 14:05:00,108.15,108.2,108.14,108.15,3374.0,92.2257,92.2683,92.2171,92.2257,3374.0
2019-05-20 14:10:00,108.18,108.21,108.17,108.17,3834.0,92.2512,92.2768,92.2427,92.2427,3834.0
2019-05-20 14:15:00,108.16,108.18,108.13,108.15,2422.0,92.2342,92.2512,92.2086,92.2257,2422.0
2019-05-20 14:20:00,108.16,108.16,108.1,108.11,4941.0,92.2342,92.2342,92.183,92.1915,4941.0
2019-05-20 14:25:00,108.12,108.15,108.11,108.11,4240.0,92.2001,92.2257,92.1915,92.1915,4240.0
2019-05-20 14:30:00,108.11,108.12,108.0,108.02,7569.0,92.1915,92.2001,92.0977,92.1148,7569.0
2019-05-20 14:35:00,108.0,108.01,107.9,107.92,10785.0,92.0977,92.1063,92.0125,92.0295,10785.0
2019-05-20 14:40:00,107.91,108.01,107.91,107.99,15289.0,92.021,92.1063,92.021,92.0892,15289.0
2019-05-20 14:45:00,107.97,107.97,107.89,107.9,6018.0,92.0722,92.0722,92.0039,92.0125,6018.0
2019-05-20 14:50:00,107.89,107.93,107.85,107.91,17172.0,92.0039,92.038,91.9698,92.021,17172.0
2019-05-20 14:55:00,107.88,107.95,107.88,107.92,54985.0,91.9954,92.0551,91.9954,92.0295,54985.0
2019-05-20 15:00:00,107.92,107.93,107.86,107.89,20600.0,92.0295,92.038,91.9784,92.0039,20600.0
2019-05-20 15:05:00,107.86,107.9,107.82,107.83,15028.0,91.9784,92.0125,91.9442,91.9528,15028.0
2019-05-20 15:10:00,107.83,107.83,107.73,107.81,11177.0,91.9528,91.9528,91.8675,91.9357,11177.0
2019-05-20 15:15:00,107.81,107.91,107.78,107.9,6197.0,91.9357,92.021,91.9101,92.0125,6197.0
2019-05-20 15:20:00,107.89,107.93,107.83,107.85,13653.0,92.0039,92.038,91.9528,91.9698,13653.0
2019-05-20 15:25:00,107.84,107.94,107.81,107.94,27452.0,91.9613,92.0466,91.9357,92.0466,27452.0
2019-05-20 15:30:00,107.93,107.98,107.89,107.95,22094.0,92.038,92.0807,92.0039,92.0551,22094.0
2019-05-20 15:35:00,107.96,108.09,107.94,108.04,13207.0,92.0636,92.1745,92.0466,92.1319,13207.0
2019-05-20 15:40:00,108.06,108.06,108.0,108.04,12851.0,92.1489,92.1489,92.0977,92.1319,12851.0
2019-05-20 15:45:00,108.01,108.07,108.0,108.04,8732.0,92.1063,92.1574,92.0977,92.1319,8732.0
2019-05-20 15:50:00,108.06,108.11,108.01,108.08,20008.0,92.1489,92.1915,92.1063,92.166,20008.0
2019-05-20 15:55:00,108.1,108.15,108.07,108.09,17812.0,92.183,92.2257,92.1574,92.1745,17812.0
2019-05-21 09:30:00,108.64,108.66,108.58,108.6,66687.0,92.6435,92.6606,92.5923,92.6094,66687.0
2019-05-21 09:35:00,108.62,108.66,108.61,108.61,1560.0,92.6265,92.6606,92.6179,92.6179,1560.0
2019-05-21 09:40:00,108.59,108.65,108.59,108.64,670.0,92.6009,92.652,92.6009,92.6435,670.0
2019-05-21 09:45:00,108.54,108.67,108.52,108.65,7696.0,92.5582,92.6691,92.5412,92.652,7696.0
2019-05-21 09:50:00,108.65,108.66,108.54,108.57,12051.0,92.652,92.6606,92.5582,92.5838,12051.0
2019-05-21 09:55:00,108.55,108.63,108.55,108.61,2905.0,92.5668,92.635,92.5668,92.6179,2905.0
2019-05-21 10:00:00,108.64,108.7,108.63,108.66,10315.0,92.6435,92.6947,92.635,92.6606,10315.0
2019-05-21 10:05:00,108.67,108.7,108.65,108.66,2185.0,92.6691,92.6947,92.652,92.6606,2185.0
2019-05-21 10:10:00,108.69,108.7,108.61,108.67,4280.0,92.6861,92.6947,92.6179,92.6691,4280.0
2019-05-21 10:15:00,108.7,108.76,108.7,108.76,11823.0,92.6947,92.7458,92.6947,92.7458,11823.0
2019-05-21 10:20:00,108.77,108.77,108.71,108.71,5946.0,92.7544,92.7544,92.7032,92.7032,5946.0
2019-05-21 10:25:00,108.71,108.74,108.7,108.74,8706.0,92.7032,92.7288,92.6947,92.7288,8706.0
2019-05-21 10:30:00,108.76,108.8,108.72,108.8,2571.0,92.7458,92.7799,92.7117,92.7799,2571.0
2019-05-21 10:35:00,108.81,108.81,108.76,108.78,3457.0,92.7885,92.7885,92.7458,92.7629,3457.0
2019-05-21 10:40:00,108.82,108.92,108.8,108.91,10766.0,92.797,92.8823,92.7799,92.8737,10766.0
2019-05-21 10:45:00,108.94,108.94,108.91,108.91,2386.0,92.8993,92.8993,92.8737,92.8737,2386.0
2019-05-21 10:50:00,108.93,108.99,108.91,108.97,11439.0,92.8908,92.942,92.8737,92.9249,11439.0
2019-05-21 10:55:00,108.97,109.06,108.96,108.98,5801.0,92.9249,93.0017,92.9164,92.9334,5801.0
2019-05-21 11:00:00,108.98,109.0,108.88,108.9,3622.0,92.9334,92.9505,92.8482,92.8652,3622.0
2019-05-21 11:05:00,108.86,108.93,108.86,108.87,6998.0,92.8311,92.8908,92.8311,92.8396,6998.0
2019-05-21 11:10:00,108.9,108.92,108.86,108.92,5744.0,92.8652,92.8823,92.8311,92.8823,5744.0
2019-05-21 11:15:00,108.95,108.95,108.9,108.93,5153.0,92.9079,92.9079,92.8652,92.8908,5153.0
2019-05-21 11:20:00,108.92,108.94,108.86,108.9,4822.0,92.8823,92.8993,92.8311,92.8652,4822.0
2019-05-21 11:25:00,108.91,108.93,108.89,108.91,4688.0,92.8737,92.8908,92.8567,92.8737,4688.0
2019-05-21 11:30:00,108.92,108.92,108.85,108.89,5267.0,92.8823,92.8823,92.8226,92.8567,5267.0
2019-05-21 11:35:00,108.87,108.88,108.83,108.83,5238.0,92.8396,92.8482,92.8055,92.8055,5238.0
2019-05-21 11:40:00,108.81,108.82,108.78,108.78,1834.0,92.7885,92.797,92.7629,92.7629,1834.0
2019-05-21 11:45:00,108.8,108.82,108.76,108.76,2013.0,92.7799,92.797,92.7458,92.7458,2013.0
2019-05-21 11:50:00,108.74,108.75,108.69,108.72,5954.0,92.7288,92.7373,92.6861,92.7117,5954.0
2019-05-21 11:55:00,108.75,108.78,108.73,108.76,21012.0,92.7373,92.7629,92.7203,92.7458,21012.0
2019-05-21 12:00:00,108.76,108.84,108.74,108.76,14197.0,92.7458,92.8141,92.7288,92.7458,14197.0
2019-05-21 12:05:00,108.76,108.81,108.75,108.8,16212.0,92.7458,92.7885,92.7373,92.7799,16212.0
2019-05-21 12:10:00,108.81,108.86,108.79,108.86,2950.0,92.7885,92.8311,92.7714,92.8311,2950.0
2019-05-21 12:15:00,108.87,108.88,108.81,108.82,4116.0,92.8396,92.8482,92.7885,92.797,4116.0
2019-05-21 12:20:00,108.83,108.88,108.82,108.85,5557.0,92.8055,92.8482,92.797,92.8226,5557.0
2019-05-21 12:25:00,108.84,108.86,108.83,108.85,7336.0,92.8141,92.8311,92.8055,92.8226,7336.0
2019-05-21 12:30:00,108.85,108.86,108.85,108.85,1809.0,92.8226,92.8311,92.8226,92.8226,1809.0
2019-05-21 12:35:00,108.81,108.81,108.79,108.8,2753.0,92.7885,92.7885,92.7714,92.7799,2753.0
2019-05-21 12:40:00,108.8,108.86,108.79,108.86,15741.0,92.7799,92.8311,92.7714,92.8311,15741.0
2019-05-21 12:45:00,108.85,108.88,108.82,108.87,7437.0,92.8226,92.8482,92.797,92.8396,7437.0
2019-05-21 12:50:00,108.88,108.91,108.88,108.89,2522.0,92.8482,92.8737,92.8482,92.8567,2522.0
2019-05-21 12:55:00,108.89,108.95,108.89,108.93,3342.0,92.8567,92.9079,92.8567,92.8908,3342.0
2019-05-21 13:00:00,108.95,108.96,108.92,108.93,3645.0,92.9079,92.9164,92.8823,92.8908,3645.0
2019-05-21 13:05:00,108.95,108.96,108.92,108.92,6180.0,92.9079,92.9164,92.8823,92.8823,6180.0
2019-05-21 13:10:00,108.93,108.94,108.92,108.92,2487.0,92.8908,92.8993,92.8823,92.8823,2487.0
2019-05-21 13:15:00,108.92,108.93,108.9,108.93,2231.0,92.8823,92.8908,92.8652,92.8908,2231.0
2019-05-21 13:20:00,108.91,108.97,108.91,108.96,5364.0,92.8737,92.9249,92.8737,92.9164,5364.0
2019-05-21 13:25:00,108.94,108.95,108.92,108.93,8020.0,92.8993,92.9079,92.8823,92.8908,8020.0
2019-05-21 13:30:00,108.93,108.95,108.91,108.92,5760.0,92.8908,92.9079,92.8737,92.8823,5760.0
2019-05-21 13:35:00,108.91,108.94,108.91,108.92,6772.0,92.8737,92.8993,92.8737,92.8823,6772.0
2019-05-21 13:40:00,108.92,108.96,108.91,108.96,7573.0,92.8823,92.9164,92.8737,92.9164,7573.0
2019-05-21 13:45:00,108.95,108.99,108.94,108.97,29186.0,92.9079,92.942,92.8993,92.9249,29186.0
2019-05-21 13:50:00,108.96,108.97,108.95,108.95,5147.0,92.9164,92.9249,92.9079,92.9079,5147.0
2019-05-21 13:55:00,108.95,108.97,108.94,108.97,6691.0,92.9079,92.9249,92.8993,92.9249,6691.0
2019-05-21 14:00:00,108.95,108.98,108.94,108.95,6587.0,92.9079,92.9334,92.8993,92.9079,6587.0
2019-05-21 14:05:00,108.95,108.96,108.91,108.91,2428.0,92.9079,92.9164,92.8737,92.8737,2428.0
2019-05-21 14:10:00,108.91,108.91,108.87,108.89,4464.0,92.8737,92.8737,92.8396,92.8567,4464.0
2019-05-21 14:15:00,108.89,108.92,108.88,108.92,4856.0,92.8567,92.8823,92.8482,92.8823,4856.0
2019-05-21 14:20:00,108.92,108.94,108.89,108.93,4554.0,92.8823,92.8993,92.8567,92.8908,4554.0
2019-05-21 14:25:00,108.93,108.99,108.92,108.98,6272.0,92.8908,92.942,92.8823,92.9334,6272.0
2019-05-21 14:30:00,108.97,108.98,108.96,108.96,13398.0,92.9249,92.9334,92.9164,92.9164,13398.0
2019-05-21 14:35:00,108.96,108.96,108.94,108.96,2302.0,92.9164,92.9164,92.8993,92.9164,2302.0
2019-05-21 14:40:00,108.97,108.98,108.95,108.98,5080.0,92.9249,92.9334,92.9079,92.9334,5080.0
2019-05-21 14:45:00,108.97,109.0,108.96,108.97,9057.0,92.9249,92.9505,92.9164,92.9249,9057.0
2019-05-21 14:50:00,108.95,108.95,108.91,108.93,2255.0,92.9079,92.9079,92.8737,92.8908,2255.0
2019-05-21 14:55:00,108.91,108.93,108.9,108.92,6605.0,92.8737,92.8908,92.8652,92.8823,6605.0
2019-05-21 15:00:00,108.92,108.92,108.87,108.88,4964.0,92.8823,92.8823,92.8396,92.8482,4964.0
2019-05-21 15:05:00,108.9,108.93,108.89,108.91,14846.0,92.8652,92.8908,92.8567,92.8737,14846.0
2019-05-21 15:10:00,108.91,108.94,108.88,108.92,6244.0,92.8737,92.8993,92.8482,92.8823,6244.0
2019-05-21 15:15:00,108.91,108.92,108.86,108.9,7835.0,92.8737,92.8823,92.8311,92.8652,7835.0
2019-05-21 15:20:00,108.9,108.92,108.86,108.88,11528.0,92.8652,92.8823,92.8311,92.8482,11528.0
2019-05-21 15:25:00,108.89,108.95,108.88,108.95,7305.0,92.8567,92.9079,92.8482,92.9079,7305.0
2019-05-21 15:30:00,108.93,109.02,108.93,108.98,6041.0,92.8908,92.9676,92.8908,92.9334,6041.0
2019-05-21 15:35:00,108.98,109.01,108.97,109.01,13584.0,92.9334,92.959,92.9249,92.959,13584.0
2019-05-21 15:40:00,109.01,109.01,108.89,108.91,20479.0,92.959,92.959,92.8567,92.8737,20479.0
2019-05-21 15:45:00,108.91,108.93,108.87,108.91,6416.0,92.8737,92.8908,92.8396,92.8737,6416.0
2019-05-21 15:50:00,108.92,108.93,108.85,108.86,11702.0,92.8823,92.8908,92.8226,92.8311,11702.0
2019-05-21 15:55:00,108.85,108.93,108.83,108.89,13362.0,92.8226,92.8908,92.8055,92.8567,13362.0
2019-05-22 09:30:00,108.58,108.58,108.53,108.55,39554.0,92.5923,92.5923,92.5497,92.5668,39554.0
2019-05-22 09:35:00,108.57,108.57,108.45,108.48,33874.0,92.5838,92.5838,92.4815,92.5071,33874.0
2019-05-22 09:40:00,108.51,108.51,108.38,108.41,7149.0,92.5326,92.5326,92.4218,92.4474,7149.0
2019-05-22 09:45:00,108.43,108.46,108.35,108.4,4624.0,92.4644,92.49,92.3962,92.4388,4624.0
2019-05-22 09:50:00,108.37,108.5,108.37,108.48,1701.0,92.4133,92.5241,92.4133,92.5071,1701.0
2019-05-22 09:55:00,108.55,108.6,108.52,108.6,15150.0,92.5668,92.6094,92.5412,92.6094,15150.0
2019-05-22 10:00:00,108.6,108.61,108.55,108.56,14694.0,92.6094,92.6179,92.5668,92.5753,14694.0
2019-05-22 10:05:00,108.54,108.59,108.49,108.52,2533.0,92.5582,92.6009,92.5156,92.5412,2533.0
2019-05-22 10:10:00,108.51,108.52,108.42,108.43,4200.0,92.5326,92.5412,92.4559,92.4644,4200.0
2019-05-22 10:15:00,108.51,108.79,108.51,108.56,28080.0,92.5326,92.7714,92.5326,92.5753,28080.0
2019-05-22 10:20:00,108.55,108.59,108.51,108.58,3523.0,92.5668,92.6009,92.5326,92.5923,3523.0
2019-05-22 10:25:00,108.63,108.67,108.58,108.62,11264.0,92.635,92.6691,92.5923,92.6265,11264.0
2019-05-22 10:30:00,108.58,108.61,108.49,108.49,10373.0,92.5923,92.6179,92.5156,92.5156,10373.0
2019-05-22 10:35:00,108.52,108.53,108.41,108.45,2430.0,92.5412,92.5497,92.4474,92.4815,2430.0
2019-05-22 10:40:00,108.44,108.46,108.41,108.41,16536.0,92.473,92.49,92.4474,92.4474,16536.0
2019-05-22 10:45:00,108.41,108.46,108.41,108.43,7562.0,92.4474,92.49,92.4474,92.4644,7562.0
2019-05-22 10:50:00,108.44,108.5,108.44,108.47,4658.0,92.473,92.5241,92.473,92.4985,4658.0
2019-05-22 10:55:00,108.41,108.42,108.35,108.38,7406.0,92.4474,92.4559,92.3962,92.4218,7406.0
2019-05-22 11:00:00,108.42,108.42,108.32,108.32,2782.0,92.4559,92.4559,92.3706,92.3706,2782.0
2019-05-22 11:05:00,108.38,108.39,108.32,108.36,4476.0,92.4218,92.4303,92.3706,92.4047,4476.0
2019-05-22 11:10:00,108.36,108.45,108.36,108.44,6967.0,92.4047,92.4815,92.4047,92.473,6967.0
2019-05-22 11:15:00,108.46,108.51,108.46,108.48,8786.0,92.49,92.5326,92.49,92.5071,8786.0
2019-05-22 11:20:00,108.48,108.48,108.44,108.45,2402.0,92.5071,92.5071,92.473,92.4815,2402.0
2019-05-22 11:25:00,108.48,108.58,108.48,108.58,9221.0,92.5071,92.5923,92.5071,92.5923,9221.0
2019-05-22 11:30:00,108.59,108.63,108.51,108.51,4034.0,92.6009,92.635,92.5326,92.5326,4034.0
2019-05-22 11:35:00,108.53,108.53,108.47,108.49,1253.0,92.5497,92.5497,92.4985,92.5156,1253.0
2019-05-22 11:40:00,108.46,108.5,108.44,108.48,9084.0,92.49,92.5241,92.473,92.5071,9084.0
2019-05-22 11:45:00,108.48,108.5,108.43,108.49,1334.0,92.5071,92.5241,92.4644,92.5156,1334.0
2019-05-22 11:50:00,108.49,108.55,108.45,108.47,14241.0,92.5156,92.5668,92.4815,92.4985,14241.0
2019-05-22 11:55:00,108.49,108.56,108.48,108.56,2346.0,92.5156,92.5753,92.5071,92.5753,2346.0
2019-05-22 12:00:00,108.55,108.58,108.5,108.58,30246.0,92.5668,92.5923,92.5241,92.5923,30246.0
2019-05-22 12:05:00,108.52,108.54,108.48,108.52,11635.0,92.5412,92.5582,92.5071,92.5412,11635.0
2019-05-22 12:10:00,108.51,108.53,108.44,108.45,15122.0,92.5326,92.5497,92.473,92.4815,15122.0
2019-05-22 12:15:00,108.46,108.51,108.46,108.51,1662.0,92.49,92.5326,92.49,92.5326,1662.0
2019-05-22 12:20:00,108.48,108.52,108.48,108.48,2267.0,92.5071,92.5412,92.5071,92.5071,2267.0
2019-05-22 12:25:00,108.47,108.48,108.41,108.42,1532.0,92.4985,92.5071,92.4474,92.4559,1532.0
2019-05-22 12:30:00,108.43,108.43,108.36,108.4,2826.0,92.4644,92.4644,92.4047,92.4388,2826.0
2019-05-22 12:35:00,108.41,108.45,108.4,108.43,5582.0,92.4474,92.4815,92.4388,92.4644,5582.0
2019-05-22 12:40:00,108.39,108.4,108.38,108.39,6062.0,92.4303,92.4388,92.4218,92.4303,6062.0
2019-05-22 12:45:00,108.38,108.39,108.33,108.34,1847.0,92.4218,92.4303,92.3792,92.3877,1847.0
2019-05-22 12:50:00,108.36,108.37,108.34,108.37,1159.0,92.4047,92.4133,92.3877,92.4133,1159.0
2019-05-22 12:55:00,108.37,108.4,108.37,108.37,7602.0,92.4133,92.4388,92.4133,92.4133,7602.0
2019-05-22 13:00:00,108.36,108.39,108.36,108.37,2181.0,92.4047,92.4303,92.4047,92.4133,2181.0
2019-05-22 13:05:00,108.3,108.32,108.25,108.25,6974.0,92.3536,92.3706,92.3109,92.3109,6974.0
2019-05-22 13:10:00,108.25,108.31,108.25,108.3,4131.0,92.3109,92.3621,92.3109,92.3536,4131.0
2019-05-22 13:15:00,108.33,108.35,108.33,108.34,1282.0,92.3792,92.3962,92.3792,92.3877,1282.0
2019-05-22 13:20:00,108.34,108.37,108.31,108.37,5451.0,92.3877,92.4133,92.3621,92.4133,5451.0
2019-05-22 13:25:00,108.35,108.41,108.34,108.38,5131.0,92.3962,92.4474,92.3877,92.4218,5131.0
2019-05-22 13:30:00,108.39,108.39,108.36,108.37,3193.0,92.4303,92.4303,92.4047,92.4133,3193.0
2019-05-22 13:35:00,108.37,108.38,108.36,108.38,2430.0,92.4133,92.4218,92.4047,92.4218,2430.0
2019-05-22 13:40:00,108.4,108.48,108.38,108.47,9097.0,92.4388,92.5071,92.4218,92.4985,9097.0
2019-05-22 13:45:00,108.47,108.47,108.42,108.47,32738.0,92.4985,92.4985,92.4559,92.4985,32738.0
2019-05-22 13:50:00,108.48,108.52,108.45,108.51,5782.0,92.5071,92.5412,92.4815,92.5326,5782.0
2019-05-22 13:55:00,108.52,108.54,108.48,108.51,20079.0,92.5412,92.5582,92.5071,92.5326,20079.0
2019-05-22 14:00:00,108.5,108.51,108.45,108.45,14223.0,92.5241,92.5326,92.4815,92.4815,14223.0
2019-05-22 14:05:00,108.43,108.52,108.43,108.51,2936.0,92.4644,92.5412,92.4644,92.5326,2936.0
2019-05-22 14:10:00,108.49,108.52,108.47,108.49,8888.0,92.5156,92.5412,92.4985,92.5156,8888.0
2019-05-22 14:15:00,108.5,108.51,108.43,108.46,11201.0,92.5241,92.5326,92.4644,92.49,11201.0
2019-05-22 14:20:00,108.51,108.55,108.51,108.53,8488.0,92.5326,92.5668,92.5326,92.5497,8488.0
2019-05-22 14:25:00,108.52,108.56,108.52,108.53,8751.0,92.5412,92.5753,92.5412,92.5497,8751.0
2019-05-22 14:30:00,108.56,108.65,108.56,108.6,3125.0,92.5753,92.652,92.5753,92.6094,3125.0
2019-05-22 14:35:00,108.63,108.65,108.61,108.63,9275.0,92.635,92.652,92.6179,92.635,9275.0
2019-05-22 14:40:00,108.65,108.69,108.61,108.64,7579.0,92.652,92.6861,92.6179,92.6435,7579.0
2019-05-22 14:45:00,108.65,108.69,108.65,108.66,9671.0,92.652,92.6861,92.652,92.6606,9671.0
2019-05-22 14:50:00,108.67,108.68,108.63,108.65,11923.0,92.6691,92.6776,92.635,92.652,11923.0
2019-05-22 14:55:00,108.65,108.67,108.63,108.67,7029.0,92.652,92.6691,92.635,92.6691,7029.0
2019-05-22 15:00:00,108.68,108.7,108.66,108.66,6283.0,92.6776,92.6947,92.6606,92.6606,6283.0
2019-05-22 15:05:00,108.66,108.69,108.62,108.64,7824.0,92.6606,92.6861,92.6265,92.6435,7824.0
2019-05-22 15:10:00,108.66,108.68,108.64,108.65,3428.0,92.6606,92.6776,92.6435,92.652,3428.0
2019-05-22 15:15:00,108.65,108.65,108.6,108.65,5469.0,92.652,92.652,92.6094,92.652,5469.0
2019-05-22 15:20:00,108.64,108.68,108.63,108.66,7485.0,92.6435,92.6776,92.635,92.6606,7485.0
2019-05-22 15:25:00,108.69,108.72,108.66,108.66,3871.0,92.6861,92.7117,92.6606,92.6606,3871.0
2019-05-22 15:30:00,108.67,108.67,108.62,108.65,16165.0,92.6691,92.6691,92.6265,92.652,16165.0
2019-05-22 15:35:00,108.66,108.68,108.62,108.64,7230.0,92.6606,92.6776,92.6265,92.6435,7230.0
2019-05-22 15:40:00,108.63,108.64,108.59,108.63,9126.0,92.635,92.6435,92.6009,92.635,9126.0
2019-05-22 15:45:00,108.63,108.66,108.6,108.63,7534.0,92.635,92.6606,92.6094,92.635,7534.0
2019-05-22 15:50:00,108.64,108.64,108.59,108.6,14579.0,92.6435,92.6435,92.6009,92.6094,14579.0
2019-05-22 15:55:00,108.59,108.6,108.54,108.54,11575.0,92.6009,92.6094,92.5582,92.5582,11575.0
2019-05-23 09:30:00,107.68,107.68,107.28,107.35,95094.0,91.8249,91.8249,91.4838,91.5434,95094.0
2019-05-23 09:35:00,107.33,107.38,107.26,107.3,10632.0,91.5264,91.569,91.4667,91.5008,10632.0
2019-05-23 09:40:00,107.26,107.28,107.23,107.25,26542.0,91.4667,91.4838,91.4411,91.4582,26542.0
2019-05-23 09:45:00,107.21,107.3,107.13,107.23,16816.0,91.4241,91.5008,91.3558,91.4411,16816.0
2019-05-23 09:50:00,107.23,107.23,107.08,107.18,29873.0,91.4411,91.4411,91.3132,91.3985,29873.0
2019-05-23 09:55:00,107.13,107.18,107.06,107.15,11765.0,91.3558,91.3985,91.2961,91.3729,11765.0
2019-05-23 10:00:00,107.18,107.33,107.14,107.27,16803.0,91.3985,91.5264,91.3644,91.4752,16803.0
2019-05-23 10:05:00,107.29,107.29,107.15,107.15,6148.0,91.4923,91.4923,91.3729,91.3729,6148.0
2019-05-23 10:10:00,107.17,107.32,107.15,107.22,12005.0,91.39,91.5179,91.3729,91.4326,12005.0
2019-05-23 10:15:00,107.22,107.29,107.14,107.14,5859.0,91.4326,91.4923,91.3644,91.3644,5859.0
2019-05-23 10:20:00,107.14,107.2,107.05,107.13,9795.0,91.3644,91.4155,91.2876,91.3558,9795.0
2019-05-23 10:25:00,107.1,107.29,107.05,107.29,8621.0,91.3303,91.4923,91.2876,91.4923,8621.0
2019-05-23 10:30:00,107.25,107.37,107.22,107.36,7504.0,91.4582,91.5605,91.4326,91.552,7504.0
2019-05-23 10:35:00,107.35,107.39,107.27,107.32,2400.0,91.5434,91.5776,91.4752,91.5179,2400.0
2019-05-23 10:40:00,107.4,107.44,107.33,107.33,6650.0,91.5861,91.6202,91.5264,91.5264,6650.0
2019-05-23 10:45:00,107.32,107.39,107.32,107.35,4447.0,91.5179,91.5776,91.5179,91.5434,4447.0
2019-05-23 10:50:00,107.37,107.5,107.35,107.48,3778.0,91.5605,91.6714,91.5434,91.6543,3778.0
2019-05-23 10:55:00,107.49,107.49,107.4,107.41,10102.0,91.6628,91.6628,91.5861,91.5946,10102.0
2019-05-23 11:00:00,107.44,107.44,107.27,107.28,9070.0,91.6202,91.6202,91.4752,91.4838,9070.0
2019-05-23 11:05:00,107.29,107.37,107.26,107.37,3556.0,91.4923,91.5605,91.4667,91.5605,3556.0
2019-05-23 11:10:00,107.3,107.34,107.2,107.22,14143.0,91.5008,91.5349,91.4155,91.4326,14143.0
2019-05-23 11:15:00,107.2,107.28,107.19,107.27,4602.0,91.4155,91.4838,91.407,91.4752,4602.0
2019-05-23 11:20:00,107.24,107.29,107.16,107.21,9045.0,91.4496,91.4923,91.3814,91.4241,9045.0
2019-05-23 11:25:00,107.24,107.37,107.23,107.23,10049.0,91.4496,91.5605,91.4411,91.4411,10049.0
2019-05-23 11:30:00,107.22,107.29,107.21,107.21,8267.0,91.4326,91.4923,91.4241,91.4241,8267.0
2019-05-23 11:35:00,107.21,107.23,107.15,107.22,6430.0,91.4241,91.4411,91.3729,91.4326,6430.0
2019-05-23 11:40:00,107.19,107.2,107.14,107.16,12424.0,91.407,91.4155,91.3644,91.3814,12424.0
2019-05-23 11:45:00,107.18,107.19,107.12,107.16,9597.0,91.3985,91.407,91.3473,91.3814,9597.0
2019-05-23 11:50:00,107.15,107.19,107.0,107.02,19242.0,91.3729,91.407,91.245,91.262,19242.0
2019-05-23 11:55:00,107.01,107.02,106.92,106.96,7900.0,91.2535,91.262,91.1768,91.2109,7900.0
2019-05-23 12:00:00,106.96,107.03,106.96,107.02,5505.0,91.2109,91.2706,91.2109,91.262,5505.0
2019-05-23 12:05:00,107.02,107.2,107.0,107.03,10541.0,91.262,91.4155,91.245,91.2706,10541.0
2019-05-23 12:10:00,107.04,107.12,107.04,107.1,4212.0,91.2791,91.3473,91.2791,91.3303,4212.0
2019-05-23 12:15:00,107.11,107.11,107.0,107.08,2521.0,91.3388,91.3388,91.245,91.3132,2521.0
2019-05-23 12:20:00,107.04,107.08,107.01,107.04,5859.0,91.2791,91.3132,91.2535,91.2791,5859.0
2019-05-23 12:25:00,107.07,107.12,107.07,107.07,4008.0,91.3047,91.3473,91.3047,91.3047,4008.0
2019-05-23 12:30:00,107.1,107.11,107.04,107.06,5491.0,91.3303,91.3388,91.2791,91.2961,5491.0
2019-05-23 12:35:00,107.07,107.09,107.02,107.06,7135.0,91.3047,91.3217,91.262,91.2961,7135.0
2019-05-23 12:40:00,107.06,107.12,107.03,107.07,5476.0,91.2961,91.3473,91.2706,91.3047,5476.0
2019-05-23 12:45:00,107.08,107.08,107.02,107.06,4329.0,91.3132,91.3132,91.262,91.2961,4329.0
2019-05-23 12:50:00,107.05,107.05,106.89,106.92,12244.0,91.2876,91.2876,91.1512,91.1768,12244.0
2019-05-23 12:55:00,106.93,106.95,106.87,106.9,10886.0,91.1853,91.2023,91.1341,91.1597,10886.0
2019-05-23 13:00:00,106.87,106.87,106.81,106.87,6300.0,91.1341,91.1341,91.083,91.1341,6300.0
2019-05-23 13:05:00,106.9,106.94,106.88,106.89,6640.0,91.1597,91.1938,91.1427,91.1512,6640.0
2019-05-23 13:10:00,106.88,106.9,106.82,106.83,2688.0,91.1427,91.1597,91.0915,91.1,2688.0
2019-05-23 13:15:00,106.8,106.85,106.79,106.83,9617.0,91.0744,91.1171,91.0659,91.1,9617.0
2019-05-23 13:20:00,106.81,106.88,106.79,106.86,7170.0,91.083,91.1427,91.0659,91.1256,7170.0
2019-05-23 13:25:00,106.87,106.97,106.85,106.91,9480.0,91.1341,91.2194,91.1171,91.1682,9480.0
2019-05-23 13:30:00,106.91,106.94,106.88,106.94,7871.0,91.1682,91.1938,91.1427,91.1938,7871.0
2019-05-23 13:35:00,106.93,106.97,106.88,106.97,9710.0,91.1853,91.2194,91.1427,91.2194,9710.0
2019-05-23 13:40:00,106.99,107.0,106.92,106.95,6560.0,91.2365,91.245,91.1768,91.2023,6560.0
2019-05-23 13:45:00,106.94,106.96,106.87,106.88,35882.0,91.1938,91.2109,91.1341,91.1427,35882.0
2019-05-23 13:50:00,106.87,106.91,106.84,106.87,8556.0,91.1341,91.1682,91.1085,91.1341,8556.0
2019-05-23 13:55:00,106.87,106.91,106.85,106.91,29224.0,91.1341,91.1682,91.1171,91.1682,29224.0
2019-05-23 14:00:00,106.91,106.94,106.85,106.85,51148.0,91.1682,91.1938,91.1171,91.1171,51148.0
2019-05-23 14:05:00,106.87,106.91,106.81,106.81,26328.0,91.1341,91.1682,91.083,91.083,26328.0
2019-05-23 14:10:00,106.83,106.84,106.78,106.82,9195.0,91.1,91.1085,91.0574,91.0915,9195.0
2019-05-23 14:15:00,106.81,106.88,106.81,106.86,8809.0,91.083,91.1427,91.083,91.1256,8809.0
2019-05-23 14:20:00,106.87,106.94,106.87,106.92,11369.0,91.1341,91.1938,91.1341,91.1768,11369.0
2019-05-23 14:25:00,106.92,106.92,106.79,106.8,5416.0,91.1768,91.1768,91.0659,91.0744,5416.0
2019-05-23 14:30:00,106.81,106.9,106.8,106.89,22600.0,91.083,91.1597,91.0744,91.1512,22600.0
2019-05-23 14:35:00,106.9,106.9,106.8,106.81,10323.0,91.1597,91.1597,91.0744,91.083,10323.0
2019-05-23 14:40:00,106.81,106.83,106.7,106.74,31342.0,91.083,91.1,90.9892,91.0233,31342.0
2019-05-23 14:45:00,106.74,106.78,106.72,106.73,9590.0,91.0233,91.0574,91.0062,91.0147,9590.0
2019-05-23 14:50:00,106.74,106.79,106.72,106.78,14808.0,91.0233,91.0659,91.0062,91.0574,14808.0
2019-05-23 14:55:00,106.78,106.8,106.73,106.8,6825.0,91.0574,91.0744,91.0147,91.0744,6825.0
2019-05-23 15:00:00,106.79,106.8,106.72,106.79,14730.0,91.0659,91.0744,91.0062,91.0659,14730.0
2019-05-23 15:05:00,106.79,106.8,106.75,106.76,15084.0,91.0659,91.0744,91.0318,91.0403,15084.0
2019-05-23 15:10:00,106.78,106.85,106.77,106.84,13037.0,91.0574,91.1171,91.0488,91.1085,13037.0
2019-05-23 15:15:00,106.85,106.98,106.81,106.95,13418.0,91.1171,91.2279,91.083,91.2023,13418.0
2019-05-23 15:20:00,106.97,107.16,106.97,107.07,30828.0,91.2194,91.3814,91.2194,91.3047,30828.0
2019-05-23 15:25:00,107.07,107.31,107.04,107.23,39135.0,91.3047,91.5093,91.2791,91.4411,39135.0
2019-05-23 15:30:00,107.21,107.32,107.17,107.26,20420.0,91.4241,91.5179,91.39,91.4667,20420.0
2019-05-23 15:35:00,107.27,107.3,107.19,107.2,17843.0,91.4752,91.5008,91.407,91.4155,17843.0
2019-05-23 15:40:00,107.18,107.19,107.03,107.07,13111.0,91.3985,91.407,91.2706,91.3047,13111.0
2019-05-23 15:45:00,107.07,107.19,106.98,107.1,23491.0,91.3047,91.407,91.2279,91.3303,23491.0
2019-05-23 15:50:00,107.08,107.24,107.05,107.24,55263.0,91.3132,91.4496,91.2876,91.4496,55263.0
2019-05-23 15:55:00,107.24,107.4,107.19,107.36,79251.0,91.4496,91.5861,91.407,91.552,79251.0
2019-05-24 09:30:00,107.87,107.96,107.74,107.91,19928.0,91.9869,92.0636,91.876,92.021,19928.0
2019-05-24 09:35:00,107.91,107.98,107.85,107.86,4465.0,92.021,92.0807,91.9698,91.9784,4465.0
2019-05-24 09:40:00,107.82,107.85,107.81,107.83,5195.0,91.9442,91.9698,91.9357,91.9528,5195.0
2019-05-24 09:45:00,107.83,107.86,107.66,107.68,9546.0,91.9528,91.9784,91.8078,91.8249,9546.0
2019-05-24 09:50:00,107.68,107.77,107.68,107.68,5122.0,91.8249,91.9016,91.8249,91.8249,5122.0
2019-05-24 09:55:00,107.7,107.7,107.63,107.7,11354.0,91.8419,91.8419,91.7822,91.8419,11354.0
2019-05-24 10:00:00,107.7,107.76,107.69,107.75,12361.0,91.8419,91.8931,91.8334,91.8846,12361.0
2019-05-24 10:05:00,107.76,107.76,107.62,107.63,4890.0,91.8931,91.8931,91.7737,91.7822,4890.0
2019-05-24 10:10:00,107.61,107.66,107.57,107.65,11181.0,91.7652,91.8078,91.7311,91.7993,11181.0
2019-05-24 10:15:00,107.65,107.7,107.65,107.7,2542.0,91.7993,91.8419,91.7993,91.8419,2542.0
2019-05-24 10:20:00,107.72,107.72,107.67,107.67,3399.0,91.859,91.859,91.8163,91.8163,3399.0
2019-05-24 10:25:00,107.65,107.68,107.64,107.66,1609.0,91.7993,91.8249,91.7907,91.8078,1609.0
2019-05-24 10:30:00,107.59,107.65,107.55,107.65,12535.0,91.7481,91.7993,91.714,91.7993,12535.0
2019-05-24 10:35:00,107.58,107.69,107.57,107.66,5888.0,91.7396,91.8334,91.7311,91.8078,5888.0
2019-05-24 10:40:00,107.65,107.67,107.56,107.6,5381.0,91.7993,91.8163,91.7225,91.7566,5381.0
2019-05-24 10:45:00,107.63,107.67,107.54,107.55,9102.0,91.7822,91.8163,91.7055,91.714,9102.0
2019-05-24 10:50:00,107.54,107.54,107.33,107.33,310722.0,91.7055,91.7055,91.5264,91.5264,310722.0
2019-05-24 10:55:00,107.37,107.39,107.36,107.39,6215.0,91.5605,91.5776,91.552,91.5776,6215.0
2019-05-24 11:00:00,107.36,107.4,107.35,107.36,917.0,91.552,91.5861,91.5434,91.552,917.0
2019-05-24 11:05:00,107.41,107.43,107.32,107.32,3335.0,91.5946,91.6117,91.5179,91.5179,3335.0
2019-05-24 11:10:00,107.3,107.33,107.27,107.32,5196.0,91.5008,91.5264,91.4752,91.5179,5196.0
2019-05-24 11:15:00,107.33,107.33,107.27,107.3,1944.0,91.5264,91.5264,91.4752,91.5008,1944.0
2019-05-24 11:20:00,107.28,107.4,107.28,107.4,2805.0,91.4838,91.5861,91.4838,91.5861,2805.0
2019-05-24 11:25:00,107.36,107.37,107.31,107.36,3991.0,91.552,91.5605,91.5093,91.552,3991.0
2019-05-24 11:30:00,107.4,107.45,107.37,107.43,4369.0,91.5861,91.6287,91.5605,91.6117,4369.0
2019-05-24 11:35:00,107.45,107.5,107.44,107.48,3126.0,91.6287,91.6714,91.6202,91.6543,3126.0
2019-05-24 11:40:00,107.45,107.49,107.44,107.49,2899.0,91.6287,91.6628,91.6202,91.6628,2899.0
2019-05-24 11:45:00,107.49,107.52,107.48,107.52,2624.0,91.6628,91.6884,91.6543,91.6884,2624.0
2019-05-24 11:50:00,107.53,107.55,107.51,107.52,9517.0,91.6969,91.714,91.6799,91.6884,9517.0
2019-05-24 11:55:00,107.54,107.54,107.5,107.5,2279.0,91.7055,91.7055,91.6714,91.6714,2279.0
2019-05-24 12:00:00,107.5,107.53,107.46,107.52,69238.0,91.6714,91.6969,91.6373,91.6884,69238.0
2019-05-24 12:05:00,107.57,107.57,107.51,107.52,1348.0,91.7311,91.7311,91.6799,91.6884,1348.0
2019-05-24 12:10:00,107.53,107.53,107.48,107.53,4667.0,91.6969,91.6969,91.6543,91.6969,4667.0
2019-05-24 12:15:00,107.54,107.54,107.45,107.48,6707.0,91.7055,91.7055,91.6287,91.6543,6707.0
2019-05-24 12:20:00,107.52,107.55,107.51,107.55,2904.0,91.6884,91.714,91.6799,91.714,2904.0
2019-05-24 12:25:00,107.53,107.6,107.52,107.6,4047.0,91.6969,91.7566,91.6884,91.7566,4047.0
2019-05-24 12:30:00,107.62,107.67,107.62,107.63,6951.0,91.7737,91.8163,91.7737,91.7822,6951.0
2019-05-24 12:35:00,107.66,107.71,107.64,107.7,24532.0,91.8078,91.8504,91.7907,91.8419,24532.0
2019-05-24 12:40:00,107.7,107.72,107.67,107.7,2618.0,91.8419,91.859,91.8163,91.8419,2618.0
2019-05-24 12:45:00,107.69,107.7,107.67,107.68,6045.0,91.8334,91.8419,91.8163,91.8249,6045.0
2019-05-24 12:50:00,107.7,107.7,107.66,107.68,3735.0,91.8419,91.8419,91.8078,91.8249,3735.0
2019-05-24 12:55:00,107.7,107.74,107.67,107.73,5134.0,91.8419,91.876,91.8163,91.8675,5134.0
2019-05-24 13:00:00,107.77,107.8,107.72,107.72,4034.0,91.9016,91.9272,91.859,91.859,4034.0
2019-05-24 13:05:00,107.72,107.78,107.72,107.75,12458.0,91.859,91.9101,91.859,91.8846,12458.0
2019-05-24 13:10:00,107.72,107.73,107.69,107.71,16542.0,91.859,91.8675,91.8334,91.8504,16542.0
2019-05-24 13:15:00,107.71,107.73,107.7,107.73,2705.0,91.8504,91.8675,91.8419,91.8675,2705.0
2019-05-24 13:20:00,107.73,107.76,107.7,107.73,4130.0,91.8675,91.8931,91.8419,91.8675,4130.0
2019-05-24 13:25:00,107.7,107.7,107.68,107.69,4626.0,91.8419,91.8419,91.8249,91.8334,4626.0
2019-05-24 13:30:00,107.69,107.73,107.69,107.72,2416.0,91.8334,91.8675,91.8334,91.859,2416.0
2019-05-24 13:35:00,107.7,107.72,107.69,107.71,7561.0,91.8419,91.859,91.8334,91.8504,7561.0
2019-05-24 13:40:00,107.72,107.76,107.71,107.76,8510.0,91.859,91.8931,91.8504,91.8931,8510.0
2019-05-24 13:45:00,107.76,107.77,107.74,107.76,12709.0,91.8931,91.9016,91.876,91.8931,12709.0
2019-05-24 13:50:00,107.76,107.8,107.75,107.76,7443.0,91.8931,91.9272,91.8846,91.8931,7443.0
2019-05-24 13:55:00,107.76,107.77,107.69,107.72,4811.0,91.8931,91.9016,91.8334,91.859,4811.0
2019-05-24 14:00:00,107.71,107.72,107.68,107.69,7455.0,91.8504,91.859,91.8249,91.8334,7455.0
2019-05-24 14:05:00,107.68,107.69,107.63,107.66,10463.0,91.8249,91.8334,91.7822,91.8078,10463.0
2019-05-24 14:10:00,107.67,107.67,107.63,107.64,15991.0,91.8163,91.8163,91.7822,91.7907,15991.0
2019-05-24 14:15:00,107.62,107.67,107.61,107.66,3060.0,91.7737,91.8163,91.7652,91.8078,3060.0
2019-05-24 14:20:00,107.67,107.69,107.65,107.68,6526.0,91.8163,91.8334,91.7993,91.8249,6526.0
2019-05-24 14:25:00,107.66,107.69,107.66,107.66,28190.0,91.8078,91.8334,91.8078,91.8078,28190.0
2019-05-24 14:30:00,107.67,107.7,107.64,107.67,12463.0,91.8163,91.8419,91.7907,91.8163,12463.0
2019-05-24 14:35:00,107.65,107.72,107.65,107.7,3866.0,91.7993,91.859,91.7993,91.8419,3866.0
2019-05-24 14:40:00,107.73,107.74,107.72,107.73,14981.0,91.8675,91.876,91.859,91.8675,14981.0
2019-05-24 14:45:00,107.73,107.74,107.67,107.68,14379.0,91.8675,91.876,91.8163,91.8249,14379.0
2019-05-24 14:50:00,107.68,107.7,107.67,107.67,9510.0,91.8249,91.8419,91.8163,91.8163,9510.0
2019-05-24 14:55:00,107.69,107.7,107.68,107.69,3707.0,91.8334,91.8419,91.8249,91.8334,3707.0
2019-05-24 15:00:00,107.72,107.76,107.72,107.74,1151.0,91.859,91.8931,91.859,91.876,1151.0
2019-05-24 15:05:00,107.74,107.77,107.72,107.76,18226.0,91.876,91.9016,91.859,91.8931,18226.0
2019-05-24 15:10:00,107.76,107.77,107.73,107.77,9131.0,91.8931,91.9016,91.8675,91.9016,9131.0
2019-05-24 15:15:00,107.77,107.77,107.72,107.72,10767.0,91.9016,91.9016,91.859,91.859,10767.0
2019-05-24 15:20:00,107.72,107.78,107.72,107.77,6803.0,91.859,91.9101,91.859,91.9016,6803.0
2019-05-24 15:25:00,107.77,107.81,107.76,107.79,2026.0,91.9016,91.9357,91.8931,91.9187,2026.0
2019-05-24 15:30:00,107.79,107.79,107.74,107.75,5844.0,91.9187,91.9187,91.876,91.8846,5844.0
2019-05-24 15:35:00,107.76,107.78,107.74,107.76,7657.0,91.8931,91.9101,91.876,91.8931,7657.0
2019-05-24 15:40:00,107.78,107.78,107.73,107.75,23444.0,91.9101,91.9101,91.8675,91.8846,23444.0
2019-05-24 15:45:00,107.74,107.74,107.69,107.72,6250.0,91.876,91.876,91.8334,91.859,6250.0
2019-05-24 15:50:00,107.73,107.76,107.69,107.73,30039.0,91.8675,91.8931,91.8334,91.8675,30039.0
2019-05-24 15:55:00,107.72,107.76,107.6,107.63,10837.0,91.859,91.8931,91.7566,91.7822,10837.0
2019-05-28 09:30:00,107.74,107.8,107.69,107.76,20640.0,91.876,91.9272,91.8334,91.8931,20640.0
2019-05-28 09:35:00,107.81,107.88,107.72,107.76,28916.0,91.9357,91.9954,91.859,91.8931,28916.0
2019-05-28 09:40:00,107.76,107.83,107.76,107.82,1402.0,91.8931,91.9528,91.8931,91.9442,1402.0
2019-05-28 09:45:00,107.82,107.88,107.81,107.88,10028.0,91.9442,91.9954,91.9357,91.9954,10028.0
2019-05-28 09:50:00,107.82,107.84,107.77,107.83,5347.0,91.9442,91.9613,91.9016,91.9528,5347.0
2019-05-28 09:55:00,107.84,107.85,107.75,107.76,1099.0,91.9613,91.9698,91.8846,91.8931,1099.0
2019-05-28 10:00:00,107.77,107.79,107.71,107.73,14365.0,91.9016,91.9187,91.8504,91.8675,14365.0
2019-05-28 10:05:00,107.74,107.8,107.72,107.72,2050.0,91.876,91.9272,91.859,91.859,2050.0
2019-05-28 10:10:00,107.67,107.67,107.63,107.63,3095.0,91.8163,91.8163,91.7822,91.7822,3095.0
2019-05-28 10:15:00,107.64,107.68,107.54,107.59,12372.0,91.7907,91.8249,91.7055,91.7481,12372.0
2019-05-28 10:20:00,107.6,107.64,107.57,107.58,10674.0,91.7566,91.7907,91.7311,91.7396,10674.0
2019-05-28 10:25:00,107.58,107.61,107.55,107.57,6984.0,91.7396,91.7652,91.714,91.7311,6984.0
2019-05-28 10:30:00,107.54,107.61,107.42,107.46,15244.0,91.7055,91.7652,91.6031,91.6373,15244.0
2019-05-28 10:35:00,107.45,107.47,107.36,107.36,7879.0,91.6287,91.6458,91.552,91.552,7879.0
2019-05-28 10:40:00,107.36,107.42,107.35,107.39,3061.0,91.552,91.6031,91.5434,91.5776,3061.0
2019-05-28 10:45:00,107.36,107.41,107.33,107.35,10006.0,91.552,91.5946,91.5264,91.5434,10006.0
2019-05-28 10:50:00,107.36,107.36,107.28,107.33,8783.0,91.552,91.552,91.4838,91.5264,8783.0
2019-05-28 10:55:00,107.32,107.41,107.31,107.38,7528.0,91.5179,91.5946,91.5093,91.569,7528.0
2019-05-28 11:00:00,107.39,107.48,107.39,107.44,4463.0,91.5776,91.6543,91.5776,91.6202,4463.0
2019-05-28 11:05:00,107.47,107.49,107.42,107.43,7179.0,91.6458,91.6628,91.6031,91.6117,7179.0
2019-05-28 11:10:00,107.45,107.51,107.42,107.51,3781.0,91.6287,91.6799,91.6031,91.6799,3781.0
2019-05-28 11:15:00,107.53,107.54,107.51,107.52,1574.0,91.6969,91.7055,91.6799,91.6884,1574.0
2019-05-28 11:20:00,107.48,107.49,107.41,107.43,43620.0,91.6543,91.6628,91.5946,91.6117,43620.0
2019-05-28 11:25:00,107.42,107.42,107.33,107.33,6934.0,91.6031,91.6031,91.5264,91.5264,6934.0
2019-05-28 11:30:00,107.31,107.31,107.22,107.28,15342.0,91.5093,91.5093,91.4326,91.4838,15342.0
2019-05-28 11:35:00,107.27,107.34,107.27,107.32,9404.0,91.4752,91.5349,91.4752,91.5179,9404.0
2019-05-28 11:40:00,107.35,107.42,107.34,107.36,24701.0,91.5434,91.6031,91.5349,91.552,24701.0
2019-05-28 11:45:00,107.37,107.37,107.3,107.31,2653.0,91.5605,91.5605,91.5008,91.5093,2653.0
2019-05-28 11:50:00,107.3,107.31,107.19,107.23,5988.0,91.5008,91.5093,91.407,91.4411,5988.0
2019-05-28 11:55:00,107.25,107.38,107.24,107.37,6989.0,91.4582,91.569,91.4496,91.5605,6989.0
2019-05-28 12:00:00,107.35,107.42,107.35,107.41,16918.0,91.5434,91.6031,91.5434,91.5946,16918.0
2019-05-28 12:05:00,107.41,107.44,107.39,107.39,3974.0,91.5946,91.6202,91.5776,91.5776,3974.0
2019-05-28 12:10:00,107.37,107.44,107.37,107.42,1820.0,91.5605,91.6202,91.5605,91.6031,1820.0
2019-05-28 12:15:00,107.41,107.42,107.39,107.41,52038.0,91.5946,91.6031,91.5776,91.5946,52038.0
2019-05-28 12:20:00,107.41,107.48,107.4,107.46,52806.0,91.5946,91.6543,91.5861,91.6373,52806.0
2019-05-28 12:25:00,107.46,107.46,107.42,107.44,2385.0,91.6373,91.6373,91.6031,91.6202,2385.0
2019-05-28 12:30:00,107.47,107.47,107.43,107.43,3758.0,91.6458,91.6458,91.6117,91.6117,3758.0
2019-05-28 12:35:00,107.42,107.44,107.39,107.39,3967.0,91.6031,91.6202,91.5776,91.5776,3967.0
2019-05-28 12:40:00,107.43,107.43,107.38,107.39,2574.0,91.6117,91.6117,91.569,91.5776,2574.0
2019-05-28 12:45:00,107.35,107.44,107.35,107.43,1578.0,91.5434,91.6202,91.5434,91.6117,1578.0
2019-05-28 12:50:00,107.43,107.44,107.39,107.4,6569.0,91.6117,91.6202,91.5776,91.5861,6569.0
2019-05-28 12:55:00,107.39,107.41,107.3,107.31,10098.0,91.5776,91.5946,91.5008,91.5093,10098.0
2019-05-28 13:00:00,107.33,107.37,107.31,107.32,1769.0,91.5264,91.5605,91.5093,91.5179,1769.0
2019-05-28 13:05:00,107.29,107.33,107.28,107.29,1417.0,91.4923,91.5264,91.4838,91.4923,1417.0
2019-05-28 13:10:00,107.28,107.31,107.26,107.28,4234.0,91.4838,91.5093,91.4667,91.4838,4234.0
2019-05-28 13:15:00,107.27,107.31,107.25,107.25,4748.0,91.4752,91.5093,91.4582,91.4582,4748.0
2019-05-28 13:20:00,107.27,107.3,107.26,107.29,4432.0,91.4752,91.5008,91.4667,91.4923,4432.0
2019-05-28 13:25:00,107.3,107.3,107.23,107.23,6270.0,91.5008,91.5008,91.4411,91.4411,6270.0
2019-05-28 13:30:00,107.24,107.25,107.22,107.24,2087.0,91.4496,91.4582,91.4326,91.4496,2087.0
2019-05-28 13:35:00,107.23,107.28,107.23,107.23,4664.0,91.4411,91.4838,91.4411,91.4411,4664.0
2019-05-28 13:40:00,107.26,107.29,107.25,107.26,28375.0,91.4667,91.4923,91.4582,91.4667,28375.0
2019-05-28 13:45:00,107.26,107.29,107.25,107.25,1533.0,91.4667,91.4923,91.4582,91.4582,1533.0
2019-05-28 13:50:00,107.26,107.27,107.24,107.24,3827.0,91.4667,91.4752,91.4496,91.4496,3827.0
2019-05-28 13:55:00,107.25,107.26,107.19,107.2,4441.0,91.4582,91.4667,91.407,91.4155,4441.0
2019-05-28 14:00:00,107.17,107.17,107.09,107.09,28576.0,91.39,91.39,91.3217,91.3217,28576.0
2019-05-28 14:05:00,107.1,107.11,107.09,107.09,3923.0,91.3303,91.3388,91.3217,91.3217,3923.0
2019-05-28 14:10:00,107.09,107.1,107.04,107.08,15877.0,91.3217,91.3303,91.2791,91.3132,15877.0
2019-05-28 14:15:00,107.08,107.11,107.06,107.07,5778.0,91.3132,91.3388,91.2961,91.3047,5778.0
2019-05-28 14:20:00,107.06,107.06,107.04,107.06,13362.0,91.2961,91.2961,91.2791,91.2961,13362.0
2019-05-28 14:25:00,107.06,107.06,107.01,107.02,8440.0,91.2961,91.2961,91.2535,91.262,8440.0
2019-05-28 14:30:00,107.0,107.05,106.98,107.04,13143.0,91.245,91.2876,91.2279,91.2791,13143.0
2019-05-28 14:35:00,107.04,107.04,107.01,107.04,3969.0,91.2791,91.2791,91.2535,91.2791,3969.0
2019-05-28 14:40:00,107.01,107.02,106.9,106.91,17279.0,91.2535,91.262,91.1597,91.1682,17279.0
2019-05-28 14:45:00,106.92,106.95,106.89,106.94,11170.0,91.1768,91.2023,91.1512,91.1938,11170.0
2019-05-28 14:50:00,106.88,106.92,106.84,106.84,5138.0,91.1427,91.1768,91.1085,91.1085,5138.0
2019-05-28 14:55:00,106.86,106.88,106.85,106.88,4314.0,91.1256,91.1427,91.1171,91.1427,4314.0
2019-05-28 15:00:00,106.87,106.87,106.78,106.79,12486.0,91.1341,91.1341,91.0574,91.0659,12486.0
2019-05-28 15:05:00,106.8,106.86,106.8,106.81,6675.0,91.0744,91.1256,91.0744,91.083,6675.0
2019-05-28 15:10:00,106.81,106.81,106.72,106.76,6305.0,91.083,91.083,91.0062,91.0403,6305.0
2019-05-28 15:15:00,106.79,106.84,106.79,106.83,4333.0,91.0659,91.1085,91.0659,91.1,4333.0
2019-05-28 15:20:00,106.83,106.84,106.76,106.81,3179.0,91.1,91.1085,91.0403,91.083,3179.0
2019-05-28 15:25:00,106.81,106.85,106.69,106.7,6915.0,91.083,91.1171,90.9806,90.9892,6915.0
2019-05-28 15:30:00,106.71,106.74,106.55,106.55,16404.0,90.9977,91.0233,90.8612,90.8612,16404.0
2019-05-28 15:35:00,106.55,106.57,106.44,106.48,8890.0,90.8612,90.8783,90.7674,90.8016,8890.0
2019-05-28 15:40:00,106.45,106.45,106.32,106.34,10437.0,90.776,90.776,90.6651,90.6822,10437.0
2019-05-28 15:45:00,106.34,106.44,106.32,106.37,5676.0,90.6822,90.7674,90.6651,90.7077,5676.0
2019-05-28 15:50:00,106.35,106.46,106.34,106.43,17978.0,90.6907,90.7845,90.6822,90.7589,17978.0
2019-05-28 15:55:00,106.42,106.43,106.22,106.23,23545.0,90.7504,90.7589,90.5798,90.5884,23545.0
2019-05-29 09:30:00,105.78,105.89,105.41,105.67,75062.0,90.2046,90.2984,89.8891,90.1108,75062.0
2019-05-29 09:35:00,105.63,105.63,105.47,105.48,222181.0,90.0767,90.0767,89.9403,89.9488,222181.0
2019-05-29 09:40:00,105.47,105.64,105.46,105.59,20832.0,89.9403,90.0852,89.9317,90.0426,20832.0
2019-05-29 09:45:00,105.58,105.64,105.52,105.54,25573.0,90.0341,90.0852,89.9829,90.0,25573.0
2019-05-29 09:50:00,105.51,105.51,105.36,105.41,23944.0,89.9744,89.9744,89.8465,89.8891,23944.0
2019-05-29 09:55:00,105.41,105.54,105.41,105.53,4476.0,89.8891,90.0,89.8891,89.9914,4476.0
2019-05-29 10:00:00,105.56,105.58,105.48,105.54,19264.0,90.017,90.0341,89.9488,90.0,19264.0
2019-05-29 10:05:00,105.51,105.56,105.42,105.48,30194.0,89.9744,90.017,89.8976,89.9488,30194.0
2019-05-29 10:10:00,105.52,105.62,105.47,105.62,15859.0,89.9829,90.0682,89.9403,90.0682,15859.0
2019-05-29 10:15:00,105.62,105.78,105.62,105.75,34131.0,90.0682,90.2046,90.0682,90.179,34131.0
2019-05-29 10:20:00,105.76,105.76,105.72,105.76,9977.0,90.1876,90.1876,90.1535,90.1876,9977.0
2019-05-29 10:25:00,105.75,105.85,105.75,105.84,15857.0,90.179,90.2643,90.179,90.2558,15857.0
2019-05-29 10:30:00,105.85,105.88,105.83,105.88,7878.0,90.2643,90.2899,90.2473,90.2899,7878.0
2019-05-29 10:35:00,105.82,105.82,105.69,105.73,7302.0,90.2387,90.2387,90.1279,90.162,7302.0
2019-05-29 10:40:00,105.69,105.71,105.66,105.67,10566.0,90.1279,90.1449,90.1023,90.1108,10566.0
2019-05-29 10:45:00,105.62,105.62,105.53,105.55,13399.0,90.0682,90.0682,89.9914,90.0085,13399.0
2019-05-29 10:50:00,105.61,105.62,105.52,105.59,10708.0,90.0597,90.0682,89.9829,90.0426,10708.0
2019-05-29 10:55:00,105.56,105.6,105.54,105.56,10453.0,90.017,90.0511,90.0,90.017,10453.0
2019-05-29 11:00:00,105.5,105.7,105.47,105.66,26817.0,89.9658,90.1364,89.9403,90.1023,26817.0
2019-05-29 11:05:00,105.63,105.77,105.6,105.74,18404.0,90.0767,90.1961,90.0511,90.1705,18404.0
2019-05-29 11:10:00,105.7,105.71,105.54,105.54,3650.0,90.1364,90.1449,90.0,90.0,3650.0
2019-05-29 11:15:00,105.53,105.55,105.47,105.53,6941.0,89.9914,90.0085,89.9403,89.9914,6941.0
2019-05-29 11:20:00,105.51,105.53,105.36,105.39,18557.0,89.9744,89.9914,89.8465,89.872,18557.0
2019-05-29 11:25:00,105.41,105.41,105.35,105.37,3670.0,89.8891,89.8891,89.8379,89.855,3670.0
2019-05-29 11:30:00,105.4,105.42,105.3,105.32,6661.0,89.8806,89.8976,89.7953,89.8124,6661.0
2019-05-29 11:35:00,105.4,105.42,105.22,105.22,23280.0,89.8806,89.8976,89.7271,89.7271,23280.0
2019-05-29 11:40:00,105.21,105.23,105.05,105.09,12729.0,89.7185,89.7356,89.5821,89.6162,12729.0
2019-05-29 11:45:00,105.11,105.15,105.1,105.13,12115.0,89.6333,89.6674,89.6247,89.6503,12115.0
2019-05-29 11:50:00,105.12,105.12,104.94,104.99,23669.0,89.6418,89.6418,89.4883,89.5309,23669.0
2019-05-29 11:55:00,104.99,105.07,104.99,105.07,19829.0,89.5309,89.5992,89.5309,89.5992,19829.0
2019-05-29 12:00:00,105.06,105.14,105.01,105.14,24915.0,89.5906,89.6589,89.548,89.6589,24915.0
2019-05-29 12:05:00,105.13,105.25,105.12,105.24,22873.0,89.6503,89.7527,89.6418,89.7441,22873.0
2019-05-29 12:10:00,105.22,105.25,105.16,105.25,16407.0,89.7271,89.7527,89.6759,89.7527,16407.0
2019-05-29 12:15:00,105.19,105.31,105.19,105.29,6566.0,89.7015,89.8038,89.7015,89.7868,6566.0
2019-05-29 12:20:00,105.26,105.28,105.22,105.24,9105.0,89.7612,89.7782,89.7271,89.7441,9105.0
2019-05-29 12:25:00,105.3,105.41,105.3,105.37,21729.0,89.7953,89.8891,89.7953,89.855,21729.0
2019-05-29 12:30:00,105.38,105.42,105.34,105.41,13461.0,89.8635,89.8976,89.8294,89.8891,13461.0
2019-05-29 12:35:00,105.42,105.43,105.35,105.37,8503.0,89.8976,89.9062,89.8379,89.855,8503.0
2019-05-29 12:40:00,105.36,105.41,105.32,105.4,2878.0,89.8465,89.8891,89.8124,89.8806,2878.0
2019-05-29 12:45:00,105.41,105.43,105.36,105.37,4840.0,89.8891,89.9062,89.8465,89.855,4840.0
2019-05-29 12:50:00,105.33,105.33,105.29,105.31,2760.0,89.8209,89.8209,89.7868,89.8038,2760.0
2019-05-29 12:55:00,105.27,105.28,105.21,105.23,3347.0,89.7697,89.7782,89.7185,89.7356,3347.0
2019-05-29 13:00:00,105.24,105.25,105.16,105.19,10929.0,89.7441,89.7527,89.6759,89.7015,10929.0
2019-05-29 13:05:00,105.19,105.51,105.17,105.51,11361.0,89.7015,89.9744,89.6844,89.9744,11361.0
2019-05-29 13:10:00,105.54,105.61,105.45,105.46,10025.0,90.0,90.0597,89.9232,89.9317,10025.0
2019-05-29 13:15:00,105.47,105.48,105.4,105.44,7305.0,89.9403,89.9488,89.8806,89.9147,7305.0
2019-05-29 13:20:00,105.39,105.49,105.37,105.47,10891.0,89.872,89.9573,89.855,89.9403,10891.0
2019-05-29 13:25:00,105.49,105.51,105.41,105.49,5813.0,89.9573,89.9744,89.8891,89.9573,5813.0
2019-05-29 13:30:00,105.46,105.55,105.46,105.52,3619.0,89.9317,90.0085,89.9317,89.9829,3619.0
2019-05-29 13:35:00,105.52,105.57,105.47,105.57,4891.0,89.9829,90.0255,89.9403,90.0255,4891.0
2019-05-29 13:40:00,105.57,105.57,105.48,105.48,4845.0,90.0255,90.0255,89.9488,89.9488,4845.0
2019-05-29 13:45:00,105.48,105.57,105.45,105.56,49958.0,89.9488,90.0255,89.9232,90.017,49958.0
2019-05-29 13:50:00,105.58,105.59,105.45,105.46,10440.0,90.0341,90.0426,89.9232,89.9317,10440.0
2019-05-29 13:55:00,105.48,105.53,105.46,105.46,20825.0,89.9488,89.9914,89.9317,89.9317,20825.0
2019-05-29 14:00:00,105.46,105.54,105.46,105.5,8354.0,89.9317,90.0,89.9317,89.9658,8354.0
2019-05-29 14:05:00,105.5,105.53,105.41,105.41,14996.0,89.9658,89.9914,89.8891,89.8891,14996.0
2019-05-29 14:10:00,105.43,105.44,105.37,105.38,10516.0,89.9062,89.9147,89.855,89.8635,10516.0
2019-05-29 14:15:00,105.38,105.43,105.34,105.42,6121.0,89.8635,89.9062,89.8294,89.8976,6121.0
2019-05-29 14:20:00,105.4,105.45,105.39,105.41,11806.0,89.8806,89.9232,89.872,89.8891,11806.0
2019-05-29 14:25:00,105.4,105.45,105.37,105.45,2720.0,89.8806,89.9232,89.855,89.9232,2720.0
2019-05-29 14:30:00,105.45,105.46,105.3,105.34,21345.0,89.9232,89.9317,89.7953,89.8294,21345.0
2019-05-29 14:35:00,105.34,105.34,105.22,105.29,19418.0,89.8294,89.8294,89.7271,89.7868,19418.0
2019-05-29 14:40:00,105.21,105.21,105.15,105.16,15073.0,89.7185,89.7185,89.6674,89.6759,15073.0
2019-05-29 14:45:00,105.19,105.22,105.17,105.2,9803.0,89.7015,89.7271,89.6844,89.71,9803.0
2019-05-29 14:50:00,105.19,105.19,105.1,105.17,7884.0,89.7015,89.7015,89.6247,89.6844,7884.0
2019-05-29 14:55:00,105.16,105.26,105.14,105.25,13013.0,89.6759,89.7612,89.6589,89.7527,13013.0
2019-05-29 15:00:00,105.22,105.23,105.08,105.1,10695.0,89.7271,89.7356,89.6077,89.6247,10695.0
2019-05-29 15:05:00,105.09,105.19,105.09,105.18,6892.0,89.6162,89.7015,89.6162,89.693,6892.0
2019-05-29 15:10:00,105.2,105.26,105.14,105.26,4824.0,89.71,89.7612,89.6589,89.7612,4824.0
2019-05-29 15:15:00,105.26,105.28,105.2,105.23,22012.0,89.7612,89.7782,89.71,89.7356,22012.0
2019-05-29 15:20:00,105.24,105.33,105.2,105.32,10172.0,89.7441,89.8209,89.71,89.8124,10172.0
2019-05-29 15:25:00,105.3,105.37,105.29,105.36,6224.0,89.7953,89.855,89.7868,89.8465,6224.0
2019-05-29 15:30:00,105.38,105.6,105.33,105.6,6417.0,89.8635,90.0511,89.8209,90.0511,6417.0
2019-05-29 15:35:00,105.61,105.73,105.61,105.69,25954.0,90.0597,90.162,90.0597,90.1279,25954.0
2019-05-29 15:40:00,105.7,105.8,105.7,105.74,6836.0,90.1364,90.2217,90.1364,90.1705,6836.0
2019-05-29 15:45:00,105.74,105.74,105.65,105.66,117152.0,90.1705,90.1705,90.0938,90.1023,117152.0
2019-05-29 15:50:00,105.65,105.65,105.52,105.61,14011.0,90.0938,90.0938,89.9829,90.0597,14011.0
2019-05-29 15:55:00,105.65,105.74,105.65,105.66,51381.0,90.0938,90.1705,90.0938,90.1023,51381.0
2019-05-30 09:30:00,105.9,106.02,105.8,106.0,73105.0,90.307,90.4093,90.2217,90.3922,73105.0
2019-05-30 09:35:00,106.03,106.1,106.03,106.1,1065.0,90.4178,90.4775,90.4178,90.4775,1065.0
2019-05-30 09:40:00,106.08,106.12,106.03,106.08,8897.0,90.4604,90.4946,90.4178,90.4604,8897.0
2019-05-30 09:45:00,106.08,106.12,106.04,106.12,6653.0,90.4604,90.4946,90.4263,90.4946,6653.0
2019-05-30 09:50:00,106.1,106.16,106.09,106.15,10989.0,90.4775,90.5287,90.469,90.5201,10989.0
2019-05-30 09:55:00,106.14,106.15,106.09,106.12,10613.0,90.5116,90.5201,90.469,90.4946,10613.0
2019-05-30 10:00:00,106.11,106.14,106.05,106.11,9806.0,90.486,90.5116,90.4349,90.486,9806.0
2019-05-30 10:05:00,106.08,106.08,105.95,105.99,5218.0,90.4604,90.4604,90.3496,90.3837,5218.0
2019-05-30 10:10:00,105.99,106.04,105.98,106.02,10410.0,90.3837,90.4263,90.3752,90.4093,10410.0
2019-05-30 10:15:00,106.02,106.03,105.96,105.97,10628.0,90.4093,90.4178,90.3581,90.3666,10628.0
2019-05-30 10:20:00,106.0,106.04,105.97,106.0,3839.0,90.3922,90.4263,90.3666,90.3922,3839.0
2019-05-30 10:25:00,106.0,106.02,105.99,106.0,9400.0,90.3922,90.4093,90.3837,90.3922,9400.0
2019-05-30 10:30:00,106.03,106.09,106.02,106.08,21619.0,90.4178,90.469,90.4093,90.4604,21619.0
2019-05-30 10:35:00,106.07,106.09,105.98,105.98,4735.0,90.4519,90.469,90.3752,90.3752,4735.0
2019-05-30 10:40:00,105.97,105.97,105.9,105.91,11941.0,90.3666,90.3666,90.307,90.3155,11941.0
2019-05-30 10:45:00,105.85,105.9,105.79,105.81,4630.0,90.2643,90.307,90.2131,90.2302,4630.0
2019-05-30 10:50:00,105.81,105.81,105.61,105.62,4605.0,90.2302,90.2302,90.0597,90.0682,4605.0
2019-05-30 10:55:00,105.62,105.7,105.61,105.69,12417.0,90.0682,90.1364,90.0597,90.1279,12417.0
2019-05-30 11:00:00,105.69,105.71,105.52,105.58,14090.0,90.1279,90.1449,89.9829,90.0341,14090.0
2019-05-30 11:05:00,105.6,105.68,105.54,105.68,6594.0,90.0511,90.1193,90.0,90.1193,6594.0
2019-05-30 11:10:00,105.67,105.74,105.64,105.74,53045.0,90.1108,90.1705,90.0852,90.1705,53045.0
2019-05-30 11:15:00,105.73,105.74,105.64,105.65,1603.0,90.162,90.1705,90.0852,90.0938,1603.0
2019-05-30 11:20:00,105.64,105.67,105.56,105.56,10005.0,90.0852,90.1108,90.017,90.017,10005.0
2019-05-30 11:25:00,105.56,105.65,105.56,105.59,11314.0,90.017,90.0938,90.017,90.0426,11314.0
2019-05-30 11:30:00,105.62,105.65,105.45,105.48,4174.0,90.0682,90.0938,89.9232,89.9488,4174.0
2019-05-30 11:35:00,105.54,105.57,105.52,105.57,13496.0,90.0,90.0255,89.9829,90.0255,13496.0
2019-05-30 11:40:00,105.54,105.6,105.46,105.46,9239.0,90.0,90.0511,89.9317,89.9317,9239.0
2019-05-30 11:45:00,105.48,105.52,105.47,105.52,2025.0,89.9488,89.9829,89.9403,89.9829,2025.0
2019-05-30 11:50:00,105.47,105.47,105.41,105.44,8584.0,89.9403,89.9403,89.8891,89.9147,8584.0
2019-05-30 11:55:00,105.46,105.55,105.45,105.51,2435.0,89.9317,90.0085,89.9232,89.9744,2435.0
2019-05-30 12:00:00,105.51,105.53,105.49,105.53,8664.0,89.9744,89.9914,89.9573,89.9914,8664.0
2019-05-30 12:05:00,105.51,105.56,105.5,105.51,1478.0,89.9744,90.017,89.9658,89.9744,1478.0
2019-05-30 12:10:00,105.51,105.55,105.5,105.54,6178.0,89.9744,90.0085,89.9658,90.0,6178.0
2019-05-30 12:15:00,105.57,105.61,105.53,105.55,4952.0,90.0255,90.0597,89.9914,90.0085,4952.0
2019-05-30 12:20:00,105.52,105.64,105.52,105.63,16105.0,89.9829,90.0852,89.9829,90.0767,16105.0
2019-05-30 12:25:00,105.64,105.64,105.56,105.56,5962.0,90.0852,90.0852,90.017,90.017,5962.0
2019-05-30 12:30:00,105.56,105.56,105.5,105.53,5589.0,90.017,90.017,89.9658,89.9914,5589.0
2019-05-30 12:35:00,105.56,105.71,105.55,105.69,5590.0,90.017,90.1449,90.0085,90.1279,5590.0
2019-05-30 12:40:00,105.72,105.79,105.7,105.76,12822.0,90.1535,90.2131,90.1364,90.1876,12822.0
2019-05-30 12:45:00,105.75,105.81,105.72,105.8,8437.0,90.179,90.2302,90.1535,90.2217,8437.0
2019-05-30 12:50:00,105.83,105.83,105.81,105.82,2670.0,90.2473,90.2473,90.2302,90.2387,2670.0
2019-05-30 12:55:00,105.81,105.81,105.75,105.77,2070.0,90.2302,90.2302,90.179,90.1961,2070.0
2019-05-30 13:00:00,105.8,105.81,105.77,105.77,5120.0,90.2217,90.2302,90.1961,90.1961,5120.0
2019-05-30 13:05:00,105.75,105.76,105.7,105.73,6212.0,90.179,90.1876,90.1364,90.162,6212.0
2019-05-30 13:10:00,105.74,105.77,105.73,105.76,3287.0,90.1705,90.1961,90.162,90.1876,3287.0
2019-05-30 13:15:00,105.74,105.75,105.67,105.68,3355.0,90.1705,90.179,90.1108,90.1193,3355.0
2019-05-30 13:20:00,105.69,105.74,105.68,105.68,34484.0,90.1279,90.1705,90.1193,90.1193,34484.0
2019-05-30 13:25:00,105.66,105.69,105.62,105.62,2351.0,90.1023,90.1279,90.0682,90.0682,2351.0
2019-05-30 13:30:00,105.66,105.67,105.55,105.57,4018.0,90.1023,90.1108,90.0085,90.0255,4018.0
2019-05-30 13:35:00,105.56,105.57,105.5,105.56,2959.0,90.017,90.0255,89.9658,90.017,2959.0
2019-05-30 13:40:00,105.51,105.56,105.5,105.5,14743.0,89.9744,90.017,89.9658,89.9658,14743.0
2019-05-30 13:45:00,105.5,105.55,105.49,105.54,34011.0,89.9658,90.0085,89.9573,90.0,34011.0
2019-05-30 13:50:00,105.54,105.57,105.51,105.52,3503.0,90.0,90.0255,89.9744,89.9829,3503.0
2019-05-30 13:55:00,105.53,105.58,105.52,105.57,4570.0,89.9914,90.0341,89.9829,90.0255,4570.0
2019-05-30 14:00:00,105.61,105.65,105.6,105.6,2535.0,90.0597,90.0938,90.0511,90.0511,2535.0
2019-05-30 14:05:00,105.57,105.59,105.55,105.57,6772.0,90.0255,90.0426,90.0085,90.0255,6772.0
2019-05-30 14:10:00,105.59,105.59,105.51,105.51,3755.0,90.0426,90.0426,89.9744,89.9744,3755.0
2019-05-30 14:15:00,105.51,105.53,105.48,105.52,18126.0,89.9744,89.9914,89.9488,89.9829,18126.0
2019-05-30 14:20:00,105.53,105.55,105.41,105.41,13675.0,89.9914,90.0085,89.8891,89.8891,13675.0
2019-05-30 14:25:00,105.41,105.44,105.38,105.41,14838.0,89.8891,89.9147,89.8635,89.8891,14838.0
2019-05-30 14:30:00,105.4,105.41,105.35,105.36,4228.0,89.8806,89.8891,89.8379,89.8465,4228.0
2019-05-30 14:35:00,105.35,105.36,105.2,105.21,7891.0,89.8379,89.8465,89.71,89.7185,7891.0
2019-05-30 14:40:00,105.22,105.29,105.22,105.25,6745.0,89.7271,89.7868,89.7271,89.7527,6745.0
2019-05-30 14:45:00,105.22,105.34,105.2,105.33,26039.0,89.7271,89.8294,89.71,89.8209,26039.0
2019-05-30 14:50:00,105.34,105.45,105.32,105.44,17590.0,89.8294,89.9232,89.8124,89.9147,17590.0
2019-05-30 14:55:00,105.46,105.51,105.43,105.47,30317.0,89.9317,89.9744,89.9062,89.9403,30317.0
2019-05-30 15:00:00,105.46,105.46,105.38,105.39,63202.0,89.9317,89.9317,89.8635,89.872,63202.0
2019-05-30 15:05:00,105.37,105.44,105.23,105.32,11723.0,89.855,89.9147,89.7356,89.8124,11723.0
2019-05-30 15:10:00,105.32,105.44,105.32,105.42,4314.0,89.8124,89.9147,89.8124,89.8976,4314.0
2019-05-30 15:15:00,105.43,105.44,105.36,105.39,17808.0,89.9062,89.9147,89.8465,89.872,17808.0
2019-05-30 15:20:00,105.36,105.42,105.35,105.4,7882.0,89.8465,89.8976,89.8379,89.8806,7882.0
2019-05-30 15:25:00,105.37,105.52,105.37,105.48,6332.0,89.855,89.9829,89.855,89.9488,6332.0
2019-05-30 15:30:00,105.46,105.47,105.36,105.45,10899.0,89.9317,89.9403,89.8465,89.9232,10899.0
2019-05-30 15:35:00,105.49,105.69,105.49,105.62,21048.0,89.9573,90.1279,89.9573,90.0682,21048.0
2019-05-30 15:40:00,105.6,105.61,105.53,105.57,15204.0,90.0511,90.0597,89.9914,90.0255,15204.0
2019-05-30 15:45:00,105.53,105.64,105.51,105.62,10588.0,89.9914,90.0852,89.9744,90.0682,10588.0
2019-05-30 15:50:00,105.61,105.62,105.56,105.56,16941.0,90.0597,90.0682,90.017,90.017,16941.0
2019-05-30 15:55:00,105.55,105.63,105.52,105.6,34168.0,90.0085,90.0767,89.9829,90.0511,34168.0
2019-05-31 09:30:00,104.59,104.59,104.31,104.32,58466.0,89.1898,89.1898,88.9511,88.9596,58466.0
2019-05-31 09:35:00,104.3,104.53,104.3,104.35,73063.0,88.9425,89.1387,88.9425,88.9852,73063.0
2019-05-31 09:40:00,104.3,104.3,104.18,104.3,21802.0,88.9425,88.9425,88.8402,88.9425,21802.0
2019-05-31 09:45:00,104.35,104.37,104.24,104.26,18242.0,88.9852,89.0022,88.8914,88.9084,18242.0
2019-05-31 09:50:00,104.24,104.33,104.19,104.29,70000.0,88.8914,88.9681,88.8487,88.934,70000.0
2019-05-31 09:55:00,104.31,104.42,104.27,104.42,17705.0,88.9511,89.0449,88.917,89.0449,17705.0
2019-05-31 10:00:00,104.42,104.46,104.36,104.38,74875.0,89.0449,89.079,88.9937,89.0108,74875.0
2019-05-31 10:05:00,104.38,104.41,104.32,104.34,9346.0,89.0108,89.0363,88.9596,88.9767,9346.0
2019-05-31 10:10:00,104.34,104.34,104.23,104.23,15750.0,88.9767,88.9767,88.8828,88.8828,15750.0
2019-05-31 10:15:00,104.26,104.35,104.25,104.34,10400.0,88.9084,88.9852,88.8999,88.9767,10400.0
2019-05-31 10:20:00,104.35,104.45,104.34,104.42,36447.0,88.9852,89.0705,88.9767,89.0449,36447.0
2019-05-31 10:25:00,104.42,104.44,104.36,104.39,6727.0,89.0449,89.0619,88.9937,89.0193,6727.0
2019-05-31 10:30:00,104.38,104.52,104.38,104.51,13791.0,89.0108,89.1301,89.0108,89.1216,13791.0
2019-05-31 10:35:00,104.48,104.53,104.46,104.52,8177.0,89.096,89.1387,89.079,89.1301,8177.0
2019-05-31 10:40:00,104.5,104.5,104.41,104.44,5059.0,89.1131,89.1131,89.0363,89.0619,5059.0
2019-05-31 10:45:00,104.41,104.42,104.36,104.41,7207.0,89.0363,89.0449,88.9937,89.0363,7207.0
2019-05-31 10:50:00,104.54,104.58,104.5,104.51,1732.0,89.1472,89.1813,89.1131,89.1216,1732.0
2019-05-31 10:55:00,104.47,104.51,104.44,104.5,3368.0,89.0875,89.1216,89.0619,89.1131,3368.0
2019-05-31 11:00:00,104.52,104.62,104.49,104.53,8091.0,89.1301,89.2154,89.1046,89.1387,8091.0
2019-05-31 11:05:00,104.52,104.58,104.52,104.55,4140.0,89.1301,89.1813,89.1301,89.1557,4140.0
2019-05-31 11:10:00,104.55,104.61,104.54,104.61,6317.0,89.1557,89.2069,89.1472,89.2069,6317.0
2019-05-31 11:15:00,104.57,104.65,104.57,104.62,1928.0,89.1728,89.241,89.1728,89.2154,1928.0
2019-05-31 11:20:00,104.66,104.75,104.64,104.73,10897.0,89.2495,89.3263,89.2325,89.3092,10897.0
2019-05-31 11:25:00,104.71,104.8,104.71,104.77,27922.0,89.2922,89.3689,89.2922,89.3433,27922.0
2019-05-31 11:30:00,104.78,104.8,104.74,104.75,57614.0,89.3519,89.3689,89.3178,89.3263,57614.0
2019-05-31 11:35:00,104.74,104.75,104.65,104.66,26238.0,89.3178,89.3263,89.241,89.2495,26238.0
2019-05-31 11:40:00,104.66,104.69,104.65,104.65,3914.0,89.2495,89.2751,89.241,89.241,3914.0
2019-05-31 11:45:00,104.65,104.71,104.65,104.69,4844.0,89.241,89.2922,89.241,89.2751,4844.0
2019-05-31 11:50:00,104.71,104.72,104.64,104.65,3779.0,89.2922,89.3007,89.2325,89.241,3779.0
2019-05-31 11:55:00,104.62,104.68,104.59,104.68,6548.0,89.2154,89.2666,89.1898,89.2666,6548.0
2019-05-31 12:00:00,104.66,104.69,104.61,104.62,7727.0,89.2495,89.2751,89.2069,89.2154,7727.0
2019-05-31 12:05:00,104.64,104.69,104.63,104.67,5432.0,89.2325,89.2751,89.224,89.2581,5432.0
2019-05-31 12:10:00,104.66,104.66,104.61,104.64,17820.0,89.2495,89.2495,89.2069,89.2325,17820.0
2019-05-31 12:15:00,104.65,104.66,104.59,104.63,3637.0,89.241,89.2495,89.1898,89.224,3637.0
2019-05-31 12:20:00,104.63,104.63,104.53,104.54,10063.0,89.224,89.224,89.1387,89.1472,10063.0
2019-05-31 12:25:00,104.54,104.56,104.5,104.5,12293.0,89.1472,89.1643,89.1131,89.1131,12293.0
2019-05-31 12:30:00,104.5,104.53,104.45,104.52,8326.0,89.1131,89.1387,89.0705,89.1301,8326.0
2019-05-31 12:35:00,104.53,104.55,104.47,104.47,16198.0,89.1387,89.1557,89.0875,89.0875,16198.0
2019-05-31 12:40:00,104.47,104.49,104.43,104.49,11203.0,89.0875,89.1046,89.0534,89.1046,11203.0
2019-05-31 12:45:00,104.47,104.56,104.47,104.52,95327.0,89.0875,89.1643,89.0875,89.1301,95327.0
2019-05-31 12:50:00,104.52,104.53,104.47,104.47,3326.0,89.1301,89.1387,89.0875,89.0875,3326.0
2019-05-31 12:55:00,104.45,104.47,104.36,104.41,7984.0,89.0705,89.0875,88.9937,89.0363,7984.0
2019-05-31 13:00:00,104.4,104.44,104.37,104.4,3678.0,89.0278,89.0619,89.0022,89.0278,3678.0
2019-05-31 13:05:00,104.4,104.44,104.38,104.43,1546.0,89.0278,89.0619,89.0108,89.0534,1546.0
2019-05-31 13:10:00,104.46,104.55,104.46,104.54,5113.0,89.079,89.1557,89.079,89.1472,5113.0
2019-05-31 13:15:00,104.53,104.53,104.48,104.5,7696.0,89.1387,89.1387,89.096,89.1131,7696.0
2019-05-31 13:20:00,104.5,104.55,104.5,104.51,7299.0,89.1131,89.1557,89.1131,89.1216,7299.0
2019-05-31 13:25:00,104.51,104.55,104.49,104.54,7185.0,89.1216,89.1557,89.1046,89.1472,7185.0
2019-05-31 13:30:00,104.54,104.59,104.52,104.58,3226.0,89.1472,89.1898,89.1301,89.1813,3226.0
2019-05-31 13:35:00,104.56,104.58,104.55,104.56,15935.0,89.1643,89.1813,89.1557,89.1643,15935.0
2019-05-31 13:40:00,104.58,104.59,104.56,104.58,7862.0,89.1813,89.1898,89.1643,89.1813,7862.0
2019-05-31 13:45:00,104.58,104.61,104.58,104.59,33444.0,89.1813,89.2069,89.1813,89.1898,33444.0
2019-05-31 13:50:00,104.57,104.58,104.48,104.52,24891.0,89.1728,89.1813,89.096,89.1301,24891.0
2019-05-31 13:55:00,104.57,104.59,104.56,104.57,6427.0,89.1728,89.1898,89.1643,89.1728,6427.0
2019-05-31 14:00:00,104.56,104.58,104.43,104.43,30184.0,89.1643,89.1813,89.0534,89.0534,30184.0
2019-05-31 14:05:00,104.41,104.44,104.39,104.42,23900.0,89.0363,89.0619,89.0193,89.0449,23900.0
2019-05-31 14:10:00,104.41,104.44,104.33,104.33,22448.0,89.0363,89.0619,88.9681,88.9681,22448.0
2019-05-31 14:15:00,104.35,104.37,104.29,104.3,9507.0,88.9852,89.0022,88.934,88.9425,9507.0
2019-05-31 14:20:00,104.3,104.35,104.25,104.31,17396.0,88.9425,88.9852,88.8999,88.9511,17396.0
2019-05-31 14:25:00,104.31,104.31,104.26,104.27,3400.0,88.9511,88.9511,88.9084,88.917,3400.0
2019-05-31 14:30:00,104.28,104.29,104.18,104.19,5059.0,88.9255,88.934,88.8402,88.8487,5059.0
2019-05-31 14:35:00,104.21,104.21,104.15,104.19,5644.0,88.8658,88.8658,88.8146,88.8487,5644.0
2019-05-31 14:40:00,104.23,104.39,104.22,104.38,52172.0,88.8828,89.0193,88.8743,89.0108,52172.0
2019-05-31 14:45:00,104.39,104.47,104.39,104.41,12809.0,89.0193,89.0875,89.0193,89.0363,12809.0
2019-05-31 14:50:00,104.41,104.53,104.41,104.49,12525.0,89.0363,89.1387,89.0363,89.1046,12525.0
2019-05-31 14:55:00,104.48,104.51,104.46,104.47,8553.0,89.096,89.1216,89.079,89.0875,8553.0
2019-05-31 15:00:00,104.42,104.42,104.31,104.33,21238.0,89.0449,89.0449,88.9511,88.9681,21238.0
2019-05-31 15:05:00,104.34,104.39,104.33,104.35,5783.0,88.9767,89.0193,88.9681,88.9852,5783.0
2019-05-31 15:10:00,104.35,104.41,104.34,104.41,7306.0,88.9852,89.0363,88.9767,89.0363,7306.0
2019-05-31 15:15:00,104.43,104.44,104.33,104.36,34612.0,89.0534,89.0619,88.9681,88.9937,34612.0
2019-05-31 15:20:00,104.35,104.37,104.24,104.29,20352.0,88.9852,89.0022,88.8914,88.934,20352.0
2019-05-31 15:25:00,104.27,104.29,104.21,104.29,14405.0,88.917,88.934,88.8658,88.934,14405.0
2019-05-31 15:30:00,104.29,104.36,104.26,104.3,6944.0,88.934,88.9937,88.9084,88.9425,6944.0
2019-05-31 15:35:00,104.3,104.3,104.17,104.19,30108.0,88.9425,88.9425,88.8317,88.8487,30108.0
2019-05-31 15:40:00,104.21,104.25,104.19,104.25,18156.0,88.8658,88.8999,88.8487,88.8999,18156.0
2019-05-31 15:45:00,104.23,104.36,104.23,104.33,13032.0,88.8828,88.9937,88.8828,88.9681,13032.0
2019-05-31 15:50:00,104.33,104.37,104.28,104.29,33610.0,88.9681,89.0022,88.9255,88.934,33610.0
2019-05-31 15:55:00,104.28,104.29,104.23,104.24,25683.0,88.9255,88.934,88.8828,88.8914,25683.0
2019-06-03 09:30:00,104.37,104.64,104.35,104.64,42185.0,89.0022,89.2325,88.9852,89.2325,42185.0
2019-06-03 09:35:00,104.67,104.81,104.67,104.77,58441.0,89.2581,89.3774,89.2581,89.3433,58441.0
2019-06-03 09:40:00,104.79,104.86,104.79,104.86,15022.0,89.3604,89.4201,89.3604,89.4201,15022.0
2019-06-03 09:45:00,104.84,104.86,104.6,104.68,81643.0,89.403,89.4201,89.1984,89.2666,81643.0
2019-06-03 09:50:00,104.68,104.72,104.61,104.61,5275.0,89.2666,89.3007,89.2069,89.2069,5275.0
2019-06-03 09:55:00,104.6,104.66,104.6,104.66,7670.0,89.1984,89.2495,89.1984,89.2495,7670.0
2019-06-03 10:00:00,104.63,104.74,104.5,104.65,25426.0,89.224,89.3178,89.1131,89.241,25426.0
2019-06-03 10:05:00,104.67,104.85,104.64,104.84,23655.0,89.2581,89.4116,89.2325,89.403,23655.0
2019-06-03 10:10:00,104.81,104.86,104.78,104.85,14471.0,89.3774,89.4201,89.3519,89.4116,14471.0
2019-06-03 10:15:00,104.79,105.01,104.79,105.01,8703.0,89.3604,89.548,89.3604,89.548,8703.0
2019-06-03 10:20:00,104.99,105.14,104.99,105.14,14098.0,89.5309,89.6589,89.5309,89.6589,14098.0
2019-06-03 10:25:00,105.15,105.29,105.15,105.25,13250.0,89.6674,89.7868,89.6674,89.7527,13250.0
2019-06-03 10:30:00,105.29,105.36,105.24,105.32,17237.0,89.7868,89.8465,89.7441,89.8124,17237.0
2019-06-03 10:35:00,105.34,105.44,105.3,105.42,8953.0,89.8294,89.9147,89.7953,89.8976,8953.0
2019-06-03 10:40:00,105.43,105.46,105.39,105.46,15357.0,89.9062,89.9317,89.872,89.9317,15357.0
2019-06-03 10:45:00,105.44,105.44,105.31,105.31,19692.0,89.9147,89.9147,89.8038,89.8038,19692.0
2019-06-03 10:50:00,105.31,105.34,105.27,105.31,12251.0,89.8038,89.8294,89.7697,89.8038,12251.0
2019-06-03 10:55:00,105.3,105.39,105.29,105.38,20432.0,89.7953,89.872,89.7868,89.8635,20432.0
2019-06-03 11:00:00,105.36,105.39,105.29,105.34,7234.0,89.8465,89.872,89.7868,89.8294,7234.0
2019-06-03 11:05:00,105.34,105.35,105.17,105.21,6988.0,89.8294,89.8379,89.6844,89.7185,6988.0
2019-06-03 11:10:00,105.17,105.2,105.07,105.08,7894.0,89.6844,89.71,89.5992,89.6077,7894.0
2019-06-03 11:15:00,105.11,105.13,105.07,105.07,72092.0,89.6333,89.6503,89.5992,89.5992,72092.0
2019-06-03 11:20:00,105.05,105.07,105.01,105.07,7117.0,89.5821,89.5992,89.548,89.5992,7117.0
2019-06-03 11:25:00,105.04,105.09,105.03,105.07,2820.0,89.5736,89.6162,89.5651,89.5992,2820.0
2019-06-03 11:30:00,105.06,105.16,105.06,105.09,15414.0,89.5906,89.6759,89.5906,89.6162,15414.0
2019-06-03 11:35:00,105.11,105.11,105.0,105.11,4069.0,89.6333,89.6333,89.5395,89.6333,4069.0
2019-06-03 11:40:00,105.15,105.15,104.98,105.09,18632.0,89.6674,89.6674,89.5224,89.6162,18632.0
2019-06-03 11:45:00,105.09,105.1,104.96,104.96,5951.0,89.6162,89.6247,89.5054,89.5054,5951.0
2019-06-03 11:50:00,104.97,105.01,104.92,104.96,9433.0,89.5139,89.548,89.4712,89.5054,9433.0
2019-06-03 11:55:00,104.94,104.94,104.86,104.88,5431.0,89.4883,89.4883,89.4201,89.4371,5431.0
2019-06-03 12:00:00,104.88,104.93,104.84,104.84,6429.0,89.4371,89.4798,89.403,89.403,6429.0
2019-06-03 12:05:00,104.77,104.78,104.7,104.77,3271.0,89.3433,89.3519,89.2836,89.3433,3271.0
2019-06-03 12:10:00,104.8,104.81,104.66,104.7,5349.0,89.3689,89.3774,89.2495,89.2836,5349.0
2019-06-03 12:15:00,104.68,104.7,104.64,104.7,12662.0,89.2666,89.2836,89.2325,89.2836,12662.0
2019-06-03 12:20:00,104.71,104.71,104.62,104.67,3354.0,89.2922,89.2922,89.2154,89.2581,3354.0
2019-06-03 12:25:00,104.65,104.69,104.63,104.64,6046.0,89.241,89.2751,89.224,89.2325,6046.0
2019-06-03 12:30:00,104.62,104.72,104.59,104.6,8199.0,89.2154,89.3007,89.1898,89.1984,8199.0
2019-06-03 12:35:00,104.62,104.78,104.6,104.76,125730.0,89.2154,89.3519,89.1984,89.3348,125730.0
2019-06-03 12:40:00,104.76,104.76,104.67,104.7,79625.0,89.3348,89.3348,89.2581,89.2836,79625.0
2019-06-03 12:45:00,104.69,104.8,104.66,104.8,68539.0,89.2751,89.3689,89.2495,89.3689,68539.0
2019-06-03 12:50:00,104.79,104.79,104.68,104.74,26230.0,89.3604,89.3604,89.2666,89.3178,26230.0
2019-06-03 12:55:00,104.75,104.8,104.67,104.67,5828.0,89.3263,89.3689,89.2581,89.2581,5828.0
2019-06-03 13:00:00,104.68,104.72,104.58,104.71,9597.0,89.2666,89.3007,89.1813,89.2922,9597.0
2019-06-03 13:05:00,104.72,104.81,104.67,104.81,6640.0,89.3007,89.3774,89.2581,89.3774,6640.0
2019-06-03 13:10:00,104.83,104.91,104.79,104.91,3024.0,89.3945,89.4627,89.3604,89.4627,3024.0
2019-06-03 13:15:00,104.86,104.92,104.85,104.87,25255.0,89.4201,89.4712,89.4116,89.4286,25255.0
2019-06-03 13:20:00,104.86,104.91,104.85,104.88,8299.0,89.4201,89.4627,89.4116,89.4371,8299.0
2019-06-03 13:25:00,104.95,105.39,104.94,105.09,46821.0,89.4968,89.872,89.4883,89.6162,46821.0
2019-06-03 13:30:00,105.08,105.08,104.8,104.84,9552.0,89.6077,89.6077,89.3689,89.403,9552.0
2019-06-03 13:35:00,104.81,104.89,104.77,104.83,9930.0,89.3774,89.4457,89.3433,89.3945,9930.0
2019-06-03 13:40:00,104.77,105.01,104.77,104.97,7605.0,89.3433,89.548,89.3433,89.5139,7605.0
2019-06-03 13:45:00,105.0,105.09,104.95,104.95,42086.0,89.5395,89.6162,89.4968,89.4968,42086.0
2019-06-03 13:50:00,104.99,105.09,104.96,105.03,10472.0,89.5309,89.6162,89.5054,89.5651,10472.0
2019-06-03 13:55:00,105.02,105.28,105.0,105.21,59928.0,89.5565,89.7782,89.5395,89.7185,59928.0
2019-06-03 14:00:00,105.21,105.35,105.14,105.29,9308.0,89.7185,89.8379,89.6589,89.7868,9308.0
2019-06-03 14:05:00,105.29,105.41,105.25,105.41,11164.0,89.7868,89.8891,89.7527,89.8891,11164.0
2019-06-03 14:10:00,105.43,105.43,105.24,105.3,16650.0,89.9062,89.9062,89.7441,89.7953,16650.0
2019-06-03 14:15:00,105.26,105.27,105.19,105.23,12315.0,89.7612,89.7697,89.7015,89.7356,12315.0
2019-06-03 14:20:00,105.21,105.33,105.21,105.26,22644.0,89.7185,89.8209,89.7185,89.7612,22644.0
2019-06-03 14:25:00,105.22,105.28,105.21,105.21,2010.0,89.7271,89.7782,89.7185,89.7185,2010.0
2019-06-03 14:30:00,105.27,105.34,105.1,105.1,9109.0,89.7697,89.8294,89.6247,89.6247,9109.0
2019-06-03 14:35:00,105.12,105.15,105.02,105.1,7168.0,89.6418,89.6674,89.5565,89.6247,7168.0
2019-06-03 14:40:00,105.1,105.13,105.04,105.09,11376.0,89.6247,89.6503,89.5736,89.6162,11376.0
2019-06-03 14:45:00,105.12,105.12,105.02,105.06,2678.0,89.6418,89.6418,89.5565,89.5906,2678.0
2019-06-03 14:50:00,104.99,105.03,104.91,104.92,18253.0,89.5309,89.5651,89.4627,89.4712,18253.0
2019-06-03 14:55:00,104.94,104.98,104.88,104.96,11866.0,89.4883,89.5224,89.4371,89.5054,11866.0
2019-06-03 15:00:00,104.94,104.97,104.77,104.77,10051.0,89.4883,89.5139,89.3433,89.3433,10051.0
2019-06-03 15:05:00,104.79,104.89,104.78,104.83,12536.0,89.3604,89.4457,89.3519,89.3945,12536.0
2019-06-03 15:10:00,104.79,104.93,104.72,104.93,18553.0,89.3604,89.4798,89.3007,89.4798,18553.0
2019-06-03 15:15:00,104.99,105.01,104.85,104.94,14789.0,89.5309,89.548,89.4116,89.4883,14789.0
2019-06-03 15:20:00,104.94,105.11,104.94,105.04,17542.0,89.4883,89.6333,89.4883,89.5736,17542.0
2019-06-03 15:25:00,104.99,105.03,104.78,104.87,9554.0,89.5309,89.5651,89.3519,89.4286,9554.0
2019-06-03 15:30:00,104.86,104.86,104.7,104.82,39563.0,89.4201,89.4201,89.2836,89.386,39563.0
2019-06-03 15:35:00,104.82,104.9,104.77,104.82,22510.0,89.386,89.4542,89.3433,89.386,22510.0
2019-06-03 15:40:00,104.89,104.96,104.82,104.94,14498.0,89.4457,89.5054,89.386,89.4883,14498.0
2019-06-03 15:45:00,104.95,105.02,104.84,104.92,20465.0,89.4968,89.5565,89.403,89.4712,20465.0
2019-06-03 15:50:00,104.93,105.1,104.92,105.02,21858.0,89.4798,89.6247,89.4712,89.5565,21858.0
2019-06-03 15:55:00,105.02,105.34,105.02,105.21,31294.0,89.5565,89.8294,89.5565,89.7185,31294.0
2019-06-04 09:30:00,106.17,106.42,106.17,106.42,36475.0,90.5372,90.7504,90.5372,90.7504,36475.0
2019-06-04 09:35:00,106.44,106.45,106.23,106.26,14313.0,90.7674,90.776,90.5884,90.6139,14313.0
2019-06-04 09:40:00,106.26,106.3,106.22,106.27,6396.0,90.6139,90.6481,90.5798,90.6225,6396.0
2019-06-04 09:45:00,106.29,106.33,106.23,106.31,13714.0,90.6395,90.6736,90.5884,90.6566,13714.0
2019-06-04 09:50:00,106.29,106.29,106.14,106.17,10643.0,90.6395,90.6395,90.5116,90.5372,10643.0
2019-06-04 09:55:00,106.15,106.33,106.14,106.26,21050.0,90.5201,90.6736,90.5116,90.6139,21050.0
2019-06-04 10:00:00,106.29,106.3,106.21,106.23,13442.0,90.6395,90.6481,90.5713,90.5884,13442.0
2019-06-04 10:05:00,106.25,106.26,106.12,106.14,7864.0,90.6054,90.6139,90.4946,90.5116,7864.0
2019-06-04 10:10:00,106.14,106.19,106.12,106.18,8591.0,90.5116,90.5543,90.4946,90.5457,8591.0
2019-06-04 10:15:00,106.2,106.36,106.2,106.34,35527.0,90.5628,90.6992,90.5628,90.6822,35527.0
2019-06-04 10:20:00,106.32,106.42,106.28,106.38,23244.0,90.6651,90.7504,90.631,90.7163,23244.0
2019-06-04 10:25:00,106.38,106.57,106.38,106.54,15040.0,90.7163,90.8783,90.7163,90.8527,15040.0
2019-06-04 10:30:00,106.51,106.57,106.51,106.54,4895.0,90.8271,90.8783,90.8271,90.8527,4895.0
2019-06-04 10:35:00,106.51,106.55,106.51,106.53,2761.0,90.8271,90.8612,90.8271,90.8442,2761.0
2019-06-04 10:40:00,106.45,106.51,106.45,106.5,11706.0,90.776,90.8271,90.776,90.8186,11706.0
2019-06-04 10:45:00,106.48,106.48,106.34,106.41,8696.0,90.8016,90.8016,90.6822,90.7419,8696.0
2019-06-04 10:50:00,106.39,106.48,106.39,106.42,35415.0,90.7248,90.8016,90.7248,90.7504,35415.0
2019-06-04 10:55:00,106.45,106.58,106.44,106.58,12157.0,90.776,90.8868,90.7674,90.8868,12157.0
2019-06-04 11:00:00,106.57,106.65,106.52,106.65,9163.0,90.8783,90.9465,90.8357,90.9465,9163.0
2019-06-04 11:05:00,106.68,106.76,106.65,106.72,7636.0,90.9721,91.0403,90.9465,91.0062,7636.0
2019-06-04 11:10:00,106.72,106.73,106.66,106.66,4948.0,91.0062,91.0147,90.955,90.955,4948.0
2019-06-04 11:15:00,106.68,106.71,106.63,106.63,8939.0,90.9721,90.9977,90.9295,90.9295,8939.0
2019-06-04 11:20:00,106.65,106.74,106.65,106.74,10720.0,90.9465,91.0233,90.9465,91.0233,10720.0
2019-06-04 11:25:00,106.71,106.79,106.71,106.73,25743.0,90.9977,91.0659,90.9977,91.0147,25743.0
2019-06-04 11:30:00,106.74,106.75,106.66,106.75,8183.0,91.0233,91.0318,90.955,91.0318,8183.0
2019-06-04 11:35:00,106.74,106.8,106.74,106.76,6145.0,91.0233,91.0744,91.0233,91.0403,6145.0
2019-06-04 11:40:00,106.81,106.85,106.8,106.84,3302.0,91.083,91.1171,91.0744,91.1085,3302.0
2019-06-04 11:45:00,106.86,106.87,106.82,106.86,8815.0,91.1256,91.1341,91.0915,91.1256,8815.0
2019-06-04 11:50:00,106.82,106.87,106.81,106.85,11261.0,91.0915,91.1341,91.083,91.1171,11261.0
2019-06-04 11:55:00,106.85,106.89,106.82,106.83,17545.0,91.1171,91.1512,91.0915,91.1,17545.0
2019-06-04 12:00:00,106.83,106.84,106.71,106.72,12855.0,91.1,91.1085,90.9977,91.0062,12855.0
2019-06-04 12:05:00,106.72,106.8,106.72,106.8,7314.0,91.0062,91.0744,91.0062,91.0744,7314.0
2019-06-04 12:10:00,106.77,106.78,106.71,106.74,15124.0,91.0488,91.0574,90.9977,91.0233,15124.0
2019-06-04 12:15:00,106.76,106.79,106.7,106.79,3200.0,91.0403,91.0659,90.9892,91.0659,3200.0
2019-06-04 12:20:00,106.78,106.82,106.76,106.78,5323.0,91.0574,91.0915,91.0403,91.0574,5323.0
2019-06-04 12:25:00,106.77,106.8,106.77,106.79,5399.0,91.0488,91.0744,91.0488,91.0659,5399.0
2019-06-04 12:30:00,106.81,106.82,106.72,106.72,4007.0,91.083,91.0915,91.0062,91.0062,4007.0
2019-06-04 12:35:00,106.71,106.76,106.71,106.76,9582.0,90.9977,91.0403,90.9977,91.0403,9582.0
2019-06-04 12:40:00,106.79,106.85,106.77,106.85,3393.0,91.0659,91.1171,91.0488,91.1171,3393.0
2019-06-04 12:45:00,106.84,106.94,106.84,106.92,14796.0,91.1085,91.1938,91.1085,91.1768,14796.0
2019-06-04 12:50:00,106.94,107.04,106.94,107.04,10486.0,91.1938,91.2791,91.1938,91.2791,10486.0
2019-06-04 12:55:00,107.06,107.07,106.96,106.97,2833.0,91.2961,91.3047,91.2109,91.2194,2833.0
2019-06-04 13:00:00,106.96,107.0,106.95,106.97,18431.0,91.2109,91.245,91.2023,91.2194,18431.0
2019-06-04 13:05:00,107.0,107.01,106.96,106.96,3538.0,91.245,91.2535,91.2109,91.2109,3538.0
2019-06-04 13:10:00,106.96,106.98,106.89,106.93,4738.0,91.2109,91.2279,91.1512,91.1853,4738.0
2019-06-04 13:15:00,106.9,106.91,106.87,106.87,27692.0,91.1597,91.1682,91.1341,91.1341,27692.0
2019-06-04 13:20:00,106.86,106.9,106.83,106.9,9014.0,91.1256,91.1597,91.1,91.1597,9014.0
2019-06-04 13:25:00,106.92,106.94,106.9,106.93,11914.0,91.1768,91.1938,91.1597,91.1853,11914.0
2019-06-04 13:30:00,106.93,107.0,106.93,107.0,2992.0,91.1853,91.245,91.1853,91.245,2992.0
2019-06-04 13:35:00,107.0,107.01,106.88,106.89,8452.0,91.245,91.2535,91.1427,91.1512,8452.0
2019-06-04 13:40:00,106.91,106.96,106.9,106.94,4850.0,91.1682,91.2109,91.1597,91.1938,4850.0
2019-06-04 13:45:00,106.91,106.97,106.91,106.96,6692.0,91.1682,91.2194,91.1682,91.2109,6692.0
2019-06-04 13:50:00,106.97,106.97,106.93,106.94,25162.0,91.2194,91.2194,91.1853,91.1938,25162.0
2019-06-04 13:55:00,106.97,107.05,106.96,107.05,3232.0,91.2194,91.2876,91.2109,91.2876,3232.0
2019-06-04 14:00:00,107.03,107.05,106.97,107.03,12251.0,91.2706,91.2876,91.2194,91.2706,12251.0
2019-06-04 14:05:00,107.02,107.03,106.94,106.97,5520.0,91.262,91.2706,91.1938,91.2194,5520.0
2019-06-04 14:10:00,107.01,107.01,106.95,106.95,15008.0,91.2535,91.2535,91.2023,91.2023,15008.0
2019-06-04 14:15:00,106.98,106.98,106.93,106.94,6363.0,91.2279,91.2279,91.1853,91.1938,6363.0
2019-06-04 14:20:00,106.92,106.94,106.9,106.94,5361.0,91.1768,91.1938,91.1597,91.1938,5361.0
2019-06-04 14:25:00,106.95,106.96,106.91,106.92,11654.0,91.2023,91.2109,91.1682,91.1768,11654.0
2019-06-04 14:30:00,106.91,106.95,106.87,106.91,18976.0,91.1682,91.2023,91.1341,91.1682,18976.0
2019-06-04 14:35:00,106.92,106.94,106.89,106.94,9336.0,91.1768,91.1938,91.1512,91.1938,9336.0
2019-06-04 14:40:00,106.95,106.97,106.92,106.97,10458.0,91.2023,91.2194,91.1768,91.2194,10458.0
2019-06-04 14:45:00,106.96,106.98,106.94,106.96,12200.0,91.2109,91.2279,91.1938,91.2109,12200.0
2019-06-04 14:50:00,106.97,106.97,106.88,106.93,9875.0,91.2194,91.2194,91.1427,91.1853,9875.0
2019-06-04 14:55:00,106.93,106.96,106.89,106.89,11209.0,91.1853,91.2109,91.1512,91.1512,11209.0
2019-06-04 15:00:00,106.88,106.97,106.88,106.97,24497.0,91.1427,91.2194,91.1427,91.2194,24497.0
2019-06-04 15:05:00,106.96,107.05,106.96,107.04,8360.0,91.2109,91.2876,91.2109,91.2791,8360.0
2019-06-04 15:10:00,107.06,107.09,107.02,107.06,8487.0,91.2961,91.3217,91.262,91.2961,8487.0
2019-06-04 15:15:00,107.06,107.08,107.03,107.07,5038.0,91.2961,91.3132,91.2706,91.3047,5038.0
2019-06-04 15:20:00,107.07,107.1,107.01,107.03,6575.0,91.3047,91.3303,91.2535,91.2706,6575.0
2019-06-04 15:25:00,107.06,107.1,107.06,107.1,6002.0,91.2961,91.3303,91.2961,91.3303,6002.0
2019-06-04 15:30:00,107.11,107.12,107.03,107.08,14966.0,91.3388,91.3473,91.2706,91.3132,14966.0
2019-06-04 15:35:00,107.08,107.08,107.02,107.06,11996.0,91.3132,91.3132,91.262,91.2961,11996.0
2019-06-04 15:40:00,107.08,107.08,107.01,107.07,13659.0,91.3132,91.3132,91.2535,91.3047,13659.0
2019-06-04 15:45:00,107.05,107.13,107.05,107.13,10164.0,91.2876,91.3558,91.2876,91.3558,10164.0
2019-06-04 15:50:00,107.13,107.24,107.12,107.23,51529.0,91.3558,91.4496,91.3473,91.4411,51529.0
2019-06-04 15:55:00,107.23,107.36,107.2,107.3,62175.0,91.4411,91.552,91.4155,91.5008,62175.0
2019-06-05 09:30:00,107.7,107.8,107.55,107.56,34929.0,91.8419,91.9272,91.714,91.7225,34929.0
2019-06-05 09:35:00,107.58,107.61,107.45,107.45,150871.0,91.7396,91.7652,91.6287,91.6287,150871.0
2019-06-05 09:40:00,107.41,107.43,107.37,107.37,4527.0,91.5946,91.6117,91.5605,91.5605,4527.0
2019-06-05 09:45:00,107.41,107.42,107.27,107.31,40840.0,91.5946,91.6031,91.4752,91.5093,40840.0
2019-06-05 09:50:00,107.3,107.34,107.27,107.33,4350.0,91.5008,91.5349,91.4752,91.5264,4350.0
2019-06-05 09:55:00,107.37,107.5,107.35,107.47,25678.0,91.5605,91.6714,91.5434,91.6458,25678.0
2019-06-05 10:00:00,107.55,107.63,107.4,107.43,20994.0,91.714,91.7822,91.5861,91.6117,20994.0
2019-06-05 10:05:00,107.37,107.47,107.35,107.47,4920.0,91.5605,91.6458,91.5434,91.6458,4920.0
2019-06-05 10:10:00,107.5,107.53,107.46,107.52,7880.0,91.6714,91.6969,91.6373,91.6884,7880.0
2019-06-05 10:15:00,107.47,107.5,107.44,107.49,2213.0,91.6458,91.6714,91.6202,91.6628,2213.0
2019-06-05 10:20:00,107.52,107.6,107.42,107.45,4592.0,91.6884,91.7566,91.6031,91.6287,4592.0
2019-06-05 10:25:00,107.48,107.51,107.41,107.43,1900.0,91.6543,91.6799,91.5946,91.6117,1900.0
2019-06-05 10:30:00,107.41,107.42,107.25,107.32,27569.0,91.5946,91.6031,91.4582,91.5179,27569.0
2019-06-05 10:35:00,107.32,107.38,107.3,107.38,5781.0,91.5179,91.569,91.5008,91.569,5781.0
2019-06-05 10:40:00,107.41,107.42,107.34,107.34,2187.0,91.5946,91.6031,91.5349,91.5349,2187.0
2019-06-05 10:45:00,107.33,107.33,107.23,107.24,18383.0,91.5264,91.5264,91.4411,91.4496,18383.0
2019-06-05 10:50:00,107.21,107.21,107.16,107.16,10625.0,91.4241,91.4241,91.3814,91.3814,10625.0
2019-06-05 10:55:00,107.22,107.25,107.2,107.25,8707.0,91.4326,91.4582,91.4155,91.4582,8707.0
2019-06-05 11:00:00,107.3,107.39,107.28,107.39,6337.0,91.5008,91.5776,91.4838,91.5776,6337.0
2019-06-05 11:05:00,107.43,107.46,107.33,107.39,5637.0,91.6117,91.6373,91.5264,91.5776,5637.0
2019-06-05 11:10:00,107.38,107.46,107.36,107.42,18538.0,91.569,91.6373,91.552,91.6031,18538.0
2019-06-05 11:15:00,107.42,107.42,107.33,107.39,4890.0,91.6031,91.6031,91.5264,91.5776,4890.0
2019-06-05 11:20:00,107.4,107.5,107.37,107.49,13630.0,91.5861,91.6714,91.5605,91.6628,13630.0
2019-06-05 11:25:00,107.48,107.57,107.42,107.55,9961.0,91.6543,91.7311,91.6031,91.714,9961.0
2019-06-05 11:30:00,107.57,107.6,107.54,107.54,13541.0,91.7311,91.7566,91.7055,91.7055,13541.0
2019-06-05 11:35:00,107.54,107.61,107.53,107.57,3265.0,91.7055,91.7652,91.6969,91.7311,3265.0
2019-06-05 11:40:00,107.52,107.54,107.48,107.49,3945.0,91.6884,91.7055,91.6543,91.6628,3945.0
2019-06-05 11:45:00,107.48,107.52,107.48,107.5,3075.0,91.6543,91.6884,91.6543,91.6714,3075.0
2019-06-05 11:50:00,107.48,107.54,107.42,107.48,7076.0,91.6543,91.7055,91.6031,91.6543,7076.0
2019-06-05 11:55:00,107.51,107.54,107.47,107.54,803.0,91.6799,91.7055,91.6458,91.7055,803.0
2019-06-05 12:00:00,107.6,107.6,107.53,107.59,4087.0,91.7566,91.7566,91.6969,91.7481,4087.0
2019-06-05 12:05:00,107.57,107.58,107.53,107.54,6621.0,91.7311,91.7396,91.6969,91.7055,6621.0
2019-06-05 12:10:00,107.54,107.55,107.5,107.51,10555.0,91.7055,91.714,91.6714,91.6799,10555.0
2019-06-05 12:15:00,107.53,107.58,107.48,107.56,10867.0,91.6969,91.7396,91.6543,91.7225,10867.0
2019-06-05 12:20:00,107.59,107.64,107.56,107.63,8365.0,91.7481,91.7907,91.7225,91.7822,8365.0
2019-06-05 12:25:00,107.64,107.74,107.61,107.73,14107.0,91.7907,91.876,91.7652,91.8675,14107.0
2019-06-05 12:30:00,107.68,107.68,107.54,107.61,41092.0,91.8249,91.8249,91.7055,91.7652,41092.0
2019-06-05 12:35:00,107.6,107.72,107.6,107.72,13255.0,91.7566,91.859,91.7566,91.859,13255.0
2019-06-05 12:40:00,107.7,107.76,107.69,107.76,1158.0,91.8419,91.8931,91.8334,91.8931,1158.0
2019-06-05 12:45:00,107.76,107.79,107.69,107.74,3688.0,91.8931,91.9187,91.8334,91.876,3688.0
2019-06-05 12:50:00,107.76,107.8,107.76,107.79,12080.0,91.8931,91.9272,91.8931,91.9187,12080.0
2019-06-05 12:55:00,107.8,107.83,107.77,107.78,11904.0,91.9272,91.9528,91.9016,91.9101,11904.0
2019-06-05 13:00:00,107.8,107.9,107.79,107.89,5241.0,91.9272,92.0125,91.9187,92.0039,5241.0
2019-06-05 13:05:00,107.89,107.92,107.89,107.92,2332.0,92.0039,92.0295,92.0039,92.0295,2332.0
2019-06-05 13:10:00,107.89,107.92,107.85,107.85,3163.0,92.0039,92.0295,91.9698,91.9698,3163.0
2019-06-05 13:15:00,107.85,107.9,107.84,107.89,9427.0,91.9698,92.0125,91.9613,92.0039,9427.0
2019-06-05 13:20:00,107.89,107.93,107.88,107.89,2720.0,92.0039,92.038,91.9954,92.0039,2720.0
2019-06-05 13:25:00,107.9,107.91,107.86,107.91,4945.0,92.0125,92.021,91.9784,92.021,4945.0
2019-06-05 13:30:00,107.92,107.92,107.86,107.92,5534.0,92.0295,92.0295,91.9784,92.0295,5534.0
2019-06-05 13:35:00,107.89,107.98,107.88,107.94,6476.0,92.0039,92.0807,91.9954,92.0466,6476.0
2019-06-05 13:40:00,107.95,107.99,107.9,107.99,3532.0,92.0551,92.0892,92.0125,92.0892,3532.0
2019-06-05 13:45:00,107.99,108.0,107.95,107.95,30622.0,92.0892,92.0977,92.0551,92.0551,30622.0
2019-06-05 13:50:00,107.93,107.93,107.9,107.91,8349.0,92.038,92.038,92.0125,92.021,8349.0
2019-06-05 13:55:00,107.88,107.94,107.88,107.93,11521.0,91.9954,92.0466,91.9954,92.038,11521.0
2019-06-05 14:00:00,107.92,107.92,107.86,107.89,3209.0,92.0295,92.0295,91.9784,92.0039,3209.0
2019-06-05 14:05:00,107.89,107.94,107.86,107.94,8603.0,92.0039,92.0466,91.9784,92.0466,8603.0
2019-06-05 14:10:00,107.93,107.99,107.92,107.93,12486.0,92.038,92.0892,92.0295,92.038,12486.0
2019-06-05 14:15:00,107.93,107.94,107.86,107.9,7879.0,92.038,92.0466,91.9784,92.0125,7879.0
2019-06-05 14:20:00,107.88,107.93,107.85,107.92,2791.0,91.9954,92.038,91.9698,92.0295,2791.0
2019-06-05 14:25:00,107.92,107.92,107.86,107.89,16664.0,92.0295,92.0295,91.9784,92.0039,16664.0
2019-06-05 14:30:00,107.9,107.93,107.86,107.91,6038.0,92.0125,92.038,91.9784,92.021,6038.0
2019-06-05 14:35:00,107.93,107.95,107.89,107.9,8251.0,92.038,92.0551,92.0039,92.0125,8251.0
2019-06-05 14:40:00,107.91,107.92,107.88,107.89,6106.0,92.021,92.0295,91.9954,92.0039,6106.0
2019-06-05 14:45:00,107.89,107.92,107.84,107.85,3925.0,92.0039,92.0295,91.9613,91.9698,3925.0
2019-06-05 14:50:00,107.85,107.85,107.78,107.79,9602.0,91.9698,91.9698,91.9101,91.9187,9602.0
2019-06-05 14:55:00,107.8,107.83,107.76,107.8,3592.0,91.9272,91.9528,91.8931,91.9272,3592.0
2019-06-05 15:00:00,107.8,107.85,107.77,107.84,11222.0,91.9272,91.9698,91.9016,91.9613,11222.0
2019-06-05 15:05:00,107.85,107.87,107.79,107.81,5720.0,91.9698,91.9869,91.9187,91.9357,5720.0
2019-06-05 15:10:00,107.82,107.87,107.77,107.86,120262.0,91.9442,91.9869,91.9016,91.9784,120262.0
2019-06-05 15:15:00,107.85,107.88,107.81,107.85,41669.0,91.9698,91.9954,91.9357,91.9698,41669.0
2019-06-05 15:20:00,107.85,107.88,107.84,107.87,6705.0,91.9698,91.9954,91.9613,91.9869,6705.0
2019-06-05 15:25:00,107.87,107.88,107.81,107.82,10415.0,91.9869,91.9954,91.9357,91.9442,10415.0
2019-06-05 15:30:00,107.79,107.79,107.67,107.67,7567.0,91.9187,91.9187,91.8163,91.8163,7567.0
2019-06-05 15:35:00,107.69,107.73,107.58,107.7,36146.0,91.8334,91.8675,91.7396,91.8419,36146.0
2019-06-05 15:40:00,107.7,107.85,107.7,107.84,19007.0,91.8419,91.9698,91.8419,91.9613,19007.0
2019-06-05 15:45:00,107.85,107.9,107.85,107.86,20244.0,91.9698,92.0125,91.9698,91.9784,20244.0
2019-06-05 15:50:00,107.89,108.01,107.89,107.99,7686.0,92.0039,92.1063,92.0039,92.0892,7686.0
2019-06-05 15:55:00,108.0,108.01,107.91,107.96,30817.0,92.0977,92.1063,92.021,92.0636,30817.0
2019-06-06 09:30:00,108.16,108.16,107.98,108.02,29309.0,92.2342,92.2342,92.0807,92.1148,29309.0
2019-06-06 09:35:00,108.09,108.26,108.07,108.22,3173.0,92.1745,92.3195,92.1574,92.2853,3173.0
2019-06-06 09:40:00,108.19,108.35,108.18,108.28,1974.0,92.2598,92.3962,92.2512,92.3365,1974.0
2019-06-06 09:45:00,108.25,108.31,108.2,108.21,2736.0,92.3109,92.3621,92.2683,92.2768,2736.0
2019-06-06 09:50:00,108.26,108.26,108.13,108.15,11819.0,92.3195,92.3195,92.2086,92.2257,11819.0
2019-06-06 09:55:00,108.16,108.19,108.1,108.1,7972.0,92.2342,92.2598,92.183,92.183,7972.0
2019-06-06 10:00:00,108.12,108.18,108.09,108.12,14802.0,92.2001,92.2512,92.1745,92.2001,14802.0
2019-06-06 10:05:00,108.19,108.21,108.15,108.2,5302.0,92.2598,92.2768,92.2257,92.2683,5302.0
2019-06-06 10:10:00,108.2,108.2,108.12,108.17,3975.0,92.2683,92.2683,92.2001,92.2427,3975.0
2019-06-06 10:15:00,108.14,108.15,108.1,108.1,1361.0,92.2171,92.2257,92.183,92.183,1361.0
2019-06-06 10:20:00,108.09,108.1,108.06,108.07,3386.0,92.1745,92.183,92.1489,92.1574,3386.0
2019-06-06 10:25:00,108.04,108.04,107.96,107.96,23004.0,92.1319,92.1319,92.0636,92.0636,23004.0
2019-06-06 10:30:00,107.94,108.04,107.93,108.03,12987.0,92.0466,92.1319,92.038,92.1233,12987.0
2019-06-06 10:35:00,108.06,108.1,108.04,108.09,1523.0,92.1489,92.183,92.1319,92.1745,1523.0
2019-06-06 10:40:00,108.2,108.26,108.17,108.24,13271.0,92.2683,92.3195,92.2427,92.3024,13271.0
2019-06-06 10:45:00,108.22,108.23,108.19,108.2,2347.0,92.2853,92.2939,92.2598,92.2683,2347.0
2019-06-06 10:50:00,108.23,108.28,108.22,108.26,3268.0,92.2939,92.3365,92.2853,92.3195,3268.0
2019-06-06 10:55:00,108.22,108.24,108.19,108.21,23249.0,92.2853,92.3024,92.2598,92.2768,23249.0
2019-06-06 11:00:00,108.19,108.25,108.19,108.2,4307.0,92.2598,92.3109,92.2598,92.2683,4307.0
2019-06-06 11:05:00,108.18,108.32,108.15,108.31,6125.0,92.2512,92.3706,92.2257,92.3621,6125.0
2019-06-06 11:10:00,108.33,108.33,108.26,108.28,3840.0,92.3792,92.3792,92.3195,92.3365,3840.0
2019-06-06 11:15:00,108.31,108.35,108.3,108.34,64509.0,92.3621,92.3962,92.3536,92.3877,64509.0
2019-06-06 11:20:00,108.34,108.34,108.24,108.27,12578.0,92.3877,92.3877,92.3024,92.328,12578.0
2019-06-06 11:25:00,108.27,108.32,108.27,108.31,2197.0,92.328,92.3706,92.328,92.3621,2197.0
2019-06-06 11:30:00,108.31,108.35,108.3,108.35,6921.0,92.3621,92.3962,92.3536,92.3962,6921.0
2019-06-06 11:35:00,108.33,108.34,108.26,108.26,4657.0,92.3792,92.3877,92.3195,92.3195,4657.0
2019-06-06 11:40:00,108.28,108.29,108.21,108.21,1347.0,92.3365,92.345,92.2768,92.2768,1347.0
2019-06-06 11:45:00,108.19,108.2,108.01,108.05,15659.0,92.2598,92.2683,92.1063,92.1404,15659.0
2019-06-06 11:50:00,108.05,108.13,108.04,108.09,6524.0,92.1404,92.2086,92.1319,92.1745,6524.0
2019-06-06 11:55:00,108.09,108.12,108.05,108.05,1983.0,92.1745,92.2001,92.1404,92.1404,1983.0
2019-06-06 12:00:00,108.07,108.13,108.03,108.11,12499.0,92.1574,92.2086,92.1233,92.1915,12499.0
2019-06-06 12:05:00,108.14,108.19,108.11,108.18,5192.0,92.2171,92.2598,92.1915,92.2512,5192.0
2019-06-06 12:10:00,108.14,108.16,108.11,108.16,2747.0,92.2171,92.2342,92.1915,92.2342,2747.0
2019-06-06 12:15:00,108.17,108.24,108.15,108.23,6589.0,92.2427,92.3024,92.2257,92.2939,6589.0
2019-06-06 12:20:00,108.22,108.24,108.18,108.2,6479.0,92.2853,92.3024,92.2512,92.2683,6479.0
2019-06-06 12:25:00,108.19,108.22,108.18,108.2,2353.0,92.2598,92.2853,92.2512,92.2683,2353.0
2019-06-06 12:30:00,108.21,108.27,108.2,108.27,1999.0,92.2768,92.328,92.2683,92.328,1999.0
2019-06-06 12:35:00,108.24,108.24,108.21,108.21,4532.0,92.3024,92.3024,92.2768,92.2768,4532.0
2019-06-06 12:40:00,108.2,108.21,108.19,108.21,3991.0,92.2683,92.2768,92.2598,92.2768,3991.0
2019-06-06 12:45:00,108.23,108.29,108.22,108.28,3494.0,92.2939,92.345,92.2853,92.3365,3494.0
2019-06-06 12:50:00,108.28,108.28,108.25,108.26,1501.0,92.3365,92.3365,92.3109,92.3195,1501.0
2019-06-06 12:55:00,108.27,108.28,108.24,108.27,4316.0,92.328,92.3365,92.3024,92.328,4316.0
2019-06-06 13:00:00,108.29,108.32,108.28,108.31,9344.0,92.345,92.3706,92.3365,92.3621,9344.0
2019-06-06 13:05:00,108.29,108.32,108.29,108.3,3703.0,92.345,92.3706,92.345,92.3536,3703.0
2019-06-06 13:10:00,108.3,108.35,108.29,108.35,2827.0,92.3536,92.3962,92.345,92.3962,2827.0
2019-06-06 13:15:00,108.35,108.37,108.32,108.32,7140.0,92.3962,92.4133,92.3706,92.3706,7140.0
2019-06-06 13:20:00,108.32,108.32,108.29,108.3,4219.0,92.3706,92.3706,92.345,92.3536,4219.0
2019-06-06 13:25:00,108.3,108.36,108.3,108.34,10882.0,92.3536,92.4047,92.3536,92.3877,10882.0
2019-06-06 13:30:00,108.36,108.39,108.36,108.36,2230.0,92.4047,92.4303,92.4047,92.4047,2230.0
2019-06-06 13:35:00,108.36,108.37,108.32,108.33,5385.0,92.4047,92.4133,92.3706,92.3792,5385.0
2019-06-06 13:40:00,108.31,108.38,108.3,108.38,14094.0,92.3621,92.4218,92.3536,92.4218,14094.0
2019-06-06 13:45:00,108.38,108.38,108.35,108.35,3126.0,92.4218,92.4218,92.3962,92.3962,3126.0
2019-06-06 13:50:00,108.36,108.38,108.35,108.36,33619.0,92.4047,92.4218,92.3962,92.4047,33619.0
2019-06-06 13:55:00,108.36,108.37,108.35,108.35,6799.0,92.4047,92.4133,92.3962,92.3962,6799.0
2019-06-06 14:00:00,108.35,108.36,108.29,108.36,21851.0,92.3962,92.4047,92.345,92.4047,21851.0
2019-06-06 14:05:00,108.35,108.37,108.33,108.35,9284.0,92.3962,92.4133,92.3792,92.3962,9284.0
2019-06-06 14:10:00,108.37,108.41,108.36,108.39,7994.0,92.4133,92.4474,92.4047,92.4303,7994.0
2019-06-06 14:15:00,108.4,108.44,108.4,108.44,5671.0,92.4388,92.473,92.4388,92.473,5671.0
2019-06-06 14:20:00,108.44,108.44,108.39,108.4,16117.0,92.473,92.473,92.4303,92.4388,16117.0
2019-06-06 14:25:00,108.41,108.42,108.37,108.38,9029.0,92.4474,92.4559,92.4133,92.4218,9029.0
2019-06-06 14:30:00,108.38,108.68,108.37,108.62,84676.0,92.4218,92.6776,92.4133,92.6265,84676.0
2019-06-06 14:35:00,108.64,108.64,108.5,108.55,8376.0,92.6435,92.6435,92.5241,92.5668,8376.0
2019-06-06 14:40:00,108.55,108.64,108.51,108.63,20332.0,92.5668,92.6435,92.5326,92.635,20332.0
2019-06-06 14:45:00,108.64,108.65,108.49,108.49,20682.0,92.6435,92.652,92.5156,92.5156,20682.0
2019-06-06 14:50:00,108.5,108.53,108.5,108.53,2102.0,92.5241,92.5497,92.5241,92.5497,2102.0
2019-06-06 14:55:00,108.51,108.51,108.47,108.47,7845.0,92.5326,92.5326,92.4985,92.4985,7845.0
2019-06-06 15:00:00,108.48,108.53,108.46,108.51,16645.0,92.5071,92.5497,92.49,92.5326,16645.0
2019-06-06 15:05:00,108.5,108.56,108.49,108.54,9700.0,92.5241,92.5753,92.5156,92.5582,9700.0
2019-06-06 15:10:00,108.55,108.58,108.53,108.56,2665.0,92.5668,92.5923,92.5497,92.5753,2665.0
2019-06-06 15:15:00,108.56,108.69,108.56,108.69,10470.0,92.5753,92.6861,92.5753,92.6861,10470.0
2019-06-06 15:20:00,108.71,108.72,108.68,108.72,7332.0,92.7032,92.7117,92.6776,92.7117,7332.0
2019-06-06 15:25:00,108.73,108.77,108.72,108.75,34727.0,92.7203,92.7544,92.7117,92.7373,34727.0
2019-06-06 15:30:00,108.75,108.94,108.73,108.94,5696.0,92.7373,92.8993,92.7203,92.8993,5696.0
2019-06-06 15:35:00,108.93,108.95,108.84,108.9,32072.0,92.8908,92.9079,92.8141,92.8652,32072.0
2019-06-06 15:40:00,108.88,108.9,108.72,108.72,13213.0,92.8482,92.8652,92.7117,92.7117,13213.0
2019-06-06 15:45:00,108.71,108.75,108.67,108.75,5041.0,92.7032,92.7373,92.6691,92.7373,5041.0
2019-06-06 15:50:00,108.74,108.8,108.62,108.65,25656.0,92.7288,92.7799,92.6265,92.652,25656.0
2019-06-06 15:55:00,108.66,108.67,108.54,108.62,74538.0,92.6606,92.6691,92.5582,92.6265,74538.0
2019-06-07 09:30:00,108.99,109.0,108.89,108.97,34838.0,92.942,92.9505,92.8567,92.9249,34838.0
2019-06-07 09:35:00,109.02,109.21,109.01,109.21,9370.0,92.9676,93.1296,92.959,93.1296,9370.0
2019-06-07 09:40:00,109.21,109.21,109.14,109.15,3235.0,93.1296,93.1296,93.0699,93.0784,3235.0
2019-06-07 09:45:00,109.12,109.15,109.06,109.09,7245.0,93.0528,93.0784,93.0017,93.0272,7245.0
2019-06-07 09:50:00,109.05,109.16,109.05,109.09,4913.0,92.9931,93.0869,92.9931,93.0272,4913.0
2019-06-07 09:55:00,109.12,109.2,109.09,109.17,38796.0,93.0528,93.121,93.0272,93.0955,38796.0
2019-06-07 10:00:00,109.2,109.23,109.15,109.19,9796.0,93.121,93.1466,93.0784,93.1125,9796.0
2019-06-07 10:05:00,109.19,109.3,109.18,109.24,11424.0,93.1125,93.2063,93.104,93.1552,11424.0
2019-06-07 10:10:00,109.28,109.29,109.2,109.2,8006.0,93.1893,93.1978,93.121,93.121,8006.0
2019-06-07 10:15:00,109.22,109.24,109.16,109.24,4099.0,93.1381,93.1552,93.0869,93.1552,4099.0
2019-06-07 10:20:00,109.21,109.22,109.12,109.21,3723.0,93.1296,93.1381,93.0528,93.1296,3723.0
2019-06-07 10:25:00,109.18,109.21,109.13,109.19,2863.0,93.104,93.1296,93.0614,93.1125,2863.0
2019-06-07 10:30:00,109.23,109.4,109.22,109.4,10096.0,93.1466,93.2916,93.1381,93.2916,10096.0
2019-06-07 10:35:00,109.39,109.41,109.36,109.4,7355.0,93.2831,93.3001,93.2575,93.2916,7355.0
2019-06-07 10:40:00,109.43,109.43,109.39,109.4,1604.0,93.3172,93.3172,93.2831,93.2916,1604.0
2019-06-07 10:45:00,109.42,109.5,109.4,109.45,7273.0,93.3087,93.3769,93.2916,93.3342,7273.0
2019-06-07 10:50:00,109.48,109.59,109.47,109.54,5165.0,93.3598,93.4536,93.3513,93.411,5165.0
2019-06-07 10:55:00,109.53,109.61,109.52,109.59,8839.0,93.4025,93.4707,93.3939,93.4536,8839.0
2019-06-07 11:00:00,109.62,109.65,109.54,109.54,6216.0,93.4792,93.5048,93.411,93.411,6216.0
2019-06-07 11:05:00,109.54,109.54,109.44,109.45,13492.0,93.411,93.411,93.3257,93.3342,13492.0
2019-06-07 11:10:00,109.45,109.48,109.38,109.38,6199.0,93.3342,93.3598,93.2745,93.2745,6199.0
2019-06-07 11:15:00,109.38,109.42,109.35,109.42,12972.0,93.2745,93.3087,93.249,93.3087,12972.0
2019-06-07 11:20:00,109.41,109.42,109.33,109.35,3487.0,93.3001,93.3087,93.2319,93.249,3487.0
2019-06-07 11:25:00,109.35,109.38,109.28,109.28,2898.0,93.249,93.2745,93.1893,93.1893,2898.0
2019-06-07 11:30:00,109.32,109.35,109.26,109.27,18377.0,93.2234,93.249,93.1722,93.1807,18377.0
2019-06-07 11:35:00,109.32,109.35,109.27,109.28,8792.0,93.2234,93.249,93.1807,93.1893,8792.0
2019-06-07 11:40:00,109.29,109.35,109.29,109.34,5827.0,93.1978,93.249,93.1978,93.2404,5827.0
2019-06-07 11:45:00,109.34,109.35,109.28,109.35,4194.0,93.2404,93.249,93.1893,93.249,4194.0
2019-06-07 11:50:00,109.37,109.38,109.29,109.32,3488.0,93.266,93.2745,93.1978,93.2234,3488.0
2019-06-07 11:55:00,109.3,109.36,109.28,109.28,10110.0,93.2063,93.2575,93.1893,93.1893,10110.0
2019-06-07 12:00:00,109.28,109.3,109.21,109.21,2745.0,93.1893,93.2063,93.1296,93.1296,2745.0
2019-06-07 12:05:00,109.24,109.3,109.23,109.28,2253.0,93.1552,93.2063,93.1466,93.1893,2253.0
2019-06-07 12:10:00,109.24,109.34,109.24,109.31,3409.0,93.1552,93.2404,93.1552,93.2149,3409.0
2019-06-07 12:15:00,109.31,109.32,109.27,109.28,3981.0,93.2149,93.2234,93.1807,93.1893,3981.0
2019-06-07 12:20:00,109.29,109.38,109.28,109.36,5470.0,93.1978,93.2745,93.1893,93.2575,5470.0
2019-06-07 12:25:00,109.37,109.4,109.36,109.38,4973.0,93.266,93.2916,93.2575,93.2745,4973.0
2019-06-07 12:30:00,109.4,109.44,109.39,109.43,4528.0,93.2916,93.3257,93.2831,93.3172,4528.0
2019-06-07 12:35:00,109.44,109.44,109.36,109.38,8848.0,93.3257,93.3257,93.2575,93.2745,8848.0
2019-06-07 12:40:00,109.37,109.46,109.37,109.45,8831.0,93.266,93.3428,93.266,93.3342,8831.0
2019-06-07 12:45:00,109.43,109.46,109.43,109.44,1787.0,93.3172,93.3428,93.3172,93.3257,1787.0
2019-06-07 12:50:00,109.46,109.47,109.42,109.46,4047.0,93.3428,93.3513,93.3087,93.3428,4047.0
2019-06-07 12:55:00,109.47,109.55,109.47,109.55,5050.0,93.3513,93.4195,93.3513,93.4195,5050.0
2019-06-07 13:00:00,109.58,109.6,109.55,109.57,6232.0,93.4451,93.4622,93.4195,93.4366,6232.0
2019-06-07 13:05:00,109.58,109.58,109.53,109.54,19046.0,93.4451,93.4451,93.4025,93.411,19046.0
2019-06-07 13:10:00,109.54,109.54,109.47,109.5,7169.0,93.411,93.411,93.3513,93.3769,7169.0
2019-06-07 13:15:00,109.5,109.53,109.45,109.52,9094.0,93.3769,93.4025,93.3342,93.3939,9094.0
2019-06-07 13:20:00,109.55,109.55,109.37,109.4,2309.0,93.4195,93.4195,93.266,93.2916,2309.0
2019-06-07 13:25:00,109.41,109.44,109.4,109.41,5983.0,93.3001,93.3257,93.2916,93.3001,5983.0
2019-06-07 13:30:00,109.43,109.47,109.41,109.45,9003.0,93.3172,93.3513,93.3001,93.3342,9003.0
2019-06-07 13:35:00,109.48,109.5,109.46,109.47,4451.0,93.3598,93.3769,93.3428,93.3513,4451.0
2019-06-07 13:40:00,109.47,109.48,109.42,109.47,7343.0,93.3513,93.3598,93.3087,93.3513,7343.0
2019-06-07 13:45:00,109.47,109.47,109.4,109.4,14818.0,93.3513,93.3513,93.2916,93.2916,14818.0
2019-06-07 13:50:00,109.39,109.41,109.36,109.38,6216.0,93.2831,93.3001,93.2575,93.2745,6216.0
2019-06-07 13:55:00,109.37,109.44,109.34,109.43,53372.0,93.266,93.3257,93.2404,93.3172,53372.0
2019-06-07 14:00:00,109.42,109.43,109.35,109.38,5211.0,93.3087,93.3172,93.249,93.2745,5211.0
2019-06-07 14:05:00,109.37,109.37,109.33,109.36,23892.0,93.266,93.266,93.2319,93.2575,23892.0
2019-06-07 14:10:00,109.37,109.38,109.35,109.37,2362.0,93.266,93.2745,93.249,93.266,2362.0
2019-06-07 14:15:00,109.37,109.4,109.34,109.35,19429.0,93.266,93.2916,93.2404,93.249,19429.0
2019-06-07 14:20:00,109.34,109.43,109.33,109.42,2612.0,93.2404,93.3172,93.2319,93.3087,2612.0
2019-06-07 14:25:00,109.42,109.43,109.36,109.36,2588.0,93.3087,93.3172,93.2575,93.2575,2588.0
2019-06-07 14:30:00,109.37,109.38,109.35,109.37,1906.0,93.266,93.2745,93.249,93.266,1906.0
2019-06-07 14:35:00,109.4,109.4,109.38,109.39,22827.0,93.2916,93.2916,93.2745,93.2831,22827.0
2019-06-07 14:40:00,109.39,109.44,109.38,109.39,19780.0,93.2831,93.3257,93.2745,93.2831,19780.0
2019-06-07 14:45:00,109.39,109.41,109.26,109.27,15785.0,93.2831,93.3001,93.1722,93.1807,15785.0
2019-06-07 14:50:00,109.26,109.34,109.25,109.3,10796.0,93.1722,93.2404,93.1637,93.2063,10796.0
2019-06-07 14:55:00,109.27,109.27,109.23,109.25,3992.0,93.1807,93.1807,93.1466,93.1637,3992.0
2019-06-07 15:00:00,109.25,109.36,109.24,109.3,3456.0,93.1637,93.2575,93.1552,93.2063,3456.0
2019-06-07 15:05:00,109.27,109.29,109.25,109.27,10079.0,93.1807,93.1978,93.1637,93.1807,10079.0
2019-06-07 15:10:00,109.26,109.33,109.25,109.32,6269.0,93.1722,93.2319,93.1637,93.2234,6269.0
2019-06-07 15:15:00,109.32,109.33,109.29,109.3,5608.0,93.2234,93.2319,93.1978,93.2063,5608.0
2019-06-07 15:20:00,109.29,109.36,109.27,109.36,6271.0,93.1978,93.2575,93.1807,93.2575,6271.0
2019-06-07 15:25:00,109.38,109.42,109.37,109.42,2834.0,93.2745,93.3087,93.266,93.3087,2834.0
2019-06-07 15:30:00,109.39,109.42,109.3,109.35,9074.0,93.2831,93.3087,93.2063,93.249,9074.0
2019-06-07 15:35:00,109.33,109.33,109.29,109.32,6884.0,93.2319,93.2319,93.1978,93.2234,6884.0
2019-06-07 15:40:00,109.33,109.37,109.28,109.28,9254.0,93.2319,93.266,93.1893,93.1893,9254.0
2019-06-07 15:45:00,109.27,109.28,109.18,109.24,11138.0,93.1807,93.1893,93.104,93.1552,11138.0
2019-06-07 15:50:00,109.26,109.29,109.12,109.15,16592.0,93.1722,93.1978,93.0528,93.0784,16592.0
2019-06-07 15:55:00,109.15,109.23,109.15,109.17,12014.0,93.0784,93.1466,93.0784,93.0955,12014.0
2019-06-10 09:30:00,109.7,109.85,109.68,109.84,48609.0,93.5474,93.6753,93.5304,93.6668,48609.0
2019-06-10 09:35:00,109.86,109.93,109.81,109.83,47415.0,93.6839,93.7436,93.6412,93.6583,47415.0
2019-06-10 09:40:00,109.81,109.83,109.76,109.81,79135.0,93.6412,93.6583,93.5986,93.6412,79135.0
2019-06-10 09:45:00,109.81,109.82,109.69,109.69,6681.0,93.6412,93.6498,93.5389,93.5389,6681.0
2019-06-10 09:50:00,109.69,109.77,109.67,109.71,8834.0,93.5389,93.6071,93.5218,93.556,8834.0
2019-06-10 09:55:00,109.7,109.78,109.69,109.78,4928.0,93.5474,93.6156,93.5389,93.6156,4928.0
2019-06-10 10:00:00,109.83,109.86,109.77,109.83,31658.0,93.6583,93.6839,93.6071,93.6583,31658.0
2019-06-10 10:05:00,109.83,109.88,109.79,109.85,7586.0,93.6583,93.7009,93.6242,93.6753,7586.0
2019-06-10 10:10:00,109.87,109.88,109.75,109.83,13507.0,93.6924,93.7009,93.5901,93.6583,13507.0
2019-06-10 10:15:00,109.86,109.86,109.81,109.84,8844.0,93.6839,93.6839,93.6412,93.6668,8844.0
2019-06-10 10:20:00,109.84,109.84,109.78,109.81,11679.0,93.6668,93.6668,93.6156,93.6412,11679.0
2019-06-10 10:25:00,109.81,109.85,109.78,109.78,11115.0,93.6412,93.6753,93.6156,93.6156,11115.0
2019-06-10 10:30:00,109.85,109.85,109.8,109.83,9123.0,93.6753,93.6753,93.6327,93.6583,9123.0
2019-06-10 10:35:00,109.81,109.83,109.76,109.78,17976.0,93.6412,93.6583,93.5986,93.6156,17976.0
2019-06-10 10:40:00,109.78,109.87,109.78,109.85,14538.0,93.6156,93.6924,93.6156,93.6753,14538.0
2019-06-10 10:45:00,109.84,109.86,109.82,109.84,7830.0,93.6668,93.6839,93.6498,93.6668,7830.0
2019-06-10 10:50:00,109.83,109.89,109.81,109.88,6345.0,93.6583,93.7095,93.6412,93.7009,6345.0
2019-06-10 10:55:00,109.88,109.88,109.83,109.84,7212.0,93.7009,93.7009,93.6583,93.6668,7212.0
2019-06-10 11:00:00,109.84,109.9,109.81,109.81,14595.0,93.6668,93.718,93.6412,93.6412,14595.0
2019-06-10 11:05:00,109.82,109.87,109.8,109.87,9102.0,93.6498,93.6924,93.6327,93.6924,9102.0
2019-06-10 11:10:00,109.88,109.92,109.85,109.86,14310.0,93.7009,93.735,93.6753,93.6839,14310.0
2019-06-10 11:15:00,109.85,109.85,109.82,109.85,3955.0,93.6753,93.6753,93.6498,93.6753,3955.0
2019-06-10 11:20:00,109.87,109.87,109.8,109.82,16824.0,93.6924,93.6924,93.6327,93.6498,16824.0
2019-06-10 11:25:00,109.83,109.85,109.81,109.81,6583.0,93.6583,93.6753,93.6412,93.6412,6583.0
2019-06-10 11:30:00,109.83,109.91,109.82,109.88,18559.0,93.6583,93.7265,93.6498,93.7009,18559.0
2019-06-10 11:35:00,109.89,109.9,109.82,109.87,8238.0,93.7095,93.718,93.6498,93.6924,8238.0
2019-06-10 11:40:00,109.89,109.97,109.89,109.97,4730.0,93.7095,93.7777,93.7095,93.7777,4730.0
2019-06-10 11:45:00,109.96,109.98,109.94,109.95,22603.0,93.7691,93.7862,93.7521,93.7606,22603.0
2019-06-10 11:50:00,109.97,110.0,109.96,110.0,69624.0,93.7777,93.8033,93.7691,93.8033,69624.0
2019-06-10 11:55:00,110.0,110.02,109.99,110.01,8971.0,93.8033,93.8203,93.7947,93.8118,8971.0
2019-06-10 12:00:00,110.0,110.02,109.98,110.0,5478.0,93.8033,93.8203,93.7862,93.8033,5478.0
2019-06-10 12:05:00,110.0,110.01,109.92,109.93,5858.0,93.8033,93.8118,93.735,93.7436,5858.0
2019-06-10 12:10:00,109.94,109.94,109.91,109.93,5054.0,93.7521,93.7521,93.7265,93.7436,5054.0
2019-06-10 12:15:00,109.94,109.96,109.91,109.91,6535.0,93.7521,93.7691,93.7265,93.7265,6535.0
2019-06-10 12:20:00,109.89,109.9,109.83,109.84,9764.0,93.7095,93.718,93.6583,93.6668,9764.0
2019-06-10 12:25:00,109.84,109.88,109.84,109.86,2818.0,93.6668,93.7009,93.6668,93.6839,2818.0
2019-06-10 12:30:00,109.86,109.86,109.8,109.83,5892.0,93.6839,93.6839,93.6327,93.6583,5892.0
2019-06-10 12:35:00,109.81,109.86,109.78,109.86,11002.0,93.6412,93.6839,93.6156,93.6839,11002.0
2019-06-10 12:40:00,109.85,109.89,109.85,109.87,8440.0,93.6753,93.7095,93.6753,93.6924,8440.0
2019-06-10 12:45:00,109.86,109.86,109.82,109.85,10485.0,93.6839,93.6839,93.6498,93.6753,10485.0
2019-06-10 12:50:00,109.84,109.85,109.81,109.84,7704.0,93.6668,93.6753,93.6412,93.6668,7704.0
2019-06-10 12:55:00,109.85,109.85,109.79,109.79,23772.0,93.6753,93.6753,93.6242,93.6242,23772.0
2019-06-10 13:00:00,109.84,109.92,109.81,109.89,25721.0,93.6668,93.735,93.6412,93.7095,25721.0
2019-06-10 13:05:00,109.89,109.89,109.83,109.84,20305.0,93.7095,93.7095,93.6583,93.6668,20305.0
2019-06-10 13:10:00,109.83,109.89,109.82,109.87,3549.0,93.6583,93.7095,93.6498,93.6924,3549.0
2019-06-10 13:15:00,109.87,109.87,109.82,109.83,6634.0,93.6924,93.6924,93.6498,93.6583,6634.0
2019-06-10 13:20:00,109.82,109.85,109.82,109.84,5549.0,93.6498,93.6753,93.6498,93.6668,5549.0
2019-06-10 13:25:00,109.83,109.84,109.79,109.82,3841.0,93.6583,93.6668,93.6242,93.6498,3841.0
2019-06-10 13:30:00,109.85,109.87,109.84,109.84,8140.0,93.6753,93.6924,93.6668,93.6668,8140.0
2019-06-10 13:35:00,109.85,109.87,109.82,109.82,6663.0,93.6753,93.6924,93.6498,93.6498,6663.0
2019-06-10 13:40:00,109.84,109.87,109.72,109.72,38881.0,93.6668,93.6924,93.5645,93.5645,38881.0
2019-06-10 13:45:00,109.71,109.75,109.7,109.74,6593.0,93.556,93.5901,93.5474,93.5815,6593.0
2019-06-10 13:50:00,109.74,109.74,109.67,109.7,4912.0,93.5815,93.5815,93.5218,93.5474,4912.0
2019-06-10 13:55:00,109.67,109.72,109.66,109.7,18024.0,93.5218,93.5645,93.5133,93.5474,18024.0
2019-06-10 14:00:00,109.7,109.7,109.53,109.57,15681.0,93.5474,93.5474,93.4025,93.4366,15681.0
2019-06-10 14:05:00,109.58,109.63,109.56,109.6,11984.0,93.4451,93.4877,93.428,93.4622,11984.0
2019-06-10 14:10:00,109.61,109.62,109.54,109.59,8681.0,93.4707,93.4792,93.411,93.4536,8681.0
2019-06-10 14:15:00,109.57,109.57,109.53,109.56,7895.0,93.4366,93.4366,93.4025,93.428,7895.0
2019-06-10 14:20:00,109.56,109.68,109.56,109.67,17099.0,93.428,93.5304,93.428,93.5218,17099.0
2019-06-10 14:25:00,109.66,109.69,109.65,109.66,9174.0,93.5133,93.5389,93.5048,93.5133,9174.0
2019-06-10 14:30:00,109.65,109.74,109.63,109.73,16943.0,93.5048,93.5815,93.4877,93.573,16943.0
2019-06-10 14:35:00,109.71,109.73,109.69,109.73,8730.0,93.556,93.573,93.5389,93.573,8730.0
2019-06-10 14:40:00,109.72,109.77,109.69,109.72,102297.0,93.5645,93.6071,93.5389,93.5645,102297.0
2019-06-10 14:45:00,109.72,109.77,109.71,109.76,8732.0,93.5645,93.6071,93.556,93.5986,8732.0
2019-06-10 14:50:00,109.76,109.78,109.7,109.71,4652.0,93.5986,93.6156,93.5474,93.556,4652.0
2019-06-10 14:55:00,109.7,109.75,109.7,109.74,4469.0,93.5474,93.5901,93.5474,93.5815,4469.0
2019-06-10 15:00:00,109.75,109.76,109.72,109.75,8631.0,93.5901,93.5986,93.5645,93.5901,8631.0
2019-06-10 15:05:00,109.74,109.77,109.71,109.76,12226.0,93.5815,93.6071,93.556,93.5986,12226.0
2019-06-10 15:10:00,109.76,109.78,109.68,109.68,11436.0,93.5986,93.6156,93.5304,93.5304,11436.0
2019-06-10 15:15:00,109.69,109.75,109.67,109.73,6082.0,93.5389,93.5901,93.5218,93.573,6082.0
2019-06-10 15:20:00,109.74,109.75,109.67,109.67,10255.0,93.5815,93.5901,93.5218,93.5218,10255.0
2019-06-10 15:25:00,109.67,109.67,109.6,109.6,11805.0,93.5218,93.5218,93.4622,93.4622,11805.0
2019-06-10 15:30:00,109.61,109.74,109.55,109.66,16436.0,93.4707,93.5815,93.4195,93.5133,16436.0
2019-06-10 15:35:00,109.66,109.67,109.6,109.61,13171.0,93.5133,93.5218,93.4622,93.4707,13171.0
2019-06-10 15:40:00,109.63,109.65,109.56,109.63,10996.0,93.4877,93.5048,93.428,93.4877,10996.0
2019-06-10 15:45:00,109.63,109.63,109.54,109.55,37724.0,93.4877,93.4877,93.411,93.4195,37724.0
2019-06-10 15:50:00,109.55,109.61,109.51,109.61,47404.0,93.4195,93.4707,93.3854,93.4707,47404.0
2019-06-10 15:55:00,109.62,109.62,109.5,109.54,35957.0,93.4792,93.4792,93.3769,93.411,35957.0
2019-06-11 09:30:00,110.11,110.32,110.11,110.2,79211.0,93.8971,94.0761,93.8971,93.9738,79211.0
2019-06-11 09:35:00,110.24,110.29,109.99,110.0,23261.0,94.0079,94.0506,93.7947,93.8033,23261.0
2019-06-11 09:40:00,110.09,110.23,110.09,110.22,1182.0,93.88,93.9994,93.88,93.9909,1182.0
2019-06-11 09:45:00,110.24,110.26,110.07,110.1,8366.0,94.0079,94.025,93.8629,93.8885,8366.0
2019-06-11 09:50:00,110.14,110.2,110.13,110.15,16418.0,93.9226,93.9738,93.9141,93.9312,16418.0
2019-06-11 09:55:00,110.18,110.19,110.09,110.09,3277.0,93.9568,93.9653,93.88,93.88,3277.0
2019-06-11 10:00:00,110.1,110.14,110.07,110.08,12582.0,93.8885,93.9226,93.8629,93.8715,12582.0
2019-06-11 10:05:00,110.06,110.08,109.94,109.98,7743.0,93.8544,93.8715,93.7521,93.7862,7743.0
2019-06-11 10:10:00,109.95,109.98,109.86,109.97,7143.0,93.7606,93.7862,93.6839,93.7777,7143.0
2019-06-11 10:15:00,110.0,110.0,109.92,109.95,3399.0,93.8033,93.8033,93.735,93.7606,3399.0
2019-06-11 10:20:00,110.0,110.0,109.93,109.96,4726.0,93.8033,93.8033,93.7436,93.7691,4726.0
2019-06-11 10:25:00,109.98,110.0,109.96,109.99,10309.0,93.7862,93.8033,93.7691,93.7947,10309.0
2019-06-11 10:30:00,110.04,110.04,109.98,109.98,14132.0,93.8374,93.8374,93.7862,93.7862,14132.0
2019-06-11 10:35:00,109.98,109.98,109.88,109.91,242597.0,93.7862,93.7862,93.7009,93.7265,242597.0
2019-06-11 10:40:00,109.93,109.96,109.81,109.81,7649.0,93.7436,93.7691,93.6412,93.6412,7649.0
2019-06-11 10:45:00,109.87,109.87,109.79,109.81,2294.0,93.6924,93.6924,93.6242,93.6412,2294.0
2019-06-11 10:50:00,109.8,109.81,109.74,109.81,1665.0,93.6327,93.6412,93.5815,93.6412,1665.0
2019-06-11 10:55:00,109.82,109.83,109.8,109.8,1618.0,93.6498,93.6583,93.6327,93.6327,1618.0
2019-06-11 11:00:00,109.8,109.87,109.79,109.86,3880.0,93.6327,93.6924,93.6242,93.6839,3880.0
2019-06-11 11:05:00,109.88,109.92,109.87,109.9,1753.0,93.7009,93.735,93.6924,93.718,1753.0
2019-06-11 11:10:00,109.94,109.94,109.88,109.88,3050.0,93.7521,93.7521,93.7009,93.7009,3050.0
2019-06-11 11:15:00,109.88,109.91,109.87,109.91,19621.0,93.7009,93.7265,93.6924,93.7265,19621.0
2019-06-11 11:20:00,109.9,109.97,109.9,109.97,11653.0,93.718,93.7777,93.718,93.7777,11653.0
2019-06-11 11:25:00,109.95,109.95,109.86,109.89,3900.0,93.7606,93.7606,93.6839,93.7095,3900.0
2019-06-11 11:30:00,109.9,109.91,109.84,109.84,6997.0,93.718,93.7265,93.6668,93.6668,6997.0
2019-06-11 11:35:00,109.82,109.85,109.75,109.75,3620.0,93.6498,93.6753,93.5901,93.5901,3620.0
2019-06-11 11:40:00,109.77,109.79,109.74,109.78,2587.0,93.6071,93.6242,93.5815,93.6156,2587.0
2019-06-11 11:45:00,109.75,109.75,109.69,109.69,3777.0,93.5901,93.5901,93.5389,93.5389,3777.0
2019-06-11 11:50:00,109.71,109.8,109.7,109.8,7909.0,93.556,93.6327,93.5474,93.6327,7909.0
2019-06-11 11:55:00,109.79,109.8,109.74,109.74,5303.0,93.6242,93.6327,93.5815,93.5815,5303.0
2019-06-11 12:00:00,109.73,109.74,109.62,109.64,2675.0,93.573,93.5815,93.4792,93.4963,2675.0
2019-06-11 12:05:00,109.64,109.64,109.56,109.59,12431.0,93.4963,93.4963,93.428,93.4536,12431.0
2019-06-11 12:10:00,109.57,109.58,109.54,109.57,2506.0,93.4366,93.4451,93.411,93.4366,2506.0
2019-06-11 12:15:00,109.53,109.57,109.51,109.54,6487.0,93.4025,93.4366,93.3854,93.411,6487.0
2019-06-11 12:20:00,109.55,109.59,109.55,109.57,2809.0,93.4195,93.4536,93.4195,93.4366,2809.0
2019-06-11 12:25:00,109.53,109.56,109.52,109.52,2849.0,93.4025,93.428,93.3939,93.3939,2849.0
2019-06-11 12:30:00,109.53,109.61,109.53,109.61,9164.0,93.4025,93.4707,93.4025,93.4707,9164.0
2019-06-11 12:35:00,109.56,109.6,109.55,109.6,2509.0,93.428,93.4622,93.4195,93.4622,2509.0
2019-06-11 12:40:00,109.58,109.58,109.51,109.55,9501.0,93.4451,93.4451,93.3854,93.4195,9501.0
2019-06-11 12:45:00,109.53,109.57,109.46,109.47,8200.0,93.4025,93.4366,93.3428,93.3513,8200.0
2019-06-11 12:50:00,109.46,109.48,109.41,109.42,10380.0,93.3428,93.3598,93.3001,93.3087,10380.0
2019-06-11 12:55:00,109.42,109.43,109.37,109.38,2177.0,93.3087,93.3172,93.266,93.2745,2177.0
2019-06-11 13:00:00,109.37,109.43,109.37,109.39,3025.0,93.266,93.3172,93.266,93.2831,3025.0
2019-06-11 13:05:00,109.4,109.44,109.37,109.44,4658.0,93.2916,93.3257,93.266,93.3257,4658.0
2019-06-11 13:10:00,109.4,109.45,109.38,109.45,3334.0,93.2916,93.3342,93.2745,93.3342,3334.0
2019-06-11 13:15:00,109.46,109.52,109.46,109.49,3360.0,93.3428,93.3939,93.3428,93.3683,3360.0
2019-06-11 13:20:00,109.49,109.51,109.47,109.48,3156.0,93.3683,93.3854,93.3513,93.3598,3156.0
2019-06-11 13:25:00,109.46,109.49,109.44,109.49,3767.0,93.3428,93.3683,93.3257,93.3683,3767.0
2019-06-11 13:30:00,109.47,109.53,109.44,109.52,2387.0,93.3513,93.4025,93.3257,93.3939,2387.0
2019-06-11 13:35:00,109.54,109.56,109.53,109.56,4419.0,93.411,93.428,93.4025,93.428,4419.0
2019-06-11 13:40:00,109.56,109.61,109.55,109.58,11370.0,93.428,93.4707,93.4195,93.4451,11370.0
2019-06-11 13:45:00,109.58,109.58,109.5,109.56,12016.0,93.4451,93.4451,93.3769,93.428,12016.0
2019-06-11 13:50:00,109.57,109.59,109.55,109.59,37141.0,93.4366,93.4536,93.4195,93.4536,37141.0
2019-06-11 13:55:00,109.61,109.65,109.6,109.64,4775.0,93.4707,93.5048,93.4622,93.4963,4775.0
2019-06-11 14:00:00,109.65,109.75,109.64,109.72,13805.0,93.5048,93.5901,93.4963,93.5645,13805.0
2019-06-11 14:05:00,109.72,109.72,109.67,109.69,4290.0,93.5645,93.5645,93.5218,93.5389,4290.0
2019-06-11 14:10:00,109.68,109.69,109.64,109.69,12797.0,93.5304,93.5389,93.4963,93.5389,12797.0
2019-06-11 14:15:00,109.7,109.7,109.65,109.68,8925.0,93.5474,93.5474,93.5048,93.5304,8925.0
2019-06-11 14:20:00,109.68,109.69,109.66,109.68,14354.0,93.5304,93.5389,93.5133,93.5304,14354.0
2019-06-11 14:25:00,109.65,109.66,109.6,109.6,21390.0,93.5048,93.5133,93.4622,93.4622,21390.0
2019-06-11 14:30:00,109.6,109.6,109.55,109.56,3793.0,93.4622,93.4622,93.4195,93.428,3793.0
2019-06-11 14:35:00,109.55,109.55,109.46,109.47,37041.0,93.4195,93.4195,93.3428,93.3513,37041.0
2019-06-11 14:40:00,109.45,109.47,109.42,109.47,5614.0,93.3342,93.3513,93.3087,93.3513,5614.0
2019-06-11 14:45:00,109.47,109.47,109.39,109.42,8146.0,93.3513,93.3513,93.2831,93.3087,8146.0
2019-06-11 14:50:00,109.41,109.43,109.37,109.38,15946.0,93.3001,93.3172,93.266,93.2745,15946.0
2019-06-11 14:55:00,109.37,109.43,109.36,109.43,7167.0,93.266,93.3172,93.2575,93.3172,7167.0
2019-06-11 15:00:00,109.42,109.44,109.32,109.33,3734.0,93.3087,93.3257,93.2234,93.2319,3734.0
2019-06-11 15:05:00,109.34,109.45,109.33,109.45,10927.0,93.2404,93.3342,93.2319,93.3342,10927.0
2019-06-11 15:10:00,109.44,109.46,109.4,109.4,9299.0,93.3257,93.3428,93.2916,93.2916,9299.0
2019-06-11 15:15:00,109.41,109.43,109.38,109.4,5540.0,93.3001,93.3172,93.2745,93.2916,5540.0
2019-06-11 15:20:00,109.39,109.42,109.34,109.36,10006.0,93.2831,93.3087,93.2404,93.2575,10006.0
2019-06-11 15:25:00,109.39,109.41,109.36,109.4,7057.0,93.2831,93.3001,93.2575,93.2916,7057.0
2019-06-11 15:30:00,109.4,109.52,109.37,109.48,8844.0,93.2916,93.3939,93.266,93.3598,8844.0
2019-06-11 15:35:00,109.47,109.49,109.44,109.48,12486.0,93.3513,93.3683,93.3257,93.3598,12486.0
2019-06-11 15:40:00,109.48,109.5,109.44,109.46,8929.0,93.3598,93.3769,93.3257,93.3428,8929.0
2019-06-11 15:45:00,109.45,109.48,109.41,109.46,5822.0,93.3342,93.3598,93.3001,93.3428,5822.0
2019-06-11 15:50:00,109.47,109.48,109.41,109.48,29280.0,93.3513,93.3598,93.3001,93.3598,29280.0
2019-06-11 15:55:00,109.48,109.51,109.42,109.5,104309.0,93.3598,93.3854,93.3087,93.3769,104309.0
2019-06-12 09:30:00,109.47,109.53,109.36,109.4,43690.0,93.3513,93.4025,93.2575,93.2916,43690.0
2019-06-12 09:35:00,109.38,109.58,109.38,109.57,11873.0,93.2745,93.4451,93.2745,93.4366,11873.0
2019-06-12 09:40:00,109.59,109.61,109.54,109.57,38697.0,93.4536,93.4707,93.411,93.4366,38697.0
2019-06-12 09:45:00,109.57,109.58,109.51,109.53,4436.0,93.4366,93.4451,93.3854,93.4025,4436.0
2019-06-12 09:50:00,109.52,109.55,109.48,109.5,14406.0,93.3939,93.4195,93.3598,93.3769,14406.0
2019-06-12 09:55:00,109.52,109.52,109.48,109.51,6692.0,93.3939,93.3939,93.3598,93.3854,6692.0
2019-06-12 10:00:00,109.53,109.55,109.49,109.52,18962.0,93.4025,93.4195,93.3683,93.3939,18962.0
2019-06-12 10:05:00,109.51,109.52,109.4,109.4,1248.0,93.3854,93.3939,93.2916,93.2916,1248.0
2019-06-12 10:10:00,109.47,109.5,109.42,109.45,31807.0,93.3513,93.3769,93.3087,93.3342,31807.0
2019-06-12 10:15:00,109.43,109.49,109.42,109.48,6023.0,93.3172,93.3683,93.3087,93.3598,6023.0
2019-06-12 10:20:00,109.47,109.53,109.46,109.46,3988.0,93.3513,93.4025,93.3428,93.3428,3988.0
2019-06-12 10:25:00,109.47,109.47,109.36,109.4,6066.0,93.3513,93.3513,93.2575,93.2916,6066.0
2019-06-12 10:30:00,109.4,109.42,109.32,109.35,7611.0,93.2916,93.3087,93.2234,93.249,7611.0
2019-06-12 10:35:00,109.37,109.47,109.37,109.47,4629.0,93.266,93.3513,93.266,93.3513,4629.0
2019-06-12 10:40:00,109.49,109.5,109.44,109.46,6764.0,93.3683,93.3769,93.3257,93.3428,6764.0
2019-06-12 10:45:00,109.54,109.54,109.51,109.52,2344.0,93.411,93.411,93.3854,93.3939,2344.0
2019-06-12 10:50:00,109.52,109.55,109.48,109.49,16059.0,93.3939,93.4195,93.3598,93.3683,16059.0
2019-06-12 10:55:00,109.46,109.5,109.4,109.4,9086.0,93.3428,93.3769,93.2916,93.2916,9086.0
2019-06-12 11:00:00,109.36,109.41,109.36,109.41,2093.0,93.2575,93.3001,93.2575,93.3001,2093.0
2019-06-12 11:05:00,109.41,109.42,109.36,109.37,2588.0,93.3001,93.3087,93.2575,93.266,2588.0
2019-06-12 11:10:00,109.35,109.37,109.34,109.35,4013.0,93.249,93.266,93.2404,93.249,4013.0
2019-06-12 11:15:00,109.31,109.35,109.31,109.35,2685.0,93.2149,93.249,93.2149,93.249,2685.0
2019-06-12 11:20:00,109.35,109.35,109.26,109.32,8912.0,93.249,93.249,93.1722,93.2234,8912.0
2019-06-12 11:25:00,109.32,109.36,109.28,109.33,4265.0,93.2234,93.2575,93.1893,93.2319,4265.0
2019-06-12 11:30:00,109.35,109.4,109.34,109.36,3045.0,93.249,93.2916,93.2404,93.2575,3045.0
2019-06-12 11:35:00,109.36,109.36,109.25,109.25,1857.0,93.2575,93.2575,93.1637,93.1637,1857.0
2019-06-12 11:40:00,109.27,109.31,109.25,109.27,5652.0,93.1807,93.2149,93.1637,93.1807,5652.0
2019-06-12 11:45:00,109.28,109.28,109.22,109.22,7366.0,93.1893,93.1893,93.1381,93.1381,7366.0
2019-06-12 11:50:00,109.25,109.27,109.15,109.15,6576.0,93.1637,93.1807,93.0784,93.0784,6576.0
2019-06-12 11:55:00,109.16,109.2,109.15,109.18,7621.0,93.0869,93.121,93.0784,93.104,7621.0
2019-06-12 12:00:00,109.18,109.22,109.18,109.2,2773.0,93.104,93.1381,93.104,93.121,2773.0
2019-06-12 12:05:00,109.2,109.25,109.19,109.25,2315.0,93.121,93.1637,93.1125,93.1637,2315.0
2019-06-12 12:10:00,109.24,109.24,109.19,109.2,2335.0,93.1552,93.1552,93.1125,93.121,2335.0
2019-06-12 12:15:00,109.2,109.25,109.19,109.25,5302.0,93.121,93.1637,93.1125,93.1637,5302.0
2019-06-12 12:20:00,109.22,109.32,109.21,109.31,5833.0,93.1381,93.2234,93.1296,93.2149,5833.0
2019-06-12 12:25:00,109.32,109.37,109.31,109.34,13130.0,93.2234,93.266,93.2149,93.2404,13130.0
2019-06-12 12:30:00,109.34,109.35,109.31,109.33,4452.0,93.2404,93.249,93.2149,93.2319,4452.0
2019-06-12 12:35:00,109.33,109.33,109.27,109.29,10343.0,93.2319,93.2319,93.1807,93.1978,10343.0
2019-06-12 12:40:00,109.3,109.3,109.27,109.28,4562.0,93.2063,93.2063,93.1807,93.1893,4562.0
2019-06-12 12:45:00,109.29,109.38,109.29,109.38,6604.0,93.1978,93.2745,93.1978,93.2745,6604.0
2019-06-12 12:50:00,109.41,109.42,109.38,109.38,6273.0,93.3001,93.3087,93.2745,93.2745,6273.0
2019-06-12 12:55:00,109.37,109.4,109.33,109.34,20527.0,93.266,93.2916,93.2319,93.2404,20527.0
2019-06-12 13:00:00,109.34,109.35,109.31,109.34,12353.0,93.2404,93.249,93.2149,93.2404,12353.0
2019-06-12 13:05:00,109.34,109.37,109.31,109.32,17982.0,93.2404,93.266,93.2149,93.2234,17982.0
2019-06-12 13:10:00,109.32,109.32,109.28,109.3,6724.0,93.2234,93.2234,93.1893,93.2063,6724.0
2019-06-12 13:15:00,109.28,109.29,109.28,109.29,2244.0,93.1893,93.1978,93.1893,93.1978,2244.0
2019-06-12 13:20:00,109.31,109.34,109.31,109.32,4155.0,93.2149,93.2404,93.2149,93.2234,4155.0
2019-06-12 13:25:00,109.3,109.34,109.29,109.33,7830.0,93.2063,93.2404,93.1978,93.2319,7830.0
2019-06-12 13:30:00,109.34,109.34,109.29,109.33,15605.0,93.2404,93.2404,93.1978,93.2319,15605.0
2019-06-12 13:35:00,109.32,109.33,109.27,109.27,6414.0,93.2234,93.2319,93.1807,93.1807,6414.0
2019-06-12 13:40:00,109.29,109.29,109.26,109.28,2750.0,93.1978,93.1978,93.1722,93.1893,2750.0
2019-06-12 13:45:00,109.3,109.33,109.29,109.31,5845.0,93.2063,93.2319,93.1978,93.2149,5845.0
2019-06-12 13:50:00,109.33,109.35,109.32,109.34,39100.0,93.2319,93.249,93.2234,93.2404,39100.0
2019-06-12 13:55:00,109.33,109.35,109.32,109.34,12245.0,93.2319,93.249,93.2234,93.2404,12245.0
2019-06-12 14:00:00,109.34,109.35,109.28,109.28,11474.0,93.2404,93.249,93.1893,93.1893,11474.0
2019-06-12 14:05:00,109.27,109.3,109.26,109.27,2915.0,93.1807,93.2063,93.1722,93.1807,2915.0
2019-06-12 14:10:00,109.28,109.28,109.24,109.26,20732.0,93.1893,93.1893,93.1552,93.1722,20732.0
2019-06-12 14:15:00,109.28,109.28,109.22,109.23,4832.0,93.1893,93.1893,93.1381,93.1466,4832.0
2019-06-12 14:20:00,109.25,109.26,109.21,109.26,17414.0,93.1637,93.1722,93.1296,93.1722,17414.0
2019-06-12 14:25:00,109.25,109.26,109.23,109.25,5667.0,93.1637,93.1722,93.1466,93.1637,5667.0
2019-06-12 14:30:00,109.24,109.26,109.21,109.26,10961.0,93.1552,93.1722,93.1296,93.1722,10961.0
2019-06-12 14:35:00,109.29,109.32,109.27,109.31,6953.0,93.1978,93.2234,93.1807,93.2149,6953.0
2019-06-12 14:40:00,109.3,109.35,109.28,109.34,19567.0,93.2063,93.249,93.1893,93.2404,19567.0
2019-06-12 14:45:00,109.33,109.38,109.32,109.37,4727.0,93.2319,93.2745,93.2234,93.266,4727.0
2019-06-12 14:50:00,109.37,109.39,109.34,109.36,14707.0,93.266,93.2831,93.2404,93.2575,14707.0
2019-06-12 14:55:00,109.36,109.37,109.33,109.34,11839.0,93.2575,93.266,93.2319,93.2404,11839.0
2019-06-12 15:00:00,109.34,109.34,109.3,109.3,7288.0,93.2404,93.2404,93.2063,93.2063,7288.0
2019-06-12 15:05:00,109.29,109.33,109.29,109.33,5250.0,93.1978,93.2319,93.1978,93.2319,5250.0
2019-06-12 15:10:00,109.32,109.34,109.31,109.34,4261.0,93.2234,93.2404,93.2149,93.2404,4261.0
2019-06-12 15:15:00,109.32,109.33,109.28,109.29,5689.0,93.2234,93.2319,93.1893,93.1978,5689.0
2019-06-12 15:20:00,109.29,109.3,109.26,109.26,5272.0,93.1978,93.2063,93.1722,93.1722,5272.0
2019-06-12 15:25:00,109.27,109.3,109.25,109.26,3116.0,93.1807,93.2063,93.1637,93.1722,3116.0
2019-06-12 15:30:00,109.25,109.3,109.24,109.26,14174.0,93.1637,93.2063,93.1552,93.1722,14174.0
2019-06-12 15:35:00,109.26,109.26,109.23,109.24,19150.0,93.1722,93.1722,93.1466,93.1552,19150.0
2019-06-12 15:40:00,109.24,109.28,109.2,109.21,14380.0,93.1552,93.1893,93.121,93.1296,14380.0
2019-06-12 15:45:00,109.2,109.24,109.19,109.22,7180.0,93.121,93.1552,93.1125,93.1381,7180.0
2019-06-12 15:50:00,109.24,109.33,109.24,109.26,17360.0,93.1552,93.2319,93.1552,93.1722,17360.0
2019-06-12 15:55:00,109.27,109.32,109.24,109.32,17422.0,93.1807,93.2234,93.1552,93.2234,17422.0
2019-06-13 09:30:00,109.66,109.72,109.65,109.66,39601.0,93.5133,93.5645,93.5048,93.5133,39601.0
2019-06-13 09:35:00,109.64,109.82,109.63,109.8,11064.0,93.4963,93.6498,93.4877,93.6327,11064.0
2019-06-13 09:40:00,109.81,109.92,109.8,109.92,35464.0,93.6412,93.735,93.6327,93.735,35464.0
2019-06-13 09:45:00,109.93,109.94,109.84,109.84,4558.0,93.7436,93.7521,93.6668,93.6668,4558.0
2019-06-13 09:50:00,109.86,109.9,109.78,109.78,2335.0,93.6839,93.718,93.6156,93.6156,2335.0
2019-06-13 09:55:00,109.8,109.84,109.79,109.79,7609.0,93.6327,93.6668,93.6242,93.6242,7609.0
2019-06-13 10:00:00,109.81,109.83,109.65,109.66,23676.0,93.6412,93.6583,93.5048,93.5133,23676.0
2019-06-13 10:05:00,109.63,109.64,109.49,109.51,12428.0,93.4877,93.4963,93.3683,93.3854,12428.0
2019-06-13 10:10:00,109.52,109.59,109.52,109.56,46425.0,93.3939,93.4536,93.3939,93.428,46425.0
2019-06-13 10:15:00,109.58,109.6,109.53,109.6,3720.0,93.4451,93.4622,93.4025,93.4622,3720.0
2019-06-13 10:20:00,109.57,109.61,109.55,109.61,4480.0,93.4366,93.4707,93.4195,93.4707,4480.0
2019-06-13 10:25:00,109.61,109.71,109.59,109.71,7487.0,93.4707,93.556,93.4536,93.556,7487.0
2019-06-13 10:30:00,109.72,109.72,109.64,109.66,7369.0,93.5645,93.5645,93.4963,93.5133,7369.0
2019-06-13 10:35:00,109.72,109.76,109.72,109.74,9733.0,93.5645,93.5986,93.5645,93.5815,9733.0
2019-06-13 10:40:00,109.74,109.75,109.59,109.64,1587.0,93.5815,93.5901,93.4536,93.4963,1587.0
2019-06-13 10:45:00,109.64,109.66,109.55,109.55,5765.0,93.4963,93.5133,93.4195,93.4195,5765.0
2019-06-13 10:50:00,109.57,109.59,109.52,109.57,4503.0,93.4366,93.4536,93.3939,93.4366,4503.0
2019-06-13 10:55:00,109.56,109.57,109.53,109.56,2950.0,93.428,93.4366,93.4025,93.428,2950.0
2019-06-13 11:00:00,109.51,109.58,109.5,109.58,5802.0,93.3854,93.4451,93.3769,93.4451,5802.0
2019-06-13 11:05:00,109.53,109.54,109.43,109.48,3631.0,93.4025,93.411,93.3172,93.3598,3631.0
2019-06-13 11:10:00,109.48,109.53,109.47,109.51,3310.0,93.3598,93.4025,93.3513,93.3854,3310.0
2019-06-13 11:15:00,109.49,109.49,109.44,109.44,6220.0,93.3683,93.3683,93.3257,93.3257,6220.0
2019-06-13 11:20:00,109.48,109.54,109.47,109.52,26892.0,93.3598,93.411,93.3513,93.3939,26892.0
2019-06-13 11:25:00,109.52,109.6,109.52,109.59,2332.0,93.3939,93.4622,93.3939,93.4536,2332.0
2019-06-13 11:30:00,109.59,109.6,109.57,109.57,1787.0,93.4536,93.4622,93.4366,93.4366,1787.0
2019-06-13 11:35:00,109.57,109.59,109.53,109.59,8720.0,93.4366,93.4536,93.4025,93.4536,8720.0
2019-06-13 11:40:00,109.63,109.63,109.59,109.61,3323.0,93.4877,93.4877,93.4536,93.4707,3323.0
2019-06-13 11:45:00,109.6,109.63,109.58,109.61,6493.0,93.4622,93.4877,93.4451,93.4707,6493.0
2019-06-13 11:50:00,109.61,109.65,109.6,109.61,13814.0,93.4707,93.5048,93.4622,93.4707,13814.0
2019-06-13 11:55:00,109.62,109.62,109.58,109.62,6277.0,93.4792,93.4792,93.4451,93.4792,6277.0
2019-06-13 12:00:00,109.63,109.65,109.6,109.64,5192.0,93.4877,93.5048,93.4622,93.4963,5192.0
2019-06-13 12:05:00,109.66,109.7,109.65,109.69,2994.0,93.5133,93.5474,93.5048,93.5389,2994.0
2019-06-13 12:10:00,109.69,109.7,109.66,109.66,7027.0,93.5389,93.5474,93.5133,93.5133,7027.0
2019-06-13 12:15:00,109.66,109.7,109.65,109.67,53006.0,93.5133,93.5474,93.5048,93.5218,53006.0
2019-06-13 12:20:00,109.67,109.67,109.62,109.64,5608.0,93.5218,93.5218,93.4792,93.4963,5608.0
2019-06-13 12:25:00,109.69,109.7,109.59,109.59,4742.0,93.5389,93.5474,93.4536,93.4536,4742.0
2019-06-13 12:30:00,109.58,109.59,109.57,109.57,3001.0,93.4451,93.4536,93.4366,93.4366,3001.0
2019-06-13 12:35:00,109.58,109.63,109.58,109.61,71131.0,93.4451,93.4877,93.4451,93.4707,71131.0
2019-06-13 12:40:00,109.59,109.72,109.58,109.72,8059.0,93.4536,93.5645,93.4451,93.5645,8059.0
2019-06-13 12:45:00,109.76,109.79,109.74,109.76,245995.0,93.5986,93.6242,93.5815,93.5986,245995.0
2019-06-13 12:50:00,109.78,109.85,109.76,109.83,22637.0,93.6156,93.6753,93.5986,93.6583,22637.0
2019-06-13 12:55:00,109.83,109.85,109.82,109.83,4207.0,93.6583,93.6753,93.6498,93.6583,4207.0
2019-06-13 13:00:00,109.84,109.91,109.83,109.84,19155.0,93.6668,93.7265,93.6583,93.6668,19155.0
2019-06-13 13:05:00,109.84,109.85,109.8,109.81,10257.0,93.6668,93.6753,93.6327,93.6412,10257.0
2019-06-13 13:10:00,109.82,109.84,109.76,109.77,23475.0,93.6498,93.6668,93.5986,93.6071,23475.0
2019-06-13 13:15:00,109.78,109.81,109.78,109.8,8465.0,93.6156,93.6412,93.6156,93.6327,8465.0
2019-06-13 13:20:00,109.81,109.83,109.79,109.81,5749.0,93.6412,93.6583,93.6242,93.6412,5749.0
2019-06-13 13:25:00,109.8,109.83,109.8,109.81,1487.0,93.6327,93.6583,93.6327,93.6412,1487.0
2019-06-13 13:30:00,109.82,109.84,109.78,109.78,5877.0,93.6498,93.6668,93.6156,93.6156,5877.0
2019-06-13 13:35:00,109.78,109.81,109.76,109.78,3421.0,93.6156,93.6412,93.5986,93.6156,3421.0
2019-06-13 13:40:00,109.77,109.78,109.73,109.73,2650.0,93.6071,93.6156,93.573,93.573,2650.0
2019-06-13 13:45:00,109.73,109.79,109.71,109.79,28735.0,93.573,93.6242,93.556,93.6242,28735.0
2019-06-13 13:50:00,109.77,109.79,109.76,109.79,1411.0,93.6071,93.6242,93.5986,93.6242,1411.0
2019-06-13 13:55:00,109.79,109.79,109.75,109.76,8377.0,93.6242,93.6242,93.5901,93.5986,8377.0
2019-06-13 14:00:00,109.75,109.78,109.74,109.75,12868.0,93.5901,93.6156,93.5815,93.5901,12868.0
2019-06-13 14:05:00,109.74,109.75,109.68,109.69,5490.0,93.5815,93.5901,93.5304,93.5389,5490.0
2019-06-13 14:10:00,109.69,109.71,109.68,109.71,1980.0,93.5389,93.556,93.5304,93.556,1980.0
2019-06-13 14:15:00,109.71,109.71,109.58,109.61,2263.0,93.556,93.556,93.4451,93.4707,2263.0
2019-06-13 14:20:00,109.61,109.65,109.59,109.64,3731.0,93.4707,93.5048,93.4536,93.4963,3731.0
2019-06-13 14:25:00,109.65,109.69,109.65,109.68,8171.0,93.5048,93.5389,93.5048,93.5304,8171.0
2019-06-13 14:30:00,109.69,109.69,109.62,109.63,4863.0,93.5389,93.5389,93.4792,93.4877,4863.0
2019-06-13 14:35:00,109.59,109.62,109.54,109.59,9116.0,93.4536,93.4792,93.411,93.4536,9116.0
2019-06-13 14:40:00,109.59,109.7,109.58,109.7,11309.0,93.4536,93.5474,93.4451,93.5474,11309.0
2019-06-13 14:45:00,109.71,109.71,109.65,109.66,7725.0,93.556,93.556,93.5048,93.5133,7725.0
2019-06-13 14:50:00,109.66,109.67,109.63,109.63,4794.0,93.5133,93.5218,93.4877,93.4877,4794.0
2019-06-13 14:55:00,109.67,109.67,109.62,109.63,3598.0,93.5218,93.5218,93.4792,93.4877,3598.0
2019-06-13 15:00:00,109.62,109.63,109.51,109.57,26830.0,93.4792,93.4877,93.3854,93.4366,26830.0
2019-06-13 15:05:00,109.55,109.56,109.46,109.48,4587.0,93.4195,93.428,93.3428,93.3598,4587.0
2019-06-13 15:10:00,109.5,109.53,109.46,109.49,37299.0,93.3769,93.4025,93.3428,93.3683,37299.0
2019-06-13 15:15:00,109.45,109.46,109.4,109.42,4580.0,93.3342,93.3428,93.2916,93.3087,4580.0
2019-06-13 15:20:00,109.44,109.48,109.44,109.48,13840.0,93.3257,93.3598,93.3257,93.3598,13840.0
2019-06-13 15:25:00,109.48,109.51,109.48,109.49,5182.0,93.3598,93.3854,93.3598,93.3683,5182.0
2019-06-13 15:30:00,109.49,109.57,109.47,109.54,11957.0,93.3683,93.4366,93.3513,93.411,11957.0
2019-06-13 15:35:00,109.55,109.6,109.55,109.59,7282.0,93.4195,93.4622,93.4195,93.4536,7282.0
2019-06-13 15:40:00,109.58,109.62,109.57,109.58,18274.0,93.4451,93.4792,93.4366,93.4451,18274.0
2019-06-13 15:45:00,109.56,109.58,109.49,109.51,10495.0,93.428,93.4451,93.3683,93.3854,10495.0
2019-06-13 15:50:00,109.5,109.57,109.47,109.54,11810.0,93.3769,93.4366,93.3513,93.411,11810.0
2019-06-13 15:55:00,109.54,109.81,109.49,109.79,24900.0,93.411,93.6412,93.3683,93.6242,24900.0
2019-06-14 09:30:00,109.72,109.72,109.5,109.51,33470.0,93.5645,93.5645,93.3769,93.3854,33470.0
2019-06-14 09:35:00,109.48,109.58,109.48,109.56,4193.0,93.3598,93.4451,93.3598,93.428,4193.0
2019-06-14 09:40:00,109.55,109.55,109.48,109.5,2435.0,93.4195,93.4195,93.3598,93.3769,2435.0
2019-06-14 09:45:00,109.54,109.63,109.54,109.62,48814.0,93.411,93.4877,93.411,93.4792,48814.0
2019-06-14 09:50:00,109.63,109.64,109.48,109.48,6235.0,93.4877,93.4963,93.3598,93.3598,6235.0
2019-06-14 09:55:00,109.45,109.52,109.43,109.5,7268.0,93.3342,93.3939,93.3172,93.3769,7268.0
2019-06-14 10:00:00,109.45,109.51,109.44,109.47,27181.0,93.3342,93.3854,93.3257,93.3513,27181.0
2019-06-14 10:05:00,109.46,109.55,109.45,109.54,7098.0,93.3428,93.4195,93.3342,93.411,7098.0
2019-06-14 10:10:00,109.55,109.57,109.51,109.52,17648.0,93.4195,93.4366,93.3854,93.3939,17648.0
2019-06-14 10:15:00,109.48,109.54,109.46,109.49,14430.0,93.3598,93.411,93.3428,93.3683,14430.0
2019-06-14 10:20:00,109.49,109.54,109.48,109.5,4833.0,93.3683,93.411,93.3598,93.3769,4833.0
2019-06-14 10:25:00,109.51,109.55,109.47,109.51,5538.0,93.3854,93.4195,93.3513,93.3854,5538.0
2019-06-14 10:30:00,109.49,109.51,109.44,109.44,2975.0,93.3683,93.3854,93.3257,93.3257,2975.0
2019-06-14 10:35:00,109.46,109.46,109.42,109.42,8287.0,93.3428,93.3428,93.3087,93.3087,8287.0
2019-06-14 10:40:00,109.46,109.51,109.43,109.49,15261.0,93.3428,93.3854,93.3172,93.3683,15261.0
2019-06-14 10:45:00,109.5,109.59,109.47,109.59,3452.0,93.3769,93.4536,93.3513,93.4536,3452.0
2019-06-14 10:50:00,109.61,109.64,109.59,109.64,1924.0,93.4707,93.4963,93.4536,93.4963,1924.0
2019-06-14 10:55:00,109.61,109.67,109.59,109.64,6249.0,93.4707,93.5218,93.4536,93.4963,6249.0
2019-06-14 11:00:00,109.66,109.67,109.61,109.63,13290.0,93.5133,93.5218,93.4707,93.4877,13290.0
2019-06-14 11:05:00,109.63,109.63,109.5,109.51,16789.0,93.4877,93.4877,93.3769,93.3854,16789.0
2019-06-14 11:10:00,109.5,109.52,109.4,109.42,18125.0,93.3769,93.3939,93.2916,93.3087,18125.0
2019-06-14 11:15:00,109.43,109.49,109.4,109.48,27004.0,93.3172,93.3683,93.2916,93.3598,27004.0
2019-06-14 11:20:00,109.48,109.52,109.48,109.51,10677.0,93.3598,93.3939,93.3598,93.3854,10677.0
2019-06-14 11:25:00,109.52,109.57,109.5,109.57,15256.0,93.3939,93.4366,93.3769,93.4366,15256.0
2019-06-14 11:30:00,109.57,109.65,109.56,109.63,13363.0,93.4366,93.5048,93.428,93.4877,13363.0
2019-06-14 11:35:00,109.62,109.63,109.57,109.62,13946.0,93.4792,93.4877,93.4366,93.4792,13946.0
2019-06-14 11:40:00,109.63,109.63,109.54,109.54,15005.0,93.4877,93.4877,93.411,93.411,15005.0
2019-06-14 11:45:00,109.53,109.57,109.51,109.55,15393.0,93.4025,93.4366,93.3854,93.4195,15393.0
2019-06-14 11:50:00,109.55,109.63,109.55,109.56,12423.0,93.4195,93.4877,93.4195,93.428,12423.0
2019-06-14 11:55:00,109.58,109.61,109.51,109.53,22843.0,93.4451,93.4707,93.3854,93.4025,22843.0
2019-06-14 12:00:00,109.51,109.51,109.45,109.45,6757.0,93.3854,93.3854,93.3342,93.3342,6757.0
2019-06-14 12:05:00,109.45,109.47,109.43,109.46,12117.0,93.3342,93.3513,93.3172,93.3428,12117.0
2019-06-14 12:10:00,109.47,109.48,109.45,109.45,8474.0,93.3513,93.3598,93.3342,93.3342,8474.0
2019-06-14 12:15:00,109.45,109.47,109.43,109.43,18896.0,93.3342,93.3513,93.3172,93.3172,18896.0
2019-06-14 12:20:00,109.43,109.45,109.43,109.45,4146.0,93.3172,93.3342,93.3172,93.3342,4146.0
2019-06-14 12:25:00,109.49,109.5,109.48,109.48,9204.0,93.3683,93.3769,93.3598,93.3598,9204.0
2019-06-14 12:30:00,109.48,109.54,109.48,109.52,1696.0,93.3598,93.411,93.3598,93.3939,1696.0
2019-06-14 12:35:00,109.54,109.54,109.52,109.54,1070.0,93.411,93.411,93.3939,93.411,1070.0
2019-06-14 12:40:00,109.53,109.54,109.52,109.52,2711.0,93.4025,93.411,93.3939,93.3939,2711.0
2019-06-14 12:45:00,109.51,109.51,109.47,109.49,3201.0,93.3854,93.3854,93.3513,93.3683,3201.0
2019-06-14 12:50:00,109.51,109.53,109.51,109.51,4492.0,93.3854,93.4025,93.3854,93.3854,4492.0
2019-06-14 12:55:00,109.5,109.52,109.5,109.51,3054.0,93.3769,93.3939,93.3769,93.3854,3054.0
2019-06-14 13:00:00,109.5,109.51,109.49,109.5,4655.0,93.3769,93.3854,93.3683,93.3769,4655.0
2019-06-14 13:05:00,109.5,109.53,109.49,109.52,5702.0,93.3769,93.4025,93.3683,93.3939,5702.0
2019-06-14 13:10:00,109.52,109.53,109.48,109.49,15182.0,93.3939,93.4025,93.3598,93.3683,15182.0
2019-06-14 13:15:00,109.5,109.51,109.48,109.49,7978.0,93.3769,93.3854,93.3598,93.3683,7978.0
2019-06-14 13:20:00,109.49,109.56,109.49,109.55,6540.0,93.3683,93.428,93.3683,93.4195,6540.0
2019-06-14 13:25:00,109.53,109.54,109.52,109.52,3192.0,93.4025,93.411,93.3939,93.3939,3192.0
2019-06-14 13:30:00,109.52,109.54,109.5,109.52,2765.0,93.3939,93.411,93.3769,93.3939,2765.0
2019-06-14 13:35:00,109.51,109.56,109.51,109.55,1444.0,93.3854,93.428,93.3854,93.4195,1444.0
2019-06-14 13:40:00,109.5,109.52,109.5,109.51,1998.0,93.3769,93.3939,93.3769,93.3854,1998.0
2019-06-14 13:45:00,109.48,109.5,109.47,109.48,3639.0,93.3598,93.3769,93.3513,93.3598,3639.0
2019-06-14 13:50:00,109.49,109.51,109.48,109.51,25292.0,93.3683,93.3854,93.3598,93.3854,25292.0
2019-06-14 13:55:00,109.51,109.52,109.49,109.5,30944.0,93.3854,93.3939,93.3683,93.3769,30944.0
2019-06-14 14:00:00,109.5,109.55,109.49,109.53,4763.0,93.3769,93.4195,93.3683,93.4025,4763.0
2019-06-14 14:05:00,109.53,109.57,109.53,109.56,9339.0,93.4025,93.4366,93.4025,93.428,9339.0
2019-06-14 14:10:00,109.56,109.6,109.55,109.57,9089.0,93.428,93.4622,93.4195,93.4366,9089.0
2019-06-14 14:15:00,109.58,109.67,109.57,109.66,32150.0,93.4451,93.5218,93.4366,93.5133,32150.0
2019-06-14 14:20:00,109.65,109.66,109.61,109.62,11760.0,93.5048,93.5133,93.4707,93.4792,11760.0
2019-06-14 14:25:00,109.62,109.68,109.62,109.68,7172.0,93.4792,93.5304,93.4792,93.5304,7172.0
2019-06-14 14:30:00,109.68,109.7,109.66,109.69,13130.0,93.5304,93.5474,93.5133,93.5389,13130.0
2019-06-14 14:35:00,109.68,109.71,109.65,109.67,27480.0,93.5304,93.556,93.5048,93.5218,27480.0
2019-06-14 14:40:00,109.67,109.68,109.65,109.66,7414.0,93.5218,93.5304,93.5048,93.5133,7414.0
2019-06-14 14:45:00,109.67,109.68,109.67,109.68,2171.0,93.5218,93.5304,93.5218,93.5304,2171.0
2019-06-14 14:50:00,109.66,109.68,109.65,109.67,18062.0,93.5133,93.5304,93.5048,93.5218,18062.0
2019-06-14 14:55:00,109.68,109.69,109.66,109.69,6128.0,93.5304,93.5389,93.5133,93.5389,6128.0
2019-06-14 15:00:00,109.68,109.78,109.67,109.75,13889.0,93.5304,93.6156,93.5218,93.5901,13889.0
2019-06-14 15:05:00,109.76,109.78,109.74,109.77,5975.0,93.5986,93.6156,93.5815,93.6071,5975.0
2019-06-14 15:10:00,109.78,109.8,109.76,109.8,4292.0,93.6156,93.6327,93.5986,93.6327,4292.0
2019-06-14 15:15:00,109.82,109.85,109.8,109.85,13101.0,93.6498,93.6753,93.6327,93.6753,13101.0
2019-06-14 15:20:00,109.85,109.94,109.85,109.94,6257.0,93.6753,93.7521,93.6753,93.7521,6257.0
2019-06-14 15:25:00,109.91,109.91,109.88,109.9,3809.0,93.7265,93.7265,93.7009,93.718,3809.0
2019-06-14 15:30:00,109.87,109.94,109.84,109.94,6756.0,93.6924,93.7521,93.6668,93.7521,6756.0
2019-06-14 15:35:00,109.94,109.98,109.93,109.94,17558.0,93.7521,93.7862,93.7436,93.7521,17558.0
2019-06-14 15:40:00,109.94,109.94,109.84,109.86,190782.0,93.7521,93.7521,93.6668,93.6839,190782.0
2019-06-14 15:45:00,109.85,109.87,109.83,109.84,9113.0,93.6753,93.6924,93.6583,93.6668,9113.0
2019-06-14 15:50:00,109.85,109.91,109.82,109.9,32835.0,93.6753,93.7265,93.6498,93.718,32835.0
2019-06-14 15:55:00,109.9,109.9,109.72,109.72,9232.0,93.718,93.718,93.5645,93.5645,9232.0
2019-06-17 09:30:00,109.77,109.81,109.5,109.62,45916.0,93.6071,93.6412,93.3769,93.4792,45916.0
2019-06-17 09:35:00,109.58,109.62,109.49,109.5,15202.0,93.4451,93.4792,93.3683,93.3769,15202.0
2019-06-17 09:40:00,109.49,109.56,109.41,109.48,7516.0,93.3683,93.428,93.3001,93.3598,7516.0
2019-06-17 09:45:00,109.48,109.57,109.47,109.56,8664.0,93.3598,93.4366,93.3513,93.428,8664.0
2019-06-17 09:50:00,109.55,109.6,109.52,109.6,4919.0,93.4195,93.4622,93.3939,93.4622,4919.0
2019-06-17 09:55:00,109.63,109.63,109.57,109.59,5428.0,93.4877,93.4877,93.4366,93.4536,5428.0
2019-06-17 10:00:00,109.57,109.65,109.56,109.59,5654.0,93.4366,93.5048,93.428,93.4536,5654.0
2019-06-17 10:05:00,109.63,109.65,109.61,109.61,2130.0,93.4877,93.5048,93.4707,93.4707,2130.0
2019-06-17 10:10:00,109.62,109.63,109.57,109.61,19462.0,93.4792,93.4877,93.4366,93.4707,19462.0
2019-06-17 10:15:00,109.59,109.59,109.56,109.57,2421.0,93.4536,93.4536,93.428,93.4366,2421.0
2019-06-17 10:20:00,109.57,109.69,109.57,109.69,3862.0,93.4366,93.5389,93.4366,93.5389,3862.0
2019-06-17 10:25:00,109.69,109.71,109.68,109.71,819.0,93.5389,93.556,93.5304,93.556,819.0
2019-06-17 10:30:00,109.73,109.73,109.7,109.73,3062.0,93.573,93.573,93.5474,93.573,3062.0
2019-06-17 10:35:00,109.75,109.77,109.74,109.76,11428.0,93.5901,93.6071,93.5815,93.5986,11428.0
2019-06-17 10:40:00,109.76,109.79,109.7,109.71,41710.0,93.5986,93.6242,93.5474,93.556,41710.0
2019-06-17 10:45:00,109.71,109.72,109.66,109.7,20969.0,93.556,93.5645,93.5133,93.5474,20969.0
2019-06-17 10:50:00,109.71,109.72,109.7,109.72,6994.0,93.556,93.5645,93.5474,93.5645,6994.0
2019-06-17 10:55:00,109.73,109.73,109.69,109.72,1304.0,93.573,93.573,93.5389,93.5645,1304.0
2019-06-17 11:00:00,109.72,109.8,109.72,109.78,2377.0,93.5645,93.6327,93.5645,93.6156,2377.0
2019-06-17 11:05:00,109.77,109.77,109.71,109.71,3685.0,93.6071,93.6071,93.556,93.556,3685.0
2019-06-17 11:10:00,109.72,109.74,109.67,109.68,17651.0,93.5645,93.5815,93.5218,93.5304,17651.0
2019-06-17 11:15:00,109.71,109.77,109.7,109.76,2773.0,93.556,93.6071,93.5474,93.5986,2773.0
2019-06-17 11:20:00,109.76,109.78,109.75,109.75,6988.0,93.5986,93.6156,93.5901,93.5901,6988.0
2019-06-17 11:25:00,109.72,109.73,109.71,109.71,1895.0,93.5645,93.573,93.556,93.556,1895.0
2019-06-17 11:30:00,109.68,109.72,109.68,109.71,2617.0,93.5304,93.5645,93.5304,93.556,2617.0
2019-06-17 11:35:00,109.68,109.69,109.68,109.68,2574.0,93.5304,93.5389,93.5304,93.5304,2574.0
2019-06-17 11:40:00,109.69,109.71,109.68,109.69,1694.0,93.5389,93.556,93.5304,93.5389,1694.0
2019-06-17 11:45:00,109.68,109.71,109.68,109.71,5746.0,93.5304,93.556,93.5304,93.556,5746.0
2019-06-17 11:50:00,109.73,109.74,109.69,109.7,5263.0,93.573,93.5815,93.5389,93.5474,5263.0
2019-06-17 11:55:00,109.69,109.73,109.68,109.71,8552.0,93.5389,93.573,93.5304,93.556,8552.0
2019-06-17 12:00:00,109.71,109.74,109.65,109.67,7389.0,93.556,93.5815,93.5048,93.5218,7389.0
2019-06-17 12:05:00,109.66,109.67,109.64,109.65,1429.0,93.5133,93.5218,93.4963,93.5048,1429.0
2019-06-17 12:10:00,109.64,109.65,109.63,109.64,1294.0,93.4963,93.5048,93.4877,93.4963,1294.0
2019-06-17 12:15:00,109.66,109.66,109.62,109.62,9409.0,93.5133,93.5133,93.4792,93.4792,9409.0
2019-06-17 12:20:00,109.62,109.63,109.59,109.59,5246.0,93.4792,93.4877,93.4536,93.4536,5246.0
2019-06-17 12:25:00,109.6,109.6,109.58,109.59,2425.0,93.4622,93.4622,93.4451,93.4536,2425.0
2019-06-17 12:30:00,109.58,109.63,109.57,109.63,2710.0,93.4451,93.4877,93.4366,93.4877,2710.0
2019-06-17 12:35:00,109.63,109.65,109.62,109.64,1659.0,93.4877,93.5048,93.4792,93.4963,1659.0
2019-06-17 12:40:00,109.66,109.69,109.64,109.64,48214.0,93.5133,93.5389,93.4963,93.4963,48214.0
2019-06-17 12:45:00,109.66,109.67,109.64,109.65,1948.0,93.5133,93.5218,93.4963,93.5048,1948.0
2019-06-17 12:50:00,109.66,109.67,109.61,109.64,1582.0,93.5133,93.5218,93.4707,93.4963,1582.0
2019-06-17 12:55:00,109.62,109.64,109.61,109.63,1382.0,93.4792,93.4963,93.4707,93.4877,1382.0
2019-06-17 13:00:00,109.62,109.68,109.62,109.67,24812.0,93.4792,93.5304,93.4792,93.5218,24812.0
2019-06-17 13:05:00,109.65,109.67,109.63,109.63,12571.0,93.5048,93.5218,93.4877,93.4877,12571.0
2019-06-17 13:10:00,109.63,109.64,109.61,109.63,3733.0,93.4877,93.4963,93.4707,93.4877,3733.0
2019-06-17 13:15:00,109.62,109.64,109.61,109.64,6021.0,93.4792,93.4963,93.4707,93.4963,6021.0
2019-06-17 13:20:00,109.65,109.65,109.62,109.62,5778.0,93.5048,93.5048,93.4792,93.4792,5778.0
2019-06-17 13:25:00,109.62,109.62,109.59,109.6,24002.0,93.4792,93.4792,93.4536,93.4622,24002.0
2019-06-17 13:30:00,109.6,109.64,109.59,109.63,6706.0,93.4622,93.4963,93.4536,93.4877,6706.0
2019-06-17 13:35:00,109.64,109.66,109.63,109.66,445.0,93.4963,93.5133,93.4877,93.5133,445.0
2019-06-17 13:40:00,109.66,109.7,109.65,109.69,1391.0,93.5133,93.5474,93.5048,93.5389,1391.0
2019-06-17 13:45:00,109.7,109.72,109.69,109.71,25045.0,93.5474,93.5645,93.5389,93.556,25045.0
2019-06-17 13:50:00,109.7,109.71,109.69,109.71,2562.0,93.5474,93.556,93.5389,93.556,2562.0
2019-06-17 13:55:00,109.7,109.72,109.7,109.71,14161.0,93.5474,93.5645,93.5474,93.556,14161.0
2019-06-17 14:00:00,109.71,109.76,109.71,109.75,2388.0,93.556,93.5986,93.556,93.5901,2388.0
2019-06-17 14:05:00,109.75,109.75,109.68,109.69,9050.0,93.5901,93.5901,93.5304,93.5389,9050.0
2019-06-17 14:10:00,109.69,109.71,109.67,109.69,8295.0,93.5389,93.556,93.5218,93.5389,8295.0
2019-06-17 14:15:00,109.7,109.72,109.68,109.7,10302.0,93.5474,93.5645,93.5304,93.5474,10302.0
2019-06-17 14:20:00,109.71,109.73,109.7,109.71,16135.0,93.556,93.573,93.5474,93.556,16135.0
2019-06-17 14:25:00,109.7,109.71,109.63,109.63,11534.0,93.5474,93.556,93.4877,93.4877,11534.0
2019-06-17 14:30:00,109.63,109.65,109.63,109.64,11035.0,93.4877,93.5048,93.4877,93.4963,11035.0
2019-06-17 14:35:00,109.63,109.67,109.63,109.65,4146.0,93.4877,93.5218,93.4877,93.5048,4146.0
2019-06-17 14:40:00,109.66,109.69,109.64,109.69,5299.0,93.5133,93.5389,93.4963,93.5389,5299.0
2019-06-17 14:45:00,109.69,109.69,109.65,109.68,11785.0,93.5389,93.5389,93.5048,93.5304,11785.0
2019-06-17 14:50:00,109.67,109.68,109.62,109.62,5071.0,93.5218,93.5304,93.4792,93.4792,5071.0
2019-06-17 14:55:00,109.63,109.64,109.61,109.64,4575.0,93.4877,93.4963,93.4707,93.4963,4575.0
2019-06-17 15:00:00,109.63,109.63,109.58,109.6,2254.0,93.4877,93.4877,93.4451,93.4622,2254.0
2019-06-17 15:05:00,109.61,109.64,109.61,109.63,7017.0,93.4707,93.4963,93.4707,93.4877,7017.0
2019-06-17 15:10:00,109.64,109.66,109.61,109.62,4520.0,93.4963,93.5133,93.4707,93.4792,4520.0
2019-06-17 15:15:00,109.62,109.64,109.61,109.61,2158.0,93.4792,93.4963,93.4707,93.4707,2158.0
2019-06-17 15:20:00,109.62,109.63,109.6,109.62,3711.0,93.4792,93.4877,93.4622,93.4792,3711.0
2019-06-17 15:25:00,109.62,109.66,109.6,109.63,53879.0,93.4792,93.5133,93.4622,93.4877,53879.0
2019-06-17 15:30:00,109.61,109.61,109.55,109.56,17266.0,93.4707,93.4707,93.4195,93.428,17266.0
2019-06-17 15:35:00,109.58,109.58,109.52,109.53,7409.0,93.4451,93.4451,93.3939,93.4025,7409.0
2019-06-17 15:40:00,109.53,109.55,109.49,109.52,32116.0,93.4025,93.4195,93.3683,93.3939,32116.0
2019-06-17 15:45:00,109.54,109.54,109.5,109.5,2763.0,93.411,93.411,93.3769,93.3769,2763.0
2019-06-17 15:50:00,109.48,109.49,109.41,109.47,8318.0,93.3598,93.3683,93.3001,93.3513,8318.0
2019-06-17 15:55:00,109.46,109.5,109.4,109.48,24579.0,93.3428,93.3769,93.2916,93.3598,24579.0
2019-06-18 09:30:00,109.94,110.0,109.88,109.97,60987.0,93.7521,93.8033,93.7009,93.7777,60987.0
2019-06-18 09:35:00,110.0,110.27,109.92,110.27,28887.0,93.8033,94.0335,93.735,94.0335,28887.0
2019-06-18 09:40:00,110.19,110.51,110.19,110.45,6464.0,93.9653,94.2382,93.9653,94.187,6464.0
2019-06-18 09:45:00,110.44,110.6,110.44,110.6,4070.0,94.1785,94.3149,94.1785,94.3149,4070.0
2019-06-18 09:50:00,110.63,110.69,110.59,110.65,95008.0,94.3405,94.3917,94.3064,94.3575,95008.0
2019-06-18 09:55:00,110.67,110.71,110.62,110.63,5754.0,94.3746,94.4087,94.332,94.3405,5754.0
2019-06-18 10:00:00,110.6,110.72,110.57,110.68,16971.0,94.3149,94.4172,94.2893,94.3831,16971.0
2019-06-18 10:05:00,110.7,110.71,110.52,110.55,186383.0,94.4002,94.4087,94.2467,94.2723,186383.0
2019-06-18 10:10:00,110.58,110.58,110.5,110.53,31988.0,94.2979,94.2979,94.2296,94.2552,31988.0
2019-06-18 10:15:00,110.49,110.52,110.45,110.47,3518.0,94.2211,94.2467,94.187,94.2041,3518.0
2019-06-18 10:20:00,110.51,110.56,110.46,110.46,8480.0,94.2382,94.2808,94.1955,94.1955,8480.0
2019-06-18 10:25:00,110.48,110.57,110.48,110.56,4028.0,94.2126,94.2893,94.2126,94.2808,4028.0
2019-06-18 10:30:00,110.6,110.66,110.6,110.62,5152.0,94.3149,94.3661,94.3149,94.332,5152.0
2019-06-18 10:35:00,110.63,110.68,110.63,110.64,9012.0,94.3405,94.3831,94.3405,94.349,9012.0
2019-06-18 10:40:00,110.65,110.69,110.65,110.66,8320.0,94.3575,94.3917,94.3575,94.3661,8320.0
2019-06-18 10:45:00,110.64,110.73,110.64,110.73,4368.0,94.349,94.4258,94.349,94.4258,4368.0
2019-06-18 10:50:00,110.75,110.8,110.68,110.8,6332.0,94.4428,94.4855,94.3831,94.4855,6332.0
2019-06-18 10:55:00,110.8,110.82,110.78,110.79,6648.0,94.4855,94.5025,94.4684,94.4769,6648.0
2019-06-18 11:00:00,110.79,110.87,110.78,110.8,4463.0,94.4769,94.5452,94.4684,94.4855,4463.0
2019-06-18 11:05:00,110.79,110.82,110.73,110.77,5386.0,94.4769,94.5025,94.4258,94.4599,5386.0
2019-06-18 11:10:00,110.74,110.77,110.69,110.69,6127.0,94.4343,94.4599,94.3917,94.3917,6127.0
2019-06-18 11:15:00,110.7,110.73,110.68,110.69,7689.0,94.4002,94.4258,94.3831,94.3917,7689.0
2019-06-18 11:20:00,110.7,110.75,110.48,110.51,27500.0,94.4002,94.4428,94.2126,94.2382,27500.0
2019-06-18 11:25:00,110.51,110.63,110.51,110.61,4713.0,94.2382,94.3405,94.2382,94.3234,4713.0
2019-06-18 11:30:00,110.56,110.59,110.5,110.52,5289.0,94.2808,94.3064,94.2296,94.2467,5289.0
2019-06-18 11:35:00,110.55,110.58,110.54,110.54,14289.0,94.2723,94.2979,94.2637,94.2637,14289.0
2019-06-18 11:40:00,110.55,110.55,110.51,110.55,3052.0,94.2723,94.2723,94.2382,94.2723,3052.0
2019-06-18 11:45:00,110.52,110.57,110.47,110.48,3843.0,94.2467,94.2893,94.2041,94.2126,3843.0
2019-06-18 11:50:00,110.5,110.5,110.44,110.45,3729.0,94.2296,94.2296,94.1785,94.187,3729.0
2019-06-18 11:55:00,110.45,110.47,110.4,110.4,1344.0,94.187,94.2041,94.1444,94.1444,1344.0
2019-06-18 12:00:00,110.43,110.48,110.43,110.45,13889.0,94.1699,94.2126,94.1699,94.187,13889.0
2019-06-18 12:05:00,110.46,110.48,110.43,110.45,3235.0,94.1955,94.2126,94.1699,94.187,3235.0
2019-06-18 12:10:00,110.48,110.52,110.45,110.45,20066.0,94.2126,94.2467,94.187,94.187,20066.0
2019-06-18 12:15:00,110.45,110.48,110.34,110.39,2865.0,94.187,94.2126,94.0932,94.1358,2865.0
2019-06-18 12:20:00,110.4,110.47,110.39,110.45,16308.0,94.1444,94.2041,94.1358,94.187,16308.0
2019-06-18 12:25:00,110.5,110.53,110.49,110.53,11558.0,94.2296,94.2552,94.2211,94.2552,11558.0
2019-06-18 12:30:00,110.53,110.54,110.51,110.51,4077.0,94.2552,94.2637,94.2382,94.2382,4077.0
2019-06-18 12:35:00,110.51,110.53,110.5,110.53,5688.0,94.2382,94.2552,94.2296,94.2552,5688.0
2019-06-18 12:40:00,110.53,110.57,110.51,110.54,3970.0,94.2552,94.2893,94.2382,94.2637,3970.0
2019-06-18 12:45:00,110.51,110.52,110.49,110.51,3697.0,94.2382,94.2467,94.2211,94.2382,3697.0
2019-06-18 12:50:00,110.51,110.53,110.47,110.47,1969.0,94.2382,94.2552,94.2041,94.2041,1969.0
2019-06-18 12:55:00,110.49,110.51,110.46,110.48,1810.0,94.2211,94.2382,94.1955,94.2126,1810.0
2019-06-18 13:00:00,110.46,110.46,110.41,110.44,8494.0,94.1955,94.1955,94.1529,94.1785,8494.0
2019-06-18 13:05:00,110.36,110.37,110.31,110.36,2914.0,94.1102,94.1188,94.0676,94.1102,2914.0
2019-06-18 13:10:00,110.38,110.49,110.37,110.46,4431.0,94.1273,94.2211,94.1188,94.1955,4431.0
2019-06-18 13:15:00,110.45,110.47,110.4,110.42,22189.0,94.187,94.2041,94.1444,94.1614,22189.0
2019-06-18 13:20:00,110.42,110.42,110.39,110.4,3600.0,94.1614,94.1614,94.1358,94.1444,3600.0
2019-06-18 13:25:00,110.4,110.42,110.36,110.37,7373.0,94.1444,94.1614,94.1102,94.1188,7373.0
2019-06-18 13:30:00,110.4,110.41,110.37,110.39,11517.0,94.1444,94.1529,94.1188,94.1358,11517.0
2019-06-18 13:35:00,110.39,110.44,110.38,110.43,4729.0,94.1358,94.1785,94.1273,94.1699,4729.0
2019-06-18 13:40:00,110.42,110.46,110.38,110.46,11070.0,94.1614,94.1955,94.1273,94.1955,11070.0
2019-06-18 13:45:00,110.45,110.47,110.43,110.45,5757.0,94.187,94.2041,94.1699,94.187,5757.0
2019-06-18 13:50:00,110.45,110.48,110.44,110.47,35687.0,94.187,94.2126,94.1785,94.2041,35687.0
2019-06-18 13:55:00,110.48,110.5,110.46,110.5,2326.0,94.2126,94.2296,94.1955,94.2296,2326.0
2019-06-18 14:00:00,110.51,110.55,110.49,110.49,3331.0,94.2382,94.2723,94.2211,94.2211,3331.0
2019-06-18 14:05:00,110.5,110.53,110.47,110.52,8305.0,94.2296,94.2552,94.2041,94.2467,8305.0
2019-06-18 14:10:00,110.54,110.55,110.49,110.54,15383.0,94.2637,94.2723,94.2211,94.2637,15383.0
2019-06-18 14:15:00,110.55,110.59,110.53,110.58,12338.0,94.2723,94.3064,94.2552,94.2979,12338.0
2019-06-18 14:20:00,110.57,110.6,110.57,110.59,2238.0,94.2893,94.3149,94.2893,94.3064,2238.0
2019-06-18 14:25:00,110.6,110.65,110.59,110.65,16743.0,94.3149,94.3575,94.3064,94.3575,16743.0
2019-06-18 14:30:00,110.58,110.65,110.58,110.63,2667.0,94.2979,94.3575,94.2979,94.3405,2667.0
2019-06-18 14:35:00,110.61,110.61,110.55,110.55,5489.0,94.3234,94.3234,94.2723,94.2723,5489.0
2019-06-18 14:40:00,110.55,110.59,110.55,110.58,2964.0,94.2723,94.3064,94.2723,94.2979,2964.0
2019-06-18 14:45:00,110.59,110.59,110.53,110.57,7346.0,94.3064,94.3064,94.2552,94.2893,7346.0
2019-06-18 14:50:00,110.57,110.57,110.5,110.51,11237.0,94.2893,94.2893,94.2296,94.2382,11237.0
2019-06-18 14:55:00,110.5,110.54,110.5,110.5,9781.0,94.2296,94.2637,94.2296,94.2296,9781.0
2019-06-18 15:00:00,110.51,110.54,110.47,110.54,10963.0,94.2382,94.2637,94.2041,94.2637,10963.0
2019-06-18 15:05:00,110.54,110.55,110.49,110.5,8707.0,94.2637,94.2723,94.2211,94.2296,8707.0
2019-06-18 15:10:00,110.53,110.55,110.51,110.52,9850.0,94.2552,94.2723,94.2382,94.2467,9850.0
2019-06-18 15:15:00,110.46,110.52,110.45,110.52,7391.0,94.1955,94.2467,94.187,94.2467,7391.0
2019-06-18 15:20:00,110.51,110.53,110.48,110.52,4807.0,94.2382,94.2552,94.2126,94.2467,4807.0
2019-06-18 15:25:00,110.5,110.54,110.5,110.51,5295.0,94.2296,94.2637,94.2296,94.2382,5295.0
2019-06-18 15:30:00,110.49,110.51,110.36,110.38,18579.0,94.2211,94.2382,94.1102,94.1273,18579.0
2019-06-18 15:35:00,110.38,110.47,110.38,110.4,5731.0,94.1273,94.2041,94.1273,94.1444,5731.0
2019-06-18 15:40:00,110.4,110.45,110.36,110.44,16621.0,94.1444,94.187,94.1102,94.1785,16621.0
2019-06-18 15:45:00,110.45,110.49,110.39,110.44,18633.0,94.187,94.2211,94.1358,94.1785,18633.0
2019-06-18 15:50:00,110.45,110.46,110.33,110.37,62778.0,94.187,94.1955,94.0847,94.1188,62778.0
2019-06-18 15:55:00,110.36,110.45,110.34,110.42,29527.0,94.1102,94.187,94.0932,94.1614,29527.0
2019-06-19 09:30:00,110.52,110.63,110.45,110.57,47494.0,94.2467,94.3405,94.187,94.2893,47494.0
2019-06-19 09:35:00,110.59,110.61,110.56,110.61,2839.0,94.3064,94.3234,94.2808,94.3234,2839.0
2019-06-19 09:40:00,110.61,110.73,110.6,110.7,9552.0,94.3234,94.4258,94.3149,94.4002,9552.0
2019-06-19 09:45:00,110.68,110.72,110.64,110.71,9045.0,94.3831,94.4172,94.349,94.4087,9045.0
2019-06-19 09:50:00,110.69,110.76,110.68,110.76,4697.0,94.3917,94.4513,94.3831,94.4513,4697.0
2019-06-19 09:55:00,110.78,110.8,110.74,110.79,6195.0,94.4684,94.4855,94.4343,94.4769,6195.0
2019-06-19 10:00:00,110.81,110.84,110.76,110.76,16181.0,94.494,94.5196,94.4513,94.4513,16181.0
2019-06-19 10:05:00,110.75,110.76,110.71,110.73,11317.0,94.4428,94.4513,94.4087,94.4258,11317.0
2019-06-19 10:10:00,110.74,110.75,110.69,110.75,5860.0,94.4343,94.4428,94.3917,94.4428,5860.0
2019-06-19 10:15:00,110.75,110.77,110.67,110.67,8148.0,94.4428,94.4599,94.3746,94.3746,8148.0
2019-06-19 10:20:00,110.67,110.68,110.62,110.63,3232.0,94.3746,94.3831,94.332,94.3405,3232.0
2019-06-19 10:25:00,110.62,110.63,110.6,110.6,2817.0,94.332,94.3405,94.3149,94.3149,2817.0
2019-06-19 10:30:00,110.63,110.67,110.58,110.58,2353.0,94.3405,94.3746,94.2979,94.2979,2353.0
2019-06-19 10:35:00,110.6,110.62,110.57,110.62,3309.0,94.3149,94.332,94.2893,94.332,3309.0
2019-06-19 10:40:00,110.61,110.62,110.59,110.6,7631.0,94.3234,94.332,94.3064,94.3149,7631.0
2019-06-19 10:45:00,110.6,110.6,110.56,110.57,6221.0,94.3149,94.3149,94.2808,94.2893,6221.0
2019-06-19 10:50:00,110.57,110.61,110.56,110.6,1827.0,94.2893,94.3234,94.2808,94.3149,1827.0
2019-06-19 10:55:00,110.58,110.6,110.58,110.6,2096.0,94.2979,94.3149,94.2979,94.3149,2096.0
2019-06-19 11:00:00,110.6,110.62,110.58,110.61,12594.0,94.3149,94.332,94.2979,94.3234,12594.0
2019-06-19 11:05:00,110.62,110.63,110.6,110.6,17542.0,94.332,94.3405,94.3149,94.3149,17542.0
2019-06-19 11:10:00,110.59,110.61,110.58,110.59,9828.0,94.3064,94.3234,94.2979,94.3064,9828.0
2019-06-19 11:15:00,110.58,110.6,110.56,110.58,18993.0,94.2979,94.3149,94.2808,94.2979,18993.0
2019-06-19 11:20:00,110.58,110.61,110.58,110.59,8064.0,94.2979,94.3234,94.2979,94.3064,8064.0
2019-06-19 11:25:00,110.58,110.61,110.57,110.61,18820.0,94.2979,94.3234,94.2893,94.3234,18820.0
2019-06-19 11:30:00,110.62,110.63,110.58,110.58,4545.0,94.332,94.3405,94.2979,94.2979,4545.0
2019-06-19 11:35:00,110.58,110.6,110.55,110.58,16368.0,94.2979,94.3149,94.2723,94.2979,16368.0
2019-06-19 11:40:00,110.58,110.65,110.56,110.65,9772.0,94.2979,94.3575,94.2808,94.3575,9772.0
2019-06-19 11:45:00,110.64,110.65,110.62,110.65,5215.0,94.349,94.3575,94.332,94.3575,5215.0
2019-06-19 11:50:00,110.65,110.69,110.62,110.65,30881.0,94.3575,94.3917,94.332,94.3575,30881.0
2019-06-19 11:55:00,110.65,110.65,110.62,110.64,55089.0,94.3575,94.3575,94.332,94.349,55089.0
2019-06-19 12:00:00,110.63,110.64,110.59,110.63,23311.0,94.3405,94.349,94.3064,94.3405,23311.0
2019-06-19 12:05:00,110.62,110.63,110.59,110.6,1359.0,94.332,94.3405,94.3064,94.3149,1359.0
2019-06-19 12:10:00,110.6,110.62,110.59,110.61,40764.0,94.3149,94.332,94.3064,94.3234,40764.0
2019-06-19 12:15:00,110.59,110.64,110.59,110.62,33179.0,94.3064,94.349,94.3064,94.332,33179.0
2019-06-19 12:20:00,110.61,110.62,110.59,110.61,11499.0,94.3234,94.332,94.3064,94.3234,11499.0
2019-06-19 12:25:00,110.61,110.62,110.58,110.59,6718.0,94.3234,94.332,94.2979,94.3064,6718.0
2019-06-19 12:30:00,110.56,110.57,110.55,110.56,3678.0,94.2808,94.2893,94.2723,94.2808,3678.0
2019-06-19 12:35:00,110.54,110.57,110.54,110.56,1361.0,94.2637,94.2893,94.2637,94.2808,1361.0
2019-06-19 12:40:00,110.55,110.58,110.55,110.57,1972.0,94.2723,94.2979,94.2723,94.2893,1972.0
2019-06-19 12:45:00,110.58,110.58,110.56,110.57,4422.0,94.2979,94.2979,94.2808,94.2893,4422.0
2019-06-19 12:50:00,110.57,110.58,110.56,110.56,3958.0,94.2893,94.2979,94.2808,94.2808,3958.0
2019-06-19 12:55:00,110.56,110.58,110.55,110.55,1734.0,94.2808,94.2979,94.2723,94.2723,1734.0
2019-06-19 13:00:00,110.56,110.58,110.55,110.57,3356.0,94.2808,94.2979,94.2723,94.2893,3356.0
2019-06-19 13:05:00,110.58,110.58,110.56,110.58,5525.0,94.2979,94.2979,94.2808,94.2979,5525.0
2019-06-19 13:10:00,110.56,110.57,110.53,110.54,5910.0,94.2808,94.2893,94.2552,94.2637,5910.0
2019-06-19 13:15:00,110.53,110.54,110.52,110.53,4281.0,94.2552,94.2637,94.2467,94.2552,4281.0
2019-06-19 13:20:00,110.51,110.54,110.51,110.54,16843.0,94.2382,94.2637,94.2382,94.2637,16843.0
2019-06-19 13:25:00,110.53,110.56,110.53,110.55,8432.0,94.2552,94.2808,94.2552,94.2723,8432.0
2019-06-19 13:30:00,110.54,110.57,110.54,110.56,8480.0,94.2637,94.2893,94.2637,94.2808,8480.0
2019-06-19 13:35:00,110.56,110.58,110.55,110.56,5092.0,94.2808,94.2979,94.2723,94.2808,5092.0
2019-06-19 13:40:00,110.55,110.56,110.51,110.51,3250.0,94.2723,94.2808,94.2382,94.2382,3250.0
2019-06-19 13:45:00,110.51,110.52,110.5,110.52,6754.0,94.2382,94.2467,94.2296,94.2467,6754.0
2019-06-19 13:50:00,110.52,110.63,110.52,110.58,20732.0,94.2467,94.3405,94.2467,94.2979,20732.0
2019-06-19 13:55:00,110.57,110.61,110.52,110.61,9757.0,94.2893,94.3234,94.2467,94.3234,9757.0
2019-06-19 14:00:00,110.62,110.86,110.36,110.77,49558.0,94.332,94.5366,94.1102,94.4599,49558.0
2019-06-19 14:05:00,110.82,110.86,110.63,110.66,11776.0,94.5025,94.5366,94.3405,94.3661,11776.0
2019-06-19 14:10:00,110.67,110.79,110.65,110.7,37431.0,94.3746,94.4769,94.3575,94.4002,37431.0
2019-06-19 14:15:00,110.76,110.82,110.72,110.74,8919.0,94.4513,94.5025,94.4172,94.4343,8919.0
2019-06-19 14:20:00,110.7,110.74,110.63,110.64,1797.0,94.4002,94.4343,94.3405,94.349,1797.0
2019-06-19 14:25:00,110.62,110.67,110.57,110.65,16279.0,94.332,94.3746,94.2893,94.3575,16279.0
2019-06-19 14:30:00,110.65,110.88,110.62,110.82,26797.0,94.3575,94.5537,94.332,94.5025,26797.0
2019-06-19 14:35:00,110.78,110.82,110.65,110.66,13295.0,94.4684,94.5025,94.3575,94.3661,13295.0
2019-06-19 14:40:00,110.63,110.72,110.59,110.7,12562.0,94.3405,94.4172,94.3064,94.4002,12562.0
2019-06-19 14:45:00,110.68,110.74,110.62,110.66,7726.0,94.3831,94.4343,94.332,94.3661,7726.0
2019-06-19 14:50:00,110.65,110.76,110.64,110.75,8123.0,94.3575,94.4513,94.349,94.4428,8123.0
2019-06-19 14:55:00,110.77,110.8,110.73,110.74,4852.0,94.4599,94.4855,94.4258,94.4343,4852.0
2019-06-19 15:00:00,110.74,110.84,110.74,110.83,7186.0,94.4343,94.5196,94.4343,94.511,7186.0
2019-06-19 15:05:00,110.83,110.87,110.81,110.87,11669.0,94.511,94.5452,94.494,94.5452,11669.0
2019-06-19 15:10:00,110.86,110.96,110.84,110.93,6951.0,94.5366,94.6219,94.5196,94.5963,6951.0
2019-06-19 15:15:00,110.92,110.93,110.86,110.91,5767.0,94.5878,94.5963,94.5366,94.5793,5767.0
2019-06-19 15:20:00,110.91,110.93,110.83,110.89,19273.0,94.5793,94.5963,94.511,94.5622,19273.0
2019-06-19 15:25:00,110.88,110.89,110.8,110.84,7241.0,94.5537,94.5622,94.4855,94.5196,7241.0
2019-06-19 15:30:00,110.85,110.88,110.79,110.81,5850.0,94.5281,94.5537,94.4769,94.494,5850.0
2019-06-19 15:35:00,110.78,110.78,110.69,110.7,6901.0,94.4684,94.4684,94.3917,94.4002,6901.0
2019-06-19 15:40:00,110.69,110.88,110.69,110.78,11275.0,94.3917,94.5537,94.3917,94.4684,11275.0
2019-06-19 15:45:00,110.83,110.9,110.79,110.79,15808.0,94.511,94.5707,94.4769,94.4769,15808.0
2019-06-19 15:50:00,110.8,110.9,110.78,110.84,13668.0,94.4855,94.5707,94.4684,94.5196,13668.0
2019-06-19 15:55:00,110.82,110.84,110.7,110.71,24547.0,94.5025,94.5196,94.4002,94.4087,24547.0
2019-06-20 09:30:00,111.64,111.71,111.56,111.6,56262.0,95.2018,95.2615,95.1336,95.1677,56262.0
2019-06-20 09:35:00,111.57,111.57,111.49,111.5,2254.0,95.1421,95.1421,95.0739,95.0824,2254.0
2019-06-20 09:40:00,111.54,111.62,111.53,111.55,10438.0,95.1165,95.1847,95.108,95.125,10438.0
2019-06-20 09:45:00,111.58,111.6,111.47,111.54,6689.0,95.1506,95.1677,95.0568,95.1165,6689.0
2019-06-20 09:50:00,111.53,111.6,111.52,111.6,2735.0,95.108,95.1677,95.0994,95.1677,2735.0
2019-06-20 09:55:00,111.57,111.58,111.52,111.53,1515.0,95.1421,95.1506,95.0994,95.108,1515.0
2019-06-20 10:00:00,111.44,111.56,111.44,111.54,16189.0,95.0312,95.1336,95.0312,95.1165,16189.0
2019-06-20 10:05:00,111.53,111.56,111.48,111.52,12444.0,95.108,95.1336,95.0653,95.0994,12444.0
2019-06-20 10:10:00,111.5,111.61,111.48,111.51,30385.0,95.0824,95.1762,95.0653,95.0909,30385.0
2019-06-20 10:15:00,111.51,111.51,111.45,111.46,3234.0,95.0909,95.0909,95.0398,95.0483,3234.0
2019-06-20 10:20:00,111.41,111.41,111.35,111.4,2900.0,95.0056,95.0056,94.9545,94.9971,2900.0
2019-06-20 10:25:00,111.43,111.47,111.34,111.34,5586.0,95.0227,95.0568,94.9459,94.9459,5586.0
2019-06-20 10:30:00,111.35,111.36,111.29,111.33,14720.0,94.9545,94.963,94.9033,94.9374,14720.0
2019-06-20 10:35:00,111.33,111.33,111.26,111.31,2691.0,94.9374,94.9374,94.8777,94.9204,2691.0
2019-06-20 10:40:00,111.3,111.33,111.26,111.32,8086.0,94.9118,94.9374,94.8777,94.9289,8086.0
2019-06-20 10:45:00,111.31,111.34,111.29,111.33,10294.0,94.9204,94.9459,94.9033,94.9374,10294.0
2019-06-20 10:50:00,111.34,111.35,111.29,111.29,7208.0,94.9459,94.9545,94.9033,94.9033,7208.0
2019-06-20 10:55:00,111.32,111.33,111.2,111.23,8137.0,94.9289,94.9374,94.8266,94.8521,8137.0
2019-06-20 11:00:00,111.26,111.27,111.18,111.2,3831.0,94.8777,94.8863,94.8095,94.8266,3831.0
2019-06-20 11:05:00,111.23,111.26,111.2,111.25,7139.0,94.8521,94.8777,94.8266,94.8692,7139.0
2019-06-20 11:10:00,111.27,111.27,111.17,111.17,26378.0,94.8863,94.8863,94.801,94.801,26378.0
2019-06-20 11:15:00,111.16,111.18,111.13,111.13,9249.0,94.7925,94.8095,94.7669,94.7669,9249.0
2019-06-20 11:20:00,111.12,111.18,111.11,111.16,4241.0,94.7583,94.8095,94.7498,94.7925,4241.0
2019-06-20 11:25:00,111.16,111.19,111.11,111.14,6108.0,94.7925,94.818,94.7498,94.7754,6108.0
2019-06-20 11:30:00,111.15,111.18,111.1,111.1,5209.0,94.7839,94.8095,94.7413,94.7413,5209.0
2019-06-20 11:35:00,111.12,111.12,111.09,111.12,3147.0,94.7583,94.7583,94.7328,94.7583,3147.0
2019-06-20 11:40:00,111.12,111.16,111.08,111.16,19904.0,94.7583,94.7925,94.7242,94.7925,19904.0
2019-06-20 11:45:00,111.17,111.23,111.15,111.22,9357.0,94.801,94.8521,94.7839,94.8436,9357.0
2019-06-20 11:50:00,111.23,111.27,111.22,111.23,768.0,94.8521,94.8863,94.8436,94.8521,768.0
2019-06-20 11:55:00,111.24,111.25,111.19,111.19,6785.0,94.8607,94.8692,94.818,94.818,6785.0
2019-06-20 12:00:00,111.2,111.21,111.15,111.15,4890.0,94.8266,94.8351,94.7839,94.7839,4890.0
2019-06-20 12:05:00,111.19,111.19,111.13,111.13,5142.0,94.818,94.818,94.7669,94.7669,5142.0
2019-06-20 12:10:00,111.05,111.05,110.9,110.9,18200.0,94.6986,94.6986,94.5707,94.5707,18200.0
2019-06-20 12:15:00,110.92,110.93,110.79,110.83,30235.0,94.5878,94.5963,94.4769,94.511,30235.0
2019-06-20 12:20:00,110.81,111.0,110.81,111.0,41087.0,94.494,94.656,94.494,94.656,41087.0
2019-06-20 12:25:00,111.01,111.07,111.0,111.06,23960.0,94.6645,94.7157,94.656,94.7072,23960.0
2019-06-20 12:30:00,111.06,111.11,111.04,111.07,4037.0,94.7072,94.7498,94.6901,94.7157,4037.0
2019-06-20 12:35:00,111.05,111.05,111.0,111.0,14317.0,94.6986,94.6986,94.656,94.656,14317.0
2019-06-20 12:40:00,111.01,111.1,110.99,111.08,16199.0,94.6645,94.7413,94.6475,94.7242,16199.0
2019-06-20 12:45:00,111.07,111.14,111.06,111.11,16671.0,94.7157,94.7754,94.7072,94.7498,16671.0
2019-06-20 12:50:00,111.12,111.13,111.06,111.06,1179.0,94.7583,94.7669,94.7072,94.7072,1179.0
2019-06-20 12:55:00,111.06,111.17,111.04,111.16,5344.0,94.7072,94.801,94.6901,94.7925,5344.0
2019-06-20 13:00:00,111.16,111.2,111.15,111.18,7540.0,94.7925,94.8266,94.7839,94.8095,7540.0
2019-06-20 13:05:00,111.19,111.24,111.17,111.24,2158.0,94.818,94.8607,94.801,94.8607,2158.0
2019-06-20 13:10:00,111.2,111.23,111.2,111.22,12673.0,94.8266,94.8521,94.8266,94.8436,12673.0
2019-06-20 13:15:00,111.22,111.24,111.19,111.24,8537.0,94.8436,94.8607,94.818,94.8607,8537.0
2019-06-20 13:20:00,111.25,111.31,111.24,111.3,7552.0,94.8692,94.9204,94.8607,94.9118,7552.0
2019-06-20 13:25:00,111.31,111.39,111.29,111.39,7668.0,94.9204,94.9886,94.9033,94.9886,7668.0
2019-06-20 13:30:00,111.39,111.39,111.37,111.39,8066.0,94.9886,94.9886,94.9715,94.9886,8066.0
2019-06-20 13:35:00,111.39,111.39,111.33,111.35,4754.0,94.9886,94.9886,94.9374,94.9545,4754.0
2019-06-20 13:40:00,111.35,111.38,111.33,111.34,19735.0,94.9545,94.9801,94.9374,94.9459,19735.0
2019-06-20 13:45:00,111.34,111.34,111.31,111.33,30213.0,94.9459,94.9459,94.9204,94.9374,30213.0
2019-06-20 13:50:00,111.34,111.34,111.3,111.31,5176.0,94.9459,94.9459,94.9118,94.9204,5176.0
2019-06-20 13:55:00,111.34,111.36,111.31,111.34,16177.0,94.9459,94.963,94.9204,94.9459,16177.0
2019-06-20 14:00:00,111.33,111.37,111.32,111.35,6757.0,94.9374,94.9715,94.9289,94.9545,6757.0
2019-06-20 14:05:00,111.36,111.4,111.34,111.39,3284.0,94.963,94.9971,94.9459,94.9886,3284.0
2019-06-20 14:10:00,111.39,111.4,111.35,111.38,19637.0,94.9886,94.9971,94.9545,94.9801,19637.0
2019-06-20 14:15:00,111.38,111.45,111.38,111.44,9309.0,94.9801,95.0398,94.9801,95.0312,9309.0
2019-06-20 14:20:00,111.44,111.44,111.4,111.4,52832.0,95.0312,95.0312,94.9971,94.9971,52832.0
2019-06-20 14:25:00,111.43,111.44,111.4,111.43,3665.0,95.0227,95.0312,94.9971,95.0227,3665.0
2019-06-20 14:30:00,111.42,111.46,111.42,111.46,11474.0,95.0142,95.0483,95.0142,95.0483,11474.0
2019-06-20 14:35:00,111.46,111.48,111.46,111.47,5295.0,95.0483,95.0653,95.0483,95.0568,5295.0
2019-06-20 14:40:00,111.47,111.51,111.46,111.5,6399.0,95.0568,95.0909,95.0483,95.0824,6399.0
2019-06-20 14:45:00,111.5,111.51,111.48,111.5,3296.0,95.0824,95.0909,95.0653,95.0824,3296.0
2019-06-20 14:50:00,111.48,111.51,111.48,111.51,4624.0,95.0653,95.0909,95.0653,95.0909,4624.0
2019-06-20 14:55:00,111.49,111.55,111.49,111.53,14419.0,95.0739,95.125,95.0739,95.108,14419.0
2019-06-20 15:00:00,111.54,111.55,111.49,111.5,8390.0,95.1165,95.125,95.0739,95.0824,8390.0
2019-06-20 15:05:00,111.49,111.5,111.44,111.46,15781.0,95.0739,95.0824,95.0312,95.0483,15781.0
2019-06-20 15:10:00,111.47,111.54,111.46,111.53,11697.0,95.0568,95.1165,95.0483,95.108,11697.0
2019-06-20 15:15:00,111.52,111.56,111.51,111.55,9766.0,95.0994,95.1336,95.0909,95.125,9766.0
2019-06-20 15:20:00,111.57,111.6,111.54,111.54,7931.0,95.1421,95.1677,95.1165,95.1165,7931.0
2019-06-20 15:25:00,111.55,111.59,111.55,111.59,8413.0,95.125,95.1591,95.125,95.1591,8413.0
2019-06-20 15:30:00,111.58,111.58,111.51,111.54,6620.0,95.1506,95.1506,95.0909,95.1165,6620.0
2019-06-20 15:35:00,111.54,111.63,111.54,111.62,13859.0,95.1165,95.1932,95.1165,95.1847,13859.0
2019-06-20 15:40:00,111.63,111.72,111.62,111.71,13259.0,95.1932,95.27,95.1847,95.2615,13259.0
2019-06-20 15:45:00,111.71,111.76,111.68,111.76,20039.0,95.2615,95.3041,95.2359,95.3041,20039.0
2019-06-20 15:50:00,111.75,111.78,111.7,111.77,38373.0,95.2956,95.3212,95.2529,95.3126,38373.0
2019-06-20 15:55:00,111.8,111.85,111.68,111.68,19155.0,95.3382,95.3809,95.2359,95.2359,19155.0
2019-06-21 09:30:00,111.63,111.77,111.62,111.63,21380.0,95.1932,95.3126,95.1847,95.1932,21380.0
2019-06-21 09:35:00,111.64,111.71,111.6,111.7,4373.0,95.2018,95.2615,95.1677,95.2529,4373.0
2019-06-21 09:40:00,111.69,111.78,111.66,111.67,5749.0,95.2444,95.3212,95.2188,95.2274,5749.0
2019-06-21 09:45:00,111.69,111.69,111.55,111.57,8496.0,95.2444,95.2444,95.125,95.1421,8496.0
2019-06-21 09:50:00,111.55,111.6,111.54,111.6,10711.0,95.125,95.1677,95.1165,95.1677,10711.0
2019-06-21 09:55:00,111.59,111.64,111.53,111.54,8069.0,95.1591,95.2018,95.108,95.1165,8069.0
2019-06-21 10:00:00,111.58,111.58,111.49,111.51,10718.0,95.1506,95.1506,95.0739,95.0909,10718.0
2019-06-21 10:05:00,111.53,111.6,111.53,111.59,66897.0,95.108,95.1677,95.108,95.1591,66897.0
2019-06-21 10:10:00,111.59,111.61,111.56,111.58,5366.0,95.1591,95.1762,95.1336,95.1506,5366.0
2019-06-21 10:15:00,111.59,111.63,111.57,111.63,5976.0,95.1591,95.1932,95.1421,95.1932,5976.0
2019-06-21 10:20:00,111.63,111.7,111.62,111.66,3523.0,95.1932,95.2529,95.1847,95.2188,3523.0
2019-06-21 10:25:00,111.68,111.7,111.66,111.69,3584.0,95.2359,95.2529,95.2188,95.2444,3584.0
2019-06-21 10:30:00,111.71,111.74,111.69,111.74,5228.0,95.2615,95.2871,95.2444,95.2871,5228.0
2019-06-21 10:35:00,111.74,111.75,111.65,111.67,7258.0,95.2871,95.2956,95.2103,95.2274,7258.0
2019-06-21 10:40:00,111.72,111.79,111.69,111.79,10407.0,95.27,95.3297,95.2444,95.3297,10407.0
2019-06-21 10:45:00,111.75,111.81,111.72,111.77,17713.0,95.2956,95.3467,95.27,95.3126,17713.0
2019-06-21 10:50:00,111.77,111.77,111.73,111.75,2628.0,95.3126,95.3126,95.2785,95.2956,2628.0
2019-06-21 10:55:00,111.74,111.76,111.72,111.73,6035.0,95.2871,95.3041,95.27,95.2785,6035.0
2019-06-21 11:00:00,111.77,111.89,111.77,111.88,46411.0,95.3126,95.415,95.3126,95.4064,46411.0
2019-06-21 11:05:00,111.87,112.14,111.87,112.05,21695.0,95.3979,95.6282,95.3979,95.5514,21695.0
2019-06-21 11:10:00,112.03,112.03,111.91,111.95,13980.0,95.5344,95.5344,95.432,95.4661,13980.0
2019-06-21 11:15:00,111.91,112.0,111.89,111.99,4680.0,95.432,95.5088,95.415,95.5002,4680.0
2019-06-21 11:20:00,112.01,112.04,111.97,111.97,5152.0,95.5173,95.5429,95.4832,95.4832,5152.0
2019-06-21 11:25:00,111.94,111.95,111.9,111.93,6891.0,95.4576,95.4661,95.4235,95.4491,6891.0
2019-06-21 11:30:00,111.93,112.0,111.91,111.97,15906.0,95.4491,95.5088,95.432,95.4832,15906.0
2019-06-21 11:35:00,111.97,112.02,111.91,111.94,3074.0,95.4832,95.5258,95.432,95.4576,3074.0
2019-06-21 11:40:00,111.94,111.94,111.86,111.89,1462.0,95.4576,95.4576,95.3894,95.415,1462.0
2019-06-21 11:45:00,111.88,111.89,111.81,111.82,2494.0,95.4064,95.415,95.3467,95.3553,2494.0
2019-06-21 11:50:00,111.81,111.83,111.75,111.77,2706.0,95.3467,95.3638,95.2956,95.3126,2706.0
2019-06-21 11:55:00,111.77,111.81,111.77,111.79,5131.0,95.3126,95.3467,95.3126,95.3297,5131.0
2019-06-21 12:00:00,111.81,111.84,111.81,111.84,2550.0,95.3467,95.3723,95.3467,95.3723,2550.0
2019-06-21 12:05:00,111.84,111.84,111.76,111.79,1872.0,95.3723,95.3723,95.3041,95.3297,1872.0
2019-06-21 12:10:00,111.77,111.78,111.74,111.76,8508.0,95.3126,95.3212,95.2871,95.3041,8508.0
2019-06-21 12:15:00,111.77,111.77,111.69,111.69,12748.0,95.3126,95.3126,95.2444,95.2444,12748.0
2019-06-21 12:20:00,111.67,111.72,111.67,111.69,7397.0,95.2274,95.27,95.2274,95.2444,7397.0
2019-06-21 12:25:00,111.7,111.75,111.69,111.73,10972.0,95.2529,95.2956,95.2444,95.2785,10972.0
2019-06-21 12:30:00,111.73,111.74,111.71,111.72,3841.0,95.2785,95.2871,95.2615,95.27,3841.0
2019-06-21 12:35:00,111.73,111.78,111.68,111.76,7162.0,95.2785,95.3212,95.2359,95.3041,7162.0
2019-06-21 12:40:00,111.76,111.77,111.73,111.75,5559.0,95.3041,95.3126,95.2785,95.2956,5559.0
2019-06-21 12:45:00,111.75,111.81,111.75,111.79,8766.0,95.2956,95.3467,95.2956,95.3297,8766.0
2019-06-21 12:50:00,111.8,111.8,111.76,111.8,4700.0,95.3382,95.3382,95.3041,95.3382,4700.0
2019-06-21 12:55:00,111.77,111.79,111.74,111.75,2215.0,95.3126,95.3297,95.2871,95.2956,2215.0
2019-06-21 13:00:00,111.76,111.79,111.7,111.76,11847.0,95.3041,95.3297,95.2529,95.3041,11847.0
2019-06-21 13:05:00,111.74,111.75,111.73,111.75,1895.0,95.2871,95.2956,95.2785,95.2956,1895.0
2019-06-21 13:10:00,111.74,111.75,111.71,111.72,1414.0,95.2871,95.2956,95.2615,95.27,1414.0
2019-06-21 13:15:00,111.72,111.74,111.7,111.73,8424.0,95.27,95.2871,95.2529,95.2785,8424.0
2019-06-21 13:20:00,111.73,111.73,111.67,111.68,8380.0,95.2785,95.2785,95.2274,95.2359,8380.0
2019-06-21 13:25:00,111.71,111.75,111.68,111.75,10643.0,95.2615,95.2956,95.2359,95.2956,10643.0
2019-06-21 13:30:00,111.75,111.79,111.75,111.78,2007.0,95.2956,95.3297,95.2956,95.3212,2007.0
2019-06-21 13:35:00,111.78,111.79,111.75,111.79,9747.0,95.3212,95.3297,95.2956,95.3297,9747.0
2019-06-21 13:40:00,111.76,111.8,111.76,111.8,6466.0,95.3041,95.3382,95.3041,95.3382,6466.0
2019-06-21 13:45:00,111.79,111.8,111.79,111.8,3455.0,95.3297,95.3382,95.3297,95.3382,3455.0
2019-06-21 13:50:00,111.8,111.82,111.78,111.81,1542.0,95.3382,95.3553,95.3212,95.3467,1542.0
2019-06-21 13:55:00,111.8,111.83,111.8,111.83,25876.0,95.3382,95.3638,95.3382,95.3638,25876.0
2019-06-21 14:00:00,111.84,111.88,111.82,111.84,12756.0,95.3723,95.4064,95.3553,95.3723,12756.0
2019-06-21 14:05:00,111.83,111.83,111.78,111.79,6135.0,95.3638,95.3638,95.3212,95.3297,6135.0
2019-06-21 14:10:00,111.77,111.79,111.73,111.76,7421.0,95.3126,95.3297,95.2785,95.3041,7421.0
2019-06-21 14:15:00,111.76,111.78,111.75,111.77,4711.0,95.3041,95.3212,95.2956,95.3126,4711.0
2019-06-21 14:20:00,111.76,111.77,111.73,111.74,12947.0,95.3041,95.3126,95.2785,95.2871,12947.0
2019-06-21 14:25:00,111.77,111.79,111.75,111.78,3347.0,95.3126,95.3297,95.2956,95.3212,3347.0
2019-06-21 14:30:00,111.8,111.85,111.79,111.85,7508.0,95.3382,95.3809,95.3297,95.3809,7508.0
2019-06-21 14:35:00,111.85,111.85,111.79,111.8,11859.0,95.3809,95.3809,95.3297,95.3382,11859.0
2019-06-21 14:40:00,111.8,111.81,111.77,111.78,4475.0,95.3382,95.3467,95.3126,95.3212,4475.0
2019-06-21 14:45:00,111.78,111.83,111.78,111.83,9576.0,95.3212,95.3638,95.3212,95.3638,9576.0
2019-06-21 14:50:00,111.83,111.84,111.82,111.82,4739.0,95.3638,95.3723,95.3553,95.3553,4739.0
2019-06-21 14:55:00,111.82,111.83,111.78,111.79,13122.0,95.3553,95.3638,95.3212,95.3297,13122.0
2019-06-21 15:00:00,111.81,111.83,111.78,111.81,15514.0,95.3467,95.3638,95.3212,95.3467,15514.0
2019-06-21 15:05:00,111.8,111.9,111.79,111.88,14362.0,95.3382,95.4235,95.3297,95.4064,14362.0
2019-06-21 15:10:00,111.9,111.9,111.87,111.88,8136.0,95.4235,95.4235,95.3979,95.4064,8136.0
2019-06-21 15:15:00,111.89,111.92,111.87,111.91,12659.0,95.415,95.4405,95.3979,95.432,12659.0
2019-06-21 15:20:00,111.9,111.9,111.84,111.85,7311.0,95.4235,95.4235,95.3723,95.3809,7311.0
2019-06-21 15:25:00,111.84,111.86,111.83,111.84,8148.0,95.3723,95.3894,95.3638,95.3723,8148.0
2019-06-21 15:30:00,111.84,111.86,111.77,111.78,7527.0,95.3723,95.3894,95.3126,95.3212,7527.0
2019-06-21 15:35:00,111.8,111.83,111.79,111.82,15110.0,95.3382,95.3638,95.3297,95.3553,15110.0
2019-06-21 15:40:00,111.85,111.93,111.85,111.92,21836.0,95.3809,95.4491,95.3809,95.4405,21836.0
2019-06-21 15:45:00,111.91,111.95,111.84,111.89,21190.0,95.432,95.4661,95.3723,95.415,21190.0
2019-06-21 15:50:00,111.86,111.86,111.73,111.73,10490.0,95.3894,95.3894,95.2785,95.2785,10490.0
2019-06-21 15:55:00,111.72,111.75,111.55,111.63,24636.0,95.27,95.2956,95.125,95.1932,24636.0
2019-06-24 09:30:00,111.63,111.75,111.61,111.7,76798.0,95.1932,95.2956,95.1762,95.2529,76798.0
2019-06-24 09:35:00,111.66,111.66,111.56,111.58,2679.0,95.2188,95.2188,95.1336,95.1506,2679.0
2019-06-24 09:40:00,111.66,111.72,111.65,111.69,2566.0,95.2188,95.27,95.2103,95.2444,2566.0
2019-06-24 09:45:00,111.66,111.76,111.64,111.66,2402.0,95.2188,95.3041,95.2018,95.2188,2402.0
2019-06-24 09:50:00,111.73,111.73,111.65,111.66,4209.0,95.2785,95.2785,95.2103,95.2188,4209.0
2019-06-24 09:55:00,111.64,111.7,111.62,111.68,8466.0,95.2018,95.2529,95.1847,95.2359,8466.0
2019-06-24 10:00:00,111.65,111.74,111.63,111.74,14699.0,95.2103,95.2871,95.1932,95.2871,14699.0
2019-06-24 10:05:00,111.75,111.81,111.75,111.79,456.0,95.2956,95.3467,95.2956,95.3297,456.0
2019-06-24 10:10:00,111.78,111.82,111.77,111.79,27122.0,95.3212,95.3553,95.3126,95.3297,27122.0
2019-06-24 10:15:00,111.8,111.81,111.77,111.8,5760.0,95.3382,95.3467,95.3126,95.3382,5760.0
2019-06-24 10:20:00,111.81,111.81,111.77,111.78,3555.0,95.3467,95.3467,95.3126,95.3212,3555.0
2019-06-24 10:25:00,111.8,111.82,111.74,111.81,7329.0,95.3382,95.3553,95.2871,95.3467,7329.0
2019-06-24 10:30:00,111.83,111.83,111.76,111.78,3022.0,95.3638,95.3638,95.3041,95.3212,3022.0
2019-06-24 10:35:00,111.78,111.8,111.77,111.78,6665.0,95.3212,95.3382,95.3126,95.3212,6665.0
2019-06-24 10:40:00,111.76,111.79,111.75,111.77,1825.0,95.3041,95.3297,95.2956,95.3126,1825.0
2019-06-24 10:45:00,111.81,111.83,111.73,111.73,3215.0,95.3467,95.3638,95.2785,95.2785,3215.0
2019-06-24 10:50:00,111.73,111.76,111.72,111.75,8285.0,95.2785,95.3041,95.27,95.2956,8285.0
2019-06-24 10:55:00,111.7,111.75,111.66,111.7,10641.0,95.2529,95.2956,95.2188,95.2529,10641.0
2019-06-24 11:00:00,111.73,111.78,111.73,111.77,2806.0,95.2785,95.3212,95.2785,95.3126,2806.0
2019-06-24 11:05:00,111.76,111.78,111.74,111.75,4732.0,95.3041,95.3212,95.2871,95.2956,4732.0
2019-06-24 11:10:00,111.75,111.76,111.72,111.73,16262.0,95.2956,95.3041,95.27,95.2785,16262.0
2019-06-24 11:15:00,111.75,111.75,111.66,111.67,2822.0,95.2956,95.2956,95.2188,95.2274,2822.0
2019-06-24 11:20:00,111.66,111.68,111.63,111.68,2628.0,95.2188,95.2359,95.1932,95.2359,2628.0
2019-06-24 11:25:00,111.69,111.74,111.69,111.74,10195.0,95.2444,95.2871,95.2444,95.2871,10195.0
2019-06-24 11:30:00,111.74,111.77,111.71,111.75,3797.0,95.2871,95.3126,95.2615,95.2956,3797.0
2019-06-24 11:35:00,111.73,111.78,111.72,111.75,13318.0,95.2785,95.3212,95.27,95.2956,13318.0
2019-06-24 11:40:00,111.76,111.77,111.74,111.77,4837.0,95.3041,95.3126,95.2871,95.3126,4837.0
2019-06-24 11:45:00,111.75,111.79,111.72,111.76,7569.0,95.2956,95.3297,95.27,95.3041,7569.0
2019-06-24 11:50:00,111.74,111.8,111.73,111.73,7523.0,95.2871,95.3382,95.2785,95.2785,7523.0
2019-06-24 11:55:00,111.73,111.75,111.68,111.69,1575.0,95.2785,95.2956,95.2359,95.2444,1575.0
2019-06-24 12:00:00,111.69,111.72,111.68,111.71,51118.0,95.2444,95.27,95.2359,95.2615,51118.0
2019-06-24 12:05:00,111.71,111.72,111.69,111.71,3340.0,95.2615,95.27,95.2444,95.2615,3340.0
2019-06-24 12:10:00,111.7,111.74,111.68,111.73,18906.0,95.2529,95.2871,95.2359,95.2785,18906.0
2019-06-24 12:15:00,111.73,111.74,111.71,111.72,2292.0,95.2785,95.2871,95.2615,95.27,2292.0
2019-06-24 12:20:00,111.71,111.74,111.7,111.74,1940.0,95.2615,95.2871,95.2529,95.2871,1940.0
2019-06-24 12:25:00,111.72,111.73,111.68,111.69,2708.0,95.27,95.2785,95.2359,95.2444,2708.0
2019-06-24 12:30:00,111.67,111.69,111.65,111.68,1556.0,95.2274,95.2444,95.2103,95.2359,1556.0
2019-06-24 12:35:00,111.68,111.7,111.66,111.66,4572.0,95.2359,95.2529,95.2188,95.2188,4572.0
2019-06-24 12:40:00,111.65,111.67,111.63,111.64,109671.0,95.2103,95.2274,95.1932,95.2018,109671.0
2019-06-24 12:45:00,111.65,111.67,111.63,111.65,8644.0,95.2103,95.2274,95.1932,95.2103,8644.0
2019-06-24 12:50:00,111.65,111.68,111.65,111.66,1733.0,95.2103,95.2359,95.2103,95.2188,1733.0
2019-06-24 12:55:00,111.65,111.67,111.62,111.63,3870.0,95.2103,95.2274,95.1847,95.1932,3870.0
2019-06-24 13:00:00,111.64,111.65,111.61,111.63,6035.0,95.2018,95.2103,95.1762,95.1932,6035.0
2019-06-24 13:05:00,111.62,111.65,111.62,111.62,6670.0,95.1847,95.2103,95.1847,95.1847,6670.0
2019-06-24 13:10:00,111.64,111.65,111.61,111.61,6432.0,95.2018,95.2103,95.1762,95.1762,6432.0
2019-06-24 13:15:00,111.62,111.64,111.61,111.63,8811.0,95.1847,95.2018,95.1762,95.1932,8811.0
2019-06-24 13:20:00,111.62,111.64,111.61,111.63,3957.0,95.1847,95.2018,95.1762,95.1932,3957.0
2019-06-24 13:25:00,111.64,111.65,111.63,111.63,8487.0,95.2018,95.2103,95.1932,95.1932,8487.0
2019-06-24 13:30:00,111.64,111.65,111.63,111.65,1784.0,95.2018,95.2103,95.1932,95.2103,1784.0
2019-06-24 13:35:00,111.65,111.69,111.65,111.68,7211.0,95.2103,95.2444,95.2103,95.2359,7211.0
2019-06-24 13:40:00,111.69,111.7,111.61,111.63,2007.0,95.2444,95.2529,95.1762,95.1932,2007.0
2019-06-24 13:45:00,111.62,111.62,111.58,111.6,10403.0,95.1847,95.1847,95.1506,95.1677,10403.0
2019-06-24 13:50:00,111.59,111.59,111.55,111.56,6358.0,95.1591,95.1591,95.125,95.1336,6358.0
2019-06-24 13:55:00,111.57,111.6,111.56,111.6,35477.0,95.1421,95.1677,95.1336,95.1677,35477.0
2019-06-24 14:00:00,111.58,111.59,111.56,111.58,2357.0,95.1506,95.1591,95.1336,95.1506,2357.0
2019-06-24 14:05:00,111.59,111.61,111.58,111.6,5462.0,95.1591,95.1762,95.1506,95.1677,5462.0
2019-06-24 14:10:00,111.6,111.63,111.59,111.6,8388.0,95.1677,95.1932,95.1591,95.1677,8388.0
2019-06-24 14:15:00,111.6,111.61,111.56,111.56,3682.0,95.1677,95.1762,95.1336,95.1336,3682.0
2019-06-24 14:20:00,111.55,111.59,111.54,111.55,1909.0,95.125,95.1591,95.1165,95.125,1909.0
2019-06-24 14:25:00,111.56,111.57,111.53,111.54,3614.0,95.1336,95.1421,95.108,95.1165,3614.0
2019-06-24 14:30:00,111.56,111.59,111.55,111.57,10881.0,95.1336,95.1591,95.125,95.1421,10881.0
2019-06-24 14:35:00,111.58,111.59,111.56,111.58,3171.0,95.1506,95.1591,95.1336,95.1506,3171.0
2019-06-24 14:40:00,111.58,111.58,111.53,111.54,4213.0,95.1506,95.1506,95.108,95.1165,4213.0
2019-06-24 14:45:00,111.54,111.56,111.52,111.53,11138.0,95.1165,95.1336,95.0994,95.108,11138.0
2019-06-24 14:50:00,111.54,111.58,111.54,111.57,5459.0,95.1165,95.1506,95.1165,95.1421,5459.0
2019-06-24 14:55:00,111.56,111.6,111.55,111.57,6669.0,95.1336,95.1677,95.125,95.1421,6669.0
2019-06-24 15:00:00,111.57,111.58,111.53,111.56,3542.0,95.1421,95.1506,95.108,95.1336,3542.0
2019-06-24 15:05:00,111.58,111.6,111.53,111.55,1576.0,95.1506,95.1677,95.108,95.125,1576.0
2019-06-24 15:10:00,111.54,111.61,111.5,111.59,4136.0,95.1165,95.1762,95.0824,95.1591,4136.0
2019-06-24 15:15:00,111.58,111.59,111.55,111.56,6982.0,95.1506,95.1591,95.125,95.1336,6982.0
2019-06-24 15:20:00,111.56,111.63,111.55,111.62,4718.0,95.1336,95.1932,95.125,95.1847,4718.0
2019-06-24 15:25:00,111.61,111.63,111.56,111.56,2648.0,95.1762,95.1932,95.1336,95.1336,2648.0
2019-06-24 15:30:00,111.58,111.58,111.51,111.52,6693.0,95.1506,95.1506,95.0909,95.0994,6693.0
2019-06-24 15:35:00,111.51,111.57,111.51,111.55,13207.0,95.0909,95.1421,95.0909,95.125,13207.0
2019-06-24 15:40:00,111.54,111.57,111.53,111.56,6719.0,95.1165,95.1421,95.108,95.1336,6719.0
2019-06-24 15:45:00,111.57,111.57,111.52,111.54,84704.0,95.1421,95.1421,95.0994,95.1165,84704.0
2019-06-24 15:50:00,111.5,111.55,111.49,111.5,33233.0,95.0824,95.125,95.0739,95.0824,33233.0
2019-06-24 15:55:00,111.51,111.53,111.42,111.49,14857.0,95.0909,95.108,95.0142,95.0739,14857.0
2019-06-25 09:30:00,111.58,111.58,111.46,111.5,71559.0,95.1506,95.1506,95.0483,95.0824,71559.0
2019-06-25 09:35:00,111.51,111.51,111.19,111.22,34634.0,95.0909,95.0909,94.818,94.8436,34634.0
2019-06-25 09:40:00,111.21,111.26,111.2,111.26,9098.0,94.8351,94.8777,94.8266,94.8777,9098.0
2019-06-25 09:45:00,111.26,111.32,111.23,111.27,13373.0,94.8777,94.9289,94.8521,94.8863,13373.0
2019-06-25 09:50:00,111.26,111.45,111.26,111.45,36616.0,94.8777,95.0398,94.8777,95.0398,36616.0
2019-06-25 09:55:00,111.4,111.4,111.33,111.38,6567.0,94.9971,94.9971,94.9374,94.9801,6567.0
2019-06-25 10:00:00,111.4,111.41,111.34,111.35,14980.0,94.9971,95.0056,94.9459,94.9545,14980.0
2019-06-25 10:05:00,111.4,111.41,111.36,111.38,2075.0,94.9971,95.0056,94.963,94.9801,2075.0
2019-06-25 10:10:00,111.38,111.38,111.29,111.34,5969.0,94.9801,94.9801,94.9033,94.9459,5969.0
2019-06-25 10:15:00,111.31,111.34,111.25,111.27,4602.0,94.9204,94.9459,94.8692,94.8863,4602.0
2019-06-25 10:20:00,111.23,111.25,111.18,111.25,8508.0,94.8521,94.8692,94.8095,94.8692,8508.0
2019-06-25 10:25:00,111.24,111.34,111.24,111.32,6565.0,94.8607,94.9459,94.8607,94.9289,6565.0
2019-06-25 10:30:00,111.37,111.42,111.35,111.39,2918.0,94.9715,95.0142,94.9545,94.9886,2918.0
2019-06-25 10:35:00,111.33,111.33,111.26,111.3,6674.0,94.9374,94.9374,94.8777,94.9118,6674.0
2019-06-25 10:40:00,111.34,111.37,111.33,111.34,8432.0,94.9459,94.9715,94.9374,94.9459,8432.0
2019-06-25 10:45:00,111.38,111.38,111.31,111.31,7441.0,94.9801,94.9801,94.9204,94.9204,7441.0
2019-06-25 10:50:00,111.38,111.4,111.32,111.34,2113.0,94.9801,94.9971,94.9289,94.9459,2113.0
2019-06-25 10:55:00,111.35,111.35,111.3,111.34,3352.0,94.9545,94.9545,94.9118,94.9459,3352.0
2019-06-25 11:00:00,111.34,111.38,111.32,111.37,1528.0,94.9459,94.9801,94.9289,94.9715,1528.0
2019-06-25 11:05:00,111.36,111.4,111.32,111.4,43464.0,94.963,94.9971,94.9289,94.9971,43464.0
2019-06-25 11:10:00,111.38,111.43,111.38,111.4,25115.0,94.9801,95.0227,94.9801,94.9971,25115.0
2019-06-25 11:15:00,111.41,111.5,111.41,111.48,17305.0,95.0056,95.0824,95.0056,95.0653,17305.0
2019-06-25 11:20:00,111.5,111.52,111.46,111.51,17338.0,95.0824,95.0994,95.0483,95.0909,17338.0
2019-06-25 11:25:00,111.52,111.52,111.46,111.46,4376.0,95.0994,95.0994,95.0483,95.0483,4376.0
2019-06-25 11:30:00,111.44,111.47,111.41,111.41,8907.0,95.0312,95.0568,95.0056,95.0056,8907.0
2019-06-25 11:35:00,111.37,111.38,111.35,111.37,4434.0,94.9715,94.9801,94.9545,94.9715,4434.0
2019-06-25 11:40:00,111.38,111.43,111.37,111.43,3707.0,94.9801,95.0227,94.9715,95.0227,3707.0
2019-06-25 11:45:00,111.41,111.41,111.39,111.4,1031.0,95.0056,95.0056,94.9886,94.9971,1031.0
2019-06-25 11:50:00,111.38,111.42,111.38,111.4,2029.0,94.9801,95.0142,94.9801,94.9971,2029.0
2019-06-25 11:55:00,111.41,111.43,111.4,111.43,6905.0,95.0056,95.0227,94.9971,95.0227,6905.0
2019-06-25 12:00:00,111.43,111.43,111.4,111.41,1985.0,95.0227,95.0227,94.9971,95.0056,1985.0
2019-06-25 12:05:00,111.43,111.49,111.43,111.47,11081.0,95.0227,95.0739,95.0227,95.0568,11081.0
2019-06-25 12:10:00,111.48,111.5,111.47,111.5,1933.0,95.0653,95.0824,95.0568,95.0824,1933.0
2019-06-25 12:15:00,111.47,111.48,111.43,111.43,1190.0,95.0568,95.0653,95.0227,95.0227,1190.0
2019-06-25 12:20:00,111.43,111.44,111.38,111.41,6724.0,95.0227,95.0312,94.9801,95.0056,6724.0
2019-06-25 12:25:00,111.42,111.44,111.37,111.41,33654.0,95.0142,95.0312,94.9715,95.0056,33654.0
2019-06-25 12:30:00,111.44,111.44,111.37,111.37,4158.0,95.0312,95.0312,94.9715,94.9715,4158.0
2019-06-25 12:35:00,111.37,111.37,111.25,111.25,8683.0,94.9715,94.9715,94.8692,94.8692,8683.0
2019-06-25 12:40:00,111.24,111.28,111.24,111.28,8078.0,94.8607,94.8948,94.8607,94.8948,8078.0
2019-06-25 12:45:00,111.26,111.3,111.24,111.3,7025.0,94.8777,94.9118,94.8607,94.9118,7025.0
2019-06-25 12:50:00,111.31,111.33,111.29,111.32,11650.0,94.9204,94.9374,94.9033,94.9289,11650.0
2019-06-25 12:55:00,111.29,111.33,111.29,111.3,1779.0,94.9033,94.9374,94.9033,94.9118,1779.0
2019-06-25 13:00:00,111.28,111.28,111.11,111.24,24884.0,94.8948,94.8948,94.7498,94.8607,24884.0
2019-06-25 13:05:00,111.24,111.28,111.19,111.28,6688.0,94.8607,94.8948,94.818,94.8948,6688.0
2019-06-25 13:10:00,111.29,111.33,111.28,111.29,8818.0,94.9033,94.9374,94.8948,94.9033,8818.0
2019-06-25 13:15:00,111.29,111.31,111.26,111.3,8631.0,94.9033,94.9204,94.8777,94.9118,8631.0
2019-06-25 13:20:00,111.3,111.34,111.28,111.28,4921.0,94.9118,94.9459,94.8948,94.8948,4921.0
2019-06-25 13:25:00,111.31,111.39,111.3,111.37,4887.0,94.9204,94.9886,94.9118,94.9715,4887.0
2019-06-25 13:30:00,111.35,111.41,111.34,111.41,14660.0,94.9545,95.0056,94.9459,95.0056,14660.0
2019-06-25 13:35:00,111.43,111.43,111.31,111.36,3495.0,95.0227,95.0227,94.9204,94.963,3495.0
2019-06-25 13:40:00,111.38,111.39,111.37,111.38,1986.0,94.9801,94.9886,94.9715,94.9801,1986.0
2019-06-25 13:45:00,111.39,111.41,111.37,111.39,2331.0,94.9886,95.0056,94.9715,94.9886,2331.0
2019-06-25 13:50:00,111.39,111.41,111.29,111.32,23183.0,94.9886,95.0056,94.9033,94.9289,23183.0
2019-06-25 13:55:00,111.31,111.33,111.27,111.29,37849.0,94.9204,94.9374,94.8863,94.9033,37849.0
2019-06-25 14:00:00,111.28,111.3,111.24,111.24,1692.0,94.8948,94.9118,94.8607,94.8607,1692.0
2019-06-25 14:05:00,111.25,111.3,111.21,111.29,6982.0,94.8692,94.9118,94.8351,94.9033,6982.0
2019-06-25 14:10:00,111.26,111.33,111.25,111.33,11174.0,94.8777,94.9374,94.8692,94.9374,11174.0
2019-06-25 14:15:00,111.32,111.36,111.31,111.34,14360.0,94.9289,94.963,94.9204,94.9459,14360.0
2019-06-25 14:20:00,111.33,111.33,111.26,111.27,5683.0,94.9374,94.9374,94.8777,94.8863,5683.0
2019-06-25 14:25:00,111.24,111.24,111.2,111.2,1932.0,94.8607,94.8607,94.8266,94.8266,1932.0
2019-06-25 14:30:00,111.19,111.19,111.11,111.12,9818.0,94.818,94.818,94.7498,94.7583,9818.0
2019-06-25 14:35:00,111.05,111.07,111.0,111.07,9547.0,94.6986,94.7157,94.656,94.7157,9547.0
2019-06-25 14:40:00,111.06,111.1,111.02,111.08,12874.0,94.7072,94.7413,94.6731,94.7242,12874.0
2019-06-25 14:45:00,111.07,111.13,111.07,111.13,4105.0,94.7157,94.7669,94.7157,94.7669,4105.0
2019-06-25 14:50:00,111.13,111.16,111.1,111.16,8315.0,94.7669,94.7925,94.7413,94.7925,8315.0
2019-06-25 14:55:00,111.21,111.25,111.19,111.23,11299.0,94.8351,94.8692,94.818,94.8521,11299.0
2019-06-25 15:00:00,111.22,111.26,111.22,111.26,10708.0,94.8436,94.8777,94.8436,94.8777,10708.0
2019-06-25 15:05:00,111.26,111.3,111.26,111.29,10046.0,94.8777,94.9118,94.8777,94.9033,10046.0
2019-06-25 15:10:00,111.27,111.27,111.13,111.14,5725.0,94.8863,94.8863,94.7669,94.7754,5725.0
2019-06-25 15:15:00,111.13,111.15,111.1,111.11,20078.0,94.7669,94.7839,94.7413,94.7498,20078.0
2019-06-25 15:20:00,111.12,111.24,111.11,111.23,11018.0,94.7583,94.8607,94.7498,94.8521,11018.0
2019-06-25 15:25:00,111.23,111.29,111.21,111.29,6003.0,94.8521,94.9033,94.8351,94.9033,6003.0
2019-06-25 15:30:00,111.27,111.27,111.16,111.17,6863.0,94.8863,94.8863,94.7925,94.801,6863.0
2019-06-25 15:35:00,111.19,111.26,111.17,111.2,17776.0,94.818,94.8777,94.801,94.8266,17776.0
2019-06-25 15:40:00,111.19,111.19,111.1,111.1,18355.0,94.818,94.818,94.7413,94.7413,18355.0
2019-06-25 15:45:00,111.07,111.17,111.01,111.05,22841.0,94.7157,94.801,94.6645,94.6986,22841.0
2019-06-25 15:50:00,111.03,111.05,110.94,111.0,16994.0,94.6816,94.6986,94.6048,94.656,16994.0
2019-06-25 15:55:00,110.99,111.06,110.96,111.03,16669.0,94.6475,94.7072,94.6219,94.6816,16669.0
2019-06-26 09:30:00,111.21,111.24,111.1,111.13,67537.0,94.8351,94.8607,94.7413,94.7669,67537.0
2019-06-26 09:35:00,111.17,111.28,111.17,111.24,18116.0,94.801,94.8948,94.801,94.8607,18116.0
2019-06-26 09:40:00,111.22,111.22,111.11,111.11,1734.0,94.8436,94.8436,94.7498,94.7498,1734.0
2019-06-26 09:45:00,111.08,111.09,110.93,110.97,16992.0,94.7242,94.7328,94.5963,94.6304,16992.0
2019-06-26 09:50:00,110.93,110.95,110.87,110.94,8149.0,94.5963,94.6134,94.5452,94.6048,8149.0
2019-06-26 09:55:00,110.93,110.94,110.86,110.92,5090.0,94.5963,94.6048,94.5366,94.5878,5090.0
2019-06-26 10:00:00,110.94,110.98,110.87,110.98,84436.0,94.6048,94.639,94.5452,94.639,84436.0
2019-06-26 10:05:00,110.94,110.95,110.86,110.88,8285.0,94.6048,94.6134,94.5366,94.5537,8285.0
2019-06-26 10:10:00,110.89,110.89,110.8,110.83,6382.0,94.5622,94.5622,94.4855,94.511,6382.0
2019-06-26 10:15:00,110.83,110.83,110.81,110.83,1282.0,94.511,94.511,94.494,94.511,1282.0
2019-06-26 10:20:00,110.84,110.87,110.78,110.78,2919.0,94.5196,94.5452,94.4684,94.4684,2919.0
2019-06-26 10:25:00,110.81,110.9,110.81,110.88,6742.0,94.494,94.5707,94.494,94.5537,6742.0
2019-06-26 10:30:00,110.87,110.95,110.87,110.95,2911.0,94.5452,94.6134,94.5452,94.6134,2911.0
2019-06-26 10:35:00,110.96,110.98,110.92,110.94,7156.0,94.6219,94.639,94.5878,94.6048,7156.0
2019-06-26 10:40:00,110.97,110.98,110.95,110.95,1910.0,94.6304,94.639,94.6134,94.6134,1910.0
2019-06-26 10:45:00,110.97,111.07,110.96,111.07,9540.0,94.6304,94.7157,94.6219,94.7157,9540.0
2019-06-26 10:50:00,111.03,111.06,110.98,111.02,4835.0,94.6816,94.7072,94.639,94.6731,4835.0
2019-06-26 10:55:00,110.95,110.97,110.95,110.97,700.0,94.6134,94.6304,94.6134,94.6304,700.0
2019-06-26 11:00:00,111.02,111.09,111.02,111.09,3574.0,94.6731,94.7328,94.6731,94.7328,3574.0
2019-06-26 11:05:00,111.09,111.1,111.05,111.05,11683.0,94.7328,94.7413,94.6986,94.6986,11683.0
2019-06-26 11:10:00,111.05,111.06,110.93,110.93,5185.0,94.6986,94.7072,94.5963,94.5963,5185.0
2019-06-26 11:15:00,110.93,110.96,110.89,110.9,4757.0,94.5963,94.6219,94.5622,94.5707,4757.0
2019-06-26 11:20:00,110.89,110.93,110.89,110.92,14217.0,94.5622,94.5963,94.5622,94.5878,14217.0
2019-06-26 11:25:00,110.92,110.95,110.91,110.95,7066.0,94.5878,94.6134,94.5793,94.6134,7066.0
2019-06-26 11:30:00,110.95,110.96,110.89,110.92,15177.0,94.6134,94.6219,94.5622,94.5878,15177.0
2019-06-26 11:35:00,110.92,110.93,110.87,110.9,3837.0,94.5878,94.5963,94.5452,94.5707,3837.0
2019-06-26 11:40:00,110.9,110.9,110.83,110.89,32432.0,94.5707,94.5707,94.511,94.5622,32432.0
2019-06-26 11:45:00,110.87,110.92,110.86,110.92,4925.0,94.5452,94.5878,94.5366,94.5878,4925.0
2019-06-26 11:50:00,110.92,110.92,110.84,110.85,5940.0,94.5878,94.5878,94.5196,94.5281,5940.0
2019-06-26 11:55:00,110.88,110.92,110.86,110.92,11196.0,94.5537,94.5878,94.5366,94.5878,11196.0
2019-06-26 12:00:00,110.96,110.98,110.91,110.91,5079.0,94.6219,94.639,94.5793,94.5793,5079.0
2019-06-26 12:05:00,110.93,110.97,110.9,110.97,2006.0,94.5963,94.6304,94.5707,94.6304,2006.0
2019-06-26 12:10:00,110.98,111.0,110.97,110.98,1155.0,94.639,94.656,94.6304,94.639,1155.0
2019-06-26 12:15:00,110.96,110.96,110.93,110.95,2458.0,94.6219,94.6219,94.5963,94.6134,2458.0
2019-06-26 12:20:00,110.95,110.95,110.87,110.91,5245.0,94.6134,94.6134,94.5452,94.5793,5245.0
2019-06-26 12:25:00,110.91,110.96,110.91,110.94,2261.0,94.5793,94.6219,94.5793,94.6048,2261.0
2019-06-26 12:30:00,110.94,110.98,110.93,110.97,1976.0,94.6048,94.639,94.5963,94.6304,1976.0
2019-06-26 12:35:00,110.98,110.99,110.96,110.97,9671.0,94.639,94.6475,94.6219,94.6304,9671.0
2019-06-26 12:40:00,110.96,111.04,110.96,111.03,3360.0,94.6219,94.6901,94.6219,94.6816,3360.0
2019-06-26 12:45:00,111.02,111.03,110.97,110.98,9751.0,94.6731,94.6816,94.6304,94.639,9751.0
2019-06-26 12:50:00,110.98,110.99,110.94,110.98,4219.0,94.639,94.6475,94.6048,94.639,4219.0
2019-06-26 12:55:00,111.01,111.01,110.98,110.99,24924.0,94.6645,94.6645,94.639,94.6475,24924.0
2019-06-26 13:00:00,110.97,110.99,110.93,110.95,4178.0,94.6304,94.6475,94.5963,94.6134,4178.0
2019-06-26 13:05:00,110.92,110.92,110.88,110.89,5359.0,94.5878,94.5878,94.5537,94.5622,5359.0
2019-06-26 13:10:00,110.89,110.9,110.86,110.9,13906.0,94.5622,94.5707,94.5366,94.5707,13906.0
2019-06-26 13:15:00,110.89,110.93,110.88,110.88,8285.0,94.5622,94.5963,94.5537,94.5537,8285.0
2019-06-26 13:20:00,110.88,110.91,110.86,110.87,5208.0,94.5537,94.5793,94.5366,94.5452,5208.0
2019-06-26 13:25:00,110.87,110.89,110.83,110.83,4314.0,94.5452,94.5622,94.511,94.511,4314.0
2019-06-26 13:30:00,110.84,110.84,110.8,110.8,3499.0,94.5196,94.5196,94.4855,94.4855,3499.0
2019-06-26 13:35:00,110.8,110.84,110.78,110.82,4326.0,94.4855,94.5196,94.4684,94.5025,4326.0
2019-06-26 13:40:00,110.82,110.82,110.79,110.82,989.0,94.5025,94.5025,94.4769,94.5025,989.0
2019-06-26 13:45:00,110.81,110.81,110.76,110.81,12492.0,94.494,94.494,94.4513,94.494,12492.0
2019-06-26 13:50:00,110.8,110.81,110.78,110.78,39175.0,94.4855,94.494,94.4684,94.4684,39175.0
2019-06-26 13:55:00,110.79,110.85,110.79,110.85,4653.0,94.4769,94.5281,94.4769,94.5281,4653.0
2019-06-26 14:00:00,110.83,110.85,110.83,110.83,6342.0,94.511,94.5281,94.511,94.511,6342.0
2019-06-26 14:05:00,110.84,110.87,110.83,110.84,13651.0,94.5196,94.5452,94.511,94.5196,13651.0
2019-06-26 14:10:00,110.84,110.88,110.83,110.87,8492.0,94.5196,94.5537,94.511,94.5452,8492.0
2019-06-26 14:15:00,110.88,110.88,110.85,110.86,9132.0,94.5537,94.5537,94.5281,94.5366,9132.0
2019-06-26 14:20:00,110.88,110.88,110.84,110.84,2982.0,94.5537,94.5537,94.5196,94.5196,2982.0
2019-06-26 14:25:00,110.83,110.85,110.78,110.85,13830.0,94.511,94.5281,94.4684,94.5281,13830.0
2019-06-26 14:30:00,110.84,110.85,110.77,110.8,10690.0,94.5196,94.5281,94.4599,94.4855,10690.0
2019-06-26 14:35:00,110.77,110.77,110.71,110.72,10669.0,94.4599,94.4599,94.4087,94.4172,10669.0
2019-06-26 14:40:00,110.72,110.73,110.61,110.64,3753.0,94.4172,94.4258,94.3234,94.349,3753.0
2019-06-26 14:45:00,110.64,110.68,110.63,110.66,5252.0,94.349,94.3831,94.3405,94.3661,5252.0
2019-06-26 14:50:00,110.68,110.68,110.61,110.62,2896.0,94.3831,94.3831,94.3234,94.332,2896.0
2019-06-26 14:55:00,110.63,110.75,110.62,110.73,6778.0,94.3405,94.4428,94.332,94.4258,6778.0
2019-06-26 15:00:00,110.74,110.79,110.74,110.76,10667.0,94.4343,94.4769,94.4343,94.4513,10667.0
2019-06-26 15:05:00,110.75,110.75,110.69,110.73,6155.0,94.4428,94.4428,94.3917,94.4258,6155.0
2019-06-26 15:10:00,110.72,110.73,110.68,110.72,7719.0,94.4172,94.4258,94.3831,94.4172,7719.0
2019-06-26 15:15:00,110.73,110.74,110.67,110.69,10513.0,94.4258,94.4343,94.3746,94.3917,10513.0
2019-06-26 15:20:00,110.71,110.74,110.68,110.72,2671.0,94.4087,94.4343,94.3831,94.4172,2671.0
2019-06-26 15:25:00,110.71,110.75,110.68,110.69,16237.0,94.4087,94.4428,94.3831,94.3917,16237.0
2019-06-26 15:30:00,110.65,110.72,110.65,110.69,6014.0,94.3575,94.4172,94.3575,94.3917,6014.0
2019-06-26 15:35:00,110.7,110.77,110.7,110.76,6179.0,94.4002,94.4599,94.4002,94.4513,6179.0
2019-06-26 15:40:00,110.78,110.82,110.78,110.79,5815.0,94.4684,94.5025,94.4684,94.4769,5815.0
2019-06-26 15:45:00,110.77,110.77,110.73,110.77,6406.0,94.4599,94.4599,94.4258,94.4599,6406.0
2019-06-26 15:50:00,110.76,110.77,110.69,110.69,9608.0,94.4513,94.4599,94.3917,94.3917,9608.0
2019-06-26 15:55:00,110.7,110.71,110.54,110.56,23072.0,94.4002,94.4087,94.2637,94.2808,23072.0
2019-06-27 09:30:00,110.13,110.35,110.12,110.35,34761.0,94.5092,94.698,94.5006,94.698,34761.0
2019-06-27 09:35:00,110.27,110.34,110.26,110.26,5175.0,94.6294,94.6894,94.6208,94.6208,5175.0
2019-06-27 09:40:00,110.25,110.34,110.24,110.33,1816.0,94.6122,94.6894,94.6036,94.6808,1816.0
2019-06-27 09:45:00,110.32,110.39,110.32,110.38,40364.0,94.6723,94.7323,94.6723,94.7237,40364.0
2019-06-27 09:50:00,110.46,110.46,110.41,110.43,11646.0,94.7924,94.7924,94.7495,94.7667,11646.0
2019-06-27 09:55:00,110.43,110.48,110.41,110.41,2107.0,94.7667,94.8096,94.7495,94.7495,2107.0
2019-06-27 10:00:00,110.44,110.44,110.3,110.33,9289.0,94.7752,94.7752,94.6551,94.6808,9289.0
2019-06-27 10:05:00,110.32,110.34,110.28,110.28,5185.0,94.6723,94.6894,94.6379,94.6379,5185.0
2019-06-27 10:10:00,110.29,110.3,110.23,110.29,9589.0,94.6465,94.6551,94.595,94.6465,9589.0
2019-06-27 10:15:00,110.28,110.29,110.27,110.27,2070.0,94.6379,94.6465,94.6294,94.6294,2070.0
2019-06-27 10:20:00,110.29,110.36,110.29,110.32,7461.0,94.6465,94.7066,94.6465,94.6723,7461.0
2019-06-27 10:25:00,110.33,110.34,110.3,110.32,2430.0,94.6808,94.6894,94.6551,94.6723,2430.0
2019-06-27 10:30:00,110.33,110.37,110.29,110.29,1900.0,94.6808,94.7152,94.6465,94.6465,1900.0
2019-06-27 10:35:00,110.27,110.3,110.26,110.28,5575.0,94.6294,94.6551,94.6208,94.6379,5575.0
2019-06-27 10:40:00,110.26,110.27,110.24,110.24,8800.0,94.6208,94.6294,94.6036,94.6036,8800.0
2019-06-27 10:45:00,110.3,110.31,110.2,110.29,12493.0,94.6551,94.6637,94.5693,94.6465,12493.0
2019-06-27 10:50:00,110.29,110.3,110.25,110.26,9945.0,94.6465,94.6551,94.6122,94.6208,9945.0
2019-06-27 10:55:00,110.24,110.28,110.2,110.27,2787.0,94.6036,94.6379,94.5693,94.6294,2787.0
2019-06-27 11:00:00,110.25,110.29,110.25,110.28,1874.0,94.6122,94.6465,94.6122,94.6379,1874.0
2019-06-27 11:05:00,110.28,110.33,110.28,110.3,7876.0,94.6379,94.6808,94.6379,94.6551,7876.0
2019-06-27 11:10:00,110.29,110.33,110.24,110.26,13782.0,94.6465,94.6808,94.6036,94.6208,13782.0
2019-06-27 11:15:00,110.25,110.26,110.06,110.13,35823.0,94.6122,94.6208,94.4491,94.5092,35823.0
2019-06-27 11:20:00,110.19,110.19,110.1,110.1,5903.0,94.5607,94.5607,94.4835,94.4835,5903.0
2019-06-27 11:25:00,110.12,110.18,110.11,110.18,6160.0,94.5006,94.5521,94.492,94.5521,6160.0
2019-06-27 11:30:00,110.14,110.16,110.12,110.16,173557.0,94.5178,94.535,94.5006,94.535,173557.0
2019-06-27 11:35:00,110.15,110.18,110.13,110.18,940.0,94.5264,94.5521,94.5092,94.5521,940.0
2019-06-27 11:40:00,110.2,110.25,110.2,110.22,1757.0,94.5693,94.6122,94.5693,94.5864,1757.0
2019-06-27 11:45:00,110.24,110.24,110.19,110.24,17631.0,94.6036,94.6036,94.5607,94.6036,17631.0
2019-06-27 11:50:00,110.24,110.27,110.22,110.24,10078.0,94.6036,94.6294,94.5864,94.6036,10078.0
2019-06-27 11:55:00,110.23,110.27,110.22,110.27,4739.0,94.595,94.6294,94.5864,94.6294,4739.0
2019-06-27 12:00:00,110.24,110.24,110.22,110.23,742.0,94.6036,94.6036,94.5864,94.595,742.0
2019-06-27 12:05:00,110.29,110.32,110.27,110.31,8878.0,94.6465,94.6723,94.6294,94.6637,8878.0
2019-06-27 12:10:00,110.35,110.38,110.33,110.33,7893.0,94.698,94.7237,94.6808,94.6808,7893.0
2019-06-27 12:15:00,110.35,110.37,110.33,110.35,684.0,94.698,94.7152,94.6808,94.698,684.0
2019-06-27 12:20:00,110.37,110.37,110.32,110.34,3370.0,94.7152,94.7152,94.6723,94.6894,3370.0
2019-06-27 12:25:00,110.36,110.36,110.32,110.35,6820.0,94.7066,94.7066,94.6723,94.698,6820.0
2019-06-27 12:30:00,110.34,110.39,110.33,110.38,4149.0,94.6894,94.7323,94.6808,94.7237,4149.0
2019-06-27 12:35:00,110.39,110.4,110.38,110.39,256.0,94.7323,94.7409,94.7237,94.7323,256.0
2019-06-27 12:40:00,110.41,110.41,110.36,110.37,1194.0,94.7495,94.7495,94.7066,94.7152,1194.0
2019-06-27 12:45:00,110.34,110.39,110.34,110.37,5443.0,94.6894,94.7323,94.6894,94.7152,5443.0
2019-06-27 12:50:00,110.38,110.39,110.34,110.35,3158.0,94.7237,94.7323,94.6894,94.698,3158.0
2019-06-27 12:55:00,110.37,110.37,110.34,110.37,1706.0,94.7152,94.7152,94.6894,94.7152,1706.0
2019-06-27 13:00:00,110.37,110.39,110.35,110.39,1091.0,94.7152,94.7323,94.698,94.7323,1091.0
2019-06-27 13:05:00,110.4,110.41,110.38,110.4,1842.0,94.7409,94.7495,94.7237,94.7409,1842.0
2019-06-27 13:10:00,110.4,110.4,110.38,110.38,2204.0,94.7409,94.7409,94.7237,94.7237,2204.0
2019-06-27 13:15:00,110.39,110.4,110.37,110.39,4251.0,94.7323,94.7409,94.7152,94.7323,4251.0
2019-06-27 13:20:00,110.37,110.44,110.37,110.39,2306.0,94.7152,94.7752,94.7152,94.7323,2306.0
2019-06-27 13:25:00,110.42,110.44,110.41,110.42,9482.0,94.7581,94.7752,94.7495,94.7581,9482.0
2019-06-27 13:30:00,110.42,110.45,110.41,110.45,2224.0,94.7581,94.7838,94.7495,94.7838,2224.0
2019-06-27 13:35:00,110.45,110.48,110.44,110.45,10683.0,94.7838,94.8096,94.7752,94.7838,10683.0
2019-06-27 13:40:00,110.43,110.48,110.41,110.46,7652.0,94.7667,94.8096,94.7495,94.7924,7652.0
2019-06-27 13:45:00,110.45,110.47,110.41,110.45,80075.0,94.7838,94.801,94.7495,94.7838,80075.0
2019-06-27 13:50:00,110.44,110.46,110.41,110.41,2847.0,94.7752,94.7924,94.7495,94.7495,2847.0
2019-06-27 13:55:00,110.42,110.42,110.38,110.39,31104.0,94.7581,94.7581,94.7237,94.7323,31104.0
2019-06-27 14:00:00,110.38,110.4,110.36,110.39,10934.0,94.7237,94.7409,94.7066,94.7323,10934.0
2019-06-27 14:05:00,110.38,110.41,110.36,110.4,4705.0,94.7237,94.7495,94.7066,94.7409,4705.0
2019-06-27 14:10:00,110.41,110.46,110.4,110.43,3845.0,94.7495,94.7924,94.7409,94.7667,3845.0
2019-06-27 14:15:00,110.43,110.44,110.41,110.44,4518.0,94.7667,94.7752,94.7495,94.7752,4518.0
2019-06-27 14:20:00,110.43,110.43,110.4,110.4,8431.0,94.7667,94.7667,94.7409,94.7409,8431.0
2019-06-27 14:25:00,110.42,110.43,110.39,110.4,4837.0,94.7581,94.7667,94.7323,94.7409,4837.0
2019-06-27 14:30:00,110.39,110.42,110.38,110.39,18638.0,94.7323,94.7581,94.7237,94.7323,18638.0
2019-06-27 14:35:00,110.38,110.38,110.35,110.36,5339.0,94.7237,94.7237,94.698,94.7066,5339.0
2019-06-27 14:40:00,110.36,110.36,110.32,110.34,6463.0,94.7066,94.7066,94.6723,94.6894,6463.0
2019-06-27 14:45:00,110.36,110.36,110.32,110.32,3633.0,94.7066,94.7066,94.6723,94.6723,3633.0
2019-06-27 14:50:00,110.33,110.33,110.31,110.31,7272.0,94.6808,94.6808,94.6637,94.6637,7272.0
2019-06-27 14:55:00,110.31,110.32,110.26,110.26,7474.0,94.6637,94.6723,94.6208,94.6208,7474.0
2019-06-27 15:00:00,110.32,110.32,110.27,110.29,6546.0,94.6723,94.6723,94.6294,94.6465,6546.0
2019-06-27 15:05:00,110.28,110.3,110.27,110.27,3758.0,94.6379,94.6551,94.6294,94.6294,3758.0
2019-06-27 15:10:00,110.27,110.31,110.27,110.3,20887.0,94.6294,94.6637,94.6294,94.6551,20887.0
2019-06-27 15:15:00,110.31,110.32,110.24,110.26,10570.0,94.6637,94.6723,94.6036,94.6208,10570.0
2019-06-27 15:20:00,110.28,110.28,110.25,110.25,5669.0,94.6379,94.6379,94.6122,94.6122,5669.0
2019-06-27 15:25:00,110.26,110.28,110.25,110.27,15526.0,94.6208,94.6379,94.6122,94.6294,15526.0
2019-06-27 15:30:00,110.26,110.26,110.2,110.22,5163.0,94.6208,94.6208,94.5693,94.5864,5163.0
2019-06-27 15:35:00,110.25,110.34,110.25,110.34,7683.0,94.6122,94.6894,94.6122,94.6894,7683.0
2019-06-27 15:40:00,110.36,110.39,110.34,110.38,12011.0,94.7066,94.7323,94.6894,94.7237,12011.0
2019-06-27 15:45:00,110.39,110.39,110.33,110.33,6904.0,94.7323,94.7323,94.6808,94.6808,6904.0
2019-06-27 15:50:00,110.34,110.37,110.31,110.31,27086.0,94.6894,94.7152,94.6637,94.6637,27086.0
2019-06-27 15:55:00,110.34,110.41,110.27,110.29,21183.0,94.6894,94.7495,94.6294,94.6465,21183.0
2019-06-28 09:30:00,110.72,110.88,110.72,110.87,28189.0,95.0155,95.1528,95.0155,95.1442,28189.0
2019-06-28 09:35:00,110.86,110.92,110.84,110.9,43065.0,95.1357,95.1872,95.1185,95.17,43065.0
2019-06-28 09:40:00,110.93,110.95,110.89,110.9,5108.0,95.1957,95.2129,95.1614,95.17,5108.0
2019-06-28 09:45:00,110.85,110.85,110.71,110.73,7125.0,95.1271,95.1271,95.0069,95.0241,7125.0
2019-06-28 09:50:00,110.72,110.75,110.68,110.73,11060.0,95.0155,95.0413,94.9812,95.0241,11060.0
2019-06-28 09:55:00,110.72,110.78,110.71,110.77,6584.0,95.0155,95.067,95.0069,95.0584,6584.0
2019-06-28 10:00:00,110.78,110.78,110.71,110.71,1504.0,95.067,95.067,95.0069,95.0069,1504.0
2019-06-28 10:05:00,110.72,110.77,110.71,110.75,4419.0,95.0155,95.0584,95.0069,95.0413,4419.0
2019-06-28 10:10:00,110.74,110.78,110.74,110.77,4690.0,95.0327,95.067,95.0327,95.0584,4690.0
2019-06-28 10:15:00,110.75,110.76,110.68,110.71,2530.0,95.0413,95.0499,94.9812,95.0069,2530.0
2019-06-28 10:20:00,110.69,110.71,110.68,110.7,7737.0,94.9898,95.0069,94.9812,94.9984,7737.0
2019-06-28 10:25:00,110.69,110.69,110.64,110.65,2964.0,94.9898,94.9898,94.9469,94.9555,2964.0
2019-06-28 10:30:00,110.64,110.7,110.63,110.69,11091.0,94.9469,94.9984,94.9383,94.9898,11091.0
2019-06-28 10:35:00,110.69,110.73,110.68,110.68,11837.0,94.9898,95.0241,94.9812,94.9812,11837.0
2019-06-28 10:40:00,110.69,110.73,110.67,110.72,31648.0,94.9898,95.0241,94.9726,95.0155,31648.0
2019-06-28 10:45:00,110.7,110.73,110.68,110.72,26984.0,94.9984,95.0241,94.9812,95.0155,26984.0
2019-06-28 10:50:00,110.73,110.74,110.7,110.71,13988.0,95.0241,95.0327,94.9984,95.0069,13988.0
2019-06-28 10:55:00,110.71,110.76,110.68,110.7,2997.0,95.0069,95.0499,94.9812,94.9984,2997.0
2019-06-28 11:00:00,110.69,110.69,110.63,110.64,9484.0,94.9898,94.9898,94.9383,94.9469,9484.0
2019-06-28 11:05:00,110.64,110.67,110.62,110.67,5633.0,94.9469,94.9726,94.9297,94.9726,5633.0
2019-06-28 11:10:00,110.65,110.66,110.64,110.65,5799.0,94.9555,94.964,94.9469,94.9555,5799.0
2019-06-28 11:15:00,110.64,110.68,110.64,110.67,1734.0,94.9469,94.9812,94.9469,94.9726,1734.0
2019-06-28 11:20:00,110.69,110.7,110.67,110.67,3340.0,94.9898,94.9984,94.9726,94.9726,3340.0
2019-06-28 11:25:00,110.68,110.77,110.66,110.74,2999.0,94.9812,95.0584,94.964,95.0327,2999.0
2019-06-28 11:30:00,110.73,110.79,110.71,110.79,1873.0,95.0241,95.0756,95.0069,95.0756,1873.0
2019-06-28 11:35:00,110.79,110.79,110.75,110.76,66661.0,95.0756,95.0756,95.0413,95.0499,66661.0
2019-06-28 11:40:00,110.75,110.79,110.73,110.78,14457.0,95.0413,95.0756,95.0241,95.067,14457.0
2019-06-28 11:45:00,110.78,110.81,110.77,110.78,8737.0,95.067,95.0928,95.0584,95.067,8737.0
2019-06-28 11:50:00,110.78,110.8,110.76,110.78,12074.0,95.067,95.0842,95.0499,95.067,12074.0
2019-06-28 11:55:00,110.79,110.84,110.78,110.79,25431.0,95.0756,95.1185,95.067,95.0756,25431.0
2019-06-28 12:00:00,110.77,110.82,110.76,110.8,7851.0,95.0584,95.1013,95.0499,95.0842,7851.0
2019-06-28 12:05:00,110.8,110.85,110.77,110.78,49353.0,95.0842,95.1271,95.0584,95.067,49353.0
2019-06-28 12:10:00,110.79,110.8,110.77,110.78,5977.0,95.0756,95.0842,95.0584,95.067,5977.0
2019-06-28 12:15:00,110.78,110.83,110.77,110.83,3443.0,95.067,95.1099,95.0584,95.1099,3443.0
2019-06-28 12:20:00,110.82,110.94,110.82,110.94,84611.0,95.1013,95.2043,95.1013,95.2043,84611.0
2019-06-28 12:25:00,110.96,110.97,110.9,110.91,56832.0,95.2215,95.2301,95.17,95.1786,56832.0
2019-06-28 12:30:00,110.9,110.93,110.89,110.93,8689.0,95.17,95.1957,95.1614,95.1957,8689.0
2019-06-28 12:35:00,110.93,110.94,110.91,110.93,10576.0,95.1957,95.2043,95.1786,95.1957,10576.0
2019-06-28 12:40:00,110.93,110.94,110.91,110.93,2586.0,95.1957,95.2043,95.1786,95.1957,2586.0
2019-06-28 12:45:00,110.93,110.95,110.91,110.94,20240.0,95.1957,95.2129,95.1786,95.2043,20240.0
2019-06-28 12:50:00,110.94,110.95,110.89,110.9,7405.0,95.2043,95.2129,95.1614,95.17,7405.0
2019-06-28 12:55:00,110.9,110.92,110.89,110.9,24030.0,95.17,95.1872,95.1614,95.17,24030.0
2019-06-28 13:00:00,110.89,110.89,110.86,110.87,24079.0,95.1614,95.1614,95.1357,95.1442,24079.0
2019-06-28 13:05:00,110.88,110.88,110.85,110.86,8387.0,95.1528,95.1528,95.1271,95.1357,8387.0
2019-06-28 13:10:00,110.87,110.88,110.83,110.84,9685.0,95.1442,95.1528,95.1099,95.1185,9685.0
2019-06-28 13:15:00,110.83,110.85,110.82,110.84,8452.0,95.1099,95.1271,95.1013,95.1185,8452.0
2019-06-28 13:20:00,110.84,110.84,110.82,110.83,12005.0,95.1185,95.1185,95.1013,95.1099,12005.0
2019-06-28 13:25:00,110.83,110.85,110.82,110.85,8854.0,95.1099,95.1271,95.1013,95.1271,8854.0
2019-06-28 13:30:00,110.85,110.86,110.84,110.85,9808.0,95.1271,95.1357,95.1185,95.1271,9808.0
2019-06-28 13:35:00,110.85,110.89,110.84,110.86,148102.0,95.1271,95.1614,95.1185,95.1357,148102.0
2019-06-28 13:40:00,110.86,110.88,110.83,110.83,8801.0,95.1357,95.1528,95.1099,95.1099,8801.0
2019-06-28 13:45:00,110.82,110.83,110.81,110.83,8545.0,95.1013,95.1099,95.0928,95.1099,8545.0
2019-06-28 13:50:00,110.83,110.84,110.78,110.8,10750.0,95.1099,95.1185,95.067,95.0842,10750.0
2019-06-28 13:55:00,110.79,110.81,110.76,110.8,13814.0,95.0756,95.0928,95.0499,95.0842,13814.0
2019-06-28 14:00:00,110.79,110.84,110.78,110.83,41872.0,95.0756,95.1185,95.067,95.1099,41872.0
2019-06-28 14:05:00,110.82,110.84,110.8,110.81,3159.0,95.1013,95.1185,95.0842,95.0928,3159.0
2019-06-28 14:10:00,110.8,110.81,110.77,110.77,7151.0,95.0842,95.0928,95.0584,95.0584,7151.0
2019-06-28 14:15:00,110.77,110.79,110.75,110.78,16762.0,95.0584,95.0756,95.0413,95.067,16762.0
2019-06-28 14:20:00,110.78,110.8,110.76,110.76,3767.0,95.067,95.0842,95.0499,95.0499,3767.0
2019-06-28 14:25:00,110.77,110.79,110.76,110.79,92691.0,95.0584,95.0756,95.0499,95.0756,92691.0
2019-06-28 14:30:00,110.79,110.81,110.77,110.78,12137.0,95.0756,95.0928,95.0584,95.067,12137.0
2019-06-28 14:35:00,110.77,110.79,110.75,110.75,10084.0,95.0584,95.0756,95.0413,95.0413,10084.0
2019-06-28 14:40:00,110.78,110.8,110.75,110.75,51762.0,95.067,95.0842,95.0413,95.0413,51762.0
2019-06-28 14:45:00,110.74,110.76,110.73,110.74,4083.0,95.0327,95.0499,95.0241,95.0327,4083.0
2019-06-28 14:50:00,110.74,110.74,110.65,110.66,9231.0,95.0327,95.0327,94.9555,94.964,9231.0
2019-06-28 14:55:00,110.65,110.69,110.64,110.65,5315.0,94.9555,94.9898,94.9469,94.9555,5315.0
2019-06-28 15:00:00,110.65,110.65,110.63,110.63,43160.0,94.9555,94.9555,94.9383,94.9383,43160.0
2019-06-28 15:05:00,110.63,110.66,110.62,110.65,13454.0,94.9383,94.964,94.9297,94.9555,13454.0
2019-06-28 15:10:00,110.64,110.67,110.62,110.65,8292.0,94.9469,94.9726,94.9297,94.9555,8292.0
2019-06-28 15:15:00,110.65,110.68,110.64,110.66,1751.0,94.9555,94.9812,94.9469,94.964,1751.0
2019-06-28 15:20:00,110.67,110.71,110.66,110.66,9127.0,94.9726,95.0069,94.964,94.964,9127.0
2019-06-28 15:25:00,110.67,110.68,110.64,110.66,9297.0,94.9726,94.9812,94.9469,94.964,9297.0
2019-06-28 15:30:00,110.67,110.75,110.64,110.73,5585.0,94.9726,95.0413,94.9469,95.0241,5585.0
2019-06-28 15:35:00,110.72,110.73,110.65,110.72,9176.0,95.0155,95.0241,94.9555,95.0155,9176.0
2019-06-28 15:40:00,110.73,110.76,110.71,110.72,8063.0,95.0241,95.0499,95.0069,95.0155,8063.0
2019-06-28 15:45:00,110.73,110.77,110.67,110.76,6531.0,95.0241,95.0584,94.9726,95.0499,6531.0
2019-06-28 15:50:00,110.78,110.88,110.75,110.86,51968.0,95.067,95.1528,95.0413,95.1357,51968.0
2019-06-28 15:55:00,110.86,111.12,110.86,110.95,59573.0,95.1357,95.3588,95.1357,95.2129,59573.0
2019-07-01 09:30:00,112.06,112.13,111.96,112.09,84343.0,96.1655,96.2255,96.0796,96.1912,84343.0
2019-07-01 09:35:00,112.1,112.13,112.06,112.08,8429.0,96.1998,96.2255,96.1655,96.1826,8429.0
2019-07-01 09:40:00,112.1,112.14,112.04,112.09,17662.0,96.1998,96.2341,96.1483,96.1912,17662.0
2019-07-01 09:45:00,112.1,112.1,111.91,111.91,15183.0,96.1998,96.1998,96.0367,96.0367,15183.0
2019-07-01 09:50:00,111.92,111.93,111.86,111.87,27280.0,96.0453,96.0539,95.9938,96.0024,27280.0
2019-07-01 09:55:00,111.87,111.91,111.82,111.84,23556.0,96.0024,96.0367,95.9595,95.9767,23556.0
2019-07-01 10:00:00,111.89,111.96,111.87,111.9,65790.0,96.0196,96.0796,96.0024,96.0282,65790.0
2019-07-01 10:05:00,111.9,111.93,111.84,111.84,37984.0,96.0282,96.0539,95.9767,95.9767,37984.0
2019-07-01 10:10:00,111.84,111.85,111.79,111.84,20579.0,95.9767,95.9852,95.9338,95.9767,20579.0
2019-07-01 10:15:00,111.82,111.85,111.79,111.84,19677.0,95.9595,95.9852,95.9338,95.9767,19677.0
2019-07-01 10:20:00,111.84,111.9,111.75,111.77,29298.0,95.9767,96.0282,95.8994,95.9166,29298.0
2019-07-01 10:25:00,111.76,111.77,111.71,111.74,10419.0,95.908,95.9166,95.8651,95.8908,10419.0
2019-07-01 10:30:00,111.73,111.75,111.65,111.65,23636.0,95.8823,95.8994,95.8136,95.8136,23636.0
2019-07-01 10:35:00,111.68,111.77,111.68,111.76,13380.0,95.8394,95.9166,95.8394,95.908,13380.0
2019-07-01 10:40:00,111.75,111.84,111.75,111.82,8682.0,95.8994,95.9767,95.8994,95.9595,8682.0
2019-07-01 10:45:00,111.82,111.86,111.8,111.8,22934.0,95.9595,95.9938,95.9423,95.9423,22934.0
2019-07-01 10:50:00,111.8,111.82,111.76,111.79,10263.0,95.9423,95.9595,95.908,95.9338,10263.0
2019-07-01 10:55:00,111.78,111.78,111.72,111.75,9045.0,95.9252,95.9252,95.8737,95.8994,9045.0
2019-07-01 11:00:00,111.75,111.8,111.73,111.74,9184.0,95.8994,95.9423,95.8823,95.8908,9184.0
2019-07-01 11:05:00,111.73,111.74,111.69,111.69,8157.0,95.8823,95.8908,95.8479,95.8479,8157.0
2019-07-01 11:10:00,111.69,111.71,111.62,111.62,13135.0,95.8479,95.8651,95.7879,95.7879,13135.0
2019-07-01 11:15:00,111.63,111.7,111.63,111.68,9692.0,95.7964,95.8565,95.7964,95.8394,9692.0
2019-07-01 11:20:00,111.68,111.7,111.59,111.6,10712.0,95.8394,95.8565,95.7621,95.7707,10712.0
2019-07-01 11:25:00,111.61,111.64,111.56,111.57,11806.0,95.7793,95.805,95.7364,95.745,11806.0
2019-07-01 11:30:00,111.58,111.69,111.56,111.65,18761.0,95.7535,95.8479,95.7364,95.8136,18761.0
2019-07-01 11:35:00,111.68,111.7,111.66,111.7,3195.0,95.8394,95.8565,95.8222,95.8565,3195.0
2019-07-01 11:40:00,111.72,111.72,111.6,111.6,6470.0,95.8737,95.8737,95.7707,95.7707,6470.0
2019-07-01 11:45:00,111.61,111.62,111.55,111.56,5700.0,95.7793,95.7879,95.7278,95.7364,5700.0
2019-07-01 11:50:00,111.61,111.64,111.59,111.59,6446.0,95.7793,95.805,95.7621,95.7621,6446.0
2019-07-01 11:55:00,111.59,111.63,111.59,111.62,11900.0,95.7621,95.7964,95.7621,95.7879,11900.0
2019-07-01 12:00:00,111.62,111.62,111.59,111.62,9728.0,95.7879,95.7879,95.7621,95.7879,9728.0
2019-07-01 12:05:00,111.6,111.61,111.57,111.61,2945.0,95.7707,95.7793,95.745,95.7793,2945.0
2019-07-01 12:10:00,111.62,111.63,111.59,111.63,5269.0,95.7879,95.7964,95.7621,95.7964,5269.0
2019-07-01 12:15:00,111.64,111.65,111.6,111.6,3772.0,95.805,95.8136,95.7707,95.7707,3772.0
2019-07-01 12:20:00,111.6,111.6,111.52,111.54,4521.0,95.7707,95.7707,95.7021,95.7192,4521.0
2019-07-01 12:25:00,111.52,111.54,111.5,111.53,7248.0,95.7021,95.7192,95.6849,95.7106,7248.0
2019-07-01 12:30:00,111.53,111.53,111.49,111.5,6432.0,95.7106,95.7106,95.6763,95.6849,6432.0
2019-07-01 12:35:00,111.53,111.53,111.47,111.48,5890.0,95.7106,95.7106,95.6591,95.6677,5890.0
2019-07-01 12:40:00,111.48,111.5,111.47,111.49,7457.0,95.6677,95.6849,95.6591,95.6763,7457.0
2019-07-01 12:45:00,111.49,111.52,111.49,111.49,7713.0,95.6763,95.7021,95.6763,95.6763,7713.0
2019-07-01 12:50:00,111.5,111.51,111.43,111.43,78136.0,95.6849,95.6935,95.6248,95.6248,78136.0
2019-07-01 12:55:00,111.44,111.44,111.37,111.37,5604.0,95.6334,95.6334,95.5733,95.5733,5604.0
2019-07-01 13:00:00,111.4,111.41,111.34,111.36,9983.0,95.5991,95.6077,95.5476,95.5647,9983.0
2019-07-01 13:05:00,111.36,111.44,111.36,111.42,7747.0,95.5647,95.6334,95.5647,95.6162,7747.0
2019-07-01 13:10:00,111.42,111.42,111.25,111.31,31468.0,95.6162,95.6162,95.4703,95.5218,31468.0
2019-07-01 13:15:00,111.29,111.31,111.26,111.29,7592.0,95.5047,95.5218,95.4789,95.5047,7592.0
2019-07-01 13:20:00,111.28,111.31,111.25,111.31,5782.0,95.4961,95.5218,95.4703,95.5218,5782.0
2019-07-01 13:25:00,111.33,111.36,111.32,111.36,8250.0,95.539,95.5647,95.5304,95.5647,8250.0
2019-07-01 13:30:00,111.38,111.39,111.31,111.32,5102.0,95.5819,95.5905,95.5218,95.5304,5102.0
2019-07-01 13:35:00,111.34,111.41,111.33,111.38,7735.0,95.5476,95.6077,95.539,95.5819,7735.0
2019-07-01 13:40:00,111.37,111.37,111.33,111.34,5074.0,95.5733,95.5733,95.539,95.5476,5074.0
2019-07-01 13:45:00,111.34,111.4,111.33,111.37,4477.0,95.5476,95.5991,95.539,95.5733,4477.0
2019-07-01 13:50:00,111.37,111.38,111.33,111.36,75938.0,95.5733,95.5819,95.539,95.5647,75938.0
2019-07-01 13:55:00,111.36,111.38,111.34,111.37,10621.0,95.5647,95.5819,95.5476,95.5733,10621.0
2019-07-01 14:00:00,111.37,111.37,111.27,111.27,43780.0,95.5733,95.5733,95.4875,95.4875,43780.0
2019-07-01 14:05:00,111.28,111.28,111.24,111.25,5812.0,95.4961,95.4961,95.4618,95.4703,5812.0
2019-07-01 14:10:00,111.24,111.29,111.22,111.28,6869.0,95.4618,95.5047,95.4446,95.4961,6869.0
2019-07-01 14:15:00,111.29,111.3,111.25,111.26,6842.0,95.5047,95.5133,95.4703,95.4789,6842.0
2019-07-01 14:20:00,111.28,111.28,111.23,111.24,3127.0,95.4961,95.4961,95.4532,95.4618,3127.0
2019-07-01 14:25:00,111.24,111.25,111.21,111.24,5700.0,95.4618,95.4703,95.436,95.4618,5700.0
2019-07-01 14:30:00,111.23,111.26,111.21,111.26,7048.0,95.4532,95.4789,95.436,95.4789,7048.0
2019-07-01 14:35:00,111.27,111.27,111.22,111.24,6477.0,95.4875,95.4875,95.4446,95.4618,6477.0
2019-07-01 14:40:00,111.25,111.29,111.23,111.28,4924.0,95.4703,95.5047,95.4532,95.4961,4924.0
2019-07-01 14:45:00,111.27,111.29,111.26,111.29,14609.0,95.4875,95.5047,95.4789,95.5047,14609.0
2019-07-01 14:50:00,111.28,111.3,111.26,111.29,14066.0,95.4961,95.5133,95.4789,95.5047,14066.0
2019-07-01 14:55:00,111.28,111.28,111.21,111.21,4143.0,95.4961,95.4961,95.436,95.436,4143.0
2019-07-01 15:00:00,111.22,111.32,111.2,111.31,6913.0,95.4446,95.5304,95.4274,95.5218,6913.0
2019-07-01 15:05:00,111.31,111.33,111.3,111.33,7275.0,95.5218,95.539,95.5133,95.539,7275.0
2019-07-01 15:10:00,111.33,111.47,111.33,111.46,31151.0,95.539,95.6591,95.539,95.6506,31151.0
2019-07-01 15:15:00,111.48,111.49,111.45,111.48,24910.0,95.6677,95.6763,95.642,95.6677,24910.0
2019-07-01 15:20:00,111.49,111.51,111.46,111.5,11039.0,95.6763,95.6935,95.6506,95.6849,11039.0
2019-07-01 15:25:00,111.49,111.54,111.48,111.49,5572.0,95.6763,95.7192,95.6677,95.6763,5572.0
2019-07-01 15:30:00,111.5,111.57,111.5,111.52,8505.0,95.6849,95.745,95.6849,95.7021,8505.0
2019-07-01 15:35:00,111.52,111.6,111.52,111.57,397974.0,95.7021,95.7707,95.7021,95.745,397974.0
2019-07-01 15:40:00,111.61,111.63,111.58,111.59,31009.0,95.7793,95.7964,95.7535,95.7621,31009.0
2019-07-01 15:45:00,111.59,111.65,111.57,111.64,14787.0,95.7621,95.8136,95.745,95.805,14787.0
2019-07-01 15:50:00,111.64,111.73,111.63,111.72,14326.0,95.805,95.8823,95.7964,95.8737,14326.0
2019-07-01 15:55:00,111.71,111.74,111.6,111.67,179460.0,95.8651,95.8908,95.7707,95.8308,179460.0
2019-07-02 09:30:00,111.73,111.8,111.47,111.47,96460.0,95.8823,95.9423,95.6591,95.6591,96460.0
2019-07-02 09:35:00,111.45,111.65,111.45,111.65,55312.0,95.642,95.8136,95.642,95.8136,55312.0
2019-07-02 09:40:00,111.65,111.65,111.56,111.59,6047.0,95.8136,95.8136,95.7364,95.7621,6047.0
2019-07-02 09:45:00,111.57,111.6,111.53,111.59,10304.0,95.745,95.7707,95.7106,95.7621,10304.0
2019-07-02 09:50:00,111.59,111.62,111.57,111.61,16007.0,95.7621,95.7879,95.745,95.7793,16007.0
2019-07-02 09:55:00,111.62,111.65,111.57,111.58,2981.0,95.7879,95.8136,95.745,95.7535,2981.0
2019-07-02 10:00:00,111.59,111.69,111.58,111.68,29245.0,95.7621,95.8479,95.7535,95.8394,29245.0
2019-07-02 10:05:00,111.69,111.69,111.65,111.66,12634.0,95.8479,95.8479,95.8136,95.8222,12634.0
2019-07-02 10:10:00,111.67,111.74,111.64,111.72,10981.0,95.8308,95.8908,95.805,95.8737,10981.0
2019-07-02 10:15:00,111.73,111.74,111.69,111.73,19396.0,95.8823,95.8908,95.8479,95.8823,19396.0
2019-07-02 10:20:00,111.69,111.7,111.67,111.68,18451.0,95.8479,95.8565,95.8308,95.8394,18451.0
2019-07-02 10:25:00,111.67,111.84,111.67,111.84,10856.0,95.8308,95.9767,95.8308,95.9767,10856.0
2019-07-02 10:30:00,111.83,111.9,111.83,111.87,12639.0,95.9681,96.0282,95.9681,96.0024,12639.0
2019-07-02 10:35:00,111.86,111.87,111.84,111.86,6875.0,95.9938,96.0024,95.9767,95.9938,6875.0
2019-07-02 10:40:00,111.81,111.84,111.79,111.81,8744.0,95.9509,95.9767,95.9338,95.9509,8744.0
2019-07-02 10:45:00,111.8,111.8,111.73,111.77,23098.0,95.9423,95.9423,95.8823,95.9166,23098.0
2019-07-02 10:50:00,111.75,111.81,111.74,111.79,17480.0,95.8994,95.9509,95.8908,95.9338,17480.0
2019-07-02 10:55:00,111.79,111.79,111.71,111.75,9326.0,95.9338,95.9338,95.8651,95.8994,9326.0
2019-07-02 11:00:00,111.77,111.78,111.72,111.73,4327.0,95.9166,95.9252,95.8737,95.8823,4327.0
2019-07-02 11:05:00,111.74,111.75,111.71,111.72,2881.0,95.8908,95.8994,95.8651,95.8737,2881.0
2019-07-02 11:10:00,111.72,111.73,111.67,111.68,13320.0,95.8737,95.8823,95.8308,95.8394,13320.0
2019-07-02 11:15:00,111.66,111.68,111.65,111.67,6362.0,95.8222,95.8394,95.8136,95.8308,6362.0
2019-07-02 11:20:00,111.68,111.7,111.59,111.6,13302.0,95.8394,95.8565,95.7621,95.7707,13302.0
2019-07-02 11:25:00,111.61,111.64,111.61,111.62,5986.0,95.7793,95.805,95.7793,95.7879,5986.0
2019-07-02 11:30:00,111.61,111.61,111.55,111.55,2387.0,95.7793,95.7793,95.7278,95.7278,2387.0
2019-07-02 11:35:00,111.56,111.57,111.47,111.47,6012.0,95.7364,95.745,95.6591,95.6591,6012.0
2019-07-02 11:40:00,111.45,111.56,111.43,111.56,19561.0,95.642,95.7364,95.6248,95.7364,19561.0
2019-07-02 11:45:00,111.54,111.63,111.53,111.61,10324.0,95.7192,95.7964,95.7106,95.7793,10324.0
2019-07-02 11:50:00,111.62,111.62,111.58,111.59,4947.0,95.7879,95.7879,95.7535,95.7621,4947.0
2019-07-02 11:55:00,111.59,111.62,111.58,111.59,14290.0,95.7621,95.7879,95.7535,95.7621,14290.0
2019-07-02 12:00:00,111.59,111.61,111.52,111.53,2180.0,95.7621,95.7793,95.7021,95.7106,2180.0
2019-07-02 12:05:00,111.52,111.6,111.52,111.59,8061.0,95.7021,95.7707,95.7021,95.7621,8061.0
2019-07-02 12:10:00,111.58,111.59,111.55,111.55,3272.0,95.7535,95.7621,95.7278,95.7278,3272.0
2019-07-02 12:15:00,111.55,111.6,111.54,111.58,2843.0,95.7278,95.7707,95.7192,95.7535,2843.0
2019-07-02 12:20:00,111.59,111.6,111.54,111.57,2016.0,95.7621,95.7707,95.7192,95.745,2016.0
2019-07-02 12:25:00,111.54,111.54,111.36,111.38,2325.0,95.7192,95.7192,95.5647,95.5819,2325.0
2019-07-02 12:30:00,111.41,111.41,111.27,111.31,9590.0,95.6077,95.6077,95.4875,95.5218,9590.0
2019-07-02 12:35:00,111.32,111.41,111.32,111.41,7758.0,95.5304,95.6077,95.5304,95.6077,7758.0
2019-07-02 12:40:00,111.38,111.39,111.34,111.36,7530.0,95.5819,95.5905,95.5476,95.5647,7530.0
2019-07-02 12:45:00,111.38,111.41,111.36,111.41,7490.0,95.5819,95.6077,95.5647,95.6077,7490.0
2019-07-02 12:50:00,111.4,111.43,111.39,111.41,1814.0,95.5991,95.6248,95.5905,95.6077,1814.0
2019-07-02 12:55:00,111.41,111.45,111.4,111.45,20868.0,95.6077,95.642,95.5991,95.642,20868.0
2019-07-02 13:00:00,111.44,111.45,111.39,111.44,7072.0,95.6334,95.642,95.5905,95.6334,7072.0
2019-07-02 13:05:00,111.46,111.48,111.45,111.47,5691.0,95.6506,95.6677,95.642,95.6591,5691.0
2019-07-02 13:10:00,111.49,111.49,111.44,111.47,1561.0,95.6763,95.6763,95.6334,95.6591,1561.0
2019-07-02 13:15:00,111.47,111.5,111.46,111.5,5290.0,95.6591,95.6849,95.6506,95.6849,5290.0
2019-07-02 13:20:00,111.52,111.56,111.5,111.56,2740.0,95.7021,95.7364,95.6849,95.7364,2740.0
2019-07-02 13:25:00,111.55,111.56,111.53,111.55,4579.0,95.7278,95.7364,95.7106,95.7278,4579.0
2019-07-02 13:30:00,111.57,111.6,111.52,111.57,10167.0,95.745,95.7707,95.7021,95.745,10167.0
2019-07-02 13:35:00,111.59,111.63,111.58,111.62,8147.0,95.7621,95.7964,95.7535,95.7879,8147.0
2019-07-02 13:40:00,111.58,111.59,111.57,111.59,3777.0,95.7535,95.7621,95.745,95.7621,3777.0
2019-07-02 13:45:00,111.57,111.61,111.56,111.61,1611.0,95.745,95.7793,95.7364,95.7793,1611.0
2019-07-02 13:50:00,111.61,111.64,111.6,111.6,12552.0,95.7793,95.805,95.7707,95.7707,12552.0
2019-07-02 13:55:00,111.61,111.62,111.59,111.59,39011.0,95.7793,95.7879,95.7621,95.7621,39011.0
2019-07-02 14:00:00,111.63,111.64,111.6,111.64,5345.0,95.7964,95.805,95.7707,95.805,5345.0
2019-07-02 14:05:00,111.64,111.69,111.62,111.69,9562.0,95.805,95.8479,95.7879,95.8479,9562.0
2019-07-02 14:10:00,111.68,111.69,111.67,111.68,5465.0,95.8394,95.8479,95.8308,95.8394,5465.0
2019-07-02 14:15:00,111.69,111.7,111.64,111.65,8440.0,95.8479,95.8565,95.805,95.8136,8440.0
2019-07-02 14:20:00,111.65,111.66,111.62,111.64,4032.0,95.8136,95.8222,95.7879,95.805,4032.0
2019-07-02 14:25:00,111.65,111.68,111.64,111.66,7867.0,95.8136,95.8394,95.805,95.8222,7867.0
2019-07-02 14:30:00,111.67,111.72,111.66,111.69,20408.0,95.8308,95.8737,95.8222,95.8479,20408.0
2019-07-02 14:35:00,111.69,111.69,111.64,111.66,16994.0,95.8479,95.8479,95.805,95.8222,16994.0
2019-07-02 14:40:00,111.65,111.69,111.65,111.67,6910.0,95.8136,95.8479,95.8136,95.8308,6910.0
2019-07-02 14:45:00,111.67,111.68,111.63,111.63,6446.0,95.8308,95.8394,95.7964,95.7964,6446.0
2019-07-02 14:50:00,111.62,111.62,111.56,111.56,1644.0,95.7879,95.7879,95.7364,95.7364,1644.0
2019-07-02 14:55:00,111.55,111.61,111.55,111.56,14845.0,95.7278,95.7793,95.7278,95.7364,14845.0
2019-07-02 15:00:00,111.59,111.69,111.58,111.66,20677.0,95.7621,95.8479,95.7535,95.8222,20677.0
2019-07-02 15:05:00,111.67,111.71,111.65,111.7,27961.0,95.8308,95.8651,95.8136,95.8565,27961.0
2019-07-02 15:10:00,111.7,111.73,111.56,111.6,28890.0,95.8565,95.8823,95.7364,95.7707,28890.0
2019-07-02 15:15:00,111.62,111.66,111.61,111.62,6905.0,95.7879,95.8222,95.7793,95.7879,6905.0
2019-07-02 15:20:00,111.65,111.66,111.61,111.63,21352.0,95.8136,95.8222,95.7793,95.7964,21352.0
2019-07-02 15:25:00,111.64,111.68,111.63,111.63,11350.0,95.805,95.8394,95.7964,95.7964,11350.0
2019-07-02 15:30:00,111.63,111.72,111.63,111.72,12396.0,95.7964,95.8737,95.7964,95.8737,12396.0
2019-07-02 15:35:00,111.72,111.77,111.71,111.74,12857.0,95.8737,95.9166,95.8651,95.8908,12857.0
2019-07-02 15:40:00,111.76,111.76,111.68,111.68,10943.0,95.908,95.908,95.8394,95.8394,10943.0
2019-07-02 15:45:00,111.67,111.73,111.64,111.66,14373.0,95.8308,95.8823,95.805,95.8222,14373.0
2019-07-02 15:50:00,111.66,111.75,111.66,111.74,21630.0,95.8222,95.8994,95.8222,95.8908,21630.0
2019-07-02 15:55:00,111.76,111.89,111.74,111.88,20639.0,95.908,96.0196,95.8908,96.011,20639.0
2019-07-03 09:30:00,112.19,112.32,112.17,112.21,106134.0,96.277,96.3886,96.2599,96.2942,106134.0
2019-07-03 09:35:00,112.23,112.34,112.21,112.27,2318.0,96.3113,96.4057,96.2942,96.3457,2318.0
2019-07-03 09:40:00,112.24,112.3,112.21,112.23,5490.0,96.3199,96.3714,96.2942,96.3113,5490.0
2019-07-03 09:45:00,112.28,112.31,112.23,112.23,4691.0,96.3543,96.38,96.3113,96.3113,4691.0
2019-07-03 09:50:00,112.24,112.27,112.19,112.25,17445.0,96.3199,96.3457,96.277,96.3285,17445.0
2019-07-03 09:55:00,112.27,112.27,112.22,112.22,7377.0,96.3457,96.3457,96.3028,96.3028,7377.0
2019-07-03 10:00:00,112.22,112.25,112.21,112.21,11042.0,96.3028,96.3285,96.2942,96.2942,11042.0
2019-07-03 10:05:00,112.22,112.23,112.18,112.21,7250.0,96.3028,96.3113,96.2684,96.2942,7250.0
2019-07-03 10:10:00,112.23,112.24,112.15,112.19,15270.0,96.3113,96.3199,96.2427,96.277,15270.0
2019-07-03 10:15:00,112.21,112.26,112.19,112.24,22887.0,96.2942,96.3371,96.277,96.3199,22887.0
2019-07-03 10:20:00,112.26,112.31,112.25,112.31,58678.0,96.3371,96.38,96.3285,96.38,58678.0
2019-07-03 10:25:00,112.31,112.35,112.26,112.33,23167.0,96.38,96.4143,96.3371,96.3972,23167.0
2019-07-03 10:30:00,112.32,112.35,112.3,112.31,25859.0,96.3886,96.4143,96.3714,96.38,25859.0
2019-07-03 10:35:00,112.32,112.41,112.32,112.39,9030.0,96.3886,96.4658,96.3886,96.4487,9030.0
2019-07-03 10:40:00,112.38,112.44,112.38,112.43,3802.0,96.4401,96.4916,96.4401,96.483,3802.0
2019-07-03 10:45:00,112.44,112.45,112.39,112.41,63091.0,96.4916,96.5001,96.4487,96.4658,63091.0
2019-07-03 10:50:00,112.4,112.42,112.39,112.41,24944.0,96.4572,96.4744,96.4487,96.4658,24944.0
2019-07-03 10:55:00,112.4,112.42,112.38,112.4,5833.0,96.4572,96.4744,96.4401,96.4572,5833.0
2019-07-03 11:00:00,112.39,112.44,112.39,112.43,20513.0,96.4487,96.4916,96.4487,96.483,20513.0
2019-07-03 11:05:00,112.41,112.41,112.35,112.35,3509.0,96.4658,96.4658,96.4143,96.4143,3509.0
2019-07-03 11:10:00,112.37,112.38,112.34,112.35,16386.0,96.4315,96.4401,96.4057,96.4143,16386.0
2019-07-03 11:15:00,112.34,112.39,112.34,112.37,6450.0,96.4057,96.4487,96.4057,96.4315,6450.0
2019-07-03 11:20:00,112.37,112.39,112.33,112.37,13337.0,96.4315,96.4487,96.3972,96.4315,13337.0
2019-07-03 11:25:00,112.38,112.44,112.36,112.43,4811.0,96.4401,96.4916,96.4229,96.483,4811.0
2019-07-03 11:30:00,112.42,112.54,112.41,112.53,18699.0,96.4744,96.5774,96.4658,96.5688,18699.0
2019-07-03 11:35:00,112.51,112.58,112.5,112.58,13884.0,96.5516,96.6117,96.543,96.6117,13884.0
2019-07-03 11:40:00,112.58,112.59,112.56,112.59,6489.0,96.6117,96.6203,96.5945,96.6203,6489.0
2019-07-03 11:45:00,112.59,112.62,112.56,112.6,10237.0,96.6203,96.646,96.5945,96.6289,10237.0
2019-07-03 11:50:00,112.6,112.6,112.57,112.59,31128.0,96.6289,96.6289,96.6031,96.6203,31128.0
2019-07-03 11:55:00,112.6,112.63,112.58,112.63,9876.0,96.6289,96.6546,96.6117,96.6546,9876.0
2019-07-03 12:00:00,112.62,112.65,112.61,112.63,5576.0,96.646,96.6718,96.6374,96.6546,5576.0
2019-07-03 12:05:00,112.64,112.64,112.62,112.63,11990.0,96.6632,96.6632,96.646,96.6546,11990.0
2019-07-03 12:10:00,112.63,112.67,112.63,112.66,21093.0,96.6546,96.6889,96.6546,96.6804,21093.0
2019-07-03 12:15:00,112.66,112.68,112.65,112.67,5144.0,96.6804,96.6975,96.6718,96.6889,5144.0
2019-07-03 12:20:00,112.66,112.67,112.63,112.65,22502.0,96.6804,96.6889,96.6546,96.6718,22502.0
2019-07-03 12:25:00,112.66,112.7,112.66,112.67,7034.0,96.6804,96.7147,96.6804,96.6889,7034.0
2019-07-03 12:30:00,112.67,112.71,112.67,112.7,8035.0,96.6889,96.7233,96.6889,96.7147,8035.0
2019-07-03 12:35:00,112.69,112.7,112.66,112.68,13818.0,96.7061,96.7147,96.6804,96.6975,13818.0
2019-07-03 12:40:00,112.68,112.68,112.6,112.6,14260.0,96.6975,96.6975,96.6289,96.6289,14260.0
2019-07-03 12:45:00,112.59,112.63,112.56,112.62,14982.0,96.6203,96.6546,96.5945,96.646,14982.0
2019-07-03 12:50:00,112.63,112.67,112.58,112.59,11928.0,96.6546,96.6889,96.6117,96.6203,11928.0
2019-07-03 12:55:00,112.6,112.76,112.59,112.75,32919.0,96.6289,96.7662,96.6203,96.7576,32919.0
2019-07-05 09:30:00,112.38,112.38,112.31,112.33,26290.0,96.4401,96.4401,96.38,96.3972,26290.0
2019-07-05 09:35:00,112.3,112.33,112.2,112.22,8740.0,96.3714,96.3972,96.2856,96.3028,8740.0
2019-07-05 09:40:00,112.22,112.22,112.15,112.15,35885.0,96.3028,96.3028,96.2427,96.2427,35885.0
2019-07-05 09:45:00,112.13,112.31,112.12,112.31,2165.0,96.2255,96.38,96.2169,96.38,2165.0
2019-07-05 09:50:00,112.29,112.31,112.26,112.28,4053.0,96.3628,96.38,96.3371,96.3543,4053.0
2019-07-05 09:55:00,112.28,112.28,112.19,112.22,2698.0,96.3543,96.3543,96.277,96.3028,2698.0
2019-07-05 10:00:00,112.22,112.23,112.13,112.19,16586.0,96.3028,96.3113,96.2255,96.277,16586.0
2019-07-05 10:05:00,112.18,112.27,112.17,112.25,7122.0,96.2684,96.3457,96.2599,96.3285,7122.0
2019-07-05 10:10:00,112.23,112.23,112.15,112.17,10322.0,96.3113,96.3113,96.2427,96.2599,10322.0
2019-07-05 10:15:00,112.16,112.16,112.07,112.12,3038.0,96.2513,96.2513,96.174,96.2169,3038.0
2019-07-05 10:20:00,112.12,112.12,112.06,112.06,3554.0,96.2169,96.2169,96.1655,96.1655,3554.0
2019-07-05 10:25:00,112.06,112.12,112.03,112.03,4394.0,96.1655,96.2169,96.1397,96.1397,4394.0
2019-07-05 10:30:00,112.02,112.05,112.01,112.01,13739.0,96.1311,96.1569,96.1226,96.1226,13739.0
2019-07-05 10:35:00,112.01,112.01,111.96,111.98,4395.0,96.1226,96.1226,96.0796,96.0968,4395.0
2019-07-05 10:40:00,111.95,111.96,111.89,111.9,10204.0,96.0711,96.0796,96.0196,96.0282,10204.0
2019-07-05 10:45:00,111.89,111.98,111.87,111.98,1708.0,96.0196,96.0968,96.0024,96.0968,1708.0
2019-07-05 10:50:00,112.03,112.09,112.02,112.09,4825.0,96.1397,96.1912,96.1311,96.1912,4825.0
2019-07-05 10:55:00,112.06,112.13,112.0,112.12,2918.0,96.1655,96.2255,96.114,96.2169,2918.0
2019-07-05 11:00:00,112.12,112.13,112.07,112.09,4070.0,96.2169,96.2255,96.174,96.1912,4070.0
2019-07-05 11:05:00,112.1,112.17,112.09,112.16,4399.0,96.1998,96.2599,96.1912,96.2513,4399.0
2019-07-05 11:10:00,112.17,112.23,112.15,112.23,6777.0,96.2599,96.3113,96.2427,96.3113,6777.0
2019-07-05 11:15:00,112.25,112.25,112.21,112.24,2901.0,96.3285,96.3285,96.2942,96.3199,2901.0
2019-07-05 11:20:00,112.23,112.25,112.18,112.18,10323.0,96.3113,96.3285,96.2684,96.2684,10323.0
2019-07-05 11:25:00,112.18,112.24,112.17,112.22,5183.0,96.2684,96.3199,96.2599,96.3028,5183.0
2019-07-05 11:30:00,112.2,112.23,112.2,112.22,4913.0,96.2856,96.3113,96.2856,96.3028,4913.0
2019-07-05 11:35:00,112.21,112.25,112.2,112.25,5558.0,96.2942,96.3285,96.2856,96.3285,5558.0
2019-07-05 11:40:00,112.23,112.24,112.17,112.17,3958.0,96.3113,96.3199,96.2599,96.2599,3958.0
2019-07-05 11:45:00,112.09,112.16,112.08,112.16,6797.0,96.1912,96.2513,96.1826,96.2513,6797.0
2019-07-05 11:50:00,112.16,112.2,112.16,112.18,4769.0,96.2513,96.2856,96.2513,96.2684,4769.0
2019-07-05 11:55:00,112.18,112.25,112.18,112.25,2163.0,96.2684,96.3285,96.2684,96.3285,2163.0
2019-07-05 12:00:00,112.27,112.29,112.24,112.24,2516.0,96.3457,96.3628,96.3199,96.3199,2516.0
2019-07-05 12:05:00,112.24,112.28,112.19,112.28,6688.0,96.3199,96.3543,96.277,96.3543,6688.0
2019-07-05 12:10:00,112.29,112.34,112.28,112.32,4141.0,96.3628,96.4057,96.3543,96.3886,4141.0
2019-07-05 12:15:00,112.35,112.38,112.33,112.38,3581.0,96.4143,96.4401,96.3972,96.4401,3581.0
2019-07-05 12:20:00,112.39,112.4,112.34,112.39,32273.0,96.4487,96.4572,96.4057,96.4487,32273.0
2019-07-05 12:25:00,112.4,112.42,112.35,112.37,29271.0,96.4572,96.4744,96.4143,96.4315,29271.0
2019-07-05 12:30:00,112.38,112.39,112.36,112.39,2764.0,96.4401,96.4487,96.4229,96.4487,2764.0
2019-07-05 12:35:00,112.43,112.47,112.42,112.46,4145.0,96.483,96.5173,96.4744,96.5087,4145.0
2019-07-05 12:40:00,112.45,112.46,112.44,112.45,1031.0,96.5001,96.5087,96.4916,96.5001,1031.0
2019-07-05 12:45:00,112.44,112.46,112.43,112.45,2534.0,96.4916,96.5087,96.483,96.5001,2534.0
2019-07-05 12:50:00,112.46,112.49,112.44,112.48,4529.0,96.5087,96.5345,96.4916,96.5259,4529.0
2019-07-05 12:55:00,112.49,112.49,112.43,112.44,1676.0,96.5345,96.5345,96.483,96.4916,1676.0
2019-07-05 13:00:00,112.45,112.45,112.37,112.4,4431.0,96.5001,96.5001,96.4315,96.4572,4431.0
2019-07-05 13:05:00,112.44,112.47,112.44,112.45,1500.0,96.4916,96.5173,96.4916,96.5001,1500.0
2019-07-05 13:10:00,112.46,112.47,112.42,112.42,3938.0,96.5087,96.5173,96.4744,96.4744,3938.0
2019-07-05 13:15:00,112.43,112.45,112.42,112.44,3519.0,96.483,96.5001,96.4744,96.4916,3519.0
2019-07-05 13:20:00,112.44,112.48,112.43,112.48,26825.0,96.4916,96.5259,96.483,96.5259,26825.0
2019-07-05 13:25:00,112.47,112.49,112.46,112.47,14296.0,96.5173,96.5345,96.5087,96.5173,14296.0
2019-07-05 13:30:00,112.48,112.5,112.46,112.46,14149.0,96.5259,96.543,96.5087,96.5087,14149.0
2019-07-05 13:35:00,112.47,112.54,112.46,112.52,2172.0,96.5173,96.5774,96.5087,96.5602,2172.0
2019-07-05 13:40:00,112.53,112.57,112.5,112.54,12594.0,96.5688,96.6031,96.543,96.5774,12594.0
2019-07-05 13:45:00,112.55,112.56,112.51,112.51,4139.0,96.586,96.5945,96.5516,96.5516,4139.0
2019-07-05 13:50:00,112.52,112.52,112.48,112.48,8156.0,96.5602,96.5602,96.5259,96.5259,8156.0
2019-07-05 13:55:00,112.48,112.51,112.48,112.5,4390.0,96.5259,96.5516,96.5259,96.543,4390.0
2019-07-05 14:00:00,112.51,112.57,112.51,112.55,3382.0,96.5516,96.6031,96.5516,96.586,3382.0
2019-07-05 14:05:00,112.56,112.56,112.48,112.49,3594.0,96.5945,96.5945,96.5259,96.5345,3594.0
2019-07-05 14:10:00,112.5,112.52,112.46,112.47,32469.0,96.543,96.5602,96.5087,96.5173,32469.0
2019-07-05 14:15:00,112.48,112.49,112.44,112.47,9257.0,96.5259,96.5345,96.4916,96.5173,9257.0
2019-07-05 14:20:00,112.48,112.51,112.47,112.5,4887.0,96.5259,96.5516,96.5173,96.543,4887.0
2019-07-05 14:25:00,112.5,112.52,112.49,112.5,11895.0,96.543,96.5602,96.5345,96.543,11895.0
2019-07-05 14:30:00,112.5,112.59,112.5,112.59,3181.0,96.543,96.6203,96.543,96.6203,3181.0
2019-07-05 14:35:00,112.59,112.68,112.58,112.66,12067.0,96.6203,96.6975,96.6117,96.6804,12067.0
2019-07-05 14:40:00,112.64,112.65,112.61,112.65,5696.0,96.6632,96.6718,96.6374,96.6718,5696.0
2019-07-05 14:45:00,112.64,112.68,112.63,112.68,4678.0,96.6632,96.6975,96.6546,96.6975,4678.0
2019-07-05 14:50:00,112.68,112.7,112.66,112.7,3169.0,96.6975,96.7147,96.6804,96.7147,3169.0
2019-07-05 14:55:00,112.7,112.7,112.67,112.7,5907.0,96.7147,96.7147,96.6889,96.7147,5907.0
2019-07-05 15:00:00,112.7,112.7,112.64,112.65,4552.0,96.7147,96.7147,96.6632,96.6718,4552.0
2019-07-05 15:05:00,112.62,112.67,112.62,112.67,2880.0,96.646,96.6889,96.646,96.6889,2880.0
2019-07-05 15:10:00,112.66,112.66,112.52,112.59,3053.0,96.6804,96.6804,96.5602,96.6203,3053.0
2019-07-05 15:15:00,112.59,112.59,112.54,112.55,1606.0,96.6203,96.6203,96.5774,96.586,1606.0
2019-07-05 15:20:00,112.56,112.63,112.55,112.63,6438.0,96.5945,96.6546,96.586,96.6546,6438.0
2019-07-05 15:25:00,112.63,112.63,112.55,112.62,6278.0,96.6546,96.6546,96.586,96.646,6278.0
2019-07-05 15:30:00,112.6,112.65,112.53,112.56,12046.0,96.6289,96.6718,96.5688,96.5945,12046.0
2019-07-05 15:35:00,112.57,112.59,112.52,112.52,12555.0,96.6031,96.6203,96.5602,96.5602,12555.0
2019-07-05 15:40:00,112.52,112.54,112.5,112.5,12791.0,96.5602,96.5774,96.543,96.543,12791.0
2019-07-05 15:45:00,112.51,112.54,112.5,112.51,6795.0,96.5516,96.5774,96.543,96.5516,6795.0
2019-07-05 15:50:00,112.5,112.5,112.41,112.41,40087.0,96.543,96.543,96.4658,96.4658,40087.0
2019-07-05 15:55:00,112.42,112.61,112.36,112.6,20638.0,96.4744,96.6374,96.4229,96.6289,20638.0
2019-07-08 09:30:00,112.26,112.26,112.15,112.16,29377.0,96.3371,96.3371,96.2427,96.2513,29377.0
2019-07-08 09:35:00,112.19,112.22,112.13,112.15,34016.0,96.277,96.3028,96.2255,96.2427,34016.0
2019-07-08 09:40:00,112.15,112.17,112.12,112.15,18526.0,96.2427,96.2599,96.2169,96.2427,18526.0
2019-07-08 09:45:00,112.15,112.19,112.11,112.17,8341.0,96.2427,96.277,96.2084,96.2599,8341.0
2019-07-08 09:50:00,112.17,112.27,112.17,112.25,11595.0,96.2599,96.3457,96.2599,96.3285,11595.0
2019-07-08 09:55:00,112.25,112.25,112.22,112.22,5093.0,96.3285,96.3285,96.3028,96.3028,5093.0
2019-07-08 10:00:00,112.23,112.33,112.22,112.33,26102.0,96.3113,96.3972,96.3028,96.3972,26102.0
2019-07-08 10:05:00,112.34,112.4,112.34,112.39,6949.0,96.4057,96.4572,96.4057,96.4487,6949.0
2019-07-08 10:10:00,112.38,112.45,112.37,112.43,15483.0,96.4401,96.5001,96.4315,96.483,15483.0
2019-07-08 10:15:00,112.48,112.48,112.4,112.4,2674.0,96.5259,96.5259,96.4572,96.4572,2674.0
2019-07-08 10:20:00,112.39,112.39,112.33,112.33,2755.0,96.4487,96.4487,96.3972,96.3972,2755.0
2019-07-08 10:25:00,112.34,112.34,112.2,112.21,8262.0,96.4057,96.4057,96.2856,96.2942,8262.0
2019-07-08 10:30:00,112.2,112.2,112.13,112.13,6323.0,96.2856,96.2856,96.2255,96.2255,6323.0
2019-07-08 10:35:00,112.15,112.2,112.15,112.19,8266.0,96.2427,96.2856,96.2427,96.277,8266.0
2019-07-08 10:40:00,112.23,112.23,112.18,112.23,2720.0,96.3113,96.3113,96.2684,96.3113,2720.0
2019-07-08 10:45:00,112.22,112.25,112.18,112.19,3407.0,96.3028,96.3285,96.2684,96.277,3407.0
2019-07-08 10:50:00,112.18,112.18,112.09,112.1,3126.0,96.2684,96.2684,96.1912,96.1998,3126.0
2019-07-08 10:55:00,112.1,112.12,112.06,112.11,4432.0,96.1998,96.2169,96.1655,96.2084,4432.0
2019-07-08 11:00:00,112.11,112.19,112.11,112.17,7575.0,96.2084,96.277,96.2084,96.2599,7575.0
2019-07-08 11:05:00,112.16,112.19,112.14,112.16,8398.0,96.2513,96.277,96.2341,96.2513,8398.0
2019-07-08 11:10:00,112.16,112.22,112.14,112.2,70031.0,96.2513,96.3028,96.2341,96.2856,70031.0
2019-07-08 11:15:00,112.19,112.21,112.16,112.19,5923.0,96.277,96.2942,96.2513,96.277,5923.0
2019-07-08 11:20:00,112.21,112.23,112.19,112.19,5348.0,96.2942,96.3113,96.277,96.277,5348.0
2019-07-08 11:25:00,112.17,112.17,112.14,112.16,1206.0,96.2599,96.2599,96.2341,96.2513,1206.0
2019-07-08 11:30:00,112.17,112.17,112.1,112.1,2546.0,96.2599,96.2599,96.1998,96.1998,2546.0
2019-07-08 11:35:00,112.11,112.15,112.08,112.11,10389.0,96.2084,96.2427,96.1826,96.2084,10389.0
2019-07-08 11:40:00,112.13,112.13,112.09,112.13,5016.0,96.2255,96.2255,96.1912,96.2255,5016.0
2019-07-08 11:45:00,112.12,112.16,112.09,112.16,3841.0,96.2169,96.2513,96.1912,96.2513,3841.0
2019-07-08 11:50:00,112.16,112.21,112.15,112.16,5865.0,96.2513,96.2942,96.2427,96.2513,5865.0
2019-07-08 11:55:00,112.16,112.17,112.15,112.15,1641.0,96.2513,96.2599,96.2427,96.2427,1641.0
2019-07-08 12:00:00,112.16,112.16,112.06,112.07,2256.0,96.2513,96.2513,96.1655,96.174,2256.0
2019-07-08 12:05:00,112.07,112.08,112.05,112.07,1455.0,96.174,96.1826,96.1569,96.174,1455.0
2019-07-08 12:10:00,112.09,112.1,112.06,112.06,6010.0,96.1912,96.1998,96.1655,96.1655,6010.0
2019-07-08 12:15:00,112.07,112.09,112.06,112.07,2348.0,96.174,96.1912,96.1655,96.174,2348.0
2019-07-08 12:20:00,112.08,112.09,112.03,112.04,8683.0,96.1826,96.1912,96.1397,96.1483,8683.0
2019-07-08 12:25:00,112.03,112.05,112.03,112.04,3865.0,96.1397,96.1569,96.1397,96.1483,3865.0
2019-07-08 12:30:00,112.04,112.12,112.04,112.09,4632.0,96.1483,96.2169,96.1483,96.1912,4632.0
2019-07-08 12:35:00,112.11,112.11,112.05,112.06,5924.0,96.2084,96.2084,96.1569,96.1655,5924.0
2019-07-08 12:40:00,112.06,112.06,112.01,112.04,8790.0,96.1655,96.1655,96.1226,96.1483,8790.0
2019-07-08 12:45:00,112.03,112.06,112.01,112.06,6044.0,96.1397,96.1655,96.1226,96.1655,6044.0
2019-07-08 12:50:00,112.07,112.08,112.02,112.03,2016.0,96.174,96.1826,96.1311,96.1397,2016.0
2019-07-08 12:55:00,112.03,112.05,112.03,112.04,2043.0,96.1397,96.1569,96.1397,96.1483,2043.0
2019-07-08 13:00:00,112.06,112.11,112.05,112.11,4075.0,96.1655,96.2084,96.1569,96.2084,4075.0
2019-07-08 13:05:00,112.1,112.11,112.09,112.11,4457.0,96.1998,96.2084,96.1912,96.2084,4457.0
2019-07-08 13:10:00,112.11,112.11,112.07,112.08,3412.0,96.2084,96.2084,96.174,96.1826,3412.0
2019-07-08 13:15:00,112.08,112.11,112.08,112.1,9690.0,96.1826,96.2084,96.1826,96.1998,9690.0
2019-07-08 13:20:00,112.08,112.11,112.08,112.09,5751.0,96.1826,96.2084,96.1826,96.1912,5751.0
2019-07-08 13:25:00,112.08,112.08,112.06,112.06,3810.0,96.1826,96.1826,96.1655,96.1655,3810.0
2019-07-08 13:30:00,112.06,112.08,112.05,112.07,3342.0,96.1655,96.1826,96.1569,96.174,3342.0
2019-07-08 13:35:00,112.07,112.13,112.07,112.08,3787.0,96.174,96.2255,96.174,96.1826,3787.0
2019-07-08 13:40:00,112.08,112.09,112.01,112.03,2557.0,96.1826,96.1912,96.1226,96.1397,2557.0
2019-07-08 13:45:00,112.03,112.04,112.0,112.03,34552.0,96.1397,96.1483,96.114,96.1397,34552.0
2019-07-08 13:50:00,112.04,112.08,112.04,112.06,4478.0,96.1483,96.1826,96.1483,96.1655,4478.0
2019-07-08 13:55:00,112.06,112.06,112.05,112.05,8086.0,96.1655,96.1655,96.1569,96.1569,8086.0
2019-07-08 14:00:00,112.04,112.05,112.0,112.01,3991.0,96.1483,96.1569,96.114,96.1226,3991.0
2019-07-08 14:05:00,112.01,112.03,111.99,112.03,7989.0,96.1226,96.1397,96.1054,96.1397,7989.0
2019-07-08 14:10:00,112.04,112.04,111.99,111.99,3732.0,96.1483,96.1483,96.1054,96.1054,3732.0
2019-07-08 14:15:00,112.0,112.01,111.96,112.0,12852.0,96.114,96.1226,96.0796,96.114,12852.0
2019-07-08 14:20:00,112.01,112.01,111.95,111.95,6925.0,96.1226,96.1226,96.0711,96.0711,6925.0
2019-07-08 14:25:00,111.96,111.98,111.9,111.98,17780.0,96.0796,96.0968,96.0282,96.0968,17780.0
2019-07-08 14:30:00,111.97,112.02,111.97,112.01,28349.0,96.0882,96.1311,96.0882,96.1226,28349.0
2019-07-08 14:35:00,112.01,112.01,111.96,111.99,12620.0,96.1226,96.1226,96.0796,96.1054,12620.0
2019-07-08 14:40:00,111.99,112.0,111.98,111.99,18095.0,96.1054,96.114,96.0968,96.1054,18095.0
2019-07-08 14:45:00,111.97,112.05,111.97,112.04,4023.0,96.0882,96.1569,96.0882,96.1483,4023.0
2019-07-08 14:50:00,112.04,112.04,111.97,111.97,7563.0,96.1483,96.1483,96.0882,96.0882,7563.0
2019-07-08 14:55:00,111.97,111.99,111.95,111.98,4974.0,96.0882,96.1054,96.0711,96.0968,4974.0
2019-07-08 15:00:00,111.97,112.0,111.95,111.96,7386.0,96.0882,96.114,96.0711,96.0796,7386.0
2019-07-08 15:05:00,111.95,112.02,111.95,112.02,7963.0,96.0711,96.1311,96.0711,96.1311,7963.0
2019-07-08 15:10:00,112.01,112.09,112.0,112.09,6013.0,96.1226,96.1912,96.114,96.1912,6013.0
2019-07-08 15:15:00,112.13,112.14,112.07,112.07,8875.0,96.2255,96.2341,96.174,96.174,8875.0
2019-07-08 15:20:00,112.08,112.08,112.05,112.07,16570.0,96.1826,96.1826,96.1569,96.174,16570.0
2019-07-08 15:25:00,112.06,112.14,112.05,112.13,14687.0,96.1655,96.2341,96.1569,96.2255,14687.0
2019-07-08 15:30:00,112.13,112.21,112.12,112.17,16677.0,96.2255,96.2942,96.2169,96.2599,16677.0
2019-07-08 15:35:00,112.17,112.22,112.16,112.22,7974.0,96.2599,96.3028,96.2513,96.3028,7974.0
2019-07-08 15:40:00,112.21,112.21,112.16,112.16,8764.0,96.2942,96.2942,96.2513,96.2513,8764.0
2019-07-08 15:45:00,112.17,112.21,112.16,112.21,10185.0,96.2599,96.2942,96.2513,96.2942,10185.0
2019-07-08 15:50:00,112.2,112.2,112.14,112.16,17018.0,96.2856,96.2856,96.2341,96.2513,17018.0
2019-07-08 15:55:00,112.16,112.16,112.12,112.12,12802.0,96.2513,96.2513,96.2169,96.2169,12802.0
2019-07-09 09:30:00,111.69,111.8,111.67,111.8,38510.0,95.8479,95.9423,95.8308,95.9423,38510.0
2019-07-09 09:35:00,111.78,111.82,111.72,111.73,46799.0,95.9252,95.9595,95.8737,95.8823,46799.0
2019-07-09 09:40:00,111.76,111.77,111.65,111.73,5535.0,95.908,95.9166,95.8136,95.8823,5535.0
2019-07-09 09:45:00,111.71,111.8,111.7,111.76,20579.0,95.8651,95.9423,95.8565,95.908,20579.0
2019-07-09 09:50:00,111.74,111.76,111.69,111.7,13478.0,95.8908,95.908,95.8479,95.8565,13478.0
2019-07-09 09:55:00,111.72,111.75,111.71,111.74,3579.0,95.8737,95.8994,95.8651,95.8908,3579.0
2019-07-09 10:00:00,111.77,111.78,111.75,111.75,13582.0,95.9166,95.9252,95.8994,95.8994,13582.0
2019-07-09 10:05:00,111.77,111.83,111.77,111.81,3374.0,95.9166,95.9681,95.9166,95.9509,3374.0
2019-07-09 10:10:00,111.8,111.82,111.77,111.8,7410.0,95.9423,95.9595,95.9166,95.9423,7410.0
2019-07-09 10:15:00,111.79,111.8,111.76,111.79,6309.0,95.9338,95.9423,95.908,95.9338,6309.0
2019-07-09 10:20:00,111.79,111.82,111.76,111.77,7590.0,95.9338,95.9595,95.908,95.9166,7590.0
2019-07-09 10:25:00,111.79,111.85,111.79,111.81,4037.0,95.9338,95.9852,95.9338,95.9509,4037.0
2019-07-09 10:30:00,111.83,111.89,111.83,111.88,5430.0,95.9681,96.0196,95.9681,96.011,5430.0
2019-07-09 10:35:00,111.88,111.9,111.88,111.89,11534.0,96.011,96.0282,96.011,96.0196,11534.0
2019-07-09 10:40:00,111.91,111.93,111.88,111.91,632616.0,96.0367,96.0539,96.011,96.0367,632616.0
2019-07-09 10:45:00,111.91,111.93,111.89,111.92,2667.0,96.0367,96.0539,96.0196,96.0453,2667.0
2019-07-09 10:50:00,111.92,111.93,111.87,111.91,4186.0,96.0453,96.0539,96.0024,96.0367,4186.0
2019-07-09 10:55:00,111.9,111.9,111.83,111.83,7815.0,96.0282,96.0282,95.9681,95.9681,7815.0
2019-07-09 11:00:00,111.83,111.9,111.81,111.9,3878.0,95.9681,96.0282,95.9509,96.0282,3878.0
2019-07-09 11:05:00,111.92,111.97,111.9,111.91,13989.0,96.0453,96.0882,96.0282,96.0367,13989.0
2019-07-09 11:10:00,111.91,111.95,111.9,111.95,4730.0,96.0367,96.0711,96.0282,96.0711,4730.0
2019-07-09 11:15:00,111.94,111.96,111.93,111.96,4327.0,96.0625,96.0796,96.0539,96.0796,4327.0
2019-07-09 11:20:00,111.96,111.97,111.94,111.96,7589.0,96.0796,96.0882,96.0625,96.0796,7589.0
2019-07-09 11:25:00,111.95,111.96,111.85,111.86,18609.0,96.0711,96.0796,95.9852,95.9938,18609.0
2019-07-09 11:30:00,111.91,111.95,111.88,111.89,10804.0,96.0367,96.0711,96.011,96.0196,10804.0
2019-07-09 11:35:00,111.87,111.87,111.84,111.87,1476.0,96.0024,96.0024,95.9767,96.0024,1476.0
2019-07-09 11:40:00,111.85,111.86,111.8,111.81,2743.0,95.9852,95.9938,95.9423,95.9509,2743.0
2019-07-09 11:45:00,111.8,111.8,111.77,111.8,5302.0,95.9423,95.9423,95.9166,95.9423,5302.0
2019-07-09 11:50:00,111.8,111.83,111.79,111.82,18914.0,95.9423,95.9681,95.9338,95.9595,18914.0
2019-07-09 11:55:00,111.83,111.86,111.82,111.85,4559.0,95.9681,95.9938,95.9595,95.9852,4559.0
2019-07-09 12:00:00,111.83,111.89,111.82,111.87,53330.0,95.9681,96.0196,95.9595,96.0024,53330.0
2019-07-09 12:05:00,111.87,111.88,111.81,111.82,4211.0,96.0024,96.011,95.9509,95.9595,4211.0
2019-07-09 12:10:00,111.82,111.86,111.82,111.84,2673.0,95.9595,95.9938,95.9595,95.9767,2673.0
2019-07-09 12:15:00,111.84,111.86,111.82,111.85,3571.0,95.9767,95.9938,95.9595,95.9852,3571.0
2019-07-09 12:20:00,111.85,111.86,111.83,111.83,4147.0,95.9852,95.9938,95.9681,95.9681,4147.0
2019-07-09 12:25:00,111.84,111.87,111.82,111.87,4170.0,95.9767,96.0024,95.9595,96.0024,4170.0
2019-07-09 12:30:00,111.86,111.87,111.83,111.83,2893.0,95.9938,96.0024,95.9681,95.9681,2893.0
2019-07-09 12:35:00,111.84,111.85,111.83,111.85,4624.0,95.9767,95.9852,95.9681,95.9852,4624.0
2019-07-09 12:40:00,111.86,111.86,111.83,111.83,3846.0,95.9938,95.9938,95.9681,95.9681,3846.0
2019-07-09 12:45:00,111.83,111.83,111.81,111.82,7516.0,95.9681,95.9681,95.9509,95.9595,7516.0
2019-07-09 12:50:00,111.85,111.88,111.84,111.88,5710.0,95.9852,96.011,95.9767,96.011,5710.0
2019-07-09 12:55:00,111.87,111.88,111.82,111.82,3624.0,96.0024,96.011,95.9595,95.9595,3624.0
2019-07-09 13:00:00,111.82,111.83,111.78,111.8,4090.0,95.9595,95.9681,95.9252,95.9423,4090.0
2019-07-09 13:05:00,111.79,111.83,111.78,111.81,3008.0,95.9338,95.9681,95.9252,95.9509,3008.0
2019-07-09 13:10:00,111.82,111.83,111.81,111.81,5967.0,95.9595,95.9681,95.9509,95.9509,5967.0
2019-07-09 13:15:00,111.81,111.82,111.79,111.81,4802.0,95.9509,95.9595,95.9338,95.9509,4802.0
2019-07-09 13:20:00,111.81,111.83,111.8,111.82,7882.0,95.9509,95.9681,95.9423,95.9595,7882.0
2019-07-09 13:25:00,111.81,111.81,111.79,111.81,4425.0,95.9509,95.9509,95.9338,95.9509,4425.0
2019-07-09 13:30:00,111.79,111.83,111.79,111.81,8177.0,95.9338,95.9681,95.9338,95.9509,8177.0
2019-07-09 13:35:00,111.81,111.82,111.79,111.81,5478.0,95.9509,95.9595,95.9338,95.9509,5478.0
2019-07-09 13:40:00,111.82,111.82,111.79,111.79,3973.0,95.9595,95.9595,95.9338,95.9338,3973.0
2019-07-09 13:45:00,111.78,111.81,111.78,111.79,5236.0,95.9252,95.9509,95.9252,95.9338,5236.0
2019-07-09 13:50:00,111.8,111.8,111.77,111.79,19153.0,95.9423,95.9423,95.9166,95.9338,19153.0
2019-07-09 13:55:00,111.79,111.79,111.77,111.79,5932.0,95.9338,95.9338,95.9166,95.9338,5932.0
2019-07-09 14:00:00,111.78,111.81,111.76,111.76,29406.0,95.9252,95.9509,95.908,95.908,29406.0
2019-07-09 14:05:00,111.76,111.77,111.74,111.75,3949.0,95.908,95.9166,95.8908,95.8994,3949.0
2019-07-09 14:10:00,111.76,111.8,111.75,111.8,4831.0,95.908,95.9423,95.8994,95.9423,4831.0
2019-07-09 14:15:00,111.8,111.86,111.79,111.85,10112.0,95.9423,95.9938,95.9338,95.9852,10112.0
2019-07-09 14:20:00,111.84,111.86,111.83,111.84,18441.0,95.9767,95.9938,95.9681,95.9767,18441.0
2019-07-09 14:25:00,111.84,111.85,111.8,111.82,6131.0,95.9767,95.9852,95.9423,95.9595,6131.0
2019-07-09 14:30:00,111.81,111.82,111.8,111.82,17575.0,95.9509,95.9595,95.9423,95.9595,17575.0
2019-07-09 14:35:00,111.82,111.83,111.78,111.8,9425.0,95.9595,95.9681,95.9252,95.9423,9425.0
2019-07-09 14:40:00,111.79,111.82,111.79,111.81,6113.0,95.9338,95.9595,95.9338,95.9509,6113.0
2019-07-09 14:45:00,111.81,111.83,111.79,111.79,2073.0,95.9509,95.9681,95.9338,95.9338,2073.0
2019-07-09 14:50:00,111.79,111.83,111.79,111.82,4583.0,95.9338,95.9681,95.9338,95.9595,4583.0
2019-07-09 14:55:00,111.81,111.83,111.81,111.81,10293.0,95.9509,95.9681,95.9509,95.9509,10293.0
2019-07-09 15:00:00,111.81,111.86,111.8,111.86,13802.0,95.9509,95.9938,95.9423,95.9938,13802.0
2019-07-09 15:05:00,111.85,111.85,111.79,111.82,5051.0,95.9852,95.9852,95.9338,95.9595,5051.0
2019-07-09 15:10:00,111.82,111.82,111.75,111.77,21167.0,95.9595,95.9595,95.8994,95.9166,21167.0
2019-07-09 15:15:00,111.77,111.79,111.76,111.77,9536.0,95.9166,95.9338,95.908,95.9166,9536.0
2019-07-09 15:20:00,111.77,111.77,111.72,111.72,14186.0,95.9166,95.9166,95.8737,95.8737,14186.0
2019-07-09 15:25:00,111.72,111.78,111.72,111.78,24692.0,95.8737,95.9252,95.8737,95.9252,24692.0
2019-07-09 15:30:00,111.79,111.83,111.77,111.83,9785.0,95.9338,95.9681,95.9166,95.9681,9785.0
2019-07-09 15:35:00,111.83,111.89,111.82,111.87,5562.0,95.9681,96.0196,95.9595,96.0024,5562.0
2019-07-09 15:40:00,111.87,111.9,111.86,111.88,36730.0,96.0024,96.0282,95.9938,96.011,36730.0
2019-07-09 15:45:00,111.87,111.96,111.86,111.93,17607.0,96.0024,96.0796,95.9938,96.0539,17607.0
2019-07-09 15:50:00,111.94,112.1,111.94,112.09,36514.0,96.0625,96.1998,96.0625,96.1912,36514.0
2019-07-09 15:55:00,112.07,112.09,112.01,112.01,41949.0,96.174,96.1912,96.1226,96.1226,41949.0
2019-07-10 09:30:00,112.35,112.44,112.35,112.38,29542.0,96.4143,96.4916,96.4143,96.4401,29542.0
2019-07-10 09:35:00,112.5,112.52,112.39,112.42,1329.0,96.543,96.5602,96.4487,96.4744,1329.0
2019-07-10 09:40:00,112.38,112.46,112.36,112.44,30377.0,96.4401,96.5087,96.4229,96.4916,30377.0
2019-07-10 09:45:00,112.48,112.61,112.45,112.61,7227.0,96.5259,96.6374,96.5001,96.6374,7227.0
2019-07-10 09:50:00,112.59,112.74,112.59,112.71,42757.0,96.6203,96.749,96.6203,96.7233,42757.0
2019-07-10 09:55:00,112.71,112.71,112.63,112.68,7090.0,96.7233,96.7233,96.6546,96.6975,7090.0
2019-07-10 10:00:00,112.66,112.68,112.61,112.61,14351.0,96.6804,96.6975,96.6374,96.6374,14351.0
2019-07-10 10:05:00,112.58,112.58,112.52,112.53,6204.0,96.6117,96.6117,96.5602,96.5688,6204.0
2019-07-10 10:10:00,112.51,112.51,112.47,112.49,16230.0,96.5516,96.5516,96.5173,96.5345,16230.0
2019-07-10 10:15:00,112.5,112.54,112.49,112.49,5620.0,96.543,96.5774,96.5345,96.5345,5620.0
2019-07-10 10:20:00,112.51,112.52,112.43,112.44,4117.0,96.5516,96.5602,96.483,96.4916,4117.0
2019-07-10 10:25:00,112.46,112.47,112.36,112.38,4217.0,96.5087,96.5173,96.4229,96.4401,4217.0
2019-07-10 10:30:00,112.38,112.45,112.37,112.43,3267.0,96.4401,96.5001,96.4315,96.483,3267.0
2019-07-10 10:35:00,112.43,112.44,112.32,112.37,7735.0,96.483,96.4916,96.3886,96.4315,7735.0
2019-07-10 10:40:00,112.35,112.36,112.29,112.34,3898.0,96.4143,96.4229,96.3628,96.4057,3898.0
2019-07-10 10:45:00,112.35,112.46,112.35,112.4,6141.0,96.4143,96.5087,96.4143,96.4572,6141.0
2019-07-10 10:50:00,112.36,112.38,112.27,112.29,4168.0,96.4229,96.4401,96.3457,96.3628,4168.0
2019-07-10 10:55:00,112.26,112.32,112.24,112.24,7140.0,96.3371,96.3886,96.3199,96.3199,7140.0
2019-07-10 11:00:00,112.24,112.28,112.21,112.21,6854.0,96.3199,96.3543,96.2942,96.2942,6854.0
2019-07-10 11:05:00,112.22,112.22,112.12,112.13,11097.0,96.3028,96.3028,96.2169,96.2255,11097.0
2019-07-10 11:10:00,112.1,112.16,112.1,112.12,3497.0,96.1998,96.2513,96.1998,96.2169,3497.0
2019-07-10 11:15:00,112.15,112.19,112.09,112.09,2573.0,96.2427,96.277,96.1912,96.1912,2573.0
2019-07-10 11:20:00,112.1,112.18,112.09,112.13,6875.0,96.1998,96.2684,96.1912,96.2255,6875.0
2019-07-10 11:25:00,112.1,112.16,112.09,112.14,5770.0,96.1998,96.2513,96.1912,96.2341,5770.0
2019-07-10 11:30:00,112.16,112.24,112.15,112.23,1784.0,96.2513,96.3199,96.2427,96.3113,1784.0
2019-07-10 11:35:00,112.23,112.25,112.2,112.24,1394.0,96.3113,96.3285,96.2856,96.3199,1394.0
2019-07-10 11:40:00,112.22,112.23,112.19,112.2,31452.0,96.3028,96.3113,96.277,96.2856,31452.0
2019-07-10 11:45:00,112.23,112.29,112.19,112.27,3830.0,96.3113,96.3628,96.277,96.3457,3830.0
2019-07-10 11:50:00,112.28,112.33,112.28,112.33,2209.0,96.3543,96.3972,96.3543,96.3972,2209.0
2019-07-10 11:55:00,112.3,112.33,112.29,112.3,12432.0,96.3714,96.3972,96.3628,96.3714,12432.0
2019-07-10 12:00:00,112.3,112.33,112.29,112.3,20957.0,96.3714,96.3972,96.3628,96.3714,20957.0
2019-07-10 12:05:00,112.3,112.35,112.29,112.32,4401.0,96.3714,96.4143,96.3628,96.3886,4401.0
2019-07-10 12:10:00,112.32,112.33,112.28,112.3,1861.0,96.3886,96.3972,96.3543,96.3714,1861.0
2019-07-10 12:15:00,112.3,112.3,112.28,112.28,1934.0,96.3714,96.3714,96.3543,96.3543,1934.0
2019-07-10 12:20:00,112.27,112.28,112.23,112.23,2502.0,96.3457,96.3543,96.3113,96.3113,2502.0
2019-07-10 12:25:00,112.22,112.31,112.22,112.31,1781.0,96.3028,96.38,96.3028,96.38,1781.0
2019-07-10 12:30:00,112.31,112.34,112.3,112.34,2486.0,96.38,96.4057,96.3714,96.4057,2486.0
2019-07-10 12:35:00,112.35,112.36,112.31,112.33,6513.0,96.4143,96.4229,96.38,96.3972,6513.0
2019-07-10 12:40:00,112.33,112.33,112.31,112.33,1529.0,96.3972,96.3972,96.38,96.3972,1529.0
2019-07-10 12:45:00,112.36,112.37,112.33,112.36,4880.0,96.4229,96.4315,96.3972,96.4229,4880.0
2019-07-10 12:50:00,112.38,112.4,112.35,112.36,1882.0,96.4401,96.4572,96.4143,96.4229,1882.0
2019-07-10 12:55:00,112.36,112.4,112.36,112.4,36328.0,96.4229,96.4572,96.4229,96.4572,36328.0
2019-07-10 13:00:00,112.42,112.43,112.4,112.4,1722.0,96.4744,96.483,96.4572,96.4572,1722.0
2019-07-10 13:05:00,112.38,112.42,112.38,112.41,3698.0,96.4401,96.4744,96.4401,96.4658,3698.0
2019-07-10 13:10:00,112.39,112.4,112.39,112.39,937.0,96.4487,96.4572,96.4487,96.4487,937.0
2019-07-10 13:15:00,112.4,112.4,112.37,112.38,3643.0,96.4572,96.4572,96.4315,96.4401,3643.0
2019-07-10 13:20:00,112.41,112.41,112.39,112.39,8362.0,96.4658,96.4658,96.4487,96.4487,8362.0
2019-07-10 13:25:00,112.4,112.4,112.38,112.38,1416.0,96.4572,96.4572,96.4401,96.4401,1416.0
2019-07-10 13:30:00,112.37,112.41,112.37,112.39,10578.0,96.4315,96.4658,96.4315,96.4487,10578.0
2019-07-10 13:35:00,112.38,112.41,112.38,112.41,3137.0,96.4401,96.4658,96.4401,96.4658,3137.0
2019-07-10 13:40:00,112.42,112.46,112.41,112.46,9067.0,96.4744,96.5087,96.4658,96.5087,9067.0
2019-07-10 13:45:00,112.46,112.46,112.43,112.43,910.0,96.5087,96.5087,96.483,96.483,910.0
2019-07-10 13:50:00,112.44,112.44,112.42,112.43,1816.0,96.4916,96.4916,96.4744,96.483,1816.0
2019-07-10 13:55:00,112.43,112.43,112.41,112.43,32729.0,96.483,96.483,96.4658,96.483,32729.0
2019-07-10 14:00:00,112.42,112.53,112.42,112.46,8680.0,96.4744,96.5688,96.4744,96.5087,8680.0
2019-07-10 14:05:00,112.46,112.47,112.38,112.39,7736.0,96.5087,96.5173,96.4401,96.4487,7736.0
2019-07-10 14:10:00,112.39,112.44,112.36,112.39,3940.0,96.4487,96.4916,96.4229,96.4487,3940.0
2019-07-10 14:15:00,112.37,112.37,112.3,112.3,4791.0,96.4315,96.4315,96.3714,96.3714,4791.0
2019-07-10 14:20:00,112.31,112.35,112.3,112.3,1770.0,96.38,96.4143,96.3714,96.3714,1770.0
2019-07-10 14:25:00,112.31,112.34,112.27,112.27,15831.0,96.38,96.4057,96.3457,96.3457,15831.0
2019-07-10 14:30:00,112.28,112.35,112.27,112.34,12146.0,96.3543,96.4143,96.3457,96.4057,12146.0
2019-07-10 14:35:00,112.33,112.33,112.29,112.3,3986.0,96.3972,96.3972,96.3628,96.3714,3986.0
2019-07-10 14:40:00,112.29,112.31,112.28,112.29,9791.0,96.3628,96.38,96.3543,96.3628,9791.0
2019-07-10 14:45:00,112.26,112.27,112.24,112.26,3355.0,96.3371,96.3457,96.3199,96.3371,3355.0
2019-07-10 14:50:00,112.25,112.3,112.23,112.29,27946.0,96.3285,96.3714,96.3113,96.3628,27946.0
2019-07-10 14:55:00,112.31,112.32,112.28,112.3,5305.0,96.38,96.3886,96.3543,96.3714,5305.0
2019-07-10 15:00:00,112.29,112.31,112.25,112.25,2789.0,96.3628,96.38,96.3285,96.3285,2789.0
2019-07-10 15:05:00,112.24,112.28,112.22,112.28,3660.0,96.3199,96.3543,96.3028,96.3543,3660.0
2019-07-10 15:10:00,112.3,112.32,112.28,112.29,5431.0,96.3714,96.3886,96.3543,96.3628,5431.0
2019-07-10 15:15:00,112.28,112.3,112.21,112.21,4971.0,96.3543,96.3714,96.2942,96.2942,4971.0
2019-07-10 15:20:00,112.21,112.22,112.16,112.18,9190.0,96.2942,96.3028,96.2513,96.2684,9190.0
2019-07-10 15:25:00,112.2,112.25,112.2,112.21,82273.0,96.2856,96.3285,96.2856,96.2942,82273.0
2019-07-10 15:30:00,112.22,112.31,112.21,112.31,3815.0,96.3028,96.38,96.2942,96.38,3815.0
2019-07-10 15:35:00,112.31,112.31,112.25,112.26,8153.0,96.38,96.38,96.3285,96.3371,8153.0
2019-07-10 15:40:00,112.27,112.27,112.2,112.24,26771.0,96.3457,96.3457,96.2856,96.3199,26771.0
2019-07-10 15:45:00,112.25,112.25,112.2,112.23,10052.0,96.3285,96.3285,96.2856,96.3113,10052.0
2019-07-10 15:50:00,112.21,112.28,112.2,112.26,26929.0,96.2942,96.3543,96.2856,96.3371,26929.0
2019-07-10 15:55:00,112.26,112.27,112.2,112.25,9290.0,96.3371,96.3457,96.2856,96.3285,9290.0
2019-07-11 09:30:00,112.53,112.57,112.44,112.47,42048.0,96.5688,96.6031,96.4916,96.5173,42048.0
2019-07-11 09:35:00,112.49,112.59,112.47,112.59,7774.0,96.5345,96.6203,96.5173,96.6203,7774.0
2019-07-11 09:40:00,112.58,112.61,112.52,112.61,39294.0,96.6117,96.6374,96.5602,96.6374,39294.0
2019-07-11 09:45:00,112.62,112.69,112.59,112.62,21945.0,96.646,96.7061,96.6203,96.646,21945.0
2019-07-11 09:50:00,112.62,112.65,112.54,112.54,4925.0,96.646,96.6718,96.5774,96.5774,4925.0
2019-07-11 09:55:00,112.53,112.55,112.48,112.5,9571.0,96.5688,96.586,96.5259,96.543,9571.0
2019-07-11 10:00:00,112.5,112.52,112.39,112.39,13324.0,96.543,96.5602,96.4487,96.4487,13324.0
2019-07-11 10:05:00,112.36,112.39,112.36,112.37,6686.0,96.4229,96.4487,96.4229,96.4315,6686.0
2019-07-11 10:10:00,112.34,112.37,112.3,112.37,7890.0,96.4057,96.4315,96.3714,96.4315,7890.0
2019-07-11 10:15:00,112.36,112.37,112.27,112.27,5590.0,96.4229,96.4315,96.3457,96.3457,5590.0
2019-07-11 10:20:00,112.26,112.29,112.24,112.28,2460.0,96.3371,96.3628,96.3199,96.3543,2460.0
2019-07-11 10:25:00,112.27,112.3,112.24,112.25,7903.0,96.3457,96.3714,96.3199,96.3285,7903.0
2019-07-11 10:30:00,112.21,112.21,112.19,112.2,498.0,96.2942,96.2942,96.277,96.2856,498.0
2019-07-11 10:35:00,112.23,112.23,112.16,112.16,300.0,96.3113,96.3113,96.2513,96.2513,300.0
2019-07-11 10:40:00,112.18,112.18,112.12,112.13,21251.0,96.2684,96.2684,96.2169,96.2255,21251.0
2019-07-11 10:45:00,112.13,112.16,112.09,112.16,5631.0,96.2255,96.2513,96.1912,96.2513,5631.0
2019-07-11 10:50:00,112.15,112.22,112.13,112.22,3475.0,96.2427,96.3028,96.2255,96.3028,3475.0
2019-07-11 10:55:00,112.22,112.22,112.12,112.15,46078.0,96.3028,96.3028,96.2169,96.2427,46078.0
2019-07-11 11:00:00,112.14,112.2,112.14,112.16,2514.0,96.2341,96.2856,96.2341,96.2513,2514.0
2019-07-11 11:05:00,112.18,112.23,112.18,112.22,5236.0,96.2684,96.3113,96.2684,96.3028,5236.0
2019-07-11 11:10:00,112.22,112.33,112.2,112.3,5722.0,96.3028,96.3972,96.2856,96.3714,5722.0
2019-07-11 11:15:00,112.3,112.4,112.3,112.37,3096.0,96.3714,96.4572,96.3714,96.4315,3096.0
2019-07-11 11:20:00,112.35,112.37,112.35,112.37,5897.0,96.4143,96.4315,96.4143,96.4315,5897.0
2019-07-11 11:25:00,112.37,112.37,112.34,112.34,3118.0,96.4315,96.4315,96.4057,96.4057,3118.0
2019-07-11 11:30:00,112.34,112.37,112.32,112.35,2694.0,96.4057,96.4315,96.3886,96.4143,2694.0
2019-07-11 11:35:00,112.38,112.38,112.32,112.35,2314.0,96.4401,96.4401,96.3886,96.4143,2314.0
2019-07-11 11:40:00,112.37,112.4,112.33,112.4,5053.0,96.4315,96.4572,96.3972,96.4572,5053.0
2019-07-11 11:45:00,112.39,112.41,112.37,112.4,3248.0,96.4487,96.4658,96.4315,96.4572,3248.0
2019-07-11 11:50:00,112.39,112.42,112.38,112.41,10169.0,96.4487,96.4744,96.4401,96.4658,10169.0
2019-07-11 11:55:00,112.42,112.42,112.4,112.4,2987.0,96.4744,96.4744,96.4572,96.4572,2987.0
2019-07-11 12:00:00,112.38,112.42,112.38,112.39,6941.0,96.4401,96.4744,96.4401,96.4487,6941.0
2019-07-11 12:05:00,112.39,112.42,112.38,112.38,6398.0,96.4487,96.4744,96.4401,96.4401,6398.0
2019-07-11 12:10:00,112.39,112.4,112.35,112.37,8225.0,96.4487,96.4572,96.4143,96.4315,8225.0
2019-07-11 12:15:00,112.38,112.39,112.36,112.37,2701.0,96.4401,96.4487,96.4229,96.4315,2701.0
2019-07-11 12:20:00,112.37,112.38,112.36,112.38,2898.0,96.4315,96.4401,96.4229,96.4401,2898.0
2019-07-11 12:25:00,112.37,112.39,112.36,112.39,5479.0,96.4315,96.4487,96.4229,96.4487,5479.0
2019-07-11 12:30:00,112.36,112.38,112.32,112.32,2189.0,96.4229,96.4401,96.3886,96.3886,2189.0
2019-07-11 12:35:00,112.33,112.36,112.33,112.33,1656.0,96.3972,96.4229,96.3972,96.3972,1656.0
2019-07-11 12:40:00,112.33,112.37,112.33,112.36,4997.0,96.3972,96.4315,96.3972,96.4229,4997.0
2019-07-11 12:45:00,112.35,112.37,112.35,112.36,4822.0,96.4143,96.4315,96.4143,96.4229,4822.0
2019-07-11 12:50:00,112.36,112.38,112.34,112.38,3298.0,96.4229,96.4401,96.4057,96.4401,3298.0
2019-07-11 12:55:00,112.37,112.37,112.36,112.36,1161.0,96.4315,96.4315,96.4229,96.4229,1161.0
2019-07-11 13:00:00,112.38,112.38,112.32,112.32,3103.0,96.4401,96.4401,96.3886,96.3886,3103.0
2019-07-11 13:05:00,112.33,112.34,112.3,112.31,3749.0,96.3972,96.4057,96.3714,96.38,3749.0
2019-07-11 13:10:00,112.27,112.31,112.26,112.31,2228.0,96.3457,96.38,96.3371,96.38,2228.0
2019-07-11 13:15:00,112.32,112.32,112.27,112.27,3488.0,96.3886,96.3886,96.3457,96.3457,3488.0
2019-07-11 13:20:00,112.29,112.29,112.25,112.25,4450.0,96.3628,96.3628,96.3285,96.3285,4450.0
2019-07-11 13:25:00,112.26,112.28,112.17,112.18,8698.0,96.3371,96.3543,96.2599,96.2684,8698.0
2019-07-11 13:30:00,112.19,112.21,112.14,112.16,32564.0,96.277,96.2942,96.2341,96.2513,32564.0
2019-07-11 13:35:00,112.17,112.18,112.11,112.16,27784.0,96.2599,96.2684,96.2084,96.2513,27784.0
2019-07-11 13:40:00,112.2,112.21,112.09,112.11,3705.0,96.2856,96.2942,96.1912,96.2084,3705.0
2019-07-11 13:45:00,112.1,112.13,112.08,112.13,10603.0,96.1998,96.2255,96.1826,96.2255,10603.0
2019-07-11 13:50:00,112.12,112.13,112.09,112.13,5430.0,96.2169,96.2255,96.1912,96.2255,5430.0
2019-07-11 13:55:00,112.15,112.17,112.12,112.13,44540.0,96.2427,96.2599,96.2169,96.2255,44540.0
2019-07-11 14:00:00,112.15,112.16,112.12,112.15,6429.0,96.2427,96.2513,96.2169,96.2427,6429.0
2019-07-11 14:05:00,112.16,112.17,112.12,112.12,1873.0,96.2513,96.2599,96.2169,96.2169,1873.0
2019-07-11 14:10:00,112.12,112.12,112.09,112.11,3141.0,96.2169,96.2169,96.1912,96.2084,3141.0
2019-07-11 14:15:00,112.11,112.11,112.07,112.07,5102.0,96.2084,96.2084,96.174,96.174,5102.0
2019-07-11 14:20:00,112.07,112.11,112.05,112.11,6985.0,96.174,96.2084,96.1569,96.2084,6985.0
2019-07-11 14:25:00,112.09,112.14,112.09,112.13,9209.0,96.1912,96.2341,96.1912,96.2255,9209.0
2019-07-11 14:30:00,112.14,112.25,112.12,112.25,12202.0,96.2341,96.3285,96.2169,96.3285,12202.0
2019-07-11 14:35:00,112.25,112.28,112.23,112.26,16540.0,96.3285,96.3543,96.3113,96.3371,16540.0
2019-07-11 14:40:00,112.27,112.32,112.27,112.31,7336.0,96.3457,96.3886,96.3457,96.38,7336.0
2019-07-11 14:45:00,112.3,112.33,112.28,112.29,5950.0,96.3714,96.3972,96.3543,96.3628,5950.0
2019-07-11 14:50:00,112.3,112.31,112.27,112.28,2938.0,96.3714,96.38,96.3457,96.3543,2938.0
2019-07-11 14:55:00,112.29,112.32,112.28,112.31,10364.0,96.3628,96.3886,96.3543,96.38,10364.0
2019-07-11 15:00:00,112.31,112.31,112.27,112.3,14192.0,96.38,96.38,96.3457,96.3714,14192.0
2019-07-11 15:05:00,112.31,112.31,112.27,112.3,4205.0,96.38,96.38,96.3457,96.3714,4205.0
2019-07-11 15:10:00,112.3,112.33,112.29,112.31,7491.0,96.3714,96.3972,96.3628,96.38,7491.0
2019-07-11 15:15:00,112.32,112.34,112.31,112.34,4631.0,96.3886,96.4057,96.38,96.4057,4631.0
2019-07-11 15:20:00,112.32,112.33,112.3,112.3,6846.0,96.3886,96.3972,96.3714,96.3714,6846.0
2019-07-11 15:25:00,112.31,112.34,112.3,112.31,5067.0,96.38,96.4057,96.3714,96.38,5067.0
2019-07-11 15:30:00,112.31,112.34,112.3,112.32,8574.0,96.38,96.4057,96.3714,96.3886,8574.0
2019-07-11 15:35:00,112.32,112.35,112.31,112.34,12025.0,96.3886,96.4143,96.38,96.4057,12025.0
2019-07-11 15:40:00,112.34,112.38,112.31,112.38,15889.0,96.4057,96.4401,96.38,96.4401,15889.0
2019-07-11 15:45:00,112.37,112.46,112.37,112.45,10711.0,96.4315,96.5087,96.4315,96.5001,10711.0
2019-07-11 15:50:00,112.46,112.51,112.41,112.45,19577.0,96.5087,96.5516,96.4658,96.5001,19577.0
2019-07-11 15:55:00,112.48,112.54,112.46,112.54,30077.0,96.5259,96.5774,96.5087,96.5774,30077.0
2019-07-12 09:30:00,112.77,112.79,112.71,112.72,56298.0,96.7748,96.7919,96.7233,96.7318,56298.0
2019-07-12 09:35:00,112.73,112.79,112.66,112.78,5380.0,96.7404,96.7919,96.6804,96.7833,5380.0
2019-07-12 09:40:00,112.79,112.8,112.69,112.7,5827.0,96.7919,96.8005,96.7061,96.7147,5827.0
2019-07-12 09:45:00,112.72,112.81,112.72,112.76,3300.0,96.7318,96.8091,96.7318,96.7662,3300.0
2019-07-12 09:50:00,112.77,112.79,112.73,112.79,5696.0,96.7748,96.7919,96.7404,96.7919,5696.0
2019-07-12 09:55:00,112.78,112.78,112.71,112.73,3486.0,96.7833,96.7833,96.7233,96.7404,3486.0
2019-07-12 10:00:00,112.72,112.75,112.71,112.71,9787.0,96.7318,96.7576,96.7233,96.7233,9787.0
2019-07-12 10:05:00,112.72,112.77,112.71,112.77,13719.0,96.7318,96.7748,96.7233,96.7748,13719.0
2019-07-12 10:10:00,112.73,112.77,112.72,112.74,15659.0,96.7404,96.7748,96.7318,96.749,15659.0
2019-07-12 10:15:00,112.77,112.8,112.76,112.8,2940.0,96.7748,96.8005,96.7662,96.8005,2940.0
2019-07-12 10:20:00,112.79,112.82,112.77,112.8,6117.0,96.7919,96.8177,96.7748,96.8005,6117.0
2019-07-12 10:25:00,112.78,112.82,112.77,112.8,2744.0,96.7833,96.8177,96.7748,96.8005,2744.0
2019-07-12 10:30:00,112.83,112.86,112.81,112.81,18180.0,96.8262,96.852,96.8091,96.8091,18180.0
2019-07-12 10:35:00,112.81,112.85,112.79,112.79,9288.0,96.8091,96.8434,96.7919,96.7919,9288.0
2019-07-12 10:40:00,112.79,112.82,112.77,112.78,5868.0,96.7919,96.8177,96.7748,96.7833,5868.0
2019-07-12 10:45:00,112.76,112.78,112.74,112.77,2325.0,96.7662,96.7833,96.749,96.7748,2325.0
2019-07-12 10:50:00,112.76,112.78,112.76,112.76,3987.0,96.7662,96.7833,96.7662,96.7662,3987.0
2019-07-12 10:55:00,112.76,112.76,112.71,112.73,3183.0,96.7662,96.7662,96.7233,96.7404,3183.0
2019-07-12 11:00:00,112.72,112.74,112.69,112.72,3865.0,96.7318,96.749,96.7061,96.7318,3865.0
2019-07-12 11:05:00,112.72,112.75,112.72,112.73,8590.0,96.7318,96.7576,96.7318,96.7404,8590.0
2019-07-12 11:10:00,112.73,112.75,112.71,112.74,3157.0,96.7404,96.7576,96.7233,96.749,3157.0
2019-07-12 11:15:00,112.74,112.8,112.74,112.8,3576.0,96.749,96.8005,96.749,96.8005,3576.0
2019-07-12 11:20:00,112.79,112.81,112.77,112.79,6291.0,96.7919,96.8091,96.7748,96.7919,6291.0
2019-07-12 11:25:00,112.78,112.8,112.75,112.79,8997.0,96.7833,96.8005,96.7576,96.7919,8997.0
2019-07-12 11:30:00,112.8,112.82,112.78,112.81,5363.0,96.8005,96.8177,96.7833,96.8091,5363.0
2019-07-12 11:35:00,112.81,112.82,112.78,112.78,4989.0,96.8091,96.8177,96.7833,96.7833,4989.0
2019-07-12 11:40:00,112.78,112.8,112.69,112.72,10100.0,96.7833,96.8005,96.7061,96.7318,10100.0
2019-07-12 11:45:00,112.71,112.76,112.71,112.74,12266.0,96.7233,96.7662,96.7233,96.749,12266.0
2019-07-12 11:50:00,112.75,112.75,112.69,112.7,2410.0,96.7576,96.7576,96.7061,96.7147,2410.0
2019-07-12 11:55:00,112.72,112.75,112.72,112.74,2237.0,96.7318,96.7576,96.7318,96.749,2237.0
2019-07-12 12:00:00,112.75,112.77,112.74,112.76,1393.0,96.7576,96.7748,96.749,96.7662,1393.0
2019-07-12 12:05:00,112.75,112.75,112.73,112.74,17214.0,96.7576,96.7576,96.7404,96.749,17214.0
2019-07-12 12:10:00,112.74,112.75,112.67,112.7,6476.0,96.749,96.7576,96.6889,96.7147,6476.0
2019-07-12 12:15:00,112.71,112.73,112.7,112.7,3272.0,96.7233,96.7404,96.7147,96.7147,3272.0
2019-07-12 12:20:00,112.72,112.73,112.69,112.69,4518.0,96.7318,96.7404,96.7061,96.7061,4518.0
2019-07-12 12:25:00,112.69,112.69,112.68,112.68,2556.0,96.7061,96.7061,96.6975,96.6975,2556.0
2019-07-12 12:30:00,112.69,112.7,112.67,112.69,3796.0,96.7061,96.7147,96.6889,96.7061,3796.0
2019-07-12 12:35:00,112.7,112.75,112.7,112.75,1196.0,96.7147,96.7576,96.7147,96.7576,1196.0
2019-07-12 12:40:00,112.77,112.78,112.72,112.72,4706.0,96.7748,96.7833,96.7318,96.7318,4706.0
2019-07-12 12:45:00,112.75,112.76,112.72,112.76,9999.0,96.7576,96.7662,96.7318,96.7662,9999.0
2019-07-12 12:50:00,112.75,112.77,112.75,112.76,2566.0,96.7576,96.7748,96.7576,96.7662,2566.0
2019-07-12 12:55:00,112.73,112.78,112.73,112.77,5262.0,96.7404,96.7833,96.7404,96.7748,5262.0
2019-07-12 13:00:00,112.79,112.79,112.75,112.77,11863.0,96.7919,96.7919,96.7576,96.7748,11863.0
2019-07-12 13:05:00,112.76,112.77,112.75,112.76,6732.0,96.7662,96.7748,96.7576,96.7662,6732.0
2019-07-12 13:10:00,112.77,112.79,112.76,112.78,6426.0,96.7748,96.7919,96.7662,96.7833,6426.0
2019-07-12 13:15:00,112.8,112.8,112.77,112.78,1747.0,96.8005,96.8005,96.7748,96.7833,1747.0
2019-07-12 13:20:00,112.77,112.78,112.76,112.77,2243.0,96.7748,96.7833,96.7662,96.7748,2243.0
2019-07-12 13:25:00,112.77,112.78,112.76,112.77,2484.0,96.7748,96.7833,96.7662,96.7748,2484.0
2019-07-12 13:30:00,112.78,112.78,112.76,112.78,2543.0,96.7833,96.7833,96.7662,96.7833,2543.0
2019-07-12 13:35:00,112.78,112.8,112.76,112.77,1752.0,96.7833,96.8005,96.7662,96.7748,1752.0
2019-07-12 13:40:00,112.76,112.77,112.76,112.76,4762.0,96.7662,96.7748,96.7662,96.7662,4762.0
2019-07-12 13:45:00,112.75,112.77,112.75,112.77,17581.0,96.7576,96.7748,96.7576,96.7748,17581.0
2019-07-12 13:50:00,112.76,112.77,112.75,112.77,9178.0,96.7662,96.7748,96.7576,96.7748,9178.0
2019-07-12 13:55:00,112.77,112.8,112.76,112.78,28355.0,96.7748,96.8005,96.7662,96.7833,28355.0
2019-07-12 14:00:00,112.78,112.82,112.77,112.8,16110.0,96.7833,96.8177,96.7748,96.8005,16110.0
2019-07-12 14:05:00,112.8,112.8,112.79,112.8,2574.0,96.8005,96.8005,96.7919,96.8005,2574.0
2019-07-12 14:10:00,112.8,112.83,112.8,112.82,5387.0,96.8005,96.8262,96.8005,96.8177,5387.0
2019-07-12 14:15:00,112.83,112.85,112.82,112.84,4374.0,96.8262,96.8434,96.8177,96.8348,4374.0
2019-07-12 14:20:00,112.84,112.86,112.83,112.85,10852.0,96.8348,96.852,96.8262,96.8434,10852.0
2019-07-12 14:25:00,112.84,112.85,112.82,112.84,15597.0,96.8348,96.8434,96.8177,96.8348,15597.0
2019-07-12 14:30:00,112.83,112.89,112.83,112.89,9894.0,96.8262,96.8777,96.8262,96.8777,9894.0
2019-07-12 14:35:00,112.89,112.93,112.89,112.92,11182.0,96.8777,96.9121,96.8777,96.9035,11182.0
2019-07-12 14:40:00,112.93,112.93,112.87,112.88,8304.0,96.9121,96.9121,96.8606,96.8692,8304.0
2019-07-12 14:45:00,112.88,112.9,112.87,112.9,2801.0,96.8692,96.8863,96.8606,96.8863,2801.0
2019-07-12 14:50:00,112.91,112.91,112.89,112.89,2933.0,96.8949,96.8949,96.8777,96.8777,2933.0
2019-07-12 14:55:00,112.9,112.9,112.88,112.9,15655.0,96.8863,96.8863,96.8692,96.8863,15655.0
2019-07-12 15:00:00,112.93,112.93,112.89,112.89,6089.0,96.9121,96.9121,96.8777,96.8777,6089.0
2019-07-12 15:05:00,112.9,112.92,112.89,112.9,9116.0,96.8863,96.9035,96.8777,96.8863,9116.0
2019-07-12 15:10:00,112.9,112.9,112.86,112.88,4048.0,96.8863,96.8863,96.852,96.8692,4048.0
2019-07-12 15:15:00,112.87,112.9,112.87,112.9,5725.0,96.8606,96.8863,96.8606,96.8863,5725.0
2019-07-12 15:20:00,112.91,112.95,112.9,112.91,3621.0,96.8949,96.9292,96.8863,96.8949,3621.0
2019-07-12 15:25:00,112.93,112.95,112.89,112.9,7772.0,96.9121,96.9292,96.8777,96.8863,7772.0
2019-07-12 15:30:00,112.92,112.95,112.91,112.95,6182.0,96.9035,96.9292,96.8949,96.9292,6182.0
2019-07-12 15:35:00,112.93,112.98,112.93,112.97,6585.0,96.9121,96.955,96.9121,96.9464,6585.0
2019-07-12 15:40:00,112.97,113.0,112.95,112.98,6368.0,96.9464,96.9721,96.9292,96.955,6368.0
2019-07-12 15:45:00,112.98,112.98,112.96,112.97,4387.0,96.955,96.955,96.9378,96.9464,4387.0
2019-07-12 15:50:00,112.97,113.01,112.94,113.01,12649.0,96.9464,96.9807,96.9206,96.9807,12649.0
2019-07-12 15:55:00,113.03,113.06,113.02,113.04,14843.0,96.9979,97.0236,96.9893,97.0065,14843.0
2019-07-15 09:30:00,113.16,113.16,112.94,112.94,46144.0,97.1094,97.1094,96.9206,96.9206,46144.0
2019-07-15 09:35:00,112.91,112.92,112.88,112.92,1146.0,96.8949,96.9035,96.8692,96.9035,1146.0
2019-07-15 09:40:00,112.94,112.97,112.93,112.94,1967.0,96.9206,96.9464,96.9121,96.9206,1967.0
2019-07-15 09:45:00,112.94,112.95,112.89,112.92,4608.0,96.9206,96.9292,96.8777,96.9035,4608.0
2019-07-15 09:50:00,112.89,112.89,112.85,112.89,1558.0,96.8777,96.8777,96.8434,96.8777,1558.0
2019-07-15 09:55:00,112.92,112.95,112.91,112.94,1655.0,96.9035,96.9292,96.8949,96.9206,1655.0
2019-07-15 10:00:00,112.94,112.98,112.92,112.98,19914.0,96.9206,96.955,96.9035,96.955,19914.0
2019-07-15 10:05:00,112.98,113.0,112.95,112.96,3366.0,96.955,96.9721,96.9292,96.9378,3366.0
2019-07-15 10:10:00,112.96,112.96,112.94,112.94,6622.0,96.9378,96.9378,96.9206,96.9206,6622.0
2019-07-15 10:15:00,112.95,113.0,112.95,112.98,1483.0,96.9292,96.9721,96.9292,96.955,1483.0
2019-07-15 10:20:00,112.99,113.04,112.95,113.01,4718.0,96.9635,97.0065,96.9292,96.9807,4718.0
2019-07-15 10:25:00,113.01,113.02,112.98,113.01,2994.0,96.9807,96.9893,96.955,96.9807,2994.0
2019-07-15 10:30:00,113.03,113.06,113.02,113.06,4899.0,96.9979,97.0236,96.9893,97.0236,4899.0
2019-07-15 10:35:00,113.03,113.05,112.98,112.99,50507.0,96.9979,97.015,96.955,96.9635,50507.0
2019-07-15 10:40:00,112.98,112.98,112.93,112.93,3963.0,96.955,96.955,96.9121,96.9121,3963.0
2019-07-15 10:45:00,112.92,112.92,112.88,112.91,11455.0,96.9035,96.9035,96.8692,96.8949,11455.0
2019-07-15 10:50:00,112.91,112.99,112.9,112.97,16009.0,96.8949,96.9635,96.8863,96.9464,16009.0
2019-07-15 10:55:00,112.95,112.97,112.94,112.97,8335.0,96.9292,96.9464,96.9206,96.9464,8335.0
2019-07-15 11:00:00,112.96,112.97,112.93,112.95,5715.0,96.9378,96.9464,96.9121,96.9292,5715.0
2019-07-15 11:05:00,112.94,112.96,112.91,112.96,12621.0,96.9206,96.9378,96.8949,96.9378,12621.0
2019-07-15 11:10:00,112.96,112.96,112.9,112.92,10859.0,96.9378,96.9378,96.8863,96.9035,10859.0
2019-07-15 11:15:00,112.93,112.96,112.92,112.96,5092.0,96.9121,96.9378,96.9035,96.9378,5092.0
2019-07-15 11:20:00,112.94,112.96,112.92,112.94,6043.0,96.9206,96.9378,96.9035,96.9206,6043.0
2019-07-15 11:25:00,112.94,112.96,112.89,112.9,13111.0,96.9206,96.9378,96.8777,96.8863,13111.0
2019-07-15 11:30:00,112.89,112.91,112.81,112.84,11591.0,96.8777,96.8949,96.8091,96.8348,11591.0
2019-07-15 11:35:00,112.84,112.89,112.84,112.89,10981.0,96.8348,96.8777,96.8348,96.8777,10981.0
2019-07-15 11:40:00,112.88,112.89,112.86,112.87,23244.0,96.8692,96.8777,96.852,96.8606,23244.0
2019-07-15 11:45:00,112.85,112.86,112.82,112.83,2261.0,96.8434,96.852,96.8177,96.8262,2261.0
2019-07-15 11:50:00,112.83,112.84,112.81,112.83,12926.0,96.8262,96.8348,96.8091,96.8262,12926.0
2019-07-15 11:55:00,112.83,112.83,112.8,112.81,3312.0,96.8262,96.8262,96.8005,96.8091,3312.0
2019-07-15 12:00:00,112.82,112.83,112.8,112.82,7232.0,96.8177,96.8262,96.8005,96.8177,7232.0
2019-07-15 12:05:00,112.82,112.84,112.78,112.79,4804.0,96.8177,96.8348,96.7833,96.7919,4804.0
2019-07-15 12:10:00,112.8,112.81,112.79,112.81,14977.0,96.8005,96.8091,96.7919,96.8091,14977.0
2019-07-15 12:15:00,112.81,112.84,112.8,112.81,19763.0,96.8091,96.8348,96.8005,96.8091,19763.0
2019-07-15 12:20:00,112.81,112.84,112.8,112.82,6074.0,96.8091,96.8348,96.8005,96.8177,6074.0
2019-07-15 12:25:00,112.83,112.85,112.81,112.82,8160.0,96.8262,96.8434,96.8091,96.8177,8160.0
2019-07-15 12:30:00,112.81,112.83,112.81,112.81,13164.0,96.8091,96.8262,96.8091,96.8091,13164.0
2019-07-15 12:35:00,112.82,112.83,112.81,112.82,10549.0,96.8177,96.8262,96.8091,96.8177,10549.0
2019-07-15 12:40:00,112.82,112.82,112.78,112.78,7062.0,96.8177,96.8177,96.7833,96.7833,7062.0
2019-07-15 12:45:00,112.79,112.8,112.76,112.78,12812.0,96.7919,96.8005,96.7662,96.7833,12812.0
2019-07-15 12:50:00,112.79,112.79,112.76,112.76,9411.0,96.7919,96.7919,96.7662,96.7662,9411.0
2019-07-15 12:55:00,112.78,112.79,112.77,112.79,7056.0,96.7833,96.7919,96.7748,96.7919,7056.0
2019-07-15 13:00:00,112.78,112.8,112.78,112.79,8006.0,96.7833,96.8005,96.7833,96.7919,8006.0
2019-07-15 13:05:00,112.79,112.8,112.75,112.76,7602.0,96.7919,96.8005,96.7576,96.7662,7602.0
2019-07-15 13:10:00,112.75,112.77,112.75,112.75,4324.0,96.7576,96.7748,96.7576,96.7576,4324.0
2019-07-15 13:15:00,112.75,112.77,112.75,112.77,7753.0,96.7576,96.7748,96.7576,96.7748,7753.0
2019-07-15 13:20:00,112.76,112.78,112.75,112.75,9352.0,96.7662,96.7833,96.7576,96.7576,9352.0
2019-07-15 13:25:00,112.76,112.76,112.74,112.76,14858.0,96.7662,96.7662,96.749,96.7662,14858.0
2019-07-15 13:30:00,112.76,112.81,112.74,112.81,16075.0,96.7662,96.8091,96.749,96.8091,16075.0
2019-07-15 13:35:00,112.79,112.83,112.79,112.82,10632.0,96.7919,96.8262,96.7919,96.8177,10632.0
2019-07-15 13:40:00,112.82,112.82,112.78,112.8,11602.0,96.8177,96.8177,96.7833,96.8005,11602.0
2019-07-15 13:45:00,112.8,112.82,112.78,112.79,24303.0,96.8005,96.8177,96.7833,96.7919,24303.0
2019-07-15 13:50:00,112.78,112.8,112.78,112.79,10149.0,96.7833,96.8005,96.7833,96.7919,10149.0
2019-07-15 13:55:00,112.8,112.82,112.78,112.78,50644.0,96.8005,96.8177,96.7833,96.7833,50644.0
2019-07-15 14:00:00,112.79,112.84,112.79,112.81,192205.0,96.7919,96.8348,96.7919,96.8091,192205.0
2019-07-15 14:05:00,112.82,112.83,112.8,112.83,4802.0,96.8177,96.8262,96.8005,96.8262,4802.0
2019-07-15 14:10:00,112.83,112.86,112.83,112.85,16559.0,96.8262,96.852,96.8262,96.8434,16559.0
2019-07-15 14:15:00,112.84,112.88,112.83,112.88,63824.0,96.8348,96.8692,96.8262,96.8692,63824.0
2019-07-15 14:20:00,112.91,112.92,112.88,112.89,2219.0,96.8949,96.9035,96.8692,96.8777,2219.0
2019-07-15 14:25:00,112.9,112.9,112.87,112.87,3120.0,96.8863,96.8863,96.8606,96.8606,3120.0
2019-07-15 14:30:00,112.88,112.89,112.86,112.89,15026.0,96.8692,96.8777,96.852,96.8777,15026.0
2019-07-15 14:35:00,112.89,112.9,112.88,112.88,1419.0,96.8777,96.8863,96.8692,96.8692,1419.0
2019-07-15 14:40:00,112.87,112.88,112.83,112.83,1476.0,96.8606,96.8692,96.8262,96.8262,1476.0
2019-07-15 14:45:00,112.84,112.85,112.82,112.82,3205.0,96.8348,96.8434,96.8177,96.8177,3205.0
2019-07-15 14:50:00,112.82,112.84,112.81,112.82,15669.0,96.8177,96.8348,96.8091,96.8177,15669.0
2019-07-15 14:55:00,112.83,112.86,112.82,112.86,18776.0,96.8262,96.852,96.8177,96.852,18776.0
2019-07-15 15:00:00,112.86,112.88,112.85,112.87,4122.0,96.852,96.8692,96.8434,96.8606,4122.0
2019-07-15 15:05:00,112.87,112.88,112.85,112.88,13089.0,96.8606,96.8692,96.8434,96.8692,13089.0
2019-07-15 15:10:00,112.86,112.87,112.82,112.82,3433.0,96.852,96.8606,96.8177,96.8177,3433.0
2019-07-15 15:15:00,112.82,112.82,112.79,112.81,10614.0,96.8177,96.8177,96.7919,96.8091,10614.0
2019-07-15 15:20:00,112.82,112.87,112.8,112.87,3911.0,96.8177,96.8606,96.8005,96.8606,3911.0
2019-07-15 15:25:00,112.87,112.87,112.82,112.83,12623.0,96.8606,96.8606,96.8177,96.8262,12623.0
2019-07-15 15:30:00,112.82,112.86,112.82,112.84,6290.0,96.8177,96.852,96.8177,96.8348,6290.0
2019-07-15 15:35:00,112.82,112.84,112.8,112.81,6820.0,96.8177,96.8348,96.8005,96.8091,6820.0
2019-07-15 15:40:00,112.82,112.89,112.81,112.86,16044.0,96.8177,96.8777,96.8091,96.852,16044.0
2019-07-15 15:45:00,112.87,112.88,112.84,112.85,5488.0,96.8606,96.8692,96.8348,96.8434,5488.0
2019-07-15 15:50:00,112.86,112.89,112.86,112.89,6702.0,96.852,96.8777,96.852,96.8777,6702.0
2019-07-15 15:55:00,112.9,112.93,112.83,112.93,11389.0,96.8863,96.9121,96.8262,96.9121,11389.0
2019-07-16 09:30:00,112.95,112.95,112.73,112.83,49187.0,96.9292,96.9292,96.7404,96.8262,49187.0
2019-07-16 09:35:00,112.85,112.88,112.84,112.86,2157.0,96.8434,96.8692,96.8348,96.852,2157.0
2019-07-16 09:40:00,112.86,112.94,112.85,112.9,2234.0,96.852,96.9206,96.8434,96.8863,2234.0
2019-07-16 09:45:00,112.9,112.93,112.88,112.89,5430.0,96.8863,96.9121,96.8692,96.8777,5430.0
2019-07-16 09:50:00,112.88,112.9,112.86,112.87,1230.0,96.8692,96.8863,96.852,96.8606,1230.0
2019-07-16 09:55:00,112.85,112.87,112.83,112.83,1933.0,96.8434,96.8606,96.8262,96.8262,1933.0
2019-07-16 10:00:00,112.83,112.89,112.82,112.87,19484.0,96.8262,96.8777,96.8177,96.8606,19484.0
2019-07-16 10:05:00,112.86,112.89,112.84,112.89,4581.0,96.852,96.8777,96.8348,96.8777,4581.0
2019-07-16 10:10:00,112.88,112.89,112.83,112.88,8912.0,96.8692,96.8777,96.8262,96.8692,8912.0
2019-07-16 10:15:00,112.9,112.91,112.86,112.86,2854.0,96.8863,96.8949,96.852,96.852,2854.0
2019-07-16 10:20:00,112.9,112.96,112.9,112.94,24988.0,96.8863,96.9378,96.8863,96.9206,24988.0
2019-07-16 10:25:00,112.94,112.95,112.91,112.92,2764.0,96.9206,96.9292,96.8949,96.9035,2764.0
2019-07-16 10:30:00,112.94,112.95,112.9,112.93,5805.0,96.9206,96.9292,96.8863,96.9121,5805.0
2019-07-16 10:35:00,112.95,112.97,112.93,112.93,1529.0,96.9292,96.9464,96.9121,96.9121,1529.0
2019-07-16 10:40:00,112.92,112.94,112.9,112.94,2161.0,96.9035,96.9206,96.8863,96.9206,2161.0
2019-07-16 10:45:00,112.97,112.99,112.93,112.94,1830.0,96.9464,96.9635,96.9121,96.9206,1830.0
2019-07-16 10:50:00,112.91,112.91,112.86,112.87,1871.0,96.8949,96.8949,96.852,96.8606,1871.0
2019-07-16 10:55:00,112.87,112.93,112.87,112.93,8128.0,96.8606,96.9121,96.8606,96.9121,8128.0
2019-07-16 11:00:00,112.92,112.94,112.87,112.89,5296.0,96.9035,96.9206,96.8606,96.8777,5296.0
2019-07-16 11:05:00,112.9,112.92,112.89,112.91,3744.0,96.8863,96.9035,96.8777,96.8949,3744.0
2019-07-16 11:10:00,112.9,112.91,112.88,112.88,4457.0,96.8863,96.8949,96.8692,96.8692,4457.0
2019-07-16 11:15:00,112.86,112.88,112.83,112.84,2422.0,96.852,96.8692,96.8262,96.8348,2422.0
2019-07-16 11:20:00,112.85,112.87,112.84,112.86,2828.0,96.8434,96.8606,96.8348,96.852,2828.0
2019-07-16 11:25:00,112.84,112.84,112.81,112.81,4498.0,96.8348,96.8348,96.8091,96.8091,4498.0
2019-07-16 11:30:00,112.83,112.85,112.82,112.85,5410.0,96.8262,96.8434,96.8177,96.8434,5410.0
2019-07-16 11:35:00,112.85,112.88,112.85,112.86,3093.0,96.8434,96.8692,96.8434,96.852,3093.0
2019-07-16 11:40:00,112.84,112.85,112.79,112.8,3434.0,96.8348,96.8434,96.7919,96.8005,3434.0
2019-07-16 11:45:00,112.81,112.83,112.78,112.81,6335.0,96.8091,96.8262,96.7833,96.8091,6335.0
2019-07-16 11:50:00,112.79,112.81,112.79,112.8,2423.0,96.7919,96.8091,96.7919,96.8005,2423.0
2019-07-16 11:55:00,112.81,112.82,112.69,112.7,7269.0,96.8091,96.8177,96.7061,96.7147,7269.0
2019-07-16 12:00:00,112.66,112.74,112.66,112.72,12271.0,96.6804,96.749,96.6804,96.7318,12271.0
2019-07-16 12:05:00,112.73,112.73,112.69,112.69,1979.0,96.7404,96.7404,96.7061,96.7061,1979.0
2019-07-16 12:10:00,112.67,112.71,112.63,112.71,4540.0,96.6889,96.7233,96.6546,96.7233,4540.0
2019-07-16 12:15:00,112.71,112.71,112.59,112.6,8764.0,96.7233,96.7233,96.6203,96.6289,8764.0
2019-07-16 12:20:00,112.61,112.66,112.59,112.65,10933.0,96.6374,96.6804,96.6203,96.6718,10933.0
2019-07-16 12:25:00,112.67,112.7,112.66,112.68,3168.0,96.6889,96.7147,96.6804,96.6975,3168.0
2019-07-16 12:30:00,112.64,112.65,112.6,112.65,2832.0,96.6632,96.6718,96.6289,96.6718,2832.0
2019-07-16 12:35:00,112.65,112.71,112.65,112.67,14150.0,96.6718,96.7233,96.6718,96.6889,14150.0
2019-07-16 12:40:00,112.66,112.73,112.66,112.7,11152.0,96.6804,96.7404,96.6804,96.7147,11152.0
2019-07-16 12:45:00,112.72,112.73,112.71,112.71,1356.0,96.7318,96.7404,96.7233,96.7233,1356.0
2019-07-16 12:50:00,112.68,112.69,112.63,112.63,14771.0,96.6975,96.7061,96.6546,96.6546,14771.0
2019-07-16 12:55:00,112.63,112.64,112.59,112.62,4716.0,96.6546,96.6632,96.6203,96.646,4716.0
2019-07-16 13:00:00,112.67,112.76,112.67,112.76,8712.0,96.6889,96.7662,96.6889,96.7662,8712.0
2019-07-16 13:05:00,112.77,112.78,112.73,112.73,2458.0,96.7748,96.7833,96.7404,96.7404,2458.0
2019-07-16 13:10:00,112.73,112.76,112.73,112.76,1872.0,96.7404,96.7662,96.7404,96.7662,1872.0
2019-07-16 13:15:00,112.77,112.78,112.75,112.75,7452.0,96.7748,96.7833,96.7576,96.7576,7452.0
2019-07-16 13:20:00,112.76,112.77,112.75,112.76,1324.0,96.7662,96.7748,96.7576,96.7662,1324.0
2019-07-16 13:25:00,112.76,112.77,112.76,112.76,905.0,96.7662,96.7748,96.7662,96.7662,905.0
2019-07-16 13:30:00,112.74,112.76,112.74,112.75,4376.0,96.749,96.7662,96.749,96.7576,4376.0
2019-07-16 13:35:00,112.76,112.76,112.73,112.73,1466.0,96.7662,96.7662,96.7404,96.7404,1466.0
2019-07-16 13:40:00,112.71,112.74,112.71,112.71,24051.0,96.7233,96.749,96.7233,96.7233,24051.0
2019-07-16 13:45:00,112.7,112.7,112.62,112.68,6661.0,96.7147,96.7147,96.646,96.6975,6661.0
2019-07-16 13:50:00,112.68,112.68,112.62,112.62,1947.0,96.6975,96.6975,96.646,96.646,1947.0
2019-07-16 13:55:00,112.61,112.62,112.57,112.58,12053.0,96.6374,96.646,96.6031,96.6117,12053.0
2019-07-16 14:00:00,112.59,112.63,112.58,112.62,49806.0,96.6203,96.6546,96.6117,96.646,49806.0
2019-07-16 14:05:00,112.64,112.66,112.64,112.64,7924.0,96.6632,96.6804,96.6632,96.6632,7924.0
2019-07-16 14:10:00,112.65,112.66,112.6,112.61,4213.0,96.6718,96.6804,96.6289,96.6374,4213.0
2019-07-16 14:15:00,112.63,112.63,112.58,112.59,3281.0,96.6546,96.6546,96.6117,96.6203,3281.0
2019-07-16 14:20:00,112.58,112.62,112.56,112.61,6444.0,96.6117,96.646,96.5945,96.6374,6444.0
2019-07-16 14:25:00,112.61,112.61,112.58,112.59,4475.0,96.6374,96.6374,96.6117,96.6203,4475.0
2019-07-16 14:30:00,112.61,112.63,112.55,112.58,12020.0,96.6374,96.6546,96.586,96.6117,12020.0
2019-07-16 14:35:00,112.59,112.63,112.58,112.63,1053.0,96.6203,96.6546,96.6117,96.6546,1053.0
2019-07-16 14:40:00,112.65,112.71,112.64,112.68,7316.0,96.6718,96.7233,96.6632,96.6975,7316.0
2019-07-16 14:45:00,112.72,112.72,112.67,112.7,8517.0,96.7318,96.7318,96.6889,96.7147,8517.0
2019-07-16 14:50:00,112.7,112.72,112.68,112.72,29777.0,96.7147,96.7318,96.6975,96.7318,29777.0
2019-07-16 14:55:00,112.71,112.72,112.68,112.69,4484.0,96.7233,96.7318,96.6975,96.7061,4484.0
2019-07-16 15:00:00,112.65,112.7,112.65,112.69,3610.0,96.6718,96.7147,96.6718,96.7061,3610.0
2019-07-16 15:05:00,112.7,112.72,112.68,112.69,2521.0,96.7147,96.7318,96.6975,96.7061,2521.0
2019-07-16 15:10:00,112.68,112.75,112.67,112.71,11669.0,96.6975,96.7576,96.6889,96.7233,11669.0
2019-07-16 15:15:00,112.69,112.75,112.69,112.74,13384.0,96.7061,96.7576,96.7061,96.749,13384.0
2019-07-16 15:20:00,112.74,112.77,112.71,112.73,4209.0,96.749,96.7748,96.7233,96.7404,4209.0
2019-07-16 15:25:00,112.7,112.73,112.68,112.69,4659.0,96.7147,96.7404,96.6975,96.7061,4659.0
2019-07-16 15:30:00,112.68,112.75,112.68,112.7,13224.0,96.6975,96.7576,96.6975,96.7147,13224.0
2019-07-16 15:35:00,112.7,112.75,112.69,112.74,25848.0,96.7147,96.7576,96.7061,96.749,25848.0
2019-07-16 15:40:00,112.75,112.8,112.73,112.77,11064.0,96.7576,96.8005,96.7404,96.7748,11064.0
2019-07-16 15:45:00,112.76,112.78,112.71,112.72,12901.0,96.7662,96.7833,96.7233,96.7318,12901.0
2019-07-16 15:50:00,112.73,112.77,112.73,112.75,6412.0,96.7404,96.7748,96.7404,96.7576,6412.0
2019-07-16 15:55:00,112.77,112.77,112.63,112.65,30888.0,96.7748,96.7748,96.6546,96.6718,30888.0
2019-07-17 09:30:00,112.67,112.71,112.6,112.65,57151.0,96.6889,96.7233,96.6289,96.6718,57151.0
2019-07-17 09:35:00,112.65,112.68,112.53,112.6,3681.0,96.6718,96.6975,96.5688,96.6289,3681.0
2019-07-17 09:40:00,112.58,112.59,112.52,112.53,2599.0,96.6117,96.6203,96.5602,96.5688,2599.0
2019-07-17 09:45:00,112.52,112.52,112.39,112.43,21780.0,96.5602,96.5602,96.4487,96.483,21780.0
2019-07-17 09:50:00,112.44,112.51,112.43,112.47,4060.0,96.4916,96.5516,96.483,96.5173,4060.0
2019-07-17 09:55:00,112.5,112.51,112.47,112.47,3240.0,96.543,96.5516,96.5173,96.5173,3240.0
2019-07-17 10:00:00,112.46,112.48,112.41,112.44,12125.0,96.5087,96.5259,96.4658,96.4916,12125.0
2019-07-17 10:05:00,112.44,112.46,112.38,112.38,2384.0,96.4916,96.5087,96.4401,96.4401,2384.0
2019-07-17 10:10:00,112.37,112.41,112.31,112.31,4278.0,96.4315,96.4658,96.38,96.38,4278.0
2019-07-17 10:15:00,112.31,112.34,112.26,112.27,7491.0,96.38,96.4057,96.3371,96.3457,7491.0
2019-07-17 10:20:00,112.26,112.31,112.26,112.27,6410.0,96.3371,96.38,96.3371,96.3457,6410.0
2019-07-17 10:25:00,112.29,112.31,112.25,112.25,4227.0,96.3628,96.38,96.3285,96.3285,4227.0
2019-07-17 10:30:00,112.22,112.25,112.2,112.25,9942.0,96.3028,96.3285,96.2856,96.3285,9942.0
2019-07-17 10:35:00,112.25,112.25,112.19,112.19,2493.0,96.3285,96.3285,96.277,96.277,2493.0
2019-07-17 10:40:00,112.21,112.21,112.14,112.14,1774.0,96.2942,96.2942,96.2341,96.2341,1774.0
2019-07-17 10:45:00,112.07,112.07,112.02,112.04,3183.0,96.174,96.174,96.1311,96.1483,3183.0
2019-07-17 10:50:00,112.02,112.04,111.94,111.97,46515.0,96.1311,96.1483,96.0625,96.0882,46515.0
2019-07-17 10:55:00,112.0,112.04,112.0,112.04,2647.0,96.114,96.1483,96.114,96.1483,2647.0
2019-07-17 11:00:00,112.1,112.17,112.09,112.13,7194.0,96.1998,96.2599,96.1912,96.2255,7194.0
2019-07-17 11:05:00,112.13,112.15,112.09,112.14,8217.0,96.2255,96.2427,96.1912,96.2341,8217.0
2019-07-17 11:10:00,112.15,112.22,112.14,112.22,3708.0,96.2427,96.3028,96.2341,96.3028,3708.0
2019-07-17 11:15:00,112.19,112.22,112.17,112.17,2095.0,96.277,96.3028,96.2599,96.2599,2095.0
2019-07-17 11:20:00,112.17,112.23,112.17,112.21,4695.0,96.2599,96.3113,96.2599,96.2942,4695.0
2019-07-17 11:25:00,112.21,112.21,112.16,112.16,4443.0,96.2942,96.2942,96.2513,96.2513,4443.0
2019-07-17 11:30:00,112.18,112.21,112.18,112.19,1218.0,96.2684,96.2942,96.2684,96.277,1218.0
2019-07-17 11:35:00,112.19,112.22,112.18,112.22,6629.0,96.277,96.3028,96.2684,96.3028,6629.0
2019-07-17 11:40:00,112.21,112.29,112.2,112.29,4841.0,96.2942,96.3628,96.2856,96.3628,4841.0
2019-07-17 11:45:00,112.31,112.31,112.27,112.3,2930.0,96.38,96.38,96.3457,96.3714,2930.0
2019-07-17 11:50:00,112.31,112.33,112.3,112.33,1874.0,96.38,96.3972,96.3714,96.3972,1874.0
2019-07-17 11:55:00,112.32,112.33,112.27,112.27,4501.0,96.3886,96.3972,96.3457,96.3457,4501.0
2019-07-17 12:00:00,112.27,112.27,112.25,112.26,3799.0,96.3457,96.3457,96.3285,96.3371,3799.0
2019-07-17 12:05:00,112.26,112.27,112.24,112.26,14391.0,96.3371,96.3457,96.3199,96.3371,14391.0
2019-07-17 12:10:00,112.23,112.24,112.18,112.18,15505.0,96.3113,96.3199,96.2684,96.2684,15505.0
2019-07-17 12:15:00,112.17,112.19,112.16,112.18,2710.0,96.2599,96.277,96.2513,96.2684,2710.0
2019-07-17 12:20:00,112.19,112.19,112.16,112.18,6948.0,96.277,96.277,96.2513,96.2684,6948.0
2019-07-17 12:25:00,112.17,112.2,112.16,112.19,3669.0,96.2599,96.2856,96.2513,96.277,3669.0
2019-07-17 12:30:00,112.19,112.2,112.17,112.17,5004.0,96.277,96.2856,96.2599,96.2599,5004.0
2019-07-17 12:35:00,112.19,112.21,112.16,112.2,3421.0,96.277,96.2942,96.2513,96.2856,3421.0
2019-07-17 12:40:00,112.2,112.23,112.2,112.23,5789.0,96.2856,96.3113,96.2856,96.3113,5789.0
2019-07-17 12:45:00,112.21,112.21,112.17,112.18,4157.0,96.2942,96.2942,96.2599,96.2684,4157.0
2019-07-17 12:50:00,112.2,112.22,112.19,112.19,4219.0,96.2856,96.3028,96.277,96.277,4219.0
2019-07-17 12:55:00,112.21,112.22,112.2,112.21,2488.0,96.2942,96.3028,96.2856,96.2942,2488.0
2019-07-17 13:00:00,112.2,112.21,112.19,112.19,9601.0,96.2856,96.2942,96.277,96.277,9601.0
2019-07-17 13:05:00,112.19,112.24,112.19,112.21,4027.0,96.277,96.3199,96.277,96.2942,4027.0
2019-07-17 13:10:00,112.21,112.21,112.18,112.18,12616.0,96.2942,96.2942,96.2684,96.2684,12616.0
2019-07-17 13:15:00,112.19,112.19,112.16,112.16,1085.0,96.277,96.277,96.2513,96.2513,1085.0
2019-07-17 13:20:00,112.19,112.19,112.16,112.18,6003.0,96.277,96.277,96.2513,96.2684,6003.0
2019-07-17 13:25:00,112.16,112.2,112.16,112.2,3085.0,96.2513,96.2856,96.2513,96.2856,3085.0
2019-07-17 13:30:00,112.19,112.2,112.19,112.2,753.0,96.277,96.2856,96.277,96.2856,753.0
2019-07-17 13:35:00,112.19,112.23,112.18,112.23,3737.0,96.277,96.3113,96.2684,96.3113,3737.0
2019-07-17 13:40:00,112.23,112.3,112.23,112.26,6812.0,96.3113,96.3714,96.3113,96.3371,6812.0
2019-07-17 13:45:00,112.26,112.27,112.23,112.25,9507.0,96.3371,96.3457,96.3113,96.3285,9507.0
2019-07-17 13:50:00,112.23,112.25,112.22,112.24,25304.0,96.3113,96.3285,96.3028,96.3199,25304.0
2019-07-17 13:55:00,112.23,112.24,112.22,112.23,9627.0,96.3113,96.3199,96.3028,96.3113,9627.0
2019-07-17 14:00:00,112.23,112.23,112.15,112.15,4837.0,96.3113,96.3113,96.2427,96.2427,4837.0
2019-07-17 14:05:00,112.14,112.17,112.11,112.11,7587.0,96.2341,96.2599,96.2084,96.2084,7587.0
2019-07-17 14:10:00,112.12,112.12,112.05,112.05,4260.0,96.2169,96.2169,96.1569,96.1569,4260.0
2019-07-17 14:15:00,112.05,112.08,112.05,112.06,3096.0,96.1569,96.1826,96.1569,96.1655,3096.0
2019-07-17 14:20:00,112.07,112.08,112.05,112.07,3234.0,96.174,96.1826,96.1569,96.174,3234.0
2019-07-17 14:25:00,112.07,112.1,112.07,112.08,9403.0,96.174,96.1998,96.174,96.1826,9403.0
2019-07-17 14:30:00,112.09,112.12,112.07,112.12,12164.0,96.1912,96.2169,96.174,96.2169,12164.0
2019-07-17 14:35:00,112.11,112.14,112.11,112.13,10219.0,96.2084,96.2341,96.2084,96.2255,10219.0
2019-07-17 14:40:00,112.12,112.15,112.08,112.08,610420.0,96.2169,96.2427,96.1826,96.1826,610420.0
2019-07-17 14:45:00,112.09,112.13,112.08,112.13,6169.0,96.1912,96.2255,96.1826,96.2255,6169.0
2019-07-17 14:50:00,112.12,112.12,112.04,112.04,2972.0,96.2169,96.2169,96.1483,96.1483,2972.0
2019-07-17 14:55:00,112.05,112.08,112.04,112.07,6010.0,96.1569,96.1826,96.1483,96.174,6010.0
2019-07-17 15:00:00,112.05,112.05,111.95,111.95,2445.0,96.1569,96.1569,96.0711,96.0711,2445.0
2019-07-17 15:05:00,111.94,112.03,111.93,112.03,5310.0,96.0625,96.1397,96.0539,96.1397,5310.0
2019-07-17 15:10:00,112.03,112.07,112.02,112.07,4844.0,96.1397,96.174,96.1311,96.174,4844.0
2019-07-17 15:15:00,112.08,112.09,112.05,112.07,12091.0,96.1826,96.1912,96.1569,96.174,12091.0
2019-07-17 15:20:00,112.07,112.07,111.94,111.95,5758.0,96.174,96.174,96.0625,96.0711,5758.0
2019-07-17 15:25:00,111.95,111.97,111.87,111.87,8210.0,96.0711,96.0882,96.0024,96.0024,8210.0
2019-07-17 15:30:00,111.86,111.98,111.86,111.98,11404.0,95.9938,96.0968,95.9938,96.0968,11404.0
2019-07-17 15:35:00,111.95,111.98,111.93,111.95,25175.0,96.0711,96.0968,96.0539,96.0711,25175.0
2019-07-17 15:40:00,111.96,111.96,111.9,111.91,8379.0,96.0796,96.0796,96.0282,96.0367,8379.0
2019-07-17 15:45:00,111.91,111.93,111.87,111.93,15042.0,96.0367,96.0539,96.0024,96.0539,15042.0
2019-07-17 15:50:00,111.94,111.97,111.9,111.9,21295.0,96.0625,96.0882,96.0282,96.0282,21295.0
2019-07-17 15:55:00,111.9,111.93,111.76,111.77,46905.0,96.0282,96.0539,95.908,95.9166,46905.0
2019-07-18 09:30:00,111.61,111.71,111.55,111.62,79894.0,95.7793,95.8651,95.7278,95.7879,79894.0
2019-07-18 09:35:00,111.65,111.71,111.61,111.7,3497.0,95.8136,95.8651,95.7793,95.8565,3497.0
2019-07-18 09:40:00,111.63,111.66,111.6,111.64,10616.0,95.7964,95.8222,95.7707,95.805,10616.0
2019-07-18 09:45:00,111.68,111.68,111.63,111.64,3191.0,95.8394,95.8394,95.7964,95.805,3191.0
2019-07-18 09:50:00,111.64,111.74,111.62,111.74,4808.0,95.805,95.8908,95.7879,95.8908,4808.0
2019-07-18 09:55:00,111.72,111.79,111.72,111.76,6794.0,95.8737,95.9338,95.8737,95.908,6794.0
2019-07-18 10:00:00,111.73,111.73,111.67,111.69,19312.0,95.8823,95.8823,95.8308,95.8479,19312.0
2019-07-18 10:05:00,111.74,111.79,111.71,111.73,7538.0,95.8908,95.9338,95.8651,95.8823,7538.0
2019-07-18 10:10:00,111.74,111.82,111.74,111.82,3820.0,95.8908,95.9595,95.8908,95.9595,3820.0
2019-07-18 10:15:00,111.77,111.81,111.77,111.78,3229.0,95.9166,95.9509,95.9166,95.9252,3229.0
2019-07-18 10:20:00,111.79,111.9,111.79,111.89,3243.0,95.9338,96.0282,95.9338,96.0196,3243.0
2019-07-18 10:25:00,111.86,111.91,111.86,111.9,3623.0,95.9938,96.0367,95.9938,96.0282,3623.0
2019-07-18 10:30:00,111.9,112.0,111.89,111.95,8836.0,96.0282,96.114,96.0196,96.0711,8836.0
2019-07-18 10:35:00,111.96,111.96,111.91,111.93,4444.0,96.0796,96.0796,96.0367,96.0539,4444.0
2019-07-18 10:40:00,111.95,112.0,111.95,112.0,2083.0,96.0711,96.114,96.0711,96.114,2083.0
2019-07-18 10:45:00,112.0,112.03,111.98,111.99,3645.0,96.114,96.1397,96.0968,96.1054,3645.0
2019-07-18 10:50:00,111.99,111.99,111.92,111.93,2435.0,96.1054,96.1054,96.0453,96.0539,2435.0
2019-07-18 10:55:00,111.91,111.97,111.91,111.96,4639.0,96.0367,96.0882,96.0367,96.0796,4639.0
2019-07-18 11:00:00,112.0,112.0,111.96,111.98,6727.0,96.114,96.114,96.0796,96.0968,6727.0
2019-07-18 11:05:00,111.95,111.96,111.9,111.91,503878.0,96.0711,96.0796,96.0282,96.0367,503878.0
2019-07-18 11:10:00,111.93,111.95,111.88,111.89,2327.0,96.0539,96.0711,96.011,96.0196,2327.0
2019-07-18 11:15:00,111.86,111.9,111.86,111.87,2960.0,95.9938,96.0282,95.9938,96.0024,2960.0
2019-07-18 11:20:00,111.89,111.89,111.74,111.74,8144.0,96.0196,96.0196,95.8908,95.8908,8144.0
2019-07-18 11:25:00,111.77,111.79,111.73,111.75,4922.0,95.9166,95.9338,95.8823,95.8994,4922.0
2019-07-18 11:30:00,111.76,111.77,111.63,111.67,3177.0,95.908,95.9166,95.7964,95.8308,3177.0
2019-07-18 11:35:00,111.69,111.69,111.58,111.63,3353.0,95.8479,95.8479,95.7535,95.7964,3353.0
2019-07-18 11:40:00,111.63,111.63,111.58,111.6,9532.0,95.7964,95.7964,95.7535,95.7707,9532.0
2019-07-18 11:45:00,111.6,111.64,111.56,111.57,7991.0,95.7707,95.805,95.7364,95.745,7991.0
2019-07-18 11:50:00,111.61,111.64,111.59,111.62,15096.0,95.7793,95.805,95.7621,95.7879,15096.0
2019-07-18 11:55:00,111.64,111.65,111.59,111.64,9417.0,95.805,95.8136,95.7621,95.805,9417.0
2019-07-18 12:00:00,111.65,111.74,111.62,111.73,8351.0,95.8136,95.8908,95.7879,95.8823,8351.0
2019-07-18 12:05:00,111.75,111.8,111.73,111.8,6392.0,95.8994,95.9423,95.8823,95.9423,6392.0
2019-07-18 12:10:00,111.8,111.83,111.79,111.8,3848.0,95.9423,95.9681,95.9338,95.9423,3848.0
2019-07-18 12:15:00,111.81,111.84,111.81,111.83,2533.0,95.9509,95.9767,95.9509,95.9681,2533.0
2019-07-18 12:20:00,111.83,111.89,111.82,111.88,11766.0,95.9681,96.0196,95.9595,96.011,11766.0
2019-07-18 12:25:00,111.88,111.88,111.84,111.85,4754.0,96.011,96.011,95.9767,95.9852,4754.0
2019-07-18 12:30:00,111.88,111.91,111.88,111.89,3711.0,96.011,96.0367,96.011,96.0196,3711.0
2019-07-18 12:35:00,111.87,111.91,111.86,111.89,99423.0,96.0024,96.0367,95.9938,96.0196,99423.0
2019-07-18 12:40:00,111.9,111.92,111.87,111.92,94194.0,96.0282,96.0453,96.0024,96.0453,94194.0
2019-07-18 12:45:00,111.92,111.93,111.88,111.89,24142.0,96.0453,96.0539,96.011,96.0196,24142.0
2019-07-18 12:50:00,111.89,111.9,111.88,111.88,7625.0,96.0196,96.0282,96.011,96.011,7625.0
2019-07-18 12:55:00,111.87,111.88,111.85,111.88,2962.0,96.0024,96.011,95.9852,96.011,2962.0
2019-07-18 13:00:00,111.86,111.95,111.86,111.94,82333.0,95.9938,96.0711,95.9938,96.0625,82333.0
2019-07-18 13:05:00,111.94,111.95,111.91,111.94,3041.0,96.0625,96.0711,96.0367,96.0625,3041.0
2019-07-18 13:10:00,111.95,112.01,111.94,112.0,79204.0,96.0711,96.1226,96.0625,96.114,79204.0
2019-07-18 13:15:00,112.02,112.03,111.99,112.01,7837.0,96.1311,96.1397,96.1054,96.1226,7837.0
2019-07-18 13:20:00,112.0,112.01,111.96,111.98,1727.0,96.114,96.1226,96.0796,96.0968,1727.0
2019-07-18 13:25:00,111.98,111.98,111.95,111.96,1015.0,96.0968,96.0968,96.0711,96.0796,1015.0
2019-07-18 13:30:00,111.97,111.99,111.94,111.95,3228.0,96.0882,96.1054,96.0625,96.0711,3228.0
2019-07-18 13:35:00,111.96,112.02,111.96,112.02,5657.0,96.0796,96.1311,96.0796,96.1311,5657.0
2019-07-18 13:40:00,112.0,112.0,111.98,111.98,2935.0,96.114,96.114,96.0968,96.0968,2935.0
2019-07-18 13:45:00,111.98,111.99,111.92,111.92,3929.0,96.0968,96.1054,96.0453,96.0453,3929.0
2019-07-18 13:50:00,111.93,111.93,111.89,111.92,36206.0,96.0539,96.0539,96.0196,96.0453,36206.0
2019-07-18 13:55:00,111.94,111.95,111.93,111.95,4005.0,96.0625,96.0711,96.0539,96.0711,4005.0
2019-07-18 14:00:00,111.99,112.02,111.98,112.02,1473.0,96.1054,96.1311,96.0968,96.1311,1473.0
2019-07-18 14:05:00,112.02,112.06,112.01,112.03,4241.0,96.1311,96.1655,96.1226,96.1397,4241.0
2019-07-18 14:10:00,112.03,112.09,112.01,112.03,39282.0,96.1397,96.1912,96.1226,96.1397,39282.0
2019-07-18 14:15:00,112.03,112.14,112.03,112.12,14592.0,96.1397,96.2341,96.1397,96.2169,14592.0
2019-07-18 14:20:00,112.15,112.21,112.12,112.19,31489.0,96.2427,96.2942,96.2169,96.277,31489.0
2019-07-18 14:25:00,112.19,112.25,112.16,112.22,5543.0,96.277,96.3285,96.2513,96.3028,5543.0
2019-07-18 14:30:00,112.2,112.23,112.19,112.22,2461.0,96.2856,96.3113,96.277,96.3028,2461.0
2019-07-18 14:35:00,112.24,112.27,112.21,112.21,22627.0,96.3199,96.3457,96.2942,96.2942,22627.0
2019-07-18 14:40:00,112.24,112.28,112.22,112.27,9283.0,96.3199,96.3543,96.3028,96.3457,9283.0
2019-07-18 14:45:00,112.27,112.32,112.26,112.27,2452.0,96.3457,96.3886,96.3371,96.3457,2452.0
2019-07-18 14:50:00,112.27,112.27,112.24,112.25,8331.0,96.3457,96.3457,96.3199,96.3285,8331.0
2019-07-18 14:55:00,112.26,112.34,112.25,112.33,4365.0,96.3371,96.4057,96.3285,96.3972,4365.0
2019-07-18 15:00:00,112.34,112.45,112.32,112.42,25059.0,96.4057,96.5001,96.3886,96.4744,25059.0
2019-07-18 15:05:00,112.39,112.39,112.32,112.35,5562.0,96.4487,96.4487,96.3886,96.4143,5562.0
2019-07-18 15:10:00,112.33,112.35,112.27,112.34,4135.0,96.3972,96.4143,96.3457,96.4057,4135.0
2019-07-18 15:15:00,112.35,112.35,112.27,112.27,4692.0,96.4143,96.4143,96.3457,96.3457,4692.0
2019-07-18 15:20:00,112.28,112.28,112.24,112.25,7060.0,96.3543,96.3543,96.3199,96.3285,7060.0
2019-07-18 15:25:00,112.23,112.26,112.16,112.25,4304.0,96.3113,96.3371,96.2513,96.3285,4304.0
2019-07-18 15:30:00,112.25,112.3,112.21,112.27,6251.0,96.3285,96.3714,96.2942,96.3457,6251.0
2019-07-18 15:35:00,112.27,112.31,112.25,112.3,16622.0,96.3457,96.38,96.3285,96.3714,16622.0
2019-07-18 15:40:00,112.31,112.32,112.25,112.26,62479.0,96.38,96.3886,96.3285,96.3371,62479.0
2019-07-18 15:45:00,112.25,112.25,112.18,112.19,66408.0,96.3285,96.3285,96.2684,96.277,66408.0
2019-07-18 15:50:00,112.18,112.22,112.17,112.2,93744.0,96.2684,96.3028,96.2599,96.2856,93744.0
2019-07-18 15:55:00,112.21,112.32,112.2,112.31,193619.0,96.2942,96.3886,96.2856,96.38,193619.0
2019-07-19 09:30:00,112.58,112.65,112.35,112.53,45021.0,96.6117,96.6718,96.4143,96.5688,45021.0
2019-07-19 09:35:00,112.44,112.51,112.43,112.5,35786.0,96.4916,96.5516,96.483,96.543,35786.0
2019-07-19 09:40:00,112.52,112.61,112.5,112.51,12286.0,96.5602,96.6374,96.543,96.5516,12286.0
2019-07-19 09:45:00,112.49,112.49,112.43,112.45,7301.0,96.5345,96.5345,96.483,96.5001,7301.0
2019-07-19 09:50:00,112.44,112.45,112.38,112.38,4748.0,96.4916,96.5001,96.4401,96.4401,4748.0
2019-07-19 09:55:00,112.41,112.43,112.38,112.42,2969.0,96.4658,96.483,96.4401,96.4744,2969.0
2019-07-19 10:00:00,112.44,112.47,112.39,112.46,13300.0,96.4916,96.5173,96.4487,96.5087,13300.0
2019-07-19 10:05:00,112.45,112.46,112.35,112.37,15339.0,96.5001,96.5087,96.4143,96.4315,15339.0
2019-07-19 10:10:00,112.37,112.39,112.33,112.35,6100.0,96.4315,96.4487,96.3972,96.4143,6100.0
2019-07-19 10:15:00,112.34,112.49,112.34,112.48,2271.0,96.4057,96.5345,96.4057,96.5259,2271.0
2019-07-19 10:20:00,112.49,112.51,112.45,112.47,4634.0,96.5345,96.5516,96.5001,96.5173,4634.0
2019-07-19 10:25:00,112.46,112.48,112.35,112.42,4049.0,96.5087,96.5259,96.4143,96.4744,4049.0
2019-07-19 10:30:00,112.42,112.47,112.39,112.39,8091.0,96.4744,96.5173,96.4487,96.4487,8091.0
2019-07-19 10:35:00,112.39,112.44,112.37,112.42,11849.0,96.4487,96.4916,96.4315,96.4744,11849.0
2019-07-19 10:40:00,112.41,112.42,112.35,112.4,3398.0,96.4658,96.4744,96.4143,96.4572,3398.0
2019-07-19 10:45:00,112.39,112.4,112.31,112.33,17977.0,96.4487,96.4572,96.38,96.3972,17977.0
2019-07-19 10:50:00,112.33,112.35,112.28,112.28,15113.0,96.3972,96.4143,96.3543,96.3543,15113.0
2019-07-19 10:55:00,112.28,112.38,112.28,112.37,3712.0,96.3543,96.4401,96.3543,96.4315,3712.0
2019-07-19 11:00:00,112.33,112.4,112.32,112.36,4627.0,96.3972,96.4572,96.3886,96.4229,4627.0
2019-07-19 11:05:00,112.33,112.39,112.32,112.36,3914.0,96.3972,96.4487,96.3886,96.4229,3914.0
2019-07-19 11:10:00,112.36,112.43,112.34,112.43,5025.0,96.4229,96.483,96.4057,96.483,5025.0
2019-07-19 11:15:00,112.38,112.39,112.35,112.35,8874.0,96.4401,96.4487,96.4143,96.4143,8874.0
2019-07-19 11:20:00,112.36,112.38,112.31,112.37,17974.0,96.4229,96.4401,96.38,96.4315,17974.0
2019-07-19 11:25:00,112.36,112.36,112.3,112.31,7455.0,96.4229,96.4229,96.3714,96.38,7455.0
2019-07-19 11:30:00,112.32,112.35,112.31,112.33,3567.0,96.3886,96.4143,96.38,96.3972,3567.0
2019-07-19 11:35:00,112.35,112.35,112.23,112.23,14064.0,96.4143,96.4143,96.3113,96.3113,14064.0
2019-07-19 11:40:00,112.2,112.22,112.16,112.19,14220.0,96.2856,96.3028,96.2513,96.277,14220.0
2019-07-19 11:45:00,112.17,112.21,112.14,112.21,4947.0,96.2599,96.2942,96.2341,96.2942,4947.0
2019-07-19 11:50:00,112.21,112.22,112.17,112.2,2620.0,96.2942,96.3028,96.2599,96.2856,2620.0
2019-07-19 11:55:00,112.2,112.23,112.19,112.23,3661.0,96.2856,96.3113,96.277,96.3113,3661.0
2019-07-19 12:00:00,112.23,112.3,112.22,112.28,3656.0,96.3113,96.3714,96.3028,96.3543,3656.0
2019-07-19 12:05:00,112.27,112.35,112.27,112.35,4259.0,96.3457,96.4143,96.3457,96.4143,4259.0
2019-07-19 12:10:00,112.36,112.37,112.35,112.37,2715.0,96.4229,96.4315,96.4143,96.4315,2715.0
2019-07-19 12:15:00,112.36,112.37,112.32,112.34,5173.0,96.4229,96.4315,96.3886,96.4057,5173.0
2019-07-19 12:20:00,112.33,112.35,112.3,112.3,7428.0,96.3972,96.4143,96.3714,96.3714,7428.0
2019-07-19 12:25:00,112.31,112.39,112.31,112.37,4600.0,96.38,96.4487,96.38,96.4315,4600.0
2019-07-19 12:30:00,112.36,112.37,112.36,112.36,2739.0,96.4229,96.4315,96.4229,96.4229,2739.0
2019-07-19 12:35:00,112.37,112.41,112.36,112.4,6518.0,96.4315,96.4658,96.4229,96.4572,6518.0
2019-07-19 12:40:00,112.4,112.4,112.36,112.37,3666.0,96.4572,96.4572,96.4229,96.4315,3666.0
2019-07-19 12:45:00,112.36,112.37,112.36,112.37,796.0,96.4229,96.4315,96.4229,96.4315,796.0
2019-07-19 12:50:00,112.39,112.43,112.39,112.43,1121.0,96.4487,96.483,96.4487,96.483,1121.0
2019-07-19 12:55:00,112.43,112.45,112.42,112.42,3953.0,96.483,96.5001,96.4744,96.4744,3953.0
2019-07-19 13:00:00,112.43,112.44,112.39,112.4,3579.0,96.483,96.4916,96.4487,96.4572,3579.0
2019-07-19 13:05:00,112.39,112.42,112.39,112.39,3969.0,96.4487,96.4744,96.4487,96.4487,3969.0
2019-07-19 13:10:00,112.39,112.4,112.38,112.38,6655.0,96.4487,96.4572,96.4401,96.4401,6655.0
2019-07-19 13:15:00,112.37,112.37,112.34,112.34,2879.0,96.4315,96.4315,96.4057,96.4057,2879.0
2019-07-19 13:20:00,112.33,112.36,112.33,112.36,2112.0,96.3972,96.4229,96.3972,96.4229,2112.0
2019-07-19 13:25:00,112.36,112.37,112.35,112.36,1137.0,96.4229,96.4315,96.4143,96.4229,1137.0
2019-07-19 13:30:00,112.35,112.36,112.31,112.35,7812.0,96.4143,96.4229,96.38,96.4143,7812.0
2019-07-19 13:35:00,112.32,112.33,112.27,112.28,3613.0,96.3886,96.3972,96.3457,96.3543,3613.0
2019-07-19 13:40:00,112.27,112.3,112.26,112.3,2048.0,96.3457,96.3714,96.3371,96.3714,2048.0
2019-07-19 13:45:00,112.29,112.33,112.29,112.33,5914.0,96.3628,96.3972,96.3628,96.3972,5914.0
2019-07-19 13:50:00,112.32,112.37,112.31,112.36,30263.0,96.3886,96.4315,96.38,96.4229,30263.0
2019-07-19 13:55:00,112.31,112.37,112.3,112.37,5195.0,96.38,96.4315,96.3714,96.4315,5195.0
2019-07-19 14:00:00,112.36,112.43,112.35,112.38,6460.0,96.4229,96.483,96.4143,96.4401,6460.0
2019-07-19 14:05:00,112.39,112.4,112.24,112.24,4979.0,96.4487,96.4572,96.3199,96.3199,4979.0
2019-07-19 14:10:00,112.2,112.28,112.16,112.23,4557.0,96.2856,96.3543,96.2513,96.3113,4557.0
2019-07-19 14:15:00,112.24,112.26,112.18,112.22,9680.0,96.3199,96.3371,96.2684,96.3028,9680.0
2019-07-19 14:20:00,112.23,112.29,112.19,112.2,8466.0,96.3113,96.3628,96.277,96.2856,8466.0
2019-07-19 14:25:00,112.21,112.22,112.15,112.15,9670.0,96.2942,96.3028,96.2427,96.2427,9670.0
2019-07-19 14:30:00,112.16,112.22,112.11,112.13,1245.0,96.2513,96.3028,96.2084,96.2255,1245.0
2019-07-19 14:35:00,112.13,112.14,112.05,112.07,3360.0,96.2255,96.2341,96.1569,96.174,3360.0
2019-07-19 14:40:00,112.12,112.16,112.12,112.13,8263.0,96.2169,96.2513,96.2169,96.2255,8263.0
2019-07-19 14:45:00,112.12,112.16,112.1,112.14,9928.0,96.2169,96.2513,96.1998,96.2341,9928.0
2019-07-19 14:50:00,112.18,112.2,112.15,112.16,6133.0,96.2684,96.2856,96.2427,96.2513,6133.0
2019-07-19 14:55:00,112.14,112.19,112.1,112.19,2994.0,96.2341,96.277,96.1998,96.277,2994.0
2019-07-19 15:00:00,112.12,112.15,112.01,112.01,12519.0,96.2169,96.2427,96.1226,96.1226,12519.0
2019-07-19 15:05:00,112.0,112.05,111.99,112.05,5443.0,96.114,96.1569,96.1054,96.1569,5443.0
2019-07-19 15:10:00,112.04,112.05,111.97,112.02,5240.0,96.1483,96.1569,96.0882,96.1311,5240.0
2019-07-19 15:15:00,112.02,112.05,111.94,111.95,4740.0,96.1311,96.1569,96.0625,96.0711,4740.0
2019-07-19 15:20:00,111.94,112.01,111.86,112.0,4993.0,96.0625,96.1226,95.9938,96.114,4993.0
2019-07-19 15:25:00,112.02,112.03,111.99,112.01,3512.0,96.1311,96.1397,96.1054,96.1226,3512.0
2019-07-19 15:30:00,112.03,112.1,112.0,112.06,7872.0,96.1397,96.1998,96.114,96.1655,7872.0
2019-07-19 15:35:00,112.07,112.08,112.04,112.07,9582.0,96.174,96.1826,96.1483,96.174,9582.0
2019-07-19 15:40:00,112.06,112.15,112.04,112.15,8457.0,96.1655,96.2427,96.1483,96.2427,8457.0
2019-07-19 15:45:00,112.13,112.13,111.92,111.92,9608.0,96.2255,96.2255,96.0453,96.0453,9608.0
2019-07-19 15:50:00,111.91,111.96,111.9,111.95,227072.0,96.0367,96.0796,96.0282,96.0711,227072.0
2019-07-19 15:55:00,111.96,111.96,111.72,111.75,22504.0,96.0796,96.0796,95.8737,95.8994,22504.0
2019-07-22 09:30:00,111.89,111.89,111.75,111.87,36437.0,96.0196,96.0196,95.8994,96.0024,36437.0
2019-07-22 09:35:00,111.75,111.75,111.66,111.75,31603.0,95.8994,95.8994,95.8222,95.8994,31603.0
2019-07-22 09:40:00,111.74,111.75,111.71,111.73,1858.0,95.8908,95.8994,95.8651,95.8823,1858.0
2019-07-22 09:45:00,111.73,111.79,111.73,111.79,7759.0,95.8823,95.9338,95.8823,95.9338,7759.0
2019-07-22 09:50:00,111.8,111.8,111.78,111.8,1526.0,95.9423,95.9423,95.9252,95.9423,1526.0
2019-07-22 09:55:00,111.81,111.83,111.75,111.79,13332.0,95.9509,95.9681,95.8994,95.9338,13332.0
2019-07-22 10:00:00,111.78,111.81,111.73,111.75,31570.0,95.9252,95.9509,95.8823,95.8994,31570.0
2019-07-22 10:05:00,111.72,111.73,111.71,111.71,4337.0,95.8737,95.8823,95.8651,95.8651,4337.0
2019-07-22 10:10:00,111.74,111.74,111.71,111.71,3841.0,95.8908,95.8908,95.8651,95.8651,3841.0
2019-07-22 10:15:00,111.71,111.72,111.67,111.67,6915.0,95.8651,95.8737,95.8308,95.8308,6915.0
2019-07-22 10:20:00,111.67,111.7,111.62,111.64,75929.0,95.8308,95.8565,95.7879,95.805,75929.0
2019-07-22 10:25:00,111.61,111.68,111.61,111.67,8616.0,95.7793,95.8394,95.7793,95.8308,8616.0
2019-07-22 10:30:00,111.69,111.7,111.63,111.64,8518.0,95.8479,95.8565,95.7964,95.805,8518.0
2019-07-22 10:35:00,111.58,111.71,111.57,111.7,29315.0,95.7535,95.8651,95.745,95.8565,29315.0
2019-07-22 10:40:00,111.71,111.72,111.5,111.51,20821.0,95.8651,95.8737,95.6849,95.6935,20821.0
2019-07-22 10:45:00,111.52,111.53,111.44,111.47,17649.0,95.7021,95.7106,95.6334,95.6591,17649.0
2019-07-22 10:50:00,111.44,111.47,111.43,111.44,31151.0,95.6334,95.6591,95.6248,95.6334,31151.0
2019-07-22 10:55:00,111.45,111.53,111.44,111.53,7283.0,95.642,95.7106,95.6334,95.7106,7283.0
2019-07-22 11:00:00,111.52,111.53,111.5,111.51,2121.0,95.7021,95.7106,95.6849,95.6935,2121.0
2019-07-22 11:05:00,111.53,111.57,111.51,111.51,9226.0,95.7106,95.745,95.6935,95.6935,9226.0
2019-07-22 11:10:00,111.52,111.53,111.47,111.53,7801.0,95.7021,95.7106,95.6591,95.7106,7801.0
2019-07-22 11:15:00,111.52,111.52,111.47,111.49,12624.0,95.7021,95.7021,95.6591,95.6763,12624.0
2019-07-22 11:20:00,111.48,111.49,111.45,111.46,1655.0,95.6677,95.6763,95.642,95.6506,1655.0
2019-07-22 11:25:00,111.45,111.51,111.45,111.51,3401.0,95.642,95.6935,95.642,95.6935,3401.0
2019-07-22 11:30:00,111.52,111.53,111.46,111.47,2258.0,95.7021,95.7106,95.6506,95.6591,2258.0
2019-07-22 11:35:00,111.56,111.67,111.56,111.66,11595.0,95.7364,95.8308,95.7364,95.8222,11595.0
2019-07-22 11:40:00,111.65,111.65,111.61,111.61,4654.0,95.8136,95.8136,95.7793,95.7793,4654.0
2019-07-22 11:45:00,111.62,111.62,111.59,111.61,4040.0,95.7879,95.7879,95.7621,95.7793,4040.0
2019-07-22 11:50:00,111.61,111.66,111.61,111.65,2386.0,95.7793,95.8222,95.7793,95.8136,2386.0
2019-07-22 11:55:00,111.67,111.69,111.65,111.66,4266.0,95.8308,95.8479,95.8136,95.8222,4266.0
2019-07-22 12:00:00,111.67,111.67,111.56,111.56,3600.0,95.8308,95.8308,95.7364,95.7364,3600.0
2019-07-22 12:05:00,111.59,111.6,111.55,111.56,2675.0,95.7621,95.7707,95.7278,95.7364,2675.0
2019-07-22 12:10:00,111.56,111.6,111.56,111.6,2079.0,95.7364,95.7707,95.7364,95.7707,2079.0
2019-07-22 12:15:00,111.59,111.67,111.59,111.64,7508.0,95.7621,95.8308,95.7621,95.805,7508.0
2019-07-22 12:20:00,111.62,111.7,111.62,111.7,3931.0,95.7879,95.8565,95.7879,95.8565,3931.0
2019-07-22 12:25:00,111.7,111.71,111.68,111.7,4262.0,95.8565,95.8651,95.8394,95.8565,4262.0
2019-07-22 12:30:00,111.71,111.71,111.65,111.65,4499.0,95.8651,95.8651,95.8136,95.8136,4499.0
2019-07-22 12:35:00,111.67,111.74,111.67,111.7,5197.0,95.8308,95.8908,95.8308,95.8565,5197.0
2019-07-22 12:40:00,111.69,111.74,111.67,111.74,1669.0,95.8479,95.8908,95.8308,95.8908,1669.0
2019-07-22 12:45:00,111.72,111.74,111.7,111.72,10346.0,95.8737,95.8908,95.8565,95.8737,10346.0
2019-07-22 12:50:00,111.72,111.74,111.7,111.74,1226.0,95.8737,95.8908,95.8565,95.8908,1226.0
2019-07-22 12:55:00,111.73,111.81,111.71,111.8,22070.0,95.8823,95.9509,95.8651,95.9423,22070.0
2019-07-22 13:00:00,111.79,111.79,111.72,111.72,2782.0,95.9338,95.9338,95.8737,95.8737,2782.0
2019-07-22 13:05:00,111.74,111.75,111.72,111.74,1864.0,95.8908,95.8994,95.8737,95.8908,1864.0
2019-07-22 13:10:00,111.74,111.78,111.74,111.77,3586.0,95.8908,95.9252,95.8908,95.9166,3586.0
2019-07-22 13:15:00,111.76,111.78,111.76,111.76,4491.0,95.908,95.9252,95.908,95.908,4491.0
2019-07-22 13:20:00,111.77,111.77,111.72,111.73,1524.0,95.9166,95.9166,95.8737,95.8823,1524.0
2019-07-22 13:25:00,111.76,111.77,111.71,111.73,3328.0,95.908,95.9166,95.8651,95.8823,3328.0
2019-07-22 13:30:00,111.73,111.77,111.72,111.74,24919.0,95.8823,95.9166,95.8737,95.8908,24919.0
2019-07-22 13:35:00,111.73,111.76,111.73,111.76,9149.0,95.8823,95.908,95.8823,95.908,9149.0
2019-07-22 13:40:00,111.76,111.76,111.74,111.76,825.0,95.908,95.908,95.8908,95.908,825.0
2019-07-22 13:45:00,111.77,111.79,111.76,111.77,8165.0,95.9166,95.9338,95.908,95.9166,8165.0
2019-07-22 13:50:00,111.78,111.78,111.75,111.76,3588.0,95.9252,95.9252,95.8994,95.908,3588.0
2019-07-22 13:55:00,111.77,111.78,111.76,111.77,3197.0,95.9166,95.9252,95.908,95.9166,3197.0
2019-07-22 14:00:00,111.77,111.79,111.76,111.78,1963.0,95.9166,95.9338,95.908,95.9252,1963.0
2019-07-22 14:05:00,111.78,111.79,111.73,111.73,18538.0,95.9252,95.9338,95.8823,95.8823,18538.0
2019-07-22 14:10:00,111.73,111.77,111.71,111.77,5593.0,95.8823,95.9166,95.8651,95.9166,5593.0
2019-07-22 14:15:00,111.75,111.78,111.74,111.74,10644.0,95.8994,95.9252,95.8908,95.8908,10644.0
2019-07-22 14:20:00,111.74,111.76,111.73,111.76,14712.0,95.8908,95.908,95.8823,95.908,14712.0
2019-07-22 14:25:00,111.75,111.76,111.72,111.73,3327.0,95.8994,95.908,95.8737,95.8823,3327.0
2019-07-22 14:30:00,111.73,111.76,111.71,111.76,2863.0,95.8823,95.908,95.8651,95.908,2863.0
2019-07-22 14:35:00,111.74,111.75,111.71,111.72,4801.0,95.8908,95.8994,95.8651,95.8737,4801.0
2019-07-22 14:40:00,111.73,111.73,111.7,111.7,7557.0,95.8823,95.8823,95.8565,95.8565,7557.0
2019-07-22 14:45:00,111.7,111.72,111.7,111.71,18277.0,95.8565,95.8737,95.8565,95.8651,18277.0
2019-07-22 14:50:00,111.73,111.74,111.72,111.74,5166.0,95.8823,95.8908,95.8737,95.8908,5166.0
2019-07-22 14:55:00,111.74,111.76,111.73,111.76,14116.0,95.8908,95.908,95.8823,95.908,14116.0
2019-07-22 15:00:00,111.77,111.92,111.77,111.86,30057.0,95.9166,96.0453,95.9166,95.9938,30057.0
2019-07-22 15:05:00,111.89,111.9,111.81,111.83,7404.0,96.0196,96.0282,95.9509,95.9681,7404.0
2019-07-22 15:10:00,111.81,111.82,111.78,111.79,2390.0,95.9509,95.9595,95.9252,95.9338,2390.0
2019-07-22 15:15:00,111.81,111.84,111.8,111.8,7846.0,95.9509,95.9767,95.9423,95.9423,7846.0
2019-07-22 15:20:00,111.81,111.83,111.72,111.73,7155.0,95.9509,95.9681,95.8737,95.8823,7155.0
2019-07-22 15:25:00,111.74,111.79,111.74,111.77,2783.0,95.8908,95.9338,95.8908,95.9166,2783.0
2019-07-22 15:30:00,111.78,111.78,111.68,111.69,5738.0,95.9252,95.9252,95.8394,95.8479,5738.0
2019-07-22 15:35:00,111.68,111.7,111.64,111.66,14786.0,95.8394,95.8565,95.805,95.8222,14786.0
2019-07-22 15:40:00,111.66,111.7,111.65,111.69,11760.0,95.8222,95.8565,95.8136,95.8479,11760.0
2019-07-22 15:45:00,111.69,111.72,111.68,111.71,13422.0,95.8479,95.8737,95.8394,95.8651,13422.0
2019-07-22 15:50:00,111.7,111.73,111.65,111.71,25435.0,95.8565,95.8823,95.8136,95.8651,25435.0
2019-07-22 15:55:00,111.71,111.72,111.68,111.72,15834.0,95.8651,95.8737,95.8394,95.8737,15834.0
2019-07-23 09:30:00,112.18,112.18,112.11,112.11,46358.0,96.2684,96.2684,96.2084,96.2084,46358.0
2019-07-23 09:35:00,112.13,112.13,112.03,112.09,60266.0,96.2255,96.2255,96.1397,96.1912,60266.0
2019-07-23 09:40:00,112.11,112.2,112.11,112.18,30613.0,96.2084,96.2856,96.2084,96.2684,30613.0
2019-07-23 09:45:00,112.18,112.19,112.12,112.16,36707.0,96.2684,96.277,96.2169,96.2513,36707.0
2019-07-23 09:50:00,112.16,112.17,112.07,112.08,19788.0,96.2513,96.2599,96.174,96.1826,19788.0
2019-07-23 09:55:00,112.06,112.09,112.03,112.05,10755.0,96.1655,96.1912,96.1397,96.1569,10755.0
2019-07-23 10:00:00,112.02,112.05,111.97,112.01,11538.0,96.1311,96.1569,96.0882,96.1226,11538.0
2019-07-23 10:05:00,112.01,112.07,111.99,112.01,8879.0,96.1226,96.174,96.1054,96.1226,8879.0
2019-07-23 10:10:00,112.0,112.05,111.99,112.04,45746.0,96.114,96.1569,96.1054,96.1483,45746.0
2019-07-23 10:15:00,112.05,112.07,112.03,112.07,4900.0,96.1569,96.174,96.1397,96.174,4900.0
2019-07-23 10:20:00,112.07,112.07,111.99,112.03,90706.0,96.174,96.174,96.1054,96.1397,90706.0
2019-07-23 10:25:00,112.08,112.08,112.02,112.04,1923.0,96.1826,96.1826,96.1311,96.1483,1923.0
2019-07-23 10:30:00,112.03,112.08,112.01,112.08,10310.0,96.1397,96.1826,96.1226,96.1826,10310.0
2019-07-23 10:35:00,112.11,112.15,112.1,112.12,2920.0,96.2084,96.2427,96.1998,96.2169,2920.0
2019-07-23 10:40:00,112.15,112.18,112.13,112.18,1510.0,96.2427,96.2684,96.2255,96.2684,1510.0
2019-07-23 10:45:00,112.15,112.18,112.14,112.16,3663.0,96.2427,96.2684,96.2341,96.2513,3663.0
2019-07-23 10:50:00,112.16,112.18,112.13,112.14,4967.0,96.2513,96.2684,96.2255,96.2341,4967.0
2019-07-23 10:55:00,112.14,112.2,112.13,112.2,1599.0,96.2341,96.2856,96.2255,96.2856,1599.0
2019-07-23 11:00:00,112.16,112.18,112.06,112.06,2064.0,96.2513,96.2684,96.1655,96.1655,2064.0
2019-07-23 11:05:00,112.05,112.09,112.04,112.06,2906.0,96.1569,96.1912,96.1483,96.1655,2906.0
2019-07-23 11:10:00,112.08,112.12,112.07,112.11,2290.0,96.1826,96.2169,96.174,96.2084,2290.0
2019-07-23 11:15:00,112.13,112.17,112.13,112.16,6065.0,96.2255,96.2599,96.2255,96.2513,6065.0
2019-07-23 11:20:00,112.15,112.2,112.14,112.17,2800.0,96.2427,96.2856,96.2341,96.2599,2800.0
2019-07-23 11:25:00,112.18,112.18,112.1,112.12,3456.0,96.2684,96.2684,96.1998,96.2169,3456.0
2019-07-23 11:30:00,112.11,112.11,112.04,112.05,1389.0,96.2084,96.2084,96.1483,96.1569,1389.0
2019-07-23 11:35:00,112.07,112.09,112.04,112.09,2907.0,96.174,96.1912,96.1483,96.1912,2907.0
2019-07-23 11:40:00,112.11,112.12,112.06,112.11,17010.0,96.2084,96.2169,96.1655,96.2084,17010.0
2019-07-23 11:45:00,112.1,112.11,112.06,112.07,2887.0,96.1998,96.2084,96.1655,96.174,2887.0
2019-07-23 11:50:00,112.08,112.14,112.08,112.14,7091.0,96.1826,96.2341,96.1826,96.2341,7091.0
2019-07-23 11:55:00,112.14,112.15,112.1,112.13,5719.0,96.2341,96.2427,96.1998,96.2255,5719.0
2019-07-23 12:00:00,112.12,112.15,112.11,112.14,4734.0,96.2169,96.2427,96.2084,96.2341,4734.0
2019-07-23 12:05:00,112.14,112.17,112.14,112.14,3789.0,96.2341,96.2599,96.2341,96.2341,3789.0
2019-07-23 12:10:00,112.15,112.2,112.15,112.19,1577.0,96.2427,96.2856,96.2427,96.277,1577.0
2019-07-23 12:15:00,112.19,112.24,112.19,112.24,10564.0,96.277,96.3199,96.277,96.3199,10564.0
2019-07-23 12:20:00,112.25,112.27,112.24,112.26,14526.0,96.3285,96.3457,96.3199,96.3371,14526.0
2019-07-23 12:25:00,112.25,112.26,112.2,112.22,1517.0,96.3285,96.3371,96.2856,96.3028,1517.0
2019-07-23 12:30:00,112.2,112.25,112.18,112.25,5734.0,96.2856,96.3285,96.2684,96.3285,5734.0
2019-07-23 12:35:00,112.26,112.28,112.25,112.27,2776.0,96.3371,96.3543,96.3285,96.3457,2776.0
2019-07-23 12:40:00,112.25,112.27,112.23,112.26,2909.0,96.3285,96.3457,96.3113,96.3371,2909.0
2019-07-23 12:45:00,112.25,112.27,112.24,112.27,2373.0,96.3285,96.3457,96.3199,96.3457,2373.0
2019-07-23 12:50:00,112.27,112.27,112.24,112.24,1299.0,96.3457,96.3457,96.3199,96.3199,1299.0
2019-07-23 12:55:00,112.22,112.27,112.21,112.25,5683.0,96.3028,96.3457,96.2942,96.3285,5683.0
2019-07-23 13:00:00,112.23,112.24,112.22,112.22,3889.0,96.3113,96.3199,96.3028,96.3028,3889.0
2019-07-23 13:05:00,112.24,112.26,112.22,112.22,2695.0,96.3199,96.3371,96.3028,96.3028,2695.0
2019-07-23 13:10:00,112.22,112.27,112.21,112.26,7833.0,96.3028,96.3457,96.2942,96.3371,7833.0
2019-07-23 13:15:00,112.25,112.27,112.23,112.27,3575.0,96.3285,96.3457,96.3113,96.3457,3575.0
2019-07-23 13:20:00,112.28,112.3,112.27,112.3,3152.0,96.3543,96.3714,96.3457,96.3714,3152.0
2019-07-23 13:25:00,112.31,112.31,112.25,112.26,5468.0,96.38,96.38,96.3285,96.3371,5468.0
2019-07-23 13:30:00,112.27,112.29,112.27,112.29,30352.0,96.3457,96.3628,96.3457,96.3628,30352.0
2019-07-23 13:35:00,112.29,112.3,112.27,112.29,4652.0,96.3628,96.3714,96.3457,96.3628,4652.0
2019-07-23 13:40:00,112.3,112.53,112.28,112.47,50344.0,96.3714,96.5688,96.3543,96.5173,50344.0
2019-07-23 13:45:00,112.47,112.5,112.44,112.46,7931.0,96.5173,96.543,96.4916,96.5087,7931.0
2019-07-23 13:50:00,112.46,112.48,112.43,112.47,8146.0,96.5087,96.5259,96.483,96.5173,8146.0
2019-07-23 13:55:00,112.49,112.62,112.49,112.58,37507.0,96.5345,96.646,96.5345,96.6117,37507.0
2019-07-23 14:00:00,112.57,112.59,112.51,112.53,4055.0,96.6031,96.6203,96.5516,96.5688,4055.0
2019-07-23 14:05:00,112.52,112.54,112.5,112.51,3278.0,96.5602,96.5774,96.543,96.5516,3278.0
2019-07-23 14:10:00,112.51,112.54,112.49,112.51,13215.0,96.5516,96.5774,96.5345,96.5516,13215.0
2019-07-23 14:15:00,112.54,112.55,112.52,112.54,1624.0,96.5774,96.586,96.5602,96.5774,1624.0
2019-07-23 14:20:00,112.54,112.56,112.53,112.55,3280.0,96.5774,96.5945,96.5688,96.586,3280.0
2019-07-23 14:25:00,112.55,112.55,112.52,112.54,4855.0,96.586,96.586,96.5602,96.5774,4855.0
2019-07-23 14:30:00,112.54,112.56,112.5,112.51,16500.0,96.5774,96.5945,96.543,96.5516,16500.0
2019-07-23 14:35:00,112.52,112.54,112.51,112.51,2740.0,96.5602,96.5774,96.5516,96.5516,2740.0
2019-07-23 14:40:00,112.5,112.56,112.5,112.55,5413.0,96.543,96.5945,96.543,96.586,5413.0
2019-07-23 14:45:00,112.55,112.61,112.54,112.61,5388.0,96.586,96.6374,96.5774,96.6374,5388.0
2019-07-23 14:50:00,112.6,112.64,112.59,112.62,7365.0,96.6289,96.6632,96.6203,96.646,7365.0
2019-07-23 14:55:00,112.63,112.65,112.62,112.64,7294.0,96.6546,96.6718,96.646,96.6632,7294.0
2019-07-23 15:00:00,112.63,112.65,112.57,112.58,3861.0,96.6546,96.6718,96.6031,96.6117,3861.0
2019-07-23 15:05:00,112.57,112.62,112.56,112.61,3127.0,96.6031,96.646,96.5945,96.6374,3127.0
2019-07-23 15:10:00,112.61,112.61,112.59,112.61,8582.0,96.6374,96.6374,96.6203,96.6374,8582.0
2019-07-23 15:15:00,112.59,112.61,112.53,112.58,274922.0,96.6203,96.6374,96.5688,96.6117,274922.0
2019-07-23 15:20:00,112.57,112.6,112.56,112.59,11592.0,96.6031,96.6289,96.5945,96.6203,11592.0
2019-07-23 15:25:00,112.6,112.62,112.55,112.58,9033.0,96.6289,96.646,96.586,96.6117,9033.0
2019-07-23 15:30:00,112.59,112.65,112.58,112.65,19311.0,96.6203,96.6718,96.6117,96.6718,19311.0
2019-07-23 15:35:00,112.65,112.65,112.6,112.63,8087.0,96.6718,96.6718,96.6289,96.6546,8087.0
2019-07-23 15:40:00,112.63,112.65,112.59,112.6,9741.0,96.6546,96.6718,96.6203,96.6289,9741.0
2019-07-23 15:45:00,112.6,112.62,112.55,112.56,12833.0,96.6289,96.646,96.586,96.5945,12833.0
2019-07-23 15:50:00,112.55,112.6,112.55,112.6,26985.0,96.586,96.6289,96.586,96.6289,26985.0
2019-07-23 15:55:00,112.6,112.61,112.53,112.6,23696.0,96.6289,96.6374,96.5688,96.6289,23696.0
2019-07-24 09:30:00,112.39,112.5,112.34,112.48,25651.0,96.4487,96.543,96.4057,96.5259,25651.0
2019-07-24 09:35:00,112.5,112.61,112.5,112.59,19960.0,96.543,96.6374,96.543,96.6203,19960.0
2019-07-24 09:40:00,112.6,112.61,112.53,112.57,18006.0,96.6289,96.6374,96.5688,96.6031,18006.0
2019-07-24 09:45:00,112.52,112.57,112.52,112.57,2654.0,96.5602,96.6031,96.5602,96.6031,2654.0
2019-07-24 09:50:00,112.58,112.72,112.58,112.66,26245.0,96.6117,96.7318,96.6117,96.6804,26245.0
2019-07-24 09:55:00,112.65,112.66,112.6,112.61,7687.0,96.6718,96.6804,96.6289,96.6374,7687.0
2019-07-24 10:00:00,112.6,112.62,112.58,112.61,35600.0,96.6289,96.646,96.6117,96.6374,35600.0
2019-07-24 10:05:00,112.65,112.67,112.6,112.62,3475.0,96.6718,96.6889,96.6289,96.646,3475.0
2019-07-24 10:10:00,112.67,112.68,112.65,112.66,3855.0,96.6889,96.6975,96.6718,96.6804,3855.0
2019-07-24 10:15:00,112.7,112.71,112.64,112.71,8757.0,96.7147,96.7233,96.6632,96.7233,8757.0
2019-07-24 10:20:00,112.71,112.71,112.66,112.68,60162.0,96.7233,96.7233,96.6804,96.6975,60162.0
2019-07-24 10:25:00,112.66,112.69,112.65,112.67,9626.0,96.6804,96.7061,96.6718,96.6889,9626.0
2019-07-24 10:30:00,112.68,112.75,112.67,112.72,13032.0,96.6975,96.7576,96.6889,96.7318,13032.0
2019-07-24 10:35:00,112.73,112.78,112.73,112.77,5078.0,96.7404,96.7833,96.7404,96.7748,5078.0
2019-07-24 10:40:00,112.79,112.79,112.74,112.76,2768.0,96.7919,96.7919,96.749,96.7662,2768.0
2019-07-24 10:45:00,112.73,112.75,112.71,112.72,4125.0,96.7404,96.7576,96.7233,96.7318,4125.0
2019-07-24 10:50:00,112.72,112.72,112.67,112.69,4106.0,96.7318,96.7318,96.6889,96.7061,4106.0
2019-07-24 10:55:00,112.68,112.71,112.66,112.7,13206.0,96.6975,96.7233,96.6804,96.7147,13206.0
2019-07-24 11:00:00,112.7,112.7,112.58,112.62,5319.0,96.7147,96.7147,96.6117,96.646,5319.0
2019-07-24 11:05:00,112.62,112.65,112.61,112.65,2780.0,96.646,96.6718,96.6374,96.6718,2780.0
2019-07-24 11:10:00,112.65,112.66,112.59,112.63,17053.0,96.6718,96.6804,96.6203,96.6546,17053.0
2019-07-24 11:15:00,112.65,112.66,112.61,112.62,3965.0,96.6718,96.6804,96.6374,96.646,3965.0
2019-07-24 11:20:00,112.62,112.62,112.56,112.59,12841.0,96.646,96.646,96.5945,96.6203,12841.0
2019-07-24 11:25:00,112.6,112.63,112.6,112.62,8882.0,96.6289,96.6546,96.6289,96.646,8882.0
2019-07-24 11:30:00,112.61,112.62,112.57,112.6,8430.0,96.6374,96.646,96.6031,96.6289,8430.0
2019-07-24 11:35:00,112.59,112.67,112.58,112.64,15529.0,96.6203,96.6889,96.6117,96.6632,15529.0
2019-07-24 11:40:00,112.65,112.65,112.56,112.59,7358.0,96.6718,96.6718,96.5945,96.6203,7358.0
2019-07-24 11:45:00,112.58,112.62,112.58,112.6,4484.0,96.6117,96.646,96.6117,96.6289,4484.0
2019-07-24 11:50:00,112.58,112.6,112.57,112.6,782.0,96.6117,96.6289,96.6031,96.6289,782.0
2019-07-24 11:55:00,112.61,112.62,112.57,112.57,5607.0,96.6374,96.646,96.6031,96.6031,5607.0
2019-07-24 12:00:00,112.59,112.64,112.58,112.63,3518.0,96.6203,96.6632,96.6117,96.6546,3518.0
2019-07-24 12:05:00,112.62,112.64,112.61,112.63,2254.0,96.646,96.6632,96.6374,96.6546,2254.0
2019-07-24 12:10:00,112.64,112.69,112.64,112.66,5822.0,96.6632,96.7061,96.6632,96.6804,5822.0
2019-07-24 12:15:00,112.64,112.64,112.6,112.62,6088.0,96.6632,96.6632,96.6289,96.646,6088.0
2019-07-24 12:20:00,112.62,112.67,112.62,112.66,4136.0,96.646,96.6889,96.646,96.6804,4136.0
2019-07-24 12:25:00,112.68,112.71,112.67,112.67,14266.0,96.6975,96.7233,96.6889,96.6889,14266.0
2019-07-24 12:30:00,112.67,112.73,112.67,112.7,13696.0,96.6889,96.7404,96.6889,96.7147,13696.0
2019-07-24 12:35:00,112.72,112.74,112.7,112.72,5630.0,96.7318,96.749,96.7147,96.7318,5630.0
2019-07-24 12:40:00,112.73,112.75,112.72,112.75,1875.0,96.7404,96.7576,96.7318,96.7576,1875.0
2019-07-24 12:45:00,112.74,112.76,112.73,112.76,3249.0,96.749,96.7662,96.7404,96.7662,3249.0
2019-07-24 12:50:00,112.76,112.78,112.75,112.78,1413.0,96.7662,96.7833,96.7576,96.7833,1413.0
2019-07-24 12:55:00,112.8,112.83,112.78,112.81,3247.0,96.8005,96.8262,96.7833,96.8091,3247.0
2019-07-24 13:00:00,112.82,112.83,112.79,112.82,6326.0,96.8177,96.8262,96.7919,96.8177,6326.0
2019-07-24 13:05:00,112.84,112.84,112.79,112.82,4691.0,96.8348,96.8348,96.7919,96.8177,4691.0
2019-07-24 13:10:00,112.82,112.84,112.79,112.83,3501.0,96.8177,96.8348,96.7919,96.8262,3501.0
2019-07-24 13:15:00,112.82,112.82,112.79,112.81,2451.0,96.8177,96.8177,96.7919,96.8091,2451.0
2019-07-24 13:20:00,112.81,112.83,112.79,112.82,2883.0,96.8091,96.8262,96.7919,96.8177,2883.0
2019-07-24 13:25:00,112.81,112.84,112.81,112.82,7365.0,96.8091,96.8348,96.8091,96.8177,7365.0
2019-07-24 13:30:00,112.81,112.83,112.8,112.81,25567.0,96.8091,96.8262,96.8005,96.8091,25567.0
2019-07-24 13:35:00,112.82,112.83,112.79,112.79,22291.0,96.8177,96.8262,96.7919,96.7919,22291.0
2019-07-24 13:40:00,112.79,112.81,112.79,112.79,10996.0,96.7919,96.8091,96.7919,96.7919,10996.0
2019-07-24 13:45:00,112.79,112.82,112.77,112.81,3931.0,96.7919,96.8177,96.7748,96.8091,3931.0
2019-07-24 13:50:00,112.8,112.82,112.79,112.79,6577.0,96.8005,96.8177,96.7919,96.7919,6577.0
2019-07-24 13:55:00,112.79,112.8,112.78,112.79,2383.0,96.7919,96.8005,96.7833,96.7919,2383.0
2019-07-24 14:00:00,112.8,112.87,112.8,112.87,18148.0,96.8005,96.8606,96.8005,96.8606,18148.0
2019-07-24 14:05:00,112.87,112.88,112.79,112.81,5263.0,96.8606,96.8692,96.7919,96.8091,5263.0
2019-07-24 14:10:00,112.81,112.83,112.79,112.82,4446.0,96.8091,96.8262,96.7919,96.8177,4446.0
2019-07-24 14:15:00,112.83,112.89,112.83,112.89,8436.0,96.8262,96.8777,96.8262,96.8777,8436.0
2019-07-24 14:20:00,112.89,112.89,112.87,112.87,14524.0,96.8777,96.8777,96.8606,96.8606,14524.0
2019-07-24 14:25:00,112.89,112.92,112.88,112.91,11055.0,96.8777,96.9035,96.8692,96.8949,11055.0
2019-07-24 14:30:00,112.9,112.95,112.9,112.94,12508.0,96.8863,96.9292,96.8863,96.9206,12508.0
2019-07-24 14:35:00,112.93,112.94,112.91,112.92,4487.0,96.9121,96.9206,96.8949,96.9035,4487.0
2019-07-24 14:40:00,112.92,112.92,112.87,112.89,11848.0,96.9035,96.9035,96.8606,96.8777,11848.0
2019-07-24 14:45:00,112.9,112.91,112.88,112.91,6241.0,96.8863,96.8949,96.8692,96.8949,6241.0
2019-07-24 14:50:00,112.91,112.93,112.9,112.91,3678.0,96.8949,96.9121,96.8863,96.8949,3678.0
2019-07-24 14:55:00,112.91,112.95,112.91,112.94,17620.0,96.8949,96.9292,96.8949,96.9206,17620.0
2019-07-24 15:00:00,112.94,112.94,112.91,112.92,8452.0,96.9206,96.9206,96.8949,96.9035,8452.0
2019-07-24 15:05:00,112.91,112.91,112.88,112.89,8667.0,96.8949,96.8949,96.8692,96.8777,8667.0
2019-07-24 15:10:00,112.9,112.96,112.9,112.96,5855.0,96.8863,96.9378,96.8863,96.9378,5855.0
2019-07-24 15:15:00,112.95,112.95,112.9,112.91,9121.0,96.9292,96.9292,96.8863,96.8949,9121.0
2019-07-24 15:20:00,112.93,112.93,112.91,112.93,7346.0,96.9121,96.9121,96.8949,96.9121,7346.0
2019-07-24 15:25:00,112.91,112.97,112.91,112.97,5379.0,96.8949,96.9464,96.8949,96.9464,5379.0
2019-07-24 15:30:00,112.96,112.99,112.95,112.98,11631.0,96.9378,96.9635,96.9292,96.955,11631.0
2019-07-24 15:35:00,112.98,112.99,112.94,112.98,5523.0,96.955,96.9635,96.9206,96.955,5523.0
2019-07-24 15:40:00,112.99,113.02,112.97,113.0,4163.0,96.9635,96.9893,96.9464,96.9721,4163.0
2019-07-24 15:45:00,113.01,113.02,112.98,113.02,7406.0,96.9807,96.9893,96.955,96.9893,7406.0
2019-07-24 15:50:00,113.02,113.04,113.0,113.03,22500.0,96.9893,97.0065,96.9721,96.9979,22500.0
2019-07-24 15:55:00,113.04,113.06,112.95,113.05,23259.0,97.0065,97.0236,96.9292,97.015,23259.0
2019-07-25 09:30:00,113.03,113.03,112.82,112.86,38928.0,96.9979,96.9979,96.8177,96.852,38928.0
2019-07-25 09:35:00,112.95,112.98,112.88,112.96,10502.0,96.9292,96.955,96.8692,96.9378,10502.0
2019-07-25 09:40:00,113.0,113.0,112.85,112.85,10613.0,96.9721,96.9721,96.8434,96.8434,10613.0
2019-07-25 09:45:00,112.87,112.87,112.68,112.75,27164.0,96.8606,96.8606,96.6975,96.7576,27164.0
2019-07-25 09:50:00,112.74,112.76,112.64,112.66,11421.0,96.749,96.7662,96.6632,96.6804,11421.0
2019-07-25 09:55:00,112.66,112.69,112.63,112.68,12379.0,96.6804,96.7061,96.6546,96.6975,12379.0
2019-07-25 10:00:00,112.66,112.74,112.64,112.74,7506.0,96.6804,96.749,96.6632,96.749,7506.0
2019-07-25 10:05:00,112.78,112.84,112.78,112.8,2292.0,96.7833,96.8348,96.7833,96.8005,2292.0
2019-07-25 10:10:00,112.84,112.9,112.82,112.86,12246.0,96.8348,96.8863,96.8177,96.852,12246.0
2019-07-25 10:15:00,112.86,112.93,112.84,112.9,3961.0,96.852,96.9121,96.8348,96.8863,3961.0
2019-07-25 10:20:00,112.91,112.92,112.82,112.82,4660.0,96.8949,96.9035,96.8177,96.8177,4660.0
2019-07-25 10:25:00,112.81,112.93,112.8,112.93,2924.0,96.8091,96.9121,96.8005,96.9121,2924.0
2019-07-25 10:30:00,112.94,112.94,112.91,112.93,7919.0,96.9206,96.9206,96.8949,96.9121,7919.0
2019-07-25 10:35:00,112.91,112.98,112.91,112.95,10423.0,96.8949,96.955,96.8949,96.9292,10423.0
2019-07-25 10:40:00,112.97,112.99,112.92,112.98,3727.0,96.9464,96.9635,96.9035,96.955,3727.0
2019-07-25 10:45:00,112.99,113.0,112.95,112.96,3578.0,96.9635,96.9721,96.9292,96.9378,3578.0
2019-07-25 10:50:00,112.98,112.98,112.86,112.96,27724.0,96.955,96.955,96.852,96.9378,27724.0
2019-07-25 10:55:00,112.94,112.96,112.89,112.9,11575.0,96.9206,96.9378,96.8777,96.8863,11575.0
2019-07-25 11:00:00,112.92,112.98,112.92,112.96,10739.0,96.9035,96.955,96.9035,96.9378,10739.0
2019-07-25 11:05:00,112.95,112.99,112.94,112.98,3270.0,96.9292,96.9635,96.9206,96.955,3270.0
2019-07-25 11:10:00,113.01,113.01,112.97,112.99,5596.0,96.9807,96.9807,96.9464,96.9635,5596.0
2019-07-25 11:15:00,112.98,113.01,112.9,112.92,11562.0,96.955,96.9807,96.8863,96.9035,11562.0
2019-07-25 11:20:00,112.89,112.93,112.87,112.91,4898.0,96.8777,96.9121,96.8606,96.8949,4898.0
2019-07-25 11:25:00,112.89,112.92,112.88,112.92,789.0,96.8777,96.9035,96.8692,96.9035,789.0
2019-07-25 11:30:00,112.88,112.88,112.79,112.8,1805.0,96.8692,96.8692,96.7919,96.8005,1805.0
2019-07-25 11:35:00,112.77,112.77,112.75,112.77,3759.0,96.7748,96.7748,96.7576,96.7748,3759.0
2019-07-25 11:40:00,112.78,112.8,112.71,112.72,43981.0,96.7833,96.8005,96.7233,96.7318,43981.0
2019-07-25 11:45:00,112.7,112.71,112.66,112.66,3493.0,96.7147,96.7233,96.6804,96.6804,3493.0
2019-07-25 11:50:00,112.62,112.64,112.54,112.55,2610.0,96.646,96.6632,96.5774,96.586,2610.0
2019-07-25 11:55:00,112.56,112.62,112.56,112.61,989.0,96.5945,96.646,96.5945,96.6374,989.0
2019-07-25 12:00:00,112.59,112.6,112.52,112.53,6281.0,96.6203,96.6289,96.5602,96.5688,6281.0
2019-07-25 12:05:00,112.58,112.59,112.53,112.54,1198.0,96.6117,96.6203,96.5688,96.5774,1198.0
2019-07-25 12:10:00,112.54,112.55,112.52,112.55,6882.0,96.5774,96.586,96.5602,96.586,6882.0
2019-07-25 12:15:00,112.52,112.59,112.52,112.58,7870.0,96.5602,96.6203,96.5602,96.6117,7870.0
2019-07-25 12:20:00,112.61,112.61,112.57,112.57,1585.0,96.6374,96.6374,96.6031,96.6031,1585.0
2019-07-25 12:25:00,112.58,112.59,112.54,112.57,10690.0,96.6117,96.6203,96.5774,96.6031,10690.0
2019-07-25 12:30:00,112.54,112.57,112.53,112.54,6863.0,96.5774,96.6031,96.5688,96.5774,6863.0
2019-07-25 12:35:00,112.49,112.57,112.42,112.42,16392.0,96.5345,96.6031,96.4744,96.4744,16392.0
2019-07-25 12:40:00,112.39,112.4,112.27,112.33,5579.0,96.4487,96.4572,96.3457,96.3972,5579.0
2019-07-25 12:45:00,112.34,112.46,112.34,112.44,2337.0,96.4057,96.5087,96.4057,96.4916,2337.0
2019-07-25 12:50:00,112.43,112.46,112.38,112.41,4529.0,96.483,96.5087,96.4401,96.4658,4529.0
2019-07-25 12:55:00,112.41,112.5,112.41,112.5,1729.0,96.4658,96.543,96.4658,96.543,1729.0
2019-07-25 13:00:00,112.47,112.47,112.37,112.38,4020.0,96.5173,96.5173,96.4315,96.4401,4020.0
2019-07-25 13:05:00,112.37,112.5,112.37,112.5,2648.0,96.4315,96.543,96.4315,96.543,2648.0
2019-07-25 13:10:00,112.48,112.5,112.45,112.46,3459.0,96.5259,96.543,96.5001,96.5087,3459.0
2019-07-25 13:15:00,112.49,112.54,112.49,112.52,3740.0,96.5345,96.5774,96.5345,96.5602,3740.0
2019-07-25 13:20:00,112.51,112.52,112.44,112.46,2468.0,96.5516,96.5602,96.4916,96.5087,2468.0
2019-07-25 13:25:00,112.46,112.51,112.46,112.5,1057.0,96.5087,96.5516,96.5087,96.543,1057.0
2019-07-25 13:30:00,112.55,112.61,112.55,112.59,44788.0,96.586,96.6374,96.586,96.6203,44788.0
2019-07-25 13:35:00,112.6,112.6,112.56,112.59,7225.0,96.6289,96.6289,96.5945,96.6203,7225.0
2019-07-25 13:40:00,112.61,112.68,112.61,112.68,3433.0,96.6374,96.6975,96.6374,96.6975,3433.0
2019-07-25 13:45:00,112.67,112.68,112.66,112.67,2833.0,96.6889,96.6975,96.6804,96.6889,2833.0
2019-07-25 13:50:00,112.64,112.65,112.57,112.58,7732.0,96.6632,96.6718,96.6031,96.6117,7732.0
2019-07-25 13:55:00,112.57,112.62,112.53,112.53,17237.0,96.6031,96.646,96.5688,96.5688,17237.0
2019-07-25 14:00:00,112.53,112.63,112.52,112.63,2677.0,96.5688,96.6546,96.5602,96.6546,2677.0
2019-07-25 14:05:00,112.58,112.63,112.58,112.62,4244.0,96.6117,96.6546,96.6117,96.646,4244.0
2019-07-25 14:10:00,112.64,112.72,112.64,112.71,6472.0,96.6632,96.7318,96.6632,96.7233,6472.0
2019-07-25 14:15:00,112.72,112.72,112.66,112.67,4640.0,96.7318,96.7318,96.6804,96.6889,4640.0
2019-07-25 14:20:00,112.7,112.73,112.66,112.67,10330.0,96.7147,96.7404,96.6804,96.6889,10330.0
2019-07-25 14:25:00,112.68,112.7,112.66,112.67,12531.0,96.6975,96.7147,96.6804,96.6889,12531.0
2019-07-25 14:30:00,112.63,112.68,112.62,112.64,2991.0,96.6546,96.6975,96.646,96.6632,2991.0
2019-07-25 14:35:00,112.63,112.65,112.6,112.62,5194.0,96.6546,96.6718,96.6289,96.646,5194.0
2019-07-25 14:40:00,112.58,112.6,112.57,112.59,2688.0,96.6117,96.6289,96.6031,96.6203,2688.0
2019-07-25 14:45:00,112.59,112.62,112.51,112.53,22319.0,96.6203,96.646,96.5516,96.5688,22319.0
2019-07-25 14:50:00,112.53,112.54,112.45,112.45,11429.0,96.5688,96.5774,96.5001,96.5001,11429.0
2019-07-25 14:55:00,112.43,112.52,112.42,112.48,8810.0,96.483,96.5602,96.4744,96.5259,8810.0
2019-07-25 15:00:00,112.46,112.55,112.4,112.4,6546.0,96.5087,96.586,96.4572,96.4572,6546.0
2019-07-25 15:05:00,112.39,112.42,112.36,112.42,4188.0,96.4487,96.4744,96.4229,96.4744,4188.0
2019-07-25 15:10:00,112.38,112.44,112.38,112.41,12380.0,96.4401,96.4916,96.4401,96.4658,12380.0
2019-07-25 15:15:00,112.41,112.47,112.4,112.46,5560.0,96.4658,96.5173,96.4572,96.5087,5560.0
2019-07-25 15:20:00,112.47,112.49,112.41,112.45,11786.0,96.5173,96.5345,96.4658,96.5001,11786.0
2019-07-25 15:25:00,112.5,112.54,112.5,112.53,2848.0,96.543,96.5774,96.543,96.5688,2848.0
2019-07-25 15:30:00,112.53,112.58,112.53,112.58,2689.0,96.5688,96.6117,96.5688,96.6117,2689.0
2019-07-25 15:35:00,112.58,112.59,112.51,112.51,15363.0,96.6117,96.6203,96.5516,96.5516,15363.0
2019-07-25 15:40:00,112.5,112.61,112.5,112.56,8505.0,96.543,96.6374,96.543,96.5945,8505.0
2019-07-25 15:45:00,112.55,112.59,112.52,112.56,11232.0,96.586,96.6203,96.5602,96.5945,11232.0
2019-07-25 15:50:00,112.57,112.65,112.54,112.63,5514.0,96.6031,96.6718,96.5774,96.6546,5514.0
2019-07-25 15:55:00,112.6,112.61,112.47,112.61,28007.0,96.6289,96.6374,96.5173,96.6374,28007.0
2019-07-26 09:30:00,112.74,112.75,112.61,112.63,38006.0,96.749,96.7576,96.6374,96.6546,38006.0
2019-07-26 09:35:00,112.65,112.7,112.55,112.62,52877.0,96.6718,96.7147,96.586,96.646,52877.0
2019-07-26 09:40:00,112.62,112.73,112.62,112.72,5355.0,96.646,96.7404,96.646,96.7318,5355.0
2019-07-26 09:45:00,112.68,112.7,112.61,112.68,14715.0,96.6975,96.7147,96.6374,96.6975,14715.0
2019-07-26 09:50:00,112.67,112.82,112.67,112.8,26600.0,96.6889,96.8177,96.6889,96.8005,26600.0
2019-07-26 09:55:00,112.81,112.81,112.75,112.76,2631.0,96.8091,96.8091,96.7576,96.7662,2631.0
2019-07-26 10:00:00,112.75,112.8,112.73,112.79,51562.0,96.7576,96.8005,96.7404,96.7919,51562.0
2019-07-26 10:05:00,112.77,112.82,112.77,112.81,4888.0,96.7748,96.8177,96.7748,96.8091,4888.0
2019-07-26 10:10:00,112.84,112.84,112.82,112.82,13486.0,96.8348,96.8348,96.8177,96.8177,13486.0
2019-07-26 10:15:00,112.84,112.89,112.82,112.87,4263.0,96.8348,96.8777,96.8177,96.8606,4263.0
2019-07-26 10:20:00,112.84,112.9,112.84,112.85,6325.0,96.8348,96.8863,96.8348,96.8434,6325.0
2019-07-26 10:25:00,112.87,112.88,112.82,112.82,3342.0,96.8606,96.8692,96.8177,96.8177,3342.0
2019-07-26 10:30:00,112.82,112.87,112.77,112.87,5281.0,96.8177,96.8606,96.7748,96.8606,5281.0
2019-07-26 10:35:00,112.87,112.87,112.84,112.85,635.0,96.8606,96.8606,96.8348,96.8434,635.0
2019-07-26 10:40:00,112.86,112.86,112.81,112.82,1886.0,96.852,96.852,96.8091,96.8177,1886.0
2019-07-26 10:45:00,112.83,112.87,112.82,112.87,1423.0,96.8262,96.8606,96.8177,96.8606,1423.0
2019-07-26 10:50:00,112.87,112.93,112.87,112.91,2486.0,96.8606,96.9121,96.8606,96.8949,2486.0
2019-07-26 10:55:00,112.91,112.93,112.91,112.91,2897.0,96.8949,96.9121,96.8949,96.8949,2897.0
2019-07-26 11:00:00,112.91,112.95,112.91,112.93,3521.0,96.8949,96.9292,96.8949,96.9121,3521.0
2019-07-26 11:05:00,112.94,112.98,112.92,112.93,949.0,96.9206,96.955,96.9035,96.9121,949.0
2019-07-26 11:10:00,112.94,112.94,112.9,112.9,3094.0,96.9206,96.9206,96.8863,96.8863,3094.0
2019-07-26 11:15:00,112.91,112.96,112.9,112.91,4260.0,96.8949,96.9378,96.8863,96.8949,4260.0
2019-07-26 11:20:00,112.96,112.96,112.94,112.94,1507.0,96.9378,96.9378,96.9206,96.9206,1507.0
2019-07-26 11:25:00,112.95,112.98,112.94,112.98,2888.0,96.9292,96.955,96.9206,96.955,2888.0
2019-07-26 11:30:00,112.97,113.0,112.96,112.96,5489.0,96.9464,96.9721,96.9378,96.9378,5489.0
2019-07-26 11:35:00,112.98,113.02,112.97,113.02,2939.0,96.955,96.9893,96.9464,96.9893,2939.0
2019-07-26 11:40:00,113.0,113.0,112.99,113.0,2018.0,96.9721,96.9721,96.9635,96.9721,2018.0
2019-07-26 11:45:00,112.98,113.01,112.98,113.01,5526.0,96.955,96.9807,96.955,96.9807,5526.0
2019-07-26 11:50:00,113.01,113.02,113.0,113.01,2192.0,96.9807,96.9893,96.9721,96.9807,2192.0
2019-07-26 11:55:00,113.03,113.06,113.02,113.06,3242.0,96.9979,97.0236,96.9893,97.0236,3242.0
2019-07-26 12:00:00,113.06,113.06,113.04,113.04,2791.0,97.0236,97.0236,97.0065,97.0065,2791.0
2019-07-26 12:05:00,113.06,113.09,113.04,113.09,6014.0,97.0236,97.0494,97.0065,97.0494,6014.0
2019-07-26 12:10:00,113.1,113.1,113.07,113.08,2429.0,97.0579,97.0579,97.0322,97.0408,2429.0
2019-07-26 12:15:00,113.09,113.09,113.05,113.05,3048.0,97.0494,97.0494,97.015,97.015,3048.0
2019-07-26 12:20:00,113.06,113.08,113.05,113.07,3041.0,97.0236,97.0408,97.015,97.0322,3041.0
2019-07-26 12:25:00,113.08,113.08,113.06,113.07,3134.0,97.0408,97.0408,97.0236,97.0322,3134.0
2019-07-26 12:30:00,113.07,113.08,113.03,113.06,10048.0,97.0322,97.0408,96.9979,97.0236,10048.0
2019-07-26 12:35:00,113.05,113.09,113.04,113.06,9100.0,97.015,97.0494,97.0065,97.0236,9100.0
2019-07-26 12:40:00,113.05,113.08,113.04,113.07,5190.0,97.015,97.0408,97.0065,97.0322,5190.0
2019-07-26 12:45:00,113.07,113.08,113.06,113.07,6514.0,97.0322,97.0408,97.0236,97.0322,6514.0
2019-07-26 12:50:00,113.07,113.08,113.05,113.05,9673.0,97.0322,97.0408,97.015,97.015,9673.0
2019-07-26 12:55:00,113.05,113.08,113.05,113.07,3020.0,97.015,97.0408,97.015,97.0322,3020.0
2019-07-26 13:00:00,113.07,113.09,113.07,113.09,5244.0,97.0322,97.0494,97.0322,97.0494,5244.0
2019-07-26 13:05:00,113.08,113.09,113.05,113.06,1788.0,97.0408,97.0494,97.015,97.0236,1788.0
2019-07-26 13:10:00,113.06,113.07,113.05,113.06,2305.0,97.0236,97.0322,97.015,97.0236,2305.0
2019-07-26 13:15:00,113.07,113.09,113.06,113.07,1593.0,97.0322,97.0494,97.0236,97.0322,1593.0
2019-07-26 13:20:00,113.07,113.09,113.06,113.09,1346.0,97.0322,97.0494,97.0236,97.0494,1346.0
2019-07-26 13:25:00,113.07,113.07,113.03,113.03,2650.0,97.0322,97.0322,96.9979,96.9979,2650.0
2019-07-26 13:30:00,113.04,113.05,113.02,113.04,25544.0,97.0065,97.015,96.9893,97.0065,25544.0
2019-07-26 13:35:00,113.04,113.06,113.02,113.04,3881.0,97.0065,97.0236,96.9893,97.0065,3881.0
2019-07-26 13:40:00,113.04,113.04,113.03,113.04,2149.0,97.0065,97.0065,96.9979,97.0065,2149.0
2019-07-26 13:45:00,113.03,113.05,113.01,113.02,2227.0,96.9979,97.015,96.9807,96.9893,2227.0
2019-07-26 13:50:00,113.01,113.03,113.01,113.02,2627.0,96.9807,96.9979,96.9807,96.9893,2627.0
2019-07-26 13:55:00,113.02,113.05,113.01,113.04,6084.0,96.9893,97.015,96.9807,97.0065,6084.0
2019-07-26 14:00:00,113.03,113.05,113.01,113.02,4132.0,96.9979,97.015,96.9807,96.9893,4132.0
2019-07-26 14:05:00,113.01,113.05,113.0,113.05,2837.0,96.9807,97.015,96.9721,97.015,2837.0
2019-07-26 14:10:00,113.04,113.05,113.02,113.02,17048.0,97.0065,97.015,96.9893,96.9893,17048.0
2019-07-26 14:15:00,113.03,113.05,113.03,113.04,7723.0,96.9979,97.015,96.9979,97.0065,7723.0
2019-07-26 14:20:00,113.03,113.05,113.02,113.04,3381.0,96.9979,97.015,96.9893,97.0065,3381.0
2019-07-26 14:25:00,113.05,113.08,113.04,113.07,19767.0,97.015,97.0408,97.0065,97.0322,19767.0
2019-07-26 14:30:00,113.08,113.08,113.06,113.08,6321.0,97.0408,97.0408,97.0236,97.0408,6321.0
2019-07-26 14:35:00,113.08,113.11,113.07,113.08,9097.0,97.0408,97.0665,97.0322,97.0408,9097.0
2019-07-26 14:40:00,113.08,113.1,113.07,113.1,3242.0,97.0408,97.0579,97.0322,97.0579,3242.0
2019-07-26 14:45:00,113.1,113.16,113.09,113.14,21489.0,97.0579,97.1094,97.0494,97.0923,21489.0
2019-07-26 14:50:00,113.15,113.17,113.13,113.16,3744.0,97.1009,97.118,97.0837,97.1094,3744.0
2019-07-26 14:55:00,113.17,113.2,113.16,113.2,2414.0,97.118,97.1438,97.1094,97.1438,2414.0
2019-07-26 15:00:00,113.2,113.21,113.16,113.21,9000.0,97.1438,97.1523,97.1094,97.1523,9000.0
2019-07-26 15:05:00,113.22,113.22,113.18,113.18,5434.0,97.1609,97.1609,97.1266,97.1266,5434.0
2019-07-26 15:10:00,113.18,113.2,113.16,113.2,3629.0,97.1266,97.1438,97.1094,97.1438,3629.0
2019-07-26 15:15:00,113.19,113.19,113.16,113.18,13529.0,97.1352,97.1352,97.1094,97.1266,13529.0
2019-07-26 15:20:00,113.18,113.2,113.17,113.19,7614.0,97.1266,97.1438,97.118,97.1352,7614.0
2019-07-26 15:25:00,113.2,113.2,113.17,113.19,3054.0,97.1438,97.1438,97.118,97.1352,3054.0
2019-07-26 15:30:00,113.2,113.24,113.2,113.22,11065.0,97.1438,97.1781,97.1438,97.1609,11065.0
2019-07-26 15:35:00,113.2,113.24,113.2,113.23,11693.0,97.1438,97.1781,97.1438,97.1695,11693.0
2019-07-26 15:40:00,113.22,113.23,113.19,113.2,8439.0,97.1609,97.1695,97.1352,97.1438,8439.0
2019-07-26 15:45:00,113.2,113.22,113.18,113.2,3468.0,97.1438,97.1609,97.1266,97.1438,3468.0
2019-07-26 15:50:00,113.2,113.24,113.19,113.23,9364.0,97.1438,97.1781,97.1352,97.1695,9364.0
2019-07-26 15:55:00,113.23,113.24,113.16,113.17,14601.0,97.1695,97.1781,97.1094,97.118,14601.0
2019-07-29 09:30:00,113.21,113.23,113.17,113.17,43808.0,97.1523,97.1695,97.118,97.118,43808.0
2019-07-29 09:35:00,113.25,113.28,113.21,113.24,17554.0,97.1867,97.2124,97.1523,97.1781,17554.0
2019-07-29 09:40:00,113.21,113.21,113.16,113.17,3177.0,97.1523,97.1523,97.1094,97.118,3177.0
2019-07-29 09:45:00,113.16,113.19,113.15,113.16,7287.0,97.1094,97.1352,97.1009,97.1094,7287.0
2019-07-29 09:50:00,113.15,113.23,113.14,113.2,1892.0,97.1009,97.1695,97.0923,97.1438,1892.0
2019-07-29 09:55:00,113.21,113.22,113.18,113.19,3766.0,97.1523,97.1609,97.1266,97.1352,3766.0
2019-07-29 10:00:00,113.19,113.19,113.12,113.13,20076.0,97.1352,97.1352,97.0751,97.0837,20076.0
2019-07-29 10:05:00,113.11,113.13,113.07,113.09,14396.0,97.0665,97.0837,97.0322,97.0494,14396.0
2019-07-29 10:10:00,113.1,113.16,113.1,113.16,5372.0,97.0579,97.1094,97.0579,97.1094,5372.0
2019-07-29 10:15:00,113.19,113.25,113.16,113.21,24935.0,97.1352,97.1867,97.1094,97.1523,24935.0
2019-07-29 10:20:00,113.19,113.21,113.17,113.2,2651.0,97.1352,97.1523,97.118,97.1438,2651.0
2019-07-29 10:25:00,113.2,113.23,113.18,113.18,5720.0,97.1438,97.1695,97.1266,97.1266,5720.0
2019-07-29 10:30:00,113.19,113.22,113.19,113.19,750.0,97.1352,97.1609,97.1352,97.1352,750.0
2019-07-29 10:35:00,113.14,113.18,113.12,113.14,7186.0,97.0923,97.1266,97.0751,97.0923,7186.0
2019-07-29 10:40:00,113.15,113.17,113.15,113.17,1010.0,97.1009,97.118,97.1009,97.118,1010.0
2019-07-29 10:45:00,113.2,113.26,113.2,113.23,3350.0,97.1438,97.1953,97.1438,97.1695,3350.0
2019-07-29 10:50:00,113.24,113.25,113.22,113.22,3597.0,97.1781,97.1867,97.1609,97.1609,3597.0
2019-07-29 10:55:00,113.25,113.25,113.21,113.23,3222.0,97.1867,97.1867,97.1523,97.1695,3222.0
2019-07-29 11:00:00,113.25,113.27,113.21,113.23,7919.0,97.1867,97.2038,97.1523,97.1695,7919.0
2019-07-29 11:05:00,113.24,113.27,113.24,113.27,4489.0,97.1781,97.2038,97.1781,97.2038,4489.0
2019-07-29 11:10:00,113.28,113.31,113.27,113.28,5031.0,97.2124,97.2382,97.2038,97.2124,5031.0
2019-07-29 11:15:00,113.25,113.32,113.25,113.31,1195.0,97.1867,97.2467,97.1867,97.2382,1195.0
2019-07-29 11:20:00,113.31,113.32,113.28,113.29,7574.0,97.2382,97.2467,97.2124,97.221,7574.0
2019-07-29 11:25:00,113.32,113.33,113.29,113.29,2783.0,97.2467,97.2553,97.221,97.221,2783.0
2019-07-29 11:30:00,113.31,113.31,113.25,113.26,16100.0,97.2382,97.2382,97.1867,97.1953,16100.0
2019-07-29 11:35:00,113.25,113.33,113.23,113.33,5074.0,97.1867,97.2553,97.1695,97.2553,5074.0
2019-07-29 11:40:00,113.32,113.35,113.31,113.34,25900.0,97.2467,97.2725,97.2382,97.2639,25900.0
2019-07-29 11:45:00,113.35,113.36,113.31,113.33,14417.0,97.2725,97.2811,97.2382,97.2553,14417.0
2019-07-29 11:50:00,113.33,113.35,113.33,113.33,3142.0,97.2553,97.2725,97.2553,97.2553,3142.0
2019-07-29 11:55:00,113.34,113.36,113.33,113.33,3624.0,97.2639,97.2811,97.2553,97.2553,3624.0
2019-07-29 12:00:00,113.33,113.33,113.28,113.29,3284.0,97.2553,97.2553,97.2124,97.221,3284.0
2019-07-29 12:05:00,113.3,113.31,113.28,113.28,1979.0,97.2296,97.2382,97.2124,97.2124,1979.0
2019-07-29 12:10:00,113.27,113.27,113.25,113.25,1086.0,97.2038,97.2038,97.1867,97.1867,1086.0
2019-07-29 12:15:00,113.24,113.24,113.2,113.2,5478.0,97.1781,97.1781,97.1438,97.1438,5478.0
2019-07-29 12:20:00,113.21,113.24,113.2,113.22,11685.0,97.1523,97.1781,97.1438,97.1609,11685.0
2019-07-29 12:25:00,113.22,113.28,113.22,113.27,2413.0,97.1609,97.2124,97.1609,97.2038,2413.0
2019-07-29 12:30:00,113.28,113.29,113.26,113.26,5335.0,97.2124,97.221,97.1953,97.1953,5335.0
2019-07-29 12:35:00,113.28,113.29,113.23,113.24,16135.0,97.2124,97.221,97.1695,97.1781,16135.0
2019-07-29 12:40:00,113.26,113.26,113.21,113.25,6476.0,97.1953,97.1953,97.1523,97.1867,6476.0
2019-07-29 12:45:00,113.23,113.27,113.23,113.25,29687.0,97.1695,97.2038,97.1695,97.1867,29687.0
2019-07-29 12:50:00,113.25,113.26,113.24,113.25,3124.0,97.1867,97.1953,97.1781,97.1867,3124.0
2019-07-29 12:55:00,113.26,113.32,113.26,113.31,6178.0,97.1953,97.2467,97.1953,97.2382,6178.0
2019-07-29 13:00:00,113.32,113.35,113.28,113.3,16087.0,97.2467,97.2725,97.2124,97.2296,16087.0
2019-07-29 13:05:00,113.3,113.31,113.26,113.27,2319.0,97.2296,97.2382,97.1953,97.2038,2319.0
2019-07-29 13:10:00,113.27,113.28,113.26,113.27,5985.0,97.2038,97.2124,97.1953,97.2038,5985.0
2019-07-29 13:15:00,113.27,113.32,113.27,113.29,5204.0,97.2038,97.2467,97.2038,97.221,5204.0
2019-07-29 13:20:00,113.29,113.31,113.27,113.28,2158.0,97.221,97.2382,97.2038,97.2124,2158.0
2019-07-29 13:25:00,113.29,113.29,113.26,113.27,10854.0,97.221,97.221,97.1953,97.2038,10854.0
2019-07-29 13:30:00,113.26,113.3,113.26,113.27,31207.0,97.1953,97.2296,97.1953,97.2038,31207.0
2019-07-29 13:35:00,113.28,113.29,113.26,113.29,7056.0,97.2124,97.221,97.1953,97.221,7056.0
2019-07-29 13:40:00,113.28,113.29,113.25,113.25,5030.0,97.2124,97.221,97.1867,97.1867,5030.0
2019-07-29 13:45:00,113.27,113.28,113.24,113.28,3892.0,97.2038,97.2124,97.1781,97.2124,3892.0
2019-07-29 13:50:00,113.28,113.29,113.25,113.25,1123.0,97.2124,97.221,97.1867,97.1867,1123.0
2019-07-29 13:55:00,113.25,113.25,113.21,113.22,26478.0,97.1867,97.1867,97.1523,97.1609,26478.0
2019-07-29 14:00:00,113.22,113.22,113.19,113.19,2097.0,97.1609,97.1609,97.1352,97.1352,2097.0
2019-07-29 14:05:00,113.17,113.19,113.17,113.18,2835.0,97.118,97.1352,97.118,97.1266,2835.0
2019-07-29 14:10:00,113.18,113.22,113.18,113.22,7285.0,97.1266,97.1609,97.1266,97.1609,7285.0
2019-07-29 14:15:00,113.21,113.22,113.19,113.22,10622.0,97.1523,97.1609,97.1352,97.1609,10622.0
2019-07-29 14:20:00,113.21,113.23,113.21,113.23,23203.0,97.1523,97.1695,97.1523,97.1695,23203.0
2019-07-29 14:25:00,113.23,113.25,113.2,113.25,15231.0,97.1695,97.1867,97.1438,97.1867,15231.0
2019-07-29 14:30:00,113.24,113.25,113.18,113.2,3844.0,97.1781,97.1867,97.1266,97.1438,3844.0
2019-07-29 14:35:00,113.21,113.22,113.18,113.19,4564.0,97.1523,97.1609,97.1266,97.1352,4564.0
2019-07-29 14:40:00,113.18,113.18,113.16,113.17,3548.0,97.1266,97.1266,97.1094,97.118,3548.0
2019-07-29 14:45:00,113.16,113.17,113.14,113.15,3734.0,97.1094,97.118,97.0923,97.1009,3734.0
2019-07-29 14:50:00,113.16,113.21,113.15,113.2,3225.0,97.1094,97.1523,97.1009,97.1438,3225.0
2019-07-29 14:55:00,113.21,113.22,113.19,113.2,6844.0,97.1523,97.1609,97.1352,97.1438,6844.0
2019-07-29 15:00:00,113.21,113.23,113.2,113.21,4288.0,97.1523,97.1695,97.1438,97.1523,4288.0
2019-07-29 15:05:00,113.21,113.21,113.17,113.2,5628.0,97.1523,97.1523,97.118,97.1438,5628.0
2019-07-29 15:10:00,113.2,113.2,113.15,113.16,4824.0,97.1438,97.1438,97.1009,97.1094,4824.0
2019-07-29 15:15:00,113.15,113.15,113.1,113.12,4313.0,97.1009,97.1009,97.0579,97.0751,4313.0
2019-07-29 15:20:00,113.17,113.19,113.14,113.18,4134.0,97.118,97.1352,97.0923,97.1266,4134.0
2019-07-29 15:25:00,113.17,113.18,113.12,113.13,3703.0,97.118,97.1266,97.0751,97.0837,3703.0
2019-07-29 15:30:00,113.12,113.16,113.12,113.12,15859.0,97.0751,97.1094,97.0751,97.0751,15859.0
2019-07-29 15:35:00,113.12,113.15,113.12,113.15,4208.0,97.0751,97.1009,97.0751,97.1009,4208.0
2019-07-29 15:40:00,113.14,113.22,113.14,113.22,5338.0,97.0923,97.1609,97.0923,97.1609,5338.0
2019-07-29 15:45:00,113.21,113.22,113.19,113.21,7244.0,97.1523,97.1609,97.1352,97.1523,7244.0
2019-07-29 15:50:00,113.2,113.25,113.2,113.24,5712.0,97.1438,97.1867,97.1438,97.1781,5712.0
2019-07-29 15:55:00,113.24,113.24,113.15,113.19,11137.0,97.1781,97.1781,97.1009,97.1352,11137.0
2019-07-30 09:30:00,112.71,112.71,112.44,112.51,48590.0,96.7233,96.7233,96.4916,96.5516,48590.0
2019-07-30 09:35:00,112.51,112.73,112.51,112.64,19082.0,96.5516,96.7404,96.5516,96.6632,19082.0
2019-07-30 09:40:00,112.67,112.68,112.6,112.68,41763.0,96.6889,96.6975,96.6289,96.6975,41763.0
2019-07-30 09:45:00,112.68,112.74,112.65,112.73,4158.0,96.6975,96.749,96.6718,96.7404,4158.0
2019-07-30 09:50:00,112.67,112.8,112.67,112.79,8257.0,96.6889,96.8005,96.6889,96.7919,8257.0
2019-07-30 09:55:00,112.84,112.87,112.81,112.81,4361.0,96.8348,96.8606,96.8091,96.8091,4361.0
2019-07-30 10:00:00,112.8,112.88,112.79,112.84,22015.0,96.8005,96.8692,96.7919,96.8348,22015.0
2019-07-30 10:05:00,112.86,112.88,112.82,112.82,3291.0,96.852,96.8692,96.8177,96.8177,3291.0
2019-07-30 10:10:00,112.8,112.8,112.71,112.75,4508.0,96.8005,96.8005,96.7233,96.7576,4508.0
2019-07-30 10:15:00,112.77,112.78,112.74,112.78,5377.0,96.7748,96.7833,96.749,96.7833,5377.0
2019-07-30 10:20:00,112.78,112.8,112.69,112.7,10370.0,96.7833,96.8005,96.7061,96.7147,10370.0
2019-07-30 10:25:00,112.68,112.73,112.67,112.72,1946.0,96.6975,96.7404,96.6889,96.7318,1946.0
2019-07-30 10:30:00,112.73,112.83,112.71,112.81,5300.0,96.7404,96.8262,96.7233,96.8091,5300.0
2019-07-30 10:35:00,112.8,112.82,112.75,112.77,5448.0,96.8005,96.8177,96.7576,96.7748,5448.0
2019-07-30 10:40:00,112.8,112.81,112.73,112.73,4016.0,96.8005,96.8091,96.7404,96.7404,4016.0
2019-07-30 10:45:00,112.71,112.74,112.7,112.72,2842.0,96.7233,96.749,96.7147,96.7318,2842.0
2019-07-30 10:50:00,112.73,112.82,112.7,112.8,9046.0,96.7404,96.8177,96.7147,96.8005,9046.0
2019-07-30 10:55:00,112.77,112.79,112.76,112.79,1250.0,96.7748,96.7919,96.7662,96.7919,1250.0
2019-07-30 11:00:00,112.81,112.88,112.8,112.85,1124.0,96.8091,96.8692,96.8005,96.8434,1124.0
2019-07-30 11:05:00,112.86,112.88,112.82,112.87,6250.0,96.852,96.8692,96.8177,96.8606,6250.0
2019-07-30 11:10:00,112.86,112.88,112.83,112.84,11516.0,96.852,96.8692,96.8262,96.8348,11516.0
2019-07-30 11:15:00,112.86,112.87,112.83,112.84,6978.0,96.852,96.8606,96.8262,96.8348,6978.0
2019-07-30 11:20:00,112.84,112.88,112.84,112.86,5450.0,96.8348,96.8692,96.8348,96.852,5450.0
2019-07-30 11:25:00,112.87,112.88,112.85,112.85,1932.0,96.8606,96.8692,96.8434,96.8434,1932.0
2019-07-30 11:30:00,112.86,112.92,112.85,112.91,8400.0,96.852,96.9035,96.8434,96.8949,8400.0
2019-07-30 11:35:00,112.89,112.89,112.84,112.84,3253.0,96.8777,96.8777,96.8348,96.8348,3253.0
2019-07-30 11:40:00,112.86,112.87,112.83,112.84,2030.0,96.852,96.8606,96.8262,96.8348,2030.0
2019-07-30 11:45:00,112.84,112.87,112.83,112.83,4730.0,96.8348,96.8606,96.8262,96.8262,4730.0
2019-07-30 11:50:00,112.81,112.82,112.78,112.81,2531.0,96.8091,96.8177,96.7833,96.8091,2531.0
2019-07-30 11:55:00,112.83,112.84,112.76,112.78,72698.0,96.8262,96.8348,96.7662,96.7833,72698.0
2019-07-30 12:00:00,112.78,112.85,112.77,112.84,7485.0,96.7833,96.8434,96.7748,96.8348,7485.0
2019-07-30 12:05:00,112.84,112.88,112.81,112.86,1988.0,96.8348,96.8692,96.8091,96.852,1988.0
2019-07-30 12:10:00,112.86,112.89,112.84,112.89,7888.0,96.852,96.8777,96.8348,96.8777,7888.0
2019-07-30 12:15:00,112.89,112.91,112.88,112.89,15529.0,96.8777,96.8949,96.8692,96.8777,15529.0
2019-07-30 12:20:00,112.86,112.88,112.83,112.87,5723.0,96.852,96.8692,96.8262,96.8606,5723.0
2019-07-30 12:25:00,112.86,112.87,112.86,112.87,1344.0,96.852,96.8606,96.852,96.8606,1344.0
2019-07-30 12:30:00,112.89,112.92,112.88,112.91,3745.0,96.8777,96.9035,96.8692,96.8949,3745.0
2019-07-30 12:35:00,112.9,112.9,112.87,112.9,2009.0,96.8863,96.8863,96.8606,96.8863,2009.0
2019-07-30 12:40:00,112.9,112.91,112.89,112.91,15792.0,96.8863,96.8949,96.8777,96.8949,15792.0
2019-07-30 12:45:00,112.9,112.9,112.85,112.86,4335.0,96.8863,96.8863,96.8434,96.852,4335.0
2019-07-30 12:50:00,112.85,112.85,112.8,112.8,4007.0,96.8434,96.8434,96.8005,96.8005,4007.0
2019-07-30 12:55:00,112.77,112.77,112.75,112.76,3035.0,96.7748,96.7748,96.7576,96.7662,3035.0
2019-07-30 13:00:00,112.77,112.79,112.76,112.76,3267.0,96.7748,96.7919,96.7662,96.7662,3267.0
2019-07-30 13:05:00,112.76,112.77,112.75,112.75,6836.0,96.7662,96.7748,96.7576,96.7576,6836.0
2019-07-30 13:10:00,112.75,112.78,112.75,112.77,1652.0,96.7576,96.7833,96.7576,96.7748,1652.0
2019-07-30 13:15:00,112.76,112.79,112.74,112.77,2292.0,96.7662,96.7919,96.749,96.7748,2292.0
2019-07-30 13:20:00,112.75,112.79,112.75,112.79,2480.0,96.7576,96.7919,96.7576,96.7919,2480.0
2019-07-30 13:25:00,112.77,112.79,112.74,112.76,1472.0,96.7748,96.7919,96.749,96.7662,1472.0
2019-07-30 13:30:00,112.76,112.79,112.76,112.76,2073.0,96.7662,96.7919,96.7662,96.7662,2073.0
2019-07-30 13:35:00,112.75,112.77,112.74,112.76,31943.0,96.7576,96.7748,96.749,96.7662,31943.0
2019-07-30 13:40:00,112.75,112.77,112.75,112.77,9114.0,96.7576,96.7748,96.7576,96.7748,9114.0
2019-07-30 13:45:00,112.79,112.79,112.78,112.79,2505.0,96.7919,96.7919,96.7833,96.7919,2505.0
2019-07-30 13:50:00,112.79,112.83,112.79,112.82,16499.0,96.7919,96.8262,96.7919,96.8177,16499.0
2019-07-30 13:55:00,112.82,112.83,112.81,112.82,26946.0,96.8177,96.8262,96.8091,96.8177,26946.0
2019-07-30 14:00:00,112.82,112.94,112.82,112.93,29092.0,96.8177,96.9206,96.8177,96.9121,29092.0
2019-07-30 14:05:00,112.94,112.96,112.89,112.9,33881.0,96.9206,96.9378,96.8777,96.8863,33881.0
2019-07-30 14:10:00,112.9,112.93,112.89,112.92,31925.0,96.8863,96.9121,96.8777,96.9035,31925.0
2019-07-30 14:15:00,112.92,112.96,112.9,112.95,30687.0,96.9035,96.9378,96.8863,96.9292,30687.0
2019-07-30 14:20:00,112.95,112.96,112.94,112.95,28643.0,96.9292,96.9378,96.9206,96.9292,28643.0
2019-07-30 14:25:00,112.94,112.96,112.9,112.92,44517.0,96.9206,96.9378,96.8863,96.9035,44517.0
2019-07-30 14:30:00,112.93,112.94,112.91,112.92,7176.0,96.9121,96.9206,96.8949,96.9035,7176.0
2019-07-30 14:35:00,112.92,112.95,112.91,112.95,4345.0,96.9035,96.9292,96.8949,96.9292,4345.0
2019-07-30 14:40:00,112.93,112.94,112.91,112.93,7762.0,96.9121,96.9206,96.8949,96.9121,7762.0
2019-07-30 14:45:00,112.92,112.93,112.88,112.93,4844.0,96.9035,96.9121,96.8692,96.9121,4844.0
2019-07-30 14:50:00,112.92,112.92,112.89,112.91,3185.0,96.9035,96.9035,96.8777,96.8949,3185.0
2019-07-30 14:55:00,112.91,112.91,112.86,112.88,4884.0,96.8949,96.8949,96.852,96.8692,4884.0
2019-07-30 15:00:00,112.89,112.93,112.89,112.9,9138.0,96.8777,96.9121,96.8777,96.8863,9138.0
2019-07-30 15:05:00,112.89,112.91,112.85,112.88,4116.0,96.8777,96.8949,96.8434,96.8692,4116.0
2019-07-30 15:10:00,112.87,112.93,112.87,112.93,7108.0,96.8606,96.9121,96.8606,96.9121,7108.0
2019-07-30 15:15:00,112.93,112.94,112.88,112.89,10966.0,96.9121,96.9206,96.8692,96.8777,10966.0
2019-07-30 15:20:00,112.88,112.89,112.81,112.83,10972.0,96.8692,96.8777,96.8091,96.8262,10972.0
2019-07-30 15:25:00,112.81,112.85,112.8,112.8,11386.0,96.8091,96.8434,96.8005,96.8005,11386.0
2019-07-30 15:30:00,112.82,112.86,112.81,112.84,5054.0,96.8177,96.852,96.8091,96.8348,5054.0
2019-07-30 15:35:00,112.84,112.87,112.82,112.84,10169.0,96.8348,96.8606,96.8177,96.8348,10169.0
2019-07-30 15:40:00,112.83,112.86,112.81,112.82,5618.0,96.8262,96.852,96.8091,96.8177,5618.0
2019-07-30 15:45:00,112.83,112.92,112.83,112.92,7582.0,96.8262,96.9035,96.8262,96.9035,7582.0
2019-07-30 15:50:00,112.92,112.92,112.87,112.88,17552.0,96.9035,96.9035,96.8606,96.8692,17552.0
2019-07-30 15:55:00,112.85,112.97,112.82,112.97,16752.0,96.8434,96.9464,96.8177,96.9464,16752.0
2019-07-31 09:30:00,112.94,112.95,112.89,112.89,38595.0,96.9206,96.9292,96.8777,96.8777,38595.0
2019-07-31 09:35:00,112.89,112.93,112.88,112.9,40679.0,96.8777,96.9121,96.8692,96.8863,40679.0
2019-07-31 09:40:00,112.88,112.9,112.84,112.9,14539.0,96.8692,96.8863,96.8348,96.8863,14539.0
2019-07-31 09:45:00,112.87,112.88,112.83,112.87,6524.0,96.8606,96.8692,96.8262,96.8606,6524.0
2019-07-31 09:50:00,112.88,112.9,112.87,112.87,5937.0,96.8692,96.8863,96.8606,96.8606,5937.0
2019-07-31 09:55:00,112.86,112.89,112.85,112.87,4029.0,96.852,96.8777,96.8434,96.8606,4029.0
2019-07-31 10:00:00,112.85,112.86,112.79,112.81,12980.0,96.8434,96.852,96.7919,96.8091,12980.0
2019-07-31 10:05:00,112.8,112.84,112.79,112.79,2766.0,96.8005,96.8348,96.7919,96.7919,2766.0
2019-07-31 10:10:00,112.79,112.79,112.77,112.79,14092.0,96.7919,96.7919,96.7748,96.7919,14092.0
2019-07-31 10:15:00,112.77,112.78,112.74,112.74,3383.0,96.7748,96.7833,96.749,96.749,3383.0
2019-07-31 10:20:00,112.77,112.78,112.73,112.77,3030.0,96.7748,96.7833,96.7404,96.7748,3030.0
2019-07-31 10:25:00,112.77,112.77,112.71,112.71,936.0,96.7748,96.7748,96.7233,96.7233,936.0
2019-07-31 10:30:00,112.72,112.73,112.64,112.7,3051.0,96.7318,96.7404,96.6632,96.7147,3051.0
2019-07-31 10:35:00,112.71,112.72,112.68,112.71,4682.0,96.7233,96.7318,96.6975,96.7233,4682.0
2019-07-31 10:40:00,112.72,112.74,112.67,112.68,65107.0,96.7318,96.749,96.6889,96.6975,65107.0
2019-07-31 10:45:00,112.69,112.71,112.68,112.68,3224.0,96.7061,96.7233,96.6975,96.6975,3224.0
2019-07-31 10:50:00,112.7,112.72,112.68,112.71,7432.0,96.7147,96.7318,96.6975,96.7233,7432.0
2019-07-31 10:55:00,112.72,112.73,112.71,112.72,621.0,96.7318,96.7404,96.7233,96.7318,621.0
2019-07-31 11:00:00,112.75,112.79,112.73,112.79,9876.0,96.7576,96.7919,96.7404,96.7919,9876.0
2019-07-31 11:05:00,112.79,112.81,112.78,112.81,1977.0,96.7919,96.8091,96.7833,96.8091,1977.0
2019-07-31 11:10:00,112.81,112.83,112.8,112.81,8740.0,96.8091,96.8262,96.8005,96.8091,8740.0
2019-07-31 11:15:00,112.8,112.84,112.79,112.84,5799.0,96.8005,96.8348,96.7919,96.8348,5799.0
2019-07-31 11:20:00,112.85,112.91,112.83,112.89,8086.0,96.8434,96.8949,96.8262,96.8777,8086.0
2019-07-31 11:25:00,112.88,112.89,112.86,112.87,3091.0,96.8692,96.8777,96.852,96.8606,3091.0
2019-07-31 11:30:00,112.87,112.88,112.83,112.83,11407.0,96.8606,96.8692,96.8262,96.8262,11407.0
2019-07-31 11:35:00,112.84,112.87,112.81,112.87,3747.0,96.8348,96.8606,96.8091,96.8606,3747.0
2019-07-31 11:40:00,112.89,112.91,112.89,112.91,2021.0,96.8777,96.8949,96.8777,96.8949,2021.0
2019-07-31 11:45:00,112.93,112.93,112.89,112.9,5431.0,96.9121,96.9121,96.8777,96.8863,5431.0
2019-07-31 11:50:00,112.92,112.96,112.91,112.95,3763.0,96.9035,96.9378,96.8949,96.9292,3763.0
2019-07-31 11:55:00,112.98,112.98,112.97,112.97,1529.0,96.955,96.955,96.9464,96.9464,1529.0
2019-07-31 12:00:00,112.98,112.99,112.95,112.97,5039.0,96.955,96.9635,96.9292,96.9464,5039.0
2019-07-31 12:05:00,112.96,112.97,112.95,112.96,1381.0,96.9378,96.9464,96.9292,96.9378,1381.0
2019-07-31 12:10:00,112.97,112.97,112.95,112.95,1062.0,96.9464,96.9464,96.9292,96.9292,1062.0
2019-07-31 12:15:00,112.96,112.96,112.94,112.95,5217.0,96.9378,96.9378,96.9206,96.9292,5217.0
2019-07-31 12:20:00,112.95,112.96,112.93,112.94,3069.0,96.9292,96.9378,96.9121,96.9206,3069.0
2019-07-31 12:25:00,112.95,112.95,112.93,112.94,2096.0,96.9292,96.9292,96.9121,96.9206,2096.0
2019-07-31 12:30:00,112.95,112.96,112.92,112.93,7623.0,96.9292,96.9378,96.9035,96.9121,7623.0
2019-07-31 12:35:00,112.93,112.94,112.9,112.9,1464.0,96.9121,96.9206,96.8863,96.8863,1464.0
2019-07-31 12:40:00,112.89,112.92,112.89,112.91,570.0,96.8777,96.9035,96.8777,96.8949,570.0
2019-07-31 12:45:00,112.93,112.95,112.9,112.91,8654.0,96.9121,96.9292,96.8863,96.8949,8654.0
2019-07-31 12:50:00,112.89,112.9,112.88,112.9,3601.0,96.8777,96.8863,96.8692,96.8863,3601.0
2019-07-31 12:55:00,112.9,112.94,112.9,112.92,5535.0,96.8863,96.9206,96.8863,96.9035,5535.0
2019-07-31 13:00:00,112.91,112.95,112.91,112.93,4668.0,96.8949,96.9292,96.8949,96.9121,4668.0
2019-07-31 13:05:00,112.94,112.96,112.93,112.95,8271.0,96.9206,96.9378,96.9121,96.9292,8271.0
2019-07-31 13:10:00,112.94,112.97,112.94,112.96,2303.0,96.9206,96.9464,96.9206,96.9378,2303.0
2019-07-31 13:15:00,112.95,112.95,112.93,112.95,2512.0,96.9292,96.9292,96.9121,96.9292,2512.0
2019-07-31 13:20:00,112.95,113.02,112.94,113.02,1843.0,96.9292,96.9893,96.9206,96.9893,1843.0
2019-07-31 13:25:00,113.01,113.02,112.97,112.99,9584.0,96.9807,96.9893,96.9464,96.9635,9584.0
2019-07-31 13:30:00,112.97,113.0,112.97,112.98,4365.0,96.9464,96.9721,96.9464,96.955,4365.0
2019-07-31 13:35:00,112.98,112.98,112.95,112.96,24531.0,96.955,96.955,96.9292,96.9378,24531.0
2019-07-31 13:40:00,112.99,112.99,112.96,112.97,3374.0,96.9635,96.9635,96.9378,96.9464,3374.0
2019-07-31 13:45:00,112.98,112.99,112.96,112.97,5183.0,96.955,96.9635,96.9378,96.9464,5183.0
2019-07-31 13:50:00,112.96,112.96,112.86,112.87,10423.0,96.9378,96.9378,96.852,96.8606,10423.0
2019-07-31 13:55:00,112.89,112.98,112.88,112.96,12065.0,96.8777,96.955,96.8692,96.9378,12065.0
2019-07-31 14:00:00,112.86,112.92,112.62,112.8,39419.0,96.852,96.9035,96.646,96.8005,39419.0
2019-07-31 14:05:00,112.8,112.89,112.68,112.73,27091.0,96.8005,96.8777,96.6975,96.7404,27091.0
2019-07-31 14:10:00,112.73,112.83,112.72,112.77,12037.0,96.7404,96.8262,96.7318,96.7748,12037.0
2019-07-31 14:15:00,112.67,112.73,112.66,112.71,4233.0,96.6889,96.7404,96.6804,96.7233,4233.0
2019-07-31 14:20:00,112.64,112.66,112.61,112.62,20810.0,96.6632,96.6804,96.6374,96.646,20810.0
2019-07-31 14:25:00,112.64,112.7,112.64,112.65,11037.0,96.6632,96.7147,96.6632,96.6718,11037.0
2019-07-31 14:30:00,112.67,112.73,112.67,112.72,7806.0,96.6889,96.7404,96.6889,96.7318,7806.0
2019-07-31 14:35:00,112.76,112.76,112.34,112.34,28888.0,96.7662,96.7662,96.4057,96.4057,28888.0
2019-07-31 14:40:00,112.32,112.44,112.15,112.16,17887.0,96.3886,96.4916,96.2427,96.2513,17887.0
2019-07-31 14:45:00,112.15,112.17,111.84,111.87,52028.0,96.2427,96.2599,95.9767,96.0024,52028.0
2019-07-31 14:50:00,111.87,111.88,111.18,111.66,38095.0,96.0024,96.011,95.4103,95.8222,38095.0
2019-07-31 14:55:00,111.64,111.9,111.64,111.81,9907.0,95.805,96.0282,95.805,95.9509,9907.0
2019-07-31 15:00:00,111.79,112.21,111.68,112.0,23015.0,95.9338,96.2942,95.8394,96.114,23015.0
2019-07-31 15:05:00,112.06,112.2,111.98,112.08,25661.0,96.1655,96.2856,96.0968,96.1826,25661.0
2019-07-31 15:10:00,112.08,112.09,111.94,112.09,17245.0,96.1826,96.1912,96.0625,96.1912,17245.0
2019-07-31 15:15:00,112.07,112.21,111.88,112.2,25540.0,96.174,96.2942,96.011,96.2856,25540.0
2019-07-31 15:20:00,112.19,112.35,112.19,112.28,12395.0,96.277,96.4143,96.277,96.3543,12395.0
2019-07-31 15:25:00,112.3,112.45,112.28,112.38,7527.0,96.3714,96.5001,96.3543,96.4401,7527.0
2019-07-31 15:30:00,112.34,112.34,112.22,112.22,11250.0,96.4057,96.4057,96.3028,96.3028,11250.0
2019-07-31 15:35:00,112.2,112.33,112.19,112.3,26290.0,96.2856,96.3972,96.277,96.3714,26290.0
2019-07-31 15:40:00,112.33,112.35,112.18,112.35,16122.0,96.3972,96.4143,96.2684,96.4143,16122.0
2019-07-31 15:45:00,112.32,112.39,112.23,112.23,9308.0,96.3886,96.4487,96.3113,96.3113,9308.0
2019-07-31 15:50:00,112.25,112.25,112.0,112.02,16425.0,96.3285,96.3285,96.114,96.1311,16425.0
2019-07-31 15:55:00,111.99,112.04,111.81,111.82,29091.0,96.1054,96.1483,95.9509,95.9595,29091.0
2019-08-01 09:30:00,111.81,111.86,111.75,111.83,34512.0,95.9509,95.9938,95.8994,95.9681,34512.0
2019-08-01 09:35:00,111.8,111.8,111.67,111.8,4401.0,95.9423,95.9423,95.8308,95.9423,4401.0
2019-08-01 09:40:00,111.77,111.94,111.76,111.92,39680.0,95.9166,96.0625,95.908,96.0453,39680.0
2019-08-01 09:45:00,111.9,112.08,111.89,112.08,14567.0,96.0282,96.1826,96.0196,96.1826,14567.0
2019-08-01 09:50:00,112.1,112.14,112.02,112.02,10264.0,96.1998,96.2341,96.1311,96.1311,10264.0
2019-08-01 09:55:00,112.03,112.09,111.97,112.09,29502.0,96.1397,96.1912,96.0882,96.1912,29502.0
2019-08-01 10:00:00,112.07,112.07,111.93,111.95,19545.0,96.174,96.174,96.0539,96.0711,19545.0
2019-08-01 10:05:00,111.94,112.13,111.94,112.12,9505.0,96.0625,96.2255,96.0625,96.2169,9505.0
2019-08-01 10:10:00,112.13,112.13,112.03,112.08,6213.0,96.2255,96.2255,96.1397,96.1826,6213.0
2019-08-01 10:15:00,112.06,112.18,112.04,112.18,17574.0,96.1655,96.2684,96.1483,96.2684,17574.0
2019-08-01 10:20:00,112.15,112.21,112.14,112.19,10017.0,96.2427,96.2942,96.2341,96.277,10017.0
2019-08-01 10:25:00,112.23,112.29,112.23,112.29,1122.0,96.3113,96.3628,96.3113,96.3628,1122.0
2019-08-01 10:30:00,112.3,112.43,112.27,112.41,5542.0,96.3714,96.483,96.3457,96.4658,5542.0
2019-08-01 10:35:00,112.34,112.35,112.28,112.3,6735.0,96.4057,96.4143,96.3543,96.3714,6735.0
2019-08-01 10:40:00,112.31,112.32,112.25,112.26,3997.0,96.38,96.3886,96.3285,96.3371,3997.0
2019-08-01 10:45:00,112.3,112.33,112.25,112.33,4658.0,96.3714,96.3972,96.3285,96.3972,4658.0
2019-08-01 10:50:00,112.33,112.42,112.28,112.38,13871.0,96.3972,96.4744,96.3543,96.4401,13871.0
2019-08-01 10:55:00,112.41,112.44,112.38,112.42,6359.0,96.4658,96.4916,96.4401,96.4744,6359.0
2019-08-01 11:00:00,112.46,112.54,112.37,112.4,11399.0,96.5087,96.5774,96.4315,96.4572,11399.0
2019-08-01 11:05:00,112.4,112.42,112.34,112.38,47691.0,96.4572,96.4744,96.4057,96.4401,47691.0
2019-08-01 11:10:00,112.38,112.49,112.38,112.43,28516.0,96.4401,96.5345,96.4401,96.483,28516.0
2019-08-01 11:15:00,112.44,112.48,112.4,112.44,8036.0,96.4916,96.5259,96.4572,96.4916,8036.0
2019-08-01 11:20:00,112.45,112.5,112.45,112.49,91729.0,96.5001,96.543,96.5001,96.5345,91729.0
2019-08-01 11:25:00,112.48,112.59,112.47,112.58,3851.0,96.5259,96.6203,96.5173,96.6117,3851.0
2019-08-01 11:30:00,112.57,112.58,112.51,112.57,4079.0,96.6031,96.6117,96.5516,96.6031,4079.0
2019-08-01 11:35:00,112.6,112.61,112.55,112.57,5011.0,96.6289,96.6374,96.586,96.6031,5011.0
2019-08-01 11:40:00,112.61,112.65,112.58,112.65,5131.0,96.6374,96.6718,96.6117,96.6718,5131.0
2019-08-01 11:45:00,112.6,112.63,112.6,112.62,6390.0,96.6289,96.6546,96.6289,96.646,6390.0
2019-08-01 11:50:00,112.63,112.63,112.57,112.57,5227.0,96.6546,96.6546,96.6031,96.6031,5227.0
2019-08-01 11:55:00,112.58,112.58,112.52,112.52,3410.0,96.6117,96.6117,96.5602,96.5602,3410.0
2019-08-01 12:00:00,112.5,112.51,112.48,112.5,5451.0,96.543,96.5516,96.5259,96.543,5451.0
2019-08-01 12:05:00,112.53,112.53,112.48,112.49,6302.0,96.5688,96.5688,96.5259,96.5345,6302.0
2019-08-01 12:10:00,112.48,112.48,112.45,112.47,3747.0,96.5259,96.5259,96.5001,96.5173,3747.0
2019-08-01 12:15:00,112.47,112.47,112.37,112.38,3386.0,96.5173,96.5173,96.4315,96.4401,3386.0
2019-08-01 12:20:00,112.37,112.4,112.37,112.37,13002.0,96.4315,96.4572,96.4315,96.4315,13002.0
2019-08-01 12:25:00,112.39,112.39,112.36,112.38,1389.0,96.4487,96.4487,96.4229,96.4401,1389.0
2019-08-01 12:30:00,112.39,112.45,112.38,112.45,1520.0,96.4487,96.5001,96.4401,96.5001,1520.0
2019-08-01 12:35:00,112.46,112.46,112.43,112.45,1179.0,96.5087,96.5087,96.483,96.5001,1179.0
2019-08-01 12:40:00,112.46,112.49,112.45,112.47,1310.0,96.5087,96.5345,96.5001,96.5173,1310.0
2019-08-01 12:45:00,112.47,112.49,112.45,112.46,2321.0,96.5173,96.5345,96.5001,96.5087,2321.0
2019-08-01 12:50:00,112.47,112.49,112.45,112.49,4777.0,96.5173,96.5345,96.5001,96.5345,4777.0
2019-08-01 12:55:00,112.47,112.47,112.43,112.45,1253.0,96.5173,96.5173,96.483,96.5001,1253.0
2019-08-01 13:00:00,112.45,112.46,112.42,112.44,7268.0,96.5001,96.5087,96.4744,96.4916,7268.0
2019-08-01 13:05:00,112.44,112.46,112.41,112.42,2501.0,96.4916,96.5087,96.4658,96.4744,2501.0
2019-08-01 13:10:00,112.44,112.44,112.4,112.42,3313.0,96.4916,96.4916,96.4572,96.4744,3313.0
2019-08-01 13:15:00,112.42,112.45,112.41,112.43,1565.0,96.4744,96.5001,96.4658,96.483,1565.0
2019-08-01 13:20:00,112.42,112.46,112.41,112.46,3785.0,96.4744,96.5087,96.4658,96.5087,3785.0
2019-08-01 13:25:00,112.46,112.47,111.65,111.66,47678.0,96.5087,96.5173,95.8136,95.8222,47678.0
2019-08-01 13:30:00,111.62,111.9,111.43,111.43,35085.0,95.7879,96.0282,95.6248,95.6248,35085.0
2019-08-01 13:35:00,111.38,111.5,111.09,111.1,35885.0,95.5819,95.6849,95.333,95.3416,35885.0
2019-08-01 13:40:00,111.16,111.36,110.96,111.0,69714.0,95.3931,95.5647,95.2215,95.2558,69714.0
2019-08-01 13:45:00,110.99,111.14,110.92,111.08,99148.0,95.2472,95.376,95.1872,95.3245,99148.0
2019-08-01 13:50:00,111.04,111.09,110.66,110.73,13632.0,95.2901,95.333,94.964,95.0241,13632.0
2019-08-01 13:55:00,110.69,111.06,110.66,111.06,15456.0,94.9898,95.3073,94.964,95.3073,15456.0
2019-08-01 14:00:00,111.03,111.09,110.77,110.78,26937.0,95.2816,95.333,95.0584,95.067,26937.0
2019-08-01 14:05:00,110.75,110.92,110.73,110.76,16451.0,95.0413,95.1872,95.0241,95.0499,16451.0
2019-08-01 14:10:00,110.73,110.94,110.55,110.94,9542.0,95.0241,95.2043,94.8696,95.2043,9542.0
2019-08-01 14:15:00,110.94,110.95,110.73,110.86,12108.0,95.2043,95.2129,95.0241,95.1357,12108.0
2019-08-01 14:20:00,110.86,110.86,110.53,110.63,13830.0,95.1357,95.1357,94.8525,94.9383,13830.0
2019-08-01 14:25:00,110.69,110.77,110.54,110.71,16156.0,94.9898,95.0584,94.8611,95.0069,16156.0
2019-08-01 14:30:00,110.7,110.76,110.51,110.68,14394.0,94.9984,95.0499,94.8353,94.9812,14394.0
2019-08-01 14:35:00,110.7,110.7,110.48,110.48,17210.0,94.9984,94.9984,94.8096,94.8096,17210.0
2019-08-01 14:40:00,110.49,110.61,110.32,110.32,22537.0,94.8181,94.9211,94.6723,94.6723,22537.0
2019-08-01 14:45:00,110.34,110.7,110.34,110.7,11604.0,94.6894,94.9984,94.6894,94.9984,11604.0
2019-08-01 14:50:00,110.72,110.84,110.7,110.78,16424.0,95.0155,95.1185,94.9984,95.067,16424.0
2019-08-01 14:55:00,110.7,110.71,110.58,110.63,10535.0,94.9984,95.0069,94.8954,94.9383,10535.0
2019-08-01 15:00:00,110.66,110.74,110.49,110.64,19529.0,94.964,95.0327,94.8181,94.9469,19529.0
2019-08-01 15:05:00,110.66,110.7,110.46,110.47,12885.0,94.964,94.9984,94.7924,94.801,12885.0
2019-08-01 15:10:00,110.48,110.56,110.39,110.43,35861.0,94.8096,94.8782,94.7323,94.7667,35861.0
2019-08-01 15:15:00,110.44,110.73,110.39,110.66,25265.0,94.7752,95.0241,94.7323,94.964,25265.0
2019-08-01 15:20:00,110.64,110.87,110.64,110.87,14820.0,94.9469,95.1442,94.9469,95.1442,14820.0
2019-08-01 15:25:00,110.84,110.93,110.76,110.77,11476.0,95.1185,95.1957,95.0499,95.0584,11476.0
2019-08-01 15:30:00,110.8,110.84,110.59,110.64,31156.0,95.0842,95.1185,94.904,94.9469,31156.0
2019-08-01 15:35:00,110.64,110.87,110.6,110.82,22586.0,94.9469,95.1442,94.9125,95.1013,22586.0
2019-08-01 15:40:00,110.88,110.89,110.66,110.73,27775.0,95.1528,95.1614,94.964,95.0241,27775.0
2019-08-01 15:45:00,110.71,110.82,110.64,110.65,33379.0,95.0069,95.1013,94.9469,94.9555,33379.0
2019-08-01 15:50:00,110.6,110.6,110.39,110.4,28277.0,94.9125,94.9125,94.7323,94.7409,28277.0
2019-08-01 15:55:00,110.41,110.61,110.39,110.59,53471.0,94.7495,94.9211,94.7323,94.904,53471.0
2019-08-02 09:30:00,110.34,110.37,110.14,110.3,66048.0,94.6894,94.7152,94.5178,94.6551,66048.0
2019-08-02 09:35:00,110.06,110.27,110.01,110.27,7602.0,94.4491,94.6294,94.4062,94.6294,7602.0
2019-08-02 09:40:00,110.11,110.14,109.97,110.0,24055.0,94.492,94.5178,94.3719,94.3976,24055.0
2019-08-02 09:45:00,109.99,110.05,109.93,109.97,15528.0,94.3891,94.4406,94.3376,94.3719,15528.0
2019-08-02 09:50:00,110.0,110.12,109.92,110.06,6534.0,94.3976,94.5006,94.329,94.4491,6534.0
2019-08-02 09:55:00,110.03,110.04,109.91,109.97,31086.0,94.4234,94.432,94.3204,94.3719,31086.0
2019-08-02 10:00:00,109.88,110.01,109.84,109.85,19074.0,94.2947,94.4062,94.2603,94.2689,19074.0
2019-08-02 10:05:00,109.86,109.89,109.78,109.79,14452.0,94.2775,94.3033,94.2089,94.2174,14452.0
2019-08-02 10:10:00,109.79,109.8,109.62,109.67,13086.0,94.2174,94.226,94.0715,94.1145,13086.0
2019-08-02 10:15:00,109.64,109.75,109.64,109.67,23538.0,94.0887,94.1831,94.0887,94.1145,23538.0
2019-08-02 10:20:00,109.69,109.85,109.68,109.84,50011.0,94.1316,94.2689,94.123,94.2603,50011.0
2019-08-02 10:25:00,109.85,109.85,109.76,109.81,3405.0,94.2689,94.2689,94.1917,94.2346,3405.0
2019-08-02 10:30:00,109.79,109.79,109.46,109.48,5776.0,94.2174,94.2174,93.9342,93.9514,5776.0
2019-08-02 10:35:00,109.48,109.51,109.4,109.41,4513.0,93.9514,93.9771,93.8828,93.8913,4513.0
2019-08-02 10:40:00,109.38,109.53,109.36,109.53,17910.0,93.8656,93.9943,93.8484,93.9943,17910.0
2019-08-02 10:45:00,109.5,109.56,109.45,109.48,7727.0,93.9686,94.0201,93.9257,93.9514,7727.0
2019-08-02 10:50:00,109.46,109.46,109.34,109.4,6146.0,93.9342,93.9342,93.8313,93.8828,6146.0
2019-08-02 10:55:00,109.4,109.5,109.4,109.4,9540.0,93.8828,93.9686,93.8828,93.8828,9540.0
2019-08-02 11:00:00,109.37,109.4,109.31,109.38,11979.0,93.857,93.8828,93.8055,93.8656,11979.0
2019-08-02 11:05:00,109.4,109.57,109.4,109.56,11128.0,93.8828,94.0286,93.8828,94.0201,11128.0
2019-08-02 11:10:00,109.56,109.67,109.55,109.63,12542.0,94.0201,94.1145,94.0115,94.0801,12542.0
2019-08-02 11:15:00,109.69,109.87,109.66,109.86,25796.0,94.1316,94.2861,94.1059,94.2775,25796.0
2019-08-02 11:20:00,109.76,109.76,109.65,109.68,2457.0,94.1917,94.1917,94.0973,94.123,2457.0
2019-08-02 11:25:00,109.7,109.72,109.6,109.61,4780.0,94.1402,94.1574,94.0544,94.063,4780.0
2019-08-02 11:30:00,109.63,109.71,109.52,109.52,5044.0,94.0801,94.1488,93.9857,93.9857,5044.0
2019-08-02 11:35:00,109.5,109.52,109.47,109.48,5619.0,93.9686,93.9857,93.9428,93.9514,5619.0
2019-08-02 11:40:00,109.49,109.53,109.49,109.53,2708.0,93.96,93.9943,93.96,93.9943,2708.0
2019-08-02 11:45:00,109.44,109.57,109.42,109.56,5615.0,93.9171,94.0286,93.8999,94.0201,5615.0
2019-08-02 11:50:00,109.57,109.58,109.43,109.58,9832.0,94.0286,94.0372,93.9085,94.0372,9832.0
2019-08-02 11:55:00,109.65,109.71,109.65,109.69,6681.0,94.0973,94.1488,94.0973,94.1316,6681.0
2019-08-02 12:00:00,109.71,109.77,109.67,109.77,5846.0,94.1488,94.2003,94.1145,94.2003,5846.0
2019-08-02 12:05:00,109.72,109.82,109.7,109.81,3785.0,94.1574,94.2432,94.1402,94.2346,3785.0
2019-08-02 12:10:00,109.8,109.83,109.77,109.83,4619.0,94.226,94.2518,94.2003,94.2518,4619.0
2019-08-02 12:15:00,109.86,109.95,109.83,109.95,7890.0,94.2775,94.3547,94.2518,94.3547,7890.0
2019-08-02 12:20:00,109.92,109.97,109.87,109.94,18795.0,94.329,94.3719,94.2861,94.3462,18795.0
2019-08-02 12:25:00,109.94,109.95,109.86,109.94,4440.0,94.3462,94.3547,94.2775,94.3462,4440.0
2019-08-02 12:30:00,109.93,109.93,109.8,109.83,3442.0,94.3376,94.3376,94.226,94.2518,3442.0
2019-08-02 12:35:00,109.87,109.88,109.82,109.86,3291.0,94.2861,94.2947,94.2432,94.2775,3291.0
2019-08-02 12:40:00,109.83,109.86,109.78,109.82,2663.0,94.2518,94.2775,94.2089,94.2432,2663.0
2019-08-02 12:45:00,109.82,109.82,109.72,109.73,3148.0,94.2432,94.2432,94.1574,94.1659,3148.0
2019-08-02 12:50:00,109.71,109.75,109.68,109.69,3473.0,94.1488,94.1831,94.123,94.1316,3473.0
2019-08-02 12:55:00,109.71,109.71,109.58,109.58,9672.0,94.1488,94.1488,94.0372,94.0372,9672.0
2019-08-02 13:00:00,109.59,109.59,109.47,109.56,21320.0,94.0458,94.0458,93.9428,94.0201,21320.0
2019-08-02 13:05:00,109.51,109.52,109.44,109.52,3878.0,93.9771,93.9857,93.9171,93.9857,3878.0
2019-08-02 13:10:00,109.52,109.52,109.43,109.47,7867.0,93.9857,93.9857,93.9085,93.9428,7867.0
2019-08-02 13:15:00,109.5,109.5,109.45,109.46,10224.0,93.9686,93.9686,93.9257,93.9342,10224.0
2019-08-02 13:20:00,109.45,109.57,109.45,109.49,5935.0,93.9257,94.0286,93.9257,93.96,5935.0
2019-08-02 13:25:00,109.49,109.51,109.46,109.51,3707.0,93.96,93.9771,93.9342,93.9771,3707.0
2019-08-02 13:30:00,109.47,109.48,109.43,109.44,3630.0,93.9428,93.9514,93.9085,93.9171,3630.0
2019-08-02 13:35:00,109.44,109.47,109.4,109.47,26994.0,93.9171,93.9428,93.8828,93.9428,26994.0
2019-08-02 13:40:00,109.47,109.58,109.47,109.54,10526.0,93.9428,94.0372,93.9428,94.0029,10526.0
2019-08-02 13:45:00,109.54,109.62,109.54,109.55,8608.0,94.0029,94.0715,94.0029,94.0115,8608.0
2019-08-02 13:50:00,109.54,109.57,109.52,109.56,2522.0,94.0029,94.0286,93.9857,94.0201,2522.0
2019-08-02 13:55:00,109.6,109.61,109.53,109.56,5830.0,94.0544,94.063,93.9943,94.0201,5830.0
2019-08-02 14:00:00,109.56,109.62,109.49,109.61,111745.0,94.0201,94.0715,93.96,94.063,111745.0
2019-08-02 14:05:00,109.61,109.75,109.61,109.68,19975.0,94.063,94.1831,94.063,94.123,19975.0
2019-08-02 14:10:00,109.7,109.78,109.67,109.78,20050.0,94.1402,94.2089,94.1145,94.2089,20050.0
2019-08-02 14:15:00,109.8,109.8,109.69,109.73,9256.0,94.226,94.226,94.1316,94.1659,9256.0
2019-08-02 14:20:00,109.73,109.91,109.73,109.86,8892.0,94.1659,94.3204,94.1659,94.2775,8892.0
2019-08-02 14:25:00,109.87,109.91,109.74,109.78,11996.0,94.2861,94.3204,94.1745,94.2089,11996.0
2019-08-02 14:30:00,109.77,109.81,109.72,109.76,7366.0,94.2003,94.2346,94.1574,94.1917,7366.0
2019-08-02 14:35:00,109.75,109.88,109.74,109.88,7842.0,94.1831,94.2947,94.1745,94.2947,7842.0
2019-08-02 14:40:00,109.88,109.91,109.8,109.87,22336.0,94.2947,94.3204,94.226,94.2861,22336.0
2019-08-02 14:45:00,109.85,109.9,109.74,109.79,16094.0,94.2689,94.3118,94.1745,94.2174,16094.0
2019-08-02 14:50:00,109.79,109.82,109.73,109.77,20978.0,94.2174,94.2432,94.1659,94.2003,20978.0
2019-08-02 14:55:00,109.76,109.83,109.69,109.83,7696.0,94.1917,94.2518,94.1316,94.2518,7696.0
2019-08-02 15:00:00,109.85,109.9,109.8,109.83,6999.0,94.2689,94.3118,94.226,94.2518,6999.0
2019-08-02 15:05:00,109.82,109.86,109.77,109.78,10815.0,94.2432,94.2775,94.2003,94.2089,10815.0
2019-08-02 15:10:00,109.79,109.79,109.66,109.67,11575.0,94.2174,94.2174,94.1059,94.1145,11575.0
2019-08-02 15:15:00,109.67,109.76,109.63,109.76,7059.0,94.1145,94.1917,94.0801,94.1917,7059.0
2019-08-02 15:20:00,109.75,109.97,109.75,109.93,12998.0,94.1831,94.3719,94.1831,94.3376,12998.0
2019-08-02 15:25:00,109.93,110.07,109.91,110.01,27452.0,94.3376,94.4577,94.3204,94.4062,27452.0
2019-08-02 15:30:00,110.01,110.08,109.94,109.94,34624.0,94.4062,94.4663,94.3462,94.3462,34624.0
2019-08-02 15:35:00,109.98,110.46,109.97,110.26,113026.0,94.3805,94.7924,94.3719,94.6208,113026.0
2019-08-02 15:40:00,110.27,110.31,110.15,110.21,26125.0,94.6294,94.6637,94.5264,94.5779,26125.0
2019-08-02 15:45:00,110.18,110.18,110.02,110.02,18008.0,94.5521,94.5521,94.4148,94.4148,18008.0
2019-08-02 15:50:00,110.02,110.05,109.83,109.84,32472.0,94.4148,94.4406,94.2518,94.2603,32472.0
2019-08-02 15:55:00,109.83,110.02,109.83,109.98,75539.0,94.2518,94.4148,94.2518,94.3805,75539.0
2019-08-05 09:30:00,108.56,108.74,108.32,108.57,60138.0,93.1619,93.3164,92.9559,93.1705,60138.0
2019-08-05 09:35:00,108.54,108.56,108.37,108.55,15131.0,93.1447,93.1619,92.9988,93.1533,15131.0
2019-08-05 09:40:00,108.5,108.5,108.3,108.4,64853.0,93.1104,93.1104,92.9388,93.0246,64853.0
2019-08-05 09:45:00,108.36,108.44,108.23,108.25,14212.0,92.9903,93.0589,92.8787,92.8959,14212.0
2019-08-05 09:50:00,108.23,108.33,108.21,108.24,15319.0,92.8787,92.9645,92.8615,92.8873,15319.0
2019-08-05 09:55:00,108.23,108.33,108.18,108.29,5006.0,92.8787,92.9645,92.8358,92.9302,5006.0
2019-08-05 10:00:00,108.27,108.3,108.09,108.1,26742.0,92.913,92.9388,92.7586,92.7671,26742.0
2019-08-05 10:05:00,108.09,108.17,108.06,108.15,8252.0,92.7586,92.8272,92.7328,92.8101,8252.0
2019-08-05 10:10:00,108.13,108.25,108.13,108.2,9851.0,92.7929,92.8959,92.7929,92.853,9851.0
2019-08-05 10:15:00,108.15,108.25,108.1,108.11,12959.0,92.8101,92.8959,92.7671,92.7757,12959.0
2019-08-05 10:20:00,108.08,108.19,108.04,108.05,12758.0,92.75,92.8444,92.7157,92.7242,12758.0
2019-08-05 10:25:00,108.0,108.09,107.97,108.09,15878.0,92.6813,92.7586,92.6556,92.7586,15878.0
2019-08-05 10:30:00,107.97,108.08,107.97,107.98,7536.0,92.6556,92.75,92.6556,92.6642,7536.0
2019-08-05 10:35:00,107.95,108.05,107.87,107.89,8816.0,92.6384,92.7242,92.5698,92.5869,8816.0
2019-08-05 10:40:00,107.94,107.94,107.78,107.8,9542.0,92.6298,92.6298,92.4925,92.5097,9542.0
2019-08-05 10:45:00,107.8,107.91,107.79,107.89,12749.0,92.5097,92.6041,92.5011,92.5869,12749.0
2019-08-05 10:50:00,107.83,107.95,107.83,107.9,29216.0,92.5354,92.6384,92.5354,92.5955,29216.0
2019-08-05 10:55:00,107.92,108.06,107.87,108.05,8895.0,92.6127,92.7328,92.5698,92.7242,8895.0
2019-08-05 11:00:00,108.03,108.08,107.99,108.06,10943.0,92.7071,92.75,92.6727,92.7328,10943.0
2019-08-05 11:05:00,108.04,108.19,108.02,108.14,3835.0,92.7157,92.8444,92.6985,92.8015,3835.0
2019-08-05 11:10:00,108.17,108.28,108.14,108.27,4836.0,92.8272,92.9216,92.8015,92.913,4836.0
2019-08-05 11:15:00,108.22,108.26,108.19,108.19,21638.0,92.8701,92.9044,92.8444,92.8444,21638.0
2019-08-05 11:20:00,108.19,108.27,108.18,108.18,21713.0,92.8444,92.913,92.8358,92.8358,21713.0
2019-08-05 11:25:00,108.19,108.19,108.06,108.09,8070.0,92.8444,92.8444,92.7328,92.7586,8070.0
2019-08-05 11:30:00,108.06,108.12,108.03,108.05,7193.0,92.7328,92.7843,92.7071,92.7242,7193.0
2019-08-05 11:35:00,108.06,108.06,107.96,107.96,11660.0,92.7328,92.7328,92.647,92.647,11660.0
2019-08-05 11:40:00,107.94,107.99,107.89,107.92,9929.0,92.6298,92.6727,92.5869,92.6127,9929.0
2019-08-05 11:45:00,108.03,108.11,108.02,108.06,9517.0,92.7071,92.7757,92.6985,92.7328,9517.0
2019-08-05 11:50:00,108.13,108.13,108.01,108.08,6443.0,92.7929,92.7929,92.6899,92.75,6443.0
2019-08-05 11:55:00,108.05,108.09,107.93,107.93,19548.0,92.7242,92.7586,92.6213,92.6213,19548.0
2019-08-05 12:00:00,107.89,107.92,107.84,107.85,17804.0,92.5869,92.6127,92.544,92.5526,17804.0
2019-08-05 12:05:00,107.88,107.93,107.81,107.82,10270.0,92.5783,92.6213,92.5183,92.5269,10270.0
2019-08-05 12:10:00,107.81,107.83,107.75,107.81,7215.0,92.5183,92.5354,92.4668,92.5183,7215.0
2019-08-05 12:15:00,107.9,107.95,107.87,107.95,5147.0,92.5955,92.6384,92.5698,92.6384,5147.0
2019-08-05 12:20:00,107.99,107.99,107.94,107.99,10011.0,92.6727,92.6727,92.6298,92.6727,10011.0
2019-08-05 12:25:00,107.98,107.98,107.66,107.71,13913.0,92.6642,92.6642,92.3896,92.4325,13913.0
2019-08-05 12:30:00,107.71,107.76,107.67,107.67,6531.0,92.4325,92.4754,92.3981,92.3981,6531.0
2019-08-05 12:35:00,107.66,107.7,107.6,107.66,11038.0,92.3896,92.4239,92.3381,92.3896,11038.0
2019-08-05 12:40:00,107.67,107.67,107.48,107.49,9674.0,92.3981,92.3981,92.2351,92.2437,9674.0
2019-08-05 12:45:00,107.48,107.53,107.37,107.37,9679.0,92.2351,92.278,92.1407,92.1407,9679.0
2019-08-05 12:50:00,107.36,107.51,107.35,107.41,16296.0,92.1321,92.2608,92.1235,92.175,16296.0
2019-08-05 12:55:00,107.41,107.41,107.22,107.22,38717.0,92.175,92.175,92.012,92.012,38717.0
2019-08-05 13:00:00,107.24,107.4,107.21,107.36,26872.0,92.0291,92.1664,92.0034,92.1321,26872.0
2019-08-05 13:05:00,107.36,107.47,107.36,107.41,5851.0,92.1321,92.2265,92.1321,92.175,5851.0
2019-08-05 13:10:00,107.47,107.54,107.43,107.43,9701.0,92.2265,92.2866,92.1922,92.1922,9701.0
2019-08-05 13:15:00,107.53,107.53,107.46,107.49,2869.0,92.278,92.278,92.2179,92.2437,2869.0
2019-08-05 13:20:00,107.53,107.61,107.51,107.57,21543.0,92.278,92.3466,92.2608,92.3123,21543.0
2019-08-05 13:25:00,107.55,107.55,107.41,107.45,6756.0,92.2952,92.2952,92.175,92.2093,6756.0
2019-08-05 13:30:00,107.43,107.46,107.37,107.45,32483.0,92.1922,92.2179,92.1407,92.2093,32483.0
2019-08-05 13:35:00,107.5,107.64,107.47,107.63,11707.0,92.2522,92.3724,92.2265,92.3638,11707.0
2019-08-05 13:40:00,107.64,107.65,107.34,107.4,13828.0,92.3724,92.381,92.1149,92.1664,13828.0
2019-08-05 13:45:00,107.4,107.4,107.31,107.34,9567.0,92.1664,92.1664,92.0892,92.1149,9567.0
2019-08-05 13:50:00,107.31,107.32,107.24,107.27,7303.0,92.0892,92.0978,92.0291,92.0549,7303.0
2019-08-05 13:55:00,107.29,107.29,107.21,107.23,14087.0,92.072,92.072,92.0034,92.0205,14087.0
2019-08-05 14:00:00,107.22,107.26,107.17,107.22,21019.0,92.012,92.0463,91.9691,92.012,21019.0
2019-08-05 14:05:00,107.21,107.3,107.2,107.22,5806.0,92.0034,92.0806,91.9948,92.012,5806.0
2019-08-05 14:10:00,107.2,107.36,107.19,107.33,21858.0,91.9948,92.1321,91.9862,92.1064,21858.0
2019-08-05 14:15:00,107.31,107.32,107.25,107.26,18797.0,92.0892,92.0978,92.0377,92.0463,18797.0
2019-08-05 14:20:00,107.26,107.3,107.1,107.14,13476.0,92.0463,92.0806,91.909,91.9433,13476.0
2019-08-05 14:25:00,107.13,107.14,106.94,106.95,12900.0,91.9347,91.9433,91.7717,91.7803,12900.0
2019-08-05 14:30:00,107.0,107.0,106.82,106.94,10679.0,91.8232,91.8232,91.6687,91.7717,10679.0
2019-08-05 14:35:00,106.97,107.01,106.83,106.83,16446.0,91.7974,91.8317,91.6773,91.6773,16446.0
2019-08-05 14:40:00,106.86,106.91,106.72,106.73,4410.0,91.703,91.7459,91.5829,91.5915,4410.0
2019-08-05 14:45:00,106.72,106.93,106.69,106.85,20949.0,91.5829,91.7631,91.5571,91.6944,20949.0
2019-08-05 14:50:00,106.83,106.93,106.75,106.76,12702.0,91.6773,91.7631,91.6086,91.6172,12702.0
2019-08-05 14:55:00,106.74,106.8,106.68,106.79,32561.0,91.6,91.6515,91.5486,91.643,32561.0
2019-08-05 15:00:00,106.73,106.87,106.51,106.52,11997.0,91.5915,91.7116,91.4027,91.4112,11997.0
2019-08-05 15:05:00,106.51,106.51,106.28,106.31,13193.0,91.4027,91.4027,91.2053,91.231,13193.0
2019-08-05 15:10:00,106.36,106.84,106.36,106.84,15954.0,91.2739,91.6859,91.2739,91.6859,15954.0
2019-08-05 15:15:00,106.76,106.99,106.57,106.95,31685.0,91.6172,91.8146,91.4542,91.7803,31685.0
2019-08-05 15:20:00,106.94,107.13,106.92,106.96,48521.0,91.7717,91.9347,91.7545,91.7888,48521.0
2019-08-05 15:25:00,106.97,107.14,106.87,106.96,24410.0,91.7974,91.9433,91.7116,91.7888,24410.0
2019-08-05 15:30:00,106.88,107.11,106.69,107.06,29134.0,91.7202,91.9176,91.5571,91.8747,29134.0
2019-08-05 15:35:00,107.01,107.27,107.0,107.21,16054.0,91.8317,92.0549,91.8232,92.0034,16054.0
2019-08-05 15:40:00,107.22,107.37,107.14,107.33,17919.0,92.012,92.1407,91.9433,92.1064,17919.0
2019-08-05 15:45:00,107.33,107.39,107.07,107.15,25854.0,92.1064,92.1578,91.8832,91.9519,25854.0
2019-08-05 15:50:00,107.14,107.24,106.97,107.22,39702.0,91.9433,92.0291,91.7974,92.012,39702.0
2019-08-05 15:55:00,107.18,107.24,107.07,107.09,95394.0,91.9776,92.0291,91.8832,91.9004,95394.0
2019-08-06 09:30:00,107.66,107.83,107.55,107.7,67205.0,92.3896,92.5354,92.2952,92.4239,67205.0
2019-08-06 09:35:00,107.64,107.81,107.57,107.76,19318.0,92.3724,92.5183,92.3123,92.4754,19318.0
2019-08-06 09:40:00,107.73,107.9,107.73,107.87,11590.0,92.4496,92.5955,92.4496,92.5698,11590.0
2019-08-06 09:45:00,107.84,107.85,107.5,107.54,14423.0,92.544,92.5526,92.2522,92.2866,14423.0
2019-08-06 09:50:00,107.55,107.6,107.43,107.48,44615.0,92.2952,92.3381,92.1922,92.2351,44615.0
2019-08-06 09:55:00,107.48,107.52,107.38,107.48,6353.0,92.2351,92.2694,92.1493,92.2351,6353.0
2019-08-06 10:00:00,107.5,107.61,107.45,107.61,37224.0,92.2522,92.3466,92.2093,92.3466,37224.0
2019-08-06 10:05:00,107.56,107.61,107.49,107.49,11531.0,92.3037,92.3466,92.2437,92.2437,11531.0
2019-08-06 10:10:00,107.47,107.48,107.2,107.2,31483.0,92.2265,92.2351,91.9948,91.9948,31483.0
2019-08-06 10:15:00,107.14,107.19,107.06,107.08,18076.0,91.9433,91.9862,91.8747,91.8918,18076.0
2019-08-06 10:20:00,107.09,107.3,107.05,107.29,4904.0,91.9004,92.0806,91.8661,92.072,4904.0
2019-08-06 10:25:00,107.31,107.34,107.28,107.28,4305.0,92.0892,92.1149,92.0635,92.0635,4305.0
2019-08-06 10:30:00,107.26,107.43,107.23,107.42,5316.0,92.0463,92.1922,92.0205,92.1836,5316.0
2019-08-06 10:35:00,107.4,107.5,107.29,107.5,18742.0,92.1664,92.2522,92.072,92.2522,18742.0
2019-08-06 10:40:00,107.49,107.63,107.48,107.48,16527.0,92.2437,92.3638,92.2351,92.2351,16527.0
2019-08-06 10:45:00,107.48,107.49,107.34,107.34,7514.0,92.2351,92.2437,92.1149,92.1149,7514.0
2019-08-06 10:50:00,107.35,107.35,107.25,107.34,4753.0,92.1235,92.1235,92.0377,92.1149,4753.0
2019-08-06 10:55:00,107.31,107.4,107.25,107.4,4937.0,92.0892,92.1664,92.0377,92.1664,4937.0
2019-08-06 11:00:00,107.39,107.4,107.21,107.22,14863.0,92.1578,92.1664,92.0034,92.012,14863.0
2019-08-06 11:05:00,107.23,107.32,107.2,107.22,17782.0,92.0205,92.0978,91.9948,92.012,17782.0
2019-08-06 11:10:00,107.15,107.16,106.95,106.98,21046.0,91.9519,91.9605,91.7803,91.806,21046.0
2019-08-06 11:15:00,106.95,107.0,106.87,106.87,5114.0,91.7803,91.8232,91.7116,91.7116,5114.0
2019-08-06 11:20:00,106.87,107.11,106.85,107.11,13554.0,91.7116,91.9176,91.6944,91.9176,13554.0
2019-08-06 11:25:00,107.15,107.2,107.14,107.17,9575.0,91.9519,91.9948,91.9433,91.9691,9575.0
2019-08-06 11:30:00,107.19,107.19,107.02,107.05,11459.0,91.9862,91.9862,91.8403,91.8661,11459.0
2019-08-06 11:35:00,107.05,107.13,106.97,107.13,12619.0,91.8661,91.9347,91.7974,91.9347,12619.0
2019-08-06 11:40:00,107.14,107.26,107.09,107.2,7358.0,91.9433,92.0463,91.9004,91.9948,7358.0
2019-08-06 11:45:00,107.2,107.28,107.16,107.24,8568.0,91.9948,92.0635,91.9605,92.0291,8568.0
2019-08-06 11:50:00,107.29,107.29,107.17,107.17,3632.0,92.072,92.072,91.9691,91.9691,3632.0
2019-08-06 11:55:00,107.16,107.36,107.11,107.36,3335.0,91.9605,92.1321,91.9176,92.1321,3335.0
2019-08-06 12:00:00,107.49,107.49,107.31,107.33,11570.0,92.2437,92.2437,92.0892,92.1064,11570.0
2019-08-06 12:05:00,107.34,107.34,107.24,107.34,51173.0,92.1149,92.1149,92.0291,92.1149,51173.0
2019-08-06 12:10:00,107.32,107.36,107.26,107.36,9544.0,92.0978,92.1321,92.0463,92.1321,9544.0
2019-08-06 12:15:00,107.35,107.38,107.27,107.29,10002.0,92.1235,92.1493,92.0549,92.072,10002.0
2019-08-06 12:20:00,107.3,107.31,107.21,107.23,8730.0,92.0806,92.0892,92.0034,92.0205,8730.0
2019-08-06 12:25:00,107.26,107.26,107.19,107.2,3991.0,92.0463,92.0463,91.9862,91.9948,3991.0
2019-08-06 12:30:00,107.19,107.27,107.15,107.21,21516.0,91.9862,92.0549,91.9519,92.0034,21516.0
2019-08-06 12:35:00,107.25,107.32,107.22,107.29,9535.0,92.0377,92.0978,92.012,92.072,9535.0
2019-08-06 12:40:00,107.28,107.35,107.26,107.32,2914.0,92.0635,92.1235,92.0463,92.0978,2914.0
2019-08-06 12:45:00,107.34,107.34,107.17,107.24,16403.0,92.1149,92.1149,91.9691,92.0291,16403.0
2019-08-06 12:50:00,107.23,107.23,107.19,107.19,3694.0,92.0205,92.0205,91.9862,91.9862,3694.0
2019-08-06 12:55:00,107.2,107.31,107.2,107.27,4397.0,91.9948,92.0892,91.9948,92.0549,4397.0
2019-08-06 13:00:00,107.27,107.41,107.27,107.41,4852.0,92.0549,92.175,92.0549,92.175,4852.0
2019-08-06 13:05:00,107.38,107.52,107.38,107.45,10678.0,92.1493,92.2694,92.1493,92.2093,10678.0
2019-08-06 13:10:00,107.46,107.51,107.45,107.51,8973.0,92.2179,92.2608,92.2093,92.2608,8973.0
2019-08-06 13:15:00,107.51,107.56,107.5,107.51,3782.0,92.2608,92.3037,92.2522,92.2608,3782.0
2019-08-06 13:20:00,107.5,107.6,107.49,107.59,3717.0,92.2522,92.3381,92.2437,92.3295,3717.0
2019-08-06 13:25:00,107.61,107.66,107.57,107.57,1565.0,92.3466,92.3896,92.3123,92.3123,1565.0
2019-08-06 13:30:00,107.6,107.63,107.5,107.63,36705.0,92.3381,92.3638,92.2522,92.3638,36705.0
2019-08-06 13:35:00,107.58,107.72,107.58,107.72,4516.0,92.3209,92.441,92.3209,92.441,4516.0
2019-08-06 13:40:00,107.71,107.75,107.65,107.71,9980.0,92.4325,92.4668,92.381,92.4325,9980.0
2019-08-06 13:45:00,107.7,107.78,107.66,107.78,5635.0,92.4239,92.4925,92.3896,92.4925,5635.0
2019-08-06 13:50:00,107.79,107.81,107.72,107.8,2046.0,92.5011,92.5183,92.441,92.5097,2046.0
2019-08-06 13:55:00,107.76,107.8,107.73,107.74,6805.0,92.4754,92.5097,92.4496,92.4582,6805.0
2019-08-06 14:00:00,107.75,107.75,107.6,107.63,7676.0,92.4668,92.4668,92.3381,92.3638,7676.0
2019-08-06 14:05:00,107.6,107.7,107.58,107.68,32697.0,92.3381,92.4239,92.3209,92.4067,32697.0
2019-08-06 14:10:00,107.7,107.82,107.7,107.81,7723.0,92.4239,92.5269,92.4239,92.5183,7723.0
2019-08-06 14:15:00,107.78,108.01,107.78,108.0,14625.0,92.4925,92.6899,92.4925,92.6813,14625.0
2019-08-06 14:20:00,108.04,108.06,107.98,108.06,14754.0,92.7157,92.7328,92.6642,92.7328,14754.0
2019-08-06 14:25:00,108.08,108.11,108.05,108.09,9625.0,92.75,92.7757,92.7242,92.7586,9625.0
2019-08-06 14:30:00,108.07,108.26,108.03,108.24,11798.0,92.7414,92.9044,92.7071,92.8873,11798.0
2019-08-06 14:35:00,108.19,108.22,108.12,108.15,8144.0,92.8444,92.8701,92.7843,92.8101,8144.0
2019-08-06 14:40:00,108.13,108.2,108.09,108.17,8645.0,92.7929,92.853,92.7586,92.8272,8645.0
2019-08-06 14:45:00,108.15,108.15,108.05,108.05,15961.0,92.8101,92.8101,92.7242,92.7242,15961.0
2019-08-06 14:50:00,108.12,108.14,107.92,107.95,15469.0,92.7843,92.8015,92.6127,92.6384,15469.0
2019-08-06 14:55:00,107.94,107.98,107.93,107.95,16337.0,92.6298,92.6642,92.6213,92.6384,16337.0
2019-08-06 15:00:00,107.93,108.01,107.9,107.93,8830.0,92.6213,92.6899,92.5955,92.6213,8830.0
2019-08-06 15:05:00,107.92,107.99,107.92,107.92,6110.0,92.6127,92.6727,92.6127,92.6127,6110.0
2019-08-06 15:10:00,107.91,108.05,107.91,108.04,26871.0,92.6041,92.7242,92.6041,92.7157,26871.0
2019-08-06 15:15:00,108.07,108.11,108.03,108.04,13353.0,92.7414,92.7757,92.7071,92.7157,13353.0
2019-08-06 15:20:00,108.12,108.18,108.07,108.12,9429.0,92.7843,92.8358,92.7414,92.7843,9429.0
2019-08-06 15:25:00,108.12,108.12,107.96,108.03,5335.0,92.7843,92.7843,92.647,92.7071,5335.0
2019-08-06 15:30:00,108.03,108.04,107.87,107.93,11290.0,92.7071,92.7157,92.5698,92.6213,11290.0
2019-08-06 15:35:00,107.93,108.06,107.92,108.04,16588.0,92.6213,92.7328,92.6127,92.7157,16588.0
2019-08-06 15:40:00,108.07,108.22,108.07,108.2,9059.0,92.7414,92.8701,92.7414,92.853,9059.0
2019-08-06 15:45:00,108.2,108.32,108.08,108.24,14696.0,92.853,92.9559,92.75,92.8873,14696.0
2019-08-06 15:50:00,108.28,108.35,108.22,108.27,20329.0,92.9216,92.9817,92.8701,92.913,20329.0
2019-08-06 15:55:00,108.26,108.31,108.16,108.27,59679.0,92.9044,92.9474,92.8186,92.913,59679.0
2019-08-07 09:30:00,107.1,107.1,106.6,106.63,86916.0,91.909,91.909,91.4799,91.5056,86916.0
2019-08-07 09:35:00,106.68,106.94,106.62,106.89,40065.0,91.5486,91.7717,91.4971,91.7288,40065.0
2019-08-07 09:40:00,106.86,106.87,106.45,106.45,31983.0,91.703,91.7116,91.3512,91.3512,31983.0
2019-08-07 09:45:00,106.34,106.39,105.97,106.24,28255.0,91.2568,91.2997,90.9393,91.171,28255.0
2019-08-07 09:50:00,106.2,106.35,106.18,106.35,5814.0,91.1366,91.2654,91.1195,91.2654,5814.0
2019-08-07 09:55:00,106.32,106.5,106.32,106.38,24502.0,91.2396,91.3941,91.2396,91.2911,24502.0
2019-08-07 10:00:00,106.42,106.45,106.2,106.39,38188.0,91.3254,91.3512,91.1366,91.2997,38188.0
2019-08-07 10:05:00,106.37,106.68,106.36,106.68,18237.0,91.2825,91.5486,91.2739,91.5486,18237.0
2019-08-07 10:10:00,106.68,106.88,106.68,106.77,12696.0,91.5486,91.7202,91.5486,91.6258,12696.0
2019-08-07 10:15:00,106.68,107.01,106.68,106.9,17297.0,91.5486,91.8317,91.5486,91.7374,17297.0
2019-08-07 10:20:00,106.8,106.82,106.73,106.73,31243.0,91.6515,91.6687,91.5915,91.5915,31243.0
2019-08-07 10:25:00,106.76,106.89,106.69,106.75,18808.0,91.6172,91.7288,91.5571,91.6086,18808.0
2019-08-07 10:30:00,106.75,107.03,106.72,106.96,102913.0,91.6086,91.8489,91.5829,91.7888,102913.0
2019-08-07 10:35:00,106.97,107.19,106.96,107.19,21029.0,91.7974,91.9862,91.7888,91.9862,21029.0
2019-08-07 10:40:00,107.18,107.18,107.06,107.1,19305.0,91.9776,91.9776,91.8747,91.909,19305.0
2019-08-07 10:45:00,107.12,107.22,106.99,107.22,7476.0,91.9261,92.012,91.8146,92.012,7476.0
2019-08-07 10:50:00,107.24,107.44,107.24,107.4,32189.0,92.0291,92.2008,92.0291,92.1664,32189.0
2019-08-07 10:55:00,107.4,107.46,107.23,107.33,44359.0,92.1664,92.2179,92.0205,92.1064,44359.0
2019-08-07 11:00:00,107.26,107.35,107.12,107.18,11070.0,92.0463,92.1235,91.9261,91.9776,11070.0
2019-08-07 11:05:00,107.13,107.27,107.02,107.26,31163.0,91.9347,92.0549,91.8403,92.0463,31163.0
2019-08-07 11:10:00,107.23,107.39,107.22,107.32,8767.0,92.0205,92.1578,92.012,92.0978,8767.0
2019-08-07 11:15:00,107.39,107.39,107.18,107.27,19995.0,92.1578,92.1578,91.9776,92.0549,19995.0
2019-08-07 11:20:00,107.26,107.3,107.03,107.03,13571.0,92.0463,92.0806,91.8489,91.8489,13571.0
2019-08-07 11:25:00,107.05,107.16,107.02,107.11,7567.0,91.8661,91.9605,91.8403,91.9176,7567.0
2019-08-07 11:30:00,107.03,107.05,106.97,107.05,2523.0,91.8489,91.8661,91.7974,91.8661,2523.0
2019-08-07 11:35:00,107.14,107.14,107.03,107.09,1039.0,91.9433,91.9433,91.8489,91.9004,1039.0
2019-08-07 11:40:00,107.07,107.1,106.86,106.91,6433.0,91.8832,91.909,91.703,91.7459,6433.0
2019-08-07 11:45:00,106.97,106.97,106.82,106.96,7132.0,91.7974,91.7974,91.6687,91.7888,7132.0
2019-08-07 11:50:00,106.91,106.94,106.81,106.87,7626.0,91.7459,91.7717,91.6601,91.7116,7626.0
2019-08-07 11:55:00,106.94,107.07,106.9,106.93,17949.0,91.7717,91.8832,91.7374,91.7631,17949.0
2019-08-07 12:00:00,106.93,106.97,106.85,106.85,3157.0,91.7631,91.7974,91.6944,91.6944,3157.0
2019-08-07 12:05:00,106.84,106.86,106.75,106.79,16202.0,91.6859,91.703,91.6086,91.643,16202.0
2019-08-07 12:10:00,106.79,106.9,106.74,106.89,3055.0,91.643,91.7374,91.6,91.7288,3055.0
2019-08-07 12:15:00,106.93,106.96,106.9,106.96,5597.0,91.7631,91.7888,91.7374,91.7888,5597.0
2019-08-07 12:20:00,106.77,106.81,106.73,106.77,4149.0,91.6258,91.6601,91.5915,91.6258,4149.0
2019-08-07 12:25:00,106.8,106.93,106.75,106.93,6426.0,91.6515,91.7631,91.6086,91.7631,6426.0
2019-08-07 12:30:00,106.91,107.09,106.87,107.05,12300.0,91.7459,91.9004,91.7116,91.8661,12300.0
2019-08-07 12:35:00,107.02,107.08,107.01,107.07,4288.0,91.8403,91.8918,91.8317,91.8832,4288.0
2019-08-07 12:40:00,107.07,107.26,107.06,107.21,10158.0,91.8832,92.0463,91.8747,92.0034,10158.0
2019-08-07 12:45:00,107.22,107.24,107.15,107.17,6638.0,92.012,92.0291,91.9519,91.9691,6638.0
2019-08-07 12:50:00,107.15,107.25,107.13,107.24,3125.0,91.9519,92.0377,91.9347,92.0291,3125.0
2019-08-07 12:55:00,107.24,107.3,107.21,107.27,7169.0,92.0291,92.0806,92.0034,92.0549,7169.0
2019-08-07 13:00:00,107.31,107.36,107.27,107.32,9820.0,92.0892,92.1321,92.0549,92.0978,9820.0
2019-08-07 13:05:00,107.31,107.43,107.31,107.41,3334.0,92.0892,92.1922,92.0892,92.175,3334.0
2019-08-07 13:10:00,107.4,107.44,107.31,107.33,10165.0,92.1664,92.2008,92.0892,92.1064,10165.0
2019-08-07 13:15:00,107.29,107.36,107.29,107.34,5337.0,92.072,92.1321,92.072,92.1149,5337.0
2019-08-07 13:20:00,107.34,107.4,107.25,107.32,6643.0,92.1149,92.1664,92.0377,92.0978,6643.0
2019-08-07 13:25:00,107.31,107.34,107.24,107.33,3624.0,92.0892,92.1149,92.0291,92.1064,3624.0
2019-08-07 13:30:00,107.38,107.61,107.38,107.55,33373.0,92.1493,92.3466,92.1493,92.2952,33373.0
2019-08-07 13:35:00,107.55,107.63,107.5,107.63,4932.0,92.2952,92.3638,92.2522,92.3638,4932.0
2019-08-07 13:40:00,107.67,107.74,107.66,107.72,3390.0,92.3981,92.4582,92.3896,92.441,3390.0
2019-08-07 13:45:00,107.71,107.8,107.69,107.79,3645.0,92.4325,92.5097,92.4153,92.5011,3645.0
2019-08-07 13:50:00,107.82,107.83,107.73,107.73,32417.0,92.5269,92.5354,92.4496,92.4496,32417.0
2019-08-07 13:55:00,107.77,107.77,107.56,107.57,10193.0,92.484,92.484,92.3037,92.3123,10193.0
2019-08-07 14:00:00,107.59,107.64,107.58,107.61,5945.0,92.3295,92.3724,92.3209,92.3466,5945.0
2019-08-07 14:05:00,107.68,107.81,107.63,107.81,12854.0,92.4067,92.5183,92.3638,92.5183,12854.0
2019-08-07 14:10:00,107.8,107.82,107.68,107.68,10699.0,92.5097,92.5269,92.4067,92.4067,10699.0
2019-08-07 14:15:00,107.58,107.65,107.45,107.45,20087.0,92.3209,92.381,92.2093,92.2093,20087.0
2019-08-07 14:20:00,107.48,107.54,107.43,107.48,7401.0,92.2351,92.2866,92.1922,92.2351,7401.0
2019-08-07 14:25:00,107.46,107.68,107.45,107.66,14274.0,92.2179,92.4067,92.2093,92.3896,14274.0
2019-08-07 14:30:00,107.66,107.76,107.66,107.73,17923.0,92.3896,92.4754,92.3896,92.4496,17923.0
2019-08-07 14:35:00,107.77,107.78,107.66,107.67,5354.0,92.484,92.4925,92.3896,92.3981,5354.0
2019-08-07 14:40:00,107.67,107.99,107.66,107.95,7090.0,92.3981,92.6727,92.3896,92.6384,7090.0
2019-08-07 14:45:00,107.94,108.03,107.89,107.9,33650.0,92.6298,92.7071,92.5869,92.5955,33650.0
2019-08-07 14:50:00,107.92,108.05,107.92,108.02,9246.0,92.6127,92.7242,92.6127,92.6985,9246.0
2019-08-07 14:55:00,107.99,108.0,107.91,107.99,5262.0,92.6727,92.6813,92.6041,92.6727,5262.0
2019-08-07 15:00:00,108.09,108.09,107.8,107.85,19662.0,92.7586,92.7586,92.5097,92.5526,19662.0
2019-08-07 15:05:00,107.88,107.95,107.85,107.88,10395.0,92.5783,92.6384,92.5526,92.5783,10395.0
2019-08-07 15:10:00,107.83,107.89,107.81,107.86,2810.0,92.5354,92.5869,92.5183,92.5612,2810.0
2019-08-07 15:15:00,107.88,108.0,107.79,108.0,18127.0,92.5783,92.6813,92.5011,92.6813,18127.0
2019-08-07 15:20:00,108.06,108.08,108.0,108.0,7067.0,92.7328,92.75,92.6813,92.6813,7067.0
2019-08-07 15:25:00,108.03,108.13,107.96,108.13,6412.0,92.7071,92.7929,92.647,92.7929,6412.0
2019-08-07 15:30:00,108.14,108.26,108.14,108.24,5228.0,92.8015,92.9044,92.8015,92.8873,5228.0
2019-08-07 15:35:00,108.21,108.36,108.16,108.36,20434.0,92.8615,92.9903,92.8186,92.9903,20434.0
2019-08-07 15:40:00,108.35,108.36,108.17,108.24,16603.0,92.9817,92.9903,92.8272,92.8873,16603.0
2019-08-07 15:45:00,108.23,108.26,108.05,108.08,23237.0,92.8787,92.9044,92.7242,92.75,23237.0
2019-08-07 15:50:00,108.05,108.05,107.94,107.95,28062.0,92.7242,92.7242,92.6298,92.6384,28062.0
2019-08-07 15:55:00,107.95,108.22,107.95,108.03,34201.0,92.6384,92.8701,92.6384,92.7071,34201.0
2019-08-08 09:30:00,108.57,108.82,108.45,108.59,36261.0,93.1705,93.385,93.0675,93.1876,36261.0
2019-08-08 09:35:00,108.62,108.69,108.52,108.55,61928.0,93.2134,93.2735,93.1276,93.1533,61928.0
2019-08-08 09:40:00,108.51,108.64,108.51,108.63,1025.0,93.119,93.2305,93.119,93.222,1025.0
2019-08-08 09:45:00,108.63,108.63,108.53,108.59,11306.0,93.222,93.222,93.1362,93.1876,11306.0
2019-08-08 09:50:00,108.55,108.58,108.42,108.57,7169.0,93.1533,93.1791,93.0418,93.1705,7169.0
2019-08-08 09:55:00,108.63,108.77,108.63,108.69,6530.0,93.222,93.3421,93.222,93.2735,6530.0
2019-08-08 10:00:00,108.7,108.76,108.69,108.75,10715.0,93.282,93.3335,93.2735,93.3249,10715.0
2019-08-08 10:05:00,108.75,108.81,108.72,108.8,16086.0,93.3249,93.3764,93.2992,93.3679,16086.0
2019-08-08 10:10:00,108.8,108.83,108.73,108.82,3017.0,93.3679,93.3936,93.3078,93.385,3017.0
2019-08-08 10:15:00,108.84,108.86,108.8,108.86,3498.0,93.4022,93.4193,93.3679,93.4193,3498.0
2019-08-08 10:20:00,108.89,108.89,108.81,108.84,133619.0,93.4451,93.4451,93.3764,93.4022,133619.0
2019-08-08 10:25:00,108.83,108.84,108.78,108.78,6400.0,93.3936,93.4022,93.3507,93.3507,6400.0
2019-08-08 10:30:00,108.84,108.9,108.83,108.89,1530.0,93.4022,93.4537,93.3936,93.4451,1530.0
2019-08-08 10:35:00,108.89,108.92,108.86,108.89,5061.0,93.4451,93.4708,93.4193,93.4451,5061.0
2019-08-08 10:40:00,108.89,108.96,108.89,108.95,3598.0,93.4451,93.5052,93.4451,93.4966,3598.0
2019-08-08 10:45:00,108.96,108.97,108.89,108.9,8165.0,93.5052,93.5137,93.4451,93.4537,8165.0
2019-08-08 10:50:00,108.91,108.99,108.9,108.98,5481.0,93.4623,93.5309,93.4537,93.5223,5481.0
2019-08-08 10:55:00,108.98,109.04,108.96,108.96,13473.0,93.5223,93.5738,93.5052,93.5052,13473.0
2019-08-08 11:00:00,108.98,108.99,108.87,108.92,7653.0,93.5223,93.5309,93.4279,93.4708,7653.0
2019-08-08 11:05:00,108.9,108.91,108.86,108.86,3374.0,93.4537,93.4623,93.4193,93.4193,3374.0
2019-08-08 11:10:00,108.84,108.9,108.83,108.88,3465.0,93.4022,93.4537,93.3936,93.4365,3465.0
2019-08-08 11:15:00,108.88,109.02,108.86,109.02,1946.0,93.4365,93.5567,93.4193,93.5567,1946.0
2019-08-08 11:20:00,109.02,109.09,109.0,109.06,23411.0,93.5567,93.6167,93.5395,93.591,23411.0
2019-08-08 11:25:00,109.06,109.07,109.03,109.06,3714.0,93.591,93.5996,93.5652,93.591,3714.0
2019-08-08 11:30:00,109.04,109.13,109.03,109.12,7023.0,93.5738,93.651,93.5652,93.6425,7023.0
2019-08-08 11:35:00,109.14,109.21,109.13,109.18,10901.0,93.6596,93.7197,93.651,93.694,10901.0
2019-08-08 11:40:00,109.21,109.28,109.19,109.26,8534.0,93.7197,93.7798,93.7025,93.7626,8534.0
2019-08-08 11:45:00,109.26,109.27,109.21,109.22,9365.0,93.7626,93.7712,93.7197,93.7283,9365.0
2019-08-08 11:50:00,109.18,109.24,109.18,109.24,6433.0,93.694,93.7454,93.694,93.7454,6433.0
2019-08-08 11:55:00,109.25,109.28,109.21,109.25,6462.0,93.754,93.7798,93.7197,93.754,6462.0
2019-08-08 12:00:00,109.26,109.34,109.24,109.25,64835.0,93.7626,93.8313,93.7454,93.754,64835.0
2019-08-08 12:05:00,109.25,109.32,109.25,109.31,5976.0,93.754,93.8141,93.754,93.8055,5976.0
2019-08-08 12:10:00,109.31,109.37,109.3,109.32,4123.0,93.8055,93.857,93.7969,93.8141,4123.0
2019-08-08 12:15:00,109.33,109.45,109.33,109.45,6103.0,93.8227,93.9257,93.8227,93.9257,6103.0
2019-08-08 12:20:00,109.44,109.46,109.4,109.4,6243.0,93.9171,93.9342,93.8828,93.8828,6243.0
2019-08-08 12:25:00,109.41,109.43,109.38,109.4,4340.0,93.8913,93.9085,93.8656,93.8828,4340.0
2019-08-08 12:30:00,109.4,109.47,109.4,109.46,5542.0,93.8828,93.9428,93.8828,93.9342,5542.0
2019-08-08 12:35:00,109.47,109.5,109.4,109.42,5552.0,93.9428,93.9686,93.8828,93.8999,5552.0
2019-08-08 12:40:00,109.41,109.46,109.39,109.4,2468.0,93.8913,93.9342,93.8742,93.8828,2468.0
2019-08-08 12:45:00,109.45,109.48,109.42,109.42,7492.0,93.9257,93.9514,93.8999,93.8999,7492.0
2019-08-08 12:50:00,109.44,109.51,109.43,109.5,6305.0,93.9171,93.9771,93.9085,93.9686,6305.0
2019-08-08 12:55:00,109.48,109.55,109.48,109.53,2471.0,93.9514,94.0115,93.9514,93.9943,2471.0
2019-08-08 13:00:00,109.54,109.59,109.53,109.59,7821.0,94.0029,94.0458,93.9943,94.0458,7821.0
2019-08-08 13:05:00,109.57,109.58,109.46,109.48,4112.0,94.0286,94.0372,93.9342,93.9514,4112.0
2019-08-08 13:10:00,109.47,109.5,109.45,109.46,6924.0,93.9428,93.9686,93.9257,93.9342,6924.0
2019-08-08 13:15:00,109.47,109.48,109.42,109.42,2165.0,93.9428,93.9514,93.8999,93.8999,2165.0
2019-08-08 13:20:00,109.42,109.46,109.39,109.45,40148.0,93.8999,93.9342,93.8742,93.9257,40148.0
2019-08-08 13:25:00,109.42,109.42,109.35,109.35,12172.0,93.8999,93.8999,93.8398,93.8398,12172.0
2019-08-08 13:30:00,109.35,109.42,109.35,109.4,29510.0,93.8398,93.8999,93.8398,93.8828,29510.0
2019-08-08 13:35:00,109.43,109.45,109.4,109.43,2513.0,93.9085,93.9257,93.8828,93.9085,2513.0
2019-08-08 13:40:00,109.44,109.49,109.44,109.48,21136.0,93.9171,93.96,93.9171,93.9514,21136.0
2019-08-08 13:45:00,109.49,109.5,109.44,109.47,4469.0,93.96,93.9686,93.9171,93.9428,4469.0
2019-08-08 13:50:00,109.46,109.55,109.46,109.54,4035.0,93.9342,94.0115,93.9342,94.0029,4035.0
2019-08-08 13:55:00,109.54,109.55,109.47,109.47,14205.0,94.0029,94.0115,93.9428,93.9428,14205.0
2019-08-08 14:00:00,109.46,109.46,109.31,109.34,6964.0,93.9342,93.9342,93.8055,93.8313,6964.0
2019-08-08 14:05:00,109.32,109.42,109.28,109.32,11843.0,93.8141,93.8999,93.7798,93.8141,11843.0
2019-08-08 14:10:00,109.31,109.41,109.3,109.41,15881.0,93.8055,93.8913,93.7969,93.8913,15881.0
2019-08-08 14:15:00,109.43,109.43,109.31,109.31,7748.0,93.9085,93.9085,93.8055,93.8055,7748.0
2019-08-08 14:20:00,109.34,109.38,109.32,109.38,7286.0,93.8313,93.8656,93.8141,93.8656,7286.0
2019-08-08 14:25:00,109.36,109.38,109.35,109.37,2922.0,93.8484,93.8656,93.8398,93.857,2922.0
2019-08-08 14:30:00,109.4,109.49,109.39,109.42,70535.0,93.8828,93.96,93.8742,93.8999,70535.0
2019-08-08 14:35:00,109.42,109.44,109.38,109.43,210235.0,93.8999,93.9171,93.8656,93.9085,210235.0
2019-08-08 14:40:00,109.46,109.5,109.44,109.49,3975.0,93.9342,93.9686,93.9171,93.96,3975.0
2019-08-08 14:45:00,109.5,109.5,109.25,109.29,7602.0,93.9686,93.9686,93.754,93.7884,7602.0
2019-08-08 14:50:00,109.34,109.46,109.33,109.44,5816.0,93.8313,93.9342,93.8227,93.9171,5816.0
2019-08-08 14:55:00,109.43,109.5,109.43,109.47,5279.0,93.9085,93.9686,93.9085,93.9428,5279.0
2019-08-08 15:00:00,109.45,109.57,109.45,109.56,10333.0,93.9257,94.0286,93.9257,94.0201,10333.0
2019-08-08 15:05:00,109.54,109.59,109.53,109.55,5753.0,94.0029,94.0458,93.9943,94.0115,5753.0
2019-08-08 15:10:00,109.53,109.53,109.4,109.43,46050.0,93.9943,93.9943,93.8828,93.9085,46050.0
2019-08-08 15:15:00,109.43,109.44,109.35,109.38,11708.0,93.9085,93.9171,93.8398,93.8656,11708.0
2019-08-08 15:20:00,109.4,109.45,109.38,109.43,13841.0,93.8828,93.9257,93.8656,93.9085,13841.0
2019-08-08 15:25:00,109.44,109.45,109.36,109.39,9655.0,93.9171,93.9257,93.8484,93.8742,9655.0
2019-08-08 15:30:00,109.41,109.55,109.39,109.53,9751.0,93.8913,94.0115,93.8742,93.9943,9751.0
2019-08-08 15:35:00,109.52,109.56,109.49,109.5,8382.0,93.9857,94.0201,93.96,93.9686,8382.0
2019-08-08 15:40:00,109.54,109.74,109.52,109.72,41311.0,94.0029,94.1745,93.9857,94.1574,41311.0
2019-08-08 15:45:00,109.72,109.77,109.62,109.62,32248.0,94.1574,94.2003,94.0715,94.0715,32248.0
2019-08-08 15:50:00,109.62,109.68,109.59,109.63,52795.0,94.0715,94.123,94.0458,94.0801,52795.0
2019-08-08 15:55:00,109.6,109.71,109.55,109.7,27093.0,94.0544,94.1488,94.0115,94.1402,27093.0
2019-08-09 09:30:00,109.43,109.43,109.32,109.42,39137.0,93.9085,93.9085,93.8141,93.8999,39137.0
2019-08-09 09:35:00,109.48,109.62,109.45,109.54,9677.0,93.9514,94.0715,93.9257,94.0029,9677.0
2019-08-09 09:40:00,109.51,109.51,109.42,109.44,6671.0,93.9771,93.9771,93.8999,93.9171,6671.0
2019-08-09 09:45:00,109.41,109.47,109.38,109.39,25716.0,93.8913,93.9428,93.8656,93.8742,25716.0
2019-08-09 09:50:00,109.3,109.36,109.27,109.27,5912.0,93.7969,93.8484,93.7712,93.7712,5912.0
2019-08-09 09:55:00,109.29,109.29,109.19,109.22,20414.0,93.7884,93.7884,93.7025,93.7283,20414.0
2019-08-09 10:00:00,109.22,109.32,109.2,109.3,11619.0,93.7283,93.8141,93.7111,93.7969,11619.0
2019-08-09 10:05:00,109.31,109.32,109.06,109.08,26286.0,93.8055,93.8141,93.591,93.6081,26286.0
2019-08-09 10:10:00,109.04,109.22,109.03,109.21,26138.0,93.5738,93.7283,93.5652,93.7197,26138.0
2019-08-09 10:15:00,109.19,109.19,109.0,109.01,14934.0,93.7025,93.7025,93.5395,93.5481,14934.0
2019-08-09 10:20:00,109.03,109.05,108.87,108.95,7368.0,93.5652,93.5824,93.4279,93.4966,7368.0
2019-08-09 10:25:00,108.97,108.98,108.87,108.87,2618.0,93.5137,93.5223,93.4279,93.4279,2618.0
2019-08-09 10:30:00,108.86,108.87,108.86,108.86,880.0,93.4193,93.4279,93.4193,93.4193,880.0
2019-08-09 10:35:00,108.77,108.87,108.77,108.82,3730.0,93.3421,93.4279,93.3421,93.385,3730.0
2019-08-09 10:40:00,108.78,108.78,108.72,108.76,3201.0,93.3507,93.3507,93.2992,93.3335,3201.0
2019-08-09 10:45:00,108.79,108.85,108.72,108.82,3471.0,93.3593,93.4108,93.2992,93.385,3471.0
2019-08-09 10:50:00,108.87,109.0,108.86,108.97,58136.0,93.4279,93.5395,93.4193,93.5137,58136.0
2019-08-09 10:55:00,108.91,109.0,108.9,109.0,4837.0,93.4623,93.5395,93.4537,93.5395,4837.0
2019-08-09 11:00:00,109.0,109.0,108.89,108.93,24776.0,93.5395,93.5395,93.4451,93.4794,24776.0
2019-08-09 11:05:00,108.88,108.88,108.77,108.77,2985.0,93.4365,93.4365,93.3421,93.3421,2985.0
2019-08-09 11:10:00,108.77,108.82,108.71,108.82,13183.0,93.3421,93.385,93.2906,93.385,13183.0
2019-08-09 11:15:00,108.8,108.88,108.8,108.81,982.0,93.3679,93.4365,93.3679,93.3764,982.0
2019-08-09 11:20:00,108.78,108.8,108.68,108.68,10491.0,93.3507,93.3679,93.2649,93.2649,10491.0
2019-08-09 11:25:00,108.63,108.69,108.49,108.5,35601.0,93.222,93.2735,93.1018,93.1104,35601.0
2019-08-09 11:30:00,108.51,108.61,108.5,108.61,12975.0,93.119,93.2048,93.1104,93.2048,12975.0
2019-08-09 11:35:00,108.57,108.64,108.52,108.53,13171.0,93.1705,93.2305,93.1276,93.1362,13171.0
2019-08-09 11:40:00,108.52,108.63,108.51,108.59,27157.0,93.1276,93.222,93.119,93.1876,27157.0
2019-08-09 11:45:00,108.58,108.7,108.54,108.7,5949.0,93.1791,93.282,93.1447,93.282,5949.0
2019-08-09 11:50:00,108.69,108.73,108.59,108.59,54026.0,93.2735,93.3078,93.1876,93.1876,54026.0
2019-08-09 11:55:00,108.55,108.59,108.42,108.47,17095.0,93.1533,93.1876,93.0418,93.0847,17095.0
2019-08-09 12:00:00,108.5,108.64,108.49,108.62,9796.0,93.1104,93.2305,93.1018,93.2134,9796.0
2019-08-09 12:05:00,108.64,108.65,108.53,108.61,7980.0,93.2305,93.2391,93.1362,93.2048,7980.0
2019-08-09 12:10:00,108.59,108.66,108.59,108.64,7269.0,93.1876,93.2477,93.1876,93.2305,7269.0
2019-08-09 12:15:00,108.6,108.6,108.48,108.5,2899.0,93.1962,93.1962,93.0932,93.1104,2899.0
2019-08-09 12:20:00,108.47,108.56,108.41,108.54,12578.0,93.0847,93.1619,93.0332,93.1447,12578.0
2019-08-09 12:25:00,108.51,108.56,108.48,108.53,7687.0,93.119,93.1619,93.0932,93.1362,7687.0
2019-08-09 12:30:00,108.49,108.55,108.48,108.52,3775.0,93.1018,93.1533,93.0932,93.1276,3775.0
2019-08-09 12:35:00,108.53,108.56,108.44,108.55,13394.0,93.1362,93.1619,93.0589,93.1533,13394.0
2019-08-09 12:40:00,108.52,108.69,108.51,108.64,10136.0,93.1276,93.2735,93.119,93.2305,10136.0
2019-08-09 12:45:00,108.65,108.7,108.63,108.7,6610.0,93.2391,93.282,93.222,93.282,6610.0
2019-08-09 12:50:00,108.73,109.12,108.7,109.12,12986.0,93.3078,93.6425,93.282,93.6425,12986.0
2019-08-09 12:55:00,109.12,109.22,108.83,108.83,19426.0,93.6425,93.7283,93.3936,93.3936,19426.0
2019-08-09 13:00:00,108.86,108.92,108.85,108.86,4912.0,93.4193,93.4708,93.4108,93.4193,4912.0
2019-08-09 13:05:00,108.89,108.93,108.85,108.91,2920.0,93.4451,93.4794,93.4108,93.4623,2920.0
2019-08-09 13:10:00,108.89,109.03,108.87,109.01,10741.0,93.4451,93.5652,93.4279,93.5481,10741.0
2019-08-09 13:15:00,109.01,109.12,108.98,109.07,11741.0,93.5481,93.6425,93.5223,93.5996,11741.0
2019-08-09 13:20:00,109.05,109.18,109.05,109.1,19884.0,93.5824,93.694,93.5824,93.6253,19884.0
2019-08-09 13:25:00,109.06,109.19,109.05,109.17,9458.0,93.591,93.7025,93.5824,93.6854,9458.0
2019-08-09 13:30:00,109.2,109.32,109.2,109.32,37432.0,93.7111,93.8141,93.7111,93.8141,37432.0
2019-08-09 13:35:00,109.27,109.29,109.24,109.24,1242.0,93.7712,93.7884,93.7454,93.7454,1242.0
2019-08-09 13:40:00,109.27,109.28,109.21,109.25,4248.0,93.7712,93.7798,93.7197,93.754,4248.0
2019-08-09 13:45:00,109.24,109.27,109.2,109.25,6156.0,93.7454,93.7712,93.7111,93.754,6156.0
2019-08-09 13:50:00,109.27,109.28,109.18,109.24,3585.0,93.7712,93.7798,93.694,93.7454,3585.0
2019-08-09 13:55:00,109.23,109.25,109.18,109.18,4767.0,93.7369,93.754,93.694,93.694,4767.0
2019-08-09 14:00:00,109.18,109.19,109.12,109.16,5351.0,93.694,93.7025,93.6425,93.6768,5351.0
2019-08-09 14:05:00,109.17,109.26,109.16,109.21,6890.0,93.6854,93.7626,93.6768,93.7197,6890.0
2019-08-09 14:10:00,109.21,109.25,109.19,109.21,12963.0,93.7197,93.754,93.7025,93.7197,12963.0
2019-08-09 14:15:00,109.21,109.21,109.15,109.19,12478.0,93.7197,93.7197,93.6682,93.7025,12478.0
2019-08-09 14:20:00,109.17,109.23,109.15,109.23,3047.0,93.6854,93.7369,93.6682,93.7369,3047.0
2019-08-09 14:25:00,109.27,109.31,109.25,109.27,28590.0,93.7712,93.8055,93.754,93.7712,28590.0
2019-08-09 14:30:00,109.24,109.32,109.24,109.26,8642.0,93.7454,93.8141,93.7454,93.7626,8642.0
2019-08-09 14:35:00,109.2,109.24,109.12,109.16,3811.0,93.7111,93.7454,93.6425,93.6768,3811.0
2019-08-09 14:40:00,109.16,109.22,109.16,109.2,8251.0,93.6768,93.7283,93.6768,93.7111,8251.0
2019-08-09 14:45:00,109.19,109.23,109.16,109.18,29503.0,93.7025,93.7369,93.6768,93.694,29503.0
2019-08-09 14:50:00,109.16,109.18,109.09,109.15,4351.0,93.6768,93.694,93.6167,93.6682,4351.0
2019-08-09 14:55:00,109.2,109.26,109.17,109.18,5789.0,93.7111,93.7626,93.6854,93.694,5789.0
2019-08-09 15:00:00,109.16,109.36,109.15,109.36,2956.0,93.6768,93.8484,93.6682,93.8484,2956.0
2019-08-09 15:05:00,109.34,109.54,109.34,109.53,10635.0,93.8313,94.0029,93.8313,93.9943,10635.0
2019-08-09 15:10:00,109.51,109.53,109.46,109.48,3717.0,93.9771,93.9943,93.9342,93.9514,3717.0
2019-08-09 15:15:00,109.5,109.5,109.35,109.36,3951.0,93.9686,93.9686,93.8398,93.8484,3951.0
2019-08-09 15:20:00,109.38,109.4,109.35,109.4,8472.0,93.8656,93.8828,93.8398,93.8828,8472.0
2019-08-09 15:25:00,109.44,109.45,109.37,109.41,16658.0,93.9171,93.9257,93.857,93.8913,16658.0
2019-08-09 15:30:00,109.4,109.61,109.37,109.58,18701.0,93.8828,94.063,93.857,94.0372,18701.0
2019-08-09 15:35:00,109.56,109.66,109.56,109.65,4907.0,94.0201,94.1059,94.0201,94.0973,4907.0
2019-08-09 15:40:00,109.63,109.65,109.56,109.6,5326.0,94.0801,94.0973,94.0201,94.0544,5326.0
2019-08-09 15:45:00,109.55,109.61,109.5,109.5,11600.0,94.0115,94.063,93.9686,93.9686,11600.0
2019-08-09 15:50:00,109.47,109.51,109.33,109.34,22676.0,93.9428,93.9771,93.8227,93.8313,22676.0
2019-08-09 15:55:00,109.31,109.31,109.09,109.13,19128.0,93.8055,93.8055,93.6167,93.651,19128.0
2019-08-12 09:30:00,108.58,108.58,108.41,108.42,28695.0,93.1791,93.1791,93.0332,93.0418,28695.0
2019-08-12 09:35:00,108.38,108.42,108.37,108.39,25630.0,93.0074,93.0418,92.9988,93.016,25630.0
2019-08-12 09:40:00,108.4,108.4,108.3,108.3,1774.0,93.0246,93.0246,92.9388,92.9388,1774.0
2019-08-12 09:45:00,108.38,108.43,108.29,108.36,10059.0,93.0074,93.0503,92.9302,92.9903,10059.0
2019-08-12 09:50:00,108.33,108.36,108.23,108.23,17147.0,92.9645,92.9903,92.8787,92.8787,17147.0
2019-08-12 09:55:00,108.28,108.35,108.26,108.31,5648.0,92.9216,92.9817,92.9044,92.9474,5648.0
2019-08-12 10:00:00,108.33,108.44,108.33,108.38,29113.0,92.9645,93.0589,92.9645,93.0074,29113.0
2019-08-12 10:05:00,108.29,108.32,108.27,108.29,2699.0,92.9302,92.9559,92.913,92.9302,2699.0
2019-08-12 10:10:00,108.28,108.42,108.28,108.42,12481.0,92.9216,93.0418,92.9216,93.0418,12481.0
2019-08-12 10:15:00,108.43,108.51,108.37,108.44,4425.0,93.0503,93.119,92.9988,93.0589,4425.0
2019-08-12 10:20:00,108.48,108.64,108.48,108.63,5267.0,93.0932,93.2305,93.0932,93.222,5267.0
2019-08-12 10:25:00,108.68,108.7,108.59,108.59,12032.0,93.2649,93.282,93.1876,93.1876,12032.0
2019-08-12 10:30:00,108.58,108.64,108.53,108.54,56409.0,93.1791,93.2305,93.1362,93.1447,56409.0
2019-08-12 10:35:00,108.51,108.52,108.46,108.5,4424.0,93.119,93.1276,93.0761,93.1104,4424.0
2019-08-12 10:40:00,108.53,108.53,108.4,108.42,13400.0,93.1362,93.1362,93.0246,93.0418,13400.0
2019-08-12 10:45:00,108.43,108.43,108.3,108.35,10468.0,93.0503,93.0503,92.9388,92.9817,10468.0
2019-08-12 10:50:00,108.33,108.41,108.33,108.41,7609.0,92.9645,93.0332,92.9645,93.0332,7609.0
2019-08-12 10:55:00,108.4,108.43,108.37,108.43,5535.0,93.0246,93.0503,92.9988,93.0503,5535.0
2019-08-12 11:00:00,108.39,108.41,108.29,108.3,5682.0,93.016,93.0332,92.9302,92.9388,5682.0
2019-08-12 11:05:00,108.28,108.32,108.23,108.23,3566.0,92.9216,92.9559,92.8787,92.8787,3566.0
2019-08-12 11:10:00,108.2,108.21,107.98,108.0,8727.0,92.853,92.8615,92.6642,92.6813,8727.0
2019-08-12 11:15:00,107.99,108.09,107.98,108.05,4538.0,92.6727,92.7586,92.6642,92.7242,4538.0
2019-08-12 11:20:00,108.05,108.1,108.05,108.08,5840.0,92.7242,92.7671,92.7242,92.75,5840.0
2019-08-12 11:25:00,108.09,108.13,108.05,108.11,6677.0,92.7586,92.7929,92.7242,92.7757,6677.0
2019-08-12 11:30:00,108.11,108.17,107.93,107.93,4754.0,92.7757,92.8272,92.6213,92.6213,4754.0
2019-08-12 11:35:00,107.92,108.01,107.92,108.01,2429.0,92.6127,92.6899,92.6127,92.6899,2429.0
2019-08-12 11:40:00,108.01,108.13,107.99,108.12,27648.0,92.6899,92.7929,92.6727,92.7843,27648.0
2019-08-12 11:45:00,108.13,108.2,108.12,108.19,6096.0,92.7929,92.853,92.7843,92.8444,6096.0
2019-08-12 11:50:00,108.23,108.27,108.21,108.27,2165.0,92.8787,92.913,92.8615,92.913,2165.0
2019-08-12 11:55:00,108.25,108.25,108.18,108.18,2586.0,92.8959,92.8959,92.8358,92.8358,2586.0
2019-08-12 12:00:00,108.18,108.18,108.05,108.06,1911.0,92.8358,92.8358,92.7242,92.7328,1911.0
2019-08-12 12:05:00,108.08,108.14,108.03,108.12,12107.0,92.75,92.8015,92.7071,92.7843,12107.0
2019-08-12 12:10:00,108.14,108.22,108.14,108.19,14162.0,92.8015,92.8701,92.8015,92.8444,14162.0
2019-08-12 12:15:00,108.14,108.24,108.13,108.24,5946.0,92.8015,92.8873,92.7929,92.8873,5946.0
2019-08-12 12:20:00,108.26,108.31,108.24,108.27,4812.0,92.9044,92.9474,92.8873,92.913,4812.0
2019-08-12 12:25:00,108.26,108.32,108.22,108.32,1997.0,92.9044,92.9559,92.8701,92.9559,1997.0
2019-08-12 12:30:00,108.32,108.35,108.29,108.29,4700.0,92.9559,92.9817,92.9302,92.9302,4700.0
2019-08-12 12:35:00,108.28,108.33,108.27,108.29,2071.0,92.9216,92.9645,92.913,92.9302,2071.0
2019-08-12 12:40:00,108.3,108.3,108.11,108.2,13985.0,92.9388,92.9388,92.7757,92.853,13985.0
2019-08-12 12:45:00,108.15,108.18,108.11,108.14,10668.0,92.8101,92.8358,92.7757,92.8015,10668.0
2019-08-12 12:50:00,108.17,108.19,108.07,108.08,4153.0,92.8272,92.8444,92.7414,92.75,4153.0
2019-08-12 12:55:00,108.08,108.2,108.07,108.13,3566.0,92.75,92.853,92.7414,92.7929,3566.0
2019-08-12 13:00:00,108.13,108.14,108.08,108.08,4227.0,92.7929,92.8015,92.75,92.75,4227.0
2019-08-12 13:05:00,108.1,108.17,108.09,108.09,2950.0,92.7671,92.8272,92.7586,92.7586,2950.0
2019-08-12 13:10:00,108.1,108.17,108.08,108.16,3902.0,92.7671,92.8272,92.75,92.8186,3902.0
2019-08-12 13:15:00,108.15,108.16,107.99,108.02,5643.0,92.8101,92.8186,92.6727,92.6985,5643.0
2019-08-12 13:20:00,108.05,108.11,108.03,108.06,16110.0,92.7242,92.7757,92.7071,92.7328,16110.0
2019-08-12 13:25:00,108.07,108.1,108.06,108.08,4737.0,92.7414,92.7671,92.7328,92.75,4737.0
2019-08-12 13:30:00,108.05,108.1,108.03,108.09,3135.0,92.7242,92.7671,92.7071,92.7586,3135.0
2019-08-12 13:35:00,108.07,108.08,107.95,107.96,61675.0,92.7414,92.75,92.6384,92.647,61675.0
2019-08-12 13:40:00,107.95,108.01,107.87,107.88,13219.0,92.6384,92.6899,92.5698,92.5783,13219.0
2019-08-12 13:45:00,107.89,107.92,107.82,107.88,16661.0,92.5869,92.6127,92.5269,92.5783,16661.0
2019-08-12 13:50:00,107.88,107.89,107.82,107.87,9448.0,92.5783,92.5869,92.5269,92.5698,9448.0
2019-08-12 13:55:00,107.87,107.89,107.83,107.88,8008.0,92.5698,92.5869,92.5354,92.5783,8008.0
2019-08-12 14:00:00,107.86,107.93,107.83,107.9,11427.0,92.5612,92.6213,92.5354,92.5955,11427.0
2019-08-12 14:05:00,107.9,107.93,107.87,107.9,6968.0,92.5955,92.6213,92.5698,92.5955,6968.0
2019-08-12 14:10:00,107.93,107.99,107.92,107.96,11683.0,92.6213,92.6727,92.6127,92.647,11683.0
2019-08-12 14:15:00,107.98,107.98,107.87,107.87,7882.0,92.6642,92.6642,92.5698,92.5698,7882.0
2019-08-12 14:20:00,107.87,107.88,107.82,107.85,10034.0,92.5698,92.5783,92.5269,92.5526,10034.0
2019-08-12 14:25:00,107.84,107.85,107.8,107.8,4802.0,92.544,92.5526,92.5097,92.5097,4802.0
2019-08-12 14:30:00,107.79,107.83,107.75,107.78,15136.0,92.5011,92.5354,92.4668,92.4925,15136.0
2019-08-12 14:35:00,107.77,107.78,107.73,107.74,10973.0,92.484,92.4925,92.4496,92.4582,10973.0
2019-08-12 14:40:00,107.66,107.66,107.48,107.54,10123.0,92.3896,92.3896,92.2351,92.2866,10123.0
2019-08-12 14:45:00,107.53,107.58,107.5,107.51,8313.0,92.278,92.3209,92.2522,92.2608,8313.0
2019-08-12 14:50:00,107.55,107.64,107.52,107.52,12812.0,92.2952,92.3724,92.2694,92.2694,12812.0
2019-08-12 14:55:00,107.53,107.59,107.45,107.54,18547.0,92.278,92.3295,92.2093,92.2866,18547.0
2019-08-12 15:00:00,107.58,107.72,107.54,107.67,28232.0,92.3209,92.441,92.2866,92.3981,28232.0
2019-08-12 15:05:00,107.62,107.75,107.62,107.68,14913.0,92.3552,92.4668,92.3552,92.4067,14913.0
2019-08-12 15:10:00,107.66,107.71,107.65,107.66,15782.0,92.3896,92.4325,92.381,92.3896,15782.0
2019-08-12 15:15:00,107.69,107.72,107.66,107.69,13327.0,92.4153,92.441,92.3896,92.4153,13327.0
2019-08-12 15:20:00,107.67,107.72,107.63,107.7,15077.0,92.3981,92.441,92.3638,92.4239,15077.0
2019-08-12 15:25:00,107.67,107.79,107.65,107.78,4078.0,92.3981,92.5011,92.381,92.4925,4078.0
2019-08-12 15:30:00,107.74,107.82,107.74,107.74,3455.0,92.4582,92.5269,92.4582,92.4582,3455.0
2019-08-12 15:35:00,107.7,107.75,107.69,107.75,3971.0,92.4239,92.4668,92.4153,92.4668,3971.0
2019-08-12 15:40:00,107.81,107.82,107.77,107.82,500.0,92.5183,92.5269,92.484,92.5269,500.0
2019-08-12 15:45:00,107.84,107.84,107.69,107.78,3473.0,92.544,92.544,92.4153,92.4925,3473.0
2019-08-12 15:50:00,107.78,107.82,107.77,107.81,15996.0,92.4925,92.5269,92.484,92.5183,15996.0
2019-08-12 15:55:00,107.78,107.85,107.78,107.79,11463.0,92.4925,92.5526,92.4925,92.5011,11463.0
2019-08-13 09:30:00,107.7,107.7,107.55,107.67,40007.0,92.4239,92.4239,92.2952,92.3981,40007.0
2019-08-13 09:35:00,107.7,108.18,107.66,108.12,45941.0,92.4239,92.8358,92.3896,92.7843,45941.0
2019-08-13 09:40:00,108.24,108.24,107.99,108.2,1887.0,92.8873,92.8873,92.6727,92.853,1887.0
2019-08-13 09:45:00,108.2,109.33,108.2,109.14,43356.0,92.853,93.8227,92.853,93.6596,43356.0
2019-08-13 09:50:00,109.13,109.26,109.01,109.26,10146.0,93.651,93.7626,93.5481,93.7626,10146.0
2019-08-13 09:55:00,109.22,109.36,109.22,109.36,9836.0,93.7283,93.8484,93.7283,93.8484,9836.0
2019-08-13 10:00:00,109.41,109.41,109.13,109.16,20825.0,93.8913,93.8913,93.651,93.6768,20825.0
2019-08-13 10:05:00,109.13,109.15,109.02,109.15,7398.0,93.651,93.6682,93.5567,93.6682,7398.0
2019-08-13 10:10:00,109.14,109.17,108.99,109.14,15553.0,93.6596,93.6854,93.5309,93.6596,15553.0
2019-08-13 10:15:00,109.2,109.52,109.2,109.52,14011.0,93.7111,93.9857,93.7111,93.9857,14011.0
2019-08-13 10:20:00,109.45,109.53,109.43,109.5,5715.0,93.9257,93.9943,93.9085,93.9686,5715.0
2019-08-13 10:25:00,109.54,109.73,109.54,109.68,28804.0,94.0029,94.1659,94.0029,94.123,28804.0
2019-08-13 10:30:00,109.67,109.72,109.59,109.62,7776.0,94.1145,94.1574,94.0458,94.0715,7776.0
2019-08-13 10:35:00,109.57,109.63,109.56,109.57,3183.0,94.0286,94.0801,94.0201,94.0286,3183.0
2019-08-13 10:40:00,109.54,109.54,109.31,109.36,5189.0,94.0029,94.0029,93.8055,93.8484,5189.0
2019-08-13 10:45:00,109.4,109.46,109.28,109.28,3611.0,93.8828,93.9342,93.7798,93.7798,3611.0
2019-08-13 10:50:00,109.28,109.36,109.19,109.36,5693.0,93.7798,93.8484,93.7025,93.8484,5693.0
2019-08-13 10:55:00,109.3,109.31,109.17,109.21,6915.0,93.7969,93.8055,93.6854,93.7197,6915.0
2019-08-13 11:00:00,109.24,109.29,109.15,109.18,8112.0,93.7454,93.7884,93.6682,93.694,8112.0
2019-08-13 11:05:00,109.17,109.34,109.17,109.34,7125.0,93.6854,93.8313,93.6854,93.8313,7125.0
2019-08-13 11:10:00,109.3,109.42,109.3,109.35,15869.0,93.7969,93.8999,93.7969,93.8398,15869.0
2019-08-13 11:15:00,109.39,109.39,109.01,109.01,6479.0,93.8742,93.8742,93.5481,93.5481,6479.0
2019-08-13 11:20:00,109.02,109.14,109.01,109.1,3111.0,93.5567,93.6596,93.5481,93.6253,3111.0
2019-08-13 11:25:00,109.0,109.13,108.98,109.05,5995.0,93.5395,93.651,93.5223,93.5824,5995.0
2019-08-13 11:30:00,108.97,109.04,108.97,109.04,1570.0,93.5137,93.5738,93.5137,93.5738,1570.0
2019-08-13 11:35:00,109.05,109.22,109.04,109.2,9657.0,93.5824,93.7283,93.5738,93.7111,9657.0
2019-08-13 11:40:00,109.23,109.34,109.23,109.33,13156.0,93.7369,93.8313,93.7369,93.8227,13156.0
2019-08-13 11:45:00,109.35,109.39,109.3,109.35,14998.0,93.8398,93.8742,93.7969,93.8398,14998.0
2019-08-13 11:50:00,109.38,109.38,109.28,109.35,61237.0,93.8656,93.8656,93.7798,93.8398,61237.0
2019-08-13 11:55:00,109.42,109.47,109.33,109.44,17130.0,93.8999,93.9428,93.8227,93.9171,17130.0
2019-08-13 12:00:00,109.45,109.49,109.39,109.39,13971.0,93.9257,93.96,93.8742,93.8742,13971.0
2019-08-13 12:05:00,109.39,109.43,109.33,109.35,8841.0,93.8742,93.9085,93.8227,93.8398,8841.0
2019-08-13 12:10:00,109.38,109.45,109.34,109.44,12465.0,93.8656,93.9257,93.8313,93.9171,12465.0
2019-08-13 12:15:00,109.47,109.55,109.47,109.53,7376.0,93.9428,94.0115,93.9428,93.9943,7376.0
2019-08-13 12:20:00,109.53,109.63,109.53,109.58,5794.0,93.9943,94.0801,93.9943,94.0372,5794.0
2019-08-13 12:25:00,109.57,109.57,109.37,109.52,23402.0,94.0286,94.0286,93.857,93.9857,23402.0
2019-08-13 12:30:00,109.5,109.51,109.36,109.39,3851.0,93.9686,93.9771,93.8484,93.8742,3851.0
2019-08-13 12:35:00,109.4,109.42,109.36,109.4,3211.0,93.8828,93.8999,93.8484,93.8828,3211.0
2019-08-13 12:40:00,109.42,109.43,109.38,109.42,8178.0,93.8999,93.9085,93.8656,93.8999,8178.0
2019-08-13 12:45:00,109.41,109.46,109.38,109.41,15234.0,93.8913,93.9342,93.8656,93.8913,15234.0
2019-08-13 12:50:00,109.39,109.46,109.37,109.38,11723.0,93.8742,93.9342,93.857,93.8656,11723.0
2019-08-13 12:55:00,109.39,109.39,109.27,109.35,2623.0,93.8742,93.8742,93.7712,93.8398,2623.0
2019-08-13 13:00:00,109.36,109.43,109.24,109.43,15955.0,93.8484,93.9085,93.7454,93.9085,15955.0
2019-08-13 13:05:00,109.44,109.49,109.42,109.45,4506.0,93.9171,93.96,93.8999,93.9257,4506.0
2019-08-13 13:10:00,109.46,109.49,109.44,109.48,5598.0,93.9342,93.96,93.9171,93.9514,5598.0
2019-08-13 13:15:00,109.52,109.53,109.12,109.2,10746.0,93.9857,93.9943,93.6425,93.7111,10746.0
2019-08-13 13:20:00,109.15,109.28,109.15,109.18,13561.0,93.6682,93.7798,93.6682,93.694,13561.0
2019-08-13 13:25:00,109.23,109.28,109.19,109.27,6210.0,93.7369,93.7798,93.7025,93.7712,6210.0
2019-08-13 13:30:00,109.23,109.29,109.22,109.27,3309.0,93.7369,93.7884,93.7283,93.7712,3309.0
2019-08-13 13:35:00,109.28,109.34,109.24,109.24,48021.0,93.7798,93.8313,93.7454,93.7454,48021.0
2019-08-13 13:40:00,109.28,109.28,109.22,109.25,8002.0,93.7798,93.7798,93.7283,93.754,8002.0
2019-08-13 13:45:00,109.28,109.31,109.22,109.22,9334.0,93.7798,93.8055,93.7283,93.7283,9334.0
2019-08-13 13:50:00,109.25,109.29,109.22,109.29,11246.0,93.754,93.7884,93.7283,93.7884,11246.0
2019-08-13 13:55:00,109.23,109.3,109.23,109.27,15717.0,93.7369,93.7969,93.7369,93.7712,15717.0
2019-08-13 14:00:00,109.29,109.3,109.24,109.3,9298.0,93.7884,93.7969,93.7454,93.7969,9298.0
2019-08-13 14:05:00,109.31,109.31,109.25,109.29,2631.0,93.8055,93.8055,93.754,93.7884,2631.0
2019-08-13 14:10:00,109.31,109.31,109.21,109.22,7033.0,93.8055,93.8055,93.7197,93.7283,7033.0
2019-08-13 14:15:00,109.24,109.28,109.21,109.21,11784.0,93.7454,93.7798,93.7197,93.7197,11784.0
2019-08-13 14:20:00,109.24,109.25,109.18,109.22,7793.0,93.7454,93.754,93.694,93.7283,7793.0
2019-08-13 14:25:00,109.23,109.36,109.23,109.33,10575.0,93.7369,93.8484,93.7369,93.8227,10575.0
2019-08-13 14:30:00,109.35,109.41,109.31,109.4,18947.0,93.8398,93.8913,93.8055,93.8828,18947.0
2019-08-13 14:35:00,109.41,109.44,109.34,109.42,6574.0,93.8913,93.9171,93.8313,93.8999,6574.0
2019-08-13 14:40:00,109.42,109.44,109.39,109.42,2767.0,93.8999,93.9171,93.8742,93.8999,2767.0
2019-08-13 14:45:00,109.39,109.4,109.3,109.32,8917.0,93.8742,93.8828,93.7969,93.8141,8917.0
2019-08-13 14:50:00,109.31,109.38,109.31,109.33,8408.0,93.8055,93.8656,93.8055,93.8227,8408.0
2019-08-13 14:55:00,109.33,109.34,109.29,109.3,12080.0,93.8227,93.8313,93.7884,93.7969,12080.0
2019-08-13 15:00:00,109.3,109.33,109.26,109.26,6539.0,93.7969,93.8227,93.7626,93.7626,6539.0
2019-08-13 15:05:00,109.23,109.25,109.19,109.25,10336.0,93.7369,93.754,93.7025,93.754,10336.0
2019-08-13 15:10:00,109.23,109.23,109.17,109.19,4890.0,93.7369,93.7369,93.6854,93.7025,4890.0
2019-08-13 15:15:00,109.21,109.24,109.17,109.22,23709.0,93.7197,93.7454,93.6854,93.7283,23709.0
2019-08-13 15:20:00,109.24,109.24,109.16,109.17,8377.0,93.7454,93.7454,93.6768,93.6854,8377.0
2019-08-13 15:25:00,109.19,109.21,109.14,109.2,12609.0,93.7025,93.7197,93.6596,93.7111,12609.0
2019-08-13 15:30:00,109.18,109.18,109.11,109.12,6747.0,93.694,93.694,93.6339,93.6425,6747.0
2019-08-13 15:35:00,109.13,109.15,109.1,109.15,12590.0,93.651,93.6682,93.6253,93.6682,12590.0
2019-08-13 15:40:00,109.17,109.19,109.04,109.06,17611.0,93.6854,93.7025,93.5738,93.591,17611.0
2019-08-13 15:45:00,109.05,109.06,108.99,109.06,7357.0,93.5824,93.591,93.5309,93.591,7357.0
2019-08-13 15:50:00,109.03,109.19,109.03,109.19,33487.0,93.5652,93.7025,93.5652,93.7025,33487.0
2019-08-13 15:55:00,109.19,109.19,108.99,109.1,34669.0,93.7025,93.7025,93.5309,93.6253,34669.0
2019-08-14 09:30:00,107.64,107.65,107.41,107.44,50592.0,92.3724,92.381,92.175,92.2008,50592.0
2019-08-14 09:35:00,107.55,107.68,107.5,107.68,38287.0,92.2952,92.4067,92.2522,92.4067,38287.0
2019-08-14 09:40:00,107.63,107.64,107.43,107.44,4336.0,92.3638,92.3724,92.1922,92.2008,4336.0
2019-08-14 09:45:00,107.4,107.46,107.32,107.46,5504.0,92.1664,92.2179,92.0978,92.2179,5504.0
2019-08-14 09:50:00,107.41,107.67,107.4,107.54,6906.0,92.175,92.3981,92.1664,92.2866,6906.0
2019-08-14 09:55:00,107.55,107.61,107.48,107.6,4996.0,92.2952,92.3466,92.2351,92.3381,4996.0
2019-08-14 10:00:00,107.62,107.62,107.34,107.34,11054.0,92.3552,92.3552,92.1149,92.1149,11054.0
2019-08-14 10:05:00,107.28,107.43,107.27,107.41,3208.0,92.0635,92.1922,92.0549,92.175,3208.0
2019-08-14 10:10:00,107.39,107.4,107.25,107.29,10951.0,92.1578,92.1664,92.0377,92.072,10951.0
2019-08-14 10:15:00,107.33,107.37,107.25,107.25,9549.0,92.1064,92.1407,92.0377,92.0377,9549.0
2019-08-14 10:20:00,107.24,107.39,107.23,107.34,11990.0,92.0291,92.1578,92.0205,92.1149,11990.0
2019-08-14 10:25:00,107.34,107.53,107.34,107.52,5131.0,92.1149,92.278,92.1149,92.2694,5131.0
2019-08-14 10:30:00,107.51,107.51,107.37,107.4,2474.0,92.2608,92.2608,92.1407,92.1664,2474.0
2019-08-14 10:35:00,107.38,107.38,107.24,107.24,8201.0,92.1493,92.1493,92.0291,92.0291,8201.0
2019-08-14 10:40:00,107.15,107.29,107.15,107.28,1811.0,91.9519,92.072,91.9519,92.0635,1811.0
2019-08-14 10:45:00,107.26,107.29,107.15,107.15,3884.0,92.0463,92.072,91.9519,91.9519,3884.0
2019-08-14 10:50:00,107.14,107.18,107.08,107.18,8960.0,91.9433,91.9776,91.8918,91.9776,8960.0
2019-08-14 10:55:00,107.14,107.23,107.06,107.06,4874.0,91.9433,92.0205,91.8747,91.8747,4874.0
2019-08-14 11:00:00,107.01,107.12,106.93,106.95,34060.0,91.8317,91.9261,91.7631,91.7803,34060.0
2019-08-14 11:05:00,106.9,106.99,106.85,106.88,16392.0,91.7374,91.8146,91.6944,91.7202,16392.0
2019-08-14 11:10:00,106.85,106.88,106.71,106.71,14941.0,91.6944,91.7202,91.5743,91.5743,14941.0
2019-08-14 11:15:00,106.7,106.8,106.64,106.7,5410.0,91.5657,91.6515,91.5142,91.5657,5410.0
2019-08-14 11:20:00,106.7,106.86,106.69,106.85,10636.0,91.5657,91.703,91.5571,91.6944,10636.0
2019-08-14 11:25:00,106.83,106.93,106.81,106.83,10595.0,91.6773,91.7631,91.6601,91.6773,10595.0
2019-08-14 11:30:00,106.82,106.98,106.82,106.96,5023.0,91.6687,91.806,91.6687,91.7888,5023.0
2019-08-14 11:35:00,106.95,106.95,106.83,106.92,7005.0,91.7803,91.7803,91.6773,91.7545,7005.0
2019-08-14 11:40:00,106.93,106.94,106.79,106.79,5438.0,91.7631,91.7717,91.643,91.643,5438.0
2019-08-14 11:45:00,106.75,106.77,106.66,106.77,11115.0,91.6086,91.6258,91.5314,91.6258,11115.0
2019-08-14 11:50:00,106.85,106.88,106.77,106.81,8345.0,91.6944,91.7202,91.6258,91.6601,8345.0
2019-08-14 11:55:00,106.79,106.8,106.68,106.77,7638.0,91.643,91.6515,91.5486,91.6258,7638.0
2019-08-14 12:00:00,106.7,106.71,106.6,106.64,5042.0,91.5657,91.5743,91.4799,91.5142,5042.0
2019-08-14 12:05:00,106.61,106.68,106.55,106.56,9091.0,91.4885,91.5486,91.437,91.4456,9091.0
2019-08-14 12:10:00,106.59,106.7,106.54,106.68,12592.0,91.4713,91.5657,91.4284,91.5486,12592.0
2019-08-14 12:15:00,106.71,106.71,106.63,106.65,7424.0,91.5743,91.5743,91.5056,91.5228,7424.0
2019-08-14 12:20:00,106.69,106.71,106.58,106.63,9807.0,91.5571,91.5743,91.4627,91.5056,9807.0
2019-08-14 12:25:00,106.63,106.63,106.54,106.6,8184.0,91.5056,91.5056,91.4284,91.4799,8184.0
2019-08-14 12:30:00,106.58,106.75,106.58,106.68,9611.0,91.4627,91.6086,91.4627,91.5486,9611.0
2019-08-14 12:35:00,106.69,106.74,106.61,106.62,8772.0,91.5571,91.6,91.4885,91.4971,8772.0
2019-08-14 12:40:00,106.62,106.62,106.5,106.57,15537.0,91.4971,91.4971,91.3941,91.4542,15537.0
2019-08-14 12:45:00,106.55,106.56,106.41,106.41,8721.0,91.437,91.4456,91.3169,91.3169,8721.0
2019-08-14 12:50:00,106.4,106.41,106.3,106.3,3406.0,91.3083,91.3169,91.2225,91.2225,3406.0
2019-08-14 12:55:00,106.29,106.32,106.17,106.23,16625.0,91.2139,91.2396,91.1109,91.1624,16625.0
2019-08-14 13:00:00,106.2,106.28,106.09,106.19,19312.0,91.1366,91.2053,91.0422,91.1281,19312.0
2019-08-14 13:05:00,106.17,106.22,106.12,106.19,9310.0,91.1109,91.1538,91.068,91.1281,9310.0
2019-08-14 13:10:00,106.22,106.35,106.15,106.3,17222.0,91.1538,91.2654,91.0937,91.2225,17222.0
2019-08-14 13:15:00,106.31,106.32,106.19,106.2,16000.0,91.231,91.2396,91.1281,91.1366,16000.0
2019-08-14 13:20:00,106.18,106.4,106.18,106.4,14287.0,91.1195,91.3083,91.1195,91.3083,14287.0
2019-08-14 13:25:00,106.43,106.73,106.42,106.56,12423.0,91.334,91.5915,91.3254,91.4456,12423.0
2019-08-14 13:30:00,106.52,106.63,106.52,106.58,11854.0,91.4112,91.5056,91.4112,91.4627,11854.0
2019-08-14 13:35:00,106.57,106.73,106.55,106.66,33746.0,91.4542,91.5915,91.437,91.5314,33746.0
2019-08-14 13:40:00,106.65,106.72,106.65,106.69,7498.0,91.5228,91.5829,91.5228,91.5571,7498.0
2019-08-14 13:45:00,106.67,106.67,106.56,106.62,14184.0,91.54,91.54,91.4456,91.4971,14184.0
2019-08-14 13:50:00,106.63,106.67,106.59,106.6,4678.0,91.5056,91.54,91.4713,91.4799,4678.0
2019-08-14 13:55:00,106.59,106.62,106.51,106.55,10598.0,91.4713,91.4971,91.4027,91.437,10598.0
2019-08-14 14:00:00,106.55,106.6,106.42,106.43,12696.0,91.437,91.4799,91.3254,91.334,12696.0
2019-08-14 14:05:00,106.41,106.49,106.37,106.47,12647.0,91.3169,91.3855,91.2825,91.3683,12647.0
2019-08-14 14:10:00,106.45,106.59,106.45,106.48,10955.0,91.3512,91.4713,91.3512,91.3769,10955.0
2019-08-14 14:15:00,106.49,106.63,106.49,106.59,8221.0,91.3855,91.5056,91.3855,91.4713,8221.0
2019-08-14 14:20:00,106.51,106.56,106.41,106.43,8520.0,91.4027,91.4456,91.3169,91.334,8520.0
2019-08-14 14:25:00,106.42,106.46,106.39,106.39,9109.0,91.3254,91.3598,91.2997,91.2997,9109.0
2019-08-14 14:30:00,106.4,106.44,106.26,106.26,20677.0,91.3083,91.3426,91.1881,91.1881,20677.0
2019-08-14 14:35:00,106.25,106.28,106.14,106.14,8036.0,91.1795,91.2053,91.0851,91.0851,8036.0
2019-08-14 14:40:00,106.15,106.15,106.04,106.1,8851.0,91.0937,91.0937,90.9993,91.0508,8851.0
2019-08-14 14:45:00,106.14,106.21,106.06,106.16,26261.0,91.0851,91.1452,91.0165,91.1023,26261.0
2019-08-14 14:50:00,106.13,106.27,106.12,106.24,12071.0,91.0766,91.1967,91.068,91.171,12071.0
2019-08-14 14:55:00,106.28,106.33,106.22,106.24,11524.0,91.2053,91.2482,91.1538,91.171,11524.0
2019-08-14 15:00:00,106.23,106.59,106.17,106.56,21064.0,91.1624,91.4713,91.1109,91.4456,21064.0
2019-08-14 15:05:00,106.53,106.58,106.45,106.52,12220.0,91.4198,91.4627,91.3512,91.4112,12220.0
2019-08-14 15:10:00,106.57,106.57,106.37,106.4,22285.0,91.4542,91.4542,91.2825,91.3083,22285.0
2019-08-14 15:15:00,106.38,106.41,106.2,106.23,21306.0,91.2911,91.3169,91.1366,91.1624,21306.0
2019-08-14 15:20:00,106.17,106.19,105.92,105.94,17242.0,91.1109,91.1281,90.8964,90.9135,17242.0
2019-08-14 15:25:00,105.95,106.46,105.95,106.29,28626.0,90.9221,91.3598,90.9221,91.2139,28626.0
2019-08-14 15:30:00,106.22,106.22,105.98,106.16,14467.0,91.1538,91.1538,90.9478,91.1023,14467.0
2019-08-14 15:35:00,106.19,106.22,106.07,106.22,13505.0,91.1281,91.1538,91.0251,91.1538,13505.0
2019-08-14 15:40:00,106.2,106.28,106.0,106.13,16344.0,91.1366,91.2053,90.965,91.0766,16344.0
2019-08-14 15:45:00,106.11,106.29,106.08,106.1,12369.0,91.0594,91.2139,91.0337,91.0508,12369.0
2019-08-14 15:50:00,106.1,106.28,106.06,106.26,42499.0,91.0508,91.2053,91.0165,91.1881,42499.0
2019-08-14 15:55:00,106.28,106.29,105.94,105.95,36483.0,91.2053,91.2139,90.9135,90.9221,36483.0
2019-08-15 09:30:00,106.18,106.32,106.04,106.25,38635.0,91.1195,91.2396,90.9993,91.1795,38635.0
2019-08-15 09:35:00,106.18,106.19,105.96,105.97,6894.0,91.1195,91.1281,90.9307,90.9393,6894.0
2019-08-15 09:40:00,105.83,106.07,105.75,106.07,37794.0,90.8191,91.0251,90.7505,91.0251,37794.0
2019-08-15 09:45:00,106.03,106.22,106.02,106.19,4149.0,90.9908,91.1538,90.9822,91.1281,4149.0
2019-08-15 09:50:00,106.13,106.18,106.04,106.13,9121.0,91.0766,91.1195,90.9993,91.0766,9121.0
2019-08-15 09:55:00,106.24,106.42,106.23,106.38,8892.0,91.171,91.3254,91.1624,91.2911,8892.0
2019-08-15 10:00:00,106.4,106.42,106.22,106.28,15845.0,91.3083,91.3254,91.1538,91.2053,15845.0
2019-08-15 10:05:00,106.23,106.34,106.2,106.31,2237.0,91.1624,91.2568,91.1366,91.231,2237.0
2019-08-15 10:10:00,106.31,106.47,106.29,106.41,10002.0,91.231,91.3683,91.2139,91.3169,10002.0
2019-08-15 10:15:00,106.37,106.39,106.17,106.21,4892.0,91.2825,91.2997,91.1109,91.1452,4892.0
2019-08-15 10:20:00,106.24,106.33,106.13,106.3,11222.0,91.171,91.2482,91.0766,91.2225,11222.0
2019-08-15 10:25:00,106.34,106.35,106.05,106.05,2845.0,91.2568,91.2654,91.0079,91.0079,2845.0
2019-08-15 10:30:00,106.01,106.14,105.91,106.14,44905.0,90.9736,91.0851,90.8878,91.0851,44905.0
2019-08-15 10:35:00,106.2,106.29,106.16,106.16,64904.0,91.1366,91.2139,91.1023,91.1023,64904.0
2019-08-15 10:40:00,106.12,106.21,106.08,106.16,2832.0,91.068,91.1452,91.0337,91.1023,2832.0
2019-08-15 10:45:00,106.27,106.35,106.13,106.14,15023.0,91.1967,91.2654,91.0766,91.0851,15023.0
2019-08-15 10:50:00,106.12,106.3,106.12,106.28,15404.0,91.068,91.2225,91.068,91.2053,15404.0
2019-08-15 10:55:00,106.23,106.24,106.07,106.09,7943.0,91.1624,91.171,91.0251,91.0422,7943.0
2019-08-15 11:00:00,106.07,106.09,105.94,105.94,13490.0,91.0251,91.0422,90.9135,90.9135,13490.0
2019-08-15 11:05:00,105.96,105.99,105.79,105.83,5441.0,90.9307,90.9564,90.7848,90.8191,5441.0
2019-08-15 11:10:00,105.82,105.89,105.78,105.81,5517.0,90.8105,90.8706,90.7762,90.802,5517.0
2019-08-15 11:15:00,105.78,105.84,105.76,105.81,15227.0,90.7762,90.8277,90.759,90.802,15227.0
2019-08-15 11:20:00,105.76,105.91,105.68,105.91,10921.0,90.759,90.8878,90.6904,90.8878,10921.0
2019-08-15 11:25:00,105.91,106.05,105.88,106.04,7490.0,90.8878,91.0079,90.862,90.9993,7490.0
2019-08-15 11:30:00,106.01,106.06,106.01,106.06,28384.0,90.9736,91.0165,90.9736,91.0165,28384.0
2019-08-15 11:35:00,106.03,106.1,106.0,106.1,12380.0,90.9908,91.0508,90.965,91.0508,12380.0
2019-08-15 11:40:00,106.08,106.1,106.0,106.04,3853.0,91.0337,91.0508,90.965,90.9993,3853.0
2019-08-15 11:45:00,106.06,106.1,105.95,105.95,3469.0,91.0165,91.0508,90.9221,90.9221,3469.0
2019-08-15 11:50:00,105.99,106.04,105.91,105.94,2760.0,90.9564,90.9993,90.8878,90.9135,2760.0
2019-08-15 11:55:00,105.93,106.14,105.92,106.14,8057.0,90.9049,91.0851,90.8964,91.0851,8057.0
2019-08-15 12:00:00,106.11,106.19,106.07,106.18,7489.0,91.0594,91.1281,91.0251,91.1195,7489.0
2019-08-15 12:05:00,106.25,106.32,106.24,106.27,5577.0,91.1795,91.2396,91.171,91.1967,5577.0
2019-08-15 12:10:00,106.26,106.32,106.24,106.26,5109.0,91.1881,91.2396,91.171,91.1881,5109.0
2019-08-15 12:15:00,106.26,106.31,106.24,106.31,4418.0,91.1881,91.231,91.171,91.231,4418.0
2019-08-15 12:20:00,106.29,106.31,106.14,106.18,34126.0,91.2139,91.231,91.0851,91.1195,34126.0
2019-08-15 12:25:00,106.16,106.2,106.07,106.07,8515.0,91.1023,91.1366,91.0251,91.0251,8515.0
2019-08-15 12:30:00,106.08,106.18,106.08,106.15,16112.0,91.0337,91.1195,91.0337,91.0937,16112.0
2019-08-15 12:35:00,106.15,106.18,106.03,106.03,9873.0,91.0937,91.1195,90.9908,90.9908,9873.0
2019-08-15 12:40:00,106.06,106.1,106.03,106.09,2886.0,91.0165,91.0508,90.9908,91.0422,2886.0
2019-08-15 12:45:00,106.04,106.06,105.95,105.96,3509.0,90.9993,91.0165,90.9221,90.9307,3509.0
2019-08-15 12:50:00,106.03,106.04,105.9,105.94,4897.0,90.9908,90.9993,90.8792,90.9135,4897.0
2019-08-15 12:55:00,105.9,106.05,105.9,105.97,2039.0,90.8792,91.0079,90.8792,90.9393,2039.0
2019-08-15 13:00:00,105.98,106.07,105.98,106.03,5903.0,90.9478,91.0251,90.9478,90.9908,5903.0
2019-08-15 13:05:00,106.06,106.11,106.02,106.1,3444.0,91.0165,91.0594,90.9822,91.0508,3444.0
2019-08-15 13:10:00,106.07,106.07,105.98,105.98,8245.0,91.0251,91.0251,90.9478,90.9478,8245.0
2019-08-15 13:15:00,105.99,106.09,105.99,106.09,15622.0,90.9564,91.0422,90.9564,91.0422,15622.0
2019-08-15 13:20:00,106.12,106.13,106.02,106.02,9202.0,91.068,91.0766,90.9822,90.9822,9202.0
2019-08-15 13:25:00,106.01,106.01,105.88,105.91,17877.0,90.9736,90.9736,90.862,90.8878,17877.0
2019-08-15 13:30:00,105.92,105.95,105.9,105.95,3943.0,90.8964,90.9221,90.8792,90.9221,3943.0
2019-08-15 13:35:00,105.94,105.94,105.77,105.79,5024.0,90.9135,90.9135,90.7676,90.7848,5024.0
2019-08-15 13:40:00,105.8,105.8,105.66,105.66,42446.0,90.7934,90.7934,90.6732,90.6732,42446.0
2019-08-15 13:45:00,105.66,105.66,105.47,105.51,9034.0,90.6732,90.6732,90.5102,90.5445,9034.0
2019-08-15 13:50:00,105.48,105.49,105.25,105.32,17143.0,90.5188,90.5273,90.3214,90.3815,17143.0
2019-08-15 13:55:00,105.33,105.37,105.23,105.3,33078.0,90.39,90.4244,90.3042,90.3643,33078.0
2019-08-15 14:00:00,105.29,105.46,105.21,105.27,37167.0,90.3557,90.5016,90.2871,90.3385,37167.0
2019-08-15 14:05:00,105.28,105.52,105.28,105.47,11829.0,90.3471,90.5531,90.3471,90.5102,11829.0
2019-08-15 14:10:00,105.51,105.73,105.51,105.69,26315.0,90.5445,90.7333,90.5445,90.699,26315.0
2019-08-15 14:15:00,105.69,105.72,105.59,105.61,17558.0,90.699,90.7247,90.6132,90.6303,17558.0
2019-08-15 14:20:00,105.62,105.87,105.62,105.79,40212.0,90.6389,90.8534,90.6389,90.7848,40212.0
2019-08-15 14:25:00,105.81,105.86,105.81,105.84,4573.0,90.802,90.8449,90.802,90.8277,4573.0
2019-08-15 14:30:00,105.75,105.79,105.67,105.77,22379.0,90.7505,90.7848,90.6818,90.7676,22379.0
2019-08-15 14:35:00,105.77,105.78,105.64,105.64,19457.0,90.7676,90.7762,90.6561,90.6561,19457.0
2019-08-15 14:40:00,105.69,105.81,105.69,105.75,3985.0,90.699,90.802,90.699,90.7505,3985.0
2019-08-15 14:45:00,105.76,105.87,105.73,105.79,19793.0,90.759,90.8534,90.7333,90.7848,19793.0
2019-08-15 14:50:00,105.77,105.83,105.66,105.82,19982.0,90.7676,90.8191,90.6732,90.8105,19982.0
2019-08-15 14:55:00,105.81,105.9,105.77,105.84,8159.0,90.802,90.8792,90.7676,90.8277,8159.0
2019-08-15 15:00:00,105.87,106.1,105.86,106.06,17187.0,90.8534,91.0508,90.8449,91.0165,17187.0
2019-08-15 15:05:00,106.12,106.14,106.03,106.1,13728.0,91.068,91.0851,90.9908,91.0508,13728.0
2019-08-15 15:10:00,106.1,106.14,105.99,106.06,14364.0,91.0508,91.0851,90.9564,91.0165,14364.0
2019-08-15 15:15:00,106.06,106.06,105.96,106.01,86033.0,91.0165,91.0165,90.9307,90.9736,86033.0
2019-08-15 15:20:00,106.01,106.07,105.93,105.96,12765.0,90.9736,91.0251,90.9049,90.9307,12765.0
2019-08-15 15:25:00,105.97,106.0,105.89,105.91,4237.0,90.9393,90.965,90.8706,90.8878,4237.0
2019-08-15 15:30:00,105.9,106.04,105.9,105.95,16775.0,90.8792,90.9993,90.8792,90.9221,16775.0
2019-08-15 15:35:00,105.98,106.03,105.94,105.99,22777.0,90.9478,90.9908,90.9135,90.9564,22777.0
2019-08-15 15:40:00,106.02,106.13,105.94,106.11,10831.0,90.9822,91.0766,90.9135,91.0594,10831.0
2019-08-15 15:45:00,106.1,106.23,106.06,106.19,8985.0,91.0508,91.1624,91.0165,91.1281,8985.0
2019-08-15 15:50:00,106.21,106.29,106.15,106.26,51878.0,91.1452,91.2139,91.0937,91.1881,51878.0
2019-08-15 15:55:00,106.24,106.27,105.95,105.99,28171.0,91.171,91.1967,90.9221,90.9564,28171.0
2019-08-16 09:30:00,106.62,106.86,106.6,106.86,68315.0,91.4971,91.703,91.4799,91.703,68315.0
2019-08-16 09:35:00,106.89,106.94,106.88,106.94,5533.0,91.7288,91.7717,91.7202,91.7717,5533.0
2019-08-16 09:40:00,106.94,107.02,106.82,106.83,8927.0,91.7717,91.8403,91.6687,91.6773,8927.0
2019-08-16 09:45:00,106.85,106.94,106.84,106.91,45975.0,91.6944,91.7717,91.6859,91.7459,45975.0
2019-08-16 09:50:00,106.94,106.96,106.9,106.9,126660.0,91.7717,91.7888,91.7374,91.7374,126660.0
2019-08-16 09:55:00,106.86,106.88,106.81,106.86,12054.0,91.703,91.7202,91.6601,91.703,12054.0
2019-08-16 10:00:00,106.84,106.92,106.82,106.88,25541.0,91.6859,91.7545,91.6687,91.7202,25541.0
2019-08-16 10:05:00,106.91,106.91,106.83,106.88,4853.0,91.7459,91.7459,91.6773,91.7202,4853.0
2019-08-16 10:10:00,106.88,106.95,106.86,106.94,6960.0,91.7202,91.7803,91.703,91.7717,6960.0
2019-08-16 10:15:00,106.95,106.96,106.88,106.92,19273.0,91.7803,91.7888,91.7202,91.7545,19273.0
2019-08-16 10:20:00,106.89,107.33,106.88,107.26,28803.0,91.7288,92.1064,91.7202,92.0463,28803.0
2019-08-16 10:25:00,107.25,107.27,107.1,107.11,4470.0,92.0377,92.0549,91.909,91.9176,4470.0
2019-08-16 10:30:00,107.13,107.18,107.07,107.08,5069.0,91.9347,91.9776,91.8832,91.8918,5069.0
2019-08-16 10:35:00,107.12,107.15,107.08,107.12,2146.0,91.9261,91.9519,91.8918,91.9261,2146.0
2019-08-16 10:40:00,107.16,107.32,107.15,107.29,13071.0,91.9605,92.0978,91.9519,92.072,13071.0
2019-08-16 10:45:00,107.35,107.44,107.28,107.4,7419.0,92.1235,92.2008,92.0635,92.1664,7419.0
2019-08-16 10:50:00,107.44,107.45,107.39,107.39,2627.0,92.2008,92.2093,92.1578,92.1578,2627.0
2019-08-16 10:55:00,107.35,107.57,107.35,107.57,15178.0,92.1235,92.3123,92.1235,92.3123,15178.0
2019-08-16 11:00:00,107.58,107.6,107.52,107.56,22441.0,92.3209,92.3381,92.2694,92.3037,22441.0
2019-08-16 11:05:00,107.55,107.57,107.51,107.53,2147.0,92.2952,92.3123,92.2608,92.278,2147.0
2019-08-16 11:10:00,107.58,107.61,107.47,107.47,4552.0,92.3209,92.3466,92.2265,92.2265,4552.0
2019-08-16 11:15:00,107.46,107.46,107.3,107.35,3495.0,92.2179,92.2179,92.0806,92.1235,3495.0
2019-08-16 11:20:00,107.41,107.46,107.39,107.46,6538.0,92.175,92.2179,92.1578,92.2179,6538.0
2019-08-16 11:25:00,107.45,107.47,107.41,107.43,15121.0,92.2093,92.2265,92.175,92.1922,15121.0
2019-08-16 11:30:00,107.41,107.51,107.39,107.5,15435.0,92.175,92.2608,92.1578,92.2522,15435.0
2019-08-16 11:35:00,107.5,107.56,107.46,107.48,11265.0,92.2522,92.3037,92.2179,92.2351,11265.0
2019-08-16 11:40:00,107.47,107.51,107.45,107.46,7079.0,92.2265,92.2608,92.2093,92.2179,7079.0
2019-08-16 11:45:00,107.48,107.56,107.44,107.55,12721.0,92.2351,92.3037,92.2008,92.2952,12721.0
2019-08-16 11:50:00,107.54,107.63,107.53,107.6,8451.0,92.2866,92.3638,92.278,92.3381,8451.0
2019-08-16 11:55:00,107.59,107.61,107.57,107.58,6858.0,92.3295,92.3466,92.3123,92.3209,6858.0
2019-08-16 12:00:00,107.54,107.57,107.49,107.51,8717.0,92.2866,92.3123,92.2437,92.2608,8717.0
2019-08-16 12:05:00,107.5,107.55,107.49,107.52,10546.0,92.2522,92.2952,92.2437,92.2694,10546.0
2019-08-16 12:10:00,107.51,107.53,107.49,107.52,9648.0,92.2608,92.278,92.2437,92.2694,9648.0
2019-08-16 12:15:00,107.5,107.52,107.39,107.46,3501.0,92.2522,92.2694,92.1578,92.2179,3501.0
2019-08-16 12:20:00,107.52,107.52,107.48,107.48,3161.0,92.2694,92.2694,92.2351,92.2351,3161.0
2019-08-16 12:25:00,107.5,107.54,107.49,107.49,6200.0,92.2522,92.2866,92.2437,92.2437,6200.0
2019-08-16 12:30:00,107.46,107.5,107.46,107.49,1497.0,92.2179,92.2522,92.2179,92.2437,1497.0
2019-08-16 12:35:00,107.55,107.55,107.52,107.52,4158.0,92.2952,92.2952,92.2694,92.2694,4158.0
2019-08-16 12:40:00,107.54,107.54,107.51,107.51,3747.0,92.2866,92.2866,92.2608,92.2608,3747.0
2019-08-16 12:45:00,107.55,107.58,107.51,107.52,13496.0,92.2952,92.3209,92.2608,92.2694,13496.0
2019-08-16 12:50:00,107.56,107.58,107.49,107.5,6008.0,92.3037,92.3209,92.2437,92.2522,6008.0
2019-08-16 12:55:00,107.54,107.55,107.5,107.5,2353.0,92.2866,92.2952,92.2522,92.2522,2353.0
2019-08-16 13:00:00,107.53,107.58,107.52,107.55,138735.0,92.278,92.3209,92.2694,92.2952,138735.0
2019-08-16 13:05:00,107.56,107.61,107.53,107.61,3718.0,92.3037,92.3466,92.278,92.3466,3718.0
2019-08-16 13:10:00,107.61,107.64,107.59,107.62,7521.0,92.3466,92.3724,92.3295,92.3552,7521.0
2019-08-16 13:15:00,107.62,107.69,107.61,107.67,9772.0,92.3552,92.4153,92.3466,92.3981,9772.0
2019-08-16 13:20:00,107.66,107.7,107.63,107.67,1938.0,92.3896,92.4239,92.3638,92.3981,1938.0
2019-08-16 13:25:00,107.68,107.68,107.63,107.65,5352.0,92.4067,92.4067,92.3638,92.381,5352.0
2019-08-16 13:30:00,107.64,107.64,107.62,107.62,464.0,92.3724,92.3724,92.3552,92.3552,464.0
2019-08-16 13:35:00,107.59,107.61,107.57,107.57,41174.0,92.3295,92.3466,92.3123,92.3123,41174.0
2019-08-16 13:40:00,107.57,107.61,107.57,107.58,4838.0,92.3123,92.3466,92.3123,92.3209,4838.0
2019-08-16 13:45:00,107.57,107.57,107.54,107.55,6750.0,92.3123,92.3123,92.2866,92.2952,6750.0
2019-08-16 13:50:00,107.54,107.61,107.53,107.59,5400.0,92.2866,92.3466,92.278,92.3295,5400.0
2019-08-16 13:55:00,107.59,107.62,107.57,107.59,6629.0,92.3295,92.3552,92.3123,92.3295,6629.0
2019-08-16 14:00:00,107.61,107.61,107.52,107.53,4021.0,92.3466,92.3466,92.2694,92.278,4021.0
2019-08-16 14:05:00,107.52,107.55,107.5,107.53,7151.0,92.2694,92.2952,92.2522,92.278,7151.0
2019-08-16 14:10:00,107.52,107.55,107.49,107.55,14136.0,92.2694,92.2952,92.2437,92.2952,14136.0
2019-08-16 14:15:00,107.56,107.58,107.52,107.54,3789.0,92.3037,92.3209,92.2694,92.2866,3789.0
2019-08-16 14:20:00,107.54,107.55,107.52,107.54,3851.0,92.2866,92.2952,92.2694,92.2866,3851.0
2019-08-16 14:25:00,107.53,107.54,107.47,107.49,14387.0,92.278,92.2866,92.2265,92.2437,14387.0
2019-08-16 14:30:00,107.48,107.49,107.47,107.49,1635.0,92.2351,92.2437,92.2265,92.2437,1635.0
2019-08-16 14:35:00,107.49,107.51,107.39,107.4,15117.0,92.2437,92.2608,92.1578,92.1664,15117.0
2019-08-16 14:40:00,107.43,107.44,107.39,107.41,5553.0,92.1922,92.2008,92.1578,92.175,5553.0
2019-08-16 14:45:00,107.44,107.49,107.44,107.47,3984.0,92.2008,92.2437,92.2008,92.2265,3984.0
2019-08-16 14:50:00,107.48,107.49,107.43,107.47,14784.0,92.2351,92.2437,92.1922,92.2265,14784.0
2019-08-16 14:55:00,107.48,107.5,107.46,107.48,12658.0,92.2351,92.2522,92.2179,92.2351,12658.0
2019-08-16 15:00:00,107.47,107.53,107.46,107.52,20676.0,92.2265,92.278,92.2179,92.2694,20676.0
2019-08-16 15:05:00,107.53,107.56,107.5,107.52,12995.0,92.278,92.3037,92.2522,92.2694,12995.0
2019-08-16 15:10:00,107.52,107.54,107.48,107.54,7237.0,92.2694,92.2866,92.2351,92.2866,7237.0
2019-08-16 15:15:00,107.56,107.56,107.51,107.54,2539.0,92.3037,92.3037,92.2608,92.2866,2539.0
2019-08-16 15:20:00,107.55,107.56,107.42,107.43,14233.0,92.2952,92.3037,92.1836,92.1922,14233.0
2019-08-16 15:25:00,107.42,107.49,107.42,107.47,7926.0,92.1836,92.2437,92.1836,92.2265,7926.0
2019-08-16 15:30:00,107.46,107.46,107.41,107.43,9543.0,92.2179,92.2179,92.175,92.1922,9543.0
2019-08-16 15:35:00,107.42,107.49,107.4,107.47,14182.0,92.1836,92.2437,92.1664,92.2265,14182.0
2019-08-16 15:40:00,107.48,107.61,107.47,107.59,8111.0,92.2351,92.3466,92.2265,92.3295,8111.0
2019-08-16 15:45:00,107.58,107.59,107.53,107.57,9922.0,92.3209,92.3295,92.278,92.3123,9922.0
2019-08-16 15:50:00,107.58,107.74,107.54,107.7,49520.0,92.3209,92.4582,92.2866,92.4239,49520.0
2019-08-16 15:55:00,107.71,107.76,107.54,107.59,41489.0,92.4325,92.4754,92.2866,92.3295,41489.0
2019-08-19 09:30:00,108.7,108.84,108.65,108.67,40525.0,93.282,93.4022,93.2391,93.2563,40525.0
2019-08-19 09:35:00,108.68,108.77,108.64,108.65,40722.0,93.2649,93.3421,93.2305,93.2391,40722.0
2019-08-19 09:40:00,108.67,108.69,108.62,108.68,4915.0,93.2563,93.2735,93.2134,93.2649,4915.0
2019-08-19 09:45:00,108.68,108.7,108.66,108.67,21968.0,93.2649,93.282,93.2477,93.2563,21968.0
2019-08-19 09:50:00,108.58,108.64,108.57,108.63,18115.0,93.1791,93.2305,93.1705,93.222,18115.0
2019-08-19 09:55:00,108.64,108.7,108.62,108.7,1891.0,93.2305,93.282,93.2134,93.282,1891.0
2019-08-19 10:00:00,108.68,108.69,108.64,108.68,17996.0,93.2649,93.2735,93.2305,93.2649,17996.0
2019-08-19 10:05:00,108.69,108.73,108.59,108.61,18884.0,93.2735,93.3078,93.1876,93.2048,18884.0
2019-08-19 10:10:00,108.59,108.6,108.5,108.53,20352.0,93.1876,93.1962,93.1104,93.1362,20352.0
2019-08-19 10:15:00,108.52,108.58,108.51,108.52,4442.0,93.1276,93.1791,93.119,93.1276,4442.0
2019-08-19 10:20:00,108.54,108.54,108.48,108.49,6813.0,93.1447,93.1447,93.0932,93.1018,6813.0
2019-08-19 10:25:00,108.56,108.63,108.56,108.62,1975.0,93.1619,93.222,93.1619,93.2134,1975.0
2019-08-19 10:30:00,108.57,108.6,108.53,108.6,3446.0,93.1705,93.1962,93.1362,93.1962,3446.0
2019-08-19 10:35:00,108.59,108.66,108.58,108.66,9998.0,93.1876,93.2477,93.1791,93.2477,9998.0
2019-08-19 10:40:00,108.69,108.7,108.62,108.62,4463.0,93.2735,93.282,93.2134,93.2134,4463.0
2019-08-19 10:45:00,108.62,108.63,108.56,108.62,10323.0,93.2134,93.222,93.1619,93.2134,10323.0
2019-08-19 10:50:00,108.61,108.65,108.58,108.65,3186.0,93.2048,93.2391,93.1791,93.2391,3186.0
2019-08-19 10:55:00,108.66,108.68,108.61,108.61,4467.0,93.2477,93.2649,93.2048,93.2048,4467.0
2019-08-19 11:00:00,108.61,108.69,108.6,108.67,9678.0,93.2048,93.2735,93.1962,93.2563,9678.0
2019-08-19 11:05:00,108.69,108.7,108.61,108.64,12229.0,93.2735,93.282,93.2048,93.2305,12229.0
2019-08-19 11:10:00,108.63,108.69,108.63,108.68,3880.0,93.222,93.2735,93.222,93.2649,3880.0
2019-08-19 11:15:00,108.68,108.78,108.67,108.77,4464.0,93.2649,93.3507,93.2563,93.3421,4464.0
2019-08-19 11:20:00,108.75,108.79,108.73,108.74,19337.0,93.3249,93.3593,93.3078,93.3164,19337.0
2019-08-19 11:25:00,108.75,108.79,108.73,108.76,2250.0,93.3249,93.3593,93.3078,93.3335,2250.0
2019-08-19 11:30:00,108.76,108.85,108.71,108.82,8467.0,93.3335,93.4108,93.2906,93.385,8467.0
2019-08-19 11:35:00,108.8,108.84,108.79,108.79,5544.0,93.3679,93.4022,93.3593,93.3593,5544.0
2019-08-19 11:40:00,108.79,108.79,108.74,108.76,4573.0,93.3593,93.3593,93.3164,93.3335,4573.0
2019-08-19 11:45:00,108.77,108.77,108.72,108.72,6024.0,93.3421,93.3421,93.2992,93.2992,6024.0
2019-08-19 11:50:00,108.73,108.75,108.68,108.71,7799.0,93.3078,93.3249,93.2649,93.2906,7799.0
2019-08-19 11:55:00,108.73,108.73,108.7,108.72,2102.0,93.3078,93.3078,93.282,93.2992,2102.0
2019-08-19 12:00:00,108.71,108.72,108.66,108.7,2324.0,93.2906,93.2992,93.2477,93.282,2324.0
2019-08-19 12:05:00,108.7,108.7,108.66,108.7,1329.0,93.282,93.282,93.2477,93.282,1329.0
2019-08-19 12:10:00,108.69,108.69,108.67,108.68,1866.0,93.2735,93.2735,93.2563,93.2649,1866.0
2019-08-19 12:15:00,108.69,108.69,108.68,108.68,1725.0,93.2735,93.2735,93.2649,93.2649,1725.0
2019-08-19 12:20:00,108.7,108.73,108.7,108.72,1124.0,93.282,93.3078,93.282,93.2992,1124.0
2019-08-19 12:25:00,108.72,108.72,108.68,108.71,2502.0,93.2992,93.2992,93.2649,93.2906,2502.0
2019-08-19 12:30:00,108.68,108.69,108.66,108.66,6086.0,93.2649,93.2735,93.2477,93.2477,6086.0
2019-08-19 12:35:00,108.65,108.71,108.65,108.7,8394.0,93.2391,93.2906,93.2391,93.282,8394.0
2019-08-19 12:40:00,108.71,108.73,108.68,108.73,4391.0,93.2906,93.3078,93.2649,93.3078,4391.0
2019-08-19 12:45:00,108.76,108.85,108.75,108.85,14868.0,93.3335,93.4108,93.3249,93.4108,14868.0
2019-08-19 12:50:00,108.85,108.85,108.82,108.82,6098.0,93.4108,93.4108,93.385,93.385,6098.0
2019-08-19 12:55:00,108.84,108.86,108.81,108.83,3637.0,93.4022,93.4193,93.3764,93.3936,3637.0
2019-08-19 13:00:00,108.83,108.86,108.83,108.85,1196.0,93.3936,93.4193,93.3936,93.4108,1196.0
2019-08-19 13:05:00,108.87,108.89,108.83,108.89,12064.0,93.4279,93.4451,93.3936,93.4451,12064.0
2019-08-19 13:10:00,108.87,108.91,108.87,108.91,4049.0,93.4279,93.4623,93.4279,93.4623,4049.0
2019-08-19 13:15:00,108.89,108.95,108.88,108.95,4600.0,93.4451,93.4966,93.4365,93.4966,4600.0
2019-08-19 13:20:00,108.97,108.99,108.91,108.91,14143.0,93.5137,93.5309,93.4623,93.4623,14143.0
2019-08-19 13:25:00,108.92,108.93,108.87,108.91,3819.0,93.4708,93.4794,93.4279,93.4623,3819.0
2019-08-19 13:30:00,108.89,108.89,108.84,108.84,44897.0,93.4451,93.4451,93.4022,93.4022,44897.0
2019-08-19 13:35:00,108.84,108.86,108.83,108.85,2676.0,93.4022,93.4193,93.3936,93.4108,2676.0
2019-08-19 13:40:00,108.84,108.86,108.79,108.81,6236.0,93.4022,93.4193,93.3593,93.3764,6236.0
2019-08-19 13:45:00,108.81,108.84,108.81,108.84,3317.0,93.3764,93.4022,93.3764,93.4022,3317.0
2019-08-19 13:50:00,108.84,108.86,108.83,108.83,10257.0,93.4022,93.4193,93.3936,93.3936,10257.0
2019-08-19 13:55:00,108.83,108.84,108.81,108.83,5958.0,93.3936,93.4022,93.3764,93.3936,5958.0
2019-08-19 14:00:00,108.82,108.85,108.77,108.84,3708.0,93.385,93.4108,93.3421,93.4022,3708.0
2019-08-19 14:05:00,108.84,108.84,108.81,108.83,3155.0,93.4022,93.4022,93.3764,93.3936,3155.0
2019-08-19 14:10:00,108.83,108.83,108.77,108.79,3441.0,93.3936,93.3936,93.3421,93.3593,3441.0
2019-08-19 14:15:00,108.77,108.8,108.76,108.8,5311.0,93.3421,93.3679,93.3335,93.3679,5311.0
2019-08-19 14:20:00,108.8,108.8,108.78,108.79,800.0,93.3679,93.3679,93.3507,93.3593,800.0
2019-08-19 14:25:00,108.8,108.81,108.77,108.81,8845.0,93.3679,93.3764,93.3421,93.3764,8845.0
2019-08-19 14:30:00,108.82,108.82,108.76,108.81,13140.0,93.385,93.385,93.3335,93.3764,13140.0
2019-08-19 14:35:00,108.8,108.85,108.79,108.8,8719.0,93.3679,93.4108,93.3593,93.3679,8719.0
2019-08-19 14:40:00,108.8,108.86,108.78,108.86,15497.0,93.3679,93.4193,93.3507,93.4193,15497.0
2019-08-19 14:45:00,108.87,108.87,108.83,108.86,6854.0,93.4279,93.4279,93.3936,93.4193,6854.0
2019-08-19 14:50:00,108.86,108.95,108.86,108.92,8888.0,93.4193,93.4966,93.4193,93.4708,8888.0
2019-08-19 14:55:00,108.93,108.93,108.85,108.86,12885.0,93.4794,93.4794,93.4108,93.4193,12885.0
2019-08-19 15:00:00,108.88,108.88,108.81,108.83,3938.0,93.4365,93.4365,93.3764,93.3936,3938.0
2019-08-19 15:05:00,108.83,108.86,108.8,108.82,4292.0,93.3936,93.4193,93.3679,93.385,4292.0
2019-08-19 15:10:00,108.83,108.86,108.8,108.86,5435.0,93.3936,93.4193,93.3679,93.4193,5435.0
2019-08-19 15:15:00,108.83,108.86,108.81,108.81,2970.0,93.3936,93.4193,93.3764,93.3764,2970.0
2019-08-19 15:20:00,108.83,108.83,108.79,108.82,4035.0,93.3936,93.3936,93.3593,93.385,4035.0
2019-08-19 15:25:00,108.8,108.85,108.8,108.84,9141.0,93.3679,93.4108,93.3679,93.4022,9141.0
2019-08-19 15:30:00,108.83,108.92,108.82,108.9,117250.0,93.3936,93.4708,93.385,93.4537,117250.0
2019-08-19 15:35:00,108.9,108.95,108.89,108.92,214975.0,93.4537,93.4966,93.4451,93.4708,214975.0
2019-08-19 15:40:00,108.92,108.93,108.86,108.88,3308.0,93.4708,93.4794,93.4193,93.4365,3308.0
2019-08-19 15:45:00,108.86,108.88,108.81,108.87,9291.0,93.4193,93.4365,93.3764,93.4279,9291.0
2019-08-19 15:50:00,108.88,108.9,108.83,108.86,24841.0,93.4365,93.4537,93.3936,93.4193,24841.0
2019-08-19 15:55:00,108.87,108.91,108.68,108.68,26394.0,93.4279,93.4623,93.2649,93.2649,26394.0
2019-08-20 09:30:00,108.56,108.67,108.15,108.15,51676.0,93.1619,93.2563,92.8101,92.8101,51676.0
2019-08-20 09:35:00,108.21,108.22,108.14,108.2,6105.0,92.8615,92.8701,92.8015,92.853,6105.0
2019-08-20 09:40:00,108.12,108.13,107.99,108.04,5209.0,92.7843,92.7929,92.6727,92.7157,5209.0
2019-08-20 09:45:00,108.05,108.06,107.9,107.93,3356.0,92.7242,92.7328,92.5955,92.6213,3356.0
2019-08-20 09:50:00,107.93,107.98,107.83,107.97,2920.0,92.6213,92.6642,92.5354,92.6556,2920.0
2019-08-20 09:55:00,108.01,108.04,107.96,107.96,10311.0,92.6899,92.7157,92.647,92.647,10311.0
2019-08-20 10:00:00,107.94,108.01,107.88,107.95,16431.0,92.6298,92.6899,92.5783,92.6384,16431.0
2019-08-20 10:05:00,107.95,108.06,107.95,108.05,1980.0,92.6384,92.7328,92.6384,92.7242,1980.0
2019-08-20 10:10:00,108.03,108.12,108.03,108.04,10708.0,92.7071,92.7843,92.7071,92.7157,10708.0
2019-08-20 10:15:00,108.07,108.09,108.01,108.07,15768.0,92.7414,92.7586,92.6899,92.7414,15768.0
2019-08-20 10:20:00,108.09,108.1,108.04,108.05,4051.0,92.7586,92.7671,92.7157,92.7242,4051.0
2019-08-20 10:25:00,108.05,108.11,108.0,108.11,7118.0,92.7242,92.7757,92.6813,92.7757,7118.0
2019-08-20 10:30:00,108.01,108.03,107.94,107.98,1851.0,92.6899,92.7071,92.6298,92.6642,1851.0
2019-08-20 10:35:00,107.93,108.03,107.93,107.99,2146.0,92.6213,92.7071,92.6213,92.6727,2146.0
2019-08-20 10:40:00,108.02,108.14,108.01,108.12,2974.0,92.6985,92.8015,92.6899,92.7843,2974.0
2019-08-20 10:45:00,108.11,108.12,108.05,108.09,3884.0,92.7757,92.7843,92.7242,92.7586,3884.0
2019-08-20 10:50:00,108.07,108.21,108.06,108.2,7508.0,92.7414,92.8615,92.7328,92.853,7508.0
2019-08-20 10:55:00,108.18,108.29,108.17,108.29,6124.0,92.8358,92.9302,92.8272,92.9302,6124.0
2019-08-20 11:00:00,108.27,108.38,108.26,108.34,14889.0,92.913,93.0074,92.9044,92.9731,14889.0
2019-08-20 11:05:00,108.34,108.36,108.29,108.36,2928.0,92.9731,92.9903,92.9302,92.9903,2928.0
2019-08-20 11:10:00,108.38,108.45,108.38,108.4,12455.0,93.0074,93.0675,93.0074,93.0246,12455.0
2019-08-20 11:15:00,108.36,108.42,108.35,108.42,2027.0,92.9903,93.0418,92.9817,93.0418,2027.0
2019-08-20 11:20:00,108.39,108.39,108.33,108.33,5694.0,93.016,93.016,92.9645,92.9645,5694.0
2019-08-20 11:25:00,108.32,108.34,108.27,108.28,1925.0,92.9559,92.9731,92.913,92.9216,1925.0
2019-08-20 11:30:00,108.29,108.29,108.21,108.27,10590.0,92.9302,92.9302,92.8615,92.913,10590.0
2019-08-20 11:35:00,108.25,108.26,108.18,108.19,10768.0,92.8959,92.9044,92.8358,92.8444,10768.0
2019-08-20 11:40:00,108.13,108.17,108.08,108.11,1960.0,92.7929,92.8272,92.75,92.7757,1960.0
2019-08-20 11:45:00,108.1,108.14,108.08,108.13,10148.0,92.7671,92.8015,92.75,92.7929,10148.0
2019-08-20 11:50:00,108.14,108.18,108.12,108.15,5552.0,92.8015,92.8358,92.7843,92.8101,5552.0
2019-08-20 11:55:00,108.13,108.17,108.12,108.14,9274.0,92.7929,92.8272,92.7843,92.8015,9274.0
2019-08-20 12:00:00,108.17,108.22,108.16,108.17,4160.0,92.8272,92.8701,92.8186,92.8272,4160.0
2019-08-20 12:05:00,108.18,108.19,108.15,108.17,2020.0,92.8358,92.8444,92.8101,92.8272,2020.0
2019-08-20 12:10:00,108.19,108.22,108.18,108.2,11862.0,92.8444,92.8701,92.8358,92.853,11862.0
2019-08-20 12:15:00,108.2,108.24,108.19,108.24,8438.0,92.853,92.8873,92.8444,92.8873,8438.0
2019-08-20 12:20:00,108.24,108.28,108.21,108.21,4527.0,92.8873,92.9216,92.8615,92.8615,4527.0
2019-08-20 12:25:00,108.2,108.21,108.17,108.2,4005.0,92.853,92.8615,92.8272,92.853,4005.0
2019-08-20 12:30:00,108.2,108.21,108.14,108.14,7702.0,92.853,92.8615,92.8015,92.8015,7702.0
2019-08-20 12:35:00,108.14,108.15,108.08,108.09,6966.0,92.8015,92.8101,92.75,92.7586,6966.0
2019-08-20 12:40:00,108.09,108.11,108.08,108.11,1496.0,92.7586,92.7757,92.75,92.7757,1496.0
2019-08-20 12:45:00,108.11,108.13,108.1,108.11,3383.0,92.7757,92.7929,92.7671,92.7757,3383.0
2019-08-20 12:50:00,108.15,108.17,108.13,108.16,5463.0,92.8101,92.8272,92.7929,92.8186,5463.0
2019-08-20 12:55:00,108.17,108.22,108.16,108.22,2784.0,92.8272,92.8701,92.8186,92.8701,2784.0
2019-08-20 13:00:00,108.21,108.24,108.2,108.22,1825.0,92.8615,92.8873,92.853,92.8701,1825.0
2019-08-20 13:05:00,108.21,108.24,108.19,108.21,6035.0,92.8615,92.8873,92.8444,92.8615,6035.0
2019-08-20 13:10:00,108.23,108.25,108.22,108.23,2428.0,92.8787,92.8959,92.8701,92.8787,2428.0
2019-08-20 13:15:00,108.21,108.21,108.14,108.17,2074.0,92.8615,92.8615,92.8015,92.8272,2074.0
2019-08-20 13:20:00,108.15,108.19,108.15,108.16,3117.0,92.8101,92.8444,92.8101,92.8186,3117.0
2019-08-20 13:25:00,108.16,108.16,108.11,108.14,2675.0,92.8186,92.8186,92.7757,92.8015,2675.0
2019-08-20 13:30:00,108.12,108.13,108.03,108.04,44234.0,92.7843,92.7929,92.7071,92.7157,44234.0
2019-08-20 13:35:00,107.93,107.96,107.87,107.95,6565.0,92.6213,92.647,92.5698,92.6384,6565.0
2019-08-20 13:40:00,107.96,108.02,107.96,107.98,5627.0,92.647,92.6985,92.647,92.6642,5627.0
2019-08-20 13:45:00,108.0,108.02,107.95,107.95,9674.0,92.6813,92.6985,92.6384,92.6384,9674.0
2019-08-20 13:50:00,107.93,108.03,107.91,108.03,4970.0,92.6213,92.7071,92.6041,92.7071,4970.0
2019-08-20 13:55:00,108.02,108.03,108.0,108.0,3004.0,92.6985,92.7071,92.6813,92.6813,3004.0
2019-08-20 14:00:00,108.02,108.04,107.91,107.91,12618.0,92.6985,92.7157,92.6041,92.6041,12618.0
2019-08-20 14:05:00,107.93,107.95,107.84,107.84,2824.0,92.6213,92.6384,92.544,92.544,2824.0
2019-08-20 14:10:00,107.87,107.9,107.83,107.86,34353.0,92.5698,92.5955,92.5354,92.5612,34353.0
2019-08-20 14:15:00,107.87,107.92,107.82,107.92,9268.0,92.5698,92.6127,92.5269,92.6127,9268.0
2019-08-20 14:20:00,107.89,107.89,107.77,107.87,12351.0,92.5869,92.5869,92.484,92.5698,12351.0
2019-08-20 14:25:00,107.86,107.89,107.83,107.85,5272.0,92.5612,92.5869,92.5354,92.5526,5272.0
2019-08-20 14:30:00,107.85,107.92,107.85,107.91,6223.0,92.5526,92.6127,92.5526,92.6041,6223.0
2019-08-20 14:35:00,107.93,107.97,107.91,107.91,22843.0,92.6213,92.6556,92.6041,92.6041,22843.0
2019-08-20 14:40:00,107.9,107.91,107.84,107.85,16724.0,92.5955,92.6041,92.544,92.5526,16724.0
2019-08-20 14:45:00,107.83,107.96,107.83,107.92,11006.0,92.5354,92.647,92.5354,92.6127,11006.0
2019-08-20 14:50:00,107.9,107.93,107.86,107.87,5554.0,92.5955,92.6213,92.5612,92.5698,5554.0
2019-08-20 14:55:00,107.87,107.91,107.86,107.89,3983.0,92.5698,92.6041,92.5612,92.5869,3983.0
2019-08-20 15:00:00,107.87,107.87,107.75,107.75,10732.0,92.5698,92.5698,92.4668,92.4668,10732.0
2019-08-20 15:05:00,107.79,107.82,107.77,107.78,1144.0,92.5011,92.5269,92.484,92.4925,1144.0
2019-08-20 15:10:00,107.78,107.84,107.76,107.8,2328.0,92.4925,92.544,92.4754,92.5097,2328.0
2019-08-20 15:15:00,107.82,107.83,107.7,107.73,9069.0,92.5269,92.5354,92.4239,92.4496,9069.0
2019-08-20 15:20:00,107.74,107.8,107.74,107.78,2804.0,92.4582,92.5097,92.4582,92.4925,2804.0
2019-08-20 15:25:00,107.79,107.91,107.77,107.91,8019.0,92.5011,92.6041,92.484,92.6041,8019.0
2019-08-20 15:30:00,107.91,107.92,107.84,107.89,13900.0,92.6041,92.6127,92.544,92.5869,13900.0
2019-08-20 15:35:00,107.89,107.89,107.81,107.86,7033.0,92.5869,92.5869,92.5183,92.5612,7033.0
2019-08-20 15:40:00,107.82,107.87,107.8,107.85,3891.0,92.5269,92.5698,92.5097,92.5526,3891.0
2019-08-20 15:45:00,107.84,107.89,107.81,107.84,25699.0,92.544,92.5869,92.5183,92.544,25699.0
2019-08-20 15:50:00,107.85,107.85,107.75,107.78,15752.0,92.5526,92.5526,92.4668,92.4925,15752.0
2019-08-20 15:55:00,107.76,107.76,107.56,107.63,35438.0,92.4754,92.4754,92.3037,92.3638,35438.0
2019-08-21 09:30:00,108.48,108.49,108.33,108.4,71811.0,93.0932,93.1018,92.9645,93.0246,71811.0
2019-08-21 09:35:00,108.42,108.42,108.3,108.32,6504.0,93.0418,93.0418,92.9388,92.9559,6504.0
2019-08-21 09:40:00,108.33,108.42,108.32,108.42,2420.0,92.9645,93.0418,92.9559,93.0418,2420.0
2019-08-21 09:45:00,108.46,108.5,108.41,108.41,5606.0,93.0761,93.1104,93.0332,93.0332,5606.0
2019-08-21 09:50:00,108.44,108.46,108.37,108.38,7309.0,93.0589,93.0761,92.9988,93.0074,7309.0
2019-08-21 09:55:00,108.4,108.4,108.38,108.39,1986.0,93.0246,93.0246,93.0074,93.016,1986.0
2019-08-21 10:00:00,108.37,108.39,108.3,108.34,9615.0,92.9988,93.016,92.9388,92.9731,9615.0
2019-08-21 10:05:00,108.31,108.31,108.27,108.3,7393.0,92.9474,92.9474,92.913,92.9388,7393.0
2019-08-21 10:10:00,108.28,108.29,108.24,108.26,3490.0,92.9216,92.9302,92.8873,92.9044,3490.0
2019-08-21 10:15:00,108.19,108.28,108.19,108.28,2245.0,92.8444,92.9216,92.8444,92.9216,2245.0
2019-08-21 10:20:00,108.29,108.31,108.26,108.29,6793.0,92.9302,92.9474,92.9044,92.9302,6793.0
2019-08-21 10:25:00,108.28,108.32,108.27,108.27,11557.0,92.9216,92.9559,92.913,92.913,11557.0
2019-08-21 10:30:00,108.25,108.29,108.21,108.22,20940.0,92.8959,92.9302,92.8615,92.8701,20940.0
2019-08-21 10:35:00,108.19,108.19,108.19,108.19,445.0,92.8444,92.8444,92.8444,92.8444,445.0
2019-08-21 10:40:00,108.12,108.19,108.11,108.19,4819.0,92.7843,92.8444,92.7757,92.8444,4819.0
2019-08-21 10:45:00,108.14,108.19,108.13,108.13,1756.0,92.8015,92.8444,92.7929,92.7929,1756.0
2019-08-21 10:50:00,108.21,108.24,108.18,108.24,2539.0,92.8615,92.8873,92.8358,92.8873,2539.0
2019-08-21 10:55:00,108.25,108.29,108.25,108.26,4634.0,92.8959,92.9302,92.8959,92.9044,4634.0
2019-08-21 11:00:00,108.22,108.25,108.18,108.25,6976.0,92.8701,92.8959,92.8358,92.8959,6976.0
2019-08-21 11:05:00,108.26,108.34,108.25,108.33,4372.0,92.9044,92.9731,92.8959,92.9645,4372.0
2019-08-21 11:10:00,108.35,108.37,108.32,108.34,3334.0,92.9817,92.9988,92.9559,92.9731,3334.0
2019-08-21 11:15:00,108.35,108.36,108.29,108.3,7464.0,92.9817,92.9903,92.9302,92.9388,7464.0
2019-08-21 11:20:00,108.32,108.34,108.29,108.31,3833.0,92.9559,92.9731,92.9302,92.9474,3833.0
2019-08-21 11:25:00,108.32,108.35,108.3,108.32,15810.0,92.9559,92.9817,92.9388,92.9559,15810.0
2019-08-21 11:30:00,108.31,108.37,108.31,108.37,5831.0,92.9474,92.9988,92.9474,92.9988,5831.0
2019-08-21 11:35:00,108.37,108.41,108.36,108.39,6929.0,92.9988,93.0332,92.9903,93.016,6929.0
2019-08-21 11:40:00,108.41,108.45,108.4,108.4,26997.0,93.0332,93.0675,93.0246,93.0246,26997.0
2019-08-21 11:45:00,108.41,108.43,108.36,108.36,7657.0,93.0332,93.0503,92.9903,92.9903,7657.0
2019-08-21 11:50:00,108.35,108.35,108.3,108.33,6661.0,92.9817,92.9817,92.9388,92.9645,6661.0
2019-08-21 11:55:00,108.33,108.39,108.33,108.38,3072.0,92.9645,93.016,92.9645,93.0074,3072.0
2019-08-21 12:00:00,108.42,108.43,108.37,108.38,2003.0,93.0418,93.0503,92.9988,93.0074,2003.0
2019-08-21 12:05:00,108.38,108.39,108.36,108.36,6142.0,93.0074,93.016,92.9903,92.9903,6142.0
2019-08-21 12:10:00,108.38,108.4,108.37,108.38,2876.0,93.0074,93.0246,92.9988,93.0074,2876.0
2019-08-21 12:15:00,108.39,108.42,108.34,108.36,6901.0,93.016,93.0418,92.9731,92.9903,6901.0
2019-08-21 12:20:00,108.35,108.35,108.3,108.3,5227.0,92.9817,92.9817,92.9388,92.9388,5227.0
2019-08-21 12:25:00,108.33,108.33,108.31,108.31,40722.0,92.9645,92.9645,92.9474,92.9474,40722.0
2019-08-21 12:30:00,108.33,108.34,108.3,108.32,5390.0,92.9645,92.9731,92.9388,92.9559,5390.0
2019-08-21 12:35:00,108.34,108.36,108.31,108.34,10546.0,92.9731,92.9903,92.9474,92.9731,10546.0
2019-08-21 12:40:00,108.36,108.36,108.32,108.34,2494.0,92.9903,92.9903,92.9559,92.9731,2494.0
2019-08-21 12:45:00,108.34,108.39,108.33,108.36,4500.0,92.9731,93.016,92.9645,92.9903,4500.0
2019-08-21 12:50:00,108.37,108.41,108.36,108.39,6279.0,92.9988,93.0332,92.9903,93.016,6279.0
2019-08-21 12:55:00,108.41,108.43,108.39,108.41,5100.0,93.0332,93.0503,93.016,93.0332,5100.0
2019-08-21 13:00:00,108.41,108.44,108.4,108.43,3769.0,93.0332,93.0589,93.0246,93.0503,3769.0
2019-08-21 13:05:00,108.44,108.44,108.42,108.42,3358.0,93.0589,93.0589,93.0418,93.0418,3358.0
2019-08-21 13:10:00,108.42,108.43,108.41,108.41,2971.0,93.0418,93.0503,93.0332,93.0332,2971.0
2019-08-21 13:15:00,108.42,108.42,108.38,108.42,3202.0,93.0418,93.0418,93.0074,93.0418,3202.0
2019-08-21 13:20:00,108.42,108.43,108.39,108.4,9854.0,93.0418,93.0503,93.016,93.0246,9854.0
2019-08-21 13:25:00,108.43,108.43,108.39,108.4,2495.0,93.0503,93.0503,93.016,93.0246,2495.0
2019-08-21 13:30:00,108.39,108.42,108.37,108.37,4892.0,93.016,93.0418,92.9988,92.9988,4892.0
2019-08-21 13:35:00,108.37,108.39,108.36,108.38,34004.0,92.9988,93.016,92.9903,93.0074,34004.0
2019-08-21 13:40:00,108.38,108.4,108.37,108.37,5811.0,93.0074,93.0246,92.9988,92.9988,5811.0
2019-08-21 13:45:00,108.38,108.39,108.36,108.38,9353.0,93.0074,93.016,92.9903,93.0074,9353.0
2019-08-21 13:50:00,108.38,108.39,108.34,108.38,7440.0,93.0074,93.016,92.9731,93.0074,7440.0
2019-08-21 13:55:00,108.38,108.39,108.36,108.36,8112.0,93.0074,93.016,92.9903,92.9903,8112.0
2019-08-21 14:00:00,108.32,108.38,108.14,108.35,21761.0,92.9559,93.0074,92.8015,92.9817,21761.0
2019-08-21 14:05:00,108.48,108.48,108.37,108.39,4802.0,93.0932,93.0932,92.9988,93.016,4802.0
2019-08-21 14:10:00,108.36,108.37,108.26,108.3,19406.0,92.9903,92.9988,92.9044,92.9388,19406.0
2019-08-21 14:15:00,108.33,108.42,108.3,108.38,12795.0,92.9645,93.0418,92.9388,93.0074,12795.0
2019-08-21 14:20:00,108.41,108.41,108.34,108.35,6060.0,93.0332,93.0332,92.9731,92.9817,6060.0
2019-08-21 14:25:00,108.34,108.38,108.33,108.37,5863.0,92.9731,93.0074,92.9645,92.9988,5863.0
2019-08-21 14:30:00,108.37,108.38,108.3,108.3,7117.0,92.9988,93.0074,92.9388,92.9388,7117.0
2019-08-21 14:35:00,108.32,108.32,108.19,108.2,9431.0,92.9559,92.9559,92.8444,92.853,9431.0
2019-08-21 14:40:00,108.22,108.24,108.19,108.23,5817.0,92.8701,92.8873,92.8444,92.8787,5817.0
2019-08-21 14:45:00,108.23,108.24,108.12,108.14,6268.0,92.8787,92.8873,92.7843,92.8015,6268.0
2019-08-21 14:50:00,108.15,108.19,108.12,108.15,9818.0,92.8101,92.8444,92.7843,92.8101,9818.0
2019-08-21 14:55:00,108.18,108.2,108.16,108.19,5732.0,92.8358,92.853,92.8186,92.8444,5732.0
2019-08-21 15:00:00,108.19,108.26,108.19,108.2,3516.0,92.8444,92.9044,92.8444,92.853,3516.0
2019-08-21 15:05:00,108.18,108.28,108.16,108.27,7550.0,92.8358,92.9216,92.8186,92.913,7550.0
2019-08-21 15:10:00,108.28,108.33,108.26,108.26,8597.0,92.9216,92.9645,92.9044,92.9044,8597.0
2019-08-21 15:15:00,108.27,108.32,108.25,108.32,15211.0,92.913,92.9559,92.8959,92.9559,15211.0
2019-08-21 15:20:00,108.3,108.31,108.25,108.27,6575.0,92.9388,92.9474,92.8959,92.913,6575.0
2019-08-21 15:25:00,108.29,108.3,108.26,108.28,9030.0,92.9302,92.9388,92.9044,92.9216,9030.0
2019-08-21 15:30:00,108.27,108.36,108.27,108.35,11296.0,92.913,92.9903,92.913,92.9817,11296.0
2019-08-21 15:35:00,108.34,108.37,108.32,108.35,15210.0,92.9731,92.9988,92.9559,92.9817,15210.0
2019-08-21 15:40:00,108.32,108.34,108.3,108.33,4427.0,92.9559,92.9731,92.9388,92.9645,4427.0
2019-08-21 15:45:00,108.31,108.32,108.26,108.29,12159.0,92.9474,92.9559,92.9044,92.9302,12159.0
2019-08-21 15:50:00,108.32,108.35,108.29,108.34,20795.0,92.9559,92.9817,92.9302,92.9731,20795.0
2019-08-21 15:55:00,108.35,108.36,108.29,108.31,12409.0,92.9817,92.9903,92.9302,92.9474,12409.0
2019-08-22 09:30:00,108.63,108.81,108.63,108.8,26931.0,93.222,93.3764,93.222,93.3679,26931.0
2019-08-22 09:35:00,108.84,108.93,108.82,108.91,39757.0,93.4022,93.4794,93.385,93.4623,39757.0
2019-08-22 09:40:00,108.89,108.93,108.87,108.91,4686.0,93.4451,93.4794,93.4279,93.4623,4686.0
2019-08-22 09:45:00,108.85,108.87,108.63,108.66,17086.0,93.4108,93.4279,93.222,93.2477,17086.0
2019-08-22 09:50:00,108.66,108.74,108.66,108.73,17472.0,93.2477,93.3164,93.2477,93.3078,17472.0
2019-08-22 09:55:00,108.74,108.76,108.7,108.73,4278.0,93.3164,93.3335,93.282,93.3078,4278.0
2019-08-22 10:00:00,108.76,108.76,108.67,108.75,22834.0,93.3335,93.3335,93.2563,93.3249,22834.0
2019-08-22 10:05:00,108.7,108.7,108.6,108.69,3591.0,93.282,93.282,93.1962,93.2735,3591.0
2019-08-22 10:10:00,108.58,108.63,108.58,108.6,3982.0,93.1791,93.222,93.1791,93.1962,3982.0
2019-08-22 10:15:00,108.59,108.63,108.58,108.6,22088.0,93.1876,93.222,93.1791,93.1962,22088.0
2019-08-22 10:20:00,108.48,108.5,108.41,108.42,32806.0,93.0932,93.1104,93.0332,93.0418,32806.0
2019-08-22 10:25:00,108.42,108.43,108.33,108.37,12053.0,93.0418,93.0503,92.9645,92.9988,12053.0
2019-08-22 10:30:00,108.32,108.32,108.08,108.09,20463.0,92.9559,92.9559,92.75,92.7586,20463.0
2019-08-22 10:35:00,108.11,108.11,107.9,108.0,160128.0,92.7757,92.7757,92.5955,92.6813,160128.0
2019-08-22 10:40:00,108.0,108.09,107.93,107.94,32244.0,92.6813,92.7586,92.6213,92.6298,32244.0
2019-08-22 10:45:00,107.91,108.05,107.91,108.05,16632.0,92.6041,92.7242,92.6041,92.7242,16632.0
2019-08-22 10:50:00,108.09,108.09,107.94,107.95,5809.0,92.7586,92.7586,92.6298,92.6384,5809.0
2019-08-22 10:55:00,107.95,107.98,107.9,107.91,9104.0,92.6384,92.6642,92.5955,92.6041,9104.0
2019-08-22 11:00:00,108.02,108.05,107.94,107.95,5094.0,92.6985,92.7242,92.6298,92.6384,5094.0
2019-08-22 11:05:00,108.0,108.25,108.0,108.23,81444.0,92.6813,92.8959,92.6813,92.8787,81444.0
2019-08-22 11:10:00,108.2,108.26,108.19,108.23,6376.0,92.853,92.9044,92.8444,92.8787,6376.0
2019-08-22 11:15:00,108.2,108.29,108.18,108.24,9127.0,92.853,92.9302,92.8358,92.8873,9127.0
2019-08-22 11:20:00,108.25,108.28,108.22,108.28,21307.0,92.8959,92.9216,92.8701,92.9216,21307.0
2019-08-22 11:25:00,108.27,108.27,108.15,108.15,3867.0,92.913,92.913,92.8101,92.8101,3867.0
2019-08-22 11:30:00,108.16,108.29,108.12,108.29,3104.0,92.8186,92.9302,92.7843,92.9302,3104.0
2019-08-22 11:35:00,108.29,108.31,108.26,108.3,2467.0,92.9302,92.9474,92.9044,92.9388,2467.0
2019-08-22 11:40:00,108.3,108.3,108.28,108.28,5292.0,92.9388,92.9388,92.9216,92.9216,5292.0
2019-08-22 11:45:00,108.31,108.31,108.22,108.25,5238.0,92.9474,92.9474,92.8701,92.8959,5238.0
2019-08-22 11:50:00,108.24,108.29,108.21,108.28,10700.0,92.8873,92.9302,92.8615,92.9216,10700.0
2019-08-22 11:55:00,108.28,108.28,108.23,108.23,14560.0,92.9216,92.9216,92.8787,92.8787,14560.0
2019-08-22 12:00:00,108.23,108.38,108.22,108.38,5214.0,92.8787,93.0074,92.8701,93.0074,5214.0
2019-08-22 12:05:00,108.37,108.47,108.36,108.44,8835.0,92.9988,93.0847,92.9903,93.0589,8835.0
2019-08-22 12:10:00,108.45,108.45,108.41,108.43,9089.0,93.0675,93.0675,93.0332,93.0503,9089.0
2019-08-22 12:15:00,108.45,108.49,108.42,108.46,4483.0,93.0675,93.1018,93.0418,93.0761,4483.0
2019-08-22 12:20:00,108.43,108.44,108.4,108.41,2445.0,93.0503,93.0589,93.0246,93.0332,2445.0
2019-08-22 12:25:00,108.41,108.42,108.38,108.39,3411.0,93.0332,93.0418,93.0074,93.016,3411.0
2019-08-22 12:30:00,108.39,108.42,108.36,108.42,2226.0,93.016,93.0418,92.9903,93.0418,2226.0
2019-08-22 12:35:00,108.38,108.38,108.32,108.34,17882.0,93.0074,93.0074,92.9559,92.9731,17882.0
2019-08-22 12:40:00,108.34,108.47,108.32,108.47,24438.0,92.9731,93.0847,92.9559,93.0847,24438.0
2019-08-22 12:45:00,108.47,108.47,108.41,108.43,8746.0,93.0847,93.0847,93.0332,93.0503,8746.0
2019-08-22 12:50:00,108.44,108.47,108.43,108.47,2688.0,93.0589,93.0847,93.0503,93.0847,2688.0
2019-08-22 12:55:00,108.44,108.45,108.39,108.39,3981.0,93.0589,93.0675,93.016,93.016,3981.0
2019-08-22 13:00:00,108.38,108.42,108.38,108.42,1592.0,93.0074,93.0418,93.0074,93.0418,1592.0
2019-08-22 13:05:00,108.44,108.51,108.44,108.45,6199.0,93.0589,93.119,93.0589,93.0675,6199.0
2019-08-22 13:10:00,108.45,108.48,108.44,108.48,2693.0,93.0675,93.0932,93.0589,93.0932,2693.0
2019-08-22 13:15:00,108.47,108.49,108.46,108.48,4284.0,93.0847,93.1018,93.0761,93.0932,4284.0
2019-08-22 13:20:00,108.48,108.56,108.48,108.56,10423.0,93.0932,93.1619,93.0932,93.1619,10423.0
2019-08-22 13:25:00,108.56,108.56,108.52,108.52,4423.0,93.1619,93.1619,93.1276,93.1276,4423.0
2019-08-22 13:30:00,108.55,108.59,108.55,108.58,32645.0,93.1533,93.1876,93.1533,93.1791,32645.0
2019-08-22 13:35:00,108.57,108.63,108.57,108.58,2545.0,93.1705,93.222,93.1705,93.1791,2545.0
2019-08-22 13:40:00,108.59,108.59,108.57,108.57,2189.0,93.1876,93.1876,93.1705,93.1705,2189.0
2019-08-22 13:45:00,108.58,108.58,108.51,108.53,14380.0,93.1791,93.1791,93.119,93.1362,14380.0
2019-08-22 13:50:00,108.52,108.54,108.49,108.53,5693.0,93.1276,93.1447,93.1018,93.1362,5693.0
2019-08-22 13:55:00,108.53,108.54,108.51,108.54,2794.0,93.1362,93.1447,93.119,93.1447,2794.0
2019-08-22 14:00:00,108.53,108.56,108.52,108.55,5720.0,93.1362,93.1619,93.1276,93.1533,5720.0
2019-08-22 14:05:00,108.53,108.54,108.49,108.49,1157.0,93.1362,93.1447,93.1018,93.1018,1157.0
2019-08-22 14:10:00,108.45,108.47,108.42,108.46,11361.0,93.0675,93.0847,93.0418,93.0761,11361.0
2019-08-22 14:15:00,108.51,108.51,108.48,108.49,4035.0,93.119,93.119,93.0932,93.1018,4035.0
2019-08-22 14:20:00,108.46,108.49,108.46,108.47,3360.0,93.0761,93.1018,93.0761,93.0847,3360.0
2019-08-22 14:25:00,108.48,108.49,108.43,108.43,4047.0,93.0932,93.1018,93.0503,93.0503,4047.0
2019-08-22 14:30:00,108.45,108.47,108.41,108.43,15961.0,93.0675,93.0847,93.0332,93.0503,15961.0
2019-08-22 14:35:00,108.44,108.47,108.4,108.47,21112.0,93.0589,93.0847,93.0246,93.0847,21112.0
2019-08-22 14:40:00,108.45,108.51,108.45,108.51,3770.0,93.0675,93.119,93.0675,93.119,3770.0
2019-08-22 14:45:00,108.55,108.62,108.54,108.54,7914.0,93.1533,93.2134,93.1447,93.1447,7914.0
2019-08-22 14:50:00,108.56,108.58,108.55,108.58,1329.0,93.1619,93.1791,93.1533,93.1791,1329.0
2019-08-22 14:55:00,108.55,108.61,108.54,108.59,3077.0,93.1533,93.2048,93.1447,93.1876,3077.0
2019-08-22 15:00:00,108.59,108.59,108.48,108.49,3944.0,93.1876,93.1876,93.0932,93.1018,3944.0
2019-08-22 15:05:00,108.5,108.53,108.49,108.51,2787.0,93.1104,93.1362,93.1018,93.119,2787.0
2019-08-22 15:10:00,108.5,108.5,108.4,108.43,7666.0,93.1104,93.1104,93.0246,93.0503,7666.0
2019-08-22 15:15:00,108.41,108.44,108.39,108.41,4891.0,93.0332,93.0589,93.016,93.0332,4891.0
2019-08-22 15:20:00,108.42,108.46,108.41,108.45,2801.0,93.0418,93.0761,93.0332,93.0675,2801.0
2019-08-22 15:25:00,108.47,108.48,108.42,108.44,8851.0,93.0847,93.0932,93.0418,93.0589,8851.0
2019-08-22 15:30:00,108.48,108.49,108.42,108.43,5747.0,93.0932,93.1018,93.0418,93.0503,5747.0
2019-08-22 15:35:00,108.43,108.5,108.42,108.49,6560.0,93.0503,93.1104,93.0418,93.1018,6560.0
2019-08-22 15:40:00,108.51,108.54,108.5,108.53,2694.0,93.119,93.1447,93.1104,93.1362,2694.0
2019-08-22 15:45:00,108.52,108.53,108.5,108.51,10222.0,93.1276,93.1362,93.1104,93.119,10222.0
2019-08-22 15:50:00,108.51,108.68,108.51,108.68,37242.0,93.119,93.2649,93.119,93.2649,37242.0
2019-08-22 15:55:00,108.67,108.67,108.33,108.35,40686.0,93.2563,93.2563,92.9645,92.9817,40686.0
2019-08-23 09:30:00,107.94,107.94,107.64,107.84,67332.0,92.6298,92.6298,92.3724,92.544,67332.0
2019-08-23 09:35:00,107.76,107.8,107.69,107.75,4619.0,92.4754,92.5097,92.4153,92.4668,4619.0
2019-08-23 09:40:00,107.86,107.92,107.84,107.84,2798.0,92.5612,92.6127,92.544,92.544,2798.0
2019-08-23 09:45:00,107.86,107.88,107.71,107.72,6217.0,92.5612,92.5783,92.4325,92.441,6217.0
2019-08-23 09:50:00,107.68,107.86,107.67,107.85,7690.0,92.4067,92.5612,92.3981,92.5526,7690.0
2019-08-23 09:55:00,107.89,107.97,107.86,107.95,2255.0,92.5869,92.6556,92.5612,92.6384,2255.0
2019-08-23 10:00:00,107.92,108.3,107.83,108.11,30813.0,92.6127,92.9388,92.5354,92.7757,30813.0
2019-08-23 10:05:00,108.12,108.25,108.02,108.02,27099.0,92.7843,92.8959,92.6985,92.6985,27099.0
2019-08-23 10:10:00,107.89,108.03,107.73,108.02,7528.0,92.5869,92.7071,92.4496,92.6985,7528.0
2019-08-23 10:15:00,108.03,108.15,108.03,108.15,5007.0,92.7071,92.8101,92.7071,92.8101,5007.0
2019-08-23 10:20:00,108.11,108.16,108.03,108.03,37563.0,92.7757,92.8186,92.7071,92.7071,37563.0
2019-08-23 10:25:00,108.03,108.03,107.95,108.0,6789.0,92.7071,92.7071,92.6384,92.6813,6789.0
2019-08-23 10:30:00,107.97,108.13,107.95,108.1,4629.0,92.6556,92.7929,92.6384,92.7671,4629.0
2019-08-23 10:35:00,108.15,108.28,108.15,108.28,7487.0,92.8101,92.9216,92.8101,92.9216,7487.0
2019-08-23 10:40:00,108.31,108.36,108.28,108.3,4825.0,92.9474,92.9903,92.9216,92.9388,4825.0
2019-08-23 10:45:00,108.26,108.27,108.1,108.11,7183.0,92.9044,92.913,92.7671,92.7757,7183.0
2019-08-23 10:50:00,108.12,108.36,108.12,108.35,5125.0,92.7843,92.9903,92.7843,92.9817,5125.0
2019-08-23 10:55:00,108.32,108.4,108.13,108.17,9682.0,92.9559,93.0246,92.7929,92.8272,9682.0
2019-08-23 11:00:00,108.1,108.11,107.23,107.39,24335.0,92.7671,92.7757,92.0205,92.1578,24335.0
2019-08-23 11:05:00,107.29,107.38,106.72,106.73,27187.0,92.072,92.1493,91.5829,91.5915,27187.0
2019-08-23 11:10:00,106.69,107.1,106.65,107.04,21183.0,91.5571,91.909,91.5228,91.8575,21183.0
2019-08-23 11:15:00,107.01,107.17,106.98,107.14,3264.0,91.8317,91.9691,91.806,91.9433,3264.0
2019-08-23 11:20:00,107.1,107.1,106.92,107.03,10982.0,91.909,91.909,91.7545,91.8489,10982.0
2019-08-23 11:25:00,106.9,107.06,106.85,106.94,17381.0,91.7374,91.8747,91.6944,91.7717,17381.0
2019-08-23 11:30:00,106.92,106.97,106.78,106.79,59972.0,91.7545,91.7974,91.6344,91.643,59972.0
2019-08-23 11:35:00,106.78,106.84,106.65,106.76,17451.0,91.6344,91.6859,91.5228,91.6172,17451.0
2019-08-23 11:40:00,106.71,106.76,106.65,106.76,4376.0,91.5743,91.6172,91.5228,91.6172,4376.0
2019-08-23 11:45:00,106.69,106.72,106.58,106.6,4223.0,91.5571,91.5829,91.4627,91.4799,4223.0
2019-08-23 11:50:00,106.66,106.68,106.62,106.64,3544.0,91.5314,91.5486,91.4971,91.5142,3544.0
2019-08-23 11:55:00,106.61,106.64,106.46,106.47,14945.0,91.4885,91.5142,91.3598,91.3683,14945.0
2019-08-23 12:00:00,106.44,106.59,106.36,106.55,7776.0,91.3426,91.4713,91.2739,91.437,7776.0
2019-08-23 12:05:00,106.56,106.56,106.44,106.55,6425.0,91.4456,91.4456,91.3426,91.437,6425.0
2019-08-23 12:10:00,106.58,106.69,106.45,106.67,5640.0,91.4627,91.5571,91.3512,91.54,5640.0
2019-08-23 12:15:00,106.68,106.83,106.68,106.78,13154.0,91.5486,91.6773,91.5486,91.6344,13154.0
2019-08-23 12:20:00,106.75,106.75,106.63,106.67,5167.0,91.6086,91.6086,91.5056,91.54,5167.0
2019-08-23 12:25:00,106.63,106.64,106.56,106.56,14840.0,91.5056,91.5142,91.4456,91.4456,14840.0
2019-08-23 12:30:00,106.56,106.76,106.56,106.76,72113.0,91.4456,91.6172,91.4456,91.6172,72113.0
2019-08-23 12:35:00,106.76,106.88,106.76,106.78,6498.0,91.6172,91.7202,91.6172,91.6344,6498.0
2019-08-23 12:40:00,106.76,106.79,106.7,106.7,1442.0,91.6172,91.643,91.5657,91.5657,1442.0
2019-08-23 12:45:00,106.68,106.68,106.59,106.59,6299.0,91.5486,91.5486,91.4713,91.4713,6299.0
2019-08-23 12:50:00,106.58,106.58,106.46,106.47,7062.0,91.4627,91.4627,91.3598,91.3683,7062.0
2019-08-23 12:55:00,106.51,106.58,106.47,106.54,28373.0,91.4027,91.4627,91.3683,91.4284,28373.0
2019-08-23 13:00:00,106.49,106.53,106.41,106.51,13800.0,91.3855,91.4198,91.3169,91.4027,13800.0
2019-08-23 13:05:00,106.44,106.49,106.37,106.37,20494.0,91.3426,91.3855,91.2825,91.2825,20494.0
2019-08-23 13:10:00,106.39,106.65,106.39,106.63,29874.0,91.2997,91.5228,91.2997,91.5056,29874.0
2019-08-23 13:15:00,106.6,106.62,106.38,106.39,5246.0,91.4799,91.4971,91.2911,91.2997,5246.0
2019-08-23 13:20:00,106.36,106.37,106.29,106.3,4750.0,91.2739,91.2825,91.2139,91.2225,4750.0
2019-08-23 13:25:00,106.28,106.39,106.26,106.33,7197.0,91.2053,91.2997,91.1881,91.2482,7197.0
2019-08-23 13:30:00,106.36,106.43,106.29,106.42,5361.0,91.2739,91.334,91.2139,91.3254,5361.0
2019-08-23 13:35:00,106.42,106.51,106.36,106.51,3535.0,91.3254,91.4027,91.2739,91.4027,3535.0
2019-08-23 13:40:00,106.45,106.46,106.38,106.41,32608.0,91.3512,91.3598,91.2911,91.3169,32608.0
2019-08-23 13:45:00,106.45,106.59,106.39,106.54,6926.0,91.3512,91.4713,91.2997,91.4284,6926.0
2019-08-23 13:50:00,106.53,106.58,106.52,106.57,16572.0,91.4198,91.4627,91.4112,91.4542,16572.0
2019-08-23 13:55:00,106.61,106.61,106.53,106.54,1972.0,91.4885,91.4885,91.4198,91.4284,1972.0
2019-08-23 14:00:00,106.56,106.57,106.43,106.43,13704.0,91.4456,91.4542,91.334,91.334,13704.0
2019-08-23 14:05:00,106.48,106.53,106.41,106.44,6571.0,91.3769,91.4198,91.3169,91.3426,6571.0
2019-08-23 14:10:00,106.42,106.45,106.4,106.4,15611.0,91.3254,91.3512,91.3083,91.3083,15611.0
2019-08-23 14:15:00,106.41,106.47,106.38,106.38,10987.0,91.3169,91.3683,91.2911,91.2911,10987.0
2019-08-23 14:20:00,106.4,106.45,106.38,106.44,3351.0,91.3083,91.3512,91.2911,91.3426,3351.0
2019-08-23 14:25:00,106.43,106.45,106.36,106.4,5019.0,91.334,91.3512,91.2739,91.3083,5019.0
2019-08-23 14:30:00,106.43,106.53,106.41,106.49,14546.0,91.334,91.4198,91.3169,91.3855,14546.0
2019-08-23 14:35:00,106.49,106.5,106.35,106.35,6071.0,91.3855,91.3941,91.2654,91.2654,6071.0
2019-08-23 14:40:00,106.34,106.4,106.25,106.25,9860.0,91.2568,91.3083,91.1795,91.1795,9860.0
2019-08-23 14:45:00,106.26,106.26,106.12,106.2,13271.0,91.1881,91.1881,91.068,91.1366,13271.0
2019-08-23 14:50:00,106.19,106.2,106.15,106.17,6013.0,91.1281,91.1366,91.0937,91.1109,6013.0
2019-08-23 14:55:00,106.15,106.29,106.12,106.27,8954.0,91.0937,91.2139,91.068,91.1967,8954.0
2019-08-23 15:00:00,106.26,106.27,106.19,106.27,8861.0,91.1881,91.1967,91.1281,91.1967,8861.0
2019-08-23 15:05:00,106.24,106.35,106.23,106.28,10642.0,91.171,91.2654,91.1624,91.2053,10642.0
2019-08-23 15:10:00,106.23,106.23,106.02,106.09,5462.0,91.1624,91.1624,90.9822,91.0422,5462.0
2019-08-23 15:15:00,106.09,106.16,106.09,106.11,8921.0,91.0422,91.1023,91.0422,91.0594,8921.0
2019-08-23 15:20:00,106.13,106.17,106.09,106.09,6186.0,91.0766,91.1109,91.0422,91.0422,6186.0
2019-08-23 15:25:00,106.11,106.12,105.98,106.0,4693.0,91.0594,91.068,90.9478,90.965,4693.0
2019-08-23 15:30:00,105.98,106.01,105.89,105.94,18475.0,90.9478,90.9736,90.8706,90.9135,18475.0
2019-08-23 15:35:00,105.87,105.89,105.8,105.83,3422.0,90.8534,90.8706,90.7934,90.8191,3422.0
2019-08-23 15:40:00,105.82,105.87,105.73,105.78,18973.0,90.8105,90.8534,90.7333,90.7762,18973.0
2019-08-23 15:45:00,105.84,105.9,105.67,105.68,9210.0,90.8277,90.8792,90.6818,90.6904,9210.0
2019-08-23 15:50:00,105.65,105.67,105.3,105.31,23079.0,90.6647,90.6818,90.3643,90.3729,23079.0
2019-08-23 15:55:00,105.28,105.81,105.25,105.81,71480.0,90.3471,90.802,90.3214,90.802,71480.0
2019-08-26 09:30:00,106.63,106.7,106.45,106.58,56755.0,91.5056,91.5657,91.3512,91.4627,56755.0
2019-08-26 09:35:00,106.61,106.68,106.47,106.55,12557.0,91.4885,91.5486,91.3683,91.437,12557.0
2019-08-26 09:40:00,106.55,106.55,106.4,106.4,13126.0,91.437,91.437,91.3083,91.3083,13126.0
2019-08-26 09:45:00,106.39,106.43,106.24,106.26,9589.0,91.2997,91.334,91.171,91.1881,9589.0
2019-08-26 09:50:00,106.29,106.42,106.28,106.35,2950.0,91.2139,91.3254,91.2053,91.2654,2950.0
2019-08-26 09:55:00,106.38,106.41,106.37,106.41,1334.0,91.2911,91.3169,91.2825,91.3169,1334.0
2019-08-26 10:00:00,106.42,106.42,106.35,106.35,31728.0,91.3254,91.3254,91.2654,91.2654,31728.0
2019-08-26 10:05:00,106.31,106.31,106.23,106.26,6346.0,91.231,91.231,91.1624,91.1881,6346.0
2019-08-26 10:10:00,106.2,106.22,106.06,106.12,6583.0,91.1366,91.1538,91.0165,91.068,6583.0
2019-08-26 10:15:00,106.17,106.21,106.02,106.08,6662.0,91.1109,91.1452,90.9822,91.0337,6662.0
2019-08-26 10:20:00,106.07,106.17,106.06,106.13,11443.0,91.0251,91.1109,91.0165,91.0766,11443.0
2019-08-26 10:25:00,106.15,106.24,106.1,106.23,5766.0,91.0937,91.171,91.0508,91.1624,5766.0
2019-08-26 10:30:00,106.22,106.31,106.16,106.3,9652.0,91.1538,91.231,91.1023,91.2225,9652.0
2019-08-26 10:35:00,106.28,106.28,106.18,106.23,7880.0,91.2053,91.2053,91.1195,91.1624,7880.0
2019-08-26 10:40:00,106.2,106.2,106.07,106.19,15202.0,91.1366,91.1366,91.0251,91.1281,15202.0
2019-08-26 10:45:00,106.16,106.41,106.16,106.33,19969.0,91.1023,91.3169,91.1023,91.2482,19969.0
2019-08-26 10:50:00,106.33,106.38,106.3,106.34,13554.0,91.2482,91.2911,91.2225,91.2568,13554.0
2019-08-26 10:55:00,106.31,106.31,106.23,106.24,15625.0,91.231,91.231,91.1624,91.171,15625.0
2019-08-26 11:00:00,106.29,106.42,106.27,106.36,13641.0,91.2139,91.3254,91.1967,91.2739,13641.0
2019-08-26 11:05:00,106.41,106.47,106.37,106.47,10828.0,91.3169,91.3683,91.2825,91.3683,10828.0
2019-08-26 11:10:00,106.42,106.68,106.41,106.58,108291.0,91.3254,91.5486,91.3169,91.4627,108291.0
2019-08-26 11:15:00,106.6,106.6,106.43,106.46,3046.0,91.4799,91.4799,91.334,91.3598,3046.0
2019-08-26 11:20:00,106.44,106.53,106.44,106.53,1923.0,91.3426,91.4198,91.3426,91.4198,1923.0
2019-08-26 11:25:00,106.55,106.57,106.46,106.47,3611.0,91.437,91.4542,91.3598,91.3683,3611.0
2019-08-26 11:30:00,106.52,106.54,106.46,106.49,5485.0,91.4112,91.4284,91.3598,91.3855,5485.0
2019-08-26 11:35:00,106.54,106.58,106.51,106.55,5454.0,91.4284,91.4627,91.4027,91.437,5454.0
2019-08-26 11:40:00,106.5,106.52,106.42,106.42,2459.0,91.3941,91.4112,91.3254,91.3254,2459.0
2019-08-26 11:45:00,106.45,106.45,106.37,106.44,3075.0,91.3512,91.3512,91.2825,91.3426,3075.0
2019-08-26 11:50:00,106.43,106.45,106.37,106.4,2991.0,91.334,91.3512,91.2825,91.3083,2991.0
2019-08-26 11:55:00,106.41,106.5,106.4,106.47,3740.0,91.3169,91.3941,91.3083,91.3683,3740.0
2019-08-26 12:00:00,106.47,106.52,106.43,106.51,9360.0,91.3683,91.4112,91.334,91.4027,9360.0
2019-08-26 12:05:00,106.5,106.62,106.49,106.61,1610.0,91.3941,91.4971,91.3855,91.4885,1610.0
2019-08-26 12:10:00,106.59,106.62,106.58,106.6,11337.0,91.4713,91.4971,91.4627,91.4799,11337.0
2019-08-26 12:15:00,106.57,106.57,106.51,106.51,4278.0,91.4542,91.4542,91.4027,91.4027,4278.0
2019-08-26 12:20:00,106.51,106.8,106.51,106.76,5818.0,91.4027,91.6515,91.4027,91.6172,5818.0
2019-08-26 12:25:00,106.77,106.8,106.71,106.73,11852.0,91.6258,91.6515,91.5743,91.5915,11852.0
2019-08-26 12:30:00,106.73,106.74,106.67,106.68,3787.0,91.5915,91.6,91.54,91.5486,3787.0
2019-08-26 12:35:00,106.7,106.7,106.65,106.66,5901.0,91.5657,91.5657,91.5228,91.5314,5901.0
2019-08-26 12:40:00,106.67,106.69,106.64,106.69,4077.0,91.54,91.5571,91.5142,91.5571,4077.0
2019-08-26 12:45:00,106.69,106.7,106.63,106.66,6824.0,91.5571,91.5657,91.5056,91.5314,6824.0
2019-08-26 12:50:00,106.65,106.69,106.63,106.69,2873.0,91.5228,91.5571,91.5056,91.5571,2873.0
2019-08-26 12:55:00,106.71,106.71,106.62,106.66,6050.0,91.5743,91.5743,91.4971,91.5314,6050.0
2019-08-26 13:00:00,106.67,106.72,106.67,106.72,6799.0,91.54,91.5829,91.54,91.5829,6799.0
2019-08-26 13:05:00,106.73,106.81,106.71,106.81,8422.0,91.5915,91.6601,91.5743,91.6601,8422.0
2019-08-26 13:10:00,106.78,106.78,106.64,106.64,7620.0,91.6344,91.6344,91.5142,91.5142,7620.0
2019-08-26 13:15:00,106.64,106.67,106.6,106.62,7042.0,91.5142,91.54,91.4799,91.4971,7042.0
2019-08-26 13:20:00,106.61,106.65,106.58,106.62,7954.0,91.4885,91.5228,91.4627,91.4971,7954.0
2019-08-26 13:25:00,106.63,106.65,106.61,106.61,6047.0,91.5056,91.5228,91.4885,91.4885,6047.0
2019-08-26 13:30:00,106.63,106.63,106.54,106.58,42517.0,91.5056,91.5056,91.4284,91.4627,42517.0
2019-08-26 13:35:00,106.59,106.63,106.57,106.59,4104.0,91.4713,91.5056,91.4542,91.4713,4104.0
2019-08-26 13:40:00,106.59,106.6,106.56,106.56,7675.0,91.4713,91.4799,91.4456,91.4456,7675.0
2019-08-26 13:45:00,106.56,106.59,106.55,106.56,12609.0,91.4456,91.4713,91.437,91.4456,12609.0
2019-08-26 13:50:00,106.57,106.59,106.52,106.53,21910.0,91.4542,91.4713,91.4112,91.4198,21910.0
2019-08-26 13:55:00,106.53,106.54,106.49,106.54,6544.0,91.4198,91.4284,91.3855,91.4284,6544.0
2019-08-26 14:00:00,106.54,106.55,106.37,106.39,9278.0,91.4284,91.437,91.2825,91.2997,9278.0
2019-08-26 14:05:00,106.38,106.4,106.34,106.36,11589.0,91.2911,91.3083,91.2568,91.2739,11589.0
2019-08-26 14:10:00,106.34,106.37,106.32,106.33,15285.0,91.2568,91.2825,91.2396,91.2482,15285.0
2019-08-26 14:15:00,106.33,106.4,106.32,106.33,7817.0,91.2482,91.3083,91.2396,91.2482,7817.0
2019-08-26 14:20:00,106.33,106.36,106.29,106.31,8338.0,91.2482,91.2739,91.2139,91.231,8338.0
2019-08-26 14:25:00,106.31,106.34,106.28,106.29,8136.0,91.231,91.2568,91.2053,91.2139,8136.0
2019-08-26 14:30:00,106.3,106.43,106.29,106.37,23636.0,91.2225,91.334,91.2139,91.2825,23636.0
2019-08-26 14:35:00,106.38,106.43,106.33,106.42,16981.0,91.2911,91.334,91.2482,91.3254,16981.0
2019-08-26 14:40:00,106.43,106.48,106.4,106.42,7640.0,91.334,91.3769,91.3083,91.3254,7640.0
2019-08-26 14:45:00,106.43,106.47,106.41,106.42,3819.0,91.334,91.3683,91.3169,91.3254,3819.0
2019-08-26 14:50:00,106.43,106.45,106.36,106.4,9064.0,91.334,91.3512,91.2739,91.3083,9064.0
2019-08-26 14:55:00,106.41,106.43,106.34,106.43,7855.0,91.3169,91.334,91.2568,91.334,7855.0
2019-08-26 15:00:00,106.44,106.6,106.43,106.54,18662.0,91.3426,91.4799,91.334,91.4284,18662.0
2019-08-26 15:05:00,106.48,106.49,106.36,106.39,9959.0,91.3769,91.3855,91.2739,91.2997,9959.0
2019-08-26 15:10:00,106.42,106.49,106.4,106.46,10010.0,91.3254,91.3855,91.3083,91.3598,10010.0
2019-08-26 15:15:00,106.47,106.6,106.45,106.54,10060.0,91.3683,91.4799,91.3512,91.4284,10060.0
2019-08-26 15:20:00,106.54,106.54,106.5,106.53,10409.0,91.4284,91.4284,91.3941,91.4198,10409.0
2019-08-26 15:25:00,106.53,106.53,106.47,106.48,86297.0,91.4198,91.4198,91.3683,91.3769,86297.0
2019-08-26 15:30:00,106.53,106.6,106.5,106.5,12995.0,91.4198,91.4799,91.3941,91.3941,12995.0
2019-08-26 15:35:00,106.53,106.53,106.41,106.43,5632.0,91.4198,91.4198,91.3169,91.334,5632.0
2019-08-26 15:40:00,106.41,106.43,106.38,106.4,29343.0,91.3169,91.334,91.2911,91.3083,29343.0
2019-08-26 15:45:00,106.39,106.46,106.38,106.41,11381.0,91.2997,91.3598,91.2911,91.3169,11381.0
2019-08-26 15:50:00,106.42,106.63,106.42,106.62,41550.0,91.3254,91.5056,91.3254,91.4971,41550.0
2019-08-26 15:55:00,106.65,106.79,106.59,106.79,27019.0,91.5228,91.643,91.4713,91.643,27019.0
2019-08-27 09:30:00,107.36,107.43,107.34,107.4,31496.0,92.1321,92.1922,92.1149,92.1664,31496.0
2019-08-27 09:35:00,107.41,107.5,107.41,107.49,4744.0,92.175,92.2522,92.175,92.2437,4744.0
2019-08-27 09:40:00,107.43,107.43,107.32,107.34,42690.0,92.1922,92.1922,92.0978,92.1149,42690.0
2019-08-27 09:45:00,107.36,107.44,107.36,107.44,8630.0,92.1321,92.2008,92.1321,92.2008,8630.0
2019-08-27 09:50:00,107.26,107.33,107.23,107.33,18226.0,92.0463,92.1064,92.0205,92.1064,18226.0
2019-08-27 09:55:00,107.29,107.33,107.22,107.3,6892.0,92.072,92.1064,92.012,92.0806,6892.0
2019-08-27 10:00:00,107.27,107.31,107.22,107.27,16887.0,92.0549,92.0892,92.012,92.0549,16887.0
2019-08-27 10:05:00,107.25,107.25,107.1,107.15,30349.0,92.0377,92.0377,91.909,91.9519,30349.0
2019-08-27 10:10:00,107.11,107.17,107.05,107.05,19626.0,91.9176,91.9691,91.8661,91.8661,19626.0
2019-08-27 10:15:00,107.07,107.12,107.07,107.12,1582.0,91.8832,91.9261,91.8832,91.9261,1582.0
2019-08-27 10:20:00,107.14,107.19,107.02,107.03,8511.0,91.9433,91.9862,91.8403,91.8489,8511.0
2019-08-27 10:25:00,107.02,107.09,107.02,107.04,6799.0,91.8403,91.9004,91.8403,91.8575,6799.0
2019-08-27 10:30:00,107.03,107.11,107.02,107.09,3421.0,91.8489,91.9176,91.8403,91.9004,3421.0
2019-08-27 10:35:00,107.1,107.13,107.07,107.08,9187.0,91.909,91.9347,91.8832,91.8918,9187.0
2019-08-27 10:40:00,107.1,107.13,107.02,107.02,2179.0,91.909,91.9347,91.8403,91.8403,2179.0
2019-08-27 10:45:00,107.1,107.11,106.99,106.99,5446.0,91.909,91.9176,91.8146,91.8146,5446.0
2019-08-27 10:50:00,106.99,107.03,106.97,106.97,2046.0,91.8146,91.8489,91.7974,91.7974,2046.0
2019-08-27 10:55:00,106.98,106.98,106.89,106.92,7638.0,91.806,91.806,91.7288,91.7545,7638.0
2019-08-27 11:00:00,106.89,107.02,106.89,106.97,13264.0,91.7288,91.8403,91.7288,91.7974,13264.0
2019-08-27 11:05:00,106.97,106.97,106.83,106.83,6561.0,91.7974,91.7974,91.6773,91.6773,6561.0
2019-08-27 11:10:00,106.86,106.87,106.81,106.83,23591.0,91.703,91.7116,91.6601,91.6773,23591.0
2019-08-27 11:15:00,106.8,106.8,106.62,106.62,14798.0,91.6515,91.6515,91.4971,91.4971,14798.0
2019-08-27 11:20:00,106.63,106.73,106.63,106.66,14299.0,91.5056,91.5915,91.5056,91.5314,14299.0
2019-08-27 11:25:00,106.69,106.71,106.63,106.64,4436.0,91.5571,91.5743,91.5056,91.5142,4436.0
2019-08-27 11:30:00,106.62,106.75,106.61,106.74,6379.0,91.4971,91.6086,91.4885,91.6,6379.0
2019-08-27 11:35:00,106.73,106.77,106.71,106.77,4015.0,91.5915,91.6258,91.5743,91.6258,4015.0
2019-08-27 11:40:00,106.76,106.76,106.68,106.69,29044.0,91.6172,91.6172,91.5486,91.5571,29044.0
2019-08-27 11:45:00,106.72,106.78,106.66,106.78,141327.0,91.5829,91.6344,91.5314,91.6344,141327.0
2019-08-27 11:50:00,106.77,106.78,106.7,106.72,52752.0,91.6258,91.6344,91.5657,91.5829,52752.0
2019-08-27 11:55:00,106.75,106.75,106.52,106.52,22178.0,91.6086,91.6086,91.4112,91.4112,22178.0
2019-08-27 12:00:00,106.5,106.6,106.39,106.4,4383.0,91.3941,91.4799,91.2997,91.3083,4383.0
2019-08-27 12:05:00,106.41,106.45,106.39,106.41,10922.0,91.3169,91.3512,91.2997,91.3169,10922.0
2019-08-27 12:10:00,106.44,106.44,106.37,106.4,3081.0,91.3426,91.3426,91.2825,91.3083,3081.0
2019-08-27 12:15:00,106.4,106.41,106.33,106.37,7228.0,91.3083,91.3169,91.2482,91.2825,7228.0
2019-08-27 12:20:00,106.36,106.42,106.34,106.42,4690.0,91.2739,91.3254,91.2568,91.3254,4690.0
2019-08-27 12:25:00,106.43,106.46,106.43,106.46,3075.0,91.334,91.3598,91.334,91.3598,3075.0
2019-08-27 12:30:00,106.42,106.47,106.21,106.21,15842.0,91.3254,91.3683,91.1452,91.1452,15842.0
2019-08-27 12:35:00,106.2,106.25,106.18,106.21,1904.0,91.1366,91.1795,91.1195,91.1452,1904.0
2019-08-27 12:40:00,106.17,106.2,106.13,106.16,8472.0,91.1109,91.1366,91.0766,91.1023,8472.0
2019-08-27 12:45:00,106.2,106.27,106.2,106.24,4110.0,91.1366,91.1967,91.1366,91.171,4110.0
2019-08-27 12:50:00,106.22,106.22,106.0,106.04,1985.0,91.1538,91.1538,90.965,90.9993,1985.0
2019-08-27 12:55:00,106.07,106.12,106.06,106.07,7458.0,91.0251,91.068,91.0165,91.0251,7458.0
2019-08-27 13:00:00,106.01,106.17,106.01,106.13,6607.0,90.9736,91.1109,90.9736,91.0766,6607.0
2019-08-27 13:05:00,106.07,106.2,106.06,106.19,7868.0,91.0251,91.1366,91.0165,91.1281,7868.0
2019-08-27 13:10:00,106.13,106.17,106.1,106.1,2415.0,91.0766,91.1109,91.0508,91.0508,2415.0
2019-08-27 13:15:00,106.09,106.12,106.02,106.11,3993.0,91.0422,91.068,90.9822,91.0594,3993.0
2019-08-27 13:20:00,106.14,106.19,106.12,106.19,2236.0,91.0851,91.1281,91.068,91.1281,2236.0
2019-08-27 13:25:00,106.21,106.28,106.2,106.28,6414.0,91.1452,91.2053,91.1366,91.2053,6414.0
2019-08-27 13:30:00,106.26,106.29,106.23,106.24,1549.0,91.1881,91.2139,91.1624,91.171,1549.0
2019-08-27 13:35:00,106.32,106.56,106.32,106.5,13817.0,91.2396,91.4456,91.2396,91.3941,13817.0
2019-08-27 13:40:00,106.47,106.53,106.46,106.53,33757.0,91.3683,91.4198,91.3598,91.4198,33757.0
2019-08-27 13:45:00,106.52,106.54,106.47,106.49,5162.0,91.4112,91.4284,91.3683,91.3855,5162.0
2019-08-27 13:50:00,106.49,106.49,106.43,106.44,6968.0,91.3855,91.3855,91.334,91.3426,6968.0
2019-08-27 13:55:00,106.42,106.48,106.41,106.48,17321.0,91.3254,91.3769,91.3169,91.3769,17321.0
2019-08-27 14:00:00,106.48,106.54,106.43,106.43,5105.0,91.3769,91.4284,91.334,91.334,5105.0
2019-08-27 14:05:00,106.45,106.46,106.34,106.37,4388.0,91.3512,91.3598,91.2568,91.2825,4388.0
2019-08-27 14:10:00,106.4,106.4,106.25,106.27,5293.0,91.3083,91.3083,91.1795,91.1967,5293.0
2019-08-27 14:15:00,106.26,106.32,106.26,106.32,8408.0,91.1881,91.2396,91.1881,91.2396,8408.0
2019-08-27 14:20:00,106.34,106.39,106.32,106.36,4222.0,91.2568,91.2997,91.2396,91.2739,4222.0
2019-08-27 14:25:00,106.37,106.37,106.27,106.33,15536.0,91.2825,91.2825,91.1967,91.2482,15536.0
2019-08-27 14:30:00,106.3,106.3,106.23,106.27,6935.0,91.2225,91.2225,91.1624,91.1967,6935.0
2019-08-27 14:35:00,106.28,106.29,106.24,106.27,4754.0,91.2053,91.2139,91.171,91.1967,4754.0
2019-08-27 14:40:00,106.28,106.33,106.22,106.33,13167.0,91.2053,91.2482,91.1538,91.2482,13167.0
2019-08-27 14:45:00,106.29,106.38,106.24,106.37,12051.0,91.2139,91.2911,91.171,91.2825,12051.0
2019-08-27 14:50:00,106.35,106.54,106.35,106.51,24300.0,91.2654,91.4284,91.2654,91.4027,24300.0
2019-08-27 14:55:00,106.49,106.54,106.46,106.48,9804.0,91.3855,91.4284,91.3598,91.3769,9804.0
2019-08-27 15:00:00,106.51,106.66,106.49,106.66,7900.0,91.4027,91.5314,91.3855,91.5314,7900.0
2019-08-27 15:05:00,106.65,106.65,106.6,106.61,4282.0,91.5228,91.5228,91.4799,91.4885,4282.0
2019-08-27 15:10:00,106.58,106.59,106.41,106.43,7454.0,91.4627,91.4713,91.3169,91.334,7454.0
2019-08-27 15:15:00,106.45,106.46,106.38,106.42,5157.0,91.3512,91.3598,91.2911,91.3254,5157.0
2019-08-27 15:20:00,106.37,106.38,106.28,106.32,8502.0,91.2825,91.2911,91.2053,91.2396,8502.0
2019-08-27 15:25:00,106.34,106.37,106.31,106.32,6304.0,91.2568,91.2825,91.231,91.2396,6304.0
2019-08-27 15:30:00,106.25,106.28,106.23,106.24,7558.0,91.1795,91.2053,91.1624,91.171,7558.0
2019-08-27 15:35:00,106.23,106.35,106.21,106.34,6678.0,91.1624,91.2654,91.1452,91.2568,6678.0
2019-08-27 15:40:00,106.35,106.43,106.34,106.35,4586.0,91.2654,91.334,91.2568,91.2654,4586.0
2019-08-27 15:45:00,106.37,106.48,106.37,106.44,21673.0,91.2825,91.3769,91.2825,91.3426,21673.0
2019-08-27 15:50:00,106.44,106.44,106.21,106.27,12583.0,91.3426,91.3426,91.1452,91.1967,12583.0
2019-08-27 15:55:00,106.26,106.35,106.18,106.18,39217.0,91.1881,91.2654,91.1195,91.1195,39217.0
2019-08-28 09:30:00,105.95,106.03,105.87,105.91,27784.0,90.9221,90.9908,90.8534,90.8878,27784.0
2019-08-28 09:35:00,105.81,106.11,105.81,105.98,72889.0,90.802,91.0594,90.802,90.9478,72889.0
2019-08-28 09:40:00,105.98,106.09,105.97,106.09,984.0,90.9478,91.0422,90.9393,91.0422,984.0
2019-08-28 09:45:00,106.09,106.17,106.09,106.16,5613.0,91.0422,91.1109,91.0422,91.1023,5613.0
2019-08-28 09:50:00,106.25,106.43,106.24,106.43,13504.0,91.1795,91.334,91.171,91.334,13504.0
2019-08-28 09:55:00,106.41,106.58,106.39,106.53,8408.0,91.3169,91.4627,91.2997,91.4198,8408.0
2019-08-28 10:00:00,106.57,106.66,106.49,106.56,11970.0,91.4542,91.5314,91.3855,91.4456,11970.0
2019-08-28 10:05:00,106.57,106.66,106.52,106.6,6591.0,91.4542,91.5314,91.4112,91.4799,6591.0
2019-08-28 10:10:00,106.62,106.62,106.46,106.48,15803.0,91.4971,91.4971,91.3598,91.3769,15803.0
2019-08-28 10:15:00,106.49,106.51,106.47,106.47,5266.0,91.3855,91.4027,91.3683,91.3683,5266.0
2019-08-28 10:20:00,106.45,106.47,106.42,106.47,3091.0,91.3512,91.3683,91.3254,91.3683,3091.0
2019-08-28 10:25:00,106.49,106.49,106.4,106.4,1477.0,91.3855,91.3855,91.3083,91.3083,1477.0
2019-08-28 10:30:00,106.48,106.61,106.48,106.56,10430.0,91.3769,91.4885,91.3769,91.4456,10430.0
2019-08-28 10:35:00,106.57,106.66,106.55,106.65,10379.0,91.4542,91.5314,91.437,91.5228,10379.0
2019-08-28 10:40:00,106.7,106.8,106.69,106.78,7013.0,91.5657,91.6515,91.5571,91.6344,7013.0
2019-08-28 10:45:00,106.81,106.82,106.77,106.81,8148.0,91.6601,91.6687,91.6258,91.6601,8148.0
2019-08-28 10:50:00,106.82,106.89,106.8,106.89,4962.0,91.6687,91.7288,91.6515,91.7288,4962.0
2019-08-28 10:55:00,106.85,106.87,106.82,106.82,8125.0,91.6944,91.7116,91.6687,91.6687,8125.0
2019-08-28 11:00:00,106.77,106.78,106.73,106.74,1024.0,91.6258,91.6344,91.5915,91.6,1024.0
2019-08-28 11:05:00,106.75,106.76,106.7,106.74,5817.0,91.6086,91.6172,91.5657,91.6,5817.0
2019-08-28 11:10:00,106.75,106.78,106.7,106.77,3211.0,91.6086,91.6344,91.5657,91.6258,3211.0
2019-08-28 11:15:00,106.82,106.85,106.75,106.81,19381.0,91.6687,91.6944,91.6086,91.6601,19381.0
2019-08-28 11:20:00,106.82,107.03,106.79,106.94,14390.0,91.6687,91.8489,91.643,91.7717,14390.0
2019-08-28 11:25:00,106.97,107.05,106.93,107.03,5303.0,91.7974,91.8661,91.7631,91.8489,5303.0
2019-08-28 11:30:00,107.03,107.05,106.94,106.94,5282.0,91.8489,91.8661,91.7717,91.7717,5282.0
2019-08-28 11:35:00,106.96,107.01,106.95,107.0,45438.0,91.7888,91.8317,91.7803,91.8232,45438.0
2019-08-28 11:40:00,107.02,107.04,107.0,107.0,1525.0,91.8403,91.8575,91.8232,91.8232,1525.0
2019-08-28 11:45:00,107.04,107.07,107.02,107.02,5394.0,91.8575,91.8832,91.8403,91.8403,5394.0
2019-08-28 11:50:00,107.05,107.08,107.01,107.06,3060.0,91.8661,91.8918,91.8317,91.8747,3060.0
2019-08-28 11:55:00,107.03,107.03,106.94,106.97,6722.0,91.8489,91.8489,91.7717,91.7974,6722.0
2019-08-28 12:00:00,106.96,107.0,106.95,106.97,2518.0,91.7888,91.8232,91.7803,91.7974,2518.0
2019-08-28 12:05:00,106.97,107.01,106.97,106.98,4030.0,91.7974,91.8317,91.7974,91.806,4030.0
2019-08-28 12:10:00,106.99,107.01,106.93,106.96,5276.0,91.8146,91.8317,91.7631,91.7888,5276.0
2019-08-28 12:15:00,107.01,107.05,107.0,107.05,2748.0,91.8317,91.8661,91.8232,91.8661,2748.0
2019-08-28 12:20:00,107.07,107.08,107.02,107.03,1890.0,91.8832,91.8918,91.8403,91.8489,1890.0
2019-08-28 12:25:00,107.05,107.05,106.95,106.96,4751.0,91.8661,91.8661,91.7803,91.7888,4751.0
2019-08-28 12:30:00,106.96,106.99,106.95,106.99,8439.0,91.7888,91.8146,91.7803,91.8146,8439.0
2019-08-28 12:35:00,106.96,106.97,106.89,106.9,2949.0,91.7888,91.7974,91.7288,91.7374,2949.0
2019-08-28 12:40:00,106.91,106.93,106.89,106.91,8849.0,91.7459,91.7631,91.7288,91.7459,8849.0
2019-08-28 12:45:00,106.92,106.96,106.92,106.94,2402.0,91.7545,91.7888,91.7545,91.7717,2402.0
2019-08-28 12:50:00,106.93,107.03,106.92,107.02,8235.0,91.7631,91.8489,91.7545,91.8403,8235.0
2019-08-28 12:55:00,107.02,107.09,106.99,107.06,2393.0,91.8403,91.9004,91.8146,91.8747,2393.0
2019-08-28 13:00:00,107.06,107.08,106.99,107.02,3345.0,91.8747,91.8918,91.8146,91.8403,3345.0
2019-08-28 13:05:00,107.01,107.04,106.98,107.0,6737.0,91.8317,91.8575,91.806,91.8232,6737.0
2019-08-28 13:10:00,106.99,106.99,106.86,106.89,10900.0,91.8146,91.8146,91.703,91.7288,10900.0
2019-08-28 13:15:00,106.88,106.96,106.87,106.95,7083.0,91.7202,91.7888,91.7116,91.7803,7083.0
2019-08-28 13:20:00,106.98,107.03,106.96,107.03,2846.0,91.806,91.8489,91.7888,91.8489,2846.0
2019-08-28 13:25:00,106.96,107.03,106.96,107.02,5496.0,91.7888,91.8489,91.7888,91.8403,5496.0
2019-08-28 13:30:00,107.02,107.06,106.99,107.05,2539.0,91.8403,91.8747,91.8146,91.8661,2539.0
2019-08-28 13:35:00,107.06,107.1,107.05,107.09,28657.0,91.8747,91.909,91.8661,91.9004,28657.0
2019-08-28 13:40:00,107.08,107.1,107.06,107.08,6861.0,91.8918,91.909,91.8747,91.8918,6861.0
2019-08-28 13:45:00,107.05,107.12,107.04,107.11,8907.0,91.8661,91.9261,91.8575,91.9176,8907.0
2019-08-28 13:50:00,107.09,107.1,107.02,107.06,10888.0,91.9004,91.909,91.8403,91.8747,10888.0
2019-08-28 13:55:00,107.06,107.07,107.01,107.03,5309.0,91.8747,91.8832,91.8317,91.8489,5309.0
2019-08-28 14:00:00,107.02,107.07,107.01,107.02,5239.0,91.8403,91.8832,91.8317,91.8403,5239.0
2019-08-28 14:05:00,107.01,107.06,106.99,107.03,22181.0,91.8317,91.8747,91.8146,91.8489,22181.0
2019-08-28 14:10:00,107.05,107.06,106.99,107.0,7627.0,91.8661,91.8747,91.8146,91.8232,7627.0
2019-08-28 14:15:00,107.02,107.07,107.01,107.06,13161.0,91.8403,91.8832,91.8317,91.8747,13161.0
2019-08-28 14:20:00,107.07,107.09,107.03,107.06,26152.0,91.8832,91.9004,91.8489,91.8747,26152.0
2019-08-28 14:25:00,107.07,107.09,107.05,107.07,3918.0,91.8832,91.9004,91.8661,91.8832,3918.0
2019-08-28 14:30:00,107.08,107.14,107.04,107.13,7359.0,91.8918,91.9433,91.8575,91.9347,7359.0
2019-08-28 14:35:00,107.12,107.14,107.1,107.11,12560.0,91.9261,91.9433,91.909,91.9176,12560.0
2019-08-28 14:40:00,107.12,107.12,107.04,107.04,2196.0,91.9261,91.9261,91.8575,91.8575,2196.0
2019-08-28 14:45:00,107.09,107.16,107.08,107.14,8150.0,91.9004,91.9605,91.8918,91.9433,8150.0
2019-08-28 14:50:00,107.14,107.17,107.12,107.16,5035.0,91.9433,91.9691,91.9261,91.9605,5035.0
2019-08-28 14:55:00,107.12,107.16,107.11,107.14,4440.0,91.9261,91.9605,91.9176,91.9433,4440.0
2019-08-28 15:00:00,107.11,107.13,107.09,107.1,7036.0,91.9176,91.9347,91.9004,91.909,7036.0
2019-08-28 15:05:00,107.1,107.12,107.08,107.11,4121.0,91.909,91.9261,91.8918,91.9176,4121.0
2019-08-28 15:10:00,107.12,107.13,107.08,107.08,6048.0,91.9261,91.9347,91.8918,91.8918,6048.0
2019-08-28 15:15:00,107.08,107.13,107.04,107.13,8132.0,91.8918,91.9347,91.8575,91.9347,8132.0
2019-08-28 15:20:00,107.13,107.16,106.98,107.0,8669.0,91.9347,91.9605,91.806,91.8232,8669.0
2019-08-28 15:25:00,107.0,107.01,106.95,106.95,8464.0,91.8232,91.8317,91.7803,91.7803,8464.0
2019-08-28 15:30:00,106.95,106.96,106.88,106.93,9339.0,91.7803,91.7888,91.7202,91.7631,9339.0
2019-08-28 15:35:00,106.94,107.04,106.93,107.01,9115.0,91.7717,91.8575,91.7631,91.8317,9115.0
2019-08-28 15:40:00,106.99,107.05,106.97,107.02,6213.0,91.8146,91.8661,91.7974,91.8403,6213.0
2019-08-28 15:45:00,107.02,107.09,107.02,107.07,10259.0,91.8403,91.9004,91.8403,91.8832,10259.0
2019-08-28 15:50:00,107.07,107.09,107.0,107.07,22294.0,91.8832,91.9004,91.8232,91.8832,22294.0
2019-08-28 15:55:00,107.05,107.13,107.04,107.09,20104.0,91.8661,91.9347,91.8575,91.9004,20104.0
2019-08-29 09:30:00,108.03,108.3,107.97,108.26,37179.0,92.7071,92.9388,92.6556,92.9044,37179.0
2019-08-29 09:35:00,108.26,108.29,108.08,108.15,7307.0,92.9044,92.9302,92.75,92.8101,7307.0
2019-08-29 09:40:00,108.11,108.17,108.07,108.07,3360.0,92.7757,92.8272,92.7414,92.7414,3360.0
2019-08-29 09:45:00,108.16,108.2,108.12,108.16,52685.0,92.8186,92.853,92.7843,92.8186,52685.0
2019-08-29 09:50:00,108.15,108.21,108.14,108.2,1182.0,92.8101,92.8615,92.8015,92.853,1182.0
2019-08-29 09:55:00,108.19,108.22,108.14,108.17,3146.0,92.8444,92.8701,92.8015,92.8272,3146.0
2019-08-29 10:00:00,108.18,108.19,108.08,108.09,19010.0,92.8358,92.8444,92.75,92.7586,19010.0
2019-08-29 10:05:00,108.07,108.12,108.05,108.12,3167.0,92.7414,92.7843,92.7242,92.7843,3167.0
2019-08-29 10:10:00,108.12,108.12,107.93,107.99,18463.0,92.7843,92.7843,92.6213,92.6727,18463.0
2019-08-29 10:15:00,107.99,108.02,107.98,108.01,6209.0,92.6727,92.6985,92.6642,92.6899,6209.0
2019-08-29 10:20:00,108.0,108.08,107.97,108.02,3609.0,92.6813,92.75,92.6556,92.6985,3609.0
2019-08-29 10:25:00,108.03,108.07,108.01,108.06,1424.0,92.7071,92.7414,92.6899,92.7328,1424.0
2019-08-29 10:30:00,108.08,108.08,107.97,108.02,15226.0,92.75,92.75,92.6556,92.6985,15226.0
2019-08-29 10:35:00,108.03,108.04,107.6,107.82,15067.0,92.7071,92.7157,92.3381,92.5269,15067.0
2019-08-29 10:40:00,107.81,107.87,107.81,107.86,4844.0,92.5183,92.5698,92.5183,92.5612,4844.0
2019-08-29 10:45:00,107.85,107.85,107.73,107.74,6043.0,92.5526,92.5526,92.4496,92.4582,6043.0
2019-08-29 10:50:00,107.8,107.86,107.79,107.84,2748.0,92.5097,92.5612,92.5011,92.544,2748.0
2019-08-29 10:55:00,107.86,107.98,107.86,107.98,4648.0,92.5612,92.6642,92.5612,92.6642,4648.0
2019-08-29 11:00:00,107.95,107.96,107.91,107.91,4522.0,92.6384,92.647,92.6041,92.6041,4522.0
2019-08-29 11:05:00,107.96,108.0,107.95,107.98,13955.0,92.647,92.6813,92.6384,92.6642,13955.0
2019-08-29 11:10:00,108.02,108.08,108.01,108.06,11109.0,92.6985,92.75,92.6899,92.7328,11109.0
2019-08-29 11:15:00,108.05,108.05,108.01,108.04,1720.0,92.7242,92.7242,92.6899,92.7157,1720.0
2019-08-29 11:20:00,108.06,108.1,108.04,108.1,10724.0,92.7328,92.7671,92.7157,92.7671,10724.0
2019-08-29 11:25:00,108.13,108.16,108.13,108.13,2203.0,92.7929,92.8186,92.7929,92.7929,2203.0
2019-08-29 11:30:00,108.13,108.22,108.13,108.22,95609.0,92.7929,92.8701,92.7929,92.8701,95609.0
2019-08-29 11:35:00,108.22,108.28,108.21,108.24,8104.0,92.8701,92.9216,92.8615,92.8873,8104.0
2019-08-29 11:40:00,108.22,108.28,108.22,108.24,7861.0,92.8701,92.9216,92.8701,92.8873,7861.0
2019-08-29 11:45:00,108.27,108.36,108.26,108.34,3228.0,92.913,92.9903,92.9044,92.9731,3228.0
2019-08-29 11:50:00,108.32,108.34,108.29,108.29,2094.0,92.9559,92.9731,92.9302,92.9302,2094.0
2019-08-29 11:55:00,108.32,108.32,108.28,108.3,8703.0,92.9559,92.9559,92.9216,92.9388,8703.0
2019-08-29 12:00:00,108.29,108.31,108.23,108.29,4018.0,92.9302,92.9474,92.8787,92.9302,4018.0
2019-08-29 12:05:00,108.25,108.26,108.22,108.22,3106.0,92.8959,92.9044,92.8701,92.8701,3106.0
2019-08-29 12:10:00,108.28,108.31,108.27,108.3,8498.0,92.9216,92.9474,92.913,92.9388,8498.0
2019-08-29 12:15:00,108.29,108.3,108.28,108.3,2441.0,92.9302,92.9388,92.9216,92.9388,2441.0
2019-08-29 12:20:00,108.3,108.32,108.3,108.31,4830.0,92.9388,92.9559,92.9388,92.9474,4830.0
2019-08-29 12:25:00,108.31,108.32,108.28,108.28,2480.0,92.9474,92.9559,92.9216,92.9216,2480.0
2019-08-29 12:30:00,108.28,108.34,108.27,108.33,34591.0,92.9216,92.9731,92.913,92.9645,34591.0
2019-08-29 12:35:00,108.32,108.4,108.32,108.39,6576.0,92.9559,93.0246,92.9559,93.016,6576.0
2019-08-29 12:40:00,108.38,108.4,108.34,108.35,15850.0,93.0074,93.0246,92.9731,92.9817,15850.0
2019-08-29 12:45:00,108.35,108.37,108.34,108.35,11200.0,92.9817,92.9988,92.9731,92.9817,11200.0
2019-08-29 12:50:00,108.33,108.37,108.31,108.36,7639.0,92.9645,92.9988,92.9474,92.9903,7639.0
2019-08-29 12:55:00,108.37,108.4,108.35,108.37,8440.0,92.9988,93.0246,92.9817,92.9988,8440.0
2019-08-29 13:00:00,108.39,108.4,108.37,108.4,13816.0,93.016,93.0246,92.9988,93.0246,13816.0
2019-08-29 13:05:00,108.4,108.41,108.33,108.36,7264.0,93.0246,93.0332,92.9645,92.9903,7264.0
2019-08-29 13:10:00,108.34,108.38,108.32,108.37,17012.0,92.9731,93.0074,92.9559,92.9988,17012.0
2019-08-29 13:15:00,108.36,108.4,108.34,108.38,8763.0,92.9903,93.0246,92.9731,93.0074,8763.0
2019-08-29 13:20:00,108.38,108.39,108.34,108.35,5385.0,93.0074,93.016,92.9731,92.9817,5385.0
2019-08-29 13:25:00,108.34,108.35,108.32,108.32,4619.0,92.9731,92.9817,92.9559,92.9559,4619.0
2019-08-29 13:30:00,108.31,108.31,108.27,108.27,1732.0,92.9474,92.9474,92.913,92.913,1732.0
2019-08-29 13:35:00,108.29,108.38,108.28,108.38,34490.0,92.9302,93.0074,92.9216,93.0074,34490.0
2019-08-29 13:40:00,108.38,108.41,108.37,108.4,3884.0,93.0074,93.0332,92.9988,93.0246,3884.0
2019-08-29 13:45:00,108.4,108.41,108.38,108.4,7123.0,93.0246,93.0332,93.0074,93.0246,7123.0
2019-08-29 13:50:00,108.4,108.42,108.4,108.4,973.0,93.0246,93.0418,93.0246,93.0246,973.0
2019-08-29 13:55:00,108.42,108.44,108.38,108.39,2451.0,93.0418,93.0589,93.0074,93.016,2451.0
2019-08-29 14:00:00,108.42,108.47,108.42,108.45,8443.0,93.0418,93.0847,93.0418,93.0675,8443.0
2019-08-29 14:05:00,108.47,108.47,108.42,108.43,20456.0,93.0847,93.0847,93.0418,93.0503,20456.0
2019-08-29 14:10:00,108.44,108.47,108.44,108.45,6735.0,93.0589,93.0847,93.0589,93.0675,6735.0
2019-08-29 14:15:00,108.46,108.48,108.35,108.35,10970.0,93.0761,93.0932,92.9817,92.9817,10970.0
2019-08-29 14:20:00,108.34,108.38,108.33,108.36,9020.0,92.9731,93.0074,92.9645,92.9903,9020.0
2019-08-29 14:25:00,108.37,108.41,108.37,108.4,5768.0,92.9988,93.0332,92.9988,93.0246,5768.0
2019-08-29 14:30:00,108.39,108.43,108.39,108.41,19480.0,93.016,93.0503,93.016,93.0332,19480.0
2019-08-29 14:35:00,108.4,108.4,108.36,108.4,10366.0,93.0246,93.0246,92.9903,93.0246,10366.0
2019-08-29 14:40:00,108.42,108.43,108.36,108.38,29564.0,93.0418,93.0503,92.9903,93.0074,29564.0
2019-08-29 14:45:00,108.39,108.4,108.34,108.34,7457.0,93.016,93.0246,92.9731,92.9731,7457.0
2019-08-29 14:50:00,108.36,108.37,108.3,108.34,5060.0,92.9903,92.9988,92.9388,92.9731,5060.0
2019-08-29 14:55:00,108.34,108.37,108.31,108.31,15203.0,92.9731,92.9988,92.9474,92.9474,15203.0
2019-08-29 15:00:00,108.32,108.32,108.27,108.31,6063.0,92.9559,92.9559,92.913,92.9474,6063.0
2019-08-29 15:05:00,108.3,108.33,108.24,108.28,8531.0,92.9388,92.9645,92.8873,92.9216,8531.0
2019-08-29 15:10:00,108.3,108.32,108.3,108.3,3394.0,92.9388,92.9559,92.9388,92.9388,3394.0
2019-08-29 15:15:00,108.32,108.35,108.29,108.33,17976.0,92.9559,92.9817,92.9302,92.9645,17976.0
2019-08-29 15:20:00,108.32,108.33,108.22,108.25,16256.0,92.9559,92.9645,92.8701,92.8959,16256.0
2019-08-29 15:25:00,108.26,108.27,108.2,108.21,8015.0,92.9044,92.913,92.853,92.8615,8015.0
2019-08-29 15:30:00,108.24,108.28,108.21,108.22,8747.0,92.8873,92.9216,92.8615,92.8701,8747.0
2019-08-29 15:35:00,108.23,108.31,108.22,108.3,2994.0,92.8787,92.9474,92.8701,92.9388,2994.0
2019-08-29 15:40:00,108.3,108.31,108.28,108.28,3243.0,92.9388,92.9474,92.9216,92.9216,3243.0
2019-08-29 15:45:00,108.27,108.36,108.26,108.35,13493.0,92.913,92.9903,92.9044,92.9817,13493.0
2019-08-29 15:50:00,108.34,108.4,108.26,108.26,34966.0,92.9731,93.0246,92.9044,92.9044,34966.0
2019-08-29 15:55:00,108.27,108.29,108.18,108.26,31047.0,92.913,92.9302,92.8358,92.9044,31047.0
2019-08-30 09:30:00,108.86,108.99,108.86,108.95,25539.0,93.4193,93.5309,93.4193,93.4966,25539.0
2019-08-30 09:35:00,108.95,109.0,108.86,108.86,36448.0,93.4966,93.5395,93.4193,93.4193,36448.0
2019-08-30 09:40:00,108.9,108.9,108.79,108.79,4286.0,93.4537,93.4537,93.3593,93.3593,4286.0
2019-08-30 09:45:00,108.81,108.86,108.79,108.82,11678.0,93.3764,93.4193,93.3593,93.385,11678.0
2019-08-30 09:50:00,108.87,108.9,108.86,108.86,1821.0,93.4279,93.4537,93.4193,93.4193,1821.0
2019-08-30 09:55:00,108.83,108.84,108.82,108.82,668.0,93.3936,93.4022,93.385,93.385,668.0
2019-08-30 10:00:00,108.83,108.98,108.83,108.97,12419.0,93.3936,93.5223,93.3936,93.5137,12419.0
2019-08-30 10:05:00,108.99,109.06,108.93,109.05,8475.0,93.5309,93.591,93.4794,93.5824,8475.0
2019-08-30 10:10:00,109.05,109.08,108.96,108.99,16012.0,93.5824,93.6081,93.5052,93.5309,16012.0
2019-08-30 10:15:00,108.96,109.0,108.91,108.96,7404.0,93.5052,93.5395,93.4623,93.5052,7404.0
2019-08-30 10:20:00,108.95,108.95,108.83,108.85,7648.0,93.4966,93.4966,93.3936,93.4108,7648.0
2019-08-30 10:25:00,108.87,108.92,108.82,108.86,11195.0,93.4279,93.4708,93.385,93.4193,11195.0
2019-08-30 10:30:00,108.89,108.93,108.89,108.9,1254.0,93.4451,93.4794,93.4451,93.4537,1254.0
2019-08-30 10:35:00,108.83,108.91,108.83,108.85,4751.0,93.3936,93.4623,93.3936,93.4108,4751.0
2019-08-30 10:40:00,108.88,108.89,108.83,108.88,15696.0,93.4365,93.4451,93.3936,93.4365,15696.0
2019-08-30 10:45:00,108.87,108.92,108.83,108.91,1720.0,93.4279,93.4708,93.3936,93.4623,1720.0
2019-08-30 10:50:00,108.9,108.91,108.79,108.81,5483.0,93.4537,93.4623,93.3593,93.3764,5483.0
2019-08-30 10:55:00,108.78,108.83,108.75,108.75,31450.0,93.3507,93.3936,93.3249,93.3249,31450.0
2019-08-30 11:00:00,108.75,108.75,108.55,108.55,8830.0,93.3249,93.3249,93.1533,93.1533,8830.0
2019-08-30 11:05:00,108.59,108.64,108.55,108.64,2533.0,93.1876,93.2305,93.1533,93.2305,2533.0
2019-08-30 11:10:00,108.63,108.63,108.4,108.4,2057.0,93.222,93.222,93.0246,93.0246,2057.0
2019-08-30 11:15:00,108.42,108.47,108.29,108.37,23277.0,93.0418,93.0847,92.9302,92.9988,23277.0
2019-08-30 11:20:00,108.31,108.38,108.29,108.32,3378.0,92.9474,93.0074,92.9302,92.9559,3378.0
2019-08-30 11:25:00,108.26,108.38,108.25,108.35,9422.0,92.9044,93.0074,92.8959,92.9817,9422.0
2019-08-30 11:30:00,108.39,108.55,108.39,108.55,7765.0,93.016,93.1533,93.016,93.1533,7765.0
2019-08-30 11:35:00,108.56,108.57,108.49,108.49,3380.0,93.1619,93.1705,93.1018,93.1018,3380.0
2019-08-30 11:40:00,108.51,108.55,108.5,108.54,3059.0,93.119,93.1533,93.1104,93.1447,3059.0
2019-08-30 11:45:00,108.54,108.65,108.54,108.64,7181.0,93.1447,93.2391,93.1447,93.2305,7181.0
2019-08-30 11:50:00,108.67,108.67,108.6,108.6,5955.0,93.2563,93.2563,93.1962,93.1962,5955.0
2019-08-30 11:55:00,108.58,108.62,108.54,108.57,2852.0,93.1791,93.2134,93.1447,93.1705,2852.0
2019-08-30 12:00:00,108.6,108.6,108.53,108.57,3646.0,93.1962,93.1962,93.1362,93.1705,3646.0
2019-08-30 12:05:00,108.59,108.64,108.54,108.54,1985.0,93.1876,93.2305,93.1447,93.1447,1985.0
2019-08-30 12:10:00,108.54,108.67,108.52,108.62,2265.0,93.1447,93.2563,93.1276,93.2134,2265.0
2019-08-30 12:15:00,108.62,108.68,108.61,108.67,8846.0,93.2134,93.2649,93.2048,93.2563,8846.0
2019-08-30 12:20:00,108.67,108.72,108.65,108.66,21980.0,93.2563,93.2992,93.2391,93.2477,21980.0
2019-08-30 12:25:00,108.67,108.72,108.67,108.71,6228.0,93.2563,93.2992,93.2563,93.2906,6228.0
2019-08-30 12:30:00,108.72,108.73,108.66,108.73,4353.0,93.2992,93.3078,93.2477,93.3078,4353.0
2019-08-30 12:35:00,108.74,108.74,108.7,108.72,3629.0,93.3164,93.3164,93.282,93.2992,3629.0
2019-08-30 12:40:00,108.74,108.8,108.72,108.79,6142.0,93.3164,93.3679,93.2992,93.3593,6142.0
2019-08-30 12:45:00,108.77,108.79,108.76,108.78,1954.0,93.3421,93.3593,93.3335,93.3507,1954.0
2019-08-30 12:50:00,108.78,108.82,108.72,108.81,2972.0,93.3507,93.385,93.2992,93.3764,2972.0
2019-08-30 12:55:00,108.87,108.87,108.81,108.82,3230.0,93.4279,93.4279,93.3764,93.385,3230.0
2019-08-30 13:00:00,108.83,108.84,108.75,108.75,5615.0,93.3936,93.4022,93.3249,93.3249,5615.0
2019-08-30 13:05:00,108.75,108.75,108.69,108.74,6125.0,93.3249,93.3249,93.2735,93.3164,6125.0
2019-08-30 13:10:00,108.72,108.74,108.7,108.7,4826.0,93.2992,93.3164,93.282,93.282,4826.0
2019-08-30 13:15:00,108.69,108.69,108.64,108.65,47942.0,93.2735,93.2735,93.2305,93.2391,47942.0
2019-08-30 13:20:00,108.65,108.68,108.62,108.64,8698.0,93.2391,93.2649,93.2134,93.2305,8698.0
2019-08-30 13:25:00,108.65,108.69,108.65,108.65,8188.0,93.2391,93.2735,93.2391,93.2391,8188.0
2019-08-30 13:30:00,108.64,108.68,108.64,108.65,3316.0,93.2305,93.2649,93.2305,93.2391,3316.0
2019-08-30 13:35:00,108.63,108.63,108.57,108.59,39495.0,93.222,93.222,93.1705,93.1876,39495.0
2019-08-30 13:40:00,108.56,108.58,108.53,108.55,8288.0,93.1619,93.1791,93.1362,93.1533,8288.0
2019-08-30 13:45:00,108.56,108.58,108.55,108.57,3350.0,93.1619,93.1791,93.1533,93.1705,3350.0
2019-08-30 13:50:00,108.58,108.59,108.55,108.56,17999.0,93.1791,93.1876,93.1533,93.1619,17999.0
2019-08-30 13:55:00,108.55,108.59,108.53,108.57,4193.0,93.1533,93.1876,93.1362,93.1705,4193.0
2019-08-30 14:00:00,108.59,108.65,108.59,108.64,8207.0,93.1876,93.2391,93.1876,93.2305,8207.0
2019-08-30 14:05:00,108.62,108.66,108.61,108.66,2017.0,93.2134,93.2477,93.2048,93.2477,2017.0
2019-08-30 14:10:00,108.66,108.68,108.63,108.66,8917.0,93.2477,93.2649,93.222,93.2477,8917.0
2019-08-30 14:15:00,108.66,108.68,108.63,108.68,12869.0,93.2477,93.2649,93.222,93.2649,12869.0
2019-08-30 14:20:00,108.67,108.67,108.61,108.62,6914.0,93.2563,93.2563,93.2048,93.2134,6914.0
2019-08-30 14:25:00,108.64,108.65,108.62,108.65,3629.0,93.2305,93.2391,93.2134,93.2391,3629.0
2019-08-30 14:30:00,108.66,108.67,108.57,108.57,9698.0,93.2477,93.2563,93.1705,93.1705,9698.0
2019-08-30 14:35:00,108.57,108.59,108.52,108.55,29059.0,93.1705,93.1876,93.1276,93.1533,29059.0
2019-08-30 14:40:00,108.52,108.55,108.44,108.55,13469.0,93.1276,93.1533,93.0589,93.1533,13469.0
2019-08-30 14:45:00,108.49,108.5,108.45,108.47,8881.0,93.1018,93.1104,93.0675,93.0847,8881.0
2019-08-30 14:50:00,108.49,108.5,108.43,108.44,3753.0,93.1018,93.1104,93.0503,93.0589,3753.0
2019-08-30 14:55:00,108.47,108.5,108.45,108.46,2208.0,93.0847,93.1104,93.0675,93.0761,2208.0
2019-08-30 15:00:00,108.5,108.51,108.36,108.43,5897.0,93.1104,93.119,92.9903,93.0503,5897.0
2019-08-30 15:05:00,108.44,108.47,108.43,108.45,6314.0,93.0589,93.0847,93.0503,93.0675,6314.0
2019-08-30 15:10:00,108.45,108.45,108.36,108.39,10100.0,93.0675,93.0675,92.9903,93.016,10100.0
2019-08-30 15:15:00,108.4,108.42,108.31,108.31,5030.0,93.0246,93.0418,92.9474,92.9474,5030.0
2019-08-30 15:20:00,108.34,108.36,108.3,108.35,6766.0,92.9731,92.9903,92.9388,92.9817,6766.0
2019-08-30 15:25:00,108.36,108.54,108.35,108.51,3150.0,92.9903,93.1447,92.9817,93.119,3150.0
2019-08-30 15:30:00,108.55,108.6,108.54,108.56,16980.0,93.1533,93.1962,93.1447,93.1619,16980.0
2019-08-30 15:35:00,108.57,108.58,108.49,108.49,6253.0,93.1705,93.1791,93.1018,93.1018,6253.0
2019-08-30 15:40:00,108.5,108.53,108.44,108.48,54723.0,93.1104,93.1362,93.0589,93.0932,54723.0
2019-08-30 15:45:00,108.48,108.55,108.48,108.53,19960.0,93.0932,93.1533,93.0932,93.1362,19960.0
2019-08-30 15:50:00,108.53,108.62,108.53,108.58,52383.0,93.1362,93.2134,93.1362,93.1791,52383.0
2019-08-30 15:55:00,108.58,108.75,108.51,108.52,98297.0,93.1791,93.3249,93.119,93.1276,98297.0
2019-09-03 09:30:00,107.87,107.87,107.64,107.7,58740.0,92.5698,92.5698,92.3724,92.4239,58740.0
2019-09-03 09:35:00,107.78,107.8,107.7,107.7,4870.0,92.4925,92.5097,92.4239,92.4239,4870.0
2019-09-03 09:40:00,107.78,107.9,107.74,107.87,1990.0,92.4925,92.5955,92.4582,92.5698,1990.0
2019-09-03 09:45:00,107.85,107.94,107.75,107.78,9438.0,92.5526,92.6298,92.4668,92.4925,9438.0
2019-09-03 09:50:00,107.8,108.02,107.8,108.02,7096.0,92.5097,92.6985,92.5097,92.6985,7096.0
2019-09-03 09:55:00,108.04,108.04,107.93,107.96,6753.0,92.7157,92.7157,92.6213,92.647,6753.0
2019-09-03 10:00:00,107.95,107.96,107.36,107.42,70374.0,92.6384,92.647,92.1321,92.1836,70374.0
2019-09-03 10:05:00,107.42,107.44,107.28,107.37,7097.0,92.1836,92.2008,92.0635,92.1407,7097.0
2019-09-03 10:10:00,107.41,107.49,107.31,107.31,28236.0,92.175,92.2437,92.0892,92.0892,28236.0
2019-09-03 10:15:00,107.3,107.51,107.28,107.47,6443.0,92.0806,92.2608,92.0635,92.2265,6443.0
2019-09-03 10:20:00,107.49,107.53,107.44,107.46,4086.0,92.2437,92.278,92.2008,92.2179,4086.0
2019-09-03 10:25:00,107.46,107.64,107.36,107.64,14754.0,92.2179,92.3724,92.1321,92.3724,14754.0
2019-09-03 10:30:00,107.59,107.59,107.48,107.52,2773.0,92.3295,92.3295,92.2351,92.2694,2773.0
2019-09-03 10:35:00,107.56,107.6,107.48,107.58,5073.0,92.3037,92.3381,92.2351,92.3209,5073.0
2019-09-03 10:40:00,107.67,107.85,107.65,107.65,13859.0,92.3981,92.5526,92.381,92.381,13859.0
2019-09-03 10:45:00,107.66,107.73,107.59,107.71,5786.0,92.3896,92.4496,92.3295,92.4325,5786.0
2019-09-03 10:50:00,107.69,107.81,107.69,107.79,4955.0,92.4153,92.5183,92.4153,92.5011,4955.0
2019-09-03 10:55:00,107.84,107.85,107.76,107.8,19944.0,92.544,92.5526,92.4754,92.5097,19944.0
2019-09-03 11:00:00,107.78,107.79,107.69,107.7,11756.0,92.4925,92.5011,92.4153,92.4239,11756.0
2019-09-03 11:05:00,107.65,107.78,107.65,107.74,7287.0,92.381,92.4925,92.381,92.4582,7287.0
2019-09-03 11:10:00,107.71,107.71,107.49,107.51,46594.0,92.4325,92.4325,92.2437,92.2608,46594.0
2019-09-03 11:15:00,107.48,107.59,107.48,107.57,25092.0,92.2351,92.3295,92.2351,92.3123,25092.0
2019-09-03 11:20:00,107.56,107.66,107.55,107.64,7985.0,92.3037,92.3896,92.2952,92.3724,7985.0
2019-09-03 11:25:00,107.68,107.73,107.6,107.61,10418.0,92.4067,92.4496,92.3381,92.3466,10418.0
2019-09-03 11:30:00,107.69,107.77,107.6,107.75,13655.0,92.4153,92.484,92.3381,92.4668,13655.0
2019-09-03 11:35:00,107.73,107.81,107.73,107.81,46287.0,92.4496,92.5183,92.4496,92.5183,46287.0
2019-09-03 11:40:00,107.77,107.82,107.76,107.76,3234.0,92.484,92.5269,92.4754,92.4754,3234.0
2019-09-03 11:45:00,107.77,107.91,107.73,107.89,4036.0,92.484,92.6041,92.4496,92.5869,4036.0
2019-09-03 11:50:00,107.87,107.88,107.84,107.85,884.0,92.5698,92.5783,92.544,92.5526,884.0
2019-09-03 11:55:00,107.85,107.86,107.77,107.77,8120.0,92.5526,92.5612,92.484,92.484,8120.0
2019-09-03 12:00:00,107.75,107.83,107.73,107.83,2153.0,92.4668,92.5354,92.4496,92.5354,2153.0
2019-09-03 12:05:00,107.81,107.81,107.7,107.7,2258.0,92.5183,92.5183,92.4239,92.4239,2258.0
2019-09-03 12:10:00,107.72,107.76,107.7,107.76,1516.0,92.441,92.4754,92.4239,92.4754,1516.0
2019-09-03 12:15:00,107.77,107.85,107.76,107.84,4323.0,92.484,92.5526,92.4754,92.544,4323.0
2019-09-03 12:20:00,107.84,107.87,107.77,107.78,6096.0,92.544,92.5698,92.484,92.4925,6096.0
2019-09-03 12:25:00,107.79,107.82,107.76,107.79,9525.0,92.5011,92.5269,92.4754,92.5011,9525.0
2019-09-03 12:30:00,107.75,107.76,107.69,107.73,4416.0,92.4668,92.4754,92.4153,92.4496,4416.0
2019-09-03 12:35:00,107.71,107.82,107.71,107.81,5437.0,92.4325,92.5269,92.4325,92.5183,5437.0
2019-09-03 12:40:00,107.81,107.82,107.81,107.81,225.0,92.5183,92.5269,92.5183,92.5183,225.0
2019-09-03 12:45:00,107.79,107.9,107.78,107.87,5643.0,92.5011,92.5955,92.4925,92.5698,5643.0
2019-09-03 12:50:00,107.86,107.86,107.72,107.74,12406.0,92.5612,92.5612,92.441,92.4582,12406.0
2019-09-03 12:55:00,107.75,107.78,107.73,107.75,1499.0,92.4668,92.4925,92.4496,92.4668,1499.0
2019-09-03 13:00:00,107.74,107.82,107.73,107.77,4863.0,92.4582,92.5269,92.4496,92.484,4863.0
2019-09-03 13:05:00,107.75,107.79,107.71,107.78,2367.0,92.4668,92.5011,92.4325,92.4925,2367.0
2019-09-03 13:10:00,107.81,107.83,107.77,107.82,1100.0,92.5183,92.5354,92.484,92.5269,1100.0
2019-09-03 13:15:00,107.81,107.85,107.8,107.8,6089.0,92.5183,92.5526,92.5097,92.5097,6089.0
2019-09-03 13:20:00,107.79,107.8,107.71,107.76,6539.0,92.5011,92.5097,92.4325,92.4754,6539.0
2019-09-03 13:25:00,107.76,107.81,107.75,107.81,4686.0,92.4754,92.5183,92.4668,92.5183,4686.0
2019-09-03 13:30:00,107.78,107.8,107.71,107.72,2606.0,92.4925,92.5097,92.4325,92.441,2606.0
2019-09-03 13:35:00,107.7,107.72,107.67,107.72,8189.0,92.4239,92.441,92.3981,92.441,8189.0
2019-09-03 13:40:00,107.72,107.74,107.66,107.66,38164.0,92.441,92.4582,92.3896,92.3896,38164.0
2019-09-03 13:45:00,107.68,107.75,107.67,107.74,2062.0,92.4067,92.4668,92.3981,92.4582,2062.0
2019-09-03 13:50:00,107.75,107.75,107.64,107.65,6655.0,92.4668,92.4668,92.3724,92.381,6655.0
2019-09-03 13:55:00,107.71,107.74,107.7,107.72,3774.0,92.4325,92.4582,92.4239,92.441,3774.0
2019-09-03 14:00:00,107.71,107.8,107.7,107.8,3427.0,92.4325,92.5097,92.4239,92.5097,3427.0
2019-09-03 14:05:00,107.76,107.8,107.74,107.77,5762.0,92.4754,92.5097,92.4582,92.484,5762.0
2019-09-03 14:10:00,107.81,107.86,107.79,107.86,3419.0,92.5183,92.5612,92.5011,92.5612,3419.0
2019-09-03 14:15:00,107.82,107.84,107.81,107.81,4180.0,92.5269,92.544,92.5183,92.5183,4180.0
2019-09-03 14:20:00,107.83,107.87,107.8,107.8,3735.0,92.5354,92.5698,92.5097,92.5097,3735.0
2019-09-03 14:25:00,107.8,107.86,107.78,107.86,5627.0,92.5097,92.5612,92.4925,92.5612,5627.0
2019-09-03 14:30:00,107.82,107.9,107.82,107.83,13149.0,92.5269,92.5955,92.5269,92.5354,13149.0
2019-09-03 14:35:00,107.84,107.87,107.81,107.84,7705.0,92.544,92.5698,92.5183,92.544,7705.0
2019-09-03 14:40:00,107.86,107.9,107.83,107.89,3771.0,92.5612,92.5955,92.5354,92.5869,3771.0
2019-09-03 14:45:00,107.88,107.89,107.83,107.87,12958.0,92.5783,92.5869,92.5354,92.5698,12958.0
2019-09-03 14:50:00,107.91,107.94,107.83,107.89,21726.0,92.6041,92.6298,92.5354,92.5869,21726.0
2019-09-03 14:55:00,107.88,107.91,107.86,107.91,19887.0,92.5783,92.6041,92.5612,92.6041,19887.0
2019-09-03 15:00:00,107.92,107.94,107.86,107.87,46909.0,92.6127,92.6298,92.5612,92.5698,46909.0
2019-09-03 15:05:00,107.86,107.91,107.86,107.91,22337.0,92.5612,92.6041,92.5612,92.6041,22337.0
2019-09-03 15:10:00,107.91,107.96,107.89,107.93,27012.0,92.6041,92.647,92.5869,92.6213,27012.0
2019-09-03 15:15:00,107.93,108.01,107.91,108.0,48033.0,92.6213,92.6899,92.6041,92.6813,48033.0
2019-09-03 15:20:00,108.0,108.06,108.0,108.03,28267.0,92.6813,92.7328,92.6813,92.7071,28267.0
2019-09-03 15:25:00,108.04,108.05,107.99,108.01,26300.0,92.7157,92.7242,92.6727,92.6899,26300.0
2019-09-03 15:30:00,108.01,108.09,107.97,108.04,29992.0,92.6899,92.7586,92.6556,92.7157,29992.0
2019-09-03 15:35:00,108.04,108.09,108.03,108.08,34570.0,92.7157,92.7586,92.7071,92.75,34570.0
2019-09-03 15:40:00,108.08,108.09,108.0,108.02,26960.0,92.75,92.7586,92.6813,92.6985,26960.0
2019-09-03 15:45:00,108.04,108.17,108.04,108.07,7752.0,92.7157,92.8272,92.7157,92.7414,7752.0
2019-09-03 15:50:00,108.09,108.2,108.09,108.19,37771.0,92.7586,92.853,92.7586,92.8444,37771.0
2019-09-03 15:55:00,108.16,108.18,108.07,108.14,46953.0,92.8186,92.8358,92.7414,92.8015,46953.0
2019-09-04 09:30:00,108.97,109.08,108.93,109.0,66597.0,93.5137,93.6081,93.4794,93.5395,66597.0
2019-09-04 09:35:00,108.93,108.94,108.88,108.91,2794.0,93.4794,93.488,93.4365,93.4623,2794.0
2019-09-04 09:40:00,108.93,108.97,108.93,108.96,2475.0,93.4794,93.5137,93.4794,93.5052,2475.0
2019-09-04 09:45:00,108.98,109.0,108.88,108.9,5380.0,93.5223,93.5395,93.4365,93.4537,5380.0
2019-09-04 09:50:00,108.9,108.91,108.86,108.89,2607.0,93.4537,93.4623,93.4193,93.4451,2607.0
2019-09-04 09:55:00,108.91,108.94,108.88,108.92,5550.0,93.4623,93.488,93.4365,93.4708,5550.0
2019-09-04 10:00:00,108.9,108.97,108.9,108.9,8930.0,93.4537,93.5137,93.4537,93.4537,8930.0
2019-09-04 10:05:00,108.94,108.95,108.86,108.89,1855.0,93.488,93.4966,93.4193,93.4451,1855.0
2019-09-04 10:10:00,108.88,108.88,108.75,108.78,2068.0,93.4365,93.4365,93.3249,93.3507,2068.0
2019-09-04 10:15:00,108.75,108.86,108.75,108.86,8675.0,93.3249,93.4193,93.3249,93.4193,8675.0
2019-09-04 10:20:00,108.86,108.87,108.83,108.83,4792.0,93.4193,93.4279,93.3936,93.3936,4792.0
2019-09-04 10:25:00,108.78,108.86,108.78,108.84,21359.0,93.3507,93.4193,93.3507,93.4022,21359.0
2019-09-04 10:30:00,108.82,108.89,108.81,108.89,7182.0,93.385,93.4451,93.3764,93.4451,7182.0
2019-09-04 10:35:00,108.87,108.87,108.81,108.81,5727.0,93.4279,93.4279,93.3764,93.3764,5727.0
2019-09-04 10:40:00,108.81,108.82,108.77,108.79,7121.0,93.3764,93.385,93.3421,93.3593,7121.0
2019-09-04 10:45:00,108.81,108.83,108.76,108.83,5972.0,93.3764,93.3936,93.3335,93.3936,5972.0
2019-09-04 10:50:00,108.84,108.92,108.83,108.91,9774.0,93.4022,93.4708,93.3936,93.4623,9774.0
2019-09-04 10:55:00,108.86,108.9,108.84,108.9,27995.0,93.4193,93.4537,93.4022,93.4537,27995.0
2019-09-04 11:00:00,108.9,108.93,108.84,108.85,6378.0,93.4537,93.4794,93.4022,93.4108,6378.0
2019-09-04 11:05:00,108.84,108.87,108.81,108.87,15705.0,93.4022,93.4279,93.3764,93.4279,15705.0
2019-09-04 11:10:00,108.85,108.88,108.79,108.8,2909.0,93.4108,93.4365,93.3593,93.3679,2909.0
2019-09-04 11:15:00,108.81,108.89,108.81,108.89,3546.0,93.3764,93.4451,93.3764,93.4451,3546.0
2019-09-04 11:20:00,108.88,108.94,108.88,108.94,867.0,93.4365,93.488,93.4365,93.488,867.0
2019-09-04 11:25:00,108.92,108.98,108.88,108.98,7958.0,93.4708,93.5223,93.4365,93.5223,7958.0
2019-09-04 11:30:00,108.99,109.01,108.97,109.0,6014.0,93.5309,93.5481,93.5137,93.5395,6014.0
2019-09-04 11:35:00,109.02,109.03,108.98,109.02,5676.0,93.5567,93.5652,93.5223,93.5567,5676.0
2019-09-04 11:40:00,109.03,109.08,109.03,109.07,17553.0,93.5652,93.6081,93.5652,93.5996,17553.0
2019-09-04 11:45:00,109.07,109.07,109.03,109.04,2638.0,93.5996,93.5996,93.5652,93.5738,2638.0
2019-09-04 11:50:00,109.04,109.07,108.99,109.05,11020.0,93.5738,93.5996,93.5309,93.5824,11020.0
2019-09-04 11:55:00,109.05,109.06,109.03,109.06,5188.0,93.5824,93.591,93.5652,93.591,5188.0
2019-09-04 12:00:00,109.05,109.07,109.04,109.05,3009.0,93.5824,93.5996,93.5738,93.5824,3009.0
2019-09-04 12:05:00,109.07,109.07,109.02,109.03,1462.0,93.5996,93.5996,93.5567,93.5652,1462.0
2019-09-04 12:10:00,109.03,109.05,109.01,109.03,8598.0,93.5652,93.5824,93.5481,93.5652,8598.0
2019-09-04 12:15:00,109.04,109.04,108.96,108.97,2523.0,93.5738,93.5738,93.5052,93.5137,2523.0
2019-09-04 12:20:00,108.97,109.0,108.96,108.98,1748.0,93.5137,93.5395,93.5052,93.5223,1748.0
2019-09-04 12:25:00,108.97,109.0,108.97,108.99,1663.0,93.5137,93.5395,93.5137,93.5309,1663.0
2019-09-04 12:30:00,108.98,109.01,108.97,108.98,11450.0,93.5223,93.5481,93.5137,93.5223,11450.0
2019-09-04 12:35:00,109.0,109.02,108.99,109.02,2722.0,93.5395,93.5567,93.5309,93.5567,2722.0
2019-09-04 12:40:00,109.02,109.02,108.99,109.0,3330.0,93.5567,93.5567,93.5309,93.5395,3330.0
2019-09-04 12:45:00,109.01,109.04,109.0,109.04,8023.0,93.5481,93.5738,93.5395,93.5738,8023.0
2019-09-04 12:50:00,109.01,109.02,108.99,109.01,9117.0,93.5481,93.5567,93.5309,93.5481,9117.0
2019-09-04 12:55:00,108.99,109.04,108.99,109.03,5580.0,93.5309,93.5738,93.5309,93.5652,5580.0
2019-09-04 13:00:00,109.03,109.05,109.02,109.03,20117.0,93.5652,93.5824,93.5567,93.5652,20117.0
2019-09-04 13:05:00,109.03,109.05,109.01,109.05,4864.0,93.5652,93.5824,93.5481,93.5824,4864.0
2019-09-04 13:10:00,109.01,109.02,108.98,108.98,3882.0,93.5481,93.5567,93.5223,93.5223,3882.0
2019-09-04 13:15:00,108.98,108.98,108.93,108.95,3979.0,93.5223,93.5223,93.4794,93.4966,3979.0
2019-09-04 13:20:00,108.96,108.99,108.96,108.98,10373.0,93.5052,93.5309,93.5052,93.5223,10373.0
2019-09-04 13:25:00,108.99,109.03,108.98,109.03,4279.0,93.5309,93.5652,93.5223,93.5652,4279.0
2019-09-04 13:30:00,109.03,109.04,109.02,109.03,1214.0,93.5652,93.5738,93.5567,93.5652,1214.0
2019-09-04 13:35:00,109.0,109.0,108.95,108.97,6061.0,93.5395,93.5395,93.4966,93.5137,6061.0
2019-09-04 13:40:00,108.92,108.94,108.91,108.92,3016.0,93.4708,93.488,93.4623,93.4708,3016.0
2019-09-04 13:45:00,108.93,108.95,108.89,108.91,2550.0,93.4794,93.4966,93.4451,93.4623,2550.0
2019-09-04 13:50:00,108.9,108.92,108.88,108.9,37237.0,93.4537,93.4708,93.4365,93.4537,37237.0
2019-09-04 13:55:00,108.89,108.93,108.89,108.92,2839.0,93.4451,93.4794,93.4451,93.4708,2839.0
2019-09-04 14:00:00,108.9,108.96,108.89,108.95,5253.0,93.4537,93.5052,93.4451,93.4966,5253.0
2019-09-04 14:05:00,108.94,108.94,108.89,108.89,4070.0,93.488,93.488,93.4451,93.4451,4070.0
2019-09-04 14:10:00,108.91,108.93,108.86,108.9,12368.0,93.4623,93.4794,93.4193,93.4537,12368.0
2019-09-04 14:15:00,108.9,108.93,108.89,108.9,9132.0,93.4537,93.4794,93.4451,93.4537,9132.0
2019-09-04 14:20:00,108.94,108.96,108.91,108.96,12271.0,93.488,93.5052,93.4623,93.5052,12271.0
2019-09-04 14:25:00,108.96,109.0,108.95,109.0,8690.0,93.5052,93.5395,93.4966,93.5395,8690.0
2019-09-04 14:30:00,108.99,109.04,108.98,109.04,2446.0,93.5309,93.5738,93.5223,93.5738,2446.0
2019-09-04 14:35:00,109.04,109.06,109.03,109.04,13754.0,93.5738,93.591,93.5652,93.5738,13754.0
2019-09-04 14:40:00,109.04,109.07,109.03,109.06,1830.0,93.5738,93.5996,93.5652,93.591,1830.0
2019-09-04 14:45:00,109.06,109.11,109.05,109.07,17501.0,93.591,93.6339,93.5824,93.5996,17501.0
2019-09-04 14:50:00,109.08,109.12,109.07,109.1,3841.0,93.6081,93.6425,93.5996,93.6253,3841.0
2019-09-04 14:55:00,109.09,109.1,109.05,109.07,11894.0,93.6167,93.6253,93.5824,93.5996,11894.0
2019-09-04 15:00:00,109.08,109.12,109.06,109.12,3067.0,93.6081,93.6425,93.591,93.6425,3067.0
2019-09-04 15:05:00,109.12,109.12,109.08,109.11,6193.0,93.6425,93.6425,93.6081,93.6339,6193.0
2019-09-04 15:10:00,109.11,109.18,109.1,109.18,6003.0,93.6339,93.694,93.6253,93.694,6003.0
2019-09-04 15:15:00,109.15,109.15,109.1,109.12,2409.0,93.6682,93.6682,93.6253,93.6425,2409.0
2019-09-04 15:20:00,109.1,109.12,109.08,109.09,43446.0,93.6253,93.6425,93.6081,93.6167,43446.0
2019-09-04 15:25:00,109.12,109.14,109.08,109.09,39604.0,93.6425,93.6596,93.6081,93.6167,39604.0
2019-09-04 15:30:00,109.1,109.18,109.1,109.15,8874.0,93.6253,93.694,93.6253,93.6682,8874.0
2019-09-04 15:35:00,109.14,109.17,109.13,109.15,10002.0,93.6596,93.6854,93.651,93.6682,10002.0
2019-09-04 15:40:00,109.15,109.18,109.14,109.15,13405.0,93.6682,93.694,93.6596,93.6682,13405.0
2019-09-04 15:45:00,109.15,109.2,109.13,109.2,10398.0,93.6682,93.7111,93.651,93.7111,10398.0
2019-09-04 15:50:00,109.2,109.23,109.18,109.23,19315.0,93.7111,93.7369,93.694,93.7369,19315.0
2019-09-04 15:55:00,109.22,109.23,109.14,109.18,11443.0,93.7283,93.7369,93.6596,93.694,11443.0
2019-09-05 09:30:00,110.17,110.3,110.11,110.25,64195.0,94.5435,94.6551,94.492,94.6122,64195.0
2019-09-05 09:35:00,110.24,110.32,110.18,110.29,9141.0,94.6036,94.6723,94.5521,94.6465,9141.0
2019-09-05 09:40:00,110.28,110.32,110.25,110.28,7753.0,94.6379,94.6723,94.6122,94.6379,7753.0
2019-09-05 09:45:00,110.32,110.49,110.32,110.46,11898.0,94.6723,94.8181,94.6723,94.7924,11898.0
2019-09-05 09:50:00,110.47,110.57,110.47,110.51,5407.0,94.801,94.8868,94.801,94.8353,5407.0
2019-09-05 09:55:00,110.55,110.57,110.49,110.49,45519.0,94.8696,94.8868,94.8181,94.8181,45519.0
2019-09-05 10:00:00,110.49,110.64,110.49,110.6,26364.0,94.8181,94.9469,94.8181,94.9125,26364.0
2019-09-05 10:05:00,110.64,110.66,110.59,110.66,6955.0,94.9469,94.964,94.904,94.964,6955.0
2019-09-05 10:10:00,110.67,110.78,110.65,110.77,10356.0,94.9726,95.067,94.9555,95.0584,10356.0
2019-09-05 10:15:00,110.8,110.91,110.78,110.91,5326.0,95.0842,95.1786,95.067,95.1786,5326.0
2019-09-05 10:20:00,110.89,110.9,110.75,110.75,26445.0,95.1614,95.17,95.0413,95.0413,26445.0
2019-09-05 10:25:00,110.78,110.78,110.63,110.68,15238.0,95.067,95.067,94.9383,94.9812,15238.0
2019-09-05 10:30:00,110.66,110.73,110.65,110.73,13803.0,94.964,95.0241,94.9555,95.0241,13803.0
2019-09-05 10:35:00,110.73,110.78,110.72,110.72,11725.0,95.0241,95.067,95.0155,95.0155,11725.0
2019-09-05 10:40:00,110.76,110.8,110.74,110.77,8015.0,95.0499,95.0842,95.0327,95.0584,8015.0
2019-09-05 10:45:00,110.77,110.77,110.64,110.64,9939.0,95.0584,95.0584,94.9469,94.9469,9939.0
2019-09-05 10:50:00,110.64,110.71,110.63,110.67,5464.0,94.9469,95.0069,94.9383,94.9726,5464.0
2019-09-05 10:55:00,110.69,110.69,110.56,110.6,55882.0,94.9898,94.9898,94.8782,94.9125,55882.0
2019-09-05 11:00:00,110.64,110.75,110.59,110.65,10367.0,94.9469,95.0413,94.904,94.9555,10367.0
2019-09-05 11:05:00,110.68,110.71,110.63,110.66,8044.0,94.9812,95.0069,94.9383,94.964,8044.0
2019-09-05 11:10:00,110.66,110.7,110.64,110.67,3746.0,94.964,94.9984,94.9469,94.9726,3746.0
2019-09-05 11:15:00,110.66,110.66,110.53,110.53,4297.0,94.964,94.964,94.8525,94.8525,4297.0
2019-09-05 11:20:00,110.53,110.58,110.53,110.58,7616.0,94.8525,94.8954,94.8525,94.8954,7616.0
2019-09-05 11:25:00,110.57,110.66,110.57,110.64,11776.0,94.8868,94.964,94.8868,94.9469,11776.0
2019-09-05 11:30:00,110.64,110.66,110.61,110.66,5190.0,94.9469,94.964,94.9211,94.964,5190.0
2019-09-05 11:35:00,110.7,110.73,110.69,110.71,6254.0,94.9984,95.0241,94.9898,95.0069,6254.0
2019-09-05 11:40:00,110.71,110.73,110.69,110.71,2538.0,95.0069,95.0241,94.9898,95.0069,2538.0
2019-09-05 11:45:00,110.68,110.68,110.62,110.66,2072.0,94.9812,94.9812,94.9297,94.964,2072.0
2019-09-05 11:50:00,110.67,110.68,110.65,110.67,46263.0,94.9726,94.9812,94.9555,94.9726,46263.0
2019-09-05 11:55:00,110.65,110.67,110.62,110.63,1715.0,94.9555,94.9726,94.9297,94.9383,1715.0
2019-09-05 12:00:00,110.63,110.64,110.61,110.61,3317.0,94.9383,94.9469,94.9211,94.9211,3317.0
2019-09-05 12:05:00,110.63,110.64,110.57,110.6,2996.0,94.9383,94.9469,94.8868,94.9125,2996.0
2019-09-05 12:10:00,110.61,110.68,110.59,110.66,3741.0,94.9211,94.9812,94.904,94.964,3741.0
2019-09-05 12:15:00,110.66,110.68,110.61,110.62,4209.0,94.964,94.9812,94.9211,94.9297,4209.0
2019-09-05 12:20:00,110.62,110.62,110.5,110.53,3390.0,94.9297,94.9297,94.8267,94.8525,3390.0
2019-09-05 12:25:00,110.54,110.56,110.51,110.54,2664.0,94.8611,94.8782,94.8353,94.8611,2664.0
2019-09-05 12:30:00,110.52,110.54,110.5,110.53,4584.0,94.8439,94.8611,94.8267,94.8525,4584.0
2019-09-05 12:35:00,110.54,110.55,110.51,110.55,1631.0,94.8611,94.8696,94.8353,94.8696,1631.0
2019-09-05 12:40:00,110.55,110.57,110.55,110.57,4779.0,94.8696,94.8868,94.8696,94.8868,4779.0
2019-09-05 12:45:00,110.57,110.59,110.54,110.55,3986.0,94.8868,94.904,94.8611,94.8696,3986.0
2019-09-05 12:50:00,110.55,110.57,110.54,110.56,3247.0,94.8696,94.8868,94.8611,94.8782,3247.0
2019-09-05 12:55:00,110.57,110.6,110.55,110.59,6712.0,94.8868,94.9125,94.8696,94.904,6712.0
2019-09-05 13:00:00,110.59,110.63,110.54,110.54,5095.0,94.904,94.9383,94.8611,94.8611,5095.0
2019-09-05 13:05:00,110.54,110.54,110.45,110.51,5591.0,94.8611,94.8611,94.7838,94.8353,5591.0
2019-09-05 13:10:00,110.5,110.53,110.5,110.51,10523.0,94.8267,94.8525,94.8267,94.8353,10523.0
2019-09-05 13:15:00,110.52,110.53,110.51,110.51,2472.0,94.8439,94.8525,94.8353,94.8353,2472.0
2019-09-05 13:20:00,110.54,110.54,110.52,110.52,1009.0,94.8611,94.8611,94.8439,94.8439,1009.0
2019-09-05 13:25:00,110.54,110.6,110.53,110.58,18785.0,94.8611,94.9125,94.8525,94.8954,18785.0
2019-09-05 13:30:00,110.57,110.57,110.54,110.54,6996.0,94.8868,94.8868,94.8611,94.8611,6996.0
2019-09-05 13:35:00,110.52,110.57,110.52,110.57,4347.0,94.8439,94.8868,94.8439,94.8868,4347.0
2019-09-05 13:40:00,110.56,110.56,110.5,110.51,16711.0,94.8782,94.8782,94.8267,94.8353,16711.0
2019-09-05 13:45:00,110.53,110.55,110.49,110.5,16868.0,94.8525,94.8696,94.8181,94.8267,16868.0
2019-09-05 13:50:00,110.51,110.55,110.5,110.53,33367.0,94.8353,94.8696,94.8267,94.8525,33367.0
2019-09-05 13:55:00,110.54,110.55,110.52,110.52,8428.0,94.8611,94.8696,94.8439,94.8439,8428.0
2019-09-05 14:00:00,110.52,110.54,110.46,110.5,3330.0,94.8439,94.8611,94.7924,94.8267,3330.0
2019-09-05 14:05:00,110.51,110.51,110.48,110.5,4482.0,94.8353,94.8353,94.8096,94.8267,4482.0
2019-09-05 14:10:00,110.51,110.56,110.5,110.54,17340.0,94.8353,94.8782,94.8267,94.8611,17340.0
2019-09-05 14:15:00,110.53,110.55,110.52,110.54,9264.0,94.8525,94.8696,94.8439,94.8611,9264.0
2019-09-05 14:20:00,110.52,110.52,110.42,110.43,27451.0,94.8439,94.8439,94.7581,94.7667,27451.0
2019-09-05 14:25:00,110.44,110.49,110.43,110.47,8930.0,94.7752,94.8181,94.7667,94.801,8930.0
2019-09-05 14:30:00,110.47,110.48,110.45,110.46,8522.0,94.801,94.8096,94.7838,94.7924,8522.0
2019-09-05 14:35:00,110.47,110.51,110.45,110.45,7352.0,94.801,94.8353,94.7838,94.7838,7352.0
2019-09-05 14:40:00,110.44,110.49,110.44,110.48,19409.0,94.7752,94.8181,94.7752,94.8096,19409.0
2019-09-05 14:45:00,110.48,110.53,110.48,110.51,9845.0,94.8096,94.8525,94.8096,94.8353,9845.0
2019-09-05 14:50:00,110.52,110.55,110.49,110.5,8908.0,94.8439,94.8696,94.8181,94.8267,8908.0
2019-09-05 14:55:00,110.5,110.55,110.5,110.54,6662.0,94.8267,94.8696,94.8267,94.8611,6662.0
2019-09-05 15:00:00,110.55,110.66,110.54,110.57,33051.0,94.8696,94.964,94.8611,94.8868,33051.0
2019-09-05 15:05:00,110.59,110.59,110.55,110.55,4227.0,94.904,94.904,94.8696,94.8696,4227.0
2019-09-05 15:10:00,110.55,110.57,110.54,110.56,8111.0,94.8696,94.8868,94.8611,94.8782,8111.0
2019-09-05 15:15:00,110.57,110.59,110.55,110.59,3679.0,94.8868,94.904,94.8696,94.904,3679.0
2019-09-05 15:20:00,110.57,110.6,110.54,110.6,2930.0,94.8868,94.9125,94.8611,94.9125,2930.0
2019-09-05 15:25:00,110.57,110.63,110.57,110.63,16593.0,94.8868,94.9383,94.8868,94.9383,16593.0
2019-09-05 15:30:00,110.62,110.65,110.61,110.62,15759.0,94.9297,94.9555,94.9211,94.9297,15759.0
2019-09-05 15:35:00,110.62,110.62,110.56,110.56,14254.0,94.9297,94.9297,94.8782,94.8782,14254.0
2019-09-05 15:40:00,110.56,110.59,110.53,110.54,11239.0,94.8782,94.904,94.8525,94.8611,11239.0
2019-09-05 15:45:00,110.53,110.53,110.43,110.43,13939.0,94.8525,94.8525,94.7667,94.7667,13939.0
2019-09-05 15:50:00,110.39,110.45,110.36,110.43,29687.0,94.7323,94.7838,94.7066,94.7667,29687.0
2019-09-05 15:55:00,110.44,110.47,110.34,110.39,25767.0,94.7752,94.801,94.6894,94.7323,25767.0
2019-09-06 09:30:00,110.58,110.62,110.57,110.62,55948.0,94.8954,94.9297,94.8868,94.9297,55948.0
2019-09-06 09:35:00,110.5,110.5,110.44,110.46,1829.0,94.8267,94.8267,94.7752,94.7924,1829.0
2019-09-06 09:40:00,110.51,110.52,110.32,110.34,4799.0,94.8353,94.8439,94.6723,94.6894,4799.0
2019-09-06 09:45:00,110.32,110.58,110.32,110.56,4613.0,94.6723,94.8954,94.6723,94.8782,4613.0
2019-09-06 09:50:00,110.53,110.55,110.52,110.55,2031.0,94.8525,94.8696,94.8439,94.8696,2031.0
2019-09-06 09:55:00,110.58,110.58,110.5,110.5,11931.0,94.8954,94.8954,94.8267,94.8267,11931.0
2019-09-06 10:00:00,110.55,110.59,110.52,110.57,17069.0,94.8696,94.904,94.8439,94.8868,17069.0
2019-09-06 10:05:00,110.61,110.62,110.52,110.54,2092.0,94.9211,94.9297,94.8439,94.8611,2092.0
2019-09-06 10:10:00,110.5,110.59,110.49,110.59,9187.0,94.8267,94.904,94.8181,94.904,9187.0
2019-09-06 10:15:00,110.67,110.69,110.63,110.64,9205.0,94.9726,94.9898,94.9383,94.9469,9205.0
2019-09-06 10:20:00,110.61,110.69,110.6,110.69,14218.0,94.9211,94.9898,94.9125,94.9898,14218.0
2019-09-06 10:25:00,110.69,110.69,110.65,110.66,9020.0,94.9898,94.9898,94.9555,94.964,9020.0
2019-09-06 10:30:00,110.73,110.75,110.66,110.7,3636.0,95.0241,95.0413,94.964,94.9984,3636.0
2019-09-06 10:35:00,110.71,110.71,110.67,110.67,3790.0,95.0069,95.0069,94.9726,94.9726,3790.0
2019-09-06 10:40:00,110.7,110.72,110.69,110.69,2580.0,94.9984,95.0155,94.9898,94.9898,2580.0
2019-09-06 10:45:00,110.71,110.73,110.69,110.72,11333.0,95.0069,95.0241,94.9898,95.0155,11333.0
2019-09-06 10:50:00,110.7,110.73,110.68,110.69,11146.0,94.9984,95.0241,94.9812,94.9898,11146.0
2019-09-06 10:55:00,110.67,110.68,110.62,110.66,3139.0,94.9726,94.9812,94.9297,94.964,3139.0
2019-09-06 11:00:00,110.68,110.69,110.65,110.66,20744.0,94.9812,94.9898,94.9555,94.964,20744.0
2019-09-06 11:05:00,110.65,110.69,110.64,110.68,31200.0,94.9555,94.9898,94.9469,94.9812,31200.0
2019-09-06 11:10:00,110.67,110.71,110.64,110.71,5493.0,94.9726,95.0069,94.9469,95.0069,5493.0
2019-09-06 11:15:00,110.7,110.7,110.65,110.68,5733.0,94.9984,94.9984,94.9555,94.9812,5733.0
2019-09-06 11:20:00,110.68,110.71,110.67,110.7,8294.0,94.9812,95.0069,94.9726,94.9984,8294.0
2019-09-06 11:25:00,110.71,110.72,110.67,110.7,6729.0,95.0069,95.0155,94.9726,94.9984,6729.0
2019-09-06 11:30:00,110.71,110.71,110.63,110.67,11082.0,95.0069,95.0069,94.9383,94.9726,11082.0
2019-09-06 11:35:00,110.68,110.72,110.68,110.7,1797.0,94.9812,95.0155,94.9812,94.9984,1797.0
2019-09-06 11:40:00,110.66,110.71,110.65,110.7,4982.0,94.964,95.0069,94.9555,94.9984,4982.0
2019-09-06 11:45:00,110.69,110.71,110.68,110.7,5336.0,94.9898,95.0069,94.9812,94.9984,5336.0
2019-09-06 11:50:00,110.69,110.7,110.65,110.67,4327.0,94.9898,94.9984,94.9555,94.9726,4327.0
2019-09-06 11:55:00,110.66,110.67,110.61,110.67,10500.0,94.964,94.9726,94.9211,94.9726,10500.0
2019-09-06 12:00:00,110.66,110.7,110.63,110.69,3671.0,94.964,94.9984,94.9383,94.9898,3671.0
2019-09-06 12:05:00,110.7,110.72,110.67,110.71,3004.0,94.9984,95.0155,94.9726,95.0069,3004.0
2019-09-06 12:10:00,110.7,110.72,110.7,110.71,3352.0,94.9984,95.0155,94.9984,95.0069,3352.0
2019-09-06 12:15:00,110.71,110.73,110.71,110.73,4076.0,95.0069,95.0241,95.0069,95.0241,4076.0
2019-09-06 12:20:00,110.73,110.76,110.72,110.75,8562.0,95.0241,95.0499,95.0155,95.0413,8562.0
2019-09-06 12:25:00,110.77,110.77,110.7,110.72,2703.0,95.0584,95.0584,94.9984,95.0155,2703.0
2019-09-06 12:30:00,110.74,110.74,110.66,110.69,4730.0,95.0327,95.0327,94.964,94.9898,4730.0
2019-09-06 12:35:00,110.67,110.72,110.67,110.72,3008.0,94.9726,95.0155,94.9726,95.0155,3008.0
2019-09-06 12:40:00,110.71,110.71,110.68,110.7,2755.0,95.0069,95.0069,94.9812,94.9984,2755.0
2019-09-06 12:45:00,110.68,110.68,110.61,110.64,7498.0,94.9812,94.9812,94.9211,94.9469,7498.0
2019-09-06 12:50:00,110.63,110.65,110.61,110.62,1470.0,94.9383,94.9555,94.9211,94.9297,1470.0
2019-09-06 12:55:00,110.67,110.71,110.66,110.7,3216.0,94.9726,95.0069,94.964,94.9984,3216.0
2019-09-06 13:00:00,110.72,110.73,110.7,110.73,2146.0,95.0155,95.0241,94.9984,95.0241,2146.0
2019-09-06 13:05:00,110.72,110.72,110.68,110.69,2610.0,95.0155,95.0155,94.9812,94.9898,2610.0
2019-09-06 13:10:00,110.7,110.73,110.68,110.72,2537.0,94.9984,95.0241,94.9812,95.0155,2537.0
2019-09-06 13:15:00,110.72,110.75,110.72,110.74,999.0,95.0155,95.0413,95.0155,95.0327,999.0
2019-09-06 13:20:00,110.76,110.76,110.75,110.75,868.0,95.0499,95.0499,95.0413,95.0413,868.0
2019-09-06 13:25:00,110.76,110.79,110.75,110.79,7230.0,95.0499,95.0756,95.0413,95.0756,7230.0
2019-09-06 13:30:00,110.79,110.82,110.76,110.79,8389.0,95.0756,95.1013,95.0499,95.0756,8389.0
2019-09-06 13:35:00,110.76,110.76,110.74,110.76,4150.0,95.0499,95.0499,95.0327,95.0499,4150.0
2019-09-06 13:40:00,110.74,110.75,110.73,110.75,28942.0,95.0327,95.0413,95.0241,95.0413,28942.0
2019-09-06 13:45:00,110.74,110.74,110.72,110.74,4329.0,95.0327,95.0327,95.0155,95.0327,4329.0
2019-09-06 13:50:00,110.74,110.75,110.71,110.74,3450.0,95.0327,95.0413,95.0069,95.0327,3450.0
2019-09-06 13:55:00,110.74,110.75,110.72,110.75,4521.0,95.0327,95.0413,95.0155,95.0413,4521.0
2019-09-06 14:00:00,110.73,110.74,110.68,110.71,7304.0,95.0241,95.0327,94.9812,95.0069,7304.0
2019-09-06 14:05:00,110.71,110.73,110.69,110.7,7280.0,95.0069,95.0241,94.9898,94.9984,7280.0
2019-09-06 14:10:00,110.71,110.73,110.69,110.72,16232.0,95.0069,95.0241,94.9898,95.0155,16232.0
2019-09-06 14:15:00,110.73,110.75,110.72,110.73,25554.0,95.0241,95.0413,95.0155,95.0241,25554.0
2019-09-06 14:20:00,110.74,110.75,110.71,110.72,25659.0,95.0327,95.0413,95.0069,95.0155,25659.0
2019-09-06 14:25:00,110.72,110.73,110.67,110.7,46339.0,95.0155,95.0241,94.9726,94.9984,46339.0
2019-09-06 14:30:00,110.72,110.73,110.7,110.73,10229.0,95.0155,95.0241,94.9984,95.0241,10229.0
2019-09-06 14:35:00,110.72,110.73,110.71,110.73,9600.0,95.0155,95.0241,95.0069,95.0241,9600.0
2019-09-06 14:40:00,110.72,110.72,110.67,110.68,13386.0,95.0155,95.0155,94.9726,94.9812,13386.0
2019-09-06 14:45:00,110.66,110.68,110.65,110.67,3829.0,94.964,94.9812,94.9555,94.9726,3829.0
2019-09-06 14:50:00,110.68,110.68,110.64,110.65,10834.0,94.9812,94.9812,94.9469,94.9555,10834.0
2019-09-06 14:55:00,110.64,110.66,110.63,110.65,7818.0,94.9469,94.964,94.9383,94.9555,7818.0
2019-09-06 15:00:00,110.66,110.68,110.64,110.65,13702.0,94.964,94.9812,94.9469,94.9555,13702.0
2019-09-06 15:05:00,110.64,110.67,110.64,110.65,6721.0,94.9469,94.9726,94.9469,94.9555,6721.0
2019-09-06 15:10:00,110.64,110.67,110.64,110.66,5390.0,94.9469,94.9726,94.9469,94.964,5390.0
2019-09-06 15:15:00,110.66,110.69,110.65,110.68,1380.0,94.964,94.9898,94.9555,94.9812,1380.0
2019-09-06 15:20:00,110.67,110.72,110.66,110.71,5238.0,94.9726,95.0155,94.964,95.0069,5238.0
2019-09-06 15:25:00,110.71,110.75,110.7,110.74,12156.0,95.0069,95.0413,94.9984,95.0327,12156.0
2019-09-06 15:30:00,110.76,110.8,110.75,110.77,2849.0,95.0499,95.0842,95.0413,95.0584,2849.0
2019-09-06 15:35:00,110.76,110.77,110.71,110.72,11880.0,95.0499,95.0584,95.0069,95.0155,11880.0
2019-09-06 15:40:00,110.72,110.72,110.66,110.67,14523.0,95.0155,95.0155,94.964,94.9726,14523.0
2019-09-06 15:45:00,110.67,110.68,110.62,110.65,10432.0,94.9726,94.9812,94.9297,94.9555,10432.0
2019-09-06 15:50:00,110.64,110.66,110.61,110.61,10836.0,94.9469,94.964,94.9211,94.9211,10836.0
2019-09-06 15:55:00,110.6,110.66,110.56,110.65,20973.0,94.9125,94.964,94.8782,94.9555,20973.0
2019-09-09 09:30:00,111.04,111.08,110.91,110.91,47511.0,95.2901,95.3245,95.1786,95.1786,47511.0
2019-09-09 09:35:00,110.91,111.04,110.91,111.03,6734.0,95.1786,95.2901,95.1786,95.2816,6734.0
2019-09-09 09:40:00,111.04,111.07,111.01,111.02,11219.0,95.2901,95.3159,95.2644,95.273,11219.0
2019-09-09 09:45:00,111.01,111.01,110.97,111.0,6000.0,95.2644,95.2644,95.2301,95.2558,6000.0
2019-09-09 09:50:00,111.01,111.04,110.98,111.01,5402.0,95.2644,95.2901,95.2386,95.2644,5402.0
2019-09-09 09:55:00,111.02,111.05,111.0,111.05,29452.0,95.273,95.2987,95.2558,95.2987,29452.0
2019-09-09 10:00:00,111.07,111.11,111.0,111.11,16100.0,95.3159,95.3502,95.2558,95.3502,16100.0
2019-09-09 10:05:00,111.11,111.18,111.1,111.18,8259.0,95.3502,95.4103,95.3416,95.4103,8259.0
2019-09-09 10:10:00,111.22,111.3,111.18,111.26,7581.0,95.4446,95.5133,95.4103,95.4789,7581.0
2019-09-09 10:15:00,111.26,111.3,111.24,111.28,7025.0,95.4789,95.5133,95.4618,95.4961,7025.0
2019-09-09 10:20:00,111.29,111.32,111.24,111.26,8144.0,95.5047,95.5304,95.4618,95.4789,8144.0
2019-09-09 10:25:00,111.31,111.32,111.25,111.26,4747.0,95.5218,95.5304,95.4703,95.4789,4747.0
2019-09-09 10:30:00,111.26,111.28,111.23,111.24,14076.0,95.4789,95.4961,95.4532,95.4618,14076.0
2019-09-09 10:35:00,111.24,111.28,111.23,111.26,47814.0,95.4618,95.4961,95.4532,95.4789,47814.0
2019-09-09 10:40:00,111.27,111.3,111.25,111.29,13436.0,95.4875,95.5133,95.4703,95.5047,13436.0
2019-09-09 10:45:00,111.32,111.32,111.23,111.25,7681.0,95.5304,95.5304,95.4532,95.4703,7681.0
2019-09-09 10:50:00,111.26,111.32,111.26,111.32,27021.0,95.4789,95.5304,95.4789,95.5304,27021.0
2019-09-09 10:55:00,111.29,111.31,111.29,111.31,4810.0,95.5047,95.5218,95.5047,95.5218,4810.0
2019-09-09 11:00:00,111.34,111.34,111.29,111.31,4654.0,95.5476,95.5476,95.5047,95.5218,4654.0
2019-09-09 11:05:00,111.32,111.35,111.29,111.31,5619.0,95.5304,95.5562,95.5047,95.5218,5619.0
2019-09-09 11:10:00,111.34,111.41,111.33,111.39,7888.0,95.5476,95.6077,95.539,95.5905,7888.0
2019-09-09 11:15:00,111.37,111.37,111.34,111.35,4378.0,95.5733,95.5733,95.5476,95.5562,4378.0
2019-09-09 11:20:00,111.36,111.36,111.29,111.31,5943.0,95.5647,95.5647,95.5047,95.5218,5943.0
2019-09-09 11:25:00,111.3,111.33,111.29,111.32,2295.0,95.5133,95.539,95.5047,95.5304,2295.0
2019-09-09 11:30:00,111.3,111.32,111.29,111.29,4842.0,95.5133,95.5304,95.5047,95.5047,4842.0
2019-09-09 11:35:00,111.3,111.31,111.27,111.28,5455.0,95.5133,95.5218,95.4875,95.4961,5455.0
2019-09-09 11:40:00,111.26,111.29,111.25,111.26,4465.0,95.4789,95.5047,95.4703,95.4789,4465.0
2019-09-09 11:45:00,111.26,111.3,111.25,111.3,42827.0,95.4789,95.5133,95.4703,95.5133,42827.0
2019-09-09 11:50:00,111.3,111.3,111.28,111.28,5222.0,95.5133,95.5133,95.4961,95.4961,5222.0
2019-09-09 11:55:00,111.3,111.33,111.3,111.32,5692.0,95.5133,95.539,95.5133,95.5304,5692.0
2019-09-09 12:00:00,111.32,111.33,111.27,111.28,4160.0,95.5304,95.539,95.4875,95.4961,4160.0
2019-09-09 12:05:00,111.3,111.31,111.26,111.29,9132.0,95.5133,95.5218,95.4789,95.5047,9132.0
2019-09-09 12:10:00,111.29,111.31,111.28,111.29,6893.0,95.5047,95.5218,95.4961,95.5047,6893.0
2019-09-09 12:15:00,111.3,111.33,111.23,111.24,12654.0,95.5133,95.539,95.4532,95.4618,12654.0
2019-09-09 12:20:00,111.24,111.25,111.18,111.2,5803.0,95.4618,95.4703,95.4103,95.4274,5803.0
2019-09-09 12:25:00,111.2,111.2,111.13,111.14,5152.0,95.4274,95.4274,95.3674,95.376,5152.0
2019-09-09 12:30:00,111.14,111.14,111.08,111.12,6023.0,95.376,95.376,95.3245,95.3588,6023.0
2019-09-09 12:35:00,111.11,111.11,111.0,111.07,6885.0,95.3502,95.3502,95.2558,95.3159,6885.0
2019-09-09 12:40:00,111.08,111.14,111.08,111.14,5509.0,95.3245,95.376,95.3245,95.376,5509.0
2019-09-09 12:45:00,111.18,111.18,111.13,111.13,2781.0,95.4103,95.4103,95.3674,95.3674,2781.0
2019-09-09 12:50:00,111.14,111.22,111.11,111.21,20862.0,95.376,95.4446,95.3502,95.436,20862.0
2019-09-09 12:55:00,111.21,111.26,111.21,111.25,2973.0,95.436,95.4789,95.436,95.4703,2973.0
2019-09-09 13:00:00,111.25,111.26,111.24,111.26,1244.0,95.4703,95.4789,95.4618,95.4789,1244.0
2019-09-09 13:05:00,111.26,111.28,111.23,111.26,11799.0,95.4789,95.4961,95.4532,95.4789,11799.0
2019-09-09 13:10:00,111.27,111.27,111.2,111.21,4575.0,95.4875,95.4875,95.4274,95.436,4575.0
2019-09-09 13:15:00,111.22,111.24,111.21,111.23,3262.0,95.4446,95.4618,95.436,95.4532,3262.0
2019-09-09 13:20:00,111.22,111.24,111.18,111.19,10440.0,95.4446,95.4618,95.4103,95.4189,10440.0
2019-09-09 13:25:00,111.22,111.22,111.19,111.2,3434.0,95.4446,95.4446,95.4189,95.4274,3434.0
2019-09-09 13:30:00,111.2,111.22,111.15,111.16,5494.0,95.4274,95.4446,95.3845,95.3931,5494.0
2019-09-09 13:35:00,111.16,111.21,111.15,111.21,49980.0,95.3931,95.436,95.3845,95.436,49980.0
2019-09-09 13:40:00,111.21,111.22,111.17,111.21,3774.0,95.436,95.4446,95.4017,95.436,3774.0
2019-09-09 13:45:00,111.2,111.28,111.2,111.27,8796.0,95.4274,95.4961,95.4274,95.4875,8796.0
2019-09-09 13:50:00,111.28,111.32,111.27,111.31,7031.0,95.4961,95.5304,95.4875,95.5218,7031.0
2019-09-09 13:55:00,111.32,111.33,111.29,111.3,4890.0,95.5304,95.539,95.5047,95.5133,4890.0
2019-09-09 14:00:00,111.3,111.36,111.3,111.35,4649.0,95.5133,95.5647,95.5133,95.5562,4649.0
2019-09-09 14:05:00,111.35,111.36,111.3,111.3,3634.0,95.5562,95.5647,95.5133,95.5133,3634.0
2019-09-09 14:10:00,111.29,111.33,111.27,111.33,4548.0,95.5047,95.539,95.4875,95.539,4548.0
2019-09-09 14:15:00,111.31,111.34,111.3,111.32,3818.0,95.5218,95.5476,95.5133,95.5304,3818.0
2019-09-09 14:20:00,111.31,111.32,111.3,111.3,9808.0,95.5218,95.5304,95.5133,95.5133,9808.0
2019-09-09 14:25:00,111.31,111.34,111.29,111.33,10356.0,95.5218,95.5476,95.5047,95.539,10356.0
2019-09-09 14:30:00,111.32,111.44,111.31,111.43,25202.0,95.5304,95.6334,95.5218,95.6248,25202.0
2019-09-09 14:35:00,111.42,111.42,111.35,111.39,13184.0,95.6162,95.6162,95.5562,95.5905,13184.0
2019-09-09 14:40:00,111.38,111.42,111.36,111.39,4055.0,95.5819,95.6162,95.5647,95.5905,4055.0
2019-09-09 14:45:00,111.4,111.41,111.39,111.41,783.0,95.5991,95.6077,95.5905,95.6077,783.0
2019-09-09 14:50:00,111.39,111.39,111.35,111.35,8902.0,95.5905,95.5905,95.5562,95.5562,8902.0
2019-09-09 14:55:00,111.35,111.39,111.34,111.35,4814.0,95.5562,95.5905,95.5476,95.5562,4814.0
2019-09-09 15:00:00,111.35,111.43,111.35,111.39,15218.0,95.5562,95.6248,95.5562,95.5905,15218.0
2019-09-09 15:05:00,111.39,111.4,111.36,111.38,9274.0,95.5905,95.5991,95.5647,95.5819,9274.0
2019-09-09 15:10:00,111.37,111.46,111.36,111.44,11881.0,95.5733,95.6506,95.5647,95.6334,11881.0
2019-09-09 15:15:00,111.45,111.47,111.42,111.47,7825.0,95.642,95.6591,95.6162,95.6591,7825.0
2019-09-09 15:20:00,111.47,111.47,111.42,111.44,5512.0,95.6591,95.6591,95.6162,95.6334,5512.0
2019-09-09 15:25:00,111.44,111.46,111.42,111.42,9261.0,95.6334,95.6506,95.6162,95.6162,9261.0
2019-09-09 15:30:00,111.43,111.43,111.38,111.4,5915.0,95.6248,95.6248,95.5819,95.5991,5915.0
2019-09-09 15:35:00,111.4,111.42,111.35,111.42,8759.0,95.5991,95.6162,95.5562,95.6162,8759.0
2019-09-09 15:40:00,111.43,111.43,111.4,111.41,13390.0,95.6248,95.6248,95.5991,95.6077,13390.0
2019-09-09 15:45:00,111.4,111.45,111.37,111.4,31695.0,95.5991,95.642,95.5733,95.5991,31695.0
2019-09-09 15:50:00,111.4,111.45,111.37,111.41,23730.0,95.5991,95.642,95.5733,95.6077,23730.0
2019-09-09 15:55:00,111.41,111.44,111.37,111.4,29829.0,95.6077,95.6334,95.5733,95.5991,29829.0
2019-09-10 09:30:00,111.32,111.45,111.21,111.4,65159.0,95.5304,95.642,95.436,95.5991,65159.0
2019-09-10 09:35:00,111.41,111.52,111.33,111.36,135209.0,95.6077,95.7021,95.539,95.5647,135209.0
2019-09-10 09:40:00,111.34,111.34,111.23,111.31,23654.0,95.5476,95.5476,95.4532,95.5218,23654.0
2019-09-10 09:45:00,111.31,111.44,111.28,111.36,31605.0,95.5218,95.6334,95.4961,95.5647,31605.0
2019-09-10 09:50:00,111.39,111.39,111.32,111.34,79131.0,95.5905,95.5905,95.5304,95.5476,79131.0
2019-09-10 09:55:00,111.35,111.42,111.32,111.42,35557.0,95.5562,95.6162,95.5304,95.6162,35557.0
2019-09-10 10:00:00,111.39,111.47,111.37,111.44,27668.0,95.5905,95.6591,95.5733,95.6334,27668.0
2019-09-10 10:05:00,111.44,111.49,111.38,111.39,7924.0,95.6334,95.6763,95.5819,95.5905,7924.0
2019-09-10 10:10:00,111.39,111.41,111.32,111.38,73724.0,95.5905,95.6077,95.5304,95.5819,73724.0
2019-09-10 10:15:00,111.39,111.45,111.33,111.34,65977.0,95.5905,95.642,95.539,95.5476,65977.0
2019-09-10 10:20:00,111.34,111.44,111.31,111.41,8253.0,95.5476,95.6334,95.5218,95.6077,8253.0
2019-09-10 10:25:00,111.42,111.43,111.39,111.43,10104.0,95.6162,95.6248,95.5905,95.6248,10104.0
2019-09-10 10:30:00,111.44,111.45,111.35,111.38,3886.0,95.6334,95.642,95.5562,95.5819,3886.0
2019-09-10 10:35:00,111.39,111.42,111.27,111.28,22684.0,95.5905,95.6162,95.4875,95.4961,22684.0
2019-09-10 10:40:00,111.27,111.36,111.26,111.34,15610.0,95.4875,95.5647,95.4789,95.5476,15610.0
2019-09-10 10:45:00,111.34,111.34,111.3,111.32,6439.0,95.5476,95.5476,95.5133,95.5304,6439.0
2019-09-10 10:50:00,111.38,111.38,111.27,111.28,7877.0,95.5819,95.5819,95.4875,95.4961,7877.0
2019-09-10 10:55:00,111.27,111.28,111.24,111.26,3321.0,95.4875,95.4961,95.4618,95.4789,3321.0
2019-09-10 11:00:00,111.3,111.38,111.29,111.36,5405.0,95.5133,95.5819,95.5047,95.5647,5405.0
2019-09-10 11:05:00,111.36,111.39,111.33,111.39,8078.0,95.5647,95.5905,95.539,95.5905,8078.0
2019-09-10 11:10:00,111.39,111.45,111.36,111.44,3177.0,95.5905,95.642,95.5647,95.6334,3177.0
2019-09-10 11:15:00,111.44,111.45,111.36,111.37,5542.0,95.6334,95.642,95.5647,95.5733,5542.0
2019-09-10 11:20:00,111.4,111.41,111.36,111.39,3293.0,95.5991,95.6077,95.5647,95.5905,3293.0
2019-09-10 11:25:00,111.39,111.4,111.33,111.37,3501.0,95.5905,95.5991,95.539,95.5733,3501.0
2019-09-10 11:30:00,111.36,111.4,111.34,111.37,5617.0,95.5647,95.5991,95.5476,95.5733,5617.0
2019-09-10 11:35:00,111.35,111.4,111.34,111.4,4451.0,95.5562,95.5991,95.5476,95.5991,4451.0
2019-09-10 11:40:00,111.38,111.42,111.37,111.41,1273.0,95.5819,95.6162,95.5733,95.6077,1273.0
2019-09-10 11:45:00,111.4,111.61,111.38,111.61,14735.0,95.5991,95.7793,95.5819,95.7793,14735.0
2019-09-10 11:50:00,111.61,111.73,111.6,111.69,21500.0,95.7793,95.8823,95.7707,95.8479,21500.0
2019-09-10 11:55:00,111.69,111.69,111.56,111.6,6996.0,95.8479,95.8479,95.7364,95.7707,6996.0
2019-09-10 12:00:00,111.61,111.61,111.38,111.44,3888.0,95.7793,95.7793,95.5819,95.6334,3888.0
2019-09-10 12:05:00,111.43,111.52,111.41,111.51,3697.0,95.6248,95.7021,95.6077,95.6935,3697.0
2019-09-10 12:10:00,111.52,111.61,111.5,111.6,44248.0,95.7021,95.7793,95.6849,95.7707,44248.0
2019-09-10 12:15:00,111.58,111.64,111.58,111.63,3680.0,95.7535,95.805,95.7535,95.7964,3680.0
2019-09-10 12:20:00,111.68,111.74,111.66,111.72,5928.0,95.8394,95.8908,95.8222,95.8737,5928.0
2019-09-10 12:25:00,111.7,111.72,111.68,111.71,3643.0,95.8565,95.8737,95.8394,95.8651,3643.0
2019-09-10 12:30:00,111.71,111.72,111.68,111.69,6383.0,95.8651,95.8737,95.8394,95.8479,6383.0
2019-09-10 12:35:00,111.68,111.72,111.68,111.7,2803.0,95.8394,95.8737,95.8394,95.8565,2803.0
2019-09-10 12:40:00,111.69,111.72,111.67,111.71,12975.0,95.8479,95.8737,95.8308,95.8651,12975.0
2019-09-10 12:45:00,111.72,111.77,111.72,111.75,2139.0,95.8737,95.9166,95.8737,95.8994,2139.0
2019-09-10 12:50:00,111.77,111.81,111.76,111.77,9667.0,95.9166,95.9509,95.908,95.9166,9667.0
2019-09-10 12:55:00,111.78,111.78,111.73,111.73,4721.0,95.9252,95.9252,95.8823,95.8823,4721.0
2019-09-10 13:00:00,111.73,111.74,111.69,111.69,3141.0,95.8823,95.8908,95.8479,95.8479,3141.0
2019-09-10 13:05:00,111.7,111.71,111.63,111.64,5085.0,95.8565,95.8651,95.7964,95.805,5085.0
2019-09-10 13:10:00,111.66,111.7,111.65,111.68,3274.0,95.8222,95.8565,95.8136,95.8394,3274.0
2019-09-10 13:15:00,111.7,111.7,111.58,111.6,7897.0,95.8565,95.8565,95.7535,95.7707,7897.0
2019-09-10 13:20:00,111.65,111.67,111.63,111.66,7142.0,95.8136,95.8308,95.7964,95.8222,7142.0
2019-09-10 13:25:00,111.67,111.68,111.66,111.68,5675.0,95.8308,95.8394,95.8222,95.8394,5675.0
2019-09-10 13:30:00,111.68,111.73,111.67,111.72,5018.0,95.8394,95.8823,95.8308,95.8737,5018.0
2019-09-10 13:35:00,111.74,111.75,111.72,111.72,33573.0,95.8908,95.8994,95.8737,95.8737,33573.0
2019-09-10 13:40:00,111.7,111.71,111.67,111.68,5863.0,95.8565,95.8651,95.8308,95.8394,5863.0
2019-09-10 13:45:00,111.68,111.74,111.67,111.72,3614.0,95.8394,95.8908,95.8308,95.8737,3614.0
2019-09-10 13:50:00,111.72,111.78,111.72,111.75,4095.0,95.8737,95.9252,95.8737,95.8994,4095.0
2019-09-10 13:55:00,111.75,111.77,111.7,111.7,11991.0,95.8994,95.9166,95.8565,95.8565,11991.0
2019-09-10 14:00:00,111.7,111.73,111.64,111.65,5585.0,95.8565,95.8823,95.805,95.8136,5585.0
2019-09-10 14:05:00,111.65,111.69,111.61,111.66,5025.0,95.8136,95.8479,95.7793,95.8222,5025.0
2019-09-10 14:10:00,111.67,111.68,111.6,111.61,4357.0,95.8308,95.8394,95.7707,95.7793,4357.0
2019-09-10 14:15:00,111.63,111.63,111.57,111.58,2613.0,95.7964,95.7964,95.745,95.7535,2613.0
2019-09-10 14:20:00,111.58,111.62,111.56,111.62,5223.0,95.7535,95.7879,95.7364,95.7879,5223.0
2019-09-10 14:25:00,111.62,111.65,111.58,111.6,4605.0,95.7879,95.8136,95.7535,95.7707,4605.0
2019-09-10 14:30:00,111.6,111.67,111.58,111.67,16129.0,95.7707,95.8308,95.7535,95.8308,16129.0
2019-09-10 14:35:00,111.67,111.67,111.59,111.64,19076.0,95.8308,95.8308,95.7621,95.805,19076.0
2019-09-10 14:40:00,111.62,111.64,111.57,111.59,8854.0,95.7879,95.805,95.745,95.7621,8854.0
2019-09-10 14:45:00,111.58,111.6,111.52,111.53,16751.0,95.7535,95.7707,95.7021,95.7106,16751.0
2019-09-10 14:50:00,111.51,111.6,111.51,111.59,14462.0,95.6935,95.7707,95.6935,95.7621,14462.0
2019-09-10 14:55:00,111.58,111.62,111.57,111.61,15015.0,95.7535,95.7879,95.745,95.7793,15015.0
2019-09-10 15:00:00,111.6,111.68,111.59,111.68,18903.0,95.7707,95.8394,95.7621,95.8394,18903.0
2019-09-10 15:05:00,111.68,111.68,111.61,111.62,13212.0,95.8394,95.8394,95.7793,95.7879,13212.0
2019-09-10 15:10:00,111.62,111.66,111.61,111.65,8620.0,95.7879,95.8222,95.7793,95.8136,8620.0
2019-09-10 15:15:00,111.63,111.66,111.62,111.66,6509.0,95.7964,95.8222,95.7879,95.8222,6509.0
2019-09-10 15:20:00,111.65,111.67,111.59,111.6,17832.0,95.8136,95.8308,95.7621,95.7707,17832.0
2019-09-10 15:25:00,111.6,111.65,111.59,111.65,41287.0,95.7707,95.8136,95.7621,95.8136,41287.0
2019-09-10 15:30:00,111.67,111.71,111.65,111.69,13286.0,95.8308,95.8651,95.8136,95.8479,13286.0
2019-09-10 15:35:00,111.69,111.7,111.66,111.67,19499.0,95.8479,95.8565,95.8222,95.8308,19499.0
2019-09-10 15:40:00,111.67,111.75,111.66,111.75,14770.0,95.8308,95.8994,95.8222,95.8994,14770.0
2019-09-10 15:45:00,111.74,111.8,111.74,111.76,13449.0,95.8908,95.9423,95.8908,95.908,13449.0
2019-09-10 15:50:00,111.76,111.8,111.75,111.76,127139.0,95.908,95.9423,95.8994,95.908,127139.0
2019-09-10 15:55:00,111.77,112.0,111.76,112.0,55827.0,95.9166,96.114,95.908,96.114,55827.0
2019-09-11 09:30:00,112.14,112.19,111.84,111.84,44877.0,96.2341,96.277,95.9767,95.9767,44877.0
2019-09-11 09:35:00,111.83,111.86,111.7,111.85,42936.0,95.9681,95.9938,95.8565,95.9852,42936.0
2019-09-11 09:40:00,111.88,111.94,111.86,111.92,6992.0,96.011,96.0625,95.9938,96.0453,6992.0
2019-09-11 09:45:00,112.02,112.24,112.02,112.24,13807.0,96.1311,96.3199,96.1311,96.3199,13807.0
2019-09-11 09:50:00,112.25,112.26,112.19,112.2,85063.0,96.3285,96.3371,96.277,96.2856,85063.0
2019-09-11 09:55:00,112.18,112.19,112.09,112.11,23458.0,96.2684,96.277,96.1912,96.2084,23458.0
2019-09-11 10:00:00,112.11,112.18,112.09,112.11,14568.0,96.2084,96.2684,96.1912,96.2084,14568.0
2019-09-11 10:05:00,112.11,112.16,112.06,112.11,5176.0,96.2084,96.2513,96.1655,96.2084,5176.0
2019-09-11 10:10:00,112.14,112.21,112.11,112.2,18612.0,96.2341,96.2942,96.2084,96.2856,18612.0
2019-09-11 10:15:00,112.2,112.21,112.14,112.15,13125.0,96.2856,96.2942,96.2341,96.2427,13125.0
2019-09-11 10:20:00,112.18,112.26,112.16,112.22,8107.0,96.2684,96.3371,96.2513,96.3028,8107.0
2019-09-11 10:25:00,112.2,112.24,112.19,112.24,4114.0,96.2856,96.3199,96.277,96.3199,4114.0
2019-09-11 10:30:00,112.21,112.29,112.19,112.19,35698.0,96.2942,96.3628,96.277,96.277,35698.0
2019-09-11 10:35:00,112.2,112.28,112.19,112.23,85161.0,96.2856,96.3543,96.277,96.3113,85161.0
2019-09-11 10:40:00,112.26,112.29,112.24,112.28,15049.0,96.3371,96.3628,96.3199,96.3543,15049.0
2019-09-11 10:45:00,112.27,112.29,112.19,112.2,6715.0,96.3457,96.3628,96.277,96.2856,6715.0
2019-09-11 10:50:00,112.2,112.31,112.2,112.3,5684.0,96.2856,96.38,96.2856,96.3714,5684.0
2019-09-11 10:55:00,112.31,112.36,112.3,112.36,99896.0,96.38,96.4229,96.3714,96.4229,99896.0
2019-09-11 11:00:00,112.35,112.38,112.33,112.34,30235.0,96.4143,96.4401,96.3972,96.4057,30235.0
2019-09-11 11:05:00,112.34,112.34,112.29,112.3,6569.0,96.4057,96.4057,96.3628,96.3714,6569.0
2019-09-11 11:10:00,112.3,112.32,112.28,112.28,7718.0,96.3714,96.3886,96.3543,96.3543,7718.0
2019-09-11 11:15:00,112.29,112.32,112.27,112.3,16764.0,96.3628,96.3886,96.3457,96.3714,16764.0
2019-09-11 11:20:00,112.3,112.35,112.29,112.33,7817.0,96.3714,96.4143,96.3628,96.3972,7817.0
2019-09-11 11:25:00,112.33,112.34,112.27,112.28,42150.0,96.3972,96.4057,96.3457,96.3543,42150.0
2019-09-11 11:30:00,112.32,112.4,112.32,112.39,8998.0,96.3886,96.4572,96.3886,96.4487,8998.0
2019-09-11 11:35:00,112.4,112.4,112.31,112.32,4789.0,96.4572,96.4572,96.38,96.3886,4789.0
2019-09-11 11:40:00,112.33,112.34,112.26,112.31,5603.0,96.3972,96.4057,96.3371,96.38,5603.0
2019-09-11 11:45:00,112.28,112.28,112.24,112.26,5396.0,96.3543,96.3543,96.3199,96.3371,5396.0
2019-09-11 11:50:00,112.26,112.3,112.25,112.3,4951.0,96.3371,96.3714,96.3285,96.3714,4951.0
2019-09-11 11:55:00,112.3,112.37,112.3,112.36,15001.0,96.3714,96.4315,96.3714,96.4229,15001.0
2019-09-11 12:00:00,112.4,112.42,112.38,112.42,2539.0,96.4572,96.4744,96.4401,96.4744,2539.0
2019-09-11 12:05:00,112.42,112.46,112.4,112.4,7314.0,96.4744,96.5087,96.4572,96.4572,7314.0
2019-09-11 12:10:00,112.4,112.41,112.37,112.39,3485.0,96.4572,96.4658,96.4315,96.4487,3485.0
2019-09-11 12:15:00,112.39,112.39,112.35,112.36,11342.0,96.4487,96.4487,96.4143,96.4229,11342.0
2019-09-11 12:20:00,112.37,112.38,112.35,112.38,5307.0,96.4315,96.4401,96.4143,96.4401,5307.0
2019-09-11 12:25:00,112.38,112.38,112.34,112.38,5360.0,96.4401,96.4401,96.4057,96.4401,5360.0
2019-09-11 12:30:00,112.36,112.38,112.34,112.37,5817.0,96.4229,96.4401,96.4057,96.4315,5817.0
2019-09-11 12:35:00,112.38,112.39,112.37,112.38,8549.0,96.4401,96.4487,96.4315,96.4401,8549.0
2019-09-11 12:40:00,112.37,112.4,112.37,112.4,2832.0,96.4315,96.4572,96.4315,96.4572,2832.0
2019-09-11 12:45:00,112.39,112.42,112.37,112.38,4124.0,96.4487,96.4744,96.4315,96.4401,4124.0
2019-09-11 12:50:00,112.4,112.43,112.39,112.43,6575.0,96.4572,96.483,96.4487,96.483,6575.0
2019-09-11 12:55:00,112.45,112.54,112.45,112.5,10344.0,96.5001,96.5774,96.5001,96.543,10344.0
2019-09-11 13:00:00,112.49,112.51,112.47,112.51,23108.0,96.5345,96.5516,96.5173,96.5516,23108.0
2019-09-11 13:05:00,112.47,112.52,112.46,112.51,18053.0,96.5173,96.5602,96.5087,96.5516,18053.0
2019-09-11 13:10:00,112.51,112.52,112.48,112.5,8180.0,96.5516,96.5602,96.5259,96.543,8180.0
2019-09-11 13:15:00,112.51,112.52,112.48,112.52,3065.0,96.5516,96.5602,96.5259,96.5602,3065.0
2019-09-11 13:20:00,112.53,112.54,112.51,112.53,5874.0,96.5688,96.5774,96.5516,96.5688,5874.0
2019-09-11 13:25:00,112.57,112.57,112.52,112.52,3842.0,96.6031,96.6031,96.5602,96.5602,3842.0
2019-09-11 13:30:00,112.54,112.55,112.52,112.55,7214.0,96.5774,96.586,96.5602,96.586,7214.0
2019-09-11 13:35:00,112.54,112.59,112.52,112.59,9888.0,96.5774,96.6203,96.5602,96.6203,9888.0
2019-09-11 13:40:00,112.59,112.61,112.55,112.57,8283.0,96.6203,96.6374,96.586,96.6031,8283.0
2019-09-11 13:45:00,112.57,112.61,112.55,112.59,32502.0,96.6031,96.6374,96.586,96.6203,32502.0
2019-09-11 13:50:00,112.61,112.61,112.55,112.55,14141.0,96.6374,96.6374,96.586,96.586,14141.0
2019-09-11 13:55:00,112.55,112.56,112.51,112.55,8912.0,96.586,96.5945,96.5516,96.586,8912.0
2019-09-11 14:00:00,112.54,112.55,112.52,112.54,27086.0,96.5774,96.586,96.5602,96.5774,27086.0
2019-09-11 14:05:00,112.54,112.58,112.53,112.56,14154.0,96.5774,96.6117,96.5688,96.5945,14154.0
2019-09-11 14:10:00,112.57,112.57,112.53,112.54,16438.0,96.6031,96.6031,96.5688,96.5774,16438.0
2019-09-11 14:15:00,112.54,112.55,112.52,112.55,20917.0,96.5774,96.586,96.5602,96.586,20917.0
2019-09-11 14:20:00,112.55,112.57,112.54,112.55,47364.0,96.586,96.6031,96.5774,96.586,47364.0
2019-09-11 14:25:00,112.55,112.59,112.53,112.56,21349.0,96.586,96.6203,96.5688,96.5945,21349.0
2019-09-11 14:30:00,112.57,112.59,112.54,112.58,132658.0,96.6031,96.6203,96.5774,96.6117,132658.0
2019-09-11 14:35:00,112.58,112.59,112.56,112.56,10783.0,96.6117,96.6203,96.5945,96.5945,10783.0
2019-09-11 14:40:00,112.57,112.58,112.55,112.57,34230.0,96.6031,96.6117,96.586,96.6031,34230.0
2019-09-11 14:45:00,112.56,112.57,112.53,112.56,17245.0,96.5945,96.6031,96.5688,96.5945,17245.0
2019-09-11 14:50:00,112.55,112.57,112.51,112.55,7674.0,96.586,96.6031,96.5516,96.586,7674.0
2019-09-11 14:55:00,112.55,112.55,112.52,112.53,2762.0,96.586,96.586,96.5602,96.5688,2762.0
2019-09-11 15:00:00,112.54,112.61,112.54,112.6,5165.0,96.5774,96.6374,96.5774,96.6289,5165.0
2019-09-11 15:05:00,112.6,112.62,112.58,112.61,9396.0,96.6289,96.646,96.6117,96.6374,9396.0
2019-09-11 15:10:00,112.61,112.63,112.6,112.62,11482.0,96.6374,96.6546,96.6289,96.646,11482.0
2019-09-11 15:15:00,112.62,112.65,112.61,112.63,6406.0,96.646,96.6718,96.6374,96.6546,6406.0
2019-09-11 15:20:00,112.64,112.68,112.64,112.65,12916.0,96.6632,96.6975,96.6632,96.6718,12916.0
2019-09-11 15:25:00,112.67,112.68,112.62,112.63,17471.0,96.6889,96.6975,96.646,96.6546,17471.0
2019-09-11 15:30:00,112.64,112.69,112.63,112.68,29360.0,96.6632,96.7061,96.6546,96.6975,29360.0
2019-09-11 15:35:00,112.67,112.72,112.65,112.71,54767.0,96.6889,96.7318,96.6718,96.7233,54767.0
2019-09-11 15:40:00,112.7,112.72,112.66,112.69,22735.0,96.7147,96.7318,96.6804,96.7061,22735.0
2019-09-11 15:45:00,112.67,112.7,112.6,112.69,24071.0,96.6889,96.7147,96.6289,96.7061,24071.0
2019-09-11 15:50:00,112.71,112.84,112.71,112.84,34892.0,96.7233,96.8348,96.7233,96.8348,34892.0
2019-09-11 15:55:00,112.84,112.92,112.78,112.92,27493.0,96.8348,96.9035,96.7833,96.9035,27493.0
2019-09-12 09:30:00,113.01,113.01,112.83,112.9,106825.0,96.9807,96.9807,96.8262,96.8863,106825.0
2019-09-12 09:35:00,112.82,112.86,112.74,112.8,18450.0,96.8177,96.852,96.749,96.8005,18450.0
2019-09-12 09:40:00,112.83,112.84,112.67,112.7,98615.0,96.8262,96.8348,96.6889,96.7147,98615.0
2019-09-12 09:45:00,112.7,112.71,112.53,112.54,28197.0,96.7147,96.7233,96.5688,96.5774,28197.0
2019-09-12 09:50:00,112.53,112.6,112.5,112.59,18342.0,96.5688,96.6289,96.543,96.6203,18342.0
2019-09-12 09:55:00,112.58,112.67,112.58,112.67,14390.0,96.6117,96.6889,96.6117,96.6889,14390.0
2019-09-12 10:00:00,112.65,112.67,112.54,112.67,36526.0,96.6718,96.6889,96.5774,96.6889,36526.0
2019-09-12 10:05:00,112.67,112.68,112.64,112.68,8878.0,96.6889,96.6975,96.6632,96.6975,8878.0
2019-09-12 10:10:00,112.66,113.16,112.62,112.89,84621.0,96.6804,97.1094,96.646,96.8777,84621.0
2019-09-12 10:15:00,112.94,113.11,112.93,112.93,8407.0,96.9206,97.0665,96.9121,96.9121,8407.0
2019-09-12 10:20:00,112.96,113.13,112.95,112.98,15820.0,96.9378,97.0837,96.9292,96.955,15820.0
2019-09-12 10:25:00,113.02,113.07,113.0,113.02,16046.0,96.9893,97.0322,96.9721,96.9893,16046.0
2019-09-12 10:30:00,113.0,113.03,112.93,112.93,6802.0,96.9721,96.9979,96.9121,96.9121,6802.0
2019-09-12 10:35:00,112.94,112.98,112.89,112.98,10329.0,96.9206,96.955,96.8777,96.955,10329.0
2019-09-12 10:40:00,112.97,112.99,112.9,112.97,16135.0,96.9464,96.9635,96.8863,96.9464,16135.0
2019-09-12 10:45:00,112.97,113.0,112.91,112.99,10606.0,96.9464,96.9721,96.8949,96.9635,10606.0
2019-09-12 10:50:00,112.99,113.0,112.51,112.6,70274.0,96.9635,96.9721,96.5516,96.6289,70274.0
2019-09-12 10:55:00,112.57,112.66,112.57,112.6,10228.0,96.6031,96.6804,96.6031,96.6289,10228.0
2019-09-12 11:00:00,112.56,112.62,112.52,112.62,7319.0,96.5945,96.646,96.5602,96.646,7319.0
2019-09-12 11:05:00,112.63,112.64,112.57,112.64,4035.0,96.6546,96.6632,96.6031,96.6632,4035.0
2019-09-12 11:10:00,112.7,112.74,112.67,112.71,13180.0,96.7147,96.749,96.6889,96.7233,13180.0
2019-09-12 11:15:00,112.74,112.81,112.72,112.8,1974.0,96.749,96.8091,96.7318,96.8005,1974.0
2019-09-12 11:20:00,112.8,112.88,112.77,112.87,96756.0,96.8005,96.8692,96.7748,96.8606,96756.0
2019-09-12 11:25:00,112.88,112.95,112.85,112.92,6154.0,96.8692,96.9292,96.8434,96.9035,6154.0
2019-09-12 11:30:00,112.91,112.96,112.91,112.92,5424.0,96.8949,96.9378,96.8949,96.9035,5424.0
2019-09-12 11:35:00,112.93,112.93,112.89,112.91,6712.0,96.9121,96.9121,96.8777,96.8949,6712.0
2019-09-12 11:40:00,112.93,113.01,112.92,113.01,5735.0,96.9121,96.9807,96.9035,96.9807,5735.0
2019-09-12 11:45:00,113.05,113.05,113.01,113.04,9521.0,97.015,97.015,96.9807,97.0065,9521.0
2019-09-12 11:50:00,113.04,113.07,113.02,113.04,8716.0,97.0065,97.0322,96.9893,97.0065,8716.0
2019-09-12 11:55:00,113.03,113.12,113.01,113.1,2357.0,96.9979,97.0751,96.9807,97.0579,2357.0
2019-09-12 12:00:00,113.11,113.12,113.03,113.05,3701.0,97.0665,97.0751,96.9979,97.015,3701.0
2019-09-12 12:05:00,113.05,113.07,113.03,113.04,16280.0,97.015,97.0322,96.9979,97.0065,16280.0
2019-09-12 12:10:00,113.07,113.08,113.04,113.06,4667.0,97.0322,97.0408,97.0065,97.0236,4667.0
2019-09-12 12:15:00,113.02,113.05,113.01,113.05,51570.0,96.9893,97.015,96.9807,97.015,51570.0
2019-09-12 12:20:00,113.08,113.11,113.08,113.09,9007.0,97.0408,97.0665,97.0408,97.0494,9007.0
2019-09-12 12:25:00,113.08,113.15,113.08,113.13,4942.0,97.0408,97.1009,97.0408,97.0837,4942.0
2019-09-12 12:30:00,113.12,113.14,113.08,113.14,3358.0,97.0751,97.0923,97.0408,97.0923,3358.0
2019-09-12 12:35:00,113.12,113.13,113.1,113.1,2911.0,97.0751,97.0837,97.0579,97.0579,2911.0
2019-09-12 12:40:00,113.11,113.16,113.1,113.16,9333.0,97.0665,97.1094,97.0579,97.1094,9333.0
2019-09-12 12:45:00,113.17,113.2,113.17,113.18,6783.0,97.118,97.1438,97.118,97.1266,6783.0
2019-09-12 12:50:00,113.19,113.2,113.17,113.2,4460.0,97.1352,97.1438,97.118,97.1438,4460.0
2019-09-12 12:55:00,113.2,113.23,113.19,113.21,4601.0,97.1438,97.1695,97.1352,97.1523,4601.0
2019-09-12 13:00:00,113.22,113.34,113.22,113.29,26998.0,97.1609,97.2639,97.1609,97.221,26998.0
2019-09-12 13:05:00,113.3,113.32,113.24,113.26,11537.0,97.2296,97.2467,97.1781,97.1953,11537.0
2019-09-12 13:10:00,113.26,113.29,113.23,113.25,10151.0,97.1953,97.221,97.1695,97.1867,10151.0
2019-09-12 13:15:00,113.22,113.27,113.22,113.24,4072.0,97.1609,97.2038,97.1609,97.1781,4072.0
2019-09-12 13:20:00,113.24,113.26,113.23,113.24,4001.0,97.1781,97.1953,97.1695,97.1781,4001.0
2019-09-12 13:25:00,113.24,113.25,113.21,113.23,8065.0,97.1781,97.1867,97.1523,97.1695,8065.0
2019-09-12 13:30:00,113.22,113.27,113.21,113.27,12481.0,97.1609,97.2038,97.1523,97.2038,12481.0
2019-09-12 13:35:00,113.28,113.28,113.23,113.24,11403.0,97.2124,97.2124,97.1695,97.1781,11403.0
2019-09-12 13:40:00,113.25,113.3,113.22,113.28,20917.0,97.1867,97.2296,97.1609,97.2124,20917.0
2019-09-12 13:45:00,113.27,113.28,113.25,113.28,3538.0,97.2038,97.2124,97.1867,97.2124,3538.0
2019-09-12 13:50:00,113.28,113.33,113.28,113.31,28156.0,97.2124,97.2553,97.2124,97.2382,28156.0
2019-09-12 13:55:00,113.31,113.31,113.28,113.28,6361.0,97.2382,97.2382,97.2124,97.2124,6361.0
2019-09-12 14:00:00,113.28,113.3,113.2,113.21,9925.0,97.2124,97.2296,97.1438,97.1523,9925.0
2019-09-12 14:05:00,113.2,113.22,113.17,113.19,12513.0,97.1438,97.1609,97.118,97.1352,12513.0
2019-09-12 14:10:00,113.2,113.23,113.18,113.2,14657.0,97.1438,97.1695,97.1266,97.1438,14657.0
2019-09-12 14:15:00,113.2,113.22,113.17,113.19,11243.0,97.1438,97.1609,97.118,97.1352,11243.0
2019-09-12 14:20:00,113.21,113.21,113.14,113.18,15776.0,97.1523,97.1523,97.0923,97.1266,15776.0
2019-09-12 14:25:00,113.17,113.2,113.15,113.19,9895.0,97.118,97.1438,97.1009,97.1352,9895.0
2019-09-12 14:30:00,113.18,113.24,113.17,113.22,10495.0,97.1266,97.1781,97.118,97.1609,10495.0
2019-09-12 14:35:00,113.21,113.28,113.21,113.26,17802.0,97.1523,97.2124,97.1523,97.1953,17802.0
2019-09-12 14:40:00,113.28,113.31,113.26,113.27,4147.0,97.2124,97.2382,97.1953,97.2038,4147.0
2019-09-12 14:45:00,113.26,113.29,113.24,113.25,11094.0,97.1953,97.221,97.1781,97.1867,11094.0
2019-09-12 14:50:00,113.26,113.29,113.24,113.24,5275.0,97.1953,97.221,97.1781,97.1781,5275.0
2019-09-12 14:55:00,113.24,113.25,113.22,113.22,3251.0,97.1781,97.1867,97.1609,97.1609,3251.0
2019-09-12 15:00:00,113.22,113.25,113.17,113.17,8451.0,97.1609,97.1867,97.118,97.118,8451.0
2019-09-12 15:05:00,113.17,113.18,113.15,113.17,11116.0,97.118,97.1266,97.1009,97.118,11116.0
2019-09-12 15:10:00,113.16,113.17,113.15,113.16,6060.0,97.1094,97.118,97.1009,97.1094,6060.0
2019-09-12 15:15:00,113.16,113.18,113.14,113.15,10744.0,97.1094,97.1266,97.0923,97.1009,10744.0
2019-09-12 15:20:00,113.13,113.21,113.13,113.2,123626.0,97.0837,97.1523,97.0837,97.1438,123626.0
2019-09-12 15:25:00,113.19,113.19,113.15,113.15,4038.0,97.1352,97.1352,97.1009,97.1009,4038.0
2019-09-12 15:30:00,113.15,113.21,113.12,113.17,14079.0,97.1009,97.1523,97.0751,97.118,14079.0
2019-09-12 15:35:00,113.17,113.19,113.16,113.16,6279.0,97.118,97.1352,97.1094,97.1094,6279.0
2019-09-12 15:40:00,113.16,113.17,113.1,113.16,13696.0,97.1094,97.118,97.0579,97.1094,13696.0
2019-09-12 15:45:00,113.15,113.17,113.07,113.08,6396.0,97.1009,97.118,97.0322,97.0408,6396.0
2019-09-12 15:50:00,113.06,113.09,113.02,113.08,21215.0,97.0236,97.0494,96.9893,97.0408,21215.0
2019-09-12 15:55:00,113.08,113.08,112.94,113.0,40041.0,97.0408,97.0408,96.9206,96.9721,40041.0
2019-09-13 09:30:00,113.29,113.5,113.29,113.42,74648.0,97.221,97.4012,97.221,97.3326,74648.0
2019-09-13 09:35:00,113.5,113.63,113.48,113.63,35423.0,97.4012,97.5128,97.384,97.5128,35423.0
2019-09-13 09:40:00,113.63,113.63,113.5,113.51,18621.0,97.5128,97.5128,97.4012,97.4098,18621.0
2019-09-13 09:45:00,113.48,113.53,113.43,113.46,10092.0,97.384,97.427,97.3411,97.3669,10092.0
2019-09-13 09:50:00,113.48,113.53,113.45,113.47,7588.0,97.384,97.427,97.3583,97.3755,7588.0
2019-09-13 09:55:00,113.48,113.48,113.3,113.35,27157.0,97.384,97.384,97.2296,97.2725,27157.0
2019-09-13 10:00:00,113.34,113.4,113.31,113.33,13226.0,97.2639,97.3154,97.2382,97.2553,13226.0
2019-09-13 10:05:00,113.35,113.36,113.27,113.27,6433.0,97.2725,97.2811,97.2038,97.2038,6433.0
2019-09-13 10:10:00,113.27,113.31,113.24,113.27,2868.0,97.2038,97.2382,97.1781,97.2038,2868.0
2019-09-13 10:15:00,113.25,113.35,113.24,113.32,4912.0,97.1867,97.2725,97.1781,97.2467,4912.0
2019-09-13 10:20:00,113.34,113.41,113.33,113.37,5498.0,97.2639,97.324,97.2553,97.2896,5498.0
2019-09-13 10:25:00,113.41,113.47,113.4,113.4,3140.0,97.324,97.3755,97.3154,97.3154,3140.0
2019-09-13 10:30:00,113.4,113.42,113.37,113.39,4532.0,97.3154,97.3326,97.2896,97.3068,4532.0
2019-09-13 10:35:00,113.39,113.39,113.31,113.35,6026.0,97.3068,97.3068,97.2382,97.2725,6026.0
2019-09-13 10:40:00,113.31,113.34,113.31,113.33,2828.0,97.2382,97.2639,97.2382,97.2553,2828.0
2019-09-13 10:45:00,113.33,113.38,113.32,113.38,5238.0,97.2553,97.2982,97.2467,97.2982,5238.0
2019-09-13 10:50:00,113.36,113.4,113.36,113.39,5388.0,97.2811,97.3154,97.2811,97.3068,5388.0
2019-09-13 10:55:00,113.4,113.42,113.38,113.41,29267.0,97.3154,97.3326,97.2982,97.324,29267.0
2019-09-13 11:00:00,113.43,113.44,113.38,113.41,13284.0,97.3411,97.3497,97.2982,97.324,13284.0
2019-09-13 11:05:00,113.38,113.49,113.36,113.48,13838.0,97.2982,97.3926,97.2811,97.384,13838.0
2019-09-13 11:10:00,113.48,113.51,113.47,113.49,13557.0,97.384,97.4098,97.3755,97.3926,13557.0
2019-09-13 11:15:00,113.48,113.49,113.45,113.46,6220.0,97.384,97.3926,97.3583,97.3669,6220.0
2019-09-13 11:20:00,113.48,113.48,113.42,113.44,24671.0,97.384,97.384,97.3326,97.3497,24671.0
2019-09-13 11:25:00,113.45,113.45,113.32,113.37,115885.0,97.3583,97.3583,97.2467,97.2896,115885.0
2019-09-13 11:30:00,113.38,113.41,113.33,113.35,9009.0,97.2982,97.324,97.2553,97.2725,9009.0
2019-09-13 11:35:00,113.36,113.38,113.31,113.33,11395.0,97.2811,97.2982,97.2382,97.2553,11395.0
2019-09-13 11:40:00,113.34,113.38,113.32,113.37,7064.0,97.2639,97.2982,97.2467,97.2896,7064.0
2019-09-13 11:45:00,113.38,113.39,113.35,113.38,7802.0,97.2982,97.3068,97.2725,97.2982,7802.0
2019-09-13 11:50:00,113.39,113.4,113.33,113.34,14740.0,97.3068,97.3154,97.2553,97.2639,14740.0
2019-09-13 11:55:00,113.35,113.37,113.33,113.33,5763.0,97.2725,97.2896,97.2553,97.2553,5763.0
2019-09-13 12:00:00,113.32,113.37,113.3,113.37,6828.0,97.2467,97.2896,97.2296,97.2896,6828.0
2019-09-13 12:05:00,113.37,113.4,113.36,113.36,2597.0,97.2896,97.3154,97.2811,97.2811,2597.0
2019-09-13 12:10:00,113.38,113.38,113.35,113.35,4504.0,97.2982,97.2982,97.2725,97.2725,4504.0
2019-09-13 12:15:00,113.38,113.4,113.35,113.37,4453.0,97.2982,97.3154,97.2725,97.2896,4453.0
2019-09-13 12:20:00,113.36,113.37,113.28,113.28,2795.0,97.2811,97.2896,97.2124,97.2124,2795.0
2019-09-13 12:25:00,113.3,113.31,113.24,113.27,44791.0,97.2296,97.2382,97.1781,97.2038,44791.0
2019-09-13 12:30:00,113.26,113.31,113.25,113.28,7962.0,97.1953,97.2382,97.1867,97.2124,7962.0
2019-09-13 12:35:00,113.31,113.36,113.31,113.34,4237.0,97.2382,97.2811,97.2382,97.2639,4237.0
2019-09-13 12:40:00,113.33,113.35,113.29,113.33,9621.0,97.2553,97.2725,97.221,97.2553,9621.0
2019-09-13 12:45:00,113.32,113.33,113.28,113.3,8131.0,97.2467,97.2553,97.2124,97.2296,8131.0
2019-09-13 12:50:00,113.32,113.36,113.3,113.35,8896.0,97.2467,97.2811,97.2296,97.2725,8896.0
2019-09-13 12:55:00,113.33,113.36,113.32,113.33,3183.0,97.2553,97.2811,97.2467,97.2553,3183.0
2019-09-13 13:00:00,113.33,113.35,113.32,113.33,3554.0,97.2553,97.2725,97.2467,97.2553,3554.0
2019-09-13 13:05:00,113.33,113.35,113.32,113.35,4556.0,97.2553,97.2725,97.2467,97.2725,4556.0
2019-09-13 13:10:00,113.35,113.38,113.33,113.37,6991.0,97.2725,97.2982,97.2553,97.2896,6991.0
2019-09-13 13:15:00,113.38,113.4,113.37,113.38,5194.0,97.2982,97.3154,97.2896,97.2982,5194.0
2019-09-13 13:20:00,113.39,113.39,113.35,113.35,1990.0,97.3068,97.3068,97.2725,97.2725,1990.0
2019-09-13 13:25:00,113.36,113.37,113.35,113.37,3078.0,97.2811,97.2896,97.2725,97.2896,3078.0
2019-09-13 13:30:00,113.37,113.37,113.32,113.32,53943.0,97.2896,97.2896,97.2467,97.2467,53943.0
2019-09-13 13:35:00,113.31,113.32,113.29,113.3,4875.0,97.2382,97.2467,97.221,97.2296,4875.0
2019-09-13 13:40:00,113.29,113.3,113.23,113.24,3487.0,97.221,97.2296,97.1695,97.1781,3487.0
2019-09-13 13:45:00,113.23,113.33,113.2,113.33,32345.0,97.1695,97.2553,97.1438,97.2553,32345.0
2019-09-13 13:50:00,113.36,113.37,113.34,113.37,12675.0,97.2811,97.2896,97.2639,97.2896,12675.0
2019-09-13 13:55:00,113.35,113.37,113.26,113.27,16470.0,97.2725,97.2896,97.1953,97.2038,16470.0
2019-09-13 14:00:00,113.29,113.34,113.29,113.34,207791.0,97.221,97.2639,97.221,97.2639,207791.0
2019-09-13 14:05:00,113.32,113.34,113.32,113.32,37795.0,97.2467,97.2639,97.2467,97.2467,37795.0
2019-09-13 14:10:00,113.31,113.32,113.29,113.3,3236.0,97.2382,97.2467,97.221,97.2296,3236.0
2019-09-13 14:15:00,113.27,113.28,113.2,113.22,23479.0,97.2038,97.2124,97.1438,97.1609,23479.0
2019-09-13 14:20:00,113.23,113.26,113.23,113.25,7251.0,97.1695,97.1953,97.1695,97.1867,7251.0
2019-09-13 14:25:00,113.26,113.27,113.23,113.26,20379.0,97.1953,97.2038,97.1695,97.1953,20379.0
2019-09-13 14:30:00,113.26,113.29,113.25,113.27,14865.0,97.1953,97.221,97.1867,97.2038,14865.0
2019-09-13 14:35:00,113.27,113.29,113.26,113.26,31621.0,97.2038,97.221,97.1953,97.1953,31621.0
2019-09-13 14:40:00,113.26,113.28,113.24,113.27,8282.0,97.1953,97.2124,97.1781,97.2038,8282.0
2019-09-13 14:45:00,113.27,113.28,113.21,113.22,7026.0,97.2038,97.2124,97.1523,97.1609,7026.0
2019-09-13 14:50:00,113.23,113.25,113.21,113.23,13428.0,97.1695,97.1867,97.1523,97.1695,13428.0
2019-09-13 14:55:00,113.22,113.26,113.2,113.21,17362.0,97.1609,97.1953,97.1438,97.1523,17362.0
2019-09-13 15:00:00,113.21,113.21,113.12,113.15,8235.0,97.1523,97.1523,97.0751,97.1009,8235.0
2019-09-13 15:05:00,113.16,113.16,113.06,113.08,5496.0,97.1094,97.1094,97.0236,97.0408,5496.0
2019-09-13 15:10:00,113.07,113.11,113.07,113.08,15978.0,97.0322,97.0665,97.0322,97.0408,15978.0
2019-09-13 15:15:00,113.08,113.1,113.03,113.09,7892.0,97.0408,97.0579,96.9979,97.0494,7892.0
2019-09-13 15:20:00,113.06,113.13,113.06,113.13,19386.0,97.0236,97.0837,97.0236,97.0837,19386.0
2019-09-13 15:25:00,113.13,113.16,113.13,113.15,3473.0,97.0837,97.1094,97.0837,97.1009,3473.0
2019-09-13 15:30:00,113.15,113.18,113.14,113.17,18097.0,97.1009,97.1266,97.0923,97.118,18097.0
2019-09-13 15:35:00,113.18,113.21,113.17,113.17,14124.0,97.1266,97.1523,97.118,97.118,14124.0
2019-09-13 15:40:00,113.17,113.23,113.14,113.22,8225.0,97.118,97.1695,97.0923,97.1609,8225.0
2019-09-13 15:45:00,113.22,113.26,113.21,113.25,21771.0,97.1609,97.1953,97.1523,97.1867,21771.0
2019-09-13 15:50:00,113.26,113.31,113.21,113.22,35425.0,97.1953,97.2382,97.1523,97.1609,35425.0
2019-09-13 15:55:00,113.22,113.28,113.14,113.16,36272.0,97.1609,97.2124,97.0923,97.1094,36272.0
2019-09-16 09:30:00,112.22,112.61,112.14,112.22,38277.0,96.8671,97.2037,96.7981,96.8671,38277.0
2019-09-16 09:35:00,112.27,112.33,112.09,112.13,58130.0,96.9103,96.9621,96.7549,96.7894,58130.0
2019-09-16 09:40:00,112.19,112.2,112.07,112.17,18673.0,96.8412,96.8498,96.7376,96.8239,18673.0
2019-09-16 09:45:00,112.19,112.24,112.17,112.19,9854.0,96.8412,96.8844,96.8239,96.8412,9854.0
2019-09-16 09:50:00,112.19,112.3,112.19,112.26,3172.0,96.8412,96.9362,96.8412,96.9016,3172.0
2019-09-16 09:55:00,112.29,112.33,112.29,112.31,3863.0,96.9275,96.9621,96.9275,96.9448,3863.0
2019-09-16 10:00:00,112.3,112.34,112.27,112.33,6550.0,96.9362,96.9707,96.9103,96.9621,6550.0
2019-09-16 10:05:00,112.32,112.37,112.23,112.24,10345.0,96.9534,96.9966,96.8757,96.8844,10345.0
2019-09-16 10:10:00,112.2,112.24,112.18,112.19,37679.0,96.8498,96.8844,96.8326,96.8412,37679.0
2019-09-16 10:15:00,112.18,112.26,112.18,112.22,9372.0,96.8326,96.9016,96.8326,96.8671,9372.0
2019-09-16 10:20:00,112.22,112.32,112.21,112.3,9141.0,96.8671,96.9534,96.8585,96.9362,9141.0
2019-09-16 10:25:00,112.31,112.32,112.19,112.19,9346.0,96.9448,96.9534,96.8412,96.8412,9346.0
2019-09-16 10:30:00,112.19,112.2,112.13,112.18,35566.0,96.8412,96.8498,96.7894,96.8326,35566.0
2019-09-16 10:35:00,112.17,112.18,112.15,112.16,2473.0,96.8239,96.8326,96.8067,96.8153,2473.0
2019-09-16 10:40:00,112.13,112.19,112.13,112.17,7907.0,96.7894,96.8412,96.7894,96.8239,7907.0
2019-09-16 10:45:00,112.18,112.2,112.16,112.17,36134.0,96.8326,96.8498,96.8153,96.8239,36134.0
2019-09-16 10:50:00,112.22,112.24,112.13,112.13,8975.0,96.8671,96.8844,96.7894,96.7894,8975.0
2019-09-16 10:55:00,112.13,112.2,112.13,112.2,12587.0,96.7894,96.8498,96.7894,96.8498,12587.0
2019-09-16 11:00:00,112.23,112.23,112.19,112.21,14242.0,96.8757,96.8757,96.8412,96.8585,14242.0
2019-09-16 11:05:00,112.24,112.31,112.22,112.31,28850.0,96.8844,96.9448,96.8671,96.9448,28850.0
2019-09-16 11:10:00,112.34,112.35,112.29,112.32,3281.0,96.9707,96.9793,96.9275,96.9534,3281.0
2019-09-16 11:15:00,112.31,112.34,112.3,112.3,6258.0,96.9448,96.9707,96.9362,96.9362,6258.0
2019-09-16 11:20:00,112.3,112.32,112.26,112.29,4632.0,96.9362,96.9534,96.9016,96.9275,4632.0
2019-09-16 11:25:00,112.25,112.32,112.25,112.28,4972.0,96.893,96.9534,96.893,96.9189,4972.0
2019-09-16 11:30:00,112.23,112.24,112.14,112.14,2441.0,96.8757,96.8844,96.7981,96.7981,2441.0
2019-09-16 11:35:00,112.17,112.18,112.16,112.17,3929.0,96.8239,96.8326,96.8153,96.8239,3929.0
2019-09-16 11:40:00,112.15,112.15,112.06,112.06,9650.0,96.8067,96.8067,96.729,96.729,9650.0
2019-09-16 11:45:00,112.08,112.08,112.04,112.05,2779.0,96.7463,96.7463,96.7117,96.7204,2779.0
2019-09-16 11:50:00,112.03,112.09,112.0,112.07,3878.0,96.7031,96.7549,96.6772,96.7376,3878.0
2019-09-16 11:55:00,112.08,112.08,111.92,111.95,15833.0,96.7463,96.7463,96.6081,96.634,15833.0
2019-09-16 12:00:00,111.97,112.03,111.96,112.02,11898.0,96.6513,96.7031,96.6427,96.6945,11898.0
2019-09-16 12:05:00,112.02,112.02,111.97,112.0,3023.0,96.6945,96.6945,96.6513,96.6772,3023.0
2019-09-16 12:10:00,112.0,112.03,111.99,112.03,5949.0,96.6772,96.7031,96.6686,96.7031,5949.0
2019-09-16 12:15:00,112.03,112.04,112.0,112.01,3584.0,96.7031,96.7117,96.6772,96.6858,3584.0
2019-09-16 12:20:00,112.01,112.01,111.98,111.98,10672.0,96.6858,96.6858,96.6599,96.6599,10672.0
2019-09-16 12:25:00,111.99,112.0,111.98,112.0,7093.0,96.6686,96.6772,96.6599,96.6772,7093.0
2019-09-16 12:30:00,112.02,112.04,112.01,112.02,1038.0,96.6945,96.7117,96.6858,96.6945,1038.0
2019-09-16 12:35:00,112.0,112.03,111.96,112.0,10693.0,96.6772,96.7031,96.6427,96.6772,10693.0
2019-09-16 12:40:00,112.04,112.04,111.94,111.97,7799.0,96.7117,96.7117,96.6254,96.6513,7799.0
2019-09-16 12:45:00,111.98,112.04,111.96,112.03,8424.0,96.6599,96.7117,96.6427,96.7031,8424.0
2019-09-16 12:50:00,112.04,112.1,112.03,112.07,24684.0,96.7117,96.7635,96.7031,96.7376,24684.0
2019-09-16 12:55:00,112.06,112.06,112.02,112.06,10417.0,96.729,96.729,96.6945,96.729,10417.0
2019-09-16 13:00:00,112.04,112.08,112.02,112.08,1043.0,96.7117,96.7463,96.6945,96.7463,1043.0
2019-09-16 13:05:00,112.09,112.12,112.09,112.11,1794.0,96.7549,96.7808,96.7549,96.7722,1794.0
2019-09-16 13:10:00,112.11,112.14,112.11,112.13,5350.0,96.7722,96.7981,96.7722,96.7894,5350.0
2019-09-16 13:15:00,112.15,112.18,112.15,112.17,1809.0,96.8067,96.8326,96.8067,96.8239,1809.0
2019-09-16 13:20:00,112.16,112.18,112.14,112.17,9005.0,96.8153,96.8326,96.7981,96.8239,9005.0
2019-09-16 13:25:00,112.17,112.19,112.15,112.16,2125.0,96.8239,96.8412,96.8067,96.8153,2125.0
2019-09-16 13:30:00,112.19,112.2,112.14,112.14,92124.0,96.8412,96.8498,96.7981,96.7981,92124.0
2019-09-16 13:35:00,112.14,112.18,112.13,112.16,3890.0,96.7981,96.8326,96.7894,96.8153,3890.0
2019-09-16 13:40:00,112.16,112.2,112.16,112.19,37467.0,96.8153,96.8498,96.8153,96.8412,37467.0
2019-09-16 13:45:00,112.18,112.19,112.17,112.19,850.0,96.8326,96.8412,96.8239,96.8412,850.0
2019-09-16 13:50:00,112.17,112.21,112.16,112.21,1875.0,96.8239,96.8585,96.8153,96.8585,1875.0
2019-09-16 13:55:00,112.19,112.22,112.19,112.21,5795.0,96.8412,96.8671,96.8412,96.8585,5795.0
2019-09-16 14:00:00,112.25,112.26,112.24,112.25,14178.0,96.893,96.9016,96.8844,96.893,14178.0
2019-09-16 14:05:00,112.25,112.25,112.17,112.19,10450.0,96.893,96.893,96.8239,96.8412,10450.0
2019-09-16 14:10:00,112.17,112.2,112.17,112.18,4928.0,96.8239,96.8498,96.8239,96.8326,4928.0
2019-09-16 14:15:00,112.18,112.21,112.17,112.21,4910.0,96.8326,96.8585,96.8239,96.8585,4910.0
2019-09-16 14:20:00,112.2,112.22,112.2,112.22,429.0,96.8498,96.8671,96.8498,96.8671,429.0
2019-09-16 14:25:00,112.23,112.27,112.23,112.26,6710.0,96.8757,96.9103,96.8757,96.9016,6710.0
2019-09-16 14:30:00,112.25,112.25,112.2,112.23,3120.0,96.893,96.893,96.8498,96.8757,3120.0
2019-09-16 14:35:00,112.21,112.22,112.18,112.2,13059.0,96.8585,96.8671,96.8326,96.8498,13059.0
2019-09-16 14:40:00,112.2,112.25,112.19,112.21,13759.0,96.8498,96.893,96.8412,96.8585,13759.0
2019-09-16 14:45:00,112.22,112.24,112.19,112.24,6530.0,96.8671,96.8844,96.8412,96.8844,6530.0
2019-09-16 14:50:00,112.23,112.26,112.22,112.24,34722.0,96.8757,96.9016,96.8671,96.8844,34722.0
2019-09-16 14:55:00,112.25,112.26,112.23,112.25,4395.0,96.893,96.9016,96.8757,96.893,4395.0
2019-09-16 15:00:00,112.25,112.27,112.2,112.22,5762.0,96.893,96.9103,96.8498,96.8671,5762.0
2019-09-16 15:05:00,112.21,112.21,112.16,112.18,15768.0,96.8585,96.8585,96.8153,96.8326,15768.0
2019-09-16 15:10:00,112.19,112.28,112.18,112.28,6810.0,96.8412,96.9189,96.8326,96.9189,6810.0
2019-09-16 15:15:00,112.27,112.28,112.22,112.23,7357.0,96.9103,96.9189,96.8671,96.8757,7357.0
2019-09-16 15:20:00,112.23,112.24,112.18,112.2,3047.0,96.8757,96.8844,96.8326,96.8498,3047.0
2019-09-16 15:25:00,112.19,112.22,112.16,112.2,14461.0,96.8412,96.8671,96.8153,96.8498,14461.0
2019-09-16 15:30:00,112.17,112.21,112.15,112.2,5487.0,96.8239,96.8585,96.8067,96.8498,5487.0
2019-09-16 15:35:00,112.2,112.21,112.15,112.17,8270.0,96.8498,96.8585,96.8067,96.8239,8270.0
2019-09-16 15:40:00,112.17,112.19,112.15,112.16,7408.0,96.8239,96.8412,96.8067,96.8153,7408.0
2019-09-16 15:45:00,112.2,112.23,112.16,112.17,3522.0,96.8498,96.8757,96.8153,96.8239,3522.0
2019-09-16 15:50:00,112.17,112.22,112.14,112.18,15218.0,96.8239,96.8671,96.7981,96.8326,15218.0
2019-09-16 15:55:00,112.17,112.26,112.15,112.2,38677.0,96.8239,96.9016,96.8067,96.8498,38677.0
2019-09-17 09:30:00,112.05,112.05,111.8,111.89,54478.0,96.7204,96.7204,96.5046,96.5823,54478.0
2019-09-17 09:35:00,111.93,111.99,111.89,111.98,14656.0,96.6168,96.6686,96.5823,96.6599,14656.0
2019-09-17 09:40:00,111.99,112.06,111.84,111.84,17054.0,96.6686,96.729,96.5391,96.5391,17054.0
2019-09-17 09:45:00,111.82,111.92,111.82,111.9,6648.0,96.5218,96.6081,96.5218,96.5909,6648.0
2019-09-17 09:50:00,111.91,111.94,111.82,111.87,97014.0,96.5995,96.6254,96.5218,96.565,97014.0
2019-09-17 09:55:00,111.85,111.98,111.85,111.94,12889.0,96.5477,96.6599,96.5477,96.6254,12889.0
2019-09-17 10:00:00,111.97,111.98,111.85,111.9,72987.0,96.6513,96.6599,96.5477,96.5909,72987.0
2019-09-17 10:05:00,111.86,111.87,111.8,111.84,504.0,96.5564,96.565,96.5046,96.5391,504.0
2019-09-17 10:10:00,111.83,111.9,111.82,111.87,14838.0,96.5305,96.5909,96.5218,96.565,14838.0
2019-09-17 10:15:00,111.9,111.94,111.88,111.92,16154.0,96.5909,96.6254,96.5736,96.6081,16154.0
2019-09-17 10:20:00,111.91,111.92,111.85,111.88,202943.0,96.5995,96.6081,96.5477,96.5736,202943.0
2019-09-17 10:25:00,111.88,111.96,111.87,111.93,13031.0,96.5736,96.6427,96.565,96.6168,13031.0
2019-09-17 10:30:00,111.94,111.99,111.94,111.98,7666.0,96.6254,96.6686,96.6254,96.6599,7666.0
2019-09-17 10:35:00,111.95,112.0,111.94,111.98,6656.0,96.634,96.6772,96.6254,96.6599,6656.0
2019-09-17 10:40:00,111.98,111.98,111.93,111.95,3761.0,96.6599,96.6599,96.6168,96.634,3761.0
2019-09-17 10:45:00,111.98,111.98,111.92,111.95,1351.0,96.6599,96.6599,96.6081,96.634,1351.0
2019-09-17 10:50:00,111.94,111.96,111.89,111.93,5103.0,96.6254,96.6427,96.5823,96.6168,5103.0
2019-09-17 10:55:00,111.91,111.94,111.89,111.89,15334.0,96.5995,96.6254,96.5823,96.5823,15334.0
2019-09-17 11:00:00,111.9,112.0,111.89,111.97,10514.0,96.5909,96.6772,96.5823,96.6513,10514.0
2019-09-17 11:05:00,111.99,112.01,111.97,112.01,4220.0,96.6686,96.6858,96.6513,96.6858,4220.0
2019-09-17 11:10:00,112.01,112.01,111.97,111.97,8979.0,96.6858,96.6858,96.6513,96.6513,8979.0
2019-09-17 11:15:00,111.97,112.02,111.92,111.92,2985.0,96.6513,96.6945,96.6081,96.6081,2985.0
2019-09-17 11:20:00,111.93,112.1,111.93,112.08,10682.0,96.6168,96.7635,96.6168,96.7463,10682.0
2019-09-17 11:25:00,112.07,112.1,111.99,112.03,5461.0,96.7376,96.7635,96.6686,96.7031,5461.0
2019-09-17 11:30:00,112.05,112.05,111.98,112.02,3194.0,96.7204,96.7204,96.6599,96.6945,3194.0
2019-09-17 11:35:00,112.01,112.06,112.0,112.06,3079.0,96.6858,96.729,96.6772,96.729,3079.0
2019-09-17 11:40:00,112.06,112.06,112.04,112.06,2334.0,96.729,96.729,96.7117,96.729,2334.0
2019-09-17 11:45:00,112.03,112.08,112.03,112.05,3354.0,96.7031,96.7463,96.7031,96.7204,3354.0
2019-09-17 11:50:00,112.04,112.06,112.01,112.05,11462.0,96.7117,96.729,96.6858,96.7204,11462.0
2019-09-17 11:55:00,112.03,112.03,111.99,112.02,15026.0,96.7031,96.7031,96.6686,96.6945,15026.0
2019-09-17 12:00:00,112.04,112.07,112.04,112.05,10965.0,96.7117,96.7376,96.7117,96.7204,10965.0
2019-09-17 12:05:00,112.09,112.09,111.99,111.99,2095.0,96.7549,96.7549,96.6686,96.6686,2095.0
2019-09-17 12:10:00,111.98,112.01,111.98,111.99,6645.0,96.6599,96.6858,96.6599,96.6686,6645.0
2019-09-17 12:15:00,112.0,112.01,111.96,111.96,6179.0,96.6772,96.6858,96.6427,96.6427,6179.0
2019-09-17 12:20:00,111.94,111.96,111.93,111.93,3862.0,96.6254,96.6427,96.6168,96.6168,3862.0
2019-09-17 12:25:00,111.95,111.98,111.92,111.96,28393.0,96.634,96.6599,96.6081,96.6427,28393.0
2019-09-17 12:30:00,111.99,111.99,111.96,111.98,3190.0,96.6686,96.6686,96.6427,96.6599,3190.0
2019-09-17 12:35:00,111.96,111.97,111.9,111.9,3136.0,96.6427,96.6513,96.5909,96.5909,3136.0
2019-09-17 12:40:00,111.93,111.93,111.91,111.92,2918.0,96.6168,96.6168,96.5995,96.6081,2918.0
2019-09-17 12:45:00,111.91,111.94,111.9,111.92,3997.0,96.5995,96.6254,96.5909,96.6081,3997.0
2019-09-17 12:50:00,111.92,111.93,111.9,111.91,6570.0,96.6081,96.6168,96.5909,96.5995,6570.0
2019-09-17 12:55:00,111.92,111.93,111.91,111.93,9613.0,96.6081,96.6168,96.5995,96.6168,9613.0
2019-09-17 13:00:00,111.93,111.93,111.9,111.91,7512.0,96.6168,96.6168,96.5909,96.5995,7512.0
2019-09-17 13:05:00,111.91,111.94,111.9,111.94,4049.0,96.5995,96.6254,96.5909,96.6254,4049.0
2019-09-17 13:10:00,111.95,111.98,111.95,111.97,3719.0,96.634,96.6599,96.634,96.6513,3719.0
2019-09-17 13:15:00,111.98,112.02,111.97,112.02,3540.0,96.6599,96.6945,96.6513,96.6945,3540.0
2019-09-17 13:20:00,112.01,112.02,111.99,112.0,5616.0,96.6858,96.6945,96.6686,96.6772,5616.0
2019-09-17 13:25:00,112.01,112.01,111.98,111.99,9255.0,96.6858,96.6858,96.6599,96.6686,9255.0
2019-09-17 13:30:00,111.98,112.01,111.98,112.01,12770.0,96.6599,96.6858,96.6599,96.6858,12770.0
2019-09-17 13:35:00,112.0,112.01,111.99,112.0,39371.0,96.6772,96.6858,96.6686,96.6772,39371.0
2019-09-17 13:40:00,111.98,112.01,111.97,112.0,8822.0,96.6599,96.6858,96.6513,96.6772,8822.0
2019-09-17 13:45:00,112.01,112.02,111.98,112.0,13056.0,96.6858,96.6945,96.6599,96.6772,13056.0
2019-09-17 13:50:00,111.99,112.03,111.99,112.02,27308.0,96.6686,96.7031,96.6686,96.6945,27308.0
2019-09-17 13:55:00,112.02,112.15,111.99,112.04,19154.0,96.6945,96.8067,96.6686,96.7117,19154.0
2019-09-17 14:00:00,112.07,112.14,112.07,112.1,11327.0,96.7376,96.7981,96.7376,96.7635,11327.0
2019-09-17 14:05:00,112.11,112.12,112.02,112.05,4462.0,96.7722,96.7808,96.6945,96.7204,4462.0
2019-09-17 14:10:00,112.09,112.09,112.0,112.01,2174.0,96.7549,96.7549,96.6772,96.6858,2174.0
2019-09-17 14:15:00,112.02,112.05,112.0,112.01,4458.0,96.6945,96.7204,96.6772,96.6858,4458.0
2019-09-17 14:20:00,112.0,112.01,111.94,111.95,23823.0,96.6772,96.6858,96.6254,96.634,23823.0
2019-09-17 14:25:00,111.96,111.97,111.95,111.96,4206.0,96.6427,96.6513,96.634,96.6427,4206.0
2019-09-17 14:30:00,111.98,112.0,111.97,111.99,6320.0,96.6599,96.6772,96.6513,96.6686,6320.0
2019-09-17 14:35:00,112.0,112.01,111.97,111.98,11691.0,96.6772,96.6858,96.6513,96.6599,11691.0
2019-09-17 14:40:00,111.98,112.04,111.98,112.04,8810.0,96.6599,96.7117,96.6599,96.7117,8810.0
2019-09-17 14:45:00,112.03,112.06,112.03,112.05,9973.0,96.7031,96.729,96.7031,96.7204,9973.0
2019-09-17 14:50:00,112.03,112.05,112.02,112.03,9388.0,96.7031,96.7204,96.6945,96.7031,9388.0
2019-09-17 14:55:00,112.02,112.04,111.99,111.99,6370.0,96.6945,96.7117,96.6686,96.6686,6370.0
2019-09-17 15:00:00,112.02,112.04,111.98,111.98,8286.0,96.6945,96.7117,96.6599,96.6599,8286.0
2019-09-17 15:05:00,111.99,112.03,111.98,112.0,5483.0,96.6686,96.7031,96.6599,96.6772,5483.0
2019-09-17 15:10:00,112.02,112.02,111.98,111.98,3094.0,96.6945,96.6945,96.6599,96.6599,3094.0
2019-09-17 15:15:00,111.98,112.0,111.95,111.95,4737.0,96.6599,96.6772,96.634,96.634,4737.0
2019-09-17 15:20:00,111.97,112.01,111.96,111.99,5738.0,96.6513,96.6858,96.6427,96.6686,5738.0
2019-09-17 15:25:00,111.99,112.03,111.98,112.02,4971.0,96.6686,96.7031,96.6599,96.6945,4971.0
2019-09-17 15:30:00,112.04,112.1,112.04,112.09,3594.0,96.7117,96.7635,96.7117,96.7549,3594.0
2019-09-17 15:35:00,112.09,112.15,112.08,112.15,15346.0,96.7549,96.8067,96.7463,96.8067,15346.0
2019-09-17 15:40:00,112.14,112.18,112.14,112.18,5131.0,96.7981,96.8326,96.7981,96.8326,5131.0
2019-09-17 15:45:00,112.18,112.19,112.16,112.17,10455.0,96.8326,96.8412,96.8153,96.8239,10455.0
2019-09-17 15:50:00,112.16,112.18,112.11,112.17,17018.0,96.8153,96.8326,96.7722,96.8239,17018.0
2019-09-17 15:55:00,112.17,112.21,112.14,112.17,29610.0,96.8239,96.8585,96.7981,96.8239,29610.0
2019-09-18 09:30:00,112.01,112.01,111.78,111.83,51795.0,96.6858,96.6858,96.4873,96.5305,51795.0
2019-09-18 09:35:00,111.82,111.88,111.78,111.87,4667.0,96.5218,96.5736,96.4873,96.565,4667.0
2019-09-18 09:40:00,111.89,111.91,111.85,111.9,36210.0,96.5823,96.5995,96.5477,96.5909,36210.0
2019-09-18 09:45:00,111.92,111.93,111.89,111.9,6972.0,96.6081,96.6168,96.5823,96.5909,6972.0
2019-09-18 09:50:00,111.86,111.89,111.82,111.85,9059.0,96.5564,96.5823,96.5218,96.5477,9059.0
2019-09-18 09:55:00,111.84,111.89,111.83,111.88,7752.0,96.5391,96.5823,96.5305,96.5736,7752.0
2019-09-18 10:00:00,111.88,111.88,111.81,111.83,25277.0,96.5736,96.5736,96.5132,96.5305,25277.0
2019-09-18 10:05:00,111.84,111.9,111.82,111.9,4818.0,96.5391,96.5909,96.5218,96.5909,4818.0
2019-09-18 10:10:00,111.9,111.96,111.89,111.93,7831.0,96.5909,96.6427,96.5823,96.6168,7831.0
2019-09-18 10:15:00,111.94,112.01,111.92,111.93,11122.0,96.6254,96.6858,96.6081,96.6168,11122.0
2019-09-18 10:20:00,111.93,111.98,111.91,111.97,7223.0,96.6168,96.6599,96.5995,96.6513,7223.0
2019-09-18 10:25:00,111.97,111.99,111.96,111.99,5482.0,96.6513,96.6686,96.6427,96.6686,5482.0
2019-09-18 10:30:00,112.02,112.02,111.97,112.02,4378.0,96.6945,96.6945,96.6513,96.6945,4378.0
2019-09-18 10:35:00,112.01,112.06,111.99,112.0,12732.0,96.6858,96.729,96.6686,96.6772,12732.0
2019-09-18 10:40:00,112.0,112.02,111.96,112.0,9346.0,96.6772,96.6945,96.6427,96.6772,9346.0
2019-09-18 10:45:00,111.98,112.0,111.96,111.97,3316.0,96.6599,96.6772,96.6427,96.6513,3316.0
2019-09-18 10:50:00,111.96,111.98,111.9,111.9,9584.0,96.6427,96.6599,96.5909,96.5909,9584.0
2019-09-18 10:55:00,111.9,111.93,111.88,111.89,7074.0,96.5909,96.6168,96.5736,96.5823,7074.0
2019-09-18 11:00:00,111.9,111.91,111.87,111.9,3727.0,96.5909,96.5995,96.565,96.5909,3727.0
2019-09-18 11:05:00,111.9,111.9,111.85,111.87,7057.0,96.5909,96.5909,96.5477,96.565,7057.0
2019-09-18 11:10:00,111.87,111.91,111.86,111.86,6854.0,96.565,96.5995,96.5564,96.5564,6854.0
2019-09-18 11:15:00,111.87,111.91,111.84,111.89,3419.0,96.565,96.5995,96.5391,96.5823,3419.0
2019-09-18 11:20:00,111.89,111.89,111.86,111.86,5086.0,96.5823,96.5823,96.5564,96.5564,5086.0
2019-09-18 11:25:00,111.87,111.88,111.86,111.86,4175.0,96.565,96.5736,96.5564,96.5564,4175.0
2019-09-18 11:30:00,111.86,111.87,111.81,111.82,6506.0,96.5564,96.565,96.5132,96.5218,6506.0
2019-09-18 11:35:00,111.81,111.82,111.79,111.81,4707.0,96.5132,96.5218,96.4959,96.5132,4707.0
2019-09-18 11:40:00,111.81,111.82,111.8,111.82,4390.0,96.5132,96.5218,96.5046,96.5218,4390.0
2019-09-18 11:45:00,111.82,111.82,111.78,111.81,16122.0,96.5218,96.5218,96.4873,96.5132,16122.0
2019-09-18 11:50:00,111.81,111.82,111.8,111.82,6779.0,96.5132,96.5218,96.5046,96.5218,6779.0
2019-09-18 11:55:00,111.83,111.89,111.82,111.88,2840.0,96.5305,96.5823,96.5218,96.5736,2840.0
2019-09-18 12:00:00,111.89,111.89,111.84,111.85,5190.0,96.5823,96.5823,96.5391,96.5477,5190.0
2019-09-18 12:05:00,111.84,111.86,111.83,111.85,2964.0,96.5391,96.5564,96.5305,96.5477,2964.0
2019-09-18 12:10:00,111.84,111.85,111.82,111.83,7639.0,96.5391,96.5477,96.5218,96.5305,7639.0
2019-09-18 12:15:00,111.84,111.84,111.82,111.82,4183.0,96.5391,96.5391,96.5218,96.5218,4183.0
2019-09-18 12:20:00,111.83,111.85,111.81,111.84,22519.0,96.5305,96.5477,96.5132,96.5391,22519.0
2019-09-18 12:25:00,111.83,111.84,111.81,111.84,2404.0,96.5305,96.5391,96.5132,96.5391,2404.0
2019-09-18 12:30:00,111.85,111.87,111.85,111.87,1680.0,96.5477,96.565,96.5477,96.565,1680.0
2019-09-18 12:35:00,111.87,111.89,111.86,111.89,3749.0,96.565,96.5823,96.5564,96.5823,3749.0
2019-09-18 12:40:00,111.88,111.91,111.87,111.89,33263.0,96.5736,96.5995,96.565,96.5823,33263.0
2019-09-18 12:45:00,111.9,111.9,111.88,111.88,2780.0,96.5909,96.5909,96.5736,96.5736,2780.0
2019-09-18 12:50:00,111.89,111.9,111.87,111.88,6438.0,96.5823,96.5909,96.565,96.5736,6438.0
2019-09-18 12:55:00,111.87,111.89,111.86,111.87,4317.0,96.565,96.5823,96.5564,96.565,4317.0
2019-09-18 13:00:00,111.87,111.89,111.83,111.86,9850.0,96.565,96.5823,96.5305,96.5564,9850.0
2019-09-18 13:05:00,111.87,111.87,111.84,111.85,7053.0,96.565,96.565,96.5391,96.5477,7053.0
2019-09-18 13:10:00,111.85,111.86,111.82,111.84,6333.0,96.5477,96.5564,96.5218,96.5391,6333.0
2019-09-18 13:15:00,111.84,111.86,111.84,111.85,7509.0,96.5391,96.5564,96.5391,96.5477,7509.0
2019-09-18 13:20:00,111.85,111.86,111.83,111.85,7057.0,96.5477,96.5564,96.5305,96.5477,7057.0
2019-09-18 13:25:00,111.84,111.84,111.8,111.81,8166.0,96.5391,96.5391,96.5046,96.5132,8166.0
2019-09-18 13:30:00,111.81,111.82,111.79,111.82,10891.0,96.5132,96.5218,96.4959,96.5218,10891.0
2019-09-18 13:35:00,111.83,111.87,111.79,111.87,42393.0,96.5305,96.565,96.4959,96.565,42393.0
2019-09-18 13:40:00,111.87,111.89,111.87,111.89,6231.0,96.565,96.5823,96.565,96.5823,6231.0
2019-09-18 13:45:00,111.89,111.91,111.87,111.9,14865.0,96.5823,96.5995,96.565,96.5909,14865.0
2019-09-18 13:50:00,111.9,111.97,111.89,111.96,7750.0,96.5909,96.6513,96.5823,96.6427,7750.0
2019-09-18 13:55:00,111.96,112.0,111.93,111.93,11628.0,96.6427,96.6772,96.6168,96.6168,11628.0
2019-09-18 14:00:00,111.92,112.03,111.64,111.91,11530.0,96.6081,96.7031,96.3665,96.5995,11530.0
2019-09-18 14:05:00,111.93,112.08,111.84,111.84,2173.0,96.6168,96.7463,96.5391,96.5391,2173.0
2019-09-18 14:10:00,111.8,111.81,111.5,111.5,7633.0,96.5046,96.5132,96.2456,96.2456,7633.0
2019-09-18 14:15:00,111.53,111.68,111.45,111.51,15316.0,96.2715,96.401,96.2024,96.2542,15316.0
2019-09-18 14:20:00,111.51,111.65,111.49,111.64,6072.0,96.2542,96.3751,96.237,96.3665,6072.0
2019-09-18 14:25:00,111.6,111.6,111.52,111.56,5593.0,96.3319,96.3319,96.2629,96.2974,5593.0
2019-09-18 14:30:00,111.52,111.59,111.45,111.59,16491.0,96.2629,96.3233,96.2024,96.3233,16491.0
2019-09-18 14:35:00,111.56,111.58,111.45,111.51,14004.0,96.2974,96.3147,96.2024,96.2542,14004.0
2019-09-18 14:40:00,111.48,111.61,111.47,111.58,6675.0,96.2283,96.3406,96.2197,96.3147,6675.0
2019-09-18 14:45:00,111.57,111.59,111.42,111.52,7552.0,96.306,96.3233,96.1766,96.2629,7552.0
2019-09-18 14:50:00,111.51,111.72,111.51,111.7,7387.0,96.2542,96.4355,96.2542,96.4182,7387.0
2019-09-18 14:55:00,111.71,111.72,111.6,111.61,8358.0,96.4269,96.4355,96.3319,96.3406,8358.0
2019-09-18 15:00:00,111.63,111.67,111.59,111.64,14163.0,96.3578,96.3924,96.3233,96.3665,14163.0
2019-09-18 15:05:00,111.62,111.74,111.61,111.73,4758.0,96.3492,96.4528,96.3406,96.4441,4758.0
2019-09-18 15:10:00,111.75,111.82,111.75,111.78,10755.0,96.4614,96.5218,96.4614,96.4873,10755.0
2019-09-18 15:15:00,111.77,111.88,111.74,111.88,10039.0,96.4787,96.5736,96.4528,96.5736,10039.0
2019-09-18 15:20:00,111.87,111.93,111.82,111.85,11738.0,96.565,96.6168,96.5218,96.5477,11738.0
2019-09-18 15:25:00,111.87,111.92,111.83,111.87,11989.0,96.565,96.6081,96.5305,96.565,11989.0
2019-09-18 15:30:00,111.9,112.16,111.89,112.16,16512.0,96.5909,96.8153,96.5823,96.8153,16512.0
2019-09-18 15:35:00,112.17,112.2,112.11,112.17,8795.0,96.8239,96.8498,96.7722,96.8239,8795.0
2019-09-18 15:40:00,112.18,112.25,112.13,112.24,16033.0,96.8326,96.893,96.7894,96.8844,16033.0
2019-09-18 15:45:00,112.25,112.27,112.15,112.2,11055.0,96.893,96.9103,96.8067,96.8498,11055.0
2019-09-18 15:50:00,112.21,112.21,112.11,112.15,16759.0,96.8585,96.8585,96.7722,96.8067,16759.0
2019-09-18 15:55:00,112.17,112.23,112.13,112.21,24341.0,96.8239,96.8757,96.7894,96.8585,24341.0
2019-09-19 09:30:00,112.39,112.54,112.29,112.44,183379.0,97.0138,97.1433,96.9275,97.057,183379.0
2019-09-19 09:35:00,112.43,112.48,112.4,112.45,16941.0,97.0484,97.0915,97.0225,97.0656,16941.0
2019-09-19 09:40:00,112.44,112.44,112.36,112.43,7139.0,97.057,97.057,96.988,97.0484,7139.0
2019-09-19 09:45:00,112.41,112.41,112.34,112.36,6684.0,97.0311,97.0311,96.9707,96.988,6684.0
2019-09-19 09:50:00,112.32,112.37,112.32,112.35,9771.0,96.9534,96.9966,96.9534,96.9793,9771.0
2019-09-19 09:55:00,112.38,112.41,112.37,112.39,14050.0,97.0052,97.0311,96.9966,97.0138,14050.0
2019-09-19 10:00:00,112.4,112.42,112.34,112.35,19183.0,97.0225,97.0397,96.9707,96.9793,19183.0
2019-09-19 10:05:00,112.4,112.43,112.37,112.39,13246.0,97.0225,97.0484,96.9966,97.0138,13246.0
2019-09-19 10:10:00,112.38,112.44,112.37,112.43,11100.0,97.0052,97.057,96.9966,97.0484,11100.0
2019-09-19 10:15:00,112.47,112.55,112.46,112.55,13542.0,97.0829,97.152,97.0743,97.152,13542.0
2019-09-19 10:20:00,112.56,112.58,112.51,112.52,2729.0,97.1606,97.1779,97.1174,97.1261,2729.0
2019-09-19 10:25:00,112.52,112.53,112.47,112.5,2013.0,97.1261,97.1347,97.0829,97.1088,2013.0
2019-09-19 10:30:00,112.5,112.58,112.49,112.57,4466.0,97.1088,97.1779,97.1002,97.1692,4466.0
2019-09-19 10:35:00,112.55,112.58,112.54,112.55,6610.0,97.152,97.1779,97.1433,97.152,6610.0
2019-09-19 10:40:00,112.56,112.59,112.55,112.59,14218.0,97.1606,97.1865,97.152,97.1865,14218.0
2019-09-19 10:45:00,112.58,112.59,112.55,112.58,38738.0,97.1779,97.1865,97.152,97.1779,38738.0
2019-09-19 10:50:00,112.58,112.58,112.53,112.54,16497.0,97.1779,97.1779,97.1347,97.1433,16497.0
2019-09-19 10:55:00,112.53,112.54,112.47,112.47,2302.0,97.1347,97.1433,97.0829,97.0829,2302.0
2019-09-19 11:00:00,112.48,112.48,112.44,112.46,4491.0,97.0915,97.0915,97.057,97.0743,4491.0
2019-09-19 11:05:00,112.47,112.49,112.45,112.48,2999.0,97.0829,97.1002,97.0656,97.0915,2999.0
2019-09-19 11:10:00,112.49,112.51,112.47,112.5,2442.0,97.1002,97.1174,97.0829,97.1088,2442.0
2019-09-19 11:15:00,112.51,112.58,112.51,112.58,4450.0,97.1174,97.1779,97.1174,97.1779,4450.0
2019-09-19 11:20:00,112.61,112.64,112.6,112.63,2784.0,97.2037,97.2296,97.1951,97.221,2784.0
2019-09-19 11:25:00,112.63,112.63,112.6,112.62,4413.0,97.221,97.221,97.1951,97.2124,4413.0
2019-09-19 11:30:00,112.63,112.66,112.61,112.66,4904.0,97.221,97.2469,97.2037,97.2469,4904.0
2019-09-19 11:35:00,112.67,112.72,112.64,112.69,30491.0,97.2555,97.2987,97.2296,97.2728,30491.0
2019-09-19 11:40:00,112.69,112.69,112.6,112.61,2069.0,97.2728,97.2728,97.1951,97.2037,2069.0
2019-09-19 11:45:00,112.59,112.59,112.58,112.58,400.0,97.1865,97.1865,97.1779,97.1779,400.0
2019-09-19 11:50:00,112.57,112.58,112.56,112.57,3594.0,97.1692,97.1779,97.1606,97.1692,3594.0
2019-09-19 11:55:00,112.57,112.63,112.57,112.62,16280.0,97.1692,97.221,97.1692,97.2124,16280.0
2019-09-19 12:00:00,112.62,112.63,112.6,112.61,2517.0,97.2124,97.221,97.1951,97.2037,2517.0
2019-09-19 12:05:00,112.63,112.65,112.62,112.64,62430.0,97.221,97.2383,97.2124,97.2296,62430.0
2019-09-19 12:10:00,112.65,112.65,112.64,112.64,2053.0,97.2383,97.2383,97.2296,97.2296,2053.0
2019-09-19 12:15:00,112.65,112.65,112.59,112.59,2904.0,97.2383,97.2383,97.1865,97.1865,2904.0
2019-09-19 12:20:00,112.59,112.59,112.55,112.56,1672.0,97.1865,97.1865,97.152,97.1606,1672.0
2019-09-19 12:25:00,112.58,112.58,112.42,112.42,17254.0,97.1779,97.1779,97.0397,97.0397,17254.0
2019-09-19 12:30:00,112.43,112.49,112.42,112.49,3626.0,97.0484,97.1002,97.0397,97.1002,3626.0
2019-09-19 12:35:00,112.48,112.54,112.47,112.53,3217.0,97.0915,97.1433,97.0829,97.1347,3217.0
2019-09-19 12:40:00,112.52,112.53,112.51,112.53,2175.0,97.1261,97.1347,97.1174,97.1347,2175.0
2019-09-19 12:45:00,112.53,112.56,112.52,112.53,17270.0,97.1347,97.1606,97.1261,97.1347,17270.0
2019-09-19 12:50:00,112.56,112.57,112.52,112.52,1573.0,97.1606,97.1692,97.1261,97.1261,1573.0
2019-09-19 12:55:00,112.52,112.55,112.51,112.53,3258.0,97.1261,97.152,97.1174,97.1347,3258.0
2019-09-19 13:00:00,112.52,112.56,112.52,112.55,2414.0,97.1261,97.1606,97.1261,97.152,2414.0
2019-09-19 13:05:00,112.59,112.6,112.51,112.53,8944.0,97.1865,97.1951,97.1174,97.1347,8944.0
2019-09-19 13:10:00,112.52,112.54,112.5,112.51,2576.0,97.1261,97.1433,97.1088,97.1174,2576.0
2019-09-19 13:15:00,112.53,112.58,112.53,112.58,2609.0,97.1347,97.1779,97.1347,97.1779,2609.0
2019-09-19 13:20:00,112.57,112.57,112.51,112.56,8668.0,97.1692,97.1692,97.1174,97.1606,8668.0
2019-09-19 13:25:00,112.54,112.55,112.52,112.55,13115.0,97.1433,97.152,97.1261,97.152,13115.0
2019-09-19 13:30:00,112.52,112.52,112.36,112.45,39535.0,97.1261,97.1261,96.988,97.0656,39535.0
2019-09-19 13:35:00,112.43,112.46,112.4,112.41,6747.0,97.0484,97.0743,97.0225,97.0311,6747.0
2019-09-19 13:40:00,112.43,112.43,112.31,112.39,5614.0,97.0484,97.0484,96.9448,97.0138,5614.0
2019-09-19 13:45:00,112.41,112.48,112.41,112.47,4251.0,97.0311,97.0915,97.0311,97.0829,4251.0
2019-09-19 13:50:00,112.46,112.51,112.45,112.51,2460.0,97.0743,97.1174,97.0656,97.1174,2460.0
2019-09-19 13:55:00,112.5,112.51,112.47,112.49,4405.0,97.1088,97.1174,97.0829,97.1002,4405.0
2019-09-19 14:00:00,112.49,112.52,112.48,112.48,6715.0,97.1002,97.1261,97.0915,97.0915,6715.0
2019-09-19 14:05:00,112.48,112.48,112.45,112.48,1626.0,97.0915,97.0915,97.0656,97.0915,1626.0
2019-09-19 14:10:00,112.47,112.48,112.47,112.47,4584.0,97.0829,97.0915,97.0829,97.0829,4584.0
2019-09-19 14:15:00,112.47,112.48,112.45,112.46,2982.0,97.0829,97.0915,97.0656,97.0743,2982.0
2019-09-19 14:20:00,112.47,112.48,112.41,112.42,3960.0,97.0829,97.0915,97.0311,97.0397,3960.0
2019-09-19 14:25:00,112.43,112.44,112.39,112.42,8784.0,97.0484,97.057,97.0138,97.0397,8784.0
2019-09-19 14:30:00,112.41,112.41,112.35,112.37,5112.0,97.0311,97.0311,96.9793,96.9966,5112.0
2019-09-19 14:35:00,112.37,112.38,112.32,112.36,11824.0,96.9966,97.0052,96.9534,96.988,11824.0
2019-09-19 14:40:00,112.35,112.38,112.34,112.36,7873.0,96.9793,97.0052,96.9707,96.988,7873.0
2019-09-19 14:45:00,112.3,112.35,112.29,112.34,1907.0,96.9362,96.9793,96.9275,96.9707,1907.0
2019-09-19 14:50:00,112.33,112.36,112.33,112.34,5630.0,96.9621,96.988,96.9621,96.9707,5630.0
2019-09-19 14:55:00,112.33,112.35,112.3,112.34,9140.0,96.9621,96.9793,96.9362,96.9707,9140.0
2019-09-19 15:00:00,112.33,112.36,112.29,112.3,3797.0,96.9621,96.988,96.9275,96.9362,3797.0
2019-09-19 15:05:00,112.29,112.31,112.26,112.27,17304.0,96.9275,96.9448,96.9016,96.9103,17304.0
2019-09-19 15:10:00,112.27,112.3,112.22,112.24,7311.0,96.9103,96.9362,96.8671,96.8844,7311.0
2019-09-19 15:15:00,112.26,112.29,112.25,112.25,4657.0,96.9016,96.9275,96.893,96.893,4657.0
2019-09-19 15:20:00,112.27,112.33,112.27,112.32,5457.0,96.9103,96.9621,96.9103,96.9534,5457.0
2019-09-19 15:25:00,112.32,112.34,112.27,112.27,4024.0,96.9534,96.9707,96.9103,96.9103,4024.0
2019-09-19 15:30:00,112.23,112.26,112.11,112.13,9945.0,96.8757,96.9016,96.7722,96.7894,9945.0
2019-09-19 15:35:00,112.13,112.22,112.1,112.21,13439.0,96.7894,96.8671,96.7635,96.8585,13439.0
2019-09-19 15:40:00,112.23,112.25,112.19,112.2,4018.0,96.8757,96.893,96.8412,96.8498,4018.0
2019-09-19 15:45:00,112.19,112.19,112.06,112.06,22119.0,96.8412,96.8412,96.729,96.729,22119.0
2019-09-19 15:50:00,112.06,112.06,111.99,112.06,26808.0,96.729,96.729,96.6686,96.729,26808.0
2019-09-19 15:55:00,112.07,112.21,112.06,112.09,21943.0,96.7376,96.8585,96.729,96.7549,21943.0
2019-09-20 09:30:00,112.37,112.53,112.28,112.52,28758.0,96.9966,97.1347,96.9189,97.1261,28758.0
2019-09-20 09:35:00,112.51,112.51,112.39,112.45,5024.0,97.1174,97.1174,97.0138,97.0656,5024.0
2019-09-20 09:40:00,112.43,112.5,112.4,112.42,18593.0,97.0484,97.1088,97.0225,97.0397,18593.0
2019-09-20 09:45:00,112.44,112.45,112.31,112.34,11538.0,97.057,97.0656,96.9448,96.9707,11538.0
2019-09-20 09:50:00,112.33,112.36,112.32,112.36,2472.0,96.9621,96.988,96.9534,96.988,2472.0
2019-09-20 09:55:00,112.38,112.43,112.37,112.39,2226.0,97.0052,97.0484,96.9966,97.0138,2226.0
2019-09-20 10:00:00,112.37,112.44,112.35,112.42,13774.0,96.9966,97.057,96.9793,97.0397,13774.0
2019-09-20 10:05:00,112.42,112.49,112.38,112.49,4514.0,97.0397,97.1002,97.0052,97.1002,4514.0
2019-09-20 10:10:00,112.47,112.5,112.41,112.41,12963.0,97.0829,97.1088,97.0311,97.0311,12963.0
2019-09-20 10:15:00,112.44,112.49,112.4,112.48,27990.0,97.057,97.1002,97.0225,97.0915,27990.0
2019-09-20 10:20:00,112.49,112.51,112.46,112.48,23382.0,97.1002,97.1174,97.0743,97.0915,23382.0
2019-09-20 10:25:00,112.49,112.52,112.48,112.5,13739.0,97.1002,97.1261,97.0915,97.1088,13739.0
2019-09-20 10:30:00,112.52,112.54,112.47,112.48,4788.0,97.1261,97.1433,97.0829,97.0915,4788.0
2019-09-20 10:35:00,112.48,112.52,112.46,112.47,7665.0,97.0915,97.1261,97.0743,97.0829,7665.0
2019-09-20 10:40:00,112.47,112.48,112.43,112.43,4139.0,97.0829,97.0915,97.0484,97.0484,4139.0
2019-09-20 10:45:00,112.44,112.48,112.43,112.45,10187.0,97.057,97.0915,97.0484,97.0656,10187.0
2019-09-20 10:50:00,112.46,112.46,112.41,112.43,4166.0,97.0743,97.0743,97.0311,97.0484,4166.0
2019-09-20 10:55:00,112.42,112.44,112.41,112.43,2607.0,97.0397,97.057,97.0311,97.0484,2607.0
2019-09-20 11:00:00,112.47,112.5,112.44,112.47,9047.0,97.0829,97.1088,97.057,97.0829,9047.0
2019-09-20 11:05:00,112.46,112.51,112.46,112.5,2755.0,97.0743,97.1174,97.0743,97.1088,2755.0
2019-09-20 11:10:00,112.49,112.54,112.47,112.48,4594.0,97.1002,97.1433,97.0829,97.0915,4594.0
2019-09-20 11:15:00,112.47,112.48,112.38,112.39,4271.0,97.0829,97.0915,97.0052,97.0138,4271.0
2019-09-20 11:20:00,112.41,112.49,112.39,112.48,9251.0,97.0311,97.1002,97.0138,97.0915,9251.0
2019-09-20 11:25:00,112.47,112.48,112.46,112.46,1377.0,97.0829,97.0915,97.0743,97.0743,1377.0
2019-09-20 11:30:00,112.46,112.5,112.45,112.5,1761.0,97.0743,97.1088,97.0656,97.1088,1761.0
2019-09-20 11:35:00,112.49,112.49,112.45,112.46,1519.0,97.1002,97.1002,97.0656,97.0743,1519.0
2019-09-20 11:40:00,112.46,112.46,112.44,112.45,1176.0,97.0743,97.0743,97.057,97.0656,1176.0
2019-09-20 11:45:00,112.44,112.48,112.44,112.48,4616.0,97.057,97.0915,97.057,97.0915,4616.0
2019-09-20 11:50:00,112.47,112.54,112.47,112.54,2430.0,97.0829,97.1433,97.0829,97.1433,2430.0
2019-09-20 11:55:00,112.55,112.58,112.54,112.56,3565.0,97.152,97.1779,97.1433,97.1606,3565.0
2019-09-20 12:00:00,112.54,112.6,112.54,112.57,2508.0,97.1433,97.1951,97.1433,97.1692,2508.0
2019-09-20 12:05:00,112.56,112.57,112.54,112.56,4204.0,97.1606,97.1692,97.1433,97.1606,4204.0
2019-09-20 12:10:00,112.56,112.6,112.56,112.59,7851.0,97.1606,97.1951,97.1606,97.1865,7851.0
2019-09-20 12:15:00,112.59,112.61,112.57,112.59,9292.0,97.1865,97.2037,97.1692,97.1865,9292.0
2019-09-20 12:20:00,112.59,112.62,112.58,112.58,7915.0,97.1865,97.2124,97.1779,97.1779,7915.0
2019-09-20 12:25:00,112.59,112.6,112.54,112.6,1855.0,97.1865,97.1951,97.1433,97.1951,1855.0
2019-09-20 12:30:00,112.58,112.59,112.54,112.56,9895.0,97.1779,97.1865,97.1433,97.1606,9895.0
2019-09-20 12:35:00,112.54,112.56,112.53,112.56,4657.0,97.1433,97.1606,97.1347,97.1606,4657.0
2019-09-20 12:40:00,112.55,112.57,112.53,112.57,5647.0,97.152,97.1692,97.1347,97.1692,5647.0
2019-09-20 12:45:00,112.57,112.58,112.55,112.58,1971.0,97.1692,97.1779,97.152,97.1779,1971.0
2019-09-20 12:50:00,112.58,112.6,112.58,112.6,1276.0,97.1779,97.1951,97.1779,97.1951,1276.0
2019-09-20 12:55:00,112.6,112.6,112.58,112.58,2255.0,97.1951,97.1951,97.1779,97.1779,2255.0
2019-09-20 13:00:00,112.59,112.6,112.59,112.59,3788.0,97.1865,97.1951,97.1865,97.1865,3788.0
2019-09-20 13:05:00,112.59,112.59,112.56,112.57,1814.0,97.1865,97.1865,97.1606,97.1692,1814.0
2019-09-20 13:10:00,112.56,112.56,112.04,112.06,64181.0,97.1606,97.1606,96.7117,96.729,64181.0
2019-09-20 13:15:00,112.0,112.13,111.68,112.09,29610.0,96.6772,96.7894,96.401,96.7549,29610.0
2019-09-20 13:20:00,112.0,112.14,111.93,112.09,4143.0,96.6772,96.7981,96.6168,96.7549,4143.0
2019-09-20 13:25:00,112.11,112.18,112.08,112.12,3720.0,96.7722,96.8326,96.7463,96.7808,3720.0
2019-09-20 13:30:00,112.13,112.13,112.02,112.06,9280.0,96.7894,96.7894,96.6945,96.729,9280.0
2019-09-20 13:35:00,112.09,112.14,112.08,112.09,3254.0,96.7549,96.7981,96.7463,96.7549,3254.0
2019-09-20 13:40:00,112.1,112.12,112.05,112.1,34120.0,96.7635,96.7808,96.7204,96.7635,34120.0
2019-09-20 13:45:00,112.09,112.1,112.0,112.0,2586.0,96.7549,96.7635,96.6772,96.6772,2586.0
2019-09-20 13:50:00,112.01,112.02,111.98,111.99,6988.0,96.6858,96.6945,96.6599,96.6686,6988.0
2019-09-20 13:55:00,111.98,112.13,111.97,112.09,9837.0,96.6599,96.7894,96.6513,96.7549,9837.0
2019-09-20 14:00:00,112.15,112.27,112.12,112.16,35090.0,96.8067,96.9103,96.7808,96.8153,35090.0
2019-09-20 14:05:00,112.15,112.2,112.08,112.12,7573.0,96.8067,96.8498,96.7463,96.7808,7573.0
2019-09-20 14:10:00,112.11,112.14,112.07,112.08,25000.0,96.7722,96.7981,96.7376,96.7463,25000.0
2019-09-20 14:15:00,112.1,112.15,112.08,112.14,2227.0,96.7635,96.8067,96.7463,96.7981,2227.0
2019-09-20 14:20:00,112.08,112.18,112.08,112.16,4374.0,96.7463,96.8326,96.7463,96.8153,4374.0
2019-09-20 14:25:00,112.17,112.18,112.12,112.14,1945.0,96.8239,96.8326,96.7808,96.7981,1945.0
2019-09-20 14:30:00,112.15,112.21,112.14,112.21,21932.0,96.8067,96.8585,96.7981,96.8585,21932.0
2019-09-20 14:35:00,112.2,112.26,112.2,112.24,7633.0,96.8498,96.9016,96.8498,96.8844,7633.0
2019-09-20 14:40:00,112.23,112.25,112.2,112.22,25718.0,96.8757,96.893,96.8498,96.8671,25718.0
2019-09-20 14:45:00,112.22,112.27,112.22,112.24,19859.0,96.8671,96.9103,96.8671,96.8844,19859.0
2019-09-20 14:50:00,112.24,112.24,112.2,112.22,1972.0,96.8844,96.8844,96.8498,96.8671,1972.0
2019-09-20 14:55:00,112.2,112.21,112.17,112.18,2225.0,96.8498,96.8585,96.8239,96.8326,2225.0
2019-09-20 15:00:00,112.18,112.22,112.15,112.21,14795.0,96.8326,96.8671,96.8067,96.8585,14795.0
2019-09-20 15:05:00,112.21,112.22,112.15,112.15,3667.0,96.8585,96.8671,96.8067,96.8067,3667.0
2019-09-20 15:10:00,112.16,112.2,112.13,112.19,2643.0,96.8153,96.8498,96.7894,96.8412,2643.0
2019-09-20 15:15:00,112.2,112.23,112.14,112.16,3671.0,96.8498,96.8757,96.7981,96.8153,3671.0
2019-09-20 15:20:00,112.15,112.15,112.04,112.06,4383.0,96.8067,96.8067,96.7117,96.729,4383.0
2019-09-20 15:25:00,112.05,112.06,112.0,112.04,2531.0,96.7204,96.729,96.6772,96.7117,2531.0
2019-09-20 15:30:00,112.06,112.07,111.99,112.01,9557.0,96.729,96.7376,96.6686,96.6858,9557.0
2019-09-20 15:35:00,112.01,112.06,112.01,112.05,4739.0,96.6858,96.729,96.6858,96.7204,4739.0
2019-09-20 15:40:00,112.06,112.07,112.02,112.02,4259.0,96.729,96.7376,96.6945,96.6945,4259.0
2019-09-20 15:45:00,112.04,112.04,111.94,111.97,13426.0,96.7117,96.7117,96.6254,96.6513,13426.0
2019-09-20 15:50:00,111.99,112.15,111.99,112.13,14386.0,96.6686,96.8067,96.6686,96.7894,14386.0
2019-09-20 15:55:00,112.13,112.17,111.92,111.92,16259.0,96.7894,96.8239,96.6081,96.6081,16259.0
2019-09-23 09:30:00,111.66,111.66,111.5,111.59,67803.0,96.3837,96.3837,96.2456,96.3233,67803.0
2019-09-23 09:35:00,111.6,111.8,111.6,111.77,18122.0,96.3319,96.5046,96.3319,96.4787,18122.0
2019-09-23 09:40:00,111.74,111.86,111.74,111.86,4245.0,96.4528,96.5564,96.4528,96.5564,4245.0
2019-09-23 09:45:00,111.86,111.94,111.85,111.91,14588.0,96.5564,96.6254,96.5477,96.5995,14588.0
2019-09-23 09:50:00,111.92,111.96,111.86,111.92,31096.0,96.6081,96.6427,96.5564,96.6081,31096.0
2019-09-23 09:55:00,111.93,111.93,111.81,111.82,2584.0,96.6168,96.6168,96.5132,96.5218,2584.0
2019-09-23 10:00:00,111.83,111.83,111.73,111.75,14122.0,96.5305,96.5305,96.4441,96.4614,14122.0
2019-09-23 10:05:00,111.75,111.75,111.68,111.69,88246.0,96.4614,96.4614,96.401,96.4096,88246.0
2019-09-23 10:10:00,111.69,111.7,111.66,111.68,6362.0,96.4096,96.4182,96.3837,96.401,6362.0
2019-09-23 10:15:00,111.63,111.71,111.63,111.7,1357.0,96.3578,96.4269,96.3578,96.4182,1357.0
2019-09-23 10:20:00,111.7,111.77,111.68,111.76,2143.0,96.4182,96.4787,96.401,96.47,2143.0
2019-09-23 10:25:00,111.73,111.78,111.72,111.78,3079.0,96.4441,96.4873,96.4355,96.4873,3079.0
2019-09-23 10:30:00,111.79,111.84,111.72,111.73,3271.0,96.4959,96.5391,96.4355,96.4441,3271.0
2019-09-23 10:35:00,111.75,111.78,111.73,111.76,4617.0,96.4614,96.4873,96.4441,96.47,4617.0
2019-09-23 10:40:00,111.76,111.78,111.73,111.73,3221.0,96.47,96.4873,96.4441,96.4441,3221.0
2019-09-23 10:45:00,111.75,111.76,111.72,111.73,47493.0,96.4614,96.47,96.4355,96.4441,47493.0
2019-09-23 10:50:00,111.73,111.81,111.69,111.72,46568.0,96.4441,96.5132,96.4096,96.4355,46568.0
2019-09-23 10:55:00,111.7,111.76,111.7,111.72,509480.0,96.4182,96.47,96.4182,96.4355,509480.0
2019-09-23 11:00:00,111.73,111.9,111.73,111.87,13625.0,96.4441,96.5909,96.4441,96.565,13625.0
2019-09-23 11:05:00,111.86,111.88,111.8,111.81,13341.0,96.5564,96.5736,96.5046,96.5132,13341.0
2019-09-23 11:10:00,111.81,111.83,111.79,111.82,6098.0,96.5132,96.5305,96.4959,96.5218,6098.0
2019-09-23 11:15:00,111.85,111.92,111.84,111.88,21708.0,96.5477,96.6081,96.5391,96.5736,21708.0
2019-09-23 11:20:00,111.89,111.94,111.89,111.91,3765.0,96.5823,96.6254,96.5823,96.5995,3765.0
2019-09-23 11:25:00,111.9,111.91,111.88,111.91,13155.0,96.5909,96.5995,96.5736,96.5995,13155.0
2019-09-23 11:30:00,111.91,111.99,111.91,111.94,48090.0,96.5995,96.6686,96.5995,96.6254,48090.0
2019-09-23 11:35:00,111.93,111.98,111.93,111.96,20154.0,96.6168,96.6599,96.6168,96.6427,20154.0
2019-09-23 11:40:00,111.97,112.01,111.96,111.97,2897.0,96.6513,96.6858,96.6427,96.6513,2897.0
2019-09-23 11:45:00,112.0,112.01,111.97,112.0,18426.0,96.6772,96.6858,96.6513,96.6772,18426.0
2019-09-23 11:50:00,112.02,112.02,111.98,112.01,2870.0,96.6945,96.6945,96.6599,96.6858,2870.0
2019-09-23 11:55:00,112.01,112.02,111.96,111.99,4147.0,96.6858,96.6945,96.6427,96.6686,4147.0
2019-09-23 12:00:00,112.0,112.0,111.97,111.98,3806.0,96.6772,96.6772,96.6513,96.6599,3806.0
2019-09-23 12:05:00,112.0,112.03,112.0,112.01,3315.0,96.6772,96.7031,96.6772,96.6858,3315.0
2019-09-23 12:10:00,112.02,112.03,111.99,111.99,3363.0,96.6945,96.7031,96.6686,96.6686,3363.0
2019-09-23 12:15:00,112.01,112.01,111.99,112.01,2422.0,96.6858,96.6858,96.6686,96.6858,2422.0
2019-09-23 12:20:00,111.99,112.02,111.99,112.01,6588.0,96.6686,96.6945,96.6686,96.6858,6588.0
2019-09-23 12:25:00,112.02,112.06,112.02,112.03,4023.0,96.6945,96.729,96.6945,96.7031,4023.0
2019-09-23 12:30:00,112.03,112.07,112.02,112.05,2843.0,96.7031,96.7376,96.6945,96.7204,2843.0
2019-09-23 12:35:00,112.04,112.07,112.04,112.07,7435.0,96.7117,96.7376,96.7117,96.7376,7435.0
2019-09-23 12:40:00,112.05,112.06,112.04,112.05,3470.0,96.7204,96.729,96.7117,96.7204,3470.0
2019-09-23 12:45:00,112.05,112.05,112.03,112.04,3937.0,96.7204,96.7204,96.7031,96.7117,3937.0
2019-09-23 12:50:00,112.02,112.04,112.0,112.0,3830.0,96.6945,96.7117,96.6772,96.6772,3830.0
2019-09-23 12:55:00,112.01,112.03,111.95,111.99,14352.0,96.6858,96.7031,96.634,96.6686,14352.0
2019-09-23 13:00:00,112.0,112.04,112.0,112.02,8037.0,96.6772,96.7117,96.6772,96.6945,8037.0
2019-09-23 13:05:00,112.01,112.03,111.99,112.02,2660.0,96.6858,96.7031,96.6686,96.6945,2660.0
2019-09-23 13:10:00,112.03,112.05,112.02,112.02,1444.0,96.7031,96.7204,96.6945,96.6945,1444.0
2019-09-23 13:15:00,112.02,112.05,112.01,112.04,933.0,96.6945,96.7204,96.6858,96.7117,933.0
2019-09-23 13:20:00,112.04,112.06,112.04,112.05,1364.0,96.7117,96.729,96.7117,96.7204,1364.0
2019-09-23 13:25:00,112.05,112.07,112.04,112.07,4774.0,96.7204,96.7376,96.7117,96.7376,4774.0
2019-09-23 13:30:00,112.07,112.1,112.06,112.07,37467.0,96.7376,96.7635,96.729,96.7376,37467.0
2019-09-23 13:35:00,112.05,112.08,112.04,112.06,9769.0,96.7204,96.7463,96.7117,96.729,9769.0
2019-09-23 13:40:00,112.05,112.08,112.05,112.07,5909.0,96.7204,96.7463,96.7204,96.7376,5909.0
2019-09-23 13:45:00,112.08,112.1,112.07,112.09,4049.0,96.7463,96.7635,96.7376,96.7549,4049.0
2019-09-23 13:50:00,112.11,112.13,112.1,112.11,4834.0,96.7722,96.7894,96.7635,96.7722,4834.0
2019-09-23 13:55:00,112.11,112.13,112.1,112.1,1645.0,96.7722,96.7894,96.7635,96.7635,1645.0
2019-09-23 14:00:00,112.1,112.1,112.07,112.08,4283.0,96.7635,96.7635,96.7376,96.7463,4283.0
2019-09-23 14:05:00,112.1,112.1,112.07,112.08,2725.0,96.7635,96.7635,96.7376,96.7463,2725.0
2019-09-23 14:10:00,112.08,112.1,112.07,112.09,9919.0,96.7463,96.7635,96.7376,96.7549,9919.0
2019-09-23 14:15:00,112.08,112.09,112.05,112.06,666.0,96.7463,96.7549,96.7204,96.729,666.0
2019-09-23 14:20:00,112.09,112.09,112.05,112.07,1590.0,96.7549,96.7549,96.7204,96.7376,1590.0
2019-09-23 14:25:00,112.07,112.08,112.06,112.07,5360.0,96.7376,96.7463,96.729,96.7376,5360.0
2019-09-23 14:30:00,112.07,112.09,112.06,112.08,10199.0,96.7376,96.7549,96.729,96.7463,10199.0
2019-09-23 14:35:00,112.07,112.09,112.05,112.05,12674.0,96.7376,96.7549,96.7204,96.7204,12674.0
2019-09-23 14:40:00,112.05,112.1,112.04,112.1,10516.0,96.7204,96.7635,96.7117,96.7635,10516.0
2019-09-23 14:45:00,112.1,112.1,112.07,112.07,3313.0,96.7635,96.7635,96.7376,96.7376,3313.0
2019-09-23 14:50:00,112.08,112.09,112.06,112.08,1061.0,96.7463,96.7549,96.729,96.7463,1061.0
2019-09-23 14:55:00,112.08,112.1,112.07,112.08,7394.0,96.7463,96.7635,96.7376,96.7463,7394.0
2019-09-23 15:00:00,112.07,112.13,112.07,112.12,7859.0,96.7376,96.7894,96.7376,96.7808,7859.0
2019-09-23 15:05:00,112.12,112.21,112.11,112.16,12241.0,96.7808,96.8585,96.7722,96.8153,12241.0
2019-09-23 15:10:00,112.16,112.18,112.15,112.17,3914.0,96.8153,96.8326,96.8067,96.8239,3914.0
2019-09-23 15:15:00,112.18,112.2,112.17,112.18,4808.0,96.8326,96.8498,96.8239,96.8326,4808.0
2019-09-23 15:20:00,112.19,112.21,112.17,112.18,5168.0,96.8412,96.8585,96.8239,96.8326,5168.0
2019-09-23 15:25:00,112.2,112.2,112.18,112.18,5450.0,96.8498,96.8498,96.8326,96.8326,5450.0
2019-09-23 15:30:00,112.18,112.2,112.12,112.13,8907.0,96.8326,96.8498,96.7808,96.7894,8907.0
2019-09-23 15:35:00,112.14,112.14,112.07,112.09,10042.0,96.7981,96.7981,96.7376,96.7549,10042.0
2019-09-23 15:40:00,112.1,112.11,112.09,112.1,2802.0,96.7635,96.7722,96.7549,96.7635,2802.0
2019-09-23 15:45:00,112.11,112.15,112.1,112.11,11390.0,96.7722,96.8067,96.7635,96.7722,11390.0
2019-09-23 15:50:00,112.14,112.15,112.0,112.0,12255.0,96.7981,96.8067,96.6772,96.6772,12255.0
2019-09-23 15:55:00,111.99,112.01,111.94,111.97,19859.0,96.6686,96.6858,96.6254,96.6513,19859.0
2019-09-24 09:30:00,112.23,112.23,112.1,112.13,40456.0,96.8757,96.8757,96.7635,96.7894,40456.0
2019-09-24 09:35:00,112.14,112.25,112.14,112.25,8260.0,96.7981,96.893,96.7981,96.893,8260.0
2019-09-24 09:40:00,112.29,112.29,112.21,112.22,36831.0,96.9275,96.9275,96.8585,96.8671,36831.0
2019-09-24 09:45:00,112.22,112.29,112.16,112.28,3869.0,96.8671,96.9275,96.8153,96.9189,3869.0
2019-09-24 09:50:00,112.26,112.27,112.22,112.27,5565.0,96.9016,96.9103,96.8671,96.9103,5565.0
2019-09-24 09:55:00,112.28,112.31,112.23,112.24,13652.0,96.9189,96.9448,96.8757,96.8844,13652.0
2019-09-24 10:00:00,112.22,112.26,112.16,112.21,18021.0,96.8671,96.9016,96.8153,96.8585,18021.0
2019-09-24 10:05:00,112.19,112.2,112.07,112.18,10588.0,96.8412,96.8498,96.7376,96.8326,10588.0
2019-09-24 10:10:00,112.16,112.22,112.16,112.2,26082.0,96.8153,96.8671,96.8153,96.8498,26082.0
2019-09-24 10:15:00,112.22,112.22,112.13,112.22,5242.0,96.8671,96.8671,96.7894,96.8671,5242.0
2019-09-24 10:20:00,112.23,112.28,112.01,112.03,7503.0,96.8757,96.9189,96.6858,96.7031,7503.0
2019-09-24 10:25:00,112.06,112.11,112.04,112.1,6621.0,96.729,96.7722,96.7117,96.7635,6621.0
2019-09-24 10:30:00,112.09,112.22,112.09,112.2,3525.0,96.7549,96.8671,96.7549,96.8498,3525.0
2019-09-24 10:35:00,112.19,112.32,112.18,112.25,8213.0,96.8412,96.9534,96.8326,96.893,8213.0
2019-09-24 10:40:00,112.24,112.26,112.22,112.24,2576.0,96.8844,96.9016,96.8671,96.8844,2576.0
2019-09-24 10:45:00,112.23,112.24,112.18,112.19,8952.0,96.8757,96.8844,96.8326,96.8412,8952.0
2019-09-24 10:50:00,112.23,112.26,112.19,112.19,11519.0,96.8757,96.9016,96.8412,96.8412,11519.0
2019-09-24 10:55:00,112.22,112.23,112.17,112.19,6701.0,96.8671,96.8757,96.8239,96.8412,6701.0
2019-09-24 11:00:00,112.16,112.17,112.03,112.04,12661.0,96.8153,96.8239,96.7031,96.7117,12661.0
2019-09-24 11:05:00,112.05,112.06,112.03,112.04,5222.0,96.7204,96.729,96.7031,96.7117,5222.0
2019-09-24 11:10:00,112.07,112.08,112.03,112.07,5088.0,96.7376,96.7463,96.7031,96.7376,5088.0
2019-09-24 11:15:00,112.04,112.04,112.01,112.03,14508.0,96.7117,96.7117,96.6858,96.7031,14508.0
2019-09-24 11:20:00,112.06,112.07,112.02,112.04,3696.0,96.729,96.7376,96.6945,96.7117,3696.0
2019-09-24 11:25:00,112.04,112.07,112.02,112.03,7286.0,96.7117,96.7376,96.6945,96.7031,7286.0
2019-09-24 11:30:00,112.03,112.04,111.98,112.01,3404.0,96.7031,96.7117,96.6599,96.6858,3404.0
2019-09-24 11:35:00,112.02,112.02,111.79,111.82,8658.0,96.6945,96.6945,96.4959,96.5218,8658.0
2019-09-24 11:40:00,111.8,111.85,111.72,111.72,12280.0,96.5046,96.5477,96.4355,96.4355,12280.0
2019-09-24 11:45:00,111.75,111.89,111.75,111.86,4380.0,96.4614,96.5823,96.4614,96.5564,4380.0
2019-09-24 11:50:00,111.86,111.86,111.76,111.77,7734.0,96.5564,96.5564,96.47,96.4787,7734.0
2019-09-24 11:55:00,111.75,111.81,111.74,111.77,4488.0,96.4614,96.5132,96.4528,96.4787,4488.0
2019-09-24 12:00:00,111.74,111.82,111.72,111.79,6383.0,96.4528,96.5218,96.4355,96.4959,6383.0
2019-09-24 12:05:00,111.81,111.89,111.81,111.89,2591.0,96.5132,96.5823,96.5132,96.5823,2591.0
2019-09-24 12:10:00,111.88,111.89,111.8,111.82,4912.0,96.5736,96.5823,96.5046,96.5218,4912.0
2019-09-24 12:15:00,111.82,111.85,111.73,111.73,2790.0,96.5218,96.5477,96.4441,96.4441,2790.0
2019-09-24 12:20:00,111.72,111.72,111.37,111.49,18978.0,96.4355,96.4355,96.1334,96.237,18978.0
2019-09-24 12:25:00,111.48,111.54,111.35,111.44,10544.0,96.2283,96.2801,96.1161,96.1938,10544.0
2019-09-24 12:30:00,111.44,111.44,111.36,111.42,2243.0,96.1938,96.1938,96.1248,96.1766,2243.0
2019-09-24 12:35:00,111.41,111.41,111.19,111.23,12956.0,96.1679,96.1679,95.978,96.0125,12956.0
2019-09-24 12:40:00,111.25,111.25,111.11,111.16,19086.0,96.0298,96.0298,95.909,95.9521,19086.0
2019-09-24 12:45:00,111.17,111.22,111.12,111.21,5133.0,95.9608,96.0039,95.9176,95.9953,5133.0
2019-09-24 12:50:00,111.14,111.17,111.04,111.05,5897.0,95.9349,95.9608,95.8485,95.8572,5897.0
2019-09-24 12:55:00,111.04,111.07,110.99,111.01,16180.0,95.8485,95.8744,95.8054,95.8226,16180.0
2019-09-24 13:00:00,111.0,111.11,111.0,111.07,9257.0,95.814,95.909,95.814,95.8744,9257.0
2019-09-24 13:05:00,111.08,111.17,111.08,111.14,6152.0,95.8831,95.9608,95.8831,95.9349,6152.0
2019-09-24 13:10:00,111.13,111.13,110.96,111.02,31828.0,95.9262,95.9262,95.7795,95.8313,31828.0
2019-09-24 13:15:00,111.03,111.05,110.98,111.01,11322.0,95.8399,95.8572,95.7968,95.8226,11322.0
2019-09-24 13:20:00,110.96,110.96,110.87,110.9,3144.0,95.7795,95.7795,95.7018,95.7277,3144.0
2019-09-24 13:25:00,110.9,111.01,110.89,110.93,5102.0,95.7277,95.8226,95.7191,95.7536,5102.0
2019-09-24 13:30:00,110.93,111.09,110.93,111.07,51194.0,95.7536,95.8917,95.7536,95.8744,51194.0
2019-09-24 13:35:00,111.04,111.13,111.03,111.1,33155.0,95.8485,95.9262,95.8399,95.9003,33155.0
2019-09-24 13:40:00,111.11,111.12,111.06,111.11,6666.0,95.909,95.9176,95.8658,95.909,6666.0
2019-09-24 13:45:00,111.11,111.17,111.1,111.16,36607.0,95.909,95.9608,95.9003,95.9521,36607.0
2019-09-24 13:50:00,111.16,111.23,111.12,111.12,31245.0,95.9521,96.0125,95.9176,95.9176,31245.0
2019-09-24 13:55:00,111.11,111.17,111.07,111.12,10372.0,95.909,95.9608,95.8744,95.9176,10372.0
2019-09-24 14:00:00,111.12,111.13,111.01,111.02,15679.0,95.9176,95.9262,95.8226,95.8313,15679.0
2019-09-24 14:05:00,111.03,111.04,110.92,110.92,21066.0,95.8399,95.8485,95.745,95.745,21066.0
2019-09-24 14:10:00,110.92,111.61,110.9,111.47,92303.0,95.745,96.3406,95.7277,96.2197,92303.0
2019-09-24 14:15:00,111.5,111.58,111.39,111.55,37939.0,96.2456,96.3147,96.1507,96.2888,37939.0
2019-09-24 14:20:00,111.55,111.55,111.42,111.42,15615.0,96.2888,96.2888,96.1766,96.1766,15615.0
2019-09-24 14:25:00,111.43,111.53,111.43,111.47,49913.0,96.1852,96.2715,96.1852,96.2197,49913.0
2019-09-24 14:30:00,111.48,111.5,111.42,111.45,25299.0,96.2283,96.2456,96.1766,96.2024,25299.0
2019-09-24 14:35:00,111.45,111.55,111.24,111.32,109994.0,96.2024,96.2888,96.0212,96.0902,109994.0
2019-09-24 14:40:00,111.33,111.35,111.18,111.18,11186.0,96.0989,96.1161,95.9694,95.9694,11186.0
2019-09-24 14:45:00,111.18,111.3,111.15,111.29,28949.0,95.9694,96.073,95.9435,96.0643,28949.0
2019-09-24 14:50:00,111.24,111.34,111.2,111.27,50912.0,96.0212,96.1075,95.9867,96.0471,50912.0
2019-09-24 14:55:00,111.26,111.3,111.2,111.2,19205.0,96.0384,96.073,95.9867,95.9867,19205.0
2019-09-24 15:00:00,111.2,111.27,111.14,111.24,18034.0,95.9867,96.0471,95.9349,96.0212,18034.0
2019-09-24 15:05:00,111.26,111.28,111.2,111.2,20251.0,96.0384,96.0557,95.9867,95.9867,20251.0
2019-09-24 15:10:00,111.2,111.36,111.17,111.35,18661.0,95.9867,96.1248,95.9608,96.1161,18661.0
2019-09-24 15:15:00,111.34,111.36,111.27,111.27,33914.0,96.1075,96.1248,96.0471,96.0471,33914.0
2019-09-24 15:20:00,111.26,111.26,111.03,111.04,14615.0,96.0384,96.0384,95.8399,95.8485,14615.0
2019-09-24 15:25:00,111.05,111.16,111.04,111.1,23856.0,95.8572,95.9521,95.8485,95.9003,23856.0
2019-09-24 15:30:00,111.09,111.09,110.97,111.01,35609.0,95.8917,95.8917,95.7881,95.8226,35609.0
2019-09-24 15:35:00,111.01,111.09,110.98,111.04,25354.0,95.8226,95.8917,95.7968,95.8485,25354.0
2019-09-24 15:40:00,111.04,111.13,111.02,111.05,33239.0,95.8485,95.9262,95.8313,95.8572,33239.0
2019-09-24 15:45:00,111.06,111.27,111.03,111.25,29845.0,95.8658,96.0471,95.8399,96.0298,29845.0
2019-09-24 15:50:00,111.23,111.27,111.1,111.26,59445.0,96.0125,96.0471,95.9003,96.0384,59445.0
2019-09-24 15:55:00,111.26,111.26,111.13,111.22,58080.0,96.0384,96.0384,95.9262,96.0039,58080.0
2019-09-25 09:30:00,111.23,111.35,111.14,111.35,49775.0,96.0125,96.1161,95.9349,96.1161,49775.0
2019-09-25 09:35:00,111.36,111.5,111.3,111.48,5322.0,96.1248,96.2456,96.073,96.2283,5322.0
2019-09-25 09:40:00,111.47,111.5,111.4,111.41,33369.0,96.2197,96.2456,96.1593,96.1679,33369.0
2019-09-25 09:45:00,111.37,111.39,111.36,111.38,4526.0,96.1334,96.1507,96.1248,96.142,4526.0
2019-09-25 09:50:00,111.34,111.34,111.27,111.27,6418.0,96.1075,96.1075,96.0471,96.0471,6418.0
2019-09-25 09:55:00,111.27,111.31,111.15,111.16,4554.0,96.0471,96.0816,95.9435,95.9521,4554.0
2019-09-25 10:00:00,111.14,111.15,110.96,111.12,19238.0,95.9349,95.9435,95.7795,95.9176,19238.0
2019-09-25 10:05:00,111.05,111.29,111.04,111.29,10375.0,95.8572,96.0643,95.8485,96.0643,10375.0
2019-09-25 10:10:00,111.18,111.24,111.12,111.14,5614.0,95.9694,96.0212,95.9176,95.9349,5614.0
2019-09-25 10:15:00,111.11,111.2,111.1,111.14,6287.0,95.909,95.9867,95.9003,95.9349,6287.0
2019-09-25 10:20:00,111.17,111.26,111.07,111.08,7952.0,95.9608,96.0384,95.8744,95.8831,7952.0
2019-09-25 10:25:00,111.13,111.2,111.08,111.19,3796.0,95.9262,95.9867,95.8831,95.978,3796.0
2019-09-25 10:30:00,111.2,111.34,111.2,111.3,4713.0,95.9867,96.1075,95.9867,96.073,4713.0
2019-09-25 10:35:00,111.3,111.33,111.23,111.33,10582.0,96.073,96.0989,96.0125,96.0989,10582.0
2019-09-25 10:40:00,111.32,111.34,111.2,111.25,4073.0,96.0902,96.1075,95.9867,96.0298,4073.0
2019-09-25 10:45:00,111.23,111.3,111.23,111.27,12725.0,96.0125,96.073,96.0125,96.0471,12725.0
2019-09-25 10:50:00,111.28,111.61,111.25,111.57,6411.0,96.0557,96.3406,96.0298,96.306,6411.0
2019-09-25 10:55:00,111.5,111.56,111.47,111.49,4788.0,96.2456,96.2974,96.2197,96.237,4788.0
2019-09-25 11:00:00,111.51,111.56,111.5,111.54,5731.0,96.2542,96.2974,96.2456,96.2801,5731.0
2019-09-25 11:05:00,111.55,111.56,111.47,111.48,6914.0,96.2888,96.2974,96.2197,96.2283,6914.0
2019-09-25 11:10:00,111.5,111.54,111.47,111.51,7334.0,96.2456,96.2801,96.2197,96.2542,7334.0
2019-09-25 11:15:00,111.53,111.56,111.49,111.5,6172.0,96.2715,96.2974,96.237,96.2456,6172.0
2019-09-25 11:20:00,111.53,111.58,111.51,111.55,10119.0,96.2715,96.3147,96.2542,96.2888,10119.0
2019-09-25 11:25:00,111.53,111.54,111.51,111.53,3209.0,96.2715,96.2801,96.2542,96.2715,3209.0
2019-09-25 11:30:00,111.51,111.54,111.5,111.53,3573.0,96.2542,96.2801,96.2456,96.2715,3573.0
2019-09-25 11:35:00,111.54,111.56,111.47,111.53,6310.0,96.2801,96.2974,96.2197,96.2715,6310.0
2019-09-25 11:40:00,111.56,111.6,111.49,111.51,4006.0,96.2974,96.3319,96.237,96.2542,4006.0
2019-09-25 11:45:00,111.5,111.52,111.46,111.46,2474.0,96.2456,96.2629,96.2111,96.2111,2474.0
2019-09-25 11:50:00,111.44,111.46,111.4,111.46,2141.0,96.1938,96.2111,96.1593,96.2111,2141.0
2019-09-25 11:55:00,111.47,111.52,111.45,111.51,19944.0,96.2197,96.2629,96.2024,96.2542,19944.0
2019-09-25 12:00:00,111.55,111.55,111.52,111.55,6628.0,96.2888,96.2888,96.2629,96.2888,6628.0
2019-09-25 12:05:00,111.59,111.66,111.58,111.61,5602.0,96.3233,96.3837,96.3147,96.3406,5602.0
2019-09-25 12:10:00,111.59,111.61,111.56,111.61,6094.0,96.3233,96.3406,96.2974,96.3406,6094.0
2019-09-25 12:15:00,111.57,111.6,111.49,111.49,6196.0,96.306,96.3319,96.237,96.237,6196.0
2019-09-25 12:20:00,111.54,111.55,111.49,111.52,2617.0,96.2801,96.2888,96.237,96.2629,2617.0
2019-09-25 12:25:00,111.51,111.55,111.5,111.54,1781.0,96.2542,96.2888,96.2456,96.2801,1781.0
2019-09-25 12:30:00,111.55,111.57,111.53,111.54,14823.0,96.2888,96.306,96.2715,96.2801,14823.0
2019-09-25 12:35:00,111.54,111.55,111.5,111.51,5906.0,96.2801,96.2888,96.2456,96.2542,5906.0
2019-09-25 12:40:00,111.5,111.5,111.45,111.47,4984.0,96.2456,96.2456,96.2024,96.2197,4984.0
2019-09-25 12:45:00,111.48,111.49,111.45,111.45,7062.0,96.2283,96.237,96.2024,96.2024,7062.0
2019-09-25 12:50:00,111.48,111.5,111.45,111.48,1599.0,96.2283,96.2456,96.2024,96.2283,1599.0
2019-09-25 12:55:00,111.49,111.58,111.44,111.48,6589.0,96.237,96.3147,96.1938,96.2283,6589.0
2019-09-25 13:00:00,111.49,111.51,111.45,111.47,3802.0,96.237,96.2542,96.2024,96.2197,3802.0
2019-09-25 13:05:00,111.49,111.53,111.48,111.53,6451.0,96.237,96.2715,96.2283,96.2715,6451.0
2019-09-25 13:10:00,111.52,111.55,111.51,111.54,5477.0,96.2629,96.2888,96.2542,96.2801,5477.0
2019-09-25 13:15:00,111.54,111.54,111.48,111.48,1440.0,96.2801,96.2801,96.2283,96.2283,1440.0
2019-09-25 13:20:00,111.47,111.52,111.46,111.51,9850.0,96.2197,96.2629,96.2111,96.2542,9850.0
2019-09-25 13:25:00,111.5,111.51,111.49,111.49,6384.0,96.2456,96.2542,96.237,96.237,6384.0
2019-09-25 13:30:00,111.49,111.52,111.47,111.49,5427.0,96.237,96.2629,96.2197,96.237,5427.0
2019-09-25 13:35:00,111.5,111.54,111.49,111.51,29922.0,96.2456,96.2801,96.237,96.2542,29922.0
2019-09-25 13:40:00,111.52,111.53,111.5,111.52,4544.0,96.2629,96.2715,96.2456,96.2629,4544.0
2019-09-25 13:45:00,111.52,111.55,111.5,111.52,2451.0,96.2629,96.2888,96.2456,96.2629,2451.0
2019-09-25 13:50:00,111.52,111.6,111.52,111.59,2152.0,96.2629,96.3319,96.2629,96.3233,2152.0
2019-09-25 13:55:00,111.59,111.61,111.58,111.58,8043.0,96.3233,96.3406,96.3147,96.3147,8043.0
2019-09-25 14:00:00,111.59,111.69,111.59,111.63,9665.0,96.3233,96.4096,96.3233,96.3578,9665.0
2019-09-25 14:05:00,111.65,111.69,111.62,111.68,8680.0,96.3751,96.4096,96.3492,96.401,8680.0
2019-09-25 14:10:00,111.68,111.7,111.66,111.66,12815.0,96.401,96.4182,96.3837,96.3837,12815.0
2019-09-25 14:15:00,111.67,111.67,111.63,111.67,5280.0,96.3924,96.3924,96.3578,96.3924,5280.0
2019-09-25 14:20:00,111.68,111.68,111.62,111.64,7639.0,96.401,96.401,96.3492,96.3665,7639.0
2019-09-25 14:25:00,111.63,111.65,111.62,111.65,3595.0,96.3578,96.3751,96.3492,96.3751,3595.0
2019-09-25 14:30:00,111.65,111.65,111.59,111.6,27529.0,96.3751,96.3751,96.3233,96.3319,27529.0
2019-09-25 14:35:00,111.61,111.64,111.6,111.6,12468.0,96.3406,96.3665,96.3319,96.3319,12468.0
2019-09-25 14:40:00,111.63,111.67,111.61,111.65,8676.0,96.3578,96.3924,96.3406,96.3751,8676.0
2019-09-25 14:45:00,111.64,111.66,111.64,111.65,2768.0,96.3665,96.3837,96.3665,96.3751,2768.0
2019-09-25 14:50:00,111.66,111.67,111.63,111.66,8117.0,96.3837,96.3924,96.3578,96.3837,8117.0
2019-09-25 14:55:00,111.65,111.68,111.64,111.67,6066.0,96.3751,96.401,96.3665,96.3924,6066.0
2019-09-25 15:00:00,111.67,111.68,111.62,111.63,7009.0,96.3924,96.401,96.3492,96.3578,7009.0
2019-09-25 15:05:00,111.62,111.69,111.62,111.65,5481.0,96.3492,96.4096,96.3492,96.3751,5481.0
2019-09-25 15:10:00,111.69,111.69,111.65,111.65,4339.0,96.4096,96.4096,96.3751,96.3751,4339.0
2019-09-25 15:15:00,111.64,111.67,111.63,111.65,9315.0,96.3665,96.3924,96.3578,96.3751,9315.0
2019-09-25 15:20:00,111.64,111.7,111.64,111.69,17590.0,96.3665,96.4182,96.3665,96.4096,17590.0
2019-09-25 15:25:00,111.67,111.7,111.66,111.67,3156.0,96.3924,96.4182,96.3837,96.3924,3156.0
2019-09-25 15:30:00,111.67,111.68,111.65,111.67,5229.0,96.3924,96.401,96.3751,96.3924,5229.0
2019-09-25 15:35:00,111.69,111.69,111.66,111.68,8839.0,96.4096,96.4096,96.3837,96.401,8839.0
2019-09-25 15:40:00,111.68,111.72,111.68,111.7,9165.0,96.401,96.4355,96.401,96.4182,9165.0
2019-09-25 15:45:00,111.69,111.71,111.66,111.7,11702.0,96.4096,96.4269,96.3837,96.4182,11702.0
2019-09-25 15:50:00,111.71,111.78,111.67,111.69,16786.0,96.4269,96.4873,96.3924,96.4096,16786.0
2019-09-25 15:55:00,111.68,111.68,111.62,111.63,8509.0,96.401,96.401,96.3492,96.3578,8509.0
2019-09-26 09:30:00,111.66,111.69,111.51,111.52,65737.0,96.3837,96.4096,96.2542,96.2629,65737.0
2019-09-26 09:35:00,111.53,111.55,111.44,111.46,5971.0,96.2715,96.2888,96.1938,96.2111,5971.0
2019-09-26 09:40:00,111.42,111.48,111.39,111.46,11301.0,96.1766,96.2283,96.1507,96.2111,11301.0
2019-09-26 09:45:00,111.45,111.51,111.41,111.45,9355.0,96.2024,96.2542,96.1679,96.2024,9355.0
2019-09-26 09:50:00,111.4,111.48,111.38,111.38,17217.0,96.1593,96.2283,96.142,96.142,17217.0
2019-09-26 09:55:00,111.34,111.39,111.33,111.39,3876.0,96.1075,96.1507,96.0989,96.1507,3876.0
2019-09-26 10:00:00,111.39,111.56,111.38,111.55,14825.0,96.1507,96.2974,96.142,96.2888,14825.0
2019-09-26 10:05:00,111.53,111.53,111.38,111.39,7244.0,96.2715,96.2715,96.142,96.1507,7244.0
2019-09-26 10:10:00,111.37,111.38,111.34,111.37,5102.0,96.1334,96.142,96.1075,96.1334,5102.0
2019-09-26 10:15:00,111.32,111.32,111.23,111.24,11003.0,96.0902,96.0902,96.0125,96.0212,11003.0
2019-09-26 10:20:00,111.24,111.26,111.2,111.23,6679.0,96.0212,96.0384,95.9867,96.0125,6679.0
2019-09-26 10:25:00,111.21,111.3,111.2,111.3,4745.0,95.9953,96.073,95.9867,96.073,4745.0
2019-09-26 10:30:00,111.31,111.32,111.24,111.24,3021.0,96.0816,96.0902,96.0212,96.0212,3021.0
2019-09-26 10:35:00,111.24,111.32,111.21,111.31,1841.0,96.0212,96.0902,95.9953,96.0816,1841.0
2019-09-26 10:40:00,111.35,111.35,111.27,111.32,7779.0,96.1161,96.1161,96.0471,96.0902,7779.0
2019-09-26 10:45:00,111.29,111.35,111.24,111.34,13942.0,96.0643,96.1161,96.0212,96.1075,13942.0
2019-09-26 10:50:00,111.31,111.34,111.29,111.29,8356.0,96.0816,96.1075,96.0643,96.0643,8356.0
2019-09-26 10:55:00,111.3,111.32,111.09,111.19,18551.0,96.073,96.0902,95.8917,95.978,18551.0
2019-09-26 11:00:00,111.19,111.19,111.01,111.06,5256.0,95.978,95.978,95.8226,95.8658,5256.0
2019-09-26 11:05:00,111.08,111.14,111.08,111.1,2894.0,95.8831,95.9349,95.8831,95.9003,2894.0
2019-09-26 11:10:00,111.14,111.15,111.11,111.13,3624.0,95.9349,95.9435,95.909,95.9262,3624.0
2019-09-26 11:15:00,111.11,111.12,110.93,110.95,5628.0,95.909,95.9176,95.7536,95.7709,5628.0
2019-09-26 11:20:00,110.99,110.99,110.88,110.88,78710.0,95.8054,95.8054,95.7104,95.7104,78710.0
2019-09-26 11:25:00,110.9,110.99,110.83,110.98,8197.0,95.7277,95.8054,95.6673,95.7968,8197.0
2019-09-26 11:30:00,111.0,111.0,110.91,110.97,20438.0,95.814,95.814,95.7363,95.7881,20438.0
2019-09-26 11:35:00,110.98,111.09,110.97,111.07,6385.0,95.7968,95.8917,95.7881,95.8744,6385.0
2019-09-26 11:40:00,111.06,111.06,110.98,110.99,10553.0,95.8658,95.8658,95.7968,95.8054,10553.0
2019-09-26 11:45:00,110.99,111.0,110.92,110.96,4908.0,95.8054,95.814,95.745,95.7795,4908.0
2019-09-26 11:50:00,110.97,110.97,110.88,110.88,6227.0,95.7881,95.7881,95.7104,95.7104,6227.0
2019-09-26 11:55:00,110.91,110.95,110.87,110.94,4435.0,95.7363,95.7709,95.7018,95.7622,4435.0
2019-09-26 12:00:00,110.95,111.06,110.88,111.02,12097.0,95.7709,95.8658,95.7104,95.8313,12097.0
2019-09-26 12:05:00,111.03,111.11,111.03,111.1,2328.0,95.8399,95.909,95.8399,95.9003,2328.0
2019-09-26 12:10:00,111.08,111.09,111.02,111.07,6526.0,95.8831,95.8917,95.8313,95.8744,6526.0
2019-09-26 12:15:00,111.08,111.12,111.06,111.12,9856.0,95.8831,95.9176,95.8658,95.9176,9856.0
2019-09-26 12:20:00,111.12,111.17,111.1,111.14,4050.0,95.9176,95.9608,95.9003,95.9349,4050.0
2019-09-26 12:25:00,111.12,111.25,111.12,111.22,10349.0,95.9176,96.0298,95.9176,96.0039,10349.0
2019-09-26 12:30:00,111.22,111.22,111.19,111.2,6149.0,96.0039,96.0039,95.978,95.9867,6149.0
2019-09-26 12:35:00,111.2,111.3,111.2,111.3,6313.0,95.9867,96.073,95.9867,96.073,6313.0
2019-09-26 12:40:00,111.31,111.32,111.26,111.26,3478.0,96.0816,96.0902,96.0384,96.0384,3478.0
2019-09-26 12:45:00,111.22,111.27,111.22,111.25,1637.0,96.0039,96.0471,96.0039,96.0298,1637.0
2019-09-26 12:50:00,111.23,111.24,111.16,111.16,2442.0,96.0125,96.0212,95.9521,95.9521,2442.0
2019-09-26 12:55:00,111.17,111.2,111.16,111.18,4251.0,95.9608,95.9867,95.9521,95.9694,4251.0
2019-09-26 13:00:00,111.26,111.26,111.25,111.25,3487.0,96.0384,96.0384,96.0298,96.0298,3487.0
2019-09-26 13:05:00,111.25,111.28,111.25,111.25,1573.0,96.0298,96.0557,96.0298,96.0298,1573.0
2019-09-26 13:10:00,111.26,111.26,111.19,111.2,1976.0,96.0384,96.0384,95.978,95.9867,1976.0
2019-09-26 13:15:00,111.18,111.18,111.14,111.14,2953.0,95.9694,95.9694,95.9349,95.9349,2953.0
2019-09-26 13:20:00,111.13,111.16,111.13,111.13,6538.0,95.9262,95.9521,95.9262,95.9262,6538.0
2019-09-26 13:25:00,111.12,111.14,111.11,111.14,2815.0,95.9176,95.9349,95.909,95.9349,2815.0
2019-09-26 13:30:00,111.17,111.2,111.14,111.14,1718.0,95.9608,95.9867,95.9349,95.9349,1718.0
2019-09-26 13:35:00,111.16,111.25,111.12,111.24,39104.0,95.9521,96.0298,95.9176,96.0212,39104.0
2019-09-26 13:40:00,111.22,111.25,111.21,111.25,2401.0,96.0039,96.0298,95.9953,96.0298,2401.0
2019-09-26 13:45:00,111.25,111.3,111.24,111.25,4738.0,96.0298,96.073,96.0212,96.0298,4738.0
2019-09-26 13:50:00,111.26,111.27,111.21,111.26,3467.0,96.0384,96.0471,95.9953,96.0384,3467.0
2019-09-26 13:55:00,111.31,111.34,111.29,111.34,9254.0,96.0816,96.1075,96.0643,96.1075,9254.0
2019-09-26 14:00:00,111.36,111.44,111.36,111.38,16600.0,96.1248,96.1938,96.1248,96.142,16600.0
2019-09-26 14:05:00,111.39,111.55,111.38,111.54,7478.0,96.1507,96.2888,96.142,96.2801,7478.0
2019-09-26 14:10:00,111.54,111.54,111.46,111.49,6391.0,96.2801,96.2801,96.2111,96.237,6391.0
2019-09-26 14:15:00,111.48,111.57,111.48,111.51,19013.0,96.2283,96.306,96.2283,96.2542,19013.0
2019-09-26 14:20:00,111.55,111.56,111.53,111.54,5230.0,96.2888,96.2974,96.2715,96.2801,5230.0
2019-09-26 14:25:00,111.54,111.54,111.46,111.48,6592.0,96.2801,96.2801,96.2111,96.2283,6592.0
2019-09-26 14:30:00,111.49,111.52,111.48,111.51,9848.0,96.237,96.2629,96.2283,96.2542,9848.0
2019-09-26 14:35:00,111.47,111.48,111.45,111.46,10545.0,96.2197,96.2283,96.2024,96.2111,10545.0
2019-09-26 14:40:00,111.48,111.5,111.46,111.48,7665.0,96.2283,96.2456,96.2111,96.2283,7665.0
2019-09-26 14:45:00,111.49,111.51,111.47,111.49,3994.0,96.237,96.2542,96.2197,96.237,3994.0
2019-09-26 14:50:00,111.47,111.47,111.39,111.4,18118.0,96.2197,96.2197,96.1507,96.1593,18118.0
2019-09-26 14:55:00,111.4,111.44,111.34,111.36,8768.0,96.1593,96.1938,96.1075,96.1248,8768.0
2019-09-26 15:00:00,111.37,111.46,111.37,111.44,7290.0,96.1334,96.2111,96.1334,96.1938,7290.0
2019-09-26 15:05:00,111.43,111.44,111.37,111.44,10410.0,96.1852,96.1938,96.1334,96.1938,10410.0
2019-09-26 15:10:00,111.44,111.49,111.4,111.45,16608.0,96.1938,96.237,96.1593,96.2024,16608.0
2019-09-26 15:15:00,111.43,111.48,111.42,111.47,6278.0,96.1852,96.2283,96.1766,96.2197,6278.0
2019-09-26 15:20:00,111.48,111.49,111.43,111.44,14614.0,96.2283,96.237,96.1852,96.1938,14614.0
2019-09-26 15:25:00,111.45,111.6,111.43,111.53,33246.0,96.2024,96.3319,96.1852,96.2715,33246.0
2019-09-26 15:30:00,111.54,111.62,111.51,111.6,17283.0,96.2801,96.3492,96.2542,96.3319,17283.0
2019-09-26 15:35:00,111.59,111.6,111.48,111.48,6613.0,96.3233,96.3319,96.2283,96.2283,6613.0
2019-09-26 15:40:00,111.47,111.49,111.39,111.41,18905.0,96.2197,96.237,96.1507,96.1679,18905.0
2019-09-26 15:45:00,111.41,111.43,111.4,111.42,8170.0,96.1679,96.1852,96.1593,96.1766,8170.0
2019-09-26 15:50:00,111.42,111.45,111.29,111.33,22745.0,96.1766,96.2024,96.0643,96.0989,22745.0
2019-09-26 15:55:00,111.33,111.33,111.24,111.31,15189.0,96.0989,96.0989,96.0212,96.0816,15189.0
2019-09-27 09:30:00,111.64,111.68,111.52,111.6,39034.0,96.3665,96.401,96.2629,96.3319,39034.0
2019-09-27 09:35:00,111.62,111.64,111.58,111.58,1757.0,96.3492,96.3665,96.3147,96.3147,1757.0
2019-09-27 09:40:00,111.61,111.69,111.6,111.69,2089.0,96.3406,96.4096,96.3319,96.4096,2089.0
2019-09-27 09:45:00,111.75,111.82,111.73,111.81,15513.0,96.4614,96.5218,96.4441,96.5132,15513.0
2019-09-27 09:50:00,111.81,111.83,111.7,111.72,2190.0,96.5132,96.5305,96.4182,96.4355,2190.0
2019-09-27 09:55:00,111.65,111.65,111.58,111.63,2737.0,96.3751,96.3751,96.3147,96.3578,2737.0
2019-09-27 10:00:00,111.63,111.63,111.55,111.58,11700.0,96.3578,96.3578,96.2888,96.3147,11700.0
2019-09-27 10:05:00,111.51,111.54,111.49,111.52,6540.0,96.2542,96.2801,96.237,96.2629,6540.0
2019-09-27 10:10:00,111.51,111.56,111.51,111.52,10663.0,96.2542,96.2974,96.2542,96.2629,10663.0
2019-09-27 10:15:00,111.51,111.57,111.5,111.56,2530.0,96.2542,96.306,96.2456,96.2974,2530.0
2019-09-27 10:20:00,111.59,111.61,111.58,111.58,1966.0,96.3233,96.3406,96.3147,96.3147,1966.0
2019-09-27 10:25:00,111.59,111.73,111.59,111.71,16069.0,96.3233,96.4441,96.3233,96.4269,16069.0
2019-09-27 10:30:00,111.71,111.73,111.67,111.67,4645.0,96.4269,96.4441,96.3924,96.3924,4645.0
2019-09-27 10:35:00,111.73,111.73,111.68,111.69,1155.0,96.4441,96.4441,96.401,96.4096,1155.0
2019-09-27 10:40:00,111.7,111.72,111.69,111.7,2964.0,96.4182,96.4355,96.4096,96.4182,2964.0
2019-09-27 10:45:00,111.75,111.82,111.72,111.8,12501.0,96.4614,96.5218,96.4355,96.5046,12501.0
2019-09-27 10:50:00,111.8,111.81,111.75,111.77,8115.0,96.5046,96.5132,96.4614,96.4787,8115.0
2019-09-27 10:55:00,111.78,111.88,111.78,111.86,9490.0,96.4873,96.5736,96.4873,96.5564,9490.0
2019-09-27 11:00:00,111.85,111.88,111.82,111.87,10601.0,96.5477,96.5736,96.5218,96.565,10601.0
2019-09-27 11:05:00,111.86,111.87,111.81,111.81,1436.0,96.5564,96.565,96.5132,96.5132,1436.0
2019-09-27 11:10:00,111.82,111.84,111.8,111.81,2628.0,96.5218,96.5391,96.5046,96.5132,2628.0
2019-09-27 11:15:00,111.84,111.84,111.76,111.76,9771.0,96.5391,96.5391,96.47,96.47,9771.0
2019-09-27 11:20:00,111.75,111.8,111.75,111.79,29301.0,96.4614,96.5046,96.4614,96.4959,29301.0
2019-09-27 11:25:00,111.79,111.83,111.79,111.83,19401.0,96.4959,96.5305,96.4959,96.5305,19401.0
2019-09-27 11:30:00,111.82,111.86,111.78,111.85,5330.0,96.5218,96.5564,96.4873,96.5477,5330.0
2019-09-27 11:35:00,111.86,111.87,111.14,111.38,19363.0,96.5564,96.565,95.9349,96.142,19363.0
2019-09-27 11:40:00,111.38,111.53,111.32,111.35,5330.0,96.142,96.2715,96.0902,96.1161,5330.0
2019-09-27 11:45:00,111.36,111.46,111.34,111.45,4042.0,96.1248,96.2111,96.1075,96.2024,4042.0
2019-09-27 11:50:00,111.44,111.44,111.36,111.38,3840.0,96.1938,96.1938,96.1248,96.142,3840.0
2019-09-27 11:55:00,111.55,111.71,111.53,111.53,6778.0,96.2888,96.4269,96.2715,96.2715,6778.0
2019-09-27 12:00:00,111.55,111.55,111.41,111.44,2909.0,96.2888,96.2888,96.1679,96.1938,2909.0
2019-09-27 12:05:00,111.45,111.47,111.4,111.44,9711.0,96.2024,96.2197,96.1593,96.1938,9711.0
2019-09-27 12:10:00,111.45,111.51,111.39,111.47,7669.0,96.2024,96.2542,96.1507,96.2197,7669.0
2019-09-27 12:15:00,111.48,111.5,111.3,111.32,3197.0,96.2283,96.2456,96.073,96.0902,3197.0
2019-09-27 12:20:00,111.3,111.36,111.3,111.34,1227.0,96.073,96.1248,96.073,96.1075,1227.0
2019-09-27 12:25:00,111.32,111.4,111.32,111.39,2300.0,96.0902,96.1593,96.0902,96.1507,2300.0
2019-09-27 12:30:00,111.36,111.37,111.31,111.34,3045.0,96.1248,96.1334,96.0816,96.1075,3045.0
2019-09-27 12:35:00,111.39,111.42,111.36,111.42,7253.0,96.1507,96.1766,96.1248,96.1766,7253.0
2019-09-27 12:40:00,111.42,111.43,111.35,111.35,1046.0,96.1766,96.1852,96.1161,96.1161,1046.0
2019-09-27 12:45:00,111.32,111.34,111.21,111.21,4468.0,96.0902,96.1075,95.9953,95.9953,4468.0
2019-09-27 12:50:00,111.19,111.3,111.19,111.22,3579.0,95.978,96.073,95.978,96.0039,3579.0
2019-09-27 12:55:00,111.23,111.28,111.08,111.08,9209.0,96.0125,96.0557,95.8831,95.8831,9209.0
2019-09-27 13:00:00,111.08,111.14,111.01,111.13,9498.0,95.8831,95.9349,95.8226,95.9262,9498.0
2019-09-27 13:05:00,111.18,111.33,111.18,111.33,3010.0,95.9694,96.0989,95.9694,96.0989,3010.0
2019-09-27 13:10:00,111.3,111.31,111.24,111.27,4526.0,96.073,96.0816,96.0212,96.0471,4526.0
2019-09-27 13:15:00,111.27,111.28,111.17,111.17,3631.0,96.0471,96.0557,95.9608,95.9608,3631.0
2019-09-27 13:20:00,111.23,111.25,111.12,111.15,2943.0,96.0125,96.0298,95.9176,95.9435,2943.0
2019-09-27 13:25:00,111.13,111.21,111.12,111.2,6698.0,95.9262,95.9953,95.9176,95.9867,6698.0
2019-09-27 13:30:00,111.2,111.22,111.09,111.16,6011.0,95.9867,96.0039,95.8917,95.9521,6011.0
2019-09-27 13:35:00,111.16,111.17,111.11,111.13,2507.0,95.9521,95.9608,95.909,95.9262,2507.0
2019-09-27 13:40:00,111.17,111.24,111.14,111.21,34453.0,95.9608,96.0212,95.9349,95.9953,34453.0
2019-09-27 13:45:00,111.18,111.18,111.07,111.09,2372.0,95.9694,95.9694,95.8744,95.8917,2372.0
2019-09-27 13:50:00,111.06,111.13,110.99,111.13,13757.0,95.8658,95.9262,95.8054,95.9262,13757.0
2019-09-27 13:55:00,111.14,111.19,111.13,111.13,2406.0,95.9349,95.978,95.9262,95.9262,2406.0
2019-09-27 14:00:00,111.18,111.18,111.05,111.1,9853.0,95.9694,95.9694,95.8572,95.9003,9853.0
2019-09-27 14:05:00,111.08,111.1,111.03,111.03,8445.0,95.8831,95.9003,95.8399,95.8399,8445.0
2019-09-27 14:10:00,111.03,111.06,110.99,111.05,7675.0,95.8399,95.8658,95.8054,95.8572,7675.0
2019-09-27 14:15:00,111.07,111.07,110.99,111.04,4356.0,95.8744,95.8744,95.8054,95.8485,4356.0
2019-09-27 14:20:00,111.05,111.07,110.98,110.98,10596.0,95.8572,95.8744,95.7968,95.7968,10596.0
2019-09-27 14:25:00,110.98,111.04,110.94,111.02,18010.0,95.7968,95.8485,95.7622,95.8313,18010.0
2019-09-27 14:30:00,111.0,111.03,110.94,110.96,11793.0,95.814,95.8399,95.7622,95.7795,11793.0
2019-09-27 14:35:00,110.95,111.02,110.9,110.92,25816.0,95.7709,95.8313,95.7277,95.745,25816.0
2019-09-27 14:40:00,110.92,110.98,110.92,110.93,2821.0,95.745,95.7968,95.745,95.7536,2821.0
2019-09-27 14:45:00,110.93,110.95,110.84,110.84,11150.0,95.7536,95.7709,95.6759,95.6759,11150.0
2019-09-27 14:50:00,110.84,110.86,110.76,110.79,9436.0,95.6759,95.6932,95.6068,95.6327,9436.0
2019-09-27 14:55:00,110.8,110.86,110.8,110.83,9687.0,95.6414,95.6932,95.6414,95.6673,9687.0
2019-09-27 15:00:00,110.84,110.92,110.84,110.88,8028.0,95.6759,95.745,95.6759,95.7104,8028.0
2019-09-27 15:05:00,110.87,110.87,110.77,110.8,8482.0,95.7018,95.7018,95.6155,95.6414,8482.0
2019-09-27 15:10:00,110.8,110.85,110.79,110.81,5523.0,95.6414,95.6845,95.6327,95.65,5523.0
2019-09-27 15:15:00,110.81,110.99,110.81,110.97,9339.0,95.65,95.8054,95.65,95.7881,9339.0
2019-09-27 15:20:00,111.0,111.06,110.98,111.05,5237.0,95.814,95.8658,95.7968,95.8572,5237.0
2019-09-27 15:25:00,111.03,111.04,110.91,110.94,14530.0,95.8399,95.8485,95.7363,95.7622,14530.0
2019-09-27 15:30:00,110.91,111.06,110.9,111.04,33874.0,95.7363,95.8658,95.7277,95.8485,33874.0
2019-09-27 15:35:00,111.08,111.1,111.0,111.08,16234.0,95.8831,95.9003,95.814,95.8831,16234.0
2019-09-27 15:40:00,111.08,111.15,111.07,111.11,5170.0,95.8831,95.9435,95.8744,95.909,5170.0
2019-09-27 15:45:00,111.12,111.15,111.09,111.14,10257.0,95.9176,95.9435,95.8917,95.9349,10257.0
2019-09-27 15:50:00,111.13,111.31,111.13,111.2,41792.0,95.9262,96.0816,95.9262,95.9867,41792.0
2019-09-27 15:55:00,111.21,111.29,111.11,111.29,17001.0,95.9953,96.0643,95.909,96.0643,17001.0
2019-09-30 09:30:00,111.4,111.62,111.4,111.6,42807.0,96.1593,96.3492,96.1593,96.3319,42807.0
2019-09-30 09:35:00,111.57,111.66,111.56,111.64,4002.0,96.306,96.3837,96.2974,96.3665,4002.0
2019-09-30 09:40:00,111.64,111.64,111.59,111.6,2699.0,96.3665,96.3665,96.3233,96.3319,2699.0
2019-09-30 09:45:00,111.56,111.65,111.53,111.64,17827.0,96.2974,96.3751,96.2715,96.3665,17827.0
2019-09-30 09:50:00,111.63,111.66,111.58,111.59,9162.0,96.3578,96.3837,96.3147,96.3233,9162.0
2019-09-30 09:55:00,111.58,111.63,111.53,111.61,13729.0,96.3147,96.3578,96.2715,96.3406,13729.0
2019-09-30 10:00:00,111.61,111.62,111.56,111.56,4731.0,96.3406,96.3492,96.2974,96.2974,4731.0
2019-09-30 10:05:00,111.57,111.61,111.55,111.59,12851.0,96.306,96.3406,96.2888,96.3233,12851.0
2019-09-30 10:10:00,111.61,111.68,111.6,111.68,8565.0,96.3406,96.401,96.3319,96.401,8565.0
2019-09-30 10:15:00,111.69,111.72,111.62,111.63,14363.0,96.4096,96.4355,96.3492,96.3578,14363.0
2019-09-30 10:20:00,111.59,111.62,111.56,111.56,3307.0,96.3233,96.3492,96.2974,96.2974,3307.0
2019-09-30 10:25:00,111.55,111.61,111.54,111.54,14823.0,96.2888,96.3406,96.2801,96.2801,14823.0
2019-09-30 10:30:00,111.58,111.59,111.56,111.58,1745.0,96.3147,96.3233,96.2974,96.3147,1745.0
2019-09-30 10:35:00,111.57,111.63,111.57,111.63,6187.0,96.306,96.3578,96.306,96.3578,6187.0
2019-09-30 10:40:00,111.68,111.72,111.62,111.63,12253.0,96.401,96.4355,96.3492,96.3578,12253.0
2019-09-30 10:45:00,111.62,111.65,111.59,111.64,71411.0,96.3492,96.3751,96.3233,96.3665,71411.0
2019-09-30 10:50:00,111.63,111.74,111.61,111.74,8942.0,96.3578,96.4528,96.3406,96.4528,8942.0
2019-09-30 10:55:00,111.75,111.76,111.67,111.67,11332.0,96.4614,96.47,96.3924,96.3924,11332.0
2019-09-30 11:00:00,111.68,111.72,111.61,111.62,19399.0,96.401,96.4355,96.3406,96.3492,19399.0
2019-09-30 11:05:00,111.61,111.68,111.6,111.68,22543.0,96.3406,96.401,96.3319,96.401,22543.0
2019-09-30 11:10:00,111.68,111.69,111.64,111.65,1965.0,96.401,96.4096,96.3665,96.3751,1965.0
2019-09-30 11:15:00,111.63,111.69,111.62,111.69,6054.0,96.3578,96.4096,96.3492,96.4096,6054.0
2019-09-30 11:20:00,111.66,111.7,111.65,111.7,3127.0,96.3837,96.4182,96.3751,96.4182,3127.0
2019-09-30 11:25:00,111.72,111.8,111.71,111.8,8770.0,96.4355,96.5046,96.4269,96.5046,8770.0
2019-09-30 11:30:00,111.8,111.81,111.77,111.79,6897.0,96.5046,96.5132,96.4787,96.4959,6897.0
2019-09-30 11:35:00,111.78,111.79,111.75,111.77,17587.0,96.4873,96.4959,96.4614,96.4787,17587.0
2019-09-30 11:40:00,111.79,111.88,111.78,111.84,5643.0,96.4959,96.5736,96.4873,96.5391,5643.0
2019-09-30 11:45:00,111.83,111.84,111.79,111.79,12989.0,96.5305,96.5391,96.4959,96.4959,12989.0
2019-09-30 11:50:00,111.81,111.82,111.77,111.8,1596.0,96.5132,96.5218,96.4787,96.5046,1596.0
2019-09-30 11:55:00,111.79,111.83,111.77,111.83,2228.0,96.4959,96.5305,96.4787,96.5305,2228.0
2019-09-30 12:00:00,111.83,111.89,111.83,111.85,15179.0,96.5305,96.5823,96.5305,96.5477,15179.0
2019-09-30 12:05:00,111.84,111.88,111.83,111.86,9779.0,96.5391,96.5736,96.5305,96.5564,9779.0
2019-09-30 12:10:00,111.86,111.89,111.84,111.87,33067.0,96.5564,96.5823,96.5391,96.565,33067.0
2019-09-30 12:15:00,111.86,111.9,111.86,111.88,1669.0,96.5564,96.5909,96.5564,96.5736,1669.0
2019-09-30 12:20:00,111.91,111.94,111.9,111.94,4097.0,96.5995,96.6254,96.5909,96.6254,4097.0
2019-09-30 12:25:00,111.95,111.95,111.92,111.94,2700.0,96.634,96.634,96.6081,96.6254,2700.0
2019-09-30 12:30:00,111.94,111.94,111.86,111.88,3017.0,96.6254,96.6254,96.5564,96.5736,3017.0
2019-09-30 12:35:00,111.87,111.9,111.86,111.89,2892.0,96.565,96.5909,96.5564,96.5823,2892.0
2019-09-30 12:40:00,111.88,111.89,111.87,111.89,1100.0,96.5736,96.5823,96.565,96.5823,1100.0
2019-09-30 12:45:00,111.88,111.89,111.85,111.85,4007.0,96.5736,96.5823,96.5477,96.5477,4007.0
2019-09-30 12:50:00,111.85,111.86,111.84,111.85,4350.0,96.5477,96.5564,96.5391,96.5477,4350.0
2019-09-30 12:55:00,111.86,111.89,111.85,111.87,3263.0,96.5564,96.5823,96.5477,96.565,3263.0
2019-09-30 13:00:00,111.87,111.9,111.86,111.87,3357.0,96.565,96.5909,96.5564,96.565,3357.0
2019-09-30 13:05:00,111.86,111.89,111.85,111.85,6824.0,96.5564,96.5823,96.5477,96.5477,6824.0
2019-09-30 13:10:00,111.87,111.9,111.86,111.89,4610.0,96.565,96.5909,96.5564,96.5823,4610.0
2019-09-30 13:15:00,111.88,111.89,111.87,111.88,4365.0,96.5736,96.5823,96.565,96.5736,4365.0
2019-09-30 13:20:00,111.89,111.89,111.85,111.85,4987.0,96.5823,96.5823,96.5477,96.5477,4987.0
2019-09-30 13:25:00,111.85,111.86,111.84,111.85,2533.0,96.5477,96.5564,96.5391,96.5477,2533.0
2019-09-30 13:30:00,111.84,111.88,111.83,111.86,7600.0,96.5391,96.5736,96.5305,96.5564,7600.0
2019-09-30 13:35:00,111.85,111.9,111.83,111.88,48749.0,96.5477,96.5909,96.5305,96.5736,48749.0
2019-09-30 13:40:00,111.87,111.89,111.86,111.88,6433.0,96.565,96.5823,96.5564,96.5736,6433.0
2019-09-30 13:45:00,111.88,111.92,111.88,111.92,5151.0,96.5736,96.6081,96.5736,96.6081,5151.0
2019-09-30 13:50:00,111.92,111.93,111.87,111.88,4218.0,96.6081,96.6168,96.565,96.5736,4218.0
2019-09-30 13:55:00,111.85,111.86,111.82,111.82,7376.0,96.5477,96.5564,96.5218,96.5218,7376.0
2019-09-30 14:00:00,111.79,111.8,111.76,111.76,12192.0,96.4959,96.5046,96.47,96.47,12192.0
2019-09-30 14:05:00,111.76,111.77,111.74,111.76,8779.0,96.47,96.4787,96.4528,96.47,8779.0
2019-09-30 14:10:00,111.76,111.78,111.71,111.78,6724.0,96.47,96.4873,96.4269,96.4873,6724.0
2019-09-30 14:15:00,111.78,111.79,111.76,111.77,50087.0,96.4873,96.4959,96.47,96.4787,50087.0
2019-09-30 14:20:00,111.78,111.79,111.76,111.78,5369.0,96.4873,96.4959,96.47,96.4873,5369.0
2019-09-30 14:25:00,111.76,111.78,111.76,111.78,34275.0,96.47,96.4873,96.47,96.4873,34275.0
2019-09-30 14:30:00,111.78,111.79,111.75,111.79,16255.0,96.4873,96.4959,96.4614,96.4959,16255.0
2019-09-30 14:35:00,111.78,111.8,111.74,111.77,13965.0,96.4873,96.5046,96.4528,96.4787,13965.0
2019-09-30 14:40:00,111.77,111.82,111.75,111.82,11059.0,96.4787,96.5218,96.4614,96.5218,11059.0
2019-09-30 14:45:00,111.81,111.83,111.79,111.8,5421.0,96.5132,96.5305,96.4959,96.5046,5421.0
2019-09-30 14:50:00,111.79,111.83,111.77,111.81,6249.0,96.4959,96.5305,96.4787,96.5132,6249.0
2019-09-30 14:55:00,111.79,111.8,111.74,111.75,4891.0,96.4959,96.5046,96.4528,96.4614,4891.0
2019-09-30 15:00:00,111.75,111.75,111.7,111.7,6391.0,96.4614,96.4614,96.4182,96.4182,6391.0
2019-09-30 15:05:00,111.69,111.73,111.67,111.72,7672.0,96.4096,96.4441,96.3924,96.4355,7672.0
2019-09-30 15:10:00,111.72,111.76,111.71,111.75,9369.0,96.4355,96.47,96.4269,96.4614,9369.0
2019-09-30 15:15:00,111.77,111.78,111.75,111.77,3985.0,96.4787,96.4873,96.4614,96.4787,3985.0
2019-09-30 15:20:00,111.78,111.79,111.75,111.79,2860.0,96.4873,96.4959,96.4614,96.4959,2860.0
2019-09-30 15:25:00,111.79,111.81,111.73,111.73,58208.0,96.4959,96.5132,96.4441,96.4441,58208.0
2019-09-30 15:30:00,111.71,111.74,111.66,111.67,36339.0,96.4269,96.4528,96.3837,96.3924,36339.0
2019-09-30 15:35:00,111.65,111.71,111.65,111.7,10273.0,96.3751,96.4269,96.3751,96.4182,10273.0
2019-09-30 15:40:00,111.69,111.74,111.69,111.74,6942.0,96.4096,96.4528,96.4096,96.4528,6942.0
2019-09-30 15:45:00,111.76,111.79,111.59,111.66,43006.0,96.47,96.4959,96.3233,96.3837,43006.0
2019-09-30 15:50:00,111.64,111.74,111.62,111.62,28676.0,96.3665,96.4528,96.3492,96.3492,28676.0
2019-09-30 15:55:00,111.63,111.7,111.58,111.6,40773.0,96.3578,96.4182,96.3147,96.3319,40773.0
2019-10-01 09:30:00,111.98,112.07,111.92,112.03,17451.0,96.6599,96.7376,96.6081,96.7031,17451.0
2019-10-01 09:35:00,112.07,112.07,111.99,112.02,3990.0,96.7376,96.7376,96.6686,96.6945,3990.0
2019-10-01 09:40:00,112.04,112.05,111.99,112.02,4471.0,96.7117,96.7204,96.6686,96.6945,4471.0
2019-10-01 09:45:00,112.04,112.13,112.03,112.09,20576.0,96.7117,96.7894,96.7031,96.7549,20576.0
2019-10-01 09:50:00,112.07,112.08,112.02,112.04,14854.0,96.7376,96.7463,96.6945,96.7117,14854.0
2019-10-01 09:55:00,112.04,112.05,111.99,111.99,6443.0,96.7117,96.7204,96.6686,96.6686,6443.0
2019-10-01 10:00:00,112.0,112.0,111.52,111.52,52112.0,96.6772,96.6772,96.2629,96.2629,52112.0
2019-10-01 10:05:00,111.5,111.5,111.22,111.22,23076.0,96.2456,96.2456,96.0039,96.0039,23076.0
2019-10-01 10:10:00,111.21,111.24,111.05,111.06,16535.0,95.9953,96.0212,95.8572,95.8658,16535.0
2019-10-01 10:15:00,111.09,111.16,111.08,111.12,8412.0,95.8917,95.9521,95.8831,95.9176,8412.0
2019-10-01 10:20:00,111.02,111.05,110.96,111.03,14357.0,95.8313,95.8572,95.7795,95.8399,14357.0
2019-10-01 10:25:00,111.03,111.16,111.0,111.16,12323.0,95.8399,95.9521,95.814,95.9521,12323.0
2019-10-01 10:30:00,111.16,111.26,111.14,111.26,4531.0,95.9521,96.0384,95.9349,96.0384,4531.0
2019-10-01 10:35:00,111.26,111.26,111.14,111.2,12388.0,96.0384,96.0384,95.9349,95.9867,12388.0
2019-10-01 10:40:00,111.2,111.2,111.05,111.05,3598.0,95.9867,95.9867,95.8572,95.8572,3598.0
2019-10-01 10:45:00,111.09,111.18,111.07,111.07,10161.0,95.8917,95.9694,95.8744,95.8744,10161.0
2019-10-01 10:50:00,111.02,111.12,111.01,111.1,3890.0,95.8313,95.9176,95.8226,95.9003,3890.0
2019-10-01 10:55:00,111.08,111.1,110.89,110.9,7996.0,95.8831,95.9003,95.7191,95.7277,7996.0
2019-10-01 11:00:00,110.85,110.87,110.74,110.74,18609.0,95.6845,95.7018,95.5896,95.5896,18609.0
2019-10-01 11:05:00,110.76,110.88,110.72,110.88,11279.0,95.6068,95.7104,95.5723,95.7104,11279.0
2019-10-01 11:10:00,110.88,110.88,110.78,110.79,16435.0,95.7104,95.7104,95.6241,95.6327,16435.0
2019-10-01 11:15:00,110.75,110.86,110.73,110.82,3054.0,95.5982,95.6932,95.581,95.6586,3054.0
2019-10-01 11:20:00,110.81,110.94,110.81,110.94,8083.0,95.65,95.7622,95.65,95.7622,8083.0
2019-10-01 11:25:00,110.94,110.97,110.88,110.94,17203.0,95.7622,95.7881,95.7104,95.7622,17203.0
2019-10-01 11:30:00,110.95,110.96,110.9,110.91,68600.0,95.7709,95.7795,95.7277,95.7363,68600.0
2019-10-01 11:35:00,110.93,110.99,110.84,110.87,5155.0,95.7536,95.8054,95.6759,95.7018,5155.0
2019-10-01 11:40:00,110.88,110.88,110.7,110.76,19178.0,95.7104,95.7104,95.5551,95.6068,19178.0
2019-10-01 11:45:00,110.75,110.79,110.67,110.67,11926.0,95.5982,95.6327,95.5292,95.5292,11926.0
2019-10-01 11:50:00,110.67,110.73,110.66,110.66,9508.0,95.5292,95.581,95.5205,95.5205,9508.0
2019-10-01 11:55:00,110.64,110.69,110.62,110.69,41502.0,95.5033,95.5464,95.486,95.5464,41502.0
2019-10-01 12:00:00,110.67,110.67,110.57,110.57,4900.0,95.5292,95.5292,95.4428,95.4428,4900.0
2019-10-01 12:05:00,110.54,110.55,110.46,110.49,6515.0,95.4169,95.4256,95.3479,95.3738,6515.0
2019-10-01 12:10:00,110.49,110.49,110.34,110.35,10065.0,95.3738,95.3738,95.2443,95.2529,10065.0
2019-10-01 12:15:00,110.35,110.48,110.35,110.45,21565.0,95.2529,95.3652,95.2529,95.3393,21565.0
2019-10-01 12:20:00,110.47,110.5,110.41,110.42,5267.0,95.3565,95.3824,95.3047,95.3134,5267.0
2019-10-01 12:25:00,110.39,110.52,110.39,110.43,8092.0,95.2875,95.3997,95.2875,95.322,8092.0
2019-10-01 12:30:00,110.42,110.45,110.42,110.42,3137.0,95.3134,95.3393,95.3134,95.3134,3137.0
2019-10-01 12:35:00,110.43,110.51,110.43,110.44,12378.0,95.322,95.3911,95.322,95.3306,12378.0
2019-10-01 12:40:00,110.41,110.52,110.41,110.52,4839.0,95.3047,95.3997,95.3047,95.3997,4839.0
2019-10-01 12:45:00,110.53,110.54,110.45,110.48,52260.0,95.4083,95.4169,95.3393,95.3652,52260.0
2019-10-01 12:50:00,110.5,110.5,110.41,110.42,10520.0,95.3824,95.3824,95.3047,95.3134,10520.0
2019-10-01 12:55:00,110.41,110.42,110.33,110.33,17342.0,95.3047,95.3134,95.2357,95.2357,17342.0
2019-10-01 13:00:00,110.32,110.33,110.29,110.32,3962.0,95.227,95.2357,95.2011,95.227,3962.0
2019-10-01 13:05:00,110.31,110.32,110.2,110.23,52186.0,95.2184,95.227,95.1235,95.1494,52186.0
2019-10-01 13:10:00,110.22,110.22,110.12,110.13,30366.0,95.1407,95.1407,95.0544,95.063,30366.0
2019-10-01 13:15:00,110.13,110.16,110.1,110.11,26592.0,95.063,95.0889,95.0371,95.0458,26592.0
2019-10-01 13:20:00,110.12,110.15,110.07,110.07,27189.0,95.0544,95.0803,95.0112,95.0112,27189.0
2019-10-01 13:25:00,110.08,110.15,110.07,110.1,5538.0,95.0199,95.0803,95.0112,95.0371,5538.0
2019-10-01 13:30:00,110.09,110.13,109.98,110.01,42073.0,95.0285,95.063,94.9336,94.9595,42073.0
2019-10-01 13:35:00,110.05,110.06,109.98,110.02,16582.0,94.994,95.0026,94.9336,94.9681,16582.0
2019-10-01 13:40:00,110.02,110.1,110.02,110.08,50025.0,94.9681,95.0371,94.9681,95.0199,50025.0
2019-10-01 13:45:00,110.08,110.11,110.04,110.11,19117.0,95.0199,95.0458,94.9854,95.0458,19117.0
2019-10-01 13:50:00,110.12,110.12,110.05,110.05,8566.0,95.0544,95.0544,94.994,94.994,8566.0
2019-10-01 13:55:00,110.04,110.06,110.0,110.02,4303.0,94.9854,95.0026,94.9508,94.9681,4303.0
2019-10-01 14:00:00,110.01,110.1,109.97,110.05,17837.0,94.9595,95.0371,94.9249,94.994,17837.0
2019-10-01 14:05:00,109.97,110.0,109.9,109.9,32558.0,94.9249,94.9508,94.8645,94.8645,32558.0
2019-10-01 14:10:00,109.92,110.07,109.91,110.06,9001.0,94.8818,95.0112,94.8731,95.0026,9001.0
2019-10-01 14:15:00,110.05,110.06,110.02,110.05,22715.0,94.994,95.0026,94.9681,94.994,22715.0
2019-10-01 14:20:00,110.05,110.11,110.05,110.1,6928.0,94.994,95.0458,94.994,95.0371,6928.0
2019-10-01 14:25:00,110.1,110.11,110.05,110.07,22143.0,95.0371,95.0458,94.994,95.0112,22143.0
2019-10-01 14:30:00,110.1,110.26,110.1,110.24,8020.0,95.0371,95.1753,95.0371,95.158,8020.0
2019-10-01 14:35:00,110.25,110.25,110.17,110.21,14918.0,95.1666,95.1666,95.0976,95.1321,14918.0
2019-10-01 14:40:00,110.21,110.26,110.21,110.24,6239.0,95.1321,95.1753,95.1321,95.158,6239.0
2019-10-01 14:45:00,110.26,110.33,110.25,110.27,5418.0,95.1753,95.2357,95.1666,95.1839,5418.0
2019-10-01 14:50:00,110.29,110.29,110.24,110.28,21062.0,95.2011,95.2011,95.158,95.1925,21062.0
2019-10-01 14:55:00,110.25,110.28,110.19,110.23,10205.0,95.1666,95.1925,95.1148,95.1494,10205.0
2019-10-01 15:00:00,110.23,110.26,110.18,110.23,63215.0,95.1494,95.1753,95.1062,95.1494,63215.0
2019-10-01 15:05:00,110.23,110.33,110.19,110.32,31774.0,95.1494,95.2357,95.1148,95.227,31774.0
2019-10-01 15:10:00,110.31,110.31,110.14,110.15,26507.0,95.2184,95.2184,95.0717,95.0803,26507.0
2019-10-01 15:15:00,110.14,110.23,110.12,110.2,38570.0,95.0717,95.1494,95.0544,95.1235,38570.0
2019-10-01 15:20:00,110.2,110.25,110.17,110.24,10638.0,95.1235,95.1666,95.0976,95.158,10638.0
2019-10-01 15:25:00,110.25,110.35,110.25,110.33,9788.0,95.1666,95.2529,95.1666,95.2357,9788.0
2019-10-01 15:30:00,110.27,110.29,110.21,110.25,11217.0,95.1839,95.2011,95.1321,95.1666,11217.0
2019-10-01 15:35:00,110.25,110.27,110.13,110.14,71745.0,95.1666,95.1839,95.063,95.0717,71745.0
2019-10-01 15:40:00,110.14,110.16,110.06,110.14,39715.0,95.0717,95.0889,95.0026,95.0717,39715.0
2019-10-01 15:45:00,110.15,110.17,110.05,110.06,17008.0,95.0803,95.0976,94.994,95.0026,17008.0
2019-10-01 15:50:00,110.07,110.14,110.05,110.14,27375.0,95.0112,95.0717,94.994,95.0717,27375.0
2019-10-01 15:55:00,110.13,110.17,110.0,110.03,28544.0,95.063,95.0976,94.9508,94.9767,28544.0
2019-10-02 09:30:00,109.48,109.58,109.13,109.17,37183.0,94.502,94.5883,94.1999,94.2344,37183.0
2019-10-02 09:35:00,109.0,109.09,108.89,108.9,19580.0,94.0876,94.1653,93.9927,94.0013,19580.0
2019-10-02 09:40:00,108.95,108.96,108.81,108.87,4090.0,94.0445,94.0531,93.9236,93.9754,4090.0
2019-10-02 09:45:00,108.83,108.96,108.8,108.87,15271.0,93.9409,94.0531,93.915,93.9754,15271.0
2019-10-02 09:50:00,108.88,108.88,108.73,108.81,4180.0,93.9841,93.9841,93.8546,93.9236,4180.0
2019-10-02 09:55:00,108.75,108.83,108.67,108.83,6522.0,93.8718,93.9409,93.8028,93.9409,6522.0
2019-10-02 10:00:00,108.78,108.78,108.67,108.71,75497.0,93.8977,93.8977,93.8028,93.8373,75497.0
2019-10-02 10:05:00,108.78,108.89,108.75,108.86,5265.0,93.8977,93.9927,93.8718,93.9668,5265.0
2019-10-02 10:10:00,108.83,108.93,108.82,108.88,19791.0,93.9409,94.0272,93.9323,93.9841,19791.0
2019-10-02 10:15:00,108.87,108.93,108.86,108.9,11117.0,93.9754,94.0272,93.9668,94.0013,11117.0
2019-10-02 10:20:00,108.89,108.91,108.72,108.72,4737.0,93.9927,94.0099,93.8459,93.8459,4737.0
2019-10-02 10:25:00,108.72,108.74,108.68,108.71,9115.0,93.8459,93.8632,93.8114,93.8373,9115.0
2019-10-02 10:30:00,108.58,108.58,108.38,108.43,9161.0,93.7251,93.7251,93.5525,93.5956,9161.0
2019-10-02 10:35:00,108.45,108.46,108.33,108.36,13048.0,93.6129,93.6215,93.5093,93.5352,13048.0
2019-10-02 10:40:00,108.33,108.38,108.29,108.37,5914.0,93.5093,93.5525,93.4748,93.5438,5914.0
2019-10-02 10:45:00,108.34,108.36,108.23,108.23,6763.0,93.5179,93.5352,93.423,93.423,6763.0
2019-10-02 10:50:00,108.22,108.41,108.22,108.4,9475.0,93.4143,93.5784,93.4143,93.5697,9475.0
2019-10-02 10:55:00,108.4,108.46,108.34,108.34,78530.0,93.5697,93.6215,93.5179,93.5179,78530.0
2019-10-02 11:00:00,108.31,108.52,108.31,108.5,14869.0,93.492,93.6733,93.492,93.656,14869.0
2019-10-02 11:05:00,108.5,108.53,108.44,108.5,19783.0,93.656,93.6819,93.6042,93.656,19783.0
2019-10-02 11:10:00,108.5,108.5,108.36,108.39,5620.0,93.656,93.656,93.5352,93.5611,5620.0
2019-10-02 11:15:00,108.36,108.41,108.27,108.39,6016.0,93.5352,93.5784,93.4575,93.5611,6016.0
2019-10-02 11:20:00,108.43,108.43,108.29,108.41,17316.0,93.5956,93.5956,93.4748,93.5784,17316.0
2019-10-02 11:25:00,108.39,108.39,108.21,108.21,2593.0,93.5611,93.5611,93.4057,93.4057,2593.0
2019-10-02 11:30:00,108.23,108.24,108.01,108.01,13031.0,93.423,93.4316,93.2331,93.2331,13031.0
2019-10-02 11:35:00,108.02,108.1,107.92,108.1,18185.0,93.2417,93.3108,93.1554,93.3108,18185.0
2019-10-02 11:40:00,108.07,108.12,108.06,108.08,7942.0,93.2849,93.328,93.2762,93.2935,7942.0
2019-10-02 11:45:00,108.09,108.13,108.02,108.02,3534.0,93.3021,93.3367,93.2417,93.2417,3534.0
2019-10-02 11:50:00,108.06,108.2,108.06,108.18,6048.0,93.2762,93.3971,93.2762,93.3798,6048.0
2019-10-02 11:55:00,108.18,108.21,108.12,108.21,9421.0,93.3798,93.4057,93.328,93.4057,9421.0
2019-10-02 12:00:00,108.16,108.16,108.1,108.14,6249.0,93.3626,93.3626,93.3108,93.3453,6249.0
2019-10-02 12:05:00,108.15,108.2,108.14,108.15,8238.0,93.3539,93.3971,93.3453,93.3539,8238.0
2019-10-02 12:10:00,108.15,108.16,107.99,108.0,11422.0,93.3539,93.3626,93.2158,93.2244,11422.0
2019-10-02 12:15:00,108.0,108.02,107.92,107.96,4828.0,93.2244,93.2417,93.1554,93.1899,4828.0
2019-10-02 12:20:00,107.94,107.97,107.91,107.94,4968.0,93.1727,93.1986,93.1468,93.1727,4968.0
2019-10-02 12:25:00,107.93,107.99,107.93,107.99,3947.0,93.164,93.2158,93.164,93.2158,3947.0
2019-10-02 12:30:00,107.99,108.01,107.95,107.96,1747.0,93.2158,93.2331,93.1813,93.1899,1747.0
2019-10-02 12:35:00,107.94,107.94,107.82,107.83,9535.0,93.1727,93.1727,93.0691,93.0777,9535.0
2019-10-02 12:40:00,107.83,107.83,107.76,107.76,2595.0,93.0777,93.0777,93.0173,93.0173,2595.0
2019-10-02 12:45:00,107.78,107.8,107.69,107.69,8983.0,93.0345,93.0518,92.9569,92.9569,8983.0
2019-10-02 12:50:00,107.69,107.69,107.63,107.65,10525.0,92.9569,92.9569,92.9051,92.9223,10525.0
2019-10-02 12:55:00,107.62,107.76,107.6,107.74,8320.0,92.8964,93.0173,92.8792,93.0,8320.0
2019-10-02 13:00:00,107.71,107.8,107.66,107.79,12232.0,92.9741,93.0518,92.931,93.0432,12232.0
2019-10-02 13:05:00,107.76,107.9,107.76,107.9,19597.0,93.0173,93.1381,93.0173,93.1381,19597.0
2019-10-02 13:10:00,107.92,107.97,107.91,107.96,2635.0,93.1554,93.1986,93.1468,93.1899,2635.0
2019-10-02 13:15:00,107.95,107.95,107.9,107.9,8328.0,93.1813,93.1813,93.1381,93.1381,8328.0
2019-10-02 13:20:00,107.9,107.91,107.87,107.88,10475.0,93.1381,93.1468,93.1122,93.1209,10475.0
2019-10-02 13:25:00,107.88,108.01,107.87,107.95,5356.0,93.1209,93.2331,93.1122,93.1813,5356.0
2019-10-02 13:30:00,107.97,107.97,107.84,107.84,2197.0,93.1986,93.1986,93.0863,93.0863,2197.0
2019-10-02 13:35:00,107.86,107.9,107.81,107.83,6411.0,93.1036,93.1381,93.0604,93.0777,6411.0
2019-10-02 13:40:00,107.87,107.89,107.85,107.88,28860.0,93.1122,93.1295,93.095,93.1209,28860.0
2019-10-02 13:45:00,107.89,107.89,107.78,107.79,5942.0,93.1295,93.1295,93.0345,93.0432,5942.0
2019-10-02 13:50:00,107.8,107.85,107.77,107.84,21499.0,93.0518,93.095,93.0259,93.0863,21499.0
2019-10-02 13:55:00,107.84,107.91,107.83,107.89,4556.0,93.0863,93.1468,93.0777,93.1295,4556.0
2019-10-02 14:00:00,107.87,107.98,107.79,107.98,18772.0,93.1122,93.2072,93.0432,93.2072,18772.0
2019-10-02 14:05:00,107.93,107.94,107.87,107.91,6591.0,93.164,93.1727,93.1122,93.1468,6591.0
2019-10-02 14:10:00,107.96,107.97,107.9,107.95,5656.0,93.1899,93.1986,93.1381,93.1813,5656.0
2019-10-02 14:15:00,107.96,108.06,107.95,108.01,13575.0,93.1899,93.2762,93.1813,93.2331,13575.0
2019-10-02 14:20:00,108.05,108.13,108.05,108.13,8552.0,93.2676,93.3367,93.2676,93.3367,8552.0
2019-10-02 14:25:00,108.09,108.13,108.03,108.03,4438.0,93.3021,93.3367,93.2503,93.2503,4438.0
2019-10-02 14:30:00,108.05,108.08,107.98,108.05,30552.0,93.2676,93.2935,93.2072,93.2676,30552.0
2019-10-02 14:35:00,108.09,108.1,108.02,108.09,13021.0,93.3021,93.3108,93.2417,93.3021,13021.0
2019-10-02 14:40:00,108.11,108.17,108.08,108.16,6361.0,93.3194,93.3712,93.2935,93.3626,6361.0
2019-10-02 14:45:00,108.17,108.28,108.14,108.24,22381.0,93.3712,93.4661,93.3453,93.4316,22381.0
2019-10-02 14:50:00,108.24,108.27,108.17,108.18,8674.0,93.4316,93.4575,93.3712,93.3798,8674.0
2019-10-02 14:55:00,108.18,108.27,108.17,108.27,10377.0,93.3798,93.4575,93.3712,93.4575,10377.0
2019-10-02 15:00:00,108.28,108.29,108.13,108.14,7121.0,93.4661,93.4748,93.3367,93.3453,7121.0
2019-10-02 15:05:00,108.14,108.19,108.11,108.16,10520.0,93.3453,93.3885,93.3194,93.3626,10520.0
2019-10-02 15:10:00,108.18,108.37,108.17,108.33,28462.0,93.3798,93.5438,93.3712,93.5093,28462.0
2019-10-02 15:15:00,108.28,108.38,108.23,108.35,7905.0,93.4661,93.5525,93.423,93.5266,7905.0
2019-10-02 15:20:00,108.33,108.4,108.28,108.33,28529.0,93.5093,93.5697,93.4661,93.5093,28529.0
2019-10-02 15:25:00,108.33,108.38,108.23,108.25,13054.0,93.5093,93.5525,93.423,93.4402,13054.0
2019-10-02 15:30:00,108.2,108.31,108.15,108.3,21358.0,93.3971,93.492,93.3539,93.4834,21358.0
2019-10-02 15:35:00,108.32,108.34,108.22,108.23,14925.0,93.5007,93.5179,93.4143,93.423,14925.0
2019-10-02 15:40:00,108.25,108.29,108.18,108.2,15812.0,93.4402,93.4748,93.3798,93.3971,15812.0
2019-10-02 15:45:00,108.2,108.22,108.0,108.01,18484.0,93.3971,93.4143,93.2244,93.2331,18484.0
2019-10-02 15:50:00,107.97,108.03,107.91,108.02,20163.0,93.1986,93.2503,93.1468,93.2417,20163.0
2019-10-02 15:55:00,108.05,108.07,107.97,108.07,25681.0,93.2676,93.2849,93.1986,93.2849,25681.0
2019-10-03 09:30:00,108.01,108.15,107.83,108.06,72212.0,93.2331,93.3539,93.0777,93.2762,72212.0
2019-10-03 09:35:00,108.05,108.12,108.0,108.0,3666.0,93.2676,93.328,93.2244,93.2244,3666.0
2019-10-03 09:40:00,107.98,108.07,107.92,108.04,24795.0,93.2072,93.2849,93.1554,93.259,24795.0
2019-10-03 09:45:00,108.07,108.17,108.03,108.13,21989.0,93.2849,93.3712,93.2503,93.3367,21989.0
2019-10-03 09:50:00,108.14,108.16,108.11,108.14,9786.0,93.3453,93.3626,93.3194,93.3453,9786.0
2019-10-03 09:55:00,108.12,108.22,108.12,108.2,5570.0,93.328,93.4143,93.328,93.3971,5570.0
2019-10-03 10:00:00,108.17,108.19,107.16,107.22,60853.0,93.3712,93.3885,92.4994,92.5512,60853.0
2019-10-03 10:05:00,107.22,107.22,106.88,106.99,14436.0,92.5512,92.5512,92.2577,92.3526,14436.0
2019-10-03 10:10:00,106.97,107.09,106.9,107.09,7749.0,92.3354,92.4389,92.2749,92.4389,7749.0
2019-10-03 10:15:00,107.09,107.23,106.99,107.18,5213.0,92.4389,92.5598,92.3526,92.5166,5213.0
2019-10-03 10:20:00,107.2,107.43,107.2,107.38,37629.0,92.5339,92.7324,92.5339,92.6893,37629.0
2019-10-03 10:25:00,107.38,107.79,107.38,107.7,35238.0,92.6893,93.0432,92.6893,92.9655,35238.0
2019-10-03 10:30:00,107.61,107.71,107.58,107.71,6532.0,92.8878,92.9741,92.8619,92.9741,6532.0
2019-10-03 10:35:00,107.65,107.87,107.64,107.73,9934.0,92.9223,93.1122,92.9137,92.9914,9934.0
2019-10-03 10:40:00,107.71,107.71,107.57,107.57,14618.0,92.9741,92.9741,92.8533,92.8533,14618.0
2019-10-03 10:45:00,107.59,107.72,107.46,107.5,11801.0,92.8705,92.9828,92.7583,92.7929,11801.0
2019-10-03 10:50:00,107.49,107.52,107.41,107.47,13570.0,92.7842,92.8101,92.7152,92.767,13570.0
2019-10-03 10:55:00,107.45,107.77,107.44,107.74,7128.0,92.7497,93.0259,92.7411,93.0,7128.0
2019-10-03 11:00:00,107.73,108.02,107.65,107.98,24135.0,92.9914,93.2417,92.9223,93.2072,24135.0
2019-10-03 11:05:00,108.02,108.24,107.98,108.17,49346.0,93.2417,93.4316,93.2072,93.3712,49346.0
2019-10-03 11:10:00,108.14,108.26,108.08,108.18,12817.0,93.3453,93.4489,93.2935,93.3798,12817.0
2019-10-03 11:15:00,108.19,108.31,108.17,108.29,4784.0,93.3885,93.492,93.3712,93.4748,4784.0
2019-10-03 11:20:00,108.3,108.33,108.16,108.16,15619.0,93.4834,93.5093,93.3626,93.3626,15619.0
2019-10-03 11:25:00,108.17,108.18,108.05,108.1,5981.0,93.3712,93.3798,93.2676,93.3108,5981.0
2019-10-03 11:30:00,108.08,108.1,107.98,107.99,5841.0,93.2935,93.3108,93.2072,93.2158,5841.0
2019-10-03 11:35:00,108.03,108.04,107.86,107.86,8295.0,93.2503,93.259,93.1036,93.1036,8295.0
2019-10-03 11:40:00,107.88,107.94,107.86,107.92,6979.0,93.1209,93.1727,93.1036,93.1554,6979.0
2019-10-03 11:45:00,107.97,107.97,107.82,107.86,3251.0,93.1986,93.1986,93.0691,93.1036,3251.0
2019-10-03 11:50:00,107.87,107.91,107.84,107.91,3519.0,93.1122,93.1468,93.0863,93.1468,3519.0
2019-10-03 11:55:00,107.94,107.94,107.83,107.85,2404.0,93.1727,93.1727,93.0777,93.095,2404.0
2019-10-03 12:00:00,107.89,107.95,107.89,107.94,3286.0,93.1295,93.1813,93.1295,93.1727,3286.0
2019-10-03 12:05:00,107.96,108.07,107.95,107.99,5401.0,93.1899,93.2849,93.1813,93.2158,5401.0
2019-10-03 12:10:00,108.02,108.1,107.99,108.09,7289.0,93.2417,93.3108,93.2158,93.3021,7289.0
2019-10-03 12:15:00,108.1,108.11,107.9,107.9,12906.0,93.3108,93.3194,93.1381,93.1381,12906.0
2019-10-03 12:20:00,107.9,107.95,107.89,107.95,1221.0,93.1381,93.1813,93.1295,93.1813,1221.0
2019-10-03 12:25:00,108.05,108.16,108.02,108.15,8338.0,93.2676,93.3626,93.2417,93.3539,8338.0
2019-10-03 12:30:00,108.15,108.19,108.08,108.13,3606.0,93.3539,93.3885,93.2935,93.3367,3606.0
2019-10-03 12:35:00,108.14,108.16,108.11,108.12,2513.0,93.3453,93.3626,93.3194,93.328,2513.0
2019-10-03 12:40:00,108.2,108.24,108.18,108.19,1560.0,93.3971,93.4316,93.3798,93.3885,1560.0
2019-10-03 12:45:00,108.21,108.34,108.21,108.26,14838.0,93.4057,93.5179,93.4057,93.4489,14838.0
2019-10-03 12:50:00,108.31,108.31,108.2,108.25,2981.0,93.492,93.492,93.3971,93.4402,2981.0
2019-10-03 12:55:00,108.24,108.34,108.24,108.3,12855.0,93.4316,93.5179,93.4316,93.4834,12855.0
2019-10-03 13:00:00,108.32,108.36,108.25,108.25,12457.0,93.5007,93.5352,93.4402,93.4402,12457.0
2019-10-03 13:05:00,108.23,108.28,108.21,108.25,4691.0,93.423,93.4661,93.4057,93.4402,4691.0
2019-10-03 13:10:00,108.22,108.27,108.2,108.25,2365.0,93.4143,93.4575,93.3971,93.4402,2365.0
2019-10-03 13:15:00,108.21,108.27,108.2,108.27,2450.0,93.4057,93.4575,93.3971,93.4575,2450.0
2019-10-03 13:20:00,108.23,108.28,108.23,108.28,9510.0,93.423,93.4661,93.423,93.4661,9510.0
2019-10-03 13:25:00,108.32,108.33,108.27,108.28,4297.0,93.5007,93.5093,93.4575,93.4661,4297.0
2019-10-03 13:30:00,108.27,108.32,108.27,108.31,6529.0,93.4575,93.5007,93.4575,93.492,6529.0
2019-10-03 13:35:00,108.3,108.3,108.23,108.27,4831.0,93.4834,93.4834,93.423,93.4575,4831.0
2019-10-03 13:40:00,108.33,108.49,108.33,108.45,69239.0,93.5093,93.6474,93.5093,93.6129,69239.0
2019-10-03 13:45:00,108.46,108.5,108.45,108.48,1858.0,93.6215,93.656,93.6129,93.6388,1858.0
2019-10-03 13:50:00,108.5,108.5,108.42,108.43,7963.0,93.656,93.656,93.587,93.5956,7963.0
2019-10-03 13:55:00,108.44,108.48,108.39,108.47,3008.0,93.6042,93.6388,93.5611,93.6301,3008.0
2019-10-03 14:00:00,108.46,108.47,108.39,108.39,5440.0,93.6215,93.6301,93.5611,93.5611,5440.0
2019-10-03 14:05:00,108.41,108.45,108.38,108.4,13262.0,93.5784,93.6129,93.5525,93.5697,13262.0
2019-10-03 14:10:00,108.4,108.48,108.39,108.46,10514.0,93.5697,93.6388,93.5611,93.6215,10514.0
2019-10-03 14:15:00,108.46,108.5,108.45,108.47,9077.0,93.6215,93.656,93.6129,93.6301,9077.0
2019-10-03 14:20:00,108.49,108.54,108.49,108.54,4057.0,93.6474,93.6906,93.6474,93.6906,4057.0
2019-10-03 14:25:00,108.54,108.58,108.53,108.55,10194.0,93.6906,93.7251,93.6819,93.6992,10194.0
2019-10-03 14:30:00,108.54,108.55,108.5,108.51,28715.0,93.6906,93.6992,93.656,93.6647,28715.0
2019-10-03 14:35:00,108.51,108.51,108.41,108.43,11582.0,93.6647,93.6647,93.5784,93.5956,11582.0
2019-10-03 14:40:00,108.43,108.46,108.41,108.42,7535.0,93.5956,93.6215,93.5784,93.587,7535.0
2019-10-03 14:45:00,108.4,108.47,108.4,108.45,2753.0,93.5697,93.6301,93.5697,93.6129,2753.0
2019-10-03 14:50:00,108.46,108.47,108.37,108.39,6346.0,93.6215,93.6301,93.5438,93.5611,6346.0
2019-10-03 14:55:00,108.37,108.39,108.35,108.38,11406.0,93.5438,93.5611,93.5266,93.5525,11406.0
2019-10-03 15:00:00,108.41,108.41,108.34,108.37,4486.0,93.5784,93.5784,93.5179,93.5438,4486.0
2019-10-03 15:05:00,108.36,108.4,108.35,108.4,6879.0,93.5352,93.5697,93.5266,93.5697,6879.0
2019-10-03 15:10:00,108.39,108.44,108.38,108.4,12533.0,93.5611,93.6042,93.5525,93.5697,12533.0
2019-10-03 15:15:00,108.42,108.42,108.31,108.34,23071.0,93.587,93.587,93.492,93.5179,23071.0
2019-10-03 15:20:00,108.35,108.41,108.34,108.34,12489.0,93.5266,93.5784,93.5179,93.5179,12489.0
2019-10-03 15:25:00,108.34,108.37,108.27,108.36,6348.0,93.5179,93.5438,93.4575,93.5352,6348.0
2019-10-03 15:30:00,108.34,108.35,108.28,108.29,13535.0,93.5179,93.5266,93.4661,93.4748,13535.0
2019-10-03 15:35:00,108.29,108.37,108.29,108.37,11151.0,93.4748,93.5438,93.4748,93.5438,11151.0
2019-10-03 15:40:00,108.37,108.44,108.35,108.37,11425.0,93.5438,93.6042,93.5266,93.5438,11425.0
2019-10-03 15:45:00,108.37,108.39,108.22,108.23,20392.0,93.5438,93.5611,93.4143,93.423,20392.0
2019-10-03 15:50:00,108.22,108.38,108.17,108.34,46800.0,93.4143,93.5525,93.3712,93.5179,46800.0
2019-10-03 15:55:00,108.36,108.66,108.36,108.64,76154.0,93.5352,93.7942,93.5352,93.7769,76154.0
2019-10-04 09:30:00,108.8,109.12,108.8,109.08,87851.0,93.915,94.1912,93.915,94.1567,87851.0
2019-10-04 09:35:00,109.14,109.18,109.03,109.05,4334.0,94.2085,94.243,94.1135,94.1308,4334.0
2019-10-04 09:40:00,109.0,109.1,108.95,109.06,9483.0,94.0876,94.174,94.0445,94.1394,9483.0
2019-10-04 09:45:00,109.07,109.16,109.06,109.12,14938.0,94.1481,94.2257,94.1394,94.1912,14938.0
2019-10-04 09:50:00,109.14,109.15,109.05,109.14,8365.0,94.2085,94.2171,94.1308,94.2085,8365.0
2019-10-04 09:55:00,109.11,109.22,109.07,109.22,10209.0,94.1826,94.2775,94.1481,94.2775,10209.0
2019-10-04 10:00:00,109.23,109.37,109.18,109.34,17816.0,94.2862,94.407,94.243,94.3811,17816.0
2019-10-04 10:05:00,109.35,109.36,109.16,109.16,3646.0,94.3898,94.3984,94.2257,94.2257,3646.0
2019-10-04 10:10:00,109.15,109.18,109.09,109.16,11333.0,94.2171,94.243,94.1653,94.2257,11333.0
2019-10-04 10:15:00,109.18,109.25,109.18,109.22,18212.0,94.243,94.3034,94.243,94.2775,18212.0
2019-10-04 10:20:00,109.24,109.3,109.21,109.27,17956.0,94.2948,94.3466,94.2689,94.3207,17956.0
2019-10-04 10:25:00,109.24,109.26,109.09,109.09,2669.0,94.2948,94.3121,94.1653,94.1653,2669.0
2019-10-04 10:30:00,109.11,109.12,109.05,109.07,24240.0,94.1826,94.1912,94.1308,94.1481,24240.0
2019-10-04 10:35:00,109.06,109.09,108.99,109.01,17624.0,94.1394,94.1653,94.079,94.0963,17624.0
2019-10-04 10:40:00,108.99,109.04,108.98,109.01,11620.0,94.079,94.1222,94.0704,94.0963,11620.0
2019-10-04 10:45:00,109.04,109.06,108.96,109.02,4285.0,94.1222,94.1394,94.0531,94.1049,4285.0
2019-10-04 10:50:00,109.06,109.13,109.03,109.12,8644.0,94.1394,94.1999,94.1135,94.1912,8644.0
2019-10-04 10:55:00,109.13,109.16,109.08,109.08,47770.0,94.1999,94.2257,94.1567,94.1567,47770.0
2019-10-04 11:00:00,109.01,109.15,108.99,109.06,6426.0,94.0963,94.2171,94.079,94.1394,6426.0
2019-10-04 11:05:00,109.12,109.17,109.12,109.17,5471.0,94.1912,94.2344,94.1912,94.2344,5471.0
2019-10-04 11:10:00,109.16,109.24,109.13,109.24,5059.0,94.2257,94.2948,94.1999,94.2948,5059.0
2019-10-04 11:15:00,109.25,109.27,109.23,109.26,2679.0,94.3034,94.3207,94.2862,94.3121,2679.0
2019-10-04 11:20:00,109.25,109.27,109.18,109.24,8462.0,94.3034,94.3207,94.243,94.2948,8462.0
2019-10-04 11:25:00,109.22,109.31,109.22,109.27,9941.0,94.2775,94.3552,94.2775,94.3207,9941.0
2019-10-04 11:30:00,109.35,109.45,109.35,109.43,18785.0,94.3898,94.4761,94.3898,94.4588,18785.0
2019-10-04 11:35:00,109.43,109.47,109.42,109.47,2926.0,94.4588,94.4933,94.4502,94.4933,2926.0
2019-10-04 11:40:00,109.48,109.5,109.42,109.42,8654.0,94.502,94.5192,94.4502,94.4502,8654.0
2019-10-04 11:45:00,109.41,109.43,109.39,109.41,14088.0,94.4415,94.4588,94.4243,94.4415,14088.0
2019-10-04 11:50:00,109.43,109.49,109.42,109.47,6564.0,94.4588,94.5106,94.4502,94.4933,6564.0
2019-10-04 11:55:00,109.46,109.5,109.4,109.42,6823.0,94.4847,94.5192,94.4329,94.4502,6823.0
2019-10-04 12:00:00,109.43,109.46,109.41,109.45,6478.0,94.4588,94.4847,94.4415,94.4761,6478.0
2019-10-04 12:05:00,109.46,109.48,109.43,109.46,8831.0,94.4847,94.502,94.4588,94.4847,8831.0
2019-10-04 12:10:00,109.47,109.47,109.41,109.41,3956.0,94.4933,94.4933,94.4415,94.4415,3956.0
2019-10-04 12:15:00,109.41,109.42,109.38,109.39,2479.0,94.4415,94.4502,94.4156,94.4243,2479.0
2019-10-04 12:20:00,109.41,109.48,109.41,109.48,3635.0,94.4415,94.502,94.4415,94.502,3635.0
2019-10-04 12:25:00,109.49,109.5,109.45,109.45,4233.0,94.5106,94.5192,94.4761,94.4761,4233.0
2019-10-04 12:30:00,109.45,109.48,109.43,109.45,2997.0,94.4761,94.502,94.4588,94.4761,2997.0
2019-10-04 12:35:00,109.44,109.47,109.44,109.47,6085.0,94.4674,94.4933,94.4674,94.4933,6085.0
2019-10-04 12:40:00,109.47,109.49,109.42,109.44,9263.0,94.4933,94.5106,94.4502,94.4674,9263.0
2019-10-04 12:45:00,109.44,109.46,109.42,109.46,4526.0,94.4674,94.4847,94.4502,94.4847,4526.0
2019-10-04 12:50:00,109.45,109.47,109.43,109.44,4579.0,94.4761,94.4933,94.4588,94.4674,4579.0
2019-10-04 12:55:00,109.43,109.46,109.4,109.46,3786.0,94.4588,94.4847,94.4329,94.4847,3786.0
2019-10-04 13:00:00,109.46,109.47,109.42,109.46,10178.0,94.4847,94.4933,94.4502,94.4847,10178.0
2019-10-04 13:05:00,109.46,109.47,109.37,109.37,4722.0,94.4847,94.4933,94.407,94.407,4722.0
2019-10-04 13:10:00,109.37,109.45,109.37,109.44,2459.0,94.407,94.4761,94.407,94.4674,2459.0
2019-10-04 13:15:00,109.43,109.45,109.42,109.44,1859.0,94.4588,94.4761,94.4502,94.4674,1859.0
2019-10-04 13:20:00,109.46,109.46,109.42,109.43,1372.0,94.4847,94.4847,94.4502,94.4588,1372.0
2019-10-04 13:25:00,109.42,109.46,109.42,109.46,5513.0,94.4502,94.4847,94.4502,94.4847,5513.0
2019-10-04 13:30:00,109.47,109.49,109.46,109.47,3322.0,94.4933,94.5106,94.4847,94.4933,3322.0
2019-10-04 13:35:00,109.48,109.5,109.47,109.48,33251.0,94.502,94.5192,94.4933,94.502,33251.0
2019-10-04 13:40:00,109.49,109.6,109.49,109.57,50978.0,94.5106,94.6055,94.5106,94.5797,50978.0
2019-10-04 13:45:00,109.56,109.58,109.54,109.57,8055.0,94.571,94.5883,94.5538,94.5797,8055.0
2019-10-04 13:50:00,109.57,109.58,109.52,109.53,5186.0,94.5797,94.5883,94.5365,94.5451,5186.0
2019-10-04 13:55:00,109.53,109.55,109.5,109.52,4499.0,94.5451,94.5624,94.5192,94.5365,4499.0
2019-10-04 14:00:00,109.55,109.56,109.49,109.54,4004.0,94.5624,94.571,94.5106,94.5538,4004.0
2019-10-04 14:05:00,109.53,109.55,109.5,109.55,5199.0,94.5451,94.5624,94.5192,94.5624,5199.0
2019-10-04 14:10:00,109.55,109.61,109.55,109.6,6585.0,94.5624,94.6142,94.5624,94.6055,6585.0
2019-10-04 14:15:00,109.6,109.68,109.6,109.65,12659.0,94.6055,94.6746,94.6055,94.6487,12659.0
2019-10-04 14:20:00,109.65,109.69,109.64,109.68,7514.0,94.6487,94.6832,94.6401,94.6746,7514.0
2019-10-04 14:25:00,109.7,109.7,109.66,109.68,4967.0,94.6919,94.6919,94.6573,94.6746,4967.0
2019-10-04 14:30:00,109.67,109.7,109.67,109.69,3372.0,94.666,94.6919,94.666,94.6832,3372.0
2019-10-04 14:35:00,109.69,109.73,109.69,109.73,18555.0,94.6832,94.7178,94.6832,94.7178,18555.0
2019-10-04 14:40:00,109.73,109.74,109.71,109.72,4869.0,94.7178,94.7264,94.7005,94.7091,4869.0
2019-10-04 14:45:00,109.73,109.74,109.7,109.72,6193.0,94.7178,94.7264,94.6919,94.7091,6193.0
2019-10-04 14:50:00,109.68,109.69,109.65,109.66,3670.0,94.6746,94.6832,94.6487,94.6573,3670.0
2019-10-04 14:55:00,109.67,109.7,109.67,109.69,6006.0,94.666,94.6919,94.666,94.6832,6006.0
2019-10-04 15:00:00,109.7,109.71,109.69,109.71,4010.0,94.6919,94.7005,94.6832,94.7005,4010.0
2019-10-04 15:05:00,109.72,109.77,109.7,109.76,14363.0,94.7091,94.7523,94.6919,94.7437,14363.0
2019-10-04 15:10:00,109.78,109.78,109.73,109.74,10080.0,94.7609,94.7609,94.7178,94.7264,10080.0
2019-10-04 15:15:00,109.74,109.8,109.73,109.8,8038.0,94.7264,94.7782,94.7178,94.7782,8038.0
2019-10-04 15:20:00,109.8,109.82,109.76,109.78,6581.0,94.7782,94.7955,94.7437,94.7609,6581.0
2019-10-04 15:25:00,109.78,109.88,109.78,109.83,6691.0,94.7609,94.8472,94.7609,94.8041,6691.0
2019-10-04 15:30:00,109.83,109.94,109.81,109.92,6691.0,94.8041,94.899,94.7868,94.8818,6691.0
2019-10-04 15:35:00,109.91,109.98,109.9,109.97,15672.0,94.8731,94.9336,94.8645,94.9249,15672.0
2019-10-04 15:40:00,109.99,110.02,109.96,109.98,15298.0,94.9422,94.9681,94.9163,94.9336,15298.0
2019-10-04 15:45:00,109.99,110.12,109.98,110.09,17876.0,94.9422,95.0544,94.9336,95.0285,17876.0
2019-10-04 15:50:00,110.09,110.15,109.99,110.06,30268.0,95.0285,95.0803,94.9422,95.0026,30268.0
2019-10-04 15:55:00,110.06,110.19,110.06,110.1,42819.0,95.0026,95.1148,95.0026,95.0371,42819.0
2019-10-07 09:30:00,109.83,109.9,109.5,109.79,30687.0,94.8041,94.8645,94.5192,94.7696,30687.0
2019-10-07 09:35:00,109.76,109.79,109.67,109.67,8889.0,94.7437,94.7696,94.666,94.666,8889.0
2019-10-07 09:40:00,109.68,109.68,109.61,109.65,43377.0,94.6746,94.6746,94.6142,94.6487,43377.0
2019-10-07 09:45:00,109.64,109.68,109.61,109.68,1444.0,94.6401,94.6746,94.6142,94.6746,1444.0
2019-10-07 09:50:00,109.7,109.79,109.69,109.77,3997.0,94.6919,94.7696,94.6832,94.7523,3997.0
2019-10-07 09:55:00,109.75,109.79,109.67,109.67,7720.0,94.735,94.7696,94.666,94.666,7720.0
2019-10-07 10:00:00,109.73,109.75,109.64,109.72,15370.0,94.7178,94.735,94.6401,94.7091,15370.0
2019-10-07 10:05:00,109.76,109.86,109.76,109.84,5267.0,94.7437,94.83,94.7437,94.8127,5267.0
2019-10-07 10:10:00,109.89,109.9,109.85,109.88,12140.0,94.8559,94.8645,94.8213,94.8472,12140.0
2019-10-07 10:15:00,109.88,109.9,109.78,109.78,3343.0,94.8472,94.8645,94.7609,94.7609,3343.0
2019-10-07 10:20:00,109.8,109.85,109.78,109.83,8400.0,94.7782,94.8213,94.7609,94.8041,8400.0
2019-10-07 10:25:00,109.82,109.93,109.81,109.87,11425.0,94.7955,94.8904,94.7868,94.8386,11425.0
2019-10-07 10:30:00,109.87,109.91,109.86,109.88,5710.0,94.8386,94.8731,94.83,94.8472,5710.0
2019-10-07 10:35:00,109.9,109.9,109.77,109.78,5973.0,94.8645,94.8645,94.7523,94.7609,5973.0
2019-10-07 10:40:00,109.82,109.92,109.82,109.9,2553.0,94.7955,94.8818,94.7955,94.8645,2553.0
2019-10-07 10:45:00,109.85,109.9,109.84,109.88,4076.0,94.8213,94.8645,94.8127,94.8472,4076.0
2019-10-07 10:50:00,109.89,109.96,109.88,109.91,5055.0,94.8559,94.9163,94.8472,94.8731,5055.0
2019-10-07 10:55:00,109.91,110.0,109.91,109.95,41140.0,94.8731,94.9508,94.8731,94.9077,41140.0
2019-10-07 11:00:00,109.94,110.06,109.94,110.05,2908.0,94.899,95.0026,94.899,94.994,2908.0
2019-10-07 11:05:00,110.05,110.13,110.03,110.13,14023.0,94.994,95.063,94.9767,95.063,14023.0
2019-10-07 11:10:00,110.12,110.13,110.03,110.06,10058.0,95.0544,95.063,94.9767,95.0026,10058.0
2019-10-07 11:15:00,110.06,110.08,110.04,110.07,3432.0,95.0026,95.0199,94.9854,95.0112,3432.0
2019-10-07 11:20:00,110.08,110.09,110.03,110.05,3881.0,95.0199,95.0285,94.9767,94.994,3881.0
2019-10-07 11:25:00,110.06,110.16,110.04,110.12,7965.0,95.0026,95.0889,94.9854,95.0544,7965.0
2019-10-07 11:30:00,110.1,110.23,110.1,110.22,2247.0,95.0371,95.1494,95.0371,95.1407,2247.0
2019-10-07 11:35:00,110.23,110.24,110.14,110.18,9328.0,95.1494,95.158,95.0717,95.1062,9328.0
2019-10-07 11:40:00,110.14,110.27,110.13,110.25,2055.0,95.0717,95.1839,95.063,95.1666,2055.0
2019-10-07 11:45:00,110.26,110.26,110.19,110.2,9126.0,95.1753,95.1753,95.1148,95.1235,9126.0
2019-10-07 11:50:00,110.23,110.24,110.2,110.23,9382.0,95.1494,95.158,95.1235,95.1494,9382.0
2019-10-07 11:55:00,110.23,110.25,110.22,110.25,1446.0,95.1494,95.1666,95.1407,95.1666,1446.0
2019-10-07 12:00:00,110.25,110.25,110.21,110.21,3257.0,95.1666,95.1666,95.1321,95.1321,3257.0
2019-10-07 12:05:00,110.2,110.23,110.17,110.2,2513.0,95.1235,95.1494,95.0976,95.1235,2513.0
2019-10-07 12:10:00,110.18,110.24,110.17,110.2,9603.0,95.1062,95.158,95.0976,95.1235,9603.0
2019-10-07 12:15:00,110.23,110.25,110.19,110.22,3768.0,95.1494,95.1666,95.1148,95.1407,3768.0
2019-10-07 12:20:00,110.21,110.24,110.2,110.21,5715.0,95.1321,95.158,95.1235,95.1321,5715.0
2019-10-07 12:25:00,110.2,110.2,110.12,110.14,10287.0,95.1235,95.1235,95.0544,95.0717,10287.0
2019-10-07 12:30:00,110.13,110.14,110.09,110.12,9060.0,95.063,95.0717,95.0285,95.0544,9060.0
2019-10-07 12:35:00,110.12,110.13,110.08,110.12,2589.0,95.0544,95.063,95.0199,95.0544,2589.0
2019-10-07 12:40:00,110.13,110.17,110.13,110.16,3771.0,95.063,95.0976,95.063,95.0889,3771.0
2019-10-07 12:45:00,110.15,110.19,110.15,110.19,25086.0,95.0803,95.1148,95.0803,95.1148,25086.0
2019-10-07 12:50:00,110.18,110.19,110.13,110.14,10361.0,95.1062,95.1148,95.063,95.0717,10361.0
2019-10-07 12:55:00,110.12,110.14,110.11,110.14,3766.0,95.0544,95.0717,95.0458,95.0717,3766.0
2019-10-07 13:00:00,110.13,110.22,110.12,110.19,5916.0,95.063,95.1407,95.0544,95.1148,5916.0
2019-10-07 13:05:00,110.17,110.18,110.02,110.02,2034.0,95.0976,95.1062,94.9681,94.9681,2034.0
2019-10-07 13:10:00,109.99,110.06,109.97,110.02,6972.0,94.9422,95.0026,94.9249,94.9681,6972.0
2019-10-07 13:15:00,109.97,110.02,109.96,110.02,1792.0,94.9249,94.9681,94.9163,94.9681,1792.0
2019-10-07 13:20:00,110.04,110.08,110.03,110.07,6622.0,94.9854,95.0199,94.9767,95.0112,6622.0
2019-10-07 13:25:00,110.08,110.08,110.05,110.06,7157.0,95.0199,95.0199,94.994,95.0026,7157.0
2019-10-07 13:30:00,110.06,110.44,110.05,110.33,15136.0,95.0026,95.3306,94.994,95.2357,15136.0
2019-10-07 13:35:00,110.26,110.45,110.26,110.4,14215.0,95.1753,95.3393,95.1753,95.2961,14215.0
2019-10-07 13:40:00,110.38,110.41,110.36,110.37,26918.0,95.2788,95.3047,95.2616,95.2702,26918.0
2019-10-07 13:45:00,110.35,110.45,110.35,110.44,5714.0,95.2529,95.3393,95.2529,95.3306,5714.0
2019-10-07 13:50:00,110.44,110.45,110.41,110.42,4335.0,95.3306,95.3393,95.3047,95.3134,4335.0
2019-10-07 13:55:00,110.4,110.44,110.4,110.42,5340.0,95.2961,95.3306,95.2961,95.3134,5340.0
2019-10-07 14:00:00,110.44,110.44,110.34,110.35,10012.0,95.3306,95.3306,95.2443,95.2529,10012.0
2019-10-07 14:05:00,110.36,110.36,110.19,110.22,7165.0,95.2616,95.2616,95.1148,95.1407,7165.0
2019-10-07 14:10:00,110.21,110.23,110.11,110.13,15180.0,95.1321,95.1494,95.0458,95.063,15180.0
2019-10-07 14:15:00,110.09,110.13,110.08,110.11,9664.0,95.0285,95.063,95.0199,95.0458,9664.0
2019-10-07 14:20:00,110.14,110.14,110.02,110.08,14098.0,95.0717,95.0717,94.9681,95.0199,14098.0
2019-10-07 14:25:00,110.06,110.09,110.04,110.06,3442.0,95.0026,95.0285,94.9854,95.0026,3442.0
2019-10-07 14:30:00,110.08,110.09,109.92,109.97,4362.0,95.0199,95.0285,94.8818,94.9249,4362.0
2019-10-07 14:35:00,109.96,109.97,109.87,109.92,21803.0,94.9163,94.9249,94.8386,94.8818,21803.0
2019-10-07 14:40:00,109.91,109.94,109.84,109.91,9105.0,94.8731,94.899,94.8127,94.8731,9105.0
2019-10-07 14:45:00,109.91,109.92,109.83,109.86,3694.0,94.8731,94.8818,94.8041,94.83,3694.0
2019-10-07 14:50:00,109.85,109.88,109.72,109.77,19432.0,94.8213,94.8472,94.7091,94.7523,19432.0
2019-10-07 14:55:00,109.75,109.9,109.75,109.88,4275.0,94.735,94.8645,94.735,94.8472,4275.0
2019-10-07 15:00:00,109.85,109.91,109.84,109.87,2680.0,94.8213,94.8731,94.8127,94.8386,2680.0
2019-10-07 15:05:00,109.88,109.94,109.87,109.92,3877.0,94.8472,94.899,94.8386,94.8818,3877.0
2019-10-07 15:10:00,109.92,109.95,109.86,109.92,2013.0,94.8818,94.9077,94.83,94.8818,2013.0
2019-10-07 15:15:00,109.99,110.0,109.93,109.94,25259.0,94.9422,94.9508,94.8904,94.899,25259.0
2019-10-07 15:20:00,109.91,109.92,109.84,109.89,2865.0,94.8731,94.8818,94.8127,94.8559,2865.0
2019-10-07 15:25:00,109.9,110.0,109.9,109.95,5492.0,94.8645,94.9508,94.8645,94.9077,5492.0
2019-10-07 15:30:00,109.95,109.96,109.8,109.8,14362.0,94.9077,94.9163,94.7782,94.7782,14362.0
2019-10-07 15:35:00,109.83,109.87,109.81,109.87,8865.0,94.8041,94.8386,94.7868,94.8386,8865.0
2019-10-07 15:40:00,109.88,109.89,109.76,109.79,8105.0,94.8472,94.8559,94.7437,94.7696,8105.0
2019-10-07 15:45:00,109.78,109.86,109.77,109.77,3606.0,94.7609,94.83,94.7523,94.7523,3606.0
2019-10-07 15:50:00,109.75,109.75,109.65,109.69,39001.0,94.735,94.735,94.6487,94.6832,39001.0
2019-10-07 15:55:00,109.7,109.85,109.6,109.63,33015.0,94.6919,94.8213,94.6055,94.6314,33015.0
2019-10-08 09:30:00,108.91,109.19,108.63,108.69,31895.0,94.0099,94.2516,93.7683,93.82,31895.0
2019-10-08 09:35:00,108.68,108.68,108.48,108.48,51197.0,93.8114,93.8114,93.6388,93.6388,51197.0
2019-10-08 09:40:00,108.48,108.52,108.4,108.5,4529.0,93.6388,93.6733,93.5697,93.656,4529.0
2019-10-08 09:45:00,108.43,108.52,108.42,108.45,4099.0,93.5956,93.6733,93.587,93.6129,4099.0
2019-10-08 09:50:00,108.44,108.49,108.33,108.43,13472.0,93.6042,93.6474,93.5093,93.5956,13472.0
2019-10-08 09:55:00,108.43,108.47,108.39,108.4,15057.0,93.5956,93.6301,93.5611,93.5697,15057.0
2019-10-08 10:00:00,108.38,108.44,108.23,108.31,25326.0,93.5525,93.6042,93.423,93.492,25326.0
2019-10-08 10:05:00,108.29,108.33,108.18,108.25,4497.0,93.4748,93.5093,93.3798,93.4402,4497.0
2019-10-08 10:10:00,108.3,108.38,108.22,108.38,12540.0,93.4834,93.5525,93.4143,93.5525,12540.0
2019-10-08 10:15:00,108.33,108.4,108.25,108.39,10725.0,93.5093,93.5697,93.4402,93.5611,10725.0
2019-10-08 10:20:00,108.39,108.4,108.29,108.31,9873.0,93.5611,93.5697,93.4748,93.492,9873.0
2019-10-08 10:25:00,108.31,108.32,108.2,108.23,3892.0,93.492,93.5007,93.3971,93.423,3892.0
2019-10-08 10:30:00,108.26,108.35,108.14,108.16,7043.0,93.4489,93.5266,93.3453,93.3626,7043.0
2019-10-08 10:35:00,108.15,108.3,108.11,108.29,60396.0,93.3539,93.4834,93.3194,93.4748,60396.0
2019-10-08 10:40:00,108.29,108.33,108.21,108.24,11351.0,93.4748,93.5093,93.4057,93.4316,11351.0
2019-10-08 10:45:00,108.24,108.24,108.17,108.21,8536.0,93.4316,93.4316,93.3712,93.4057,8536.0
2019-10-08 10:50:00,108.17,108.22,108.15,108.2,12803.0,93.3712,93.4143,93.3539,93.3971,12803.0
2019-10-08 10:55:00,108.23,108.48,108.22,108.45,11725.0,93.423,93.6388,93.4143,93.6129,11725.0
2019-10-08 11:00:00,108.43,108.47,108.37,108.4,7576.0,93.5956,93.6301,93.5438,93.5697,7576.0
2019-10-08 11:05:00,108.45,108.46,108.35,108.36,1022.0,93.6129,93.6215,93.5266,93.5352,1022.0
2019-10-08 11:10:00,108.38,108.39,108.35,108.35,971.0,93.5525,93.5611,93.5266,93.5266,971.0
2019-10-08 11:15:00,108.36,108.47,108.35,108.39,9750.0,93.5352,93.6301,93.5266,93.5611,9750.0
2019-10-08 11:20:00,108.33,108.36,108.18,108.25,13094.0,93.5093,93.5352,93.3798,93.4402,13094.0
2019-10-08 11:25:00,108.24,108.25,108.19,108.19,4232.0,93.4316,93.4402,93.3885,93.3885,4232.0
2019-10-08 11:30:00,108.08,108.11,107.95,107.98,5735.0,93.2935,93.3194,93.1813,93.2072,5735.0
2019-10-08 11:35:00,107.96,108.12,107.94,108.07,21116.0,93.1899,93.328,93.1727,93.2849,21116.0
2019-10-08 11:40:00,108.05,108.1,108.01,108.03,2928.0,93.2676,93.3108,93.2331,93.2503,2928.0
2019-10-08 11:45:00,108.11,108.11,108.01,108.05,9045.0,93.3194,93.3194,93.2331,93.2676,9045.0
2019-10-08 11:50:00,108.08,108.15,108.06,108.15,3147.0,93.2935,93.3539,93.2762,93.3539,3147.0
2019-10-08 11:55:00,108.16,108.22,108.1,108.21,4434.0,93.3626,93.4143,93.3108,93.4057,4434.0
2019-10-08 12:00:00,108.2,108.2,108.1,108.11,2954.0,93.3971,93.3971,93.3108,93.3194,2954.0
2019-10-08 12:05:00,108.12,108.18,108.1,108.16,5465.0,93.328,93.3798,93.3108,93.3626,5465.0
2019-10-08 12:10:00,108.14,108.21,108.13,108.2,5297.0,93.3453,93.4057,93.3367,93.3971,5297.0
2019-10-08 12:15:00,108.2,108.21,108.15,108.18,4360.0,93.3971,93.4057,93.3539,93.3798,4360.0
2019-10-08 12:20:00,108.19,108.3,108.19,108.29,2847.0,93.3885,93.4834,93.3885,93.4748,2847.0
2019-10-08 12:25:00,108.31,108.34,108.29,108.33,6259.0,93.492,93.5179,93.4748,93.5093,6259.0
2019-10-08 12:30:00,108.31,108.33,108.27,108.29,4340.0,93.492,93.5093,93.4575,93.4748,4340.0
2019-10-08 12:35:00,108.28,108.29,108.25,108.26,4158.0,93.4661,93.4748,93.4402,93.4489,4158.0
2019-10-08 12:40:00,108.27,108.45,108.26,108.41,30069.0,93.4575,93.6129,93.4489,93.5784,30069.0
2019-10-08 12:45:00,108.42,108.7,108.41,108.54,22692.0,93.587,93.8287,93.5784,93.6906,22692.0
2019-10-08 12:50:00,108.57,108.57,108.5,108.52,4226.0,93.7165,93.7165,93.656,93.6733,4226.0
2019-10-08 12:55:00,108.51,108.51,108.4,108.44,15236.0,93.6647,93.6647,93.5697,93.6042,15236.0
2019-10-08 13:00:00,108.4,108.47,108.4,108.44,16063.0,93.5697,93.6301,93.5697,93.6042,16063.0
2019-10-08 13:05:00,108.42,108.43,108.38,108.43,812.0,93.587,93.5956,93.5525,93.5956,812.0
2019-10-08 13:10:00,108.42,108.46,108.38,108.4,5094.0,93.587,93.6215,93.5525,93.5697,5094.0
2019-10-08 13:15:00,108.43,108.47,108.39,108.47,5777.0,93.5956,93.6301,93.5611,93.6301,5777.0
2019-10-08 13:20:00,108.49,108.57,108.49,108.57,9385.0,93.6474,93.7165,93.6474,93.7165,9385.0
2019-10-08 13:25:00,108.58,108.61,108.56,108.6,2126.0,93.7251,93.751,93.7078,93.7424,2126.0
2019-10-08 13:30:00,108.61,108.68,108.59,108.59,9742.0,93.751,93.8114,93.7337,93.7337,9742.0
2019-10-08 13:35:00,108.59,108.6,108.5,108.57,35243.0,93.7337,93.7424,93.656,93.7165,35243.0
2019-10-08 13:40:00,108.59,108.63,108.56,108.63,9574.0,93.7337,93.7683,93.7078,93.7683,9574.0
2019-10-08 13:45:00,108.63,108.69,108.63,108.69,19226.0,93.7683,93.82,93.7683,93.82,19226.0
2019-10-08 13:50:00,108.68,108.69,108.64,108.64,7251.0,93.8114,93.82,93.7769,93.7769,7251.0
2019-10-08 13:55:00,108.63,108.64,108.57,108.57,7398.0,93.7683,93.7769,93.7165,93.7165,7398.0
2019-10-08 14:00:00,108.58,108.58,108.44,108.44,29951.0,93.7251,93.7251,93.6042,93.6042,29951.0
2019-10-08 14:05:00,108.5,108.58,108.48,108.56,6012.0,93.656,93.7251,93.6388,93.7078,6012.0
2019-10-08 14:10:00,108.53,108.56,108.52,108.54,5253.0,93.6819,93.7078,93.6733,93.6906,5253.0
2019-10-08 14:15:00,108.57,108.6,108.52,108.56,8271.0,93.7165,93.7424,93.6733,93.7078,8271.0
2019-10-08 14:20:00,108.59,108.6,108.53,108.58,6812.0,93.7337,93.7424,93.6819,93.7251,6812.0
2019-10-08 14:25:00,108.58,108.59,108.51,108.52,6125.0,93.7251,93.7337,93.6647,93.6733,6125.0
2019-10-08 14:30:00,108.53,108.71,108.5,108.65,34655.0,93.6819,93.8373,93.656,93.7855,34655.0
2019-10-08 14:35:00,108.67,108.83,108.66,108.74,26773.0,93.8028,93.9409,93.7942,93.8632,26773.0
2019-10-08 14:40:00,108.73,108.77,108.68,108.74,14510.0,93.8546,93.8891,93.8114,93.8632,14510.0
2019-10-08 14:45:00,108.76,108.91,108.72,108.91,12695.0,93.8805,94.0099,93.8459,94.0099,12695.0
2019-10-08 14:50:00,108.93,108.93,108.8,108.8,4066.0,94.0272,94.0272,93.915,93.915,4066.0
2019-10-08 14:55:00,108.76,108.84,108.3,108.47,56772.0,93.8805,93.9495,93.4834,93.6301,56772.0
2019-10-08 15:00:00,108.53,108.7,108.42,108.43,6354.0,93.6819,93.8287,93.587,93.5956,6354.0
2019-10-08 15:05:00,108.43,108.53,108.42,108.46,5797.0,93.5956,93.6819,93.587,93.6215,5797.0
2019-10-08 15:10:00,108.42,108.42,108.27,108.37,9081.0,93.587,93.587,93.4575,93.5438,9081.0
2019-10-08 15:15:00,108.37,108.49,108.31,108.46,16200.0,93.5438,93.6474,93.492,93.6215,16200.0
2019-10-08 15:20:00,108.49,108.6,108.46,108.49,7306.0,93.6474,93.7424,93.6215,93.6474,7306.0
2019-10-08 15:25:00,108.49,108.55,108.46,108.51,19061.0,93.6474,93.6992,93.6215,93.6647,19061.0
2019-10-08 15:30:00,108.53,108.6,108.44,108.45,45508.0,93.6819,93.7424,93.6042,93.6129,45508.0
2019-10-08 15:35:00,108.4,108.47,108.18,108.2,19948.0,93.5697,93.6301,93.3798,93.3971,19948.0
2019-10-08 15:40:00,108.2,108.23,108.07,108.17,19217.0,93.3971,93.423,93.2849,93.3712,19217.0
2019-10-08 15:45:00,108.2,108.21,108.04,108.07,18342.0,93.3971,93.4057,93.259,93.2849,18342.0
2019-10-08 15:50:00,108.06,108.15,107.99,107.99,38838.0,93.2762,93.3539,93.2158,93.2158,38838.0
2019-10-08 15:55:00,107.98,107.99,107.86,107.88,33997.0,93.2072,93.2158,93.1036,93.1209,33997.0
2019-10-09 09:30:00,108.6,108.67,108.49,108.49,75718.0,93.7424,93.8028,93.6474,93.6474,75718.0
2019-10-09 09:35:00,108.49,108.66,108.44,108.66,4573.0,93.6474,93.7942,93.6042,93.7942,4573.0
2019-10-09 09:40:00,108.71,108.77,108.56,108.57,3913.0,93.8373,93.8891,93.7078,93.7165,3913.0
2019-10-09 09:45:00,108.59,108.72,108.58,108.65,31703.0,93.7337,93.8459,93.7251,93.7855,31703.0
2019-10-09 09:50:00,108.65,108.67,108.44,108.44,31154.0,93.7855,93.8028,93.6042,93.6042,31154.0
2019-10-09 09:55:00,108.43,108.51,108.43,108.51,5220.0,93.5956,93.6647,93.5956,93.6647,5220.0
2019-10-09 10:00:00,108.49,108.53,108.46,108.48,4241.0,93.6474,93.6819,93.6215,93.6388,4241.0
2019-10-09 10:05:00,108.52,108.52,108.43,108.51,7579.0,93.6733,93.6733,93.5956,93.6647,7579.0
2019-10-09 10:10:00,108.51,108.6,108.48,108.49,8263.0,93.6647,93.7424,93.6388,93.6474,8263.0
2019-10-09 10:15:00,108.49,108.58,108.48,108.58,6558.0,93.6474,93.7251,93.6388,93.7251,6558.0
2019-10-09 10:20:00,108.61,108.65,108.58,108.62,7788.0,93.751,93.7855,93.7251,93.7596,7788.0
2019-10-09 10:25:00,108.65,108.67,108.6,108.67,4155.0,93.7855,93.8028,93.7424,93.8028,4155.0
2019-10-09 10:30:00,108.64,108.7,108.62,108.7,2622.0,93.7769,93.8287,93.7596,93.8287,2622.0
2019-10-09 10:35:00,108.67,108.67,108.57,108.59,4599.0,93.8028,93.8028,93.7165,93.7337,4599.0
2019-10-09 10:40:00,108.57,108.64,108.55,108.63,3118.0,93.7165,93.7769,93.6992,93.7683,3118.0
2019-10-09 10:45:00,108.69,108.69,108.61,108.64,2762.0,93.82,93.82,93.751,93.7769,2762.0
2019-10-09 10:50:00,108.61,108.62,108.51,108.54,5836.0,93.751,93.7596,93.6647,93.6906,5836.0
2019-10-09 10:55:00,108.47,108.53,108.46,108.51,1992.0,93.6301,93.6819,93.6215,93.6647,1992.0
2019-10-09 11:00:00,108.56,108.56,108.34,108.37,6986.0,93.7078,93.7078,93.5179,93.5438,6986.0
2019-10-09 11:05:00,108.4,108.41,108.33,108.34,2363.0,93.5697,93.5784,93.5093,93.5179,2363.0
2019-10-09 11:10:00,108.36,108.36,108.28,108.32,5404.0,93.5352,93.5352,93.4661,93.5007,5404.0
2019-10-09 11:15:00,108.34,108.5,108.34,108.46,1119.0,93.5179,93.656,93.5179,93.6215,1119.0
2019-10-09 11:20:00,108.45,108.49,108.44,108.46,4130.0,93.6129,93.6474,93.6042,93.6215,4130.0
2019-10-09 11:25:00,108.48,108.51,108.42,108.43,12191.0,93.6388,93.6647,93.587,93.5956,12191.0
2019-10-09 11:30:00,108.45,108.52,108.42,108.48,3154.0,93.6129,93.6733,93.587,93.6388,3154.0
2019-10-09 11:35:00,108.51,108.58,108.48,108.54,3016.0,93.6647,93.7251,93.6388,93.6906,3016.0
2019-10-09 11:40:00,108.55,108.59,108.54,108.58,5251.0,93.6992,93.7337,93.6906,93.7251,5251.0
2019-10-09 11:45:00,108.59,108.71,108.59,108.64,10427.0,93.7337,93.8373,93.7337,93.7769,10427.0
2019-10-09 11:50:00,108.66,108.68,108.58,108.58,12634.0,93.7942,93.8114,93.7251,93.7251,12634.0
2019-10-09 11:55:00,108.62,108.62,108.54,108.57,8196.0,93.7596,93.7596,93.6906,93.7165,8196.0
2019-10-09 12:00:00,108.58,108.62,108.55,108.61,4852.0,93.7251,93.7596,93.6992,93.751,4852.0
2019-10-09 12:05:00,108.62,108.69,108.61,108.64,8617.0,93.7596,93.82,93.751,93.7769,8617.0
2019-10-09 12:10:00,108.67,108.67,108.63,108.67,4189.0,93.8028,93.8028,93.7683,93.8028,4189.0
2019-10-09 12:15:00,108.71,108.71,108.64,108.67,9113.0,93.8373,93.8373,93.7769,93.8028,9113.0
2019-10-09 12:20:00,108.66,108.71,108.65,108.68,6035.0,93.7942,93.8373,93.7855,93.8114,6035.0
2019-10-09 12:25:00,108.68,108.7,108.62,108.64,7315.0,93.8114,93.8287,93.7596,93.7769,7315.0
2019-10-09 12:30:00,108.63,108.67,108.63,108.67,1825.0,93.7683,93.8028,93.7683,93.8028,1825.0
2019-10-09 12:35:00,108.68,108.69,108.64,108.66,3243.0,93.8114,93.82,93.7769,93.7942,3243.0
2019-10-09 12:40:00,108.62,108.65,108.62,108.64,4102.0,93.7596,93.7855,93.7596,93.7769,4102.0
2019-10-09 12:45:00,108.64,108.67,108.59,108.66,6552.0,93.7769,93.8028,93.7337,93.7942,6552.0
2019-10-09 12:50:00,108.68,108.68,108.57,108.59,2587.0,93.8114,93.8114,93.7165,93.7337,2587.0
2019-10-09 12:55:00,108.6,108.69,108.58,108.69,3363.0,93.7424,93.82,93.7251,93.82,3363.0
2019-10-09 13:00:00,108.72,108.87,108.68,108.68,8380.0,93.8459,93.9754,93.8114,93.8114,8380.0
2019-10-09 13:05:00,108.68,108.7,108.65,108.68,1372.0,93.8114,93.8287,93.7855,93.8114,1372.0
2019-10-09 13:10:00,108.64,108.69,108.64,108.67,3778.0,93.7769,93.82,93.7769,93.8028,3778.0
2019-10-09 13:15:00,108.69,108.69,108.6,108.63,5507.0,93.82,93.82,93.7424,93.7683,5507.0
2019-10-09 13:20:00,108.62,108.67,108.6,108.67,11531.0,93.7596,93.8028,93.7424,93.8028,11531.0
2019-10-09 13:25:00,108.68,108.69,108.66,108.67,4830.0,93.8114,93.82,93.7942,93.8028,4830.0
2019-10-09 13:30:00,108.68,108.71,108.68,108.7,6901.0,93.8114,93.8373,93.8114,93.8287,6901.0
2019-10-09 13:35:00,108.71,108.73,108.7,108.72,3451.0,93.8373,93.8546,93.8287,93.8459,3451.0
2019-10-09 13:40:00,108.71,108.75,108.69,108.73,5751.0,93.8373,93.8718,93.82,93.8546,5751.0
2019-10-09 13:45:00,108.73,108.8,108.73,108.79,3418.0,93.8546,93.915,93.8546,93.9064,3418.0
2019-10-09 13:50:00,108.8,108.84,108.78,108.78,3796.0,93.915,93.9495,93.8977,93.8977,3796.0
2019-10-09 13:55:00,108.77,108.8,108.76,108.77,3031.0,93.8891,93.915,93.8805,93.8891,3031.0
2019-10-09 14:00:00,108.76,108.77,108.7,108.7,28165.0,93.8805,93.8891,93.8287,93.8287,28165.0
2019-10-09 14:05:00,108.71,108.78,108.71,108.73,3632.0,93.8373,93.8977,93.8373,93.8546,3632.0
2019-10-09 14:10:00,108.75,108.77,108.72,108.74,5597.0,93.8718,93.8891,93.8459,93.8632,5597.0
2019-10-09 14:15:00,108.73,108.8,108.73,108.79,9017.0,93.8546,93.915,93.8546,93.9064,9017.0
2019-10-09 14:20:00,108.78,108.86,108.77,108.81,24185.0,93.8977,93.9668,93.8891,93.9236,24185.0
2019-10-09 14:25:00,108.8,108.84,108.79,108.82,4833.0,93.915,93.9495,93.9064,93.9323,4833.0
2019-10-09 14:30:00,108.83,108.85,108.8,108.82,9224.0,93.9409,93.9582,93.915,93.9323,9224.0
2019-10-09 14:35:00,108.82,108.84,108.8,108.83,8672.0,93.9323,93.9495,93.915,93.9409,8672.0
2019-10-09 14:40:00,108.83,108.88,108.83,108.86,25061.0,93.9409,93.9841,93.9409,93.9668,25061.0
2019-10-09 14:45:00,108.87,108.91,108.84,108.86,31078.0,93.9754,94.0099,93.9495,93.9668,31078.0
2019-10-09 14:50:00,108.87,108.98,108.86,108.97,4487.0,93.9754,94.0704,93.9668,94.0617,4487.0
2019-10-09 14:55:00,108.96,108.96,108.9,108.94,5814.0,94.0531,94.0531,94.0013,94.0358,5814.0
2019-10-09 15:00:00,108.93,109.01,108.92,108.98,9520.0,94.0272,94.0963,94.0186,94.0704,9520.0
2019-10-09 15:05:00,108.99,109.01,108.96,108.99,7276.0,94.079,94.0963,94.0531,94.079,7276.0
2019-10-09 15:10:00,109.0,109.01,108.98,108.99,4549.0,94.0876,94.0963,94.0704,94.079,4549.0
2019-10-09 15:15:00,108.98,109.0,108.96,108.97,3444.0,94.0704,94.0876,94.0531,94.0617,3444.0
2019-10-09 15:20:00,108.98,109.01,108.95,109.0,7748.0,94.0704,94.0963,94.0445,94.0876,7748.0
2019-10-09 15:25:00,108.98,109.0,108.95,108.98,6112.0,94.0704,94.0876,94.0445,94.0704,6112.0
2019-10-09 15:30:00,109.01,109.05,109.0,109.05,2539.0,94.0963,94.1308,94.0876,94.1308,2539.0
2019-10-09 15:35:00,109.04,109.1,109.03,109.08,10185.0,94.1222,94.174,94.1135,94.1567,10185.0
2019-10-09 15:40:00,109.07,109.07,108.75,108.75,64947.0,94.1481,94.1481,93.8718,93.8718,64947.0
2019-10-09 15:45:00,108.7,108.82,108.67,108.75,15221.0,93.8287,93.9323,93.8028,93.8718,15221.0
2019-10-09 15:50:00,108.76,108.84,108.75,108.84,25389.0,93.8805,93.9495,93.8718,93.9495,25389.0
2019-10-09 15:55:00,108.87,108.89,108.63,108.7,21122.0,93.9754,93.9927,93.7683,93.8287,21122.0
2019-10-10 09:30:00,108.63,108.7,108.62,108.7,29499.0,93.7683,93.8287,93.7596,93.8287,29499.0
2019-10-10 09:35:00,108.73,108.83,108.71,108.79,33487.0,93.8546,93.9409,93.8373,93.9064,33487.0
2019-10-10 09:40:00,108.78,108.89,108.78,108.88,560847.0,93.8977,93.9927,93.8977,93.9841,560847.0
2019-10-10 09:45:00,108.9,109.12,108.89,109.08,18663.0,94.0013,94.1912,93.9927,94.1567,18663.0
2019-10-10 09:50:00,109.08,109.39,109.08,109.33,19382.0,94.1567,94.4243,94.1567,94.3725,19382.0
2019-10-10 09:55:00,109.4,109.49,109.36,109.48,8285.0,94.4329,94.5106,94.3984,94.502,8285.0
2019-10-10 10:00:00,109.48,109.48,109.35,109.38,21522.0,94.502,94.502,94.3898,94.4156,21522.0
2019-10-10 10:05:00,109.39,109.43,109.33,109.34,5920.0,94.4243,94.4588,94.3725,94.3811,5920.0
2019-10-10 10:10:00,109.36,109.39,109.25,109.3,19980.0,94.3984,94.4243,94.3034,94.3466,19980.0
2019-10-10 10:15:00,109.35,109.48,109.32,109.47,135782.0,94.3898,94.502,94.3639,94.4933,135782.0
2019-10-10 10:20:00,109.46,109.46,109.39,109.4,3189.0,94.4847,94.4847,94.4243,94.4329,3189.0
2019-10-10 10:25:00,109.43,109.46,109.4,109.41,4121.0,94.4588,94.4847,94.4329,94.4415,4121.0
2019-10-10 10:30:00,109.48,109.48,109.39,109.44,59100.0,94.502,94.502,94.4243,94.4674,59100.0
2019-10-10 10:35:00,109.46,109.47,109.44,109.44,2708.0,94.4847,94.4933,94.4674,94.4674,2708.0
2019-10-10 10:40:00,109.45,109.5,109.45,109.5,2252.0,94.4761,94.5192,94.4761,94.5192,2252.0
2019-10-10 10:45:00,109.49,109.52,109.41,109.42,6089.0,94.5106,94.5365,94.4415,94.4502,6089.0
2019-10-10 10:50:00,109.43,109.55,109.42,109.53,8437.0,94.4588,94.5624,94.4502,94.5451,8437.0
2019-10-10 10:55:00,109.57,109.71,109.55,109.71,28751.0,94.5797,94.7005,94.5624,94.7005,28751.0
2019-10-10 11:00:00,109.72,109.72,109.66,109.71,57346.0,94.7091,94.7091,94.6573,94.7005,57346.0
2019-10-10 11:05:00,109.68,109.78,109.67,109.78,3057.0,94.6746,94.7609,94.666,94.7609,3057.0
2019-10-10 11:10:00,109.81,109.84,109.79,109.81,55421.0,94.7868,94.8127,94.7696,94.7868,55421.0
2019-10-10 11:15:00,109.81,109.84,109.75,109.8,76233.0,94.7868,94.8127,94.735,94.7782,76233.0
2019-10-10 11:20:00,109.79,109.79,109.73,109.75,2190.0,94.7696,94.7696,94.7178,94.735,2190.0
2019-10-10 11:25:00,109.73,109.74,109.68,109.71,6993.0,94.7178,94.7264,94.6746,94.7005,6993.0
2019-10-10 11:30:00,109.7,109.76,109.7,109.72,24007.0,94.6919,94.7437,94.6919,94.7091,24007.0
2019-10-10 11:35:00,109.72,109.73,109.66,109.69,12387.0,94.7091,94.7178,94.6573,94.6832,12387.0
2019-10-10 11:40:00,109.69,109.71,109.68,109.68,2138.0,94.6832,94.7005,94.6746,94.6746,2138.0
2019-10-10 11:45:00,109.68,109.71,109.67,109.71,3675.0,94.6746,94.7005,94.666,94.7005,3675.0
2019-10-10 11:50:00,109.71,109.74,109.67,109.68,4884.0,94.7005,94.7264,94.666,94.6746,4884.0
2019-10-10 11:55:00,109.69,109.73,109.68,109.73,2262.0,94.6832,94.7178,94.6746,94.7178,2262.0
2019-10-10 12:00:00,109.73,109.77,109.73,109.76,4841.0,94.7178,94.7523,94.7178,94.7437,4841.0
2019-10-10 12:05:00,109.74,109.75,109.66,109.66,3689.0,94.7264,94.735,94.6573,94.6573,3689.0
2019-10-10 12:10:00,109.65,109.72,109.65,109.67,9766.0,94.6487,94.7091,94.6487,94.666,9766.0
2019-10-10 12:15:00,109.69,109.7,109.63,109.63,3281.0,94.6832,94.6919,94.6314,94.6314,3281.0
2019-10-10 12:20:00,109.61,109.62,109.59,109.59,6298.0,94.6142,94.6228,94.5969,94.5969,6298.0
2019-10-10 12:25:00,109.58,109.59,109.55,109.55,1131.0,94.5883,94.5969,94.5624,94.5624,1131.0
2019-10-10 12:30:00,109.54,109.55,109.37,109.4,7262.0,94.5538,94.5624,94.407,94.4329,7262.0
2019-10-10 12:35:00,109.38,109.45,109.38,109.43,4102.0,94.4156,94.4761,94.4156,94.4588,4102.0
2019-10-10 12:40:00,109.42,109.46,109.41,109.46,1733.0,94.4502,94.4847,94.4415,94.4847,1733.0
2019-10-10 12:45:00,109.47,109.47,109.44,109.46,2753.0,94.4933,94.4933,94.4674,94.4847,2753.0
2019-10-10 12:50:00,109.48,109.49,109.42,109.43,2410.0,94.502,94.5106,94.4502,94.4588,2410.0
2019-10-10 12:55:00,109.44,109.52,109.43,109.51,29651.0,94.4674,94.5365,94.4588,94.5279,29651.0
2019-10-10 13:00:00,109.53,109.54,109.5,109.53,8872.0,94.5451,94.5538,94.5192,94.5451,8872.0
2019-10-10 13:05:00,109.5,109.53,109.49,109.5,1656.0,94.5192,94.5451,94.5106,94.5192,1656.0
2019-10-10 13:10:00,109.52,109.53,109.49,109.52,2634.0,94.5365,94.5451,94.5106,94.5365,2634.0
2019-10-10 13:15:00,109.47,109.48,109.42,109.43,11980.0,94.4933,94.502,94.4502,94.4588,11980.0
2019-10-10 13:20:00,109.45,109.48,109.44,109.46,6977.0,94.4761,94.502,94.4674,94.4847,6977.0
2019-10-10 13:25:00,109.45,109.48,109.43,109.43,3842.0,94.4761,94.502,94.4588,94.4588,3842.0
2019-10-10 13:30:00,109.39,109.39,109.29,109.33,8994.0,94.4243,94.4243,94.338,94.3725,8994.0
2019-10-10 13:35:00,109.35,109.4,109.34,109.39,8084.0,94.3898,94.4329,94.3811,94.4243,8084.0
2019-10-10 13:40:00,109.44,109.45,109.41,109.44,4871.0,94.4674,94.4761,94.4415,94.4674,4871.0
2019-10-10 13:45:00,109.44,109.51,109.42,109.5,4121.0,94.4674,94.5279,94.4502,94.5192,4121.0
2019-10-10 13:50:00,109.52,109.56,109.51,109.55,39473.0,94.5365,94.571,94.5279,94.5624,39473.0
2019-10-10 13:55:00,109.53,109.66,109.51,109.57,8187.0,94.5451,94.6573,94.5279,94.5797,8187.0
2019-10-10 14:00:00,109.52,109.58,109.52,109.58,3710.0,94.5365,94.5883,94.5365,94.5883,3710.0
2019-10-10 14:05:00,109.59,109.62,109.11,109.26,20794.0,94.5969,94.6228,94.1826,94.3121,20794.0
2019-10-10 14:10:00,109.2,109.39,109.19,109.37,5370.0,94.2603,94.4243,94.2516,94.407,5370.0
2019-10-10 14:15:00,109.4,109.46,109.38,109.4,23631.0,94.4329,94.4847,94.4156,94.4329,23631.0
2019-10-10 14:20:00,109.39,109.44,109.36,109.36,8664.0,94.4243,94.4674,94.3984,94.3984,8664.0
2019-10-10 14:25:00,109.33,109.33,109.28,109.3,4580.0,94.3725,94.3725,94.3293,94.3466,4580.0
2019-10-10 14:30:00,109.33,109.45,109.32,109.43,3408.0,94.3725,94.4761,94.3639,94.4588,3408.0
2019-10-10 14:35:00,109.43,109.44,109.35,109.35,16439.0,94.4588,94.4674,94.3898,94.3898,16439.0
2019-10-10 14:40:00,109.33,109.35,109.25,109.27,30812.0,94.3725,94.3898,94.3034,94.3207,30812.0
2019-10-10 14:45:00,109.26,109.35,109.26,109.34,8639.0,94.3121,94.3898,94.3121,94.3811,8639.0
2019-10-10 14:50:00,109.36,109.36,109.26,109.31,6014.0,94.3984,94.3984,94.3121,94.3552,6014.0
2019-10-10 14:55:00,109.33,109.35,109.32,109.33,3242.0,94.3725,94.3898,94.3639,94.3725,3242.0
2019-10-10 15:00:00,109.34,109.39,109.3,109.34,3727.0,94.3811,94.4243,94.3466,94.3811,3727.0
2019-10-10 15:05:00,109.36,109.38,109.31,109.34,5538.0,94.3984,94.4156,94.3552,94.3811,5538.0
2019-10-10 15:10:00,109.33,109.39,109.32,109.39,7801.0,94.3725,94.4243,94.3639,94.4243,7801.0
2019-10-10 15:15:00,109.39,109.42,109.34,109.4,6596.0,94.4243,94.4502,94.3811,94.4329,6596.0
2019-10-10 15:20:00,109.42,109.47,109.38,109.47,4594.0,94.4502,94.4933,94.4156,94.4933,4594.0
2019-10-10 15:25:00,109.45,109.51,109.45,109.51,5315.0,94.4761,94.5279,94.4761,94.5279,5315.0
2019-10-10 15:30:00,109.5,109.54,109.45,109.46,6175.0,94.5192,94.5538,94.4761,94.4847,6175.0
2019-10-10 15:35:00,109.42,109.44,109.38,109.41,12852.0,94.4502,94.4674,94.4156,94.4415,12852.0
2019-10-10 15:40:00,109.4,109.45,109.35,109.4,12611.0,94.4329,94.4761,94.3898,94.4329,12611.0
2019-10-10 15:45:00,109.39,109.52,109.39,109.51,23159.0,94.4243,94.5365,94.4243,94.5279,23159.0
2019-10-10 15:50:00,109.51,109.57,109.46,109.55,15268.0,94.5279,94.5797,94.4847,94.5624,15268.0
2019-10-10 15:55:00,109.52,109.52,109.39,109.43,41311.0,94.5365,94.5365,94.4243,94.4588,41311.0
2019-10-11 09:30:00,110.55,110.78,110.55,110.77,38101.0,95.4256,95.6241,95.4256,95.6155,38101.0
2019-10-11 09:35:00,110.76,110.76,110.67,110.71,2853.0,95.6068,95.6068,95.5292,95.5637,2853.0
2019-10-11 09:40:00,110.67,110.89,110.67,110.89,38443.0,95.5292,95.7191,95.5292,95.7191,38443.0
2019-10-11 09:45:00,110.92,111.07,110.84,110.98,15863.0,95.745,95.8744,95.6759,95.7968,15863.0
2019-10-11 09:50:00,111.02,111.02,110.95,110.97,2731.0,95.8313,95.8313,95.7709,95.7881,2731.0
2019-10-11 09:55:00,110.95,110.98,110.91,110.94,6129.0,95.7709,95.7968,95.7363,95.7622,6129.0
2019-10-11 10:00:00,111.0,111.11,110.97,111.07,16422.0,95.814,95.909,95.7881,95.8744,16422.0
2019-10-11 10:05:00,111.06,111.15,111.05,111.15,11550.0,95.8658,95.9435,95.8572,95.9435,11550.0
2019-10-11 10:10:00,111.1,111.14,111.06,111.11,6802.0,95.9003,95.9349,95.8658,95.909,6802.0
2019-10-11 10:15:00,111.11,111.13,111.05,111.13,5591.0,95.909,95.9262,95.8572,95.9262,5591.0
2019-10-11 10:20:00,111.12,111.14,111.09,111.12,16265.0,95.9176,95.9349,95.8917,95.9176,16265.0
2019-10-11 10:25:00,111.12,111.13,111.11,111.13,2163.0,95.9176,95.9262,95.909,95.9262,2163.0
2019-10-11 10:30:00,111.14,111.15,111.08,111.1,5605.0,95.9349,95.9435,95.8831,95.9003,5605.0
2019-10-11 10:35:00,111.1,111.1,111.03,111.06,21238.0,95.9003,95.9003,95.8399,95.8658,21238.0
2019-10-11 10:40:00,110.99,111.09,110.99,111.03,6740.0,95.8054,95.8917,95.8054,95.8399,6740.0
2019-10-11 10:45:00,111.03,111.1,111.02,111.07,2885.0,95.8399,95.9003,95.8313,95.8744,2885.0
2019-10-11 10:50:00,111.09,111.11,111.06,111.09,4178.0,95.8917,95.909,95.8658,95.8917,4178.0
2019-10-11 10:55:00,111.1,111.13,111.06,111.09,7970.0,95.9003,95.9262,95.8658,95.8917,7970.0
2019-10-11 11:00:00,111.09,111.31,111.07,111.26,14195.0,95.8917,96.0816,95.8744,96.0384,14195.0
2019-10-11 11:05:00,111.26,111.27,111.21,111.23,5544.0,96.0384,96.0471,95.9953,96.0125,5544.0
2019-10-11 11:10:00,111.24,111.25,111.18,111.24,16769.0,96.0212,96.0298,95.9694,96.0212,16769.0
2019-10-11 11:15:00,111.26,111.39,111.26,111.36,20672.0,96.0384,96.1507,96.0384,96.1248,20672.0
2019-10-11 11:20:00,111.34,111.41,111.34,111.37,14827.0,96.1075,96.1679,96.1075,96.1334,14827.0
2019-10-11 11:25:00,111.38,111.41,111.38,111.41,3927.0,96.142,96.1679,96.142,96.1679,3927.0
2019-10-11 11:30:00,111.4,111.55,111.39,111.5,18135.0,96.1593,96.2888,96.1507,96.2456,18135.0
2019-10-11 11:35:00,111.51,111.52,111.41,111.41,3019.0,96.2542,96.2629,96.1679,96.1679,3019.0
2019-10-11 11:40:00,111.42,111.45,111.3,111.31,42996.0,96.1766,96.2024,96.073,96.0816,42996.0
2019-10-11 11:45:00,111.31,111.41,111.12,111.23,61041.0,96.0816,96.1679,95.9176,96.0125,61041.0
2019-10-11 11:50:00,111.19,111.19,111.11,111.18,13814.0,95.978,95.978,95.909,95.9694,13814.0
2019-10-11 11:55:00,111.14,111.18,111.11,111.18,5244.0,95.9349,95.9694,95.909,95.9694,5244.0
2019-10-11 12:00:00,111.18,111.2,110.98,111.01,7179.0,95.9694,95.9867,95.7968,95.8226,7179.0
2019-10-11 12:05:00,111.0,111.03,111.0,111.02,3095.0,95.814,95.8399,95.814,95.8313,3095.0
2019-10-11 12:10:00,111.02,111.07,111.0,111.03,13075.0,95.8313,95.8744,95.814,95.8399,13075.0
2019-10-11 12:15:00,111.02,111.03,110.95,110.97,7145.0,95.8313,95.8399,95.7709,95.7881,7145.0
2019-10-11 12:20:00,110.97,111.06,110.96,111.05,2266.0,95.7881,95.8658,95.7795,95.8572,2266.0
2019-10-11 12:25:00,111.04,111.08,111.01,111.06,6752.0,95.8485,95.8831,95.8226,95.8658,6752.0
2019-10-11 12:30:00,111.06,111.09,110.65,110.98,30993.0,95.8658,95.8917,95.5119,95.7968,30993.0
2019-10-11 12:35:00,110.99,111.03,110.93,110.96,7005.0,95.8054,95.8399,95.7536,95.7795,7005.0
2019-10-11 12:40:00,110.96,110.96,110.89,110.92,2869.0,95.7795,95.7795,95.7191,95.745,2869.0
2019-10-11 12:45:00,110.96,111.03,110.95,110.99,3908.0,95.7795,95.8399,95.7709,95.8054,3908.0
2019-10-11 12:50:00,111.0,111.12,111.0,111.04,4720.0,95.814,95.9176,95.814,95.8485,4720.0
2019-10-11 12:55:00,111.08,111.1,111.04,111.07,3979.0,95.8831,95.9003,95.8485,95.8744,3979.0
2019-10-11 13:00:00,111.07,111.12,111.02,111.05,12468.0,95.8744,95.9176,95.8313,95.8572,12468.0
2019-10-11 13:05:00,111.05,111.07,110.99,111.0,12553.0,95.8572,95.8744,95.8054,95.814,12553.0
2019-10-11 13:10:00,111.01,111.03,110.92,110.98,13406.0,95.8226,95.8399,95.745,95.7968,13406.0
2019-10-11 13:15:00,110.97,110.98,110.91,110.93,16267.0,95.7881,95.7968,95.7363,95.7536,16267.0
2019-10-11 13:20:00,110.96,110.97,110.93,110.97,4051.0,95.7795,95.7881,95.7536,95.7881,4051.0
2019-10-11 13:25:00,110.97,111.34,110.97,111.11,84318.0,95.7881,96.1075,95.7881,95.909,84318.0
2019-10-11 13:30:00,111.1,111.19,111.02,111.15,8836.0,95.9003,95.978,95.8313,95.9435,8836.0
2019-10-11 13:35:00,111.17,111.22,111.13,111.13,6054.0,95.9608,96.0039,95.9262,95.9262,6054.0
2019-10-11 13:40:00,111.17,111.24,111.14,111.22,6872.0,95.9608,96.0212,95.9349,96.0039,6872.0
2019-10-11 13:45:00,111.25,111.25,111.2,111.21,4703.0,96.0298,96.0298,95.9867,95.9953,4703.0
2019-10-11 13:50:00,111.25,111.29,111.19,111.22,4956.0,96.0298,96.0643,95.978,96.0039,4956.0
2019-10-11 13:55:00,111.23,111.32,111.23,111.3,36582.0,96.0125,96.0902,96.0125,96.073,36582.0
2019-10-11 14:00:00,111.29,111.31,111.23,111.25,9845.0,96.0643,96.0816,96.0125,96.0298,9845.0
2019-10-11 14:05:00,111.26,111.29,111.2,111.2,12102.0,96.0384,96.0643,95.9867,95.9867,12102.0
2019-10-11 14:10:00,111.17,111.17,111.1,111.13,6253.0,95.9608,95.9608,95.9003,95.9262,6253.0
2019-10-11 14:15:00,111.15,111.2,111.13,111.2,5273.0,95.9435,95.9867,95.9262,95.9867,5273.0
2019-10-11 14:20:00,111.22,111.26,111.19,111.26,13452.0,96.0039,96.0384,95.978,96.0384,13452.0
2019-10-11 14:25:00,111.27,111.35,111.26,111.3,9477.0,96.0471,96.1161,96.0384,96.073,9477.0
2019-10-11 14:30:00,111.3,111.35,111.3,111.34,15764.0,96.073,96.1161,96.073,96.1075,15764.0
2019-10-11 14:35:00,111.33,111.34,111.27,111.32,8211.0,96.0989,96.1075,96.0471,96.0902,8211.0
2019-10-11 14:40:00,111.32,111.35,111.3,111.34,8393.0,96.0902,96.1161,96.073,96.1075,8393.0
2019-10-11 14:45:00,111.32,111.39,111.29,111.29,18202.0,96.0902,96.1507,96.0643,96.0643,18202.0
2019-10-11 14:50:00,111.29,111.34,111.28,111.29,5156.0,96.0643,96.1075,96.0557,96.0643,5156.0
2019-10-11 14:55:00,111.29,111.29,111.27,111.27,6376.0,96.0643,96.0643,96.0471,96.0471,6376.0
2019-10-11 15:00:00,111.27,111.3,111.25,111.25,6917.0,96.0471,96.073,96.0298,96.0298,6917.0
2019-10-11 15:05:00,111.25,111.31,111.24,111.31,1276.0,96.0298,96.0816,96.0212,96.0816,1276.0
2019-10-11 15:10:00,111.25,111.33,111.24,111.3,10030.0,96.0298,96.0989,96.0212,96.073,10030.0
2019-10-11 15:15:00,111.3,111.3,111.27,111.3,4064.0,96.073,96.073,96.0471,96.073,4064.0
2019-10-11 15:20:00,111.28,111.29,111.23,111.27,5613.0,96.0557,96.0643,96.0125,96.0471,5613.0
2019-10-11 15:25:00,111.26,111.3,111.25,111.28,6388.0,96.0384,96.073,96.0298,96.0557,6388.0
2019-10-11 15:30:00,111.27,111.3,111.17,111.3,9962.0,96.0471,96.073,95.9608,96.073,9962.0
2019-10-11 15:35:00,111.3,111.4,111.16,111.39,24786.0,96.073,96.1593,95.9521,96.1507,24786.0
2019-10-11 15:40:00,111.4,111.42,111.05,111.05,16746.0,96.1593,96.1766,95.8572,95.8572,16746.0
2019-10-11 15:45:00,110.99,111.09,110.86,111.02,36426.0,95.8054,95.8917,95.6932,95.8313,36426.0
2019-10-11 15:50:00,110.91,111.0,110.76,110.76,25065.0,95.7363,95.814,95.6068,95.6068,25065.0
2019-10-11 15:55:00,110.78,110.79,110.53,110.56,59778.0,95.6241,95.6327,95.4083,95.4342,59778.0
2019-10-14 09:30:00,110.44,110.44,110.3,110.37,45823.0,95.3306,95.3306,95.2098,95.2702,45823.0
2019-10-14 09:35:00,110.41,110.43,110.23,110.29,41191.0,95.3047,95.322,95.1494,95.2011,41191.0
2019-10-14 09:40:00,110.28,110.36,110.27,110.35,1115.0,95.1925,95.2616,95.1839,95.2529,1115.0
2019-10-14 09:45:00,110.3,110.42,110.3,110.4,2496.0,95.2098,95.3134,95.2098,95.2961,2496.0
2019-10-14 09:50:00,110.43,110.43,110.33,110.36,6861.0,95.322,95.322,95.2357,95.2616,6861.0
2019-10-14 09:55:00,110.33,110.44,110.33,110.41,951.0,95.2357,95.3306,95.2357,95.3047,951.0
2019-10-14 10:00:00,110.43,110.46,110.4,110.41,8206.0,95.322,95.3479,95.2961,95.3047,8206.0
2019-10-14 10:05:00,110.4,110.55,110.4,110.55,12740.0,95.2961,95.4256,95.2961,95.4256,12740.0
2019-10-14 10:10:00,110.54,110.55,110.47,110.47,5523.0,95.4169,95.4256,95.3565,95.3565,5523.0
2019-10-14 10:15:00,110.47,110.47,110.37,110.39,17215.0,95.3565,95.3565,95.2702,95.2875,17215.0
2019-10-14 10:20:00,110.37,110.4,110.34,110.34,2662.0,95.2702,95.2961,95.2443,95.2443,2662.0
2019-10-14 10:25:00,110.31,110.34,110.28,110.29,19176.0,95.2184,95.2443,95.1925,95.2011,19176.0
2019-10-14 10:30:00,110.29,110.39,110.29,110.35,7710.0,95.2011,95.2875,95.2011,95.2529,7710.0
2019-10-14 10:35:00,110.36,110.38,110.31,110.37,2177.0,95.2616,95.2788,95.2184,95.2702,2177.0
2019-10-14 10:40:00,110.38,110.47,110.38,110.46,6168.0,95.2788,95.3565,95.2788,95.3479,6168.0
2019-10-14 10:45:00,110.44,110.44,110.38,110.38,15559.0,95.3306,95.3306,95.2788,95.2788,15559.0
2019-10-14 10:50:00,110.42,110.45,110.41,110.44,8062.0,95.3134,95.3393,95.3047,95.3306,8062.0
2019-10-14 10:55:00,110.43,110.49,110.43,110.48,7783.0,95.322,95.3738,95.322,95.3652,7783.0
2019-10-14 11:00:00,110.51,110.52,110.37,110.39,4520.0,95.3911,95.3997,95.2702,95.2875,4520.0
2019-10-14 11:05:00,110.36,110.43,110.36,110.41,1688.0,95.2616,95.322,95.2616,95.3047,1688.0
2019-10-14 11:10:00,110.4,110.49,110.37,110.48,2235.0,95.2961,95.3738,95.2702,95.3652,2235.0
2019-10-14 11:15:00,110.45,110.49,110.44,110.46,3316.0,95.3393,95.3738,95.3306,95.3479,3316.0
2019-10-14 11:20:00,110.47,110.49,110.42,110.49,16355.0,95.3565,95.3738,95.3134,95.3738,16355.0
2019-10-14 11:25:00,110.49,110.49,110.41,110.45,9403.0,95.3738,95.3738,95.3047,95.3393,9403.0
2019-10-14 11:30:00,110.45,110.52,110.45,110.5,5985.0,95.3393,95.3997,95.3393,95.3824,5985.0
2019-10-14 11:35:00,110.5,110.55,110.5,110.55,1134.0,95.3824,95.4256,95.3824,95.4256,1134.0
2019-10-14 11:40:00,110.58,110.59,110.52,110.52,1683.0,95.4515,95.4601,95.3997,95.3997,1683.0
2019-10-14 11:45:00,110.52,110.53,110.5,110.52,1109.0,95.3997,95.4083,95.3824,95.3997,1109.0
2019-10-14 11:50:00,110.53,110.56,110.51,110.53,9469.0,95.4083,95.4342,95.3911,95.4083,9469.0
2019-10-14 11:55:00,110.55,110.55,110.49,110.49,9641.0,95.4256,95.4256,95.3738,95.3738,9641.0
2019-10-14 12:00:00,110.49,110.53,110.45,110.46,11122.0,95.3738,95.4083,95.3393,95.3479,11122.0
2019-10-14 12:05:00,110.45,110.51,110.44,110.51,2569.0,95.3393,95.3911,95.3306,95.3911,2569.0
2019-10-14 12:10:00,110.51,110.52,110.49,110.51,1181.0,95.3911,95.3997,95.3738,95.3911,1181.0
2019-10-14 12:15:00,110.53,110.54,110.51,110.52,2290.0,95.4083,95.4169,95.3911,95.3997,2290.0
2019-10-14 12:20:00,110.5,110.5,110.43,110.49,1933.0,95.3824,95.3824,95.322,95.3738,1933.0
2019-10-14 12:25:00,110.47,110.49,110.43,110.47,13706.0,95.3565,95.3738,95.322,95.3565,13706.0
2019-10-14 12:30:00,110.48,110.5,110.44,110.48,8757.0,95.3652,95.3824,95.3306,95.3652,8757.0
2019-10-14 12:35:00,110.49,110.54,110.47,110.52,5558.0,95.3738,95.4169,95.3565,95.3997,5558.0
2019-10-14 12:40:00,110.51,110.53,110.5,110.53,1011.0,95.3911,95.4083,95.3824,95.4083,1011.0
2019-10-14 12:45:00,110.53,110.54,110.52,110.52,1072.0,95.4083,95.4169,95.3997,95.3997,1072.0
2019-10-14 12:50:00,110.53,110.53,110.47,110.47,46718.0,95.4083,95.4083,95.3565,95.3565,46718.0
2019-10-14 12:55:00,110.48,110.49,110.44,110.44,1664.0,95.3652,95.3738,95.3306,95.3306,1664.0
2019-10-14 13:00:00,110.47,110.5,110.46,110.47,4088.0,95.3565,95.3824,95.3479,95.3565,4088.0
2019-10-14 13:05:00,110.46,110.51,110.46,110.49,1458.0,95.3479,95.3911,95.3479,95.3738,1458.0
2019-10-14 13:10:00,110.47,110.48,110.46,110.47,2554.0,95.3565,95.3652,95.3479,95.3565,2554.0
2019-10-14 13:15:00,110.47,110.49,110.43,110.43,1164.0,95.3565,95.3738,95.322,95.322,1164.0
2019-10-14 13:20:00,110.47,110.48,110.4,110.42,5242.0,95.3565,95.3652,95.2961,95.3134,5242.0
2019-10-14 13:25:00,110.43,110.46,110.42,110.46,6258.0,95.322,95.3479,95.3134,95.3479,6258.0
2019-10-14 13:30:00,110.44,110.44,110.39,110.41,2128.0,95.3306,95.3306,95.2875,95.3047,2128.0
2019-10-14 13:35:00,110.4,110.4,110.38,110.4,3003.0,95.2961,95.2961,95.2788,95.2961,3003.0
2019-10-14 13:40:00,110.4,110.46,110.38,110.44,5564.0,95.2961,95.3479,95.2788,95.3306,5564.0
2019-10-14 13:45:00,110.43,110.46,110.42,110.46,26436.0,95.322,95.3479,95.3134,95.3479,26436.0
2019-10-14 13:50:00,110.46,110.5,110.44,110.49,3031.0,95.3479,95.3824,95.3306,95.3738,3031.0
2019-10-14 13:55:00,110.5,110.53,110.49,110.52,4446.0,95.3824,95.4083,95.3738,95.3997,4446.0
2019-10-14 14:00:00,110.55,110.58,110.5,110.5,3916.0,95.4256,95.4515,95.3824,95.3824,3916.0
2019-10-14 14:05:00,110.52,110.53,110.51,110.52,5329.0,95.3997,95.4083,95.3911,95.3997,5329.0
2019-10-14 14:10:00,110.51,110.56,110.51,110.56,13620.0,95.3911,95.4342,95.3911,95.4342,13620.0
2019-10-14 14:15:00,110.56,110.56,110.5,110.53,10765.0,95.4342,95.4342,95.3824,95.4083,10765.0
2019-10-14 14:20:00,110.53,110.54,110.5,110.51,4072.0,95.4083,95.4169,95.3824,95.3911,4072.0
2019-10-14 14:25:00,110.52,110.53,110.49,110.51,6044.0,95.3997,95.4083,95.3738,95.3911,6044.0
2019-10-14 14:30:00,110.5,110.51,110.48,110.48,10673.0,95.3824,95.3911,95.3652,95.3652,10673.0
2019-10-14 14:35:00,110.48,110.48,110.45,110.45,3658.0,95.3652,95.3652,95.3393,95.3393,3658.0
2019-10-14 14:40:00,110.44,110.48,110.43,110.45,11644.0,95.3306,95.3652,95.322,95.3393,11644.0
2019-10-14 14:45:00,110.44,110.45,110.43,110.43,1732.0,95.3306,95.3393,95.322,95.322,1732.0
2019-10-14 14:50:00,110.44,110.47,110.41,110.43,2995.0,95.3306,95.3565,95.3047,95.322,2995.0
2019-10-14 14:55:00,110.41,110.47,110.41,110.45,3185.0,95.3047,95.3565,95.3047,95.3393,3185.0
2019-10-14 15:00:00,110.44,110.46,110.41,110.42,4021.0,95.3306,95.3479,95.3047,95.3134,4021.0
2019-10-14 15:05:00,110.4,110.42,110.38,110.41,4844.0,95.2961,95.3134,95.2788,95.3047,4844.0
2019-10-14 15:10:00,110.4,110.43,110.39,110.4,8672.0,95.2961,95.322,95.2875,95.2961,8672.0
2019-10-14 15:15:00,110.4,110.46,110.4,110.46,6204.0,95.2961,95.3479,95.2961,95.3479,6204.0
2019-10-14 15:20:00,110.44,110.47,110.43,110.43,2501.0,95.3306,95.3565,95.322,95.322,2501.0
2019-10-14 15:25:00,110.46,110.5,110.46,110.47,3957.0,95.3479,95.3824,95.3479,95.3565,3957.0
2019-10-14 15:30:00,110.46,110.47,110.37,110.4,19418.0,95.3479,95.3565,95.2702,95.2961,19418.0
2019-10-14 15:35:00,110.4,110.45,110.38,110.45,8039.0,95.2961,95.3393,95.2788,95.3393,8039.0
2019-10-14 15:40:00,110.42,110.42,110.38,110.39,1215.0,95.3134,95.3134,95.2788,95.2875,1215.0
2019-10-14 15:45:00,110.39,110.41,110.37,110.38,10084.0,95.2875,95.3047,95.2702,95.2788,10084.0
2019-10-14 15:50:00,110.37,110.49,110.37,110.48,15109.0,95.2702,95.3738,95.2702,95.3652,15109.0
2019-10-14 15:55:00,110.46,110.46,110.38,110.42,20926.0,95.3479,95.3479,95.2788,95.3134,20926.0
2019-10-15 09:30:00,110.9,110.9,110.49,110.76,36116.0,95.7277,95.7277,95.3738,95.6068,36116.0
2019-10-15 09:35:00,110.81,110.88,110.77,110.87,6912.0,95.65,95.7104,95.6155,95.7018,6912.0
2019-10-15 09:40:00,110.83,110.91,110.81,110.9,6062.0,95.6673,95.7363,95.65,95.7277,6062.0
2019-10-15 09:45:00,110.9,110.95,110.88,110.94,11141.0,95.7277,95.7709,95.7104,95.7622,11141.0
2019-10-15 09:50:00,110.92,110.93,110.9,110.92,1627.0,95.745,95.7536,95.7277,95.745,1627.0
2019-10-15 09:55:00,110.9,110.94,110.86,110.92,3164.0,95.7277,95.7622,95.6932,95.745,3164.0
2019-10-15 10:00:00,110.92,111.0,110.9,111.0,25908.0,95.745,95.814,95.7277,95.814,25908.0
2019-10-15 10:05:00,110.99,111.02,110.96,111.02,4633.0,95.8054,95.8313,95.7795,95.8313,4633.0
2019-10-15 10:10:00,111.03,111.16,111.0,111.16,12506.0,95.8399,95.9521,95.814,95.9521,12506.0
2019-10-15 10:15:00,111.17,111.2,111.16,111.17,14589.0,95.9608,95.9867,95.9521,95.9608,14589.0
2019-10-15 10:20:00,111.18,111.19,111.13,111.18,5829.0,95.9694,95.978,95.9262,95.9694,5829.0
2019-10-15 10:25:00,111.15,111.36,111.15,111.34,1371.0,95.9435,96.1248,95.9435,96.1075,1371.0
2019-10-15 10:30:00,111.32,111.42,111.32,111.38,25800.0,96.0902,96.1766,96.0902,96.142,25800.0
2019-10-15 10:35:00,111.38,111.51,111.37,111.51,17254.0,96.142,96.2542,96.1334,96.2542,17254.0
2019-10-15 10:40:00,111.53,111.61,111.49,111.55,38546.0,96.2715,96.3406,96.237,96.2888,38546.0
2019-10-15 10:45:00,111.56,111.6,111.56,111.58,4208.0,96.2974,96.3319,96.2974,96.3147,4208.0
2019-10-15 10:50:00,111.57,111.66,111.54,111.64,6863.0,96.306,96.3837,96.2801,96.3665,6863.0
2019-10-15 10:55:00,111.64,111.7,111.63,111.68,12116.0,96.3665,96.4182,96.3578,96.401,12116.0
2019-10-15 11:00:00,111.7,111.78,111.69,111.73,6808.0,96.4182,96.4873,96.4096,96.4441,6808.0
2019-10-15 11:05:00,111.72,111.76,111.69,111.73,15953.0,96.4355,96.47,96.4096,96.4441,15953.0
2019-10-15 11:10:00,111.72,111.73,111.6,111.61,10383.0,96.4355,96.4441,96.3319,96.3406,10383.0
2019-10-15 11:15:00,111.63,111.65,111.57,111.59,6844.0,96.3578,96.3751,96.306,96.3233,6844.0
2019-10-15 11:20:00,111.6,111.62,111.53,111.62,14777.0,96.3319,96.3492,96.2715,96.3492,14777.0
2019-10-15 11:25:00,111.63,111.71,111.62,111.69,5846.0,96.3578,96.4269,96.3492,96.4096,5846.0
2019-10-15 11:30:00,111.7,111.71,111.63,111.65,5937.0,96.4182,96.4269,96.3578,96.3751,5937.0
2019-10-15 11:35:00,111.64,111.66,111.6,111.64,14957.0,96.3665,96.3837,96.3319,96.3665,14957.0
2019-10-15 11:40:00,111.64,111.71,111.63,111.69,5594.0,96.3665,96.4269,96.3578,96.4096,5594.0
2019-10-15 11:45:00,111.7,111.71,111.63,111.66,3303.0,96.4182,96.4269,96.3578,96.3837,3303.0
2019-10-15 11:50:00,111.7,111.73,111.69,111.71,5349.0,96.4182,96.4441,96.4096,96.4269,5349.0
2019-10-15 11:55:00,111.68,111.72,111.67,111.68,8793.0,96.401,96.4355,96.3924,96.401,8793.0
2019-10-15 12:00:00,111.7,111.74,111.68,111.71,16151.0,96.4182,96.4528,96.401,96.4269,16151.0
2019-10-15 12:05:00,111.71,111.72,111.69,111.69,3889.0,96.4269,96.4355,96.4096,96.4096,3889.0
2019-10-15 12:10:00,111.68,111.72,111.68,111.72,2501.0,96.401,96.4355,96.401,96.4355,2501.0
2019-10-15 12:15:00,111.72,111.72,111.64,111.64,8532.0,96.4355,96.4355,96.3665,96.3665,8532.0
2019-10-15 12:20:00,111.67,111.67,111.61,111.62,13195.0,96.3924,96.3924,96.3406,96.3492,13195.0
2019-10-15 12:25:00,111.64,111.68,111.63,111.68,3840.0,96.3665,96.401,96.3578,96.401,3840.0
2019-10-15 12:30:00,111.67,111.68,111.65,111.68,22701.0,96.3924,96.401,96.3751,96.401,22701.0
2019-10-15 12:35:00,111.65,111.68,111.64,111.68,3562.0,96.3751,96.401,96.3665,96.401,3562.0
2019-10-15 12:40:00,111.67,111.7,111.67,111.7,1851.0,96.3924,96.4182,96.3924,96.4182,1851.0
2019-10-15 12:45:00,111.68,111.69,111.65,111.66,5358.0,96.401,96.4096,96.3751,96.3837,5358.0
2019-10-15 12:50:00,111.68,111.69,111.66,111.69,1047.0,96.401,96.4096,96.3837,96.4096,1047.0
2019-10-15 12:55:00,111.75,111.76,111.73,111.76,2644.0,96.4614,96.47,96.4441,96.47,2644.0
2019-10-15 13:00:00,111.78,111.8,111.74,111.74,1342.0,96.4873,96.5046,96.4528,96.4528,1342.0
2019-10-15 13:05:00,111.75,111.76,111.69,111.69,3484.0,96.4614,96.47,96.4096,96.4096,3484.0
2019-10-15 13:10:00,111.7,111.75,111.7,111.71,3077.0,96.4182,96.4614,96.4182,96.4269,3077.0
2019-10-15 13:15:00,111.7,111.72,111.69,111.71,1296.0,96.4182,96.4355,96.4096,96.4269,1296.0
2019-10-15 13:20:00,111.72,111.72,111.67,111.67,1102.0,96.4355,96.4355,96.3924,96.3924,1102.0
2019-10-15 13:25:00,111.65,111.68,111.63,111.65,6638.0,96.3751,96.401,96.3578,96.3751,6638.0
2019-10-15 13:30:00,111.66,111.68,111.64,111.67,9637.0,96.3837,96.401,96.3665,96.3924,9637.0
2019-10-15 13:35:00,111.69,111.69,111.66,111.68,14177.0,96.4096,96.4096,96.3837,96.401,14177.0
2019-10-15 13:40:00,111.69,111.7,111.66,111.69,36987.0,96.4096,96.4182,96.3837,96.4096,36987.0
2019-10-15 13:45:00,111.68,111.73,111.67,111.72,4583.0,96.401,96.4441,96.3924,96.4355,4583.0
2019-10-15 13:50:00,111.73,111.77,111.72,111.76,2356.0,96.4441,96.4787,96.4355,96.47,2356.0
2019-10-15 13:55:00,111.74,111.76,111.71,111.72,11408.0,96.4528,96.47,96.4269,96.4355,11408.0
2019-10-15 14:00:00,111.72,111.76,111.72,111.72,9655.0,96.4355,96.47,96.4355,96.4355,9655.0
2019-10-15 14:05:00,111.71,111.71,111.66,111.7,11200.0,96.4269,96.4269,96.3837,96.4182,11200.0
2019-10-15 14:10:00,111.71,111.73,111.7,111.7,8357.0,96.4269,96.4441,96.4182,96.4182,8357.0
2019-10-15 14:15:00,111.72,111.76,111.72,111.75,4745.0,96.4355,96.47,96.4355,96.4614,4745.0
2019-10-15 14:20:00,111.76,111.81,111.76,111.8,2364.0,96.47,96.5132,96.47,96.5046,2364.0
2019-10-15 14:25:00,111.79,111.8,111.76,111.77,12073.0,96.4959,96.5046,96.47,96.4787,12073.0
2019-10-15 14:30:00,111.74,111.76,111.72,111.72,6541.0,96.4528,96.47,96.4355,96.4355,6541.0
2019-10-15 14:35:00,111.72,111.73,111.68,111.69,3422.0,96.4355,96.4441,96.401,96.4096,3422.0
2019-10-15 14:40:00,111.69,111.73,111.69,111.71,9434.0,96.4096,96.4441,96.4096,96.4269,9434.0
2019-10-15 14:45:00,111.72,111.72,111.67,111.67,4676.0,96.4355,96.4355,96.3924,96.3924,4676.0
2019-10-15 14:50:00,111.67,111.69,111.65,111.65,60313.0,96.3924,96.4096,96.3751,96.3751,60313.0
2019-10-15 14:55:00,111.67,111.68,111.58,111.62,4479.0,96.3924,96.401,96.3147,96.3492,4479.0
2019-10-15 15:00:00,111.61,111.61,111.58,111.59,2203.0,96.3406,96.3406,96.3147,96.3233,2203.0
2019-10-15 15:05:00,111.59,111.63,111.59,111.59,6053.0,96.3233,96.3578,96.3233,96.3233,6053.0
2019-10-15 15:10:00,111.59,111.6,111.56,111.58,7265.0,96.3233,96.3319,96.2974,96.3147,7265.0
2019-10-15 15:15:00,111.58,111.61,111.55,111.57,5276.0,96.3147,96.3406,96.2888,96.306,5276.0
2019-10-15 15:20:00,111.57,111.59,111.56,111.59,6743.0,96.306,96.3233,96.2974,96.3233,6743.0
2019-10-15 15:25:00,111.61,111.67,111.59,111.67,7423.0,96.3406,96.3924,96.3233,96.3924,7423.0
2019-10-15 15:30:00,111.67,111.67,111.56,111.61,10759.0,96.3924,96.3924,96.2974,96.3406,10759.0
2019-10-15 15:35:00,111.6,111.62,111.56,111.58,8559.0,96.3319,96.3492,96.2974,96.3147,8559.0
2019-10-15 15:40:00,111.57,111.58,111.52,111.54,17018.0,96.306,96.3147,96.2629,96.2801,17018.0
2019-10-15 15:45:00,111.52,111.56,111.48,111.5,30404.0,96.2629,96.2974,96.2283,96.2456,30404.0
2019-10-15 15:50:00,111.5,111.55,111.48,111.49,32171.0,96.2456,96.2888,96.2283,96.237,32171.0
2019-10-15 15:55:00,111.49,111.53,111.46,111.46,15861.0,96.237,96.2715,96.2111,96.2111,15861.0
2019-10-16 09:30:00,111.37,111.47,111.36,111.47,32902.0,96.1334,96.2197,96.1248,96.2197,32902.0
2019-10-16 09:35:00,111.48,111.58,111.41,111.57,6696.0,96.2283,96.3147,96.1679,96.306,6696.0
2019-10-16 09:40:00,111.57,111.64,111.54,111.61,7296.0,96.306,96.3665,96.2801,96.3406,7296.0
2019-10-16 09:45:00,111.6,111.65,111.58,111.58,37102.0,96.3319,96.3751,96.3147,96.3147,37102.0
2019-10-16 09:50:00,111.48,111.53,111.47,111.53,2168.0,96.2283,96.2715,96.2197,96.2715,2168.0
2019-10-16 09:55:00,111.49,111.49,111.42,111.43,4179.0,96.237,96.237,96.1766,96.1852,4179.0
2019-10-16 10:00:00,111.45,111.48,111.43,111.43,11010.0,96.2024,96.2283,96.1852,96.1852,11010.0
2019-10-16 10:05:00,111.41,111.42,111.35,111.42,3134.0,96.1679,96.1766,96.1161,96.1766,3134.0
2019-10-16 10:10:00,111.46,111.49,111.39,111.41,7043.0,96.2111,96.237,96.1507,96.1679,7043.0
2019-10-16 10:15:00,111.48,111.53,111.45,111.53,18859.0,96.2283,96.2715,96.2024,96.2715,18859.0
2019-10-16 10:20:00,111.53,111.54,111.48,111.54,15309.0,96.2715,96.2801,96.2283,96.2801,15309.0
2019-10-16 10:25:00,111.54,111.65,111.53,111.65,11083.0,96.2801,96.3751,96.2715,96.3751,11083.0
2019-10-16 10:30:00,111.63,111.69,111.59,111.6,11358.0,96.3578,96.4096,96.3233,96.3319,11358.0
2019-10-16 10:35:00,111.62,111.65,111.59,111.6,6940.0,96.3492,96.3751,96.3233,96.3319,6940.0
2019-10-16 10:40:00,111.59,111.61,111.58,111.59,2634.0,96.3233,96.3406,96.3147,96.3233,2634.0
2019-10-16 10:45:00,111.6,111.63,111.57,111.57,3680.0,96.3319,96.3578,96.306,96.306,3680.0
2019-10-16 10:50:00,111.58,111.65,111.57,111.64,25276.0,96.3147,96.3751,96.306,96.3665,25276.0
2019-10-16 10:55:00,111.64,111.68,111.62,111.68,7540.0,96.3665,96.401,96.3492,96.401,7540.0
2019-10-16 11:00:00,111.7,111.73,111.63,111.68,308153.0,96.4182,96.4441,96.3578,96.401,308153.0
2019-10-16 11:05:00,111.68,111.68,111.64,111.64,4084.0,96.401,96.401,96.3665,96.3665,4084.0
2019-10-16 11:10:00,111.65,111.65,111.61,111.63,2763.0,96.3751,96.3751,96.3406,96.3578,2763.0
2019-10-16 11:15:00,111.64,111.65,111.57,111.58,13327.0,96.3665,96.3751,96.306,96.3147,13327.0
2019-10-16 11:20:00,111.6,111.61,111.58,111.61,1760.0,96.3319,96.3406,96.3147,96.3406,1760.0
2019-10-16 11:25:00,111.6,111.63,111.59,111.61,8643.0,96.3319,96.3578,96.3233,96.3406,8643.0
2019-10-16 11:30:00,111.61,111.63,111.54,111.54,5196.0,96.3406,96.3578,96.2801,96.2801,5196.0
2019-10-16 11:35:00,111.55,111.62,111.55,111.61,17299.0,96.2888,96.3492,96.2888,96.3406,17299.0
2019-10-16 11:40:00,111.62,111.65,111.61,111.65,11636.0,96.3492,96.3751,96.3406,96.3751,11636.0
2019-10-16 11:45:00,111.65,111.74,111.64,111.74,14903.0,96.3751,96.4528,96.3665,96.4528,14903.0
2019-10-16 11:50:00,111.71,111.71,111.66,111.67,11874.0,96.4269,96.4269,96.3837,96.3924,11874.0
2019-10-16 11:55:00,111.63,111.64,111.6,111.61,9951.0,96.3578,96.3665,96.3319,96.3406,9951.0
2019-10-16 12:00:00,111.64,111.64,111.62,111.64,4064.0,96.3665,96.3665,96.3492,96.3665,4064.0
2019-10-16 12:05:00,111.65,111.65,111.6,111.61,3928.0,96.3751,96.3751,96.3319,96.3406,3928.0
2019-10-16 12:10:00,111.62,111.62,111.56,111.56,6499.0,96.3492,96.3492,96.2974,96.2974,6499.0
2019-10-16 12:15:00,111.56,111.59,111.54,111.55,6169.0,96.2974,96.3233,96.2801,96.2888,6169.0
2019-10-16 12:20:00,111.54,111.57,111.53,111.54,87612.0,96.2801,96.306,96.2715,96.2801,87612.0
2019-10-16 12:25:00,111.56,111.56,111.5,111.5,3173.0,96.2974,96.2974,96.2456,96.2456,3173.0
2019-10-16 12:30:00,111.52,111.54,111.47,111.49,5259.0,96.2629,96.2801,96.2197,96.237,5259.0
2019-10-16 12:35:00,111.47,111.5,111.47,111.49,2120.0,96.2197,96.2456,96.2197,96.237,2120.0
2019-10-16 12:40:00,111.47,111.52,111.44,111.45,4631.0,96.2197,96.2629,96.1938,96.2024,4631.0
2019-10-16 12:45:00,111.47,111.48,111.43,111.46,4474.0,96.2197,96.2283,96.1852,96.2111,4474.0
2019-10-16 12:50:00,111.42,111.42,111.38,111.4,2101.0,96.1766,96.1766,96.142,96.1593,2101.0
2019-10-16 12:55:00,111.4,111.42,111.38,111.39,10756.0,96.1593,96.1766,96.142,96.1507,10756.0
2019-10-16 13:00:00,111.38,111.41,111.38,111.38,1455.0,96.142,96.1679,96.142,96.142,1455.0
2019-10-16 13:05:00,111.39,111.4,111.36,111.37,22629.0,96.1507,96.1593,96.1248,96.1334,22629.0
2019-10-16 13:10:00,111.37,111.39,111.35,111.36,8544.0,96.1334,96.1507,96.1161,96.1248,8544.0
2019-10-16 13:15:00,111.35,111.35,111.32,111.34,8001.0,96.1161,96.1161,96.0902,96.1075,8001.0
2019-10-16 13:20:00,111.37,111.38,111.3,111.31,1368.0,96.1334,96.142,96.073,96.0816,1368.0
2019-10-16 13:25:00,111.31,111.32,111.28,111.31,7765.0,96.0816,96.0902,96.0557,96.0816,7765.0
2019-10-16 13:30:00,111.32,111.36,111.32,111.36,4778.0,96.0902,96.1248,96.0902,96.1248,4778.0
2019-10-16 13:35:00,111.37,111.38,111.35,111.37,36124.0,96.1334,96.142,96.1161,96.1334,36124.0
2019-10-16 13:40:00,111.37,111.39,111.27,111.37,17983.0,96.1334,96.1507,96.0471,96.1334,17983.0
2019-10-16 13:45:00,111.38,111.39,111.33,111.37,109930.0,96.142,96.1507,96.0989,96.1334,109930.0
2019-10-16 13:50:00,111.37,111.37,111.35,111.36,2550.0,96.1334,96.1334,96.1161,96.1248,2550.0
2019-10-16 13:55:00,111.3,111.31,111.27,111.3,10164.0,96.073,96.0816,96.0471,96.073,10164.0
2019-10-16 14:00:00,111.3,111.34,111.28,111.34,20647.0,96.073,96.1075,96.0557,96.1075,20647.0
2019-10-16 14:05:00,111.31,111.34,111.29,111.34,6959.0,96.0816,96.1075,96.0643,96.1075,6959.0
2019-10-16 14:10:00,111.34,111.39,111.32,111.38,61634.0,96.1075,96.1507,96.0902,96.142,61634.0
2019-10-16 14:15:00,111.39,111.4,111.36,111.39,19857.0,96.1507,96.1593,96.1248,96.1507,19857.0
2019-10-16 14:20:00,111.38,111.41,111.37,111.37,17682.0,96.142,96.1679,96.1334,96.1334,17682.0
2019-10-16 14:25:00,111.38,111.39,111.35,111.37,17787.0,96.142,96.1507,96.1161,96.1334,17787.0
2019-10-16 14:30:00,111.37,111.46,111.37,111.46,7345.0,96.1334,96.2111,96.1334,96.2111,7345.0
2019-10-16 14:35:00,111.47,111.5,111.46,111.5,11285.0,96.2197,96.2456,96.2111,96.2456,11285.0
2019-10-16 14:40:00,111.5,111.52,111.48,111.48,4571.0,96.2456,96.2629,96.2283,96.2283,4571.0
2019-10-16 14:45:00,111.48,111.49,111.47,111.48,7169.0,96.2283,96.237,96.2197,96.2283,7169.0
2019-10-16 14:50:00,111.49,111.49,111.46,111.48,9363.0,96.237,96.237,96.2111,96.2283,9363.0
2019-10-16 14:55:00,111.48,111.48,111.46,111.46,7932.0,96.2283,96.2283,96.2111,96.2111,7932.0
2019-10-16 15:00:00,111.45,111.45,111.43,111.44,13737.0,96.2024,96.2024,96.1852,96.1938,13737.0
2019-10-16 15:05:00,111.42,111.43,111.4,111.42,13113.0,96.1766,96.1852,96.1593,96.1766,13113.0
2019-10-16 15:10:00,111.42,111.42,111.33,111.36,13501.0,96.1766,96.1766,96.0989,96.1248,13501.0
2019-10-16 15:15:00,111.35,111.38,111.29,111.35,10807.0,96.1161,96.142,96.0643,96.1161,10807.0
2019-10-16 15:20:00,111.35,111.38,111.35,111.35,3967.0,96.1161,96.142,96.1161,96.1161,3967.0
2019-10-16 15:25:00,111.36,111.38,111.35,111.37,10287.0,96.1248,96.142,96.1161,96.1334,10287.0
2019-10-16 15:30:00,111.37,111.44,111.37,111.4,4353.0,96.1334,96.1938,96.1334,96.1593,4353.0
2019-10-16 15:35:00,111.41,111.43,111.38,111.41,7466.0,96.1679,96.1852,96.142,96.1679,7466.0
2019-10-16 15:40:00,111.4,111.41,111.31,111.31,10956.0,96.1593,96.1679,96.0816,96.0816,10956.0
2019-10-16 15:45:00,111.31,111.39,111.31,111.34,11277.0,96.0816,96.1507,96.0816,96.1075,11277.0
2019-10-16 15:50:00,111.35,111.39,111.34,111.38,36316.0,96.1161,96.1507,96.1075,96.142,36316.0
2019-10-16 15:55:00,111.38,111.38,111.32,111.36,22904.0,96.142,96.142,96.0902,96.1248,22904.0
2019-10-17 09:30:00,111.79,111.91,111.69,111.75,59578.0,96.4959,96.5995,96.4096,96.4614,59578.0
2019-10-17 09:35:00,111.77,111.77,111.65,111.72,7081.0,96.4787,96.4787,96.3751,96.4355,7081.0
2019-10-17 09:40:00,111.76,111.81,111.75,111.76,677.0,96.47,96.5132,96.4614,96.47,677.0
2019-10-17 09:45:00,111.81,111.92,111.81,111.88,4662.0,96.5132,96.6081,96.5132,96.5736,4662.0
2019-10-17 09:50:00,111.93,111.94,111.88,111.88,4215.0,96.6168,96.6254,96.5736,96.5736,4215.0
2019-10-17 09:55:00,111.9,111.92,111.87,111.91,9989.0,96.5909,96.6081,96.565,96.5995,9989.0
2019-10-17 10:00:00,111.88,111.89,111.83,111.86,10085.0,96.5736,96.5823,96.5305,96.5564,10085.0
2019-10-17 10:05:00,111.85,111.91,111.84,111.86,78595.0,96.5477,96.5995,96.5391,96.5564,78595.0
2019-10-17 10:10:00,111.9,111.95,111.88,111.95,23456.0,96.5909,96.634,96.5736,96.634,23456.0
2019-10-17 10:15:00,111.98,112.0,111.94,111.95,9155.0,96.6599,96.6772,96.6254,96.634,9155.0
2019-10-17 10:20:00,111.95,112.0,111.94,111.98,12921.0,96.634,96.6772,96.6254,96.6599,12921.0
2019-10-17 10:25:00,111.98,112.01,111.93,111.97,9629.0,96.6599,96.6858,96.6168,96.6513,9629.0
2019-10-17 10:30:00,111.96,111.98,111.94,111.95,2723.0,96.6427,96.6599,96.6254,96.634,2723.0
2019-10-17 10:35:00,111.94,111.95,111.87,111.9,4358.0,96.6254,96.634,96.565,96.5909,4358.0
2019-10-17 10:40:00,111.91,111.95,111.89,111.93,21389.0,96.5995,96.634,96.5823,96.6168,21389.0
2019-10-17 10:45:00,111.94,111.95,111.8,111.8,8397.0,96.6254,96.634,96.5046,96.5046,8397.0
2019-10-17 10:50:00,111.84,111.84,111.77,111.78,3523.0,96.5391,96.5391,96.4787,96.4873,3523.0
2019-10-17 10:55:00,111.76,111.85,111.73,111.73,9575.0,96.47,96.5477,96.4441,96.4441,9575.0
2019-10-17 11:00:00,111.74,111.74,111.61,111.68,3625.0,96.4528,96.4528,96.3406,96.401,3625.0
2019-10-17 11:05:00,111.68,111.81,111.68,111.77,2344.0,96.401,96.5132,96.401,96.4787,2344.0
2019-10-17 11:10:00,111.75,111.85,111.75,111.84,4129.0,96.4614,96.5477,96.4614,96.5391,4129.0
2019-10-17 11:15:00,111.84,111.84,111.81,111.83,33216.0,96.5391,96.5391,96.5132,96.5305,33216.0
2019-10-17 11:20:00,111.81,111.82,111.78,111.78,2520.0,96.5132,96.5218,96.4873,96.4873,2520.0
2019-10-17 11:25:00,111.8,111.81,111.78,111.81,10994.0,96.5046,96.5132,96.4873,96.5132,10994.0
2019-10-17 11:30:00,111.8,111.8,111.65,111.67,5051.0,96.5046,96.5046,96.3751,96.3924,5051.0
2019-10-17 11:35:00,111.65,111.69,111.64,111.68,3920.0,96.3751,96.4096,96.3665,96.401,3920.0
2019-10-17 11:40:00,111.69,111.72,111.65,111.65,40128.0,96.4096,96.4355,96.3751,96.3751,40128.0
2019-10-17 11:45:00,111.66,111.69,111.63,111.69,23510.0,96.3837,96.4096,96.3578,96.4096,23510.0
2019-10-17 11:50:00,111.67,111.68,111.53,111.56,6575.0,96.3924,96.401,96.2715,96.2974,6575.0
2019-10-17 11:55:00,111.58,111.6,111.57,111.59,3329.0,96.3147,96.3319,96.306,96.3233,3329.0
2019-10-17 12:00:00,111.58,111.58,111.46,111.48,4670.0,96.3147,96.3147,96.2111,96.2283,4670.0
2019-10-17 12:05:00,111.51,111.56,111.51,111.55,3273.0,96.2542,96.2974,96.2542,96.2888,3273.0
2019-10-17 12:10:00,111.52,111.53,111.5,111.52,2193.0,96.2629,96.2715,96.2456,96.2629,2193.0
2019-10-17 12:15:00,111.52,111.55,111.48,111.51,5792.0,96.2629,96.2888,96.2283,96.2542,5792.0
2019-10-17 12:20:00,111.51,111.54,111.5,111.53,2940.0,96.2542,96.2801,96.2456,96.2715,2940.0
2019-10-17 12:25:00,111.55,111.61,111.53,111.6,3265.0,96.2888,96.3406,96.2715,96.3319,3265.0
2019-10-17 12:30:00,111.6,111.66,111.59,111.64,6212.0,96.3319,96.3837,96.3233,96.3665,6212.0
2019-10-17 12:35:00,111.64,111.67,111.63,111.63,16889.0,96.3665,96.3924,96.3578,96.3578,16889.0
2019-10-17 12:40:00,111.65,111.67,111.64,111.65,2245.0,96.3751,96.3924,96.3665,96.3751,2245.0
2019-10-17 12:45:00,111.65,111.68,111.64,111.64,2777.0,96.3751,96.401,96.3665,96.3665,2777.0
2019-10-17 12:50:00,111.68,111.7,111.67,111.68,2201.0,96.401,96.4182,96.3924,96.401,2201.0
2019-10-17 12:55:00,111.71,111.72,111.7,111.71,608.0,96.4269,96.4355,96.4182,96.4269,608.0
2019-10-17 13:00:00,111.72,111.75,111.7,111.73,9555.0,96.4355,96.4614,96.4182,96.4441,9555.0
2019-10-17 13:05:00,111.75,111.75,111.66,111.67,5166.0,96.4614,96.4614,96.3837,96.3924,5166.0
2019-10-17 13:10:00,111.68,111.7,111.66,111.66,9071.0,96.401,96.4182,96.3837,96.3837,9071.0
2019-10-17 13:15:00,111.67,111.78,111.66,111.75,4713.0,96.3924,96.4873,96.3837,96.4614,4713.0
2019-10-17 13:20:00,111.72,111.73,111.7,111.7,6300.0,96.4355,96.4441,96.4182,96.4182,6300.0
2019-10-17 13:25:00,111.7,111.73,111.68,111.69,2291.0,96.4182,96.4441,96.401,96.4096,2291.0
2019-10-17 13:30:00,111.73,111.75,111.71,111.72,4774.0,96.4441,96.4614,96.4269,96.4355,4774.0
2019-10-17 13:35:00,111.75,111.76,111.73,111.74,29056.0,96.4614,96.47,96.4441,96.4528,29056.0
2019-10-17 13:40:00,111.77,111.77,111.72,111.76,9625.0,96.4787,96.4787,96.4355,96.47,9625.0
2019-10-17 13:45:00,111.76,111.82,111.75,111.82,12797.0,96.47,96.5218,96.4614,96.5218,12797.0
2019-10-17 13:50:00,111.8,111.83,111.79,111.8,5523.0,96.5046,96.5305,96.4959,96.5046,5523.0
2019-10-17 13:55:00,111.79,111.8,111.75,111.76,9835.0,96.4959,96.5046,96.4614,96.47,9835.0
2019-10-17 14:00:00,111.77,111.78,111.63,111.65,13465.0,96.4787,96.4873,96.3578,96.3751,13465.0
2019-10-17 14:05:00,111.65,111.7,111.64,111.69,12606.0,96.3751,96.4182,96.3665,96.4096,12606.0
2019-10-17 14:10:00,111.69,111.71,111.65,111.67,3231.0,96.4096,96.4269,96.3751,96.3924,3231.0
2019-10-17 14:15:00,111.68,111.72,111.67,111.72,3305.0,96.401,96.4355,96.3924,96.4355,3305.0
2019-10-17 14:20:00,111.71,111.73,111.7,111.72,8919.0,96.4269,96.4441,96.4182,96.4355,8919.0
2019-10-17 14:25:00,111.73,111.78,111.72,111.75,4391.0,96.4441,96.4873,96.4355,96.4614,4391.0
2019-10-17 14:30:00,111.76,111.76,111.71,111.73,10541.0,96.47,96.47,96.4269,96.4441,10541.0
2019-10-17 14:35:00,111.75,111.79,111.74,111.79,10943.0,96.4614,96.4959,96.4528,96.4959,10943.0
2019-10-17 14:40:00,111.79,111.81,111.77,111.8,9457.0,96.4959,96.5132,96.4787,96.5046,9457.0
2019-10-17 14:45:00,111.8,111.83,111.79,111.82,3848.0,96.5046,96.5305,96.4959,96.5218,3848.0
2019-10-17 14:50:00,111.84,111.89,111.84,111.88,25467.0,96.5391,96.5823,96.5391,96.5736,25467.0
2019-10-17 14:55:00,111.89,111.9,111.86,111.88,8336.0,96.5823,96.5909,96.5564,96.5736,8336.0
2019-10-17 15:00:00,111.89,111.92,111.87,111.89,5439.0,96.5823,96.6081,96.565,96.5823,5439.0
2019-10-17 15:05:00,111.88,111.88,111.84,111.85,4399.0,96.5736,96.5736,96.5391,96.5477,4399.0
2019-10-17 15:10:00,111.84,111.93,111.83,111.91,6213.0,96.5391,96.6168,96.5305,96.5995,6213.0
2019-10-17 15:15:00,111.92,111.92,111.85,111.87,7845.0,96.6081,96.6081,96.5477,96.565,7845.0
2019-10-17 15:20:00,111.86,111.87,111.82,111.85,6941.0,96.5564,96.565,96.5218,96.5477,6941.0
2019-10-17 15:25:00,111.85,111.88,111.82,111.84,5184.0,96.5477,96.5736,96.5218,96.5391,5184.0
2019-10-17 15:30:00,111.86,111.89,111.81,111.83,7113.0,96.5564,96.5823,96.5132,96.5305,7113.0
2019-10-17 15:35:00,111.81,111.83,111.78,111.79,10452.0,96.5132,96.5305,96.4873,96.4959,10452.0
2019-10-17 15:40:00,111.79,111.8,111.76,111.8,9933.0,96.4959,96.5046,96.47,96.5046,9933.0
2019-10-17 15:45:00,111.8,111.81,111.72,111.72,22424.0,96.5046,96.5132,96.4355,96.4355,22424.0
2019-10-17 15:50:00,111.7,111.79,111.69,111.76,32433.0,96.4182,96.4959,96.4096,96.47,32433.0
2019-10-17 15:55:00,111.75,111.75,111.67,111.73,13195.0,96.4614,96.4614,96.3924,96.4441,13195.0
2019-10-18 09:30:00,111.5,111.73,111.5,111.71,39758.0,96.2456,96.4441,96.2456,96.4269,39758.0
2019-10-18 09:35:00,111.68,111.78,111.67,111.76,74147.0,96.401,96.4873,96.3924,96.47,74147.0
2019-10-18 09:40:00,111.75,111.76,111.67,111.71,7651.0,96.4614,96.47,96.3924,96.4269,7651.0
2019-10-18 09:45:00,111.71,111.82,111.68,111.79,7222.0,96.4269,96.5218,96.401,96.4959,7222.0
2019-10-18 09:50:00,111.76,111.81,111.76,111.79,11479.0,96.47,96.5132,96.47,96.4959,11479.0
2019-10-18 09:55:00,111.82,111.84,111.76,111.81,6480.0,96.5218,96.5391,96.47,96.5132,6480.0
2019-10-18 10:00:00,111.81,111.82,111.66,111.66,18726.0,96.5132,96.5218,96.3837,96.3837,18726.0
2019-10-18 10:05:00,111.69,111.73,111.65,111.69,6756.0,96.4096,96.4441,96.3751,96.4096,6756.0
2019-10-18 10:10:00,111.72,111.73,111.67,111.7,5782.0,96.4355,96.4441,96.3924,96.4182,5782.0
2019-10-18 10:15:00,111.67,111.7,111.65,111.7,2866.0,96.3924,96.4182,96.3751,96.4182,2866.0
2019-10-18 10:20:00,111.68,111.69,111.64,111.69,8700.0,96.401,96.4096,96.3665,96.4096,8700.0
2019-10-18 10:25:00,111.72,111.74,111.64,111.66,16781.0,96.4355,96.4528,96.3665,96.3837,16781.0
2019-10-18 10:30:00,111.67,111.68,111.56,111.57,21109.0,96.3924,96.401,96.2974,96.306,21109.0
2019-10-18 10:35:00,111.56,111.65,111.54,111.64,7150.0,96.2974,96.3751,96.2801,96.3665,7150.0
2019-10-18 10:40:00,111.61,111.64,111.53,111.55,9233.0,96.3406,96.3665,96.2715,96.2888,9233.0
2019-10-18 10:45:00,111.56,111.62,111.54,111.62,9121.0,96.2974,96.3492,96.2801,96.3492,9121.0
2019-10-18 10:50:00,111.65,111.69,111.65,111.68,4807.0,96.3751,96.4096,96.3751,96.401,4807.0
2019-10-18 10:55:00,111.68,111.7,111.67,111.67,3793.0,96.401,96.4182,96.3924,96.3924,3793.0
2019-10-18 11:00:00,111.7,111.72,111.67,111.71,2604.0,96.4182,96.4355,96.3924,96.4269,2604.0
2019-10-18 11:05:00,111.72,111.75,111.69,111.7,3937.0,96.4355,96.4614,96.4096,96.4182,3937.0
2019-10-18 11:10:00,111.7,111.85,111.7,111.83,1674.0,96.4182,96.5477,96.4182,96.5305,1674.0
2019-10-18 11:15:00,111.85,111.85,111.81,111.84,9342.0,96.5477,96.5477,96.5132,96.5391,9342.0
2019-10-18 11:20:00,111.82,111.84,111.8,111.83,25990.0,96.5218,96.5391,96.5046,96.5305,25990.0
2019-10-18 11:25:00,111.82,111.82,111.82,111.82,100.0,96.5218,96.5218,96.5218,96.5218,100.0
2019-10-18 11:30:00,111.78,111.81,111.71,111.71,6841.0,96.4873,96.5132,96.4269,96.4269,6841.0
2019-10-18 11:35:00,111.7,111.77,111.7,111.77,2245.0,96.4182,96.4787,96.4182,96.4787,2245.0
2019-10-18 11:40:00,111.8,111.81,111.72,111.74,3476.0,96.5046,96.5132,96.4355,96.4528,3476.0
2019-10-18 11:45:00,111.72,111.74,111.71,111.73,6014.0,96.4355,96.4528,96.4269,96.4441,6014.0
2019-10-18 11:50:00,111.74,111.75,111.7,111.73,6231.0,96.4528,96.4614,96.4182,96.4441,6231.0
2019-10-18 11:55:00,111.73,111.74,111.71,111.71,2437.0,96.4441,96.4528,96.4269,96.4269,2437.0
2019-10-18 12:00:00,111.67,111.71,111.65,111.68,6816.0,96.3924,96.4269,96.3751,96.401,6816.0
2019-10-18 12:05:00,111.68,111.72,111.67,111.7,3461.0,96.401,96.4355,96.3924,96.4182,3461.0
2019-10-18 12:10:00,111.68,111.7,111.67,111.67,15475.0,96.401,96.4182,96.3924,96.3924,15475.0
2019-10-18 12:15:00,111.66,111.67,111.5,111.5,1920.0,96.3837,96.3924,96.2456,96.2456,1920.0
2019-10-18 12:20:00,111.49,111.52,111.39,111.51,11021.0,96.237,96.2629,96.1507,96.2542,11021.0
2019-10-18 12:25:00,111.5,111.57,111.5,111.53,13889.0,96.2456,96.306,96.2456,96.2715,13889.0
2019-10-18 12:30:00,111.51,111.59,111.5,111.59,7852.0,96.2542,96.3233,96.2456,96.3233,7852.0
2019-10-18 12:35:00,111.59,111.62,111.58,111.6,2369.0,96.3233,96.3492,96.3147,96.3319,2369.0
2019-10-18 12:40:00,111.59,111.6,111.54,111.59,2568.0,96.3233,96.3319,96.2801,96.3233,2568.0
2019-10-18 12:45:00,111.6,111.65,111.59,111.62,9968.0,96.3319,96.3751,96.3233,96.3492,9968.0
2019-10-18 12:50:00,111.62,111.62,111.59,111.61,1647.0,96.3492,96.3492,96.3233,96.3406,1647.0
2019-10-18 12:55:00,111.62,111.64,111.61,111.61,3708.0,96.3492,96.3665,96.3406,96.3406,3708.0
2019-10-18 13:00:00,111.63,111.65,111.63,111.65,3918.0,96.3578,96.3751,96.3578,96.3751,3918.0
2019-10-18 13:05:00,111.65,111.7,111.64,111.68,11388.0,96.3751,96.4182,96.3665,96.401,11388.0
2019-10-18 13:10:00,111.68,111.69,111.66,111.66,992.0,96.401,96.4096,96.3837,96.3837,992.0
2019-10-18 13:15:00,111.67,111.73,111.67,111.73,1204.0,96.3924,96.4441,96.3924,96.4441,1204.0
2019-10-18 13:20:00,111.73,111.75,111.71,111.74,2638.0,96.4441,96.4614,96.4269,96.4528,2638.0
2019-10-18 13:25:00,111.73,111.74,111.71,111.71,1449.0,96.4441,96.4528,96.4269,96.4269,1449.0
2019-10-18 13:30:00,111.73,111.74,111.72,111.73,4605.0,96.4441,96.4528,96.4355,96.4441,4605.0
2019-10-18 13:35:00,111.73,111.74,111.72,111.72,27094.0,96.4441,96.4528,96.4355,96.4355,27094.0
2019-10-18 13:40:00,111.72,111.8,111.71,111.79,4389.0,96.4355,96.5046,96.4269,96.4959,4389.0
2019-10-18 13:45:00,111.79,111.85,111.78,111.82,2443.0,96.4959,96.5477,96.4873,96.5218,2443.0
2019-10-18 13:50:00,111.83,111.86,111.81,111.81,12980.0,96.5305,96.5564,96.5132,96.5132,12980.0
2019-10-18 13:55:00,111.82,111.84,111.82,111.83,6600.0,96.5218,96.5391,96.5218,96.5305,6600.0
2019-10-18 14:00:00,111.86,111.87,111.76,111.76,6901.0,96.5564,96.565,96.47,96.47,6901.0
2019-10-18 14:05:00,111.77,111.82,111.76,111.77,15106.0,96.4787,96.5218,96.47,96.4787,15106.0
2019-10-18 14:10:00,111.78,111.8,111.75,111.78,5501.0,96.4873,96.5046,96.4614,96.4873,5501.0
2019-10-18 14:15:00,111.77,111.82,111.75,111.81,7866.0,96.4787,96.5218,96.4614,96.5132,7866.0
2019-10-18 14:20:00,111.84,111.87,111.83,111.85,7778.0,96.5391,96.565,96.5305,96.5477,7778.0
2019-10-18 14:25:00,111.83,111.87,111.82,111.87,23797.0,96.5305,96.565,96.5218,96.565,23797.0
2019-10-18 14:30:00,111.86,111.87,111.83,111.85,6467.0,96.5564,96.565,96.5305,96.5477,6467.0
2019-10-18 14:35:00,111.84,111.85,111.8,111.81,9463.0,96.5391,96.5477,96.5046,96.5132,9463.0
2019-10-18 14:40:00,111.8,111.82,111.79,111.8,3865.0,96.5046,96.5218,96.4959,96.5046,3865.0
2019-10-18 14:45:00,111.8,111.83,111.79,111.79,7294.0,96.5046,96.5305,96.4959,96.4959,7294.0
2019-10-18 14:50:00,111.8,111.86,111.8,111.84,3670.0,96.5046,96.5564,96.5046,96.5391,3670.0
2019-10-18 14:55:00,111.85,111.86,111.84,111.86,2124.0,96.5477,96.5564,96.5391,96.5564,2124.0
2019-10-18 15:00:00,111.87,111.9,111.86,111.89,3505.0,96.565,96.5909,96.5564,96.5823,3505.0
2019-10-18 15:05:00,111.89,111.89,111.85,111.89,15998.0,96.5823,96.5823,96.5477,96.5823,15998.0
2019-10-18 15:10:00,111.89,111.93,111.86,111.92,15079.0,96.5823,96.6168,96.5564,96.6081,15079.0
2019-10-18 15:15:00,111.91,111.92,111.88,111.9,9947.0,96.5995,96.6081,96.5736,96.5909,9947.0
2019-10-18 15:20:00,111.9,111.92,111.86,111.87,10325.0,96.5909,96.6081,96.5564,96.565,10325.0
2019-10-18 15:25:00,111.87,111.88,111.83,111.84,12776.0,96.565,96.5736,96.5305,96.5391,12776.0
2019-10-18 15:30:00,111.86,111.88,111.85,111.88,9821.0,96.5564,96.5736,96.5477,96.5736,9821.0
2019-10-18 15:35:00,111.86,111.88,111.85,111.87,13420.0,96.5564,96.5736,96.5477,96.565,13420.0
2019-10-18 15:40:00,111.85,111.86,111.81,111.84,19834.0,96.5477,96.5564,96.5132,96.5391,19834.0
2019-10-18 15:45:00,111.83,111.84,111.8,111.81,14976.0,96.5305,96.5391,96.5046,96.5132,14976.0
2019-10-18 15:50:00,111.81,111.88,111.81,111.86,32843.0,96.5132,96.5736,96.5132,96.5564,32843.0
2019-10-18 15:55:00,111.86,111.86,111.69,111.69,26021.0,96.5564,96.5564,96.4096,96.4096,26021.0
2019-10-21 09:30:00,112.18,112.3,112.09,112.23,31498.0,96.8326,96.9362,96.7549,96.8757,31498.0
2019-10-21 09:35:00,112.23,112.38,112.23,112.33,8289.0,96.8757,97.0052,96.8757,96.9621,8289.0
2019-10-21 09:40:00,112.32,112.34,112.31,112.32,1378.0,96.9534,96.9707,96.9448,96.9534,1378.0
2019-10-21 09:45:00,112.31,112.37,112.28,112.28,34174.0,96.9448,96.9966,96.9189,96.9189,34174.0
2019-10-21 09:50:00,112.28,112.36,112.27,112.36,1963.0,96.9189,96.988,96.9103,96.988,1963.0
2019-10-21 09:55:00,112.35,112.35,112.25,112.25,3314.0,96.9793,96.9793,96.893,96.893,3314.0
2019-10-21 10:00:00,112.3,112.34,112.21,112.21,11909.0,96.9362,96.9707,96.8585,96.8585,11909.0
2019-10-21 10:05:00,112.2,112.26,112.19,112.24,5333.0,96.8498,96.9016,96.8412,96.8844,5333.0
2019-10-21 10:10:00,112.23,112.27,112.22,112.24,37863.0,96.8757,96.9103,96.8671,96.8844,37863.0
2019-10-21 10:15:00,112.23,112.27,112.22,112.23,5294.0,96.8757,96.9103,96.8671,96.8757,5294.0
2019-10-21 10:20:00,112.27,112.31,112.24,112.26,8579.0,96.9103,96.9448,96.8844,96.9016,8579.0
2019-10-21 10:25:00,112.25,112.28,112.24,112.25,7035.0,96.893,96.9189,96.8844,96.893,7035.0
2019-10-21 10:30:00,112.27,112.27,112.21,112.25,15684.0,96.9103,96.9103,96.8585,96.893,15684.0
2019-10-21 10:35:00,112.24,112.26,112.17,112.26,7268.0,96.8844,96.9016,96.8239,96.9016,7268.0
2019-10-21 10:40:00,112.28,112.28,112.24,112.27,5115.0,96.9189,96.9189,96.8844,96.9103,5115.0
2019-10-21 10:45:00,112.24,112.27,112.2,112.23,74140.0,96.8844,96.9103,96.8498,96.8757,74140.0
2019-10-21 10:50:00,112.23,112.26,112.2,112.25,5845.0,96.8757,96.9016,96.8498,96.893,5845.0
2019-10-21 10:55:00,112.26,112.33,112.25,112.33,11347.0,96.9016,96.9621,96.893,96.9621,11347.0
2019-10-21 11:00:00,112.34,112.37,112.32,112.37,6578.0,96.9707,96.9966,96.9534,96.9966,6578.0
2019-10-21 11:05:00,112.37,112.4,112.34,112.34,6580.0,96.9966,97.0225,96.9707,96.9707,6580.0
2019-10-21 11:10:00,112.34,112.37,112.33,112.37,8561.0,96.9707,96.9966,96.9621,96.9966,8561.0
2019-10-21 11:15:00,112.34,112.36,112.3,112.31,4105.0,96.9707,96.988,96.9362,96.9448,4105.0
2019-10-21 11:20:00,112.3,112.3,112.28,112.28,3161.0,96.9362,96.9362,96.9189,96.9189,3161.0
2019-10-21 11:25:00,112.28,112.36,112.27,112.35,8378.0,96.9189,96.988,96.9103,96.9793,8378.0
2019-10-21 11:30:00,112.34,112.37,112.33,112.36,6276.0,96.9707,96.9966,96.9621,96.988,6276.0
2019-10-21 11:35:00,112.37,112.38,112.29,112.34,8682.0,96.9966,97.0052,96.9275,96.9707,8682.0
2019-10-21 11:40:00,112.36,112.36,112.34,112.35,1205.0,96.988,96.988,96.9707,96.9793,1205.0
2019-10-21 11:45:00,112.33,112.37,112.32,112.35,4266.0,96.9621,96.9966,96.9534,96.9793,4266.0
2019-10-21 11:50:00,112.34,112.37,112.31,112.37,4926.0,96.9707,96.9966,96.9448,96.9966,4926.0
2019-10-21 11:55:00,112.36,112.37,112.33,112.34,1883.0,96.988,96.9966,96.9621,96.9707,1883.0
2019-10-21 12:00:00,112.29,112.29,112.24,112.24,5868.0,96.9275,96.9275,96.8844,96.8844,5868.0
2019-10-21 12:05:00,112.24,112.27,112.23,112.24,4679.0,96.8844,96.9103,96.8757,96.8844,4679.0
2019-10-21 12:10:00,112.27,112.3,112.25,112.28,4294.0,96.9103,96.9362,96.893,96.9189,4294.0
2019-10-21 12:15:00,112.28,112.3,112.23,112.24,21439.0,96.9189,96.9362,96.8757,96.8844,21439.0
2019-10-21 12:20:00,112.24,112.29,112.22,112.29,5866.0,96.8844,96.9275,96.8671,96.9275,5866.0
2019-10-21 12:25:00,112.29,112.33,112.29,112.33,1391.0,96.9275,96.9621,96.9275,96.9621,1391.0
2019-10-21 12:30:00,112.33,112.36,112.31,112.34,4576.0,96.9621,96.988,96.9448,96.9707,4576.0
2019-10-21 12:35:00,112.34,112.35,112.32,112.35,2548.0,96.9707,96.9793,96.9534,96.9793,2548.0
2019-10-21 12:40:00,112.34,112.35,112.32,112.35,2970.0,96.9707,96.9793,96.9534,96.9793,2970.0
2019-10-21 12:45:00,112.33,112.34,112.32,112.32,6424.0,96.9621,96.9707,96.9534,96.9534,6424.0
2019-10-21 12:50:00,112.33,112.38,112.32,112.36,12452.0,96.9621,97.0052,96.9534,96.988,12452.0
2019-10-21 12:55:00,112.37,112.38,112.35,112.37,3356.0,96.9966,97.0052,96.9793,96.9966,3356.0
2019-10-21 13:00:00,112.37,112.39,112.37,112.37,2445.0,96.9966,97.0138,96.9966,96.9966,2445.0
2019-10-21 13:05:00,112.36,112.36,112.32,112.33,4548.0,96.988,96.988,96.9534,96.9621,4548.0
2019-10-21 13:10:00,112.33,112.33,112.31,112.32,3998.0,96.9621,96.9621,96.9448,96.9534,3998.0
2019-10-21 13:15:00,112.32,112.33,112.3,112.32,3548.0,96.9534,96.9621,96.9362,96.9534,3548.0
2019-10-21 13:20:00,112.31,112.31,112.29,112.31,9962.0,96.9448,96.9448,96.9275,96.9448,9962.0
2019-10-21 13:25:00,112.31,112.31,112.27,112.29,11523.0,96.9448,96.9448,96.9103,96.9275,11523.0
2019-10-21 13:30:00,112.29,112.3,112.27,112.29,20084.0,96.9275,96.9362,96.9103,96.9275,20084.0
2019-10-21 13:35:00,112.29,112.29,112.27,112.27,38936.0,96.9275,96.9275,96.9103,96.9103,38936.0
2019-10-21 13:40:00,112.28,112.29,112.26,112.29,15253.0,96.9189,96.9275,96.9016,96.9275,15253.0
2019-10-21 13:45:00,112.29,112.29,112.25,112.27,19206.0,96.9275,96.9275,96.893,96.9103,19206.0
2019-10-21 13:50:00,112.27,112.29,112.26,112.27,23586.0,96.9103,96.9275,96.9016,96.9103,23586.0
2019-10-21 13:55:00,112.27,112.33,112.26,112.33,16297.0,96.9103,96.9621,96.9016,96.9621,16297.0
2019-10-21 14:00:00,112.33,112.35,112.3,112.33,4065.0,96.9621,96.9793,96.9362,96.9621,4065.0
2019-10-21 14:05:00,112.38,112.42,112.37,112.41,3365.0,97.0052,97.0397,96.9966,97.0311,3365.0
2019-10-21 14:10:00,112.43,112.46,112.41,112.42,5943.0,97.0484,97.0743,97.0311,97.0397,5943.0
2019-10-21 14:15:00,112.43,112.43,112.4,112.4,7012.0,97.0484,97.0484,97.0225,97.0225,7012.0
2019-10-21 14:20:00,112.42,112.42,112.37,112.38,5032.0,97.0397,97.0397,96.9966,97.0052,5032.0
2019-10-21 14:25:00,112.37,112.39,112.36,112.36,16622.0,96.9966,97.0138,96.988,96.988,16622.0
2019-10-21 14:30:00,112.38,112.43,112.38,112.39,9297.0,97.0052,97.0484,97.0052,97.0138,9297.0
2019-10-21 14:35:00,112.36,112.41,112.36,112.41,7330.0,96.988,97.0311,96.988,97.0311,7330.0
2019-10-21 14:40:00,112.41,112.42,112.38,112.38,7322.0,97.0311,97.0397,97.0052,97.0052,7322.0
2019-10-21 14:45:00,112.36,112.4,112.36,112.38,2394.0,96.988,97.0225,96.988,97.0052,2394.0
2019-10-21 14:50:00,112.36,112.39,112.34,112.38,5424.0,96.988,97.0138,96.9707,97.0052,5424.0
2019-10-21 14:55:00,112.37,112.4,112.37,112.38,3954.0,96.9966,97.0225,96.9966,97.0052,3954.0
2019-10-21 15:00:00,112.39,112.42,112.38,112.41,15378.0,97.0138,97.0397,97.0052,97.0311,15378.0
2019-10-21 15:05:00,112.4,112.4,112.36,112.37,22255.0,97.0225,97.0225,96.988,96.9966,22255.0
2019-10-21 15:10:00,112.37,112.4,112.36,112.39,107119.0,96.9966,97.0225,96.988,97.0138,107119.0
2019-10-21 15:15:00,112.4,112.4,112.37,112.38,21220.0,97.0225,97.0225,96.9966,97.0052,21220.0
2019-10-21 15:20:00,112.38,112.39,112.34,112.34,12950.0,97.0052,97.0138,96.9707,96.9707,12950.0
2019-10-21 15:25:00,112.35,112.38,112.34,112.38,13849.0,96.9793,97.0052,96.9707,97.0052,13849.0
2019-10-21 15:30:00,112.37,112.41,112.36,112.39,19624.0,96.9966,97.0311,96.988,97.0138,19624.0
2019-10-21 15:35:00,112.38,112.39,112.36,112.38,9885.0,97.0052,97.0138,96.988,97.0052,9885.0
2019-10-21 15:40:00,112.38,112.43,112.38,112.4,7542.0,97.0052,97.0484,97.0052,97.0225,7542.0
2019-10-21 15:45:00,112.4,112.44,112.39,112.43,6685.0,97.0225,97.057,97.0138,97.0484,6685.0
2019-10-21 15:50:00,112.45,112.45,112.39,112.42,26025.0,97.0656,97.0656,97.0138,97.0397,26025.0
2019-10-21 15:55:00,112.43,112.44,112.36,112.4,16485.0,97.0484,97.057,96.988,97.0225,16485.0
2019-10-22 09:30:00,112.63,112.7,112.55,112.6,40577.0,97.221,97.2814,97.152,97.1951,40577.0
2019-10-22 09:35:00,112.59,112.59,112.44,112.44,40831.0,97.1865,97.1865,97.057,97.057,40831.0
2019-10-22 09:40:00,112.43,112.57,112.42,112.56,2099.0,97.0484,97.1692,97.0397,97.1606,2099.0
2019-10-22 09:45:00,112.59,112.61,112.53,112.57,37695.0,97.1865,97.2037,97.1347,97.1692,37695.0
2019-10-22 09:50:00,112.56,112.59,112.53,112.59,10897.0,97.1606,97.1865,97.1347,97.1865,10897.0
2019-10-22 09:55:00,112.6,112.65,112.59,112.64,4057.0,97.1951,97.2383,97.1865,97.2296,4057.0
2019-10-22 10:00:00,112.69,112.7,112.62,112.64,20127.0,97.2728,97.2814,97.2124,97.2296,20127.0
2019-10-22 10:05:00,112.64,112.67,112.61,112.67,5212.0,97.2296,97.2555,97.2037,97.2555,5212.0
2019-10-22 10:10:00,112.65,112.66,112.61,112.61,11407.0,97.2383,97.2469,97.2037,97.2037,11407.0
2019-10-22 10:15:00,112.6,112.64,112.59,112.63,5210.0,97.1951,97.2296,97.1865,97.221,5210.0
2019-10-22 10:20:00,112.65,112.66,112.62,112.62,6743.0,97.2383,97.2469,97.2124,97.2124,6743.0
2019-10-22 10:25:00,112.65,112.67,112.62,112.66,14445.0,97.2383,97.2555,97.2124,97.2469,14445.0
2019-10-22 10:30:00,112.69,112.72,112.61,112.64,14984.0,97.2728,97.2987,97.2037,97.2296,14984.0
2019-10-22 10:35:00,112.65,112.71,112.63,112.7,10454.0,97.2383,97.2901,97.221,97.2814,10454.0
2019-10-22 10:40:00,112.73,112.74,112.72,112.74,3021.0,97.3073,97.316,97.2987,97.316,3021.0
2019-10-22 10:45:00,112.72,112.75,112.71,112.72,7563.0,97.2987,97.3246,97.2901,97.2987,7563.0
2019-10-22 10:50:00,112.75,112.76,112.73,112.76,3762.0,97.3246,97.3332,97.3073,97.3332,3762.0
2019-10-22 10:55:00,112.75,112.8,112.74,112.77,1777.0,97.3246,97.3678,97.316,97.3419,1777.0
2019-10-22 11:00:00,112.78,112.84,112.77,112.81,5305.0,97.3505,97.4023,97.3419,97.3764,5305.0
2019-10-22 11:05:00,112.85,112.9,112.83,112.87,29652.0,97.4109,97.4541,97.3937,97.4282,29652.0
2019-10-22 11:10:00,112.86,112.89,112.86,112.88,2045.0,97.4195,97.4454,97.4195,97.4368,2045.0
2019-10-22 11:15:00,112.86,112.9,112.83,112.88,13331.0,97.4195,97.4541,97.3937,97.4368,13331.0
2019-10-22 11:20:00,112.87,112.92,112.85,112.9,5488.0,97.4282,97.4713,97.4109,97.4541,5488.0
2019-10-22 11:25:00,112.9,112.93,112.89,112.91,3285.0,97.4541,97.48,97.4454,97.4627,3285.0
2019-10-22 11:30:00,112.91,112.94,112.88,112.94,8258.0,97.4627,97.4886,97.4368,97.4886,8258.0
2019-10-22 11:35:00,112.94,112.97,112.93,112.96,7996.0,97.4886,97.5145,97.48,97.5059,7996.0
2019-10-22 11:40:00,112.98,113.0,112.95,112.99,6377.0,97.5231,97.5404,97.4972,97.5318,6377.0
2019-10-22 11:45:00,112.99,112.99,112.94,112.94,4859.0,97.5318,97.5318,97.4886,97.4886,4859.0
2019-10-22 11:50:00,112.94,112.99,112.94,112.97,9496.0,97.4886,97.5318,97.4886,97.5145,9496.0
2019-10-22 11:55:00,112.96,112.97,112.91,112.95,8675.0,97.5059,97.5145,97.4627,97.4972,8675.0
2019-10-22 12:00:00,112.96,113.0,112.95,112.98,4827.0,97.5059,97.5404,97.4972,97.5231,4827.0
2019-10-22 12:05:00,112.98,113.05,112.98,113.05,17072.0,97.5231,97.5836,97.5231,97.5836,17072.0
2019-10-22 12:10:00,113.05,113.08,113.05,113.07,4667.0,97.5836,97.6094,97.5836,97.6008,4667.0
2019-10-22 12:15:00,113.08,113.09,113.05,113.09,7635.0,97.6094,97.6181,97.5836,97.6181,7635.0
2019-10-22 12:20:00,113.13,113.14,113.1,113.13,2861.0,97.6526,97.6612,97.6267,97.6526,2861.0
2019-10-22 12:25:00,113.14,113.2,113.13,113.2,17204.0,97.6612,97.713,97.6526,97.713,17204.0
2019-10-22 12:30:00,113.2,113.22,113.19,113.21,4350.0,97.713,97.7303,97.7044,97.7217,4350.0
2019-10-22 12:35:00,113.18,113.21,113.18,113.21,3236.0,97.6958,97.7217,97.6958,97.7217,3236.0
2019-10-22 12:40:00,113.19,113.24,113.19,113.24,2878.0,97.7044,97.7476,97.7044,97.7476,2878.0
2019-10-22 12:45:00,113.23,113.26,113.23,113.23,8207.0,97.7389,97.7648,97.7389,97.7389,8207.0
2019-10-22 12:50:00,113.23,113.23,113.19,113.19,2521.0,97.7389,97.7389,97.7044,97.7044,2521.0
2019-10-22 12:55:00,113.18,113.19,113.16,113.18,5433.0,97.6958,97.7044,97.6785,97.6958,5433.0
2019-10-22 13:00:00,113.17,113.17,113.14,113.14,1903.0,97.6871,97.6871,97.6612,97.6612,1903.0
2019-10-22 13:05:00,113.14,113.14,113.11,113.11,2758.0,97.6612,97.6612,97.6353,97.6353,2758.0
2019-10-22 13:10:00,113.14,113.18,113.11,113.16,10452.0,97.6612,97.6958,97.6353,97.6785,10452.0
2019-10-22 13:15:00,113.17,113.17,113.14,113.15,4969.0,97.6871,97.6871,97.6612,97.6699,4969.0
2019-10-22 13:20:00,113.16,113.18,113.15,113.16,6590.0,97.6785,97.6958,97.6699,97.6785,6590.0
2019-10-22 13:25:00,113.16,113.18,113.15,113.16,23738.0,97.6785,97.6958,97.6699,97.6785,23738.0
2019-10-22 13:30:00,113.15,113.18,113.15,113.18,1908.0,97.6699,97.6958,97.6699,97.6958,1908.0
2019-10-22 13:35:00,113.18,113.21,113.17,113.2,54088.0,97.6958,97.7217,97.6871,97.713,54088.0
2019-10-22 13:40:00,113.22,113.24,113.22,113.23,4991.0,97.7303,97.7476,97.7303,97.7389,4991.0
2019-10-22 13:45:00,113.22,113.22,113.18,113.2,7967.0,97.7303,97.7303,97.6958,97.713,7967.0
2019-10-22 13:50:00,113.2,113.21,113.18,113.21,10336.0,97.713,97.7217,97.6958,97.7217,10336.0
2019-10-22 13:55:00,113.21,113.24,113.19,113.24,11772.0,97.7217,97.7476,97.7044,97.7476,11772.0
2019-10-22 14:00:00,113.24,113.26,113.23,113.25,13079.0,97.7476,97.7648,97.7389,97.7562,13079.0
2019-10-22 14:05:00,113.25,113.32,113.25,113.32,8444.0,97.7562,97.8166,97.7562,97.8166,8444.0
2019-10-22 14:10:00,113.32,113.34,113.3,113.3,11637.0,97.8166,97.8339,97.7993,97.7993,11637.0
2019-10-22 14:15:00,113.3,113.32,113.3,113.31,11845.0,97.7993,97.8166,97.7993,97.808,11845.0
2019-10-22 14:20:00,113.32,113.33,113.22,113.22,4640.0,97.8166,97.8252,97.7303,97.7303,4640.0
2019-10-22 14:25:00,113.23,113.25,113.18,113.21,9086.0,97.7389,97.7562,97.6958,97.7217,9086.0
2019-10-22 14:30:00,113.24,113.25,113.0,113.05,11605.0,97.7476,97.7562,97.5404,97.5836,11605.0
2019-10-22 14:35:00,113.04,113.14,113.04,113.11,20051.0,97.5749,97.6612,97.5749,97.6353,20051.0
2019-10-22 14:40:00,113.08,113.1,113.04,113.09,7185.0,97.6094,97.6267,97.5749,97.6181,7185.0
2019-10-22 14:45:00,113.09,113.09,112.96,113.01,7849.0,97.6181,97.6181,97.5059,97.549,7849.0
2019-10-22 14:50:00,113.01,113.01,112.88,112.96,19112.0,97.549,97.549,97.4368,97.5059,19112.0
2019-10-22 14:55:00,112.95,112.99,112.91,112.91,2564.0,97.4972,97.5318,97.4627,97.4627,2564.0
2019-10-22 15:00:00,112.96,112.97,112.8,112.84,7471.0,97.5059,97.5145,97.3678,97.4023,7471.0
2019-10-22 15:05:00,112.8,112.9,112.8,112.89,7651.0,97.3678,97.4541,97.3678,97.4454,7651.0
2019-10-22 15:10:00,112.87,112.91,112.86,112.91,5022.0,97.4282,97.4627,97.4195,97.4627,5022.0
2019-10-22 15:15:00,112.92,112.96,112.89,112.95,8586.0,97.4713,97.5059,97.4454,97.4972,8586.0
2019-10-22 15:20:00,112.93,113.0,112.9,112.99,12131.0,97.48,97.5404,97.4541,97.5318,12131.0
2019-10-22 15:25:00,113.0,113.08,112.98,113.03,71155.0,97.5404,97.6094,97.5231,97.5663,71155.0
2019-10-22 15:30:00,113.03,113.09,113.03,113.05,7891.0,97.5663,97.6181,97.5663,97.5836,7891.0
2019-10-22 15:35:00,113.03,113.06,112.97,112.99,10221.0,97.5663,97.5922,97.5145,97.5318,10221.0
2019-10-22 15:40:00,112.98,112.99,112.91,112.92,5710.0,97.5231,97.5318,97.4627,97.4713,5710.0
2019-10-22 15:45:00,112.92,112.92,112.8,112.85,8023.0,97.4713,97.4713,97.3678,97.4109,8023.0
2019-10-22 15:50:00,112.85,112.89,112.82,112.83,13673.0,97.4109,97.4454,97.385,97.3937,13673.0
2019-10-22 15:55:00,112.83,112.88,112.75,112.78,24887.0,97.3937,97.4368,97.3246,97.3505,24887.0
2019-10-23 09:30:00,112.65,112.8,112.44,112.69,72742.0,97.2383,97.3678,97.057,97.2728,72742.0
2019-10-23 09:35:00,112.6,112.7,112.49,112.7,13696.0,97.1951,97.2814,97.1002,97.2814,13696.0
2019-10-23 09:40:00,112.67,112.69,112.64,112.65,22600.0,97.2555,97.2728,97.2296,97.2383,22600.0
2019-10-23 09:45:00,112.69,112.77,112.68,112.72,372689.0,97.2728,97.3419,97.2642,97.2987,372689.0
2019-10-23 09:50:00,112.72,112.74,112.67,112.69,12099.0,97.2987,97.316,97.2555,97.2728,12099.0
2019-10-23 09:55:00,112.68,112.72,112.65,112.72,5619.0,97.2642,97.2987,97.2383,97.2987,5619.0
2019-10-23 10:00:00,112.74,112.77,112.7,112.72,12308.0,97.316,97.3419,97.2814,97.2987,12308.0
2019-10-23 10:05:00,112.74,112.75,112.68,112.7,8331.0,97.316,97.3246,97.2642,97.2814,8331.0
2019-10-23 10:10:00,112.72,112.75,112.69,112.71,10468.0,97.2987,97.3246,97.2728,97.2901,10468.0
2019-10-23 10:15:00,112.7,112.72,112.65,112.72,8161.0,97.2814,97.2987,97.2383,97.2987,8161.0
2019-10-23 10:20:00,112.7,112.74,112.66,112.66,5309.0,97.2814,97.316,97.2469,97.2469,5309.0
2019-10-23 10:25:00,112.7,112.7,112.65,112.69,959.0,97.2814,97.2814,97.2383,97.2728,959.0
2019-10-23 10:30:00,112.71,112.78,112.66,112.66,14939.0,97.2901,97.3505,97.2469,97.2469,14939.0
2019-10-23 10:35:00,112.66,112.71,112.64,112.69,6566.0,97.2469,97.2901,97.2296,97.2728,6566.0
2019-10-23 10:40:00,112.69,112.71,112.66,112.71,3710.0,97.2728,97.2901,97.2469,97.2901,3710.0
2019-10-23 10:45:00,112.73,112.78,112.73,112.77,7779.0,97.3073,97.3505,97.3073,97.3419,7779.0
2019-10-23 10:50:00,112.76,112.85,112.76,112.85,2724.0,97.3332,97.4109,97.3332,97.4109,2724.0
2019-10-23 10:55:00,112.85,112.85,112.8,112.82,1983.0,97.4109,97.4109,97.3678,97.385,1983.0
2019-10-23 11:00:00,112.86,112.88,112.85,112.85,1381.0,97.4195,97.4368,97.4109,97.4109,1381.0
2019-10-23 11:05:00,112.89,112.9,112.86,112.88,5291.0,97.4454,97.4541,97.4195,97.4368,5291.0
2019-10-23 11:10:00,112.89,112.89,112.86,112.86,2110.0,97.4454,97.4454,97.4195,97.4195,2110.0
2019-10-23 11:15:00,112.89,112.93,112.86,112.87,34641.0,97.4454,97.48,97.4195,97.4282,34641.0
2019-10-23 11:20:00,112.88,112.9,112.86,112.87,4137.0,97.4368,97.4541,97.4195,97.4282,4137.0
2019-10-23 11:25:00,112.86,112.88,112.83,112.86,4554.0,97.4195,97.4368,97.3937,97.4195,4554.0
2019-10-23 11:30:00,112.85,112.85,112.82,112.84,13817.0,97.4109,97.4109,97.385,97.4023,13817.0
2019-10-23 11:35:00,112.87,112.9,112.85,112.89,4431.0,97.4282,97.4541,97.4109,97.4454,4431.0
2019-10-23 11:40:00,112.92,112.95,112.89,112.94,7826.0,97.4713,97.4972,97.4454,97.4886,7826.0
2019-10-23 11:45:00,112.93,112.97,112.92,112.93,11473.0,97.48,97.5145,97.4713,97.48,11473.0
2019-10-23 11:50:00,112.96,112.96,112.91,112.93,12769.0,97.5059,97.5059,97.4627,97.48,12769.0
2019-10-23 11:55:00,112.93,112.96,112.91,112.92,2835.0,97.48,97.5059,97.4627,97.4713,2835.0
2019-10-23 12:00:00,112.91,112.94,112.91,112.93,5535.0,97.4627,97.4886,97.4627,97.48,5535.0
2019-10-23 12:05:00,112.9,112.91,112.89,112.89,1670.0,97.4541,97.4627,97.4454,97.4454,1670.0
2019-10-23 12:10:00,112.9,112.95,112.89,112.93,2653.0,97.4541,97.4972,97.4454,97.48,2653.0
2019-10-23 12:15:00,112.91,112.96,112.9,112.95,3643.0,97.4627,97.5059,97.4541,97.4972,3643.0
2019-10-23 12:20:00,112.93,112.93,112.9,112.92,3824.0,97.48,97.48,97.4541,97.4713,3824.0
2019-10-23 12:25:00,112.91,112.92,112.89,112.91,4798.0,97.4627,97.4713,97.4454,97.4627,4798.0
2019-10-23 12:30:00,112.92,112.95,112.92,112.93,2977.0,97.4713,97.4972,97.4713,97.48,2977.0
2019-10-23 12:35:00,112.95,112.99,112.93,112.98,3469.0,97.4972,97.5318,97.48,97.5231,3469.0
2019-10-23 12:40:00,113.0,113.0,112.95,112.96,4659.0,97.5404,97.5404,97.4972,97.5059,4659.0
2019-10-23 12:45:00,112.96,112.97,112.92,112.94,5854.0,97.5059,97.5145,97.4713,97.4886,5854.0
2019-10-23 12:50:00,112.94,112.94,112.9,112.94,8281.0,97.4886,97.4886,97.4541,97.4886,8281.0
2019-10-23 12:55:00,112.91,112.92,112.89,112.89,5419.0,97.4627,97.4713,97.4454,97.4454,5419.0
2019-10-23 13:00:00,112.89,112.92,112.89,112.91,4792.0,97.4454,97.4713,97.4454,97.4627,4792.0
2019-10-23 13:05:00,112.92,112.92,112.91,112.91,971.0,97.4713,97.4713,97.4627,97.4627,971.0
2019-10-23 13:10:00,112.88,112.88,112.81,112.81,4214.0,97.4368,97.4368,97.3764,97.3764,4214.0
2019-10-23 13:15:00,112.82,112.84,112.8,112.82,5629.0,97.385,97.4023,97.3678,97.385,5629.0
2019-10-23 13:20:00,112.83,112.85,112.8,112.85,23519.0,97.3937,97.4109,97.3678,97.4109,23519.0
2019-10-23 13:25:00,112.83,112.88,112.83,112.86,16835.0,97.3937,97.4368,97.3937,97.4195,16835.0
2019-10-23 13:30:00,112.87,112.89,112.84,112.88,2950.0,97.4282,97.4454,97.4023,97.4368,2950.0
2019-10-23 13:35:00,112.88,112.91,112.88,112.89,32115.0,97.4368,97.4627,97.4368,97.4454,32115.0
2019-10-23 13:40:00,112.9,112.9,112.88,112.9,4017.0,97.4541,97.4541,97.4368,97.4541,4017.0
2019-10-23 13:45:00,112.9,112.91,112.89,112.9,3916.0,97.4541,97.4627,97.4454,97.4541,3916.0
2019-10-23 13:50:00,112.92,112.92,112.89,112.9,8053.0,97.4713,97.4713,97.4454,97.4541,8053.0
2019-10-23 13:55:00,112.89,112.89,112.86,112.88,3633.0,97.4454,97.4454,97.4195,97.4368,3633.0
2019-10-23 14:00:00,112.86,112.86,112.83,112.83,1540.0,97.4195,97.4195,97.3937,97.3937,1540.0
2019-10-23 14:05:00,112.86,112.86,112.82,112.85,9663.0,97.4195,97.4195,97.385,97.4109,9663.0
2019-10-23 14:10:00,112.85,112.85,112.81,112.81,2491.0,97.4109,97.4109,97.3764,97.3764,2491.0
2019-10-23 14:15:00,112.83,112.84,112.8,112.81,10498.0,97.3937,97.4023,97.3678,97.3764,10498.0
2019-10-23 14:20:00,112.8,112.84,112.79,112.81,16737.0,97.3678,97.4023,97.3591,97.3764,16737.0
2019-10-23 14:25:00,112.81,112.83,112.78,112.79,13450.0,97.3764,97.3937,97.3505,97.3591,13450.0
2019-10-23 14:30:00,112.79,112.8,112.77,112.8,28202.0,97.3591,97.3678,97.3419,97.3678,28202.0
2019-10-23 14:35:00,112.79,112.82,112.75,112.77,5070.0,97.3591,97.385,97.3246,97.3419,5070.0
2019-10-23 14:40:00,112.76,112.79,112.75,112.77,6421.0,97.3332,97.3591,97.3246,97.3419,6421.0
2019-10-23 14:45:00,112.79,112.81,112.78,112.81,6579.0,97.3591,97.3764,97.3505,97.3764,6579.0
2019-10-23 14:50:00,112.8,112.81,112.74,112.79,36471.0,97.3678,97.3764,97.316,97.3591,36471.0
2019-10-23 14:55:00,112.77,112.81,112.77,112.81,5417.0,97.3419,97.3764,97.3419,97.3764,5417.0
2019-10-23 15:00:00,112.79,112.82,112.78,112.78,10760.0,97.3591,97.385,97.3505,97.3505,10760.0
2019-10-23 15:05:00,112.82,112.83,112.8,112.82,5822.0,97.385,97.3937,97.3678,97.385,5822.0
2019-10-23 15:10:00,112.83,112.83,112.76,112.76,5856.0,97.3937,97.3937,97.3332,97.3332,5856.0
2019-10-23 15:15:00,112.78,112.8,112.76,112.79,9941.0,97.3505,97.3678,97.3332,97.3591,9941.0
2019-10-23 15:20:00,112.8,112.83,112.79,112.82,7442.0,97.3678,97.3937,97.3591,97.385,7442.0
2019-10-23 15:25:00,112.82,112.87,112.8,112.87,5898.0,97.385,97.4282,97.3678,97.4282,5898.0
2019-10-23 15:30:00,112.87,112.91,112.86,112.89,14514.0,97.4282,97.4627,97.4195,97.4454,14514.0
2019-10-23 15:35:00,112.87,112.95,112.87,112.89,6461.0,97.4282,97.4972,97.4282,97.4454,6461.0
2019-10-23 15:40:00,112.9,112.92,112.88,112.91,9384.0,97.4541,97.4713,97.4368,97.4627,9384.0
2019-10-23 15:45:00,112.92,112.97,112.91,112.96,13605.0,97.4713,97.5145,97.4627,97.5059,13605.0
2019-10-23 15:50:00,112.97,113.0,112.94,112.95,19610.0,97.5145,97.5404,97.4886,97.4972,19610.0
2019-10-23 15:55:00,112.96,113.08,112.95,113.06,24971.0,97.5059,97.6094,97.4972,97.5922,24971.0
2019-10-24 09:30:00,113.24,113.3,113.14,113.16,31129.0,97.7476,97.7993,97.6612,97.6785,31129.0
2019-10-24 09:35:00,113.06,113.06,113.0,113.0,2575.0,97.5922,97.5922,97.5404,97.5404,2575.0
2019-10-24 09:40:00,112.99,113.03,112.96,113.0,3612.0,97.5318,97.5663,97.5059,97.5404,3612.0
2019-10-24 09:45:00,113.0,113.04,112.85,112.89,24709.0,97.5404,97.5749,97.4109,97.4454,24709.0
2019-10-24 09:50:00,112.89,112.89,112.79,112.8,40514.0,97.4454,97.4454,97.3591,97.3678,40514.0
2019-10-24 09:55:00,112.78,112.8,112.75,112.8,5681.0,97.3505,97.3678,97.3246,97.3678,5681.0
2019-10-24 10:00:00,112.79,112.83,112.66,112.68,25722.0,97.3591,97.3937,97.2469,97.2642,25722.0
2019-10-24 10:05:00,112.65,112.68,112.62,112.63,2530.0,97.2383,97.2642,97.2124,97.221,2530.0
2019-10-24 10:10:00,112.65,112.67,112.55,112.6,10102.0,97.2383,97.2555,97.152,97.1951,10102.0
2019-10-24 10:15:00,112.6,112.66,112.59,112.63,4354.0,97.1951,97.2469,97.1865,97.221,4354.0
2019-10-24 10:20:00,112.63,112.66,112.58,112.63,8582.0,97.221,97.2469,97.1779,97.221,8582.0
2019-10-24 10:25:00,112.62,112.63,112.59,112.6,2896.0,97.2124,97.221,97.1865,97.1951,2896.0
2019-10-24 10:30:00,112.6,112.61,112.5,112.54,6380.0,97.1951,97.2037,97.1088,97.1433,6380.0
2019-10-24 10:35:00,112.59,112.67,112.56,112.66,29916.0,97.1865,97.2555,97.1606,97.2469,29916.0
2019-10-24 10:40:00,112.68,112.71,112.67,112.67,28386.0,97.2642,97.2901,97.2555,97.2555,28386.0
2019-10-24 10:45:00,112.67,112.69,112.64,112.68,6586.0,97.2555,97.2728,97.2296,97.2642,6586.0
2019-10-24 10:50:00,112.69,112.69,112.6,112.6,10790.0,97.2728,97.2728,97.1951,97.1951,10790.0
2019-10-24 10:55:00,112.62,112.62,112.54,112.59,3025.0,97.2124,97.2124,97.1433,97.1865,3025.0
2019-10-24 11:00:00,112.62,112.64,112.6,112.64,4634.0,97.2124,97.2296,97.1951,97.2296,4634.0
2019-10-24 11:05:00,112.64,112.7,112.63,112.7,2691.0,97.2296,97.2814,97.221,97.2814,2691.0
2019-10-24 11:10:00,112.68,112.72,112.65,112.65,3126.0,97.2642,97.2987,97.2383,97.2383,3126.0
2019-10-24 11:15:00,112.71,112.71,112.66,112.66,1134.0,97.2901,97.2901,97.2469,97.2469,1134.0
2019-10-24 11:20:00,112.68,112.74,112.68,112.74,8233.0,97.2642,97.316,97.2642,97.316,8233.0
2019-10-24 11:25:00,112.73,112.83,112.73,112.83,28230.0,97.3073,97.3937,97.3073,97.3937,28230.0
2019-10-24 11:30:00,112.85,112.89,112.83,112.85,11854.0,97.4109,97.4454,97.3937,97.4109,11854.0
2019-10-24 11:35:00,112.9,112.9,112.73,112.73,3813.0,97.4541,97.4541,97.3073,97.3073,3813.0
2019-10-24 11:40:00,112.75,112.78,112.71,112.77,27500.0,97.3246,97.3505,97.2901,97.3419,27500.0
2019-10-24 11:45:00,112.76,112.77,112.73,112.74,7304.0,97.3332,97.3419,97.3073,97.316,7304.0
2019-10-24 11:50:00,112.75,112.75,112.6,112.7,24764.0,97.3246,97.3246,97.1951,97.2814,24764.0
2019-10-24 11:55:00,112.7,112.78,112.69,112.76,3088.0,97.2814,97.3505,97.2728,97.3332,3088.0
2019-10-24 12:00:00,112.8,112.81,112.79,112.8,437.0,97.3678,97.3764,97.3591,97.3678,437.0
2019-10-24 12:05:00,112.75,112.76,112.63,112.66,10233.0,97.3246,97.3332,97.221,97.2469,10233.0
2019-10-24 12:10:00,112.67,112.67,112.54,112.55,2771.0,97.2555,97.2555,97.1433,97.152,2771.0
2019-10-24 12:15:00,112.49,112.49,112.42,112.47,7253.0,97.1002,97.1002,97.0397,97.0829,7253.0
2019-10-24 12:20:00,112.49,112.49,112.44,112.46,50076.0,97.1002,97.1002,97.057,97.0743,50076.0
2019-10-24 12:25:00,112.5,112.56,112.48,112.56,7819.0,97.1088,97.1606,97.0915,97.1606,7819.0
2019-10-24 12:30:00,112.57,112.58,112.55,112.56,4369.0,97.1692,97.1779,97.152,97.1606,4369.0
2019-10-24 12:35:00,112.61,112.64,112.6,112.62,4783.0,97.2037,97.2296,97.1951,97.2124,4783.0
2019-10-24 12:40:00,112.62,112.63,112.59,112.59,2480.0,97.2124,97.221,97.1865,97.1865,2480.0
2019-10-24 12:45:00,112.61,112.66,112.59,112.64,7874.0,97.2037,97.2469,97.1865,97.2296,7874.0
2019-10-24 12:50:00,112.62,112.64,112.6,112.63,2902.0,97.2124,97.2296,97.1951,97.221,2902.0
2019-10-24 12:55:00,112.64,112.64,112.55,112.58,4054.0,97.2296,97.2296,97.152,97.1779,4054.0
2019-10-24 13:00:00,112.59,112.6,112.55,112.56,14382.0,97.1865,97.1951,97.152,97.1606,14382.0
2019-10-24 13:05:00,112.56,112.58,112.5,112.5,17203.0,97.1606,97.1779,97.1088,97.1088,17203.0
2019-10-24 13:10:00,112.51,112.55,112.5,112.55,3558.0,97.1174,97.152,97.1088,97.152,3558.0
2019-10-24 13:15:00,112.54,112.55,112.5,112.52,5260.0,97.1433,97.152,97.1088,97.1261,5260.0
2019-10-24 13:20:00,112.53,112.57,112.51,112.55,3469.0,97.1347,97.1692,97.1174,97.152,3469.0
2019-10-24 13:25:00,112.53,112.59,112.53,112.59,8303.0,97.1347,97.1865,97.1347,97.1865,8303.0
2019-10-24 13:30:00,112.59,112.59,112.51,112.53,3416.0,97.1865,97.1865,97.1174,97.1347,3416.0
2019-10-24 13:35:00,112.54,112.56,112.51,112.52,27112.0,97.1433,97.1606,97.1174,97.1261,27112.0
2019-10-24 13:40:00,112.51,112.52,112.49,112.49,10461.0,97.1174,97.1261,97.1002,97.1002,10461.0
2019-10-24 13:45:00,112.46,112.5,112.46,112.5,1244.0,97.0743,97.1088,97.0743,97.1088,1244.0
2019-10-24 13:50:00,112.48,112.49,112.45,112.46,5092.0,97.0915,97.1002,97.0656,97.0743,5092.0
2019-10-24 13:55:00,112.48,112.51,112.46,112.51,8061.0,97.0915,97.1174,97.0743,97.1174,8061.0
2019-10-24 14:00:00,112.52,112.55,112.49,112.53,9745.0,97.1261,97.152,97.1002,97.1347,9745.0
2019-10-24 14:05:00,112.54,112.57,112.53,112.56,7998.0,97.1433,97.1692,97.1347,97.1606,7998.0
2019-10-24 14:10:00,112.57,112.59,112.55,112.57,4581.0,97.1692,97.1865,97.152,97.1692,4581.0
2019-10-24 14:15:00,112.58,112.58,112.53,112.55,1878.0,97.1779,97.1779,97.1347,97.152,1878.0
2019-10-24 14:20:00,112.58,112.59,112.54,112.57,12031.0,97.1779,97.1865,97.1433,97.1692,12031.0
2019-10-24 14:25:00,112.58,112.59,112.55,112.59,9356.0,97.1779,97.1865,97.152,97.1865,9356.0
2019-10-24 14:30:00,112.58,112.67,112.57,112.67,15536.0,97.1779,97.2555,97.1692,97.2555,15536.0
2019-10-24 14:35:00,112.65,112.67,112.64,112.65,4718.0,97.2383,97.2555,97.2296,97.2383,4718.0
2019-10-24 14:40:00,112.66,112.67,112.63,112.66,9877.0,97.2469,97.2555,97.221,97.2469,9877.0
2019-10-24 14:45:00,112.67,112.67,112.61,112.62,3166.0,97.2555,97.2555,97.2037,97.2124,3166.0
2019-10-24 14:50:00,112.62,112.65,112.6,112.64,1570.0,97.2124,97.2383,97.1951,97.2296,1570.0
2019-10-24 14:55:00,112.64,112.66,112.63,112.65,10111.0,97.2296,97.2469,97.221,97.2383,10111.0
2019-10-24 15:00:00,112.64,112.7,112.64,112.69,7150.0,97.2296,97.2814,97.2296,97.2728,7150.0
2019-10-24 15:05:00,112.68,112.69,112.65,112.67,4362.0,97.2642,97.2728,97.2383,97.2555,4362.0
2019-10-24 15:10:00,112.67,112.7,112.66,112.69,8810.0,97.2555,97.2814,97.2469,97.2728,8810.0
2019-10-24 15:15:00,112.68,112.72,112.68,112.72,2422.0,97.2642,97.2987,97.2642,97.2987,2422.0
2019-10-24 15:20:00,112.71,112.73,112.7,112.73,10262.0,97.2901,97.3073,97.2814,97.3073,10262.0
2019-10-24 15:25:00,112.74,112.77,112.72,112.73,10614.0,97.316,97.3419,97.2987,97.3073,10614.0
2019-10-24 15:30:00,112.72,112.73,112.69,112.71,3513.0,97.2987,97.3073,97.2728,97.2901,3513.0
2019-10-24 15:35:00,112.71,112.76,112.69,112.73,22552.0,97.2901,97.3332,97.2728,97.3073,22552.0
2019-10-24 15:40:00,112.74,112.76,112.71,112.71,5057.0,97.316,97.3332,97.2901,97.2901,5057.0
2019-10-24 15:45:00,112.7,112.77,112.7,112.76,5471.0,97.2814,97.3419,97.2814,97.3332,5471.0
2019-10-24 15:50:00,112.76,112.79,112.73,112.78,16627.0,97.3332,97.3591,97.3073,97.3505,16627.0
2019-10-24 15:55:00,112.78,112.8,112.71,112.72,14894.0,97.3505,97.3678,97.2901,97.2987,14894.0
2019-10-25 09:30:00,112.73,112.8,112.73,112.8,21160.0,97.3073,97.3678,97.3073,97.3678,21160.0
2019-10-25 09:35:00,112.84,112.96,112.83,112.88,72466.0,97.4023,97.5059,97.3937,97.4368,72466.0
2019-10-25 09:40:00,112.98,112.98,112.9,112.91,2381.0,97.5231,97.5231,97.4541,97.4627,2381.0
2019-10-25 09:45:00,112.93,112.94,112.85,112.86,3118.0,97.48,97.4886,97.4109,97.4195,3118.0
2019-10-25 09:50:00,112.88,112.92,112.84,112.92,18169.0,97.4368,97.4713,97.4023,97.4713,18169.0
2019-10-25 09:55:00,112.92,112.93,112.87,112.87,2291.0,97.4713,97.48,97.4282,97.4282,2291.0
2019-10-25 10:00:00,112.85,112.87,112.8,112.8,16992.0,97.4109,97.4282,97.3678,97.3678,16992.0
2019-10-25 10:05:00,112.8,112.84,112.79,112.82,5733.0,97.3678,97.4023,97.3591,97.385,5733.0
2019-10-25 10:10:00,112.8,112.91,112.8,112.9,19635.0,97.3678,97.4627,97.3678,97.4541,19635.0
2019-10-25 10:15:00,112.9,112.95,112.89,112.94,17488.0,97.4541,97.4972,97.4454,97.4886,17488.0
2019-10-25 10:20:00,112.96,113.0,112.92,113.0,60525.0,97.5059,97.5404,97.4713,97.5404,60525.0
2019-10-25 10:25:00,112.95,112.98,112.94,112.95,8420.0,97.4972,97.5231,97.4886,97.4972,8420.0
2019-10-25 10:30:00,112.96,112.98,112.96,112.97,872.0,97.5059,97.5231,97.5059,97.5145,872.0
2019-10-25 10:35:00,112.94,112.98,112.91,112.97,7364.0,97.4886,97.5231,97.4627,97.5145,7364.0
2019-10-25 10:40:00,112.94,112.95,112.91,112.91,5675.0,97.4886,97.4972,97.4627,97.4627,5675.0
2019-10-25 10:45:00,112.92,113.09,112.92,113.06,6018.0,97.4713,97.6181,97.4713,97.5922,6018.0
2019-10-25 10:50:00,113.08,113.09,113.04,113.07,1806.0,97.6094,97.6181,97.5749,97.6008,1806.0
2019-10-25 10:55:00,113.11,113.13,113.08,113.09,14778.0,97.6353,97.6526,97.6094,97.6181,14778.0
2019-10-25 11:00:00,113.11,113.13,113.08,113.1,5869.0,97.6353,97.6526,97.6094,97.6267,5869.0
2019-10-25 11:05:00,113.11,113.15,113.1,113.11,9797.0,97.6353,97.6699,97.6267,97.6353,9797.0
2019-10-25 11:10:00,113.15,113.23,113.14,113.23,10536.0,97.6699,97.7389,97.6612,97.7389,10536.0
2019-10-25 11:15:00,113.21,113.28,113.21,113.26,4389.0,97.7217,97.7821,97.7217,97.7648,4389.0
2019-10-25 11:20:00,113.27,113.36,113.27,113.35,16639.0,97.7735,97.8511,97.7735,97.8425,16639.0
2019-10-25 11:25:00,113.36,113.44,113.35,113.4,7867.0,97.8511,97.9202,97.8425,97.8857,7867.0
2019-10-25 11:30:00,113.42,113.43,113.34,113.38,2511.0,97.9029,97.9116,97.8339,97.8684,2511.0
2019-10-25 11:35:00,113.34,113.37,113.32,113.33,2682.0,97.8339,97.8598,97.8166,97.8252,2682.0
2019-10-25 11:40:00,113.33,113.34,113.3,113.34,3644.0,97.8252,97.8339,97.7993,97.8339,3644.0
2019-10-25 11:45:00,113.37,113.38,113.32,113.33,2908.0,97.8598,97.8684,97.8166,97.8252,2908.0
2019-10-25 11:50:00,113.33,113.38,113.32,113.37,4846.0,97.8252,97.8684,97.8166,97.8598,4846.0
2019-10-25 11:55:00,113.37,113.38,113.32,113.34,3617.0,97.8598,97.8684,97.8166,97.8339,3617.0
2019-10-25 12:00:00,113.36,113.36,113.26,113.26,3980.0,97.8511,97.8511,97.7648,97.7648,3980.0
2019-10-25 12:05:00,113.27,113.27,113.21,113.23,11818.0,97.7735,97.7735,97.7217,97.7389,11818.0
2019-10-25 12:10:00,113.25,113.28,113.25,113.27,3868.0,97.7562,97.7821,97.7562,97.7735,3868.0
2019-10-25 12:15:00,113.27,113.3,113.25,113.3,4368.0,97.7735,97.7993,97.7562,97.7993,4368.0
2019-10-25 12:20:00,113.3,113.31,113.29,113.3,2283.0,97.7993,97.808,97.7907,97.7993,2283.0
2019-10-25 12:25:00,113.31,113.32,113.29,113.31,1826.0,97.808,97.8166,97.7907,97.808,1826.0
2019-10-25 12:30:00,113.32,113.34,113.29,113.29,10901.0,97.8166,97.8339,97.7907,97.7907,10901.0
2019-10-25 12:35:00,113.3,113.35,113.3,113.31,3149.0,97.7993,97.8425,97.7993,97.808,3149.0
2019-10-25 12:40:00,113.31,113.32,113.29,113.32,15627.0,97.808,97.8166,97.7907,97.8166,15627.0
2019-10-25 12:45:00,113.31,113.32,113.3,113.32,7179.0,97.808,97.8166,97.7993,97.8166,7179.0
2019-10-25 12:50:00,113.31,113.35,113.3,113.33,3956.0,97.808,97.8425,97.7993,97.8252,3956.0
2019-10-25 12:55:00,113.34,113.34,113.29,113.3,6341.0,97.8339,97.8339,97.7907,97.7993,6341.0
2019-10-25 13:00:00,113.31,113.34,113.29,113.3,7392.0,97.808,97.8339,97.7907,97.7993,7392.0
2019-10-25 13:05:00,113.32,113.34,113.3,113.34,18423.0,97.8166,97.8339,97.7993,97.8339,18423.0
2019-10-25 13:10:00,113.35,113.35,113.32,113.32,6688.0,97.8425,97.8425,97.8166,97.8166,6688.0
2019-10-25 13:15:00,113.32,113.35,113.32,113.32,3565.0,97.8166,97.8425,97.8166,97.8166,3565.0
2019-10-25 13:20:00,113.34,113.34,113.31,113.32,4386.0,97.8339,97.8339,97.808,97.8166,4386.0
2019-10-25 13:25:00,113.32,113.33,113.3,113.32,6200.0,97.8166,97.8252,97.7993,97.8166,6200.0
2019-10-25 13:30:00,113.32,113.32,113.25,113.26,15225.0,97.8166,97.8166,97.7562,97.7648,15225.0
2019-10-25 13:35:00,113.26,113.29,113.25,113.29,34026.0,97.7648,97.7907,97.7562,97.7907,34026.0
2019-10-25 13:40:00,113.27,113.3,113.27,113.29,3721.0,97.7735,97.7993,97.7735,97.7907,3721.0
2019-10-25 13:45:00,113.3,113.31,113.27,113.28,6035.0,97.7993,97.808,97.7735,97.7821,6035.0
2019-10-25 13:50:00,113.29,113.31,113.27,113.3,8131.0,97.7907,97.808,97.7735,97.7993,8131.0
2019-10-25 13:55:00,113.3,113.31,113.28,113.29,3867.0,97.7993,97.808,97.7821,97.7907,3867.0
2019-10-25 14:00:00,113.3,113.3,113.24,113.24,8744.0,97.7993,97.7993,97.7476,97.7476,8744.0
2019-10-25 14:05:00,113.22,113.25,113.18,113.2,14049.0,97.7303,97.7562,97.6958,97.713,14049.0
2019-10-25 14:10:00,113.21,113.26,113.21,113.26,7761.0,97.7217,97.7648,97.7217,97.7648,7761.0
2019-10-25 14:15:00,113.26,113.27,113.24,113.26,9232.0,97.7648,97.7735,97.7476,97.7648,9232.0
2019-10-25 14:20:00,113.27,113.27,113.25,113.26,2701.0,97.7735,97.7735,97.7562,97.7648,2701.0
2019-10-25 14:25:00,113.25,113.26,113.23,113.23,2185.0,97.7562,97.7648,97.7389,97.7389,2185.0
2019-10-25 14:30:00,113.22,113.22,113.16,113.16,11508.0,97.7303,97.7303,97.6785,97.6785,11508.0
2019-10-25 14:35:00,113.16,113.19,113.14,113.18,6964.0,97.6785,97.7044,97.6612,97.6958,6964.0
2019-10-25 14:40:00,113.19,113.22,113.17,113.22,14904.0,97.7044,97.7303,97.6871,97.7303,14904.0
2019-10-25 14:45:00,113.22,113.24,113.2,113.23,4008.0,97.7303,97.7476,97.713,97.7389,4008.0
2019-10-25 14:50:00,113.25,113.26,113.23,113.23,3840.0,97.7562,97.7648,97.7389,97.7389,3840.0
2019-10-25 14:55:00,113.24,113.31,113.23,113.28,4469.0,97.7476,97.808,97.7389,97.7821,4469.0
2019-10-25 15:00:00,113.27,113.27,113.25,113.26,2668.0,97.7735,97.7735,97.7562,97.7648,2668.0
2019-10-25 15:05:00,113.26,113.26,113.23,113.23,3842.0,97.7648,97.7648,97.7389,97.7389,3842.0
2019-10-25 15:10:00,113.24,113.31,113.23,113.3,7827.0,97.7476,97.808,97.7389,97.7993,7827.0
2019-10-25 15:15:00,113.29,113.31,113.28,113.29,3757.0,97.7907,97.808,97.7821,97.7907,3757.0
2019-10-25 15:20:00,113.29,113.34,113.28,113.32,9047.0,97.7907,97.8339,97.7821,97.8166,9047.0
2019-10-25 15:25:00,113.33,113.33,113.27,113.27,2964.0,97.8252,97.8252,97.7735,97.7735,2964.0
2019-10-25 15:30:00,113.28,113.34,113.28,113.33,8547.0,97.7821,97.8339,97.7821,97.8252,8547.0
2019-10-25 15:35:00,113.32,113.34,113.31,113.32,1867.0,97.8166,97.8339,97.808,97.8166,1867.0
2019-10-25 15:40:00,113.32,113.33,113.29,113.32,12349.0,97.8166,97.8252,97.7907,97.8166,12349.0
2019-10-25 15:45:00,113.32,113.32,113.25,113.25,6854.0,97.8166,97.8166,97.7562,97.7562,6854.0
2019-10-25 15:50:00,113.25,113.29,113.19,113.2,20975.0,97.7562,97.7907,97.7044,97.713,20975.0
2019-10-25 15:55:00,113.21,113.29,113.18,113.18,14306.0,97.7217,97.7907,97.6958,97.6958,14306.0
2019-10-28 09:30:00,113.63,113.8,113.51,113.78,42627.0,98.0842,98.2309,97.9806,98.2137,42627.0
2019-10-28 09:35:00,113.85,113.96,113.84,113.96,25556.0,98.2741,98.3691,98.2655,98.3691,25556.0
2019-10-28 09:40:00,113.98,113.99,113.92,113.94,11147.0,98.3863,98.395,98.3345,98.3518,11147.0
2019-10-28 09:45:00,113.92,114.03,113.92,114.01,10556.0,98.3345,98.4295,98.3345,98.4122,10556.0
2019-10-28 09:50:00,114.02,114.07,114.0,114.06,3275.0,98.4208,98.464,98.4036,98.4554,3275.0
2019-10-28 09:55:00,114.06,114.07,113.95,113.95,4807.0,98.4554,98.464,98.3604,98.3604,4807.0
2019-10-28 10:00:00,113.95,113.96,113.89,113.89,23538.0,98.3604,98.3691,98.3086,98.3086,23538.0
2019-10-28 10:05:00,113.9,113.94,113.89,113.92,5280.0,98.3173,98.3518,98.3086,98.3345,5280.0
2019-10-28 10:10:00,113.92,113.95,113.85,113.85,6172.0,98.3345,98.3604,98.2741,98.2741,6172.0
2019-10-28 10:15:00,113.85,113.9,113.85,113.88,6683.0,98.2741,98.3173,98.2741,98.3,6683.0
2019-10-28 10:20:00,113.9,113.95,113.9,113.94,3776.0,98.3173,98.3604,98.3173,98.3518,3776.0
2019-10-28 10:25:00,113.94,113.95,113.93,113.93,2145.0,98.3518,98.3604,98.3432,98.3432,2145.0
2019-10-28 10:30:00,113.93,114.02,113.92,113.99,10528.0,98.3432,98.4208,98.3345,98.395,10528.0
2019-10-28 10:35:00,113.99,113.99,113.91,113.91,4362.0,98.395,98.395,98.3259,98.3259,4362.0
2019-10-28 10:40:00,113.87,113.95,113.87,113.93,6398.0,98.2914,98.3604,98.2914,98.3432,6398.0
2019-10-28 10:45:00,113.91,113.91,113.88,113.9,5664.0,98.3259,98.3259,98.3,98.3173,5664.0
2019-10-28 10:50:00,113.87,113.87,113.76,113.76,16301.0,98.2914,98.2914,98.1964,98.1964,16301.0
2019-10-28 10:55:00,113.75,113.84,113.75,113.8,23278.0,98.1878,98.2655,98.1878,98.2309,23278.0
2019-10-28 11:00:00,113.79,113.82,113.78,113.79,4526.0,98.2223,98.2482,98.2137,98.2223,4526.0
2019-10-28 11:05:00,113.8,113.8,113.74,113.75,17760.0,98.2309,98.2309,98.1792,98.1878,17760.0
2019-10-28 11:10:00,113.73,113.81,113.73,113.77,6713.0,98.1705,98.2396,98.1705,98.205,6713.0
2019-10-28 11:15:00,113.74,113.75,113.72,113.72,4196.0,98.1792,98.1878,98.1619,98.1619,4196.0
2019-10-28 11:20:00,113.74,113.78,113.73,113.77,30019.0,98.1792,98.2137,98.1705,98.205,30019.0
2019-10-28 11:25:00,113.77,113.78,113.75,113.76,6184.0,98.205,98.2137,98.1878,98.1964,6184.0
2019-10-28 11:30:00,113.77,113.78,113.67,113.71,3511.0,98.205,98.2137,98.1187,98.1533,3511.0
2019-10-28 11:35:00,113.7,113.77,113.7,113.73,4894.0,98.1446,98.205,98.1446,98.1705,4894.0
2019-10-28 11:40:00,113.74,113.76,113.73,113.75,2090.0,98.1792,98.1964,98.1705,98.1878,2090.0
2019-10-28 11:45:00,113.77,113.78,113.72,113.78,5693.0,98.205,98.2137,98.1619,98.2137,5693.0
2019-10-28 11:50:00,113.78,113.78,113.71,113.71,1099.0,98.2137,98.2137,98.1533,98.1533,1099.0
2019-10-28 11:55:00,113.68,113.71,113.67,113.71,10887.0,98.1274,98.1533,98.1187,98.1533,10887.0
2019-10-28 12:00:00,113.71,113.73,113.69,113.73,4150.0,98.1533,98.1705,98.136,98.1705,4150.0
2019-10-28 12:05:00,113.71,113.72,113.7,113.71,1947.0,98.1533,98.1619,98.1446,98.1533,1947.0
2019-10-28 12:10:00,113.73,113.74,113.71,113.74,935.0,98.1705,98.1792,98.1533,98.1792,935.0
2019-10-28 12:15:00,113.76,113.76,113.74,113.76,4299.0,98.1964,98.1964,98.1792,98.1964,4299.0
2019-10-28 12:20:00,113.77,113.79,113.77,113.79,3974.0,98.205,98.2223,98.205,98.2223,3974.0
2019-10-28 12:25:00,113.79,113.79,113.72,113.72,6517.0,98.2223,98.2223,98.1619,98.1619,6517.0
2019-10-28 12:30:00,113.72,113.72,113.64,113.64,5390.0,98.1619,98.1619,98.0928,98.0928,5390.0
2019-10-28 12:35:00,113.65,113.68,113.65,113.67,2106.0,98.1015,98.1274,98.1015,98.1187,2106.0
2019-10-28 12:40:00,113.67,113.68,113.66,113.66,2368.0,98.1187,98.1274,98.1101,98.1101,2368.0
2019-10-28 12:45:00,113.66,113.69,113.66,113.67,7444.0,98.1101,98.136,98.1101,98.1187,7444.0
2019-10-28 12:50:00,113.68,113.69,113.65,113.65,3707.0,98.1274,98.136,98.1015,98.1015,3707.0
2019-10-28 12:55:00,113.65,113.65,113.6,113.62,3725.0,98.1015,98.1015,98.0583,98.0756,3725.0
2019-10-28 13:00:00,113.61,113.67,113.61,113.64,9947.0,98.0669,98.1187,98.0669,98.0928,9947.0
2019-10-28 13:05:00,113.64,113.67,113.63,113.65,2482.0,98.0928,98.1187,98.0842,98.1015,2482.0
2019-10-28 13:10:00,113.65,113.67,113.63,113.67,5587.0,98.1015,98.1187,98.0842,98.1187,5587.0
2019-10-28 13:15:00,113.66,113.69,113.63,113.68,9028.0,98.1101,98.136,98.0842,98.1274,9028.0
2019-10-28 13:20:00,113.67,113.68,113.65,113.65,9598.0,98.1187,98.1274,98.1015,98.1015,9598.0
2019-10-28 13:25:00,113.64,113.67,113.63,113.66,2488.0,98.0928,98.1187,98.0842,98.1101,2488.0
2019-10-28 13:30:00,113.66,113.67,113.64,113.65,33528.0,98.1101,98.1187,98.0928,98.1015,33528.0
2019-10-28 13:35:00,113.65,113.66,113.62,113.66,3103.0,98.1015,98.1101,98.0756,98.1101,3103.0
2019-10-28 13:40:00,113.65,113.68,113.63,113.66,3790.0,98.1015,98.1274,98.0842,98.1101,3790.0
2019-10-28 13:45:00,113.66,113.7,113.65,113.7,6411.0,98.1101,98.1446,98.1015,98.1446,6411.0
2019-10-28 13:50:00,113.69,113.71,113.69,113.7,1129.0,98.136,98.1533,98.136,98.1446,1129.0
2019-10-28 13:55:00,113.7,113.71,113.65,113.7,10148.0,98.1446,98.1533,98.1015,98.1446,10148.0
2019-10-28 14:00:00,113.71,113.74,113.7,113.71,5224.0,98.1533,98.1792,98.1446,98.1533,5224.0
2019-10-28 14:05:00,113.71,113.72,113.67,113.68,39455.0,98.1533,98.1619,98.1187,98.1274,39455.0
2019-10-28 14:10:00,113.71,113.72,113.68,113.69,11664.0,98.1533,98.1619,98.1274,98.136,11664.0
2019-10-28 14:15:00,113.71,113.74,113.7,113.73,9894.0,98.1533,98.1792,98.1446,98.1705,9894.0
2019-10-28 14:20:00,113.72,113.74,113.71,113.71,7304.0,98.1619,98.1792,98.1533,98.1533,7304.0
2019-10-28 14:25:00,113.71,113.72,113.7,113.71,2339.0,98.1533,98.1619,98.1446,98.1533,2339.0
2019-10-28 14:30:00,113.72,113.72,113.69,113.71,44860.0,98.1619,98.1619,98.136,98.1533,44860.0
2019-10-28 14:35:00,113.71,113.74,113.7,113.73,13560.0,98.1533,98.1792,98.1446,98.1705,13560.0
2019-10-28 14:40:00,113.74,113.76,113.72,113.76,65580.0,98.1792,98.1964,98.1619,98.1964,65580.0
2019-10-28 14:45:00,113.75,113.75,113.72,113.73,2772.0,98.1878,98.1878,98.1619,98.1705,2772.0
2019-10-28 14:50:00,113.72,113.74,113.71,113.73,3684.0,98.1619,98.1792,98.1533,98.1705,3684.0
2019-10-28 14:55:00,113.75,113.77,113.73,113.75,6171.0,98.1878,98.205,98.1705,98.1878,6171.0
2019-10-28 15:00:00,113.75,113.76,113.72,113.73,2356.0,98.1878,98.1964,98.1619,98.1705,2356.0
2019-10-28 15:05:00,113.74,113.75,113.72,113.75,2922.0,98.1792,98.1878,98.1619,98.1878,2922.0
2019-10-28 15:10:00,113.76,113.79,113.75,113.79,4969.0,98.1964,98.2223,98.1878,98.2223,4969.0
2019-10-28 15:15:00,113.78,113.78,113.74,113.76,7737.0,98.2137,98.2137,98.1792,98.1964,7737.0
2019-10-28 15:20:00,113.74,113.78,113.73,113.76,6188.0,98.1792,98.2137,98.1705,98.1964,6188.0
2019-10-28 15:25:00,113.76,113.78,113.76,113.78,5927.0,98.1964,98.2137,98.1964,98.2137,5927.0
2019-10-28 15:30:00,113.77,113.77,113.75,113.77,13552.0,98.205,98.205,98.1878,98.205,13552.0
2019-10-28 15:35:00,113.75,113.76,113.73,113.73,5802.0,98.1878,98.1964,98.1705,98.1705,5802.0
2019-10-28 15:40:00,113.74,113.74,113.69,113.71,14261.0,98.1792,98.1792,98.136,98.1533,14261.0
2019-10-28 15:45:00,113.71,113.71,113.65,113.69,8372.0,98.1533,98.1533,98.1015,98.136,8372.0
2019-10-28 15:50:00,113.72,113.72,113.67,113.67,11895.0,98.1619,98.1619,98.1187,98.1187,11895.0
2019-10-28 15:55:00,113.67,113.72,113.63,113.65,34060.0,98.1187,98.1619,98.0842,98.1015,34060.0
2019-10-29 09:30:00,113.6,113.6,113.45,113.51,83355.0,98.0583,98.0583,97.9288,97.9806,83355.0
2019-10-29 09:35:00,113.54,113.62,113.52,113.61,12705.0,98.0065,98.0756,97.9893,98.0669,12705.0
2019-10-29 09:40:00,113.63,113.7,113.59,113.7,1778787.0,98.0842,98.1446,98.0497,98.1446,1778787.0
2019-10-29 09:45:00,113.72,113.83,113.71,113.82,4148.0,98.1619,98.2568,98.1533,98.2482,4148.0
2019-10-29 09:50:00,113.82,113.89,113.81,113.83,22491.0,98.2482,98.3086,98.2396,98.2568,22491.0
2019-10-29 09:55:00,113.81,113.82,113.77,113.79,8392.0,98.2396,98.2482,98.205,98.2223,8392.0
2019-10-29 10:00:00,113.79,113.87,113.79,113.81,14072.0,98.2223,98.2914,98.2223,98.2396,14072.0
2019-10-29 10:05:00,113.81,113.86,113.78,113.85,26811.0,98.2396,98.2827,98.2137,98.2741,26811.0
2019-10-29 10:10:00,113.87,113.92,113.86,113.88,6093.0,98.2914,98.3345,98.2827,98.3,6093.0
2019-10-29 10:15:00,113.88,113.89,113.86,113.88,2105.0,98.3,98.3086,98.2827,98.3,2105.0
2019-10-29 10:20:00,113.9,113.96,113.89,113.95,3911.0,98.3173,98.3691,98.3086,98.3604,3911.0
2019-10-29 10:25:00,113.95,113.96,113.91,113.92,11383.0,98.3604,98.3691,98.3259,98.3345,11383.0
2019-10-29 10:30:00,113.92,114.0,113.92,114.0,8352.0,98.3345,98.4036,98.3345,98.4036,8352.0
2019-10-29 10:35:00,114.01,114.02,113.98,114.01,4470.0,98.4122,98.4208,98.3863,98.4122,4470.0
2019-10-29 10:40:00,114.01,114.07,113.98,114.06,9269.0,98.4122,98.464,98.3863,98.4554,9269.0
2019-10-29 10:45:00,114.06,114.15,114.06,114.11,30743.0,98.4554,98.5331,98.4554,98.4985,30743.0
2019-10-29 10:50:00,114.11,114.15,114.1,114.14,9095.0,98.4985,98.5331,98.4899,98.5244,9095.0
2019-10-29 10:55:00,114.14,114.16,114.12,114.13,4985.0,98.5244,98.5417,98.5072,98.5158,4985.0
2019-10-29 11:00:00,114.14,114.17,114.13,114.17,3255.0,98.5244,98.5503,98.5158,98.5503,3255.0
2019-10-29 11:05:00,114.18,114.21,114.17,114.21,5315.0,98.559,98.5849,98.5503,98.5849,5315.0
2019-10-29 11:10:00,114.2,114.21,114.11,114.12,4387.0,98.5762,98.5849,98.4985,98.5072,4387.0
2019-10-29 11:15:00,114.15,114.17,114.1,114.1,7812.0,98.5331,98.5503,98.4899,98.4899,7812.0
2019-10-29 11:20:00,114.12,114.12,114.08,114.11,43200.0,98.5072,98.5072,98.4726,98.4985,43200.0
2019-10-29 11:25:00,114.09,114.17,114.08,114.16,5479.0,98.4813,98.5503,98.4726,98.5417,5479.0
2019-10-29 11:30:00,114.16,114.19,114.15,114.19,1654.0,98.5417,98.5676,98.5331,98.5676,1654.0
2019-10-29 11:35:00,114.2,114.2,114.13,114.14,2592.0,98.5762,98.5762,98.5158,98.5244,2592.0
2019-10-29 11:40:00,114.14,114.14,114.13,114.13,2878.0,98.5244,98.5244,98.5158,98.5158,2878.0
2019-10-29 11:45:00,114.13,114.17,114.12,114.16,13025.0,98.5158,98.5503,98.5072,98.5417,13025.0
2019-10-29 11:50:00,114.17,114.2,114.14,114.19,15948.0,98.5503,98.5762,98.5244,98.5676,15948.0
2019-10-29 11:55:00,114.18,114.19,113.94,114.0,11726.0,98.559,98.5676,98.3518,98.4036,11726.0
2019-10-29 12:00:00,113.95,114.12,113.9,114.02,15930.0,98.3604,98.5072,98.3173,98.4208,15930.0
2019-10-29 12:05:00,114.02,114.08,114.01,114.07,3312.0,98.4208,98.4726,98.4122,98.464,3312.0
2019-10-29 12:10:00,114.07,114.12,114.07,114.1,982.0,98.464,98.5072,98.464,98.4899,982.0
2019-10-29 12:15:00,114.1,114.15,114.09,114.13,15585.0,98.4899,98.5331,98.4813,98.5158,15585.0
2019-10-29 12:20:00,114.12,114.15,114.11,114.14,6716.0,98.5072,98.5331,98.4985,98.5244,6716.0
2019-10-29 12:25:00,114.14,114.19,114.13,114.19,4543.0,98.5244,98.5676,98.5158,98.5676,4543.0
2019-10-29 12:30:00,114.19,114.22,114.18,114.19,5717.0,98.5676,98.5935,98.559,98.5676,5717.0
2019-10-29 12:35:00,114.2,114.21,114.18,114.19,4728.0,98.5762,98.5849,98.559,98.5676,4728.0
2019-10-29 12:40:00,114.19,114.19,114.16,114.18,4935.0,98.5676,98.5676,98.5417,98.559,4935.0
2019-10-29 12:45:00,114.19,114.23,114.18,114.2,4352.0,98.5676,98.6021,98.559,98.5762,4352.0
2019-10-29 12:50:00,114.21,114.21,114.16,114.17,16727.0,98.5849,98.5849,98.5417,98.5503,16727.0
2019-10-29 12:55:00,114.17,114.2,114.16,114.17,6539.0,98.5503,98.5762,98.5417,98.5503,6539.0
2019-10-29 13:00:00,114.19,114.2,114.16,114.16,3784.0,98.5676,98.5762,98.5417,98.5417,3784.0
2019-10-29 13:05:00,114.18,114.19,114.16,114.19,4416.0,98.559,98.5676,98.5417,98.5676,4416.0
2019-10-29 13:10:00,114.19,114.2,114.15,114.15,4146.0,98.5676,98.5762,98.5331,98.5331,4146.0
2019-10-29 13:15:00,114.18,114.19,114.16,114.17,7544.0,98.559,98.5676,98.5417,98.5503,7544.0
2019-10-29 13:20:00,114.18,114.18,114.16,114.16,9166.0,98.559,98.559,98.5417,98.5417,9166.0
2019-10-29 13:25:00,114.16,114.17,114.15,114.16,3476.0,98.5417,98.5503,98.5331,98.5417,3476.0
2019-10-29 13:30:00,114.15,114.19,114.14,114.17,6285.0,98.5331,98.5676,98.5244,98.5503,6285.0
2019-10-29 13:35:00,114.18,114.21,114.17,114.21,32336.0,98.559,98.5849,98.5503,98.5849,32336.0
2019-10-29 13:40:00,114.21,114.21,114.18,114.2,13731.0,98.5849,98.5849,98.559,98.5762,13731.0
2019-10-29 13:45:00,114.2,114.2,114.18,114.18,3909.0,98.5762,98.5762,98.559,98.559,3909.0
2019-10-29 13:50:00,114.18,114.21,114.18,114.2,11415.0,98.559,98.5849,98.559,98.5762,11415.0
2019-10-29 13:55:00,114.2,114.22,114.18,114.19,5422.0,98.5762,98.5935,98.559,98.5676,5422.0
2019-10-29 14:00:00,114.19,114.19,114.07,114.08,7258.0,98.5676,98.5676,98.464,98.4726,7258.0
2019-10-29 14:05:00,114.08,114.09,114.07,114.09,10399.0,98.4726,98.4813,98.464,98.4813,10399.0
2019-10-29 14:10:00,114.08,114.09,114.06,114.07,11474.0,98.4726,98.4813,98.4554,98.464,11474.0
2019-10-29 14:15:00,114.07,114.08,114.05,114.06,5796.0,98.464,98.4726,98.4467,98.4554,5796.0
2019-10-29 14:20:00,114.07,114.09,114.06,114.07,22793.0,98.464,98.4813,98.4554,98.464,22793.0
2019-10-29 14:25:00,114.08,114.08,114.06,114.08,6729.0,98.4726,98.4726,98.4554,98.4726,6729.0
2019-10-29 14:30:00,114.08,114.09,114.07,114.07,3567.0,98.4726,98.4813,98.464,98.464,3567.0
2019-10-29 14:35:00,114.08,114.08,114.03,114.07,16425.0,98.4726,98.4726,98.4295,98.464,16425.0
2019-10-29 14:40:00,114.06,114.06,114.0,114.01,13130.0,98.4554,98.4554,98.4036,98.4122,13130.0
2019-10-29 14:45:00,114.01,114.02,113.98,114.0,5709.0,98.4122,98.4208,98.3863,98.4036,5709.0
2019-10-29 14:50:00,113.99,114.01,113.94,113.94,7470.0,98.395,98.4122,98.3518,98.3518,7470.0
2019-10-29 14:55:00,113.94,113.95,113.91,113.92,8594.0,98.3518,98.3604,98.3259,98.3345,8594.0
2019-10-29 15:00:00,113.92,113.96,113.91,113.96,12210.0,98.3345,98.3691,98.3259,98.3691,12210.0
2019-10-29 15:05:00,113.96,113.98,113.93,113.95,59182.0,98.3691,98.3863,98.3432,98.3604,59182.0
2019-10-29 15:10:00,113.95,113.99,113.95,113.98,6166.0,98.3604,98.395,98.3604,98.3863,6166.0
2019-10-29 15:15:00,113.98,113.98,113.95,113.98,9184.0,98.3863,98.3863,98.3604,98.3863,9184.0
2019-10-29 15:20:00,113.98,114.01,113.97,113.98,7054.0,98.3863,98.4122,98.3777,98.3863,7054.0
2019-10-29 15:25:00,113.98,114.01,113.96,113.97,9374.0,98.3863,98.4122,98.3691,98.3777,9374.0
2019-10-29 15:30:00,113.98,113.99,113.92,113.95,13047.0,98.3863,98.395,98.3345,98.3604,13047.0
2019-10-29 15:35:00,113.94,113.96,113.89,113.91,16782.0,98.3518,98.3691,98.3086,98.3259,16782.0
2019-10-29 15:40:00,113.91,113.94,113.87,113.92,52148.0,98.3259,98.3518,98.2914,98.3345,52148.0
2019-10-29 15:45:00,113.92,113.92,113.86,113.87,37373.0,98.3345,98.3345,98.2827,98.2914,37373.0
2019-10-29 15:50:00,113.88,114.02,113.88,113.99,94268.0,98.3,98.4208,98.3,98.395,94268.0
2019-10-29 15:55:00,114.0,114.06,113.97,114.0,43779.0,98.4036,98.4554,98.3777,98.4036,43779.0
2019-10-30 09:30:00,114.12,114.12,113.95,113.97,244481.0,98.5072,98.5072,98.3604,98.3777,244481.0
2019-10-30 09:35:00,113.97,114.01,113.87,113.9,22249.0,98.3777,98.4122,98.2914,98.3173,22249.0
2019-10-30 09:40:00,113.89,114.02,113.89,114.01,2493.0,98.3086,98.4208,98.3086,98.4122,2493.0
2019-10-30 09:45:00,114.02,114.02,113.92,113.93,4992.0,98.4208,98.4208,98.3345,98.3432,4992.0
2019-10-30 09:50:00,113.92,113.95,113.83,113.83,4708.0,98.3345,98.3604,98.2568,98.2568,4708.0
2019-10-30 09:55:00,113.83,113.87,113.81,113.85,7261.0,98.2568,98.2914,98.2396,98.2741,7261.0
2019-10-30 10:00:00,113.85,113.86,113.57,113.81,58468.0,98.2741,98.2827,98.0324,98.2396,58468.0
2019-10-30 10:05:00,113.81,113.86,113.79,113.85,6548.0,98.2396,98.2827,98.2223,98.2741,6548.0
2019-10-30 10:10:00,113.86,113.87,113.82,113.84,9725.0,98.2827,98.2914,98.2482,98.2655,9725.0
2019-10-30 10:15:00,113.85,113.86,113.79,113.84,8410.0,98.2741,98.2827,98.2223,98.2655,8410.0
2019-10-30 10:20:00,113.84,113.85,113.78,113.8,14278.0,98.2655,98.2741,98.2137,98.2309,14278.0
2019-10-30 10:25:00,113.79,113.84,113.77,113.82,5314.0,98.2223,98.2655,98.205,98.2482,5314.0
2019-10-30 10:30:00,113.79,113.79,113.76,113.78,1817.0,98.2223,98.2223,98.1964,98.2137,1817.0
2019-10-30 10:35:00,113.78,113.84,113.77,113.78,3643.0,98.2137,98.2655,98.205,98.2137,3643.0
2019-10-30 10:40:00,113.8,113.83,113.78,113.8,1783.0,98.2309,98.2568,98.2137,98.2309,1783.0
2019-10-30 10:45:00,113.8,113.83,113.8,113.81,2832.0,98.2309,98.2568,98.2309,98.2396,2832.0
2019-10-30 10:50:00,113.78,113.84,113.77,113.83,10720.0,98.2137,98.2655,98.205,98.2568,10720.0
2019-10-30 10:55:00,113.82,113.84,113.8,113.81,28646.0,98.2482,98.2655,98.2309,98.2396,28646.0
2019-10-30 11:00:00,113.81,113.84,113.79,113.84,6601.0,98.2396,98.2655,98.2223,98.2655,6601.0
2019-10-30 11:05:00,113.82,113.83,113.81,113.83,3446.0,98.2482,98.2568,98.2396,98.2568,3446.0
2019-10-30 11:10:00,113.84,113.86,113.79,113.79,1899.0,98.2655,98.2827,98.2223,98.2223,1899.0
2019-10-30 11:15:00,113.77,113.82,113.77,113.81,7004.0,98.205,98.2482,98.205,98.2396,7004.0
2019-10-30 11:20:00,113.78,113.78,113.75,113.78,2789.0,98.2137,98.2137,98.1878,98.2137,2789.0
2019-10-30 11:25:00,113.74,113.78,113.74,113.78,3138.0,98.1792,98.2137,98.1792,98.2137,3138.0
2019-10-30 11:30:00,113.77,113.78,113.75,113.77,2440.0,98.205,98.2137,98.1878,98.205,2440.0
2019-10-30 11:35:00,113.79,113.82,113.78,113.79,4231.0,98.2223,98.2482,98.2137,98.2223,4231.0
2019-10-30 11:40:00,113.8,113.8,113.73,113.73,4706.0,98.2309,98.2309,98.1705,98.1705,4706.0
2019-10-30 11:45:00,113.72,113.77,113.7,113.77,3075.0,98.1619,98.205,98.1446,98.205,3075.0
2019-10-30 11:50:00,113.78,113.79,113.74,113.74,6984.0,98.2137,98.2223,98.1792,98.1792,6984.0
2019-10-30 11:55:00,113.77,113.79,113.74,113.78,2478.0,98.205,98.2223,98.1792,98.2137,2478.0
2019-10-30 12:00:00,113.78,113.84,113.78,113.83,4106.0,98.2137,98.2655,98.2137,98.2568,4106.0
2019-10-30 12:05:00,113.84,113.88,113.84,113.87,5350.0,98.2655,98.3,98.2655,98.2914,5350.0
2019-10-30 12:10:00,113.87,113.88,113.86,113.88,1516.0,98.2914,98.3,98.2827,98.3,1516.0
2019-10-30 12:15:00,113.85,113.88,113.83,113.88,6266.0,98.2741,98.3,98.2568,98.3,6266.0
2019-10-30 12:20:00,113.87,113.91,113.87,113.9,1518.0,98.2914,98.3259,98.2914,98.3173,1518.0
2019-10-30 12:25:00,113.91,113.92,113.89,113.9,2500.0,98.3259,98.3345,98.3086,98.3173,2500.0
2019-10-30 12:30:00,113.93,113.95,113.92,113.93,3387.0,98.3432,98.3604,98.3345,98.3432,3387.0
2019-10-30 12:35:00,113.92,113.92,113.88,113.88,2617.0,98.3345,98.3345,98.3,98.3,2617.0
2019-10-30 12:40:00,113.88,113.92,113.88,113.91,2528.0,98.3,98.3345,98.3,98.3259,2528.0
2019-10-30 12:45:00,113.88,113.91,113.87,113.88,5345.0,98.3,98.3259,98.2914,98.3,5345.0
2019-10-30 12:50:00,113.89,113.9,113.87,113.89,8062.0,98.3086,98.3173,98.2914,98.3086,8062.0
2019-10-30 12:55:00,113.87,113.89,113.86,113.86,1592.0,98.2914,98.3086,98.2827,98.2827,1592.0
2019-10-30 13:00:00,113.85,113.92,113.85,113.92,2074.0,98.2741,98.3345,98.2741,98.3345,2074.0
2019-10-30 13:05:00,113.91,113.93,113.89,113.9,2802.0,98.3259,98.3432,98.3086,98.3173,2802.0
2019-10-30 13:10:00,113.87,113.9,113.86,113.89,6370.0,98.2914,98.3173,98.2827,98.3086,6370.0
2019-10-30 13:15:00,113.9,113.9,113.86,113.87,2375.0,98.3173,98.3173,98.2827,98.2914,2375.0
2019-10-30 13:20:00,113.86,113.88,113.85,113.87,9270.0,98.2827,98.3,98.2741,98.2914,9270.0
2019-10-30 13:25:00,113.86,113.87,113.84,113.86,3285.0,98.2827,98.2914,98.2655,98.2827,3285.0
2019-10-30 13:30:00,113.85,113.86,113.83,113.85,30528.0,98.2741,98.2827,98.2568,98.2741,30528.0
2019-10-30 13:35:00,113.84,113.86,113.82,113.84,4483.0,98.2655,98.2827,98.2482,98.2655,4483.0
2019-10-30 13:40:00,113.83,113.83,113.82,113.82,2048.0,98.2568,98.2568,98.2482,98.2482,2048.0
2019-10-30 13:45:00,113.81,113.87,113.75,113.75,21645.0,98.2396,98.2914,98.1878,98.1878,21645.0
2019-10-30 13:50:00,113.74,113.79,113.74,113.78,4985.0,98.1792,98.2223,98.1792,98.2137,4985.0
2019-10-30 13:55:00,113.78,113.78,113.63,113.64,7194.0,98.2137,98.2137,98.0842,98.0928,7194.0
2019-10-30 14:00:00,113.72,113.76,113.7,113.76,4432.0,98.1619,98.1964,98.1446,98.1964,4432.0
2019-10-30 14:05:00,113.75,113.75,113.68,113.72,7763.0,98.1878,98.1878,98.1274,98.1619,7763.0
2019-10-30 14:10:00,113.78,113.81,113.77,113.79,8698.0,98.2137,98.2396,98.205,98.2223,8698.0
2019-10-30 14:15:00,113.84,113.92,113.84,113.84,8660.0,98.2655,98.3345,98.2655,98.2655,8660.0
2019-10-30 14:20:00,113.84,113.9,113.81,113.81,3239.0,98.2655,98.3173,98.2396,98.2396,3239.0
2019-10-30 14:25:00,113.84,113.88,113.81,113.86,6357.0,98.2655,98.3,98.2396,98.2827,6357.0
2019-10-30 14:30:00,113.87,113.87,113.71,113.76,8598.0,98.2914,98.2914,98.1533,98.1964,8598.0
2019-10-30 14:35:00,113.73,113.8,113.68,113.69,58565.0,98.1705,98.2309,98.1274,98.136,58565.0
2019-10-30 14:40:00,113.7,113.85,113.7,113.85,5683.0,98.1446,98.2741,98.1446,98.2741,5683.0
2019-10-30 14:45:00,113.82,113.89,113.81,113.89,10502.0,98.2482,98.3086,98.2396,98.3086,10502.0
2019-10-30 14:50:00,113.93,114.07,113.93,114.03,17473.0,98.3432,98.464,98.3432,98.4295,17473.0
2019-10-30 14:55:00,114.05,114.09,114.04,114.05,3175.0,98.4467,98.4813,98.4381,98.4467,3175.0
2019-10-30 15:00:00,114.07,114.11,114.05,114.11,6934.0,98.464,98.4985,98.4467,98.4985,6934.0
2019-10-30 15:05:00,114.11,114.13,114.08,114.09,6653.0,98.4985,98.5158,98.4726,98.4813,6653.0
2019-10-30 15:10:00,114.1,114.13,114.06,114.07,3334.0,98.4899,98.5158,98.4554,98.464,3334.0
2019-10-30 15:15:00,114.07,114.12,114.06,114.08,2862.0,98.464,98.5072,98.4554,98.4726,2862.0
2019-10-30 15:20:00,114.09,114.28,114.09,114.23,16204.0,98.4813,98.6453,98.4813,98.6021,16204.0
2019-10-30 15:25:00,114.24,114.24,114.12,114.17,9722.0,98.6107,98.6107,98.5072,98.5503,9722.0
2019-10-30 15:30:00,114.16,114.18,114.12,114.13,5658.0,98.5417,98.559,98.5072,98.5158,5658.0
2019-10-30 15:35:00,114.13,114.13,114.06,114.1,13639.0,98.5158,98.5158,98.4554,98.4899,13639.0
2019-10-30 15:40:00,114.1,114.14,114.07,114.09,5942.0,98.4899,98.5244,98.464,98.4813,5942.0
2019-10-30 15:45:00,114.09,114.1,114.03,114.04,13959.0,98.4813,98.4899,98.4295,98.4381,13959.0
2019-10-30 15:50:00,114.05,114.18,114.05,114.17,21475.0,98.4467,98.559,98.4467,98.5503,21475.0
2019-10-30 15:55:00,114.16,114.2,114.08,114.18,27418.0,98.5417,98.5762,98.4726,98.559,27418.0
2019-10-31 09:30:00,113.96,113.96,113.73,113.81,30549.0,98.3691,98.3691,98.1705,98.2396,30549.0
2019-10-31 09:35:00,113.8,113.82,113.66,113.67,4946.0,98.2309,98.2482,98.1101,98.1187,4946.0
2019-10-31 09:40:00,113.7,113.78,113.67,113.67,4602.0,98.1446,98.2137,98.1187,98.1187,4602.0
2019-10-31 09:45:00,113.68,113.74,113.61,113.63,34074.0,98.1274,98.1792,98.0669,98.0842,34074.0
2019-10-31 09:50:00,113.61,113.67,113.6,113.64,5512.0,98.0669,98.1187,98.0583,98.0928,5512.0
2019-10-31 09:55:00,113.64,113.65,113.59,113.6,11906.0,98.0928,98.1015,98.0497,98.0583,11906.0
2019-10-31 10:00:00,113.59,113.59,113.44,113.44,14474.0,98.0497,98.0497,97.9202,97.9202,14474.0
2019-10-31 10:05:00,113.43,113.48,113.43,113.45,2552.0,97.9116,97.9547,97.9116,97.9288,2552.0
2019-10-31 10:10:00,113.42,113.42,113.28,113.28,6274.0,97.9029,97.9029,97.7821,97.7821,6274.0
2019-10-31 10:15:00,113.35,113.39,113.33,113.38,3202.0,97.8425,97.877,97.8252,97.8684,3202.0
2019-10-31 10:20:00,113.39,113.39,113.19,113.2,9050.0,97.877,97.877,97.7044,97.713,9050.0
2019-10-31 10:25:00,113.28,113.28,113.22,113.26,6454.0,97.7821,97.7821,97.7303,97.7648,6454.0
2019-10-31 10:30:00,113.27,113.27,113.08,113.09,10598.0,97.7735,97.7735,97.6094,97.6181,10598.0
2019-10-31 10:35:00,113.08,113.16,113.05,113.16,3393.0,97.6094,97.6785,97.5836,97.6785,3393.0
2019-10-31 10:40:00,113.13,113.21,113.12,113.2,4463.0,97.6526,97.7217,97.644,97.713,4463.0
2019-10-31 10:45:00,113.18,113.26,113.17,113.24,2892.0,97.6958,97.7648,97.6871,97.7476,2892.0
2019-10-31 10:50:00,113.25,113.3,113.24,113.3,22476.0,97.7562,97.7993,97.7476,97.7993,22476.0
2019-10-31 10:55:00,113.29,113.38,113.29,113.38,4453.0,97.7907,97.8684,97.7907,97.8684,4453.0
2019-10-31 11:00:00,113.37,113.43,113.36,113.4,4283.0,97.8598,97.9116,97.8511,97.8857,4283.0
2019-10-31 11:05:00,113.37,113.42,113.37,113.4,23662.0,97.8598,97.9029,97.8598,97.8857,23662.0
2019-10-31 11:10:00,113.42,113.43,113.34,113.36,2606.0,97.9029,97.9116,97.8339,97.8511,2606.0
2019-10-31 11:15:00,113.37,113.39,113.31,113.34,2141.0,97.8598,97.877,97.808,97.8339,2141.0
2019-10-31 11:20:00,113.24,113.33,113.24,113.33,1596.0,97.7476,97.8252,97.7476,97.8252,1596.0
2019-10-31 11:25:00,113.33,113.36,113.24,113.28,2534.0,97.8252,97.8511,97.7476,97.7821,2534.0
2019-10-31 11:30:00,113.28,113.34,113.23,113.23,15613.0,97.7821,97.8339,97.7389,97.7389,15613.0
2019-10-31 11:35:00,113.21,113.32,113.19,113.32,9477.0,97.7217,97.8166,97.7044,97.8166,9477.0
2019-10-31 11:40:00,113.31,113.37,113.31,113.33,2843.0,97.808,97.8598,97.808,97.8252,2843.0
2019-10-31 11:45:00,113.33,113.39,113.32,113.36,3120.0,97.8252,97.877,97.8166,97.8511,3120.0
2019-10-31 11:50:00,113.38,113.42,113.37,113.41,37747.0,97.8684,97.9029,97.8598,97.8943,37747.0
2019-10-31 11:55:00,113.4,113.45,113.39,113.39,9114.0,97.8857,97.9288,97.877,97.877,9114.0
2019-10-31 12:00:00,113.4,113.41,113.24,113.25,7522.0,97.8857,97.8943,97.7476,97.7562,7522.0
2019-10-31 12:05:00,113.23,113.26,113.17,113.26,15153.0,97.7389,97.7648,97.6871,97.7648,15153.0
2019-10-31 12:10:00,113.23,113.29,113.19,113.29,1965.0,97.7389,97.7907,97.7044,97.7907,1965.0
2019-10-31 12:15:00,113.26,113.26,113.19,113.19,7792.0,97.7648,97.7648,97.7044,97.7044,7792.0
2019-10-31 12:20:00,113.2,113.25,113.15,113.17,2932.0,97.713,97.7562,97.6699,97.6871,2932.0
2019-10-31 12:25:00,113.18,113.26,113.18,113.25,4773.0,97.6958,97.7648,97.6958,97.7562,4773.0
2019-10-31 12:30:00,113.24,113.24,113.17,113.18,2634.0,97.7476,97.7476,97.6871,97.6958,2634.0
2019-10-31 12:35:00,113.22,113.23,113.15,113.19,3466.0,97.7303,97.7389,97.6699,97.7044,3466.0
2019-10-31 12:40:00,113.19,113.19,113.15,113.17,2023.0,97.7044,97.7044,97.6699,97.6871,2023.0
2019-10-31 12:45:00,113.16,113.16,113.09,113.12,5028.0,97.6785,97.6785,97.6181,97.644,5028.0
2019-10-31 12:50:00,113.11,113.15,113.11,113.13,4009.0,97.6353,97.6699,97.6353,97.6526,4009.0
2019-10-31 12:55:00,113.15,113.2,113.14,113.18,3655.0,97.6699,97.713,97.6612,97.6958,3655.0
2019-10-31 13:00:00,113.19,113.29,113.18,113.27,14578.0,97.7044,97.7907,97.6958,97.7735,14578.0
2019-10-31 13:05:00,113.24,113.32,113.24,113.3,1782.0,97.7476,97.8166,97.7476,97.7993,1782.0
2019-10-31 13:10:00,113.31,113.34,113.24,113.31,3932.0,97.808,97.8339,97.7476,97.808,3932.0
2019-10-31 13:15:00,113.31,113.32,113.26,113.3,3555.0,97.808,97.8166,97.7648,97.7993,3555.0
2019-10-31 13:20:00,113.32,113.32,113.26,113.29,14005.0,97.8166,97.8166,97.7648,97.7907,14005.0
2019-10-31 13:25:00,113.29,113.33,113.27,113.31,13414.0,97.7907,97.8252,97.7735,97.808,13414.0
2019-10-31 13:30:00,113.33,113.36,113.32,113.35,7782.0,97.8252,97.8511,97.8166,97.8425,7782.0
2019-10-31 13:35:00,113.35,113.38,113.33,113.33,35548.0,97.8425,97.8684,97.8252,97.8252,35548.0
2019-10-31 13:40:00,113.34,113.35,113.29,113.3,10217.0,97.8339,97.8425,97.7907,97.7993,10217.0
2019-10-31 13:45:00,113.29,113.33,113.28,113.29,3705.0,97.7907,97.8252,97.7821,97.7907,3705.0
2019-10-31 13:50:00,113.28,113.3,113.26,113.3,1571.0,97.7821,97.7993,97.7648,97.7993,1571.0
2019-10-31 13:55:00,113.3,113.33,113.29,113.3,1854.0,97.7993,97.8252,97.7907,97.7993,1854.0
2019-10-31 14:00:00,113.26,113.26,113.14,113.17,4515.0,97.7648,97.7648,97.6612,97.6871,4515.0
2019-10-31 14:05:00,113.2,113.27,113.2,113.25,5232.0,97.713,97.7735,97.713,97.7562,5232.0
2019-10-31 14:10:00,113.25,113.27,113.23,113.25,3951.0,97.7562,97.7735,97.7389,97.7562,3951.0
2019-10-31 14:15:00,113.25,113.25,113.18,113.21,3467.0,97.7562,97.7562,97.6958,97.7217,3467.0
2019-10-31 14:20:00,113.23,113.25,113.21,113.24,4355.0,97.7389,97.7562,97.7217,97.7476,4355.0
2019-10-31 14:25:00,113.23,113.31,113.23,113.29,16921.0,97.7389,97.808,97.7389,97.7907,16921.0
2019-10-31 14:30:00,113.29,113.33,113.27,113.28,4390.0,97.7907,97.8252,97.7735,97.7821,4390.0
2019-10-31 14:35:00,113.28,113.31,113.28,113.29,6865.0,97.7821,97.808,97.7821,97.7907,6865.0
2019-10-31 14:40:00,113.26,113.26,113.2,113.24,12142.0,97.7648,97.7648,97.713,97.7476,12142.0
2019-10-31 14:45:00,113.25,113.25,113.16,113.21,14125.0,97.7562,97.7562,97.6785,97.7217,14125.0
2019-10-31 14:50:00,113.23,113.27,113.23,113.25,5709.0,97.7389,97.7735,97.7389,97.7562,5709.0
2019-10-31 14:55:00,113.26,113.3,113.25,113.29,11248.0,97.7648,97.7993,97.7562,97.7907,11248.0
2019-10-31 15:00:00,113.3,113.3,113.25,113.26,5632.0,97.7993,97.7993,97.7562,97.7648,5632.0
2019-10-31 15:05:00,113.31,113.35,113.3,113.35,20474.0,97.808,97.8425,97.7993,97.8425,20474.0
2019-10-31 15:10:00,113.35,113.43,113.33,113.4,9025.0,97.8425,97.9116,97.8252,97.8857,9025.0
2019-10-31 15:15:00,113.41,113.44,113.4,113.43,7551.0,97.8943,97.9202,97.8857,97.9116,7551.0
2019-10-31 15:20:00,113.42,113.42,113.38,113.4,3061.0,97.9029,97.9029,97.8684,97.8857,3061.0
2019-10-31 15:25:00,113.4,113.4,113.34,113.36,6840.0,97.8857,97.8857,97.8339,97.8511,6840.0
2019-10-31 15:30:00,113.37,113.56,113.37,113.54,19820.0,97.8598,98.0238,97.8598,98.0065,19820.0
2019-10-31 15:35:00,113.55,113.55,113.44,113.47,2804.0,98.0151,98.0151,97.9202,97.9461,2804.0
2019-10-31 15:40:00,113.48,113.49,113.45,113.48,2658.0,97.9547,97.9634,97.9288,97.9547,2658.0
2019-10-31 15:45:00,113.49,113.49,113.42,113.45,4915.0,97.9634,97.9634,97.9029,97.9288,4915.0
2019-10-31 15:50:00,113.44,113.53,113.38,113.5,32353.0,97.9202,97.9979,97.8684,97.972,32353.0
2019-10-31 15:55:00,113.48,113.74,113.48,113.71,28700.0,97.9547,98.1792,97.9547,98.1533,28700.0
2019-11-01 09:30:00,114.28,114.4,114.28,114.35,20682.0,98.6453,98.7489,98.6453,98.7057,20682.0
2019-11-01 09:35:00,114.35,114.4,114.34,114.39,4398.0,98.7057,98.7489,98.6971,98.7402,4398.0
2019-11-01 09:40:00,114.38,114.42,114.29,114.36,2971.0,98.7316,98.7661,98.6539,98.7143,2971.0
2019-11-01 09:45:00,114.37,114.44,114.37,114.43,3601.0,98.723,98.7834,98.723,98.7748,3601.0
2019-11-01 09:50:00,114.44,114.49,114.42,114.47,17255.0,98.7834,98.8265,98.7661,98.8093,17255.0
2019-11-01 09:55:00,114.5,114.53,114.45,114.47,64833.0,98.8352,98.8611,98.792,98.8093,64833.0
2019-11-01 10:00:00,114.43,114.68,114.42,114.65,27717.0,98.7748,98.9906,98.7661,98.9647,27717.0
2019-11-01 10:05:00,114.64,114.7,114.63,114.67,1632.0,98.956,99.0078,98.9474,98.9819,1632.0
2019-11-01 10:10:00,114.68,114.71,114.67,114.7,5450.0,98.9906,99.0164,98.9819,99.0078,5450.0
2019-11-01 10:15:00,114.71,114.72,114.68,114.69,3378.0,99.0164,99.0251,98.9906,98.9992,3378.0
2019-11-01 10:20:00,114.69,114.7,114.65,114.69,10988.0,98.9992,99.0078,98.9647,98.9992,10988.0
2019-11-01 10:25:00,114.69,114.69,114.63,114.63,1981.0,98.9992,98.9992,98.9474,98.9474,1981.0
2019-11-01 10:30:00,114.67,114.72,114.67,114.71,8328.0,98.9819,99.0251,98.9819,99.0164,8328.0
2019-11-01 10:35:00,114.71,114.72,114.68,114.72,3353.0,99.0164,99.0251,98.9906,99.0251,3353.0
2019-11-01 10:40:00,114.74,114.8,114.73,114.76,22218.0,99.0423,99.0941,99.0337,99.0596,22218.0
2019-11-01 10:45:00,114.77,114.77,114.72,114.72,4647.0,99.0682,99.0682,99.0251,99.0251,4647.0
2019-11-01 10:50:00,114.72,114.76,114.71,114.76,113178.0,99.0251,99.0596,99.0164,99.0596,113178.0
2019-11-01 10:55:00,114.76,114.78,114.74,114.75,4528.0,99.0596,99.0769,99.0423,99.051,4528.0
2019-11-01 11:00:00,114.77,114.8,114.73,114.76,8441.0,99.0682,99.0941,99.0337,99.0596,8441.0
2019-11-01 11:05:00,114.74,114.76,114.73,114.76,2617.0,99.0423,99.0596,99.0337,99.0596,2617.0
2019-11-01 11:10:00,114.77,114.78,114.75,114.77,2019.0,99.0682,99.0769,99.051,99.0682,2019.0
2019-11-01 11:15:00,114.75,114.75,114.72,114.72,2182.0,99.051,99.051,99.0251,99.0251,2182.0
2019-11-01 11:20:00,114.72,114.74,114.72,114.73,1304.0,99.0251,99.0423,99.0251,99.0337,1304.0
2019-11-01 11:25:00,114.75,114.75,114.68,114.69,18508.0,99.051,99.051,98.9906,98.9992,18508.0
2019-11-01 11:30:00,114.7,114.74,114.69,114.73,3983.0,99.0078,99.0423,98.9992,99.0337,3983.0
2019-11-01 11:35:00,114.74,114.76,114.73,114.75,8889.0,99.0423,99.0596,99.0337,99.051,8889.0
2019-11-01 11:40:00,114.75,114.76,114.74,114.75,44478.0,99.051,99.0596,99.0423,99.051,44478.0
2019-11-01 11:45:00,114.75,114.77,114.74,114.77,7238.0,99.051,99.0682,99.0423,99.0682,7238.0
2019-11-01 11:50:00,114.78,114.79,114.76,114.77,5434.0,99.0769,99.0855,99.0596,99.0682,5434.0
2019-11-01 11:55:00,114.77,114.79,114.75,114.76,4475.0,99.0682,99.0855,99.051,99.0596,4475.0
2019-11-01 12:00:00,114.77,114.77,114.75,114.77,8956.0,99.0682,99.0682,99.051,99.0682,8956.0
2019-11-01 12:05:00,114.77,114.77,114.74,114.76,5542.0,99.0682,99.0682,99.0423,99.0596,5542.0
2019-11-01 12:10:00,114.76,114.76,114.7,114.7,4430.0,99.0596,99.0596,99.0078,99.0078,4430.0
2019-11-01 12:15:00,114.68,114.7,114.64,114.69,15842.0,98.9906,99.0078,98.956,98.9992,15842.0
2019-11-01 12:20:00,114.7,114.73,114.7,114.7,10625.0,99.0078,99.0337,99.0078,99.0078,10625.0
2019-11-01 12:25:00,114.7,114.72,114.68,114.72,3437.0,99.0078,99.0251,98.9906,99.0251,3437.0
2019-11-01 12:30:00,114.73,114.75,114.71,114.75,1810.0,99.0337,99.051,99.0164,99.051,1810.0
2019-11-01 12:35:00,114.75,114.77,114.75,114.76,5033.0,99.051,99.0682,99.051,99.0596,5033.0
2019-11-01 12:40:00,114.79,114.8,114.75,114.77,6048.0,99.0855,99.0941,99.051,99.0682,6048.0
2019-11-01 12:45:00,114.76,114.77,114.75,114.75,4850.0,99.0596,99.0682,99.051,99.051,4850.0
2019-11-01 12:50:00,114.75,114.77,114.74,114.77,16082.0,99.051,99.0682,99.0423,99.0682,16082.0
2019-11-01 12:55:00,114.75,114.78,114.72,114.73,6026.0,99.051,99.0769,99.0251,99.0337,6026.0
2019-11-01 13:00:00,114.72,114.78,114.72,114.77,6450.0,99.0251,99.0769,99.0251,99.0682,6450.0
2019-11-01 13:05:00,114.76,114.78,114.75,114.77,3358.0,99.0596,99.0769,99.051,99.0682,3358.0
2019-11-01 13:10:00,114.77,114.83,114.76,114.82,3061.0,99.0682,99.12,99.0596,99.1114,3061.0
2019-11-01 13:15:00,114.83,114.85,114.83,114.84,4895.0,99.12,99.1373,99.12,99.1287,4895.0
2019-11-01 13:20:00,114.83,114.87,114.83,114.84,5279.0,99.12,99.1546,99.12,99.1287,5279.0
2019-11-01 13:25:00,114.85,114.87,114.84,114.86,2635.0,99.1373,99.1546,99.1287,99.1459,2635.0
2019-11-01 13:30:00,114.85,114.86,114.83,114.84,7316.0,99.1373,99.1459,99.12,99.1287,7316.0
2019-11-01 13:35:00,114.84,114.89,114.83,114.89,31842.0,99.1287,99.1718,99.12,99.1718,31842.0
2019-11-01 13:40:00,114.89,114.9,114.88,114.89,2530.0,99.1718,99.1805,99.1632,99.1718,2530.0
2019-11-01 13:45:00,114.91,114.95,114.9,114.93,14638.0,99.1891,99.2236,99.1805,99.2063,14638.0
2019-11-01 13:50:00,114.92,114.93,114.91,114.91,2354.0,99.1977,99.2063,99.1891,99.1891,2354.0
2019-11-01 13:55:00,114.91,114.92,114.89,114.92,6062.0,99.1891,99.1977,99.1718,99.1977,6062.0
2019-11-01 14:00:00,114.91,114.92,114.88,114.89,8436.0,99.1891,99.1977,99.1632,99.1718,8436.0
2019-11-01 14:05:00,114.89,114.9,114.85,114.87,9517.0,99.1718,99.1805,99.1373,99.1546,9517.0
2019-11-01 14:10:00,114.87,114.89,114.86,114.86,1874.0,99.1546,99.1718,99.1459,99.1459,1874.0
2019-11-01 14:15:00,114.88,114.89,114.84,114.85,9801.0,99.1632,99.1718,99.1287,99.1373,9801.0
2019-11-01 14:20:00,114.87,114.88,114.82,114.82,11070.0,99.1546,99.1632,99.1114,99.1114,11070.0
2019-11-01 14:25:00,114.82,114.88,114.82,114.87,8108.0,99.1114,99.1632,99.1114,99.1546,8108.0
2019-11-01 14:30:00,114.87,114.91,114.87,114.91,1618.0,99.1546,99.1891,99.1546,99.1891,1618.0
2019-11-01 14:35:00,114.91,114.91,114.86,114.87,5749.0,99.1891,99.1891,99.1459,99.1546,5749.0
2019-11-01 14:40:00,114.87,114.88,114.85,114.86,14049.0,99.1546,99.1632,99.1373,99.1459,14049.0
2019-11-01 14:45:00,114.86,114.87,114.85,114.86,6438.0,99.1459,99.1546,99.1373,99.1459,6438.0
2019-11-01 14:50:00,114.86,114.87,114.81,114.82,5512.0,99.1459,99.1546,99.1028,99.1114,5512.0
2019-11-01 14:55:00,114.83,114.88,114.83,114.87,4013.0,99.12,99.1632,99.12,99.1546,4013.0
2019-11-01 15:00:00,114.86,114.86,114.84,114.85,2920.0,99.1459,99.1459,99.1287,99.1373,2920.0
2019-11-01 15:05:00,114.85,114.87,114.84,114.85,7524.0,99.1373,99.1546,99.1287,99.1373,7524.0
2019-11-01 15:10:00,114.84,114.87,114.82,114.87,17554.0,99.1287,99.1546,99.1114,99.1546,17554.0
2019-11-01 15:15:00,114.87,114.89,114.87,114.87,1042.0,99.1546,99.1718,99.1546,99.1546,1042.0
2019-11-01 15:20:00,114.89,114.89,114.78,114.79,7796.0,99.1718,99.1718,99.0769,99.0855,7796.0
2019-11-01 15:25:00,114.78,114.84,114.78,114.83,4587.0,99.0769,99.1287,99.0769,99.12,4587.0
2019-11-01 15:30:00,114.84,114.9,114.83,114.9,6114.0,99.1287,99.1805,99.12,99.1805,6114.0
2019-11-01 15:35:00,114.89,114.92,114.89,114.91,12042.0,99.1718,99.1977,99.1718,99.1891,12042.0
2019-11-01 15:40:00,114.9,114.92,114.87,114.88,5201.0,99.1805,99.1977,99.1546,99.1632,5201.0
2019-11-01 15:45:00,114.86,114.87,114.77,114.79,15338.0,99.1459,99.1546,99.0682,99.0855,15338.0
2019-11-01 15:50:00,114.79,114.82,114.74,114.82,14957.0,99.0855,99.1114,99.0423,99.1114,14957.0
2019-11-01 15:55:00,114.82,114.87,114.77,114.87,9746.0,99.1114,99.1546,99.0682,99.1546,9746.0
2019-11-04 09:30:00,115.56,115.67,115.35,115.59,54856.0,99.7502,99.8451,99.5689,99.7761,54856.0
2019-11-04 09:35:00,115.6,115.61,115.55,115.6,8181.0,99.7847,99.7933,99.7415,99.7847,8181.0
2019-11-04 09:40:00,115.59,115.69,115.58,115.62,2364.0,99.7761,99.8624,99.7674,99.8019,2364.0
2019-11-04 09:45:00,115.63,115.64,115.59,115.64,5328.0,99.8106,99.8192,99.7761,99.8192,5328.0
2019-11-04 09:50:00,115.62,115.64,115.57,115.6,2103.0,99.8019,99.8192,99.7588,99.7847,2103.0
2019-11-04 09:55:00,115.59,115.63,115.58,115.61,2011.0,99.7761,99.8106,99.7674,99.7933,2011.0
2019-11-04 10:00:00,115.59,115.6,115.5,115.51,12728.0,99.7761,99.7847,99.6984,99.707,12728.0
2019-11-04 10:05:00,115.5,115.53,115.49,115.52,2658.0,99.6984,99.7243,99.6897,99.7156,2658.0
2019-11-04 10:10:00,115.56,115.6,115.51,115.51,4968.0,99.7502,99.7847,99.707,99.707,4968.0
2019-11-04 10:15:00,115.52,115.57,115.5,115.57,1202.0,99.7156,99.7588,99.6984,99.7588,1202.0
2019-11-04 10:20:00,115.58,115.6,115.57,115.58,17511.0,99.7674,99.7847,99.7588,99.7674,17511.0
2019-11-04 10:25:00,115.57,115.66,115.56,115.65,23846.0,99.7588,99.8365,99.7502,99.8278,23846.0
2019-11-04 10:30:00,115.66,115.68,115.66,115.68,1110.0,99.8365,99.8537,99.8365,99.8537,1110.0
2019-11-04 10:35:00,115.65,115.65,115.62,115.62,3049.0,99.8278,99.8278,99.8019,99.8019,3049.0
2019-11-04 10:40:00,115.61,115.67,115.61,115.65,6532.0,99.7933,99.8451,99.7933,99.8278,6532.0
2019-11-04 10:45:00,115.64,115.66,115.61,115.64,3251.0,99.8192,99.8365,99.7933,99.8192,3251.0
2019-11-04 10:50:00,115.61,115.64,115.59,115.59,5146.0,99.7933,99.8192,99.7761,99.7761,5146.0
2019-11-04 10:55:00,115.59,115.65,115.59,115.64,3193.0,99.7761,99.8278,99.7761,99.8192,3193.0
2019-11-04 11:00:00,115.64,115.72,115.63,115.72,20512.0,99.8192,99.8883,99.8106,99.8883,20512.0
2019-11-04 11:05:00,115.72,115.73,115.71,115.71,6626.0,99.8883,99.8969,99.8796,99.8796,6626.0
2019-11-04 11:10:00,115.73,115.73,115.67,115.69,11873.0,99.8969,99.8969,99.8451,99.8624,11873.0
2019-11-04 11:15:00,115.7,115.72,115.68,115.71,5230.0,99.871,99.8883,99.8537,99.8796,5230.0
2019-11-04 11:20:00,115.71,115.72,115.67,115.7,7273.0,99.8796,99.8883,99.8451,99.871,7273.0
2019-11-04 11:25:00,115.71,115.73,115.67,115.68,7548.0,99.8796,99.8969,99.8451,99.8537,7548.0
2019-11-04 11:30:00,115.68,115.72,115.66,115.71,41843.0,99.8537,99.8883,99.8365,99.8796,41843.0
2019-11-04 11:35:00,115.7,115.71,115.67,115.68,2672.0,99.871,99.8796,99.8451,99.8537,2672.0
2019-11-04 11:40:00,115.67,115.68,115.64,115.64,3446.0,99.8451,99.8537,99.8192,99.8192,3446.0
2019-11-04 11:45:00,115.65,115.68,115.63,115.68,4352.0,99.8278,99.8537,99.8106,99.8537,4352.0
2019-11-04 11:50:00,115.67,115.73,115.66,115.72,9777.0,99.8451,99.8969,99.8365,99.8883,9777.0
2019-11-04 11:55:00,115.7,115.7,115.64,115.65,2094.0,99.871,99.871,99.8192,99.8278,2094.0
2019-11-04 12:00:00,115.65,115.65,115.59,115.62,16997.0,99.8278,99.8278,99.7761,99.8019,16997.0
2019-11-04 12:05:00,115.64,115.68,115.63,115.67,5373.0,99.8192,99.8537,99.8106,99.8451,5373.0
2019-11-04 12:10:00,115.67,115.67,115.65,115.65,7777.0,99.8451,99.8451,99.8278,99.8278,7777.0
2019-11-04 12:15:00,115.66,115.66,115.62,115.64,19360.0,99.8365,99.8365,99.8019,99.8192,19360.0
2019-11-04 12:20:00,115.64,115.64,115.6,115.61,7146.0,99.8192,99.8192,99.7847,99.7933,7146.0
2019-11-04 12:25:00,115.61,115.61,115.58,115.59,6199.0,99.7933,99.7933,99.7674,99.7761,6199.0
2019-11-04 12:30:00,115.58,115.59,115.57,115.58,3548.0,99.7674,99.7761,99.7588,99.7674,3548.0
2019-11-04 12:35:00,115.58,115.58,115.56,115.58,2569.0,99.7674,99.7674,99.7502,99.7674,2569.0
2019-11-04 12:40:00,115.56,115.58,115.54,115.58,1333.0,99.7502,99.7674,99.7329,99.7674,1333.0
2019-11-04 12:45:00,115.59,115.59,115.57,115.58,4767.0,99.7761,99.7761,99.7588,99.7674,4767.0
2019-11-04 12:50:00,115.58,115.61,115.57,115.61,4937.0,99.7674,99.7933,99.7588,99.7933,4937.0
2019-11-04 12:55:00,115.62,115.65,115.61,115.64,6483.0,99.8019,99.8278,99.7933,99.8192,6483.0
2019-11-04 13:00:00,115.62,115.63,115.59,115.62,3303.0,99.8019,99.8106,99.7761,99.8019,3303.0
2019-11-04 13:05:00,115.63,115.64,115.58,115.61,57340.0,99.8106,99.8192,99.7674,99.7933,57340.0
2019-11-04 13:10:00,115.6,115.61,115.58,115.59,2525.0,99.7847,99.7933,99.7674,99.7761,2525.0
2019-11-04 13:15:00,115.59,115.62,115.58,115.61,5927.0,99.7761,99.8019,99.7674,99.7933,5927.0
2019-11-04 13:20:00,115.62,115.63,115.6,115.62,4475.0,99.8019,99.8106,99.7847,99.8019,4475.0
2019-11-04 13:25:00,115.62,115.65,115.61,115.64,16866.0,99.8019,99.8278,99.7933,99.8192,16866.0
2019-11-04 13:30:00,115.65,115.65,115.61,115.62,19516.0,99.8278,99.8278,99.7933,99.8019,19516.0
2019-11-04 13:35:00,115.62,115.62,115.58,115.59,15810.0,99.8019,99.8019,99.7674,99.7761,15810.0
2019-11-04 13:40:00,115.58,115.61,115.57,115.61,9632.0,99.7674,99.7933,99.7588,99.7933,9632.0
2019-11-04 13:45:00,115.62,115.64,115.59,115.62,22889.0,99.8019,99.8192,99.7761,99.8019,22889.0
2019-11-04 13:50:00,115.63,115.64,115.61,115.62,23793.0,99.8106,99.8192,99.7933,99.8019,23793.0
2019-11-04 13:55:00,115.64,115.65,115.63,115.64,2469.0,99.8192,99.8278,99.8106,99.8192,2469.0
2019-11-04 14:00:00,115.64,115.66,115.6,115.61,9630.0,99.8192,99.8365,99.7847,99.7933,9630.0
2019-11-04 14:05:00,115.61,115.64,115.58,115.59,4653.0,99.7933,99.8192,99.7674,99.7761,4653.0
2019-11-04 14:10:00,115.59,115.59,115.57,115.58,7968.0,99.7761,99.7761,99.7588,99.7674,7968.0
2019-11-04 14:15:00,115.58,115.6,115.55,115.59,19890.0,99.7674,99.7847,99.7415,99.7761,19890.0
2019-11-04 14:20:00,115.6,115.64,115.58,115.63,7735.0,99.7847,99.8192,99.7674,99.8106,7735.0
2019-11-04 14:25:00,115.63,115.65,115.61,115.64,5433.0,99.8106,99.8278,99.7933,99.8192,5433.0
2019-11-04 14:30:00,115.64,115.64,115.61,115.62,6862.0,99.8192,99.8192,99.7933,99.8019,6862.0
2019-11-04 14:35:00,115.62,115.63,115.6,115.61,8718.0,99.8019,99.8106,99.7847,99.7933,8718.0
2019-11-04 14:40:00,115.62,115.63,115.6,115.6,7840.0,99.8019,99.8106,99.7847,99.7847,7840.0
2019-11-04 14:45:00,115.6,115.6,115.57,115.57,12816.0,99.7847,99.7847,99.7588,99.7588,12816.0
2019-11-04 14:50:00,115.57,115.58,115.54,115.56,15287.0,99.7588,99.7674,99.7329,99.7502,15287.0
2019-11-04 14:55:00,115.56,115.56,115.54,115.54,8707.0,99.7502,99.7502,99.7329,99.7329,8707.0
2019-11-04 15:00:00,115.55,115.55,115.5,115.51,95221.0,99.7415,99.7415,99.6984,99.707,95221.0
2019-11-04 15:05:00,115.51,115.52,115.48,115.51,8785.0,99.707,99.7156,99.6811,99.707,8785.0
2019-11-04 15:10:00,115.5,115.5,115.4,115.4,30155.0,99.6984,99.6984,99.612,99.612,30155.0
2019-11-04 15:15:00,115.4,115.45,115.38,115.44,17926.0,99.612,99.6552,99.5948,99.6466,17926.0
2019-11-04 15:20:00,115.44,115.5,115.44,115.49,11627.0,99.6466,99.6984,99.6466,99.6897,11627.0
2019-11-04 15:25:00,115.49,115.5,115.4,115.41,17987.0,99.6897,99.6984,99.612,99.6207,17987.0
2019-11-04 15:30:00,115.42,115.48,115.39,115.43,39606.0,99.6293,99.6811,99.6034,99.6379,39606.0
2019-11-04 15:35:00,115.43,115.44,115.39,115.4,11900.0,99.6379,99.6466,99.6034,99.612,11900.0
2019-11-04 15:40:00,115.43,115.47,115.42,115.45,56650.0,99.6379,99.6725,99.6293,99.6552,56650.0
2019-11-04 15:45:00,115.45,115.47,115.44,115.47,3850.0,99.6552,99.6725,99.6466,99.6725,3850.0
2019-11-04 15:50:00,115.48,115.58,115.46,115.55,12268.0,99.6811,99.7674,99.6638,99.7415,12268.0
2019-11-04 15:55:00,115.55,115.57,115.51,115.53,19652.0,99.7415,99.7588,99.707,99.7243,19652.0
2019-11-05 09:30:00,115.71,115.71,115.56,115.58,132905.0,99.8796,99.8796,99.7502,99.7674,132905.0
2019-11-05 09:35:00,115.59,115.65,115.59,115.6,7227.0,99.7761,99.8278,99.7761,99.7847,7227.0
2019-11-05 09:40:00,115.6,115.71,115.6,115.71,3825.0,99.7847,99.8796,99.7847,99.8796,3825.0
2019-11-05 09:45:00,115.71,115.72,115.66,115.71,4342.0,99.8796,99.8883,99.8365,99.8796,4342.0
2019-11-05 09:50:00,115.73,115.74,115.68,115.72,5778.0,99.8969,99.9055,99.8537,99.8883,5778.0
2019-11-05 09:55:00,115.71,115.74,115.7,115.7,2673.0,99.8796,99.9055,99.871,99.871,2673.0
2019-11-05 10:00:00,115.75,115.89,115.74,115.82,12209.0,99.9142,100.035,99.9055,99.9746,12209.0
2019-11-05 10:05:00,115.84,115.84,115.72,115.73,9930.0,99.9919,99.9919,99.8883,99.8969,9930.0
2019-11-05 10:10:00,115.7,115.71,115.62,115.7,11525.0,99.871,99.8796,99.8019,99.871,11525.0
2019-11-05 10:15:00,115.7,115.73,115.64,115.69,47119.0,99.871,99.8969,99.8192,99.8624,47119.0
2019-11-05 10:20:00,115.68,115.72,115.66,115.68,25442.0,99.8537,99.8883,99.8365,99.8537,25442.0
2019-11-05 10:25:00,115.65,115.67,115.58,115.58,2597.0,99.8278,99.8451,99.7674,99.7674,2597.0
2019-11-05 10:30:00,115.61,115.65,115.59,115.62,14981.0,99.7933,99.8278,99.7761,99.8019,14981.0
2019-11-05 10:35:00,115.65,115.7,115.63,115.65,6088.0,99.8278,99.871,99.8106,99.8278,6088.0
2019-11-05 10:40:00,115.65,115.68,115.62,115.65,8850.0,99.8278,99.8537,99.8019,99.8278,8850.0
2019-11-05 10:45:00,115.64,115.67,115.61,115.65,16148.0,99.8192,99.8451,99.7933,99.8278,16148.0
2019-11-05 10:50:00,115.65,115.7,115.63,115.66,6830.0,99.8278,99.871,99.8106,99.8365,6830.0
2019-11-05 10:55:00,115.67,115.71,115.66,115.69,5831.0,99.8451,99.8796,99.8365,99.8624,5831.0
2019-11-05 11:00:00,115.69,115.75,115.68,115.72,7168.0,99.8624,99.9142,99.8537,99.8883,7168.0
2019-11-05 11:05:00,115.74,115.75,115.71,115.72,11002.0,99.9055,99.9142,99.8796,99.8883,11002.0
2019-11-05 11:10:00,115.75,115.77,115.73,115.76,1669.0,99.9142,99.9314,99.8969,99.9228,1669.0
2019-11-05 11:15:00,115.8,115.8,115.77,115.8,1990.0,99.9573,99.9573,99.9314,99.9573,1990.0
2019-11-05 11:20:00,115.75,115.75,115.7,115.73,306247.0,99.9142,99.9142,99.871,99.8969,306247.0
2019-11-05 11:25:00,115.71,115.75,115.69,115.71,3762.0,99.8796,99.9142,99.8624,99.8796,3762.0
2019-11-05 11:30:00,115.71,115.72,115.68,115.7,3822.0,99.8796,99.8883,99.8537,99.871,3822.0
2019-11-05 11:35:00,115.71,115.74,115.64,115.66,135066.0,99.8796,99.9055,99.8192,99.8365,135066.0
2019-11-05 11:40:00,115.65,115.66,115.64,115.64,2181.0,99.8278,99.8365,99.8192,99.8192,2181.0
2019-11-05 11:45:00,115.63,115.64,115.57,115.57,4516.0,99.8106,99.8192,99.7588,99.7588,4516.0
2019-11-05 11:50:00,115.56,115.57,115.54,115.56,6517.0,99.7502,99.7588,99.7329,99.7502,6517.0
2019-11-05 11:55:00,115.54,115.6,115.53,115.6,14387.0,99.7329,99.7847,99.7243,99.7847,14387.0
2019-11-05 12:00:00,115.59,115.61,115.58,115.58,6155.0,99.7761,99.7933,99.7674,99.7674,6155.0
2019-11-05 12:05:00,115.6,115.61,115.56,115.58,11422.0,99.7847,99.7933,99.7502,99.7674,11422.0
2019-11-05 12:10:00,115.58,115.59,115.54,115.55,1838.0,99.7674,99.7761,99.7329,99.7415,1838.0
2019-11-05 12:15:00,115.54,115.55,115.54,115.55,954.0,99.7329,99.7415,99.7329,99.7415,954.0
2019-11-05 12:20:00,115.55,115.56,115.5,115.5,5308.0,99.7415,99.7502,99.6984,99.6984,5308.0
2019-11-05 12:25:00,115.49,115.51,115.48,115.48,2639.0,99.6897,99.707,99.6811,99.6811,2639.0
2019-11-05 12:30:00,115.47,115.49,115.46,115.48,3735.0,99.6725,99.6897,99.6638,99.6811,3735.0
2019-11-05 12:35:00,115.49,115.53,115.49,115.52,10084.0,99.6897,99.7243,99.6897,99.7156,10084.0
2019-11-05 12:40:00,115.53,115.6,115.52,115.6,3864.0,99.7243,99.7847,99.7156,99.7847,3864.0
2019-11-05 12:45:00,115.59,115.63,115.59,115.6,2214.0,99.7761,99.8106,99.7761,99.7847,2214.0
2019-11-05 12:50:00,115.63,115.68,115.62,115.67,17221.0,99.8106,99.8537,99.8019,99.8451,17221.0
2019-11-05 12:55:00,115.68,115.72,115.68,115.72,3686.0,99.8537,99.8883,99.8537,99.8883,3686.0
2019-11-05 13:00:00,115.7,115.71,115.67,115.69,3477.0,99.871,99.8796,99.8451,99.8624,3477.0
2019-11-05 13:05:00,115.69,115.71,115.69,115.7,5206.0,99.8624,99.8796,99.8624,99.871,5206.0
2019-11-05 13:10:00,115.69,115.77,115.68,115.75,1173.0,99.8624,99.9314,99.8537,99.9142,1173.0
2019-11-05 13:15:00,115.76,115.76,115.71,115.73,5834.0,99.9228,99.9228,99.8796,99.8969,5834.0
2019-11-05 13:20:00,115.73,115.73,115.71,115.73,2450.0,99.8969,99.8969,99.8796,99.8969,2450.0
2019-11-05 13:25:00,115.73,115.75,115.72,115.73,5142.0,99.8969,99.9142,99.8883,99.8969,5142.0
2019-11-05 13:30:00,115.72,115.81,115.71,115.79,12500.0,99.8883,99.966,99.8796,99.9487,12500.0
2019-11-05 13:35:00,115.81,115.81,115.76,115.77,5095.0,99.966,99.966,99.9228,99.9314,5095.0
2019-11-05 13:40:00,115.78,115.79,115.77,115.78,41279.0,99.9401,99.9487,99.9314,99.9401,41279.0
2019-11-05 13:45:00,115.78,115.78,115.73,115.74,5679.0,99.9401,99.9401,99.8969,99.9055,5679.0
2019-11-05 13:50:00,115.76,115.77,115.75,115.76,8438.0,99.9228,99.9314,99.9142,99.9228,8438.0
2019-11-05 13:55:00,115.75,115.8,115.75,115.78,5844.0,99.9142,99.9573,99.9142,99.9401,5844.0
2019-11-05 14:00:00,115.77,115.78,115.75,115.76,10108.0,99.9314,99.9401,99.9142,99.9228,10108.0
2019-11-05 14:05:00,115.77,115.8,115.76,115.79,6650.0,99.9314,99.9573,99.9228,99.9487,6650.0
2019-11-05 14:10:00,115.8,115.82,115.79,115.82,10597.0,99.9573,99.9746,99.9487,99.9746,10597.0
2019-11-05 14:15:00,115.82,115.85,115.81,115.83,6567.0,99.9746,100.0005,99.966,99.9832,6567.0
2019-11-05 14:20:00,115.83,115.83,115.81,115.83,10188.0,99.9832,99.9832,99.966,99.9832,10188.0
2019-11-05 14:25:00,115.82,115.84,115.82,115.82,10714.0,99.9746,99.9919,99.9746,99.9746,10714.0
2019-11-05 14:30:00,115.83,115.85,115.81,115.83,14307.0,99.9832,100.0005,99.966,99.9832,14307.0
2019-11-05 14:35:00,115.83,115.84,115.79,115.8,8312.0,99.9832,99.9919,99.9487,99.9573,8312.0
2019-11-05 14:40:00,115.8,115.82,115.79,115.81,11599.0,99.9573,99.9746,99.9487,99.966,11599.0
2019-11-05 14:45:00,115.81,115.81,115.79,115.81,15558.0,99.966,99.966,99.9487,99.966,15558.0
2019-11-05 14:50:00,115.81,115.83,115.78,115.83,5363.0,99.966,99.9832,99.9401,99.9832,5363.0
2019-11-05 14:55:00,115.82,115.83,115.82,115.82,3462.0,99.9746,99.9832,99.9746,99.9746,3462.0
2019-11-05 15:00:00,115.82,115.82,115.78,115.79,6866.0,99.9746,99.9746,99.9401,99.9487,6866.0
2019-11-05 15:05:00,115.79,115.79,115.73,115.78,13580.0,99.9487,99.9487,99.8969,99.9401,13580.0
2019-11-05 15:10:00,115.77,115.78,115.73,115.74,7256.0,99.9314,99.9401,99.8969,99.9055,7256.0
2019-11-05 15:15:00,115.73,115.74,115.66,115.67,16427.0,99.8969,99.9055,99.8365,99.8451,16427.0
2019-11-05 15:20:00,115.67,115.73,115.66,115.73,8751.0,99.8451,99.8969,99.8365,99.8969,8751.0
2019-11-05 15:25:00,115.72,115.72,115.68,115.7,8255.0,99.8883,99.8883,99.8537,99.871,8255.0
2019-11-05 15:30:00,115.69,115.71,115.61,115.64,18990.0,99.8624,99.8796,99.7933,99.8192,18990.0
2019-11-05 15:35:00,115.64,115.73,115.64,115.72,28216.0,99.8192,99.8969,99.8192,99.8883,28216.0
2019-11-05 15:40:00,115.72,115.74,115.7,115.71,11326.0,99.8883,99.9055,99.871,99.8796,11326.0
2019-11-05 15:45:00,115.72,115.75,115.65,115.66,10904.0,99.8883,99.9142,99.8278,99.8365,10904.0
2019-11-05 15:50:00,115.66,115.7,115.64,115.67,26104.0,99.8365,99.871,99.8192,99.8451,26104.0
2019-11-05 15:55:00,115.67,115.67,115.58,115.63,53644.0,99.8451,99.8451,99.7674,99.8106,53644.0
2019-11-06 09:30:00,115.74,115.74,115.55,115.57,49415.0,99.9055,99.9055,99.7415,99.7588,49415.0
2019-11-06 09:35:00,115.56,115.59,115.45,115.53,101532.0,99.7502,99.7761,99.6552,99.7243,101532.0
2019-11-06 09:40:00,115.53,115.62,115.53,115.61,15930.0,99.7243,99.8019,99.7243,99.7933,15930.0
2019-11-06 09:45:00,115.62,115.62,115.54,115.54,2468.0,99.8019,99.8019,99.7329,99.7329,2468.0
2019-11-06 09:50:00,115.53,115.65,115.53,115.62,16620.0,99.7243,99.8278,99.7243,99.8019,16620.0
2019-11-06 09:55:00,115.66,115.74,115.66,115.71,5478.0,99.8365,99.9055,99.8365,99.8796,5478.0
2019-11-06 10:00:00,115.74,115.79,115.72,115.73,12181.0,99.9055,99.9487,99.8883,99.8969,12181.0
2019-11-06 10:05:00,115.72,115.78,115.7,115.7,4630.0,99.8883,99.9401,99.871,99.871,4630.0
2019-11-06 10:10:00,115.72,115.87,115.72,115.87,13181.0,99.8883,100.0177,99.8883,100.0177,13181.0
2019-11-06 10:15:00,115.84,115.84,115.75,115.77,2515.0,99.9919,99.9919,99.9142,99.9314,2515.0
2019-11-06 10:20:00,115.76,115.8,115.74,115.8,24983.0,99.9228,99.9573,99.9055,99.9573,24983.0
2019-11-06 10:25:00,115.8,115.8,115.72,115.74,7848.0,99.9573,99.9573,99.8883,99.9055,7848.0
2019-11-06 10:30:00,115.74,115.75,115.69,115.7,9760.0,99.9055,99.9142,99.8624,99.871,9760.0
2019-11-06 10:35:00,115.68,115.74,115.68,115.71,19925.0,99.8537,99.9055,99.8537,99.8796,19925.0
2019-11-06 10:40:00,115.71,115.8,115.71,115.77,5332.0,99.8796,99.9573,99.8796,99.9314,5332.0
2019-11-06 10:45:00,115.79,115.79,115.74,115.76,3853.0,99.9487,99.9487,99.9055,99.9228,3853.0
2019-11-06 10:50:00,115.75,115.76,115.72,115.73,5983.0,99.9142,99.9228,99.8883,99.8969,5983.0
2019-11-06 10:55:00,115.72,115.76,115.72,115.74,6926.0,99.8883,99.9228,99.8883,99.9055,6926.0
2019-11-06 11:00:00,115.75,115.81,115.75,115.8,2771.0,99.9142,99.966,99.9142,99.9573,2771.0
2019-11-06 11:05:00,115.81,115.84,115.81,115.82,1983.0,99.966,99.9919,99.966,99.9746,1983.0
2019-11-06 11:10:00,115.8,115.83,115.75,115.76,6702.0,99.9573,99.9832,99.9142,99.9228,6702.0
2019-11-06 11:15:00,115.76,115.79,115.73,115.76,12009.0,99.9228,99.9487,99.8969,99.9228,12009.0
2019-11-06 11:20:00,115.75,115.76,115.73,115.75,4149.0,99.9142,99.9228,99.8969,99.9142,4149.0
2019-11-06 11:25:00,115.75,115.78,115.74,115.76,8333.0,99.9142,99.9401,99.9055,99.9228,8333.0
2019-11-06 11:30:00,115.76,115.82,115.76,115.82,9045.0,99.9228,99.9746,99.9228,99.9746,9045.0
2019-11-06 11:35:00,115.83,115.83,115.81,115.82,8785.0,99.9832,99.9832,99.966,99.9746,8785.0
2019-11-06 11:40:00,115.81,115.93,115.61,115.63,43505.0,99.966,100.0695,99.7933,99.8106,43505.0
2019-11-06 11:45:00,115.63,115.73,115.51,115.63,27923.0,99.8106,99.8969,99.707,99.8106,27923.0
2019-11-06 11:50:00,115.6,115.6,115.46,115.5,9367.0,99.7847,99.7847,99.6638,99.6984,9367.0
2019-11-06 11:55:00,115.52,115.57,115.5,115.55,9312.0,99.7156,99.7588,99.6984,99.7415,9312.0
2019-11-06 12:00:00,115.55,115.64,115.55,115.64,8747.0,99.7415,99.8192,99.7415,99.8192,8747.0
2019-11-06 12:05:00,115.61,115.66,115.61,115.66,6684.0,99.7933,99.8365,99.7933,99.8365,6684.0
2019-11-06 12:10:00,115.61,115.63,115.59,115.62,9611.0,99.7933,99.8106,99.7761,99.8019,9611.0
2019-11-06 12:15:00,115.6,115.62,115.57,115.58,4033.0,99.7847,99.8019,99.7588,99.7674,4033.0
2019-11-06 12:20:00,115.57,115.59,115.56,115.57,1370.0,99.7588,99.7761,99.7502,99.7588,1370.0
2019-11-06 12:25:00,115.57,115.6,115.53,115.54,5224.0,99.7588,99.7847,99.7243,99.7329,5224.0
2019-11-06 12:30:00,115.55,115.55,115.52,115.54,6960.0,99.7415,99.7415,99.7156,99.7329,6960.0
2019-11-06 12:35:00,115.57,115.6,115.55,115.6,3599.0,99.7588,99.7847,99.7415,99.7847,3599.0
2019-11-06 12:40:00,115.61,115.61,115.55,115.58,7026.0,99.7933,99.7933,99.7415,99.7674,7026.0
2019-11-06 12:45:00,115.55,115.56,115.52,115.53,4004.0,99.7415,99.7502,99.7156,99.7243,4004.0
2019-11-06 12:50:00,115.53,115.54,115.51,115.54,3445.0,99.7243,99.7329,99.707,99.7329,3445.0
2019-11-06 12:55:00,115.52,115.55,115.51,115.54,1800.0,99.7156,99.7415,99.707,99.7329,1800.0
2019-11-06 13:00:00,115.58,115.58,115.54,115.55,15712.0,99.7674,99.7674,99.7329,99.7415,15712.0
2019-11-06 13:05:00,115.53,115.54,115.49,115.49,2635.0,99.7243,99.7329,99.6897,99.6897,2635.0
2019-11-06 13:10:00,115.51,115.55,115.49,115.54,4718.0,99.707,99.7415,99.6897,99.7329,4718.0
2019-11-06 13:15:00,115.54,115.61,115.54,115.6,8241.0,99.7329,99.7933,99.7329,99.7847,8241.0
2019-11-06 13:20:00,115.6,115.67,115.6,115.67,10140.0,99.7847,99.8451,99.7847,99.8451,10140.0
2019-11-06 13:25:00,115.65,115.7,115.64,115.69,39852.0,99.8278,99.871,99.8192,99.8624,39852.0
2019-11-06 13:30:00,115.7,115.7,115.66,115.66,7246.0,99.871,99.871,99.8365,99.8365,7246.0
2019-11-06 13:35:00,115.67,115.72,115.67,115.7,32672.0,99.8451,99.8883,99.8451,99.871,32672.0
2019-11-06 13:40:00,115.72,115.74,115.71,115.71,6561.0,99.8883,99.9055,99.8796,99.8796,6561.0
2019-11-06 13:45:00,115.74,115.74,115.71,115.73,7012.0,99.9055,99.9055,99.8796,99.8969,7012.0
2019-11-06 13:50:00,115.75,115.78,115.73,115.77,42707.0,99.9142,99.9401,99.8969,99.9314,42707.0
2019-11-06 13:55:00,115.79,115.83,115.78,115.8,22898.0,99.9487,99.9832,99.9401,99.9573,22898.0
2019-11-06 14:00:00,115.81,115.84,115.77,115.8,8071.0,99.966,99.9919,99.9314,99.9573,8071.0
2019-11-06 14:05:00,115.77,115.83,115.77,115.82,11291.0,99.9314,99.9832,99.9314,99.9746,11291.0
2019-11-06 14:10:00,115.82,115.83,115.78,115.8,4350.0,99.9746,99.9832,99.9401,99.9573,4350.0
2019-11-06 14:15:00,115.78,115.81,115.78,115.8,7154.0,99.9401,99.966,99.9401,99.9573,7154.0
2019-11-06 14:20:00,115.81,115.83,115.73,115.76,9015.0,99.966,99.9832,99.8969,99.9228,9015.0
2019-11-06 14:25:00,115.78,115.79,115.76,115.77,2632.0,99.9401,99.9487,99.9228,99.9314,2632.0
2019-11-06 14:30:00,115.77,115.8,115.75,115.76,9225.0,99.9314,99.9573,99.9142,99.9228,9225.0
2019-11-06 14:35:00,115.76,115.76,115.71,115.74,9187.0,99.9228,99.9228,99.8796,99.9055,9187.0
2019-11-06 14:40:00,115.76,115.8,115.75,115.77,3501.0,99.9228,99.9573,99.9142,99.9314,3501.0
2019-11-06 14:45:00,115.79,115.8,115.76,115.77,8621.0,99.9487,99.9573,99.9228,99.9314,8621.0
2019-11-06 14:50:00,115.79,115.81,115.77,115.77,8232.0,99.9487,99.966,99.9314,99.9314,8232.0
2019-11-06 14:55:00,115.77,115.79,115.77,115.78,11014.0,99.9314,99.9487,99.9314,99.9401,11014.0
2019-11-06 15:00:00,115.77,115.78,115.72,115.73,32414.0,99.9314,99.9401,99.8883,99.8969,32414.0
2019-11-06 15:05:00,115.74,115.74,115.69,115.73,19693.0,99.9055,99.9055,99.8624,99.8969,19693.0
2019-11-06 15:10:00,115.72,115.78,115.71,115.77,12202.0,99.8883,99.9401,99.8796,99.9314,12202.0
2019-11-06 15:15:00,115.77,115.78,115.75,115.76,10623.0,99.9314,99.9401,99.9142,99.9228,10623.0
2019-11-06 15:20:00,115.78,115.8,115.77,115.79,13001.0,99.9401,99.9573,99.9314,99.9487,13001.0
2019-11-06 15:25:00,115.79,115.79,115.75,115.76,12233.0,99.9487,99.9487,99.9142,99.9228,12233.0
2019-11-06 15:30:00,115.76,115.77,115.69,115.71,11485.0,99.9228,99.9314,99.8624,99.8796,11485.0
2019-11-06 15:35:00,115.7,115.77,115.7,115.77,13604.0,99.871,99.9314,99.871,99.9314,13604.0
2019-11-06 15:40:00,115.76,115.76,115.7,115.71,7734.0,99.9228,99.9228,99.871,99.8796,7734.0
2019-11-06 15:45:00,115.7,115.72,115.68,115.72,9285.0,99.871,99.8883,99.8537,99.8883,9285.0
2019-11-06 15:50:00,115.73,115.77,115.73,115.77,27583.0,99.8969,99.9314,99.8969,99.9314,27583.0
2019-11-06 15:55:00,115.77,115.79,115.73,115.78,25585.0,99.9314,99.9487,99.8969,99.9401,25585.0
2019-11-07 09:30:00,116.34,116.6,116.13,116.46,89041.0,100.4234,100.6479,100.2422,100.527,89041.0
2019-11-07 09:35:00,116.47,116.59,116.44,116.57,41747.0,100.5357,100.6392,100.5098,100.622,41747.0
2019-11-07 09:40:00,116.61,116.73,116.6,116.68,12616.0,100.6565,100.7601,100.6479,100.7169,12616.0
2019-11-07 09:45:00,116.62,116.64,116.53,116.61,107325.0,100.6651,100.6824,100.5875,100.6565,107325.0
2019-11-07 09:50:00,116.6,116.63,116.56,116.62,8328.0,100.6479,100.6738,100.6133,100.6651,8328.0
2019-11-07 09:55:00,116.61,116.66,116.6,116.65,10835.0,100.6565,100.6997,100.6479,100.691,10835.0
2019-11-07 10:00:00,116.66,116.67,116.52,116.54,13794.0,100.6997,100.7083,100.5788,100.5961,13794.0
2019-11-07 10:05:00,116.57,116.58,116.49,116.49,18060.0,100.622,100.6306,100.5529,100.5529,18060.0
2019-11-07 10:10:00,116.49,116.52,116.44,116.52,6183.0,100.5529,100.5788,100.5098,100.5788,6183.0
2019-11-07 10:15:00,116.52,116.6,116.51,116.56,24727.0,100.5788,100.6479,100.5702,100.6133,24727.0
2019-11-07 10:20:00,116.55,116.55,116.49,116.5,5275.0,100.6047,100.6047,100.5529,100.5616,5275.0
2019-11-07 10:25:00,116.52,116.54,116.5,116.53,2061.0,100.5788,100.5961,100.5616,100.5875,2061.0
2019-11-07 10:30:00,116.54,116.59,116.52,116.52,5362.0,100.5961,100.6392,100.5788,100.5788,5362.0
2019-11-07 10:35:00,116.51,116.56,116.48,116.56,59368.0,100.5702,100.6133,100.5443,100.6133,59368.0
2019-11-07 10:40:00,116.57,116.57,116.53,116.54,17058.0,100.622,100.622,100.5875,100.5961,17058.0
2019-11-07 10:45:00,116.54,116.57,116.52,116.53,22485.0,100.5961,100.622,100.5788,100.5875,22485.0
2019-11-07 10:50:00,116.53,116.67,116.53,116.61,52959.0,100.5875,100.7083,100.5875,100.6565,52959.0
2019-11-07 10:55:00,116.62,116.65,116.6,116.62,4316.0,100.6651,100.691,100.6479,100.6651,4316.0
2019-11-07 11:00:00,116.61,116.62,116.55,116.56,8989.0,100.6565,100.6651,100.6047,100.6133,8989.0
2019-11-07 11:05:00,116.54,116.55,116.5,116.5,49496.0,100.5961,100.6047,100.5616,100.5616,49496.0
2019-11-07 11:10:00,116.5,116.55,116.49,116.54,2791.0,100.5616,100.6047,100.5529,100.5961,2791.0
2019-11-07 11:15:00,116.55,116.56,116.51,116.55,7770.0,100.6047,100.6133,100.5702,100.6047,7770.0
2019-11-07 11:20:00,116.54,116.55,116.49,116.51,5543.0,100.5961,100.6047,100.5529,100.5702,5543.0
2019-11-07 11:25:00,116.51,116.51,116.48,116.49,8721.0,100.5702,100.5702,100.5443,100.5529,8721.0
2019-11-07 11:30:00,116.5,116.55,116.49,116.53,8666.0,100.5616,100.6047,100.5529,100.5875,8666.0
2019-11-07 11:35:00,116.53,116.54,116.47,116.5,2820.0,100.5875,100.5961,100.5357,100.5616,2820.0
2019-11-07 11:40:00,116.5,116.5,116.46,116.48,2726.0,100.5616,100.5616,100.527,100.5443,2726.0
2019-11-07 11:45:00,116.49,116.5,116.45,116.48,7387.0,100.5529,100.5616,100.5184,100.5443,7387.0
2019-11-07 11:50:00,116.48,116.49,116.42,116.43,24678.0,100.5443,100.5529,100.4925,100.5011,24678.0
2019-11-07 11:55:00,116.43,116.65,116.42,116.65,30311.0,100.5011,100.691,100.4925,100.691,30311.0
2019-11-07 12:00:00,116.67,116.67,116.51,116.54,29527.0,100.7083,100.7083,100.5702,100.5961,29527.0
2019-11-07 12:05:00,116.53,116.54,116.49,116.53,4234.0,100.5875,100.5961,100.5529,100.5875,4234.0
2019-11-07 12:10:00,116.54,116.55,116.52,116.52,3138.0,100.5961,100.6047,100.5788,100.5788,3138.0
2019-11-07 12:15:00,116.5,116.5,116.48,116.5,608308.0,100.5616,100.5616,100.5443,100.5616,608308.0
2019-11-07 12:20:00,116.51,116.53,116.5,116.52,3352.0,100.5702,100.5875,100.5616,100.5788,3352.0
2019-11-07 12:25:00,116.5,116.53,116.49,116.53,11502.0,100.5616,100.5875,100.5529,100.5875,11502.0
2019-11-07 12:30:00,116.54,116.54,116.51,116.53,1365.0,100.5961,100.5961,100.5702,100.5875,1365.0
2019-11-07 12:35:00,116.52,116.54,116.49,116.53,2917.0,100.5788,100.5961,100.5529,100.5875,2917.0
2019-11-07 12:40:00,116.54,116.54,116.5,116.5,5547.0,100.5961,100.5961,100.5616,100.5616,5547.0
2019-11-07 12:45:00,116.49,116.55,116.49,116.55,15271.0,100.5529,100.6047,100.5529,100.6047,15271.0
2019-11-07 12:50:00,116.53,116.54,116.5,116.51,9061.0,100.5875,100.5961,100.5616,100.5702,9061.0
2019-11-07 12:55:00,116.53,116.57,116.53,116.56,24741.0,100.5875,100.622,100.5875,100.6133,24741.0
2019-11-07 13:00:00,116.56,116.57,116.53,116.53,4842.0,100.6133,100.622,100.5875,100.5875,4842.0
2019-11-07 13:05:00,116.52,116.53,116.45,116.47,5552.0,100.5788,100.5875,100.5184,100.5357,5552.0
2019-11-07 13:10:00,116.48,116.49,116.47,116.48,1765.0,100.5443,100.5529,100.5357,100.5443,1765.0
2019-11-07 13:15:00,116.47,116.48,116.44,116.46,7141.0,100.5357,100.5443,100.5098,100.527,7141.0
2019-11-07 13:20:00,116.45,116.46,116.44,116.44,4027.0,100.5184,100.527,100.5098,100.5098,4027.0
2019-11-07 13:25:00,116.44,116.44,116.41,116.42,4106.0,100.5098,100.5098,100.4839,100.4925,4106.0
2019-11-07 13:30:00,116.42,116.43,116.37,116.38,5410.0,100.4925,100.5011,100.4493,100.458,5410.0
2019-11-07 13:35:00,116.37,116.37,116.33,116.36,4271.0,100.4493,100.4493,100.4148,100.4407,4271.0
2019-11-07 13:40:00,116.38,116.4,116.37,116.37,3293.0,100.458,100.4752,100.4493,100.4493,3293.0
2019-11-07 13:45:00,116.38,116.38,116.31,116.36,141269.0,100.458,100.458,100.3975,100.4407,141269.0
2019-11-07 13:50:00,116.35,116.39,116.35,116.38,4963.0,100.4321,100.4666,100.4321,100.458,4963.0
2019-11-07 13:55:00,116.39,116.4,116.36,116.36,685370.0,100.4666,100.4752,100.4407,100.4407,685370.0
2019-11-07 14:00:00,116.37,116.45,116.37,116.44,18975.0,100.4493,100.5184,100.4493,100.5098,18975.0
2019-11-07 14:05:00,116.45,116.45,116.42,116.43,9055.0,100.5184,100.5184,100.4925,100.5011,9055.0
2019-11-07 14:10:00,116.44,116.5,116.43,116.5,74133.0,100.5098,100.5616,100.5011,100.5616,74133.0
2019-11-07 14:15:00,116.49,116.5,116.48,116.5,6867.0,100.5529,100.5616,100.5443,100.5616,6867.0
2019-11-07 14:20:00,116.5,116.51,116.47,116.47,16698.0,100.5616,100.5702,100.5357,100.5357,16698.0
2019-11-07 14:25:00,116.46,116.46,116.44,116.45,29046.0,100.527,100.527,100.5098,100.5184,29046.0
2019-11-07 14:30:00,116.44,116.44,116.39,116.4,84595.0,100.5098,100.5098,100.4666,100.4752,84595.0
2019-11-07 14:35:00,116.4,116.42,116.38,116.41,9679.0,100.4752,100.4925,100.458,100.4839,9679.0
2019-11-07 14:40:00,116.42,116.42,116.18,116.23,34454.0,100.4925,100.4925,100.2853,100.3285,34454.0
2019-11-07 14:45:00,116.26,116.31,116.24,116.3,8749.0,100.3544,100.3975,100.3371,100.3889,8749.0
2019-11-07 14:50:00,116.27,116.33,116.24,116.3,16216.0,100.363,100.4148,100.3371,100.3889,16216.0
2019-11-07 14:55:00,116.32,116.33,116.29,116.31,47808.0,100.4062,100.4148,100.3803,100.3975,47808.0
2019-11-07 15:00:00,116.31,116.37,116.3,116.36,6713.0,100.3975,100.4493,100.3889,100.4407,6713.0
2019-11-07 15:05:00,116.35,116.36,116.33,116.33,6508.0,100.4321,100.4407,100.4148,100.4148,6508.0
2019-11-07 15:10:00,116.33,116.34,116.27,116.28,17948.0,100.4148,100.4234,100.363,100.3717,17948.0
2019-11-07 15:15:00,116.28,116.28,116.19,116.19,8125.0,100.3717,100.3717,100.294,100.294,8125.0
2019-11-07 15:20:00,116.21,116.24,116.14,116.23,8894.0,100.3112,100.3371,100.2508,100.3285,8894.0
2019-11-07 15:25:00,116.2,116.24,116.2,116.24,4578.0,100.3026,100.3371,100.3026,100.3371,4578.0
2019-11-07 15:30:00,116.25,116.27,116.25,116.27,6586.0,100.3458,100.363,100.3458,100.363,6586.0
2019-11-07 15:35:00,116.28,116.29,116.23,116.25,15556.0,100.3717,100.3803,100.3285,100.3458,15556.0
2019-11-07 15:40:00,116.24,116.24,116.12,116.14,15951.0,100.3371,100.3371,100.2335,100.2508,15951.0
2019-11-07 15:45:00,116.14,116.3,116.14,116.3,18501.0,100.2508,100.3889,100.2508,100.3889,18501.0
2019-11-07 15:50:00,116.31,116.31,116.17,116.19,29000.0,100.3975,100.3975,100.2767,100.294,29000.0
2019-11-07 15:55:00,116.19,116.32,116.16,116.32,32934.0,100.294,100.4062,100.2681,100.4062,32934.0
2019-11-08 09:30:00,116.26,116.26,116.13,116.15,30696.0,100.3544,100.3544,100.2422,100.2594,30696.0
2019-11-08 09:35:00,116.13,116.21,116.06,116.21,41884.0,100.2422,100.3112,100.1818,100.3112,41884.0
2019-11-08 09:40:00,116.17,116.19,116.14,116.17,7405.0,100.2767,100.294,100.2508,100.2767,7405.0
2019-11-08 09:45:00,116.16,116.24,116.15,116.24,4826.0,100.2681,100.3371,100.2594,100.3371,4826.0
2019-11-08 09:50:00,116.24,116.29,116.19,116.19,12217.0,100.3371,100.3803,100.294,100.294,12217.0
2019-11-08 09:55:00,116.18,116.21,115.91,115.91,33810.0,100.2853,100.3112,100.0523,100.0523,33810.0
2019-11-08 10:00:00,115.93,116.11,115.85,116.05,19490.0,100.0695,100.2249,100.0005,100.1731,19490.0
2019-11-08 10:05:00,116.07,116.08,115.97,116.02,4197.0,100.1904,100.199,100.1041,100.1472,4197.0
2019-11-08 10:10:00,116.03,116.16,115.98,116.11,11037.0,100.1559,100.2681,100.1127,100.2249,11037.0
2019-11-08 10:15:00,116.11,116.17,116.07,116.17,6778.0,100.2249,100.2767,100.1904,100.2767,6778.0
2019-11-08 10:20:00,116.19,116.19,116.11,116.16,3315.0,100.294,100.294,100.2249,100.2681,3315.0
2019-11-08 10:25:00,116.18,116.21,116.16,116.19,6891.0,100.2853,100.3112,100.2681,100.294,6891.0
2019-11-08 10:30:00,116.2,116.21,116.11,116.15,10560.0,100.3026,100.3112,100.2249,100.2594,10560.0
2019-11-08 10:35:00,116.13,116.15,116.09,116.15,4284.0,100.2422,100.2594,100.2076,100.2594,4284.0
2019-11-08 10:40:00,116.14,116.22,116.14,116.21,15318.0,100.2508,100.3199,100.2508,100.3112,15318.0
2019-11-08 10:45:00,116.2,116.23,116.19,116.22,1513.0,100.3026,100.3285,100.294,100.3199,1513.0
2019-11-08 10:50:00,116.24,116.25,116.19,116.24,29723.0,100.3371,100.3458,100.294,100.3371,29723.0
2019-11-08 10:55:00,116.25,116.25,116.18,116.2,5919.0,100.3458,100.3458,100.2853,100.3026,5919.0
2019-11-08 11:00:00,116.22,116.25,116.19,116.23,7101.0,100.3199,100.3458,100.294,100.3285,7101.0
2019-11-08 11:05:00,116.22,116.22,116.17,116.2,9649.0,100.3199,100.3199,100.2767,100.3026,9649.0
2019-11-08 11:10:00,116.21,116.24,116.19,116.2,6219.0,100.3112,100.3371,100.294,100.3026,6219.0
2019-11-08 11:15:00,116.18,116.21,116.15,116.15,2767.0,100.2853,100.3112,100.2594,100.2594,2767.0
2019-11-08 11:20:00,116.16,116.16,116.08,116.11,13243.0,100.2681,100.2681,100.199,100.2249,13243.0
2019-11-08 11:25:00,116.12,116.14,116.09,116.13,7639.0,100.2335,100.2508,100.2076,100.2422,7639.0
2019-11-08 11:30:00,116.14,116.22,116.13,116.21,1681.0,100.2508,100.3199,100.2422,100.3112,1681.0
2019-11-08 11:35:00,116.21,116.27,116.2,116.26,9790.0,100.3112,100.363,100.3026,100.3544,9790.0
2019-11-08 11:40:00,116.27,116.28,116.25,116.27,8552.0,100.363,100.3717,100.3458,100.363,8552.0
2019-11-08 11:45:00,116.28,116.34,116.27,116.34,6746.0,100.3717,100.4234,100.363,100.4234,6746.0
2019-11-08 11:50:00,116.33,116.35,116.31,116.32,8309.0,100.4148,100.4321,100.3975,100.4062,8309.0
2019-11-08 11:55:00,116.33,116.36,116.31,116.36,4529.0,100.4148,100.4407,100.3975,100.4407,4529.0
2019-11-08 12:00:00,116.37,116.37,116.32,116.35,5386.0,100.4493,100.4493,100.4062,100.4321,5386.0
2019-11-08 12:05:00,116.38,116.39,116.35,116.39,4837.0,100.458,100.4666,100.4321,100.4666,4837.0
2019-11-08 12:10:00,116.39,116.4,116.37,116.38,2677.0,100.4666,100.4752,100.4493,100.458,2677.0
2019-11-08 12:15:00,116.41,116.41,116.37,116.38,13489.0,100.4839,100.4839,100.4493,100.458,13489.0
2019-11-08 12:20:00,116.38,116.38,116.32,116.35,3328.0,100.458,100.458,100.4062,100.4321,3328.0
2019-11-08 12:25:00,116.36,116.37,116.34,116.36,3343.0,100.4407,100.4493,100.4234,100.4407,3343.0
2019-11-08 12:30:00,116.35,116.36,116.34,116.34,4833.0,100.4321,100.4407,100.4234,100.4234,4833.0
2019-11-08 12:35:00,116.33,116.36,116.31,116.35,1672.0,100.4148,100.4407,100.3975,100.4321,1672.0
2019-11-08 12:40:00,116.36,116.38,116.36,116.36,3029.0,100.4407,100.458,100.4407,100.4407,3029.0
2019-11-08 12:45:00,116.37,116.37,116.34,116.34,3574.0,100.4493,100.4493,100.4234,100.4234,3574.0
2019-11-08 12:50:00,116.34,116.38,116.33,116.35,3729.0,100.4234,100.458,100.4148,100.4321,3729.0
2019-11-08 12:55:00,116.37,116.37,116.35,116.36,9024.0,100.4493,100.4493,100.4321,100.4407,9024.0
2019-11-08 13:00:00,116.38,116.39,116.37,116.39,920.0,100.458,100.4666,100.4493,100.4666,920.0
2019-11-08 13:05:00,116.39,116.41,116.36,116.36,1856.0,100.4666,100.4839,100.4407,100.4407,1856.0
2019-11-08 13:10:00,116.36,116.38,116.36,116.36,7346.0,100.4407,100.458,100.4407,100.4407,7346.0
2019-11-08 13:15:00,116.37,116.4,116.36,116.38,13302.0,100.4493,100.4752,100.4407,100.458,13302.0
2019-11-08 13:20:00,116.36,116.38,116.34,116.36,1871.0,100.4407,100.458,100.4234,100.4407,1871.0
2019-11-08 13:25:00,116.34,116.37,116.34,116.36,2077.0,100.4234,100.4493,100.4234,100.4407,2077.0
2019-11-08 13:30:00,116.37,116.38,116.35,116.36,4013.0,100.4493,100.458,100.4321,100.4407,4013.0
2019-11-08 13:35:00,116.38,116.39,116.36,116.38,37571.0,100.458,100.4666,100.4407,100.458,37571.0
2019-11-08 13:40:00,116.37,116.4,116.37,116.37,2019.0,100.4493,100.4752,100.4493,100.4493,2019.0
2019-11-08 13:45:00,116.37,116.39,116.36,116.37,2652.0,100.4493,100.4666,100.4407,100.4493,2652.0
2019-11-08 13:50:00,116.37,116.37,116.33,116.33,6578.0,100.4493,100.4493,100.4148,100.4148,6578.0
2019-11-08 13:55:00,116.33,116.36,116.32,116.34,4196.0,100.4148,100.4407,100.4062,100.4234,4196.0
2019-11-08 14:00:00,116.33,116.34,116.31,116.33,3106.0,100.4148,100.4234,100.3975,100.4148,3106.0
2019-11-08 14:05:00,116.34,116.37,116.33,116.36,7121.0,100.4234,100.4493,100.4148,100.4407,7121.0
2019-11-08 14:10:00,116.36,116.36,116.32,116.36,12534.0,100.4407,100.4407,100.4062,100.4407,12534.0
2019-11-08 14:15:00,116.36,116.36,116.33,116.35,6901.0,100.4407,100.4407,100.4148,100.4321,6901.0
2019-11-08 14:20:00,116.34,116.35,116.33,116.33,7669.0,100.4234,100.4321,100.4148,100.4148,7669.0
2019-11-08 14:25:00,116.32,116.33,116.32,116.32,3698.0,100.4062,100.4148,100.4062,100.4062,3698.0
2019-11-08 14:30:00,116.31,116.34,116.3,116.33,9244.0,100.3975,100.4234,100.3889,100.4148,9244.0
2019-11-08 14:35:00,116.34,116.35,116.33,116.35,10677.0,100.4234,100.4321,100.4148,100.4321,10677.0
2019-11-08 14:40:00,116.36,116.39,116.35,116.39,9256.0,100.4407,100.4666,100.4321,100.4666,9256.0
2019-11-08 14:45:00,116.39,116.39,116.36,116.38,6768.0,100.4666,100.4666,100.4407,100.458,6768.0
2019-11-08 14:50:00,116.37,116.38,116.36,116.38,2348.0,100.4493,100.458,100.4407,100.458,2348.0
2019-11-08 14:55:00,116.38,116.4,116.37,116.4,5322.0,100.458,100.4752,100.4493,100.4752,5322.0
2019-11-08 15:00:00,116.39,116.44,116.39,116.44,11829.0,100.4666,100.5098,100.4666,100.5098,11829.0
2019-11-08 15:05:00,116.43,116.44,116.4,116.41,8570.0,100.5011,100.5098,100.4752,100.4839,8570.0
2019-11-08 15:10:00,116.43,116.46,116.42,116.44,7120.0,100.5011,100.527,100.4925,100.5098,7120.0
2019-11-08 15:15:00,116.46,116.48,116.44,116.48,13839.0,100.527,100.5443,100.5098,100.5443,13839.0
2019-11-08 15:20:00,116.48,116.53,116.47,116.5,8476.0,100.5443,100.5875,100.5357,100.5616,8476.0
2019-11-08 15:25:00,116.5,116.51,116.49,116.51,4113.0,100.5616,100.5702,100.5529,100.5702,4113.0
2019-11-08 15:30:00,116.52,116.55,116.49,116.51,24132.0,100.5788,100.6047,100.5529,100.5702,24132.0
2019-11-08 15:35:00,116.5,116.55,116.5,116.54,10860.0,100.5616,100.6047,100.5616,100.5961,10860.0
2019-11-08 15:40:00,116.53,116.56,116.51,116.56,7617.0,100.5875,100.6133,100.5702,100.6133,7617.0
2019-11-08 15:45:00,116.55,116.56,116.51,116.53,19682.0,100.6047,100.6133,100.5702,100.5875,19682.0
2019-11-08 15:50:00,116.55,116.62,116.53,116.6,27674.0,100.6047,100.6651,100.5875,100.6479,27674.0
2019-11-08 15:55:00,116.59,116.69,116.59,116.67,22288.0,100.6392,100.7256,100.6392,100.7083,22288.0
2019-11-11 09:30:00,116.18,116.28,116.02,116.17,46287.0,100.2853,100.3717,100.1472,100.2767,46287.0
2019-11-11 09:35:00,116.19,116.24,116.14,116.15,20100.0,100.294,100.3371,100.2508,100.2594,20100.0
2019-11-11 09:40:00,116.15,116.17,116.08,116.16,17027.0,100.2594,100.2767,100.199,100.2681,17027.0
2019-11-11 09:45:00,116.16,116.28,116.16,116.27,9424.0,100.2681,100.3717,100.2681,100.363,9424.0
2019-11-11 09:50:00,116.27,116.28,116.24,116.27,4693.0,100.363,100.3717,100.3371,100.363,4693.0
2019-11-11 09:55:00,116.27,116.31,116.27,116.31,3561.0,100.363,100.3975,100.363,100.3975,3561.0
2019-11-11 10:00:00,116.32,116.32,116.26,116.28,5167.0,100.4062,100.4062,100.3544,100.3717,5167.0
2019-11-11 10:05:00,116.28,116.31,116.27,116.3,1946.0,100.3717,100.3975,100.363,100.3889,1946.0
2019-11-11 10:10:00,116.32,116.33,116.29,116.31,11070.0,100.4062,100.4148,100.3803,100.3975,11070.0
2019-11-11 10:15:00,116.31,116.33,116.3,116.31,7841.0,100.3975,100.4148,100.3889,100.3975,7841.0
2019-11-11 10:20:00,116.31,116.32,116.29,116.3,9136.0,100.3975,100.4062,100.3803,100.3889,9136.0
2019-11-11 10:25:00,116.31,116.33,116.29,116.3,5164.0,100.3975,100.4148,100.3803,100.3889,5164.0
2019-11-11 10:30:00,116.3,116.31,116.26,116.26,4186.0,100.3889,100.3975,100.3544,100.3544,4186.0
2019-11-11 10:35:00,116.26,116.27,116.24,116.25,5259.0,100.3544,100.363,100.3371,100.3458,5259.0
2019-11-11 10:40:00,116.26,116.27,116.21,116.22,13334.0,100.3544,100.363,100.3112,100.3199,13334.0
2019-11-11 10:45:00,116.21,116.26,116.2,116.25,13490.0,100.3112,100.3544,100.3026,100.3458,13490.0
2019-11-11 10:50:00,116.26,116.26,116.23,116.26,8407.0,100.3544,100.3544,100.3285,100.3544,8407.0
2019-11-11 10:55:00,116.26,116.26,116.2,116.2,4384.0,100.3544,100.3544,100.3026,100.3026,4384.0
2019-11-11 11:00:00,116.2,116.26,116.19,116.22,11024.0,100.3026,100.3544,100.294,100.3199,11024.0
2019-11-11 11:05:00,116.23,116.24,116.19,116.2,4878.0,100.3285,100.3371,100.294,100.3026,4878.0
2019-11-11 11:10:00,116.22,116.22,116.18,116.2,6259.0,100.3199,100.3199,100.2853,100.3026,6259.0
2019-11-11 11:15:00,116.19,116.2,116.17,116.19,8804.0,100.294,100.3026,100.2767,100.294,8804.0
2019-11-11 11:20:00,116.18,116.18,116.14,116.16,5982.0,100.2853,100.2853,100.2508,100.2681,5982.0
2019-11-11 11:25:00,116.14,116.17,116.14,116.17,2555.0,100.2508,100.2767,100.2508,100.2767,2555.0
2019-11-11 11:30:00,116.16,116.17,116.12,116.14,1425.0,100.2681,100.2767,100.2335,100.2508,1425.0
2019-11-11 11:35:00,116.13,116.2,116.12,116.2,68725.0,100.2422,100.3026,100.2335,100.3026,68725.0
2019-11-11 11:40:00,116.2,116.21,116.18,116.21,2194.0,100.3026,100.3112,100.2853,100.3112,2194.0
2019-11-11 11:45:00,116.21,116.23,116.19,116.22,1439.0,100.3112,100.3285,100.294,100.3199,1439.0
2019-11-11 11:50:00,116.21,116.22,116.19,116.21,13398.0,100.3112,100.3199,100.294,100.3112,13398.0
2019-11-11 11:55:00,116.22,116.24,116.2,116.24,4613.0,100.3199,100.3371,100.3026,100.3371,4613.0
2019-11-11 12:00:00,116.25,116.25,116.22,116.24,2010.0,100.3458,100.3458,100.3199,100.3371,2010.0
2019-11-11 12:05:00,116.23,116.24,116.22,116.24,4864.0,100.3285,100.3371,100.3199,100.3371,4864.0
2019-11-11 12:10:00,116.23,116.24,116.22,116.24,2597.0,100.3285,100.3371,100.3199,100.3371,2597.0
2019-11-11 12:15:00,116.24,116.26,116.23,116.24,5918.0,100.3371,100.3544,100.3285,100.3371,5918.0
2019-11-11 12:20:00,116.25,116.26,116.21,116.23,12152.0,100.3458,100.3544,100.3112,100.3285,12152.0
2019-11-11 12:25:00,116.23,116.3,116.22,116.3,5730.0,100.3285,100.3889,100.3199,100.3889,5730.0
2019-11-11 12:30:00,116.3,116.3,116.27,116.28,1553.0,100.3889,100.3889,100.363,100.3717,1553.0
2019-11-11 12:35:00,116.26,116.28,116.25,116.26,9666.0,100.3544,100.3717,100.3458,100.3544,9666.0
2019-11-11 12:40:00,116.27,116.29,116.26,116.27,3607.0,100.363,100.3803,100.3544,100.363,3607.0
2019-11-11 12:45:00,116.26,116.26,116.24,116.25,5927.0,100.3544,100.3544,100.3371,100.3458,5927.0
2019-11-11 12:50:00,116.25,116.27,116.23,116.27,1723.0,100.3458,100.363,100.3285,100.363,1723.0
2019-11-11 12:55:00,116.27,116.27,116.24,116.27,3727.0,100.363,100.363,100.3371,100.363,3727.0
2019-11-11 13:00:00,116.27,116.28,116.25,116.25,5641.0,100.363,100.3717,100.3458,100.3458,5641.0
2019-11-11 13:05:00,116.26,116.28,116.26,116.26,2409.0,100.3544,100.3717,100.3544,100.3544,2409.0
2019-11-11 13:10:00,116.28,116.28,116.24,116.25,7005.0,100.3717,100.3717,100.3371,100.3458,7005.0
2019-11-11 13:15:00,116.24,116.26,116.24,116.25,5625.0,100.3371,100.3544,100.3371,100.3458,5625.0
2019-11-11 13:20:00,116.26,116.26,116.24,116.26,8127.0,100.3544,100.3544,100.3371,100.3544,8127.0
2019-11-11 13:25:00,116.26,116.27,116.24,116.27,9212.0,100.3544,100.363,100.3371,100.363,9212.0
2019-11-11 13:30:00,116.26,116.28,116.26,116.28,42962.0,100.3544,100.3717,100.3544,100.3717,42962.0
2019-11-11 13:35:00,116.27,116.31,116.27,116.3,7331.0,100.363,100.3975,100.363,100.3889,7331.0
2019-11-11 13:40:00,116.3,116.32,116.29,116.32,37562.0,100.3889,100.4062,100.3803,100.4062,37562.0
2019-11-11 13:45:00,116.31,116.32,116.28,116.3,4294.0,100.3975,100.4062,100.3717,100.3889,4294.0
2019-11-11 13:50:00,116.29,116.31,116.28,116.29,3530.0,100.3803,100.3975,100.3717,100.3803,3530.0
2019-11-11 13:55:00,116.29,116.3,116.28,116.3,7217.0,100.3803,100.3889,100.3717,100.3889,7217.0
2019-11-11 14:00:00,116.29,116.3,116.26,116.28,4720.0,100.3803,100.3889,100.3544,100.3717,4720.0
2019-11-11 14:05:00,116.29,116.32,116.28,116.3,6349.0,100.3803,100.4062,100.3717,100.3889,6349.0
2019-11-11 14:10:00,116.29,116.3,116.28,116.29,2074.0,100.3803,100.3889,100.3717,100.3803,2074.0
2019-11-11 14:15:00,116.29,116.3,116.29,116.29,903.0,100.3803,100.3889,100.3803,100.3803,903.0
2019-11-11 14:20:00,116.3,116.3,116.27,116.28,2336.0,100.3889,100.3889,100.363,100.3717,2336.0
2019-11-11 14:25:00,116.28,116.29,116.26,116.26,8943.0,100.3717,100.3803,100.3544,100.3544,8943.0
2019-11-11 14:30:00,116.26,116.28,116.25,116.28,6355.0,100.3544,100.3717,100.3458,100.3717,6355.0
2019-11-11 14:35:00,116.27,116.28,116.24,116.26,12301.0,100.363,100.3717,100.3371,100.3544,12301.0
2019-11-11 14:40:00,116.26,116.27,116.24,116.26,6204.0,100.3544,100.363,100.3371,100.3544,6204.0
2019-11-11 14:45:00,116.25,116.27,116.24,116.26,5863.0,100.3458,100.363,100.3371,100.3544,5863.0
2019-11-11 14:50:00,116.26,116.26,116.23,116.25,3717.0,100.3544,100.3544,100.3285,100.3458,3717.0
2019-11-11 14:55:00,116.26,116.28,116.25,116.26,16047.0,100.3544,100.3717,100.3458,100.3544,16047.0
2019-11-11 15:00:00,116.26,116.3,116.25,116.3,23110.0,100.3544,100.3889,100.3458,100.3889,23110.0
2019-11-11 15:05:00,116.29,116.29,116.26,116.26,4670.0,100.3803,100.3803,100.3544,100.3544,4670.0
2019-11-11 15:10:00,116.28,116.29,116.26,116.27,3176.0,100.3717,100.3803,100.3544,100.363,3176.0
2019-11-11 15:15:00,116.27,116.28,116.24,116.24,6412.0,100.363,100.3717,100.3371,100.3371,6412.0
2019-11-11 15:20:00,116.25,116.26,116.23,116.24,13132.0,100.3458,100.3544,100.3285,100.3371,13132.0
2019-11-11 15:25:00,116.24,116.26,116.23,116.24,10680.0,100.3371,100.3544,100.3285,100.3371,10680.0
2019-11-11 15:30:00,116.25,116.28,116.22,116.24,24241.0,100.3458,100.3717,100.3199,100.3371,24241.0
2019-11-11 15:35:00,116.23,116.24,116.22,116.23,9046.0,100.3285,100.3371,100.3199,100.3285,9046.0
2019-11-11 15:40:00,116.23,116.23,116.2,116.21,6781.0,100.3285,100.3285,100.3026,100.3112,6781.0
2019-11-11 15:45:00,116.2,116.22,116.19,116.21,14374.0,100.3026,100.3199,100.294,100.3112,14374.0
2019-11-11 15:50:00,116.2,116.21,116.18,116.19,7455.0,100.3026,100.3112,100.2853,100.294,7455.0
2019-11-11 15:55:00,116.2,116.27,116.18,116.27,21085.0,100.3026,100.363,100.2853,100.363,21085.0
2019-11-12 09:30:00,116.43,116.43,116.19,116.3,104098.0,100.5011,100.5011,100.294,100.3889,104098.0
2019-11-12 09:35:00,116.3,116.39,116.3,116.34,5641.0,100.3889,100.4666,100.3889,100.4234,5641.0
2019-11-12 09:40:00,116.37,116.45,116.35,116.45,4082.0,100.4493,100.5184,100.4321,100.5184,4082.0
2019-11-12 09:45:00,116.46,116.5,116.43,116.49,6972.0,100.527,100.5616,100.5011,100.5529,6972.0
2019-11-12 09:50:00,116.5,116.6,116.5,116.58,19855.0,100.5616,100.6479,100.5616,100.6306,19855.0
2019-11-12 09:55:00,116.59,116.61,116.56,116.59,6401.0,100.6392,100.6565,100.6133,100.6392,6401.0
2019-11-12 10:00:00,116.61,116.62,116.52,116.52,13135.0,100.6565,100.6651,100.5788,100.5788,13135.0
2019-11-12 10:05:00,116.53,116.64,116.52,116.61,2949.0,100.5875,100.6824,100.5788,100.6565,2949.0
2019-11-12 10:10:00,116.63,116.64,116.59,116.6,42441.0,100.6738,100.6824,100.6392,100.6479,42441.0
2019-11-12 10:15:00,116.62,116.63,116.59,116.6,10078.0,100.6651,100.6738,100.6392,100.6479,10078.0
2019-11-12 10:20:00,116.6,116.66,116.59,116.65,19781.0,100.6479,100.6997,100.6392,100.691,19781.0
2019-11-12 10:25:00,116.64,116.68,116.62,116.67,1781.0,100.6824,100.7169,100.6651,100.7083,1781.0
2019-11-12 10:30:00,116.66,116.68,116.64,116.67,8568.0,100.6997,100.7169,100.6824,100.7083,8568.0
2019-11-12 10:35:00,116.68,116.73,116.68,116.71,3372.0,100.7169,100.7601,100.7169,100.7428,3372.0
2019-11-12 10:40:00,116.71,116.77,116.69,116.71,10331.0,100.7428,100.7946,100.7256,100.7428,10331.0
2019-11-12 10:45:00,116.72,116.73,116.68,116.71,4090.0,100.7515,100.7601,100.7169,100.7428,4090.0
2019-11-12 10:50:00,116.71,116.71,116.68,116.7,8963.0,100.7428,100.7428,100.7169,100.7342,8963.0
2019-11-12 10:55:00,116.71,116.71,116.64,116.65,13460.0,100.7428,100.7428,100.6824,100.691,13460.0
2019-11-12 11:00:00,116.62,116.66,116.6,116.6,8441.0,100.6651,100.6997,100.6479,100.6479,8441.0
2019-11-12 11:05:00,116.61,116.68,116.6,116.68,7577.0,100.6565,100.7169,100.6479,100.7169,7577.0
2019-11-12 11:10:00,116.68,116.68,116.64,116.64,5786.0,100.7169,100.7169,100.6824,100.6824,5786.0
2019-11-12 11:15:00,116.65,116.65,116.63,116.64,6405.0,100.691,100.691,100.6738,100.6824,6405.0
2019-11-12 11:20:00,116.66,116.66,116.62,116.62,6877.0,100.6997,100.6997,100.6651,100.6651,6877.0
2019-11-12 11:25:00,116.61,116.62,116.57,116.6,4668.0,100.6565,100.6651,100.622,100.6479,4668.0
2019-11-12 11:30:00,116.59,116.61,116.57,116.58,4574.0,100.6392,100.6565,100.622,100.6306,4574.0
2019-11-12 11:35:00,116.58,116.59,116.55,116.55,2124.0,100.6306,100.6392,100.6047,100.6047,2124.0
2019-11-12 11:40:00,116.53,116.56,116.53,116.56,1541.0,100.5875,100.6133,100.5875,100.6133,1541.0
2019-11-12 11:45:00,116.55,116.55,116.48,116.49,3881.0,100.6047,100.6047,100.5443,100.5529,3881.0
2019-11-12 11:50:00,116.5,116.5,116.43,116.49,7709.0,100.5616,100.5616,100.5011,100.5529,7709.0
2019-11-12 11:55:00,116.48,116.49,116.43,116.45,7324.0,100.5443,100.5529,100.5011,100.5184,7324.0
2019-11-12 12:00:00,116.45,116.46,116.42,116.42,6972.0,100.5184,100.527,100.4925,100.4925,6972.0
2019-11-12 12:05:00,116.41,116.48,116.4,116.43,14619.0,100.4839,100.5443,100.4752,100.5011,14619.0
2019-11-12 12:10:00,116.44,116.51,116.44,116.48,12888.0,100.5098,100.5702,100.5098,100.5443,12888.0
2019-11-12 12:15:00,116.47,116.47,116.39,116.39,4744.0,100.5357,100.5357,100.4666,100.4666,4744.0
2019-11-12 12:20:00,116.39,116.4,116.37,116.39,2389.0,100.4666,100.4752,100.4493,100.4666,2389.0
2019-11-12 12:25:00,116.38,116.41,116.37,116.41,2714.0,100.458,100.4839,100.4493,100.4839,2714.0
2019-11-12 12:30:00,116.42,116.43,116.38,116.42,7363.0,100.4925,100.5011,100.458,100.4925,7363.0
2019-11-12 12:35:00,116.42,116.44,116.42,116.44,770.0,100.4925,100.5098,100.4925,100.5098,770.0
2019-11-12 12:40:00,116.44,116.44,116.4,116.41,16729.0,100.5098,100.5098,100.4752,100.4839,16729.0
2019-11-12 12:45:00,116.4,116.4,116.36,116.39,2176.0,100.4752,100.4752,100.4407,100.4666,2176.0
2019-11-12 12:50:00,116.36,116.39,116.32,116.37,7697.0,100.4407,100.4666,100.4062,100.4493,7697.0
2019-11-12 12:55:00,116.38,116.46,116.38,116.46,3569.0,100.458,100.527,100.458,100.527,3569.0
2019-11-12 13:00:00,116.42,116.48,116.42,116.47,3453.0,100.4925,100.5443,100.4925,100.5357,3453.0
2019-11-12 13:05:00,116.46,116.48,116.45,116.48,3237.0,100.527,100.5443,100.5184,100.5443,3237.0
2019-11-12 13:10:00,116.5,116.5,116.46,116.49,1236.0,100.5616,100.5616,100.527,100.5529,1236.0
2019-11-12 13:15:00,116.49,116.49,116.47,116.48,5106.0,100.5529,100.5529,100.5357,100.5443,5106.0
2019-11-12 13:20:00,116.47,116.5,116.46,116.46,11962.0,100.5357,100.5616,100.527,100.527,11962.0
2019-11-12 13:25:00,116.47,116.47,116.42,116.42,3391.0,100.5357,100.5357,100.4925,100.4925,3391.0
2019-11-12 13:30:00,116.4,116.43,116.4,116.43,1643.0,100.4752,100.5011,100.4752,100.5011,1643.0
2019-11-12 13:35:00,116.43,116.43,116.39,116.39,1916.0,100.5011,100.5011,100.4666,100.4666,1916.0
2019-11-12 13:40:00,116.46,116.47,116.43,116.47,4013.0,100.527,100.5357,100.5011,100.5357,4013.0
2019-11-12 13:45:00,116.46,116.49,116.46,116.49,2184.0,100.527,100.5529,100.527,100.5529,2184.0
2019-11-12 13:50:00,116.51,116.51,116.47,116.5,1800.0,100.5702,100.5702,100.5357,100.5616,1800.0
2019-11-12 13:55:00,116.5,116.51,116.49,116.5,32775.0,100.5616,100.5702,100.5529,100.5616,32775.0
2019-11-12 14:00:00,116.44,116.45,116.38,116.41,4879.0,100.5098,100.5184,100.458,100.4839,4879.0
2019-11-12 14:05:00,116.35,116.39,116.34,116.38,8313.0,100.4321,100.4666,100.4234,100.458,8313.0
2019-11-12 14:10:00,116.39,116.39,116.27,116.28,6464.0,100.4666,100.4666,100.363,100.3717,6464.0
2019-11-12 14:15:00,116.27,116.32,116.26,116.27,13182.0,100.363,100.4062,100.3544,100.363,13182.0
2019-11-12 14:20:00,116.26,116.3,116.25,116.29,5870.0,100.3544,100.3889,100.3458,100.3803,5870.0
2019-11-12 14:25:00,116.29,116.3,116.24,116.29,9241.0,100.3803,100.3889,100.3371,100.3803,9241.0
2019-11-12 14:30:00,116.28,116.34,116.27,116.31,5751.0,100.3717,100.4234,100.363,100.3975,5751.0
2019-11-12 14:35:00,116.31,116.32,116.26,116.27,3710.0,100.3975,100.4062,100.3544,100.363,3710.0
2019-11-12 14:40:00,116.26,116.27,116.2,116.2,6473.0,100.3544,100.363,100.3026,100.3026,6473.0
2019-11-12 14:45:00,116.21,116.24,116.2,116.22,2922.0,100.3112,100.3371,100.3026,100.3199,2922.0
2019-11-12 14:50:00,116.18,116.18,116.08,116.08,5469.0,100.2853,100.2853,100.199,100.199,5469.0
2019-11-12 14:55:00,116.06,116.12,116.05,116.1,4304.0,100.1818,100.2335,100.1731,100.2163,4304.0
2019-11-12 15:00:00,116.11,116.15,116.09,116.11,5094.0,100.2249,100.2594,100.2076,100.2249,5094.0
2019-11-12 15:05:00,116.12,116.17,116.11,116.14,16490.0,100.2335,100.2767,100.2249,100.2508,16490.0
2019-11-12 15:10:00,116.14,116.17,116.12,116.13,5954.0,100.2508,100.2767,100.2335,100.2422,5954.0
2019-11-12 15:15:00,116.12,116.17,116.1,116.14,8292.0,100.2335,100.2767,100.2163,100.2508,8292.0
2019-11-12 15:20:00,116.15,116.18,116.14,116.18,13977.0,100.2594,100.2853,100.2508,100.2853,13977.0
2019-11-12 15:25:00,116.18,116.19,116.17,116.18,5437.0,100.2853,100.294,100.2767,100.2853,5437.0
2019-11-12 15:30:00,116.18,116.25,116.17,116.22,12052.0,100.2853,100.3458,100.2767,100.3199,12052.0
2019-11-12 15:35:00,116.23,116.24,116.2,116.2,3335.0,100.3285,100.3371,100.3026,100.3026,3335.0
2019-11-12 15:40:00,116.2,116.24,116.19,116.2,6309.0,100.3026,100.3371,100.294,100.3026,6309.0
2019-11-12 15:45:00,116.2,116.22,116.18,116.22,14584.0,100.3026,100.3199,100.2853,100.3199,14584.0
2019-11-12 15:50:00,116.23,116.27,116.2,116.26,8680.0,100.3285,100.363,100.3026,100.3544,8680.0
2019-11-12 15:55:00,116.24,116.3,116.23,116.28,11565.0,100.3371,100.3889,100.3285,100.3717,11565.0
2019-11-13 09:30:00,115.89,115.89,115.68,115.88,42902.0,100.035,100.035,99.8537,100.0264,42902.0
2019-11-13 09:35:00,115.93,115.97,115.88,115.88,35704.0,100.0695,100.1041,100.0264,100.0264,35704.0
2019-11-13 09:40:00,115.92,115.92,115.83,115.85,8717.0,100.0609,100.0609,99.9832,100.0005,8717.0
2019-11-13 09:45:00,115.86,115.9,115.82,115.85,9190.0,100.0091,100.0436,99.9746,100.0005,9190.0
2019-11-13 09:50:00,115.84,115.88,115.78,115.87,19656.0,99.9919,100.0264,99.9401,100.0177,19656.0
2019-11-13 09:55:00,115.85,115.93,115.85,115.93,3475.0,100.0005,100.0695,100.0005,100.0695,3475.0
2019-11-13 10:00:00,115.94,115.97,115.89,115.96,10437.0,100.0782,100.1041,100.035,100.0954,10437.0
2019-11-13 10:05:00,115.96,115.98,115.94,115.97,10350.0,100.0954,100.1127,100.0782,100.1041,10350.0
2019-11-13 10:10:00,115.98,115.98,115.93,115.94,8417.0,100.1127,100.1127,100.0695,100.0782,8417.0
2019-11-13 10:15:00,115.95,115.95,115.92,115.93,2893.0,100.0868,100.0868,100.0609,100.0695,2893.0
2019-11-13 10:20:00,115.96,115.97,115.94,115.95,3214.0,100.0954,100.1041,100.0782,100.0868,3214.0
2019-11-13 10:25:00,115.94,115.95,115.9,115.92,2836.0,100.0782,100.0868,100.0436,100.0609,2836.0
2019-11-13 10:30:00,115.93,115.95,115.84,115.85,169985.0,100.0695,100.0868,99.9919,100.0005,169985.0
2019-11-13 10:35:00,115.85,116.04,115.82,116.03,11550.0,100.0005,100.1645,99.9746,100.1559,11550.0
2019-11-13 10:40:00,116.07,116.08,115.98,116.0,12036.0,100.1904,100.199,100.1127,100.13,12036.0
2019-11-13 10:45:00,116.02,116.08,116.01,116.07,13082.0,100.1472,100.199,100.1386,100.1904,13082.0
2019-11-13 10:50:00,116.08,116.11,116.06,116.1,288590.0,100.199,100.2249,100.1818,100.2163,288590.0
2019-11-13 10:55:00,116.08,116.1,116.06,116.08,7072.0,100.199,100.2163,100.1818,100.199,7072.0
2019-11-13 11:00:00,116.08,116.1,116.06,116.07,15385.0,100.199,100.2163,100.1818,100.1904,15385.0
2019-11-13 11:05:00,116.05,116.08,116.02,116.07,7933.0,100.1731,100.199,100.1472,100.1904,7933.0
2019-11-13 11:10:00,116.05,116.06,116.02,116.05,3588.0,100.1731,100.1818,100.1472,100.1731,3588.0
2019-11-13 11:15:00,116.06,116.12,116.06,116.11,4732.0,100.1818,100.2335,100.1818,100.2249,4732.0
2019-11-13 11:20:00,116.12,116.14,116.12,116.13,5258.0,100.2335,100.2508,100.2335,100.2422,5258.0
2019-11-13 11:25:00,116.12,116.14,116.09,116.11,3013.0,100.2335,100.2508,100.2076,100.2249,3013.0
2019-11-13 11:30:00,116.12,116.12,116.08,116.11,3891.0,100.2335,100.2335,100.199,100.2249,3891.0
2019-11-13 11:35:00,116.11,116.17,116.1,116.16,9328.0,100.2249,100.2767,100.2163,100.2681,9328.0
2019-11-13 11:40:00,116.16,116.26,116.15,116.25,3584.0,100.2681,100.3544,100.2594,100.3458,3584.0
2019-11-13 11:45:00,116.25,116.26,116.18,116.21,308504.0,100.3458,100.3544,100.2853,100.3112,308504.0
2019-11-13 11:50:00,116.21,116.24,116.19,116.24,6482.0,100.3112,100.3371,100.294,100.3371,6482.0
2019-11-13 11:55:00,116.21,116.23,116.2,116.21,7010.0,100.3112,100.3285,100.3026,100.3112,7010.0
2019-11-13 12:00:00,116.21,116.25,116.17,116.17,31805.0,100.3112,100.3458,100.2767,100.2767,31805.0
2019-11-13 12:05:00,116.18,116.21,116.17,116.21,5817.0,100.2853,100.3112,100.2767,100.3112,5817.0
2019-11-13 12:10:00,116.21,116.24,116.2,116.24,11391.0,100.3112,100.3371,100.3026,100.3371,11391.0
2019-11-13 12:15:00,116.24,116.26,116.23,116.26,3146.0,100.3371,100.3544,100.3285,100.3544,3146.0
2019-11-13 12:20:00,116.25,116.27,116.24,116.26,2136.0,100.3458,100.363,100.3371,100.3544,2136.0
2019-11-13 12:25:00,116.27,116.3,116.26,116.29,2196.0,100.363,100.3889,100.3544,100.3803,2196.0
2019-11-13 12:30:00,116.29,116.3,116.28,116.29,5116.0,100.3803,100.3889,100.3717,100.3803,5116.0
2019-11-13 12:35:00,116.29,116.32,116.28,116.32,8909.0,100.3803,100.4062,100.3717,100.4062,8909.0
2019-11-13 12:40:00,116.32,116.36,116.3,116.3,5780.0,100.4062,100.4407,100.3889,100.3889,5780.0
2019-11-13 12:45:00,116.3,116.31,116.28,116.31,1390.0,100.3889,100.3975,100.3717,100.3975,1390.0
2019-11-13 12:50:00,116.32,116.33,116.3,116.32,2963.0,100.4062,100.4148,100.3889,100.4062,2963.0
2019-11-13 12:55:00,116.34,116.36,116.33,116.36,3572.0,100.4234,100.4407,100.4148,100.4407,3572.0
2019-11-13 13:00:00,116.37,116.39,116.35,116.36,2532.0,100.4493,100.4666,100.4321,100.4407,2532.0
2019-11-13 13:05:00,116.34,116.38,116.34,116.38,2943.0,100.4234,100.458,100.4234,100.458,2943.0
2019-11-13 13:10:00,116.34,116.35,116.33,116.33,3198.0,100.4234,100.4321,100.4148,100.4148,3198.0
2019-11-13 13:15:00,116.32,116.36,116.32,116.36,1366.0,100.4062,100.4407,100.4062,100.4407,1366.0
2019-11-13 13:20:00,116.36,116.37,116.29,116.29,4744.0,100.4407,100.4493,100.3803,100.3803,4744.0
2019-11-13 13:25:00,116.29,116.33,116.28,116.31,305521.0,100.3803,100.4148,100.3717,100.3975,305521.0
2019-11-13 13:30:00,116.31,116.33,116.3,116.32,8305.0,100.3975,100.4148,100.3889,100.4062,8305.0
2019-11-13 13:35:00,116.31,116.32,116.29,116.31,7225.0,100.3975,100.4062,100.3803,100.3975,7225.0
2019-11-13 13:40:00,116.3,116.33,116.29,116.33,4193.0,100.3889,100.4148,100.3803,100.4148,4193.0
2019-11-13 13:45:00,116.32,116.35,116.31,116.35,6859.0,100.4062,100.4321,100.3975,100.4321,6859.0
2019-11-13 13:50:00,116.35,116.4,116.35,116.39,2591.0,100.4321,100.4752,100.4321,100.4666,2591.0
2019-11-13 13:55:00,116.38,116.4,116.06,116.14,57910.0,100.458,100.4752,100.1818,100.2508,57910.0
2019-11-13 14:00:00,116.12,116.16,116.03,116.14,14295.0,100.2335,100.2681,100.1559,100.2508,14295.0
2019-11-13 14:05:00,116.15,116.16,116.09,116.13,13337.0,100.2594,100.2681,100.2076,100.2422,13337.0
2019-11-13 14:10:00,116.1,116.11,116.03,116.06,37351.0,100.2163,100.2249,100.1559,100.1818,37351.0
2019-11-13 14:15:00,116.07,116.12,116.06,116.1,7519.0,100.1904,100.2335,100.1818,100.2163,7519.0
2019-11-13 14:20:00,116.1,116.12,116.06,116.07,7314.0,100.2163,100.2335,100.1818,100.1904,7314.0
2019-11-13 14:25:00,116.05,116.11,116.04,116.09,3694.0,100.1731,100.2249,100.1645,100.2076,3694.0
2019-11-13 14:30:00,116.09,116.15,116.09,116.12,16056.0,100.2076,100.2594,100.2076,100.2335,16056.0
2019-11-13 14:35:00,116.13,116.14,116.12,116.12,9758.0,100.2422,100.2508,100.2335,100.2335,9758.0
2019-11-13 14:40:00,116.13,116.21,116.13,116.21,4552.0,100.2422,100.3112,100.2422,100.3112,4552.0
2019-11-13 14:45:00,116.21,116.22,116.17,116.2,2763.0,100.3112,100.3199,100.2767,100.3026,2763.0
2019-11-13 14:50:00,116.2,116.23,116.19,116.23,5051.0,100.3026,100.3285,100.294,100.3285,5051.0
2019-11-13 14:55:00,116.23,116.26,116.21,116.26,53398.0,100.3285,100.3544,100.3112,100.3544,53398.0
2019-11-13 15:00:00,116.28,116.33,116.25,116.31,12152.0,100.3717,100.4148,100.3458,100.3975,12152.0
2019-11-13 15:05:00,116.32,116.32,116.29,116.31,4236.0,100.4062,100.4062,100.3803,100.3975,4236.0
2019-11-13 15:10:00,116.3,116.33,116.28,116.33,3094.0,100.3889,100.4148,100.3717,100.4148,3094.0
2019-11-13 15:15:00,116.33,116.33,116.29,116.32,5319.0,100.4148,100.4148,100.3803,100.4062,5319.0
2019-11-13 15:20:00,116.31,116.33,116.28,116.3,12990.0,100.3975,100.4148,100.3717,100.3889,12990.0
2019-11-13 15:25:00,116.29,116.32,116.28,116.29,15367.0,100.3803,100.4062,100.3717,100.3803,15367.0
2019-11-13 15:30:00,116.28,116.34,116.24,116.29,19868.0,100.3717,100.4234,100.3371,100.3803,19868.0
2019-11-13 15:35:00,116.28,116.32,116.22,116.23,198977.0,100.3717,100.4062,100.3199,100.3285,198977.0
2019-11-13 15:40:00,116.22,116.3,116.2,116.3,20567.0,100.3199,100.3889,100.3026,100.3889,20567.0
2019-11-13 15:45:00,116.3,116.32,116.24,116.27,68382.0,100.3889,100.4062,100.3371,100.363,68382.0
2019-11-13 15:50:00,116.26,116.26,116.14,116.23,43339.0,100.3544,100.3544,100.2508,100.3285,43339.0
2019-11-13 15:55:00,116.24,116.25,116.18,116.2,19727.0,100.3371,100.3458,100.2853,100.3026,19727.0
2019-11-14 09:30:00,116.07,116.17,116.07,116.14,24729.0,100.1904,100.2767,100.1904,100.2508,24729.0
2019-11-14 09:35:00,116.19,116.21,116.13,116.18,7450.0,100.294,100.3112,100.2422,100.2853,7450.0
2019-11-14 09:40:00,116.16,116.2,116.09,116.11,101488.0,100.2681,100.3026,100.2076,100.2249,101488.0
2019-11-14 09:45:00,116.13,116.14,116.09,116.13,4514.0,100.2422,100.2508,100.2076,100.2422,4514.0
2019-11-14 09:50:00,116.13,116.13,116.09,116.1,2912.0,100.2422,100.2422,100.2076,100.2163,2912.0
2019-11-14 09:55:00,116.12,116.13,116.06,116.12,5133.0,100.2335,100.2422,100.1818,100.2335,5133.0
2019-11-14 10:00:00,116.12,116.15,116.07,116.13,22344.0,100.2335,100.2594,100.1904,100.2422,22344.0
2019-11-14 10:05:00,116.12,116.16,116.12,116.15,5260.0,100.2335,100.2681,100.2335,100.2594,5260.0
2019-11-14 10:10:00,116.17,116.18,116.16,116.16,2953.0,100.2767,100.2853,100.2681,100.2681,2953.0
2019-11-14 10:15:00,116.18,116.18,116.15,116.15,11078.0,100.2853,100.2853,100.2594,100.2594,11078.0
2019-11-14 10:20:00,116.17,116.19,116.15,116.15,214034.0,100.2767,100.294,100.2594,100.2594,214034.0
2019-11-14 10:25:00,116.16,116.17,116.09,116.12,20450.0,100.2681,100.2767,100.2076,100.2335,20450.0
2019-11-14 10:30:00,116.13,116.15,116.08,116.08,9168.0,100.2422,100.2594,100.199,100.199,9168.0
2019-11-14 10:35:00,116.07,116.09,116.03,116.05,11136.0,100.1904,100.2076,100.1559,100.1731,11136.0
2019-11-14 10:40:00,116.02,116.08,116.02,116.06,6271.0,100.1472,100.199,100.1472,100.1818,6271.0
2019-11-14 10:45:00,116.08,116.08,116.02,116.08,46464.0,100.199,100.199,100.1472,100.199,46464.0
2019-11-14 10:50:00,116.08,116.1,116.05,116.07,2952.0,100.199,100.2163,100.1731,100.1904,2952.0
2019-11-14 10:55:00,116.07,116.07,115.98,116.0,11438.0,100.1904,100.1904,100.1127,100.13,11438.0
2019-11-14 11:00:00,115.99,116.0,115.96,116.0,5863.0,100.1213,100.13,100.0954,100.13,5863.0
2019-11-14 11:05:00,116.01,116.04,116.01,116.03,6232.0,100.1386,100.1645,100.1386,100.1559,6232.0
2019-11-14 11:10:00,116.03,116.06,116.0,116.06,14437.0,100.1559,100.1818,100.13,100.1818,14437.0
2019-11-14 11:15:00,116.07,116.13,116.05,116.13,2961.0,100.1904,100.2422,100.1731,100.2422,2961.0
2019-11-14 11:20:00,116.14,116.16,116.12,116.13,12767.0,100.2508,100.2681,100.2335,100.2422,12767.0
2019-11-14 11:25:00,116.11,116.12,116.07,116.07,13152.0,100.2249,100.2335,100.1904,100.1904,13152.0
2019-11-14 11:30:00,116.06,116.07,115.96,115.96,25035.0,100.1818,100.1904,100.0954,100.0954,25035.0
2019-11-14 11:35:00,115.94,115.96,115.88,115.91,9210.0,100.0782,100.0954,100.0264,100.0523,9210.0
2019-11-14 11:40:00,115.9,115.91,115.81,115.82,6297.0,100.0436,100.0523,99.966,99.9746,6297.0
2019-11-14 11:45:00,115.8,115.84,115.68,115.74,22734.0,99.9573,99.9919,99.8537,99.9055,22734.0
2019-11-14 11:50:00,115.75,115.8,115.73,115.8,12369.0,99.9142,99.9573,99.8969,99.9573,12369.0
2019-11-14 11:55:00,115.81,115.82,115.8,115.8,23034.0,99.966,99.9746,99.9573,99.9573,23034.0
2019-11-14 12:00:00,115.8,115.84,115.79,115.84,24430.0,99.9573,99.9919,99.9487,99.9919,24430.0
2019-11-14 12:05:00,115.85,115.88,115.82,115.86,10961.0,100.0005,100.0264,99.9746,100.0091,10961.0
2019-11-14 12:10:00,115.86,115.87,115.85,115.85,16631.0,100.0091,100.0177,100.0005,100.0005,16631.0
2019-11-14 12:15:00,115.83,115.85,115.82,115.83,3751.0,99.9832,100.0005,99.9746,99.9832,3751.0
2019-11-14 12:20:00,115.85,115.86,115.81,115.82,9491.0,100.0005,100.0091,99.966,99.9746,9491.0
2019-11-14 12:25:00,115.84,115.88,115.83,115.88,22359.0,99.9919,100.0264,99.9832,100.0264,22359.0
2019-11-14 12:30:00,115.88,115.91,115.88,115.91,3290.0,100.0264,100.0523,100.0264,100.0523,3290.0
2019-11-14 12:35:00,115.93,115.96,115.92,115.96,14525.0,100.0695,100.0954,100.0609,100.0954,14525.0
2019-11-14 12:40:00,115.96,115.99,115.95,115.99,4914.0,100.0954,100.1213,100.0868,100.1213,4914.0
2019-11-14 12:45:00,115.99,115.99,115.93,115.94,2681.0,100.1213,100.1213,100.0695,100.0782,2681.0
2019-11-14 12:50:00,115.93,115.94,115.91,115.92,6732.0,100.0695,100.0782,100.0523,100.0609,6732.0
2019-11-14 12:55:00,115.93,115.98,115.9,115.97,6231.0,100.0695,100.1127,100.0436,100.1041,6231.0
2019-11-14 13:00:00,115.97,116.0,115.95,115.98,6831.0,100.1041,100.13,100.0868,100.1127,6831.0
2019-11-14 13:05:00,115.98,115.99,115.95,115.95,2733.0,100.1127,100.1213,100.0868,100.0868,2733.0
2019-11-14 13:10:00,115.95,115.95,115.92,115.94,10194.0,100.0868,100.0868,100.0609,100.0782,10194.0
2019-11-14 13:15:00,115.95,115.95,115.92,115.93,955.0,100.0868,100.0868,100.0609,100.0695,955.0
2019-11-14 13:20:00,115.94,115.94,115.89,115.89,12597.0,100.0782,100.0782,100.035,100.035,12597.0
2019-11-14 13:25:00,115.87,115.89,115.86,115.88,6931.0,100.0177,100.035,100.0091,100.0264,6931.0
2019-11-14 13:30:00,115.87,115.89,115.86,115.89,1388.0,100.0177,100.035,100.0091,100.035,1388.0
2019-11-14 13:35:00,115.9,115.93,115.89,115.92,5231.0,100.0436,100.0695,100.035,100.0609,5231.0
2019-11-14 13:40:00,115.93,115.93,115.86,115.89,1918.0,100.0695,100.0695,100.0091,100.035,1918.0
2019-11-14 13:45:00,115.89,115.94,115.89,115.93,5836.0,100.035,100.0782,100.035,100.0695,5836.0
2019-11-14 13:50:00,115.93,115.94,115.91,115.93,33627.0,100.0695,100.0782,100.0523,100.0695,33627.0
2019-11-14 13:55:00,115.94,115.94,115.65,115.81,52693.0,100.0782,100.0782,99.8278,99.966,52693.0
2019-11-14 14:00:00,115.75,115.88,115.75,115.87,9078.0,99.9142,100.0264,99.9142,100.0177,9078.0
2019-11-14 14:05:00,115.88,115.93,115.87,115.92,10008.0,100.0264,100.0695,100.0177,100.0609,10008.0
2019-11-14 14:10:00,115.93,115.97,115.92,115.97,10925.0,100.0695,100.1041,100.0609,100.1041,10925.0
2019-11-14 14:15:00,115.95,116.0,115.95,115.97,20055.0,100.0868,100.13,100.0868,100.1041,20055.0
2019-11-14 14:20:00,115.97,115.98,115.95,115.97,2445.0,100.1041,100.1127,100.0868,100.1041,2445.0
2019-11-14 14:25:00,115.95,115.97,115.93,115.96,12074.0,100.0868,100.1041,100.0695,100.0954,12074.0
2019-11-14 14:30:00,115.95,115.98,115.95,115.97,8878.0,100.0868,100.1127,100.0868,100.1041,8878.0
2019-11-14 14:35:00,115.97,115.98,115.95,115.97,7468.0,100.1041,100.1127,100.0868,100.1041,7468.0
2019-11-14 14:40:00,115.97,115.97,115.95,115.97,102711.0,100.1041,100.1041,100.0868,100.1041,102711.0
2019-11-14 14:45:00,115.97,116.03,115.97,116.01,6927.0,100.1041,100.1559,100.1041,100.1386,6927.0
2019-11-14 14:50:00,116.02,116.02,115.98,115.98,6235.0,100.1472,100.1472,100.1127,100.1127,6235.0
2019-11-14 14:55:00,115.99,116.02,115.98,116.01,11024.0,100.1213,100.1472,100.1127,100.1386,11024.0
2019-11-14 15:00:00,116.01,116.03,116.01,116.02,18004.0,100.1386,100.1559,100.1386,100.1472,18004.0
2019-11-14 15:05:00,116.02,116.03,116.0,116.01,6893.0,100.1472,100.1559,100.13,100.1386,6893.0
2019-11-14 15:10:00,116.02,116.02,115.94,115.96,2844.0,100.1472,100.1472,100.0782,100.0954,2844.0
2019-11-14 15:15:00,115.94,115.96,115.92,115.96,15669.0,100.0782,100.0954,100.0609,100.0954,15669.0
2019-11-14 15:20:00,115.96,116.02,115.95,116.01,10639.0,100.0954,100.1472,100.0868,100.1386,10639.0
2019-11-14 15:25:00,116.01,116.05,116.0,116.05,6020.0,100.1386,100.1731,100.13,100.1731,6020.0
2019-11-14 15:30:00,116.04,116.07,116.02,116.03,15431.0,100.1645,100.1904,100.1472,100.1559,15431.0
2019-11-14 15:35:00,116.04,116.07,116.02,116.06,6402.0,100.1645,100.1904,100.1472,100.1818,6402.0
2019-11-14 15:40:00,116.05,116.09,116.04,116.09,6635.0,100.1731,100.2076,100.1645,100.2076,6635.0
2019-11-14 15:45:00,116.09,116.1,116.04,116.07,17715.0,100.2076,100.2163,100.1645,100.1904,17715.0
2019-11-14 15:50:00,116.08,116.13,116.05,116.05,10769.0,100.199,100.2422,100.1731,100.1731,10769.0
2019-11-14 15:55:00,116.07,116.11,116.05,116.11,28576.0,100.1904,100.2249,100.1731,100.2249,28576.0
2019-11-15 09:30:00,116.6,116.6,116.52,116.54,58590.0,100.6479,100.6479,100.5788,100.5961,58590.0
2019-11-15 09:35:00,116.54,116.54,116.47,116.53,3712.0,100.5961,100.5961,100.5357,100.5875,3712.0
2019-11-15 09:40:00,116.53,116.56,116.52,116.55,2021.0,100.5875,100.6133,100.5788,100.6047,2021.0
2019-11-15 09:45:00,116.57,116.58,116.46,116.47,3298.0,100.622,100.6306,100.527,100.5357,3298.0
2019-11-15 09:50:00,116.48,116.51,116.44,116.45,5750.0,100.5443,100.5702,100.5098,100.5184,5750.0
2019-11-15 09:55:00,116.44,116.45,116.36,116.38,12589.0,100.5098,100.5184,100.4407,100.458,12589.0
2019-11-15 10:00:00,116.39,116.44,116.36,116.41,14090.0,100.4666,100.5098,100.4407,100.4839,14090.0
2019-11-15 10:05:00,116.39,116.42,116.36,116.38,92257.0,100.4666,100.4925,100.4407,100.458,92257.0
2019-11-15 10:10:00,116.38,116.45,116.36,116.44,9715.0,100.458,100.5184,100.4407,100.5098,9715.0
2019-11-15 10:15:00,116.45,116.49,116.45,116.46,9974.0,100.5184,100.5529,100.5184,100.527,9974.0
2019-11-15 10:20:00,116.48,116.51,116.47,116.49,9890.0,100.5443,100.5702,100.5357,100.5529,9890.0
2019-11-15 10:25:00,116.46,116.52,116.46,116.51,14718.0,100.527,100.5788,100.527,100.5702,14718.0
2019-11-15 10:30:00,116.51,116.52,116.47,116.47,6202.0,100.5702,100.5788,100.5357,100.5357,6202.0
2019-11-15 10:35:00,116.48,116.5,116.45,116.47,5826.0,100.5443,100.5616,100.5184,100.5357,5826.0
2019-11-15 10:40:00,116.48,116.5,116.46,116.49,4357.0,100.5443,100.5616,100.527,100.5529,4357.0
2019-11-15 10:45:00,116.51,116.56,116.51,116.55,4774.0,100.5702,100.6133,100.5702,100.6047,4774.0
2019-11-15 10:50:00,116.56,116.56,116.54,116.55,6292.0,100.6133,100.6133,100.5961,100.6047,6292.0
2019-11-15 10:55:00,116.55,116.59,116.52,116.55,12492.0,100.6047,100.6392,100.5788,100.6047,12492.0
2019-11-15 11:00:00,116.55,116.65,116.54,116.65,6324.0,100.6047,100.691,100.5961,100.691,6324.0
2019-11-15 11:05:00,116.65,116.7,116.63,116.65,22731.0,100.691,100.7342,100.6738,100.691,22731.0
2019-11-15 11:10:00,116.65,116.66,116.61,116.64,23702.0,100.691,100.6997,100.6565,100.6824,23702.0
2019-11-15 11:15:00,116.63,116.66,116.62,116.64,11120.0,100.6738,100.6997,100.6651,100.6824,11120.0
2019-11-15 11:20:00,116.63,116.68,116.62,116.65,10817.0,100.6738,100.7169,100.6651,100.691,10817.0
2019-11-15 11:25:00,116.67,116.76,116.66,116.76,11867.0,100.7083,100.786,100.6997,100.786,11867.0
2019-11-15 11:30:00,116.75,116.78,116.73,116.77,8073.0,100.7774,100.8032,100.7601,100.7946,8073.0
2019-11-15 11:35:00,116.77,116.77,116.73,116.74,6157.0,100.7946,100.7946,100.7601,100.7687,6157.0
2019-11-15 11:40:00,116.75,116.76,116.73,116.73,10847.0,100.7774,100.786,100.7601,100.7601,10847.0
2019-11-15 11:45:00,116.71,116.71,116.68,116.7,11199.0,100.7428,100.7428,100.7169,100.7342,11199.0
2019-11-15 11:50:00,116.69,116.73,116.69,116.71,8317.0,100.7256,100.7601,100.7256,100.7428,8317.0
2019-11-15 11:55:00,116.72,116.74,116.7,116.73,15957.0,100.7515,100.7687,100.7342,100.7601,15957.0
2019-11-15 12:00:00,116.72,116.78,116.72,116.78,19327.0,100.7515,100.8032,100.7515,100.8032,19327.0
2019-11-15 12:05:00,116.77,116.78,116.75,116.77,3460.0,100.7946,100.8032,100.7774,100.7946,3460.0
2019-11-15 12:10:00,116.76,116.77,116.74,116.75,45444.0,100.786,100.7946,100.7687,100.7774,45444.0
2019-11-15 12:15:00,116.75,116.79,116.74,116.77,4136.0,100.7774,100.8119,100.7687,100.7946,4136.0
2019-11-15 12:20:00,116.76,116.78,116.75,116.76,6619.0,100.786,100.8032,100.7774,100.786,6619.0
2019-11-15 12:25:00,116.76,116.76,116.73,116.73,3884.0,100.786,100.786,100.7601,100.7601,3884.0
2019-11-15 12:30:00,116.72,116.75,116.71,116.74,3116.0,100.7515,100.7774,100.7428,100.7687,3116.0
2019-11-15 12:35:00,116.75,116.76,116.73,116.74,3660.0,100.7774,100.786,100.7601,100.7687,3660.0
2019-11-15 12:40:00,116.73,116.77,116.72,116.76,9323.0,100.7601,100.7946,100.7515,100.786,9323.0
2019-11-15 12:45:00,116.77,116.78,116.76,116.77,10862.0,100.7946,100.8032,100.786,100.7946,10862.0
2019-11-15 12:50:00,116.77,116.78,116.73,116.75,4698.0,100.7946,100.8032,100.7601,100.7774,4698.0
2019-11-15 12:55:00,116.75,116.75,116.7,116.7,5398.0,100.7774,100.7774,100.7342,100.7342,5398.0
2019-11-15 13:00:00,116.7,116.72,116.7,116.72,9123.0,100.7342,100.7515,100.7342,100.7515,9123.0
2019-11-15 13:05:00,116.71,116.72,116.69,116.7,7141.0,100.7428,100.7515,100.7256,100.7342,7141.0
2019-11-15 13:10:00,116.7,116.7,116.68,116.7,12690.0,100.7342,100.7342,100.7169,100.7342,12690.0
2019-11-15 13:15:00,116.7,116.71,116.68,116.71,12159.0,100.7342,100.7428,100.7169,100.7428,12159.0
2019-11-15 13:20:00,116.7,116.7,116.68,116.69,6316.0,100.7342,100.7342,100.7169,100.7256,6316.0
2019-11-15 13:25:00,116.69,116.71,116.68,116.68,7028.0,100.7256,100.7428,100.7169,100.7169,7028.0
2019-11-15 13:30:00,116.68,116.68,116.67,116.67,7869.0,100.7169,100.7169,100.7083,100.7083,7869.0
2019-11-15 13:35:00,116.66,116.67,116.65,116.65,31328.0,100.6997,100.7083,100.691,100.691,31328.0
2019-11-15 13:40:00,116.66,116.7,116.66,116.69,3350.0,100.6997,100.7342,100.6997,100.7256,3350.0
2019-11-15 13:45:00,116.69,116.7,116.67,116.69,9301.0,100.7256,100.7342,100.7083,100.7256,9301.0
2019-11-15 13:50:00,116.7,116.71,116.68,116.69,3555.0,100.7342,100.7428,100.7169,100.7256,3555.0
2019-11-15 13:55:00,116.7,116.7,116.68,116.69,1982.0,100.7342,100.7342,100.7169,100.7256,1982.0
2019-11-15 14:00:00,116.68,116.71,116.67,116.7,32388.0,100.7169,100.7428,100.7083,100.7342,32388.0
2019-11-15 14:05:00,116.69,116.74,116.69,116.73,9001.0,100.7256,100.7687,100.7256,100.7601,9001.0
2019-11-15 14:10:00,116.73,116.75,116.72,116.75,5316.0,100.7601,100.7774,100.7515,100.7774,5316.0
2019-11-15 14:15:00,116.75,116.79,116.74,116.78,11204.0,100.7774,100.8119,100.7687,100.8032,11204.0
2019-11-15 14:20:00,116.76,116.81,116.76,116.8,10886.0,100.786,100.8291,100.786,100.8205,10886.0
2019-11-15 14:25:00,116.8,116.81,116.78,116.79,7437.0,100.8205,100.8291,100.8032,100.8119,7437.0
2019-11-15 14:30:00,116.79,116.79,116.74,116.75,48255.0,100.8119,100.8119,100.7687,100.7774,48255.0
2019-11-15 14:35:00,116.77,116.79,116.74,116.79,13044.0,100.7946,100.8119,100.7687,100.8119,13044.0
2019-11-15 14:40:00,116.81,116.88,116.8,116.86,14171.0,100.8291,100.8896,100.8205,100.8723,14171.0
2019-11-15 14:45:00,116.85,116.86,116.82,116.85,11326.0,100.8637,100.8723,100.8378,100.8637,11326.0
2019-11-15 14:50:00,116.84,116.88,116.83,116.88,3299.0,100.855,100.8896,100.8464,100.8896,3299.0
2019-11-15 14:55:00,116.86,116.89,116.85,116.88,4320.0,100.8723,100.8982,100.8637,100.8896,4320.0
2019-11-15 15:00:00,116.88,116.91,116.87,116.9,2947.0,100.8896,100.9155,100.8809,100.9068,2947.0
2019-11-15 15:05:00,116.9,116.92,116.89,116.89,9095.0,100.9068,100.9241,100.8982,100.8982,9095.0
2019-11-15 15:10:00,116.89,116.91,116.88,116.9,6248.0,100.8982,100.9155,100.8896,100.9068,6248.0
2019-11-15 15:15:00,116.91,116.92,116.89,116.92,8533.0,100.9155,100.9241,100.8982,100.9241,8533.0
2019-11-15 15:20:00,116.89,116.89,116.83,116.84,5258.0,100.8982,100.8982,100.8464,100.855,5258.0
2019-11-15 15:25:00,116.86,116.87,116.8,116.83,18429.0,100.8723,100.8809,100.8205,100.8464,18429.0
2019-11-15 15:30:00,116.83,116.83,116.74,116.77,34773.0,100.8464,100.8464,100.7687,100.7946,34773.0
2019-11-15 15:35:00,116.78,116.8,116.77,116.77,8839.0,100.8032,100.8205,100.7946,100.7946,8839.0
2019-11-15 15:40:00,116.78,116.8,116.73,116.8,9962.0,100.8032,100.8205,100.7601,100.8205,9962.0
2019-11-15 15:45:00,116.8,116.87,116.78,116.85,11731.0,100.8205,100.8809,100.8032,100.8637,11731.0
2019-11-15 15:50:00,116.87,116.9,116.86,116.87,20450.0,100.8809,100.9068,100.8723,100.8809,20450.0
2019-11-15 15:55:00,116.88,116.99,116.88,116.98,30224.0,100.8896,100.9845,100.8896,100.9759,30224.0
2019-11-18 09:30:00,116.85,116.93,116.71,116.84,62130.0,100.8637,100.9327,100.7428,100.855,62130.0
2019-11-18 09:35:00,116.84,116.85,116.82,116.84,2550.0,100.855,100.8637,100.8378,100.855,2550.0
2019-11-18 09:40:00,116.83,116.86,116.8,116.82,5615.0,100.8464,100.8723,100.8205,100.8378,5615.0
2019-11-18 09:45:00,116.78,116.78,116.73,116.76,16728.0,100.8032,100.8032,100.7601,100.786,16728.0
2019-11-18 09:50:00,116.77,116.79,116.73,116.74,3388.0,100.7946,100.8119,100.7601,100.7687,3388.0
2019-11-18 09:55:00,116.73,116.8,116.72,116.79,3079.0,100.7601,100.8205,100.7515,100.8119,3079.0
2019-11-18 10:00:00,116.86,116.91,116.82,116.9,20934.0,100.8723,100.9155,100.8378,100.9068,20934.0
2019-11-18 10:05:00,116.9,116.93,116.89,116.9,2150.0,100.9068,100.9327,100.8982,100.9068,2150.0
2019-11-18 10:10:00,116.92,116.95,116.9,116.91,3676.0,100.9241,100.95,100.9068,100.9155,3676.0
2019-11-18 10:15:00,116.89,116.89,116.75,116.76,5067.0,100.8982,100.8982,100.7774,100.786,5067.0
2019-11-18 10:20:00,116.76,116.84,116.75,116.8,21742.0,100.786,100.855,100.7774,100.8205,21742.0
2019-11-18 10:25:00,116.79,116.79,116.73,116.73,5265.0,100.8119,100.8119,100.7601,100.7601,5265.0
2019-11-18 10:30:00,116.74,116.8,116.73,116.78,8301.0,100.7687,100.8205,100.7601,100.8032,8301.0
2019-11-18 10:35:00,116.76,116.82,116.73,116.82,24239.0,100.786,100.8378,100.7601,100.8378,24239.0
2019-11-18 10:40:00,116.8,116.84,116.8,116.83,7650.0,100.8205,100.855,100.8205,100.8464,7650.0
2019-11-18 10:45:00,116.84,116.93,116.84,116.91,23391.0,100.855,100.9327,100.855,100.9155,23391.0
2019-11-18 10:50:00,116.92,116.96,116.91,116.94,2890.0,100.9241,100.9586,100.9155,100.9414,2890.0
2019-11-18 10:55:00,116.91,116.93,116.88,116.89,22678.0,100.9155,100.9327,100.8896,100.8982,22678.0
2019-11-18 11:00:00,116.92,116.94,116.9,116.91,9508.0,100.9241,100.9414,100.9068,100.9155,9508.0
2019-11-18 11:05:00,116.93,116.93,116.89,116.9,32664.0,100.9327,100.9327,100.8982,100.9068,32664.0
2019-11-18 11:10:00,116.91,117.01,116.9,116.93,12281.0,100.9155,101.0018,100.9068,100.9327,12281.0
2019-11-18 11:15:00,116.93,116.98,116.91,116.96,9599.0,100.9327,100.9759,100.9155,100.9586,9599.0
2019-11-18 11:20:00,116.97,117.01,116.96,117.0,7587.0,100.9673,101.0018,100.9586,100.9932,7587.0
2019-11-18 11:25:00,117.02,117.04,116.99,117.01,7391.0,101.0104,101.0277,100.9845,101.0018,7391.0
2019-11-18 11:30:00,117.03,117.07,117.02,117.04,29678.0,101.019,101.0536,101.0104,101.0277,29678.0
2019-11-18 11:35:00,117.05,117.06,117.01,117.04,2846.0,101.0363,101.0449,101.0018,101.0277,2846.0
2019-11-18 11:40:00,117.03,117.04,117.0,117.01,1889.0,101.019,101.0277,100.9932,101.0018,1889.0
2019-11-18 11:45:00,117.02,117.06,116.98,117.04,16287.0,101.0104,101.0449,100.9759,101.0277,16287.0
2019-11-18 11:50:00,117.04,117.07,117.04,117.06,2707.0,101.0277,101.0536,101.0277,101.0449,2707.0
2019-11-18 11:55:00,117.03,117.05,117.02,117.03,4813.0,101.019,101.0363,101.0104,101.019,4813.0
2019-11-18 12:00:00,117.05,117.05,117.01,117.03,4063.0,101.0363,101.0363,101.0018,101.019,4063.0
2019-11-18 12:05:00,117.04,117.04,117.01,117.03,6083.0,101.0277,101.0277,101.0018,101.019,6083.0
2019-11-18 12:10:00,117.02,117.03,116.99,117.01,13701.0,101.0104,101.019,100.9845,101.0018,13701.0
2019-11-18 12:15:00,117.01,117.03,116.99,117.02,4950.0,101.0018,101.019,100.9845,101.0104,4950.0
2019-11-18 12:20:00,117.02,117.05,117.01,117.05,6784.0,101.0104,101.0363,101.0018,101.0363,6784.0
2019-11-18 12:25:00,117.04,117.05,116.98,116.98,1566.0,101.0277,101.0363,100.9759,100.9759,1566.0
2019-11-18 12:30:00,117.0,117.01,116.99,117.01,5149.0,100.9932,101.0018,100.9845,101.0018,5149.0
2019-11-18 12:35:00,117.02,117.05,117.01,117.05,3896.0,101.0104,101.0363,101.0018,101.0363,3896.0
2019-11-18 12:40:00,117.05,117.08,117.05,117.07,1912.0,101.0363,101.0622,101.0363,101.0536,1912.0
2019-11-18 12:45:00,117.04,117.05,117.03,117.04,7159.0,101.0277,101.0363,101.019,101.0277,7159.0
2019-11-18 12:50:00,117.04,117.05,117.03,117.04,5703.0,101.0277,101.0363,101.019,101.0277,5703.0
2019-11-18 12:55:00,117.04,117.06,117.03,117.06,3321.0,101.0277,101.0449,101.019,101.0449,3321.0
2019-11-18 13:00:00,117.07,117.08,117.05,117.06,3610.0,101.0536,101.0622,101.0363,101.0449,3610.0
2019-11-18 13:05:00,117.06,117.06,117.04,117.04,3641.0,101.0449,101.0449,101.0277,101.0277,3641.0
2019-11-18 13:10:00,117.04,117.06,117.03,117.04,5117.0,101.0277,101.0449,101.019,101.0277,5117.0
2019-11-18 13:15:00,117.04,117.05,117.03,117.05,2258.0,101.0277,101.0363,101.019,101.0363,2258.0
2019-11-18 13:20:00,117.06,117.06,117.03,117.04,3598.0,101.0449,101.0449,101.019,101.0277,3598.0
2019-11-18 13:25:00,117.04,117.05,117.03,117.03,6006.0,101.0277,101.0363,101.019,101.019,6006.0
2019-11-18 13:30:00,117.04,117.05,117.02,117.03,2853.0,101.0277,101.0363,101.0104,101.019,2853.0
2019-11-18 13:35:00,117.02,117.05,117.02,117.04,10026.0,101.0104,101.0363,101.0104,101.0277,10026.0
2019-11-18 13:40:00,117.05,117.1,117.04,117.09,38194.0,101.0363,101.0795,101.0277,101.0708,38194.0
2019-11-18 13:45:00,117.06,117.09,117.05,117.09,3793.0,101.0449,101.0708,101.0363,101.0708,3793.0
2019-11-18 13:50:00,117.08,117.09,117.07,117.07,2531.0,101.0622,101.0708,101.0536,101.0536,2531.0
2019-11-18 13:55:00,117.08,117.09,117.07,117.08,6355.0,101.0622,101.0708,101.0536,101.0622,6355.0
2019-11-18 14:00:00,117.08,117.09,117.0,117.01,15470.0,101.0622,101.0708,100.9932,101.0018,15470.0
2019-11-18 14:05:00,117.01,117.05,117.0,117.02,25714.0,101.0018,101.0363,100.9932,101.0104,25714.0
2019-11-18 14:10:00,117.03,117.05,117.02,117.04,7398.0,101.019,101.0363,101.0104,101.0277,7398.0
2019-11-18 14:15:00,117.04,117.05,117.02,117.04,4321.0,101.0277,101.0363,101.0104,101.0277,4321.0
2019-11-18 14:20:00,117.03,117.06,117.03,117.03,17220.0,101.019,101.0449,101.019,101.019,17220.0
2019-11-18 14:25:00,117.03,117.06,117.0,117.02,7152.0,101.019,101.0449,100.9932,101.0104,7152.0
2019-11-18 14:30:00,117.03,117.06,117.01,117.06,3283.0,101.019,101.0449,101.0018,101.0449,3283.0
2019-11-18 14:35:00,117.06,117.08,117.03,117.04,21565.0,101.0449,101.0622,101.019,101.0277,21565.0
2019-11-18 14:40:00,117.04,117.05,117.03,117.04,26118.0,101.0277,101.0363,101.019,101.0277,26118.0
2019-11-18 14:45:00,117.04,117.04,117.01,117.02,7721.0,101.0277,101.0277,101.0018,101.0104,7721.0
2019-11-18 14:50:00,117.03,117.05,117.01,117.02,184234.0,101.019,101.0363,101.0018,101.0104,184234.0
2019-11-18 14:55:00,117.02,117.03,117.0,117.0,8166.0,101.0104,101.019,100.9932,100.9932,8166.0
2019-11-18 15:00:00,117.0,117.03,117.0,117.0,5040.0,100.9932,101.019,100.9932,100.9932,5040.0
2019-11-18 15:05:00,117.01,117.01,116.99,116.99,2630.0,101.0018,101.0018,100.9845,100.9845,2630.0
2019-11-18 15:10:00,116.99,117.02,116.97,117.01,13865.0,100.9845,101.0104,100.9673,101.0018,13865.0
2019-11-18 15:15:00,117.0,117.0,116.93,116.98,19033.0,100.9932,100.9932,100.9327,100.9759,19033.0
2019-11-18 15:20:00,116.96,117.0,116.95,116.97,20526.0,100.9586,100.9932,100.95,100.9673,20526.0
2019-11-18 15:25:00,116.96,116.99,116.96,116.97,11464.0,100.9586,100.9845,100.9586,100.9673,11464.0
2019-11-18 15:30:00,116.98,116.99,116.94,116.95,11402.0,100.9759,100.9845,100.9414,100.95,11402.0
2019-11-18 15:35:00,116.94,116.95,116.9,116.94,29647.0,100.9414,100.95,100.9068,100.9414,29647.0
2019-11-18 15:40:00,116.95,116.95,116.92,116.94,8004.0,100.95,100.95,100.9241,100.9414,8004.0
2019-11-18 15:45:00,116.94,116.95,116.92,116.94,18366.0,100.9414,100.95,100.9241,100.9414,18366.0
2019-11-18 15:50:00,116.93,116.97,116.9,116.96,18597.0,100.9327,100.9673,100.9068,100.9586,18597.0
2019-11-18 15:55:00,116.97,117.02,116.92,117.01,10675.0,100.9673,101.0104,100.9241,101.0018,10675.0
2019-11-19 09:30:00,117.31,117.31,117.05,117.12,135687.0,101.2607,101.2607,101.0363,101.0967,135687.0
2019-11-19 09:35:00,117.07,117.1,117.04,117.09,8081.0,101.0536,101.0795,101.0277,101.0708,8081.0
2019-11-19 09:40:00,117.06,117.09,117.02,117.02,6477.0,101.0449,101.0708,101.0104,101.0104,6477.0
2019-11-19 09:45:00,117.03,117.07,117.0,117.07,6561.0,101.019,101.0536,100.9932,101.0536,6561.0
2019-11-19 09:50:00,117.0,117.02,116.96,117.0,6865.0,100.9932,101.0104,100.9586,100.9932,6865.0
2019-11-19 09:55:00,117.04,117.06,117.0,117.02,5115.0,101.0277,101.0449,100.9932,101.0104,5115.0
2019-11-19 10:00:00,117.02,117.04,116.91,116.91,14697.0,101.0104,101.0277,100.9155,100.9155,14697.0
2019-11-19 10:05:00,116.91,116.93,116.87,116.9,19402.0,100.9155,100.9327,100.8809,100.9068,19402.0
2019-11-19 10:10:00,116.91,116.97,116.9,116.93,13587.0,100.9155,100.9673,100.9068,100.9327,13587.0
2019-11-19 10:15:00,116.9,116.91,116.87,116.91,7956.0,100.9068,100.9155,100.8809,100.9155,7956.0
2019-11-19 10:20:00,116.92,116.93,116.85,116.87,6997.0,100.9241,100.9327,100.8637,100.8809,6997.0
2019-11-19 10:25:00,116.88,116.88,116.82,116.87,23420.0,100.8896,100.8896,100.8378,100.8809,23420.0
2019-11-19 10:30:00,116.87,116.87,116.78,116.84,3904.0,100.8809,100.8809,100.8032,100.855,3904.0
2019-11-19 10:35:00,116.85,116.87,116.82,116.86,7386.0,100.8637,100.8809,100.8378,100.8723,7386.0
2019-11-19 10:40:00,116.84,116.87,116.8,116.8,7234.0,100.855,100.8809,100.8205,100.8205,7234.0
2019-11-19 10:45:00,116.79,116.8,116.67,116.67,4836.0,100.8119,100.8205,100.7083,100.7083,4836.0
2019-11-19 10:50:00,116.67,116.68,116.6,116.65,8793.0,100.7083,100.7169,100.6479,100.691,8793.0
2019-11-19 10:55:00,116.65,116.65,116.63,116.64,5556.0,100.691,100.691,100.6738,100.6824,5556.0
2019-11-19 11:00:00,116.67,116.73,116.64,116.71,11115.0,100.7083,100.7601,100.6824,100.7428,11115.0
2019-11-19 11:05:00,116.71,116.73,116.7,116.71,25141.0,100.7428,100.7601,100.7342,100.7428,25141.0
2019-11-19 11:10:00,116.71,116.77,116.7,116.75,37182.0,100.7428,100.7946,100.7342,100.7774,37182.0
2019-11-19 11:15:00,116.75,116.79,116.74,116.77,4076.0,100.7774,100.8119,100.7687,100.7946,4076.0
2019-11-19 11:20:00,116.78,116.79,116.74,116.77,4410.0,100.8032,100.8119,100.7687,100.7946,4410.0
2019-11-19 11:25:00,116.77,116.8,116.76,116.8,1776.0,100.7946,100.8205,100.786,100.8205,1776.0
2019-11-19 11:30:00,116.79,116.82,116.79,116.82,7028.0,100.8119,100.8378,100.8119,100.8378,7028.0
2019-11-19 11:35:00,116.82,116.97,116.78,116.92,9018.0,100.8378,100.9673,100.8032,100.9241,9018.0
2019-11-19 11:40:00,116.93,116.93,116.83,116.84,5449.0,100.9327,100.9327,100.8464,100.855,5449.0
2019-11-19 11:45:00,116.84,116.84,116.79,116.8,6102.0,100.855,100.855,100.8119,100.8205,6102.0
2019-11-19 11:50:00,116.81,116.84,116.79,116.83,47916.0,100.8291,100.855,100.8119,100.8464,47916.0
2019-11-19 11:55:00,116.83,116.86,116.82,116.84,6732.0,100.8464,100.8723,100.8378,100.855,6732.0
2019-11-19 12:00:00,116.89,116.91,116.81,116.83,6667.0,100.8982,100.9155,100.8291,100.8464,6667.0
2019-11-19 12:05:00,116.8,116.8,116.73,116.77,62385.0,100.8205,100.8205,100.7601,100.7946,62385.0
2019-11-19 12:10:00,116.76,116.79,116.75,116.78,3969.0,100.786,100.8119,100.7774,100.8032,3969.0
2019-11-19 12:15:00,116.79,116.83,116.79,116.81,3714.0,100.8119,100.8464,100.8119,100.8291,3714.0
2019-11-19 12:20:00,116.81,116.83,116.79,116.81,3882.0,100.8291,100.8464,100.8119,100.8291,3882.0
2019-11-19 12:25:00,116.8,116.81,116.78,116.81,9834.0,100.8205,100.8291,100.8032,100.8291,9834.0
2019-11-19 12:30:00,116.79,116.81,116.77,116.79,4803.0,100.8119,100.8291,100.7946,100.8119,4803.0
2019-11-19 12:35:00,116.76,116.78,116.73,116.77,4439.0,100.786,100.8032,100.7601,100.7946,4439.0
2019-11-19 12:40:00,116.76,116.76,116.72,116.72,11391.0,100.786,100.786,100.7515,100.7515,11391.0
2019-11-19 12:45:00,116.71,116.77,116.7,116.77,2961.0,100.7428,100.7946,100.7342,100.7946,2961.0
2019-11-19 12:50:00,116.75,116.77,116.74,116.76,72610.0,100.7774,100.7946,100.7687,100.786,72610.0
2019-11-19 12:55:00,116.76,116.81,116.76,116.81,9355.0,100.786,100.8291,100.786,100.8291,9355.0
2019-11-19 13:00:00,116.79,116.8,116.74,116.79,27272.0,100.8119,100.8205,100.7687,100.8119,27272.0
2019-11-19 13:05:00,116.76,116.83,116.75,116.81,4272.0,100.786,100.8464,100.7774,100.8291,4272.0
2019-11-19 13:10:00,116.82,116.88,116.81,116.88,5490.0,100.8378,100.8896,100.8291,100.8896,5490.0
2019-11-19 13:15:00,116.87,116.89,116.86,116.89,6532.0,100.8809,100.8982,100.8723,100.8982,6532.0
2019-11-19 13:20:00,116.88,116.9,116.86,116.86,6292.0,100.8896,100.9068,100.8723,100.8723,6292.0
2019-11-19 13:25:00,116.86,116.87,116.84,116.84,4183.0,100.8723,100.8809,100.855,100.855,4183.0
2019-11-19 13:30:00,116.85,116.88,116.85,116.87,15469.0,100.8637,100.8896,100.8637,100.8809,15469.0
2019-11-19 13:35:00,116.87,116.88,116.84,116.85,5599.0,100.8809,100.8896,100.855,100.8637,5599.0
2019-11-19 13:40:00,116.89,116.91,116.85,116.86,17105.0,100.8982,100.9155,100.8637,100.8723,17105.0
2019-11-19 13:45:00,116.86,116.91,116.86,116.9,42133.0,100.8723,100.9155,100.8723,100.9068,42133.0
2019-11-19 13:50:00,116.91,116.91,116.86,116.87,2405.0,100.9155,100.9155,100.8723,100.8809,2405.0
2019-11-19 13:55:00,116.87,116.87,116.85,116.85,6442.0,100.8809,100.8809,100.8637,100.8637,6442.0
2019-11-19 14:00:00,116.87,116.92,116.87,116.9,3300.0,100.8809,100.9241,100.8809,100.9068,3300.0
2019-11-19 14:05:00,116.92,116.93,116.9,116.91,3493.0,100.9241,100.9327,100.9068,100.9155,3493.0
2019-11-19 14:10:00,116.9,116.91,116.89,116.9,11525.0,100.9068,100.9155,100.8982,100.9068,11525.0
2019-11-19 14:15:00,116.89,116.89,116.87,116.89,5075.0,100.8982,100.8982,100.8809,100.8982,5075.0
2019-11-19 14:20:00,116.9,116.96,116.88,116.95,7533.0,100.9068,100.9586,100.8896,100.95,7533.0
2019-11-19 14:25:00,116.94,116.96,116.92,116.95,19867.0,100.9414,100.9586,100.9241,100.95,19867.0
2019-11-19 14:30:00,116.94,116.95,116.92,116.92,18902.0,100.9414,100.95,100.9241,100.9241,18902.0
2019-11-19 14:35:00,116.93,116.94,116.92,116.93,16219.0,100.9327,100.9414,100.9241,100.9327,16219.0
2019-11-19 14:40:00,116.92,116.93,116.91,116.92,10181.0,100.9241,100.9327,100.9155,100.9241,10181.0
2019-11-19 14:45:00,116.93,116.97,116.93,116.95,9869.0,100.9327,100.9673,100.9327,100.95,9869.0
2019-11-19 14:50:00,116.94,116.95,116.88,116.89,11457.0,100.9414,100.95,100.8896,100.8982,11457.0
2019-11-19 14:55:00,116.88,116.88,116.84,116.86,24597.0,100.8896,100.8896,100.855,100.8723,24597.0
2019-11-19 15:00:00,116.86,116.89,116.85,116.86,11159.0,100.8723,100.8982,100.8637,100.8723,11159.0
2019-11-19 15:05:00,116.85,116.91,116.85,116.89,6449.0,100.8637,100.9155,100.8637,100.8982,6449.0
2019-11-19 15:10:00,116.89,116.96,116.89,116.95,3787.0,100.8982,100.9586,100.8982,100.95,3787.0
2019-11-19 15:15:00,116.95,116.96,116.91,116.92,8120.0,100.95,100.9586,100.9155,100.9241,8120.0
2019-11-19 15:20:00,116.93,116.93,116.88,116.89,5461.0,100.9327,100.9327,100.8896,100.8982,5461.0
2019-11-19 15:25:00,116.88,116.89,116.85,116.86,11321.0,100.8896,100.8982,100.8637,100.8723,11321.0
2019-11-19 15:30:00,116.86,116.9,116.86,116.9,6571.0,100.8723,100.9068,100.8723,100.9068,6571.0
2019-11-19 15:35:00,116.9,116.96,116.89,116.96,16304.0,100.9068,100.9586,100.8982,100.9586,16304.0
2019-11-19 15:40:00,116.94,116.96,116.92,116.92,15223.0,100.9414,100.9586,100.9241,100.9241,15223.0
2019-11-19 15:45:00,116.93,116.95,116.87,116.92,41980.0,100.9327,100.95,100.8809,100.9241,41980.0
2019-11-19 15:50:00,116.9,116.91,116.83,116.84,23055.0,100.9068,100.9155,100.8464,100.855,23055.0
2019-11-19 15:55:00,116.84,116.86,116.8,116.82,66579.0,100.855,100.8723,100.8205,100.8378,66579.0
2019-11-20 09:30:00,116.6,116.68,116.56,116.63,76237.0,100.6479,100.7169,100.6133,100.6738,76237.0
2019-11-20 09:35:00,116.62,116.67,116.61,116.66,2558.0,100.6651,100.7083,100.6565,100.6997,2558.0
2019-11-20 09:40:00,116.62,116.62,116.48,116.53,4199.0,100.6651,100.6651,100.5443,100.5875,4199.0
2019-11-20 09:45:00,116.51,116.53,116.5,116.51,5930.0,100.5702,100.5875,100.5616,100.5702,5930.0
2019-11-20 09:50:00,116.56,116.56,116.48,116.48,2335.0,100.6133,100.6133,100.5443,100.5443,2335.0
2019-11-20 09:55:00,116.51,116.54,116.48,116.54,8849.0,100.5702,100.5961,100.5443,100.5961,8849.0
2019-11-20 10:00:00,116.5,116.55,116.49,116.53,17658.0,100.5616,100.6047,100.5529,100.5875,17658.0
2019-11-20 10:05:00,116.52,116.58,116.52,116.53,4474.0,100.5788,100.6306,100.5788,100.5875,4474.0
2019-11-20 10:10:00,116.55,116.55,116.48,116.48,3282.0,100.6047,100.6047,100.5443,100.5443,3282.0
2019-11-20 10:15:00,116.47,116.47,116.4,116.4,5048.0,100.5357,100.5357,100.4752,100.4752,5048.0
2019-11-20 10:20:00,116.41,116.41,116.31,116.31,13389.0,100.4839,100.4839,100.3975,100.3975,13389.0
2019-11-20 10:25:00,116.3,116.42,116.3,116.41,6878.0,100.3889,100.4925,100.3889,100.4839,6878.0
2019-11-20 10:30:00,116.45,116.5,116.45,116.5,2868.0,100.5184,100.5616,100.5184,100.5616,2868.0
2019-11-20 10:35:00,116.55,116.58,116.5,116.55,7509.0,100.6047,100.6306,100.5616,100.6047,7509.0
2019-11-20 10:40:00,116.52,116.54,116.48,116.52,10248.0,100.5788,100.5961,100.5443,100.5788,10248.0
2019-11-20 10:45:00,116.51,116.58,116.5,116.57,4762.0,100.5702,100.6306,100.5616,100.622,4762.0
2019-11-20 10:50:00,116.56,116.65,116.56,116.65,12085.0,100.6133,100.691,100.6133,100.691,12085.0
2019-11-20 10:55:00,116.64,116.66,116.59,116.59,9520.0,100.6824,100.6997,100.6392,100.6392,9520.0
2019-11-20 11:00:00,116.61,116.66,116.61,116.64,16795.0,100.6565,100.6997,100.6565,100.6824,16795.0
2019-11-20 11:05:00,116.64,116.65,116.58,116.63,3285.0,100.6824,100.691,100.6306,100.6738,3285.0
2019-11-20 11:10:00,116.64,116.64,116.56,116.59,15050.0,100.6824,100.6824,100.6133,100.6392,15050.0
2019-11-20 11:15:00,116.59,116.67,116.58,116.64,11919.0,100.6392,100.7083,100.6306,100.6824,11919.0
2019-11-20 11:20:00,116.65,116.71,116.64,116.7,2563.0,100.691,100.7428,100.6824,100.7342,2563.0
2019-11-20 11:25:00,116.69,116.72,116.66,116.67,2396.0,100.7256,100.7515,100.6997,100.7083,2396.0
2019-11-20 11:30:00,116.66,116.66,116.58,116.63,10144.0,100.6997,100.6997,100.6306,100.6738,10144.0
2019-11-20 11:35:00,116.65,116.67,116.63,116.66,4553.0,100.691,100.7083,100.6738,100.6997,4553.0
2019-11-20 11:40:00,116.65,116.66,116.58,116.62,4422.0,100.691,100.6997,100.6306,100.6651,4422.0
2019-11-20 11:45:00,116.61,116.67,116.6,116.64,3447.0,100.6565,100.7083,100.6479,100.6824,3447.0
2019-11-20 11:50:00,116.64,116.66,116.61,116.65,19962.0,100.6824,100.6997,100.6565,100.691,19962.0
2019-11-20 11:55:00,116.65,116.65,116.62,116.63,5382.0,100.691,100.691,100.6651,100.6738,5382.0
2019-11-20 12:00:00,116.64,116.64,116.56,116.59,8159.0,100.6824,100.6824,100.6133,100.6392,8159.0
2019-11-20 12:05:00,116.59,116.62,116.55,116.62,6074.0,100.6392,100.6651,100.6047,100.6651,6074.0
2019-11-20 12:10:00,116.63,116.64,116.59,116.59,10379.0,100.6738,100.6824,100.6392,100.6392,10379.0
2019-11-20 12:15:00,116.56,116.62,116.56,116.62,7654.0,100.6133,100.6651,100.6133,100.6651,7654.0
2019-11-20 12:20:00,116.61,116.63,116.58,116.61,1742.0,100.6565,100.6738,100.6306,100.6565,1742.0
2019-11-20 12:25:00,116.62,116.62,116.56,116.56,3439.0,100.6651,100.6651,100.6133,100.6133,3439.0
2019-11-20 12:30:00,116.59,116.6,116.57,116.57,2855.0,100.6392,100.6479,100.622,100.622,2855.0
2019-11-20 12:35:00,116.57,116.61,116.56,116.6,6532.0,100.622,100.6565,100.6133,100.6479,6532.0
2019-11-20 12:40:00,116.59,116.6,116.57,116.59,12728.0,100.6392,100.6479,100.622,100.6392,12728.0
2019-11-20 12:45:00,116.57,116.58,116.54,116.55,3485.0,100.622,100.6306,100.5961,100.6047,3485.0
2019-11-20 12:50:00,116.56,116.57,116.46,116.47,5711.0,100.6133,100.622,100.527,100.5357,5711.0
2019-11-20 12:55:00,116.44,116.44,116.04,116.22,69494.0,100.5098,100.5098,100.1645,100.3199,69494.0
2019-11-20 13:00:00,116.21,116.25,116.16,116.19,31324.0,100.3112,100.3458,100.2681,100.294,31324.0
2019-11-20 13:05:00,116.18,116.18,116.08,116.08,22342.0,100.2853,100.2853,100.199,100.199,22342.0
2019-11-20 13:10:00,116.06,116.08,115.96,115.96,6003.0,100.1818,100.199,100.0954,100.0954,6003.0
2019-11-20 13:15:00,115.98,115.99,115.87,115.96,29304.0,100.1127,100.1213,100.0177,100.0954,29304.0
2019-11-20 13:20:00,115.93,115.99,115.93,115.95,19741.0,100.0695,100.1213,100.0695,100.0868,19741.0
2019-11-20 13:25:00,116.0,116.08,115.97,115.97,8471.0,100.13,100.199,100.1041,100.1041,8471.0
2019-11-20 13:30:00,115.98,115.98,115.89,115.97,4210.0,100.1127,100.1127,100.035,100.1041,4210.0
2019-11-20 13:35:00,115.98,116.0,115.92,115.92,8383.0,100.1127,100.13,100.0609,100.0609,8383.0
2019-11-20 13:40:00,115.91,116.02,115.91,115.98,33859.0,100.0523,100.1472,100.0523,100.1127,33859.0
2019-11-20 13:45:00,115.99,116.08,115.99,116.08,8508.0,100.1213,100.199,100.1213,100.199,8508.0
2019-11-20 13:50:00,116.09,116.27,116.07,116.24,27490.0,100.2076,100.363,100.1904,100.3371,27490.0
2019-11-20 13:55:00,116.19,116.22,116.14,116.22,11568.0,100.294,100.3199,100.2508,100.3199,11568.0
2019-11-20 14:00:00,116.22,116.25,116.15,116.19,8223.0,100.3199,100.3458,100.2594,100.294,8223.0
2019-11-20 14:05:00,116.18,116.21,116.12,116.18,5005.0,100.2853,100.3112,100.2335,100.2853,5005.0
2019-11-20 14:10:00,116.21,116.27,116.21,116.22,8092.0,100.3112,100.363,100.3112,100.3199,8092.0
2019-11-20 14:15:00,116.21,116.28,116.19,116.28,20038.0,100.3112,100.3717,100.294,100.3717,20038.0
2019-11-20 14:20:00,116.3,116.32,116.26,116.27,5316.0,100.3889,100.4062,100.3544,100.363,5316.0
2019-11-20 14:25:00,116.28,116.38,116.27,116.36,4023.0,100.3717,100.458,100.363,100.4407,4023.0
2019-11-20 14:30:00,116.37,116.43,116.37,116.38,5092.0,100.4493,100.5011,100.4493,100.458,5092.0
2019-11-20 14:35:00,116.4,116.44,116.4,116.43,4391.0,100.4752,100.5098,100.4752,100.5011,4391.0
2019-11-20 14:40:00,116.43,116.47,116.41,116.45,31157.0,100.5011,100.5357,100.4839,100.5184,31157.0
2019-11-20 14:45:00,116.44,116.46,116.34,116.38,16007.0,100.5098,100.527,100.4234,100.458,16007.0
2019-11-20 14:50:00,116.39,116.41,116.35,116.35,7449.0,100.4666,100.4839,100.4321,100.4321,7449.0
2019-11-20 14:55:00,116.37,116.41,116.35,116.36,14438.0,100.4493,100.4839,100.4321,100.4407,14438.0
2019-11-20 15:00:00,116.37,116.4,116.32,116.36,6867.0,100.4493,100.4752,100.4062,100.4407,6867.0
2019-11-20 15:05:00,116.35,116.42,116.34,116.39,3977.0,100.4321,100.4925,100.4234,100.4666,3977.0
2019-11-20 15:10:00,116.42,116.5,116.4,116.49,146776.0,100.4925,100.5616,100.4752,100.5529,146776.0
2019-11-20 15:15:00,116.47,116.49,116.41,116.42,15191.0,100.5357,100.5529,100.4839,100.4925,15191.0
2019-11-20 15:20:00,116.41,116.45,116.35,116.45,14944.0,100.4839,100.5184,100.4321,100.5184,14944.0
2019-11-20 15:25:00,116.45,116.46,116.38,116.39,4684.0,100.5184,100.527,100.458,100.4666,4684.0
2019-11-20 15:30:00,116.36,116.37,116.33,116.35,6711.0,100.4407,100.4493,100.4148,100.4321,6711.0
2019-11-20 15:35:00,116.33,116.35,116.3,116.33,8289.0,100.4148,100.4321,100.3889,100.4148,8289.0
2019-11-20 15:40:00,116.35,116.47,116.34,116.46,21279.0,100.4321,100.5357,100.4234,100.527,21279.0
2019-11-20 15:45:00,116.45,116.49,116.45,116.45,10481.0,100.5184,100.5529,100.5184,100.5184,10481.0
2019-11-20 15:50:00,116.45,116.45,116.37,116.45,45062.0,100.5184,100.5184,100.4493,100.5184,45062.0
2019-11-20 15:55:00,116.45,116.52,116.37,116.44,85448.0,100.5184,100.5788,100.4493,100.5098,85448.0
2019-11-21 09:30:00,116.56,116.58,116.35,116.54,68038.0,100.6133,100.6306,100.4321,100.5961,68038.0
2019-11-21 09:35:00,116.36,116.4,116.31,116.39,3529.0,100.4407,100.4752,100.3975,100.4666,3529.0
2019-11-21 09:40:00,116.3,116.32,116.22,116.25,3481.0,100.3889,100.4062,100.3199,100.3458,3481.0
2019-11-21 09:45:00,116.31,116.37,116.25,116.26,4207.0,100.3975,100.4493,100.3458,100.3544,4207.0
2019-11-21 09:50:00,116.28,116.42,116.27,116.34,9106.0,100.3717,100.4925,100.363,100.4234,9106.0
2019-11-21 09:55:00,116.35,116.42,116.35,116.38,14085.0,100.4321,100.4925,100.4321,100.458,14085.0
2019-11-21 10:00:00,116.36,116.39,116.3,116.34,14876.0,100.4407,100.4666,100.3889,100.4234,14876.0
2019-11-21 10:05:00,116.3,116.41,116.3,116.38,9367.0,100.3889,100.4839,100.3889,100.458,9367.0
2019-11-21 10:10:00,116.38,116.38,116.29,116.32,3522.0,100.458,100.458,100.3803,100.4062,3522.0
2019-11-21 10:15:00,116.32,116.33,116.11,116.11,7174.0,100.4062,100.4148,100.2249,100.2249,7174.0
2019-11-21 10:20:00,116.09,116.11,116.05,116.09,6444.0,100.2076,100.2249,100.1731,100.2076,6444.0
2019-11-21 10:25:00,116.08,116.15,116.05,116.1,5461.0,100.199,100.2594,100.1731,100.2163,5461.0
2019-11-21 10:30:00,116.07,116.13,116.02,116.07,9313.0,100.1904,100.2422,100.1472,100.1904,9313.0
2019-11-21 10:35:00,116.08,116.19,116.07,116.16,5104.0,100.199,100.294,100.1904,100.2681,5104.0
2019-11-21 10:40:00,116.18,116.24,116.18,116.23,221136.0,100.2853,100.3371,100.2853,100.3285,221136.0
2019-11-21 10:45:00,116.23,116.26,116.22,116.25,5964.0,100.3285,100.3544,100.3199,100.3458,5964.0
2019-11-21 10:50:00,116.24,116.27,116.19,116.21,18947.0,100.3371,100.363,100.294,100.3112,18947.0
2019-11-21 10:55:00,116.21,116.3,116.2,116.27,14112.0,100.3112,100.3889,100.3026,100.363,14112.0
2019-11-21 11:00:00,116.28,116.35,116.22,116.35,12313.0,100.3717,100.4321,100.3199,100.4321,12313.0
2019-11-21 11:05:00,116.29,116.35,116.28,116.3,93748.0,100.3803,100.4321,100.3717,100.3889,93748.0
2019-11-21 11:10:00,116.28,116.29,116.24,116.24,7546.0,100.3717,100.3803,100.3371,100.3371,7546.0
2019-11-21 11:15:00,116.24,116.27,116.22,116.26,27817.0,100.3371,100.363,100.3199,100.3544,27817.0
2019-11-21 11:20:00,116.24,116.31,116.23,116.31,6043.0,100.3371,100.3975,100.3285,100.3975,6043.0
2019-11-21 11:25:00,116.31,116.34,116.28,116.28,6444.0,100.3975,100.4234,100.3717,100.3717,6444.0
2019-11-21 11:30:00,116.27,116.35,116.24,116.24,2182.0,100.363,100.4321,100.3371,100.3371,2182.0
2019-11-21 11:35:00,116.24,116.26,116.23,116.26,2990.0,100.3371,100.3544,100.3285,100.3544,2990.0
2019-11-21 11:40:00,116.25,116.28,116.24,116.28,3297.0,100.3458,100.3717,100.3371,100.3717,3297.0
2019-11-21 11:45:00,116.28,116.34,116.28,116.32,3043.0,100.3717,100.4234,100.3717,100.4062,3043.0
2019-11-21 11:50:00,116.33,116.33,116.27,116.31,2488.0,100.4148,100.4148,100.363,100.3975,2488.0
2019-11-21 11:55:00,116.33,116.34,116.29,116.3,5130.0,100.4148,100.4234,100.3803,100.3889,5130.0
2019-11-21 12:00:00,116.28,116.36,116.27,116.36,5499.0,100.3717,100.4407,100.363,100.4407,5499.0
2019-11-21 12:05:00,116.41,116.44,116.39,116.44,12468.0,100.4839,100.5098,100.4666,100.5098,12468.0
2019-11-21 12:10:00,116.46,116.49,116.45,116.47,5836.0,100.527,100.5529,100.5184,100.5357,5836.0
2019-11-21 12:15:00,116.48,116.52,116.48,116.51,2208.0,100.5443,100.5788,100.5443,100.5702,2208.0
2019-11-21 12:20:00,116.51,116.53,116.5,116.51,3472.0,100.5702,100.5875,100.5616,100.5702,3472.0
2019-11-21 12:25:00,116.48,116.52,116.47,116.49,6708.0,100.5443,100.5788,100.5357,100.5529,6708.0
2019-11-21 12:30:00,116.49,116.54,116.45,116.51,50962.0,100.5529,100.5961,100.5184,100.5702,50962.0
2019-11-21 12:35:00,116.53,116.61,116.52,116.61,6996.0,100.5875,100.6565,100.5788,100.6565,6996.0
2019-11-21 12:40:00,116.6,116.65,116.6,116.62,2689.0,100.6479,100.691,100.6479,100.6651,2689.0
2019-11-21 12:45:00,116.63,116.63,116.58,116.59,2076.0,100.6738,100.6738,100.6306,100.6392,2076.0
2019-11-21 12:50:00,116.58,116.58,116.55,116.57,4838.0,100.6306,100.6306,100.6047,100.622,4838.0
2019-11-21 12:55:00,116.58,116.59,116.54,116.59,5875.0,100.6306,100.6392,100.5961,100.6392,5875.0
2019-11-21 13:00:00,116.59,116.63,116.58,116.59,5116.0,100.6392,100.6738,100.6306,100.6392,5116.0
2019-11-21 13:05:00,116.59,116.62,116.58,116.61,9645.0,100.6392,100.6651,100.6306,100.6565,9645.0
2019-11-21 13:10:00,116.62,116.63,116.59,116.6,15417.0,100.6651,100.6738,100.6392,100.6479,15417.0
2019-11-21 13:15:00,116.61,116.61,116.59,116.61,1506.0,100.6565,100.6565,100.6392,100.6565,1506.0
2019-11-21 13:20:00,116.6,116.61,116.55,116.56,4294.0,100.6479,100.6565,100.6047,100.6133,4294.0
2019-11-21 13:25:00,116.58,116.6,116.57,116.59,2636.0,100.6306,100.6479,100.622,100.6392,2636.0
2019-11-21 13:30:00,116.61,116.62,116.58,116.61,414347.0,100.6565,100.6651,100.6306,100.6565,414347.0
2019-11-21 13:35:00,116.6,116.6,116.57,116.58,14093.0,100.6479,100.6479,100.622,100.6306,14093.0
2019-11-21 13:40:00,116.59,116.6,116.56,116.57,4040.0,100.6392,100.6479,100.6133,100.622,4040.0
2019-11-21 13:45:00,116.56,116.59,116.56,116.58,38083.0,100.6133,100.6392,100.6133,100.6306,38083.0
2019-11-21 13:50:00,116.59,116.62,116.58,116.58,6084.0,100.6392,100.6651,100.6306,100.6306,6084.0
2019-11-21 13:55:00,116.58,116.59,116.56,116.57,8488.0,100.6306,100.6392,100.6133,100.622,8488.0
2019-11-21 14:00:00,116.58,116.59,116.48,116.52,12086.0,100.6306,100.6392,100.5443,100.5788,12086.0
2019-11-21 14:05:00,116.51,116.63,116.48,116.6,11901.0,100.5702,100.6738,100.5443,100.6479,11901.0
2019-11-21 14:10:00,116.6,116.61,116.56,116.61,7745.0,100.6479,100.6565,100.6133,100.6565,7745.0
2019-11-21 14:15:00,116.59,116.61,116.58,116.61,3867.0,100.6392,100.6565,100.6306,100.6565,3867.0
2019-11-21 14:20:00,116.62,116.65,116.61,116.64,6296.0,100.6651,100.691,100.6565,100.6824,6296.0
2019-11-21 14:25:00,116.63,116.65,116.62,116.62,6204.0,100.6738,100.691,100.6651,100.6651,6204.0
2019-11-21 14:30:00,116.64,116.67,116.63,116.67,18712.0,100.6824,100.7083,100.6738,100.7083,18712.0
2019-11-21 14:35:00,116.66,116.67,116.64,116.66,8965.0,100.6997,100.7083,100.6824,100.6997,8965.0
2019-11-21 14:40:00,116.66,116.67,116.64,116.64,9297.0,100.6997,100.7083,100.6824,100.6824,9297.0
2019-11-21 14:45:00,116.64,116.67,116.63,116.67,6945.0,100.6824,100.7083,100.6738,100.7083,6945.0
2019-11-21 14:50:00,116.66,116.67,116.63,116.66,8850.0,100.6997,100.7083,100.6738,100.6997,8850.0
2019-11-21 14:55:00,116.66,116.67,116.64,116.65,7866.0,100.6997,100.7083,100.6824,100.691,7866.0
2019-11-21 15:00:00,116.66,116.66,116.64,116.65,9014.0,100.6997,100.6997,100.6824,100.691,9014.0
2019-11-21 15:05:00,116.62,116.62,116.56,116.59,20137.0,100.6651,100.6651,100.6133,100.6392,20137.0
2019-11-21 15:10:00,116.6,116.62,116.58,116.62,3919.0,100.6479,100.6651,100.6306,100.6651,3919.0
2019-11-21 15:15:00,116.62,116.63,116.59,116.61,2497.0,100.6651,100.6738,100.6392,100.6565,2497.0
2019-11-21 15:20:00,116.62,116.66,116.6,116.63,4937.0,100.6651,100.6997,100.6479,100.6738,4937.0
2019-11-21 15:25:00,116.63,116.65,116.59,116.6,41452.0,100.6738,100.691,100.6392,100.6479,41452.0
2019-11-21 15:30:00,116.59,116.62,116.57,116.57,30455.0,100.6392,100.6651,100.622,100.622,30455.0
2019-11-21 15:35:00,116.61,116.62,116.52,116.53,22417.0,100.6565,100.6651,100.5788,100.5875,22417.0
2019-11-21 15:40:00,116.54,116.56,116.48,116.55,17333.0,100.5961,100.6133,100.5443,100.6047,17333.0
2019-11-21 15:45:00,116.53,116.54,116.5,116.51,5181.0,100.5875,100.5961,100.5616,100.5702,5181.0
2019-11-21 15:50:00,116.5,116.5,116.39,116.42,17753.0,100.5616,100.5616,100.4666,100.4925,17753.0
2019-11-21 15:55:00,116.45,116.56,116.45,116.54,38954.0,100.5184,100.6133,100.5184,100.5961,38954.0
2019-11-22 09:30:00,116.82,116.91,116.71,116.77,60408.0,100.8378,100.9155,100.7428,100.7946,60408.0
2019-11-22 09:35:00,116.77,116.89,116.77,116.87,5588.0,100.7946,100.8982,100.7946,100.8809,5588.0
2019-11-22 09:40:00,116.85,116.86,116.77,116.79,4561.0,100.8637,100.8723,100.7946,100.8119,4561.0
2019-11-22 09:45:00,116.76,116.91,116.76,116.91,4127.0,100.786,100.9155,100.786,100.9155,4127.0
2019-11-22 09:50:00,116.9,116.99,116.9,116.98,5723.0,100.9068,100.9845,100.9068,100.9759,5723.0
2019-11-22 09:55:00,116.98,117.03,116.96,117.02,7503.0,100.9759,101.019,100.9586,101.0104,7503.0
2019-11-22 10:00:00,116.99,117.0,116.95,116.98,12530.0,100.9845,100.9932,100.95,100.9759,12530.0
2019-11-22 10:05:00,116.98,116.99,116.91,116.94,5744.0,100.9759,100.9845,100.9155,100.9414,5744.0
2019-11-22 10:10:00,116.93,116.95,116.86,116.86,11025.0,100.9327,100.95,100.8723,100.8723,11025.0
2019-11-22 10:15:00,116.9,116.91,116.87,116.87,17418.0,100.9068,100.9155,100.8809,100.8809,17418.0
2019-11-22 10:20:00,116.86,116.93,116.86,116.89,4630.0,100.8723,100.9327,100.8723,100.8982,4630.0
2019-11-22 10:25:00,116.93,116.96,116.83,116.84,6747.0,100.9327,100.9586,100.8464,100.855,6747.0
2019-11-22 10:30:00,116.82,116.86,116.82,116.86,12652.0,100.8378,100.8723,100.8378,100.8723,12652.0
2019-11-22 10:35:00,116.84,116.88,116.79,116.82,2885.0,100.855,100.8896,100.8119,100.8378,2885.0
2019-11-22 10:40:00,116.84,116.87,116.77,116.83,3641.0,100.855,100.8809,100.7946,100.8464,3641.0
2019-11-22 10:45:00,116.82,116.85,116.81,116.84,2207.0,100.8378,100.8637,100.8291,100.855,2207.0
2019-11-22 10:50:00,116.83,116.83,116.75,116.75,3960.0,100.8464,100.8464,100.7774,100.7774,3960.0
2019-11-22 10:55:00,116.76,116.81,116.76,116.8,2660.0,100.786,100.8291,100.786,100.8205,2660.0
2019-11-22 11:00:00,116.78,116.79,116.64,116.67,6552.0,100.8032,100.8119,100.6824,100.7083,6552.0
2019-11-22 11:05:00,116.66,116.68,116.62,116.68,4259.0,100.6997,100.7169,100.6651,100.7169,4259.0
2019-11-22 11:10:00,116.72,116.72,116.66,116.66,3011.0,100.7515,100.7515,100.6997,100.6997,3011.0
2019-11-22 11:15:00,116.66,116.68,116.59,116.61,5026.0,100.6997,100.7169,100.6392,100.6565,5026.0
2019-11-22 11:20:00,116.61,116.68,116.61,116.68,12868.0,100.6565,100.7169,100.6565,100.7169,12868.0
2019-11-22 11:25:00,116.67,116.72,116.66,116.71,7771.0,100.7083,100.7515,100.6997,100.7428,7771.0
2019-11-22 11:30:00,116.71,116.74,116.69,116.7,8144.0,100.7428,100.7687,100.7256,100.7342,8144.0
2019-11-22 11:35:00,116.71,116.76,116.71,116.76,1025.0,100.7428,100.786,100.7428,100.786,1025.0
2019-11-22 11:40:00,116.78,116.78,116.76,116.77,3449.0,100.8032,100.8032,100.786,100.7946,3449.0
2019-11-22 11:45:00,116.77,116.84,116.76,116.83,3572.0,100.7946,100.855,100.786,100.8464,3572.0
2019-11-22 11:50:00,116.84,116.88,116.83,116.85,10384.0,100.855,100.8896,100.8464,100.8637,10384.0
2019-11-22 11:55:00,116.86,116.87,116.83,116.83,4194.0,100.8723,100.8809,100.8464,100.8464,4194.0
2019-11-22 12:00:00,116.85,116.9,116.85,116.89,3989.0,100.8637,100.9068,100.8637,100.8982,3989.0
2019-11-22 12:05:00,116.91,116.95,116.91,116.95,6236.0,100.9155,100.95,100.9155,100.95,6236.0
2019-11-22 12:10:00,116.94,116.95,116.91,116.92,4748.0,100.9414,100.95,100.9155,100.9241,4748.0
2019-11-22 12:15:00,116.93,116.93,116.83,116.88,7069.0,100.9327,100.9327,100.8464,100.8896,7069.0
2019-11-22 12:20:00,116.88,116.94,116.86,116.91,5836.0,100.8896,100.9414,100.8723,100.9155,5836.0
2019-11-22 12:25:00,116.93,116.94,116.9,116.93,7055.0,100.9327,100.9414,100.9068,100.9327,7055.0
2019-11-22 12:30:00,116.92,116.93,116.9,116.9,5297.0,100.9241,100.9327,100.9068,100.9068,5297.0
2019-11-22 12:35:00,116.9,116.93,116.9,116.9,1352.0,100.9068,100.9327,100.9068,100.9068,1352.0
2019-11-22 12:40:00,116.92,116.94,116.92,116.93,5188.0,100.9241,100.9414,100.9241,100.9327,5188.0
2019-11-22 12:45:00,116.93,116.94,116.92,116.93,3984.0,100.9327,100.9414,100.9241,100.9327,3984.0
2019-11-22 12:50:00,116.91,116.94,116.91,116.94,1344.0,100.9155,100.9414,100.9155,100.9414,1344.0
2019-11-22 12:55:00,116.96,116.98,116.95,116.97,5775.0,100.9586,100.9759,100.95,100.9673,5775.0
2019-11-22 13:00:00,116.95,116.98,116.95,116.98,3190.0,100.95,100.9759,100.95,100.9759,3190.0
2019-11-22 13:05:00,116.99,116.99,116.97,116.99,7101.0,100.9845,100.9845,100.9673,100.9845,7101.0
2019-11-22 13:10:00,116.98,117.0,116.97,116.99,5863.0,100.9759,100.9932,100.9673,100.9845,5863.0
2019-11-22 13:15:00,116.99,116.99,116.98,116.99,794.0,100.9845,100.9845,100.9759,100.9845,794.0
2019-11-22 13:20:00,116.99,117.03,116.98,117.02,4820.0,100.9845,101.019,100.9759,101.0104,4820.0
2019-11-22 13:25:00,117.02,117.02,116.97,116.98,11125.0,101.0104,101.0104,100.9673,100.9759,11125.0
2019-11-22 13:30:00,116.99,117.01,116.98,116.99,8739.0,100.9845,101.0018,100.9759,100.9845,8739.0
2019-11-22 13:35:00,116.99,117.01,116.98,116.99,2984.0,100.9845,101.0018,100.9759,100.9845,2984.0
2019-11-22 13:40:00,116.98,117.01,116.97,116.99,42860.0,100.9759,101.0018,100.9673,100.9845,42860.0
2019-11-22 13:45:00,117.01,117.04,117.0,117.01,14454.0,101.0018,101.0277,100.9932,101.0018,14454.0
2019-11-22 13:50:00,117.0,117.01,116.97,116.99,13586.0,100.9932,101.0018,100.9673,100.9845,13586.0
2019-11-22 13:55:00,116.99,117.04,116.97,117.04,6392.0,100.9845,101.0277,100.9673,101.0277,6392.0
2019-11-22 14:00:00,117.05,117.05,116.96,116.97,46800.0,101.0363,101.0363,100.9586,100.9673,46800.0
2019-11-22 14:05:00,116.98,117.0,116.98,116.99,12302.0,100.9759,100.9932,100.9759,100.9845,12302.0
2019-11-22 14:10:00,116.99,117.0,116.98,116.99,5288.0,100.9845,100.9932,100.9759,100.9845,5288.0
2019-11-22 14:15:00,116.99,117.01,116.98,117.0,4604.0,100.9845,101.0018,100.9759,100.9932,4604.0
2019-11-22 14:20:00,117.0,117.03,116.98,117.0,5566.0,100.9932,101.019,100.9759,100.9932,5566.0
2019-11-22 14:25:00,117.0,117.01,116.98,117.0,17912.0,100.9932,101.0018,100.9759,100.9932,17912.0
2019-11-22 14:30:00,117.0,117.03,116.98,117.01,13319.0,100.9932,101.019,100.9759,101.0018,13319.0
2019-11-22 14:35:00,117.03,117.03,117.0,117.03,6431.0,101.019,101.019,100.9932,101.019,6431.0
2019-11-22 14:40:00,117.01,117.03,117.0,117.02,1747.0,101.0018,101.019,100.9932,101.0104,1747.0
2019-11-22 14:45:00,117.03,117.04,117.0,117.02,9782.0,101.019,101.0277,100.9932,101.0104,9782.0
2019-11-22 14:50:00,117.02,117.03,116.99,117.0,22309.0,101.0104,101.019,100.9845,100.9932,22309.0
2019-11-22 14:55:00,117.0,117.01,116.97,116.97,6171.0,100.9932,101.0018,100.9673,100.9673,6171.0
2019-11-22 15:00:00,117.0,117.02,116.97,116.98,9052.0,100.9932,101.0104,100.9673,100.9759,9052.0
2019-11-22 15:05:00,116.98,116.99,116.96,116.98,1711.0,100.9759,100.9845,100.9586,100.9759,1711.0
2019-11-22 15:10:00,116.98,117.01,116.97,117.01,8920.0,100.9759,101.0018,100.9673,101.0018,8920.0
2019-11-22 15:15:00,117.0,117.02,116.97,117.02,14461.0,100.9932,101.0104,100.9673,101.0104,14461.0
2019-11-22 15:20:00,116.99,117.03,116.99,117.0,8468.0,100.9845,101.019,100.9845,100.9932,8468.0
2019-11-22 15:25:00,117.0,117.01,116.98,116.99,13004.0,100.9932,101.0018,100.9759,100.9845,13004.0
2019-11-22 15:30:00,116.98,117.01,116.96,116.97,3127.0,100.9759,101.0018,100.9586,100.9673,3127.0
2019-11-22 15:35:00,116.98,116.99,116.95,116.97,21087.0,100.9759,100.9845,100.95,100.9673,21087.0
2019-11-22 15:40:00,116.95,116.97,116.93,116.96,4641.0,100.95,100.9673,100.9327,100.9586,4641.0
2019-11-22 15:45:00,116.95,116.99,116.92,116.94,32570.0,100.95,100.9845,100.9241,100.9414,32570.0
2019-11-22 15:50:00,116.92,116.94,116.88,116.93,21296.0,100.9241,100.9414,100.8896,100.9327,21296.0
2019-11-22 15:55:00,116.93,116.99,116.93,116.96,53427.0,100.9327,100.9845,100.9327,100.9586,53427.0
2019-11-25 09:30:00,117.32,117.41,117.24,117.34,83558.0,101.2694,101.3471,101.2003,101.2866,83558.0
2019-11-25 09:35:00,117.33,117.35,117.27,117.31,9035.0,101.278,101.2953,101.2262,101.2607,9035.0
2019-11-25 09:40:00,117.34,117.43,117.33,117.41,1638.0,101.2866,101.3643,101.278,101.3471,1638.0
2019-11-25 09:45:00,117.47,117.47,117.37,117.44,2916.0,101.3988,101.3988,101.3125,101.373,2916.0
2019-11-25 09:50:00,117.43,117.47,117.43,117.47,11288.0,101.3643,101.3988,101.3643,101.3988,11288.0
2019-11-25 09:55:00,117.46,117.5,117.45,117.46,20875.0,101.3902,101.4247,101.3816,101.3902,20875.0
2019-11-25 10:00:00,117.5,117.52,117.46,117.52,20845.0,101.4247,101.442,101.3902,101.442,20845.0
2019-11-25 10:05:00,117.52,117.57,117.51,117.57,24887.0,101.442,101.4852,101.4334,101.4852,24887.0
2019-11-25 10:10:00,117.55,117.6,117.55,117.59,11548.0,101.4679,101.5111,101.4679,101.5024,11548.0
2019-11-25 10:15:00,117.6,117.61,117.57,117.59,3907.0,101.5111,101.5197,101.4852,101.5024,3907.0
2019-11-25 10:20:00,117.58,117.58,117.53,117.56,4775.0,101.4938,101.4938,101.4506,101.4765,4775.0
2019-11-25 10:25:00,117.55,117.56,117.54,117.55,6928.0,101.4679,101.4765,101.4593,101.4679,6928.0
2019-11-25 10:30:00,117.55,117.63,117.55,117.61,2150.0,101.4679,101.537,101.4679,101.5197,2150.0
2019-11-25 10:35:00,117.58,117.6,117.57,117.58,5150.0,101.4938,101.5111,101.4852,101.4938,5150.0
2019-11-25 10:40:00,117.59,117.61,117.56,117.6,5251.0,101.5024,101.5197,101.4765,101.5111,5251.0
2019-11-25 10:45:00,117.6,117.6,117.54,117.57,20933.0,101.5111,101.5111,101.4593,101.4852,20933.0
2019-11-25 10:50:00,117.55,117.55,117.51,117.55,2864.0,101.4679,101.4679,101.4334,101.4679,2864.0
2019-11-25 10:55:00,117.55,117.55,117.47,117.47,26225.0,101.4679,101.4679,101.3988,101.3988,26225.0
2019-11-25 11:00:00,117.49,117.5,117.42,117.42,34429.0,101.4161,101.4247,101.3557,101.3557,34429.0
2019-11-25 11:05:00,117.42,117.43,117.36,117.37,5327.0,101.3557,101.3643,101.3039,101.3125,5327.0
2019-11-25 11:10:00,117.37,117.42,117.35,117.4,4937.0,101.3125,101.3557,101.2953,101.3384,4937.0
2019-11-25 11:15:00,117.41,117.42,117.38,117.41,5247.0,101.3471,101.3557,101.3212,101.3471,5247.0
2019-11-25 11:20:00,117.42,117.48,117.41,117.47,10809.0,101.3557,101.4075,101.3471,101.3988,10809.0
2019-11-25 11:25:00,117.47,117.48,117.45,117.47,2658.0,101.3988,101.4075,101.3816,101.3988,2658.0
2019-11-25 11:30:00,117.46,117.47,117.43,117.46,30841.0,101.3902,101.3988,101.3643,101.3902,30841.0
2019-11-25 11:35:00,117.46,117.48,117.46,117.46,2084.0,101.3902,101.4075,101.3902,101.3902,2084.0
2019-11-25 11:40:00,117.46,117.49,117.45,117.48,5281.0,101.3902,101.4161,101.3816,101.4075,5281.0
2019-11-25 11:45:00,117.49,117.49,117.47,117.48,1942.0,101.4161,101.4161,101.3988,101.4075,1942.0
2019-11-25 11:50:00,117.49,117.49,117.45,117.47,7419.0,101.4161,101.4161,101.3816,101.3988,7419.0
2019-11-25 11:55:00,117.45,117.45,117.43,117.45,6659.0,101.3816,101.3816,101.3643,101.3816,6659.0
2019-11-25 12:00:00,117.44,117.47,117.44,117.44,14299.0,101.373,101.3988,101.373,101.373,14299.0
2019-11-25 12:05:00,117.45,117.45,117.42,117.44,3503.0,101.3816,101.3816,101.3557,101.373,3503.0
2019-11-25 12:10:00,117.44,117.45,117.43,117.43,2761.0,101.373,101.3816,101.3643,101.3643,2761.0
2019-11-25 12:15:00,117.43,117.43,117.41,117.43,6526.0,101.3643,101.3643,101.3471,101.3643,6526.0
2019-11-25 12:20:00,117.42,117.46,117.42,117.46,3300.0,101.3557,101.3902,101.3557,101.3902,3300.0
2019-11-25 12:25:00,117.47,117.47,117.44,117.44,15895.0,101.3988,101.3988,101.373,101.373,15895.0
2019-11-25 12:30:00,117.45,117.48,117.44,117.48,6769.0,101.3816,101.4075,101.373,101.4075,6769.0
2019-11-25 12:35:00,117.48,117.48,117.46,117.48,3057.0,101.4075,101.4075,101.3902,101.4075,3057.0
2019-11-25 12:40:00,117.48,117.48,117.45,117.45,5559.0,101.4075,101.4075,101.3816,101.3816,5559.0
2019-11-25 12:45:00,117.45,117.49,117.45,117.48,7742.0,101.3816,101.4161,101.3816,101.4075,7742.0
2019-11-25 12:50:00,117.5,117.5,117.47,117.49,6714.0,101.4247,101.4247,101.3988,101.4161,6714.0
2019-11-25 12:55:00,117.5,117.52,117.49,117.51,4276.0,101.4247,101.442,101.4161,101.4334,4276.0
2019-11-25 13:00:00,117.52,117.57,117.52,117.55,5721.0,101.442,101.4852,101.442,101.4679,5721.0
2019-11-25 13:05:00,117.56,117.56,117.54,117.54,3104.0,101.4765,101.4765,101.4593,101.4593,3104.0
2019-11-25 13:10:00,117.54,117.55,117.52,117.53,11123.0,101.4593,101.4679,101.442,101.4506,11123.0
2019-11-25 13:15:00,117.52,117.55,117.52,117.53,2414.0,101.442,101.4679,101.442,101.4506,2414.0
2019-11-25 13:20:00,117.54,117.55,117.52,117.55,4748.0,101.4593,101.4679,101.442,101.4679,4748.0
2019-11-25 13:25:00,117.56,117.56,117.52,117.52,27065.0,101.4765,101.4765,101.442,101.442,27065.0
2019-11-25 13:30:00,117.52,117.53,117.51,117.52,6244.0,101.442,101.4506,101.4334,101.442,6244.0
2019-11-25 13:35:00,117.51,117.54,117.51,117.54,46421.0,101.4334,101.4593,101.4334,101.4593,46421.0
2019-11-25 13:40:00,117.55,117.55,117.52,117.52,6853.0,101.4679,101.4679,101.442,101.442,6853.0
2019-11-25 13:45:00,117.52,117.52,117.5,117.51,3112.0,101.442,101.442,101.4247,101.4334,3112.0
2019-11-25 13:50:00,117.51,117.53,117.5,117.51,4957.0,101.4334,101.4506,101.4247,101.4334,4957.0
2019-11-25 13:55:00,117.51,117.53,117.5,117.53,9150.0,101.4334,101.4506,101.4247,101.4506,9150.0
2019-11-25 14:00:00,117.52,117.53,117.5,117.52,10296.0,101.442,101.4506,101.4247,101.442,10296.0
2019-11-25 14:05:00,117.51,117.51,117.49,117.5,5016.0,101.4334,101.4334,101.4161,101.4247,5016.0
2019-11-25 14:10:00,117.51,117.55,117.5,117.54,13555.0,101.4334,101.4679,101.4247,101.4593,13555.0
2019-11-25 14:15:00,117.54,117.55,117.53,117.54,10642.0,101.4593,101.4679,101.4506,101.4593,10642.0
2019-11-25 14:20:00,117.52,117.53,117.5,117.52,9765.0,101.442,101.4506,101.4247,101.442,9765.0
2019-11-25 14:25:00,117.53,117.53,117.51,117.52,3279.0,101.4506,101.4506,101.4334,101.442,3279.0
2019-11-25 14:30:00,117.5,117.51,117.49,117.49,13142.0,101.4247,101.4334,101.4161,101.4161,13142.0
2019-11-25 14:35:00,117.48,117.52,117.47,117.52,35065.0,101.4075,101.442,101.3988,101.442,35065.0
2019-11-25 14:40:00,117.52,117.52,117.5,117.5,8585.0,101.442,101.442,101.4247,101.4247,8585.0
2019-11-25 14:45:00,117.5,117.51,117.49,117.51,24280.0,101.4247,101.4334,101.4161,101.4334,24280.0
2019-11-25 14:50:00,117.51,117.53,117.48,117.53,11886.0,101.4334,101.4506,101.4075,101.4506,11886.0
2019-11-25 14:55:00,117.52,117.52,117.5,117.5,11435.0,101.442,101.442,101.4247,101.4247,11435.0
2019-11-25 15:00:00,117.52,117.52,117.5,117.52,4727.0,101.442,101.442,101.4247,101.442,4727.0
2019-11-25 15:05:00,117.52,117.53,117.51,117.51,9222.0,101.442,101.4506,101.4334,101.4334,9222.0
2019-11-25 15:10:00,117.51,117.55,117.5,117.54,7209.0,101.4334,101.4679,101.4247,101.4593,7209.0
2019-11-25 15:15:00,117.54,117.55,117.51,117.54,9915.0,101.4593,101.4679,101.4334,101.4593,9915.0
2019-11-25 15:20:00,117.55,117.6,117.55,117.6,11078.0,101.4679,101.5111,101.4679,101.5111,11078.0
2019-11-25 15:25:00,117.59,117.61,117.59,117.61,6850.0,101.5024,101.5197,101.5024,101.5197,6850.0
2019-11-25 15:30:00,117.63,117.65,117.59,117.59,83592.0,101.537,101.5542,101.5024,101.5024,83592.0
2019-11-25 15:35:00,117.6,117.61,117.57,117.59,4843.0,101.5111,101.5197,101.4852,101.5024,4843.0
2019-11-25 15:40:00,117.59,117.6,117.53,117.54,15386.0,101.5024,101.5111,101.4506,101.4593,15386.0
2019-11-25 15:45:00,117.54,117.6,117.52,117.56,13109.0,101.4593,101.5111,101.442,101.4765,13109.0
2019-11-25 15:50:00,117.52,117.65,117.51,117.65,17057.0,101.442,101.5542,101.4334,101.5542,17057.0
2019-11-25 15:55:00,117.65,117.66,117.58,117.62,23375.0,101.5542,101.5629,101.4938,101.5283,23375.0
2019-11-26 09:30:00,117.71,117.75,117.46,117.49,122596.0,101.606,101.6405,101.3902,101.4161,122596.0
2019-11-26 09:35:00,117.5,117.54,117.46,117.52,4010.0,101.4247,101.4593,101.3902,101.442,4010.0
2019-11-26 09:40:00,117.5,117.52,117.46,117.46,7154.0,101.4247,101.442,101.3902,101.3902,7154.0
2019-11-26 09:45:00,117.45,117.61,117.45,117.61,5383.0,101.3816,101.5197,101.3816,101.5197,5383.0
2019-11-26 09:50:00,117.6,117.68,117.59,117.66,3339.0,101.5111,101.5801,101.5024,101.5629,3339.0
2019-11-26 09:55:00,117.66,117.71,117.64,117.68,7775.0,101.5629,101.606,101.5456,101.5801,7775.0
2019-11-26 10:00:00,117.69,117.73,117.64,117.66,30536.0,101.5888,101.6233,101.5456,101.5629,30536.0
2019-11-26 10:05:00,117.64,117.65,117.59,117.64,4285.0,101.5456,101.5542,101.5024,101.5456,4285.0
2019-11-26 10:10:00,117.62,117.64,117.59,117.6,5873.0,101.5283,101.5456,101.5024,101.5111,5873.0
2019-11-26 10:15:00,117.6,117.6,117.57,117.58,2203.0,101.5111,101.5111,101.4852,101.4938,2203.0
2019-11-26 10:20:00,117.6,117.62,117.57,117.61,4825.0,101.5111,101.5283,101.4852,101.5197,4825.0
2019-11-26 10:25:00,117.61,117.62,117.6,117.6,1063.0,101.5197,101.5283,101.5111,101.5111,1063.0
2019-11-26 10:30:00,117.57,117.59,117.53,117.59,2865.0,101.4852,101.5024,101.4506,101.5024,2865.0
2019-11-26 10:35:00,117.57,117.59,117.57,117.57,7340.0,101.4852,101.5024,101.4852,101.4852,7340.0
2019-11-26 10:40:00,117.56,117.61,117.53,117.61,10022.0,101.4765,101.5197,101.4506,101.5197,10022.0
2019-11-26 10:45:00,117.62,117.64,117.58,117.63,9049.0,101.5283,101.5456,101.4938,101.537,9049.0
2019-11-26 10:50:00,117.62,117.62,117.55,117.56,14830.0,101.5283,101.5283,101.4679,101.4765,14830.0
2019-11-26 10:55:00,117.57,117.57,117.53,117.57,4560.0,101.4852,101.4852,101.4506,101.4852,4560.0
2019-11-26 11:00:00,117.57,117.58,117.51,117.52,5255.0,101.4852,101.4938,101.4334,101.442,5255.0
2019-11-26 11:05:00,117.53,117.57,117.53,117.54,3286.0,101.4506,101.4852,101.4506,101.4593,3286.0
2019-11-26 11:10:00,117.56,117.62,117.56,117.6,2366.0,101.4765,101.5283,101.4765,101.5111,2366.0
2019-11-26 11:15:00,117.6,117.64,117.58,117.58,2997.0,101.5111,101.5456,101.4938,101.4938,2997.0
2019-11-26 11:20:00,117.58,117.64,117.57,117.61,3802.0,101.4938,101.5456,101.4852,101.5197,3802.0
2019-11-26 11:25:00,117.6,117.64,117.6,117.63,25539.0,101.5111,101.5456,101.5111,101.537,25539.0
2019-11-26 11:30:00,117.62,117.64,117.58,117.59,2732.0,101.5283,101.5456,101.4938,101.5024,2732.0
2019-11-26 11:35:00,117.6,117.64,117.54,117.63,23007.0,101.5111,101.5456,101.4593,101.537,23007.0
2019-11-26 11:40:00,117.62,117.63,117.6,117.61,3659.0,101.5283,101.537,101.5111,101.5197,3659.0
2019-11-26 11:45:00,117.6,117.65,117.58,117.6,4965.0,101.5111,101.5542,101.4938,101.5111,4965.0
2019-11-26 11:50:00,117.61,117.63,117.61,117.62,2363.0,101.5197,101.537,101.5197,101.5283,2363.0
2019-11-26 11:55:00,117.63,117.66,117.62,117.63,5061.0,101.537,101.5629,101.5283,101.537,5061.0
2019-11-26 12:00:00,117.64,117.65,117.6,117.62,9683.0,101.5456,101.5542,101.5111,101.5283,9683.0
2019-11-26 12:05:00,117.62,117.66,117.61,117.65,4928.0,101.5283,101.5629,101.5197,101.5542,4928.0
2019-11-26 12:10:00,117.69,117.72,117.67,117.72,3380.0,101.5888,101.6146,101.5715,101.6146,3380.0
2019-11-26 12:15:00,117.72,117.73,117.67,117.69,4906.0,101.6146,101.6233,101.5715,101.5888,4906.0
2019-11-26 12:20:00,117.69,117.71,117.68,117.7,4089.0,101.5888,101.606,101.5801,101.5974,4089.0
2019-11-26 12:25:00,117.69,117.73,117.69,117.72,1160.0,101.5888,101.6233,101.5888,101.6146,1160.0
2019-11-26 12:30:00,117.73,117.74,117.71,117.72,9256.0,101.6233,101.6319,101.606,101.6146,9256.0
2019-11-26 12:35:00,117.71,117.74,117.69,117.74,8776.0,101.606,101.6319,101.5888,101.6319,8776.0
2019-11-26 12:40:00,117.73,117.74,117.71,117.72,24402.0,101.6233,101.6319,101.606,101.6146,24402.0
2019-11-26 12:45:00,117.74,117.74,117.69,117.7,10413.0,101.6319,101.6319,101.5888,101.5974,10413.0
2019-11-26 12:50:00,117.7,117.71,117.66,117.67,6061.0,101.5974,101.606,101.5629,101.5715,6061.0
2019-11-26 12:55:00,117.68,117.68,117.66,117.67,6013.0,101.5801,101.5801,101.5629,101.5715,6013.0
2019-11-26 13:00:00,117.67,117.67,117.63,117.63,3561.0,101.5715,101.5715,101.537,101.537,3561.0
2019-11-26 13:05:00,117.63,117.63,117.57,117.59,13754.0,101.537,101.537,101.4852,101.5024,13754.0
2019-11-26 13:10:00,117.59,117.59,117.54,117.55,3692.0,101.5024,101.5024,101.4593,101.4679,3692.0
2019-11-26 13:15:00,117.56,117.58,117.55,117.56,9994.0,101.4765,101.4938,101.4679,101.4765,9994.0
2019-11-26 13:20:00,117.57,117.61,117.55,117.56,2460.0,101.4852,101.5197,101.4679,101.4765,2460.0
2019-11-26 13:25:00,117.55,117.55,117.52,117.54,7563.0,101.4679,101.4679,101.442,101.4593,7563.0
2019-11-26 13:30:00,117.53,117.54,117.43,117.43,20639.0,101.4506,101.4593,101.3643,101.3643,20639.0
2019-11-26 13:35:00,117.44,117.5,117.44,117.48,20002.0,101.373,101.4247,101.373,101.4075,20002.0
2019-11-26 13:40:00,117.48,117.49,117.47,117.49,10181.0,101.4075,101.4161,101.3988,101.4161,10181.0
2019-11-26 13:45:00,117.49,117.49,117.45,117.46,12170.0,101.4161,101.4161,101.3816,101.3902,12170.0
2019-11-26 13:50:00,117.47,117.48,117.45,117.47,34800.0,101.3988,101.4075,101.3816,101.3988,34800.0
2019-11-26 13:55:00,117.49,117.51,117.49,117.5,4376.0,101.4161,101.4334,101.4161,101.4247,4376.0
2019-11-26 14:00:00,117.51,117.54,117.49,117.5,10935.0,101.4334,101.4593,101.4161,101.4247,10935.0
2019-11-26 14:05:00,117.5,117.54,117.5,117.54,5111.0,101.4247,101.4593,101.4247,101.4593,5111.0
2019-11-26 14:10:00,117.52,117.54,117.52,117.53,6553.0,101.442,101.4593,101.442,101.4506,6553.0
2019-11-26 14:15:00,117.54,117.55,117.53,117.54,4354.0,101.4593,101.4679,101.4506,101.4593,4354.0
2019-11-26 14:20:00,117.54,117.55,117.5,117.52,11740.0,101.4593,101.4679,101.4247,101.442,11740.0
2019-11-26 14:25:00,117.52,117.54,117.51,117.54,6829.0,101.442,101.4593,101.4334,101.4593,6829.0
2019-11-26 14:30:00,117.54,117.56,117.52,117.54,18414.0,101.4593,101.4765,101.442,101.4593,18414.0
2019-11-26 14:35:00,117.55,117.55,117.52,117.54,8222.0,101.4679,101.4679,101.442,101.4593,8222.0
2019-11-26 14:40:00,117.54,117.54,117.51,117.51,9511.0,101.4593,101.4593,101.4334,101.4334,9511.0
2019-11-26 14:45:00,117.51,117.56,117.5,117.56,27300.0,101.4334,101.4765,101.4247,101.4765,27300.0
2019-11-26 14:50:00,117.56,117.6,117.55,117.59,13355.0,101.4765,101.5111,101.4679,101.5024,13355.0
2019-11-26 14:55:00,117.6,117.6,117.57,117.57,17617.0,101.5111,101.5111,101.4852,101.4852,17617.0
2019-11-26 15:00:00,117.57,117.57,117.51,117.53,6451.0,101.4852,101.4852,101.4334,101.4506,6451.0
2019-11-26 15:05:00,117.52,117.53,117.47,117.5,8660.0,101.442,101.4506,101.3988,101.4247,8660.0
2019-11-26 15:10:00,117.49,117.5,117.45,117.48,8682.0,101.4161,101.4247,101.3816,101.4075,8682.0
2019-11-26 15:15:00,117.47,117.51,117.47,117.51,24503.0,101.3988,101.4334,101.3988,101.4334,24503.0
2019-11-26 15:20:00,117.51,117.52,117.46,117.47,21731.0,101.4334,101.442,101.3902,101.3988,21731.0
2019-11-26 15:25:00,117.47,117.52,117.46,117.52,18372.0,101.3988,101.442,101.3902,101.442,18372.0
2019-11-26 15:30:00,117.52,117.55,117.51,117.54,158307.0,101.442,101.4679,101.4334,101.4593,158307.0
2019-11-26 15:35:00,117.54,117.57,117.53,117.57,8980.0,101.4593,101.4852,101.4506,101.4852,8980.0
2019-11-26 15:40:00,117.56,117.61,117.55,117.61,7314.0,101.4765,101.5197,101.4679,101.5197,7314.0
2019-11-26 15:45:00,117.59,117.64,117.58,117.63,126036.0,101.5024,101.5456,101.4938,101.537,126036.0
2019-11-26 15:50:00,117.63,117.72,117.62,117.72,46863.0,101.537,101.6146,101.5283,101.6146,46863.0
2019-11-26 15:55:00,117.72,117.79,117.69,117.71,52578.0,101.6146,101.6751,101.5888,101.606,52578.0
2019-11-27 09:30:00,117.95,117.98,117.77,117.88,40280.0,101.8132,101.8391,101.6578,101.7528,40280.0
2019-11-27 09:35:00,117.86,117.92,117.85,117.87,2620.0,101.7355,101.7873,101.7269,101.7441,2620.0
2019-11-27 09:40:00,117.87,117.93,117.86,117.91,4776.0,101.7441,101.7959,101.7355,101.7787,4776.0
2019-11-27 09:45:00,117.92,117.92,117.83,117.85,11344.0,101.7873,101.7873,101.7096,101.7269,11344.0
2019-11-27 09:50:00,117.86,117.87,117.82,117.83,3669.0,101.7355,101.7441,101.701,101.7096,3669.0
2019-11-27 09:55:00,117.86,117.87,117.84,117.87,5885.0,101.7355,101.7441,101.7182,101.7441,5885.0
2019-11-27 10:00:00,117.84,117.86,117.78,117.81,14452.0,101.7182,101.7355,101.6664,101.6923,14452.0
2019-11-27 10:05:00,117.8,117.81,117.74,117.74,4270.0,101.6837,101.6923,101.6319,101.6319,4270.0
2019-11-27 10:10:00,117.75,117.77,117.73,117.74,10859.0,101.6405,101.6578,101.6233,101.6319,10859.0
2019-11-27 10:15:00,117.73,117.75,117.68,117.74,6110.0,101.6233,101.6405,101.5801,101.6319,6110.0
2019-11-27 10:20:00,117.73,117.75,117.68,117.69,4685.0,101.6233,101.6405,101.5801,101.5888,4685.0
2019-11-27 10:25:00,117.69,117.72,117.69,117.72,13571.0,101.5888,101.6146,101.5888,101.6146,13571.0
2019-11-27 10:30:00,117.72,117.76,117.72,117.76,780.0,101.6146,101.6492,101.6146,101.6492,780.0
2019-11-27 10:35:00,117.76,117.77,117.72,117.73,5660.0,101.6492,101.6578,101.6146,101.6233,5660.0
2019-11-27 10:40:00,117.73,117.74,117.68,117.68,3049.0,101.6233,101.6319,101.5801,101.5801,3049.0
2019-11-27 10:45:00,117.68,117.71,117.66,117.7,5747.0,101.5801,101.606,101.5629,101.5974,5747.0
2019-11-27 10:50:00,117.7,117.73,117.67,117.73,2317.0,101.5974,101.6233,101.5715,101.6233,2317.0
2019-11-27 10:55:00,117.74,117.78,117.74,117.77,3971.0,101.6319,101.6664,101.6319,101.6578,3971.0
2019-11-27 11:00:00,117.76,117.77,117.73,117.74,6276.0,101.6492,101.6578,101.6233,101.6319,6276.0
2019-11-27 11:05:00,117.75,117.76,117.73,117.76,3283.0,101.6405,101.6492,101.6233,101.6492,3283.0
2019-11-27 11:10:00,117.77,117.78,117.71,117.73,5083.0,101.6578,101.6664,101.606,101.6233,5083.0
2019-11-27 11:15:00,117.72,117.73,117.66,117.69,9503.0,101.6146,101.6233,101.5629,101.5888,9503.0
2019-11-27 11:20:00,117.69,117.7,117.65,117.68,22401.0,101.5888,101.5974,101.5542,101.5801,22401.0
2019-11-27 11:25:00,117.67,117.71,117.65,117.71,10190.0,101.5715,101.606,101.5542,101.606,10190.0
2019-11-27 11:30:00,117.71,117.76,117.69,117.75,12449.0,101.606,101.6492,101.5888,101.6405,12449.0
2019-11-27 11:35:00,117.75,117.78,117.74,117.78,6121.0,101.6405,101.6664,101.6319,101.6664,6121.0
2019-11-27 11:40:00,117.78,117.8,117.77,117.8,5455.0,101.6664,101.6837,101.6578,101.6837,5455.0
2019-11-27 11:45:00,117.8,117.81,117.78,117.8,8944.0,101.6837,101.6923,101.6664,101.6837,8944.0
2019-11-27 11:50:00,117.8,117.8,117.78,117.79,4685.0,101.6837,101.6837,101.6664,101.6751,4685.0
2019-11-27 11:55:00,117.79,117.79,117.77,117.77,4500.0,101.6751,101.6751,101.6578,101.6578,4500.0
2019-11-27 12:00:00,117.78,117.79,117.76,117.77,6008.0,101.6664,101.6751,101.6492,101.6578,6008.0
2019-11-27 12:05:00,117.77,117.8,117.76,117.79,7397.0,101.6578,101.6837,101.6492,101.6751,7397.0
2019-11-27 12:10:00,117.78,117.83,117.78,117.83,1245.0,101.6664,101.7096,101.6664,101.7096,1245.0
2019-11-27 12:15:00,117.83,117.83,117.77,117.78,3704.0,101.7096,101.7096,101.6578,101.6664,3704.0
2019-11-27 12:20:00,117.79,117.8,117.78,117.8,996.0,101.6751,101.6837,101.6664,101.6837,996.0
2019-11-27 12:25:00,117.81,117.82,117.78,117.79,4245.0,101.6923,101.701,101.6664,101.6751,4245.0
2019-11-27 12:30:00,117.79,117.81,117.78,117.81,2665.0,101.6751,101.6923,101.6664,101.6923,2665.0
2019-11-27 12:35:00,117.8,117.83,117.79,117.82,3973.0,101.6837,101.7096,101.6751,101.701,3973.0
2019-11-27 12:40:00,117.84,117.84,117.8,117.81,4965.0,101.7182,101.7182,101.6837,101.6923,4965.0
2019-11-27 12:45:00,117.81,117.81,117.78,117.8,6464.0,101.6923,101.6923,101.6664,101.6837,6464.0
2019-11-27 12:50:00,117.81,117.84,117.79,117.83,12083.0,101.6923,101.7182,101.6751,101.7096,12083.0
2019-11-27 12:55:00,117.81,117.84,117.81,117.84,3003.0,101.6923,101.7182,101.6923,101.7182,3003.0
2019-11-27 13:00:00,117.83,117.85,117.82,117.84,5898.0,101.7096,101.7269,101.701,101.7182,5898.0
2019-11-27 13:05:00,117.84,117.89,117.84,117.89,21934.0,101.7182,101.7614,101.7182,101.7614,21934.0
2019-11-27 13:10:00,117.89,118.0,117.88,118.0,20467.0,101.7614,101.8563,101.7528,101.8563,20467.0
2019-11-27 13:15:00,117.97,118.01,117.95,118.0,5619.0,101.8304,101.865,101.8132,101.8563,5619.0
2019-11-27 13:20:00,118.0,118.01,117.98,118.0,3129.0,101.8563,101.865,101.8391,101.8563,3129.0
2019-11-27 13:25:00,118.01,118.01,118.0,118.01,4853.0,101.865,101.865,101.8563,101.865,4853.0
2019-11-27 13:30:00,118.01,118.02,117.99,118.02,4341.0,101.865,101.8736,101.8477,101.8736,4341.0
2019-11-27 13:35:00,118.02,118.06,118.01,118.05,16863.0,101.8736,101.9081,101.865,101.8995,16863.0
2019-11-27 13:40:00,118.06,118.06,118.03,118.05,55968.0,101.9081,101.9081,101.8822,101.8995,55968.0
2019-11-27 13:45:00,118.04,118.05,118.02,118.05,1984.0,101.8909,101.8995,101.8736,101.8995,1984.0
2019-11-27 13:50:00,118.06,118.08,118.03,118.04,9610.0,101.9081,101.9254,101.8822,101.8909,9610.0
2019-11-27 13:55:00,118.03,118.05,118.02,118.03,17143.0,101.8822,101.8995,101.8736,101.8822,17143.0
2019-11-27 14:00:00,118.03,118.03,118.01,118.01,11965.0,101.8822,101.8822,101.865,101.865,11965.0
2019-11-27 14:05:00,118.01,118.02,118.0,118.01,9359.0,101.865,101.8736,101.8563,101.865,9359.0
2019-11-27 14:10:00,118.01,118.04,118.01,118.03,4928.0,101.865,101.8909,101.865,101.8822,4928.0
2019-11-27 14:15:00,118.01,118.03,117.99,118.0,10774.0,101.865,101.8822,101.8477,101.8563,10774.0
2019-11-27 14:20:00,118.01,118.05,118.0,118.04,15463.0,101.865,101.8995,101.8563,101.8909,15463.0
2019-11-27 14:25:00,118.05,118.06,118.03,118.06,9802.0,101.8995,101.9081,101.8822,101.9081,9802.0
2019-11-27 14:30:00,118.05,118.06,118.03,118.06,7997.0,101.8995,101.9081,101.8822,101.9081,7997.0
2019-11-27 14:35:00,118.06,118.08,118.05,118.07,21389.0,101.9081,101.9254,101.8995,101.9168,21389.0
2019-11-27 14:40:00,118.05,118.08,118.05,118.08,8448.0,101.8995,101.9254,101.8995,101.9254,8448.0
2019-11-27 14:45:00,118.07,118.1,118.07,118.08,16007.0,101.9168,101.9427,101.9168,101.9254,16007.0
2019-11-27 14:50:00,118.08,118.08,118.06,118.06,15846.0,101.9254,101.9254,101.9081,101.9081,15846.0
2019-11-27 14:55:00,118.06,118.07,118.06,118.07,5529.0,101.9081,101.9168,101.9081,101.9168,5529.0
2019-11-27 15:00:00,118.07,118.09,118.04,118.08,45017.0,101.9168,101.934,101.8909,101.9254,45017.0
2019-11-27 15:05:00,118.08,118.09,118.07,118.09,3249.0,101.9254,101.934,101.9168,101.934,3249.0
2019-11-27 15:10:00,118.09,118.12,118.08,118.09,6104.0,101.934,101.9599,101.9254,101.934,6104.0
2019-11-27 15:15:00,118.1,118.1,118.07,118.08,4986.0,101.9427,101.9427,101.9168,101.9254,4986.0
2019-11-27 15:20:00,118.09,118.1,118.07,118.07,9638.0,101.934,101.9427,101.9168,101.9168,9638.0
2019-11-27 15:25:00,118.08,118.08,118.06,118.08,9199.0,101.9254,101.9254,101.9081,101.9254,9199.0
2019-11-27 15:30:00,118.08,118.08,118.04,118.06,13783.0,101.9254,101.9254,101.8909,101.9081,13783.0
2019-11-27 15:35:00,118.04,118.05,118.0,118.0,12030.0,101.8909,101.8995,101.8563,101.8563,12030.0
2019-11-27 15:40:00,117.99,118.03,117.98,117.99,17667.0,101.8477,101.8822,101.8391,101.8477,17667.0
2019-11-27 15:45:00,117.99,118.03,117.98,118.01,13639.0,101.8477,101.8822,101.8391,101.865,13639.0
2019-11-27 15:50:00,118.0,118.02,117.98,118.01,10904.0,101.8563,101.8736,101.8391,101.865,10904.0
2019-11-27 15:55:00,118.0,118.04,117.98,118.01,13495.0,101.8563,101.8909,101.8391,101.865,13495.0
2019-11-29 09:30:00,117.86,117.9,117.75,117.81,70584.0,101.7355,101.77,101.6405,101.6923,70584.0
2019-11-29 09:35:00,117.84,117.96,117.83,117.96,5675.0,101.7182,101.8218,101.7096,101.8218,5675.0
2019-11-29 09:40:00,117.93,117.93,117.79,117.79,3968.0,101.7959,101.7959,101.6751,101.6751,3968.0
2019-11-29 09:45:00,117.82,117.83,117.75,117.81,9503.0,101.701,101.7096,101.6405,101.6923,9503.0
2019-11-29 09:50:00,117.81,117.83,117.8,117.83,5028.0,101.6923,101.7096,101.6837,101.7096,5028.0
2019-11-29 09:55:00,117.84,117.86,117.84,117.86,3159.0,101.7182,101.7355,101.7182,101.7355,3159.0
2019-11-29 10:00:00,117.84,117.86,117.82,117.83,27676.0,101.7182,101.7355,101.701,101.7096,27676.0
2019-11-29 10:05:00,117.84,117.92,117.83,117.9,20495.0,101.7182,101.7873,101.7096,101.77,20495.0
2019-11-29 10:10:00,117.9,117.92,117.88,117.92,8672.0,101.77,101.7873,101.7528,101.7873,8672.0
2019-11-29 10:15:00,117.9,117.9,117.87,117.89,1502.0,101.77,101.77,101.7441,101.7614,1502.0
2019-11-29 10:20:00,117.89,117.91,117.83,117.88,9627.0,101.7614,101.7787,101.7096,101.7528,9627.0
2019-11-29 10:25:00,117.86,117.88,117.86,117.88,2445.0,101.7355,101.7528,101.7355,101.7528,2445.0
2019-11-29 10:30:00,117.87,117.88,117.84,117.86,9548.0,101.7441,101.7528,101.7182,101.7355,9548.0
2019-11-29 10:35:00,117.86,117.89,117.84,117.86,6661.0,101.7355,101.7614,101.7182,101.7355,6661.0
2019-11-29 10:40:00,117.86,117.87,117.82,117.83,10156.0,101.7355,101.7441,101.701,101.7096,10156.0
2019-11-29 10:45:00,117.84,117.89,117.84,117.86,2032.0,101.7182,101.7614,101.7182,101.7355,2032.0
2019-11-29 10:50:00,117.85,117.87,117.82,117.83,5801.0,101.7269,101.7441,101.701,101.7096,5801.0
2019-11-29 10:55:00,117.85,117.86,117.83,117.83,2498.0,101.7269,101.7355,101.7096,101.7096,2498.0
2019-11-29 11:00:00,117.83,117.84,117.77,117.77,6800.0,101.7096,101.7182,101.6578,101.6578,6800.0
2019-11-29 11:05:00,117.8,117.82,117.79,117.81,7604.0,101.6837,101.701,101.6751,101.6923,7604.0
2019-11-29 11:10:00,117.8,117.81,117.75,117.75,2823.0,101.6837,101.6923,101.6405,101.6405,2823.0
2019-11-29 11:15:00,117.77,117.79,117.76,117.76,11319.0,101.6578,101.6751,101.6492,101.6492,11319.0
2019-11-29 11:20:00,117.75,117.78,117.74,117.77,14565.0,101.6405,101.6664,101.6319,101.6578,14565.0
2019-11-29 11:25:00,117.78,117.79,117.76,117.76,7002.0,101.6664,101.6751,101.6492,101.6492,7002.0
2019-11-29 11:30:00,117.8,117.8,117.76,117.77,5094.0,101.6837,101.6837,101.6492,101.6578,5094.0
2019-11-29 11:35:00,117.76,117.83,117.75,117.83,3241.0,101.6492,101.7096,101.6405,101.7096,3241.0
2019-11-29 11:40:00,117.83,117.83,117.79,117.8,3577.0,101.7096,101.7096,101.6751,101.6837,3577.0
2019-11-29 11:45:00,117.79,117.8,117.74,117.75,3288.0,101.6751,101.6837,101.6319,101.6405,3288.0
2019-11-29 11:50:00,117.74,117.77,117.69,117.77,27205.0,101.6319,101.6578,101.5888,101.6578,27205.0
2019-11-29 11:55:00,117.78,117.78,117.76,117.78,1756.0,101.6664,101.6664,101.6492,101.6664,1756.0
2019-11-29 12:00:00,117.78,117.84,117.78,117.83,21362.0,101.6664,101.7182,101.6664,101.7096,21362.0
2019-11-29 12:05:00,117.81,117.85,117.81,117.84,5608.0,101.6923,101.7269,101.6923,101.7182,5608.0
2019-11-29 12:10:00,117.81,117.81,117.78,117.78,1834.0,101.6923,101.6923,101.6664,101.6664,1834.0
2019-11-29 12:15:00,117.78,117.81,117.76,117.79,11931.0,101.6664,101.6923,101.6492,101.6751,11931.0
2019-11-29 12:20:00,117.79,117.82,117.77,117.81,3167.0,101.6751,101.701,101.6578,101.6923,3167.0
2019-11-29 12:25:00,117.79,117.79,117.74,117.74,6400.0,101.6751,101.6751,101.6319,101.6319,6400.0
2019-11-29 12:30:00,117.75,117.78,117.72,117.73,7740.0,101.6405,101.6664,101.6146,101.6233,7740.0
2019-11-29 12:35:00,117.71,117.72,117.68,117.68,17297.0,101.606,101.6146,101.5801,101.5801,17297.0
2019-11-29 12:40:00,117.67,117.68,117.61,117.62,5224.0,101.5715,101.5801,101.5197,101.5283,5224.0
2019-11-29 12:45:00,117.63,117.68,117.62,117.64,8765.0,101.537,101.5801,101.5283,101.5456,8765.0
2019-11-29 12:50:00,117.63,117.68,117.63,117.64,23271.0,101.537,101.5801,101.537,101.5456,23271.0
2019-11-29 12:55:00,117.66,117.7,117.51,117.65,17566.0,101.5629,101.5974,101.4334,101.5542,17566.0
2019-12-02 09:30:00,117.81,117.81,117.68,117.7,39580.0,101.6923,101.6923,101.5801,101.5974,39580.0
2019-12-02 09:35:00,117.69,117.76,117.56,117.58,16347.0,101.5888,101.6492,101.4765,101.4938,16347.0
2019-12-02 09:40:00,117.56,117.65,117.52,117.65,4028.0,101.4765,101.5542,101.442,101.5542,4028.0
2019-12-02 09:45:00,117.65,117.68,117.6,117.65,12741.0,101.5542,101.5801,101.5111,101.5542,12741.0
2019-12-02 09:50:00,117.66,117.73,117.63,117.7,4350.0,101.5629,101.6233,101.537,101.5974,4350.0
2019-12-02 09:55:00,117.7,117.72,117.65,117.65,6510.0,101.5974,101.6146,101.5542,101.5542,6510.0
2019-12-02 10:00:00,117.65,117.65,117.36,117.36,54681.0,101.5542,101.5542,101.3039,101.3039,54681.0
2019-12-02 10:05:00,117.29,117.34,117.22,117.31,14712.0,101.2435,101.2866,101.1831,101.2607,14712.0
2019-12-02 10:10:00,117.42,117.5,117.41,117.5,4012.0,101.3557,101.4247,101.3471,101.4247,4012.0
2019-12-02 10:15:00,117.5,117.52,117.35,117.36,3859.0,101.4247,101.442,101.2953,101.3039,3859.0
2019-12-02 10:20:00,117.37,117.37,117.25,117.26,4418.0,101.3125,101.3125,101.2089,101.2176,4418.0
2019-12-02 10:25:00,117.31,117.32,117.2,117.32,28340.0,101.2607,101.2694,101.1658,101.2694,28340.0
2019-12-02 10:30:00,117.31,117.31,117.18,117.29,47057.0,101.2607,101.2607,101.1485,101.2435,47057.0
2019-12-02 10:35:00,117.28,117.31,117.06,117.25,455028.0,101.2348,101.2607,101.0449,101.2089,455028.0
2019-12-02 10:40:00,117.25,117.42,117.24,117.38,3784.0,101.2089,101.3557,101.2003,101.3212,3784.0
2019-12-02 10:45:00,117.38,117.38,117.19,117.26,18320.0,101.3212,101.3212,101.1572,101.2176,18320.0
2019-12-02 10:50:00,117.22,117.25,117.1,117.2,4496.0,101.1831,101.2089,101.0795,101.1658,4496.0
2019-12-02 10:55:00,117.16,117.21,117.1,117.18,33626.0,101.1313,101.1744,101.0795,101.1485,33626.0
2019-12-02 11:00:00,117.15,117.22,117.08,117.11,11841.0,101.1226,101.1831,101.0622,101.0881,11841.0
2019-12-02 11:05:00,117.09,117.16,117.08,117.13,6504.0,101.0708,101.1313,101.0622,101.1054,6504.0
2019-12-02 11:10:00,117.11,117.11,117.04,117.08,4700.0,101.0881,101.0881,101.0277,101.0622,4700.0
2019-12-02 11:15:00,117.08,117.2,117.08,117.2,7114.0,101.0622,101.1658,101.0622,101.1658,7114.0
2019-12-02 11:20:00,117.23,117.27,117.19,117.23,21775.0,101.1917,101.2262,101.1572,101.1917,21775.0
2019-12-02 11:25:00,117.23,117.26,117.22,117.24,12452.0,101.1917,101.2176,101.1831,101.2003,12452.0
2019-12-02 11:30:00,117.2,117.23,117.09,117.11,24862.0,101.1658,101.1917,101.0708,101.0881,24862.0
2019-12-02 11:35:00,117.12,117.18,117.06,117.18,4245.0,101.0967,101.1485,101.0449,101.1485,4245.0
2019-12-02 11:40:00,117.16,117.2,117.13,117.15,9168.0,101.1313,101.1658,101.1054,101.1226,9168.0
2019-12-02 11:45:00,117.17,117.24,117.15,117.22,8157.0,101.1399,101.2003,101.1226,101.1831,8157.0
2019-12-02 11:50:00,117.22,117.26,117.2,117.23,21636.0,101.1831,101.2176,101.1658,101.1917,21636.0
2019-12-02 11:55:00,117.23,117.26,117.22,117.23,7942.0,101.1917,101.2176,101.1831,101.1917,7942.0
2019-12-02 12:00:00,117.25,117.28,117.22,117.26,8488.0,101.2089,101.2348,101.1831,101.2176,8488.0
2019-12-02 12:05:00,117.28,117.3,117.24,117.26,10168.0,101.2348,101.2521,101.2003,101.2176,10168.0
2019-12-02 12:10:00,117.28,117.3,117.23,117.25,11849.0,101.2348,101.2521,101.1917,101.2089,11849.0
2019-12-02 12:15:00,117.27,117.28,117.18,117.19,6798.0,101.2262,101.2348,101.1485,101.1572,6798.0
2019-12-02 12:20:00,117.18,117.2,117.17,117.19,3725.0,101.1485,101.1658,101.1399,101.1572,3725.0
2019-12-02 12:25:00,117.18,117.27,117.02,117.14,31674.0,101.1485,101.2262,101.0104,101.114,31674.0
2019-12-02 12:30:00,117.14,117.14,117.08,117.11,4899.0,101.114,101.114,101.0622,101.0881,4899.0
2019-12-02 12:35:00,117.08,117.08,117.05,117.06,24638.0,101.0622,101.0622,101.0363,101.0449,24638.0
2019-12-02 12:40:00,117.06,117.14,117.04,117.12,10409.0,101.0449,101.114,101.0277,101.0967,10409.0
2019-12-02 12:45:00,117.14,117.15,117.03,117.03,9081.0,101.114,101.1226,101.019,101.019,9081.0
2019-12-02 12:50:00,117.02,117.05,117.0,117.03,6800.0,101.0104,101.0363,100.9932,101.019,6800.0
2019-12-02 12:55:00,117.03,117.05,116.97,116.98,12799.0,101.019,101.0363,100.9673,100.9759,12799.0
2019-12-02 13:00:00,116.99,117.05,116.99,117.04,223423.0,100.9845,101.0363,100.9845,101.0277,223423.0
2019-12-02 13:05:00,117.04,117.12,117.03,117.11,5965.0,101.0277,101.0967,101.019,101.0881,5965.0
2019-12-02 13:10:00,117.1,117.1,117.07,117.1,1407.0,101.0795,101.0795,101.0536,101.0795,1407.0
2019-12-02 13:15:00,117.1,117.12,117.08,117.1,11200.0,101.0795,101.0967,101.0622,101.0795,11200.0
2019-12-02 13:20:00,117.12,117.12,117.09,117.12,1817.0,101.0967,101.0967,101.0708,101.0967,1817.0
2019-12-02 13:25:00,117.11,117.14,117.1,117.12,6729.0,101.0881,101.114,101.0795,101.0967,6729.0
2019-12-02 13:30:00,117.12,117.12,117.06,117.08,5043.0,101.0967,101.0967,101.0449,101.0622,5043.0
2019-12-02 13:35:00,117.08,117.11,117.03,117.05,55106.0,101.0622,101.0881,101.019,101.0363,55106.0
2019-12-02 13:40:00,117.04,117.1,117.04,117.08,24794.0,101.0277,101.0795,101.0277,101.0622,24794.0
2019-12-02 13:45:00,117.07,117.14,117.06,117.14,15052.0,101.0536,101.114,101.0449,101.114,15052.0
2019-12-02 13:50:00,117.14,117.14,117.13,117.14,1583.0,101.114,101.114,101.1054,101.114,1583.0
2019-12-02 13:55:00,117.15,117.15,117.1,117.12,2128.0,101.1226,101.1226,101.0795,101.0967,2128.0
2019-12-02 14:00:00,117.09,117.13,117.08,117.12,10592.0,101.0708,101.1054,101.0622,101.0967,10592.0
2019-12-02 14:05:00,117.12,117.16,117.11,117.15,4232.0,101.0967,101.1313,101.0881,101.1226,4232.0
2019-12-02 14:10:00,117.15,117.19,117.15,117.18,5587.0,101.1226,101.1572,101.1226,101.1485,5587.0
2019-12-02 14:15:00,117.17,117.2,117.15,117.17,5044.0,101.1399,101.1658,101.1226,101.1399,5044.0
2019-12-02 14:20:00,117.17,117.23,117.14,117.23,11567.0,101.1399,101.1917,101.114,101.1917,11567.0
2019-12-02 14:25:00,117.24,117.26,117.22,117.24,14487.0,101.2003,101.2176,101.1831,101.2003,14487.0
2019-12-02 14:30:00,117.24,117.27,117.23,117.24,12421.0,101.2003,101.2262,101.1917,101.2003,12421.0
2019-12-02 14:35:00,117.25,117.26,117.22,117.24,7263.0,101.2089,101.2176,101.1831,101.2003,7263.0
2019-12-02 14:40:00,117.26,117.28,117.24,117.27,2924.0,101.2176,101.2348,101.2003,101.2262,2924.0
2019-12-02 14:45:00,117.29,117.3,117.26,117.28,3309.0,101.2435,101.2521,101.2176,101.2348,3309.0
2019-12-02 14:50:00,117.28,117.3,117.22,117.22,11248.0,101.2348,101.2521,101.1831,101.1831,11248.0
2019-12-02 14:55:00,117.23,117.26,117.22,117.24,6188.0,101.1917,101.2176,101.1831,101.2003,6188.0
2019-12-02 15:00:00,117.22,117.22,117.15,117.17,6921.0,101.1831,101.1831,101.1226,101.1399,6921.0
2019-12-02 15:05:00,117.18,117.18,117.08,117.1,7445.0,101.1485,101.1485,101.0622,101.0795,7445.0
2019-12-02 15:10:00,117.1,117.1,117.05,117.06,4410.0,101.0795,101.0795,101.0363,101.0449,4410.0
2019-12-02 15:15:00,117.05,117.11,117.04,117.11,17299.0,101.0363,101.0881,101.0277,101.0881,17299.0
2019-12-02 15:20:00,117.11,117.11,117.0,117.01,13884.0,101.0881,101.0881,100.9932,101.0018,13884.0
2019-12-02 15:25:00,117.01,117.06,116.99,117.01,15708.0,101.0018,101.0449,100.9845,101.0018,15708.0
2019-12-02 15:30:00,117.0,117.05,116.97,117.04,23273.0,100.9932,101.0363,100.9673,101.0277,23273.0
2019-12-02 15:35:00,117.04,117.12,117.02,117.09,19570.0,101.0277,101.0967,101.0104,101.0708,19570.0
2019-12-02 15:40:00,117.07,117.15,117.04,117.14,7295.0,101.0536,101.1226,101.0277,101.114,7295.0
2019-12-02 15:45:00,117.13,117.17,117.08,117.09,9875.0,101.1054,101.1399,101.0622,101.0708,9875.0
2019-12-02 15:50:00,117.06,117.07,116.96,116.96,36416.0,101.0449,101.0536,100.9586,100.9586,36416.0
2019-12-02 15:55:00,116.97,117.0,116.91,116.98,29613.0,100.9673,100.9932,100.9155,100.9759,29613.0
2019-12-03 09:30:00,116.05,116.19,115.7,115.89,69907.0,100.1731,100.294,99.871,100.035,69907.0
2019-12-03 09:35:00,115.9,115.9,115.71,115.77,82057.0,100.0436,100.0436,99.8796,99.9314,82057.0
2019-12-03 09:40:00,115.7,115.77,115.65,115.74,13778.0,99.871,99.9314,99.8278,99.9055,13778.0
2019-12-03 09:45:00,115.71,115.71,115.39,115.39,21708.0,99.8796,99.8796,99.6034,99.6034,21708.0
2019-12-03 09:50:00,115.34,115.54,115.33,115.54,9242.0,99.5603,99.7329,99.5516,99.7329,9242.0
2019-12-03 09:55:00,115.52,115.69,115.5,115.69,4225.0,99.7156,99.8624,99.6984,99.8624,4225.0
2019-12-03 10:00:00,115.64,115.65,115.53,115.54,34001.0,99.8192,99.8278,99.7243,99.7329,34001.0
2019-12-03 10:05:00,115.54,115.61,115.43,115.44,18166.0,99.7329,99.7933,99.6379,99.6466,18166.0
2019-12-03 10:10:00,115.41,115.5,115.39,115.48,9717.0,99.6207,99.6984,99.6034,99.6811,9717.0
2019-12-03 10:15:00,115.5,115.73,115.47,115.72,15598.0,99.6984,99.8969,99.6725,99.8883,15598.0
2019-12-03 10:20:00,115.69,115.71,115.59,115.59,11802.0,99.8624,99.8796,99.7761,99.7761,11802.0
2019-12-03 10:25:00,115.58,115.58,115.51,115.56,18239.0,99.7674,99.7674,99.707,99.7502,18239.0
2019-12-03 10:30:00,115.54,115.72,115.52,115.71,20668.0,99.7329,99.8883,99.7156,99.8796,20668.0
2019-12-03 10:35:00,115.66,115.71,115.56,115.71,6929.0,99.8365,99.8796,99.7502,99.8796,6929.0
2019-12-03 10:40:00,115.67,115.76,115.63,115.76,4277.0,99.8451,99.9228,99.8106,99.9228,4277.0
2019-12-03 10:45:00,115.77,115.77,115.52,115.55,9316.0,99.9314,99.9314,99.7156,99.7415,9316.0
2019-12-03 10:50:00,115.52,115.63,115.49,115.63,7705.0,99.7156,99.8106,99.6897,99.8106,7705.0
2019-12-03 10:55:00,115.58,115.62,115.54,115.62,8352.0,99.7674,99.8019,99.7329,99.8019,8352.0
2019-12-03 11:00:00,115.57,115.58,115.45,115.5,15116.0,99.7588,99.7674,99.6552,99.6984,15116.0
2019-12-03 11:05:00,115.5,115.58,115.47,115.58,4959.0,99.6984,99.7674,99.6725,99.7674,4959.0
2019-12-03 11:10:00,115.57,115.69,115.54,115.67,9836.0,99.7588,99.8624,99.7329,99.8451,9836.0
2019-12-03 11:15:00,115.66,115.74,115.65,115.67,19662.0,99.8365,99.9055,99.8278,99.8451,19662.0
2019-12-03 11:20:00,115.69,115.73,115.64,115.68,10367.0,99.8624,99.8969,99.8192,99.8537,10367.0
2019-12-03 11:25:00,115.68,115.72,115.62,115.62,14032.0,99.8537,99.8883,99.8019,99.8019,14032.0
2019-12-03 11:30:00,115.6,115.61,115.54,115.55,7849.0,99.7847,99.7933,99.7329,99.7415,7849.0
2019-12-03 11:35:00,115.55,115.68,115.53,115.68,23026.0,99.7415,99.8537,99.7243,99.8537,23026.0
2019-12-03 11:40:00,115.71,115.75,115.71,115.75,1015.0,99.8796,99.9142,99.8796,99.9142,1015.0
2019-12-03 11:45:00,115.72,115.73,115.64,115.65,5118.0,99.8883,99.8969,99.8192,99.8278,5118.0
2019-12-03 11:50:00,115.67,115.67,115.58,115.59,13170.0,99.8451,99.8451,99.7674,99.7761,13170.0
2019-12-03 11:55:00,115.6,115.65,115.6,115.65,11123.0,99.7847,99.8278,99.7847,99.8278,11123.0
2019-12-03 12:00:00,115.64,115.68,115.59,115.64,7357.0,99.8192,99.8537,99.7761,99.8192,7357.0
2019-12-03 12:05:00,115.59,115.66,115.59,115.66,5505.0,99.7761,99.8365,99.7761,99.8365,5505.0
2019-12-03 12:10:00,115.67,115.67,115.58,115.6,4402.0,99.8451,99.8451,99.7674,99.7847,4402.0
2019-12-03 12:15:00,115.61,115.65,115.57,115.63,22112.0,99.7933,99.8278,99.7588,99.8106,22112.0
2019-12-03 12:20:00,115.63,115.71,115.63,115.71,6644.0,99.8106,99.8796,99.8106,99.8796,6644.0
2019-12-03 12:25:00,115.71,115.71,115.65,115.66,32729.0,99.8796,99.8796,99.8278,99.8365,32729.0
2019-12-03 12:30:00,115.67,115.68,115.63,115.66,5035.0,99.8451,99.8537,99.8106,99.8365,5035.0
2019-12-03 12:35:00,115.67,115.71,115.66,115.69,9969.0,99.8451,99.8796,99.8365,99.8624,9969.0
2019-12-03 12:40:00,115.69,115.7,115.62,115.63,3190.0,99.8624,99.871,99.8019,99.8106,3190.0
2019-12-03 12:45:00,115.61,115.68,115.61,115.65,3235.0,99.7933,99.8537,99.7933,99.8278,3235.0
2019-12-03 12:50:00,115.67,115.71,115.66,115.66,3391.0,99.8451,99.8796,99.8365,99.8365,3391.0
2019-12-03 12:55:00,115.67,115.71,115.66,115.69,5942.0,99.8451,99.8796,99.8365,99.8624,5942.0
2019-12-03 13:00:00,115.71,115.75,115.71,115.72,4076.0,99.8796,99.9142,99.8796,99.8883,4076.0
2019-12-03 13:05:00,115.72,115.75,115.69,115.73,4616.0,99.8883,99.9142,99.8624,99.8969,4616.0
2019-12-03 13:10:00,115.72,115.77,115.71,115.77,10529.0,99.8883,99.9314,99.8796,99.9314,10529.0
2019-12-03 13:15:00,115.76,115.79,115.73,115.76,1935.0,99.9228,99.9487,99.8969,99.9228,1935.0
2019-12-03 13:20:00,115.77,115.79,115.74,115.76,11265.0,99.9314,99.9487,99.9055,99.9228,11265.0
2019-12-03 13:25:00,115.75,115.83,115.75,115.82,18594.0,99.9142,99.9832,99.9142,99.9746,18594.0
2019-12-03 13:30:00,115.82,115.85,115.82,115.84,15808.0,99.9746,100.0005,99.9746,99.9919,15808.0
2019-12-03 13:35:00,115.84,115.89,115.83,115.89,13724.0,99.9919,100.035,99.9832,100.035,13724.0
2019-12-03 13:40:00,115.89,115.92,115.87,115.89,55773.0,100.035,100.0609,100.0177,100.035,55773.0
2019-12-03 13:45:00,115.88,115.9,115.85,115.85,7748.0,100.0264,100.0436,100.0005,100.0005,7748.0
2019-12-03 13:50:00,115.84,115.84,115.8,115.82,6337.0,99.9919,99.9919,99.9573,99.9746,6337.0
2019-12-03 13:55:00,115.83,115.85,115.81,115.82,7256.0,99.9832,100.0005,99.966,99.9746,7256.0
2019-12-03 14:00:00,115.81,115.85,115.8,115.84,8235.0,99.966,100.0005,99.9573,99.9919,8235.0
2019-12-03 14:05:00,115.85,115.85,115.77,115.78,10255.0,100.0005,100.0005,99.9314,99.9401,10255.0
2019-12-03 14:10:00,115.78,115.79,115.74,115.76,7655.0,99.9401,99.9487,99.9055,99.9228,7655.0
2019-12-03 14:15:00,115.74,115.75,115.69,115.71,5412.0,99.9055,99.9142,99.8624,99.8796,5412.0
2019-12-03 14:20:00,115.7,115.72,115.68,115.7,7829.0,99.871,99.8883,99.8537,99.871,7829.0
2019-12-03 14:25:00,115.7,115.72,115.68,115.72,18489.0,99.871,99.8883,99.8537,99.8883,18489.0
2019-12-03 14:30:00,115.71,115.72,115.64,115.72,11243.0,99.8796,99.8883,99.8192,99.8883,11243.0
2019-12-03 14:35:00,115.72,115.75,115.7,115.73,6923.0,99.8883,99.9142,99.871,99.8969,6923.0
2019-12-03 14:40:00,115.73,115.78,115.73,115.74,18299.0,99.8969,99.9401,99.8969,99.9055,18299.0
2019-12-03 14:45:00,115.74,115.76,115.73,115.74,11452.0,99.9055,99.9228,99.8969,99.9055,11452.0
2019-12-03 14:50:00,115.76,115.76,115.73,115.75,12739.0,99.9228,99.9228,99.8969,99.9142,12739.0
2019-12-03 14:55:00,115.75,115.81,115.74,115.78,9087.0,99.9142,99.966,99.9055,99.9401,9087.0
2019-12-03 15:00:00,115.78,115.82,115.74,115.75,26882.0,99.9401,99.9746,99.9055,99.9142,26882.0
2019-12-03 15:05:00,115.75,115.8,115.74,115.77,13857.0,99.9142,99.9573,99.9055,99.9314,13857.0
2019-12-03 15:10:00,115.75,115.87,115.75,115.85,13995.0,99.9142,100.0177,99.9142,100.0005,13995.0
2019-12-03 15:15:00,115.86,115.88,115.84,115.87,8777.0,100.0091,100.0264,99.9919,100.0177,8777.0
2019-12-03 15:20:00,115.86,116.03,115.86,116.01,12657.0,100.0091,100.1559,100.0091,100.1386,12657.0
2019-12-03 15:25:00,116.02,116.09,116.01,116.07,93486.0,100.1472,100.2076,100.1386,100.1904,93486.0
2019-12-03 15:30:00,116.08,116.09,115.99,115.99,53604.0,100.199,100.2076,100.1213,100.1213,53604.0
2019-12-03 15:35:00,115.95,115.96,115.93,115.96,9899.0,100.0868,100.0954,100.0695,100.0954,9899.0
2019-12-03 15:40:00,115.95,115.96,115.87,115.88,11641.0,100.0868,100.0954,100.0177,100.0264,11641.0
2019-12-03 15:45:00,115.89,115.99,115.87,115.97,14744.0,100.035,100.1213,100.0177,100.1041,14744.0
2019-12-03 15:50:00,115.99,116.05,115.93,116.02,48208.0,100.1213,100.1731,100.0695,100.1472,48208.0
2019-12-03 15:55:00,116.01,116.06,115.99,116.02,33227.0,100.1386,100.1818,100.1213,100.1472,33227.0
2019-12-04 09:30:00,116.45,116.45,116.27,116.41,47407.0,100.5184,100.5184,100.363,100.4839,47407.0
2019-12-04 09:35:00,116.43,116.65,116.43,116.6,14220.0,100.5011,100.691,100.5011,100.6479,14220.0
2019-12-04 09:40:00,116.63,116.69,116.62,116.63,13524.0,100.6738,100.7256,100.6651,100.6738,13524.0
2019-12-04 09:45:00,116.61,116.78,116.61,116.78,4601.0,100.6565,100.8032,100.6565,100.8032,4601.0
2019-12-04 09:50:00,116.78,116.9,116.77,116.9,6763.0,100.8032,100.9068,100.7946,100.9068,6763.0
2019-12-04 09:55:00,116.86,116.9,116.83,116.83,5901.0,100.8723,100.9068,100.8464,100.8464,5901.0
2019-12-04 10:00:00,116.79,116.94,116.79,116.94,20363.0,100.8119,100.9414,100.8119,100.9414,20363.0
2019-12-04 10:05:00,116.91,116.99,116.91,116.93,14375.0,100.9155,100.9845,100.9155,100.9327,14375.0
2019-12-04 10:10:00,116.94,116.94,116.84,116.84,8167.0,100.9414,100.9414,100.855,100.855,8167.0
2019-12-04 10:15:00,116.84,116.9,116.83,116.88,3933.0,100.855,100.9068,100.8464,100.8896,3933.0
2019-12-04 10:20:00,116.94,116.98,116.93,116.96,5259.0,100.9414,100.9759,100.9327,100.9586,5259.0
2019-12-04 10:25:00,116.95,116.95,116.85,116.85,3389.0,100.95,100.95,100.8637,100.8637,3389.0
2019-12-04 10:30:00,116.84,116.9,116.82,116.89,16013.0,100.855,100.9068,100.8378,100.8982,16013.0
2019-12-04 10:35:00,116.85,116.92,116.85,116.87,7609.0,100.8637,100.9241,100.8637,100.8809,7609.0
2019-12-04 10:40:00,116.88,116.88,116.85,116.87,1724.0,100.8896,100.8896,100.8637,100.8809,1724.0
2019-12-04 10:45:00,116.86,116.98,116.85,116.97,26319.0,100.8723,100.9759,100.8637,100.9673,26319.0
2019-12-04 10:50:00,116.96,117.0,116.94,116.97,5574.0,100.9586,100.9932,100.9414,100.9673,5574.0
2019-12-04 10:55:00,116.97,116.98,116.94,116.95,5229.0,100.9673,100.9759,100.9414,100.95,5229.0
2019-12-04 11:00:00,116.99,116.99,116.92,116.96,5864.0,100.9845,100.9845,100.9241,100.9586,5864.0
2019-12-04 11:05:00,116.95,116.95,116.92,116.92,2973.0,100.95,100.95,100.9241,100.9241,2973.0
2019-12-04 11:10:00,116.91,116.92,116.86,116.89,8180.0,100.9155,100.9241,100.8723,100.8982,8180.0
2019-12-04 11:15:00,116.93,116.93,116.87,116.88,6943.0,100.9327,100.9327,100.8809,100.8896,6943.0
2019-12-04 11:20:00,116.88,116.92,116.87,116.9,8266.0,100.8896,100.9241,100.8809,100.9068,8266.0
2019-12-04 11:25:00,116.89,116.93,116.84,116.9,21499.0,100.8982,100.9327,100.855,100.9068,21499.0
2019-12-04 11:30:00,116.93,116.98,116.92,116.97,3114.0,100.9327,100.9759,100.9241,100.9673,3114.0
2019-12-04 11:35:00,116.98,117.03,116.97,117.01,6546.0,100.9759,101.019,100.9673,101.0018,6546.0
2019-12-04 11:40:00,117.01,117.04,117.0,117.02,6545.0,101.0018,101.0277,100.9932,101.0104,6545.0
2019-12-04 11:45:00,117.02,117.02,116.98,117.0,14340.0,101.0104,101.0104,100.9759,100.9932,14340.0
2019-12-04 11:50:00,116.99,117.0,116.97,116.99,4498.0,100.9845,100.9932,100.9673,100.9845,4498.0
2019-12-04 11:55:00,116.98,117.0,116.97,116.98,11937.0,100.9759,100.9932,100.9673,100.9759,11937.0
2019-12-04 12:00:00,116.97,116.99,116.96,116.98,11372.0,100.9673,100.9845,100.9586,100.9759,11372.0
2019-12-04 12:05:00,116.99,116.99,116.94,116.94,25933.0,100.9845,100.9845,100.9414,100.9414,25933.0
2019-12-04 12:10:00,116.94,116.97,116.93,116.97,3519.0,100.9414,100.9673,100.9327,100.9673,3519.0
2019-12-04 12:15:00,116.96,116.97,116.92,116.95,8954.0,100.9586,100.9673,100.9241,100.95,8954.0
2019-12-04 12:20:00,116.95,116.95,116.9,116.9,7715.0,100.95,100.95,100.9068,100.9068,7715.0
2019-12-04 12:25:00,116.9,116.93,116.89,116.92,3917.0,100.9068,100.9327,100.8982,100.9241,3917.0
2019-12-04 12:30:00,116.91,116.93,116.91,116.92,5370.0,100.9155,100.9327,100.9155,100.9241,5370.0
2019-12-04 12:35:00,116.91,116.92,116.89,116.91,4889.0,100.9155,100.9241,100.8982,100.9155,4889.0
2019-12-04 12:40:00,116.9,116.92,116.89,116.92,13924.0,100.9068,100.9241,100.8982,100.9241,13924.0
2019-12-04 12:45:00,116.93,116.97,116.89,116.97,65731.0,100.9327,100.9673,100.8982,100.9673,65731.0
2019-12-04 12:50:00,116.98,116.99,116.96,116.99,5765.0,100.9759,100.9845,100.9586,100.9845,5765.0
2019-12-04 12:55:00,116.98,117.0,116.98,116.99,4488.0,100.9759,100.9932,100.9759,100.9845,4488.0
2019-12-04 13:00:00,117.0,117.01,116.97,116.98,4222.0,100.9932,101.0018,100.9673,100.9759,4222.0
2019-12-04 13:05:00,116.98,117.01,116.96,116.99,7781.0,100.9759,101.0018,100.9586,100.9845,7781.0
2019-12-04 13:10:00,117.0,117.0,116.96,116.97,5399.0,100.9932,100.9932,100.9586,100.9673,5399.0
2019-12-04 13:15:00,116.97,116.98,116.93,116.96,13354.0,100.9673,100.9759,100.9327,100.9586,13354.0
2019-12-04 13:20:00,116.98,117.0,116.97,116.99,4916.0,100.9759,100.9932,100.9673,100.9845,4916.0
2019-12-04 13:25:00,117.0,117.03,116.98,117.03,5572.0,100.9932,101.019,100.9759,101.019,5572.0
2019-12-04 13:30:00,117.03,117.03,116.98,117.01,2228.0,101.019,101.019,100.9759,101.0018,2228.0
2019-12-04 13:35:00,116.99,117.0,116.97,116.99,6120.0,100.9845,100.9932,100.9673,100.9845,6120.0
2019-12-04 13:40:00,116.99,117.01,116.96,117.01,37255.0,100.9845,101.0018,100.9586,101.0018,37255.0
2019-12-04 13:45:00,116.98,116.99,116.96,116.98,23493.0,100.9759,100.9845,100.9586,100.9759,23493.0
2019-12-04 13:50:00,116.97,117.0,116.97,116.99,3846.0,100.9673,100.9932,100.9673,100.9845,3846.0
2019-12-04 13:55:00,116.99,117.03,116.99,117.02,14117.0,100.9845,101.019,100.9845,101.0104,14117.0
2019-12-04 14:00:00,117.03,117.08,117.03,117.06,75410.0,101.019,101.0622,101.019,101.0449,75410.0
2019-12-04 14:05:00,117.06,117.06,117.04,117.05,7361.0,101.0449,101.0449,101.0277,101.0363,7361.0
2019-12-04 14:10:00,117.05,117.08,117.04,117.07,13668.0,101.0363,101.0622,101.0277,101.0536,13668.0
2019-12-04 14:15:00,117.07,117.07,117.04,117.05,6247.0,101.0536,101.0536,101.0277,101.0363,6247.0
2019-12-04 14:20:00,117.06,117.07,117.02,117.03,8969.0,101.0449,101.0536,101.0104,101.019,8969.0
2019-12-04 14:25:00,117.04,117.06,117.02,117.05,5259.0,101.0277,101.0449,101.0104,101.0363,5259.0
2019-12-04 14:30:00,117.06,117.08,117.03,117.07,4058.0,101.0449,101.0622,101.019,101.0536,4058.0
2019-12-04 14:35:00,117.07,117.08,117.07,117.07,3682.0,101.0536,101.0622,101.0536,101.0536,3682.0
2019-12-04 14:40:00,117.09,117.09,117.06,117.06,9781.0,101.0708,101.0708,101.0449,101.0449,9781.0
2019-12-04 14:45:00,117.09,117.1,117.06,117.06,6719.0,101.0708,101.0795,101.0449,101.0449,6719.0
2019-12-04 14:50:00,117.07,117.12,117.07,117.1,8085.0,101.0536,101.0967,101.0536,101.0795,8085.0
2019-12-04 14:55:00,117.1,117.1,117.06,117.08,23505.0,101.0795,101.0795,101.0449,101.0622,23505.0
2019-12-04 15:00:00,117.08,117.08,117.06,117.07,6659.0,101.0622,101.0622,101.0449,101.0536,6659.0
2019-12-04 15:05:00,117.08,117.08,117.03,117.04,5800.0,101.0622,101.0622,101.019,101.0277,5800.0
2019-12-04 15:10:00,117.02,117.05,117.01,117.01,21822.0,101.0104,101.0363,101.0018,101.0018,21822.0
2019-12-04 15:15:00,117.02,117.03,116.99,117.02,12269.0,101.0104,101.019,100.9845,101.0104,12269.0
2019-12-04 15:20:00,117.02,117.04,117.0,117.01,13093.0,101.0104,101.0277,100.9932,101.0018,13093.0
2019-12-04 15:25:00,117.0,117.01,116.97,116.98,29270.0,100.9932,101.0018,100.9673,100.9759,29270.0
2019-12-04 15:30:00,116.98,116.99,116.93,116.98,21580.0,100.9759,100.9845,100.9327,100.9759,21580.0
2019-12-04 15:35:00,116.98,117.01,116.95,116.98,33677.0,100.9759,101.0018,100.95,100.9759,33677.0
2019-12-04 15:40:00,116.98,117.0,116.95,116.99,4352.0,100.9759,100.9932,100.95,100.9845,4352.0
2019-12-04 15:45:00,116.99,117.03,116.95,117.01,12338.0,100.9845,101.019,100.95,101.0018,12338.0
2019-12-04 15:50:00,117.04,117.05,116.88,116.88,201080.0,101.0277,101.0363,100.8896,100.8896,201080.0
2019-12-04 15:55:00,116.88,116.92,116.85,116.87,132589.0,100.8896,100.9241,100.8637,100.8809,132589.0
2019-12-05 09:30:00,117.09,117.21,116.98,117.06,74401.0,101.0708,101.1744,100.9759,101.0449,74401.0
2019-12-05 09:35:00,117.07,117.09,116.92,116.94,3955.0,101.0536,101.0708,100.9241,100.9414,3955.0
2019-12-05 09:40:00,116.94,116.95,116.86,116.88,6392.0,100.9414,100.95,100.8723,100.8896,6392.0
2019-12-05 09:45:00,116.88,116.98,116.88,116.9,450518.0,100.8896,100.9759,100.8896,100.9068,450518.0
2019-12-05 09:50:00,116.9,116.91,116.87,116.88,23560.0,100.9068,100.9155,100.8809,100.8896,23560.0
2019-12-05 09:55:00,116.89,116.89,116.74,116.76,35283.0,100.8982,100.8982,100.7687,100.786,35283.0
2019-12-05 10:00:00,116.75,116.79,116.67,116.74,13642.0,100.7774,100.8119,100.7083,100.7687,13642.0
2019-12-05 10:05:00,116.73,116.73,116.5,116.53,9524.0,100.7601,100.7601,100.5616,100.5875,9524.0
2019-12-05 10:10:00,116.52,116.6,116.52,116.6,12787.0,100.5788,100.6479,100.5788,100.6479,12787.0
2019-12-05 10:15:00,116.58,116.74,116.56,116.74,21916.0,100.6306,100.7687,100.6133,100.7687,21916.0
2019-12-05 10:20:00,116.73,116.75,116.71,116.75,29881.0,100.7601,100.7774,100.7428,100.7774,29881.0
2019-12-05 10:25:00,116.75,116.77,116.68,116.75,8100.0,100.7774,100.7946,100.7169,100.7774,8100.0
2019-12-05 10:30:00,116.76,116.82,116.73,116.8,5411.0,100.786,100.8378,100.7601,100.8205,5411.0
2019-12-05 10:35:00,116.79,116.79,116.71,116.71,7898.0,100.8119,100.8119,100.7428,100.7428,7898.0
2019-12-05 10:40:00,116.71,116.75,116.66,116.68,25956.0,100.7428,100.7774,100.6997,100.7169,25956.0
2019-12-05 10:45:00,116.7,116.77,116.68,116.77,6137.0,100.7342,100.7946,100.7169,100.7946,6137.0
2019-12-05 10:50:00,116.79,116.82,116.74,116.79,7506.0,100.8119,100.8378,100.7687,100.8119,7506.0
2019-12-05 10:55:00,116.78,116.81,116.76,116.8,8300.0,100.8032,100.8291,100.786,100.8205,8300.0
2019-12-05 11:00:00,116.78,116.82,116.74,116.76,7647.0,100.8032,100.8378,100.7687,100.786,7647.0
2019-12-05 11:05:00,116.77,116.82,116.74,116.81,7129.0,100.7946,100.8378,100.7687,100.8291,7129.0
2019-12-05 11:10:00,116.82,116.82,116.73,116.82,8275.0,100.8378,100.8378,100.7601,100.8378,8275.0
2019-12-05 11:15:00,116.81,116.86,116.79,116.85,4285.0,100.8291,100.8723,100.8119,100.8637,4285.0
2019-12-05 11:20:00,116.84,116.84,116.77,116.78,2543.0,100.855,100.855,100.7946,100.8032,2543.0
2019-12-05 11:25:00,116.78,116.82,116.75,116.82,10098.0,100.8032,100.8378,100.7774,100.8378,10098.0
2019-12-05 11:30:00,116.81,116.83,116.75,116.75,30033.0,100.8291,100.8464,100.7774,100.7774,30033.0
2019-12-05 11:35:00,116.75,116.75,116.68,116.73,25249.0,100.7774,100.7774,100.7169,100.7601,25249.0
2019-12-05 11:40:00,116.74,116.78,116.74,116.75,9554.0,100.7687,100.8032,100.7687,100.7774,9554.0
2019-12-05 11:45:00,116.77,116.81,116.74,116.81,11181.0,100.7946,100.8291,100.7687,100.8291,11181.0
2019-12-05 11:50:00,116.81,116.84,116.8,116.8,2506.0,100.8291,100.855,100.8205,100.8205,2506.0
2019-12-05 11:55:00,116.8,116.82,116.78,116.79,4948.0,100.8205,100.8378,100.8032,100.8119,4948.0
2019-12-05 12:00:00,116.82,116.89,116.81,116.86,8585.0,100.8378,100.8982,100.8291,100.8723,8585.0
2019-12-05 12:05:00,116.87,116.88,116.85,116.86,3448.0,100.8809,100.8896,100.8637,100.8723,3448.0
2019-12-05 12:10:00,116.87,116.88,116.83,116.84,2967.0,100.8809,100.8896,100.8464,100.855,2967.0
2019-12-05 12:15:00,116.84,116.85,116.8,116.8,5249.0,100.855,100.8637,100.8205,100.8205,5249.0
2019-12-05 12:20:00,116.8,116.82,116.76,116.77,8448.0,100.8205,100.8378,100.786,100.7946,8448.0
2019-12-05 12:25:00,116.77,116.81,116.76,116.81,3656.0,100.7946,100.8291,100.786,100.8291,3656.0
2019-12-05 12:30:00,116.81,116.81,116.76,116.78,13355.0,100.8291,100.8291,100.786,100.8032,13355.0
2019-12-05 12:35:00,116.77,116.79,116.75,116.78,2437.0,100.7946,100.8119,100.7774,100.8032,2437.0
2019-12-05 12:40:00,116.78,116.8,116.77,116.79,11335.0,100.8032,100.8205,100.7946,100.8119,11335.0
2019-12-05 12:45:00,116.78,116.79,116.73,116.75,3382.0,100.8032,100.8119,100.7601,100.7774,3382.0
2019-12-05 12:50:00,116.78,116.8,116.77,116.79,5354.0,100.8032,100.8205,100.7946,100.8119,5354.0
2019-12-05 12:55:00,116.8,116.82,116.79,116.81,1632.0,100.8205,100.8378,100.8119,100.8291,1632.0
2019-12-05 13:00:00,116.82,116.82,116.78,116.79,5311.0,100.8378,100.8378,100.8032,100.8119,5311.0
2019-12-05 13:05:00,116.82,116.82,116.79,116.8,7181.0,100.8378,100.8378,100.8119,100.8205,7181.0
2019-12-05 13:10:00,116.83,116.86,116.82,116.86,1830.0,100.8464,100.8723,100.8378,100.8723,1830.0
2019-12-05 13:15:00,116.86,116.86,116.83,116.86,1262.0,100.8723,100.8723,100.8464,100.8723,1262.0
2019-12-05 13:20:00,116.86,116.87,116.83,116.86,4434.0,100.8723,100.8809,100.8464,100.8723,4434.0
2019-12-05 13:25:00,116.84,116.87,116.83,116.86,1536.0,100.855,100.8809,100.8464,100.8723,1536.0
2019-12-05 13:30:00,116.86,116.92,116.85,116.85,6675.0,100.8723,100.9241,100.8637,100.8637,6675.0
2019-12-05 13:35:00,116.86,116.95,116.86,116.95,6010.0,100.8723,100.95,100.8723,100.95,6010.0
2019-12-05 13:40:00,116.96,117.0,116.94,116.99,34228.0,100.9586,100.9932,100.9414,100.9845,34228.0
2019-12-05 13:45:00,116.99,116.99,116.94,116.95,5923.0,100.9845,100.9845,100.9414,100.95,5923.0
2019-12-05 13:50:00,116.94,116.98,116.93,116.97,92165.0,100.9414,100.9759,100.9327,100.9673,92165.0
2019-12-05 13:55:00,116.97,116.98,116.93,116.94,93961.0,100.9673,100.9759,100.9327,100.9414,93961.0
2019-12-05 14:00:00,116.93,116.94,116.89,116.91,11875.0,100.9327,100.9414,100.8982,100.9155,11875.0
2019-12-05 14:05:00,116.91,116.92,116.9,116.92,16335.0,100.9155,100.9241,100.9068,100.9241,16335.0
2019-12-05 14:10:00,116.92,116.96,116.92,116.95,4312.0,100.9241,100.9586,100.9241,100.95,4312.0
2019-12-05 14:15:00,116.95,116.96,116.92,116.95,5768.0,100.95,100.9586,100.9241,100.95,5768.0
2019-12-05 14:20:00,116.95,116.96,116.93,116.96,6134.0,100.95,100.9586,100.9327,100.9586,6134.0
2019-12-05 14:25:00,116.96,116.99,116.95,116.97,4019.0,100.9586,100.9845,100.95,100.9673,4019.0
2019-12-05 14:30:00,116.97,116.99,116.95,116.97,5882.0,100.9673,100.9845,100.95,100.9673,5882.0
2019-12-05 14:35:00,117.0,117.02,116.98,117.02,7286.0,100.9932,101.0104,100.9759,101.0104,7286.0
2019-12-05 14:40:00,117.02,117.04,117.01,117.04,3406.0,101.0104,101.0277,101.0018,101.0277,3406.0
2019-12-05 14:45:00,117.04,117.04,117.0,117.0,15831.0,101.0277,101.0277,100.9932,100.9932,15831.0
2019-12-05 14:50:00,117.01,117.05,117.01,117.05,13509.0,101.0018,101.0363,101.0018,101.0363,13509.0
2019-12-05 14:55:00,117.04,117.04,116.77,116.89,70133.0,101.0277,101.0277,100.7946,100.8982,70133.0
2019-12-05 15:00:00,116.91,117.03,116.9,117.03,15663.0,100.9155,101.019,100.9068,101.019,15663.0
2019-12-05 15:05:00,117.03,117.05,117.0,117.01,33674.0,101.019,101.0363,100.9932,101.0018,33674.0
2019-12-05 15:10:00,117.03,117.08,117.02,117.05,15675.0,101.019,101.0622,101.0104,101.0363,15675.0
2019-12-05 15:15:00,117.06,117.08,117.04,117.07,13024.0,101.0449,101.0622,101.0277,101.0536,13024.0
2019-12-05 15:20:00,117.08,117.11,117.06,117.08,10778.0,101.0622,101.0881,101.0449,101.0622,10778.0
2019-12-05 15:25:00,117.09,117.11,117.07,117.11,5397.0,101.0708,101.0881,101.0536,101.0881,5397.0
2019-12-05 15:30:00,117.1,117.15,117.1,117.13,6766.0,101.0795,101.1226,101.0795,101.1054,6766.0
2019-12-05 15:35:00,117.13,117.14,117.11,117.13,16665.0,101.1054,101.114,101.0881,101.1054,16665.0
2019-12-05 15:40:00,117.14,117.16,117.11,117.13,10788.0,101.114,101.1313,101.0881,101.1054,10788.0
2019-12-05 15:45:00,117.14,117.14,117.08,117.08,36190.0,101.114,101.114,101.0622,101.0622,36190.0
2019-12-05 15:50:00,117.09,117.09,117.04,117.06,20866.0,101.0708,101.0708,101.0277,101.0449,20866.0
2019-12-05 15:55:00,117.07,117.11,117.0,117.11,50081.0,101.0536,101.0881,100.9932,101.0881,50081.0
2019-12-06 09:30:00,117.91,118.09,117.77,118.03,42441.0,101.7787,101.934,101.6578,101.8822,42441.0
2019-12-06 09:35:00,118.04,118.07,117.93,118.04,25004.0,101.8909,101.9168,101.7959,101.8909,25004.0
2019-12-06 09:40:00,118.02,118.12,118.02,118.12,77051.0,101.8736,101.9599,101.8736,101.9599,77051.0
2019-12-06 09:45:00,118.14,118.18,118.12,118.13,12717.0,101.9772,102.0117,101.9599,101.9686,12717.0
2019-12-06 09:50:00,118.14,118.18,118.12,118.12,8558.0,101.9772,102.0117,101.9599,101.9599,8558.0
2019-12-06 09:55:00,118.12,118.18,118.11,118.15,7796.0,101.9599,102.0117,101.9513,101.9858,7796.0
2019-12-06 10:00:00,118.17,118.18,118.14,118.15,12402.0,102.0031,102.0117,101.9772,101.9858,12402.0
2019-12-06 10:05:00,118.16,118.18,118.12,118.18,7551.0,101.9944,102.0117,101.9599,102.0117,7551.0
2019-12-06 10:10:00,118.18,118.26,118.16,118.23,15141.0,102.0117,102.0808,101.9944,102.0549,15141.0
2019-12-06 10:15:00,118.22,118.24,118.11,118.16,36898.0,102.0462,102.0635,101.9513,101.9944,36898.0
2019-12-06 10:20:00,118.17,118.19,118.15,118.16,1701.0,102.0031,102.0203,101.9858,101.9944,1701.0
2019-12-06 10:25:00,118.15,118.18,118.14,118.16,1959.0,101.9858,102.0117,101.9772,101.9944,1959.0
2019-12-06 10:30:00,118.18,118.21,118.15,118.17,4496.0,102.0117,102.0376,101.9858,102.0031,4496.0
2019-12-06 10:35:00,118.13,118.13,118.07,118.1,18116.0,101.9686,101.9686,101.9168,101.9427,18116.0
2019-12-06 10:40:00,118.12,118.17,118.12,118.17,4303.0,101.9599,102.0031,101.9599,102.0031,4303.0
2019-12-06 10:45:00,118.15,118.23,118.14,118.21,10156.0,101.9858,102.0549,101.9772,102.0376,10156.0
2019-12-06 10:50:00,118.23,118.26,118.22,118.22,13261.0,102.0549,102.0808,102.0462,102.0462,13261.0
2019-12-06 10:55:00,118.23,118.26,118.21,118.22,18008.0,102.0549,102.0808,102.0376,102.0462,18008.0
2019-12-06 11:00:00,118.23,118.29,118.23,118.25,17022.0,102.0549,102.1067,102.0549,102.0721,17022.0
2019-12-06 11:05:00,118.25,118.26,118.19,118.19,46679.0,102.0721,102.0808,102.0203,102.0203,46679.0
2019-12-06 11:10:00,118.2,118.24,118.2,118.24,10533.0,102.029,102.0635,102.029,102.0635,10533.0
2019-12-06 11:15:00,118.24,118.26,118.23,118.25,8490.0,102.0635,102.0808,102.0549,102.0721,8490.0
2019-12-06 11:20:00,118.25,118.28,118.24,118.28,7453.0,102.0721,102.098,102.0635,102.098,7453.0
2019-12-06 11:25:00,118.28,118.31,118.28,118.3,11375.0,102.098,102.1239,102.098,102.1153,11375.0
2019-12-06 11:30:00,118.31,118.31,118.29,118.31,3165.0,102.1239,102.1239,102.1067,102.1239,3165.0
2019-12-06 11:35:00,118.31,118.34,118.3,118.34,3665.0,102.1239,102.1498,102.1153,102.1498,3665.0
2019-12-06 11:40:00,118.36,118.36,118.32,118.35,3242.0,102.1671,102.1671,102.1326,102.1585,3242.0
2019-12-06 11:45:00,118.35,118.35,118.32,118.33,7695.0,102.1585,102.1585,102.1326,102.1412,7695.0
2019-12-06 11:50:00,118.32,118.34,118.31,118.34,3468.0,102.1326,102.1498,102.1239,102.1498,3468.0
2019-12-06 11:55:00,118.34,118.35,118.32,118.33,3123.0,102.1498,102.1585,102.1326,102.1412,3123.0
2019-12-06 12:00:00,118.33,118.33,118.29,118.31,16609.0,102.1412,102.1412,102.1067,102.1239,16609.0
2019-12-06 12:05:00,118.32,118.33,118.3,118.31,2659.0,102.1326,102.1412,102.1153,102.1239,2659.0
2019-12-06 12:10:00,118.31,118.32,118.3,118.32,3413.0,102.1239,102.1326,102.1153,102.1326,3413.0
2019-12-06 12:15:00,118.31,118.33,118.31,118.33,7554.0,102.1239,102.1412,102.1239,102.1412,7554.0
2019-12-06 12:20:00,118.33,118.34,118.3,118.31,3700.0,102.1412,102.1498,102.1153,102.1239,3700.0
2019-12-06 12:25:00,118.31,118.33,118.3,118.32,3982.0,102.1239,102.1412,102.1153,102.1326,3982.0
2019-12-06 12:30:00,118.33,118.33,118.3,118.32,3761.0,102.1412,102.1412,102.1153,102.1326,3761.0
2019-12-06 12:35:00,118.32,118.33,118.31,118.33,1052.0,102.1326,102.1412,102.1239,102.1412,1052.0
2019-12-06 12:40:00,118.33,118.34,118.32,118.34,6847.0,102.1412,102.1498,102.1326,102.1498,6847.0
2019-12-06 12:45:00,118.34,118.34,118.32,118.33,2924.0,102.1498,102.1498,102.1326,102.1412,2924.0
2019-12-06 12:50:00,118.35,118.36,118.33,118.36,7836.0,102.1585,102.1671,102.1412,102.1671,7836.0
2019-12-06 12:55:00,118.36,118.36,118.32,118.34,2635.0,102.1671,102.1671,102.1326,102.1498,2635.0
2019-12-06 13:00:00,118.34,118.35,118.33,118.33,8244.0,102.1498,102.1585,102.1412,102.1412,8244.0
2019-12-06 13:05:00,118.34,118.34,118.29,118.31,21987.0,102.1498,102.1498,102.1067,102.1239,21987.0
2019-12-06 13:10:00,118.3,118.34,118.3,118.34,6902.0,102.1153,102.1498,102.1153,102.1498,6902.0
2019-12-06 13:15:00,118.34,118.36,118.33,118.35,4026.0,102.1498,102.1671,102.1412,102.1585,4026.0
2019-12-06 13:20:00,118.35,118.36,118.34,118.35,4075.0,102.1585,102.1671,102.1498,102.1585,4075.0
2019-12-06 13:25:00,118.35,118.35,118.33,118.33,5276.0,102.1585,102.1585,102.1412,102.1412,5276.0
2019-12-06 13:30:00,118.32,118.34,118.31,118.32,8311.0,102.1326,102.1498,102.1239,102.1326,8311.0
2019-12-06 13:35:00,118.32,118.35,118.31,118.35,9596.0,102.1326,102.1585,102.1239,102.1585,9596.0
2019-12-06 13:40:00,118.34,118.34,118.32,118.33,40635.0,102.1498,102.1498,102.1326,102.1412,40635.0
2019-12-06 13:45:00,118.33,118.33,118.31,118.31,3740.0,102.1412,102.1412,102.1239,102.1239,3740.0
2019-12-06 13:50:00,118.3,118.31,118.29,118.31,10729.0,102.1153,102.1239,102.1067,102.1239,10729.0
2019-12-06 13:55:00,118.3,118.31,118.28,118.28,3532.0,102.1153,102.1239,102.098,102.098,3532.0
2019-12-06 14:00:00,118.29,118.29,118.27,118.29,9693.0,102.1067,102.1067,102.0894,102.1067,9693.0
2019-12-06 14:05:00,118.29,118.29,118.24,118.25,10652.0,102.1067,102.1067,102.0635,102.0721,10652.0
2019-12-06 14:10:00,118.24,118.25,118.2,118.22,9285.0,102.0635,102.0721,102.029,102.0462,9285.0
2019-12-06 14:15:00,118.21,118.22,118.17,118.18,14321.0,102.0376,102.0462,102.0031,102.0117,14321.0
2019-12-06 14:20:00,118.18,118.21,118.17,118.21,7578.0,102.0117,102.0376,102.0031,102.0376,7578.0
2019-12-06 14:25:00,118.2,118.25,118.2,118.25,6025.0,102.029,102.0721,102.029,102.0721,6025.0
2019-12-06 14:30:00,118.23,118.23,118.21,118.22,15962.0,102.0549,102.0549,102.0376,102.0462,15962.0
2019-12-06 14:35:00,118.21,118.24,118.2,118.24,13333.0,102.0376,102.0635,102.029,102.0635,13333.0
2019-12-06 14:40:00,118.24,118.24,118.21,118.22,22557.0,102.0635,102.0635,102.0376,102.0462,22557.0
2019-12-06 14:45:00,118.21,118.22,118.18,118.18,12877.0,102.0376,102.0462,102.0117,102.0117,12877.0
2019-12-06 14:50:00,118.17,118.17,118.15,118.16,8416.0,102.0031,102.0031,101.9858,101.9944,8416.0
2019-12-06 14:55:00,118.15,118.18,118.15,118.17,5125.0,101.9858,102.0117,101.9858,102.0031,5125.0
2019-12-06 15:00:00,118.18,118.18,118.16,118.16,6878.0,102.0117,102.0117,101.9944,101.9944,6878.0
2019-12-06 15:05:00,118.18,118.19,118.15,118.18,18028.0,102.0117,102.0203,101.9858,102.0117,18028.0
2019-12-06 15:10:00,118.18,118.18,118.14,118.14,34737.0,102.0117,102.0117,101.9772,101.9772,34737.0
2019-12-06 15:15:00,118.15,118.15,118.13,118.14,10654.0,101.9858,101.9858,101.9686,101.9772,10654.0
2019-12-06 15:20:00,118.14,118.17,118.12,118.17,8284.0,101.9772,102.0031,101.9599,102.0031,8284.0
2019-12-06 15:25:00,118.17,118.19,118.16,118.16,6798.0,102.0031,102.0203,101.9944,101.9944,6798.0
2019-12-06 15:30:00,118.16,118.21,118.15,118.21,44558.0,101.9944,102.0376,101.9858,102.0376,44558.0
2019-12-06 15:35:00,118.2,118.23,118.17,118.23,15777.0,102.029,102.0549,102.0031,102.0549,15777.0
2019-12-06 15:40:00,118.22,118.26,118.21,118.24,15362.0,102.0462,102.0808,102.0376,102.0635,15362.0
2019-12-06 15:45:00,118.24,118.24,118.13,118.13,12378.0,102.0635,102.0635,101.9686,101.9686,12378.0
2019-12-06 15:50:00,118.14,118.15,118.04,118.06,22778.0,101.9772,101.9858,101.8909,101.9081,22778.0
2019-12-06 15:55:00,118.04,118.1,118.02,118.07,26342.0,101.8909,101.9427,101.8736,101.9168,26342.0
2019-12-09 09:30:00,117.96,117.96,117.85,117.91,42102.0,101.8218,101.8218,101.7269,101.7787,42102.0
2019-12-09 09:35:00,117.9,118.03,117.9,118.03,8853.0,101.77,101.8822,101.77,101.8822,8853.0
2019-12-09 09:40:00,118.04,118.05,118.01,118.02,5549.0,101.8909,101.8995,101.865,101.8736,5549.0
2019-12-09 09:45:00,118.01,118.09,118.0,118.07,45426.0,101.865,101.934,101.8563,101.9168,45426.0
2019-12-09 09:50:00,118.07,118.09,118.04,118.09,3535.0,101.9168,101.934,101.8909,101.934,3535.0
2019-12-09 09:55:00,118.08,118.11,118.02,118.03,4601.0,101.9254,101.9513,101.8736,101.8822,4601.0
2019-12-09 10:00:00,118.04,118.06,118.02,118.05,34933.0,101.8909,101.9081,101.8736,101.8995,34933.0
2019-12-09 10:05:00,118.07,118.11,118.04,118.11,2990.0,101.9168,101.9513,101.8909,101.9513,2990.0
2019-12-09 10:10:00,118.11,118.13,118.09,118.12,9677.0,101.9513,101.9686,101.934,101.9599,9677.0
2019-12-09 10:15:00,118.14,118.16,118.12,118.12,11821.0,101.9772,101.9944,101.9599,101.9599,11821.0
2019-12-09 10:20:00,118.12,118.14,118.11,118.12,7244.0,101.9599,101.9772,101.9513,101.9599,7244.0
2019-12-09 10:25:00,118.11,118.11,118.08,118.09,8728.0,101.9513,101.9513,101.9254,101.934,8728.0
2019-12-09 10:30:00,118.07,118.13,118.07,118.11,5777.0,101.9168,101.9686,101.9168,101.9513,5777.0
2019-12-09 10:35:00,118.11,118.16,118.1,118.13,13669.0,101.9513,101.9944,101.9427,101.9686,13669.0
2019-12-09 10:40:00,118.11,118.13,118.08,118.12,3936.0,101.9513,101.9686,101.9254,101.9599,3936.0
2019-12-09 10:45:00,118.12,118.15,118.11,118.15,2414.0,101.9599,101.9858,101.9513,101.9858,2414.0
2019-12-09 10:50:00,118.16,118.16,118.14,118.16,5992.0,101.9944,101.9944,101.9772,101.9944,5992.0
2019-12-09 10:55:00,118.16,118.17,118.12,118.14,25448.0,101.9944,102.0031,101.9599,101.9772,25448.0
2019-12-09 11:00:00,118.14,118.14,118.11,118.11,3733.0,101.9772,101.9772,101.9513,101.9513,3733.0
2019-12-09 11:05:00,118.12,118.12,118.09,118.11,6757.0,101.9599,101.9599,101.934,101.9513,6757.0
2019-12-09 11:10:00,118.1,118.13,118.09,118.13,4252.0,101.9427,101.9686,101.934,101.9686,4252.0
2019-12-09 11:15:00,118.13,118.14,118.1,118.13,4888.0,101.9686,101.9772,101.9427,101.9686,4888.0
2019-12-09 11:20:00,118.14,118.14,118.1,118.11,4925.0,101.9772,101.9772,101.9427,101.9513,4925.0
2019-12-09 11:25:00,118.1,118.12,118.09,118.1,2079.0,101.9427,101.9599,101.934,101.9427,2079.0
2019-12-09 11:30:00,118.11,118.12,118.08,118.12,3182.0,101.9513,101.9599,101.9254,101.9599,3182.0
2019-12-09 11:35:00,118.11,118.13,118.06,118.07,8599.0,101.9513,101.9686,101.9081,101.9168,8599.0
2019-12-09 11:40:00,118.08,118.08,118.04,118.07,7344.0,101.9254,101.9254,101.8909,101.9168,7344.0
2019-12-09 11:45:00,118.07,118.07,118.04,118.07,8511.0,101.9168,101.9168,101.8909,101.9168,8511.0
2019-12-09 11:50:00,118.07,118.07,118.03,118.03,13374.0,101.9168,101.9168,101.8822,101.8822,13374.0
2019-12-09 11:55:00,118.02,118.03,118.0,118.01,4845.0,101.8736,101.8822,101.8563,101.865,4845.0
2019-12-09 12:00:00,118.01,118.05,118.0,118.03,2917.0,101.865,101.8995,101.8563,101.8822,2917.0
2019-12-09 12:05:00,118.03,118.03,117.98,117.98,8577.0,101.8822,101.8822,101.8391,101.8391,8577.0
2019-12-09 12:10:00,117.99,118.0,117.97,117.99,4088.0,101.8477,101.8563,101.8304,101.8477,4088.0
2019-12-09 12:15:00,118.0,118.02,117.98,117.98,3521.0,101.8563,101.8736,101.8391,101.8391,3521.0
2019-12-09 12:20:00,117.98,117.98,117.94,117.95,2601.0,101.8391,101.8391,101.8045,101.8132,2601.0
2019-12-09 12:25:00,117.95,117.97,117.95,117.97,1146.0,101.8132,101.8304,101.8132,101.8304,1146.0
2019-12-09 12:30:00,117.98,117.98,117.94,117.97,1102.0,101.8391,101.8391,101.8045,101.8304,1102.0
2019-12-09 12:35:00,117.97,118.0,117.97,117.98,2329.0,101.8304,101.8563,101.8304,101.8391,2329.0
2019-12-09 12:40:00,118.0,118.0,117.98,118.0,8216.0,101.8563,101.8563,101.8391,101.8563,8216.0
2019-12-09 12:45:00,117.99,117.99,117.94,117.95,4067.0,101.8477,101.8477,101.8045,101.8132,4067.0
2019-12-09 12:50:00,117.95,117.95,117.92,117.93,7296.0,101.8132,101.8132,101.7873,101.7959,7296.0
2019-12-09 12:55:00,117.94,117.98,117.94,117.98,1405.0,101.8045,101.8391,101.8045,101.8391,1405.0
2019-12-09 13:00:00,117.99,118.01,117.97,118.01,13013.0,101.8477,101.865,101.8304,101.865,13013.0
2019-12-09 13:05:00,118.01,118.01,117.97,117.98,6266.0,101.865,101.865,101.8304,101.8391,6266.0
2019-12-09 13:10:00,117.96,117.97,117.95,117.96,668.0,101.8218,101.8304,101.8132,101.8218,668.0
2019-12-09 13:15:00,117.96,117.96,117.95,117.96,3995.0,101.8218,101.8218,101.8132,101.8218,3995.0
2019-12-09 13:20:00,117.96,117.98,117.95,117.96,5416.0,101.8218,101.8391,101.8132,101.8218,5416.0
2019-12-09 13:25:00,117.97,117.97,117.92,117.94,2911.0,101.8304,101.8304,101.7873,101.8045,2911.0
2019-12-09 13:30:00,117.94,117.95,117.92,117.95,6110.0,101.8045,101.8132,101.7873,101.8132,6110.0
2019-12-09 13:35:00,117.96,117.98,117.95,117.98,3365.0,101.8218,101.8391,101.8132,101.8391,3365.0
2019-12-09 13:40:00,117.98,117.99,117.96,117.99,48569.0,101.8391,101.8477,101.8218,101.8477,48569.0
2019-12-09 13:45:00,117.98,117.98,117.96,117.97,11259.0,101.8391,101.8391,101.8218,101.8304,11259.0
2019-12-09 13:50:00,117.98,117.99,117.95,117.96,5363.0,101.8391,101.8477,101.8132,101.8218,5363.0
2019-12-09 13:55:00,117.97,117.98,117.94,117.95,13295.0,101.8304,101.8391,101.8045,101.8132,13295.0
2019-12-09 14:00:00,117.96,117.96,117.89,117.9,173585.0,101.8218,101.8218,101.7614,101.77,173585.0
2019-12-09 14:05:00,117.9,117.9,117.82,117.85,7954.0,101.77,101.77,101.701,101.7269,7954.0
2019-12-09 14:10:00,117.84,117.85,117.82,117.83,1325.0,101.7182,101.7269,101.701,101.7096,1325.0
2019-12-09 14:15:00,117.83,117.87,117.83,117.86,4452.0,101.7096,101.7441,101.7096,101.7355,4452.0
2019-12-09 14:20:00,117.88,117.89,117.87,117.88,8932.0,101.7528,101.7614,101.7441,101.7528,8932.0
2019-12-09 14:25:00,117.88,117.9,117.88,117.89,5735.0,101.7528,101.77,101.7528,101.7614,5735.0
2019-12-09 14:30:00,117.88,117.9,117.87,117.9,8180.0,101.7528,101.77,101.7441,101.77,8180.0
2019-12-09 14:35:00,117.89,117.91,117.89,117.9,5481.0,101.7614,101.7787,101.7614,101.77,5481.0
2019-12-09 14:40:00,117.91,117.92,117.89,117.91,25602.0,101.7787,101.7873,101.7614,101.7787,25602.0
2019-12-09 14:45:00,117.9,117.96,117.9,117.94,10704.0,101.77,101.8218,101.77,101.8045,10704.0
2019-12-09 14:50:00,117.94,117.96,117.92,117.93,15070.0,101.8045,101.8218,101.7873,101.7959,15070.0
2019-12-09 14:55:00,117.93,117.96,117.93,117.93,4596.0,101.7959,101.8218,101.7959,101.7959,4596.0
2019-12-09 15:00:00,117.93,117.96,117.92,117.92,6430.0,101.7959,101.8218,101.7873,101.7873,6430.0
2019-12-09 15:05:00,117.92,117.93,117.91,117.93,4050.0,101.7873,101.7959,101.7787,101.7959,4050.0
2019-12-09 15:10:00,117.92,117.93,117.89,117.93,13138.0,101.7873,101.7959,101.7614,101.7959,13138.0
2019-12-09 15:15:00,117.93,117.98,117.92,117.95,4061.0,101.7959,101.8391,101.7873,101.8132,4061.0
2019-12-09 15:20:00,117.95,117.96,117.94,117.95,17077.0,101.8132,101.8218,101.8045,101.8132,17077.0
2019-12-09 15:25:00,117.95,117.96,117.93,117.95,6128.0,101.8132,101.8218,101.7959,101.8132,6128.0
2019-12-09 15:30:00,117.95,117.95,117.89,117.91,2593.0,101.8132,101.8132,101.7614,101.7787,2593.0
2019-12-09 15:35:00,117.89,117.89,117.83,117.85,32621.0,101.7614,101.7614,101.7096,101.7269,32621.0
2019-12-09 15:40:00,117.86,117.89,117.85,117.87,10142.0,101.7355,101.7614,101.7269,101.7441,10142.0
2019-12-09 15:45:00,117.88,117.89,117.86,117.89,10906.0,101.7528,101.7614,101.7355,101.7614,10906.0
2019-12-09 15:50:00,117.89,117.92,117.87,117.88,13203.0,101.7614,101.7873,101.7441,101.7528,13203.0
2019-12-09 15:55:00,117.86,117.87,117.77,117.78,23258.0,101.7355,101.7441,101.6578,101.6664,23258.0
2019-12-10 09:30:00,117.73,117.76,117.53,117.6,68161.0,101.6233,101.6492,101.4506,101.5111,68161.0
2019-12-10 09:35:00,117.6,117.6,117.33,117.39,10819.0,101.5111,101.5111,101.278,101.3298,10819.0
2019-12-10 09:40:00,117.38,117.46,117.37,117.44,2363.0,101.3212,101.3902,101.3125,101.373,2363.0
2019-12-10 09:45:00,117.43,117.52,117.41,117.49,3150.0,101.3643,101.442,101.3471,101.4161,3150.0
2019-12-10 09:50:00,117.5,117.56,117.49,117.56,6817.0,101.4247,101.4765,101.4161,101.4765,6817.0
2019-12-10 09:55:00,117.57,117.63,117.54,117.58,4078.0,101.4852,101.537,101.4593,101.4938,4078.0
2019-12-10 10:00:00,117.58,117.63,117.56,117.61,12801.0,101.4938,101.537,101.4765,101.5197,12801.0
2019-12-10 10:05:00,117.61,117.68,117.61,117.68,3334.0,101.5197,101.5801,101.5197,101.5801,3334.0
2019-12-10 10:10:00,117.67,117.76,117.66,117.75,9837.0,101.5715,101.6492,101.5629,101.6405,9837.0
2019-12-10 10:15:00,117.75,117.77,117.74,117.77,20508.0,101.6405,101.6578,101.6319,101.6578,20508.0
2019-12-10 10:20:00,117.77,117.85,117.74,117.85,8768.0,101.6578,101.7269,101.6319,101.7269,8768.0
2019-12-10 10:25:00,117.85,117.9,117.85,117.9,17573.0,101.7269,101.77,101.7269,101.77,17573.0
2019-12-10 10:30:00,117.91,117.91,117.84,117.85,11755.0,101.7787,101.7787,101.7182,101.7269,11755.0
2019-12-10 10:35:00,117.83,117.84,117.82,117.84,2414.0,101.7096,101.7182,101.701,101.7182,2414.0
2019-12-10 10:40:00,117.83,117.88,117.83,117.84,2547.0,101.7096,101.7528,101.7096,101.7182,2547.0
2019-12-10 10:45:00,117.82,117.86,117.8,117.82,7316.0,101.701,101.7355,101.6837,101.701,7316.0
2019-12-10 10:50:00,117.8,117.84,117.8,117.83,12681.0,101.6837,101.7182,101.6837,101.7096,12681.0
2019-12-10 10:55:00,117.83,117.92,117.82,117.92,16442.0,101.7096,101.7873,101.701,101.7873,16442.0
2019-12-10 11:00:00,117.91,117.96,117.68,117.73,23950.0,101.7787,101.8218,101.5801,101.6233,23950.0
2019-12-10 11:05:00,117.77,117.89,117.77,117.87,5255.0,101.6578,101.7614,101.6578,101.7441,5255.0
2019-12-10 11:10:00,117.84,117.86,117.78,117.78,9895.0,101.7182,101.7355,101.6664,101.6664,9895.0
2019-12-10 11:15:00,117.79,117.83,117.77,117.77,6102.0,101.6751,101.7096,101.6578,101.6578,6102.0
2019-12-10 11:20:00,117.78,117.81,117.77,117.78,17780.0,101.6664,101.6923,101.6578,101.6664,17780.0
2019-12-10 11:25:00,117.78,117.84,117.77,117.83,9873.0,101.6664,101.7182,101.6578,101.7096,9873.0
2019-12-10 11:30:00,117.84,117.87,117.8,117.82,12134.0,101.7182,101.7441,101.6837,101.701,12134.0
2019-12-10 11:35:00,117.82,117.83,117.79,117.81,7571.0,101.701,101.7096,101.6751,101.6923,7571.0
2019-12-10 11:40:00,117.8,117.86,117.78,117.85,9931.0,101.6837,101.7355,101.6664,101.7269,9931.0
2019-12-10 11:45:00,117.86,117.88,117.82,117.84,11044.0,101.7355,101.7528,101.701,101.7182,11044.0
2019-12-10 11:50:00,117.84,117.85,117.82,117.82,10365.0,101.7182,101.7269,101.701,101.701,10365.0
2019-12-10 11:55:00,117.81,117.82,117.77,117.79,6816.0,101.6923,101.701,101.6578,101.6751,6816.0
2019-12-10 12:00:00,117.78,117.81,117.77,117.8,8960.0,101.6664,101.6923,101.6578,101.6837,8960.0
2019-12-10 12:05:00,117.8,117.81,117.74,117.75,19810.0,101.6837,101.6923,101.6319,101.6405,19810.0
2019-12-10 12:10:00,117.76,117.79,117.75,117.79,5152.0,101.6492,101.6751,101.6405,101.6751,5152.0
2019-12-10 12:15:00,117.77,117.82,117.77,117.81,9741.0,101.6578,101.701,101.6578,101.6923,9741.0
2019-12-10 12:20:00,117.8,117.82,117.74,117.75,13086.0,101.6837,101.701,101.6319,101.6405,13086.0
2019-12-10 12:25:00,117.75,117.76,117.68,117.7,10207.0,101.6405,101.6492,101.5801,101.5974,10207.0
2019-12-10 12:30:00,117.7,117.71,117.69,117.71,11441.0,101.5974,101.606,101.5888,101.606,11441.0
2019-12-10 12:35:00,117.7,117.7,117.7,117.7,1800.0,101.5974,101.5974,101.5974,101.5974,1800.0
2019-12-10 12:40:00,117.69,117.69,117.68,117.68,2240.0,101.5888,101.5888,101.5801,101.5801,2240.0
2019-12-10 12:45:00,117.69,117.7,117.65,117.65,8981.0,101.5888,101.5974,101.5542,101.5542,8981.0
2019-12-10 12:50:00,117.67,117.69,117.65,117.69,4928.0,101.5715,101.5888,101.5542,101.5888,4928.0
2019-12-10 12:55:00,117.69,117.82,117.68,117.79,8511.0,101.5888,101.701,101.5801,101.6751,8511.0
2019-12-10 13:00:00,117.8,117.81,117.76,117.77,1994.0,101.6837,101.6923,101.6492,101.6578,1994.0
2019-12-10 13:05:00,117.76,117.78,117.75,117.75,12207.0,101.6492,101.6664,101.6405,101.6405,12207.0
2019-12-10 13:10:00,117.77,117.82,117.76,117.79,3255.0,101.6578,101.701,101.6492,101.6751,3255.0
2019-12-10 13:15:00,117.79,117.8,117.76,117.79,4327.0,101.6751,101.6837,101.6492,101.6751,4327.0
2019-12-10 13:20:00,117.79,117.81,117.78,117.8,5804.0,101.6751,101.6923,101.6664,101.6837,5804.0
2019-12-10 13:25:00,117.78,117.78,117.76,117.78,2188.0,101.6664,101.6664,101.6492,101.6664,2188.0
2019-12-10 13:30:00,117.76,117.78,117.75,117.76,4326.0,101.6492,101.6664,101.6405,101.6492,4326.0
2019-12-10 13:35:00,117.75,117.76,117.74,117.75,4225.0,101.6405,101.6492,101.6319,101.6405,4225.0
2019-12-10 13:40:00,117.75,117.75,117.73,117.74,5715.0,101.6405,101.6405,101.6233,101.6319,5715.0
2019-12-10 13:45:00,117.76,117.8,117.73,117.75,182592.0,101.6492,101.6837,101.6233,101.6405,182592.0
2019-12-10 13:50:00,117.74,117.76,117.74,117.74,12550.0,101.6319,101.6492,101.6319,101.6319,12550.0
2019-12-10 13:55:00,117.74,117.76,117.73,117.76,12353.0,101.6319,101.6492,101.6233,101.6492,12353.0
2019-12-10 14:00:00,117.76,117.79,117.74,117.78,11283.0,101.6492,101.6751,101.6319,101.6664,11283.0
2019-12-10 14:05:00,117.78,117.84,117.78,117.83,3802.0,101.6664,101.7182,101.6664,101.7096,3802.0
2019-12-10 14:10:00,117.83,117.88,117.82,117.87,1588.0,101.7096,101.7528,101.701,101.7441,1588.0
2019-12-10 14:15:00,117.87,117.87,117.86,117.87,4352.0,101.7441,101.7441,101.7355,101.7441,4352.0
2019-12-10 14:20:00,117.87,117.87,117.83,117.84,8653.0,101.7441,101.7441,101.7096,101.7182,8653.0
2019-12-10 14:25:00,117.84,117.85,117.82,117.83,15729.0,101.7182,101.7269,101.701,101.7096,15729.0
2019-12-10 14:30:00,117.84,117.86,117.82,117.82,5019.0,101.7182,101.7355,101.701,101.701,5019.0
2019-12-10 14:35:00,117.81,117.81,117.78,117.79,7524.0,101.6923,101.6923,101.6664,101.6751,7524.0
2019-12-10 14:40:00,117.8,117.81,117.76,117.8,21055.0,101.6837,101.6923,101.6492,101.6837,21055.0
2019-12-10 14:45:00,117.8,117.82,117.78,117.82,3339.0,101.6837,101.701,101.6664,101.701,3339.0
2019-12-10 14:50:00,117.82,117.85,117.81,117.82,15547.0,101.701,101.7269,101.6923,101.701,15547.0
2019-12-10 14:55:00,117.82,117.83,117.79,117.8,12209.0,101.701,101.7096,101.6751,101.6837,12209.0
2019-12-10 15:00:00,117.8,117.82,117.75,117.76,10952.0,101.6837,101.701,101.6405,101.6492,10952.0
2019-12-10 15:05:00,117.75,117.77,117.74,117.74,7968.0,101.6405,101.6578,101.6319,101.6319,7968.0
2019-12-10 15:10:00,117.75,117.82,117.73,117.78,29885.0,101.6405,101.701,101.6233,101.6664,29885.0
2019-12-10 15:15:00,117.78,117.79,117.7,117.75,9291.0,101.6664,101.6751,101.5974,101.6405,9291.0
2019-12-10 15:20:00,117.74,117.74,117.69,117.72,5343.0,101.6319,101.6319,101.5888,101.6146,5343.0
2019-12-10 15:25:00,117.71,117.74,117.7,117.73,30656.0,101.606,101.6319,101.5974,101.6233,30656.0
2019-12-10 15:30:00,117.73,117.73,117.53,117.53,11623.0,101.6233,101.6233,101.4506,101.4506,11623.0
2019-12-10 15:35:00,117.53,117.65,117.53,117.61,25763.0,101.4506,101.5542,101.4506,101.5197,25763.0
2019-12-10 15:40:00,117.61,117.67,117.61,117.67,15273.0,101.5197,101.5715,101.5197,101.5715,15273.0
2019-12-10 15:45:00,117.66,117.73,117.64,117.72,25336.0,101.5629,101.6233,101.5456,101.6146,25336.0
2019-12-10 15:50:00,117.72,117.72,117.6,117.63,32127.0,101.6146,101.6146,101.5111,101.537,32127.0
2019-12-10 15:55:00,117.62,117.73,117.62,117.7,28288.0,101.5283,101.6233,101.5283,101.5974,28288.0
2019-12-11 09:30:00,117.86,117.97,117.8,117.97,59846.0,101.7355,101.8304,101.6837,101.8304,59846.0
2019-12-11 09:35:00,117.98,118.02,117.96,118.01,9170.0,101.8391,101.8736,101.8218,101.865,9170.0
2019-12-11 09:40:00,118.02,118.04,118.0,118.03,6287.0,101.8736,101.8909,101.8563,101.8822,6287.0
2019-12-11 09:45:00,118.05,118.06,118.0,118.06,4469.0,101.8995,101.9081,101.8563,101.9081,4469.0
2019-12-11 09:50:00,118.06,118.07,118.02,118.03,37259.0,101.9081,101.9168,101.8736,101.8822,37259.0
2019-12-11 09:55:00,118.04,118.09,118.02,118.09,4561.0,101.8909,101.934,101.8736,101.934,4561.0
2019-12-11 10:00:00,118.09,118.11,118.08,118.08,14263.0,101.934,101.9513,101.9254,101.9254,14263.0
2019-12-11 10:05:00,118.08,118.11,118.07,118.09,5369.0,101.9254,101.9513,101.9168,101.934,5369.0
2019-12-11 10:10:00,118.09,118.12,118.07,118.07,12385.0,101.934,101.9599,101.9168,101.9168,12385.0
2019-12-11 10:15:00,118.07,118.09,118.06,118.07,3394.0,101.9168,101.934,101.9081,101.9168,3394.0
2019-12-11 10:20:00,118.06,118.07,118.02,118.05,4680.0,101.9081,101.9168,101.8736,101.8995,4680.0
2019-12-11 10:25:00,118.03,118.05,118.01,118.05,6929.0,101.8822,101.8995,101.865,101.8995,6929.0
2019-12-11 10:30:00,118.02,118.02,118.01,118.01,1353.0,101.8736,101.8736,101.865,101.865,1353.0
2019-12-11 10:35:00,118.0,118.0,117.96,117.97,7621.0,101.8563,101.8563,101.8218,101.8304,7621.0
2019-12-11 10:40:00,117.98,118.03,117.98,117.99,1983.0,101.8391,101.8822,101.8391,101.8477,1983.0
2019-12-11 10:45:00,117.98,117.99,117.93,117.94,10140.0,101.8391,101.8477,101.7959,101.8045,10140.0
2019-12-11 10:50:00,117.93,117.95,117.89,117.91,13842.0,101.7959,101.8132,101.7614,101.7787,13842.0
2019-12-11 10:55:00,117.91,117.93,117.89,117.9,11388.0,101.7787,101.7959,101.7614,101.77,11388.0
2019-12-11 11:00:00,117.89,117.89,117.82,117.87,6610.0,101.7614,101.7614,101.701,101.7441,6610.0
2019-12-11 11:05:00,117.89,117.94,117.88,117.91,1863.0,101.7614,101.8045,101.7528,101.7787,1863.0
2019-12-11 11:10:00,117.91,117.92,117.88,117.88,8315.0,101.7787,101.7873,101.7528,101.7528,8315.0
2019-12-11 11:15:00,117.9,117.9,117.86,117.87,2956.0,101.77,101.77,101.7355,101.7441,2956.0
2019-12-11 11:20:00,117.87,117.9,117.85,117.87,20868.0,101.7441,101.77,101.7269,101.7441,20868.0
2019-12-11 11:25:00,117.89,117.91,117.88,117.88,5531.0,101.7614,101.7787,101.7528,101.7528,5531.0
2019-12-11 11:30:00,117.9,117.9,117.86,117.86,2905.0,101.77,101.77,101.7355,101.7355,2905.0
2019-12-11 11:35:00,117.87,117.91,117.86,117.91,4316.0,101.7441,101.7787,101.7355,101.7787,4316.0
2019-12-11 11:40:00,117.93,117.93,117.91,117.93,16887.0,101.7959,101.7959,101.7787,101.7959,16887.0
2019-12-11 11:45:00,117.93,117.94,117.9,117.91,4258.0,101.7959,101.8045,101.77,101.7787,4258.0
2019-12-11 11:50:00,117.9,117.9,117.85,117.88,7038.0,101.77,101.77,101.7269,101.7528,7038.0
2019-12-11 11:55:00,117.88,117.9,117.81,117.82,4367.0,101.7528,101.77,101.6923,101.701,4367.0
2019-12-11 12:00:00,117.83,117.87,117.82,117.87,7303.0,101.7096,101.7441,101.701,101.7441,7303.0
2019-12-11 12:05:00,117.86,117.87,117.84,117.86,8318.0,101.7355,101.7441,101.7182,101.7355,8318.0
2019-12-11 12:10:00,117.85,117.85,117.79,117.8,3888.0,101.7269,101.7269,101.6751,101.6837,3888.0
2019-12-11 12:15:00,117.79,117.85,117.79,117.84,7385.0,101.6751,101.7269,101.6751,101.7182,7385.0
2019-12-11 12:20:00,117.82,117.82,117.8,117.81,3028.0,101.701,101.701,101.6837,101.6923,3028.0
2019-12-11 12:25:00,117.81,117.83,117.8,117.8,30136.0,101.6923,101.7096,101.6837,101.6837,30136.0
2019-12-11 12:30:00,117.8,117.83,117.8,117.83,27114.0,101.6837,101.7096,101.6837,101.7096,27114.0
2019-12-11 12:35:00,117.79,117.8,117.79,117.8,948.0,101.6751,101.6837,101.6751,101.6837,948.0
2019-12-11 12:40:00,117.81,117.81,117.78,117.8,5088.0,101.6923,101.6923,101.6664,101.6837,5088.0
2019-12-11 12:45:00,117.8,117.85,117.8,117.84,6617.0,101.6837,101.7269,101.6837,101.7182,6617.0
2019-12-11 12:50:00,117.84,117.85,117.81,117.82,23836.0,101.7182,101.7269,101.6923,101.701,23836.0
2019-12-11 12:55:00,117.81,117.83,117.8,117.82,11542.0,101.6923,101.7096,101.6837,101.701,11542.0
2019-12-11 13:00:00,117.81,117.81,117.78,117.79,5703.0,101.6923,101.6923,101.6664,101.6751,5703.0
2019-12-11 13:05:00,117.8,117.8,117.77,117.77,14594.0,101.6837,101.6837,101.6578,101.6578,14594.0
2019-12-11 13:10:00,117.79,117.8,117.78,117.8,2122.0,101.6751,101.6837,101.6664,101.6837,2122.0
2019-12-11 13:15:00,117.8,117.81,117.79,117.81,78030.0,101.6837,101.6923,101.6751,101.6923,78030.0
2019-12-11 13:20:00,117.81,117.81,117.77,117.79,3926.0,101.6923,101.6923,101.6578,101.6751,3926.0
2019-12-11 13:25:00,117.79,117.81,117.77,117.79,6744.0,101.6751,101.6923,101.6578,101.6751,6744.0
2019-12-11 13:30:00,117.79,117.79,117.75,117.76,6066.0,101.6751,101.6751,101.6405,101.6492,6066.0
2019-12-11 13:35:00,117.77,117.78,117.71,117.72,4868.0,101.6578,101.6664,101.606,101.6146,4868.0
2019-12-11 13:40:00,117.71,117.71,117.68,117.71,5544.0,101.606,101.606,101.5801,101.606,5544.0
2019-12-11 13:45:00,117.71,117.74,117.71,117.74,19521.0,101.606,101.6319,101.606,101.6319,19521.0
2019-12-11 13:50:00,117.74,117.78,117.73,117.76,23610.0,101.6319,101.6664,101.6233,101.6492,23610.0
2019-12-11 13:55:00,117.77,117.83,117.75,117.83,4919.0,101.6578,101.7096,101.6405,101.7096,4919.0
2019-12-11 14:00:00,117.83,117.87,117.78,117.86,4151.0,101.7096,101.7441,101.6664,101.7355,4151.0
2019-12-11 14:05:00,117.87,117.91,117.86,117.89,11634.0,101.7441,101.7787,101.7355,101.7614,11634.0
2019-12-11 14:10:00,117.89,117.91,117.86,117.87,10490.0,101.7614,101.7787,101.7355,101.7441,10490.0
2019-12-11 14:15:00,117.88,117.97,117.87,117.95,13210.0,101.7528,101.8304,101.7441,101.8132,13210.0
2019-12-11 14:20:00,117.96,117.99,117.93,117.97,8210.0,101.8218,101.8477,101.7959,101.8304,8210.0
2019-12-11 14:25:00,117.97,117.97,117.93,117.93,6048.0,101.8304,101.8304,101.7959,101.7959,6048.0
2019-12-11 14:30:00,117.94,117.94,117.89,117.91,5123.0,101.8045,101.8045,101.7614,101.7787,5123.0
2019-12-11 14:35:00,117.92,118.0,117.91,117.96,5100.0,101.7873,101.8563,101.7787,101.8218,5100.0
2019-12-11 14:40:00,117.92,118.04,117.92,118.0,31234.0,101.7873,101.8909,101.7873,101.8563,31234.0
2019-12-11 14:45:00,118.01,118.03,117.96,118.01,20013.0,101.865,101.8822,101.8218,101.865,20013.0
2019-12-11 14:50:00,118.02,118.08,117.97,118.04,9631.0,101.8736,101.9254,101.8304,101.8909,9631.0
2019-12-11 14:55:00,118.05,118.09,118.05,118.07,12399.0,101.8995,101.934,101.8995,101.9168,12399.0
2019-12-11 15:00:00,118.08,118.08,117.99,118.0,4395.0,101.9254,101.9254,101.8477,101.8563,4395.0
2019-12-11 15:05:00,118.01,118.04,118.01,118.03,16491.0,101.865,101.8909,101.865,101.8822,16491.0
2019-12-11 15:10:00,118.04,118.04,117.93,117.96,10242.0,101.8909,101.8909,101.7959,101.8218,10242.0
2019-12-11 15:15:00,117.95,117.95,117.89,117.91,5143.0,101.8132,101.8132,101.7614,101.7787,5143.0
2019-12-11 15:20:00,117.91,117.93,117.89,117.92,12792.0,101.7787,101.7959,101.7614,101.7873,12792.0
2019-12-11 15:25:00,117.93,117.97,117.92,117.94,6675.0,101.7959,101.8304,101.7873,101.8045,6675.0
2019-12-11 15:30:00,117.95,118.0,117.91,117.98,16239.0,101.8132,101.8563,101.7787,101.8391,16239.0
2019-12-11 15:35:00,117.97,117.99,117.9,117.92,9170.0,101.8304,101.8477,101.77,101.7873,9170.0
2019-12-11 15:40:00,117.89,117.92,117.88,117.9,6063.0,101.7614,101.7873,101.7528,101.77,6063.0
2019-12-11 15:45:00,117.89,117.9,117.81,117.82,7773.0,101.7614,101.77,101.6923,101.701,7773.0
2019-12-11 15:50:00,117.84,117.99,117.84,117.98,32021.0,101.7182,101.8477,101.7182,101.8391,32021.0
2019-12-11 15:55:00,117.99,117.99,117.89,117.94,17097.0,101.8477,101.8477,101.7614,101.8045,17097.0
2019-12-12 09:30:00,118.03,118.06,117.95,118.06,88254.0,101.8822,101.9081,101.8132,101.9081,88254.0
2019-12-12 09:35:00,118.02,118.78,118.02,118.77,15686.0,101.8736,102.5296,101.8736,102.521,15686.0
2019-12-12 09:40:00,118.73,118.74,118.55,118.68,29442.0,102.4865,102.4951,102.3311,102.4433,29442.0
2019-12-12 09:45:00,118.71,118.71,118.58,118.67,15916.0,102.4692,102.4692,102.357,102.4347,15916.0
2019-12-12 09:50:00,118.67,118.83,118.67,118.79,15542.0,102.4347,102.5728,102.4347,102.5383,15542.0
2019-12-12 09:55:00,118.89,118.97,118.8,118.96,4079.0,102.6246,102.6936,102.5469,102.685,4079.0
2019-12-12 10:00:00,118.99,119.29,118.99,119.22,53262.0,102.7109,102.9699,102.7109,102.9094,53262.0
2019-12-12 10:05:00,119.2,119.35,119.16,119.22,44683.0,102.8922,103.0216,102.8576,102.9094,44683.0
2019-12-12 10:10:00,119.27,119.45,119.23,119.39,32639.0,102.9526,103.108,102.9181,103.0562,32639.0
2019-12-12 10:15:00,119.37,119.39,119.33,119.39,13137.0,103.0389,103.0562,103.0044,103.0562,13137.0
2019-12-12 10:20:00,119.41,119.46,119.37,119.41,8237.0,103.0734,103.1166,103.0389,103.0734,8237.0
2019-12-12 10:25:00,119.41,119.41,119.35,119.38,4666.0,103.0734,103.0734,103.0216,103.0475,4666.0
2019-12-12 10:30:00,119.36,119.37,119.27,119.29,6766.0,103.0303,103.0389,102.9526,102.9699,6766.0
2019-12-12 10:35:00,119.27,119.3,119.25,119.27,9498.0,102.9526,102.9785,102.9353,102.9526,9498.0
2019-12-12 10:40:00,119.27,119.28,119.09,119.09,28762.0,102.9526,102.9612,102.7972,102.7972,28762.0
2019-12-12 10:45:00,119.07,119.11,119.06,119.09,5879.0,102.78,102.8145,102.7713,102.7972,5879.0
2019-12-12 10:50:00,119.12,119.24,119.12,119.24,5873.0,102.8231,102.9267,102.8231,102.9267,5873.0
2019-12-12 10:55:00,119.25,119.32,119.22,119.23,13624.0,102.9353,102.9957,102.9094,102.9181,13624.0
2019-12-12 11:00:00,119.27,119.28,119.19,119.19,5728.0,102.9526,102.9612,102.8835,102.8835,5728.0
2019-12-12 11:05:00,119.21,119.26,119.2,119.21,8052.0,102.9008,102.944,102.8922,102.9008,8052.0
2019-12-12 11:10:00,119.18,119.21,119.13,119.15,7000.0,102.8749,102.9008,102.8317,102.849,7000.0
2019-12-12 11:15:00,119.16,119.18,119.12,119.13,5990.0,102.8576,102.8749,102.8231,102.8317,5990.0
2019-12-12 11:20:00,119.13,119.15,119.06,119.12,24931.0,102.8317,102.849,102.7713,102.8231,24931.0
2019-12-12 11:25:00,119.12,119.14,119.09,119.1,14426.0,102.8231,102.8404,102.7972,102.8058,14426.0
2019-12-12 11:30:00,119.1,119.16,119.07,119.07,5827.0,102.8058,102.8576,102.78,102.78,5827.0
2019-12-12 11:35:00,119.08,119.16,119.08,119.13,3217.0,102.7886,102.8576,102.7886,102.8317,3217.0
2019-12-12 11:40:00,119.08,119.08,119.01,119.06,9664.0,102.7886,102.7886,102.7282,102.7713,9664.0
2019-12-12 11:45:00,119.07,119.09,119.03,119.04,2800.0,102.78,102.7972,102.7454,102.7541,2800.0
2019-12-12 11:50:00,119.01,119.08,118.99,118.99,6054.0,102.7282,102.7886,102.7109,102.7109,6054.0
2019-12-12 11:55:00,118.92,119.01,118.82,118.98,93022.0,102.6505,102.7282,102.5642,102.7023,93022.0
2019-12-12 12:00:00,118.96,118.97,118.87,118.88,3181.0,102.685,102.6936,102.6073,102.6159,3181.0
2019-12-12 12:05:00,118.88,118.95,118.86,118.94,9247.0,102.6159,102.6764,102.5987,102.6677,9247.0
2019-12-12 12:10:00,118.92,118.92,118.87,118.87,4480.0,102.6505,102.6505,102.6073,102.6073,4480.0
2019-12-12 12:15:00,118.86,118.92,118.78,118.82,4977.0,102.5987,102.6505,102.5296,102.5642,4977.0
2019-12-12 12:20:00,118.81,118.82,118.68,118.71,5720.0,102.5555,102.5642,102.4433,102.4692,5720.0
2019-12-12 12:25:00,118.71,118.75,118.68,118.73,12324.0,102.4692,102.5037,102.4433,102.4865,12324.0
2019-12-12 12:30:00,118.74,118.94,118.74,118.94,3575.0,102.4951,102.6677,102.4951,102.6677,3575.0
2019-12-12 12:35:00,118.97,118.99,118.96,118.97,6468.0,102.6936,102.7109,102.685,102.6936,6468.0
2019-12-12 12:40:00,118.99,119.01,118.98,118.98,3254.0,102.7109,102.7282,102.7023,102.7023,3254.0
2019-12-12 12:45:00,119.0,119.05,118.99,119.03,17476.0,102.7195,102.7627,102.7109,102.7454,17476.0
2019-12-12 12:50:00,119.03,119.03,119.0,119.0,3293.0,102.7454,102.7454,102.7195,102.7195,3293.0
2019-12-12 12:55:00,119.0,119.0,118.9,118.9,5513.0,102.7195,102.7195,102.6332,102.6332,5513.0
2019-12-12 13:00:00,118.91,118.97,118.9,118.97,15536.0,102.6418,102.6936,102.6332,102.6936,15536.0
2019-12-12 13:05:00,118.97,119.01,118.96,118.96,8719.0,102.6936,102.7282,102.685,102.685,8719.0
2019-12-12 13:10:00,118.98,119.05,118.98,119.05,8597.0,102.7023,102.7627,102.7023,102.7627,8597.0
2019-12-12 13:15:00,119.05,119.06,119.02,119.06,8235.0,102.7627,102.7713,102.7368,102.7713,8235.0
2019-12-12 13:20:00,119.07,119.07,119.01,119.01,14034.0,102.78,102.78,102.7282,102.7282,14034.0
2019-12-12 13:25:00,119.01,119.01,118.98,118.99,10262.0,102.7282,102.7282,102.7023,102.7109,10262.0
2019-12-12 13:30:00,118.98,119.0,118.97,118.97,4387.0,102.7023,102.7195,102.6936,102.6936,4387.0
2019-12-12 13:35:00,118.97,118.97,118.9,118.91,4469.0,102.6936,102.6936,102.6332,102.6418,4469.0
2019-12-12 13:40:00,118.91,118.94,118.88,118.9,135299.0,102.6418,102.6677,102.6159,102.6332,135299.0
2019-12-12 13:45:00,118.9,118.9,118.87,118.88,41190.0,102.6332,102.6332,102.6073,102.6159,41190.0
2019-12-12 13:50:00,118.87,118.91,118.87,118.9,4162.0,102.6073,102.6418,102.6073,102.6332,4162.0
2019-12-12 13:55:00,118.89,118.92,118.86,118.9,10079.0,102.6246,102.6505,102.5987,102.6332,10079.0
2019-12-12 14:00:00,118.93,118.93,118.84,118.86,3845.0,102.6591,102.6591,102.5814,102.5987,3845.0
2019-12-12 14:05:00,118.85,118.93,118.85,118.91,14324.0,102.5901,102.6591,102.5901,102.6418,14324.0
2019-12-12 14:10:00,118.92,118.96,118.84,118.88,11381.0,102.6505,102.685,102.5814,102.6159,11381.0
2019-12-12 14:15:00,118.92,118.94,118.9,118.9,12984.0,102.6505,102.6677,102.6332,102.6332,12984.0
2019-12-12 14:20:00,118.91,118.92,118.89,118.92,5831.0,102.6418,102.6505,102.6246,102.6505,5831.0
2019-12-12 14:25:00,118.9,118.9,118.83,118.89,15687.0,102.6332,102.6332,102.5728,102.6246,15687.0
2019-12-12 14:30:00,118.89,119.37,118.87,119.28,85604.0,102.6246,103.0389,102.6073,102.9612,85604.0
2019-12-12 14:35:00,119.24,119.26,119.11,119.16,27367.0,102.9267,102.944,102.8145,102.8576,27367.0
2019-12-12 14:40:00,119.18,119.26,119.18,119.22,5797.0,102.8749,102.944,102.8749,102.9094,5797.0
2019-12-12 14:45:00,119.21,119.22,119.1,119.1,3825.0,102.9008,102.9094,102.8058,102.8058,3825.0
2019-12-12 14:50:00,119.09,119.21,119.03,119.21,7927.0,102.7972,102.9008,102.7454,102.9008,7927.0
2019-12-12 14:55:00,119.21,119.24,119.17,119.2,11835.0,102.9008,102.9267,102.8663,102.8922,11835.0
2019-12-12 15:00:00,119.21,119.29,119.21,119.26,13753.0,102.9008,102.9699,102.9008,102.944,13753.0
2019-12-12 15:05:00,119.25,119.33,119.25,119.31,8558.0,102.9353,103.0044,102.9353,102.9871,8558.0
2019-12-12 15:10:00,119.29,119.3,119.22,119.22,9802.0,102.9699,102.9785,102.9094,102.9094,9802.0
2019-12-12 15:15:00,119.21,119.3,119.21,119.29,15502.0,102.9008,102.9785,102.9008,102.9699,15502.0
2019-12-12 15:20:00,119.28,119.3,119.23,119.23,10382.0,102.9612,102.9785,102.9181,102.9181,10382.0
2019-12-12 15:25:00,119.22,119.34,119.22,119.33,25904.0,102.9094,103.013,102.9094,103.0044,25904.0
2019-12-12 15:30:00,119.35,119.35,119.27,119.29,15976.0,103.0216,103.0216,102.9526,102.9699,15976.0
2019-12-12 15:35:00,119.28,119.34,119.18,119.29,30252.0,102.9612,103.013,102.8749,102.9699,30252.0
2019-12-12 15:40:00,119.27,119.37,119.27,119.37,11030.0,102.9526,103.0389,102.9526,103.0389,11030.0
2019-12-12 15:45:00,119.38,119.45,119.33,119.44,27619.0,103.0475,103.108,103.0044,103.0993,27619.0
2019-12-12 15:50:00,119.47,119.5,119.44,119.45,40223.0,103.1252,103.1511,103.0993,103.108,40223.0
2019-12-12 15:55:00,119.44,119.44,119.28,119.3,56176.0,103.0993,103.0993,102.9612,102.9785,56176.0
2019-12-13 09:30:00,119.22,119.26,119.0,119.05,83517.0,102.9094,102.944,102.7195,102.7627,83517.0
2019-12-13 09:35:00,119.12,119.22,119.07,119.18,5404.0,102.8231,102.9094,102.78,102.8749,5404.0
2019-12-13 09:40:00,119.23,119.23,119.12,119.19,3460.0,102.9181,102.9181,102.8231,102.8835,3460.0
2019-12-13 09:45:00,119.21,119.21,119.1,119.12,5057.0,102.9008,102.9008,102.8058,102.8231,5057.0
2019-12-13 09:50:00,119.12,119.3,119.08,119.3,7023.0,102.8231,102.9785,102.7886,102.9785,7023.0
2019-12-13 09:55:00,119.25,119.28,119.21,119.23,3760.0,102.9353,102.9612,102.9008,102.9181,3760.0
2019-12-13 10:00:00,119.19,119.68,119.18,119.64,29526.0,102.8835,103.3065,102.8749,103.272,29526.0
2019-12-13 10:05:00,119.74,119.75,119.55,119.62,12566.0,103.3583,103.3669,103.1943,103.2547,12566.0
2019-12-13 10:10:00,119.6,119.69,119.42,119.42,49037.0,103.2374,103.3151,103.0821,103.0821,49037.0
2019-12-13 10:15:00,119.39,119.55,119.38,119.52,41504.0,103.0562,103.1943,103.0475,103.1684,41504.0
2019-12-13 10:20:00,119.49,119.54,119.39,119.41,29917.0,103.1425,103.1857,103.0562,103.0734,29917.0
2019-12-13 10:25:00,119.44,119.53,119.3,119.31,59716.0,103.0993,103.177,102.9785,102.9871,59716.0
2019-12-13 10:30:00,119.27,119.29,119.06,119.18,70867.0,102.9526,102.9699,102.7713,102.8749,70867.0
2019-12-13 10:35:00,119.19,119.23,118.93,119.03,170579.0,102.8835,102.9181,102.6591,102.7454,170579.0
2019-12-13 10:40:00,119.01,119.18,119.01,119.06,19377.0,102.7282,102.8749,102.7282,102.7713,19377.0
2019-12-13 10:45:00,119.04,119.21,118.98,119.02,33296.0,102.7541,102.9008,102.7023,102.7368,33296.0
2019-12-13 10:50:00,119.04,119.08,118.86,118.87,31334.0,102.7541,102.7886,102.5987,102.6073,31334.0
2019-12-13 10:55:00,118.86,118.93,118.8,118.81,48870.0,102.5987,102.6591,102.5469,102.5555,48870.0
2019-12-13 11:00:00,118.82,118.86,118.75,118.79,64580.0,102.5642,102.5987,102.5037,102.5383,64580.0
2019-12-13 11:05:00,118.81,118.91,118.79,118.9,41781.0,102.5555,102.6418,102.5383,102.6332,41781.0
2019-12-13 11:10:00,118.91,118.99,118.82,118.83,33914.0,102.6418,102.7109,102.5642,102.5728,33914.0
2019-12-13 11:15:00,118.82,118.84,118.75,118.76,46707.0,102.5642,102.5814,102.5037,102.5124,46707.0
2019-12-13 11:20:00,118.75,118.77,118.67,118.69,35503.0,102.5037,102.521,102.4347,102.4519,35503.0
2019-12-13 11:25:00,118.69,118.69,118.64,118.66,34633.0,102.4519,102.4519,102.4088,102.426,34633.0
2019-12-13 11:30:00,118.66,118.74,118.64,118.66,26728.0,102.426,102.4951,102.4088,102.426,26728.0
2019-12-13 11:35:00,118.69,118.8,118.69,118.75,17484.0,102.4519,102.5469,102.4519,102.5037,17484.0
2019-12-13 11:40:00,118.75,118.78,118.74,118.76,8253.0,102.5037,102.5296,102.4951,102.5124,8253.0
2019-12-13 11:45:00,118.81,118.86,118.78,118.78,4345.0,102.5555,102.5987,102.5296,102.5296,4345.0
2019-12-13 11:50:00,118.81,118.88,118.8,118.88,11177.0,102.5555,102.6159,102.5469,102.6159,11177.0
2019-12-13 11:55:00,118.88,118.97,118.88,118.97,5132.0,102.6159,102.6936,102.6159,102.6936,5132.0
2019-12-13 12:00:00,118.96,118.99,118.94,118.95,6009.0,102.685,102.7109,102.6677,102.6764,6009.0
2019-12-13 12:05:00,118.97,119.01,118.96,119.01,4919.0,102.6936,102.7282,102.685,102.7282,4919.0
2019-12-13 12:10:00,118.98,119.0,118.91,118.93,6410.0,102.7023,102.7195,102.6418,102.6591,6410.0
2019-12-13 12:15:00,118.94,118.95,118.87,118.93,12609.0,102.6677,102.6764,102.6073,102.6591,12609.0
2019-12-13 12:20:00,118.92,118.96,118.89,118.96,11449.0,102.6505,102.685,102.6246,102.685,11449.0
2019-12-13 12:25:00,118.96,119.02,118.95,119.01,17882.0,102.685,102.7368,102.6764,102.7282,17882.0
2019-12-13 12:30:00,119.02,119.04,118.98,119.0,9449.0,102.7368,102.7541,102.7023,102.7195,9449.0
2019-12-13 12:35:00,119.01,119.04,118.99,119.04,18434.0,102.7282,102.7541,102.7109,102.7541,18434.0
2019-12-13 12:40:00,119.03,119.03,118.97,118.98,2928.0,102.7454,102.7454,102.6936,102.7023,2928.0
2019-12-13 12:45:00,118.97,118.99,118.95,118.96,8400.0,102.6936,102.7109,102.6764,102.685,8400.0
2019-12-13 12:50:00,118.97,118.97,118.93,118.95,3925.0,102.6936,102.6936,102.6591,102.6764,3925.0
2019-12-13 12:55:00,118.94,119.06,118.93,119.06,11084.0,102.6677,102.7713,102.6591,102.7713,11084.0
2019-12-13 13:00:00,119.08,119.11,119.07,119.09,7808.0,102.7886,102.8145,102.78,102.7972,7808.0
2019-12-13 13:05:00,119.09,119.09,119.06,119.08,9461.0,102.7972,102.7972,102.7713,102.7886,9461.0
2019-12-13 13:10:00,119.08,119.09,119.06,119.08,5499.0,102.7886,102.7972,102.7713,102.7886,5499.0
2019-12-13 13:15:00,119.09,119.09,119.06,119.06,1386.0,102.7972,102.7972,102.7713,102.7713,1386.0
2019-12-13 13:20:00,119.08,119.09,119.06,119.08,4326.0,102.7886,102.7972,102.7713,102.7886,4326.0
2019-12-13 13:25:00,119.07,119.1,119.04,119.05,3846.0,102.78,102.8058,102.7541,102.7627,3846.0
2019-12-13 13:30:00,119.05,119.09,119.04,119.04,6746.0,102.7627,102.7972,102.7541,102.7541,6746.0
2019-12-13 13:35:00,119.04,119.05,119.01,119.02,9938.0,102.7541,102.7627,102.7282,102.7368,9938.0
2019-12-13 13:40:00,119.02,119.02,118.98,118.99,3711.0,102.7368,102.7368,102.7023,102.7109,3711.0
2019-12-13 13:45:00,119.0,119.01,118.98,119.01,37203.0,102.7195,102.7282,102.7023,102.7282,37203.0
2019-12-13 13:50:00,119.02,119.09,119.01,119.05,7641.0,102.7368,102.7972,102.7282,102.7627,7641.0
2019-12-13 13:55:00,119.05,119.07,119.04,119.07,3579.0,102.7627,102.78,102.7541,102.78,3579.0
2019-12-13 14:00:00,119.07,119.1,119.01,119.06,11088.0,102.78,102.8058,102.7282,102.7713,11088.0
2019-12-13 14:05:00,119.03,119.07,119.02,119.05,1570.0,102.7454,102.78,102.7368,102.7627,1570.0
2019-12-13 14:10:00,119.06,119.06,119.0,119.01,4442.0,102.7713,102.7713,102.7195,102.7282,4442.0
2019-12-13 14:15:00,119.01,119.02,118.98,118.99,2257.0,102.7282,102.7368,102.7023,102.7109,2257.0
2019-12-13 14:20:00,119.0,119.01,119.0,119.0,2217.0,102.7195,102.7282,102.7195,102.7195,2217.0
2019-12-13 14:25:00,118.99,119.01,118.96,118.96,6630.0,102.7109,102.7282,102.685,102.685,6630.0
2019-12-13 14:30:00,118.98,118.98,118.94,118.97,13406.0,102.7023,102.7023,102.6677,102.6936,13406.0
2019-12-13 14:35:00,118.92,118.94,118.9,118.94,9245.0,102.6505,102.6677,102.6332,102.6677,9245.0
2019-12-13 14:40:00,118.93,118.95,118.91,118.93,7675.0,102.6591,102.6764,102.6418,102.6591,7675.0
2019-12-13 14:45:00,118.93,118.95,118.91,118.93,19334.0,102.6591,102.6764,102.6418,102.6591,19334.0
2019-12-13 14:50:00,118.91,118.94,118.91,118.94,5006.0,102.6418,102.6677,102.6418,102.6677,5006.0
2019-12-13 14:55:00,118.97,118.98,118.95,118.95,1618.0,102.6936,102.7023,102.6764,102.6764,1618.0
2019-12-13 15:00:00,118.96,118.97,118.93,118.94,2633.0,102.685,102.6936,102.6591,102.6677,2633.0
2019-12-13 15:05:00,118.95,118.96,118.91,118.92,8906.0,102.6764,102.685,102.6418,102.6505,8906.0
2019-12-13 15:10:00,118.92,118.98,118.9,118.94,11418.0,102.6505,102.7023,102.6332,102.6677,11418.0
2019-12-13 15:15:00,118.95,118.97,118.94,118.97,5505.0,102.6764,102.6936,102.6677,102.6936,5505.0
2019-12-13 15:20:00,118.96,118.98,118.92,118.93,17232.0,102.685,102.7023,102.6505,102.6591,17232.0
2019-12-13 15:25:00,118.93,118.95,118.92,118.92,22471.0,102.6591,102.6764,102.6505,102.6505,22471.0
2019-12-13 15:30:00,118.91,118.99,118.9,118.95,54687.0,102.6418,102.7109,102.6332,102.6764,54687.0
2019-12-13 15:35:00,118.94,118.96,118.92,118.96,6028.0,102.6677,102.685,102.6505,102.685,6028.0
2019-12-13 15:40:00,118.98,119.03,118.97,119.0,14481.0,102.7023,102.7454,102.6936,102.7195,14481.0
2019-12-13 15:45:00,119.0,119.01,118.97,118.97,9506.0,102.7195,102.7282,102.6936,102.6936,9506.0
2019-12-13 15:50:00,118.98,119.04,118.95,118.95,35784.0,102.7023,102.7541,102.6764,102.6764,35784.0
2019-12-13 15:55:00,118.94,119.05,118.93,118.93,21413.0,102.6677,102.7627,102.6591,102.6591,21413.0
2019-12-16 09:30:00,119.71,119.98,119.61,119.93,66210.0,103.3324,103.5655,103.2461,103.5223,66210.0
2019-12-16 09:35:00,119.92,119.92,119.74,119.74,9989.0,103.5137,103.5137,103.3583,103.3583,9989.0
2019-12-16 09:40:00,119.7,119.8,119.69,119.76,42328.0,103.3238,103.4101,103.3151,103.3756,42328.0
2019-12-16 09:45:00,119.76,119.86,119.72,119.82,16082.0,103.3756,103.4619,103.341,103.4273,16082.0
2019-12-16 09:50:00,119.79,119.83,119.78,119.8,9802.0,103.4014,103.436,103.3928,103.4101,9802.0
2019-12-16 09:55:00,119.8,119.8,119.74,119.75,4693.0,103.4101,103.4101,103.3583,103.3669,4693.0
2019-12-16 10:00:00,119.77,119.85,119.74,119.85,43239.0,103.3842,103.4532,103.3583,103.4532,43239.0
2019-12-16 10:05:00,119.87,119.89,119.81,119.88,6250.0,103.4705,103.4878,103.4187,103.4791,6250.0
2019-12-16 10:10:00,119.9,119.95,119.88,119.94,14414.0,103.4964,103.5396,103.4791,103.5309,14414.0
2019-12-16 10:15:00,119.93,119.95,119.9,119.95,47526.0,103.5223,103.5396,103.4964,103.5396,47526.0
2019-12-16 10:20:00,119.98,120.0,119.94,119.99,25285.0,103.5655,103.5827,103.5309,103.5741,25285.0
2019-12-16 10:25:00,119.98,120.03,119.98,119.99,18255.0,103.5655,103.6086,103.5655,103.5741,18255.0
2019-12-16 10:30:00,119.99,120.01,119.96,120.01,31708.0,103.5741,103.5914,103.5482,103.5914,31708.0
2019-12-16 10:35:00,119.99,120.01,119.96,120.01,20194.0,103.5741,103.5914,103.5482,103.5914,20194.0
2019-12-16 10:40:00,120.02,120.02,119.98,120.0,6747.0,103.6,103.6,103.5655,103.5827,6747.0
2019-12-16 10:45:00,120.03,120.03,119.97,119.98,37147.0,103.6086,103.6086,103.5568,103.5655,37147.0
2019-12-16 10:50:00,119.99,120.02,119.99,120.01,23519.0,103.5741,103.6,103.5741,103.5914,23519.0
2019-12-16 10:55:00,120.01,120.01,119.95,119.95,6145.0,103.5914,103.5914,103.5396,103.5396,6145.0
2019-12-16 11:00:00,119.96,119.98,119.93,119.94,9437.0,103.5482,103.5655,103.5223,103.5309,9437.0
2019-12-16 11:05:00,119.94,119.98,119.9,119.98,16651.0,103.5309,103.5655,103.4964,103.5655,16651.0
2019-12-16 11:10:00,119.97,119.99,119.96,119.99,8692.0,103.5568,103.5741,103.5482,103.5741,8692.0
2019-12-16 11:15:00,119.99,119.99,119.94,119.95,7965.0,103.5741,103.5741,103.5309,103.5396,7965.0
2019-12-16 11:20:00,119.96,119.96,119.93,119.93,6558.0,103.5482,103.5482,103.5223,103.5223,6558.0
2019-12-16 11:25:00,119.94,120.02,119.93,120.0,5378.0,103.5309,103.6,103.5223,103.5827,5378.0
2019-12-16 11:30:00,120.0,120.01,119.97,119.98,3426.0,103.5827,103.5914,103.5568,103.5655,3426.0
2019-12-16 11:35:00,119.95,120.0,119.95,119.99,4152.0,103.5396,103.5827,103.5396,103.5741,4152.0
2019-12-16 11:40:00,120.0,120.05,119.99,120.03,11223.0,103.5827,103.6259,103.5741,103.6086,11223.0
2019-12-16 11:45:00,120.02,120.03,120.0,120.0,5106.0,103.6,103.6086,103.5827,103.5827,5106.0
2019-12-16 11:50:00,120.01,120.01,119.99,120.0,6774.0,103.5914,103.5914,103.5741,103.5827,6774.0
2019-12-16 11:55:00,120.0,120.07,120.0,120.05,14286.0,103.5827,103.6431,103.5827,103.6259,14286.0
2019-12-16 12:00:00,120.06,120.09,120.05,120.07,28674.0,103.6345,103.6604,103.6259,103.6431,28674.0
2019-12-16 12:05:00,120.09,120.1,120.03,120.04,13820.0,103.6604,103.669,103.6086,103.6172,13820.0
2019-12-16 12:10:00,120.04,120.07,120.03,120.07,4178.0,103.6172,103.6431,103.6086,103.6431,4178.0
2019-12-16 12:15:00,120.07,120.09,120.06,120.08,6333.0,103.6431,103.6604,103.6345,103.6518,6333.0
2019-12-16 12:20:00,120.07,120.09,120.06,120.07,3859.0,103.6431,103.6604,103.6345,103.6431,3859.0
2019-12-16 12:25:00,120.08,120.09,120.06,120.06,2100.0,103.6518,103.6604,103.6345,103.6345,2100.0
2019-12-16 12:30:00,120.06,120.07,120.05,120.06,7345.0,103.6345,103.6431,103.6259,103.6345,7345.0
2019-12-16 12:35:00,120.07,120.07,120.05,120.06,3601.0,103.6431,103.6431,103.6259,103.6345,3601.0
2019-12-16 12:40:00,120.06,120.06,120.04,120.04,3952.0,103.6345,103.6345,103.6172,103.6172,3952.0
2019-12-16 12:45:00,120.04,120.05,120.02,120.05,4538.0,103.6172,103.6259,103.6,103.6259,4538.0
2019-12-16 12:50:00,120.02,120.05,120.02,120.05,15954.0,103.6,103.6259,103.6,103.6259,15954.0
2019-12-16 12:55:00,120.03,120.05,120.03,120.03,1850.0,103.6086,103.6259,103.6086,103.6086,1850.0
2019-12-16 13:00:00,120.03,120.04,120.02,120.04,7929.0,103.6086,103.6172,103.6,103.6172,7929.0
2019-12-16 13:05:00,120.04,120.08,120.03,120.08,4125.0,103.6172,103.6518,103.6086,103.6518,4125.0
2019-12-16 13:10:00,120.08,120.08,120.05,120.06,5526.0,103.6518,103.6518,103.6259,103.6345,5526.0
2019-12-16 13:15:00,120.04,120.06,120.03,120.03,1410.0,103.6172,103.6345,103.6086,103.6086,1410.0
2019-12-16 13:20:00,120.02,120.04,120.02,120.03,5208.0,103.6,103.6172,103.6,103.6086,5208.0
2019-12-16 13:25:00,120.03,120.04,120.02,120.04,2916.0,103.6086,103.6172,103.6,103.6172,2916.0
2019-12-16 13:30:00,120.05,120.05,120.01,120.02,11742.0,103.6259,103.6259,103.5914,103.6,11742.0
2019-12-16 13:35:00,120.0,120.01,119.98,120.0,7771.0,103.5827,103.5914,103.5655,103.5827,7771.0
2019-12-16 13:40:00,120.0,120.01,119.98,120.01,40127.0,103.5827,103.5914,103.5655,103.5914,40127.0
2019-12-16 13:45:00,120.01,120.03,120.01,120.02,4880.0,103.5914,103.6086,103.5914,103.6,4880.0
2019-12-16 13:50:00,120.02,120.03,120.0,120.01,5551.0,103.6,103.6086,103.5827,103.5914,5551.0
2019-12-16 13:55:00,120.01,120.05,120.0,120.03,9031.0,103.5914,103.6259,103.5827,103.6086,9031.0
2019-12-16 14:00:00,120.02,120.04,120.0,120.0,11816.0,103.6,103.6172,103.5827,103.5827,11816.0
2019-12-16 14:05:00,119.99,119.99,119.93,119.93,7853.0,103.5741,103.5741,103.5223,103.5223,7853.0
2019-12-16 14:10:00,119.94,119.95,119.93,119.95,13939.0,103.5309,103.5396,103.5223,103.5396,13939.0
2019-12-16 14:15:00,119.93,119.96,119.92,119.94,12681.0,103.5223,103.5482,103.5137,103.5309,12681.0
2019-12-16 14:20:00,119.93,119.94,119.92,119.93,14358.0,103.5223,103.5309,103.5137,103.5223,14358.0
2019-12-16 14:25:00,119.94,119.94,119.89,119.89,15845.0,103.5309,103.5309,103.4878,103.4878,15845.0
2019-12-16 14:30:00,119.9,119.9,119.86,119.87,6671.0,103.4964,103.4964,103.4619,103.4705,6671.0
2019-12-16 14:35:00,119.88,119.88,119.85,119.86,26750.0,103.4791,103.4791,103.4532,103.4619,26750.0
2019-12-16 14:40:00,119.86,119.89,119.85,119.88,3762.0,103.4619,103.4878,103.4532,103.4791,3762.0
2019-12-16 14:45:00,119.89,119.91,119.87,119.9,8976.0,103.4878,103.505,103.4705,103.4964,8976.0
2019-12-16 14:50:00,119.9,119.9,119.85,119.85,15639.0,103.4964,103.4964,103.4532,103.4532,15639.0
2019-12-16 14:55:00,119.85,119.85,119.83,119.85,11170.0,103.4532,103.4532,103.436,103.4532,11170.0
2019-12-16 15:00:00,119.84,119.86,119.81,119.85,6781.0,103.4446,103.4619,103.4187,103.4532,6781.0
2019-12-16 15:05:00,119.84,119.86,119.83,119.84,6481.0,103.4446,103.4619,103.436,103.4446,6481.0
2019-12-16 15:10:00,119.82,119.89,119.82,119.87,18994.0,103.4273,103.4878,103.4273,103.4705,18994.0
2019-12-16 15:15:00,119.9,119.91,119.86,119.88,10840.0,103.4964,103.505,103.4619,103.4791,10840.0
2019-12-16 15:20:00,119.88,119.91,119.86,119.91,4016.0,103.4791,103.505,103.4619,103.505,4016.0
2019-12-16 15:25:00,119.9,119.9,119.83,119.83,26366.0,103.4964,103.4964,103.436,103.436,26366.0
2019-12-16 15:30:00,119.84,119.89,119.8,119.87,6917.0,103.4446,103.4878,103.4101,103.4705,6917.0
2019-12-16 15:35:00,119.88,119.88,119.82,119.87,11195.0,103.4791,103.4791,103.4273,103.4705,11195.0
2019-12-16 15:40:00,119.84,119.85,119.79,119.8,29291.0,103.4446,103.4532,103.4014,103.4101,29291.0
2019-12-16 15:45:00,119.79,119.79,119.74,119.76,10732.0,103.4014,103.4014,103.3583,103.3756,10732.0
2019-12-16 15:50:00,119.78,119.82,119.76,119.77,32102.0,103.3928,103.4273,103.3756,103.3842,32102.0
2019-12-16 15:55:00,119.76,119.78,119.74,119.78,22723.0,103.3756,103.3928,103.3583,103.3928,22723.0
2019-12-17 09:30:00,119.96,119.96,119.81,119.86,72533.0,103.5482,103.5482,103.4187,103.4619,72533.0
2019-12-17 09:35:00,120.0,120.07,119.96,120.04,4781.0,103.5827,103.6431,103.5482,103.6172,4781.0
2019-12-17 09:40:00,120.01,120.03,119.96,119.98,28913.0,103.5914,103.6086,103.5482,103.5655,28913.0
2019-12-17 09:45:00,120.01,120.05,119.98,119.98,4025.0,103.5914,103.6259,103.5655,103.5655,4025.0
2019-12-17 09:50:00,120.02,120.05,119.96,120.02,5364.0,103.6,103.6259,103.5482,103.6,5364.0
2019-12-17 09:55:00,120.03,120.03,119.91,119.94,42993.0,103.6086,103.6086,103.505,103.5309,42993.0
2019-12-17 10:00:00,119.94,120.01,119.91,119.96,7728.0,103.5309,103.5914,103.505,103.5482,7728.0
2019-12-17 10:05:00,119.99,119.99,119.95,119.96,2568.0,103.5741,103.5741,103.5396,103.5482,2568.0
2019-12-17 10:10:00,119.96,120.02,119.96,120.02,23715.0,103.5482,103.6,103.5482,103.6,23715.0
2019-12-17 10:15:00,120.0,120.08,119.96,120.06,7274.0,103.5827,103.6518,103.5482,103.6345,7274.0
2019-12-17 10:20:00,120.06,120.07,120.01,120.06,10880.0,103.6345,103.6431,103.5914,103.6345,10880.0
2019-12-17 10:25:00,120.06,120.08,120.05,120.07,8161.0,103.6345,103.6518,103.6259,103.6431,8161.0
2019-12-17 10:30:00,120.06,120.06,120.01,120.01,5844.0,103.6345,103.6345,103.5914,103.5914,5844.0
2019-12-17 10:35:00,120.01,120.03,119.98,120.02,6588.0,103.5914,103.6086,103.5655,103.6,6588.0
2019-12-17 10:40:00,120.02,120.04,119.98,119.99,17847.0,103.6,103.6172,103.5655,103.5741,17847.0
2019-12-17 10:45:00,119.98,120.02,119.98,120.0,9766.0,103.5655,103.6,103.5655,103.5827,9766.0
2019-12-17 10:50:00,119.98,119.99,119.95,119.96,62177.0,103.5655,103.5741,103.5396,103.5482,62177.0
2019-12-17 10:55:00,119.95,119.95,119.88,119.89,14380.0,103.5396,103.5396,103.4791,103.4878,14380.0
2019-12-17 11:00:00,119.91,119.93,119.91,119.91,6432.0,103.505,103.5223,103.505,103.505,6432.0
2019-12-17 11:05:00,119.91,119.93,119.9,119.91,3265.0,103.505,103.5223,103.4964,103.505,3265.0
2019-12-17 11:10:00,119.9,119.91,119.88,119.9,5199.0,103.4964,103.505,103.4791,103.4964,5199.0
2019-12-17 11:15:00,119.92,119.92,119.9,119.9,4251.0,103.5137,103.5137,103.4964,103.4964,4251.0
2019-12-17 11:20:00,119.9,119.94,119.89,119.92,8809.0,103.4964,103.5309,103.4878,103.5137,8809.0
2019-12-17 11:25:00,119.92,119.94,119.89,119.92,5747.0,103.5137,103.5309,103.4878,103.5137,5747.0
2019-12-17 11:30:00,119.92,119.93,119.87,119.88,14997.0,103.5137,103.5223,103.4705,103.4791,14997.0
2019-12-17 11:35:00,119.88,119.95,119.88,119.94,5227.0,103.4791,103.5396,103.4791,103.5309,5227.0
2019-12-17 11:40:00,119.95,119.96,119.93,119.94,9026.0,103.5396,103.5482,103.5223,103.5309,9026.0
2019-12-17 11:45:00,119.95,119.98,119.93,119.97,21707.0,103.5396,103.5655,103.5223,103.5568,21707.0
2019-12-17 11:50:00,119.98,119.98,119.96,119.98,2970.0,103.5655,103.5655,103.5482,103.5655,2970.0
2019-12-17 11:55:00,119.98,120.01,119.97,120.01,2044.0,103.5655,103.5914,103.5568,103.5914,2044.0
2019-12-17 12:00:00,120.0,120.02,119.99,120.02,5059.0,103.5827,103.6,103.5741,103.6,5059.0
2019-12-17 12:05:00,120.03,120.04,120.01,120.02,5000.0,103.6086,103.6172,103.5914,103.6,5000.0
2019-12-17 12:10:00,120.01,120.03,119.99,120.02,4297.0,103.5914,103.6086,103.5741,103.6,4297.0
2019-12-17 12:15:00,120.02,120.02,119.99,120.02,8171.0,103.6,103.6,103.5741,103.6,8171.0
2019-12-17 12:20:00,120.02,120.02,119.99,119.99,2792.0,103.6,103.6,103.5741,103.5741,2792.0
2019-12-17 12:25:00,119.99,120.01,119.98,120.01,3032.0,103.5741,103.5914,103.5655,103.5914,3032.0
2019-12-17 12:30:00,120.0,120.01,119.97,119.99,2227.0,103.5827,103.5914,103.5568,103.5741,2227.0
2019-12-17 12:35:00,119.99,120.02,119.99,120.02,1797.0,103.5741,103.6,103.5741,103.6,1797.0
2019-12-17 12:40:00,120.02,120.04,120.02,120.04,7079.0,103.6,103.6172,103.6,103.6172,7079.0
2019-12-17 12:45:00,120.04,120.05,120.03,120.03,8518.0,103.6172,103.6259,103.6086,103.6086,8518.0
2019-12-17 12:50:00,120.03,120.06,120.03,120.04,2537.0,103.6086,103.6345,103.6086,103.6172,2537.0
2019-12-17 12:55:00,120.08,120.08,120.06,120.06,18651.0,103.6518,103.6518,103.6345,103.6345,18651.0
2019-12-17 13:00:00,120.05,120.07,120.02,120.03,7571.0,103.6259,103.6431,103.6,103.6086,7571.0
2019-12-17 13:05:00,120.04,120.05,120.03,120.04,11922.0,103.6172,103.6259,103.6086,103.6172,11922.0
2019-12-17 13:10:00,120.03,120.04,120.01,120.02,26180.0,103.6086,103.6172,103.5914,103.6,26180.0
2019-12-17 13:15:00,120.03,120.04,120.01,120.02,3405.0,103.6086,103.6172,103.5914,103.6,3405.0
2019-12-17 13:20:00,120.02,120.03,119.98,119.98,5151.0,103.6,103.6086,103.5655,103.5655,5151.0
2019-12-17 13:25:00,119.99,119.99,119.96,119.97,7748.0,103.5741,103.5741,103.5482,103.5568,7748.0
2019-12-17 13:30:00,119.94,119.95,119.92,119.93,16223.0,103.5309,103.5396,103.5137,103.5223,16223.0
2019-12-17 13:35:00,119.93,119.93,119.9,119.91,12258.0,103.5223,103.5223,103.4964,103.505,12258.0
2019-12-17 13:40:00,119.92,119.96,119.92,119.95,4470.0,103.5137,103.5482,103.5137,103.5396,4470.0
2019-12-17 13:45:00,119.96,119.98,119.91,119.95,62660.0,103.5482,103.5655,103.505,103.5396,62660.0
2019-12-17 13:50:00,119.95,119.97,119.94,119.96,15564.0,103.5396,103.5568,103.5309,103.5482,15564.0
2019-12-17 13:55:00,119.96,119.98,119.94,119.98,4662.0,103.5482,103.5655,103.5309,103.5655,4662.0
2019-12-17 14:00:00,119.98,120.01,119.93,119.94,44419.0,103.5655,103.5914,103.5223,103.5309,44419.0
2019-12-17 14:05:00,119.94,119.96,119.9,119.95,22982.0,103.5309,103.5482,103.4964,103.5396,22982.0
2019-12-17 14:10:00,119.96,119.99,119.94,119.99,16298.0,103.5482,103.5741,103.5309,103.5741,16298.0
2019-12-17 14:15:00,120.0,120.02,119.99,120.02,7109.0,103.5827,103.6,103.5741,103.6,7109.0
2019-12-17 14:20:00,120.01,120.02,119.97,119.97,10192.0,103.5914,103.6,103.5568,103.5568,10192.0
2019-12-17 14:25:00,119.99,119.99,119.98,119.98,10164.0,103.5741,103.5741,103.5655,103.5655,10164.0
2019-12-17 14:30:00,119.99,120.0,119.98,119.98,8239.0,103.5741,103.5827,103.5655,103.5655,8239.0
2019-12-17 14:35:00,119.99,120.03,119.99,120.03,4691.0,103.5741,103.6086,103.5741,103.6086,4691.0
2019-12-17 14:40:00,120.03,120.04,120.02,120.04,3855.0,103.6086,103.6172,103.6,103.6172,3855.0
2019-12-17 14:45:00,120.04,120.05,120.02,120.04,11263.0,103.6172,103.6259,103.6,103.6172,11263.0
2019-12-17 14:50:00,120.03,120.03,120.01,120.02,2645.0,103.6086,103.6086,103.5914,103.6,2645.0
2019-12-17 14:55:00,120.02,120.02,120.0,120.0,6239.0,103.6,103.6,103.5827,103.5827,6239.0
2019-12-17 15:00:00,119.98,119.99,119.94,119.95,19775.0,103.5655,103.5741,103.5309,103.5396,19775.0
2019-12-17 15:05:00,119.95,119.95,119.92,119.94,9829.0,103.5396,103.5396,103.5137,103.5309,9829.0
2019-12-17 15:10:00,119.94,119.96,119.93,119.96,5037.0,103.5309,103.5482,103.5223,103.5482,5037.0
2019-12-17 15:15:00,119.96,119.98,119.94,119.98,8874.0,103.5482,103.5655,103.5309,103.5655,8874.0
2019-12-17 15:20:00,119.98,119.99,119.96,119.98,11104.0,103.5655,103.5741,103.5482,103.5655,11104.0
2019-12-17 15:25:00,119.98,120.03,119.98,120.01,12317.0,103.5655,103.6086,103.5655,103.5914,12317.0
2019-12-17 15:30:00,120.01,120.03,119.96,119.97,6013.0,103.5914,103.6086,103.5482,103.5568,6013.0
2019-12-17 15:35:00,119.97,120.0,119.97,119.98,49551.0,103.5568,103.5827,103.5568,103.5655,49551.0
2019-12-17 15:40:00,119.99,119.99,119.95,119.95,15649.0,103.5741,103.5741,103.5396,103.5396,15649.0
2019-12-17 15:45:00,119.95,119.96,119.92,119.93,6186.0,103.5396,103.5482,103.5137,103.5223,6186.0
2019-12-17 15:50:00,119.94,119.99,119.9,119.92,28938.0,103.5309,103.5741,103.4964,103.5137,28938.0
2019-12-17 15:55:00,119.91,119.96,119.87,119.88,58028.0,103.505,103.5482,103.4705,103.4791,58028.0
2019-12-18 09:30:00,120.02,120.07,119.99,119.99,76873.0,103.6,103.6431,103.5741,103.5741,76873.0
2019-12-18 09:35:00,120.0,120.06,119.98,120.06,8022.0,103.5827,103.6345,103.5655,103.6345,8022.0
2019-12-18 09:40:00,120.02,120.08,120.02,120.05,6165.0,103.6,103.6518,103.6,103.6259,6165.0
2019-12-18 09:45:00,120.04,120.05,119.88,119.89,92484.0,103.6172,103.6259,103.4791,103.4878,92484.0
2019-12-18 09:50:00,119.9,119.98,119.9,119.97,3448.0,103.4964,103.5655,103.4964,103.5568,3448.0
2019-12-18 09:55:00,119.97,119.97,119.92,119.93,1986.0,103.5568,103.5568,103.5137,103.5223,1986.0
2019-12-18 10:00:00,119.91,119.91,119.85,119.89,18766.0,103.505,103.505,103.4532,103.4878,18766.0
2019-12-18 10:05:00,119.92,119.93,119.87,119.88,4110.0,103.5137,103.5223,103.4705,103.4791,4110.0
2019-12-18 10:10:00,119.85,119.86,119.81,119.86,5760.0,103.4532,103.4619,103.4187,103.4619,5760.0
2019-12-18 10:15:00,119.85,119.88,119.84,119.87,2132.0,103.4532,103.4791,103.4446,103.4705,2132.0
2019-12-18 10:20:00,119.86,119.86,119.82,119.84,3513.0,103.4619,103.4619,103.4273,103.4446,3513.0
2019-12-18 10:25:00,119.82,119.82,119.72,119.72,5701.0,103.4273,103.4273,103.341,103.341,5701.0
2019-12-18 10:30:00,119.76,119.82,119.74,119.78,8364.0,103.3756,103.4273,103.3583,103.3928,8364.0
2019-12-18 10:35:00,119.8,119.83,119.79,119.82,10613.0,103.4101,103.436,103.4014,103.4273,10613.0
2019-12-18 10:40:00,119.81,119.81,119.76,119.77,11421.0,103.4187,103.4187,103.3756,103.3842,11421.0
2019-12-18 10:45:00,119.76,119.79,119.75,119.79,3089.0,103.3756,103.4014,103.3669,103.4014,3089.0
2019-12-18 10:50:00,119.8,119.84,119.79,119.84,4531.0,103.4101,103.4446,103.4014,103.4446,4531.0
2019-12-18 10:55:00,119.84,119.9,119.84,119.88,15226.0,103.4446,103.4964,103.4446,103.4791,15226.0
2019-12-18 11:00:00,119.86,119.91,119.86,119.9,5130.0,103.4619,103.505,103.4619,103.4964,5130.0
2019-12-18 11:05:00,119.9,119.93,119.85,119.86,8050.0,103.4964,103.5223,103.4532,103.4619,8050.0
2019-12-18 11:10:00,119.87,119.88,119.85,119.88,5290.0,103.4705,103.4791,103.4532,103.4791,5290.0
2019-12-18 11:15:00,119.88,119.97,119.87,119.94,9041.0,103.4791,103.5568,103.4705,103.5309,9041.0
2019-12-18 11:20:00,119.92,119.94,119.92,119.92,3536.0,103.5137,103.5309,103.5137,103.5137,3536.0
2019-12-18 11:25:00,119.93,119.93,119.9,119.9,2448.0,103.5223,103.5223,103.4964,103.4964,2448.0
2019-12-18 11:30:00,119.91,119.92,119.83,119.83,4882.0,103.505,103.5137,103.436,103.436,4882.0
2019-12-18 11:35:00,119.83,119.86,119.82,119.84,4320.0,103.436,103.4619,103.4273,103.4446,4320.0
2019-12-18 11:40:00,119.81,119.82,119.75,119.77,4476.0,103.4187,103.4273,103.3669,103.3842,4476.0
2019-12-18 11:45:00,119.78,119.79,119.77,119.79,4581.0,103.3928,103.4014,103.3842,103.4014,4581.0
2019-12-18 11:50:00,119.79,119.79,119.72,119.74,7613.0,103.4014,103.4014,103.341,103.3583,7613.0
2019-12-18 11:55:00,119.73,119.76,119.73,119.74,4295.0,103.3497,103.3756,103.3497,103.3583,4295.0
2019-12-18 12:00:00,119.72,119.77,119.72,119.77,3843.0,103.341,103.3842,103.341,103.3842,3843.0
2019-12-18 12:05:00,119.77,119.79,119.76,119.78,5986.0,103.3842,103.4014,103.3756,103.3928,5986.0
2019-12-18 12:10:00,119.77,119.77,119.75,119.76,4505.0,103.3842,103.3842,103.3669,103.3756,4505.0
2019-12-18 12:15:00,119.76,119.79,119.76,119.79,8939.0,103.3756,103.4014,103.3756,103.4014,8939.0
2019-12-18 12:20:00,119.75,119.75,119.71,119.73,7616.0,103.3669,103.3669,103.3324,103.3497,7616.0
2019-12-18 12:25:00,119.74,119.77,119.74,119.77,1193.0,103.3583,103.3842,103.3583,103.3842,1193.0
2019-12-18 12:30:00,119.77,119.77,119.74,119.77,3719.0,103.3842,103.3842,103.3583,103.3842,3719.0
2019-12-18 12:35:00,119.78,119.78,119.74,119.74,9625.0,103.3928,103.3928,103.3583,103.3583,9625.0
2019-12-18 12:40:00,119.75,119.76,119.73,119.75,3657.0,103.3669,103.3756,103.3497,103.3669,3657.0
2019-12-18 12:45:00,119.75,119.77,119.74,119.75,1481.0,103.3669,103.3842,103.3583,103.3669,1481.0
2019-12-18 12:50:00,119.75,119.76,119.75,119.76,1866.0,103.3669,103.3756,103.3669,103.3756,1866.0
2019-12-18 12:55:00,119.76,119.77,119.75,119.75,3220.0,103.3756,103.3842,103.3669,103.3669,3220.0
2019-12-18 13:00:00,119.76,119.79,119.75,119.79,11903.0,103.3756,103.4014,103.3669,103.4014,11903.0
2019-12-18 13:05:00,119.8,119.81,119.77,119.78,7197.0,103.4101,103.4187,103.3842,103.3928,7197.0
2019-12-18 13:10:00,119.79,119.8,119.77,119.78,84763.0,103.4014,103.4101,103.3842,103.3928,84763.0
2019-12-18 13:15:00,119.78,119.83,119.77,119.83,47823.0,103.3928,103.436,103.3842,103.436,47823.0
2019-12-18 13:20:00,119.83,119.83,119.8,119.81,4772.0,103.436,103.436,103.4101,103.4187,4772.0
2019-12-18 13:25:00,119.82,119.82,119.8,119.81,3711.0,103.4273,103.4273,103.4101,103.4187,3711.0
2019-12-18 13:30:00,119.8,119.82,119.8,119.81,2646.0,103.4101,103.4273,103.4101,103.4187,2646.0
2019-12-18 13:35:00,119.83,119.83,119.82,119.83,7131.0,103.436,103.436,103.4273,103.436,7131.0
2019-12-18 13:40:00,119.82,119.84,119.81,119.84,34410.0,103.4273,103.4446,103.4187,103.4446,34410.0
2019-12-18 13:45:00,119.84,119.85,119.83,119.84,54988.0,103.4446,103.4532,103.436,103.4446,54988.0
2019-12-18 13:50:00,119.84,119.86,119.84,119.84,43286.0,103.4446,103.4619,103.4446,103.4446,43286.0
2019-12-18 13:55:00,119.82,119.84,119.82,119.83,7233.0,103.4273,103.4446,103.4273,103.436,7233.0
2019-12-18 14:00:00,119.83,119.83,119.76,119.79,7738.0,103.436,103.436,103.3756,103.4014,7738.0
2019-12-18 14:05:00,119.78,119.84,119.78,119.82,9124.0,103.3928,103.4446,103.3928,103.4273,9124.0
2019-12-18 14:10:00,119.81,119.82,119.8,119.81,31597.0,103.4187,103.4273,103.4101,103.4187,31597.0
2019-12-18 14:15:00,119.81,119.83,119.8,119.81,1427.0,103.4187,103.436,103.4101,103.4187,1427.0
2019-12-18 14:20:00,119.8,119.82,119.8,119.81,1499.0,103.4101,103.4273,103.4101,103.4187,1499.0
2019-12-18 14:25:00,119.82,119.82,119.79,119.79,4115.0,103.4273,103.4273,103.4014,103.4014,4115.0
2019-12-18 14:30:00,119.79,119.83,119.79,119.83,17835.0,103.4014,103.436,103.4014,103.436,17835.0
2019-12-18 14:35:00,119.83,119.85,119.82,119.85,21906.0,103.436,103.4532,103.4273,103.4532,21906.0
2019-12-18 14:40:00,119.85,119.85,119.83,119.83,8033.0,103.4532,103.4532,103.436,103.436,8033.0
2019-12-18 14:45:00,119.83,119.85,119.82,119.83,7066.0,103.436,103.4532,103.4273,103.436,7066.0
2019-12-18 14:50:00,119.84,119.87,119.83,119.86,10820.0,103.4446,103.4705,103.436,103.4619,10820.0
2019-12-18 14:55:00,119.86,119.87,119.84,119.86,5418.0,103.4619,103.4705,103.4446,103.4619,5418.0
2019-12-18 15:00:00,119.85,119.86,119.83,119.85,1687.0,103.4532,103.4619,103.436,103.4532,1687.0
2019-12-18 15:05:00,119.85,119.87,119.83,119.87,17708.0,103.4532,103.4705,103.436,103.4705,17708.0
2019-12-18 15:10:00,119.87,119.88,119.81,119.82,17107.0,103.4705,103.4791,103.4187,103.4273,17107.0
2019-12-18 15:15:00,119.81,119.86,119.8,119.85,7521.0,103.4187,103.4619,103.4101,103.4532,7521.0
2019-12-18 15:20:00,119.86,119.88,119.83,119.87,4836.0,103.4619,103.4791,103.436,103.4705,4836.0
2019-12-18 15:25:00,119.86,119.88,119.86,119.87,4187.0,103.4619,103.4791,103.4619,103.4705,4187.0
2019-12-18 15:30:00,119.87,119.87,119.79,119.79,30812.0,103.4705,103.4705,103.4014,103.4014,30812.0
2019-12-18 15:35:00,119.79,119.88,119.79,119.87,15875.0,103.4014,103.4791,103.4014,103.4705,15875.0
2019-12-18 15:40:00,119.87,119.93,119.87,119.91,7978.0,103.4705,103.5223,103.4705,103.505,7978.0
2019-12-18 15:45:00,119.91,119.91,119.84,119.87,22379.0,103.505,103.505,103.4446,103.4705,22379.0
2019-12-18 15:50:00,119.87,119.89,119.83,119.83,117745.0,103.4705,103.4878,103.436,103.436,117745.0
2019-12-18 15:55:00,119.84,119.85,119.75,119.76,11339.0,103.4446,103.4532,103.3669,103.3756,11339.0
2019-12-19 09:30:00,119.92,119.99,119.88,119.92,45284.0,103.5137,103.5741,103.4791,103.5137,45284.0
2019-12-19 09:35:00,119.94,119.95,119.88,119.88,14930.0,103.5309,103.5396,103.4791,103.4791,14930.0
2019-12-19 09:40:00,119.88,119.97,119.86,119.93,91197.0,103.4791,103.5568,103.4619,103.5223,91197.0
2019-12-19 09:45:00,119.92,119.93,119.92,119.92,3865.0,103.5137,103.5223,103.5137,103.5137,3865.0
2019-12-19 09:50:00,119.93,119.96,119.91,119.92,11938.0,103.5223,103.5482,103.505,103.5137,11938.0
2019-12-19 09:55:00,119.92,119.95,119.91,119.94,6054.0,103.5137,103.5396,103.505,103.5309,6054.0
2019-12-19 10:00:00,119.94,119.95,119.87,119.9,21987.0,103.5309,103.5396,103.4705,103.4964,21987.0
2019-12-19 10:05:00,119.9,119.94,119.89,119.94,2177.0,103.4964,103.5309,103.4878,103.5309,2177.0
2019-12-19 10:10:00,119.94,119.97,119.92,119.92,5498.0,103.5309,103.5568,103.5137,103.5137,5498.0
2019-12-19 10:15:00,119.92,119.92,119.86,119.87,3034.0,103.5137,103.5137,103.4619,103.4705,3034.0
2019-12-19 10:20:00,119.86,119.86,119.83,119.85,5956.0,103.4619,103.4619,103.436,103.4532,5956.0
2019-12-19 10:25:00,119.85,119.95,119.84,119.95,5591.0,103.4532,103.5396,103.4446,103.5396,5591.0
2019-12-19 10:30:00,119.93,119.93,119.91,119.93,12799.0,103.5223,103.5223,103.505,103.5223,12799.0
2019-12-19 10:35:00,119.9,119.97,119.9,119.92,6264.0,103.4964,103.5568,103.4964,103.5137,6264.0
2019-12-19 10:40:00,119.92,119.96,119.92,119.95,2638.0,103.5137,103.5482,103.5137,103.5396,2638.0
2019-12-19 10:45:00,119.96,119.97,119.95,119.96,6380.0,103.5482,103.5568,103.5396,103.5482,6380.0
2019-12-19 10:50:00,119.95,119.99,119.94,119.98,24772.0,103.5396,103.5741,103.5309,103.5655,24772.0
2019-12-19 10:55:00,119.99,119.99,119.94,119.94,7830.0,103.5741,103.5741,103.5309,103.5309,7830.0
2019-12-19 11:00:00,119.95,119.96,119.93,119.96,6904.0,103.5396,103.5482,103.5223,103.5482,6904.0
2019-12-19 11:05:00,119.96,119.99,119.96,119.96,19583.0,103.5482,103.5741,103.5482,103.5482,19583.0
2019-12-19 11:10:00,119.97,119.99,119.95,119.98,7195.0,103.5568,103.5741,103.5396,103.5655,7195.0
2019-12-19 11:15:00,119.98,120.02,119.97,120.02,6355.0,103.5655,103.6,103.5568,103.6,6355.0
2019-12-19 11:20:00,120.03,120.12,120.03,120.09,8465.0,103.6086,103.6863,103.6086,103.6604,8465.0
2019-12-19 11:25:00,120.09,120.09,120.04,120.05,223355.0,103.6604,103.6604,103.6172,103.6259,223355.0
2019-12-19 11:30:00,120.04,120.09,120.03,120.06,17486.0,103.6172,103.6604,103.6086,103.6345,17486.0
2019-12-19 11:35:00,120.07,120.07,120.02,120.03,8675.0,103.6431,103.6431,103.6,103.6086,8675.0
2019-12-19 11:40:00,120.03,120.03,119.97,119.98,4930.0,103.6086,103.6086,103.5568,103.5655,4930.0
2019-12-19 11:45:00,119.98,120.01,119.98,119.99,6193.0,103.5655,103.5914,103.5655,103.5741,6193.0
2019-12-19 11:50:00,119.99,120.01,119.98,120.0,3578.0,103.5741,103.5914,103.5655,103.5827,3578.0
2019-12-19 11:55:00,120.0,120.01,119.97,119.97,9737.0,103.5827,103.5914,103.5568,103.5568,9737.0
2019-12-19 12:00:00,119.97,119.99,119.95,119.98,4766.0,103.5568,103.5741,103.5396,103.5655,4766.0
2019-12-19 12:05:00,119.99,120.01,119.97,119.98,7359.0,103.5741,103.5914,103.5568,103.5655,7359.0
2019-12-19 12:10:00,119.98,120.02,119.98,120.01,1780.0,103.5655,103.6,103.5655,103.5914,1780.0
2019-12-19 12:15:00,120.02,120.04,120.01,120.04,3037.0,103.6,103.6172,103.5914,103.6172,3037.0
2019-12-19 12:20:00,120.04,120.06,120.02,120.02,10644.0,103.6172,103.6345,103.6,103.6,10644.0
2019-12-19 12:25:00,120.02,120.04,120.02,120.04,4330.0,103.6,103.6172,103.6,103.6172,4330.0
2019-12-19 12:30:00,120.03,120.04,120.02,120.02,48859.0,103.6086,103.6172,103.6,103.6,48859.0
2019-12-19 12:35:00,120.03,120.04,120.01,120.02,9129.0,103.6086,103.6172,103.5914,103.6,9129.0
2019-12-19 12:40:00,120.01,120.02,119.99,119.99,6380.0,103.5914,103.6,103.5741,103.5741,6380.0
2019-12-19 12:45:00,120.0,120.0,119.97,119.99,9340.0,103.5827,103.5827,103.5568,103.5741,9340.0
2019-12-19 12:50:00,119.99,120.0,119.98,119.99,4362.0,103.5741,103.5827,103.5655,103.5741,4362.0
2019-12-19 12:55:00,119.99,120.0,119.98,120.0,9133.0,103.5741,103.5827,103.5655,103.5827,9133.0
2019-12-19 13:00:00,120.0,120.01,119.98,119.98,1809.0,103.5827,103.5914,103.5655,103.5655,1809.0
2019-12-19 13:05:00,119.99,120.0,119.98,119.99,8306.0,103.5741,103.5827,103.5655,103.5741,8306.0
2019-12-19 13:10:00,120.0,120.01,119.98,120.01,3019.0,103.5827,103.5914,103.5655,103.5914,3019.0
2019-12-19 13:15:00,120.02,120.06,120.02,120.06,5622.0,103.6,103.6345,103.6,103.6345,5622.0
2019-12-19 13:20:00,120.04,120.04,120.01,120.02,2151.0,103.6172,103.6172,103.5914,103.6,2151.0
2019-12-19 13:25:00,120.0,120.02,120.0,120.02,3653.0,103.5827,103.6,103.5827,103.6,3653.0
2019-12-19 13:30:00,120.01,120.03,119.99,120.03,12028.0,103.5914,103.6086,103.5741,103.6086,12028.0
2019-12-19 13:35:00,120.04,120.05,120.03,120.05,12810.0,103.6172,103.6259,103.6086,103.6259,12810.0
2019-12-19 13:40:00,120.05,120.07,120.04,120.04,13206.0,103.6259,103.6431,103.6172,103.6172,13206.0
2019-12-19 13:45:00,120.05,120.08,120.05,120.08,55733.0,103.6259,103.6518,103.6259,103.6518,55733.0
2019-12-19 13:50:00,120.07,120.08,120.03,120.05,15222.0,103.6431,103.6518,103.6086,103.6259,15222.0
2019-12-19 13:55:00,120.04,120.08,120.03,120.07,5972.0,103.6172,103.6518,103.6086,103.6431,5972.0
2019-12-19 14:00:00,120.07,120.08,120.05,120.06,9753.0,103.6431,103.6518,103.6259,103.6345,9753.0
2019-12-19 14:05:00,120.06,120.11,120.06,120.11,7972.0,103.6345,103.6777,103.6345,103.6777,7972.0
2019-12-19 14:10:00,120.1,120.13,120.09,120.11,7157.0,103.669,103.6949,103.6604,103.6777,7157.0
2019-12-19 14:15:00,120.11,120.11,120.09,120.11,5511.0,103.6777,103.6777,103.6604,103.6777,5511.0
2019-12-19 14:20:00,120.12,120.13,120.1,120.13,50498.0,103.6863,103.6949,103.669,103.6949,50498.0
2019-12-19 14:25:00,120.13,120.15,120.11,120.13,7595.0,103.6949,103.7122,103.6777,103.6949,7595.0
2019-12-19 14:30:00,120.13,120.14,120.11,120.13,5183.0,103.6949,103.7036,103.6777,103.6949,5183.0
2019-12-19 14:35:00,120.14,120.14,120.11,120.12,9613.0,103.7036,103.7036,103.6777,103.6863,9613.0
2019-12-19 14:40:00,120.12,120.13,120.1,120.12,7733.0,103.6863,103.6949,103.669,103.6863,7733.0
2019-12-19 14:45:00,120.11,120.13,120.11,120.12,31965.0,103.6777,103.6949,103.6777,103.6863,31965.0
2019-12-19 14:50:00,120.13,120.13,120.07,120.08,9314.0,103.6949,103.6949,103.6431,103.6518,9314.0
2019-12-19 14:55:00,120.08,120.1,120.07,120.08,18836.0,103.6518,103.669,103.6431,103.6518,18836.0
2019-12-19 15:00:00,120.08,120.09,120.07,120.08,12569.0,103.6518,103.6604,103.6431,103.6518,12569.0
2019-12-19 15:05:00,120.09,120.11,120.03,120.03,10188.0,103.6604,103.6777,103.6086,103.6086,10188.0
2019-12-19 15:10:00,120.03,120.03,120.01,120.02,7826.0,103.6086,103.6086,103.5914,103.6,7826.0
2019-12-19 15:15:00,120.01,120.01,119.97,120.0,181589.0,103.5914,103.5914,103.5568,103.5827,181589.0
2019-12-19 15:20:00,120.01,120.02,119.97,119.98,61301.0,103.5914,103.6,103.5568,103.5655,61301.0
2019-12-19 15:25:00,119.98,119.98,119.94,119.94,7811.0,103.5655,103.5655,103.5309,103.5309,7811.0
2019-12-19 15:30:00,119.95,119.99,119.95,119.97,10030.0,103.5396,103.5741,103.5396,103.5568,10030.0
2019-12-19 15:35:00,119.98,119.98,119.93,119.93,6951.0,103.5655,103.5655,103.5223,103.5223,6951.0
2019-12-19 15:40:00,119.93,119.97,119.92,119.97,6743.0,103.5223,103.5568,103.5137,103.5568,6743.0
2019-12-19 15:45:00,119.96,119.96,119.91,119.91,10448.0,103.5482,103.5482,103.505,103.505,10448.0
2019-12-19 15:50:00,119.91,119.96,119.88,119.95,36578.0,103.505,103.5482,103.4791,103.5396,36578.0
2019-12-19 15:55:00,119.96,120.08,119.95,120.07,41226.0,103.5482,103.6518,103.5396,103.6431,41226.0
2019-12-20 09:30:00,120.6,120.67,120.49,120.63,43042.0,104.1006,104.1611,104.0057,104.1265,43042.0
2019-12-20 09:35:00,120.62,120.71,120.6,120.68,11462.0,104.1179,104.1956,104.1006,104.1697,11462.0
2019-12-20 09:40:00,120.68,120.74,120.67,120.71,13912.0,104.1697,104.2215,104.1611,104.1956,13912.0
2019-12-20 09:45:00,120.72,120.72,120.61,120.67,146849.0,104.2042,104.2042,104.1093,104.1611,146849.0
2019-12-20 09:50:00,120.72,120.73,120.69,120.71,4439.0,104.2042,104.2128,104.1783,104.1956,4439.0
2019-12-20 09:55:00,120.73,120.76,120.7,120.76,4313.0,104.2128,104.2387,104.187,104.2387,4313.0
2019-12-20 10:00:00,120.76,120.78,120.69,120.75,74775.0,104.2387,104.256,104.1783,104.2301,74775.0
2019-12-20 10:05:00,120.75,120.78,120.71,120.71,11449.0,104.2301,104.256,104.1956,104.1956,11449.0
2019-12-20 10:10:00,120.72,120.73,120.67,120.67,12023.0,104.2042,104.2128,104.1611,104.1611,12023.0
2019-12-20 10:15:00,120.69,120.77,120.68,120.76,4841.0,104.1783,104.2474,104.1697,104.2387,4841.0
2019-12-20 10:20:00,120.75,120.75,120.7,120.74,12211.0,104.2301,104.2301,104.187,104.2215,12211.0
2019-12-20 10:25:00,120.73,120.78,120.72,120.76,12691.0,104.2128,104.256,104.2042,104.2387,12691.0
2019-12-20 10:30:00,120.79,120.79,120.77,120.77,2803.0,104.2646,104.2646,104.2474,104.2474,2803.0
2019-12-20 10:35:00,120.81,120.82,120.74,120.74,7857.0,104.2819,104.2905,104.2215,104.2215,7857.0
2019-12-20 10:40:00,120.76,120.78,120.75,120.78,1243.0,104.2387,104.256,104.2301,104.256,1243.0
2019-12-20 10:45:00,120.77,120.81,120.77,120.8,9996.0,104.2474,104.2819,104.2474,104.2733,9996.0
2019-12-20 10:50:00,120.81,120.81,120.78,120.79,2842.0,104.2819,104.2819,104.256,104.2646,2842.0
2019-12-20 10:55:00,120.8,120.82,120.78,120.81,10167.0,104.2733,104.2905,104.256,104.2819,10167.0
2019-12-20 11:00:00,120.81,120.87,120.81,120.86,5190.0,104.2819,104.3337,104.2819,104.3251,5190.0
2019-12-20 11:05:00,120.87,120.89,120.84,120.88,2692.0,104.3337,104.351,104.3078,104.3423,2692.0
2019-12-20 11:10:00,120.87,120.91,120.85,120.91,6582.0,104.3337,104.3682,104.3164,104.3682,6582.0
2019-12-20 11:15:00,120.9,120.92,120.88,120.92,7601.0,104.3596,104.3769,104.3423,104.3769,7601.0
2019-12-20 11:20:00,120.92,120.95,120.9,120.92,6596.0,104.3769,104.4027,104.3596,104.3769,6596.0
2019-12-20 11:25:00,120.91,120.93,120.9,120.92,82655.0,104.3682,104.3855,104.3596,104.3769,82655.0
2019-12-20 11:30:00,120.93,121.02,120.92,120.99,22012.0,104.3855,104.4632,104.3769,104.4373,22012.0
2019-12-20 11:35:00,121.0,121.0,120.94,120.94,6385.0,104.4459,104.4459,104.3941,104.3941,6385.0
2019-12-20 11:40:00,120.95,120.96,120.94,120.96,7364.0,104.4027,104.4114,104.3941,104.4114,7364.0
2019-12-20 11:45:00,120.95,120.96,120.94,120.95,4938.0,104.4027,104.4114,104.3941,104.4027,4938.0
2019-12-20 11:50:00,120.96,120.97,120.94,120.96,5328.0,104.4114,104.42,104.3941,104.4114,5328.0
2019-12-20 11:55:00,120.96,120.96,120.89,120.92,5549.0,104.4114,104.4114,104.351,104.3769,5549.0
2019-12-20 12:00:00,120.9,120.91,120.87,120.89,3457.0,104.3596,104.3682,104.3337,104.351,3457.0
2019-12-20 12:05:00,120.88,120.9,120.85,120.87,10948.0,104.3423,104.3596,104.3164,104.3337,10948.0
2019-12-20 12:10:00,120.88,120.91,120.86,120.88,3027.0,104.3423,104.3682,104.3251,104.3423,3027.0
2019-12-20 12:15:00,120.89,120.91,120.89,120.89,3877.0,104.351,104.3682,104.351,104.351,3877.0
2019-12-20 12:20:00,120.88,120.89,120.87,120.88,2708.0,104.3423,104.351,104.3337,104.3423,2708.0
2019-12-20 12:25:00,120.88,120.91,120.87,120.91,4630.0,104.3423,104.3682,104.3337,104.3682,4630.0
2019-12-20 12:30:00,120.91,120.91,120.87,120.88,9813.0,104.3682,104.3682,104.3337,104.3423,9813.0
2019-12-20 12:35:00,120.88,120.89,120.86,120.88,15532.0,104.3423,104.351,104.3251,104.3423,15532.0
2019-12-20 12:40:00,120.86,120.9,120.85,120.9,11658.0,104.3251,104.3596,104.3164,104.3596,11658.0
2019-12-20 12:45:00,120.89,120.9,120.87,120.88,4529.0,104.351,104.3596,104.3337,104.3423,4529.0
2019-12-20 12:50:00,120.87,120.87,120.85,120.87,7291.0,104.3337,104.3337,104.3164,104.3337,7291.0
2019-12-20 12:55:00,120.86,120.87,120.85,120.86,10165.0,104.3251,104.3337,104.3164,104.3251,10165.0
2019-12-20 13:00:00,120.85,120.87,120.83,120.86,6530.0,104.3164,104.3337,104.2992,104.3251,6530.0
2019-12-20 13:05:00,120.86,120.88,120.84,120.88,7023.0,104.3251,104.3423,104.3078,104.3423,7023.0
2019-12-20 13:10:00,120.89,120.89,120.86,120.87,4035.0,104.351,104.351,104.3251,104.3337,4035.0
2019-12-20 13:15:00,120.87,120.88,120.86,120.88,11480.0,104.3337,104.3423,104.3251,104.3423,11480.0
2019-12-20 13:20:00,120.88,120.9,120.87,120.89,6771.0,104.3423,104.3596,104.3337,104.351,6771.0
2019-12-20 13:25:00,120.89,120.89,120.85,120.86,8095.0,104.351,104.351,104.3164,104.3251,8095.0
2019-12-20 13:30:00,120.86,120.87,120.84,120.84,9016.0,104.3251,104.3337,104.3078,104.3078,9016.0
2019-12-20 13:35:00,120.85,120.85,120.83,120.85,22292.0,104.3164,104.3164,104.2992,104.3164,22292.0
2019-12-20 13:40:00,120.85,120.85,120.82,120.82,58803.0,104.3164,104.3164,104.2905,104.2905,58803.0
2019-12-20 13:45:00,120.82,120.83,120.8,120.83,8837.0,104.2905,104.2992,104.2733,104.2992,8837.0
2019-12-20 13:50:00,120.83,120.83,120.8,120.81,4622.0,104.2992,104.2992,104.2733,104.2819,4622.0
2019-12-20 13:55:00,120.8,120.81,120.78,120.79,8103.0,104.2733,104.2819,104.256,104.2646,8103.0
2019-12-20 14:00:00,120.8,120.8,120.75,120.76,5708.0,104.2733,104.2733,104.2301,104.2387,5708.0
2019-12-20 14:05:00,120.77,120.78,120.76,120.78,4628.0,104.2474,104.256,104.2387,104.256,4628.0
2019-12-20 14:10:00,120.76,120.78,120.75,120.78,2255.0,104.2387,104.256,104.2301,104.256,2255.0
2019-12-20 14:15:00,120.77,120.79,120.75,120.77,7797.0,104.2474,104.2646,104.2301,104.2474,7797.0
2019-12-20 14:20:00,120.77,120.79,120.76,120.79,3232.0,104.2474,104.2646,104.2387,104.2646,3232.0
2019-12-20 14:25:00,120.79,120.79,120.77,120.78,5721.0,104.2646,104.2646,104.2474,104.256,5721.0
2019-12-20 14:30:00,120.78,120.8,120.78,120.8,24435.0,104.256,104.2733,104.256,104.2733,24435.0
2019-12-20 14:35:00,120.8,120.81,120.78,120.8,13364.0,104.2733,104.2819,104.256,104.2733,13364.0
2019-12-20 14:40:00,120.8,120.85,120.78,120.84,11859.0,104.2733,104.3164,104.256,104.3078,11859.0
2019-12-20 14:45:00,120.84,120.88,120.84,120.87,10148.0,104.3078,104.3423,104.3078,104.3337,10148.0
2019-12-20 14:50:00,120.86,120.94,120.85,120.93,5255.0,104.3251,104.3941,104.3164,104.3855,5255.0
2019-12-20 14:55:00,120.93,120.93,120.9,120.91,9515.0,104.3855,104.3855,104.3596,104.3682,9515.0
2019-12-20 15:00:00,120.91,120.91,120.87,120.87,7517.0,104.3682,104.3682,104.3337,104.3337,7517.0
2019-12-20 15:05:00,120.87,120.89,120.86,120.87,24436.0,104.3337,104.351,104.3251,104.3337,24436.0
2019-12-20 15:10:00,120.86,120.87,120.84,120.84,15898.0,104.3251,104.3337,104.3078,104.3078,15898.0
2019-12-20 15:15:00,120.85,120.87,120.82,120.85,11903.0,104.3164,104.3337,104.2905,104.3164,11903.0
2019-12-20 15:20:00,120.86,120.87,120.83,120.83,6090.0,104.3251,104.3337,104.2992,104.2992,6090.0
2019-12-20 15:25:00,120.84,120.86,120.83,120.85,9020.0,104.3078,104.3251,104.2992,104.3164,9020.0
2019-12-20 15:30:00,120.84,120.86,120.82,120.85,13485.0,104.3078,104.3251,104.2905,104.3164,13485.0
2019-12-20 15:35:00,120.85,120.87,120.81,120.82,9051.0,104.3164,104.3337,104.2819,104.2905,9051.0
2019-12-20 15:40:00,120.82,120.82,120.78,120.79,6761.0,104.2905,104.2905,104.256,104.2646,6761.0
2019-12-20 15:45:00,120.78,120.79,120.75,120.78,12426.0,104.256,104.2646,104.2301,104.256,12426.0
2019-12-20 15:50:00,120.79,120.82,120.74,120.79,23764.0,104.2646,104.2905,104.2215,104.2646,23764.0
2019-12-20 15:55:00,120.81,120.84,120.71,120.71,16239.0,104.2819,104.3078,104.1956,104.1956,16239.0
2019-12-23 09:30:00,120.92,120.92,120.79,120.8,51013.0,104.3769,104.3769,104.2646,104.2733,51013.0
2019-12-23 09:35:00,120.79,120.79,120.69,120.7,28849.0,104.2646,104.2646,104.1783,104.187,28849.0
2019-12-23 09:40:00,120.7,120.76,120.69,120.72,38683.0,104.187,104.2387,104.1783,104.2042,38683.0
2019-12-23 09:45:00,120.7,120.78,120.68,120.76,7259.0,104.187,104.256,104.1697,104.2387,7259.0
2019-12-23 09:50:00,120.78,120.81,120.75,120.78,9141.0,104.256,104.2819,104.2301,104.256,9141.0
2019-12-23 09:55:00,120.78,120.81,120.76,120.81,4925.0,104.256,104.2819,104.2387,104.2819,4925.0
2019-12-23 10:00:00,120.85,120.87,120.8,120.83,16938.0,104.3164,104.3337,104.2733,104.2992,16938.0
2019-12-23 10:05:00,120.84,120.85,120.82,120.84,6404.0,104.3078,104.3164,104.2905,104.3078,6404.0
2019-12-23 10:10:00,120.85,120.89,120.85,120.88,14199.0,104.3164,104.351,104.3164,104.3423,14199.0
2019-12-23 10:15:00,120.89,120.9,120.85,120.88,11844.0,104.351,104.3596,104.3164,104.3423,11844.0
2019-12-23 10:20:00,120.9,120.9,120.87,120.88,8745.0,104.3596,104.3596,104.3337,104.3423,8745.0
2019-12-23 10:25:00,120.88,120.9,120.86,120.87,5362.0,104.3423,104.3596,104.3251,104.3337,5362.0
2019-12-23 10:30:00,120.86,120.87,120.83,120.85,5933.0,104.3251,104.3337,104.2992,104.3164,5933.0
2019-12-23 10:35:00,120.86,120.86,120.83,120.86,10130.0,104.3251,104.3251,104.2992,104.3251,10130.0
2019-12-23 10:40:00,120.86,120.9,120.85,120.9,7132.0,104.3251,104.3596,104.3164,104.3596,7132.0
2019-12-23 10:45:00,120.89,120.9,120.85,120.87,14268.0,104.351,104.3596,104.3164,104.3337,14268.0
2019-12-23 10:50:00,120.88,120.89,120.85,120.86,4068.0,104.3423,104.351,104.3164,104.3251,4068.0
2019-12-23 10:55:00,120.84,120.85,120.83,120.85,3188.0,104.3078,104.3164,104.2992,104.3164,3188.0
2019-12-23 11:00:00,120.85,120.87,120.84,120.85,7242.0,104.3164,104.3337,104.3078,104.3164,7242.0
2019-12-23 11:05:00,120.85,120.85,120.81,120.82,5737.0,104.3164,104.3164,104.2819,104.2905,5737.0
2019-12-23 11:10:00,120.81,120.81,120.8,120.81,4222.0,104.2819,104.2819,104.2733,104.2819,4222.0
2019-12-23 11:15:00,120.82,120.84,120.8,120.84,5053.0,104.2905,104.3078,104.2733,104.3078,5053.0
2019-12-23 11:20:00,120.83,120.83,120.8,120.82,4102.0,104.2992,104.2992,104.2733,104.2905,4102.0
2019-12-23 11:25:00,120.81,120.85,120.81,120.83,21795.0,104.2819,104.3164,104.2819,104.2992,21795.0
2019-12-23 11:30:00,120.85,120.86,120.81,120.83,3522.0,104.3164,104.3251,104.2819,104.2992,3522.0
2019-12-23 11:35:00,120.81,120.82,120.8,120.81,3316.0,104.2819,104.2905,104.2733,104.2819,3316.0
2019-12-23 11:40:00,120.8,120.8,120.78,120.79,2987.0,104.2733,104.2733,104.256,104.2646,2987.0
2019-12-23 11:45:00,120.77,120.8,120.77,120.8,6408.0,104.2474,104.2733,104.2474,104.2733,6408.0
2019-12-23 11:50:00,120.79,120.81,120.78,120.8,7830.0,104.2646,104.2819,104.256,104.2733,7830.0
2019-12-23 11:55:00,120.81,120.81,120.77,120.77,2089.0,104.2819,104.2819,104.2474,104.2474,2089.0
2019-12-23 12:00:00,120.77,120.8,120.76,120.79,5835.0,104.2474,104.2733,104.2387,104.2646,5835.0
2019-12-23 12:05:00,120.79,120.79,120.76,120.77,5091.0,104.2646,104.2646,104.2387,104.2474,5091.0
2019-12-23 12:10:00,120.77,120.77,120.74,120.75,8113.0,104.2474,104.2474,104.2215,104.2301,8113.0
2019-12-23 12:15:00,120.76,120.76,120.73,120.74,5578.0,104.2387,104.2387,104.2128,104.2215,5578.0
2019-12-23 12:20:00,120.75,120.75,120.71,120.73,4586.0,104.2301,104.2301,104.1956,104.2128,4586.0
2019-12-23 12:25:00,120.73,120.74,120.7,120.71,29835.0,104.2128,104.2215,104.187,104.1956,29835.0
2019-12-23 12:30:00,120.73,120.75,120.72,120.74,8180.0,104.2128,104.2301,104.2042,104.2215,8180.0
2019-12-23 12:35:00,120.74,120.75,120.74,120.75,8195.0,104.2215,104.2301,104.2215,104.2301,8195.0
2019-12-23 12:40:00,120.75,120.79,120.75,120.76,10087.0,104.2301,104.2646,104.2301,104.2387,10087.0
2019-12-23 12:45:00,120.75,120.76,120.73,120.75,5907.0,104.2301,104.2387,104.2128,104.2301,5907.0
2019-12-23 12:50:00,120.74,120.75,120.73,120.74,5145.0,104.2215,104.2301,104.2128,104.2215,5145.0
2019-12-23 12:55:00,120.75,120.75,120.73,120.74,19820.0,104.2301,104.2301,104.2128,104.2215,19820.0
2019-12-23 13:00:00,120.74,120.78,120.74,120.77,5146.0,104.2215,104.256,104.2215,104.2474,5146.0
2019-12-23 13:05:00,120.76,120.78,120.76,120.76,7144.0,104.2387,104.256,104.2387,104.2387,7144.0
2019-12-23 13:10:00,120.76,120.8,120.76,120.8,11243.0,104.2387,104.2733,104.2387,104.2733,11243.0
2019-12-23 13:15:00,120.78,120.81,120.77,120.81,10383.0,104.256,104.2819,104.2474,104.2819,10383.0
2019-12-23 13:20:00,120.79,120.82,120.79,120.82,12962.0,104.2646,104.2905,104.2646,104.2905,12962.0
2019-12-23 13:25:00,120.81,120.82,120.79,120.81,94864.0,104.2819,104.2905,104.2646,104.2819,94864.0
2019-12-23 13:30:00,120.8,120.8,120.77,120.78,28587.0,104.2733,104.2733,104.2474,104.256,28587.0
2019-12-23 13:35:00,120.78,120.78,120.76,120.77,1736.0,104.256,104.256,104.2387,104.2474,1736.0
2019-12-23 13:40:00,120.76,120.76,120.73,120.73,45465.0,104.2387,104.2387,104.2128,104.2128,45465.0
2019-12-23 13:45:00,120.75,120.76,120.75,120.76,4947.0,104.2301,104.2387,104.2301,104.2387,4947.0
2019-12-23 13:50:00,120.77,120.78,120.75,120.78,3861.0,104.2474,104.256,104.2301,104.256,3861.0
2019-12-23 13:55:00,120.79,120.8,120.79,120.8,5443.0,104.2646,104.2733,104.2646,104.2733,5443.0
2019-12-23 14:00:00,120.8,120.84,120.8,120.83,9733.0,104.2733,104.3078,104.2733,104.2992,9733.0
2019-12-23 14:05:00,120.83,120.83,120.8,120.81,6360.0,104.2992,104.2992,104.2733,104.2819,6360.0
2019-12-23 14:10:00,120.82,120.83,120.8,120.81,8916.0,104.2905,104.2992,104.2733,104.2819,8916.0
2019-12-23 14:15:00,120.81,120.82,120.79,120.8,7111.0,104.2819,104.2905,104.2646,104.2733,7111.0
2019-12-23 14:20:00,120.81,120.81,120.78,120.78,6642.0,104.2819,104.2819,104.256,104.256,6642.0
2019-12-23 14:25:00,120.78,120.8,120.78,120.8,10974.0,104.256,104.2733,104.256,104.2733,10974.0
2019-12-23 14:30:00,120.79,120.82,120.78,120.78,7744.0,104.2646,104.2905,104.256,104.256,7744.0
2019-12-23 14:35:00,120.78,120.79,120.76,120.79,4463.0,104.256,104.2646,104.2387,104.2646,4463.0
2019-12-23 14:40:00,120.78,120.79,120.77,120.78,20658.0,104.256,104.2646,104.2474,104.256,20658.0
2019-12-23 14:45:00,120.77,120.79,120.77,120.79,11301.0,104.2474,104.2646,104.2474,104.2646,11301.0
2019-12-23 14:50:00,120.78,120.81,120.77,120.8,5835.0,104.256,104.2819,104.2474,104.2733,5835.0
2019-12-23 14:55:00,120.81,120.82,120.8,120.82,6390.0,104.2819,104.2905,104.2733,104.2905,6390.0
2019-12-23 15:00:00,120.81,120.82,120.79,120.8,6280.0,104.2819,104.2905,104.2646,104.2733,6280.0
2019-12-23 15:05:00,120.8,120.83,120.79,120.81,10436.0,104.2733,104.2992,104.2646,104.2819,10436.0
2019-12-23 15:10:00,120.81,120.83,120.81,120.81,32792.0,104.2819,104.2992,104.2819,104.2819,32792.0
2019-12-23 15:15:00,120.82,120.82,120.78,120.79,6148.0,104.2905,104.2905,104.256,104.2646,6148.0
2019-12-23 15:20:00,120.79,120.79,120.75,120.78,16171.0,104.2646,104.2646,104.2301,104.256,16171.0
2019-12-23 15:25:00,120.78,120.83,120.78,120.81,33723.0,104.256,104.2992,104.256,104.2819,33723.0
2019-12-23 15:30:00,120.81,120.83,120.8,120.81,19046.0,104.2819,104.2992,104.2733,104.2819,19046.0
2019-12-23 15:35:00,120.82,120.83,120.77,120.78,8817.0,104.2905,104.2992,104.2474,104.256,8817.0
2019-12-23 15:40:00,120.78,120.78,120.75,120.77,17275.0,104.256,104.256,104.2301,104.2474,17275.0
2019-12-23 15:45:00,120.77,120.77,120.72,120.73,213638.0,104.2474,104.2474,104.2042,104.2128,213638.0
2019-12-23 15:50:00,120.76,120.77,120.74,120.74,20736.0,104.2387,104.2474,104.2215,104.2215,20736.0
2019-12-23 15:55:00,120.76,120.77,120.7,120.77,17117.0,104.2387,104.2474,104.187,104.2474,17117.0
2019-12-24 09:30:00,119.93,119.95,119.78,119.78,28905.0,104.3077,104.3251,104.1773,104.1773,28905.0
2019-12-24 09:35:00,119.77,119.84,119.76,119.83,12141.0,104.1686,104.2294,104.1599,104.2207,12141.0
2019-12-24 09:40:00,119.8,119.82,119.76,119.78,11096.0,104.1947,104.212,104.1599,104.1773,11096.0
2019-12-24 09:45:00,119.78,119.81,119.76,119.76,92462.0,104.1773,104.2034,104.1599,104.1599,92462.0
2019-12-24 09:50:00,119.78,119.79,119.74,119.74,9460.0,104.1773,104.186,104.1425,104.1425,9460.0
2019-12-24 09:55:00,119.75,119.77,119.75,119.77,6615.0,104.1512,104.1686,104.1512,104.1686,6615.0
2019-12-24 10:00:00,119.79,119.81,119.77,119.78,16881.0,104.186,104.2034,104.1686,104.1773,16881.0
2019-12-24 10:05:00,119.78,119.78,119.75,119.76,14937.0,104.1773,104.1773,104.1512,104.1599,14937.0
2019-12-24 10:10:00,119.77,119.77,119.72,119.75,6410.0,104.1686,104.1686,104.1251,104.1512,6410.0
2019-12-24 10:15:00,119.76,119.77,119.74,119.76,6374.0,104.1599,104.1686,104.1425,104.1599,6374.0
2019-12-24 10:20:00,119.77,119.77,119.71,119.76,3850.0,104.1686,104.1686,104.1164,104.1599,3850.0
2019-12-24 10:25:00,119.75,119.77,119.73,119.76,8728.0,104.1512,104.1686,104.1338,104.1599,8728.0
2019-12-24 10:30:00,119.77,119.78,119.75,119.75,2116.0,104.1686,104.1773,104.1512,104.1512,2116.0
2019-12-24 10:35:00,119.74,119.78,119.74,119.77,4235.0,104.1425,104.1773,104.1425,104.1686,4235.0
2019-12-24 10:40:00,119.76,119.8,119.75,119.78,140642.0,104.1599,104.1947,104.1512,104.1773,140642.0
2019-12-24 10:45:00,119.77,119.79,119.76,119.77,15417.0,104.1686,104.186,104.1599,104.1686,15417.0
2019-12-24 10:50:00,119.77,119.77,119.72,119.74,37886.0,104.1686,104.1686,104.1251,104.1425,37886.0
2019-12-24 10:55:00,119.75,119.77,119.72,119.74,11299.0,104.1512,104.1686,104.1251,104.1425,11299.0
2019-12-24 11:00:00,119.73,119.76,119.73,119.76,10268.0,104.1338,104.1599,104.1338,104.1599,10268.0
2019-12-24 11:05:00,119.75,119.76,119.72,119.73,6755.0,104.1512,104.1599,104.1251,104.1338,6755.0
2019-12-24 11:10:00,119.74,119.76,119.73,119.74,7690.0,104.1425,104.1599,104.1338,104.1425,7690.0
2019-12-24 11:15:00,119.76,119.77,119.73,119.76,113920.0,104.1599,104.1686,104.1338,104.1599,113920.0
2019-12-24 11:20:00,119.76,119.76,119.73,119.76,7164.0,104.1599,104.1599,104.1338,104.1599,7164.0
2019-12-24 11:25:00,119.75,119.75,119.73,119.73,16401.0,104.1512,104.1512,104.1338,104.1338,16401.0
2019-12-24 11:30:00,119.76,119.76,119.72,119.75,5330.0,104.1599,104.1599,104.1251,104.1512,5330.0
2019-12-24 11:35:00,119.76,119.76,119.74,119.75,48880.0,104.1599,104.1599,104.1425,104.1512,48880.0
2019-12-24 11:40:00,119.76,119.77,119.74,119.77,8119.0,104.1599,104.1686,104.1425,104.1686,8119.0
2019-12-24 11:45:00,119.76,119.78,119.75,119.76,11606.0,104.1599,104.1773,104.1512,104.1599,11606.0
2019-12-24 11:50:00,119.76,119.76,119.72,119.73,7081.0,104.1599,104.1599,104.1251,104.1338,7081.0
2019-12-24 11:55:00,119.73,119.74,119.72,119.73,2413.0,104.1338,104.1425,104.1251,104.1338,2413.0
2019-12-24 12:00:00,119.71,119.73,119.7,119.7,9059.0,104.1164,104.1338,104.1077,104.1077,9059.0
2019-12-24 12:05:00,119.71,119.72,119.69,119.7,15333.0,104.1164,104.1251,104.099,104.1077,15333.0
2019-12-24 12:10:00,119.71,119.74,119.7,119.72,33896.0,104.1164,104.1425,104.1077,104.1251,33896.0
2019-12-24 12:15:00,119.72,119.73,119.7,119.72,7493.0,104.1251,104.1338,104.1077,104.1251,7493.0
2019-12-24 12:20:00,119.73,119.74,119.72,119.73,8305.0,104.1338,104.1425,104.1251,104.1338,8305.0
2019-12-24 12:25:00,119.73,119.74,119.72,119.72,32341.0,104.1338,104.1425,104.1251,104.1251,32341.0
2019-12-24 12:30:00,119.73,119.77,119.72,119.77,11298.0,104.1338,104.1686,104.1251,104.1686,11298.0
2019-12-24 12:35:00,119.77,119.77,119.73,119.73,11070.0,104.1686,104.1686,104.1338,104.1338,11070.0
2019-12-24 12:40:00,119.72,119.73,119.7,119.72,5101.0,104.1251,104.1338,104.1077,104.1251,5101.0
2019-12-24 12:45:00,119.73,119.75,119.72,119.75,5057.0,104.1338,104.1512,104.1251,104.1512,5057.0
2019-12-24 12:50:00,119.74,119.76,119.73,119.75,8074.0,104.1425,104.1599,104.1338,104.1512,8074.0
2019-12-24 12:55:00,119.75,119.81,119.74,119.79,14803.0,104.1512,104.2034,104.1425,104.186,14803.0
2019-12-26 09:30:00,119.99,120.0,119.95,119.98,42911.0,104.3599,104.3686,104.3251,104.3512,42911.0
2019-12-26 09:35:00,119.97,120.01,119.97,120.01,4805.0,104.3425,104.3773,104.3425,104.3773,4805.0
2019-12-26 09:40:00,120.03,120.04,120.01,120.03,3788.0,104.3947,104.4034,104.3773,104.3947,3788.0
2019-12-26 09:45:00,120.05,120.06,120.03,120.04,38598.0,104.4121,104.4208,104.3947,104.4034,38598.0
2019-12-26 09:50:00,120.05,120.05,120.01,120.03,2462.0,104.4121,104.4121,104.3773,104.3947,2462.0
2019-12-26 09:55:00,120.04,120.04,119.99,120.0,6089.0,104.4034,104.4034,104.3599,104.3686,6089.0
2019-12-26 10:00:00,120.01,120.03,119.99,119.99,15411.0,104.3773,104.3947,104.3599,104.3599,15411.0
2019-12-26 10:05:00,119.99,120.01,119.99,120.01,6996.0,104.3599,104.3773,104.3599,104.3773,6996.0
2019-12-26 10:10:00,120.02,120.03,120.01,120.02,6595.0,104.386,104.3947,104.3773,104.386,6595.0
2019-12-26 10:15:00,120.03,120.04,120.02,120.03,4241.0,104.3947,104.4034,104.386,104.3947,4241.0
2019-12-26 10:20:00,120.04,120.06,120.04,120.06,5837.0,104.4034,104.4208,104.4034,104.4208,5837.0
2019-12-26 10:25:00,120.06,120.08,120.04,120.08,4311.0,104.4208,104.4382,104.4034,104.4382,4311.0
2019-12-26 10:30:00,120.09,120.11,120.07,120.09,2483.0,104.4469,104.4643,104.4295,104.4469,2483.0
2019-12-26 10:35:00,120.09,120.1,120.08,120.1,3076.0,104.4469,104.4556,104.4382,104.4556,3076.0
2019-12-26 10:40:00,120.1,120.11,120.08,120.09,6855.0,104.4556,104.4643,104.4382,104.4469,6855.0
2019-12-26 10:45:00,120.09,120.09,120.08,120.09,1673.0,104.4469,104.4469,104.4382,104.4469,1673.0
2019-12-26 10:50:00,120.09,120.09,120.07,120.09,4069.0,104.4469,104.4469,104.4295,104.4469,4069.0
2019-12-26 10:55:00,120.08,120.1,120.06,120.08,14563.0,104.4382,104.4556,104.4208,104.4382,14563.0
2019-12-26 11:00:00,120.08,120.14,120.08,120.1,12848.0,104.4382,104.4904,104.4382,104.4556,12848.0
2019-12-26 11:05:00,120.1,120.13,120.08,120.13,4077.0,104.4556,104.4817,104.4382,104.4817,4077.0
2019-12-26 11:10:00,120.14,120.14,120.09,120.1,12238.0,104.4904,104.4904,104.4469,104.4556,12238.0
2019-12-26 11:15:00,120.1,120.13,120.1,120.1,9170.0,104.4556,104.4817,104.4556,104.4556,9170.0
2019-12-26 11:20:00,120.1,120.11,120.09,120.1,4120.0,104.4556,104.4643,104.4469,104.4556,4120.0
2019-12-26 11:25:00,120.11,120.11,120.07,120.08,43762.0,104.4643,104.4643,104.4295,104.4382,43762.0
2019-12-26 11:30:00,120.08,120.09,120.05,120.06,7890.0,104.4382,104.4469,104.4121,104.4208,7890.0
2019-12-26 11:35:00,120.05,120.06,120.03,120.04,10593.0,104.4121,104.4208,104.3947,104.4034,10593.0
2019-12-26 11:40:00,120.04,120.06,120.03,120.06,4256.0,104.4034,104.4208,104.3947,104.4208,4256.0
2019-12-26 11:45:00,120.05,120.06,120.02,120.02,8257.0,104.4121,104.4208,104.386,104.386,8257.0
2019-12-26 11:50:00,120.03,120.04,120.01,120.02,9410.0,104.3947,104.4034,104.3773,104.386,9410.0
2019-12-26 11:55:00,120.0,120.01,119.99,120.0,3506.0,104.3686,104.3773,104.3599,104.3686,3506.0
2019-12-26 12:00:00,120.0,120.0,119.97,119.97,1962.0,104.3686,104.3686,104.3425,104.3425,1962.0
2019-12-26 12:05:00,119.98,119.99,119.95,119.96,12818.0,104.3512,104.3599,104.3251,104.3338,12818.0
2019-12-26 12:10:00,119.96,119.97,119.89,119.93,14176.0,104.3338,104.3425,104.2729,104.3077,14176.0
2019-12-26 12:15:00,119.94,119.95,119.92,119.93,7766.0,104.3164,104.3251,104.299,104.3077,7766.0
2019-12-26 12:20:00,119.94,119.95,119.92,119.93,17947.0,104.3164,104.3251,104.299,104.3077,17947.0
2019-12-26 12:25:00,119.91,119.94,119.91,119.94,7275.0,104.2903,104.3164,104.2903,104.3164,7275.0
2019-12-26 12:30:00,119.92,119.93,119.91,119.92,1099.0,104.299,104.3077,104.2903,104.299,1099.0
2019-12-26 12:35:00,119.95,119.95,119.94,119.94,3556.0,104.3251,104.3251,104.3164,104.3164,3556.0
2019-12-26 12:40:00,119.94,119.95,119.93,119.94,7983.0,104.3164,104.3251,104.3077,104.3164,7983.0
2019-12-26 12:45:00,119.95,119.96,119.93,119.96,1554.0,104.3251,104.3338,104.3077,104.3338,1554.0
2019-12-26 12:50:00,119.96,119.96,119.93,119.93,6674.0,104.3338,104.3338,104.3077,104.3077,6674.0
2019-12-26 12:55:00,119.94,119.95,119.92,119.95,6354.0,104.3164,104.3251,104.299,104.3251,6354.0
2019-12-26 13:00:00,119.94,119.95,119.92,119.93,3935.0,104.3164,104.3251,104.299,104.3077,3935.0
2019-12-26 13:05:00,119.92,119.93,119.9,119.92,4650.0,104.299,104.3077,104.2816,104.299,4650.0
2019-12-26 13:10:00,119.92,119.94,119.91,119.94,3371.0,104.299,104.3164,104.2903,104.3164,3371.0
2019-12-26 13:15:00,119.93,119.95,119.92,119.94,2729.0,104.3077,104.3251,104.299,104.3164,2729.0
2019-12-26 13:20:00,119.95,119.95,119.91,119.92,5178.0,104.3251,104.3251,104.2903,104.299,5178.0
2019-12-26 13:25:00,119.92,119.92,119.91,119.92,3378.0,104.299,104.299,104.2903,104.299,3378.0
2019-12-26 13:30:00,119.91,119.93,119.91,119.92,9497.0,104.2903,104.3077,104.2903,104.299,9497.0
2019-12-26 13:35:00,119.91,119.93,119.91,119.92,20108.0,104.2903,104.3077,104.2903,104.299,20108.0
2019-12-26 13:40:00,119.92,119.93,119.91,119.92,7745.0,104.299,104.3077,104.2903,104.299,7745.0
2019-12-26 13:45:00,119.93,119.93,119.92,119.92,6361.0,104.3077,104.3077,104.299,104.299,6361.0
2019-12-26 13:50:00,119.93,119.93,119.92,119.93,11793.0,104.3077,104.3077,104.299,104.3077,11793.0
2019-12-26 13:55:00,119.92,119.93,119.91,119.93,4960.0,104.299,104.3077,104.2903,104.3077,4960.0
2019-12-26 14:00:00,119.93,119.96,119.92,119.96,5677.0,104.3077,104.3338,104.299,104.3338,5677.0
2019-12-26 14:05:00,119.95,119.96,119.94,119.95,5614.0,104.3251,104.3338,104.3164,104.3251,5614.0
2019-12-26 14:10:00,119.95,119.96,119.94,119.95,20795.0,104.3251,104.3338,104.3164,104.3251,20795.0
2019-12-26 14:15:00,119.94,119.94,119.91,119.93,4685.0,104.3164,104.3164,104.2903,104.3077,4685.0
2019-12-26 14:20:00,119.91,119.92,119.91,119.92,5226.0,104.2903,104.299,104.2903,104.299,5226.0
2019-12-26 14:25:00,119.91,119.92,119.9,119.92,992.0,104.2903,104.299,104.2816,104.299,992.0
2019-12-26 14:30:00,119.92,119.92,119.89,119.9,9811.0,104.299,104.299,104.2729,104.2816,9811.0
2019-12-26 14:35:00,119.9,119.91,119.89,119.9,6592.0,104.2816,104.2903,104.2729,104.2816,6592.0
2019-12-26 14:40:00,119.9,119.9,119.87,119.88,20748.0,104.2816,104.2816,104.2555,104.2642,20748.0
2019-12-26 14:45:00,119.88,119.9,119.87,119.88,4489.0,104.2642,104.2816,104.2555,104.2642,4489.0
2019-12-26 14:50:00,119.89,119.89,119.86,119.86,4751.0,104.2729,104.2729,104.2468,104.2468,4751.0
2019-12-26 14:55:00,119.87,119.87,119.84,119.85,11185.0,104.2555,104.2555,104.2294,104.2381,11185.0
2019-12-26 15:00:00,119.85,119.86,119.84,119.84,7803.0,104.2381,104.2468,104.2294,104.2294,7803.0
2019-12-26 15:05:00,119.84,119.85,119.84,119.84,3598.0,104.2294,104.2381,104.2294,104.2294,3598.0
2019-12-26 15:10:00,119.85,119.85,119.84,119.84,20669.0,104.2381,104.2381,104.2294,104.2294,20669.0
2019-12-26 15:15:00,119.84,119.86,119.83,119.85,2719.0,104.2294,104.2468,104.2207,104.2381,2719.0
2019-12-26 15:20:00,119.86,119.88,119.85,119.86,1391.0,104.2468,104.2642,104.2381,104.2468,1391.0
2019-12-26 15:25:00,119.86,119.86,119.84,119.86,4160.0,104.2468,104.2468,104.2294,104.2468,4160.0
2019-12-26 15:30:00,119.86,119.86,119.8,119.82,27185.0,104.2468,104.2468,104.1947,104.212,27185.0
2019-12-26 15:35:00,119.82,119.84,119.82,119.84,12856.0,104.212,104.2294,104.212,104.2294,12856.0
2019-12-26 15:40:00,119.85,119.96,119.84,119.95,22004.0,104.2381,104.3338,104.2294,104.3251,22004.0
2019-12-26 15:45:00,119.94,119.97,119.92,119.94,6349.0,104.3164,104.3425,104.299,104.3164,6349.0
2019-12-26 15:50:00,119.94,119.98,119.91,119.97,7743.0,104.3164,104.3512,104.2903,104.3425,7743.0
2019-12-26 15:55:00,119.98,120.1,119.94,120.1,15068.0,104.3512,104.4556,104.3164,104.4556,15068.0
2019-12-27 09:30:00,120.35,120.35,120.1,120.26,41146.0,104.673,104.673,104.4556,104.5947,41146.0
2019-12-27 09:35:00,120.27,120.29,120.24,120.26,32888.0,104.6034,104.6208,104.5773,104.5947,32888.0
2019-12-27 09:40:00,120.27,120.28,120.25,120.25,10580.0,104.6034,104.6121,104.586,104.586,10580.0
2019-12-27 09:45:00,120.24,120.25,120.2,120.21,13765.0,104.5773,104.586,104.5425,104.5512,13765.0
2019-12-27 09:50:00,120.2,120.2,120.14,120.15,5944.0,104.5425,104.5425,104.4904,104.4991,5944.0
2019-12-27 09:55:00,120.15,120.15,120.02,120.04,6034.0,104.4991,104.4991,104.386,104.4034,6034.0
2019-12-27 10:00:00,120.02,120.08,120.02,120.06,28105.0,104.386,104.4382,104.386,104.4208,28105.0
2019-12-27 10:05:00,120.04,120.08,120.01,120.06,7297.0,104.4034,104.4382,104.3773,104.4208,7297.0
2019-12-27 10:10:00,120.06,120.07,120.03,120.06,12056.0,104.4208,104.4295,104.3947,104.4208,12056.0
2019-12-27 10:15:00,120.04,120.07,120.01,120.07,29164.0,104.4034,104.4295,104.3773,104.4295,29164.0
2019-12-27 10:20:00,120.06,120.09,120.04,120.09,5663.0,104.4208,104.4469,104.4034,104.4469,5663.0
2019-12-27 10:25:00,120.08,120.08,120.06,120.08,2765.0,104.4382,104.4382,104.4208,104.4382,2765.0
2019-12-27 10:30:00,120.08,120.09,120.01,120.04,10744.0,104.4382,104.4469,104.3773,104.4034,10744.0
2019-12-27 10:35:00,120.04,120.06,120.03,120.04,11022.0,104.4034,104.4208,104.3947,104.4034,11022.0
2019-12-27 10:40:00,120.03,120.06,120.02,120.05,12550.0,104.3947,104.4208,104.386,104.4121,12550.0
2019-12-27 10:45:00,120.06,120.12,120.05,120.1,9395.0,104.4208,104.473,104.4121,104.4556,9395.0
2019-12-27 10:50:00,120.11,120.15,120.1,120.14,10267.0,104.4643,104.4991,104.4556,104.4904,10267.0
2019-12-27 10:55:00,120.13,120.15,120.13,120.15,11763.0,104.4817,104.4991,104.4817,104.4991,11763.0
2019-12-27 11:00:00,120.18,120.18,120.16,120.17,5763.0,104.5252,104.5252,104.5078,104.5165,5763.0
2019-12-27 11:05:00,120.17,120.19,120.16,120.19,22045.0,104.5165,104.5339,104.5078,104.5339,22045.0
2019-12-27 11:10:00,120.19,120.23,120.18,120.2,20280.0,104.5339,104.5686,104.5252,104.5425,20280.0
2019-12-27 11:15:00,120.21,120.21,120.18,120.19,14066.0,104.5512,104.5512,104.5252,104.5339,14066.0
2019-12-27 11:20:00,120.2,120.23,120.2,120.21,7240.0,104.5425,104.5686,104.5425,104.5512,7240.0
2019-12-27 11:25:00,120.21,120.21,120.18,120.19,7533.0,104.5512,104.5512,104.5252,104.5339,7533.0
2019-12-27 11:30:00,120.19,120.22,120.18,120.21,5707.0,104.5339,104.5599,104.5252,104.5512,5707.0
2019-12-27 11:35:00,120.22,120.22,120.18,120.19,4862.0,104.5599,104.5599,104.5252,104.5339,4862.0
2019-12-27 11:40:00,120.19,120.24,120.19,120.23,3638.0,104.5339,104.5773,104.5339,104.5686,3638.0
2019-12-27 11:45:00,120.22,120.23,120.19,120.2,24934.0,104.5599,104.5686,104.5339,104.5425,24934.0
2019-12-27 11:50:00,120.2,120.24,120.19,120.23,70598.0,104.5425,104.5773,104.5339,104.5686,70598.0
2019-12-27 11:55:00,120.22,120.23,120.21,120.21,3255.0,104.5599,104.5686,104.5512,104.5512,3255.0
2019-12-27 12:00:00,120.2,120.22,120.16,120.17,12458.0,104.5425,104.5599,104.5078,104.5165,12458.0
2019-12-27 12:05:00,120.16,120.17,120.15,120.16,13919.0,104.5078,104.5165,104.4991,104.5078,13919.0
2019-12-27 12:10:00,120.18,120.19,120.17,120.19,9151.0,104.5252,104.5339,104.5165,104.5339,9151.0
2019-12-27 12:15:00,120.19,120.2,120.18,120.19,12693.0,104.5339,104.5425,104.5252,104.5339,12693.0
2019-12-27 12:20:00,120.19,120.2,120.13,120.14,8324.0,104.5339,104.5425,104.4817,104.4904,8324.0
2019-12-27 12:25:00,120.13,120.15,120.13,120.14,3645.0,104.4817,104.4991,104.4817,104.4904,3645.0
2019-12-27 12:30:00,120.14,120.16,120.13,120.14,15278.0,104.4904,104.5078,104.4817,104.4904,15278.0
2019-12-27 12:35:00,120.15,120.16,120.13,120.16,3064.0,104.4991,104.5078,104.4817,104.5078,3064.0
2019-12-27 12:40:00,120.14,120.17,120.14,120.17,2688.0,104.4904,104.5165,104.4904,104.5165,2688.0
2019-12-27 12:45:00,120.17,120.2,120.16,120.2,4821.0,104.5165,104.5425,104.5078,104.5425,4821.0
2019-12-27 12:50:00,120.2,120.21,120.18,120.19,3270.0,104.5425,104.5512,104.5252,104.5339,3270.0
2019-12-27 12:55:00,120.19,120.2,120.18,120.2,6307.0,104.5339,104.5425,104.5252,104.5425,6307.0
2019-12-27 13:00:00,120.2,120.21,120.19,120.2,2793.0,104.5425,104.5512,104.5339,104.5425,2793.0
2019-12-27 13:05:00,120.21,120.23,120.2,120.23,1386.0,104.5512,104.5686,104.5425,104.5686,1386.0
2019-12-27 13:10:00,120.21,120.22,120.18,120.18,9384.0,104.5512,104.5599,104.5252,104.5252,9384.0
2019-12-27 13:15:00,120.18,120.2,120.18,120.19,21318.0,104.5252,104.5425,104.5252,104.5339,21318.0
2019-12-27 13:20:00,120.21,120.21,120.19,120.2,4474.0,104.5512,104.5512,104.5339,104.5425,4474.0
2019-12-27 13:25:00,120.2,120.2,120.17,120.18,7299.0,104.5425,104.5425,104.5165,104.5252,7299.0
2019-12-27 13:30:00,120.18,120.18,120.16,120.18,5105.0,104.5252,104.5252,104.5078,104.5252,5105.0
2019-12-27 13:35:00,120.17,120.17,120.13,120.15,31141.0,104.5165,104.5165,104.4817,104.4991,31141.0
2019-12-27 13:40:00,120.15,120.15,120.11,120.13,11921.0,104.4991,104.4991,104.4643,104.4817,11921.0
2019-12-27 13:45:00,120.13,120.14,120.12,120.12,2492.0,104.4817,104.4904,104.473,104.473,2492.0
2019-12-27 13:50:00,120.12,120.13,120.1,120.11,32246.0,104.473,104.4817,104.4556,104.4643,32246.0
2019-12-27 13:55:00,120.11,120.11,120.09,120.09,5119.0,104.4643,104.4643,104.4469,104.4469,5119.0
2019-12-27 14:00:00,120.11,120.15,120.1,120.15,8424.0,104.4643,104.4991,104.4556,104.4991,8424.0
2019-12-27 14:05:00,120.15,120.15,120.13,120.14,2809.0,104.4991,104.4991,104.4817,104.4904,2809.0
2019-12-27 14:10:00,120.14,120.16,120.12,120.16,2882.0,104.4904,104.5078,104.473,104.5078,2882.0
2019-12-27 14:15:00,120.15,120.15,120.12,120.15,4520.0,104.4991,104.4991,104.473,104.4991,4520.0
2019-12-27 14:20:00,120.15,120.15,120.13,120.15,5777.0,104.4991,104.4991,104.4817,104.4991,5777.0
2019-12-27 14:25:00,120.15,120.15,120.12,120.14,19464.0,104.4991,104.4991,104.473,104.4904,19464.0
2019-12-27 14:30:00,120.14,120.15,120.13,120.13,15574.0,104.4904,104.4991,104.4817,104.4817,15574.0
2019-12-27 14:35:00,120.14,120.15,120.12,120.15,13309.0,104.4904,104.4991,104.473,104.4991,13309.0
2019-12-27 14:40:00,120.15,120.18,120.14,120.17,5672.0,104.4991,104.5252,104.4904,104.5165,5672.0
2019-12-27 14:45:00,120.16,120.16,120.14,120.15,8005.0,104.5078,104.5078,104.4904,104.4991,8005.0
2019-12-27 14:50:00,120.16,120.2,120.15,120.15,16999.0,104.5078,104.5425,104.4991,104.4991,16999.0
2019-12-27 14:55:00,120.15,120.17,120.14,120.17,17177.0,104.4991,104.5165,104.4904,104.5165,17177.0
2019-12-27 15:00:00,120.17,120.17,120.13,120.14,22076.0,104.5165,104.5165,104.4817,104.4904,22076.0
2019-12-27 15:05:00,120.14,120.15,120.13,120.14,5756.0,104.4904,104.4991,104.4817,104.4904,5756.0
2019-12-27 15:10:00,120.14,120.14,120.12,120.13,5721.0,104.4904,104.4904,104.473,104.4817,5721.0
2019-12-27 15:15:00,120.12,120.14,120.11,120.14,2331.0,104.473,104.4904,104.4643,104.4904,2331.0
2019-12-27 15:20:00,120.15,120.16,120.13,120.14,7059.0,104.4991,104.5078,104.4817,104.4904,7059.0
2019-12-27 15:25:00,120.13,120.14,120.12,120.13,50703.0,104.4817,104.4904,104.473,104.4817,50703.0
2019-12-27 15:30:00,120.13,120.15,120.12,120.13,5663.0,104.4817,104.4991,104.473,104.4817,5663.0
2019-12-27 15:35:00,120.13,120.18,120.12,120.16,5168.0,104.4817,104.5252,104.473,104.5078,5168.0
2019-12-27 15:40:00,120.16,120.17,120.05,120.05,6030.0,104.5078,104.5165,104.4121,104.4121,6030.0
2019-12-27 15:45:00,120.05,120.08,120.0,120.02,19078.0,104.4121,104.4382,104.3686,104.386,19078.0
2019-12-27 15:50:00,120.0,120.05,119.92,120.04,17789.0,104.3686,104.4121,104.299,104.4034,17789.0
2019-12-27 15:55:00,120.07,120.11,120.05,120.1,27445.0,104.4295,104.4643,104.4121,104.4556,27445.0
2019-12-30 09:30:00,120.2,120.28,120.07,120.09,208005.0,104.5425,104.6121,104.4295,104.4469,208005.0
2019-12-30 09:35:00,120.08,120.09,119.91,119.93,24838.0,104.4382,104.4469,104.2903,104.3077,24838.0
2019-12-30 09:40:00,119.97,119.97,119.82,119.82,11865.0,104.3425,104.3425,104.212,104.212,11865.0
2019-12-30 09:45:00,119.87,119.99,119.87,119.98,27463.0,104.2555,104.3599,104.2555,104.3512,27463.0
2019-12-30 09:50:00,119.96,120.03,119.95,120.02,12667.0,104.3338,104.3947,104.3251,104.386,12667.0
2019-12-30 09:55:00,120.02,120.05,119.96,119.99,22146.0,104.386,104.4121,104.3338,104.3599,22146.0
2019-12-30 10:00:00,120.0,120.03,119.96,119.97,19639.0,104.3686,104.3947,104.3338,104.3425,19639.0
2019-12-30 10:05:00,119.98,119.99,119.93,119.93,10874.0,104.3512,104.3599,104.3077,104.3077,10874.0
2019-12-30 10:10:00,119.93,119.93,119.7,119.7,40721.0,104.3077,104.3077,104.1077,104.1077,40721.0
2019-12-30 10:15:00,119.69,119.74,119.63,119.68,17242.0,104.099,104.1425,104.0468,104.0903,17242.0
2019-12-30 10:20:00,119.68,119.74,119.62,119.62,27643.0,104.0903,104.1425,104.0381,104.0381,27643.0
2019-12-30 10:25:00,119.61,119.65,119.59,119.65,39309.0,104.0294,104.0642,104.012,104.0642,39309.0
2019-12-30 10:30:00,119.64,119.64,119.56,119.57,17009.0,104.0555,104.0555,103.9859,103.9946,17009.0
2019-12-30 10:35:00,119.57,119.64,119.57,119.64,5901.0,103.9946,104.0555,103.9946,104.0555,5901.0
2019-12-30 10:40:00,119.65,119.7,119.61,119.65,7726.0,104.0642,104.1077,104.0294,104.0642,7726.0
2019-12-30 10:45:00,119.68,119.69,119.62,119.63,6599.0,104.0903,104.099,104.0381,104.0468,6599.0
2019-12-30 10:50:00,119.62,119.71,119.59,119.7,9960.0,104.0381,104.1164,104.012,104.1077,9960.0
2019-12-30 10:55:00,119.7,119.73,119.67,119.73,4685.0,104.1077,104.1338,104.0816,104.1338,4685.0
2019-12-30 11:00:00,119.74,119.74,119.64,119.65,20194.0,104.1425,104.1425,104.0555,104.0642,20194.0
2019-12-30 11:05:00,119.67,119.69,119.63,119.64,13444.0,104.0816,104.099,104.0468,104.0555,13444.0
2019-12-30 11:10:00,119.63,119.74,119.63,119.72,129270.0,104.0468,104.1425,104.0468,104.1251,129270.0
2019-12-30 11:15:00,119.71,119.74,119.7,119.73,28281.0,104.1164,104.1425,104.1077,104.1338,28281.0
2019-12-30 11:20:00,119.75,119.76,119.73,119.75,7304.0,104.1512,104.1599,104.1338,104.1512,7304.0
2019-12-30 11:25:00,119.74,119.77,119.72,119.73,5637.0,104.1425,104.1686,104.1251,104.1338,5637.0
2019-12-30 11:30:00,119.72,119.74,119.65,119.67,4957.0,104.1251,104.1425,104.0642,104.0816,4957.0
2019-12-30 11:35:00,119.66,119.71,119.65,119.7,11012.0,104.0729,104.1164,104.0642,104.1077,11012.0
2019-12-30 11:40:00,119.69,119.76,119.67,119.75,7240.0,104.099,104.1599,104.0816,104.1512,7240.0
2019-12-30 11:45:00,119.75,119.8,119.74,119.78,7860.0,104.1512,104.1947,104.1425,104.1773,7860.0
2019-12-30 11:50:00,119.78,119.78,119.75,119.76,2021.0,104.1773,104.1773,104.1512,104.1599,2021.0
2019-12-30 11:55:00,119.74,119.75,119.73,119.74,2041.0,104.1425,104.1512,104.1338,104.1425,2041.0
2019-12-30 12:00:00,119.75,119.78,119.74,119.77,4658.0,104.1512,104.1773,104.1425,104.1686,4658.0
2019-12-30 12:05:00,119.76,119.8,119.76,119.79,21965.0,104.1599,104.1947,104.1599,104.186,21965.0
2019-12-30 12:10:00,119.8,119.82,119.79,119.81,9578.0,104.1947,104.212,104.186,104.2034,9578.0
2019-12-30 12:15:00,119.81,119.85,119.8,119.84,10562.0,104.2034,104.2381,104.1947,104.2294,10562.0
2019-12-30 12:20:00,119.83,119.84,119.82,119.83,2429.0,104.2207,104.2294,104.212,104.2207,2429.0
2019-12-30 12:25:00,119.84,119.9,119.83,119.89,13519.0,104.2294,104.2816,104.2207,104.2729,13519.0
2019-12-30 12:30:00,119.9,119.91,119.88,119.89,4215.0,104.2816,104.2903,104.2642,104.2729,4215.0
2019-12-30 12:35:00,119.91,119.92,119.9,119.92,7748.0,104.2903,104.299,104.2816,104.299,7748.0
2019-12-30 12:40:00,119.92,119.92,119.88,119.88,2322.0,104.299,104.299,104.2642,104.2642,2322.0
2019-12-30 12:45:00,119.9,119.92,119.89,119.91,6701.0,104.2816,104.299,104.2729,104.2903,6701.0
2019-12-30 12:50:00,119.9,119.92,119.88,119.89,5567.0,104.2816,104.299,104.2642,104.2729,5567.0
2019-12-30 12:55:00,119.89,119.91,119.85,119.85,6772.0,104.2729,104.2903,104.2381,104.2381,6772.0
2019-12-30 13:00:00,119.85,119.86,119.8,119.81,12254.0,104.2381,104.2468,104.1947,104.2034,12254.0
2019-12-30 13:05:00,119.81,119.83,119.81,119.81,8714.0,104.2034,104.2207,104.2034,104.2034,8714.0
2019-12-30 13:10:00,119.81,119.82,119.8,119.82,12479.0,104.2034,104.212,104.1947,104.212,12479.0
2019-12-30 13:15:00,119.82,119.83,119.79,119.79,4576.0,104.212,104.2207,104.186,104.186,4576.0
2019-12-30 13:20:00,119.79,119.81,119.78,119.8,7111.0,104.186,104.2034,104.1773,104.1947,7111.0
2019-12-30 13:25:00,119.79,119.79,119.74,119.75,6123.0,104.186,104.186,104.1425,104.1512,6123.0
2019-12-30 13:30:00,119.76,119.77,119.73,119.74,5341.0,104.1599,104.1686,104.1338,104.1425,5341.0
2019-12-30 13:35:00,119.75,119.77,119.74,119.76,27986.0,104.1512,104.1686,104.1425,104.1599,27986.0
2019-12-30 13:40:00,119.76,119.76,119.73,119.73,2212.0,104.1599,104.1599,104.1338,104.1338,2212.0
2019-12-30 13:45:00,119.74,119.76,119.7,119.71,8410.0,104.1425,104.1599,104.1077,104.1164,8410.0
2019-12-30 13:50:00,119.7,119.73,119.7,119.72,4410.0,104.1077,104.1338,104.1077,104.1251,4410.0
2019-12-30 13:55:00,119.74,119.77,119.73,119.75,4928.0,104.1425,104.1686,104.1338,104.1512,4928.0
2019-12-30 14:00:00,119.75,119.75,119.64,119.66,66814.0,104.1512,104.1512,104.0555,104.0729,66814.0
2019-12-30 14:05:00,119.65,119.66,119.6,119.61,11350.0,104.0642,104.0729,104.0207,104.0294,11350.0
2019-12-30 14:10:00,119.6,119.61,119.58,119.59,41603.0,104.0207,104.0294,104.0033,104.012,41603.0
2019-12-30 14:15:00,119.58,119.59,119.56,119.58,3089.0,104.0033,104.012,103.9859,104.0033,3089.0
2019-12-30 14:20:00,119.58,119.58,119.54,119.54,5492.0,104.0033,104.0033,103.9685,103.9685,5492.0
2019-12-30 14:25:00,119.54,119.56,119.52,119.56,6507.0,103.9685,103.9859,103.9511,103.9859,6507.0
2019-12-30 14:30:00,119.56,119.56,119.53,119.54,11127.0,103.9859,103.9859,103.9598,103.9685,11127.0
2019-12-30 14:35:00,119.55,119.55,119.53,119.55,16683.0,103.9772,103.9772,103.9598,103.9772,16683.0
2019-12-30 14:40:00,119.55,119.56,119.53,119.56,7631.0,103.9772,103.9859,103.9598,103.9859,7631.0
2019-12-30 14:45:00,119.55,119.57,119.52,119.57,11794.0,103.9772,103.9946,103.9511,103.9946,11794.0
2019-12-30 14:50:00,119.56,119.58,119.55,119.56,5851.0,103.9859,104.0033,103.9772,103.9859,5851.0
2019-12-30 14:55:00,119.56,119.58,119.53,119.54,9337.0,103.9859,104.0033,103.9598,103.9685,9337.0
2019-12-30 15:00:00,119.53,119.58,119.51,119.58,9531.0,103.9598,104.0033,103.9424,104.0033,9531.0
2019-12-30 15:05:00,119.59,119.62,119.58,119.6,9781.0,104.012,104.0381,104.0033,104.0207,9781.0
2019-12-30 15:10:00,119.59,119.59,119.57,119.58,6251.0,104.012,104.012,103.9946,104.0033,6251.0
2019-12-30 15:15:00,119.57,119.64,119.57,119.6,17537.0,103.9946,104.0555,103.9946,104.0207,17537.0
2019-12-30 15:20:00,119.61,119.63,119.6,119.62,11980.0,104.0294,104.0468,104.0207,104.0381,11980.0
2019-12-30 15:25:00,119.6,119.62,119.58,119.6,7666.0,104.0207,104.0381,104.0033,104.0207,7666.0
2019-12-30 15:30:00,119.61,119.61,119.53,119.53,10233.0,104.0294,104.0294,103.9598,103.9598,10233.0
2019-12-30 15:35:00,119.56,119.6,119.52,119.56,11023.0,103.9859,104.0207,103.9511,103.9859,11023.0
2019-12-30 15:40:00,119.56,119.57,119.5,119.51,37448.0,103.9859,103.9946,103.9337,103.9424,37448.0
2019-12-30 15:45:00,119.51,119.52,119.46,119.52,7815.0,103.9424,103.9511,103.8989,103.9511,7815.0
2019-12-30 15:50:00,119.5,119.52,119.45,119.49,19978.0,103.9337,103.9511,103.8902,103.925,19978.0
2019-12-30 15:55:00,119.5,119.52,119.4,119.52,34331.0,103.9337,103.9511,103.8468,103.9511,34331.0
2019-12-31 09:30:00,119.4,119.55,119.22,119.45,87346.0,103.8468,103.9772,103.6902,103.8902,87346.0
2019-12-31 09:35:00,119.46,119.53,119.46,119.49,7213.0,103.8989,103.9598,103.8989,103.925,7213.0
2019-12-31 09:40:00,119.5,119.55,119.48,119.52,45699.0,103.9337,103.9772,103.9163,103.9511,45699.0
2019-12-31 09:45:00,119.53,119.65,119.53,119.65,20163.0,103.9598,104.0642,103.9598,104.0642,20163.0
2019-12-31 09:50:00,119.62,119.66,119.61,119.63,44739.0,104.0381,104.0729,104.0294,104.0468,44739.0
2019-12-31 09:55:00,119.62,119.63,119.57,119.61,12776.0,104.0381,104.0468,103.9946,104.0294,12776.0
2019-12-31 10:00:00,119.63,119.63,119.53,119.55,16090.0,104.0468,104.0468,103.9598,103.9772,16090.0
2019-12-31 10:05:00,119.58,119.66,119.53,119.66,23857.0,104.0033,104.0729,103.9598,104.0729,23857.0
2019-12-31 10:10:00,119.65,119.65,119.56,119.59,12831.0,104.0642,104.0642,103.9859,104.012,12831.0
2019-12-31 10:15:00,119.6,119.62,119.59,119.59,39551.0,104.0207,104.0381,104.012,104.012,39551.0
2019-12-31 10:20:00,119.59,119.61,119.56,119.57,37848.0,104.012,104.0294,103.9859,103.9946,37848.0
2019-12-31 10:25:00,119.57,119.58,119.47,119.47,50325.0,103.9946,104.0033,103.9076,103.9076,50325.0
2019-12-31 10:30:00,119.47,119.49,119.39,119.43,13534.0,103.9076,103.925,103.8381,103.8729,13534.0
2019-12-31 10:35:00,119.45,119.48,119.43,119.44,9711.0,103.8902,103.9163,103.8729,103.8815,9711.0
2019-12-31 10:40:00,119.46,119.46,119.41,119.41,3326.0,103.8989,103.8989,103.8555,103.8555,3326.0
2019-12-31 10:45:00,119.4,119.43,119.36,119.39,9444.0,103.8468,103.8729,103.812,103.8381,9444.0
2019-12-31 10:50:00,119.38,119.38,119.33,119.37,2877.0,103.8294,103.8294,103.7859,103.8207,2877.0
2019-12-31 10:55:00,119.37,119.38,119.31,119.32,5689.0,103.8207,103.8294,103.7685,103.7772,5689.0
2019-12-31 11:00:00,119.32,119.38,119.31,119.36,6711.0,103.7772,103.8294,103.7685,103.812,6711.0
2019-12-31 11:05:00,119.37,119.39,119.33,119.34,6224.0,103.8207,103.8381,103.7859,103.7946,6224.0
2019-12-31 11:10:00,119.35,119.37,119.34,119.37,14841.0,103.8033,103.8207,103.7946,103.8207,14841.0
2019-12-31 11:15:00,119.36,119.39,119.33,119.39,6861.0,103.812,103.8381,103.7859,103.8381,6861.0
2019-12-31 11:20:00,119.39,119.39,119.36,119.37,6388.0,103.8381,103.8381,103.812,103.8207,6388.0
2019-12-31 11:25:00,119.39,119.4,119.36,119.36,7139.0,103.8381,103.8468,103.812,103.812,7139.0
2019-12-31 11:30:00,119.36,119.37,119.31,119.33,4857.0,103.812,103.8207,103.7685,103.7859,4857.0
2019-12-31 11:35:00,119.33,119.36,119.33,119.35,7276.0,103.7859,103.812,103.7859,103.8033,7276.0
2019-12-31 11:40:00,119.36,119.4,119.34,119.4,4192.0,103.812,103.8468,103.7946,103.8468,4192.0
2019-12-31 11:45:00,119.42,119.5,119.41,119.47,6908.0,103.8642,103.9337,103.8555,103.9076,6908.0
2019-12-31 11:50:00,119.47,119.47,119.42,119.42,5835.0,103.9076,103.9076,103.8642,103.8642,5835.0
2019-12-31 11:55:00,119.43,119.43,119.38,119.4,3472.0,103.8729,103.8729,103.8294,103.8468,3472.0
2019-12-31 12:00:00,119.4,119.41,119.35,119.39,4930.0,103.8468,103.8555,103.8033,103.8381,4930.0
2019-12-31 12:05:00,119.41,119.43,119.35,119.38,11668.0,103.8555,103.8729,103.8033,103.8294,11668.0
2019-12-31 12:10:00,119.37,119.39,119.33,119.33,10685.0,103.8207,103.8381,103.7859,103.7859,10685.0
2019-12-31 12:15:00,119.34,119.35,119.32,119.32,14078.0,103.7946,103.8033,103.7772,103.7772,14078.0
2019-12-31 12:20:00,119.32,119.33,119.3,119.31,9566.0,103.7772,103.7859,103.7598,103.7685,9566.0
2019-12-31 12:25:00,119.31,119.39,119.31,119.39,20044.0,103.7685,103.8381,103.7685,103.8381,20044.0
2019-12-31 12:30:00,119.39,119.42,119.38,119.42,5167.0,103.8381,103.8642,103.8294,103.8642,5167.0
2019-12-31 12:35:00,119.42,119.43,119.4,119.41,5184.0,103.8642,103.8729,103.8468,103.8555,5184.0
2019-12-31 12:40:00,119.43,119.44,119.42,119.42,5039.0,103.8729,103.8815,103.8642,103.8642,5039.0
2019-12-31 12:45:00,119.42,119.43,119.37,119.41,8609.0,103.8642,103.8729,103.8207,103.8555,8609.0
2019-12-31 12:50:00,119.41,119.43,119.39,119.43,14847.0,103.8555,103.8729,103.8381,103.8729,14847.0
2019-12-31 12:55:00,119.43,119.44,119.39,119.41,5578.0,103.8729,103.8815,103.8381,103.8555,5578.0
2019-12-31 13:00:00,119.39,119.44,119.39,119.4,6965.0,103.8381,103.8815,103.8381,103.8468,6965.0
2019-12-31 13:05:00,119.4,119.43,119.39,119.43,6298.0,103.8468,103.8729,103.8381,103.8729,6298.0
2019-12-31 13:10:00,119.43,119.45,119.42,119.44,3920.0,103.8729,103.8902,103.8642,103.8815,3920.0
2019-12-31 13:15:00,119.44,119.44,119.4,119.4,2068.0,103.8815,103.8815,103.8468,103.8468,2068.0
2019-12-31 13:20:00,119.42,119.43,119.41,119.41,1511.0,103.8642,103.8729,103.8555,103.8555,1511.0
2019-12-31 13:25:00,119.41,119.43,119.4,119.41,27273.0,103.8555,103.8729,103.8468,103.8555,27273.0
2019-12-31 13:30:00,119.43,119.44,119.42,119.44,11160.0,103.8729,103.8815,103.8642,103.8815,11160.0
2019-12-31 13:35:00,119.45,119.45,119.42,119.45,37318.0,103.8902,103.8902,103.8642,103.8902,37318.0
2019-12-31 13:40:00,119.48,119.48,119.44,119.44,2008.0,103.9163,103.9163,103.8815,103.8815,2008.0
2019-12-31 13:45:00,119.45,119.45,119.43,119.45,3556.0,103.8902,103.8902,103.8729,103.8902,3556.0
2019-12-31 13:50:00,119.45,119.46,119.43,119.45,8751.0,103.8902,103.8989,103.8729,103.8902,8751.0
2019-12-31 13:55:00,119.46,119.48,119.46,119.48,3380.0,103.8989,103.9163,103.8989,103.9163,3380.0
2019-12-31 14:00:00,119.47,119.47,119.44,119.46,1433.0,103.9076,103.9076,103.8815,103.8989,1433.0
2019-12-31 14:05:00,119.46,119.49,119.45,119.46,6762.0,103.8989,103.925,103.8902,103.8989,6762.0
2019-12-31 14:10:00,119.46,119.47,119.43,119.43,3921.0,103.8989,103.9076,103.8729,103.8729,3921.0
2019-12-31 14:15:00,119.44,119.47,119.41,119.47,7631.0,103.8815,103.9076,103.8555,103.9076,7631.0
2019-12-31 14:20:00,119.45,119.5,119.45,119.5,8735.0,103.8902,103.9337,103.8902,103.9337,8735.0
2019-12-31 14:25:00,119.5,119.52,119.48,119.5,15981.0,103.9337,103.9511,103.9163,103.9337,15981.0
2019-12-31 14:30:00,119.5,119.51,119.49,119.5,3765.0,103.9337,103.9424,103.925,103.9337,3765.0
2019-12-31 14:35:00,119.49,119.51,119.49,119.5,44308.0,103.925,103.9424,103.925,103.9337,44308.0
2019-12-31 14:40:00,119.49,119.53,119.49,119.5,7003.0,103.925,103.9598,103.925,103.9337,7003.0
2019-12-31 14:45:00,119.5,119.51,119.49,119.5,4784.0,103.9337,103.9424,103.925,103.9337,4784.0
2019-12-31 14:50:00,119.49,119.5,119.46,119.47,7662.0,103.925,103.9337,103.8989,103.9076,7662.0
2019-12-31 14:55:00,119.47,119.48,119.44,119.46,17100.0,103.9076,103.9163,103.8815,103.8989,17100.0
2019-12-31 15:00:00,119.46,119.51,119.44,119.51,9358.0,103.8989,103.9424,103.8815,103.9424,9358.0
2019-12-31 15:05:00,119.51,119.51,119.48,119.48,4661.0,103.9424,103.9424,103.9163,103.9163,4661.0
2019-12-31 15:10:00,119.49,119.56,119.49,119.54,7436.0,103.925,103.9859,103.925,103.9685,7436.0
2019-12-31 15:15:00,119.54,119.59,119.5,119.57,8795.0,103.9685,104.012,103.9337,103.9946,8795.0
2019-12-31 15:20:00,119.58,119.61,119.57,119.58,4925.0,104.0033,104.0294,103.9946,104.0033,4925.0
2019-12-31 15:25:00,119.61,119.66,119.6,119.66,8503.0,104.0294,104.0729,104.0207,104.0729,8503.0
2019-12-31 15:30:00,119.66,119.7,119.65,119.7,11242.0,104.0729,104.1077,104.0642,104.1077,11242.0
2019-12-31 15:35:00,119.71,119.71,119.66,119.69,8231.0,104.1164,104.1164,104.0729,104.099,8231.0
2019-12-31 15:40:00,119.69,119.76,119.69,119.76,4060.0,104.099,104.1599,104.099,104.1599,4060.0
2019-12-31 15:45:00,119.74,119.78,119.73,119.77,11107.0,104.1425,104.1773,104.1338,104.1686,11107.0
2019-12-31 15:50:00,119.76,119.84,119.71,119.82,16049.0,104.1599,104.2294,104.1164,104.212,16049.0
2019-12-31 15:55:00,119.82,119.93,119.76,119.84,92985.0,104.212,104.3077,104.1599,104.2294,92985.0
2020-01-02 09:30:00,120.37,120.42,120.3,120.32,45378.0,104.6904,104.7339,104.6295,104.6469,45378.0
2020-01-02 09:35:00,120.28,120.36,120.23,120.29,15938.0,104.6121,104.6817,104.5686,104.6208,15938.0
2020-01-02 09:40:00,120.3,120.33,120.27,120.29,295189.0,104.6295,104.6556,104.6034,104.6208,295189.0
2020-01-02 09:45:00,120.3,120.37,120.27,120.27,14265.0,104.6295,104.6904,104.6034,104.6034,14265.0
2020-01-02 09:50:00,120.26,120.29,120.16,120.18,12141.0,104.5947,104.6208,104.5078,104.5252,12141.0
2020-01-02 09:55:00,120.17,120.23,120.15,120.22,5998.0,104.5165,104.5686,104.4991,104.5599,5998.0
2020-01-02 10:00:00,120.22,120.22,120.09,120.13,28914.0,104.5599,104.5599,104.4469,104.4817,28914.0
2020-01-02 10:05:00,120.12,120.18,120.1,120.17,10915.0,104.473,104.5252,104.4556,104.5165,10915.0
2020-01-02 10:10:00,120.16,120.18,120.01,120.01,7523.0,104.5078,104.5252,104.3773,104.3773,7523.0
2020-01-02 10:15:00,120.0,120.0,119.89,119.96,12555.0,104.3686,104.3686,104.2729,104.3338,12555.0
2020-01-02 10:20:00,119.93,119.96,119.85,119.88,12007.0,104.3077,104.3338,104.2381,104.2642,12007.0
2020-01-02 10:25:00,119.9,119.93,119.87,119.88,45064.0,104.2816,104.3077,104.2555,104.2642,45064.0
2020-01-02 10:30:00,119.94,119.94,119.85,119.9,15253.0,104.3164,104.3164,104.2381,104.2816,15253.0
2020-01-02 10:35:00,119.91,119.92,119.83,119.88,33103.0,104.2903,104.299,104.2207,104.2642,33103.0
2020-01-02 10:40:00,119.84,119.91,119.83,119.9,15248.0,104.2294,104.2903,104.2207,104.2816,15248.0
2020-01-02 10:45:00,119.9,119.9,119.81,119.87,27170.0,104.2816,104.2816,104.2034,104.2555,27170.0
2020-01-02 10:50:00,119.88,119.93,119.87,119.92,9690.0,104.2642,104.3077,104.2555,104.299,9690.0
2020-01-02 10:55:00,119.96,120.06,119.96,120.04,6056.0,104.3338,104.4208,104.3338,104.4034,6056.0
2020-01-02 11:00:00,120.03,120.06,119.99,119.99,10156.0,104.3947,104.4208,104.3599,104.3599,10156.0
2020-01-02 11:05:00,120.01,120.03,119.98,120.0,8920.0,104.3773,104.3947,104.3512,104.3686,8920.0
2020-01-02 11:10:00,120.02,120.04,120.0,120.02,10725.0,104.386,104.4034,104.3686,104.386,10725.0
2020-01-02 11:15:00,120.02,120.02,119.96,119.97,3270.0,104.386,104.386,104.3338,104.3425,3270.0
2020-01-02 11:20:00,119.97,120.02,119.94,120.01,9256.0,104.3425,104.386,104.3164,104.3773,9256.0
2020-01-02 11:25:00,120.01,120.01,119.96,119.98,14934.0,104.3773,104.3773,104.3338,104.3512,14934.0
2020-01-02 11:30:00,119.98,119.99,119.85,119.85,9838.0,104.3512,104.3599,104.2381,104.2381,9838.0
2020-01-02 11:35:00,119.86,119.9,119.79,119.89,17688.0,104.2468,104.2816,104.186,104.2729,17688.0
2020-01-02 11:40:00,119.88,119.89,119.85,119.87,2638.0,104.2642,104.2729,104.2381,104.2555,2638.0
2020-01-02 11:45:00,119.91,119.91,119.88,119.88,99382.0,104.2903,104.2903,104.2642,104.2642,99382.0
2020-01-02 11:50:00,119.9,119.95,119.89,119.95,24419.0,104.2816,104.3251,104.2729,104.3251,24419.0
2020-01-02 11:55:00,119.94,119.94,119.88,119.91,23537.0,104.3164,104.3164,104.2642,104.2903,23537.0
2020-01-02 12:00:00,119.92,119.94,119.87,119.94,6545.0,104.299,104.3164,104.2555,104.3164,6545.0
2020-01-02 12:05:00,119.94,119.99,119.93,119.98,11379.0,104.3164,104.3599,104.3077,104.3512,11379.0
2020-01-02 12:10:00,119.97,119.98,119.92,119.93,14797.0,104.3425,104.3512,104.299,104.3077,14797.0
2020-01-02 12:15:00,119.92,119.98,119.91,119.97,25390.0,104.299,104.3512,104.2903,104.3425,25390.0
2020-01-02 12:20:00,119.97,119.99,119.96,119.98,15323.0,104.3425,104.3599,104.3338,104.3512,15323.0
2020-01-02 12:25:00,119.98,120.0,119.95,119.95,15942.0,104.3512,104.3686,104.3251,104.3251,15942.0
2020-01-02 12:30:00,119.95,119.99,119.93,119.95,31590.0,104.3251,104.3599,104.3077,104.3251,31590.0
2020-01-02 12:35:00,119.94,119.99,119.92,119.98,17799.0,104.3164,104.3599,104.299,104.3512,17799.0
2020-01-02 12:40:00,119.97,120.0,119.96,119.98,7629.0,104.3425,104.3686,104.3338,104.3512,7629.0
2020-01-02 12:45:00,119.99,119.99,119.94,119.96,14296.0,104.3599,104.3599,104.3164,104.3338,14296.0
2020-01-02 12:50:00,119.96,119.97,119.94,119.96,5247.0,104.3338,104.3425,104.3164,104.3338,5247.0
2020-01-02 12:55:00,119.95,119.97,119.94,119.95,9716.0,104.3251,104.3425,104.3164,104.3251,9716.0
2020-01-02 13:00:00,119.97,119.97,119.9,119.9,6628.0,104.3425,104.3425,104.2816,104.2816,6628.0
2020-01-02 13:05:00,119.9,119.91,119.85,119.87,9960.0,104.2816,104.2903,104.2381,104.2555,9960.0
2020-01-02 13:10:00,119.85,119.85,119.83,119.84,27274.0,104.2381,104.2381,104.2207,104.2294,27274.0
2020-01-02 13:15:00,119.85,119.86,119.84,119.84,5866.0,104.2381,104.2468,104.2294,104.2294,5866.0
2020-01-02 13:20:00,119.84,119.88,119.84,119.87,4061.0,104.2294,104.2642,104.2294,104.2555,4061.0
2020-01-02 13:25:00,119.86,119.87,119.83,119.85,10016.0,104.2468,104.2555,104.2207,104.2381,10016.0
2020-01-02 13:30:00,119.85,119.86,119.82,119.82,14537.0,104.2381,104.2468,104.212,104.212,14537.0
2020-01-02 13:35:00,119.83,119.86,119.81,119.86,10455.0,104.2207,104.2468,104.2034,104.2468,10455.0
2020-01-02 13:40:00,119.85,119.85,119.8,119.82,14412.0,104.2381,104.2381,104.1947,104.212,14412.0
2020-01-02 13:45:00,119.85,119.89,119.83,119.87,14165.0,104.2381,104.2729,104.2207,104.2555,14165.0
2020-01-02 13:50:00,119.87,119.87,119.8,119.8,15403.0,104.2555,104.2555,104.1947,104.1947,15403.0
2020-01-02 13:55:00,119.81,119.85,119.81,119.85,7503.0,104.2034,104.2381,104.2034,104.2381,7503.0
2020-01-02 14:00:00,119.85,119.87,119.83,119.86,6223.0,104.2381,104.2555,104.2207,104.2468,6223.0
2020-01-02 14:05:00,119.87,119.9,119.85,119.89,5143.0,104.2555,104.2816,104.2381,104.2729,5143.0
2020-01-02 14:10:00,119.89,119.9,119.88,119.9,45566.0,104.2729,104.2816,104.2642,104.2816,45566.0
2020-01-02 14:15:00,119.91,119.92,119.87,119.92,3294.0,104.2903,104.299,104.2555,104.299,3294.0
2020-01-02 14:20:00,119.91,119.98,119.91,119.97,8876.0,104.2903,104.3512,104.2903,104.3425,8876.0
2020-01-02 14:25:00,119.98,119.99,119.95,119.98,3547.0,104.3512,104.3599,104.3251,104.3512,3547.0
2020-01-02 14:30:00,119.95,119.98,119.94,119.97,7752.0,104.3251,104.3512,104.3164,104.3425,7752.0
2020-01-02 14:35:00,119.97,120.01,119.96,119.99,14893.0,104.3425,104.3773,104.3338,104.3599,14893.0
2020-01-02 14:40:00,119.98,120.09,119.98,120.08,11877.0,104.3512,104.4469,104.3512,104.4382,11877.0
2020-01-02 14:45:00,120.07,120.07,120.03,120.07,15960.0,104.4295,104.4295,104.3947,104.4295,15960.0
2020-01-02 14:50:00,120.06,120.09,120.05,120.06,12192.0,104.4208,104.4469,104.4121,104.4208,12192.0
2020-01-02 14:55:00,120.05,120.08,120.05,120.06,6467.0,104.4121,104.4382,104.4121,104.4208,6467.0
2020-01-02 15:00:00,120.07,120.09,120.06,120.08,8699.0,104.4295,104.4469,104.4208,104.4382,8699.0
2020-01-02 15:05:00,120.08,120.08,120.06,120.06,26608.0,104.4382,104.4382,104.4208,104.4208,26608.0
2020-01-02 15:10:00,120.07,120.1,120.07,120.09,9437.0,104.4295,104.4556,104.4295,104.4469,9437.0
2020-01-02 15:15:00,120.1,120.11,120.06,120.07,25944.0,104.4556,104.4643,104.4208,104.4295,25944.0
2020-01-02 15:20:00,120.09,120.11,120.08,120.09,5865.0,104.4469,104.4643,104.4382,104.4469,5865.0
2020-01-02 15:25:00,120.11,120.12,120.09,120.11,7443.0,104.4643,104.473,104.4469,104.4643,7443.0
2020-01-02 15:30:00,120.12,120.17,120.1,120.17,9213.0,104.473,104.5165,104.4556,104.5165,9213.0
2020-01-02 15:35:00,120.17,120.18,120.14,120.16,16841.0,104.5165,104.5252,104.4904,104.5078,16841.0
2020-01-02 15:40:00,120.16,120.22,120.16,120.2,39534.0,104.5078,104.5599,104.5078,104.5425,39534.0
2020-01-02 15:45:00,120.19,120.23,120.16,120.23,11854.0,104.5339,104.5686,104.5078,104.5686,11854.0
2020-01-02 15:50:00,120.23,120.35,120.23,120.35,20577.0,104.5686,104.673,104.5686,104.673,20577.0
2020-01-02 15:55:00,120.36,120.43,120.3,120.43,18613.0,104.6817,104.7426,104.6295,104.7426,18613.0
2020-01-03 09:30:00,119.17,119.66,119.16,119.66,33209.0,103.6467,104.0729,103.638,104.0729,33209.0
2020-01-03 09:35:00,119.62,119.62,119.42,119.47,10336.0,104.0381,104.0381,103.8642,103.9076,10336.0
2020-01-03 09:40:00,119.49,119.62,119.44,119.62,7780.0,103.925,104.0381,103.8815,104.0381,7780.0
2020-01-03 09:45:00,119.63,119.65,119.59,119.63,9557.0,104.0468,104.0642,104.012,104.0468,9557.0
2020-01-03 09:50:00,119.59,119.67,119.57,119.57,10617.0,104.012,104.0816,103.9946,103.9946,10617.0
2020-01-03 09:55:00,119.52,119.69,119.52,119.64,10327.0,103.9511,104.099,103.9511,104.0555,10327.0
2020-01-03 10:00:00,119.6,119.6,119.35,119.4,45644.0,104.0207,104.0207,103.8033,103.8468,45644.0
2020-01-03 10:05:00,119.43,119.49,119.41,119.48,37985.0,103.8729,103.925,103.8555,103.9163,37985.0
2020-01-03 10:10:00,119.45,119.54,119.43,119.53,25263.0,103.8902,103.9685,103.8729,103.9598,25263.0
2020-01-03 10:15:00,119.55,119.6,119.44,119.44,54804.0,103.9772,104.0207,103.8815,103.8815,54804.0
2020-01-03 10:20:00,119.45,119.5,119.38,119.49,25281.0,103.8902,103.9337,103.8294,103.925,25281.0
2020-01-03 10:25:00,119.48,119.57,119.47,119.57,8483.0,103.9163,103.9946,103.9076,103.9946,8483.0
2020-01-03 10:30:00,119.56,119.6,119.5,119.59,49382.0,103.9859,104.0207,103.9337,104.012,49382.0
2020-01-03 10:35:00,119.57,119.59,119.55,119.59,8528.0,103.9946,104.012,103.9772,104.012,8528.0
2020-01-03 10:40:00,119.59,119.69,119.57,119.68,13756.0,104.012,104.099,103.9946,104.0903,13756.0
2020-01-03 10:45:00,119.69,119.69,119.56,119.58,7205.0,104.099,104.099,103.9859,104.0033,7205.0
2020-01-03 10:50:00,119.56,119.56,119.45,119.47,6868.0,103.9859,103.9859,103.8902,103.9076,6868.0
2020-01-03 10:55:00,119.45,119.52,119.45,119.48,3928.0,103.8902,103.9511,103.8902,103.9163,3928.0
2020-01-03 11:00:00,119.51,119.51,119.44,119.45,3520.0,103.9424,103.9424,103.8815,103.8902,3520.0
2020-01-03 11:05:00,119.47,119.47,119.41,119.42,5398.0,103.9076,103.9076,103.8555,103.8642,5398.0
2020-01-03 11:10:00,119.4,119.52,119.35,119.5,15109.0,103.8468,103.9511,103.8033,103.9337,15109.0
2020-01-03 11:15:00,119.48,119.53,119.47,119.5,3831.0,103.9163,103.9598,103.9076,103.9337,3831.0
2020-01-03 11:20:00,119.48,119.54,119.48,119.52,5963.0,103.9163,103.9685,103.9163,103.9511,5963.0
2020-01-03 11:25:00,119.52,119.55,119.49,119.5,5290.0,103.9511,103.9772,103.925,103.9337,5290.0
2020-01-03 11:30:00,119.52,119.62,119.51,119.61,7133.0,103.9511,104.0381,103.9424,104.0294,7133.0
2020-01-03 11:35:00,119.62,119.65,119.61,119.63,20669.0,104.0381,104.0642,104.0294,104.0468,20669.0
2020-01-03 11:40:00,119.64,119.67,119.61,119.67,5422.0,104.0555,104.0816,104.0294,104.0816,5422.0
2020-01-03 11:45:00,119.7,119.7,119.65,119.69,3699.0,104.1077,104.1077,104.0642,104.099,3699.0
2020-01-03 11:50:00,119.68,119.72,119.65,119.72,5922.0,104.0903,104.1251,104.0642,104.1251,5922.0
2020-01-03 11:55:00,119.72,119.74,119.68,119.69,3095.0,104.1251,104.1425,104.0903,104.099,3095.0
2020-01-03 12:00:00,119.71,119.79,119.71,119.79,5815.0,104.1164,104.186,104.1164,104.186,5815.0
2020-01-03 12:05:00,119.81,119.83,119.76,119.77,5433.0,104.2034,104.2207,104.1599,104.1686,5433.0
2020-01-03 12:10:00,119.77,119.79,119.71,119.71,3571.0,104.1686,104.186,104.1164,104.1164,3571.0
2020-01-03 12:15:00,119.71,119.76,119.71,119.75,7903.0,104.1164,104.1599,104.1164,104.1512,7903.0
2020-01-03 12:20:00,119.74,119.75,119.72,119.75,5987.0,104.1425,104.1512,104.1251,104.1512,5987.0
2020-01-03 12:25:00,119.73,119.77,119.73,119.76,1347.0,104.1338,104.1686,104.1338,104.1599,1347.0
2020-01-03 12:30:00,119.75,119.8,119.73,119.78,7404.0,104.1512,104.1947,104.1338,104.1773,7404.0
2020-01-03 12:35:00,119.8,119.82,119.78,119.82,11859.0,104.1947,104.212,104.1773,104.212,11859.0
2020-01-03 12:40:00,119.83,119.83,119.75,119.79,8668.0,104.2207,104.2207,104.1512,104.186,8668.0
2020-01-03 12:45:00,119.79,119.8,119.77,119.78,2552.0,104.186,104.1947,104.1686,104.1773,2552.0
2020-01-03 12:50:00,119.77,119.81,119.77,119.79,5640.0,104.1686,104.2034,104.1686,104.186,5640.0
2020-01-03 12:55:00,119.76,119.76,119.71,119.75,6711.0,104.1599,104.1599,104.1164,104.1512,6711.0
2020-01-03 13:00:00,119.75,119.8,119.74,119.77,3873.0,104.1512,104.1947,104.1425,104.1686,3873.0
2020-01-03 13:05:00,119.78,119.82,119.78,119.8,16242.0,104.1773,104.212,104.1773,104.1947,16242.0
2020-01-03 13:10:00,119.8,119.83,119.79,119.79,33813.0,104.1947,104.2207,104.186,104.186,33813.0
2020-01-03 13:15:00,119.78,119.79,119.72,119.72,10908.0,104.1773,104.186,104.1251,104.1251,10908.0
2020-01-03 13:20:00,119.72,119.77,119.72,119.77,3012.0,104.1251,104.1686,104.1251,104.1686,3012.0
2020-01-03 13:25:00,119.77,119.79,119.77,119.77,6460.0,104.1686,104.186,104.1686,104.1686,6460.0
2020-01-03 13:30:00,119.78,119.79,119.66,119.66,16222.0,104.1773,104.186,104.0729,104.0729,16222.0
2020-01-03 13:35:00,119.66,119.66,119.42,119.54,14506.0,104.0729,104.0729,103.8642,103.9685,14506.0
2020-01-03 13:40:00,119.57,119.64,119.56,119.64,71609.0,103.9946,104.0555,103.9859,104.0555,71609.0
2020-01-03 13:45:00,119.65,119.67,119.61,119.66,5895.0,104.0642,104.0816,104.0294,104.0729,5895.0
2020-01-03 13:50:00,119.66,119.68,119.6,119.62,11330.0,104.0729,104.0903,104.0207,104.0381,11330.0
2020-01-03 13:55:00,119.62,119.64,119.6,119.64,15714.0,104.0381,104.0555,104.0207,104.0555,15714.0
2020-01-03 14:00:00,119.66,119.68,119.55,119.55,30616.0,104.0729,104.0903,103.9772,103.9772,30616.0
2020-01-03 14:05:00,119.59,119.6,119.55,119.55,25491.0,104.012,104.0207,103.9772,103.9772,25491.0
2020-01-03 14:10:00,119.55,119.57,119.52,119.52,5525.0,103.9772,103.9946,103.9511,103.9511,5525.0
2020-01-03 14:15:00,119.51,119.61,119.5,119.58,7232.0,103.9424,104.0294,103.9337,104.0033,7232.0
2020-01-03 14:20:00,119.59,119.63,119.58,119.62,8297.0,104.012,104.0468,104.0033,104.0381,8297.0
2020-01-03 14:25:00,119.62,119.63,119.58,119.63,5785.0,104.0381,104.0468,104.0033,104.0468,5785.0
2020-01-03 14:30:00,119.6,119.62,119.57,119.6,41936.0,104.0207,104.0381,103.9946,104.0207,41936.0
2020-01-03 14:35:00,119.61,119.64,119.58,119.64,7947.0,104.0294,104.0555,104.0033,104.0555,7947.0
2020-01-03 14:40:00,119.64,119.68,119.62,119.67,5585.0,104.0555,104.0903,104.0381,104.0816,5585.0
2020-01-03 14:45:00,119.66,119.68,119.65,119.68,2640.0,104.0729,104.0903,104.0642,104.0903,2640.0
2020-01-03 14:50:00,119.68,119.72,119.68,119.72,13201.0,104.0903,104.1251,104.0903,104.1251,13201.0
2020-01-03 14:55:00,119.73,119.75,119.72,119.72,33227.0,104.1338,104.1512,104.1251,104.1251,33227.0
2020-01-03 15:00:00,119.72,119.83,119.7,119.81,38167.0,104.1251,104.2207,104.1077,104.2034,38167.0
2020-01-03 15:05:00,119.8,119.8,119.74,119.77,64263.0,104.1947,104.1947,104.1425,104.1686,64263.0
2020-01-03 15:10:00,119.77,119.78,119.71,119.73,11684.0,104.1686,104.1773,104.1164,104.1338,11684.0
2020-01-03 15:15:00,119.73,119.74,119.66,119.67,58098.0,104.1338,104.1425,104.0729,104.0816,58098.0
2020-01-03 15:20:00,119.68,119.72,119.57,119.6,29758.0,104.0903,104.1251,103.9946,104.0207,29758.0
2020-01-03 15:25:00,119.6,119.62,119.57,119.59,5579.0,104.0207,104.0381,103.9946,104.012,5579.0
2020-01-03 15:30:00,119.58,119.58,119.46,119.52,7724.0,104.0033,104.0033,103.8989,103.9511,7724.0
2020-01-03 15:35:00,119.53,119.54,119.46,119.47,13359.0,103.9598,103.9685,103.8989,103.9076,13359.0
2020-01-03 15:40:00,119.47,119.57,119.45,119.56,21495.0,103.9076,103.9946,103.8902,103.9859,21495.0
2020-01-03 15:45:00,119.55,119.57,119.46,119.53,21007.0,103.9772,103.9946,103.8989,103.9598,21007.0
2020-01-03 15:50:00,119.52,119.7,119.49,119.62,41560.0,103.9511,104.1077,103.925,104.0381,41560.0
2020-01-03 15:55:00,119.61,119.63,119.48,119.48,30757.0,104.0294,104.0468,103.9163,103.9163,30757.0
2020-01-06 09:30:00,118.93,119.18,118.88,119.13,62589.0,103.438,103.6554,103.3945,103.6119,62589.0
2020-01-06 09:35:00,119.09,119.19,119.08,119.15,21791.0,103.5771,103.6641,103.5684,103.6293,21791.0
2020-01-06 09:40:00,119.16,119.18,119.12,119.13,45363.0,103.638,103.6554,103.6032,103.6119,45363.0
2020-01-06 09:45:00,119.13,119.22,119.11,119.16,29448.0,103.6119,103.6902,103.5945,103.638,29448.0
2020-01-06 09:50:00,119.18,119.2,119.09,119.09,8751.0,103.6554,103.6728,103.5771,103.5771,8751.0
2020-01-06 09:55:00,119.08,119.11,119.02,119.08,16883.0,103.5684,103.5945,103.5163,103.5684,16883.0
2020-01-06 10:00:00,119.09,119.12,119.05,119.08,42063.0,103.5771,103.6032,103.5424,103.5684,42063.0
2020-01-06 10:05:00,119.08,119.11,119.05,119.1,10271.0,103.5684,103.5945,103.5424,103.5858,10271.0
2020-01-06 10:10:00,119.12,119.15,119.11,119.11,7902.0,103.6032,103.6293,103.5945,103.5945,7902.0
2020-01-06 10:15:00,119.13,119.16,119.12,119.14,26475.0,103.6119,103.638,103.6032,103.6206,26475.0
2020-01-06 10:20:00,119.14,119.21,119.13,119.16,9676.0,103.6206,103.6815,103.6119,103.638,9676.0
2020-01-06 10:25:00,119.17,119.2,119.15,119.2,8221.0,103.6467,103.6728,103.6293,103.6728,8221.0
2020-01-06 10:30:00,119.21,119.23,119.15,119.16,13097.0,103.6815,103.6989,103.6293,103.638,13097.0
2020-01-06 10:35:00,119.17,119.21,119.15,119.21,30973.0,103.6467,103.6815,103.6293,103.6815,30973.0
2020-01-06 10:40:00,119.22,119.3,119.2,119.3,4368.0,103.6902,103.7598,103.6728,103.7598,4368.0
2020-01-06 10:45:00,119.3,119.33,119.3,119.31,9239.0,103.7598,103.7859,103.7598,103.7685,9239.0
2020-01-06 10:50:00,119.31,119.33,119.28,119.32,6125.0,103.7685,103.7859,103.7424,103.7772,6125.0
2020-01-06 10:55:00,119.32,119.32,119.21,119.21,22186.0,103.7772,103.7772,103.6815,103.6815,22186.0
2020-01-06 11:00:00,119.23,119.23,119.18,119.19,7201.0,103.6989,103.6989,103.6554,103.6641,7201.0
2020-01-06 11:05:00,119.2,119.26,119.19,119.24,18186.0,103.6728,103.725,103.6641,103.7076,18186.0
2020-01-06 11:10:00,119.25,119.3,119.25,119.3,27414.0,103.7163,103.7598,103.7163,103.7598,27414.0
2020-01-06 11:15:00,119.3,119.32,119.26,119.27,20540.0,103.7598,103.7772,103.725,103.7337,20540.0
2020-01-06 11:20:00,119.26,119.3,119.23,119.25,10475.0,103.725,103.7598,103.6989,103.7163,10475.0
2020-01-06 11:25:00,119.23,119.25,119.21,119.24,9934.0,103.6989,103.7163,103.6815,103.7076,9934.0
2020-01-06 11:30:00,119.24,119.31,119.23,119.31,3883.0,103.7076,103.7685,103.6989,103.7685,3883.0
2020-01-06 11:35:00,119.28,119.29,119.24,119.26,24375.0,103.7424,103.7511,103.7076,103.725,24375.0
2020-01-06 11:40:00,119.26,119.29,119.26,119.27,6859.0,103.725,103.7511,103.725,103.7337,6859.0
2020-01-06 11:45:00,119.28,119.3,119.26,119.26,8468.0,103.7424,103.7598,103.725,103.725,8468.0
2020-01-06 11:50:00,119.25,119.26,119.22,119.23,4292.0,103.7163,103.725,103.6902,103.6989,4292.0
2020-01-06 11:55:00,119.23,119.28,119.23,119.27,8052.0,103.6989,103.7424,103.6989,103.7337,8052.0
2020-01-06 12:00:00,119.27,119.28,119.23,119.28,6650.0,103.7337,103.7424,103.6989,103.7424,6650.0
2020-01-06 12:05:00,119.28,119.34,119.28,119.34,5446.0,103.7424,103.7946,103.7424,103.7946,5446.0
2020-01-06 12:10:00,119.34,119.38,119.33,119.34,11055.0,103.7946,103.8294,103.7859,103.7946,11055.0
2020-01-06 12:15:00,119.32,119.34,119.31,119.33,7717.0,103.7772,103.7946,103.7685,103.7859,7717.0
2020-01-06 12:20:00,119.32,119.34,119.31,119.33,5689.0,103.7772,103.7946,103.7685,103.7859,5689.0
2020-01-06 12:25:00,119.33,119.33,119.3,119.32,5012.0,103.7859,103.7859,103.7598,103.7772,5012.0
2020-01-06 12:30:00,119.32,119.33,119.31,119.33,11299.0,103.7772,103.7859,103.7685,103.7859,11299.0
2020-01-06 12:35:00,119.34,119.36,119.33,119.34,6540.0,103.7946,103.812,103.7859,103.7946,6540.0
2020-01-06 12:40:00,119.33,119.41,119.33,119.41,4307.0,103.7859,103.8555,103.7859,103.8555,4307.0
2020-01-06 12:45:00,119.4,119.41,119.38,119.38,16312.0,103.8468,103.8555,103.8294,103.8294,16312.0
2020-01-06 12:50:00,119.39,119.4,119.35,119.36,12123.0,103.8381,103.8468,103.8033,103.812,12123.0
2020-01-06 12:55:00,119.35,119.37,119.33,119.36,7207.0,103.8033,103.8207,103.7859,103.812,7207.0
2020-01-06 13:00:00,119.36,119.39,119.35,119.38,25711.0,103.812,103.8381,103.8033,103.8294,25711.0
2020-01-06 13:05:00,119.38,119.45,119.38,119.42,51733.0,103.8294,103.8902,103.8294,103.8642,51733.0
2020-01-06 13:10:00,119.42,119.44,119.41,119.43,8784.0,103.8642,103.8815,103.8555,103.8729,8784.0
2020-01-06 13:15:00,119.43,119.46,119.43,119.43,8761.0,103.8729,103.8989,103.8729,103.8729,8761.0
2020-01-06 13:20:00,119.43,119.45,119.42,119.45,16374.0,103.8729,103.8902,103.8642,103.8902,16374.0
2020-01-06 13:25:00,119.45,119.46,119.44,119.46,19123.0,103.8902,103.8989,103.8815,103.8989,19123.0
2020-01-06 13:30:00,119.46,119.47,119.43,119.43,16864.0,103.8989,103.9076,103.8729,103.8729,16864.0
2020-01-06 13:35:00,119.43,119.47,119.43,119.45,59007.0,103.8729,103.9076,103.8729,103.8902,59007.0
2020-01-06 13:40:00,119.45,119.46,119.44,119.45,14046.0,103.8902,103.8989,103.8815,103.8902,14046.0
2020-01-06 13:45:00,119.45,119.49,119.45,119.49,15389.0,103.8902,103.925,103.8902,103.925,15389.0
2020-01-06 13:50:00,119.48,119.49,119.46,119.47,4347.0,103.9163,103.925,103.8989,103.9076,4347.0
2020-01-06 13:55:00,119.46,119.47,119.44,119.45,8330.0,103.8989,103.9076,103.8815,103.8902,8330.0
2020-01-06 14:00:00,119.45,119.45,119.39,119.41,15004.0,103.8902,103.8902,103.8381,103.8555,15004.0
2020-01-06 14:05:00,119.44,119.47,119.43,119.47,3695.0,103.8815,103.9076,103.8729,103.9076,3695.0
2020-01-06 14:10:00,119.47,119.55,119.47,119.55,37783.0,103.9076,103.9772,103.9076,103.9772,37783.0
2020-01-06 14:15:00,119.54,119.57,119.53,119.56,24546.0,103.9685,103.9946,103.9598,103.9859,24546.0
2020-01-06 14:20:00,119.55,119.57,119.53,119.54,4365.0,103.9772,103.9946,103.9598,103.9685,4365.0
2020-01-06 14:25:00,119.51,119.53,119.49,119.51,34811.0,103.9424,103.9598,103.925,103.9424,34811.0
2020-01-06 14:30:00,119.54,119.54,119.48,119.5,51805.0,103.9685,103.9685,103.9163,103.9337,51805.0
2020-01-06 14:35:00,119.5,119.5,119.48,119.48,15488.0,103.9337,103.9337,103.9163,103.9163,15488.0
2020-01-06 14:40:00,119.49,119.5,119.47,119.48,8410.0,103.925,103.9337,103.9076,103.9163,8410.0
2020-01-06 14:45:00,119.48,119.5,119.47,119.49,56841.0,103.9163,103.9337,103.9076,103.925,56841.0
2020-01-06 14:50:00,119.48,119.52,119.48,119.5,5064.0,103.9163,103.9511,103.9163,103.9337,5064.0
2020-01-06 14:55:00,119.5,119.5,119.47,119.48,6416.0,103.9337,103.9337,103.9076,103.9163,6416.0
2020-01-06 15:00:00,119.5,119.52,119.49,119.51,7372.0,103.9337,103.9511,103.925,103.9424,7372.0
2020-01-06 15:05:00,119.48,119.49,119.46,119.48,20130.0,103.9163,103.925,103.8989,103.9163,20130.0
2020-01-06 15:10:00,119.48,119.55,119.46,119.55,27058.0,103.9163,103.9772,103.8989,103.9772,27058.0
2020-01-06 15:15:00,119.55,119.57,119.52,119.53,7041.0,103.9772,103.9946,103.9511,103.9598,7041.0
2020-01-06 15:20:00,119.51,119.56,119.51,119.55,33961.0,103.9424,103.9859,103.9424,103.9772,33961.0
2020-01-06 15:25:00,119.55,119.56,119.51,119.52,13102.0,103.9772,103.9859,103.9424,103.9511,13102.0
2020-01-06 15:30:00,119.52,119.52,119.43,119.44,55511.0,103.9511,103.9511,103.8729,103.8815,55511.0
2020-01-06 15:35:00,119.44,119.47,119.42,119.46,4989.0,103.8815,103.9076,103.8642,103.8989,4989.0
2020-01-06 15:40:00,119.47,119.49,119.44,119.48,14406.0,103.9076,103.925,103.8815,103.9163,14406.0
2020-01-06 15:45:00,119.48,119.56,119.47,119.54,24432.0,103.9163,103.9859,103.9076,103.9685,24432.0
2020-01-06 15:50:00,119.55,119.63,119.55,119.6,20286.0,103.9772,104.0468,103.9772,104.0207,20286.0
2020-01-06 15:55:00,119.59,119.68,119.57,119.65,33802.0,104.012,104.0903,103.9946,104.0642,33802.0
2020-01-07 09:30:00,119.35,119.35,119.11,119.26,69856.0,103.8033,103.8033,103.5945,103.725,69856.0
2020-01-07 09:35:00,119.28,119.3,119.18,119.19,60110.0,103.7424,103.7598,103.6554,103.6641,60110.0
2020-01-07 09:40:00,119.19,119.2,119.09,119.1,18159.0,103.6641,103.6728,103.5771,103.5858,18159.0
2020-01-07 09:45:00,119.08,119.11,119.03,119.1,15654.0,103.5684,103.5945,103.525,103.5858,15654.0
2020-01-07 09:50:00,119.09,119.11,119.02,119.03,16166.0,103.5771,103.5945,103.5163,103.525,16166.0
2020-01-07 09:55:00,119.03,119.06,119.0,119.02,5655.0,103.525,103.551,103.4989,103.5163,5655.0
2020-01-07 10:00:00,119.06,119.1,119.01,119.08,19458.0,103.551,103.5858,103.5076,103.5684,19458.0
2020-01-07 10:05:00,119.09,119.12,119.08,119.1,4619.0,103.5771,103.6032,103.5684,103.5858,4619.0
2020-01-07 10:10:00,119.09,119.14,119.07,119.13,5895.0,103.5771,103.6206,103.5597,103.6119,5895.0
2020-01-07 10:15:00,119.15,119.17,119.13,119.14,3591.0,103.6293,103.6467,103.6119,103.6206,3591.0
2020-01-07 10:20:00,119.12,119.16,119.12,119.14,4711.0,103.6032,103.638,103.6032,103.6206,4711.0
2020-01-07 10:25:00,119.1,119.21,119.07,119.21,2997.0,103.5858,103.6815,103.5597,103.6815,2997.0
2020-01-07 10:30:00,119.21,119.25,119.08,119.15,14472.0,103.6815,103.7163,103.5684,103.6293,14472.0
2020-01-07 10:35:00,119.15,119.23,119.15,119.22,6820.0,103.6293,103.6989,103.6293,103.6902,6820.0
2020-01-07 10:40:00,119.19,119.21,119.14,119.2,11252.0,103.6641,103.6815,103.6206,103.6728,11252.0
2020-01-07 10:45:00,119.21,119.25,119.19,119.24,6172.0,103.6815,103.7163,103.6641,103.7076,6172.0
2020-01-07 10:50:00,119.26,119.27,119.23,119.24,11042.0,103.725,103.7337,103.6989,103.7076,11042.0
2020-01-07 10:55:00,119.24,119.3,119.23,119.28,3883.0,103.7076,103.7598,103.6989,103.7424,3883.0
2020-01-07 11:00:00,119.25,119.36,119.25,119.35,11243.0,103.7163,103.812,103.7163,103.8033,11243.0
2020-01-07 11:05:00,119.35,119.37,119.32,119.33,3476.0,103.8033,103.8207,103.7772,103.7859,3476.0
2020-01-07 11:10:00,119.34,119.36,119.31,119.33,3375.0,103.7946,103.812,103.7685,103.7859,3375.0
2020-01-07 11:15:00,119.33,119.34,119.29,119.33,3960.0,103.7859,103.7946,103.7511,103.7859,3960.0
2020-01-07 11:20:00,119.34,119.34,119.28,119.32,5285.0,103.7946,103.7946,103.7424,103.7772,5285.0
2020-01-07 11:25:00,119.32,119.32,119.27,119.29,7045.0,103.7772,103.7772,103.7337,103.7511,7045.0
2020-01-07 11:30:00,119.3,119.3,119.19,119.19,13495.0,103.7598,103.7598,103.6641,103.6641,13495.0
2020-01-07 11:35:00,119.2,119.21,119.16,119.17,6517.0,103.6728,103.6815,103.638,103.6467,6517.0
2020-01-07 11:40:00,119.17,119.17,119.12,119.12,11917.0,103.6467,103.6467,103.6032,103.6032,11917.0
2020-01-07 11:45:00,119.13,119.17,119.1,119.1,10329.0,103.6119,103.6467,103.5858,103.5858,10329.0
2020-01-07 11:50:00,119.08,119.08,119.04,119.05,8770.0,103.5684,103.5684,103.5337,103.5424,8770.0
2020-01-07 11:55:00,119.05,119.05,118.98,119.01,70793.0,103.5424,103.5424,103.4815,103.5076,70793.0
2020-01-07 12:00:00,119.01,119.03,119.0,119.0,16193.0,103.5076,103.525,103.4989,103.4989,16193.0
2020-01-07 12:05:00,119.0,119.03,118.98,119.0,7894.0,103.4989,103.525,103.4815,103.4989,7894.0
2020-01-07 12:10:00,119.0,119.03,118.97,119.02,12353.0,103.4989,103.525,103.4728,103.5163,12353.0
2020-01-07 12:15:00,119.01,119.06,119.01,119.05,3978.0,103.5076,103.551,103.5076,103.5424,3978.0
2020-01-07 12:20:00,119.05,119.06,119.04,119.06,2412.0,103.5424,103.551,103.5337,103.551,2412.0
2020-01-07 12:25:00,119.05,119.07,119.05,119.05,4865.0,103.5424,103.5597,103.5424,103.5424,4865.0
2020-01-07 12:30:00,119.04,119.04,118.99,118.99,2821.0,103.5337,103.5337,103.4902,103.4902,2821.0
2020-01-07 12:35:00,119.0,119.03,118.99,119.02,6114.0,103.4989,103.525,103.4902,103.5163,6114.0
2020-01-07 12:40:00,118.99,119.02,118.99,119.02,19271.0,103.4902,103.5163,103.4902,103.5163,19271.0
2020-01-07 12:45:00,119.02,119.02,118.97,118.98,4471.0,103.5163,103.5163,103.4728,103.4815,4471.0
2020-01-07 12:50:00,118.98,118.99,118.97,118.99,4406.0,103.4815,103.4902,103.4728,103.4902,4406.0
2020-01-07 12:55:00,118.99,119.04,118.99,119.03,3201.0,103.4902,103.5337,103.4902,103.525,3201.0
2020-01-07 13:00:00,119.06,119.08,119.04,119.08,6058.0,103.551,103.5684,103.5337,103.5684,6058.0
2020-01-07 13:05:00,119.06,119.07,119.04,119.05,3201.0,103.551,103.5597,103.5337,103.5424,3201.0
2020-01-07 13:10:00,119.06,119.08,119.05,119.07,10780.0,103.551,103.5684,103.5424,103.5597,10780.0
2020-01-07 13:15:00,119.08,119.1,119.08,119.1,6296.0,103.5684,103.5858,103.5684,103.5858,6296.0
2020-01-07 13:20:00,119.09,119.11,119.08,119.08,4724.0,103.5771,103.5945,103.5684,103.5684,4724.0
2020-01-07 13:25:00,119.09,119.11,119.07,119.09,10077.0,103.5771,103.5945,103.5597,103.5771,10077.0
2020-01-07 13:30:00,119.09,119.1,119.08,119.08,3454.0,103.5771,103.5858,103.5684,103.5684,3454.0
2020-01-07 13:35:00,119.08,119.08,119.06,119.07,7377.0,103.5684,103.5684,103.551,103.5597,7377.0
2020-01-07 13:40:00,119.07,119.07,119.04,119.04,30336.0,103.5597,103.5597,103.5337,103.5337,30336.0
2020-01-07 13:45:00,119.04,119.07,119.03,119.07,2648.0,103.5337,103.5597,103.525,103.5597,2648.0
2020-01-07 13:50:00,119.06,119.1,119.05,119.1,16487.0,103.551,103.5858,103.5424,103.5858,16487.0
2020-01-07 13:55:00,119.11,119.14,119.1,119.14,8554.0,103.5945,103.6206,103.5858,103.6206,8554.0
2020-01-07 14:00:00,119.14,119.14,119.1,119.13,2268.0,103.6206,103.6206,103.5858,103.6119,2268.0
2020-01-07 14:05:00,119.13,119.15,119.11,119.15,11949.0,103.6119,103.6293,103.5945,103.6293,11949.0
2020-01-07 14:10:00,119.15,119.15,119.06,119.06,14936.0,103.6293,103.6293,103.551,103.551,14936.0
2020-01-07 14:15:00,119.06,119.11,119.06,119.07,18573.0,103.551,103.5945,103.551,103.5597,18573.0
2020-01-07 14:20:00,119.11,119.13,119.1,119.1,2036.0,103.5945,103.6119,103.5858,103.5858,2036.0
2020-01-07 14:25:00,119.12,119.14,119.11,119.13,14121.0,103.6032,103.6206,103.5945,103.6119,14121.0
2020-01-07 14:30:00,119.12,119.2,119.11,119.19,26162.0,103.6032,103.6728,103.5945,103.6641,26162.0
2020-01-07 14:35:00,119.18,119.2,119.12,119.13,77926.0,103.6554,103.6728,103.6032,103.6119,77926.0
2020-01-07 14:40:00,119.13,119.15,119.11,119.13,53570.0,103.6119,103.6293,103.5945,103.6119,53570.0
2020-01-07 14:45:00,119.13,119.17,119.12,119.15,12137.0,103.6119,103.6467,103.6032,103.6293,12137.0
2020-01-07 14:50:00,119.15,119.18,119.14,119.17,6934.0,103.6293,103.6554,103.6206,103.6467,6934.0
2020-01-07 14:55:00,119.17,119.2,119.16,119.19,9314.0,103.6467,103.6728,103.638,103.6641,9314.0
2020-01-07 15:00:00,119.2,119.24,119.2,119.2,241861.0,103.6728,103.7076,103.6728,103.6728,241861.0
2020-01-07 15:05:00,119.2,119.23,119.18,119.22,33694.0,103.6728,103.6989,103.6554,103.6902,33694.0
2020-01-07 15:10:00,119.23,119.29,119.23,119.28,21939.0,103.6989,103.7511,103.6989,103.7424,21939.0
2020-01-07 15:15:00,119.27,119.31,119.26,119.31,6617.0,103.7337,103.7685,103.725,103.7685,6617.0
2020-01-07 15:20:00,119.31,119.32,119.28,119.29,4517.0,103.7685,103.7772,103.7424,103.7511,4517.0
2020-01-07 15:25:00,119.31,119.31,119.28,119.3,9245.0,103.7685,103.7685,103.7424,103.7598,9245.0
2020-01-07 15:30:00,119.27,119.28,119.25,119.25,25340.0,103.7337,103.7424,103.7163,103.7163,25340.0
2020-01-07 15:35:00,119.26,119.26,119.21,119.21,12379.0,103.725,103.725,103.6815,103.6815,12379.0
2020-01-07 15:40:00,119.22,119.24,119.19,119.24,10779.0,103.6902,103.7076,103.6641,103.7076,10779.0
2020-01-07 15:45:00,119.23,119.24,119.2,119.22,10808.0,103.6989,103.7076,103.6728,103.6902,10808.0
2020-01-07 15:50:00,119.21,119.21,119.12,119.17,27711.0,103.6815,103.6815,103.6032,103.6467,27711.0
2020-01-07 15:55:00,119.16,119.2,119.13,119.15,19376.0,103.638,103.6728,103.6119,103.6293,19376.0
2020-01-08 09:30:00,119.21,119.36,119.21,119.33,74147.0,103.6815,103.812,103.6815,103.7859,74147.0
2020-01-08 09:35:00,119.33,119.37,119.24,119.29,9804.0,103.7859,103.8207,103.7076,103.7511,9804.0
2020-01-08 09:40:00,119.3,119.37,119.3,119.35,8937.0,103.7598,103.8207,103.7598,103.8033,8937.0
2020-01-08 09:45:00,119.37,119.37,119.31,119.32,19156.0,103.8207,103.8207,103.7685,103.7772,19156.0
2020-01-08 09:50:00,119.33,119.37,119.26,119.36,4432.0,103.7859,103.8207,103.725,103.812,4432.0
2020-01-08 09:55:00,119.39,119.43,119.39,119.41,4367.0,103.8381,103.8729,103.8381,103.8555,4367.0
2020-01-08 10:00:00,119.42,119.46,119.41,119.46,18546.0,103.8642,103.8989,103.8555,103.8989,18546.0
2020-01-08 10:05:00,119.46,119.47,119.39,119.39,6957.0,103.8989,103.9076,103.8381,103.8381,6957.0
2020-01-08 10:10:00,119.4,119.47,119.38,119.46,7496.0,103.8468,103.9076,103.8294,103.8989,7496.0
2020-01-08 10:15:00,119.47,119.49,119.35,119.35,14251.0,103.9076,103.925,103.8033,103.8033,14251.0
2020-01-08 10:20:00,119.35,119.37,119.27,119.28,17825.0,103.8033,103.8207,103.7337,103.7424,17825.0
2020-01-08 10:25:00,119.28,119.29,119.23,119.24,3645.0,103.7424,103.7511,103.6989,103.7076,3645.0
2020-01-08 10:30:00,119.21,119.23,119.14,119.17,16429.0,103.6815,103.6989,103.6206,103.6467,16429.0
2020-01-08 10:35:00,119.16,119.24,119.16,119.22,8383.0,103.638,103.7076,103.638,103.6902,8383.0
2020-01-08 10:40:00,119.23,119.25,119.14,119.14,5394.0,103.6989,103.7163,103.6206,103.6206,5394.0
2020-01-08 10:45:00,119.16,119.18,119.11,119.16,11194.0,103.638,103.6554,103.5945,103.638,11194.0
2020-01-08 10:50:00,119.15,119.23,119.15,119.23,9567.0,103.6293,103.6989,103.6293,103.6989,9567.0
2020-01-08 10:55:00,119.21,119.26,119.21,119.25,2802.0,103.6815,103.725,103.6815,103.7163,2802.0
2020-01-08 11:00:00,119.25,119.27,119.21,119.26,6102.0,103.7163,103.7337,103.6815,103.725,6102.0
2020-01-08 11:05:00,119.27,119.3,119.25,119.28,10271.0,103.7337,103.7598,103.7163,103.7424,10271.0
2020-01-08 11:10:00,119.32,119.35,119.3,119.31,5263.0,103.7772,103.8033,103.7598,103.7685,5263.0
2020-01-08 11:15:00,119.33,119.38,119.32,119.34,5280.0,103.7859,103.8294,103.7772,103.7946,5280.0
2020-01-08 11:20:00,119.36,119.38,119.3,119.31,9259.0,103.812,103.8294,103.7598,103.7685,9259.0
2020-01-08 11:25:00,119.3,119.5,119.22,119.48,31532.0,103.7598,103.9337,103.6902,103.9163,31532.0
2020-01-08 11:30:00,119.41,119.41,119.24,119.27,13731.0,103.8555,103.8555,103.7076,103.7337,13731.0
2020-01-08 11:35:00,119.37,119.57,119.35,119.57,18424.0,103.8207,103.9946,103.8033,103.9946,18424.0
2020-01-08 11:40:00,119.55,119.73,119.55,119.73,38366.0,103.9772,104.1338,103.9772,104.1338,38366.0
2020-01-08 11:45:00,119.72,119.78,119.68,119.78,16052.0,104.1251,104.1773,104.0903,104.1773,16052.0
2020-01-08 11:50:00,119.77,119.85,119.77,119.82,13362.0,104.1686,104.2381,104.1686,104.212,13362.0
2020-01-08 11:55:00,119.83,119.83,119.73,119.74,8698.0,104.2207,104.2207,104.1338,104.1425,8698.0
2020-01-08 12:00:00,119.76,119.82,119.75,119.77,13402.0,104.1599,104.212,104.1512,104.1686,13402.0
2020-01-08 12:05:00,119.77,119.79,119.72,119.74,19801.0,104.1686,104.186,104.1251,104.1425,19801.0
2020-01-08 12:10:00,119.73,119.75,119.68,119.71,8497.0,104.1338,104.1512,104.0903,104.1164,8497.0
2020-01-08 12:15:00,119.71,119.76,119.7,119.74,24142.0,104.1164,104.1599,104.1077,104.1425,24142.0
2020-01-08 12:20:00,119.74,119.76,119.71,119.73,5724.0,104.1425,104.1599,104.1164,104.1338,5724.0
2020-01-08 12:25:00,119.76,119.77,119.72,119.73,70312.0,104.1599,104.1686,104.1251,104.1338,70312.0
2020-01-08 12:30:00,119.75,119.77,119.7,119.73,11932.0,104.1512,104.1686,104.1077,104.1338,11932.0
2020-01-08 12:35:00,119.71,119.71,119.68,119.7,1871.0,104.1164,104.1164,104.0903,104.1077,1871.0
2020-01-08 12:40:00,119.69,119.7,119.67,119.69,4139.0,104.099,104.1077,104.0816,104.099,4139.0
2020-01-08 12:45:00,119.7,119.74,119.7,119.74,6134.0,104.1077,104.1425,104.1077,104.1425,6134.0
2020-01-08 12:50:00,119.74,119.74,119.69,119.73,15351.0,104.1425,104.1425,104.099,104.1338,15351.0
2020-01-08 12:55:00,119.73,119.73,119.69,119.71,5273.0,104.1338,104.1338,104.099,104.1164,5273.0
2020-01-08 13:00:00,119.68,119.7,119.67,119.69,7308.0,104.0903,104.1077,104.0816,104.099,7308.0
2020-01-08 13:05:00,119.7,119.71,119.65,119.65,4090.0,104.1077,104.1164,104.0642,104.0642,4090.0
2020-01-08 13:10:00,119.64,119.65,119.61,119.64,4155.0,104.0555,104.0642,104.0294,104.0555,4155.0
2020-01-08 13:15:00,119.61,119.64,119.61,119.64,5918.0,104.0294,104.0555,104.0294,104.0555,5918.0
2020-01-08 13:20:00,119.63,119.65,119.61,119.64,5137.0,104.0468,104.0642,104.0294,104.0555,5137.0
2020-01-08 13:25:00,119.65,119.66,119.63,119.66,4392.0,104.0642,104.0729,104.0468,104.0729,4392.0
2020-01-08 13:30:00,119.67,119.69,119.66,119.67,2007.0,104.0816,104.099,104.0729,104.0816,2007.0
2020-01-08 13:35:00,119.67,119.72,119.66,119.71,57728.0,104.0816,104.1251,104.0729,104.1164,57728.0
2020-01-08 13:40:00,119.71,119.71,119.67,119.68,6594.0,104.1164,104.1164,104.0816,104.0903,6594.0
2020-01-08 13:45:00,119.67,119.68,119.66,119.66,10676.0,104.0816,104.0903,104.0729,104.0729,10676.0
2020-01-08 13:50:00,119.66,119.66,119.6,119.61,9025.0,104.0729,104.0729,104.0207,104.0294,9025.0
2020-01-08 13:55:00,119.62,119.62,119.56,119.59,20116.0,104.0381,104.0381,103.9859,104.012,20116.0
2020-01-08 14:00:00,119.61,119.64,119.61,119.63,15757.0,104.0294,104.0555,104.0294,104.0468,15757.0
2020-01-08 14:05:00,119.63,119.68,119.62,119.66,32991.0,104.0468,104.0903,104.0381,104.0729,32991.0
2020-01-08 14:10:00,119.66,119.69,119.65,119.67,21488.0,104.0729,104.099,104.0642,104.0816,21488.0
2020-01-08 14:15:00,119.66,119.69,119.66,119.68,10372.0,104.0729,104.099,104.0729,104.0903,10372.0
2020-01-08 14:20:00,119.69,119.71,119.67,119.68,10244.0,104.099,104.1164,104.0816,104.0903,10244.0
2020-01-08 14:25:00,119.69,119.7,119.67,119.7,3386.0,104.099,104.1077,104.0816,104.1077,3386.0
2020-01-08 14:30:00,119.69,119.69,119.66,119.68,6136.0,104.099,104.099,104.0729,104.0903,6136.0
2020-01-08 14:35:00,119.68,119.7,119.68,119.7,16602.0,104.0903,104.1077,104.0903,104.1077,16602.0
2020-01-08 14:40:00,119.69,119.71,119.68,119.7,5087.0,104.099,104.1164,104.0903,104.1077,5087.0
2020-01-08 14:45:00,119.7,119.77,119.69,119.77,7902.0,104.1077,104.1686,104.099,104.1686,7902.0
2020-01-08 14:50:00,119.76,119.78,119.75,119.78,5773.0,104.1599,104.1773,104.1512,104.1773,5773.0
2020-01-08 14:55:00,119.77,119.81,119.76,119.81,6697.0,104.1686,104.2034,104.1599,104.2034,6697.0
2020-01-08 15:00:00,119.81,119.85,119.8,119.83,20976.0,104.2034,104.2381,104.1947,104.2207,20976.0
2020-01-08 15:05:00,119.83,119.89,119.83,119.89,8457.0,104.2207,104.2729,104.2207,104.2729,8457.0
2020-01-08 15:10:00,119.88,119.92,119.85,119.91,7776.0,104.2642,104.299,104.2381,104.2903,7776.0
2020-01-08 15:15:00,119.92,119.92,119.88,119.91,24695.0,104.299,104.299,104.2642,104.2903,24695.0
2020-01-08 15:20:00,119.91,119.95,119.89,119.93,24896.0,104.2903,104.3251,104.2729,104.3077,24896.0
2020-01-08 15:25:00,119.94,119.97,119.93,119.95,12600.0,104.3164,104.3425,104.3077,104.3251,12600.0
2020-01-08 15:30:00,119.95,119.95,119.9,119.93,24780.0,104.3251,104.3251,104.2816,104.3077,24780.0
2020-01-08 15:35:00,119.91,119.92,119.87,119.89,13993.0,104.2903,104.299,104.2555,104.2729,13993.0
2020-01-08 15:40:00,119.88,119.89,119.85,119.85,26186.0,104.2642,104.2729,104.2381,104.2381,26186.0
2020-01-08 15:45:00,119.84,119.85,119.57,119.57,126370.0,104.2294,104.2381,103.9946,103.9946,126370.0
2020-01-08 15:50:00,119.59,119.65,119.53,119.56,64599.0,104.012,104.0642,103.9598,103.9859,64599.0
2020-01-08 15:55:00,119.56,119.56,119.45,119.47,32775.0,103.9859,103.9859,103.8902,103.9076,32775.0
2020-01-09 09:30:00,119.98,119.98,119.81,119.95,109106.0,104.3512,104.3512,104.2034,104.3251,109106.0
2020-01-09 09:35:00,119.88,119.88,119.75,119.76,13653.0,104.2642,104.2642,104.1512,104.1599,13653.0
2020-01-09 09:40:00,119.77,119.79,119.68,119.68,10452.0,104.1686,104.186,104.0903,104.0903,10452.0
2020-01-09 09:45:00,119.65,119.73,119.64,119.73,21408.0,104.0642,104.1338,104.0555,104.1338,21408.0
2020-01-09 09:50:00,119.75,119.78,119.73,119.75,15564.0,104.1512,104.1773,104.1338,104.1512,15564.0
2020-01-09 09:55:00,119.73,119.75,119.69,119.7,3898.0,104.1338,104.1512,104.099,104.1077,3898.0
2020-01-09 10:00:00,119.73,119.73,119.61,119.66,16702.0,104.1338,104.1338,104.0294,104.0729,16702.0
2020-01-09 10:05:00,119.67,119.69,119.64,119.69,7780.0,104.0816,104.099,104.0555,104.099,7780.0
2020-01-09 10:10:00,119.7,119.73,119.69,119.7,29074.0,104.1077,104.1338,104.099,104.1077,29074.0
2020-01-09 10:15:00,119.7,119.73,119.67,119.72,4651.0,104.1077,104.1338,104.0816,104.1251,4651.0
2020-01-09 10:20:00,119.72,119.75,119.71,119.74,4665.0,104.1251,104.1512,104.1164,104.1425,4665.0
2020-01-09 10:25:00,119.74,119.8,119.74,119.8,7417.0,104.1425,104.1947,104.1425,104.1947,7417.0
2020-01-09 10:30:00,119.82,119.82,119.78,119.78,8546.0,104.212,104.212,104.1773,104.1773,8546.0
2020-01-09 10:35:00,119.78,119.88,119.76,119.88,9141.0,104.1773,104.2642,104.1599,104.2642,9141.0
2020-01-09 10:40:00,119.87,119.91,119.85,119.86,31618.0,104.2555,104.2903,104.2381,104.2468,31618.0
2020-01-09 10:45:00,119.86,119.93,119.86,119.91,7906.0,104.2468,104.3077,104.2468,104.2903,7906.0
2020-01-09 10:50:00,119.92,119.92,119.88,119.88,29971.0,104.299,104.299,104.2642,104.2642,29971.0
2020-01-09 10:55:00,119.9,119.93,119.89,119.92,5643.0,104.2816,104.3077,104.2729,104.299,5643.0
2020-01-09 11:00:00,119.91,119.93,119.88,119.88,14214.0,104.2903,104.3077,104.2642,104.2642,14214.0
2020-01-09 11:05:00,119.88,119.89,119.84,119.84,13335.0,104.2642,104.2729,104.2294,104.2294,13335.0
2020-01-09 11:10:00,119.83,119.86,119.81,119.81,10657.0,104.2207,104.2468,104.2034,104.2034,10657.0
2020-01-09 11:15:00,119.81,119.82,119.79,119.8,7774.0,104.2034,104.212,104.186,104.1947,7774.0
2020-01-09 11:20:00,119.8,119.8,119.75,119.75,2954.0,104.1947,104.1947,104.1512,104.1512,2954.0
2020-01-09 11:25:00,119.77,119.78,119.73,119.77,13100.0,104.1686,104.1773,104.1338,104.1686,13100.0
2020-01-09 11:30:00,119.8,119.83,119.79,119.81,3058.0,104.1947,104.2207,104.186,104.2034,3058.0
2020-01-09 11:35:00,119.83,119.86,119.82,119.84,5238.0,104.2207,104.2468,104.212,104.2294,5238.0
2020-01-09 11:40:00,119.84,119.85,119.81,119.81,5906.0,104.2294,104.2381,104.2034,104.2034,5906.0
2020-01-09 11:45:00,119.82,119.88,119.82,119.87,6167.0,104.212,104.2642,104.212,104.2555,6167.0
2020-01-09 11:50:00,119.87,119.9,119.87,119.89,2614.0,104.2555,104.2816,104.2555,104.2729,2614.0
2020-01-09 11:55:00,119.88,119.9,119.85,119.89,6877.0,104.2642,104.2816,104.2381,104.2729,6877.0
2020-01-09 12:00:00,119.89,119.91,119.88,119.9,3616.0,104.2729,104.2903,104.2642,104.2816,3616.0
2020-01-09 12:05:00,119.91,119.92,119.9,119.9,3864.0,104.2903,104.299,104.2816,104.2816,3864.0
2020-01-09 12:10:00,119.9,119.92,119.88,119.89,9859.0,104.2816,104.299,104.2642,104.2729,9859.0
2020-01-09 12:15:00,119.89,119.9,119.87,119.88,6594.0,104.2729,104.2816,104.2555,104.2642,6594.0
2020-01-09 12:20:00,119.88,119.88,119.79,119.81,7296.0,104.2642,104.2642,104.186,104.2034,7296.0
2020-01-09 12:25:00,119.81,119.81,119.78,119.81,12658.0,104.2034,104.2034,104.1773,104.2034,12658.0
2020-01-09 12:30:00,119.81,119.81,119.73,119.73,4919.0,104.2034,104.2034,104.1338,104.1338,4919.0
2020-01-09 12:35:00,119.73,119.78,119.72,119.76,6150.0,104.1338,104.1773,104.1251,104.1599,6150.0
2020-01-09 12:40:00,119.76,119.79,119.73,119.75,5454.0,104.1599,104.186,104.1338,104.1512,5454.0
2020-01-09 12:45:00,119.76,119.8,119.75,119.78,8458.0,104.1599,104.1947,104.1512,104.1773,8458.0
2020-01-09 12:50:00,119.79,119.84,119.79,119.84,12928.0,104.186,104.2294,104.186,104.2294,12928.0
2020-01-09 12:55:00,119.84,119.85,119.8,119.85,8877.0,104.2294,104.2381,104.1947,104.2381,8877.0
2020-01-09 13:00:00,119.83,119.86,119.8,119.85,20986.0,104.2207,104.2468,104.1947,104.2381,20986.0
2020-01-09 13:05:00,119.84,119.85,119.82,119.82,2394.0,104.2294,104.2381,104.212,104.212,2394.0
2020-01-09 13:10:00,119.82,119.84,119.81,119.81,11379.0,104.212,104.2294,104.2034,104.2034,11379.0
2020-01-09 13:15:00,119.82,119.82,119.72,119.74,17344.0,104.212,104.212,104.1251,104.1425,17344.0
2020-01-09 13:20:00,119.77,119.78,119.71,119.73,8258.0,104.1686,104.1773,104.1164,104.1338,8258.0
2020-01-09 13:25:00,119.72,119.81,119.71,119.8,39905.0,104.1251,104.2034,104.1164,104.1947,39905.0
2020-01-09 13:30:00,119.8,119.8,119.77,119.78,7977.0,104.1947,104.1947,104.1686,104.1773,7977.0
2020-01-09 13:35:00,119.78,119.8,119.76,119.79,3600.0,104.1773,104.1947,104.1599,104.186,3600.0
2020-01-09 13:40:00,119.79,119.83,119.79,119.82,29745.0,104.186,104.2207,104.186,104.212,29745.0
2020-01-09 13:45:00,119.82,119.83,119.81,119.82,5010.0,104.212,104.2207,104.2034,104.212,5010.0
2020-01-09 13:50:00,119.83,119.87,119.8,119.81,13306.0,104.2207,104.2555,104.1947,104.2034,13306.0
2020-01-09 13:55:00,119.8,119.84,119.8,119.82,30606.0,104.1947,104.2294,104.1947,104.212,30606.0
2020-01-09 14:00:00,119.82,119.88,119.81,119.86,15539.0,104.212,104.2642,104.2034,104.2468,15539.0
2020-01-09 14:05:00,119.85,119.86,119.82,119.86,8935.0,104.2381,104.2468,104.212,104.2468,8935.0
2020-01-09 14:10:00,119.87,119.89,119.86,119.88,5918.0,104.2555,104.2729,104.2468,104.2642,5918.0
2020-01-09 14:15:00,119.88,119.91,119.86,119.88,15059.0,104.2642,104.2903,104.2468,104.2642,15059.0
2020-01-09 14:20:00,119.88,119.9,119.86,119.87,17275.0,104.2642,104.2816,104.2468,104.2555,17275.0
2020-01-09 14:25:00,119.88,119.91,119.88,119.9,16157.0,104.2642,104.2903,104.2642,104.2816,16157.0
2020-01-09 14:30:00,119.91,119.95,119.9,119.95,6508.0,104.2903,104.3251,104.2816,104.3251,6508.0
2020-01-09 14:35:00,119.95,120.0,119.94,119.99,25344.0,104.3251,104.3686,104.3164,104.3599,25344.0
2020-01-09 14:40:00,119.98,120.03,119.97,120.0,11232.0,104.3512,104.3947,104.3425,104.3686,11232.0
2020-01-09 14:45:00,120.0,120.0,119.92,119.93,22849.0,104.3686,104.3686,104.299,104.3077,22849.0
2020-01-09 14:50:00,119.94,119.94,119.92,119.93,10437.0,104.3164,104.3164,104.299,104.3077,10437.0
2020-01-09 14:55:00,119.93,119.97,119.92,119.95,10918.0,104.3077,104.3425,104.299,104.3251,10918.0
2020-01-09 15:00:00,119.94,119.94,119.92,119.93,34734.0,104.3164,104.3164,104.299,104.3077,34734.0
2020-01-09 15:05:00,119.92,119.94,119.89,119.9,8422.0,104.299,104.3164,104.2729,104.2816,8422.0
2020-01-09 15:10:00,119.9,119.9,119.86,119.89,6024.0,104.2816,104.2816,104.2468,104.2729,6024.0
2020-01-09 15:15:00,119.88,119.9,119.87,119.89,10312.0,104.2642,104.2816,104.2555,104.2729,10312.0
2020-01-09 15:20:00,119.9,119.9,119.86,119.86,24298.0,104.2816,104.2816,104.2468,104.2468,24298.0
2020-01-09 15:25:00,119.87,119.9,119.85,119.9,12042.0,104.2555,104.2816,104.2381,104.2816,12042.0
2020-01-09 15:30:00,119.91,119.94,119.9,119.92,13111.0,104.2903,104.3164,104.2816,104.299,13111.0
2020-01-09 15:35:00,119.93,119.93,119.86,119.88,15171.0,104.3077,104.3077,104.2468,104.2642,15171.0
2020-01-09 15:40:00,119.88,119.91,119.86,119.91,8578.0,104.2642,104.2903,104.2468,104.2903,8578.0
2020-01-09 15:45:00,119.91,119.92,119.85,119.86,17599.0,104.2903,104.299,104.2381,104.2468,17599.0
2020-01-09 15:50:00,119.88,119.93,119.88,119.93,10042.0,104.2642,104.3077,104.2642,104.3077,10042.0
2020-01-09 15:55:00,119.92,120.03,119.92,119.97,18291.0,104.299,104.3947,104.299,104.3425,18291.0
2020-01-10 09:30:00,120.19,120.19,119.96,120.11,52485.0,104.5339,104.5339,104.3338,104.4643,52485.0
2020-01-10 09:35:00,120.1,120.12,120.03,120.08,9036.0,104.4556,104.473,104.3947,104.4382,9036.0
2020-01-10 09:40:00,120.07,120.11,120.05,120.06,4649.0,104.4295,104.4643,104.4121,104.4208,4649.0
2020-01-10 09:45:00,120.02,120.13,120.0,120.13,11682.0,104.386,104.4817,104.3686,104.4817,11682.0
2020-01-10 09:50:00,120.13,120.16,120.11,120.13,6933.0,104.4817,104.5078,104.4643,104.4817,6933.0
2020-01-10 09:55:00,120.13,120.16,120.1,120.16,6097.0,104.4817,104.5078,104.4556,104.5078,6097.0
2020-01-10 10:00:00,120.17,120.2,120.14,120.2,21124.0,104.5165,104.5425,104.4904,104.5425,21124.0
2020-01-10 10:05:00,120.21,120.26,120.2,120.26,18073.0,104.5512,104.5947,104.5425,104.5947,18073.0
2020-01-10 10:10:00,120.24,120.25,120.14,120.15,36276.0,104.5773,104.586,104.4904,104.4991,36276.0
2020-01-10 10:15:00,120.17,120.22,120.15,120.18,29885.0,104.5165,104.5599,104.4991,104.5252,29885.0
2020-01-10 10:20:00,120.18,120.19,120.16,120.16,10196.0,104.5252,104.5339,104.5078,104.5078,10196.0
2020-01-10 10:25:00,120.14,120.14,120.11,120.13,5905.0,104.4904,104.4904,104.4643,104.4817,5905.0
2020-01-10 10:30:00,120.12,120.13,120.08,120.12,4279.0,104.473,104.4817,104.4382,104.473,4279.0
2020-01-10 10:35:00,120.1,120.13,120.08,120.11,12609.0,104.4556,104.4817,104.4382,104.4643,12609.0
2020-01-10 10:40:00,120.14,120.15,120.13,120.14,8361.0,104.4904,104.4991,104.4817,104.4904,8361.0
2020-01-10 10:45:00,120.15,120.17,120.11,120.11,11514.0,104.4991,104.5165,104.4643,104.4643,11514.0
2020-01-10 10:50:00,120.08,120.09,120.04,120.08,9066.0,104.4382,104.4469,104.4034,104.4382,9066.0
2020-01-10 10:55:00,120.12,120.14,120.11,120.14,9518.0,104.473,104.4904,104.4643,104.4904,9518.0
2020-01-10 11:00:00,120.13,120.13,120.07,120.08,6101.0,104.4817,104.4817,104.4295,104.4382,6101.0
2020-01-10 11:05:00,120.07,120.12,120.07,120.12,3804.0,104.4295,104.473,104.4295,104.473,3804.0
2020-01-10 11:10:00,120.13,120.13,120.1,120.13,6197.0,104.4817,104.4817,104.4556,104.4817,6197.0
2020-01-10 11:15:00,120.11,120.11,120.05,120.07,8390.0,104.4643,104.4643,104.4121,104.4295,8390.0
2020-01-10 11:20:00,120.08,120.1,120.02,120.03,9482.0,104.4382,104.4556,104.386,104.3947,9482.0
2020-01-10 11:25:00,120.03,120.04,119.97,119.98,12881.0,104.3947,104.4034,104.3425,104.3512,12881.0
2020-01-10 11:30:00,119.96,119.96,119.91,119.95,20532.0,104.3338,104.3338,104.2903,104.3251,20532.0
2020-01-10 11:35:00,119.94,120.0,119.93,119.99,10817.0,104.3164,104.3686,104.3077,104.3599,10817.0
2020-01-10 11:40:00,120.0,120.0,119.9,119.9,11203.0,104.3686,104.3686,104.2816,104.2816,11203.0
2020-01-10 11:45:00,119.91,119.92,119.83,119.84,9058.0,104.2903,104.299,104.2207,104.2294,9058.0
2020-01-10 11:50:00,119.83,119.91,119.82,119.9,4235.0,104.2207,104.2903,104.212,104.2816,4235.0
2020-01-10 11:55:00,119.91,119.92,119.88,119.89,8910.0,104.2903,104.299,104.2642,104.2729,8910.0
2020-01-10 12:00:00,119.87,119.9,119.8,119.84,8178.0,104.2555,104.2816,104.1947,104.2294,8178.0
2020-01-10 12:05:00,119.87,119.87,119.78,119.79,12307.0,104.2555,104.2555,104.1773,104.186,12307.0
2020-01-10 12:10:00,119.79,119.84,119.76,119.83,8607.0,104.186,104.2294,104.1599,104.2207,8607.0
2020-01-10 12:15:00,119.8,119.83,119.78,119.82,7952.0,104.1947,104.2207,104.1773,104.212,7952.0
2020-01-10 12:20:00,119.82,119.85,119.82,119.85,14865.0,104.212,104.2381,104.212,104.2381,14865.0
2020-01-10 12:25:00,119.84,119.91,119.84,119.9,40473.0,104.2294,104.2903,104.2294,104.2816,40473.0
2020-01-10 12:30:00,119.89,119.92,119.89,119.92,3990.0,104.2729,104.299,104.2729,104.299,3990.0
2020-01-10 12:35:00,119.92,119.95,119.9,119.95,7285.0,104.299,104.3251,104.2816,104.3251,7285.0
2020-01-10 12:40:00,119.96,119.96,119.93,119.93,5237.0,104.3338,104.3338,104.3077,104.3077,5237.0
2020-01-10 12:45:00,119.94,119.98,119.93,119.97,4052.0,104.3164,104.3512,104.3077,104.3425,4052.0
2020-01-10 12:50:00,119.96,119.97,119.95,119.97,5481.0,104.3338,104.3425,104.3251,104.3425,5481.0
2020-01-10 12:55:00,119.97,119.98,119.94,119.95,4157.0,104.3425,104.3512,104.3164,104.3251,4157.0
2020-01-10 13:00:00,119.94,120.0,119.93,120.0,9326.0,104.3164,104.3686,104.3077,104.3686,9326.0
2020-01-10 13:05:00,119.99,120.02,119.99,120.01,152535.0,104.3599,104.386,104.3599,104.3773,152535.0
2020-01-10 13:10:00,120.02,120.02,120.0,120.02,6277.0,104.386,104.386,104.3686,104.386,6277.0
2020-01-10 13:15:00,120.03,120.07,120.02,120.07,8150.0,104.3947,104.4295,104.386,104.4295,8150.0
2020-01-10 13:20:00,120.06,120.07,120.04,120.05,11276.0,104.4208,104.4295,104.4034,104.4121,11276.0
2020-01-10 13:25:00,120.05,120.06,120.02,120.03,5148.0,104.4121,104.4208,104.386,104.3947,5148.0
2020-01-10 13:30:00,120.03,120.05,120.03,120.05,4879.0,104.3947,104.4121,104.3947,104.4121,4879.0
2020-01-10 13:35:00,120.06,120.07,120.02,120.02,19760.0,104.4208,104.4295,104.386,104.386,19760.0
2020-01-10 13:40:00,120.03,120.08,120.01,120.07,7965.0,104.3947,104.4382,104.3773,104.4295,7965.0
2020-01-10 13:45:00,120.06,120.07,120.06,120.07,12698.0,104.4208,104.4295,104.4208,104.4295,12698.0
2020-01-10 13:50:00,120.06,120.06,120.02,120.03,39631.0,104.4208,104.4208,104.386,104.3947,39631.0
2020-01-10 13:55:00,120.04,120.05,120.02,120.03,34095.0,104.4034,104.4121,104.386,104.3947,34095.0
2020-01-10 14:00:00,120.01,120.02,119.98,119.98,18800.0,104.3773,104.386,104.3512,104.3512,18800.0
2020-01-10 14:05:00,119.98,119.98,119.95,119.97,5555.0,104.3512,104.3512,104.3251,104.3425,5555.0
2020-01-10 14:10:00,119.96,119.97,119.86,119.87,11997.0,104.3338,104.3425,104.2468,104.2555,11997.0
2020-01-10 14:15:00,119.85,119.92,119.85,119.92,2717.0,104.2381,104.299,104.2381,104.299,2717.0
2020-01-10 14:20:00,119.92,119.93,119.91,119.92,21166.0,104.299,104.3077,104.2903,104.299,21166.0
2020-01-10 14:25:00,119.9,119.9,119.88,119.9,5037.0,104.2816,104.2816,104.2642,104.2816,5037.0
2020-01-10 14:30:00,119.89,119.89,119.85,119.85,175857.0,104.2729,104.2729,104.2381,104.2381,175857.0
2020-01-10 14:35:00,119.86,119.86,119.81,119.82,17758.0,104.2468,104.2468,104.2034,104.212,17758.0
2020-01-10 14:40:00,119.82,119.82,119.79,119.8,9122.0,104.212,104.212,104.186,104.1947,9122.0
2020-01-10 14:45:00,119.8,119.83,119.77,119.81,23346.0,104.1947,104.2207,104.1686,104.2034,23346.0
2020-01-10 14:50:00,119.81,119.82,119.79,119.81,6411.0,104.2034,104.212,104.186,104.2034,6411.0
2020-01-10 14:55:00,119.82,119.83,119.81,119.82,6237.0,104.212,104.2207,104.2034,104.212,6237.0
2020-01-10 15:00:00,119.82,119.82,119.72,119.77,11278.0,104.212,104.212,104.1251,104.1686,11278.0
2020-01-10 15:05:00,119.75,119.75,119.68,119.7,5020.0,104.1512,104.1512,104.0903,104.1077,5020.0
2020-01-10 15:10:00,119.69,119.73,119.66,119.68,33713.0,104.099,104.1338,104.0729,104.0903,33713.0
2020-01-10 15:15:00,119.68,119.69,119.64,119.65,22128.0,104.0903,104.099,104.0555,104.0642,22128.0
2020-01-10 15:20:00,119.65,119.71,119.64,119.69,9412.0,104.0642,104.1164,104.0555,104.099,9412.0
2020-01-10 15:25:00,119.69,119.71,119.66,119.68,16895.0,104.099,104.1164,104.0729,104.0903,16895.0
2020-01-10 15:30:00,119.67,119.68,119.54,119.54,17921.0,104.0816,104.0903,103.9685,103.9685,17921.0
2020-01-10 15:35:00,119.54,119.57,119.52,119.52,35793.0,103.9685,103.9946,103.9511,103.9511,35793.0
2020-01-10 15:40:00,119.54,119.55,119.45,119.51,21700.0,103.9685,103.9772,103.8902,103.9424,21700.0
2020-01-10 15:45:00,119.51,119.59,119.48,119.48,19252.0,103.9424,104.012,103.9163,103.9163,19252.0
2020-01-10 15:50:00,119.45,119.63,119.45,119.6,17258.0,103.8902,104.0468,103.8902,104.0207,17258.0
2020-01-10 15:55:00,119.59,119.62,119.57,119.58,29527.0,104.012,104.0381,103.9946,104.0033,29527.0
2020-01-13 09:30:00,119.8,119.8,119.56,119.56,63985.0,104.1947,104.1947,103.9859,103.9859,63985.0
2020-01-13 09:35:00,119.55,119.61,119.52,119.58,39167.0,103.9772,104.0294,103.9511,104.0033,39167.0
2020-01-13 09:40:00,119.56,119.67,119.49,119.66,104716.0,103.9859,104.0816,103.925,104.0729,104716.0
2020-01-13 09:45:00,119.67,119.67,119.62,119.67,40293.0,104.0816,104.0816,104.0381,104.0816,40293.0
2020-01-13 09:50:00,119.67,119.69,119.63,119.64,3868.0,104.0816,104.099,104.0468,104.0555,3868.0
2020-01-13 09:55:00,119.65,119.74,119.65,119.74,5885.0,104.0642,104.1425,104.0642,104.1425,5885.0
2020-01-13 10:00:00,119.75,119.76,119.7,119.72,37187.0,104.1512,104.1599,104.1077,104.1251,37187.0
2020-01-13 10:05:00,119.71,119.71,119.65,119.67,12125.0,104.1164,104.1164,104.0642,104.0816,12125.0
2020-01-13 10:10:00,119.66,119.68,119.61,119.62,24516.0,104.0729,104.0903,104.0294,104.0381,24516.0
2020-01-13 10:15:00,119.62,119.67,119.61,119.63,9448.0,104.0381,104.0816,104.0294,104.0468,9448.0
2020-01-13 10:20:00,119.61,119.73,119.6,119.72,5409.0,104.0294,104.1338,104.0207,104.1251,5409.0
2020-01-13 10:25:00,119.74,119.76,119.72,119.74,9607.0,104.1425,104.1599,104.1251,104.1425,9607.0
2020-01-13 10:30:00,119.74,119.75,119.68,119.7,6010.0,104.1425,104.1512,104.0903,104.1077,6010.0
2020-01-13 10:35:00,119.68,119.74,119.68,119.73,4594.0,104.0903,104.1425,104.0903,104.1338,4594.0
2020-01-13 10:40:00,119.71,119.78,119.71,119.76,6402.0,104.1164,104.1773,104.1164,104.1599,6402.0
2020-01-13 10:45:00,119.76,119.81,119.76,119.8,9111.0,104.1599,104.2034,104.1599,104.1947,9111.0
2020-01-13 10:50:00,119.79,119.84,119.78,119.83,22630.0,104.186,104.2294,104.1773,104.2207,22630.0
2020-01-13 10:55:00,119.83,119.88,119.83,119.86,12372.0,104.2207,104.2642,104.2207,104.2468,12372.0
2020-01-13 11:00:00,119.86,119.88,119.83,119.86,15719.0,104.2468,104.2642,104.2207,104.2468,15719.0
2020-01-13 11:05:00,119.88,119.88,119.85,119.87,3158.0,104.2642,104.2642,104.2381,104.2555,3158.0
2020-01-13 11:10:00,119.84,119.86,119.82,119.83,3159.0,104.2294,104.2468,104.212,104.2207,3159.0
2020-01-13 11:15:00,119.84,119.88,119.84,119.87,4264.0,104.2294,104.2642,104.2294,104.2555,4264.0
2020-01-13 11:20:00,119.86,119.89,119.85,119.87,14114.0,104.2468,104.2729,104.2381,104.2555,14114.0
2020-01-13 11:25:00,119.85,119.95,119.79,119.85,46048.0,104.2381,104.3251,104.186,104.2381,46048.0
2020-01-13 11:30:00,119.85,119.9,119.8,119.85,12678.0,104.2381,104.2816,104.1947,104.2381,12678.0
2020-01-13 11:35:00,119.86,119.88,119.84,119.88,8273.0,104.2468,104.2642,104.2294,104.2642,8273.0
2020-01-13 11:40:00,119.89,119.91,119.88,119.9,6829.0,104.2729,104.2903,104.2642,104.2816,6829.0
2020-01-13 11:45:00,119.9,119.93,119.89,119.93,4755.0,104.2816,104.3077,104.2729,104.3077,4755.0
2020-01-13 11:50:00,119.93,119.95,119.9,119.91,20342.0,104.3077,104.3251,104.2816,104.2903,20342.0
2020-01-13 11:55:00,119.92,119.95,119.91,119.94,1833.0,104.299,104.3251,104.2903,104.3164,1833.0
2020-01-13 12:00:00,119.96,119.99,119.95,119.97,3217.0,104.3338,104.3599,104.3251,104.3425,3217.0
2020-01-13 12:05:00,119.97,120.0,119.96,120.0,5729.0,104.3425,104.3686,104.3338,104.3686,5729.0
2020-01-13 12:10:00,120.0,120.04,119.99,120.04,9811.0,104.3686,104.4034,104.3599,104.4034,9811.0
2020-01-13 12:15:00,120.03,120.04,120.01,120.02,17729.0,104.3947,104.4034,104.3773,104.386,17729.0
2020-01-13 12:20:00,120.03,120.03,120.0,120.0,8217.0,104.3947,104.3947,104.3686,104.3686,8217.0
2020-01-13 12:25:00,120.0,120.01,119.97,119.97,10516.0,104.3686,104.3773,104.3425,104.3425,10516.0
2020-01-13 12:30:00,119.98,120.02,119.98,120.02,12720.0,104.3512,104.386,104.3512,104.386,12720.0
2020-01-13 12:35:00,120.02,120.02,119.94,119.95,8163.0,104.386,104.386,104.3164,104.3251,8163.0
2020-01-13 12:40:00,119.96,119.96,119.92,119.92,4085.0,104.3338,104.3338,104.299,104.299,4085.0
2020-01-13 12:45:00,119.92,119.92,119.9,119.91,4724.0,104.299,104.299,104.2816,104.2903,4724.0
2020-01-13 12:50:00,119.91,119.93,119.91,119.92,11576.0,104.2903,104.3077,104.2903,104.299,11576.0
2020-01-13 12:55:00,119.92,119.92,119.91,119.92,766.0,104.299,104.299,104.2903,104.299,766.0
2020-01-13 13:00:00,119.92,119.93,119.89,119.91,18726.0,104.299,104.3077,104.2729,104.2903,18726.0
2020-01-13 13:05:00,119.91,119.95,119.91,119.93,8625.0,104.2903,104.3251,104.2903,104.3077,8625.0
2020-01-13 13:10:00,119.92,119.93,119.91,119.91,3278.0,104.299,104.3077,104.2903,104.2903,3278.0
2020-01-13 13:15:00,119.89,119.91,119.87,119.9,12600.0,104.2729,104.2903,104.2555,104.2816,12600.0
2020-01-13 13:20:00,119.9,119.91,119.84,119.86,3489.0,104.2816,104.2903,104.2294,104.2468,3489.0
2020-01-13 13:25:00,119.85,119.85,119.83,119.83,11324.0,104.2381,104.2381,104.2207,104.2207,11324.0
2020-01-13 13:30:00,119.84,119.85,119.81,119.82,26910.0,104.2294,104.2381,104.2034,104.212,26910.0
2020-01-13 13:35:00,119.81,119.83,119.79,119.82,23761.0,104.2034,104.2207,104.186,104.212,23761.0
2020-01-13 13:40:00,119.81,119.83,119.81,119.83,39992.0,104.2034,104.2207,104.2034,104.2207,39992.0
2020-01-13 13:45:00,119.81,119.84,119.81,119.82,5888.0,104.2034,104.2294,104.2034,104.212,5888.0
2020-01-13 13:50:00,119.83,119.86,119.82,119.82,10674.0,104.2207,104.2468,104.212,104.212,10674.0
2020-01-13 13:55:00,119.82,119.83,119.79,119.8,11893.0,104.212,104.2207,104.186,104.1947,11893.0
2020-01-13 14:00:00,119.81,119.82,119.78,119.82,15800.0,104.2034,104.212,104.1773,104.212,15800.0
2020-01-13 14:05:00,119.81,119.87,119.81,119.84,6913.0,104.2034,104.2555,104.2034,104.2294,6913.0
2020-01-13 14:10:00,119.85,119.86,119.83,119.86,7681.0,104.2381,104.2468,104.2207,104.2468,7681.0
2020-01-13 14:15:00,119.85,119.85,119.81,119.85,305221.0,104.2381,104.2381,104.2034,104.2381,305221.0
2020-01-13 14:20:00,119.84,119.85,119.82,119.84,4928.0,104.2294,104.2381,104.212,104.2294,4928.0
2020-01-13 14:25:00,119.83,119.86,119.83,119.86,13051.0,104.2207,104.2468,104.2207,104.2468,13051.0
2020-01-13 14:30:00,119.85,119.9,119.85,119.89,13853.0,104.2381,104.2816,104.2381,104.2729,13853.0
2020-01-13 14:35:00,119.89,119.9,119.88,119.89,14569.0,104.2729,104.2816,104.2642,104.2729,14569.0
2020-01-13 14:40:00,119.89,119.9,119.88,119.89,5005.0,104.2729,104.2816,104.2642,104.2729,5005.0
2020-01-13 14:45:00,119.89,119.9,119.88,119.88,12593.0,104.2729,104.2816,104.2642,104.2642,12593.0
2020-01-13 14:50:00,119.9,119.93,119.88,119.93,6985.0,104.2816,104.3077,104.2642,104.3077,6985.0
2020-01-13 14:55:00,119.93,119.93,119.91,119.92,114924.0,104.3077,104.3077,104.2903,104.299,114924.0
2020-01-13 15:00:00,119.93,119.95,119.91,119.95,13038.0,104.3077,104.3251,104.2903,104.3251,13038.0
2020-01-13 15:05:00,119.94,119.95,119.91,119.94,10701.0,104.3164,104.3251,104.2903,104.3164,10701.0
2020-01-13 15:10:00,119.94,119.96,119.92,119.93,64310.0,104.3164,104.3338,104.299,104.3077,64310.0
2020-01-13 15:15:00,119.92,119.93,119.9,119.92,17650.0,104.299,104.3077,104.2816,104.299,17650.0
2020-01-13 15:20:00,119.91,119.93,119.9,119.92,24676.0,104.2903,104.3077,104.2816,104.299,24676.0
2020-01-13 15:25:00,119.92,119.93,119.89,119.9,22320.0,104.299,104.3077,104.2729,104.2816,22320.0
2020-01-13 15:30:00,119.9,119.93,119.89,119.93,15365.0,104.2816,104.3077,104.2729,104.3077,15365.0
2020-01-13 15:35:00,119.93,119.95,119.91,119.94,14590.0,104.3077,104.3251,104.2903,104.3164,14590.0
2020-01-13 15:40:00,119.95,119.97,119.92,119.93,37731.0,104.3251,104.3425,104.299,104.3077,37731.0
2020-01-13 15:45:00,119.93,119.97,119.92,119.96,19335.0,104.3077,104.3425,104.299,104.3338,19335.0
2020-01-13 15:50:00,119.97,120.03,119.97,120.02,9876.0,104.3425,104.3947,104.3425,104.386,9876.0
2020-01-13 15:55:00,120.02,120.07,120.0,120.07,16211.0,104.386,104.4295,104.3686,104.4295,16211.0
2020-01-14 09:30:00,119.96,120.0,119.85,119.97,83963.0,104.3338,104.3686,104.2381,104.3425,83963.0
2020-01-14 09:35:00,119.96,120.06,119.92,120.02,10362.0,104.3338,104.4208,104.299,104.386,10362.0
2020-01-14 09:40:00,120.05,120.08,120.01,120.03,4439.0,104.4121,104.4382,104.3773,104.3947,4439.0
2020-01-14 09:45:00,120.04,120.07,120.01,120.01,3258.0,104.4034,104.4295,104.3773,104.3773,3258.0
2020-01-14 09:50:00,120.03,120.03,119.95,119.99,4753.0,104.3947,104.3947,104.3251,104.3599,4753.0
2020-01-14 09:55:00,119.99,120.02,119.96,120.01,5339.0,104.3599,104.386,104.3338,104.3773,5339.0
2020-01-14 10:00:00,120.0,120.08,119.98,120.05,26785.0,104.3686,104.4382,104.3512,104.4121,26785.0
2020-01-14 10:05:00,120.04,120.04,119.96,119.97,5120.0,104.4034,104.4034,104.3338,104.3425,5120.0
2020-01-14 10:10:00,119.98,120.03,119.96,120.02,12180.0,104.3512,104.3947,104.3338,104.386,12180.0
2020-01-14 10:15:00,120.02,120.02,119.96,119.96,5892.0,104.386,104.386,104.3338,104.3338,5892.0
2020-01-14 10:20:00,119.97,119.98,119.89,119.93,13995.0,104.3425,104.3512,104.2729,104.3077,13995.0
2020-01-14 10:25:00,119.92,119.98,119.92,119.98,7337.0,104.299,104.3512,104.299,104.3512,7337.0
2020-01-14 10:30:00,120.0,120.06,119.99,120.04,6303.0,104.3686,104.4208,104.3599,104.4034,6303.0
2020-01-14 10:35:00,120.05,120.1,120.05,120.1,47334.0,104.4121,104.4556,104.4121,104.4556,47334.0
2020-01-14 10:40:00,120.11,120.15,120.09,120.12,14336.0,104.4643,104.4991,104.4469,104.473,14336.0
2020-01-14 10:45:00,120.14,120.16,120.12,120.14,17406.0,104.4904,104.5078,104.473,104.4904,17406.0
2020-01-14 10:50:00,120.13,120.14,120.08,120.09,25172.0,104.4817,104.4904,104.4382,104.4469,25172.0
2020-01-14 10:55:00,120.08,120.15,120.04,120.14,24876.0,104.4382,104.4991,104.4034,104.4904,24876.0
2020-01-14 11:00:00,120.14,120.16,120.12,120.14,4086.0,104.4904,104.5078,104.473,104.4904,4086.0
2020-01-14 11:05:00,120.14,120.2,120.13,120.19,6634.0,104.4904,104.5425,104.4817,104.5339,6634.0
2020-01-14 11:10:00,120.18,120.23,120.18,120.22,7226.0,104.5252,104.5686,104.5252,104.5599,7226.0
2020-01-14 11:15:00,120.23,120.25,120.22,120.24,4852.0,104.5686,104.586,104.5599,104.5773,4852.0
2020-01-14 11:20:00,120.23,120.28,120.21,120.24,2612.0,104.5686,104.6121,104.5512,104.5773,2612.0
2020-01-14 11:25:00,120.25,120.26,120.23,120.25,13155.0,104.586,104.5947,104.5686,104.586,13155.0
2020-01-14 11:30:00,120.26,120.27,120.25,120.26,5170.0,104.5947,104.6034,104.586,104.5947,5170.0
2020-01-14 11:35:00,120.3,120.3,120.27,120.27,8947.0,104.6295,104.6295,104.6034,104.6034,8947.0
2020-01-14 11:40:00,120.28,120.28,120.23,120.24,6537.0,104.6121,104.6121,104.5686,104.5773,6537.0
2020-01-14 11:45:00,120.25,120.28,120.25,120.27,5647.0,104.586,104.6121,104.586,104.6034,5647.0
2020-01-14 11:50:00,120.27,120.3,120.26,120.28,5959.0,104.6034,104.6295,104.5947,104.6121,5959.0
2020-01-14 11:55:00,120.27,120.28,120.26,120.26,7588.0,104.6034,104.6121,104.5947,104.5947,7588.0
2020-01-14 12:00:00,120.27,120.28,120.26,120.28,2805.0,104.6034,104.6121,104.5947,104.6121,2805.0
2020-01-14 12:05:00,120.27,120.28,120.25,120.25,27966.0,104.6034,104.6121,104.586,104.586,27966.0
2020-01-14 12:10:00,120.26,120.29,120.26,120.29,8390.0,104.5947,104.6208,104.5947,104.6208,8390.0
2020-01-14 12:15:00,120.29,120.3,120.27,120.29,11149.0,104.6208,104.6295,104.6034,104.6208,11149.0
2020-01-14 12:20:00,120.3,120.32,120.29,120.31,12036.0,104.6295,104.6469,104.6208,104.6382,12036.0
2020-01-14 12:25:00,120.33,120.35,120.32,120.34,7712.0,104.6556,104.673,104.6469,104.6643,7712.0
2020-01-14 12:30:00,120.33,120.37,120.32,120.37,4981.0,104.6556,104.6904,104.6469,104.6904,4981.0
2020-01-14 12:35:00,120.37,120.4,120.37,120.38,7276.0,104.6904,104.7165,104.6904,104.6991,7276.0
2020-01-14 12:40:00,120.38,120.4,120.37,120.39,17338.0,104.6991,104.7165,104.6904,104.7078,17338.0
2020-01-14 12:45:00,120.39,120.43,120.39,120.42,12450.0,104.7078,104.7426,104.7078,104.7339,12450.0
2020-01-14 12:50:00,120.42,120.47,120.42,120.47,10590.0,104.7339,104.7774,104.7339,104.7774,10590.0
2020-01-14 12:55:00,120.46,120.47,120.44,120.45,3073.0,104.7687,104.7774,104.7513,104.76,3073.0
2020-01-14 13:00:00,120.44,120.45,120.43,120.44,4148.0,104.7513,104.76,104.7426,104.7513,4148.0
2020-01-14 13:05:00,120.45,120.47,120.44,120.44,2716.0,104.76,104.7774,104.7513,104.7513,2716.0
2020-01-14 13:10:00,120.46,120.47,120.44,120.46,7649.0,104.7687,104.7774,104.7513,104.7687,7649.0
2020-01-14 13:15:00,120.46,120.49,120.45,120.48,3580.0,104.7687,104.7948,104.76,104.7861,3580.0
2020-01-14 13:20:00,120.49,120.51,120.47,120.49,15857.0,104.7948,104.8122,104.7774,104.7948,15857.0
2020-01-14 13:25:00,120.5,120.53,120.47,120.48,5662.0,104.8035,104.8296,104.7774,104.7861,5662.0
2020-01-14 13:30:00,120.49,120.51,120.48,120.49,3282.0,104.7948,104.8122,104.7861,104.7948,3282.0
2020-01-14 13:35:00,120.5,120.5,120.16,120.37,71743.0,104.8035,104.8035,104.5078,104.6904,71743.0
2020-01-14 13:40:00,120.41,120.43,120.2,120.25,47207.0,104.7252,104.7426,104.5425,104.586,47207.0
2020-01-14 13:45:00,120.23,120.28,120.17,120.25,9149.0,104.5686,104.6121,104.5165,104.586,9149.0
2020-01-14 13:50:00,120.25,120.33,120.23,120.31,8459.0,104.586,104.6556,104.5686,104.6382,8459.0
2020-01-14 13:55:00,120.3,120.32,120.24,120.24,7166.0,104.6295,104.6469,104.5773,104.5773,7166.0
2020-01-14 14:00:00,120.25,120.25,120.08,120.14,14455.0,104.586,104.586,104.4382,104.4904,14455.0
2020-01-14 14:05:00,120.15,120.19,120.07,120.07,19128.0,104.4991,104.5339,104.4295,104.4295,19128.0
2020-01-14 14:10:00,120.09,120.12,119.99,120.04,13234.0,104.4469,104.473,104.3599,104.4034,13234.0
2020-01-14 14:15:00,120.08,120.11,120.06,120.1,4542.0,104.4382,104.4643,104.4208,104.4556,4542.0
2020-01-14 14:20:00,120.1,120.17,120.08,120.14,11499.0,104.4556,104.5165,104.4382,104.4904,11499.0
2020-01-14 14:25:00,120.15,120.23,120.15,120.21,14850.0,104.4991,104.5686,104.4991,104.5512,14850.0
2020-01-14 14:30:00,120.21,120.27,120.2,120.27,22728.0,104.5512,104.6034,104.5425,104.6034,22728.0
2020-01-14 14:35:00,120.27,120.33,120.27,120.31,20087.0,104.6034,104.6556,104.6034,104.6382,20087.0
2020-01-14 14:40:00,120.31,120.33,120.3,120.33,4078.0,104.6382,104.6556,104.6295,104.6556,4078.0
2020-01-14 14:45:00,120.32,120.36,120.31,120.32,3370569.0,104.6469,104.6817,104.6382,104.6469,3370569.0
2020-01-14 14:50:00,120.33,120.33,120.29,120.3,3112.0,104.6556,104.6556,104.6208,104.6295,3112.0
2020-01-14 14:55:00,120.29,120.29,120.22,120.22,5303.0,104.6208,104.6208,104.5599,104.5599,5303.0
2020-01-14 15:00:00,120.25,120.28,120.22,120.24,5304.0,104.586,104.6121,104.5599,104.5773,5304.0
2020-01-14 15:05:00,120.23,120.25,120.17,120.18,5142.0,104.5686,104.586,104.5165,104.5252,5142.0
2020-01-14 15:10:00,120.15,120.15,120.1,120.12,38073.0,104.4991,104.4991,104.4556,104.473,38073.0
2020-01-14 15:15:00,120.11,120.14,120.09,120.12,11028.0,104.4643,104.4904,104.4469,104.473,11028.0
2020-01-14 15:20:00,120.13,120.2,120.12,120.19,21049.0,104.4817,104.5425,104.473,104.5339,21049.0
2020-01-14 15:25:00,120.2,120.21,120.06,120.08,5800.0,104.5425,104.5512,104.4208,104.4382,5800.0
2020-01-14 15:30:00,120.07,120.18,120.05,120.14,10932.0,104.4295,104.5252,104.4121,104.4904,10932.0
2020-01-14 15:35:00,120.13,120.15,120.11,120.14,9889.0,104.4817,104.4991,104.4643,104.4904,9889.0
2020-01-14 15:40:00,120.15,120.22,120.15,120.21,12116.0,104.4991,104.5599,104.4991,104.5512,12116.0
2020-01-14 15:45:00,120.18,120.22,120.15,120.15,14336.0,104.5252,104.5599,104.4991,104.4991,14336.0
2020-01-14 15:50:00,120.14,120.14,120.07,120.12,24489.0,104.4904,104.4904,104.4295,104.473,24489.0
2020-01-14 15:55:00,120.13,120.29,120.13,120.26,10391.0,104.4817,104.6208,104.4817,104.5947,10391.0
2020-01-15 09:30:00,120.11,120.22,120.03,120.22,37467.0,104.4643,104.5599,104.3947,104.5599,37467.0
2020-01-15 09:35:00,120.21,120.34,120.21,120.31,5313.0,104.5512,104.6643,104.5512,104.6382,5313.0
2020-01-15 09:40:00,120.31,120.36,120.3,120.36,3508.0,104.6382,104.6817,104.6295,104.6817,3508.0
2020-01-15 09:45:00,120.36,120.46,120.36,120.46,49038.0,104.6817,104.7687,104.6817,104.7687,49038.0
2020-01-15 09:50:00,120.44,120.54,120.43,120.54,4632.0,104.7513,104.8383,104.7426,104.8383,4632.0
2020-01-15 09:55:00,120.53,120.56,120.47,120.56,7786.0,104.8296,104.8557,104.7774,104.8557,7786.0
2020-01-15 10:00:00,120.55,120.57,120.5,120.51,14652.0,104.847,104.8644,104.8035,104.8122,14652.0
2020-01-15 10:05:00,120.52,120.56,120.52,120.53,3828.0,104.8209,104.8557,104.8209,104.8296,3828.0
2020-01-15 10:10:00,120.49,120.51,120.44,120.44,13895.0,104.7948,104.8122,104.7513,104.7513,13895.0
2020-01-15 10:15:00,120.45,120.47,120.42,120.43,2203.0,104.76,104.7774,104.7339,104.7426,2203.0
2020-01-15 10:20:00,120.44,120.46,120.42,120.44,5508.0,104.7513,104.7687,104.7339,104.7513,5508.0
2020-01-15 10:25:00,120.43,120.47,120.42,120.46,4890.0,104.7426,104.7774,104.7339,104.7687,4890.0
2020-01-15 10:30:00,120.45,120.49,120.43,120.49,4119.0,104.76,104.7948,104.7426,104.7948,4119.0
2020-01-15 10:35:00,120.49,120.59,120.47,120.54,8224.0,104.7948,104.8817,104.7774,104.8383,8224.0
2020-01-15 10:40:00,120.51,120.59,120.51,120.56,5903.0,104.8122,104.8817,104.8122,104.8557,5903.0
2020-01-15 10:45:00,120.54,120.57,120.54,120.56,5168.0,104.8383,104.8644,104.8383,104.8557,5168.0
2020-01-15 10:50:00,120.56,120.63,120.56,120.6,9902.0,104.8557,104.9165,104.8557,104.8904,9902.0
2020-01-15 10:55:00,120.61,120.63,120.6,120.6,4216.0,104.8991,104.9165,104.8904,104.8904,4216.0
2020-01-15 11:00:00,120.63,120.72,120.61,120.72,7416.0,104.9165,104.9948,104.8991,104.9948,7416.0
2020-01-15 11:05:00,120.64,120.64,120.59,120.59,1388.0,104.9252,104.9252,104.8817,104.8817,1388.0
2020-01-15 11:10:00,120.54,120.54,120.46,120.52,3311.0,104.8383,104.8383,104.7687,104.8209,3311.0
2020-01-15 11:15:00,120.52,120.57,120.5,120.54,1695.0,104.8209,104.8644,104.8035,104.8383,1695.0
2020-01-15 11:20:00,120.57,120.61,120.57,120.59,152567.0,104.8644,104.8991,104.8644,104.8817,152567.0
2020-01-15 11:25:00,120.57,120.61,120.57,120.59,3190.0,104.8644,104.8991,104.8644,104.8817,3190.0
2020-01-15 11:30:00,120.6,120.66,120.6,120.66,2718.0,104.8904,104.9426,104.8904,104.9426,2718.0
2020-01-15 11:35:00,120.69,120.72,120.69,120.71,4286.0,104.9687,104.9948,104.9687,104.9861,4286.0
2020-01-15 11:40:00,120.71,120.74,120.7,120.72,3084.0,104.9861,105.0122,104.9774,104.9948,3084.0
2020-01-15 11:45:00,120.7,120.74,120.69,120.73,11525.0,104.9774,105.0122,104.9687,105.0035,11525.0
2020-01-15 11:50:00,120.73,120.75,120.66,120.68,2693.0,105.0035,105.0209,104.9426,104.96,2693.0
2020-01-15 11:55:00,120.68,120.68,120.56,120.57,11076.0,104.96,104.96,104.8557,104.8644,11076.0
2020-01-15 12:00:00,120.57,120.58,120.52,120.52,6233.0,104.8644,104.873,104.8209,104.8209,6233.0
2020-01-15 12:05:00,120.53,120.58,120.52,120.56,6904.0,104.8296,104.873,104.8209,104.8557,6904.0
2020-01-15 12:10:00,120.55,120.61,120.55,120.59,3553.0,104.847,104.8991,104.847,104.8817,3553.0
2020-01-15 12:15:00,120.59,120.59,120.5,120.52,3363.0,104.8817,104.8817,104.8035,104.8209,3363.0
2020-01-15 12:20:00,120.53,120.57,120.53,120.54,4201.0,104.8296,104.8644,104.8296,104.8383,4201.0
2020-01-15 12:25:00,120.56,120.58,120.54,120.54,3086.0,104.8557,104.873,104.8383,104.8383,3086.0
2020-01-15 12:30:00,120.54,120.55,120.51,120.54,1341.0,104.8383,104.847,104.8122,104.8383,1341.0
2020-01-15 12:35:00,120.52,120.59,120.51,120.58,4216.0,104.8209,104.8817,104.8122,104.873,4216.0
2020-01-15 12:40:00,120.58,120.6,120.55,120.56,8002.0,104.873,104.8904,104.847,104.8557,8002.0
2020-01-15 12:45:00,120.55,120.56,120.47,120.47,3655.0,104.847,104.8557,104.7774,104.7774,3655.0
2020-01-15 12:50:00,120.45,120.45,120.36,120.38,3030.0,104.76,104.76,104.6817,104.6991,3030.0
2020-01-15 12:55:00,120.39,120.39,120.33,120.34,14976.0,104.7078,104.7078,104.6556,104.6643,14976.0
2020-01-15 13:00:00,120.33,120.37,120.32,120.34,4043.0,104.6556,104.6904,104.6469,104.6643,4043.0
2020-01-15 13:05:00,120.33,120.37,120.27,120.31,6854.0,104.6556,104.6904,104.6034,104.6382,6854.0
2020-01-15 13:10:00,120.32,120.34,120.28,120.32,7410.0,104.6469,104.6643,104.6121,104.6469,7410.0
2020-01-15 13:15:00,120.32,120.35,120.32,120.35,2763.0,104.6469,104.673,104.6469,104.673,2763.0
2020-01-15 13:20:00,120.34,120.35,120.27,120.29,3692.0,104.6643,104.673,104.6034,104.6208,3692.0
2020-01-15 13:25:00,120.28,120.34,120.27,120.34,4996.0,104.6121,104.6643,104.6034,104.6643,4996.0
2020-01-15 13:30:00,120.33,120.37,120.22,120.29,15330.0,104.6556,104.6904,104.5599,104.6208,15330.0
2020-01-15 13:35:00,120.3,120.33,120.29,120.32,2837.0,104.6295,104.6556,104.6208,104.6469,2837.0
2020-01-15 13:40:00,120.35,120.36,120.33,120.33,6153.0,104.673,104.6817,104.6556,104.6556,6153.0
2020-01-15 13:45:00,120.33,120.35,120.32,120.34,34594.0,104.6556,104.673,104.6469,104.6643,34594.0
2020-01-15 13:50:00,120.35,120.35,120.27,120.27,8867.0,104.673,104.673,104.6034,104.6034,8867.0
2020-01-15 13:55:00,120.24,120.27,120.2,120.24,8311.0,104.5773,104.6034,104.5425,104.5773,8311.0
2020-01-15 14:00:00,120.25,120.29,120.24,120.29,3979.0,104.586,104.6208,104.5773,104.6208,3979.0
2020-01-15 14:05:00,120.28,120.34,120.27,120.33,172544.0,104.6121,104.6643,104.6034,104.6556,172544.0
2020-01-15 14:10:00,120.34,120.41,120.34,120.4,9907.0,104.6643,104.7252,104.6643,104.7165,9907.0
2020-01-15 14:15:00,120.42,120.44,120.4,120.43,8361.0,104.7339,104.7513,104.7165,104.7426,8361.0
2020-01-15 14:20:00,120.45,120.49,120.45,120.46,8604.0,104.76,104.7948,104.76,104.7687,8604.0
2020-01-15 14:25:00,120.46,120.52,120.46,120.51,12918.0,104.7687,104.8209,104.7687,104.8122,12918.0
2020-01-15 14:30:00,120.52,120.53,120.47,120.51,13783.0,104.8209,104.8296,104.7774,104.8122,13783.0
2020-01-15 14:35:00,120.51,120.51,120.47,120.48,17822.0,104.8122,104.8122,104.7774,104.7861,17822.0
2020-01-15 14:40:00,120.48,120.49,120.47,120.47,11248.0,104.7861,104.7948,104.7774,104.7774,11248.0
2020-01-15 14:45:00,120.49,120.5,120.46,120.47,15219.0,104.7948,104.8035,104.7687,104.7774,15219.0
2020-01-15 14:50:00,120.47,120.47,120.43,120.46,6473.0,104.7774,104.7774,104.7426,104.7687,6473.0
2020-01-15 14:55:00,120.47,120.49,120.39,120.39,5363.0,104.7774,104.7948,104.7078,104.7078,5363.0
2020-01-15 15:00:00,120.4,120.4,120.31,120.31,4116.0,104.7165,104.7165,104.6382,104.6382,4116.0
2020-01-15 15:05:00,120.28,120.32,120.24,120.24,4391.0,104.6121,104.6469,104.5773,104.5773,4391.0
2020-01-15 15:10:00,120.23,120.27,120.21,120.27,6637.0,104.5686,104.6034,104.5512,104.6034,6637.0
2020-01-15 15:15:00,120.26,120.26,120.21,120.25,19118.0,104.5947,104.5947,104.5512,104.586,19118.0
2020-01-15 15:20:00,120.24,120.26,120.2,120.21,21933.0,104.5773,104.5947,104.5425,104.5512,21933.0
2020-01-15 15:25:00,120.2,120.21,120.13,120.19,21095.0,104.5425,104.5512,104.4817,104.5339,21095.0
2020-01-15 15:30:00,120.2,120.21,120.09,120.11,40437.0,104.5425,104.5512,104.4469,104.4643,40437.0
2020-01-15 15:35:00,120.1,120.21,120.09,120.16,30192.0,104.4556,104.5512,104.4469,104.5078,30192.0
2020-01-15 15:40:00,120.19,120.22,120.15,120.2,22975.0,104.5339,104.5599,104.4991,104.5425,22975.0
2020-01-15 15:45:00,120.2,120.33,120.2,120.31,23638.0,104.5425,104.6556,104.5425,104.6382,23638.0
2020-01-15 15:50:00,120.31,120.36,120.31,120.35,19943.0,104.6382,104.6817,104.6382,104.673,19943.0
2020-01-15 15:55:00,120.35,120.42,120.31,120.41,37500.0,104.673,104.7339,104.6382,104.7252,37500.0
2020-01-16 09:30:00,120.95,120.97,120.84,120.96,54670.0,105.1949,105.2122,105.0992,105.2036,54670.0
2020-01-16 09:35:00,120.96,121.02,120.95,120.98,10018.0,105.2036,105.2557,105.1949,105.2209,10018.0
2020-01-16 09:40:00,120.99,121.04,120.98,120.99,5543.0,105.2296,105.2731,105.2209,105.2296,5543.0
2020-01-16 09:45:00,120.96,120.96,120.82,120.82,3727.0,105.2036,105.2036,105.0818,105.0818,3727.0
2020-01-16 09:50:00,120.82,120.85,120.8,120.83,6527.0,105.0818,105.1079,105.0644,105.0905,6527.0
2020-01-16 09:55:00,120.82,120.84,120.79,120.79,2649.0,105.0818,105.0992,105.0557,105.0557,2649.0
2020-01-16 10:00:00,120.8,120.83,120.76,120.77,17339.0,105.0644,105.0905,105.0296,105.0383,17339.0
2020-01-16 10:05:00,120.78,120.87,120.78,120.86,6987.0,105.047,105.1253,105.047,105.1166,6987.0
2020-01-16 10:10:00,120.84,120.91,120.84,120.87,19396.0,105.0992,105.1601,105.0992,105.1253,19396.0
2020-01-16 10:15:00,120.87,120.92,120.86,120.87,4014.0,105.1253,105.1688,105.1166,105.1253,4014.0
2020-01-16 10:20:00,120.87,120.9,120.85,120.86,4361.0,105.1253,105.1514,105.1079,105.1166,4361.0
2020-01-16 10:25:00,120.86,120.96,120.85,120.96,4174.0,105.1166,105.2036,105.1079,105.2036,4174.0
2020-01-16 10:30:00,120.97,120.98,120.95,120.97,9939.0,105.2122,105.2209,105.1949,105.2122,9939.0
2020-01-16 10:35:00,120.99,121.03,120.95,120.96,4794.0,105.2296,105.2644,105.1949,105.2036,4794.0
2020-01-16 10:40:00,121.02,121.03,120.97,121.0,5285.0,105.2557,105.2644,105.2122,105.2383,5285.0
2020-01-16 10:45:00,121.0,121.01,120.97,120.98,19057.0,105.2383,105.247,105.2122,105.2209,19057.0
2020-01-16 10:50:00,120.98,120.98,120.91,120.95,14759.0,105.2209,105.2209,105.1601,105.1949,14759.0
2020-01-16 10:55:00,120.95,121.0,120.95,120.98,6869.0,105.1949,105.2383,105.1949,105.2209,6869.0
2020-01-16 11:00:00,120.99,121.01,120.96,120.98,5370.0,105.2296,105.247,105.2036,105.2209,5370.0
2020-01-16 11:05:00,120.99,121.04,120.98,121.02,6709.0,105.2296,105.2731,105.2209,105.2557,6709.0
2020-01-16 11:10:00,121.01,121.04,120.98,120.98,17311.0,105.247,105.2731,105.2209,105.2209,17311.0
2020-01-16 11:15:00,121.0,121.0,120.96,120.96,14120.0,105.2383,105.2383,105.2036,105.2036,14120.0
2020-01-16 11:20:00,120.94,120.97,120.93,120.96,5983.0,105.1862,105.2122,105.1775,105.2036,5983.0
2020-01-16 11:25:00,120.95,120.99,120.95,120.98,41785.0,105.1949,105.2296,105.1949,105.2209,41785.0
2020-01-16 11:30:00,120.99,121.0,120.95,121.0,4259.0,105.2296,105.2383,105.1949,105.2383,4259.0
2020-01-16 11:35:00,121.0,121.03,120.98,121.01,7608.0,105.2383,105.2644,105.2209,105.247,7608.0
2020-01-16 11:40:00,121.02,121.03,121.01,121.03,3487.0,105.2557,105.2644,105.247,105.2644,3487.0
2020-01-16 11:45:00,121.04,121.05,121.03,121.03,63957.0,105.2731,105.2818,105.2644,105.2644,63957.0
2020-01-16 11:50:00,121.02,121.07,121.02,121.03,4382.0,105.2557,105.2992,105.2557,105.2644,4382.0
2020-01-16 11:55:00,121.04,121.05,121.01,121.02,5355.0,105.2731,105.2818,105.247,105.2557,5355.0
2020-01-16 12:00:00,121.02,121.06,121.01,121.05,5051.0,105.2557,105.2905,105.247,105.2818,5051.0
2020-01-16 12:05:00,121.07,121.07,121.03,121.04,5194.0,105.2992,105.2992,105.2644,105.2731,5194.0
2020-01-16 12:10:00,121.05,121.05,121.0,121.03,3644.0,105.2818,105.2818,105.2383,105.2644,3644.0
2020-01-16 12:15:00,121.02,121.03,121.0,121.01,8539.0,105.2557,105.2644,105.2383,105.247,8539.0
2020-01-16 12:20:00,121.0,121.02,120.99,121.02,4584.0,105.2383,105.2557,105.2296,105.2557,4584.0
2020-01-16 12:25:00,121.0,121.01,120.98,120.99,1977.0,105.2383,105.247,105.2209,105.2296,1977.0
2020-01-16 12:30:00,120.99,121.04,120.99,121.04,8642.0,105.2296,105.2731,105.2296,105.2731,8642.0
2020-01-16 12:35:00,121.04,121.07,121.04,121.07,20391.0,105.2731,105.2992,105.2731,105.2992,20391.0
2020-01-16 12:40:00,121.06,121.07,121.02,121.04,18234.0,105.2905,105.2992,105.2557,105.2731,18234.0
2020-01-16 12:45:00,121.04,121.06,121.03,121.05,15540.0,105.2731,105.2905,105.2644,105.2818,15540.0
2020-01-16 12:50:00,121.05,121.07,121.04,121.06,2269.0,105.2818,105.2992,105.2731,105.2905,2269.0
2020-01-16 12:55:00,121.06,121.07,121.03,121.04,14495.0,105.2905,105.2992,105.2644,105.2731,14495.0
2020-01-16 13:00:00,121.04,121.05,121.03,121.05,4434.0,105.2731,105.2818,105.2644,105.2818,4434.0
2020-01-16 13:05:00,121.05,121.06,121.03,121.06,5015.0,105.2818,105.2905,105.2644,105.2905,5015.0
2020-01-16 13:10:00,121.04,121.05,121.02,121.04,5298.0,105.2731,105.2818,105.2557,105.2731,5298.0
2020-01-16 13:15:00,121.03,121.04,121.0,121.01,4669.0,105.2644,105.2731,105.2383,105.247,4669.0
2020-01-16 13:20:00,121.0,121.04,121.0,121.02,10663.0,105.2383,105.2731,105.2383,105.2557,10663.0
2020-01-16 13:25:00,121.01,121.02,121.0,121.02,22475.0,105.247,105.2557,105.2383,105.2557,22475.0
2020-01-16 13:30:00,121.0,121.03,120.97,121.01,13607.0,105.2383,105.2644,105.2122,105.247,13607.0
2020-01-16 13:35:00,121.01,121.03,120.99,121.02,13044.0,105.247,105.2644,105.2296,105.2557,13044.0
2020-01-16 13:40:00,121.03,121.05,121.01,121.02,58010.0,105.2644,105.2818,105.247,105.2557,58010.0
2020-01-16 13:45:00,121.03,121.04,121.02,121.03,25538.0,105.2644,105.2731,105.2557,105.2644,25538.0
2020-01-16 13:50:00,121.03,121.04,121.0,121.0,7507.0,105.2644,105.2731,105.2383,105.2383,7507.0
2020-01-16 13:55:00,121.0,121.02,120.99,121.01,9012.0,105.2383,105.2557,105.2296,105.247,9012.0
2020-01-16 14:00:00,120.99,121.0,120.97,120.98,6297.0,105.2296,105.2383,105.2122,105.2209,6297.0
2020-01-16 14:05:00,120.98,121.02,120.97,121.0,14525.0,105.2209,105.2557,105.2122,105.2383,14525.0
2020-01-16 14:10:00,120.99,121.01,120.98,121.01,5354.0,105.2296,105.247,105.2209,105.247,5354.0
2020-01-16 14:15:00,121.01,121.02,120.99,121.0,10170.0,105.247,105.2557,105.2296,105.2383,10170.0
2020-01-16 14:20:00,120.99,121.0,120.98,120.99,9920.0,105.2296,105.2383,105.2209,105.2296,9920.0
2020-01-16 14:25:00,120.98,120.99,120.96,120.97,16032.0,105.2209,105.2296,105.2036,105.2122,16032.0
2020-01-16 14:30:00,120.97,120.98,120.95,120.96,4215.0,105.2122,105.2209,105.1949,105.2036,4215.0
2020-01-16 14:35:00,120.96,120.96,120.93,120.95,11244.0,105.2036,105.2036,105.1775,105.1949,11244.0
2020-01-16 14:40:00,120.93,120.95,120.92,120.92,3773.0,105.1775,105.1949,105.1688,105.1688,3773.0
2020-01-16 14:45:00,120.92,120.93,120.9,120.92,373639.0,105.1688,105.1775,105.1514,105.1688,373639.0
2020-01-16 14:50:00,120.93,120.96,120.92,120.95,10182.0,105.1775,105.2036,105.1688,105.1949,10182.0
2020-01-16 14:55:00,120.94,120.99,120.94,120.97,11612.0,105.1862,105.2296,105.1862,105.2122,11612.0
2020-01-16 15:00:00,120.97,121.01,120.96,121.0,9297.0,105.2122,105.247,105.2036,105.2383,9297.0
2020-01-16 15:05:00,121.01,121.02,120.99,121.01,10372.0,105.247,105.2557,105.2296,105.247,10372.0
2020-01-16 15:10:00,121.01,121.02,120.99,121.02,18050.0,105.247,105.2557,105.2296,105.2557,18050.0
2020-01-16 15:15:00,121.02,121.04,121.01,121.02,52412.0,105.2557,105.2731,105.247,105.2557,52412.0
2020-01-16 15:20:00,121.03,121.03,121.01,121.02,9571.0,105.2644,105.2644,105.247,105.2557,9571.0
2020-01-16 15:25:00,121.02,121.04,121.01,121.03,9184.0,105.2557,105.2731,105.247,105.2644,9184.0
2020-01-16 15:30:00,121.03,121.1,121.02,121.09,17614.0,105.2644,105.3253,105.2557,105.3166,17614.0
2020-01-16 15:35:00,121.09,121.12,121.08,121.1,17876.0,105.3166,105.3427,105.3079,105.3253,17876.0
2020-01-16 15:40:00,121.1,121.13,121.09,121.12,18405.0,105.3253,105.3514,105.3166,105.3427,18405.0
2020-01-16 15:45:00,121.12,121.13,121.05,121.09,28250.0,105.3427,105.3514,105.2818,105.3166,28250.0
2020-01-16 15:50:00,121.1,121.19,121.1,121.18,22434.0,105.3253,105.4036,105.3253,105.3949,22434.0
2020-01-16 15:55:00,121.16,121.24,121.11,121.23,18825.0,105.3775,105.4471,105.334,105.4384,18825.0
2020-01-17 09:30:00,121.41,121.42,121.31,121.39,25552.0,105.5949,105.6036,105.508,105.5775,25552.0
2020-01-17 09:35:00,121.38,121.45,121.37,121.43,14431.0,105.5688,105.6297,105.5601,105.6123,14431.0
2020-01-17 09:40:00,121.43,121.49,121.41,121.42,34352.0,105.6123,105.6645,105.5949,105.6036,34352.0
2020-01-17 09:45:00,121.41,121.49,121.41,121.49,21063.0,105.5949,105.6645,105.5949,105.6645,21063.0
2020-01-17 09:50:00,121.47,121.49,121.37,121.38,10667.0,105.6471,105.6645,105.5601,105.5688,10667.0
2020-01-17 09:55:00,121.39,121.43,121.37,121.43,61799.0,105.5775,105.6123,105.5601,105.6123,61799.0
2020-01-17 10:00:00,121.42,121.44,121.39,121.43,23302.0,105.6036,105.621,105.5775,105.6123,23302.0
2020-01-17 10:05:00,121.43,121.45,121.37,121.41,11566.0,105.6123,105.6297,105.5601,105.5949,11566.0
2020-01-17 10:10:00,121.41,121.42,121.34,121.37,8814.0,105.5949,105.6036,105.5341,105.5601,8814.0
2020-01-17 10:15:00,121.37,121.4,121.34,121.4,5322.0,105.5601,105.5862,105.5341,105.5862,5322.0
2020-01-17 10:20:00,121.41,121.49,121.41,121.46,8967.0,105.5949,105.6645,105.5949,105.6384,8967.0
2020-01-17 10:25:00,121.46,121.52,121.45,121.51,11385.0,105.6384,105.6906,105.6297,105.6819,11385.0
2020-01-17 10:30:00,121.52,121.53,121.45,121.46,101047.0,105.6906,105.6993,105.6297,105.6384,101047.0
2020-01-17 10:35:00,121.47,121.47,121.41,121.44,12742.0,105.6471,105.6471,105.5949,105.621,12742.0
2020-01-17 10:40:00,121.42,121.45,121.4,121.44,11700.0,105.6036,105.6297,105.5862,105.621,11700.0
2020-01-17 10:45:00,121.44,121.45,121.4,121.4,7633.0,105.621,105.6297,105.5862,105.5862,7633.0
2020-01-17 10:50:00,121.37,121.37,121.31,121.34,3909.0,105.5601,105.5601,105.508,105.5341,3909.0
2020-01-17 10:55:00,121.33,121.38,121.33,121.38,3165.0,105.5254,105.5688,105.5254,105.5688,3165.0
2020-01-17 11:00:00,121.39,121.44,121.37,121.42,15432.0,105.5775,105.621,105.5601,105.6036,15432.0
2020-01-17 11:05:00,121.43,121.44,121.37,121.38,14228.0,105.6123,105.621,105.5601,105.5688,14228.0
2020-01-17 11:10:00,121.38,121.38,121.28,121.28,28207.0,105.5688,105.5688,105.4819,105.4819,28207.0
2020-01-17 11:15:00,121.29,121.3,121.26,121.28,3723.0,105.4906,105.4993,105.4645,105.4819,3723.0
2020-01-17 11:20:00,121.28,121.3,121.25,121.27,17736.0,105.4819,105.4993,105.4558,105.4732,17736.0
2020-01-17 11:25:00,121.26,121.32,121.25,121.32,25444.0,105.4645,105.5167,105.4558,105.5167,25444.0
2020-01-17 11:30:00,121.34,121.39,121.31,121.38,10052.0,105.5341,105.5775,105.508,105.5688,10052.0
2020-01-17 11:35:00,121.38,121.4,121.36,121.39,5434.0,105.5688,105.5862,105.5514,105.5775,5434.0
2020-01-17 11:40:00,121.38,121.41,121.35,121.39,17969.0,105.5688,105.5949,105.5427,105.5775,17969.0
2020-01-17 11:45:00,121.41,121.41,121.35,121.37,9943.0,105.5949,105.5949,105.5427,105.5601,9943.0
2020-01-17 11:50:00,121.39,121.41,121.36,121.37,6573.0,105.5775,105.5949,105.5514,105.5601,6573.0
2020-01-17 11:55:00,121.39,121.42,121.37,121.42,4104.0,105.5775,105.6036,105.5601,105.6036,4104.0
2020-01-17 12:00:00,121.41,121.43,121.41,121.41,3271.0,105.5949,105.6123,105.5949,105.5949,3271.0
2020-01-17 12:05:00,121.42,121.42,121.38,121.4,8978.0,105.6036,105.6036,105.5688,105.5862,8978.0
2020-01-17 12:10:00,121.39,121.43,121.37,121.43,2635.0,105.5775,105.6123,105.5601,105.6123,2635.0
2020-01-17 12:15:00,121.41,121.44,121.4,121.43,11481.0,105.5949,105.621,105.5862,105.6123,11481.0
2020-01-17 12:20:00,121.43,121.44,121.4,121.4,14295.0,105.6123,105.621,105.5862,105.5862,14295.0
2020-01-17 12:25:00,121.42,121.46,121.41,121.45,3382.0,105.6036,105.6384,105.5949,105.6297,3382.0
2020-01-17 12:30:00,121.44,121.45,121.41,121.41,5116.0,105.621,105.6297,105.5949,105.5949,5116.0
2020-01-17 12:35:00,121.41,121.44,121.4,121.43,4761.0,105.5949,105.621,105.5862,105.6123,4761.0
2020-01-17 12:40:00,121.43,121.43,121.39,121.42,9606.0,105.6123,105.6123,105.5775,105.6036,9606.0
2020-01-17 12:45:00,121.41,121.41,121.39,121.39,2862.0,105.5949,105.5949,105.5775,105.5775,2862.0
2020-01-17 12:50:00,121.39,121.43,121.39,121.43,2497.0,105.5775,105.6123,105.5775,105.6123,2497.0
2020-01-17 12:55:00,121.42,121.42,121.39,121.4,6502.0,105.6036,105.6036,105.5775,105.5862,6502.0
2020-01-17 13:00:00,121.39,121.41,121.38,121.39,6478.0,105.5775,105.5949,105.5688,105.5775,6478.0
2020-01-17 13:05:00,121.4,121.43,121.39,121.42,5928.0,105.5862,105.6123,105.5775,105.6036,5928.0
2020-01-17 13:10:00,121.44,121.45,121.42,121.42,4318.0,105.621,105.6297,105.6036,105.6036,4318.0
2020-01-17 13:15:00,121.42,121.46,121.41,121.45,7293.0,105.6036,105.6384,105.5949,105.6297,7293.0
2020-01-17 13:20:00,121.45,121.45,121.38,121.39,8482.0,105.6297,105.6297,105.5688,105.5775,8482.0
2020-01-17 13:25:00,121.38,121.4,121.36,121.37,6279.0,105.5688,105.5862,105.5514,105.5601,6279.0
2020-01-17 13:30:00,121.39,121.41,121.38,121.41,2560.0,105.5775,105.5949,105.5688,105.5949,2560.0
2020-01-17 13:35:00,121.41,121.42,121.39,121.4,32973.0,105.5949,105.6036,105.5775,105.5862,32973.0
2020-01-17 13:40:00,121.4,121.4,121.37,121.39,42536.0,105.5862,105.5862,105.5601,105.5775,42536.0
2020-01-17 13:45:00,121.4,121.4,121.36,121.38,11532.0,105.5862,105.5862,105.5514,105.5688,11532.0
2020-01-17 13:50:00,121.38,121.4,121.38,121.39,3231.0,105.5688,105.5862,105.5688,105.5775,3231.0
2020-01-17 13:55:00,121.41,121.41,121.37,121.38,2180.0,105.5949,105.5949,105.5601,105.5688,2180.0
2020-01-17 14:00:00,121.39,121.4,121.37,121.4,11363.0,105.5775,105.5862,105.5601,105.5862,11363.0
2020-01-17 14:05:00,121.38,121.39,121.37,121.37,5729.0,105.5688,105.5775,105.5601,105.5601,5729.0
2020-01-17 14:10:00,121.38,121.39,121.36,121.38,11417.0,105.5688,105.5775,105.5514,105.5688,11417.0
2020-01-17 14:15:00,121.38,121.4,121.38,121.39,9901.0,105.5688,105.5862,105.5688,105.5775,9901.0
2020-01-17 14:20:00,121.39,121.39,121.34,121.34,6701.0,105.5775,105.5775,105.5341,105.5341,6701.0
2020-01-17 14:25:00,121.34,121.36,121.33,121.34,18715.0,105.5341,105.5514,105.5254,105.5341,18715.0
2020-01-17 14:30:00,121.34,121.37,121.34,121.36,15317.0,105.5341,105.5601,105.5341,105.5514,15317.0
2020-01-17 14:35:00,121.35,121.36,121.31,121.34,18136.0,105.5427,105.5514,105.508,105.5341,18136.0
2020-01-17 14:40:00,121.35,121.35,121.32,121.33,23691.0,105.5427,105.5427,105.5167,105.5254,23691.0
2020-01-17 14:45:00,121.34,121.34,121.31,121.33,7335.0,105.5341,105.5341,105.508,105.5254,7335.0
2020-01-17 14:50:00,121.32,121.34,121.31,121.34,25090.0,105.5167,105.5341,105.508,105.5341,25090.0
2020-01-17 14:55:00,121.34,121.4,121.33,121.39,27088.0,105.5341,105.5862,105.5254,105.5775,27088.0
2020-01-17 15:00:00,121.4,121.43,121.36,121.36,63508.0,105.5862,105.6123,105.5514,105.5514,63508.0
2020-01-17 15:05:00,121.36,121.37,121.28,121.31,10680.0,105.5514,105.5601,105.4819,105.508,10680.0
2020-01-17 15:10:00,121.29,121.31,121.24,121.3,10337.0,105.4906,105.508,105.4471,105.4993,10337.0
2020-01-17 15:15:00,121.3,121.33,121.26,121.27,10367.0,105.4993,105.5254,105.4645,105.4732,10367.0
2020-01-17 15:20:00,121.28,121.28,121.25,121.26,34407.0,105.4819,105.4819,105.4558,105.4645,34407.0
2020-01-17 15:25:00,121.26,121.31,121.25,121.3,8911.0,105.4645,105.508,105.4558,105.4993,8911.0
2020-01-17 15:30:00,121.31,121.39,121.31,121.34,14485.0,105.508,105.5775,105.508,105.5341,14485.0
2020-01-17 15:35:00,121.35,121.35,121.3,121.31,11532.0,105.5427,105.5427,105.4993,105.508,11532.0
2020-01-17 15:40:00,121.29,121.33,121.27,121.3,15089.0,105.4906,105.5254,105.4732,105.4993,15089.0
2020-01-17 15:45:00,121.29,121.35,121.29,121.33,14772.0,105.4906,105.5427,105.4906,105.5254,14772.0
2020-01-17 15:50:00,121.34,121.41,121.32,121.4,12252.0,105.5341,105.5949,105.5167,105.5862,12252.0
2020-01-17 15:55:00,121.4,121.43,121.34,121.39,24518.0,105.5862,105.6123,105.5341,105.5775,24518.0
2020-01-21 09:30:00,121.04,121.26,121.04,121.19,81008.0,105.2731,105.4645,105.2731,105.4036,81008.0
2020-01-21 09:35:00,121.16,121.16,121.02,121.04,3571.0,105.3775,105.3775,105.2557,105.2731,3571.0
2020-01-21 09:40:00,121.06,121.07,120.98,121.01,10075.0,105.2905,105.2992,105.2209,105.247,10075.0
2020-01-21 09:45:00,120.97,121.06,120.97,121.01,51340.0,105.2122,105.2905,105.2122,105.247,51340.0
2020-01-21 09:50:00,121.01,121.05,120.97,121.0,6720.0,105.247,105.2818,105.2122,105.2383,6720.0
2020-01-21 09:55:00,120.99,121.01,120.92,120.92,12978.0,105.2296,105.247,105.1688,105.1688,12978.0
2020-01-21 10:00:00,120.92,121.03,120.91,120.99,30900.0,105.1688,105.2644,105.1601,105.2296,30900.0
2020-01-21 10:05:00,120.99,121.01,120.94,120.95,9982.0,105.2296,105.247,105.1862,105.1949,9982.0
2020-01-21 10:10:00,120.95,120.96,120.91,120.91,107049.0,105.1949,105.2036,105.1601,105.1601,107049.0
2020-01-21 10:15:00,120.91,120.91,120.78,120.8,24839.0,105.1601,105.1601,105.047,105.0644,24839.0
2020-01-21 10:20:00,120.75,120.83,120.75,120.81,8154.0,105.0209,105.0905,105.0209,105.0731,8154.0
2020-01-21 10:25:00,120.78,120.91,120.78,120.91,15009.0,105.047,105.1601,105.047,105.1601,15009.0
2020-01-21 10:30:00,120.94,120.95,120.9,120.9,3212.0,105.1862,105.1949,105.1514,105.1514,3212.0
2020-01-21 10:35:00,120.9,120.94,120.89,120.9,9086.0,105.1514,105.1862,105.1427,105.1514,9086.0
2020-01-21 10:40:00,120.9,120.9,120.84,120.88,4846.0,105.1514,105.1514,105.0992,105.134,4846.0
2020-01-21 10:45:00,120.87,120.9,120.86,120.87,35582.0,105.1253,105.1514,105.1166,105.1253,35582.0
2020-01-21 10:50:00,120.87,120.87,120.84,120.86,4511.0,105.1253,105.1253,105.0992,105.1166,4511.0
2020-01-21 10:55:00,120.86,120.9,120.84,120.84,149719.0,105.1166,105.1514,105.0992,105.0992,149719.0
2020-01-21 11:00:00,120.84,120.89,120.83,120.89,19240.0,105.0992,105.1427,105.0905,105.1427,19240.0
2020-01-21 11:05:00,120.89,120.91,120.87,120.9,6565.0,105.1427,105.1601,105.1253,105.1514,6565.0
2020-01-21 11:10:00,120.89,120.95,120.87,120.92,9442.0,105.1427,105.1949,105.1253,105.1688,9442.0
2020-01-21 11:15:00,120.93,120.98,120.92,120.98,11915.0,105.1775,105.2209,105.1688,105.2209,11915.0
2020-01-21 11:20:00,120.98,121.0,120.96,120.99,12737.0,105.2209,105.2383,105.2036,105.2296,12737.0
2020-01-21 11:25:00,120.96,120.99,120.94,120.97,5541.0,105.2036,105.2296,105.1862,105.2122,5541.0
2020-01-21 11:30:00,120.98,121.02,120.98,120.98,4578.0,105.2209,105.2557,105.2209,105.2209,4578.0
2020-01-21 11:35:00,120.96,121.03,120.96,121.02,5552.0,105.2036,105.2644,105.2036,105.2557,5552.0
2020-01-21 11:40:00,121.03,121.1,121.02,121.09,31100.0,105.2644,105.3253,105.2557,105.3166,31100.0
2020-01-21 11:45:00,121.08,121.13,121.08,121.12,3812.0,105.3079,105.3514,105.3079,105.3427,3812.0
2020-01-21 11:50:00,121.12,121.19,121.12,121.17,7175.0,105.3427,105.4036,105.3427,105.3862,7175.0
2020-01-21 11:55:00,121.19,121.19,121.16,121.17,1800.0,105.4036,105.4036,105.3775,105.3862,1800.0
2020-01-21 12:00:00,121.17,121.19,121.14,121.17,7661.0,105.3862,105.4036,105.3601,105.3862,7661.0
2020-01-21 12:05:00,121.17,121.2,121.15,121.19,11001.0,105.3862,105.4123,105.3688,105.4036,11001.0
2020-01-21 12:10:00,121.19,121.19,121.14,121.15,6988.0,105.4036,105.4036,105.3601,105.3688,6988.0
2020-01-21 12:15:00,121.16,121.18,121.14,121.15,4769.0,105.3775,105.3949,105.3601,105.3688,4769.0
2020-01-21 12:20:00,121.15,121.16,121.15,121.15,2490.0,105.3688,105.3775,105.3688,105.3688,2490.0
2020-01-21 12:25:00,121.15,121.17,121.14,121.17,12440.0,105.3688,105.3862,105.3601,105.3862,12440.0
2020-01-21 12:30:00,121.15,121.23,121.15,121.22,8604.0,105.3688,105.4384,105.3688,105.4297,8604.0
2020-01-21 12:35:00,121.21,121.25,121.21,121.24,2138.0,105.421,105.4558,105.421,105.4471,2138.0
2020-01-21 12:40:00,121.25,121.26,121.19,121.19,3295.0,105.4558,105.4645,105.4036,105.4036,3295.0
2020-01-21 12:45:00,121.19,121.21,121.17,121.21,5013.0,105.4036,105.421,105.3862,105.421,5013.0
2020-01-21 12:50:00,121.19,121.22,121.18,121.2,2359.0,105.4036,105.4297,105.3949,105.4123,2359.0
2020-01-21 12:55:00,121.18,121.21,121.18,121.2,4940.0,105.3949,105.421,105.3949,105.4123,4940.0
2020-01-21 13:00:00,121.2,121.21,121.18,121.2,13043.0,105.4123,105.421,105.3949,105.4123,13043.0
2020-01-21 13:05:00,121.18,121.21,121.18,121.2,3783.0,105.3949,105.421,105.3949,105.4123,3783.0
2020-01-21 13:10:00,121.18,121.19,121.16,121.19,2327.0,105.3949,105.4036,105.3775,105.4036,2327.0
2020-01-21 13:15:00,121.19,121.2,121.05,121.07,5928.0,105.4036,105.4123,105.2818,105.2992,5928.0
2020-01-21 13:20:00,121.06,121.06,120.99,121.02,6286.0,105.2905,105.2905,105.2296,105.2557,6286.0
2020-01-21 13:25:00,121.05,121.06,121.0,121.02,3384.0,105.2818,105.2905,105.2383,105.2557,3384.0
2020-01-21 13:30:00,121.01,121.02,120.94,120.96,1786.0,105.247,105.2557,105.1862,105.2036,1786.0
2020-01-21 13:35:00,120.98,120.98,120.91,120.94,19682.0,105.2209,105.2209,105.1601,105.1862,19682.0
2020-01-21 13:40:00,120.95,120.98,120.91,120.97,8325.0,105.1949,105.2209,105.1601,105.2122,8325.0
2020-01-21 13:45:00,120.97,120.99,120.96,120.98,38847.0,105.2122,105.2296,105.2036,105.2209,38847.0
2020-01-21 13:50:00,121.0,121.0,120.9,120.93,11424.0,105.2383,105.2383,105.1514,105.1775,11424.0
2020-01-21 13:55:00,120.93,120.97,120.88,120.89,22330.0,105.1775,105.2122,105.134,105.1427,22330.0
2020-01-21 14:00:00,120.87,120.94,120.85,120.93,14360.0,105.1253,105.1862,105.1079,105.1775,14360.0
2020-01-21 14:05:00,120.92,120.95,120.9,120.95,5904.0,105.1688,105.1949,105.1514,105.1949,5904.0
2020-01-21 14:10:00,120.97,120.99,120.94,120.99,10548.0,105.2122,105.2296,105.1862,105.2296,10548.0
2020-01-21 14:15:00,121.0,121.04,120.98,121.03,16602.0,105.2383,105.2731,105.2209,105.2644,16602.0
2020-01-21 14:20:00,121.03,121.04,120.95,120.98,23276.0,105.2644,105.2731,105.1949,105.2209,23276.0
2020-01-21 14:25:00,120.98,121.0,120.96,120.96,13236.0,105.2209,105.2383,105.2036,105.2036,13236.0
2020-01-21 14:30:00,120.97,120.97,120.92,120.93,7670.0,105.2122,105.2122,105.1688,105.1775,7670.0
2020-01-21 14:35:00,120.95,121.0,120.9,121.0,28764.0,105.1949,105.2383,105.1514,105.2383,28764.0
2020-01-21 14:40:00,120.99,121.03,120.99,121.02,12163.0,105.2296,105.2644,105.2296,105.2557,12163.0
2020-01-21 14:45:00,121.02,121.02,120.92,120.96,62921.0,105.2557,105.2557,105.1688,105.2036,62921.0
2020-01-21 14:50:00,120.96,121.0,120.94,121.0,8784.0,105.2036,105.2383,105.1862,105.2383,8784.0
2020-01-21 14:55:00,121.0,121.03,120.99,121.02,7034.0,105.2383,105.2644,105.2296,105.2557,7034.0
2020-01-21 15:00:00,121.03,121.12,121.02,121.11,8016.0,105.2644,105.3427,105.2557,105.334,8016.0
2020-01-21 15:05:00,121.11,121.11,121.06,121.09,6189.0,105.334,105.334,105.2905,105.3166,6189.0
2020-01-21 15:10:00,121.08,121.12,121.08,121.11,34098.0,105.3079,105.3427,105.3079,105.334,34098.0
2020-01-21 15:15:00,121.11,121.11,121.07,121.07,224302.0,105.334,105.334,105.2992,105.2992,224302.0
2020-01-21 15:20:00,121.08,121.08,121.02,121.04,24108.0,105.3079,105.3079,105.2557,105.2731,24108.0
2020-01-21 15:25:00,121.02,121.03,120.98,121.01,10165.0,105.2557,105.2644,105.2209,105.247,10165.0
2020-01-21 15:30:00,121.01,121.05,120.96,120.97,15691.0,105.247,105.2818,105.2036,105.2122,15691.0
2020-01-21 15:35:00,120.96,120.97,120.9,120.92,18995.0,105.2036,105.2122,105.1514,105.1688,18995.0
2020-01-21 15:40:00,120.92,120.94,120.88,120.93,21491.0,105.1688,105.1862,105.134,105.1775,21491.0
2020-01-21 15:45:00,120.92,120.93,120.82,120.82,11639.0,105.1688,105.1775,105.0818,105.0818,11639.0
2020-01-21 15:50:00,120.82,120.85,120.78,120.82,12873.0,105.0818,105.1079,105.047,105.0818,12873.0
2020-01-21 15:55:00,120.84,120.9,120.83,120.9,28086.0,105.0992,105.1514,105.0905,105.1514,28086.0
2020-01-22 09:30:00,121.21,121.23,121.02,121.22,92548.0,105.421,105.4384,105.2557,105.4297,92548.0
2020-01-22 09:35:00,121.23,121.27,121.2,121.25,13827.0,105.4384,105.4732,105.4123,105.4558,13827.0
2020-01-22 09:40:00,121.27,121.29,121.21,121.29,3193.0,105.4732,105.4906,105.421,105.4906,3193.0
2020-01-22 09:45:00,121.31,121.34,121.29,121.33,13328.0,105.508,105.5341,105.4906,105.5254,13328.0
2020-01-22 09:50:00,121.35,121.35,121.21,121.21,8241.0,105.5427,105.5427,105.421,105.421,8241.0
2020-01-22 09:55:00,121.21,121.25,121.21,121.23,6003.0,105.421,105.4558,105.421,105.4384,6003.0
2020-01-22 10:00:00,121.23,121.26,121.2,121.2,19952.0,105.4384,105.4645,105.4123,105.4123,19952.0
2020-01-22 10:05:00,121.18,121.22,121.14,121.2,6014.0,105.3949,105.4297,105.3601,105.4123,6014.0
2020-01-22 10:10:00,121.18,121.2,121.13,121.14,10751.0,105.3949,105.4123,105.3514,105.3601,10751.0
2020-01-22 10:15:00,121.12,121.23,121.12,121.23,4459.0,105.3427,105.4384,105.3427,105.4384,4459.0
2020-01-22 10:20:00,121.23,121.26,121.2,121.26,2772.0,105.4384,105.4645,105.4123,105.4645,2772.0
2020-01-22 10:25:00,121.26,121.27,121.23,121.25,3380.0,105.4645,105.4732,105.4384,105.4558,3380.0
2020-01-22 10:30:00,121.25,121.29,121.24,121.26,4215.0,105.4558,105.4906,105.4471,105.4645,4215.0
2020-01-22 10:35:00,121.28,121.3,121.25,121.27,12826.0,105.4819,105.4993,105.4558,105.4732,12826.0
2020-01-22 10:40:00,121.3,121.33,121.29,121.32,6765.0,105.4993,105.5254,105.4906,105.5167,6765.0
2020-01-22 10:45:00,121.33,121.35,121.25,121.27,24029.0,105.5254,105.5427,105.4558,105.4732,24029.0
2020-01-22 10:50:00,121.25,121.26,121.21,121.24,11931.0,105.4558,105.4645,105.421,105.4471,11931.0
2020-01-22 10:55:00,121.22,121.22,121.12,121.12,9051.0,105.4297,105.4297,105.3427,105.3427,9051.0
2020-01-22 11:00:00,121.08,121.12,121.07,121.12,94289.0,105.3079,105.3427,105.2992,105.3427,94289.0
2020-01-22 11:05:00,121.1,121.13,121.06,121.12,19292.0,105.3253,105.3514,105.2905,105.3427,19292.0
2020-01-22 11:10:00,121.12,121.13,121.01,121.02,8451.0,105.3427,105.3514,105.247,105.2557,8451.0
2020-01-22 11:15:00,121.01,121.06,121.0,121.05,2636.0,105.247,105.2905,105.2383,105.2818,2636.0
2020-01-22 11:20:00,121.05,121.05,121.02,121.04,7140.0,105.2818,105.2818,105.2557,105.2731,7140.0
2020-01-22 11:25:00,121.03,121.07,121.03,121.05,4445.0,105.2644,105.2992,105.2644,105.2818,4445.0
2020-01-22 11:30:00,121.04,121.1,121.04,121.09,10575.0,105.2731,105.3253,105.2731,105.3166,10575.0
2020-01-22 11:35:00,121.1,121.12,121.08,121.09,1968.0,105.3253,105.3427,105.3079,105.3166,1968.0
2020-01-22 11:40:00,121.1,121.12,121.08,121.1,3918.0,105.3253,105.3427,105.3079,105.3253,3918.0
2020-01-22 11:45:00,121.09,121.11,121.08,121.1,6529.0,105.3166,105.334,105.3079,105.3253,6529.0
2020-01-22 11:50:00,121.07,121.14,121.05,121.11,8847.0,105.2992,105.3601,105.2818,105.334,8847.0
2020-01-22 11:55:00,121.12,121.12,121.06,121.07,5095.0,105.3427,105.3427,105.2905,105.2992,5095.0
2020-01-22 12:00:00,121.08,121.08,121.02,121.03,3978.0,105.3079,105.3079,105.2557,105.2644,3978.0
2020-01-22 12:05:00,121.03,121.08,121.02,121.07,19736.0,105.2644,105.3079,105.2557,105.2992,19736.0
2020-01-22 12:10:00,121.08,121.1,121.04,121.04,3028.0,105.3079,105.3253,105.2731,105.2731,3028.0
2020-01-22 12:15:00,121.06,121.07,121.0,121.0,5892.0,105.2905,105.2992,105.2383,105.2383,5892.0
2020-01-22 12:20:00,121.0,121.01,120.95,120.98,4341.0,105.2383,105.247,105.1949,105.2209,4341.0
2020-01-22 12:25:00,121.0,121.0,120.95,121.0,30379.0,105.2383,105.2383,105.1949,105.2383,30379.0
2020-01-22 12:30:00,121.0,121.03,120.99,121.01,23401.0,105.2383,105.2644,105.2296,105.247,23401.0
2020-01-22 12:35:00,121.01,121.03,121.0,121.01,3530.0,105.247,105.2644,105.2383,105.247,3530.0
2020-01-22 12:40:00,121.02,121.06,121.01,121.05,4863.0,105.2557,105.2905,105.247,105.2818,4863.0
2020-01-22 12:45:00,121.07,121.08,121.05,121.06,4075.0,105.2992,105.3079,105.2818,105.2905,4075.0
2020-01-22 12:50:00,121.07,121.1,121.05,121.08,8563.0,105.2992,105.3253,105.2818,105.3079,8563.0
2020-01-22 12:55:00,121.07,121.1,121.07,121.09,9889.0,105.2992,105.3253,105.2992,105.3166,9889.0
2020-01-22 13:00:00,121.09,121.11,121.08,121.1,6196.0,105.3166,105.334,105.3079,105.3253,6196.0
2020-01-22 13:05:00,121.11,121.12,121.09,121.09,3267.0,105.334,105.3427,105.3166,105.3166,3267.0
2020-01-22 13:10:00,121.09,121.14,121.09,121.14,9284.0,105.3166,105.3601,105.3166,105.3601,9284.0
2020-01-22 13:15:00,121.14,121.16,121.12,121.15,8068.0,105.3601,105.3775,105.3427,105.3688,8068.0
2020-01-22 13:20:00,121.14,121.16,121.14,121.14,8419.0,105.3601,105.3775,105.3601,105.3601,8419.0
2020-01-22 13:25:00,121.15,121.16,121.14,121.14,4269.0,105.3688,105.3775,105.3601,105.3601,4269.0
2020-01-22 13:30:00,121.16,121.17,121.13,121.16,8959.0,105.3775,105.3862,105.3514,105.3775,8959.0
2020-01-22 13:35:00,121.17,121.21,121.16,121.2,5350.0,105.3862,105.421,105.3775,105.4123,5350.0
2020-01-22 13:40:00,121.21,121.21,121.16,121.16,38221.0,105.421,105.421,105.3775,105.3775,38221.0
2020-01-22 13:45:00,121.17,121.21,121.16,121.19,9044.0,105.3862,105.421,105.3775,105.4036,9044.0
2020-01-22 13:50:00,121.18,121.19,121.15,121.17,12802.0,105.3949,105.4036,105.3688,105.3862,12802.0
2020-01-22 13:55:00,121.17,121.18,121.12,121.13,16702.0,105.3862,105.3949,105.3427,105.3514,16702.0
2020-01-22 14:00:00,121.13,121.17,121.13,121.16,6605.0,105.3514,105.3862,105.3514,105.3775,6605.0
2020-01-22 14:05:00,121.17,121.19,121.17,121.17,8481.0,105.3862,105.4036,105.3862,105.3862,8481.0
2020-01-22 14:10:00,121.17,121.2,121.16,121.2,7756.0,105.3862,105.4123,105.3775,105.4123,7756.0
2020-01-22 14:15:00,121.19,121.2,121.15,121.15,6679.0,105.4036,105.4123,105.3688,105.3688,6679.0
2020-01-22 14:20:00,121.15,121.16,121.12,121.15,4421.0,105.3688,105.3775,105.3427,105.3688,4421.0
2020-01-22 14:25:00,121.16,121.17,121.14,121.16,19560.0,105.3775,105.3862,105.3601,105.3775,19560.0
2020-01-22 14:30:00,121.16,121.16,121.13,121.14,57573.0,105.3775,105.3775,105.3514,105.3601,57573.0
2020-01-22 14:35:00,121.12,121.14,121.12,121.13,20551.0,105.3427,105.3601,105.3427,105.3514,20551.0
2020-01-22 14:40:00,121.13,121.13,121.08,121.1,6214.0,105.3514,105.3514,105.3079,105.3253,6214.0
2020-01-22 14:45:00,121.1,121.13,121.09,121.12,13489.0,105.3253,105.3514,105.3166,105.3427,13489.0
2020-01-22 14:50:00,121.11,121.13,121.1,121.12,100090.0,105.334,105.3514,105.3253,105.3427,100090.0
2020-01-22 14:55:00,121.12,121.13,121.1,121.11,8521.0,105.3427,105.3514,105.3253,105.334,8521.0
2020-01-22 15:00:00,121.1,121.11,121.05,121.05,16514.0,105.3253,105.334,105.2818,105.2818,16514.0
2020-01-22 15:05:00,121.04,121.08,120.99,121.07,24580.0,105.2731,105.3079,105.2296,105.2992,24580.0
2020-01-22 15:10:00,121.06,121.07,121.02,121.02,10831.0,105.2905,105.2992,105.2557,105.2557,10831.0
2020-01-22 15:15:00,121.03,121.03,120.95,121.01,12441.0,105.2644,105.2644,105.1949,105.247,12441.0
2020-01-22 15:20:00,121.02,121.03,120.91,120.91,29188.0,105.2557,105.2644,105.1601,105.1601,29188.0
2020-01-22 15:25:00,120.93,121.0,120.92,120.97,13420.0,105.1775,105.2383,105.1688,105.2122,13420.0
2020-01-22 15:30:00,120.96,121.05,120.95,121.03,14998.0,105.2036,105.2818,105.1949,105.2644,14998.0
2020-01-22 15:35:00,121.02,121.09,121.02,121.05,13736.0,105.2557,105.3166,105.2557,105.2818,13736.0
2020-01-22 15:40:00,121.05,121.05,120.96,120.98,8390.0,105.2818,105.2818,105.2036,105.2209,8390.0
2020-01-22 15:45:00,120.96,121.09,120.95,121.05,18853.0,105.2036,105.3166,105.1949,105.2818,18853.0
2020-01-22 15:50:00,121.06,121.1,121.02,121.04,16887.0,105.2905,105.3253,105.2557,105.2731,16887.0
2020-01-22 15:55:00,121.06,121.09,121.01,121.02,29489.0,105.2905,105.3166,105.247,105.2557,29489.0
2020-01-23 09:30:00,120.67,120.67,120.3,120.3,210873.0,104.9513,104.9513,104.6295,104.6295,210873.0
2020-01-23 09:35:00,120.27,120.28,120.04,120.14,38879.0,104.6034,104.6121,104.4034,104.4904,38879.0
2020-01-23 09:40:00,120.16,120.28,120.14,120.14,11860.0,104.5078,104.6121,104.4904,104.4904,11860.0
2020-01-23 09:45:00,120.13,120.24,120.12,120.17,10953.0,104.4817,104.5773,104.473,104.5165,10953.0
2020-01-23 09:50:00,120.17,120.25,120.12,120.17,18993.0,104.5165,104.586,104.473,104.5165,18993.0
2020-01-23 09:55:00,120.2,120.32,120.18,120.32,14217.0,104.5425,104.6469,104.5252,104.6469,14217.0
2020-01-23 10:00:00,120.32,120.35,120.25,120.25,30252.0,104.6469,104.673,104.586,104.586,30252.0
2020-01-23 10:05:00,120.28,120.38,120.28,120.33,14902.0,104.6121,104.6991,104.6121,104.6556,14902.0
2020-01-23 10:10:00,120.33,120.38,120.33,120.37,17792.0,104.6556,104.6991,104.6556,104.6904,17792.0
2020-01-23 10:15:00,120.38,120.39,120.33,120.38,14860.0,104.6991,104.7078,104.6556,104.6991,14860.0
2020-01-23 10:20:00,120.39,120.39,120.28,120.29,20172.0,104.7078,104.7078,104.6121,104.6208,20172.0
2020-01-23 10:25:00,120.31,120.35,120.26,120.33,5842.0,104.6382,104.673,104.5947,104.6556,5842.0
2020-01-23 10:30:00,120.34,120.42,120.34,120.41,4920.0,104.6643,104.7339,104.6643,104.7252,4920.0
2020-01-23 10:35:00,120.43,120.45,120.38,120.42,3553.0,104.7426,104.76,104.6991,104.7339,3553.0
2020-01-23 10:40:00,120.42,120.46,120.37,120.38,2200.0,104.7339,104.7687,104.6904,104.6991,2200.0
2020-01-23 10:45:00,120.38,120.39,120.32,120.32,22697.0,104.6991,104.7078,104.6469,104.6469,22697.0
2020-01-23 10:50:00,120.35,120.4,120.31,120.33,8004.0,104.673,104.7165,104.6382,104.6556,8004.0
2020-01-23 10:55:00,120.31,120.35,120.3,120.3,2144.0,104.6382,104.673,104.6295,104.6295,2144.0
2020-01-23 11:00:00,120.35,120.38,120.25,120.29,7617.0,104.673,104.6991,104.586,104.6208,7617.0
2020-01-23 11:05:00,120.29,120.29,120.21,120.22,4631.0,104.6208,104.6208,104.5512,104.5599,4631.0
2020-01-23 11:10:00,120.21,120.24,120.16,120.19,6638.0,104.5512,104.5773,104.5078,104.5339,6638.0
2020-01-23 11:15:00,120.19,120.19,120.12,120.12,8249.0,104.5339,104.5339,104.473,104.473,8249.0
2020-01-23 11:20:00,120.12,120.16,120.09,120.09,10239.0,104.473,104.5078,104.4469,104.4469,10239.0
2020-01-23 11:25:00,120.09,120.09,120.05,120.07,3806.0,104.4469,104.4469,104.4121,104.4295,3806.0
2020-01-23 11:30:00,120.09,120.17,120.09,120.17,4143.0,104.4469,104.5165,104.4469,104.5165,4143.0
2020-01-23 11:35:00,120.18,120.27,120.18,120.27,2954.0,104.5252,104.6034,104.5252,104.6034,2954.0
2020-01-23 11:40:00,120.24,120.26,120.21,120.21,4150.0,104.5773,104.5947,104.5512,104.5512,4150.0
2020-01-23 11:45:00,120.22,120.22,120.16,120.16,3015.0,104.5599,104.5599,104.5078,104.5078,3015.0
2020-01-23 11:50:00,120.16,120.2,120.15,120.2,3715.0,104.5078,104.5425,104.4991,104.5425,3715.0
2020-01-23 11:55:00,120.23,120.27,120.22,120.27,2143.0,104.5686,104.6034,104.5599,104.6034,2143.0
2020-01-23 12:00:00,120.28,120.29,120.23,120.24,3098.0,104.6121,104.6208,104.5686,104.5773,3098.0
2020-01-23 12:05:00,120.24,120.35,120.24,120.34,10814.0,104.5773,104.673,104.5773,104.6643,10814.0
2020-01-23 12:10:00,120.33,120.41,120.33,120.41,8824.0,104.6556,104.7252,104.6556,104.7252,8824.0
2020-01-23 12:15:00,120.42,120.43,120.39,120.41,4937.0,104.7339,104.7426,104.7078,104.7252,4937.0
2020-01-23 12:20:00,120.4,120.44,120.4,120.44,9017.0,104.7165,104.7513,104.7165,104.7513,9017.0
2020-01-23 12:25:00,120.45,120.45,120.41,120.42,4200.0,104.76,104.76,104.7252,104.7339,4200.0
2020-01-23 12:30:00,120.44,120.45,120.39,120.4,5842.0,104.7513,104.76,104.7078,104.7165,5842.0
2020-01-23 12:35:00,120.42,120.42,120.35,120.36,5977.0,104.7339,104.7339,104.673,104.6817,5977.0
2020-01-23 12:40:00,120.37,120.38,120.35,120.38,7869.0,104.6904,104.6991,104.673,104.6991,7869.0
2020-01-23 12:45:00,120.37,120.41,120.37,120.41,7787.0,104.6904,104.7252,104.6904,104.7252,7787.0
2020-01-23 12:50:00,120.4,120.43,120.39,120.39,2367.0,104.7165,104.7426,104.7078,104.7078,2367.0
2020-01-23 12:55:00,120.41,120.41,120.36,120.38,3437.0,104.7252,104.7252,104.6817,104.6991,3437.0
2020-01-23 13:00:00,120.4,120.4,120.35,120.39,3488.0,104.7165,104.7165,104.673,104.7078,3488.0
2020-01-23 13:05:00,120.38,120.42,120.37,120.38,3189.0,104.6991,104.7339,104.6904,104.6991,3189.0
2020-01-23 13:10:00,120.39,120.42,120.38,120.42,6252.0,104.7078,104.7339,104.6991,104.7339,6252.0
2020-01-23 13:15:00,120.41,120.45,120.38,120.45,4962.0,104.7252,104.76,104.6991,104.76,4962.0
2020-01-23 13:20:00,120.45,120.59,120.45,120.59,4906.0,104.76,104.8817,104.76,104.8817,4906.0
2020-01-23 13:25:00,120.59,120.59,120.52,120.52,2039.0,104.8817,104.8817,104.8209,104.8209,2039.0
2020-01-23 13:30:00,120.5,120.53,120.49,120.52,1243.0,104.8035,104.8296,104.7948,104.8209,1243.0
2020-01-23 13:35:00,120.53,120.56,120.52,120.54,10883.0,104.8296,104.8557,104.8209,104.8383,10883.0
2020-01-23 13:40:00,120.54,120.64,120.54,120.63,5066.0,104.8383,104.9252,104.8383,104.9165,5066.0
2020-01-23 13:45:00,120.63,120.68,120.63,120.67,30890.0,104.9165,104.96,104.9165,104.9513,30890.0
2020-01-23 13:50:00,120.68,120.74,120.67,120.71,11353.0,104.96,105.0122,104.9513,104.9861,11353.0
2020-01-23 13:55:00,120.73,120.75,120.71,120.75,68956.0,105.0035,105.0209,104.9861,105.0209,68956.0
2020-01-23 14:00:00,120.74,120.81,120.74,120.76,10519.0,105.0122,105.0731,105.0122,105.0296,10519.0
2020-01-23 14:05:00,120.74,120.8,120.72,120.8,12600.0,105.0122,105.0644,104.9948,105.0644,12600.0
2020-01-23 14:10:00,120.8,120.81,120.76,120.79,32546.0,105.0644,105.0731,105.0296,105.0557,32546.0
2020-01-23 14:15:00,120.8,120.86,120.78,120.86,9175.0,105.0644,105.1166,105.047,105.1166,9175.0
2020-01-23 14:20:00,120.88,120.9,120.86,120.88,8411.0,105.134,105.1514,105.1166,105.134,8411.0
2020-01-23 14:25:00,120.88,120.88,120.83,120.86,6276.0,105.134,105.134,105.0905,105.1166,6276.0
2020-01-23 14:30:00,120.87,120.92,120.87,120.9,7334.0,105.1253,105.1688,105.1253,105.1514,7334.0
2020-01-23 14:35:00,120.9,120.93,120.89,120.91,4520.0,105.1514,105.1775,105.1427,105.1601,4520.0
2020-01-23 14:40:00,120.91,120.92,120.88,120.9,5256.0,105.1601,105.1688,105.134,105.1514,5256.0
2020-01-23 14:45:00,120.9,120.91,120.85,120.87,13618.0,105.1514,105.1601,105.1079,105.1253,13618.0
2020-01-23 14:50:00,120.88,120.9,120.86,120.87,4135.0,105.134,105.1514,105.1166,105.1253,4135.0
2020-01-23 14:55:00,120.88,120.94,120.88,120.93,3549.0,105.134,105.1862,105.134,105.1775,3549.0
2020-01-23 15:00:00,120.93,120.95,120.91,120.92,5118.0,105.1775,105.1949,105.1601,105.1688,5118.0
2020-01-23 15:05:00,120.91,120.94,120.86,120.94,74727.0,105.1601,105.1862,105.1166,105.1862,74727.0
2020-01-23 15:10:00,120.92,120.93,120.89,120.9,9475.0,105.1688,105.1775,105.1427,105.1514,9475.0
2020-01-23 15:15:00,120.9,120.92,120.87,120.88,4212.0,105.1514,105.1688,105.1253,105.134,4212.0
2020-01-23 15:20:00,120.89,120.94,120.89,120.91,15164.0,105.1427,105.1862,105.1427,105.1601,15164.0
2020-01-23 15:25:00,120.89,121.0,120.85,120.96,13904.0,105.1427,105.2383,105.1079,105.2036,13904.0
2020-01-23 15:30:00,120.94,121.02,120.94,120.99,8263.0,105.1862,105.2557,105.1862,105.2296,8263.0
2020-01-23 15:35:00,120.98,120.99,120.93,120.93,7471.0,105.2209,105.2296,105.1775,105.1775,7471.0
2020-01-23 15:40:00,120.93,120.93,120.86,120.89,3591.0,105.1775,105.1775,105.1166,105.1427,3591.0
2020-01-23 15:45:00,120.92,120.98,120.92,120.94,10759.0,105.1688,105.2209,105.1688,105.1862,10759.0
2020-01-23 15:50:00,120.93,120.95,120.85,120.94,20198.0,105.1775,105.1949,105.1079,105.1862,20198.0
2020-01-23 15:55:00,120.94,120.99,120.91,120.95,18475.0,105.1862,105.2296,105.1601,105.1949,18475.0
2020-01-24 09:30:00,121.12,121.12,120.85,120.85,39478.0,105.3427,105.3427,105.1079,105.1079,39478.0
2020-01-24 09:35:00,120.85,120.97,120.85,120.87,30005.0,105.1079,105.2122,105.1079,105.1253,30005.0
2020-01-24 09:40:00,120.9,120.9,120.83,120.88,6022.0,105.1514,105.1514,105.0905,105.134,6022.0
2020-01-24 09:45:00,120.85,120.85,120.78,120.8,4514.0,105.1079,105.1079,105.047,105.0644,4514.0
2020-01-24 09:50:00,120.8,120.82,120.74,120.76,6978.0,105.0644,105.0818,105.0122,105.0296,6978.0
2020-01-24 09:55:00,120.76,120.88,120.76,120.88,5682.0,105.0296,105.134,105.0296,105.134,5682.0
2020-01-24 10:00:00,120.89,120.89,120.74,120.75,16511.0,105.1427,105.1427,105.0122,105.0209,16511.0
2020-01-24 10:05:00,120.78,120.79,120.72,120.74,13764.0,105.047,105.0557,104.9948,105.0122,13764.0
2020-01-24 10:10:00,120.69,120.74,120.68,120.73,64545.0,104.9687,105.0122,104.96,105.0035,64545.0
2020-01-24 10:15:00,120.72,120.75,120.58,120.59,90809.0,104.9948,105.0209,104.873,104.8817,90809.0
2020-01-24 10:20:00,120.58,120.61,120.54,120.58,7729.0,104.873,104.8991,104.8383,104.873,7729.0
2020-01-24 10:25:00,120.55,120.56,120.5,120.5,29686.0,104.847,104.8557,104.8035,104.8035,29686.0
2020-01-24 10:30:00,120.4,120.47,120.38,120.45,14798.0,104.7165,104.7774,104.6991,104.76,14798.0
2020-01-24 10:35:00,120.42,120.49,120.4,120.48,16592.0,104.7339,104.7948,104.7165,104.7861,16592.0
2020-01-24 10:40:00,120.47,120.47,120.38,120.39,5105.0,104.7774,104.7774,104.6991,104.7078,5105.0
2020-01-24 10:45:00,120.39,120.44,120.33,120.33,5922.0,104.7078,104.7513,104.6556,104.6556,5922.0
2020-01-24 10:50:00,120.34,120.4,120.33,120.37,5544.0,104.6643,104.7165,104.6556,104.6904,5544.0
2020-01-24 10:55:00,120.42,120.48,120.42,120.47,6161.0,104.7339,104.7861,104.7339,104.7774,6161.0
2020-01-24 11:00:00,120.43,120.58,120.43,120.58,12146.0,104.7426,104.873,104.7426,104.873,12146.0
2020-01-24 11:05:00,120.56,120.6,120.55,120.59,9127.0,104.8557,104.8904,104.847,104.8817,9127.0
2020-01-24 11:10:00,120.58,120.62,120.56,120.56,2456.0,104.873,104.9078,104.8557,104.8557,2456.0
2020-01-24 11:15:00,120.55,120.57,120.29,120.38,15462.0,104.847,104.8644,104.6208,104.6991,15462.0
2020-01-24 11:20:00,120.36,120.39,120.23,120.23,12041.0,104.6817,104.7078,104.5686,104.5686,12041.0
2020-01-24 11:25:00,120.24,120.3,120.21,120.3,21005.0,104.5773,104.6295,104.5512,104.6295,21005.0
2020-01-24 11:30:00,120.3,120.31,120.17,120.25,6908.0,104.6295,104.6382,104.5165,104.586,6908.0
2020-01-24 11:35:00,120.28,120.32,120.22,120.28,17784.0,104.6121,104.6469,104.5599,104.6121,17784.0
2020-01-24 11:40:00,120.28,120.28,120.07,120.15,6201.0,104.6121,104.6121,104.4295,104.4991,6201.0
2020-01-24 11:45:00,120.15,120.21,120.13,120.18,2983.0,104.4991,104.5512,104.4817,104.5252,2983.0
2020-01-24 11:50:00,120.18,120.2,120.14,120.19,5223.0,104.5252,104.5425,104.4904,104.5339,5223.0
2020-01-24 11:55:00,120.19,120.22,120.09,120.11,13315.0,104.5339,104.5599,104.4469,104.4643,13315.0
2020-01-24 12:00:00,120.09,120.1,120.05,120.1,7386.0,104.4469,104.4556,104.4121,104.4556,7386.0
2020-01-24 12:05:00,120.12,120.12,119.99,120.02,17925.0,104.473,104.473,104.3599,104.386,17925.0
2020-01-24 12:10:00,120.0,120.03,119.95,119.96,5200.0,104.3686,104.3947,104.3251,104.3338,5200.0
2020-01-24 12:15:00,119.95,119.98,119.72,119.74,76171.0,104.3251,104.3512,104.1251,104.1425,76171.0
2020-01-24 12:20:00,119.74,119.87,119.73,119.87,2835.0,104.1425,104.2555,104.1338,104.2555,2835.0
2020-01-24 12:25:00,119.93,119.93,119.76,119.85,4546.0,104.3077,104.3077,104.1599,104.2381,4546.0
2020-01-24 12:30:00,119.87,120.0,119.83,120.0,5743.0,104.2555,104.3686,104.2207,104.3686,5743.0
2020-01-24 12:35:00,120.0,120.05,119.99,120.05,8723.0,104.3686,104.4121,104.3599,104.4121,8723.0
2020-01-24 12:40:00,120.03,120.11,120.02,120.08,29392.0,104.3947,104.4643,104.386,104.4382,29392.0
2020-01-24 12:45:00,120.03,120.06,119.96,120.04,7923.0,104.3947,104.4208,104.3338,104.4034,7923.0
2020-01-24 12:50:00,120.03,120.04,119.98,120.0,12354.0,104.3947,104.4034,104.3512,104.3686,12354.0
2020-01-24 12:55:00,120.02,120.05,119.97,120.03,97415.0,104.386,104.4121,104.3425,104.3947,97415.0
2020-01-24 13:00:00,120.02,120.02,119.87,119.87,205374.0,104.386,104.386,104.2555,104.2555,205374.0
2020-01-24 13:05:00,119.88,119.95,119.84,119.95,4658.0,104.2642,104.3251,104.2294,104.3251,4658.0
2020-01-24 13:10:00,119.94,119.95,119.83,119.83,12546.0,104.3164,104.3251,104.2207,104.2207,12546.0
2020-01-24 13:15:00,119.85,119.91,119.82,119.83,9283.0,104.2381,104.2903,104.212,104.2207,9283.0
2020-01-24 13:20:00,119.82,119.93,119.82,119.92,7934.0,104.212,104.3077,104.212,104.299,7934.0
2020-01-24 13:25:00,119.9,119.9,119.78,119.78,40272.0,104.2816,104.2816,104.1773,104.1773,40272.0
2020-01-24 13:30:00,119.77,119.77,119.69,119.71,7028.0,104.1686,104.1686,104.099,104.1164,7028.0
2020-01-24 13:35:00,119.7,119.76,119.68,119.76,16848.0,104.1077,104.1599,104.0903,104.1599,16848.0
2020-01-24 13:40:00,119.72,119.72,119.63,119.65,6462.0,104.1251,104.1251,104.0468,104.0642,6462.0
2020-01-24 13:45:00,119.71,119.75,119.58,119.58,7661.0,104.1164,104.1512,104.0033,104.0033,7661.0
2020-01-24 13:50:00,119.58,119.63,119.52,119.62,28153.0,104.0033,104.0468,103.9511,104.0381,28153.0
2020-01-24 13:55:00,119.59,119.64,119.57,119.64,5348.0,104.012,104.0555,103.9946,104.0555,5348.0
2020-01-24 14:00:00,119.64,119.66,119.48,119.5,11439.0,104.0555,104.0729,103.9163,103.9337,11439.0
2020-01-24 14:05:00,119.53,119.61,119.52,119.58,12948.0,103.9598,104.0294,103.9511,104.0033,12948.0
2020-01-24 14:10:00,119.56,119.59,119.49,119.51,11742.0,103.9859,104.012,103.925,103.9424,11742.0
2020-01-24 14:15:00,119.52,119.55,119.45,119.45,9221.0,103.9511,103.9772,103.8902,103.8902,9221.0
2020-01-24 14:20:00,119.45,119.46,119.32,119.37,30478.0,103.8902,103.8989,103.7772,103.8207,30478.0
2020-01-24 14:25:00,119.38,119.47,119.34,119.34,35541.0,103.8294,103.9076,103.7946,103.7946,35541.0
2020-01-24 14:30:00,119.38,119.51,119.38,119.5,9914.0,103.8294,103.9424,103.8294,103.9337,9914.0
2020-01-24 14:35:00,119.5,119.5,119.35,119.44,14500.0,103.9337,103.9337,103.8033,103.8815,14500.0
2020-01-24 14:40:00,119.46,119.49,119.35,119.35,10083.0,103.8989,103.925,103.8033,103.8033,10083.0
2020-01-24 14:45:00,119.37,119.38,119.29,119.37,11557.0,103.8207,103.8294,103.7511,103.8207,11557.0
2020-01-24 14:50:00,119.4,119.46,119.38,119.46,17765.0,103.8468,103.8989,103.8294,103.8989,17765.0
2020-01-24 14:55:00,119.48,119.66,119.47,119.66,10835.0,103.9163,104.0729,103.9076,104.0729,10835.0
2020-01-24 15:00:00,119.66,119.79,119.61,119.72,22456.0,104.0729,104.186,104.0294,104.1251,22456.0
2020-01-24 15:05:00,119.74,119.76,119.68,119.74,13302.0,104.1425,104.1599,104.0903,104.1425,13302.0
2020-01-24 15:10:00,119.76,119.77,119.69,119.74,53356.0,104.1599,104.1686,104.099,104.1425,53356.0
2020-01-24 15:15:00,119.73,119.83,119.73,119.82,6815.0,104.1338,104.2207,104.1338,104.212,6815.0
2020-01-24 15:20:00,119.84,119.89,119.8,119.82,12195.0,104.2294,104.2729,104.1947,104.212,12195.0
2020-01-24 15:25:00,119.84,119.86,119.82,119.85,10306.0,104.2294,104.2468,104.212,104.2381,10306.0
2020-01-24 15:30:00,119.78,119.78,119.58,119.61,12400.0,104.1773,104.1773,104.0033,104.0294,12400.0
2020-01-24 15:35:00,119.6,119.75,119.56,119.57,14512.0,104.0207,104.1512,103.9859,103.9946,14512.0
2020-01-24 15:40:00,119.54,119.58,119.46,119.54,23801.0,103.9685,104.0033,103.8989,103.9685,23801.0
2020-01-24 15:45:00,119.55,119.69,119.53,119.69,18718.0,103.9772,104.099,103.9598,104.099,18718.0
2020-01-24 15:50:00,119.68,119.85,119.6,119.85,23315.0,104.0903,104.2381,104.0207,104.2381,23315.0
2020-01-24 15:55:00,119.88,119.88,119.77,119.81,24413.0,104.2642,104.2642,104.1686,104.2034,24413.0
2020-01-27 09:30:00,118.18,118.45,118.0,118.33,149190.0,102.7857,103.0205,102.6291,102.9161,149190.0
2020-01-27 09:35:00,118.29,118.4,118.23,118.33,39361.0,102.8813,102.977,102.8292,102.9161,39361.0
2020-01-27 09:40:00,118.33,118.37,118.22,118.37,8154.0,102.9161,102.9509,102.8205,102.9509,8154.0
2020-01-27 09:45:00,118.38,118.5,118.38,118.48,21341.0,102.9596,103.064,102.9596,103.0466,21341.0
2020-01-27 09:50:00,118.48,118.57,118.43,118.49,21322.0,103.0466,103.1249,103.0031,103.0553,21322.0
2020-01-27 09:55:00,118.49,118.49,118.39,118.49,13129.0,103.0553,103.0553,102.9683,103.0553,13129.0
2020-01-27 10:00:00,118.48,118.5,118.3,118.3,52893.0,103.0466,103.064,102.89,102.89,52893.0
2020-01-27 10:05:00,118.27,118.32,118.22,118.32,24139.0,102.864,102.9074,102.8205,102.9074,24139.0
2020-01-27 10:10:00,118.34,118.36,118.29,118.35,29004.0,102.9248,102.9422,102.8813,102.9335,29004.0
2020-01-27 10:15:00,118.33,118.39,118.18,118.18,37554.0,102.9161,102.9683,102.7857,102.7857,37554.0
2020-01-27 10:20:00,118.19,118.29,118.17,118.25,12342.0,102.7944,102.8813,102.777,102.8466,12342.0
2020-01-27 10:25:00,118.27,118.51,118.25,118.49,15842.0,102.864,103.0727,102.8466,103.0553,15842.0
2020-01-27 10:30:00,118.51,118.52,118.34,118.34,43004.0,103.0727,103.0814,102.9248,102.9248,43004.0
2020-01-27 10:35:00,118.38,118.46,118.34,118.41,28188.0,102.9596,103.0292,102.9248,102.9857,28188.0
2020-01-27 10:40:00,118.42,118.42,118.3,118.3,22087.0,102.9944,102.9944,102.89,102.89,22087.0
2020-01-27 10:45:00,118.31,118.31,118.23,118.26,8506.0,102.8987,102.8987,102.8292,102.8553,8506.0
2020-01-27 10:50:00,118.24,118.29,118.15,118.15,9865.0,102.8379,102.8813,102.7596,102.7596,9865.0
2020-01-27 10:55:00,118.13,118.29,118.13,118.29,6093.0,102.7422,102.8813,102.7422,102.8813,6093.0
2020-01-27 11:00:00,118.26,118.36,118.26,118.36,6870.0,102.8553,102.9422,102.8553,102.9422,6870.0
2020-01-27 11:05:00,118.36,118.38,118.32,118.32,8807.0,102.9422,102.9596,102.9074,102.9074,8807.0
2020-01-27 11:10:00,118.29,118.29,118.19,118.19,31986.0,102.8813,102.8813,102.7944,102.7944,31986.0
2020-01-27 11:15:00,118.18,118.19,118.13,118.16,8362.0,102.7857,102.7944,102.7422,102.7683,8362.0
2020-01-27 11:20:00,118.13,118.28,118.12,118.25,10456.0,102.7422,102.8727,102.7335,102.8466,10456.0
2020-01-27 11:25:00,118.23,118.31,118.19,118.3,8842.0,102.8292,102.8987,102.7944,102.89,8842.0
2020-01-27 11:30:00,118.24,118.32,118.17,118.19,5963.0,102.8379,102.9074,102.777,102.7944,5963.0
2020-01-27 11:35:00,118.24,118.38,118.22,118.36,19127.0,102.8379,102.9596,102.8205,102.9422,19127.0
2020-01-27 11:40:00,118.37,118.42,118.32,118.42,10428.0,102.9509,102.9944,102.9074,102.9944,10428.0
2020-01-27 11:45:00,118.41,118.41,118.35,118.35,12772.0,102.9857,102.9857,102.9335,102.9335,12772.0
2020-01-27 11:50:00,118.36,118.41,118.31,118.37,2385.0,102.9422,102.9857,102.8987,102.9509,2385.0
2020-01-27 11:55:00,118.36,118.44,118.34,118.37,3990.0,102.9422,103.0118,102.9248,102.9509,3990.0
2020-01-27 12:00:00,118.34,118.41,118.32,118.35,6786.0,102.9248,102.9857,102.9074,102.9335,6786.0
2020-01-27 12:05:00,118.36,118.49,118.35,118.47,15116.0,102.9422,103.0553,102.9335,103.0379,15116.0
2020-01-27 12:10:00,118.49,118.52,118.47,118.47,9804.0,103.0553,103.0814,103.0379,103.0379,9804.0
2020-01-27 12:15:00,118.46,118.56,118.46,118.54,5720.0,103.0292,103.1162,103.0292,103.0988,5720.0
2020-01-27 12:20:00,118.55,118.64,118.53,118.53,5312.0,103.1075,103.1858,103.0901,103.0901,5312.0
2020-01-27 12:25:00,118.53,118.58,118.5,118.56,4803.0,103.0901,103.1336,103.064,103.1162,4803.0
2020-01-27 12:30:00,118.53,118.59,118.53,118.57,5475.0,103.0901,103.1423,103.0901,103.1249,5475.0
2020-01-27 12:35:00,118.58,118.59,118.55,118.57,50620.0,103.1336,103.1423,103.1075,103.1249,50620.0
2020-01-27 12:40:00,118.59,118.64,118.59,118.64,2723.0,103.1423,103.1858,103.1423,103.1858,2723.0
2020-01-27 12:45:00,118.61,118.66,118.61,118.63,5562.0,103.1597,103.2032,103.1597,103.1771,5562.0
2020-01-27 12:50:00,118.63,118.65,118.52,118.52,8405.0,103.1771,103.1945,103.0814,103.0814,8405.0
2020-01-27 12:55:00,118.53,118.53,118.46,118.53,8160.0,103.0901,103.0901,103.0292,103.0901,8160.0
2020-01-27 13:00:00,118.53,118.62,118.51,118.62,26760.0,103.0901,103.1684,103.0727,103.1684,26760.0
2020-01-27 13:05:00,118.62,118.62,118.5,118.51,12420.0,103.1684,103.1684,103.064,103.0727,12420.0
2020-01-27 13:10:00,118.49,118.51,118.47,118.5,5483.0,103.0553,103.0727,103.0379,103.064,5483.0
2020-01-27 13:15:00,118.48,118.58,118.48,118.58,10675.0,103.0466,103.1336,103.0466,103.1336,10675.0
2020-01-27 13:20:00,118.58,118.64,118.53,118.56,8623.0,103.1336,103.1858,103.0901,103.1162,8623.0
2020-01-27 13:25:00,118.58,118.61,118.56,118.61,5733.0,103.1336,103.1597,103.1162,103.1597,5733.0
2020-01-27 13:30:00,118.59,118.64,118.58,118.6,13578.0,103.1423,103.1858,103.1336,103.151,13578.0
2020-01-27 13:35:00,118.61,118.66,118.6,118.66,65781.0,103.1597,103.2032,103.151,103.2032,65781.0
2020-01-27 13:40:00,118.65,118.66,118.6,118.61,8747.0,103.1945,103.2032,103.151,103.1597,8747.0
2020-01-27 13:45:00,118.59,118.63,118.54,118.56,88273.0,103.1423,103.1771,103.0988,103.1162,88273.0
2020-01-27 13:50:00,118.57,118.58,118.45,118.46,20535.0,103.1249,103.1336,103.0205,103.0292,20535.0
2020-01-27 13:55:00,118.49,118.53,118.45,118.47,17824.0,103.0553,103.0901,103.0205,103.0379,17824.0
2020-01-27 14:00:00,118.48,118.48,118.35,118.4,23028.0,103.0466,103.0466,102.9335,102.977,23028.0
2020-01-27 14:05:00,118.39,118.45,118.37,118.45,8098.0,102.9683,103.0205,102.9509,103.0205,8098.0
2020-01-27 14:10:00,118.46,118.54,118.43,118.5,9179.0,103.0292,103.0988,103.0031,103.064,9179.0
2020-01-27 14:15:00,118.51,118.57,118.49,118.55,10073.0,103.0727,103.1249,103.0553,103.1075,10073.0
2020-01-27 14:20:00,118.53,118.54,118.43,118.46,2181.0,103.0901,103.0988,103.0031,103.0292,2181.0
2020-01-27 14:25:00,118.46,118.57,118.46,118.57,19692.0,103.0292,103.1249,103.0292,103.1249,19692.0
2020-01-27 14:30:00,118.58,118.6,118.49,118.54,4737.0,103.1336,103.151,103.0553,103.0988,4737.0
2020-01-27 14:35:00,118.53,118.57,118.49,118.57,12717.0,103.0901,103.1249,103.0553,103.1249,12717.0
2020-01-27 14:40:00,118.57,118.58,118.52,118.54,10334.0,103.1249,103.1336,103.0814,103.0988,10334.0
2020-01-27 14:45:00,118.51,118.53,118.41,118.42,11609.0,103.0727,103.0901,102.9857,102.9944,11609.0
2020-01-27 14:50:00,118.39,118.44,118.32,118.36,23815.0,102.9683,103.0118,102.9074,102.9422,23815.0
2020-01-27 14:55:00,118.35,118.4,118.33,118.4,25726.0,102.9335,102.977,102.9161,102.977,25726.0
2020-01-27 15:00:00,118.39,118.45,118.36,118.4,17988.0,102.9683,103.0205,102.9422,102.977,17988.0
2020-01-27 15:05:00,118.4,118.46,118.39,118.4,10720.0,102.977,103.0292,102.9683,102.977,10720.0
2020-01-27 15:10:00,118.39,118.4,118.3,118.37,19406.0,102.9683,102.977,102.89,102.9509,19406.0
2020-01-27 15:15:00,118.39,118.5,118.39,118.5,11254.0,102.9683,103.064,102.9683,103.064,11254.0
2020-01-27 15:20:00,118.49,118.53,118.46,118.48,54988.0,103.0553,103.0901,103.0292,103.0466,54988.0
2020-01-27 15:25:00,118.47,118.49,118.43,118.46,17990.0,103.0379,103.0553,103.0031,103.0292,17990.0
2020-01-27 15:30:00,118.42,118.42,118.29,118.31,18400.0,102.9944,102.9944,102.8813,102.8987,18400.0
2020-01-27 15:35:00,118.29,118.33,118.25,118.33,20225.0,102.8813,102.9161,102.8466,102.9161,20225.0
2020-01-27 15:40:00,118.32,118.35,118.29,118.33,11353.0,102.9074,102.9335,102.8813,102.9161,11353.0
2020-01-27 15:45:00,118.34,118.39,118.22,118.24,34099.0,102.9248,102.9683,102.8205,102.8379,34099.0
2020-01-27 15:50:00,118.18,118.25,118.14,118.23,26864.0,102.7857,102.8466,102.7509,102.8292,26864.0
2020-01-27 15:55:00,118.21,118.27,118.13,118.13,17733.0,102.8118,102.864,102.7422,102.7422,17733.0
2020-01-28 09:30:00,118.51,118.89,118.5,118.59,75146.0,103.0727,103.4032,103.064,103.1423,75146.0
2020-01-28 09:35:00,118.58,118.6,118.51,118.51,48615.0,103.1336,103.151,103.0727,103.0727,48615.0
2020-01-28 09:40:00,118.54,118.54,118.44,118.54,6871.0,103.0988,103.0988,103.0118,103.0988,6871.0
2020-01-28 09:45:00,118.55,118.55,118.44,118.54,16340.0,103.1075,103.1075,103.0118,103.0988,16340.0
2020-01-28 09:50:00,118.55,118.67,118.52,118.63,11329.0,103.1075,103.2118,103.0814,103.1771,11329.0
2020-01-28 09:55:00,118.64,118.66,118.6,118.65,4429.0,103.1858,103.2032,103.151,103.1945,4429.0
2020-01-28 10:00:00,118.65,118.81,118.65,118.71,25805.0,103.1945,103.3336,103.1945,103.2466,25805.0
2020-01-28 10:05:00,118.74,118.92,118.74,118.91,9804.0,103.2727,103.4293,103.2727,103.4206,9804.0
2020-01-28 10:10:00,118.92,119.05,118.91,119.05,24403.0,103.4293,103.5424,103.4206,103.5424,24403.0
2020-01-28 10:15:00,119.07,119.07,119.01,119.02,6083.0,103.5597,103.5597,103.5076,103.5163,6083.0
2020-01-28 10:20:00,119.01,119.1,118.99,119.09,9528.0,103.5076,103.5858,103.4902,103.5771,9528.0
2020-01-28 10:25:00,119.1,119.18,119.09,119.11,7948.0,103.5858,103.6554,103.5771,103.5945,7948.0
2020-01-28 10:30:00,119.08,119.11,119.03,119.08,50247.0,103.5684,103.5945,103.525,103.5684,50247.0
2020-01-28 10:35:00,119.09,119.12,119.06,119.09,8952.0,103.5771,103.6032,103.551,103.5771,8952.0
2020-01-28 10:40:00,119.13,119.19,119.12,119.19,18545.0,103.6119,103.6641,103.6032,103.6641,18545.0
2020-01-28 10:45:00,119.2,119.21,119.1,119.1,2513.0,103.6728,103.6815,103.5858,103.5858,2513.0
2020-01-28 10:50:00,119.09,119.2,119.08,119.14,13042.0,103.5771,103.6728,103.5684,103.6206,13042.0
2020-01-28 10:55:00,119.15,119.15,119.09,119.14,5631.0,103.6293,103.6293,103.5771,103.6206,5631.0
2020-01-28 11:00:00,119.16,119.19,119.02,119.02,11899.0,103.638,103.6641,103.5163,103.5163,11899.0
2020-01-28 11:05:00,119.04,119.07,119.0,119.01,10177.0,103.5337,103.5597,103.4989,103.5076,10177.0
2020-01-28 11:10:00,119.03,119.07,119.01,119.07,6539.0,103.525,103.5597,103.5076,103.5597,6539.0
2020-01-28 11:15:00,118.99,119.09,118.99,119.08,3056.0,103.4902,103.5771,103.4902,103.5684,3056.0
2020-01-28 11:20:00,119.07,119.09,119.02,119.08,22151.0,103.5597,103.5771,103.5163,103.5684,22151.0
2020-01-28 11:25:00,119.11,119.16,119.08,119.14,51518.0,103.5945,103.638,103.5684,103.6206,51518.0
2020-01-28 11:30:00,119.13,119.17,119.11,119.12,18553.0,103.6119,103.6467,103.5945,103.6032,18553.0
2020-01-28 11:35:00,119.13,119.14,119.09,119.11,19951.0,103.6119,103.6206,103.5771,103.5945,19951.0
2020-01-28 11:40:00,119.1,119.13,119.08,119.11,10401.0,103.5858,103.6119,103.5684,103.5945,10401.0
2020-01-28 11:45:00,119.12,119.12,119.02,119.05,20034.0,103.6032,103.6032,103.5163,103.5424,20034.0
2020-01-28 11:50:00,119.05,119.14,119.05,119.14,16594.0,103.5424,103.6206,103.5424,103.6206,16594.0
2020-01-28 11:55:00,119.13,119.2,119.13,119.19,21109.0,103.6119,103.6728,103.6119,103.6641,21109.0
2020-01-28 12:00:00,119.2,119.2,119.13,119.14,20368.0,103.6728,103.6728,103.6119,103.6206,20368.0
2020-01-28 12:05:00,119.15,119.15,119.11,119.12,11309.0,103.6293,103.6293,103.5945,103.6032,11309.0
2020-01-28 12:10:00,119.14,119.18,119.11,119.17,8035.0,103.6206,103.6554,103.5945,103.6467,8035.0
2020-01-28 12:15:00,119.16,119.23,119.15,119.23,8446.0,103.638,103.6989,103.6293,103.6989,8446.0
2020-01-28 12:20:00,119.24,119.26,119.21,119.26,19708.0,103.7076,103.725,103.6815,103.725,19708.0
2020-01-28 12:25:00,119.26,119.27,119.22,119.23,16016.0,103.725,103.7337,103.6902,103.6989,16016.0
2020-01-28 12:30:00,119.24,119.25,119.2,119.21,7439.0,103.7076,103.7163,103.6728,103.6815,7439.0
2020-01-28 12:35:00,119.21,119.21,119.14,119.14,9267.0,103.6815,103.6815,103.6206,103.6206,9267.0
2020-01-28 12:40:00,119.14,119.16,119.09,119.14,14642.0,103.6206,103.638,103.5771,103.6206,14642.0
2020-01-28 12:45:00,119.19,119.19,119.16,119.19,5537.0,103.6641,103.6641,103.638,103.6641,5537.0
2020-01-28 12:50:00,119.18,119.19,119.14,119.15,6787.0,103.6554,103.6641,103.6206,103.6293,6787.0
2020-01-28 12:55:00,119.16,119.17,119.14,119.15,4941.0,103.638,103.6467,103.6206,103.6293,4941.0
2020-01-28 13:00:00,119.15,119.15,119.04,119.05,15958.0,103.6293,103.6293,103.5337,103.5424,15958.0
2020-01-28 13:05:00,119.04,119.05,119.01,119.02,9712.0,103.5337,103.5424,103.5076,103.5163,9712.0
2020-01-28 13:10:00,119.02,119.05,119.0,119.05,22731.0,103.5163,103.5424,103.4989,103.5424,22731.0
2020-01-28 13:15:00,119.05,119.06,119.01,119.03,16644.0,103.5424,103.551,103.5076,103.525,16644.0
2020-01-28 13:20:00,119.02,119.06,118.99,119.05,17670.0,103.5163,103.551,103.4902,103.5424,17670.0
2020-01-28 13:25:00,119.05,119.07,119.02,119.02,9423.0,103.5424,103.5597,103.5163,103.5163,9423.0
2020-01-28 13:30:00,119.04,119.05,118.97,118.98,12758.0,103.5337,103.5424,103.4728,103.4815,12758.0
2020-01-28 13:35:00,118.99,118.99,118.94,118.94,5697.0,103.4902,103.4902,103.4467,103.4467,5697.0
2020-01-28 13:40:00,118.95,119.02,118.95,119.01,9432.0,103.4554,103.5163,103.4554,103.5076,9432.0
2020-01-28 13:45:00,119.02,119.05,119.01,119.04,32707.0,103.5163,103.5424,103.5076,103.5337,32707.0
2020-01-28 13:50:00,119.05,119.06,119.03,119.05,1501.0,103.5424,103.551,103.525,103.5424,1501.0
2020-01-28 13:55:00,119.05,119.08,119.04,119.07,8697.0,103.5424,103.5684,103.5337,103.5597,8697.0
2020-01-28 14:00:00,119.09,119.12,119.09,119.11,6137.0,103.5771,103.6032,103.5771,103.5945,6137.0
2020-01-28 14:05:00,119.12,119.12,119.09,119.12,8155.0,103.6032,103.6032,103.5771,103.6032,8155.0
2020-01-28 14:10:00,119.11,119.24,119.1,119.23,4834.0,103.5945,103.7076,103.5858,103.6989,4834.0
2020-01-28 14:15:00,119.23,119.24,119.19,119.21,13184.0,103.6989,103.7076,103.6641,103.6815,13184.0
2020-01-28 14:20:00,119.22,119.23,119.18,119.19,6510.0,103.6902,103.6989,103.6554,103.6641,6510.0
2020-01-28 14:25:00,119.2,119.21,119.17,119.18,18116.0,103.6728,103.6815,103.6467,103.6554,18116.0
2020-01-28 14:30:00,119.17,119.22,119.16,119.22,7190.0,103.6467,103.6902,103.638,103.6902,7190.0
2020-01-28 14:35:00,119.25,119.31,119.24,119.27,16330.0,103.7163,103.7685,103.7076,103.7337,16330.0
2020-01-28 14:40:00,119.3,119.35,119.3,119.34,11097.0,103.7598,103.8033,103.7598,103.7946,11097.0
2020-01-28 14:45:00,119.36,119.36,119.28,119.28,4654.0,103.812,103.812,103.7424,103.7424,4654.0
2020-01-28 14:50:00,119.26,119.28,119.21,119.21,5574.0,103.725,103.7424,103.6815,103.6815,5574.0
2020-01-28 14:55:00,119.23,119.26,119.18,119.18,6082.0,103.6989,103.725,103.6554,103.6554,6082.0
2020-01-28 15:00:00,119.2,119.2,119.1,119.1,13222.0,103.6728,103.6728,103.5858,103.5858,13222.0
2020-01-28 15:05:00,119.11,119.14,119.07,119.09,10546.0,103.5945,103.6206,103.5597,103.5771,10546.0
2020-01-28 15:10:00,119.09,119.12,119.07,119.12,14111.0,103.5771,103.6032,103.5597,103.6032,14111.0
2020-01-28 15:15:00,119.1,119.14,119.07,119.13,5285.0,103.5858,103.6206,103.5597,103.6119,5285.0
2020-01-28 15:20:00,119.14,119.22,119.13,119.2,5122.0,103.6206,103.6902,103.6119,103.6728,5122.0
2020-01-28 15:25:00,119.2,119.24,119.2,119.24,5640.0,103.6728,103.7076,103.6728,103.7076,5640.0
2020-01-28 15:30:00,119.23,119.25,119.18,119.22,17448.0,103.6989,103.7163,103.6554,103.6902,17448.0
2020-01-28 15:35:00,119.22,119.23,119.06,119.07,16819.0,103.6902,103.6989,103.551,103.5597,16819.0
2020-01-28 15:40:00,119.07,119.11,119.06,119.11,12026.0,103.5597,103.5945,103.551,103.5945,12026.0
2020-01-28 15:45:00,119.13,119.16,119.08,119.13,21541.0,103.6119,103.638,103.5684,103.6119,21541.0
2020-01-28 15:50:00,119.13,119.15,119.01,119.02,18437.0,103.6119,103.6293,103.5076,103.5163,18437.0
2020-01-28 15:55:00,119.03,119.12,118.91,118.96,15017.0,103.525,103.6032,103.4206,103.4641,15017.0
2020-01-29 09:30:00,119.29,119.4,119.18,119.24,108251.0,103.7511,103.8468,103.6554,103.7076,108251.0
2020-01-29 09:35:00,119.23,119.26,119.16,119.19,6986.0,103.6989,103.725,103.638,103.6641,6986.0
2020-01-29 09:40:00,119.24,119.26,119.21,119.23,3346.0,103.7076,103.725,103.6815,103.6989,3346.0
2020-01-29 09:45:00,119.21,119.23,119.12,119.12,13540.0,103.6815,103.6989,103.6032,103.6032,13540.0
2020-01-29 09:50:00,119.1,119.2,119.1,119.1,10967.0,103.5858,103.6728,103.5858,103.5858,10967.0
2020-01-29 09:55:00,119.07,119.07,118.96,118.98,6667.0,103.5597,103.5597,103.4641,103.4815,6667.0
2020-01-29 10:00:00,118.94,118.94,118.76,118.77,23575.0,103.4467,103.4467,103.2901,103.2988,23575.0
2020-01-29 10:05:00,118.81,118.83,118.76,118.82,7306.0,103.3336,103.351,103.2901,103.3423,7306.0
2020-01-29 10:10:00,118.79,118.83,118.73,118.77,8868.0,103.3162,103.351,103.264,103.2988,8868.0
2020-01-29 10:15:00,118.74,118.89,118.74,118.8,25519.0,103.2727,103.4032,103.2727,103.3249,25519.0
2020-01-29 10:20:00,118.85,118.9,118.85,118.85,5120.0,103.3684,103.4119,103.3684,103.3684,5120.0
2020-01-29 10:25:00,118.88,119.01,118.88,119.01,2253.0,103.3945,103.5076,103.3945,103.5076,2253.0
2020-01-29 10:30:00,118.96,119.01,118.94,118.94,6936.0,103.4641,103.5076,103.4467,103.4467,6936.0
2020-01-29 10:35:00,118.95,119.04,118.93,119.03,7533.0,103.4554,103.5337,103.438,103.525,7533.0
2020-01-29 10:40:00,119.04,119.05,118.99,118.99,4930.0,103.5337,103.5424,103.4902,103.4902,4930.0
2020-01-29 10:45:00,118.99,119.07,118.99,119.06,9421.0,103.4902,103.5597,103.4902,103.551,9421.0
2020-01-29 10:50:00,119.09,119.2,119.07,119.19,5830.0,103.5771,103.6728,103.5597,103.6641,5830.0
2020-01-29 10:55:00,119.2,119.21,119.13,119.17,8296.0,103.6728,103.6815,103.6119,103.6467,8296.0
2020-01-29 11:00:00,119.16,119.21,119.15,119.19,22862.0,103.638,103.6815,103.6293,103.6641,22862.0
2020-01-29 11:05:00,119.2,119.22,119.13,119.17,2336.0,103.6728,103.6902,103.6119,103.6467,2336.0
2020-01-29 11:10:00,119.16,119.2,119.08,119.18,8455.0,103.638,103.6728,103.5684,103.6554,8455.0
2020-01-29 11:15:00,119.15,119.18,119.1,119.11,5841.0,103.6293,103.6554,103.5858,103.5945,5841.0
2020-01-29 11:20:00,119.09,119.17,119.08,119.14,3202.0,103.5771,103.6467,103.5684,103.6206,3202.0
2020-01-29 11:25:00,119.19,119.2,119.14,119.18,3150.0,103.6641,103.6728,103.6206,103.6554,3150.0
2020-01-29 11:30:00,119.18,119.2,119.13,119.13,1780.0,103.6554,103.6728,103.6119,103.6119,1780.0
2020-01-29 11:35:00,119.07,119.11,119.05,119.07,2273.0,103.5597,103.5945,103.5424,103.5597,2273.0
2020-01-29 11:40:00,119.09,119.1,119.03,119.04,1349.0,103.5771,103.5858,103.525,103.5337,1349.0
2020-01-29 11:45:00,119.06,119.12,119.04,119.1,6734.0,103.551,103.6032,103.5337,103.5858,6734.0
2020-01-29 11:50:00,119.07,119.09,119.07,119.08,1333.0,103.5597,103.5771,103.5597,103.5684,1333.0
2020-01-29 11:55:00,119.09,119.13,119.09,119.11,5604.0,103.5771,103.6119,103.5771,103.5945,5604.0
2020-01-29 12:00:00,119.1,119.1,119.07,119.1,20848.0,103.5858,103.5858,103.5597,103.5858,20848.0
2020-01-29 12:05:00,119.07,119.09,119.07,119.07,2017.0,103.5597,103.5771,103.5597,103.5597,2017.0
2020-01-29 12:10:00,119.05,119.07,119.03,119.07,3912.0,103.5424,103.5597,103.525,103.5597,3912.0
2020-01-29 12:15:00,119.08,119.08,119.04,119.08,6011.0,103.5684,103.5684,103.5337,103.5684,6011.0
2020-01-29 12:20:00,119.06,119.09,119.05,119.06,5432.0,103.551,103.5771,103.5424,103.551,5432.0
2020-01-29 12:25:00,119.06,119.07,119.03,119.05,4482.0,103.551,103.5597,103.525,103.5424,4482.0
2020-01-29 12:30:00,119.05,119.06,119.0,119.0,6813.0,103.5424,103.551,103.4989,103.4989,6813.0
2020-01-29 12:35:00,119.01,119.01,118.99,119.01,3164.0,103.5076,103.5076,103.4902,103.5076,3164.0
2020-01-29 12:40:00,118.99,118.99,118.96,118.98,1941.0,103.4902,103.4902,103.4641,103.4815,1941.0
2020-01-29 12:45:00,119.0,119.0,118.97,118.99,5205.0,103.4989,103.4989,103.4728,103.4902,5205.0
2020-01-29 12:50:00,119.0,119.02,118.98,119.0,2484.0,103.4989,103.5163,103.4815,103.4989,2484.0
2020-01-29 12:55:00,119.0,119.0,118.97,118.98,2360.0,103.4989,103.4989,103.4728,103.4815,2360.0
2020-01-29 13:00:00,118.98,119.01,118.98,119.01,8231.0,103.4815,103.5076,103.4815,103.5076,8231.0
2020-01-29 13:05:00,119.01,119.01,118.95,118.95,10314.0,103.5076,103.5076,103.4554,103.4554,10314.0
2020-01-29 13:10:00,118.96,118.99,118.95,118.99,9371.0,103.4641,103.4902,103.4554,103.4902,9371.0
2020-01-29 13:15:00,118.98,119.03,118.98,119.03,2165.0,103.4815,103.525,103.4815,103.525,2165.0
2020-01-29 13:20:00,119.04,119.04,119.0,119.01,27284.0,103.5337,103.5337,103.4989,103.5076,27284.0
2020-01-29 13:25:00,119.02,119.06,119.0,119.06,7198.0,103.5163,103.551,103.4989,103.551,7198.0
2020-01-29 13:30:00,119.06,119.09,119.05,119.09,8301.0,103.551,103.5771,103.5424,103.5771,8301.0
2020-01-29 13:35:00,119.08,119.09,119.05,119.07,7499.0,103.5684,103.5771,103.5424,103.5597,7499.0
2020-01-29 13:40:00,119.05,119.06,119.02,119.04,28879.0,103.5424,103.551,103.5163,103.5337,28879.0
2020-01-29 13:45:00,119.04,119.06,119.02,119.05,10511.0,103.5337,103.551,103.5163,103.5424,10511.0
2020-01-29 13:50:00,119.04,119.04,119.01,119.01,21220.0,103.5337,103.5337,103.5076,103.5076,21220.0
2020-01-29 13:55:00,119.01,119.07,118.99,119.07,11270.0,103.5076,103.5597,103.4902,103.5597,11270.0
2020-01-29 14:00:00,119.05,119.18,118.99,119.17,12736.0,103.5424,103.6554,103.4902,103.6467,12736.0
2020-01-29 14:05:00,119.16,119.17,119.08,119.09,11598.0,103.638,103.6467,103.5684,103.5771,11598.0
2020-01-29 14:10:00,119.08,119.1,119.05,119.07,2287.0,103.5684,103.5858,103.5424,103.5597,2287.0
2020-01-29 14:15:00,119.04,119.07,119.01,119.04,6388.0,103.5337,103.5597,103.5076,103.5337,6388.0
2020-01-29 14:20:00,119.05,119.08,118.99,119.01,21314.0,103.5424,103.5684,103.4902,103.5076,21314.0
2020-01-29 14:25:00,118.98,119.02,118.95,119.01,5880.0,103.4815,103.5163,103.4554,103.5076,5880.0
2020-01-29 14:30:00,119.03,119.03,118.98,118.99,18093.0,103.525,103.525,103.4815,103.4902,18093.0
2020-01-29 14:35:00,118.95,119.01,118.94,119.01,6077.0,103.4554,103.5076,103.4467,103.5076,6077.0
2020-01-29 14:40:00,119.0,119.0,118.9,118.91,39297.0,103.4989,103.4989,103.4119,103.4206,39297.0
2020-01-29 14:45:00,118.92,118.93,118.87,118.92,13246.0,103.4293,103.438,103.3858,103.4293,13246.0
2020-01-29 14:50:00,118.91,118.93,118.84,118.88,11197.0,103.4206,103.438,103.3597,103.3945,11197.0
2020-01-29 14:55:00,118.85,118.88,118.83,118.83,10665.0,103.3684,103.3945,103.351,103.351,10665.0
2020-01-29 15:00:00,118.85,118.86,118.65,118.72,23896.0,103.3684,103.3771,103.1945,103.2553,23896.0
2020-01-29 15:05:00,118.73,118.78,118.69,118.77,8975.0,103.264,103.3075,103.2292,103.2988,8975.0
2020-01-29 15:10:00,118.77,118.78,118.59,118.62,17095.0,103.2988,103.3075,103.1423,103.1684,17095.0
2020-01-29 15:15:00,118.59,118.65,118.55,118.62,16576.0,103.1423,103.1945,103.1075,103.1684,16576.0
2020-01-29 15:20:00,118.6,118.61,118.46,118.57,8448.0,103.151,103.1597,103.0292,103.1249,8448.0
2020-01-29 15:25:00,118.56,118.71,118.55,118.71,7796.0,103.1162,103.2466,103.1075,103.2466,7796.0
2020-01-29 15:30:00,118.7,118.77,118.65,118.75,12644.0,103.2379,103.2988,103.1945,103.2814,12644.0
2020-01-29 15:35:00,118.74,118.77,118.67,118.68,7723.0,103.2727,103.2988,103.2118,103.2205,7723.0
2020-01-29 15:40:00,118.65,118.65,118.57,118.64,18745.0,103.1945,103.1945,103.1249,103.1858,18745.0
2020-01-29 15:45:00,118.61,118.66,118.58,118.62,17770.0,103.1597,103.2032,103.1336,103.1684,17770.0
2020-01-29 15:50:00,118.6,118.64,118.51,118.52,25946.0,103.151,103.1858,103.0727,103.0814,25946.0
2020-01-29 15:55:00,118.52,118.56,118.45,118.45,19777.0,103.0814,103.1162,103.0205,103.0205,19777.0
2020-01-30 09:30:00,117.71,117.96,117.6,117.96,81360.0,102.3769,102.5943,102.2812,102.5943,81360.0
2020-01-30 09:35:00,117.93,118.11,117.92,118.02,21816.0,102.5682,102.7248,102.5595,102.6465,21816.0
2020-01-30 09:40:00,118.03,118.04,117.9,117.95,69966.0,102.6552,102.6639,102.5422,102.5856,69966.0
2020-01-30 09:45:00,118.03,118.15,117.98,118.05,6836.0,102.6552,102.7596,102.6117,102.6726,6836.0
2020-01-30 09:50:00,118.02,118.04,117.9,117.92,5352.0,102.6465,102.6639,102.5422,102.5595,5352.0
2020-01-30 09:55:00,117.96,117.97,117.87,117.9,8462.0,102.5943,102.603,102.5161,102.5422,8462.0
2020-01-30 10:00:00,117.92,118.0,117.88,117.94,14356.0,102.5595,102.6291,102.5248,102.5769,14356.0
2020-01-30 10:05:00,117.97,118.12,117.97,118.11,124556.0,102.603,102.7335,102.603,102.7248,124556.0
2020-01-30 10:10:00,118.09,118.09,117.99,117.99,14073.0,102.7074,102.7074,102.6204,102.6204,14073.0
2020-01-30 10:15:00,118.02,118.02,117.85,117.9,19064.0,102.6465,102.6465,102.4987,102.5422,19064.0
2020-01-30 10:20:00,117.88,117.92,117.84,117.87,22821.0,102.5248,102.5595,102.49,102.5161,22821.0
2020-01-30 10:25:00,117.88,117.97,117.87,117.96,8975.0,102.5248,102.603,102.5161,102.5943,8975.0
2020-01-30 10:30:00,117.92,117.92,117.81,117.84,2710.0,102.5595,102.5595,102.4639,102.49,2710.0
2020-01-30 10:35:00,117.85,117.85,117.7,117.71,15171.0,102.4987,102.4987,102.3682,102.3769,15171.0
2020-01-30 10:40:00,117.65,117.65,117.54,117.55,12852.0,102.3247,102.3247,102.229,102.2377,12852.0
2020-01-30 10:45:00,117.52,117.57,117.5,117.57,24261.0,102.2117,102.2551,102.1943,102.2551,24261.0
2020-01-30 10:50:00,117.53,117.53,117.42,117.42,18785.0,102.2203,102.2203,102.1247,102.1247,18785.0
2020-01-30 10:55:00,117.4,117.52,117.38,117.48,14614.0,102.1073,102.2117,102.0899,102.1769,14614.0
2020-01-30 11:00:00,117.45,117.61,117.45,117.58,35766.0,102.1508,102.2899,102.1508,102.2638,35766.0
2020-01-30 11:05:00,117.55,117.66,117.55,117.58,20494.0,102.2377,102.3334,102.2377,102.2638,20494.0
2020-01-30 11:10:00,117.59,117.75,117.59,117.75,10526.0,102.2725,102.4117,102.2725,102.4117,10526.0
2020-01-30 11:15:00,117.75,117.79,117.71,117.79,5616.0,102.4117,102.4465,102.3769,102.4465,5616.0
2020-01-30 11:20:00,117.79,117.92,117.75,117.92,11289.0,102.4465,102.5595,102.4117,102.5595,11289.0
2020-01-30 11:25:00,117.89,117.97,117.88,117.93,11341.0,102.5335,102.603,102.5248,102.5682,11341.0
2020-01-30 11:30:00,117.92,117.93,117.83,117.84,7655.0,102.5595,102.5682,102.4813,102.49,7655.0
2020-01-30 11:35:00,117.82,117.95,117.81,117.89,5657.0,102.4726,102.5856,102.4639,102.5335,5657.0
2020-01-30 11:40:00,117.91,118.01,117.91,117.95,6458.0,102.5508,102.6378,102.5508,102.5856,6458.0
2020-01-30 11:45:00,117.96,118.05,117.94,118.03,15679.0,102.5943,102.6726,102.5769,102.6552,15679.0
2020-01-30 11:50:00,118.03,118.15,118.03,118.12,10135.0,102.6552,102.7596,102.6552,102.7335,10135.0
2020-01-30 11:55:00,118.1,118.1,118.02,118.02,7127.0,102.7161,102.7161,102.6465,102.6465,7127.0
2020-01-30 12:00:00,117.98,118.05,117.96,118.03,4749.0,102.6117,102.6726,102.5943,102.6552,4749.0
2020-01-30 12:05:00,117.98,118.01,117.93,117.93,11908.0,102.6117,102.6378,102.5682,102.5682,11908.0
2020-01-30 12:10:00,117.94,117.94,117.87,117.87,7233.0,102.5769,102.5769,102.5161,102.5161,7233.0
2020-01-30 12:15:00,117.85,117.89,117.83,117.89,3074.0,102.4987,102.5335,102.4813,102.5335,3074.0
2020-01-30 12:20:00,117.89,117.93,117.87,117.91,4383.0,102.5335,102.5682,102.5161,102.5508,4383.0
2020-01-30 12:25:00,117.89,117.89,117.76,117.77,17373.0,102.5335,102.5335,102.4204,102.4291,17373.0
2020-01-30 12:30:00,117.76,117.81,117.76,117.77,57178.0,102.4204,102.4639,102.4204,102.4291,57178.0
2020-01-30 12:35:00,117.76,117.8,117.57,117.58,7322.0,102.4204,102.4552,102.2551,102.2638,7322.0
2020-01-30 12:40:00,117.57,117.62,117.54,117.59,14269.0,102.2551,102.2986,102.229,102.2725,14269.0
2020-01-30 12:45:00,117.55,117.59,117.52,117.56,18350.0,102.2377,102.2725,102.2117,102.2464,18350.0
2020-01-30 12:50:00,117.59,117.71,117.58,117.61,12032.0,102.2725,102.3769,102.2638,102.2899,12032.0
2020-01-30 12:55:00,117.62,117.7,117.61,117.66,8032.0,102.2986,102.3682,102.2899,102.3334,8032.0
2020-01-30 13:00:00,117.67,117.75,117.65,117.73,5955.0,102.3421,102.4117,102.3247,102.3943,5955.0
2020-01-30 13:05:00,117.72,117.72,117.65,117.66,8527.0,102.3856,102.3856,102.3247,102.3334,8527.0
2020-01-30 13:10:00,117.68,117.75,117.68,117.72,7616.0,102.3508,102.4117,102.3508,102.3856,7616.0
2020-01-30 13:15:00,117.72,117.76,117.66,117.67,8240.0,102.3856,102.4204,102.3334,102.3421,8240.0
2020-01-30 13:20:00,117.63,117.69,117.62,117.67,3958.0,102.3073,102.3595,102.2986,102.3421,3958.0
2020-01-30 13:25:00,117.67,117.75,117.66,117.72,5158.0,102.3421,102.4117,102.3334,102.3856,5158.0
2020-01-30 13:30:00,117.73,117.82,117.7,117.78,3122.0,102.3943,102.4726,102.3682,102.4378,3122.0
2020-01-30 13:35:00,117.75,117.8,117.74,117.8,4283.0,102.4117,102.4552,102.403,102.4552,4283.0
2020-01-30 13:40:00,117.79,117.83,117.78,117.81,10813.0,102.4465,102.4813,102.4378,102.4639,10813.0
2020-01-30 13:45:00,117.81,117.85,117.76,117.77,30524.0,102.4639,102.4987,102.4204,102.4291,30524.0
2020-01-30 13:50:00,117.75,117.78,117.74,117.78,6920.0,102.4117,102.4378,102.403,102.4378,6920.0
2020-01-30 13:55:00,117.77,117.78,117.7,117.75,9826.0,102.4291,102.4378,102.3682,102.4117,9826.0
2020-01-30 14:00:00,117.78,117.79,117.73,117.77,7603.0,102.4378,102.4465,102.3943,102.4291,7603.0
2020-01-30 14:05:00,117.76,117.83,117.75,117.83,10022.0,102.4204,102.4813,102.4117,102.4813,10022.0
2020-01-30 14:10:00,117.84,117.89,117.84,117.88,2815.0,102.49,102.5335,102.49,102.5248,2815.0
2020-01-30 14:15:00,117.89,117.93,117.88,117.93,4792.0,102.5335,102.5682,102.5248,102.5682,4792.0
2020-01-30 14:20:00,117.95,117.98,117.93,117.95,8793.0,102.5856,102.6117,102.5682,102.5856,8793.0
2020-01-30 14:25:00,117.95,117.98,117.94,117.94,16871.0,102.5856,102.6117,102.5769,102.5769,16871.0
2020-01-30 14:30:00,117.94,117.95,117.88,117.89,41525.0,102.5769,102.5856,102.5248,102.5335,41525.0
2020-01-30 14:35:00,117.88,117.89,117.83,117.89,5120.0,102.5248,102.5335,102.4813,102.5335,5120.0
2020-01-30 14:40:00,117.89,118.27,117.84,117.92,35531.0,102.5335,102.864,102.49,102.5595,35531.0
2020-01-30 14:45:00,117.92,118.18,117.83,118.13,26226.0,102.5595,102.7857,102.4813,102.7422,26226.0
2020-01-30 14:50:00,118.16,118.17,117.98,118.03,6275.0,102.7683,102.777,102.6117,102.6552,6275.0
2020-01-30 14:55:00,118.09,118.34,118.09,118.25,22250.0,102.7074,102.9248,102.7074,102.8466,22250.0
2020-01-30 15:00:00,118.28,118.48,118.24,118.45,112190.0,102.8727,103.0466,102.8379,103.0205,112190.0
2020-01-30 15:05:00,118.46,118.47,118.29,118.29,9931.0,103.0292,103.0379,102.8813,102.8813,9931.0
2020-01-30 15:10:00,118.29,118.31,118.22,118.3,11508.0,102.8813,102.8987,102.8205,102.89,11508.0
2020-01-30 15:15:00,118.29,118.43,118.23,118.4,31172.0,102.8813,103.0031,102.8292,102.977,31172.0
2020-01-30 15:20:00,118.4,118.56,118.4,118.53,58949.0,102.977,103.1162,102.977,103.0901,58949.0
2020-01-30 15:25:00,118.54,118.55,118.43,118.49,30219.0,103.0988,103.1075,103.0031,103.0553,30219.0
2020-01-30 15:30:00,118.48,118.56,118.46,118.55,18854.0,103.0466,103.1162,103.0292,103.1075,18854.0
2020-01-30 15:35:00,118.54,118.58,118.5,118.56,23733.0,103.0988,103.1336,103.064,103.1162,23733.0
2020-01-30 15:40:00,118.58,118.77,118.57,118.72,26077.0,103.1336,103.2988,103.1249,103.2553,26077.0
2020-01-30 15:45:00,118.72,118.9,118.71,118.88,18730.0,103.2553,103.4119,103.2466,103.3945,18730.0
2020-01-30 15:50:00,118.86,118.96,118.82,118.94,24385.0,103.3771,103.4641,103.3423,103.4467,24385.0
2020-01-30 15:55:00,118.9,119.09,118.88,118.98,59185.0,103.4119,103.5771,103.3945,103.4815,59185.0
2020-01-31 09:30:00,118.4,118.42,118.16,118.18,81623.0,102.977,102.9944,102.7683,102.7857,81623.0
2020-01-31 09:35:00,118.18,118.26,118.04,118.22,17517.0,102.7857,102.8553,102.6639,102.8205,17517.0
2020-01-31 09:40:00,118.22,118.26,118.15,118.17,26108.0,102.8205,102.8553,102.7596,102.777,26108.0
2020-01-31 09:45:00,118.16,118.19,118.03,118.05,6241.0,102.7683,102.7944,102.6552,102.6726,6241.0
2020-01-31 09:50:00,118.06,118.1,117.9,117.95,9206.0,102.6813,102.7161,102.5422,102.5856,9206.0
2020-01-31 09:55:00,117.95,118.12,117.95,118.07,8721.0,102.5856,102.7335,102.5856,102.69,8721.0
2020-01-31 10:00:00,118.02,118.02,117.81,117.83,11675.0,102.6465,102.6465,102.4639,102.4813,11675.0
2020-01-31 10:05:00,117.84,117.88,117.79,117.83,4699.0,102.49,102.5248,102.4465,102.4813,4699.0
2020-01-31 10:10:00,117.8,117.95,117.77,117.81,24073.0,102.4552,102.5856,102.4291,102.4639,24073.0
2020-01-31 10:15:00,117.8,117.84,117.72,117.84,6495.0,102.4552,102.49,102.3856,102.49,6495.0
2020-01-31 10:20:00,117.87,117.91,117.85,117.9,4171.0,102.5161,102.5508,102.4987,102.5422,4171.0
2020-01-31 10:25:00,117.88,117.95,117.71,117.71,5607.0,102.5248,102.5856,102.3769,102.3769,5607.0
2020-01-31 10:30:00,117.67,117.73,117.66,117.72,13816.0,102.3421,102.3943,102.3334,102.3856,13816.0
2020-01-31 10:35:00,117.69,117.7,117.62,117.64,11796.0,102.3595,102.3682,102.2986,102.316,11796.0
2020-01-31 10:40:00,117.64,117.71,117.57,117.57,16693.0,102.316,102.3769,102.2551,102.2551,16693.0
2020-01-31 10:45:00,117.6,117.63,117.53,117.55,18981.0,102.2812,102.3073,102.2203,102.2377,18981.0
2020-01-31 10:50:00,117.5,117.5,117.38,117.45,16202.0,102.1943,102.1943,102.0899,102.1508,16202.0
2020-01-31 10:55:00,117.47,117.51,117.4,117.4,8361.0,102.1682,102.203,102.1073,102.1073,8361.0
2020-01-31 11:00:00,117.42,117.5,117.41,117.45,18579.0,102.1247,102.1943,102.116,102.1508,18579.0
2020-01-31 11:05:00,117.44,117.44,117.3,117.3,10916.0,102.1421,102.1421,102.0203,102.0203,10916.0
2020-01-31 11:10:00,117.3,117.45,117.3,117.3,22256.0,102.0203,102.1508,102.0203,102.0203,22256.0
2020-01-31 11:15:00,117.27,117.38,117.09,117.35,38273.0,101.9942,102.0899,101.8377,102.0638,38273.0
2020-01-31 11:20:00,117.34,117.4,117.3,117.31,11801.0,102.0551,102.1073,102.0203,102.029,11801.0
2020-01-31 11:25:00,117.29,117.31,117.15,117.15,17961.0,102.0116,102.029,101.8898,101.8898,17961.0
2020-01-31 11:30:00,117.15,117.26,117.15,117.22,8105.0,101.8898,101.9855,101.8898,101.9507,8105.0
2020-01-31 11:35:00,117.25,117.33,117.08,117.15,19805.0,101.9768,102.0464,101.829,101.8898,19805.0
2020-01-31 11:40:00,117.23,117.34,117.18,117.3,23129.0,101.9594,102.0551,101.9159,102.0203,23129.0
2020-01-31 11:45:00,117.31,117.49,117.31,117.39,16684.0,102.029,102.1856,102.029,102.0986,16684.0
2020-01-31 11:50:00,117.4,117.44,117.32,117.44,23097.0,102.1073,102.1421,102.0377,102.1421,23097.0
2020-01-31 11:55:00,117.45,117.49,117.43,117.48,7187.0,102.1508,102.1856,102.1334,102.1769,7187.0
2020-01-31 12:00:00,117.49,117.5,117.43,117.46,14087.0,102.1856,102.1943,102.1334,102.1595,14087.0
2020-01-31 12:05:00,117.42,117.43,117.36,117.38,7326.0,102.1247,102.1334,102.0725,102.0899,7326.0
2020-01-31 12:10:00,117.39,117.39,117.29,117.29,4293.0,102.0986,102.0986,102.0116,102.0116,4293.0
2020-01-31 12:15:00,117.28,117.3,117.23,117.25,15343.0,102.0029,102.0203,101.9594,101.9768,15343.0
2020-01-31 12:20:00,117.25,117.3,117.18,117.21,7919.0,101.9768,102.0203,101.9159,101.942,7919.0
2020-01-31 12:25:00,117.18,117.29,117.17,117.24,5356.0,101.9159,102.0116,101.9072,101.9681,5356.0
2020-01-31 12:30:00,117.24,117.24,117.05,117.05,8282.0,101.9681,101.9681,101.8029,101.8029,8282.0
2020-01-31 12:35:00,117.07,117.07,116.86,116.87,14042.0,101.8203,101.8203,101.6376,101.6463,14042.0
2020-01-31 12:40:00,116.85,117.09,116.8,117.09,25821.0,101.6289,101.8377,101.5854,101.8377,25821.0
2020-01-31 12:45:00,117.06,117.06,116.89,116.89,29048.0,101.8116,101.8116,101.6637,101.6637,29048.0
2020-01-31 12:50:00,116.83,116.99,116.75,116.97,56724.0,101.6115,101.7507,101.542,101.7333,56724.0
2020-01-31 12:55:00,116.96,117.02,116.9,116.95,29869.0,101.7246,101.7768,101.6724,101.7159,29869.0
2020-01-31 13:00:00,116.95,117.1,116.92,116.97,27885.0,101.7159,101.8464,101.6898,101.7333,27885.0
2020-01-31 13:05:00,116.98,117.0,116.86,116.87,33646.0,101.742,101.7594,101.6376,101.6463,33646.0
2020-01-31 13:10:00,116.87,116.89,116.8,116.81,13351.0,101.6463,101.6637,101.5854,101.5941,13351.0
2020-01-31 13:15:00,116.81,116.85,116.77,116.8,11200.0,101.5941,101.6289,101.5593,101.5854,11200.0
2020-01-31 13:20:00,116.78,116.92,116.73,116.91,24208.0,101.568,101.6898,101.5246,101.6811,24208.0
2020-01-31 13:25:00,116.9,116.93,116.79,116.87,14052.0,101.6724,101.6985,101.5767,101.6463,14052.0
2020-01-31 13:30:00,116.84,116.85,116.72,116.82,8178.0,101.6202,101.6289,101.5159,101.6028,8178.0
2020-01-31 13:35:00,116.82,116.82,116.71,116.72,10595.0,101.6028,101.6028,101.5072,101.5159,10595.0
2020-01-31 13:40:00,116.77,116.82,116.69,116.71,48516.0,101.5593,101.6028,101.4898,101.5072,48516.0
2020-01-31 13:45:00,116.7,116.79,116.64,116.78,27623.0,101.4985,101.5767,101.4463,101.568,27623.0
2020-01-31 13:50:00,116.79,116.84,116.7,116.83,9724.0,101.5767,101.6202,101.4985,101.6115,9724.0
2020-01-31 13:55:00,116.83,116.89,116.81,116.88,7452.0,101.6115,101.6637,101.5941,101.655,7452.0
2020-01-31 14:00:00,116.9,117.06,116.9,117.04,14279.0,101.6724,101.8116,101.6724,101.7942,14279.0
2020-01-31 14:05:00,117.04,117.04,116.97,117.01,14946.0,101.7942,101.7942,101.7333,101.7681,14946.0
2020-01-31 14:10:00,117.02,117.05,116.94,116.95,12175.0,101.7768,101.8029,101.7072,101.7159,12175.0
2020-01-31 14:15:00,116.97,117.05,116.92,117.04,23182.0,101.7333,101.8029,101.6898,101.7942,23182.0
2020-01-31 14:20:00,117.04,117.04,116.83,116.86,34634.0,101.7942,101.7942,101.6115,101.6376,34634.0
2020-01-31 14:25:00,116.86,116.9,116.83,116.88,5652.0,101.6376,101.6724,101.6115,101.655,5652.0
2020-01-31 14:30:00,116.87,117.14,116.87,117.06,20833.0,101.6463,101.8811,101.6463,101.8116,20833.0
2020-01-31 14:35:00,117.08,117.1,117.02,117.05,20493.0,101.829,101.8464,101.7768,101.8029,20493.0
2020-01-31 14:40:00,117.05,117.08,116.92,116.92,37000.0,101.8029,101.829,101.6898,101.6898,37000.0
2020-01-31 14:45:00,116.9,116.99,116.88,116.89,8871.0,101.6724,101.7507,101.655,101.6637,8871.0
2020-01-31 14:50:00,116.87,116.93,116.86,116.91,11082.0,101.6463,101.6985,101.6376,101.6811,11082.0
2020-01-31 14:55:00,116.87,117.02,116.87,116.94,14404.0,101.6463,101.7768,101.6463,101.7072,14404.0
2020-01-31 15:00:00,116.96,117.01,116.9,116.93,13306.0,101.7246,101.7681,101.6724,101.6985,13306.0
2020-01-31 15:05:00,116.92,116.95,116.78,116.84,37253.0,101.6898,101.7159,101.568,101.6202,37253.0
2020-01-31 15:10:00,116.84,116.84,116.72,116.73,24182.0,101.6202,101.6202,101.5159,101.5246,24182.0
2020-01-31 15:15:00,116.72,116.82,116.68,116.78,28907.0,101.5159,101.6028,101.4811,101.568,28907.0
2020-01-31 15:20:00,116.79,116.85,116.71,116.83,14862.0,101.5767,101.6289,101.5072,101.6115,14862.0
2020-01-31 15:25:00,116.82,116.84,116.66,116.67,27117.0,101.6028,101.6202,101.4637,101.4724,27117.0
2020-01-31 15:30:00,116.66,116.74,116.58,116.65,24447.0,101.4637,101.5333,101.3941,101.455,24447.0
2020-01-31 15:35:00,116.64,116.64,116.54,116.55,23178.0,101.4463,101.4463,101.3593,101.368,23178.0
2020-01-31 15:40:00,116.56,116.82,116.44,116.76,113181.0,101.3767,101.6028,101.2723,101.5506,113181.0
2020-01-31 15:45:00,116.76,116.84,116.62,116.67,45231.0,101.5506,101.6202,101.4289,101.4724,45231.0
2020-01-31 15:50:00,116.66,116.89,116.66,116.87,50597.0,101.4637,101.6637,101.4637,101.6463,50597.0
2020-01-31 15:55:00,116.87,116.98,116.79,116.82,99336.0,101.6463,101.742,101.5767,101.6028,99336.0
2020-02-03 09:30:00,117.42,117.61,117.41,117.52,58939.0,102.1247,102.2899,102.116,102.2117,58939.0
2020-02-03 09:35:00,117.52,117.65,117.52,117.63,5769.0,102.2117,102.3247,102.2117,102.3073,5769.0
2020-02-03 09:40:00,117.6,117.64,117.57,117.64,3906.0,102.2812,102.316,102.2551,102.316,3906.0
2020-02-03 09:45:00,117.64,117.88,117.64,117.85,13382.0,102.316,102.5248,102.316,102.4987,13382.0
2020-02-03 09:50:00,117.86,117.9,117.84,117.86,47436.0,102.5074,102.5422,102.49,102.5074,47436.0
2020-02-03 09:55:00,117.89,117.9,117.82,117.82,12432.0,102.5335,102.5422,102.4726,102.4726,12432.0
2020-02-03 10:00:00,117.85,118.1,117.85,118.08,36141.0,102.4987,102.7161,102.4987,102.6987,36141.0
2020-02-03 10:05:00,117.98,118.03,117.83,117.93,24492.0,102.6117,102.6552,102.4813,102.5682,24492.0
2020-02-03 10:10:00,117.93,117.98,117.89,117.93,6384.0,102.5682,102.6117,102.5335,102.5682,6384.0
2020-02-03 10:15:00,117.94,118.0,117.84,118.0,6053.0,102.5769,102.6291,102.49,102.6291,6053.0
2020-02-03 10:20:00,117.96,118.01,117.94,118.01,32631.0,102.5943,102.6378,102.5769,102.6378,32631.0
2020-02-03 10:25:00,118.04,118.16,118.02,118.14,26609.0,102.6639,102.7683,102.6465,102.7509,26609.0
2020-02-03 10:30:00,118.13,118.15,118.03,118.03,30035.0,102.7422,102.7596,102.6552,102.6552,30035.0
2020-02-03 10:35:00,118.05,118.06,117.98,117.98,20058.0,102.6726,102.6813,102.6117,102.6117,20058.0
2020-02-03 10:40:00,117.96,118.0,117.91,117.91,15062.0,102.5943,102.6291,102.5508,102.5508,15062.0
2020-02-03 10:45:00,117.92,117.92,117.7,117.71,21822.0,102.5595,102.5595,102.3682,102.3769,21822.0
2020-02-03 10:50:00,117.7,117.77,117.68,117.75,49513.0,102.3682,102.4291,102.3508,102.4117,49513.0
2020-02-03 10:55:00,117.76,117.8,117.76,117.76,2419.0,102.4204,102.4552,102.4204,102.4204,2419.0
2020-02-03 11:00:00,117.77,117.83,117.76,117.77,7822.0,102.4291,102.4813,102.4204,102.4291,7822.0
2020-02-03 11:05:00,117.79,117.84,117.74,117.84,12185.0,102.4465,102.49,102.403,102.49,12185.0
2020-02-03 11:10:00,117.83,117.83,117.64,117.65,3636.0,102.4813,102.4813,102.316,102.3247,3636.0
2020-02-03 11:15:00,117.67,117.67,117.53,117.53,4828.0,102.3421,102.3421,102.2203,102.2203,4828.0
2020-02-03 11:20:00,117.58,117.6,117.52,117.59,49412.0,102.2638,102.2812,102.2117,102.2725,49412.0
2020-02-03 11:25:00,117.58,117.6,117.48,117.48,8650.0,102.2638,102.2812,102.1769,102.1769,8650.0
2020-02-03 11:30:00,117.5,117.5,117.4,117.45,7706.0,102.1943,102.1943,102.1073,102.1508,7706.0
2020-02-03 11:35:00,117.4,117.4,117.34,117.35,5468.0,102.1073,102.1073,102.0551,102.0638,5468.0
2020-02-03 11:40:00,117.34,117.37,117.15,117.23,13130.0,102.0551,102.0812,101.8898,101.9594,13130.0
2020-02-03 11:45:00,117.23,117.24,117.15,117.19,22208.0,101.9594,101.9681,101.8898,101.9246,22208.0
2020-02-03 11:50:00,117.18,117.23,117.11,117.22,4496.0,101.9159,101.9594,101.8551,101.9507,4496.0
2020-02-03 11:55:00,117.25,117.34,117.21,117.34,6857.0,101.9768,102.0551,101.942,102.0551,6857.0
2020-02-03 12:00:00,117.33,117.39,117.28,117.38,18254.0,102.0464,102.0986,102.0029,102.0899,18254.0
2020-02-03 12:05:00,117.36,117.36,117.25,117.3,1699.0,102.0725,102.0725,101.9768,102.0203,1699.0
2020-02-03 12:10:00,117.26,117.34,117.22,117.34,24668.0,101.9855,102.0551,101.9507,102.0551,24668.0
2020-02-03 12:15:00,117.37,117.46,117.36,117.46,5454.0,102.0812,102.1595,102.0725,102.1595,5454.0
2020-02-03 12:20:00,117.47,117.51,117.45,117.51,15493.0,102.1682,102.203,102.1508,102.203,15493.0
2020-02-03 12:25:00,117.5,117.5,117.46,117.47,4034.0,102.1943,102.1943,102.1595,102.1682,4034.0
2020-02-03 12:30:00,117.45,117.46,117.37,117.41,6179.0,102.1508,102.1595,102.0812,102.116,6179.0
2020-02-03 12:35:00,117.39,117.42,117.38,117.41,5064.0,102.0986,102.1247,102.0899,102.116,5064.0
2020-02-03 12:40:00,117.41,117.51,117.41,117.48,6909.0,102.116,102.203,102.116,102.1769,6909.0
2020-02-03 12:45:00,117.46,117.54,117.43,117.53,10727.0,102.1595,102.229,102.1334,102.2203,10727.0
2020-02-03 12:50:00,117.55,117.57,117.52,117.56,3760.0,102.2377,102.2551,102.2117,102.2464,3760.0
2020-02-03 12:55:00,117.55,117.59,117.53,117.58,6749.0,102.2377,102.2725,102.2203,102.2638,6749.0
2020-02-03 13:00:00,117.57,117.59,117.54,117.56,4718.0,102.2551,102.2725,102.229,102.2464,4718.0
2020-02-03 13:05:00,117.56,117.58,117.49,117.5,6133.0,102.2464,102.2638,102.1856,102.1943,6133.0
2020-02-03 13:10:00,117.5,117.51,117.33,117.37,11305.0,102.1943,102.203,102.0464,102.0812,11305.0
2020-02-03 13:15:00,117.38,117.42,117.34,117.42,20948.0,102.0899,102.1247,102.0551,102.1247,20948.0
2020-02-03 13:20:00,117.41,117.46,117.39,117.44,39263.0,102.116,102.1595,102.0986,102.1421,39263.0
2020-02-03 13:25:00,117.46,117.46,117.38,117.38,4812.0,102.1595,102.1595,102.0899,102.0899,4812.0
2020-02-03 13:30:00,117.39,117.46,117.35,117.44,7971.0,102.0986,102.1595,102.0638,102.1421,7971.0
2020-02-03 13:35:00,117.43,117.52,117.43,117.52,18295.0,102.1334,102.2117,102.1334,102.2117,18295.0
2020-02-03 13:40:00,117.53,117.53,117.46,117.49,76245.0,102.2203,102.2203,102.1595,102.1856,76245.0
2020-02-03 13:45:00,117.47,117.5,117.45,117.5,59326.0,102.1682,102.1943,102.1508,102.1943,59326.0
2020-02-03 13:50:00,117.48,117.48,117.38,117.42,90465.0,102.1769,102.1769,102.0899,102.1247,90465.0
2020-02-03 13:55:00,117.41,117.48,117.41,117.47,15580.0,102.116,102.1769,102.116,102.1682,15580.0
2020-02-03 14:00:00,117.47,117.47,117.37,117.4,8949.0,102.1682,102.1682,102.0812,102.1073,8949.0
2020-02-03 14:05:00,117.37,117.38,117.33,117.36,14608.0,102.0812,102.0899,102.0464,102.0725,14608.0
2020-02-03 14:10:00,117.34,117.34,117.28,117.29,11052.0,102.0551,102.0551,102.0029,102.0116,11052.0
2020-02-03 14:15:00,117.29,117.36,117.29,117.34,3566.0,102.0116,102.0725,102.0116,102.0551,3566.0
2020-02-03 14:20:00,117.37,117.41,117.35,117.36,12485.0,102.0812,102.116,102.0638,102.0725,12485.0
2020-02-03 14:25:00,117.36,117.4,117.31,117.33,10025.0,102.0725,102.1073,102.029,102.0464,10025.0
2020-02-03 14:30:00,117.34,117.39,117.22,117.24,8710.0,102.0551,102.0986,101.9507,101.9681,8710.0
2020-02-03 14:35:00,117.24,117.33,117.23,117.31,9283.0,101.9681,102.0464,101.9594,102.029,9283.0
2020-02-03 14:40:00,117.32,117.42,117.32,117.41,16957.0,102.0377,102.1247,102.0377,102.116,16957.0
2020-02-03 14:45:00,117.41,117.47,117.4,117.47,11403.0,102.116,102.1682,102.1073,102.1682,11403.0
2020-02-03 14:50:00,117.48,117.49,117.45,117.48,17244.0,102.1769,102.1856,102.1508,102.1769,17244.0
2020-02-03 14:55:00,117.49,117.5,117.43,117.43,2033.0,102.1856,102.1943,102.1334,102.1334,2033.0
2020-02-03 15:00:00,117.44,117.5,117.43,117.5,44362.0,102.1421,102.1943,102.1334,102.1943,44362.0
2020-02-03 15:05:00,117.48,117.52,117.46,117.48,7716.0,102.1769,102.2117,102.1595,102.1769,7716.0
2020-02-03 15:10:00,117.49,117.49,117.42,117.45,10239.0,102.1856,102.1856,102.1247,102.1508,10239.0
2020-02-03 15:15:00,117.44,117.46,117.4,117.46,39325.0,102.1421,102.1595,102.1073,102.1595,39325.0
2020-02-03 15:20:00,117.47,117.55,117.44,117.53,14800.0,102.1682,102.2377,102.1421,102.2203,14800.0
2020-02-03 15:25:00,117.54,117.58,117.49,117.58,13569.0,102.229,102.2638,102.1856,102.2638,13569.0
2020-02-03 15:30:00,117.59,117.59,117.54,117.58,9031.0,102.2725,102.2725,102.229,102.2638,9031.0
2020-02-03 15:35:00,117.57,117.57,117.49,117.49,6307.0,102.2551,102.2551,102.1856,102.1856,6307.0
2020-02-03 15:40:00,117.49,117.55,117.43,117.43,12120.0,102.1856,102.2377,102.1334,102.1334,12120.0
2020-02-03 15:45:00,117.41,117.41,117.28,117.28,10457.0,102.116,102.116,102.0029,102.0029,10457.0
2020-02-03 15:50:00,117.28,117.29,117.19,117.23,30295.0,102.0029,102.0116,101.9246,101.9594,30295.0
2020-02-03 15:55:00,117.23,117.29,117.19,117.25,16941.0,101.9594,102.0116,101.9246,101.9768,16941.0
2020-02-04 09:30:00,118.62,118.79,118.6,118.69,98844.0,103.1684,103.3162,103.151,103.2292,98844.0
2020-02-04 09:35:00,118.71,118.85,118.71,118.73,17780.0,103.2466,103.3684,103.2466,103.264,17780.0
2020-02-04 09:40:00,118.74,118.82,118.74,118.75,18238.0,103.2727,103.3423,103.2727,103.2814,18238.0
2020-02-04 09:45:00,118.76,119.02,118.76,119.01,38480.0,103.2901,103.5163,103.2901,103.5076,38480.0
2020-02-04 09:50:00,118.99,119.04,118.95,119.04,11841.0,103.4902,103.5337,103.4554,103.5337,11841.0
2020-02-04 09:55:00,119.01,119.05,118.99,119.01,45089.0,103.5076,103.5424,103.4902,103.5076,45089.0
2020-02-04 10:00:00,119.0,119.04,118.93,118.93,20748.0,103.4989,103.5337,103.438,103.438,20748.0
2020-02-04 10:05:00,118.93,118.99,118.88,118.95,11146.0,103.438,103.4902,103.3945,103.4554,11146.0
2020-02-04 10:10:00,118.99,118.99,118.85,118.86,20147.0,103.4902,103.4902,103.3684,103.3771,20147.0
2020-02-04 10:15:00,118.87,118.9,118.83,118.9,2293.0,103.3858,103.4119,103.351,103.4119,2293.0
2020-02-04 10:20:00,118.88,118.94,118.86,118.93,3030.0,103.3945,103.4467,103.3771,103.438,3030.0
2020-02-04 10:25:00,118.95,119.07,118.93,119.06,19141.0,103.4554,103.5597,103.438,103.551,19141.0
2020-02-04 10:30:00,119.04,119.07,119.01,119.04,8307.0,103.5337,103.5597,103.5076,103.5337,8307.0
2020-02-04 10:35:00,119.05,119.11,119.05,119.06,15736.0,103.5424,103.5945,103.5424,103.551,15736.0
2020-02-04 10:40:00,119.07,119.09,119.05,119.06,9172.0,103.5597,103.5771,103.5424,103.551,9172.0
2020-02-04 10:45:00,119.09,119.09,119.02,119.03,7056.0,103.5771,103.5771,103.5163,103.525,7056.0
2020-02-04 10:50:00,119.02,119.02,118.97,118.98,20868.0,103.5163,103.5163,103.4728,103.4815,20868.0
2020-02-04 10:55:00,118.99,119.01,118.93,118.95,4795.0,103.4902,103.5076,103.438,103.4554,4795.0
2020-02-04 11:00:00,118.95,118.98,118.92,118.95,9583.0,103.4554,103.4815,103.4293,103.4554,9583.0
2020-02-04 11:05:00,118.92,118.99,118.87,118.88,5542.0,103.4293,103.4902,103.3858,103.3945,5542.0
2020-02-04 11:10:00,118.89,118.96,118.88,118.91,11706.0,103.4032,103.4641,103.3945,103.4206,11706.0
2020-02-04 11:15:00,118.91,119.0,118.9,118.99,4729.0,103.4206,103.4989,103.4119,103.4902,4729.0
2020-02-04 11:20:00,118.99,119.04,118.99,119.03,18298.0,103.4902,103.5337,103.4902,103.525,18298.0
2020-02-04 11:25:00,119.02,119.06,119.01,119.02,20449.0,103.5163,103.551,103.5076,103.5163,20449.0
2020-02-04 11:30:00,119.02,119.1,119.0,119.05,8996.0,103.5163,103.5858,103.4989,103.5424,8996.0
2020-02-04 11:35:00,119.03,119.05,119.01,119.05,10116.0,103.525,103.5424,103.5076,103.5424,10116.0
2020-02-04 11:40:00,119.05,119.08,119.02,119.07,3798.0,103.5424,103.5684,103.5163,103.5597,3798.0
2020-02-04 11:45:00,119.07,119.13,119.05,119.08,19325.0,103.5597,103.6119,103.5424,103.5684,19325.0
2020-02-04 11:50:00,119.07,119.08,119.0,119.0,28339.0,103.5597,103.5684,103.4989,103.4989,28339.0
2020-02-04 11:55:00,119.0,119.02,118.98,119.02,3832.0,103.4989,103.5163,103.4815,103.5163,3832.0
2020-02-04 12:00:00,119.01,119.02,118.98,118.99,8816.0,103.5076,103.5163,103.4815,103.4902,8816.0
2020-02-04 12:05:00,119.01,119.07,119.0,119.06,14728.0,103.5076,103.5597,103.4989,103.551,14728.0
2020-02-04 12:10:00,119.05,119.07,119.04,119.07,1920.0,103.5424,103.5597,103.5337,103.5597,1920.0
2020-02-04 12:15:00,119.06,119.09,118.98,119.03,8358.0,103.551,103.5771,103.4815,103.525,8358.0
2020-02-04 12:20:00,119.05,119.11,119.03,119.1,3471.0,103.5424,103.5945,103.525,103.5858,3471.0
2020-02-04 12:25:00,119.12,119.12,119.09,119.12,4789.0,103.6032,103.6032,103.5771,103.6032,4789.0
2020-02-04 12:30:00,119.13,119.14,119.08,119.1,13249.0,103.6119,103.6206,103.5684,103.5858,13249.0
2020-02-04 12:35:00,119.07,119.09,119.07,119.09,1408.0,103.5597,103.5771,103.5597,103.5771,1408.0
2020-02-04 12:40:00,119.07,119.08,119.04,119.07,3370.0,103.5597,103.5684,103.5337,103.5597,3370.0
2020-02-04 12:45:00,119.09,119.09,119.01,119.02,25902.0,103.5771,103.5771,103.5076,103.5163,25902.0
2020-02-04 12:50:00,119.01,119.03,119.0,119.03,2161.0,103.5076,103.525,103.4989,103.525,2161.0
2020-02-04 12:55:00,119.03,119.06,119.03,119.04,6316.0,103.525,103.551,103.525,103.5337,6316.0
2020-02-04 13:00:00,119.07,119.09,119.06,119.08,1916.0,103.5597,103.5771,103.551,103.5684,1916.0
2020-02-04 13:05:00,119.08,119.09,119.05,119.06,4528.0,103.5684,103.5771,103.5424,103.551,4528.0
2020-02-04 13:10:00,119.05,119.07,118.98,118.99,3426.0,103.5424,103.5597,103.4815,103.4902,3426.0
2020-02-04 13:15:00,119.0,119.0,118.92,118.93,17557.0,103.4989,103.4989,103.4293,103.438,17557.0
2020-02-04 13:20:00,118.94,118.95,118.91,118.92,11180.0,103.4467,103.4554,103.4206,103.4293,11180.0
2020-02-04 13:25:00,118.92,118.92,118.88,118.92,5516.0,103.4293,103.4293,103.3945,103.4293,5516.0
2020-02-04 13:30:00,118.92,118.92,118.89,118.92,6442.0,103.4293,103.4293,103.4032,103.4293,6442.0
2020-02-04 13:35:00,118.92,118.94,118.91,118.92,23468.0,103.4293,103.4467,103.4206,103.4293,23468.0
2020-02-04 13:40:00,118.92,118.94,118.91,118.94,31623.0,103.4293,103.4467,103.4206,103.4467,31623.0
2020-02-04 13:45:00,118.93,118.97,118.93,118.95,30277.0,103.438,103.4728,103.438,103.4554,30277.0
2020-02-04 13:50:00,118.94,118.97,118.93,118.97,5392.0,103.4467,103.4728,103.438,103.4728,5392.0
2020-02-04 13:55:00,118.96,119.0,118.96,119.0,9338.0,103.4641,103.4989,103.4641,103.4989,9338.0
2020-02-04 14:00:00,119.01,119.02,118.97,119.02,15233.0,103.5076,103.5163,103.4728,103.5163,15233.0
2020-02-04 14:05:00,119.02,119.04,119.01,119.03,25278.0,103.5163,103.5337,103.5076,103.525,25278.0
2020-02-04 14:10:00,119.04,119.07,119.03,119.06,5865.0,103.5337,103.5597,103.525,103.551,5865.0
2020-02-04 14:15:00,119.06,119.07,119.02,119.03,3632.0,103.551,103.5597,103.5163,103.525,3632.0
2020-02-04 14:20:00,119.03,119.05,118.98,118.99,5955.0,103.525,103.5424,103.4815,103.4902,5955.0
2020-02-04 14:25:00,118.99,118.99,118.93,118.94,6758.0,103.4902,103.4902,103.438,103.4467,6758.0
2020-02-04 14:30:00,118.93,119.0,118.92,118.95,13808.0,103.438,103.4989,103.4293,103.4554,13808.0
2020-02-04 14:35:00,118.96,119.03,118.96,119.01,9649.0,103.4641,103.525,103.4641,103.5076,9649.0
2020-02-04 14:40:00,119.01,119.09,118.99,119.09,6004.0,103.5076,103.5771,103.4902,103.5771,6004.0
2020-02-04 14:45:00,119.08,119.11,119.06,119.1,21736.0,103.5684,103.5945,103.551,103.5858,21736.0
2020-02-04 14:50:00,119.09,119.09,119.02,119.03,2631.0,103.5771,103.5771,103.5163,103.525,2631.0
2020-02-04 14:55:00,119.02,119.02,118.98,118.99,4548.0,103.5163,103.5163,103.4815,103.4902,4548.0
2020-02-04 15:00:00,118.96,118.99,118.93,118.95,16013.0,103.4641,103.4902,103.438,103.4554,16013.0
2020-02-04 15:05:00,118.96,118.97,118.9,118.9,9278.0,103.4641,103.4728,103.4119,103.4119,9278.0
2020-02-04 15:10:00,118.9,118.93,118.89,118.91,5984.0,103.4119,103.438,103.4032,103.4206,5984.0
2020-02-04 15:15:00,118.91,118.97,118.87,118.97,35654.0,103.4206,103.4728,103.3858,103.4728,35654.0
2020-02-04 15:20:00,118.97,119.02,118.96,118.99,11158.0,103.4728,103.5163,103.4641,103.4902,11158.0
2020-02-04 15:25:00,118.98,119.01,118.97,119.0,3410.0,103.4815,103.5076,103.4728,103.4989,3410.0
2020-02-04 15:30:00,118.98,119.01,118.93,118.93,73657.0,103.4815,103.5076,103.438,103.438,73657.0
2020-02-04 15:35:00,118.91,118.98,118.87,118.88,29486.0,103.4206,103.4815,103.3858,103.3945,29486.0
2020-02-04 15:40:00,118.87,118.87,118.8,118.82,42639.0,103.3858,103.3858,103.3249,103.3423,42639.0
2020-02-04 15:45:00,118.81,118.82,118.76,118.77,25314.0,103.3336,103.3423,103.2901,103.2988,25314.0
2020-02-04 15:50:00,118.78,118.78,118.63,118.64,13807.0,103.3075,103.3075,103.1771,103.1858,13807.0
2020-02-04 15:55:00,118.64,118.64,118.54,118.64,32619.0,103.1858,103.1858,103.0988,103.1858,32619.0
2020-02-05 09:30:00,119.6,119.66,119.55,119.66,42195.0,104.0207,104.0729,103.9772,104.0729,42195.0
2020-02-05 09:35:00,119.69,119.83,119.69,119.81,7125.0,104.099,104.2207,104.099,104.2034,7125.0
2020-02-05 09:40:00,119.79,119.87,119.74,119.84,6451.0,104.186,104.2555,104.1425,104.2294,6451.0
2020-02-05 09:45:00,119.88,120.01,119.84,120.01,14162.0,104.2642,104.3773,104.2294,104.3773,14162.0
2020-02-05 09:50:00,120.01,120.06,119.97,120.02,53172.0,104.3773,104.4208,104.3425,104.386,53172.0
2020-02-05 09:55:00,119.99,120.03,119.94,119.99,12708.0,104.3599,104.3947,104.3164,104.3599,12708.0
2020-02-05 10:00:00,119.94,120.1,119.94,120.06,46330.0,104.3164,104.4556,104.3164,104.4208,46330.0
2020-02-05 10:05:00,120.09,120.13,119.98,119.98,14166.0,104.4469,104.4817,104.3512,104.3512,14166.0
2020-02-05 10:10:00,120.01,120.02,119.94,119.96,19748.0,104.3773,104.386,104.3164,104.3338,19748.0
2020-02-05 10:15:00,119.95,119.96,119.88,119.92,14071.0,104.3251,104.3338,104.2642,104.299,14071.0
2020-02-05 10:20:00,119.93,120.06,119.92,120.04,16789.0,104.3077,104.4208,104.299,104.4034,16789.0
2020-02-05 10:25:00,120.02,120.02,119.73,119.82,12710.0,104.386,104.386,104.1338,104.212,12710.0
2020-02-05 10:30:00,119.8,119.9,119.79,119.9,4156.0,104.1947,104.2816,104.186,104.2816,4156.0
2020-02-05 10:35:00,119.88,119.92,119.78,119.86,25733.0,104.2642,104.299,104.1773,104.2468,25733.0
2020-02-05 10:40:00,119.87,120.0,119.82,119.99,27743.0,104.2555,104.3686,104.212,104.3599,27743.0
2020-02-05 10:45:00,119.99,120.12,119.98,120.08,17656.0,104.3599,104.473,104.3512,104.4382,17656.0
2020-02-05 10:50:00,120.07,120.14,120.06,120.1,16940.0,104.4295,104.4904,104.4208,104.4556,16940.0
2020-02-05 10:55:00,120.1,120.2,120.08,120.18,10692.0,104.4556,104.5425,104.4382,104.5252,10692.0
2020-02-05 11:00:00,120.14,120.16,120.1,120.1,17875.0,104.4904,104.5078,104.4556,104.4556,17875.0
2020-02-05 11:05:00,120.06,120.13,120.05,120.12,2720.0,104.4208,104.4817,104.4121,104.473,2720.0
2020-02-05 11:10:00,120.11,120.23,120.1,120.19,16260.0,104.4643,104.5686,104.4556,104.5339,16260.0
2020-02-05 11:15:00,120.21,120.24,120.16,120.24,4824.0,104.5512,104.5773,104.5078,104.5773,4824.0
2020-02-05 11:20:00,120.19,120.28,120.19,120.25,7060.0,104.5339,104.6121,104.5339,104.586,7060.0
2020-02-05 11:25:00,120.28,120.3,120.24,120.3,41496.0,104.6121,104.6295,104.5773,104.6295,41496.0
2020-02-05 11:30:00,120.29,120.3,120.23,120.24,26731.0,104.6208,104.6295,104.5686,104.5773,26731.0
2020-02-05 11:35:00,120.21,120.28,120.19,120.23,27545.0,104.5512,104.6121,104.5339,104.5686,27545.0
2020-02-05 11:40:00,120.22,120.22,120.13,120.18,22783.0,104.5599,104.5599,104.4817,104.5252,22783.0
2020-02-05 11:45:00,120.19,120.31,120.19,120.29,14822.0,104.5339,104.6382,104.5339,104.6208,14822.0
2020-02-05 11:50:00,120.29,120.31,120.27,120.3,7098.0,104.6208,104.6382,104.6034,104.6295,7098.0
2020-02-05 11:55:00,120.32,120.37,120.3,120.36,6302.0,104.6469,104.6904,104.6295,104.6817,6302.0
2020-02-05 12:00:00,120.35,120.38,120.33,120.34,4270.0,104.673,104.6991,104.6556,104.6643,4270.0
2020-02-05 12:05:00,120.37,120.4,120.36,120.38,9708.0,104.6904,104.7165,104.6817,104.6991,9708.0
2020-02-05 12:10:00,120.41,120.41,120.38,120.39,10386.0,104.7252,104.7252,104.6991,104.7078,10386.0
2020-02-05 12:15:00,120.4,120.44,120.38,120.39,65210.0,104.7165,104.7513,104.6991,104.7078,65210.0
2020-02-05 12:20:00,120.38,120.39,120.37,120.39,8417.0,104.6991,104.7078,104.6904,104.7078,8417.0
2020-02-05 12:25:00,120.38,120.41,120.34,120.35,3968.0,104.6991,104.7252,104.6643,104.673,3968.0
2020-02-05 12:30:00,120.36,120.39,120.33,120.37,10507.0,104.6817,104.7078,104.6556,104.6904,10507.0
2020-02-05 12:35:00,120.36,120.4,120.36,120.38,2846.0,104.6817,104.7165,104.6817,104.6991,2846.0
2020-02-05 12:40:00,120.4,120.41,120.35,120.36,5147.0,104.7165,104.7252,104.673,104.6817,5147.0
2020-02-05 12:45:00,120.38,120.41,120.36,120.4,5049.0,104.6991,104.7252,104.6817,104.7165,5049.0
2020-02-05 12:50:00,120.43,120.44,120.37,120.38,2882.0,104.7426,104.7513,104.6904,104.6991,2882.0
2020-02-05 12:55:00,120.38,120.39,120.36,120.38,5227.0,104.6991,104.7078,104.6817,104.6991,5227.0
2020-02-05 13:00:00,120.35,120.39,120.33,120.36,15178.0,104.673,104.7078,104.6556,104.6817,15178.0
2020-02-05 13:05:00,120.36,120.37,120.31,120.34,15847.0,104.6817,104.6904,104.6382,104.6643,15847.0
2020-02-05 13:10:00,120.34,120.37,120.33,120.35,13004.0,104.6643,104.6904,104.6556,104.673,13004.0
2020-02-05 13:15:00,120.36,120.36,120.32,120.33,13408.0,104.6817,104.6817,104.6469,104.6556,13408.0
2020-02-05 13:20:00,120.37,120.43,120.36,120.43,5743.0,104.6904,104.7426,104.6817,104.7426,5743.0
2020-02-05 13:25:00,120.42,120.45,120.4,120.42,57475.0,104.7339,104.76,104.7165,104.7339,57475.0
2020-02-05 13:30:00,120.41,120.45,120.4,120.43,5014.0,104.7252,104.76,104.7165,104.7426,5014.0
2020-02-05 13:35:00,120.43,120.45,120.41,120.45,8830.0,104.7426,104.76,104.7252,104.76,8830.0
2020-02-05 13:40:00,120.44,120.56,120.43,120.56,32350.0,104.7513,104.8557,104.7426,104.8557,32350.0
2020-02-05 13:45:00,120.55,120.58,120.54,120.55,9639.0,104.847,104.873,104.8383,104.847,9639.0
2020-02-05 13:50:00,120.56,120.58,120.54,120.55,10557.0,104.8557,104.873,104.8383,104.847,10557.0
2020-02-05 13:55:00,120.53,120.58,120.52,120.54,5032.0,104.8296,104.873,104.8209,104.8383,5032.0
2020-02-05 14:00:00,120.54,120.55,120.5,120.52,6715.0,104.8383,104.847,104.8035,104.8209,6715.0
2020-02-05 14:05:00,120.51,120.55,120.45,120.5,16033.0,104.8122,104.847,104.76,104.8035,16033.0
2020-02-05 14:10:00,120.46,120.47,120.41,120.43,12733.0,104.7687,104.7774,104.7252,104.7426,12733.0
2020-02-05 14:15:00,120.43,120.52,120.43,120.5,66812.0,104.7426,104.8209,104.7426,104.8035,66812.0
2020-02-05 14:20:00,120.5,120.57,120.49,120.57,13155.0,104.8035,104.8644,104.7948,104.8644,13155.0
2020-02-05 14:25:00,120.56,120.59,120.54,120.56,7013.0,104.8557,104.8817,104.8383,104.8557,7013.0
2020-02-05 14:30:00,120.54,120.55,120.51,120.53,7578.0,104.8383,104.847,104.8122,104.8296,7578.0
2020-02-05 14:35:00,120.52,120.55,120.51,120.54,11226.0,104.8209,104.847,104.8122,104.8383,11226.0
2020-02-05 14:40:00,120.54,120.57,120.53,120.56,11390.0,104.8383,104.8644,104.8296,104.8557,11390.0
2020-02-05 14:45:00,120.54,120.55,120.52,120.54,3498.0,104.8383,104.847,104.8209,104.8383,3498.0
2020-02-05 14:50:00,120.54,120.62,120.53,120.61,4204.0,104.8383,104.9078,104.8296,104.8991,4204.0
2020-02-05 14:55:00,120.62,120.62,120.57,120.61,12263.0,104.9078,104.9078,104.8644,104.8991,12263.0
2020-02-05 15:00:00,120.6,120.69,120.6,120.64,16103.0,104.8904,104.9687,104.8904,104.9252,16103.0
2020-02-05 15:05:00,120.65,120.67,120.63,120.63,13217.0,104.9339,104.9513,104.9165,104.9165,13217.0
2020-02-05 15:10:00,120.63,120.63,120.58,120.6,13405.0,104.9165,104.9165,104.873,104.8904,13405.0
2020-02-05 15:15:00,120.61,120.69,120.59,120.66,18513.0,104.8991,104.9687,104.8817,104.9426,18513.0
2020-02-05 15:20:00,120.67,120.77,120.67,120.76,12030.0,104.9513,105.0383,104.9513,105.0296,12030.0
2020-02-05 15:25:00,120.76,120.76,120.69,120.72,11799.0,105.0296,105.0296,104.9687,104.9948,11799.0
2020-02-05 15:30:00,120.7,120.7,120.6,120.62,16984.0,104.9774,104.9774,104.8904,104.9078,16984.0
2020-02-05 15:35:00,120.6,120.64,120.57,120.59,10983.0,104.8904,104.9252,104.8644,104.8817,10983.0
2020-02-05 15:40:00,120.58,120.69,120.55,120.68,22437.0,104.873,104.9687,104.847,104.96,22437.0
2020-02-05 15:45:00,120.68,120.7,120.59,120.66,12230.0,104.96,104.9774,104.8817,104.9426,12230.0
2020-02-05 15:50:00,120.64,120.64,120.5,120.58,92662.0,104.9252,104.9252,104.8035,104.873,92662.0
2020-02-05 15:55:00,120.58,120.71,120.54,120.7,75377.0,104.873,104.9861,104.8383,104.9774,75377.0
2020-02-06 09:30:00,121.14,121.25,121.08,121.09,83650.0,105.3601,105.4558,105.3079,105.3166,83650.0
2020-02-06 09:35:00,121.11,121.16,120.9,120.92,84458.0,105.334,105.3775,105.1514,105.1688,84458.0
2020-02-06 09:40:00,120.89,120.89,120.76,120.84,7776.0,105.1427,105.1427,105.0296,105.0992,7776.0
2020-02-06 09:45:00,120.85,120.88,120.7,120.7,11672.0,105.1079,105.134,104.9774,104.9774,11672.0
2020-02-06 09:50:00,120.68,120.74,120.61,120.74,8316.0,104.96,105.0122,104.8991,105.0122,8316.0
2020-02-06 09:55:00,120.72,120.93,120.71,120.92,6261.0,104.9948,105.1775,104.9861,105.1688,6261.0
2020-02-06 10:00:00,120.92,120.92,120.86,120.92,21678.0,105.1688,105.1688,105.1166,105.1688,21678.0
2020-02-06 10:05:00,120.98,121.03,120.98,121.01,11105.0,105.2209,105.2644,105.2209,105.247,11105.0
2020-02-06 10:10:00,121.01,121.09,120.99,120.99,7186.0,105.247,105.3166,105.2296,105.2296,7186.0
2020-02-06 10:15:00,121.0,121.0,120.83,120.83,8459.0,105.2383,105.2383,105.0905,105.0905,8459.0
2020-02-06 10:20:00,120.79,120.81,120.7,120.73,5267.0,105.0557,105.0731,104.9774,105.0035,5267.0
2020-02-06 10:25:00,120.76,120.85,120.74,120.85,6431.0,105.0296,105.1079,105.0122,105.1079,6431.0
2020-02-06 10:30:00,120.81,120.87,120.79,120.85,6257.0,105.0731,105.1253,105.0557,105.1079,6257.0
2020-02-06 10:35:00,120.87,120.93,120.86,120.93,5623.0,105.1253,105.1775,105.1166,105.1775,5623.0
2020-02-06 10:40:00,120.93,120.95,120.85,120.86,14449.0,105.1775,105.1949,105.1079,105.1166,14449.0
2020-02-06 10:45:00,120.86,120.96,120.85,120.9,4352.0,105.1166,105.2036,105.1079,105.1514,4352.0
2020-02-06 10:50:00,120.89,120.95,120.77,120.79,15213.0,105.1427,105.1949,105.0383,105.0557,15213.0
2020-02-06 10:55:00,120.81,120.86,120.78,120.86,8173.0,105.0731,105.1166,105.047,105.1166,8173.0
2020-02-06 11:00:00,120.82,120.88,120.79,120.84,5220.0,105.0818,105.134,105.0557,105.0992,5220.0
2020-02-06 11:05:00,120.86,120.87,120.8,120.87,3311.0,105.1166,105.1253,105.0644,105.1253,3311.0
2020-02-06 11:10:00,120.89,120.94,120.85,120.94,12391.0,105.1427,105.1862,105.1079,105.1862,12391.0
2020-02-06 11:15:00,120.93,120.94,120.87,120.92,4094.0,105.1775,105.1862,105.1253,105.1688,4094.0
2020-02-06 11:20:00,120.94,120.95,120.92,120.94,3551.0,105.1862,105.1949,105.1688,105.1862,3551.0
2020-02-06 11:25:00,120.93,120.93,120.89,120.9,26155.0,105.1775,105.1775,105.1427,105.1514,26155.0
2020-02-06 11:30:00,120.92,120.93,120.86,120.9,7149.0,105.1688,105.1775,105.1166,105.1514,7149.0
2020-02-06 11:35:00,120.88,120.92,120.86,120.91,6722.0,105.134,105.1688,105.1166,105.1601,6722.0
2020-02-06 11:40:00,120.92,120.94,120.87,120.88,3337.0,105.1688,105.1862,105.1253,105.134,3337.0
2020-02-06 11:45:00,120.89,120.89,120.84,120.88,2195.0,105.1427,105.1427,105.0992,105.134,2195.0
2020-02-06 11:50:00,120.88,120.88,120.79,120.8,5113.0,105.134,105.134,105.0557,105.0644,5113.0
2020-02-06 11:55:00,120.81,120.82,120.74,120.75,14668.0,105.0731,105.0818,105.0122,105.0209,14668.0
2020-02-06 12:00:00,120.74,120.79,120.74,120.78,4156.0,105.0122,105.0557,105.0122,105.047,4156.0
2020-02-06 12:05:00,120.77,120.81,120.77,120.79,4759.0,105.0383,105.0731,105.0383,105.0557,4759.0
2020-02-06 12:10:00,120.8,120.8,120.78,120.79,19122.0,105.0644,105.0644,105.047,105.0557,19122.0
2020-02-06 12:15:00,120.8,120.86,120.8,120.86,3363.0,105.0644,105.1166,105.0644,105.1166,3363.0
2020-02-06 12:20:00,120.87,120.89,120.84,120.89,3103.0,105.1253,105.1427,105.0992,105.1427,3103.0
2020-02-06 12:25:00,120.89,120.91,120.87,120.9,1850.0,105.1427,105.1601,105.1253,105.1514,1850.0
2020-02-06 12:30:00,120.9,120.91,120.88,120.89,2949.0,105.1514,105.1601,105.134,105.1427,2949.0
2020-02-06 12:35:00,120.9,120.9,120.86,120.88,1677.0,105.1514,105.1514,105.1166,105.134,1677.0
2020-02-06 12:40:00,120.89,120.9,120.87,120.88,6662.0,105.1427,105.1514,105.1253,105.134,6662.0
2020-02-06 12:45:00,120.87,120.87,120.82,120.85,3028.0,105.1253,105.1253,105.0818,105.1079,3028.0
2020-02-06 12:50:00,120.86,120.87,120.83,120.87,2984.0,105.1166,105.1253,105.0905,105.1253,2984.0
2020-02-06 12:55:00,120.87,120.88,120.85,120.87,6101.0,105.1253,105.134,105.1079,105.1253,6101.0
2020-02-06 13:00:00,120.87,120.89,120.85,120.88,3223.0,105.1253,105.1427,105.1079,105.134,3223.0
2020-02-06 13:05:00,120.89,120.9,120.85,120.86,4335.0,105.1427,105.1514,105.1079,105.1166,4335.0
2020-02-06 13:10:00,120.85,120.86,120.81,120.81,7817.0,105.1079,105.1166,105.0731,105.0731,7817.0
2020-02-06 13:15:00,120.8,120.82,120.79,120.82,1603.0,105.0644,105.0818,105.0557,105.0818,1603.0
2020-02-06 13:20:00,120.81,120.81,120.77,120.78,3050.0,105.0731,105.0731,105.0383,105.047,3050.0
2020-02-06 13:25:00,120.78,120.79,120.74,120.74,4901.0,105.047,105.0557,105.0122,105.0122,4901.0
2020-02-06 13:30:00,120.74,120.75,120.7,120.71,6324.0,105.0122,105.0209,104.9774,104.9861,6324.0
2020-02-06 13:35:00,120.69,120.7,120.66,120.7,4753.0,104.9687,104.9774,104.9426,104.9774,4753.0
2020-02-06 13:40:00,120.66,120.7,120.65,120.7,13963.0,104.9426,104.9774,104.9339,104.9774,13963.0
2020-02-06 13:45:00,120.71,120.74,120.69,120.74,23646.0,104.9861,105.0122,104.9687,105.0122,23646.0
2020-02-06 13:50:00,120.73,120.76,120.72,120.75,11106.0,105.0035,105.0296,104.9948,105.0209,11106.0
2020-02-06 13:55:00,120.74,120.79,120.74,120.78,4095.0,105.0122,105.0557,105.0122,105.047,4095.0
2020-02-06 14:00:00,120.78,120.78,120.71,120.74,10574.0,105.047,105.047,104.9861,105.0122,10574.0
2020-02-06 14:05:00,120.75,120.81,120.72,120.8,8706.0,105.0209,105.0731,104.9948,105.0644,8706.0
2020-02-06 14:10:00,120.81,120.85,120.8,120.83,11781.0,105.0731,105.1079,105.0644,105.0905,11781.0
2020-02-06 14:15:00,120.83,120.85,120.77,120.78,16661.0,105.0905,105.1079,105.0383,105.047,16661.0
2020-02-06 14:20:00,120.78,120.79,120.73,120.76,3794.0,105.047,105.0557,105.0035,105.0296,3794.0
2020-02-06 14:25:00,120.78,120.84,120.77,120.83,8976.0,105.047,105.0992,105.0383,105.0905,8976.0
2020-02-06 14:30:00,120.84,120.88,120.82,120.84,11979.0,105.0992,105.134,105.0818,105.0992,11979.0
2020-02-06 14:35:00,120.84,120.86,120.81,120.84,16618.0,105.0992,105.1166,105.0731,105.0992,16618.0
2020-02-06 14:40:00,120.82,120.86,120.82,120.83,4186.0,105.0818,105.1166,105.0818,105.0905,4186.0
2020-02-06 14:45:00,120.82,120.86,120.82,120.86,8830.0,105.0818,105.1166,105.0818,105.1166,8830.0
2020-02-06 14:50:00,120.87,120.88,120.84,120.87,2021.0,105.1253,105.134,105.0992,105.1253,2021.0
2020-02-06 14:55:00,120.84,120.85,120.79,120.79,7537.0,105.0992,105.1079,105.0557,105.0557,7537.0
2020-02-06 15:00:00,120.78,120.8,120.75,120.76,4537.0,105.047,105.0644,105.0209,105.0296,4537.0
2020-02-06 15:05:00,120.77,120.83,120.77,120.82,17852.0,105.0383,105.0905,105.0383,105.0818,17852.0
2020-02-06 15:10:00,120.82,120.82,120.74,120.74,6247.0,105.0818,105.0818,105.0122,105.0122,6247.0
2020-02-06 15:15:00,120.75,120.75,120.7,120.72,4528.0,105.0209,105.0209,104.9774,104.9948,4528.0
2020-02-06 15:20:00,120.72,120.73,120.67,120.7,8311.0,104.9948,105.0035,104.9513,104.9774,8311.0
2020-02-06 15:25:00,120.7,120.73,120.68,120.7,11380.0,104.9774,105.0035,104.96,104.9774,11380.0
2020-02-06 15:30:00,120.72,120.81,120.71,120.81,9092.0,104.9948,105.0731,104.9861,105.0731,9092.0
2020-02-06 15:35:00,120.81,120.83,120.8,120.81,26748.0,105.0731,105.0905,105.0644,105.0731,26748.0
2020-02-06 15:40:00,120.81,120.84,120.8,120.81,23821.0,105.0731,105.0992,105.0644,105.0731,23821.0
2020-02-06 15:45:00,120.81,120.84,120.76,120.77,75536.0,105.0731,105.0992,105.0296,105.0383,75536.0
2020-02-06 15:50:00,120.77,120.78,120.71,120.78,53596.0,105.0383,105.047,104.9861,105.047,53596.0
2020-02-06 15:55:00,120.78,120.83,120.73,120.75,42658.0,105.047,105.0905,105.0035,105.0209,42658.0
2020-02-07 09:30:00,120.38,120.5,120.17,120.18,44818.0,104.6991,104.8035,104.5165,104.5252,44818.0
2020-02-07 09:35:00,120.17,120.5,120.15,120.35,26479.0,104.5165,104.8035,104.4991,104.673,26479.0
2020-02-07 09:40:00,120.31,120.39,120.3,120.3,13761.0,104.6382,104.7078,104.6295,104.6295,13761.0
2020-02-07 09:45:00,120.28,120.34,120.18,120.32,44393.0,104.6121,104.6643,104.5252,104.6469,44393.0
2020-02-07 09:50:00,120.34,120.41,120.33,120.4,5497.0,104.6643,104.7252,104.6556,104.7165,5497.0
2020-02-07 09:55:00,120.39,120.39,120.2,120.22,7076.0,104.7078,104.7078,104.5425,104.5599,7076.0
2020-02-07 10:00:00,120.19,120.22,120.09,120.09,18697.0,104.5339,104.5599,104.4469,104.4469,18697.0
2020-02-07 10:05:00,120.12,120.24,120.11,120.19,9579.0,104.473,104.5773,104.4643,104.5339,9579.0
2020-02-07 10:10:00,120.22,120.28,120.22,120.26,7229.0,104.5599,104.6121,104.5599,104.5947,7229.0
2020-02-07 10:15:00,120.22,120.31,120.2,120.29,33638.0,104.5599,104.6382,104.5425,104.6208,33638.0
2020-02-07 10:20:00,120.31,120.36,120.29,120.33,2090.0,104.6382,104.6817,104.6208,104.6556,2090.0
2020-02-07 10:25:00,120.31,120.36,120.31,120.35,6226.0,104.6382,104.6817,104.6382,104.673,6226.0
2020-02-07 10:30:00,120.37,120.38,120.32,120.32,3525.0,104.6904,104.6991,104.6469,104.6469,3525.0
2020-02-07 10:35:00,120.31,120.32,120.24,120.27,5551.0,104.6382,104.6469,104.5773,104.6034,5551.0
2020-02-07 10:40:00,120.23,120.36,120.19,120.31,4136.0,104.5686,104.6817,104.5339,104.6382,4136.0
2020-02-07 10:45:00,120.35,120.35,120.21,120.27,2070.0,104.673,104.673,104.5512,104.6034,2070.0
2020-02-07 10:50:00,120.27,120.28,120.23,120.23,4018.0,104.6034,104.6121,104.5686,104.5686,4018.0
2020-02-07 10:55:00,120.27,120.32,120.23,120.23,8808.0,104.6034,104.6469,104.5686,104.5686,8808.0
2020-02-07 11:00:00,120.18,120.21,120.15,120.21,3252.0,104.5252,104.5512,104.4991,104.5512,3252.0
2020-02-07 11:05:00,120.22,120.3,120.2,120.2,4359.0,104.5599,104.6295,104.5425,104.5425,4359.0
2020-02-07 11:10:00,120.21,120.22,120.15,120.22,11740.0,104.5512,104.5599,104.4991,104.5599,11740.0
2020-02-07 11:15:00,120.2,120.26,120.2,120.25,7031.0,104.5425,104.5947,104.5425,104.586,7031.0
2020-02-07 11:20:00,120.27,120.42,120.27,120.42,7993.0,104.6034,104.7339,104.6034,104.7339,7993.0
2020-02-07 11:25:00,120.39,120.41,120.37,120.38,7946.0,104.7078,104.7252,104.6904,104.6991,7946.0
2020-02-07 11:30:00,120.37,120.44,120.35,120.35,53780.0,104.6904,104.7513,104.673,104.673,53780.0
2020-02-07 11:35:00,120.34,120.35,120.29,120.29,13797.0,104.6643,104.673,104.6208,104.6208,13797.0
2020-02-07 11:40:00,120.29,120.31,120.28,120.29,3960.0,104.6208,104.6382,104.6121,104.6208,3960.0
2020-02-07 11:45:00,120.26,120.26,120.19,120.21,15456.0,104.5947,104.5947,104.5339,104.5512,15456.0
2020-02-07 11:50:00,120.21,120.27,120.19,120.26,5353.0,104.5512,104.6034,104.5339,104.5947,5353.0
2020-02-07 11:55:00,120.25,120.29,120.24,120.29,25187.0,104.586,104.6208,104.5773,104.6208,25187.0
2020-02-07 12:00:00,120.28,120.34,120.27,120.33,18407.0,104.6121,104.6643,104.6034,104.6556,18407.0
2020-02-07 12:05:00,120.35,120.4,120.34,120.35,10318.0,104.673,104.7165,104.6643,104.673,10318.0
2020-02-07 12:10:00,120.33,120.39,120.31,120.39,6808.0,104.6556,104.7078,104.6382,104.7078,6808.0
2020-02-07 12:15:00,120.39,120.42,120.36,120.37,2740.0,104.7078,104.7339,104.6817,104.6904,2740.0
2020-02-07 12:20:00,120.37,120.4,120.36,120.39,3115.0,104.6904,104.7165,104.6817,104.7078,3115.0
2020-02-07 12:25:00,120.39,120.39,120.35,120.39,6919.0,104.7078,104.7078,104.673,104.7078,6919.0
2020-02-07 12:30:00,120.39,120.39,120.31,120.32,2863.0,104.7078,104.7078,104.6382,104.6469,2863.0
2020-02-07 12:35:00,120.32,120.35,120.29,120.32,3271.0,104.6469,104.673,104.6208,104.6469,3271.0
2020-02-07 12:40:00,120.3,120.32,120.29,120.3,3708.0,104.6295,104.6469,104.6208,104.6295,3708.0
2020-02-07 12:45:00,120.3,120.31,120.29,120.29,4193.0,104.6295,104.6382,104.6208,104.6208,4193.0
2020-02-07 12:50:00,120.3,120.32,120.29,120.3,3082.0,104.6295,104.6469,104.6208,104.6295,3082.0
2020-02-07 12:55:00,120.32,120.34,120.28,120.32,4973.0,104.6469,104.6643,104.6121,104.6469,4973.0
2020-02-07 13:00:00,120.3,120.3,120.26,120.28,2203.0,104.6295,104.6295,104.5947,104.6121,2203.0
2020-02-07 13:05:00,120.28,120.28,120.25,120.27,8609.0,104.6121,104.6121,104.586,104.6034,8609.0
2020-02-07 13:10:00,120.25,120.28,120.24,120.26,5003.0,104.586,104.6121,104.5773,104.5947,5003.0
2020-02-07 13:15:00,120.25,120.29,120.25,120.25,4375.0,104.586,104.6208,104.586,104.586,4375.0
2020-02-07 13:20:00,120.27,120.28,120.25,120.28,6400.0,104.6034,104.6121,104.586,104.6121,6400.0
2020-02-07 13:25:00,120.29,120.33,120.28,120.31,3868.0,104.6208,104.6556,104.6121,104.6382,3868.0
2020-02-07 13:30:00,120.35,120.36,120.22,120.22,19592.0,104.673,104.6817,104.5599,104.5599,19592.0
2020-02-07 13:35:00,120.26,120.36,120.24,120.25,29673.0,104.5947,104.6817,104.5773,104.586,29673.0
2020-02-07 13:40:00,120.23,120.27,120.22,120.25,26399.0,104.5686,104.6034,104.5599,104.586,26399.0
2020-02-07 13:45:00,120.25,120.25,120.18,120.18,10079.0,104.586,104.586,104.5252,104.5252,10079.0
2020-02-07 13:50:00,120.18,120.21,120.18,120.19,3554.0,104.5252,104.5512,104.5252,104.5339,3554.0
2020-02-07 13:55:00,120.21,120.21,120.11,120.11,14605.0,104.5512,104.5512,104.4643,104.4643,14605.0
2020-02-07 14:00:00,120.1,120.1,119.98,119.98,22645.0,104.4556,104.4556,104.3512,104.3512,22645.0
2020-02-07 14:05:00,119.98,120.04,119.96,119.97,13557.0,104.3512,104.4034,104.3338,104.3425,13557.0
2020-02-07 14:10:00,119.95,119.98,119.91,119.93,12137.0,104.3251,104.3512,104.2903,104.3077,12137.0
2020-02-07 14:15:00,119.94,120.0,119.93,119.98,13808.0,104.3164,104.3686,104.3077,104.3512,13808.0
2020-02-07 14:20:00,119.99,120.02,119.96,120.0,6960.0,104.3599,104.386,104.3338,104.3686,6960.0
2020-02-07 14:25:00,119.99,120.08,119.97,120.07,6017.0,104.3599,104.4382,104.3425,104.4295,6017.0
2020-02-07 14:30:00,120.07,120.13,120.07,120.11,15450.0,104.4295,104.4817,104.4295,104.4643,15450.0
2020-02-07 14:35:00,120.09,120.12,120.07,120.09,19029.0,104.4469,104.473,104.4295,104.4469,19029.0
2020-02-07 14:40:00,120.06,120.15,120.05,120.15,10908.0,104.4208,104.4991,104.4121,104.4991,10908.0
2020-02-07 14:45:00,120.13,120.14,120.08,120.09,6075.0,104.4817,104.4904,104.4382,104.4469,6075.0
2020-02-07 14:50:00,120.1,120.12,120.04,120.11,4806.0,104.4556,104.473,104.4034,104.4643,4806.0
2020-02-07 14:55:00,120.09,120.15,120.09,120.12,11448.0,104.4469,104.4991,104.4469,104.473,11448.0
2020-02-07 15:00:00,120.13,120.2,120.13,120.14,26921.0,104.4817,104.5425,104.4817,104.4904,26921.0
2020-02-07 15:05:00,120.11,120.17,120.1,120.13,3979.0,104.4643,104.5165,104.4556,104.4817,3979.0
2020-02-07 15:10:00,120.13,120.15,120.1,120.15,6160.0,104.4817,104.4991,104.4556,104.4991,6160.0
2020-02-07 15:15:00,120.14,120.19,120.14,120.18,12571.0,104.4904,104.5339,104.4904,104.5252,12571.0
2020-02-07 15:20:00,120.17,120.17,120.12,120.13,2811.0,104.5165,104.5165,104.473,104.4817,2811.0
2020-02-07 15:25:00,120.11,120.2,120.11,120.17,5525.0,104.4643,104.5425,104.4643,104.5165,5525.0
2020-02-07 15:30:00,120.18,120.22,120.17,120.22,7143.0,104.5252,104.5599,104.5165,104.5599,7143.0
2020-02-07 15:35:00,120.23,120.23,120.15,120.18,20522.0,104.5686,104.5686,104.4991,104.5252,20522.0
2020-02-07 15:40:00,120.17,120.25,120.16,120.24,17891.0,104.5165,104.586,104.5078,104.5773,17891.0
2020-02-07 15:45:00,120.22,120.28,120.21,120.22,16371.0,104.5599,104.6121,104.5512,104.5599,16371.0
2020-02-07 15:50:00,120.22,120.25,119.98,119.99,23005.0,104.5599,104.586,104.3512,104.3599,23005.0
2020-02-07 15:55:00,119.98,120.12,119.96,120.06,23743.0,104.3512,104.473,104.3338,104.4208,23743.0
2020-02-10 09:30:00,119.81,120.05,119.78,120.0,57931.0,104.2034,104.4121,104.1773,104.3686,57931.0
2020-02-10 09:35:00,119.99,120.0,119.94,119.97,48184.0,104.3599,104.3686,104.3164,104.3425,48184.0
2020-02-10 09:40:00,119.96,119.99,119.91,119.92,35336.0,104.3338,104.3599,104.2903,104.299,35336.0
2020-02-10 09:45:00,119.91,119.91,119.8,119.84,5651.0,104.2903,104.2903,104.1947,104.2294,5651.0
2020-02-10 09:50:00,119.82,119.89,119.79,119.89,4353.0,104.212,104.2729,104.186,104.2729,4353.0
2020-02-10 09:55:00,119.91,120.03,119.89,120.03,12577.0,104.2903,104.3947,104.2729,104.3947,12577.0
2020-02-10 10:00:00,120.07,120.11,120.07,120.1,23448.0,104.4295,104.4643,104.4295,104.4556,23448.0
2020-02-10 10:05:00,120.11,120.17,120.1,120.16,6199.0,104.4643,104.5165,104.4556,104.5078,6199.0
2020-02-10 10:10:00,120.14,120.16,120.1,120.11,23766.0,104.4904,104.5078,104.4556,104.4643,23766.0
2020-02-10 10:15:00,120.11,120.19,120.11,120.18,15673.0,104.4643,104.5339,104.4643,104.5252,15673.0
2020-02-10 10:20:00,120.18,120.2,120.18,120.19,5133.0,104.5252,104.5425,104.5252,104.5339,5133.0
2020-02-10 10:25:00,120.21,120.23,120.18,120.22,3872.0,104.5512,104.5686,104.5252,104.5599,3872.0
2020-02-10 10:30:00,120.17,120.22,120.17,120.22,4497.0,104.5165,104.5599,104.5165,104.5599,4497.0
2020-02-10 10:35:00,120.21,120.27,120.2,120.27,6214.0,104.5512,104.6034,104.5425,104.6034,6214.0
2020-02-10 10:40:00,120.26,120.27,120.21,120.24,15804.0,104.5947,104.6034,104.5512,104.5773,15804.0
2020-02-10 10:45:00,120.25,120.31,120.24,120.3,6359.0,104.586,104.6382,104.5773,104.6295,6359.0
2020-02-10 10:50:00,120.27,120.27,120.22,120.24,7711.0,104.6034,104.6034,104.5599,104.5773,7711.0
2020-02-10 10:55:00,120.23,120.24,120.17,120.19,10842.0,104.5686,104.5773,104.5165,104.5339,10842.0
2020-02-10 11:00:00,120.19,120.21,120.14,120.18,15025.0,104.5339,104.5512,104.4904,104.5252,15025.0
2020-02-10 11:05:00,120.19,120.2,120.15,120.16,4785.0,104.5339,104.5425,104.4991,104.5078,4785.0
2020-02-10 11:10:00,120.15,120.15,120.1,120.14,4448.0,104.4991,104.4991,104.4556,104.4904,4448.0
2020-02-10 11:15:00,120.14,120.16,120.12,120.13,12601.0,104.4904,104.5078,104.473,104.4817,12601.0
2020-02-10 11:20:00,120.13,120.14,120.08,120.12,13209.0,104.4817,104.4904,104.4382,104.473,13209.0
2020-02-10 11:25:00,120.13,120.15,120.13,120.13,32784.0,104.4817,104.4991,104.4817,104.4817,32784.0
2020-02-10 11:30:00,120.14,120.16,120.07,120.08,5053.0,104.4904,104.5078,104.4295,104.4382,5053.0
2020-02-10 11:35:00,120.07,120.11,120.07,120.09,12194.0,104.4295,104.4643,104.4295,104.4469,12194.0
2020-02-10 11:40:00,120.05,120.09,120.05,120.07,3500.0,104.4121,104.4469,104.4121,104.4295,3500.0
2020-02-10 11:45:00,120.09,120.17,120.09,120.12,4081.0,104.4469,104.5165,104.4469,104.473,4081.0
2020-02-10 11:50:00,120.13,120.13,120.06,120.06,3208.0,104.4817,104.4817,104.4208,104.4208,3208.0
2020-02-10 11:55:00,120.06,120.09,120.05,120.05,2109.0,104.4208,104.4469,104.4121,104.4121,2109.0
2020-02-10 12:00:00,120.03,120.04,120.0,120.0,6115.0,104.3947,104.4034,104.3686,104.3686,6115.0
2020-02-10 12:05:00,119.98,120.01,119.97,120.01,4579.0,104.3512,104.3773,104.3425,104.3773,4579.0
2020-02-10 12:10:00,120.01,120.03,120.0,120.01,2509.0,104.3773,104.3947,104.3686,104.3773,2509.0
2020-02-10 12:15:00,119.97,119.98,119.96,119.96,2583.0,104.3425,104.3512,104.3338,104.3338,2583.0
2020-02-10 12:20:00,119.97,119.97,119.95,119.96,1352.0,104.3425,104.3425,104.3251,104.3338,1352.0
2020-02-10 12:25:00,119.95,120.03,119.94,120.01,12079.0,104.3251,104.3947,104.3164,104.3773,12079.0
2020-02-10 12:30:00,120.01,120.02,119.96,119.96,5842.0,104.3773,104.386,104.3338,104.3338,5842.0
2020-02-10 12:35:00,119.95,119.95,119.92,119.92,3190.0,104.3251,104.3251,104.299,104.299,3190.0
2020-02-10 12:40:00,119.96,119.98,119.95,119.95,20049.0,104.3338,104.3512,104.3251,104.3251,20049.0
2020-02-10 12:45:00,119.97,120.0,119.97,119.97,1737.0,104.3425,104.3686,104.3425,104.3425,1737.0
2020-02-10 12:50:00,119.94,119.95,119.91,119.94,3218.0,104.3164,104.3251,104.2903,104.3164,3218.0
2020-02-10 12:55:00,119.94,119.96,119.93,119.95,4334.0,104.3164,104.3338,104.3077,104.3251,4334.0
2020-02-10 13:00:00,119.94,119.98,119.94,119.97,5503.0,104.3164,104.3512,104.3164,104.3425,5503.0
2020-02-10 13:05:00,119.97,119.97,119.93,119.96,6677.0,104.3425,104.3425,104.3077,104.3338,6677.0
2020-02-10 13:10:00,119.97,120.0,119.96,119.97,4380.0,104.3425,104.3686,104.3338,104.3425,4380.0
2020-02-10 13:15:00,119.99,119.99,119.97,119.98,1992.0,104.3599,104.3599,104.3425,104.3512,1992.0
2020-02-10 13:20:00,119.96,119.99,119.96,119.98,1385.0,104.3338,104.3599,104.3338,104.3512,1385.0
2020-02-10 13:25:00,119.98,120.0,119.96,119.97,5140.0,104.3512,104.3686,104.3338,104.3425,5140.0
2020-02-10 13:30:00,119.96,120.0,119.96,119.99,2347.0,104.3338,104.3686,104.3338,104.3599,2347.0
2020-02-10 13:35:00,119.98,120.01,119.98,119.99,8708.0,104.3512,104.3773,104.3512,104.3599,8708.0
2020-02-10 13:40:00,119.98,120.0,119.95,119.96,31635.0,104.3512,104.3686,104.3251,104.3338,31635.0
2020-02-10 13:45:00,119.97,119.97,119.92,119.97,6619.0,104.3425,104.3425,104.299,104.3425,6619.0
2020-02-10 13:50:00,119.97,119.98,119.94,119.98,14409.0,104.3425,104.3512,104.3164,104.3512,14409.0
2020-02-10 13:55:00,119.98,120.01,119.97,119.97,29859.0,104.3512,104.3773,104.3425,104.3425,29859.0
2020-02-10 14:00:00,119.97,119.97,119.93,119.93,5382.0,104.3425,104.3425,104.3077,104.3077,5382.0
2020-02-10 14:05:00,119.94,119.96,119.92,119.93,13352.0,104.3164,104.3338,104.299,104.3077,13352.0
2020-02-10 14:10:00,119.95,119.97,119.93,119.94,23516.0,104.3251,104.3425,104.3077,104.3164,23516.0
2020-02-10 14:15:00,119.96,119.99,119.95,119.98,7193.0,104.3338,104.3599,104.3251,104.3512,7193.0
2020-02-10 14:20:00,119.97,120.01,119.96,119.99,5811.0,104.3425,104.3773,104.3338,104.3599,5811.0
2020-02-10 14:25:00,119.99,120.03,119.99,120.03,6974.0,104.3599,104.3947,104.3599,104.3947,6974.0
2020-02-10 14:30:00,120.03,120.06,120.01,120.06,22010.0,104.3947,104.4208,104.3773,104.4208,22010.0
2020-02-10 14:35:00,120.06,120.07,120.02,120.04,12929.0,104.4208,104.4295,104.386,104.4034,12929.0
2020-02-10 14:40:00,120.03,120.06,120.02,120.04,7097.0,104.3947,104.4208,104.386,104.4034,7097.0
2020-02-10 14:45:00,120.04,120.08,120.04,120.08,10701.0,104.4034,104.4382,104.4034,104.4382,10701.0
2020-02-10 14:50:00,120.09,120.13,120.08,120.13,8688.0,104.4469,104.4817,104.4382,104.4817,8688.0
2020-02-10 14:55:00,120.13,120.16,120.12,120.16,3649.0,104.4817,104.5078,104.473,104.5078,3649.0
2020-02-10 15:00:00,120.16,120.19,120.15,120.17,14395.0,104.5078,104.5339,104.4991,104.5165,14395.0
2020-02-10 15:05:00,120.16,120.22,120.16,120.22,7975.0,104.5078,104.5599,104.5078,104.5599,7975.0
2020-02-10 15:10:00,120.21,120.29,120.2,120.25,7428.0,104.5512,104.6208,104.5425,104.586,7428.0
2020-02-10 15:15:00,120.25,120.27,120.23,120.23,10047.0,104.586,104.6034,104.5686,104.5686,10047.0
2020-02-10 15:20:00,120.23,120.27,120.23,120.26,7044.0,104.5686,104.6034,104.5686,104.5947,7044.0
2020-02-10 15:25:00,120.27,120.29,120.25,120.29,4134.0,104.6034,104.6208,104.586,104.6208,4134.0
2020-02-10 15:30:00,120.29,120.3,120.23,120.28,16234.0,104.6208,104.6295,104.5686,104.6121,16234.0
2020-02-10 15:35:00,120.29,120.31,120.27,120.27,14650.0,104.6208,104.6382,104.6034,104.6034,14650.0
2020-02-10 15:40:00,120.26,120.3,120.25,120.3,5510.0,104.5947,104.6295,104.586,104.6295,5510.0
2020-02-10 15:45:00,120.29,120.33,120.23,120.33,16357.0,104.6208,104.6556,104.5686,104.6556,16357.0
2020-02-10 15:50:00,120.28,120.35,120.23,120.32,18130.0,104.6121,104.673,104.5686,104.6469,18130.0
2020-02-10 15:55:00,120.33,120.44,120.29,120.44,44005.0,104.6556,104.7513,104.6208,104.7513,44005.0
2020-02-11 09:30:00,120.91,120.93,120.83,120.9,64516.0,105.1601,105.1775,105.0905,105.1514,64516.0
2020-02-11 09:35:00,120.9,120.99,120.89,120.93,38394.0,105.1514,105.2296,105.1427,105.1775,38394.0
2020-02-11 09:40:00,120.9,120.97,120.82,120.97,77701.0,105.1514,105.2122,105.0818,105.2122,77701.0
2020-02-11 09:45:00,120.97,121.06,120.97,121.05,20891.0,105.2122,105.2905,105.2122,105.2818,20891.0
2020-02-11 09:50:00,121.08,121.08,121.0,121.05,5915.0,105.3079,105.3079,105.2383,105.2818,5915.0
2020-02-11 09:55:00,121.05,121.1,121.04,121.08,12610.0,105.2818,105.3253,105.2731,105.3079,12610.0
2020-02-11 10:00:00,121.06,121.18,121.04,121.18,21557.0,105.2905,105.3949,105.2731,105.3949,21557.0
2020-02-11 10:05:00,121.2,121.2,121.14,121.17,5937.0,105.4123,105.4123,105.3601,105.3862,5937.0
2020-02-11 10:10:00,121.19,121.25,121.16,121.24,9877.0,105.4036,105.4558,105.3775,105.4471,9877.0
2020-02-11 10:15:00,121.25,121.27,121.19,121.19,16444.0,105.4558,105.4732,105.4036,105.4036,16444.0
2020-02-11 10:20:00,121.22,121.29,121.21,121.23,8503.0,105.4297,105.4906,105.421,105.4384,8503.0
2020-02-11 10:25:00,121.21,121.26,121.21,121.23,7685.0,105.421,105.4645,105.421,105.4384,7685.0
2020-02-11 10:30:00,121.24,121.27,121.21,121.27,6610.0,105.4471,105.4732,105.421,105.4732,6610.0
2020-02-11 10:35:00,121.21,121.21,121.12,121.12,9929.0,105.421,105.421,105.3427,105.3427,9929.0
2020-02-11 10:40:00,121.14,121.19,121.14,121.16,4070.0,105.3601,105.4036,105.3601,105.3775,4070.0
2020-02-11 10:45:00,121.17,121.18,121.06,121.07,5612.0,105.3862,105.3949,105.2905,105.2992,5612.0
2020-02-11 10:50:00,121.07,121.09,121.03,121.03,3312.0,105.2992,105.3166,105.2644,105.2644,3312.0
2020-02-11 10:55:00,121.03,121.04,121.0,121.01,47905.0,105.2644,105.2731,105.2383,105.247,47905.0
2020-02-11 11:00:00,121.02,121.04,121.0,121.0,8992.0,105.2557,105.2731,105.2383,105.2383,8992.0
2020-02-11 11:05:00,120.99,121.01,120.98,120.98,579.0,105.2296,105.247,105.2209,105.2209,579.0
2020-02-11 11:10:00,121.0,121.0,120.94,120.94,9682.0,105.2383,105.2383,105.1862,105.1862,9682.0
2020-02-11 11:15:00,120.94,120.99,120.91,120.97,1685.0,105.1862,105.2296,105.1601,105.2122,1685.0
2020-02-11 11:20:00,120.95,120.95,120.9,120.9,3282.0,105.1949,105.1949,105.1514,105.1514,3282.0
2020-02-11 11:25:00,120.92,120.92,120.87,120.89,128546.0,105.1688,105.1688,105.1253,105.1427,128546.0
2020-02-11 11:30:00,120.9,120.9,120.82,120.82,11644.0,105.1514,105.1514,105.0818,105.0818,11644.0
2020-02-11 11:35:00,120.82,120.88,120.8,120.85,6357.0,105.0818,105.134,105.0644,105.1079,6357.0
2020-02-11 11:40:00,120.85,120.96,120.84,120.96,16310.0,105.1079,105.2036,105.0992,105.2036,16310.0
2020-02-11 11:45:00,120.96,120.99,120.94,120.98,8717.0,105.2036,105.2296,105.1862,105.2209,8717.0
2020-02-11 11:50:00,120.98,121.02,120.97,121.0,6675.0,105.2209,105.2557,105.2122,105.2383,6675.0
2020-02-11 11:55:00,120.97,120.97,120.93,120.95,1875.0,105.2122,105.2122,105.1775,105.1949,1875.0
2020-02-11 12:00:00,120.93,120.98,120.9,120.93,3203.0,105.1775,105.2209,105.1514,105.1775,3203.0
2020-02-11 12:05:00,120.95,121.0,120.93,120.95,4525.0,105.1949,105.2383,105.1775,105.1949,4525.0
2020-02-11 12:10:00,120.95,121.0,120.94,120.96,5518.0,105.1949,105.2383,105.1862,105.2036,5518.0
2020-02-11 12:15:00,120.97,121.06,120.96,121.06,2074.0,105.2122,105.2905,105.2036,105.2905,2074.0
2020-02-11 12:20:00,121.06,121.06,121.01,121.02,771.0,105.2905,105.2905,105.247,105.2557,771.0
2020-02-11 12:25:00,121.03,121.05,121.01,121.03,4099.0,105.2644,105.2818,105.247,105.2644,4099.0
2020-02-11 12:30:00,121.04,121.08,121.01,121.05,3018.0,105.2731,105.3079,105.247,105.2818,3018.0
2020-02-11 12:35:00,121.06,121.06,121.02,121.03,32484.0,105.2905,105.2905,105.2557,105.2644,32484.0
2020-02-11 12:40:00,121.03,121.04,120.99,121.0,8343.0,105.2644,105.2731,105.2296,105.2383,8343.0
2020-02-11 12:45:00,121.0,121.0,120.94,120.94,5490.0,105.2383,105.2383,105.1862,105.1862,5490.0
2020-02-11 12:50:00,120.95,121.0,120.95,120.99,9910.0,105.1949,105.2383,105.1949,105.2296,9910.0
2020-02-11 12:55:00,121.01,121.05,120.98,121.04,16574.0,105.247,105.2818,105.2209,105.2731,16574.0
2020-02-11 13:00:00,121.02,121.06,121.01,121.04,10486.0,105.2557,105.2905,105.247,105.2731,10486.0
2020-02-11 13:05:00,121.04,121.04,121.01,121.02,3683.0,105.2731,105.2731,105.247,105.2557,3683.0
2020-02-11 13:10:00,121.0,121.02,120.98,121.02,3433.0,105.2383,105.2557,105.2209,105.2557,3433.0
2020-02-11 13:15:00,121.01,121.01,121.0,121.01,2371.0,105.247,105.247,105.2383,105.247,2371.0
2020-02-11 13:20:00,121.0,121.01,120.95,120.97,4649.0,105.2383,105.247,105.1949,105.2122,4649.0
2020-02-11 13:25:00,120.97,120.99,120.96,120.97,2807.0,105.2122,105.2296,105.2036,105.2122,2807.0
2020-02-11 13:30:00,121.0,121.02,120.98,120.99,1631.0,105.2383,105.2557,105.2209,105.2296,1631.0
2020-02-11 13:35:00,121.02,121.02,120.99,121.0,1123.0,105.2557,105.2557,105.2296,105.2383,1123.0
2020-02-11 13:40:00,121.0,121.02,120.99,121.02,5828.0,105.2383,105.2557,105.2296,105.2557,5828.0
2020-02-11 13:45:00,121.02,121.02,120.97,120.98,33830.0,105.2557,105.2557,105.2122,105.2209,33830.0
2020-02-11 13:50:00,120.97,120.97,120.92,120.93,4914.0,105.2122,105.2122,105.1688,105.1775,4914.0
2020-02-11 13:55:00,120.92,121.02,120.92,121.02,1502.0,105.1688,105.2557,105.1688,105.2557,1502.0
2020-02-11 14:00:00,121.02,121.02,120.93,120.94,10730.0,105.2557,105.2557,105.1775,105.1862,10730.0
2020-02-11 14:05:00,120.95,120.96,120.91,120.95,10064.0,105.1949,105.2036,105.1601,105.1949,10064.0
2020-02-11 14:10:00,120.96,121.02,120.95,120.96,16788.0,105.2036,105.2557,105.1949,105.2036,16788.0
2020-02-11 14:15:00,120.95,120.99,120.93,120.95,11286.0,105.1949,105.2296,105.1775,105.1949,11286.0
2020-02-11 14:20:00,120.94,120.96,120.89,120.95,23036.0,105.1862,105.2036,105.1427,105.1949,23036.0
2020-02-11 14:25:00,120.95,121.01,120.93,121.01,4586.0,105.1949,105.247,105.1775,105.247,4586.0
2020-02-11 14:30:00,121.01,121.04,120.99,121.04,13479.0,105.247,105.2731,105.2296,105.2731,13479.0
2020-02-11 14:35:00,121.04,121.07,121.03,121.06,3697.0,105.2731,105.2992,105.2644,105.2905,3697.0
2020-02-11 14:40:00,121.05,121.09,121.04,121.08,9228.0,105.2818,105.3166,105.2731,105.3079,9228.0
2020-02-11 14:45:00,121.06,121.08,121.05,121.08,3805.0,105.2905,105.3079,105.2818,105.3079,3805.0
2020-02-11 14:50:00,121.08,121.1,121.04,121.04,4962.0,105.3079,105.3253,105.2731,105.2731,4962.0
2020-02-11 14:55:00,121.03,121.05,120.96,120.96,2336.0,105.2644,105.2818,105.2036,105.2036,2336.0
2020-02-11 15:00:00,120.98,121.01,120.91,120.91,14627.0,105.2209,105.247,105.1601,105.1601,14627.0
2020-02-11 15:05:00,120.91,120.95,120.89,120.89,6565.0,105.1601,105.1949,105.1427,105.1427,6565.0
2020-02-11 15:10:00,120.9,120.91,120.85,120.85,11779.0,105.1514,105.1601,105.1079,105.1079,11779.0
2020-02-11 15:15:00,120.88,120.92,120.81,120.85,5632.0,105.134,105.1688,105.0731,105.1079,5632.0
2020-02-11 15:20:00,120.85,120.94,120.84,120.93,10091.0,105.1079,105.1862,105.0992,105.1775,10091.0
2020-02-11 15:25:00,120.92,120.97,120.92,120.95,10642.0,105.1688,105.2122,105.1688,105.1949,10642.0
2020-02-11 15:30:00,120.99,120.99,120.93,120.97,2484.0,105.2296,105.2296,105.1775,105.2122,2484.0
2020-02-11 15:35:00,120.95,121.01,120.94,120.97,23327.0,105.1949,105.247,105.1862,105.2122,23327.0
2020-02-11 15:40:00,120.97,121.04,120.96,121.01,11318.0,105.2122,105.2731,105.2036,105.247,11318.0
2020-02-11 15:45:00,120.99,121.01,120.94,120.95,6310.0,105.2296,105.247,105.1862,105.1949,6310.0
2020-02-11 15:50:00,120.91,121.02,120.88,121.01,22532.0,105.1601,105.2557,105.134,105.247,22532.0
2020-02-11 15:55:00,121.0,121.01,120.85,120.94,17834.0,105.2383,105.247,105.1079,105.1862,17834.0
2020-02-12 09:30:00,121.49,121.65,121.46,121.6,116917.0,105.6645,105.8037,105.6384,105.7602,116917.0
2020-02-12 09:35:00,121.61,121.69,121.56,121.66,74238.0,105.7689,105.8385,105.7254,105.8124,74238.0
2020-02-12 09:40:00,121.62,121.63,121.54,121.62,17589.0,105.7776,105.7863,105.708,105.7776,17589.0
2020-02-12 09:45:00,121.63,121.64,121.59,121.61,5642.0,105.7863,105.795,105.7515,105.7689,5642.0
2020-02-12 09:50:00,121.61,121.65,121.58,121.61,8469.0,105.7689,105.8037,105.7428,105.7689,8469.0
2020-02-12 09:55:00,121.62,121.67,121.62,121.67,4270.0,105.7776,105.8211,105.7776,105.8211,4270.0
2020-02-12 10:00:00,121.7,121.71,121.55,121.56,18338.0,105.8472,105.8559,105.7167,105.7254,18338.0
2020-02-12 10:05:00,121.5,121.55,121.49,121.55,15237.0,105.6732,105.7167,105.6645,105.7167,15237.0
2020-02-12 10:10:00,121.54,121.6,121.5,121.59,15085.0,105.708,105.7602,105.6732,105.7515,15085.0
2020-02-12 10:15:00,121.58,121.6,121.53,121.56,4467.0,105.7428,105.7602,105.6993,105.7254,4467.0
2020-02-12 10:20:00,121.6,121.63,121.56,121.61,4041.0,105.7602,105.7863,105.7254,105.7689,4041.0
2020-02-12 10:25:00,121.62,121.64,121.57,121.59,10589.0,105.7776,105.795,105.7341,105.7515,10589.0
2020-02-12 10:30:00,121.58,121.59,121.51,121.51,2811.0,105.7428,105.7515,105.6819,105.6819,2811.0
2020-02-12 10:35:00,121.51,121.6,121.5,121.56,13171.0,105.6819,105.7602,105.6732,105.7254,13171.0
2020-02-12 10:40:00,121.56,121.56,121.45,121.47,25511.0,105.7254,105.7254,105.6297,105.6471,25511.0
2020-02-12 10:45:00,121.48,121.51,121.41,121.42,45084.0,105.6558,105.6819,105.5949,105.6036,45084.0
2020-02-12 10:50:00,121.43,121.46,121.4,121.42,6819.0,105.6123,105.6384,105.5862,105.6036,6819.0
2020-02-12 10:55:00,121.42,121.45,121.4,121.4,7503.0,105.6036,105.6297,105.5862,105.5862,7503.0
2020-02-12 11:00:00,121.43,121.46,121.41,121.46,10688.0,105.6123,105.6384,105.5949,105.6384,10688.0
2020-02-12 11:05:00,121.42,121.43,121.37,121.38,2068.0,105.6036,105.6123,105.5601,105.5688,2068.0
2020-02-12 11:10:00,121.39,121.39,121.35,121.36,3847.0,105.5775,105.5775,105.5427,105.5514,3847.0
2020-02-12 11:15:00,121.33,121.38,121.32,121.38,1086.0,105.5254,105.5688,105.5167,105.5688,1086.0
2020-02-12 11:20:00,121.38,121.44,121.37,121.4,1907.0,105.5688,105.621,105.5601,105.5862,1907.0
2020-02-12 11:25:00,121.41,121.43,121.39,121.42,11259.0,105.5949,105.6123,105.5775,105.6036,11259.0
2020-02-12 11:30:00,121.41,121.44,121.37,121.38,11243.0,105.5949,105.621,105.5601,105.5688,11243.0
2020-02-12 11:35:00,121.41,121.41,121.31,121.31,2267.0,105.5949,105.5949,105.508,105.508,2267.0
2020-02-12 11:40:00,121.32,121.32,121.28,121.29,4265.0,105.5167,105.5167,105.4819,105.4906,4265.0
2020-02-12 11:45:00,121.3,121.33,121.3,121.33,5981.0,105.4993,105.5254,105.4993,105.5254,5981.0
2020-02-12 11:50:00,121.32,121.32,121.3,121.32,3494.0,105.5167,105.5167,105.4993,105.5167,3494.0
2020-02-12 11:55:00,121.32,121.32,121.25,121.29,5735.0,105.5167,105.5167,105.4558,105.4906,5735.0
2020-02-12 12:00:00,121.3,121.32,121.27,121.28,90548.0,105.4993,105.5167,105.4732,105.4819,90548.0
2020-02-12 12:05:00,121.28,121.31,121.26,121.28,9623.0,105.4819,105.508,105.4645,105.4819,9623.0
2020-02-12 12:10:00,121.27,121.28,121.22,121.24,6088.0,105.4732,105.4819,105.4297,105.4471,6088.0
2020-02-12 12:15:00,121.26,121.26,121.22,121.23,3033.0,105.4645,105.4645,105.4297,105.4384,3033.0
2020-02-12 12:20:00,121.23,121.25,121.2,121.21,5804.0,105.4384,105.4558,105.4123,105.421,5804.0
2020-02-12 12:25:00,121.23,121.26,121.23,121.26,2437.0,105.4384,105.4645,105.4384,105.4645,2437.0
2020-02-12 12:30:00,121.26,121.27,121.21,121.27,3762.0,105.4645,105.4732,105.421,105.4732,3762.0
2020-02-12 12:35:00,121.28,121.3,121.27,121.29,6721.0,105.4819,105.4993,105.4732,105.4906,6721.0
2020-02-12 12:40:00,121.29,121.29,121.25,121.29,9950.0,105.4906,105.4906,105.4558,105.4906,9950.0
2020-02-12 12:45:00,121.29,121.31,121.28,121.3,8176.0,105.4906,105.508,105.4819,105.4993,8176.0
2020-02-12 12:50:00,121.3,121.3,121.23,121.24,3918.0,105.4993,105.4993,105.4384,105.4471,3918.0
2020-02-12 12:55:00,121.24,121.25,121.2,121.25,3619.0,105.4471,105.4558,105.4123,105.4558,3619.0
2020-02-12 13:00:00,121.23,121.23,121.16,121.16,5362.0,105.4384,105.4384,105.3775,105.3775,5362.0
2020-02-12 13:05:00,121.18,121.21,121.16,121.19,24111.0,105.3949,105.421,105.3775,105.4036,24111.0
2020-02-12 13:10:00,121.18,121.18,121.13,121.15,18398.0,105.3949,105.3949,105.3514,105.3688,18398.0
2020-02-12 13:15:00,121.17,121.18,121.14,121.16,7252.0,105.3862,105.3949,105.3601,105.3775,7252.0
2020-02-12 13:20:00,121.14,121.15,121.12,121.14,1860.0,105.3601,105.3688,105.3427,105.3601,1860.0
2020-02-12 13:25:00,121.14,121.18,121.11,121.16,6614.0,105.3601,105.3949,105.334,105.3775,6614.0
2020-02-12 13:30:00,121.19,121.23,121.19,121.23,2525.0,105.4036,105.4384,105.4036,105.4384,2525.0
2020-02-12 13:35:00,121.24,121.27,121.23,121.27,11491.0,105.4471,105.4732,105.4384,105.4732,11491.0
2020-02-12 13:40:00,121.27,121.3,121.26,121.27,18058.0,105.4732,105.4993,105.4645,105.4732,18058.0
2020-02-12 13:45:00,121.29,121.3,121.24,121.26,32634.0,105.4906,105.4993,105.4471,105.4645,32634.0
2020-02-12 13:50:00,121.26,121.28,121.25,121.26,13207.0,105.4645,105.4819,105.4558,105.4645,13207.0
2020-02-12 13:55:00,121.25,121.32,121.25,121.31,12550.0,105.4558,105.5167,105.4558,105.508,12550.0
2020-02-12 14:00:00,121.31,121.35,121.3,121.33,25090.0,105.508,105.5427,105.4993,105.5254,25090.0
2020-02-12 14:05:00,121.34,121.38,121.34,121.38,3092.0,105.5341,105.5688,105.5341,105.5688,3092.0
2020-02-12 14:10:00,121.38,121.4,121.37,121.38,7058.0,105.5688,105.5862,105.5601,105.5688,7058.0
2020-02-12 14:15:00,121.4,121.4,121.35,121.38,5853.0,105.5862,105.5862,105.5427,105.5688,5853.0
2020-02-12 14:20:00,121.39,121.4,121.37,121.38,8341.0,105.5775,105.5862,105.5601,105.5688,8341.0
2020-02-12 14:25:00,121.38,121.41,121.35,121.35,8279.0,105.5688,105.5949,105.5427,105.5427,8279.0
2020-02-12 14:30:00,121.36,121.37,121.35,121.37,1592.0,105.5514,105.5601,105.5427,105.5601,1592.0
2020-02-12 14:35:00,121.36,121.4,121.36,121.39,22667.0,105.5514,105.5862,105.5514,105.5775,22667.0
2020-02-12 14:40:00,121.38,121.38,121.36,121.37,4414.0,105.5688,105.5688,105.5514,105.5601,4414.0
2020-02-12 14:45:00,121.38,121.43,121.37,121.42,6614.0,105.5688,105.6123,105.5601,105.6036,6614.0
2020-02-12 14:50:00,121.4,121.43,121.39,121.41,5428.0,105.5862,105.6123,105.5775,105.5949,5428.0
2020-02-12 14:55:00,121.37,121.4,121.37,121.37,3688.0,105.5601,105.5862,105.5601,105.5601,3688.0
2020-02-12 15:00:00,121.39,121.45,121.37,121.43,6091.0,105.5775,105.6297,105.5601,105.6123,6091.0
2020-02-12 15:05:00,121.43,121.45,121.38,121.38,36663.0,105.6123,105.6297,105.5688,105.5688,36663.0
2020-02-12 15:10:00,121.38,121.38,121.32,121.37,18958.0,105.5688,105.5688,105.5167,105.5601,18958.0
2020-02-12 15:15:00,121.34,121.38,121.33,121.38,12164.0,105.5341,105.5688,105.5254,105.5688,12164.0
2020-02-12 15:20:00,121.39,121.43,121.38,121.43,26084.0,105.5775,105.6123,105.5688,105.6123,26084.0
2020-02-12 15:25:00,121.44,121.45,121.42,121.42,7328.0,105.621,105.6297,105.6036,105.6036,7328.0
2020-02-12 15:30:00,121.41,121.44,121.37,121.43,8265.0,105.5949,105.621,105.5601,105.6123,8265.0
2020-02-12 15:35:00,121.43,121.46,121.42,121.46,9459.0,105.6123,105.6384,105.6036,105.6384,9459.0
2020-02-12 15:40:00,121.47,121.5,121.45,121.49,26093.0,105.6471,105.6732,105.6297,105.6645,26093.0
2020-02-12 15:45:00,121.48,121.51,121.45,121.46,15877.0,105.6558,105.6819,105.6297,105.6384,15877.0
2020-02-12 15:50:00,121.48,121.53,121.48,121.51,25163.0,105.6558,105.6993,105.6558,105.6819,25163.0
2020-02-12 15:55:00,121.51,121.51,121.38,121.41,26439.0,105.6819,105.6819,105.5688,105.5949,26439.0
2020-02-13 09:30:00,120.93,121.03,120.76,121.02,56299.0,105.1775,105.2644,105.0296,105.2557,56299.0
2020-02-13 09:35:00,120.99,121.11,120.97,120.97,21256.0,105.2296,105.334,105.2122,105.2122,21256.0
2020-02-13 09:40:00,121.01,121.04,120.89,121.01,12861.0,105.247,105.2731,105.1427,105.247,12861.0
2020-02-13 09:45:00,121.03,121.05,120.93,120.99,46208.0,105.2644,105.2818,105.1775,105.2296,46208.0
2020-02-13 09:50:00,121.0,121.02,120.97,121.01,9777.0,105.2383,105.2557,105.2122,105.247,9777.0
2020-02-13 09:55:00,121.01,121.02,120.78,120.78,15571.0,105.247,105.2557,105.047,105.047,15571.0
2020-02-13 10:00:00,120.79,120.82,120.55,120.58,61908.0,105.0557,105.0818,104.847,104.873,61908.0
2020-02-13 10:05:00,120.59,120.75,120.59,120.7,6286.0,104.8817,105.0209,104.8817,104.9774,6286.0
2020-02-13 10:10:00,120.75,120.85,120.74,120.85,24582.0,105.0209,105.1079,105.0122,105.1079,24582.0
2020-02-13 10:15:00,120.83,120.85,120.79,120.83,8932.0,105.0905,105.1079,105.0557,105.0905,8932.0
2020-02-13 10:20:00,120.84,120.86,120.83,120.84,3115.0,105.0992,105.1166,105.0905,105.0992,3115.0
2020-02-13 10:25:00,120.83,120.91,120.81,120.86,12088.0,105.0905,105.1601,105.0731,105.1166,12088.0
2020-02-13 10:30:00,120.85,120.85,120.76,120.82,13206.0,105.1079,105.1079,105.0296,105.0818,13206.0
2020-02-13 10:35:00,120.74,120.8,120.72,120.76,5611.0,105.0122,105.0644,104.9948,105.0296,5611.0
2020-02-13 10:40:00,120.79,120.86,120.79,120.83,7234.0,105.0557,105.1166,105.0557,105.0905,7234.0
2020-02-13 10:45:00,120.82,120.95,120.8,120.94,18151.0,105.0818,105.1949,105.0644,105.1862,18151.0
2020-02-13 10:50:00,120.94,121.02,120.93,121.0,18041.0,105.1862,105.2557,105.1775,105.2383,18041.0
2020-02-13 10:55:00,121.0,121.05,120.96,121.04,5455.0,105.2383,105.2818,105.2036,105.2731,5455.0
2020-02-13 11:00:00,121.04,121.05,120.99,121.05,6501.0,105.2731,105.2818,105.2296,105.2818,6501.0
2020-02-13 11:05:00,121.04,121.07,121.01,121.02,7393.0,105.2731,105.2992,105.247,105.2557,7393.0
2020-02-13 11:10:00,121.02,121.03,120.99,121.0,6913.0,105.2557,105.2644,105.2296,105.2383,6913.0
2020-02-13 11:15:00,120.99,121.0,120.97,120.99,2908.0,105.2296,105.2383,105.2122,105.2296,2908.0
2020-02-13 11:20:00,121.03,121.1,121.03,121.08,11943.0,105.2644,105.3253,105.2644,105.3079,11943.0
2020-02-13 11:25:00,121.1,121.13,121.07,121.13,12670.0,105.3253,105.3514,105.2992,105.3514,12670.0
2020-02-13 11:30:00,121.12,121.13,121.1,121.12,8081.0,105.3427,105.3514,105.3253,105.3427,8081.0
2020-02-13 11:35:00,121.14,121.16,121.09,121.11,12903.0,105.3601,105.3775,105.3166,105.334,12903.0
2020-02-13 11:40:00,121.13,121.17,121.09,121.11,9701.0,105.3514,105.3862,105.3166,105.334,9701.0
2020-02-13 11:45:00,121.12,121.12,121.04,121.07,12101.0,105.3427,105.3427,105.2731,105.2992,12101.0
2020-02-13 11:50:00,121.06,121.09,121.05,121.05,6980.0,105.2905,105.3166,105.2818,105.2818,6980.0
2020-02-13 11:55:00,121.05,121.12,121.04,121.12,4380.0,105.2818,105.3427,105.2731,105.3427,4380.0
2020-02-13 12:00:00,121.11,121.16,121.1,121.15,5604.0,105.334,105.3775,105.3253,105.3688,5604.0
2020-02-13 12:05:00,121.15,121.22,121.13,121.22,5405.0,105.3688,105.4297,105.3514,105.4297,5405.0
2020-02-13 12:10:00,121.23,121.24,121.21,121.21,10814.0,105.4384,105.4471,105.421,105.421,10814.0
2020-02-13 12:15:00,121.2,121.25,121.2,121.23,8451.0,105.4123,105.4558,105.4123,105.4384,8451.0
2020-02-13 12:20:00,121.22,121.22,121.19,121.19,15264.0,105.4297,105.4297,105.4036,105.4036,15264.0
2020-02-13 12:25:00,121.2,121.22,121.15,121.22,5914.0,105.4123,105.4297,105.3688,105.4297,5914.0
2020-02-13 12:30:00,121.22,121.27,121.21,121.26,3571.0,105.4297,105.4732,105.421,105.4645,3571.0
2020-02-13 12:35:00,121.25,121.27,121.2,121.2,4173.0,105.4558,105.4732,105.4123,105.4123,4173.0
2020-02-13 12:40:00,121.18,121.22,121.16,121.17,3490.0,105.3949,105.4297,105.3775,105.3862,3490.0
2020-02-13 12:45:00,121.19,121.23,121.18,121.22,6832.0,105.4036,105.4384,105.3949,105.4297,6832.0
2020-02-13 12:50:00,121.23,121.27,121.23,121.26,4278.0,105.4384,105.4732,105.4384,105.4645,4278.0
2020-02-13 12:55:00,121.25,121.26,121.19,121.2,2869.0,105.4558,105.4645,105.4036,105.4123,2869.0
2020-02-13 13:00:00,121.17,121.23,121.16,121.19,2798.0,105.3862,105.4384,105.3775,105.4036,2798.0
2020-02-13 13:05:00,121.17,121.19,121.15,121.15,6593.0,105.3862,105.4036,105.3688,105.3688,6593.0
2020-02-13 13:10:00,121.13,121.18,121.12,121.12,6475.0,105.3514,105.3949,105.3427,105.3427,6475.0
2020-02-13 13:15:00,121.1,121.13,121.09,121.13,4063.0,105.3253,105.3514,105.3166,105.3514,4063.0
2020-02-13 13:20:00,121.13,121.17,121.12,121.16,5182.0,105.3514,105.3862,105.3427,105.3775,5182.0
2020-02-13 13:25:00,121.15,121.19,121.13,121.18,4841.0,105.3688,105.4036,105.3514,105.3949,4841.0
2020-02-13 13:30:00,121.19,121.21,121.17,121.2,4831.0,105.4036,105.421,105.3862,105.4123,4831.0
2020-02-13 13:35:00,121.2,121.2,121.18,121.2,3508.0,105.4123,105.4123,105.3949,105.4123,3508.0
2020-02-13 13:40:00,121.2,121.29,121.2,121.27,12865.0,105.4123,105.4906,105.4123,105.4732,12865.0
2020-02-13 13:45:00,121.27,121.29,121.26,121.29,2905.0,105.4732,105.4906,105.4645,105.4906,2905.0
2020-02-13 13:50:00,121.28,121.29,121.2,121.21,13509.0,105.4819,105.4906,105.4123,105.421,13509.0
2020-02-13 13:55:00,121.24,121.25,121.23,121.24,29949.0,105.4471,105.4558,105.4384,105.4471,29949.0
2020-02-13 14:00:00,121.25,121.32,121.23,121.3,7520.0,105.4558,105.5167,105.4384,105.4993,7520.0
2020-02-13 14:05:00,121.3,121.3,121.23,121.24,6346.0,105.4993,105.4993,105.4384,105.4471,6346.0
2020-02-13 14:10:00,121.24,121.27,121.22,121.26,26088.0,105.4471,105.4732,105.4297,105.4645,26088.0
2020-02-13 14:15:00,121.27,121.28,121.23,121.26,5607.0,105.4732,105.4819,105.4384,105.4645,5607.0
2020-02-13 14:20:00,121.27,121.29,121.27,121.28,3858.0,105.4732,105.4906,105.4732,105.4819,3858.0
2020-02-13 14:25:00,121.27,121.27,121.24,121.25,3218.0,105.4732,105.4732,105.4471,105.4558,3218.0
2020-02-13 14:30:00,121.24,121.29,121.24,121.29,11987.0,105.4471,105.4906,105.4471,105.4906,11987.0
2020-02-13 14:35:00,121.28,121.29,121.26,121.27,6707.0,105.4819,105.4906,105.4645,105.4732,6707.0
2020-02-13 14:40:00,121.28,121.29,121.24,121.26,8505.0,105.4819,105.4906,105.4471,105.4645,8505.0
2020-02-13 14:45:00,121.26,121.27,121.22,121.27,13629.0,105.4645,105.4732,105.4297,105.4732,13629.0
2020-02-13 14:50:00,121.3,121.32,121.29,121.32,6933.0,105.4993,105.5167,105.4906,105.5167,6933.0
2020-02-13 14:55:00,121.31,121.37,121.3,121.32,13098.0,105.508,105.5601,105.4993,105.5167,13098.0
2020-02-13 15:00:00,121.33,121.33,121.16,121.16,8450.0,105.5254,105.5254,105.3775,105.3775,8450.0
2020-02-13 15:05:00,121.2,121.26,121.19,121.26,8009.0,105.4123,105.4645,105.4036,105.4645,8009.0
2020-02-13 15:10:00,121.26,121.27,121.17,121.18,3530.0,105.4645,105.4732,105.3862,105.3949,3530.0
2020-02-13 15:15:00,121.18,121.22,121.17,121.22,6780.0,105.3949,105.4297,105.3862,105.4297,6780.0
2020-02-13 15:20:00,121.21,121.26,121.2,121.26,13492.0,105.421,105.4645,105.4123,105.4645,13492.0
2020-02-13 15:25:00,121.28,121.28,121.2,121.24,7904.0,105.4819,105.4819,105.4123,105.4471,7904.0
2020-02-13 15:30:00,121.25,121.25,121.11,121.14,16334.0,105.4558,105.4558,105.334,105.3601,16334.0
2020-02-13 15:35:00,121.14,121.18,121.1,121.1,26508.0,105.3601,105.3949,105.3253,105.3253,26508.0
2020-02-13 15:40:00,121.12,121.12,121.04,121.06,20400.0,105.3427,105.3427,105.2731,105.2905,20400.0
2020-02-13 15:45:00,121.07,121.14,121.02,121.13,15784.0,105.2992,105.3601,105.2557,105.3514,15784.0
2020-02-13 15:50:00,121.12,121.19,121.09,121.12,21560.0,105.3427,105.4036,105.3166,105.3427,21560.0
2020-02-13 15:55:00,121.13,121.13,121.02,121.1,20896.0,105.3514,105.3514,105.2557,105.3253,20896.0
2020-02-14 09:30:00,121.26,121.39,121.06,121.07,45629.0,105.4645,105.5775,105.2905,105.2992,45629.0
2020-02-14 09:35:00,121.05,121.06,120.92,120.93,12395.0,105.2818,105.2905,105.1688,105.1775,12395.0
2020-02-14 09:40:00,120.99,121.0,120.94,120.98,7278.0,105.2296,105.2383,105.1862,105.2209,7278.0
2020-02-14 09:45:00,121.01,121.03,120.99,121.0,11730.0,105.247,105.2644,105.2296,105.2383,11730.0
2020-02-14 09:50:00,121.02,121.05,120.96,121.0,14935.0,105.2557,105.2818,105.2036,105.2383,14935.0
2020-02-14 09:55:00,120.93,120.98,120.92,120.92,5046.0,105.1775,105.2209,105.1688,105.1688,5046.0
2020-02-14 10:00:00,120.94,121.01,120.89,120.91,20822.0,105.1862,105.247,105.1427,105.1601,20822.0
2020-02-14 10:05:00,120.9,120.91,120.85,120.89,5568.0,105.1514,105.1601,105.1079,105.1427,5568.0
2020-02-14 10:10:00,120.85,120.88,120.84,120.84,6869.0,105.1079,105.134,105.0992,105.0992,6869.0
2020-02-14 10:15:00,120.83,120.95,120.83,120.95,1685.0,105.0905,105.1949,105.0905,105.1949,1685.0
2020-02-14 10:20:00,120.98,121.0,120.94,120.95,1771.0,105.2209,105.2383,105.1862,105.1949,1771.0
2020-02-14 10:25:00,120.95,120.95,120.91,120.92,3711.0,105.1949,105.1949,105.1601,105.1688,3711.0
2020-02-14 10:30:00,120.89,120.92,120.89,120.89,1633.0,105.1427,105.1688,105.1427,105.1427,1633.0
2020-02-14 10:35:00,120.88,120.95,120.86,120.88,9566.0,105.134,105.1949,105.1166,105.134,9566.0
2020-02-14 10:40:00,120.88,120.88,120.83,120.86,2180.0,105.134,105.134,105.0905,105.1166,2180.0
2020-02-14 10:45:00,120.84,120.88,120.84,120.87,3973.0,105.0992,105.134,105.0992,105.1253,3973.0
2020-02-14 10:50:00,120.88,120.91,120.86,120.87,7739.0,105.134,105.1601,105.1166,105.1253,7739.0
2020-02-14 10:55:00,120.85,120.9,120.85,120.9,3434.0,105.1079,105.1514,105.1079,105.1514,3434.0
2020-02-14 11:00:00,120.87,120.89,120.85,120.86,14902.0,105.1253,105.1427,105.1079,105.1166,14902.0
2020-02-14 11:05:00,120.84,120.88,120.8,120.82,5215.0,105.0992,105.134,105.0644,105.0818,5215.0
2020-02-14 11:10:00,120.82,120.9,120.82,120.9,8535.0,105.0818,105.1514,105.0818,105.1514,8535.0
2020-02-14 11:15:00,120.9,120.94,120.89,120.94,5501.0,105.1514,105.1862,105.1427,105.1862,5501.0
2020-02-14 11:20:00,120.91,120.94,120.89,120.94,5687.0,105.1601,105.1862,105.1427,105.1862,5687.0
2020-02-14 11:25:00,120.94,120.95,120.91,120.91,4959.0,105.1862,105.1949,105.1601,105.1601,4959.0
2020-02-14 11:30:00,120.9,120.94,120.89,120.91,4699.0,105.1514,105.1862,105.1427,105.1601,4699.0
2020-02-14 11:35:00,120.92,120.94,120.91,120.92,2753.0,105.1688,105.1862,105.1601,105.1688,2753.0
2020-02-14 11:40:00,120.93,120.95,120.9,120.9,10344.0,105.1775,105.1949,105.1514,105.1514,10344.0
2020-02-14 11:45:00,120.92,120.94,120.91,120.91,26017.0,105.1688,105.1862,105.1601,105.1601,26017.0
2020-02-14 11:50:00,120.84,120.87,120.83,120.86,7144.0,105.0992,105.1253,105.0905,105.1166,7144.0
2020-02-14 11:55:00,120.86,120.89,120.83,120.87,46148.0,105.1166,105.1427,105.0905,105.1253,46148.0
2020-02-14 12:00:00,120.86,120.88,120.81,120.81,3187.0,105.1166,105.134,105.0731,105.0731,3187.0
2020-02-14 12:05:00,120.83,120.83,120.79,120.8,4150.0,105.0905,105.0905,105.0557,105.0644,4150.0
2020-02-14 12:10:00,120.8,120.84,120.8,120.83,3780.0,105.0644,105.0992,105.0644,105.0905,3780.0
2020-02-14 12:15:00,120.83,120.83,120.8,120.82,3423.0,105.0905,105.0905,105.0644,105.0818,3423.0
2020-02-14 12:20:00,120.79,120.8,120.74,120.77,14125.0,105.0557,105.0644,105.0122,105.0383,14125.0
2020-02-14 12:25:00,120.74,120.78,120.74,120.76,2753.0,105.0122,105.047,105.0122,105.0296,2753.0
2020-02-14 12:30:00,120.77,120.79,120.75,120.76,4195.0,105.0383,105.0557,105.0209,105.0296,4195.0
2020-02-14 12:35:00,120.78,120.78,120.76,120.78,2325.0,105.047,105.047,105.0296,105.047,2325.0
2020-02-14 12:40:00,120.79,120.79,120.75,120.75,2116.0,105.0557,105.0557,105.0209,105.0209,2116.0
2020-02-14 12:45:00,120.74,120.75,120.73,120.73,2316.0,105.0122,105.0209,105.0035,105.0035,2316.0
2020-02-14 12:50:00,120.73,120.74,120.7,120.72,5001.0,105.0035,105.0122,104.9774,104.9948,5001.0
2020-02-14 12:55:00,120.71,120.74,120.7,120.74,3682.0,104.9861,105.0122,104.9774,105.0122,3682.0
2020-02-14 13:00:00,120.73,120.76,120.7,120.73,21756.0,105.0035,105.0296,104.9774,105.0035,21756.0
2020-02-14 13:05:00,120.74,120.77,120.62,120.63,9488.0,105.0122,105.0383,104.9078,104.9165,9488.0
2020-02-14 13:10:00,120.63,120.68,120.63,120.67,1133.0,104.9165,104.96,104.9165,104.9513,1133.0
2020-02-14 13:15:00,120.68,120.68,120.59,120.6,3376.0,104.96,104.96,104.8817,104.8904,3376.0
2020-02-14 13:20:00,120.62,120.66,120.61,120.65,2423.0,104.9078,104.9426,104.8991,104.9339,2423.0
2020-02-14 13:25:00,120.65,120.7,120.65,120.66,1642.0,104.9339,104.9774,104.9339,104.9426,1642.0
2020-02-14 13:30:00,120.65,120.68,120.65,120.67,7369.0,104.9339,104.96,104.9339,104.9513,7369.0
2020-02-14 13:35:00,120.7,120.71,120.65,120.66,13951.0,104.9774,104.9861,104.9339,104.9426,13951.0
2020-02-14 13:40:00,120.67,120.7,120.66,120.69,26507.0,104.9513,104.9774,104.9426,104.9687,26507.0
2020-02-14 13:45:00,120.66,120.67,120.63,120.64,2120.0,104.9426,104.9513,104.9165,104.9252,2120.0
2020-02-14 13:50:00,120.64,120.67,120.61,120.61,5659.0,104.9252,104.9513,104.8991,104.8991,5659.0
2020-02-14 13:55:00,120.62,120.64,120.6,120.63,3496.0,104.9078,104.9252,104.8904,104.9165,3496.0
2020-02-14 14:00:00,120.62,120.68,120.6,120.66,11453.0,104.9078,104.96,104.8904,104.9426,11453.0
2020-02-14 14:05:00,120.66,120.69,120.64,120.68,4948.0,104.9426,104.9687,104.9252,104.96,4948.0
2020-02-14 14:10:00,120.69,120.7,120.61,120.62,4023.0,104.9687,104.9774,104.8991,104.9078,4023.0
2020-02-14 14:15:00,120.6,120.61,120.48,120.53,39073.0,104.8904,104.8991,104.7861,104.8296,39073.0
2020-02-14 14:20:00,120.57,120.63,120.56,120.62,3232.0,104.8644,104.9165,104.8557,104.9078,3232.0
2020-02-14 14:25:00,120.64,120.72,120.64,120.72,1610.0,104.9252,104.9948,104.9252,104.9948,1610.0
2020-02-14 14:30:00,120.69,120.75,120.68,120.7,5718.0,104.9687,105.0209,104.96,104.9774,5718.0
2020-02-14 14:35:00,120.74,120.82,120.74,120.78,22101.0,105.0122,105.0818,105.0122,105.047,22101.0
2020-02-14 14:40:00,120.76,120.76,120.71,120.71,1463.0,105.0296,105.0296,104.9861,104.9861,1463.0
2020-02-14 14:45:00,120.74,120.75,120.67,120.72,5985.0,105.0122,105.0209,104.9513,104.9948,5985.0
2020-02-14 14:50:00,120.69,120.69,120.65,120.66,4478.0,104.9687,104.9687,104.9339,104.9426,4478.0
2020-02-14 14:55:00,120.66,120.7,120.66,120.7,8000.0,104.9426,104.9774,104.9426,104.9774,8000.0
2020-02-14 15:00:00,120.68,120.71,120.66,120.71,12246.0,104.96,104.9861,104.9426,104.9861,12246.0
2020-02-14 15:05:00,120.7,120.7,120.66,120.69,5541.0,104.9774,104.9774,104.9426,104.9687,5541.0
2020-02-14 15:10:00,120.69,120.72,120.6,120.61,20958.0,104.9687,104.9948,104.8904,104.8991,20958.0
2020-02-14 15:15:00,120.64,120.65,120.59,120.62,9400.0,104.9252,104.9339,104.8817,104.9078,9400.0
2020-02-14 15:20:00,120.61,120.7,120.6,120.69,8788.0,104.8991,104.9774,104.8904,104.9687,8788.0
2020-02-14 15:25:00,120.69,120.72,120.67,120.7,5872.0,104.9687,104.9948,104.9513,104.9774,5872.0
2020-02-14 15:30:00,120.69,120.77,120.69,120.76,12055.0,104.9687,105.0383,104.9687,105.0296,12055.0
2020-02-14 15:35:00,120.76,120.81,120.76,120.79,19143.0,105.0296,105.0731,105.0296,105.0557,19143.0
2020-02-14 15:40:00,120.81,120.83,120.8,120.82,13126.0,105.0731,105.0905,105.0644,105.0818,13126.0
2020-02-14 15:45:00,120.82,120.88,120.82,120.88,20056.0,105.0818,105.134,105.0818,105.134,20056.0
2020-02-14 15:50:00,120.91,120.93,120.86,120.9,17896.0,105.1601,105.1775,105.1166,105.1514,17896.0
2020-02-14 15:55:00,120.9,120.95,120.89,120.91,14594.0,105.1514,105.1949,105.1427,105.1601,14594.0
2020-02-18 09:30:00,120.74,120.82,120.6,120.79,109257.0,105.0122,105.0818,104.8904,105.0557,109257.0
2020-02-18 09:35:00,120.82,120.84,120.59,120.61,27939.0,105.0818,105.0992,104.8817,104.8991,27939.0
2020-02-18 09:40:00,120.6,120.76,120.59,120.69,12624.0,104.8904,105.0296,104.8817,104.9687,12624.0
2020-02-18 09:45:00,120.7,120.79,120.7,120.76,37890.0,104.9774,105.0557,104.9774,105.0296,37890.0
2020-02-18 09:50:00,120.76,120.76,120.63,120.64,20145.0,105.0296,105.0296,104.9165,104.9252,20145.0
2020-02-18 09:55:00,120.67,120.68,120.6,120.63,1905.0,104.9513,104.96,104.8904,104.9165,1905.0
2020-02-18 10:00:00,120.63,120.63,120.56,120.58,20399.0,104.9165,104.9165,104.8557,104.873,20399.0
2020-02-18 10:05:00,120.55,120.63,120.49,120.63,3993.0,104.847,104.9165,104.7948,104.9165,3993.0
2020-02-18 10:10:00,120.61,120.65,120.6,120.62,2871.0,104.8991,104.9339,104.8904,104.9078,2871.0
2020-02-18 10:15:00,120.63,120.63,120.48,120.51,7836.0,104.9165,104.9165,104.7861,104.8122,7836.0
2020-02-18 10:20:00,120.53,120.55,120.48,120.5,37346.0,104.8296,104.847,104.7861,104.8035,37346.0
2020-02-18 10:25:00,120.48,120.48,120.19,120.2,27540.0,104.7861,104.7861,104.5339,104.5425,27540.0
2020-02-18 10:30:00,120.23,120.32,120.22,120.26,17289.0,104.5686,104.6469,104.5599,104.5947,17289.0
2020-02-18 10:35:00,120.26,120.3,120.19,120.26,134031.0,104.5947,104.6295,104.5339,104.5947,134031.0
2020-02-18 10:40:00,120.26,120.3,120.19,120.28,11959.0,104.5947,104.6295,104.5339,104.6121,11959.0
2020-02-18 10:45:00,120.3,120.35,120.29,120.32,15488.0,104.6295,104.673,104.6208,104.6469,15488.0
2020-02-18 10:50:00,120.31,120.32,120.27,120.28,4772.0,104.6382,104.6469,104.6034,104.6121,4772.0
2020-02-18 10:55:00,120.26,120.32,120.24,120.25,8496.0,104.5947,104.6469,104.5773,104.586,8496.0
2020-02-18 11:00:00,120.23,120.26,120.2,120.2,8914.0,104.5686,104.5947,104.5425,104.5425,8914.0
2020-02-18 11:05:00,120.16,120.19,120.1,120.11,12083.0,104.5078,104.5339,104.4556,104.4643,12083.0
2020-02-18 11:10:00,120.11,120.11,120.04,120.04,7003.0,104.4643,104.4643,104.4034,104.4034,7003.0
2020-02-18 11:15:00,120.03,120.08,119.95,119.97,21349.0,104.3947,104.4382,104.3251,104.3425,21349.0
2020-02-18 11:20:00,119.98,120.03,119.92,119.94,56595.0,104.3512,104.3947,104.299,104.3164,56595.0
2020-02-18 11:25:00,119.93,119.94,119.86,119.9,5935.0,104.3077,104.3164,104.2468,104.2816,5935.0
2020-02-18 11:30:00,119.91,119.99,119.91,119.95,5600.0,104.2903,104.3599,104.2903,104.3251,5600.0
2020-02-18 11:35:00,120.0,120.02,119.94,119.94,3294.0,104.3686,104.386,104.3164,104.3164,3294.0
2020-02-18 11:40:00,119.92,119.92,119.86,119.88,3405.0,104.299,104.299,104.2468,104.2642,3405.0
2020-02-18 11:45:00,119.88,119.93,119.86,119.89,5111.0,104.2642,104.3077,104.2468,104.2729,5111.0
2020-02-18 11:50:00,119.9,119.98,119.9,119.92,4488.0,104.2816,104.3512,104.2816,104.299,4488.0
2020-02-18 11:55:00,119.9,119.91,119.85,119.86,22983.0,104.2816,104.2903,104.2381,104.2468,22983.0
2020-02-18 12:00:00,119.86,119.95,119.86,119.95,4360.0,104.2468,104.3251,104.2468,104.3251,4360.0
2020-02-18 12:05:00,119.95,120.0,119.95,120.0,3973.0,104.3251,104.3686,104.3251,104.3686,3973.0
2020-02-18 12:10:00,120.0,120.07,120.0,120.05,13763.0,104.3686,104.4295,104.3686,104.4121,13763.0
2020-02-18 12:15:00,120.06,120.07,120.03,120.05,7967.0,104.4208,104.4295,104.3947,104.4121,7967.0
2020-02-18 12:20:00,120.06,120.09,120.05,120.06,5465.0,104.4208,104.4469,104.4121,104.4208,5465.0
2020-02-18 12:25:00,120.07,120.1,120.05,120.07,4928.0,104.4295,104.4556,104.4121,104.4295,4928.0
2020-02-18 12:30:00,120.09,120.16,120.08,120.14,6069.0,104.4469,104.5078,104.4382,104.4904,6069.0
2020-02-18 12:35:00,120.13,120.16,120.12,120.14,6795.0,104.4817,104.5078,104.473,104.4904,6795.0
2020-02-18 12:40:00,120.15,120.18,120.14,120.17,3076.0,104.4991,104.5252,104.4904,104.5165,3076.0
2020-02-18 12:45:00,120.17,120.19,120.13,120.15,6700.0,104.5165,104.5339,104.4817,104.4991,6700.0
2020-02-18 12:50:00,120.15,120.18,120.14,120.17,1806.0,104.4991,104.5252,104.4904,104.5165,1806.0
2020-02-18 12:55:00,120.17,120.19,120.16,120.17,16728.0,104.5165,104.5339,104.5078,104.5165,16728.0
2020-02-18 13:00:00,120.18,120.25,120.17,120.25,5224.0,104.5252,104.586,104.5165,104.586,5224.0
2020-02-18 13:05:00,120.25,120.27,120.24,120.26,7075.0,104.586,104.6034,104.5773,104.5947,7075.0
2020-02-18 13:10:00,120.25,120.26,120.23,120.23,7488.0,104.586,104.5947,104.5686,104.5686,7488.0
2020-02-18 13:15:00,120.22,120.26,120.22,120.26,11653.0,104.5599,104.5947,104.5599,104.5947,11653.0
2020-02-18 13:20:00,120.25,120.26,120.23,120.25,3938.0,104.586,104.5947,104.5686,104.586,3938.0
2020-02-18 13:25:00,120.25,120.26,120.22,120.24,2111.0,104.586,104.5947,104.5599,104.5773,2111.0
2020-02-18 13:30:00,120.24,120.28,120.2,120.2,11457.0,104.5773,104.6121,104.5425,104.5425,11457.0
2020-02-18 13:35:00,120.22,120.22,120.15,120.16,5302.0,104.5599,104.5599,104.4991,104.5078,5302.0
2020-02-18 13:40:00,120.16,120.2,120.15,120.19,35842.0,104.5078,104.5425,104.4991,104.5339,35842.0
2020-02-18 13:45:00,120.17,120.22,120.17,120.19,4023.0,104.5165,104.5599,104.5165,104.5339,4023.0
2020-02-18 13:50:00,120.19,120.2,120.12,120.13,3213.0,104.5339,104.5425,104.473,104.4817,3213.0
2020-02-18 13:55:00,120.15,120.21,120.14,120.19,3642.0,104.4991,104.5512,104.4904,104.5339,3642.0
2020-02-18 14:00:00,120.19,120.21,120.16,120.18,7371.0,104.5339,104.5512,104.5078,104.5252,7371.0
2020-02-18 14:05:00,120.18,120.19,120.14,120.14,3762.0,104.5252,104.5339,104.4904,104.4904,3762.0
2020-02-18 14:10:00,120.14,120.15,120.12,120.14,4334.0,104.4904,104.4991,104.473,104.4904,4334.0
2020-02-18 14:15:00,120.13,120.26,120.13,120.25,4253.0,104.4817,104.5947,104.4817,104.586,4253.0
2020-02-18 14:20:00,120.26,120.3,120.23,120.29,19507.0,104.5947,104.6295,104.5686,104.6208,19507.0
2020-02-18 14:25:00,120.35,120.43,120.34,120.37,10657.0,104.673,104.7426,104.6643,104.6904,10657.0
2020-02-18 14:30:00,120.4,120.4,120.35,120.36,27780.0,104.7165,104.7165,104.673,104.6817,27780.0
2020-02-18 14:35:00,120.37,120.39,120.35,120.37,5444.0,104.6904,104.7078,104.673,104.6904,5444.0
2020-02-18 14:40:00,120.37,120.45,120.36,120.42,20054.0,104.6904,104.76,104.6817,104.7339,20054.0
2020-02-18 14:45:00,120.44,120.44,120.39,120.39,2754.0,104.7513,104.7513,104.7078,104.7078,2754.0
2020-02-18 14:50:00,120.4,120.41,120.36,120.38,5670.0,104.7165,104.7252,104.6817,104.6991,5670.0
2020-02-18 14:55:00,120.38,120.41,120.36,120.37,6040.0,104.6991,104.7252,104.6817,104.6904,6040.0
2020-02-18 15:00:00,120.37,120.4,120.35,120.4,8664.0,104.6904,104.7165,104.673,104.7165,8664.0
2020-02-18 15:05:00,120.41,120.42,120.38,120.4,6933.0,104.7252,104.7339,104.6991,104.7165,6933.0
2020-02-18 15:10:00,120.38,120.46,120.38,120.46,17328.0,104.6991,104.7687,104.6991,104.7687,17328.0
2020-02-18 15:15:00,120.46,120.47,120.39,120.41,12239.0,104.7687,104.7774,104.7078,104.7252,12239.0
2020-02-18 15:20:00,120.4,120.42,120.36,120.41,11198.0,104.7165,104.7339,104.6817,104.7252,11198.0
2020-02-18 15:25:00,120.41,120.43,120.33,120.38,17446.0,104.7252,104.7426,104.6556,104.6991,17446.0
2020-02-18 15:30:00,120.38,120.38,120.3,120.33,17681.0,104.6991,104.6991,104.6295,104.6556,17681.0
2020-02-18 15:35:00,120.32,120.34,120.29,120.3,12748.0,104.6469,104.6643,104.6208,104.6295,12748.0
2020-02-18 15:40:00,120.31,120.34,120.28,120.34,12878.0,104.6382,104.6643,104.6121,104.6643,12878.0
2020-02-18 15:45:00,120.34,120.34,120.23,120.23,9628.0,104.6643,104.6643,104.5686,104.5686,9628.0
2020-02-18 15:50:00,120.22,120.26,120.21,120.25,14023.0,104.5599,104.5947,104.5512,104.586,14023.0
2020-02-18 15:55:00,120.28,120.31,120.22,120.3,21018.0,104.6121,104.6382,104.5599,104.6295,21018.0
2020-02-19 09:30:00,120.59,120.75,120.42,120.51,50985.0,104.8817,105.0209,104.7339,104.8122,50985.0
2020-02-19 09:35:00,120.56,120.61,120.52,120.58,71874.0,104.8557,104.8991,104.8209,104.873,71874.0
2020-02-19 09:40:00,120.59,120.68,120.58,120.65,24272.0,104.8817,104.96,104.873,104.9339,24272.0
2020-02-19 09:45:00,120.64,120.7,120.61,120.7,13690.0,104.9252,104.9774,104.8991,104.9774,13690.0
2020-02-19 09:50:00,120.71,120.74,120.65,120.69,9566.0,104.9861,105.0122,104.9339,104.9687,9566.0
2020-02-19 09:55:00,120.67,120.71,120.58,120.59,13658.0,104.9513,104.9861,104.873,104.8817,13658.0
2020-02-19 10:00:00,120.61,120.62,120.52,120.55,17254.0,104.8991,104.9078,104.8209,104.847,17254.0
2020-02-19 10:05:00,120.54,120.58,120.52,120.55,9588.0,104.8383,104.873,104.8209,104.847,9588.0
2020-02-19 10:10:00,120.57,120.57,120.5,120.52,26846.0,104.8644,104.8644,104.8035,104.8209,26846.0
2020-02-19 10:15:00,120.52,120.56,120.5,120.51,16063.0,104.8209,104.8557,104.8035,104.8122,16063.0
2020-02-19 10:20:00,120.53,120.59,120.53,120.59,6652.0,104.8296,104.8817,104.8296,104.8817,6652.0
2020-02-19 10:25:00,120.58,120.58,120.51,120.55,6644.0,104.873,104.873,104.8122,104.847,6644.0
2020-02-19 10:30:00,120.55,120.64,120.55,120.6,14458.0,104.847,104.9252,104.847,104.8904,14458.0
2020-02-19 10:35:00,120.62,120.65,120.58,120.62,8091.0,104.9078,104.9339,104.873,104.9078,8091.0
2020-02-19 10:40:00,120.65,120.68,120.64,120.66,11819.0,104.9339,104.96,104.9252,104.9426,11819.0
2020-02-19 10:45:00,120.67,120.69,120.63,120.69,4030.0,104.9513,104.9687,104.9165,104.9687,4030.0
2020-02-19 10:50:00,120.66,120.72,120.66,120.7,4377.0,104.9426,104.9948,104.9426,104.9774,4377.0
2020-02-19 10:55:00,120.71,120.75,120.7,120.71,5558.0,104.9861,105.0209,104.9774,104.9861,5558.0
2020-02-19 11:00:00,120.71,120.75,120.7,120.74,9187.0,104.9861,105.0209,104.9774,105.0122,9187.0
2020-02-19 11:05:00,120.75,120.78,120.74,120.78,6760.0,105.0209,105.047,105.0122,105.047,6760.0
2020-02-19 11:10:00,120.77,120.81,120.75,120.81,3929.0,105.0383,105.0731,105.0209,105.0731,3929.0
2020-02-19 11:15:00,120.81,120.81,120.76,120.79,10849.0,105.0731,105.0731,105.0296,105.0557,10849.0
2020-02-19 11:20:00,120.8,120.81,120.78,120.79,12458.0,105.0644,105.0731,105.047,105.0557,12458.0
2020-02-19 11:25:00,120.8,120.8,120.76,120.78,6736.0,105.0644,105.0644,105.0296,105.047,6736.0
2020-02-19 11:30:00,120.78,120.79,120.72,120.74,6296.0,105.047,105.0557,104.9948,105.0122,6296.0
2020-02-19 11:35:00,120.77,120.77,120.73,120.75,2516.0,105.0383,105.0383,105.0035,105.0209,2516.0
2020-02-19 11:40:00,120.75,120.75,120.69,120.7,3546.0,105.0209,105.0209,104.9687,104.9774,3546.0
2020-02-19 11:45:00,120.71,120.75,120.69,120.74,10118.0,104.9861,105.0209,104.9687,105.0122,10118.0
2020-02-19 11:50:00,120.75,120.76,120.73,120.74,6069.0,105.0209,105.0296,105.0035,105.0122,6069.0
2020-02-19 11:55:00,120.73,120.75,120.7,120.72,6700.0,105.0035,105.0209,104.9774,104.9948,6700.0
2020-02-19 12:00:00,120.72,120.73,120.7,120.73,1059.0,104.9948,105.0035,104.9774,105.0035,1059.0
2020-02-19 12:05:00,120.72,120.75,120.71,120.72,8670.0,104.9948,105.0209,104.9861,104.9948,8670.0
2020-02-19 12:10:00,120.71,120.76,120.7,120.76,5061.0,104.9861,105.0296,104.9774,105.0296,5061.0
2020-02-19 12:15:00,120.77,120.79,120.77,120.79,2480.0,105.0383,105.0557,105.0383,105.0557,2480.0
2020-02-19 12:20:00,120.82,120.83,120.8,120.82,3313.0,105.0818,105.0905,105.0644,105.0818,3313.0
2020-02-19 12:25:00,120.81,120.81,120.8,120.81,706.0,105.0731,105.0731,105.0644,105.0731,706.0
2020-02-19 12:30:00,120.79,120.81,120.78,120.79,1020.0,105.0557,105.0731,105.047,105.0557,1020.0
2020-02-19 12:35:00,120.8,120.83,120.79,120.82,2406.0,105.0644,105.0905,105.0557,105.0818,2406.0
2020-02-19 12:40:00,120.81,120.83,120.81,120.81,2687.0,105.0731,105.0905,105.0731,105.0731,2687.0
2020-02-19 12:45:00,120.81,120.85,120.8,120.83,185085.0,105.0731,105.1079,105.0644,105.0905,185085.0
2020-02-19 12:50:00,120.81,120.82,120.79,120.8,3030.0,105.0731,105.0818,105.0557,105.0644,3030.0
2020-02-19 12:55:00,120.77,120.79,120.76,120.77,6254.0,105.0383,105.0557,105.0296,105.0383,6254.0
2020-02-19 13:00:00,120.78,120.82,120.77,120.81,4545.0,105.047,105.0818,105.0383,105.0731,4545.0
2020-02-19 13:05:00,120.83,120.83,120.77,120.77,4474.0,105.0905,105.0905,105.0383,105.0383,4474.0
2020-02-19 13:10:00,120.79,120.8,120.75,120.77,4238.0,105.0557,105.0644,105.0209,105.0383,4238.0
2020-02-19 13:15:00,120.76,120.78,120.74,120.77,7509.0,105.0296,105.047,105.0122,105.0383,7509.0
2020-02-19 13:20:00,120.77,120.78,120.75,120.77,9403.0,105.0383,105.047,105.0209,105.0383,9403.0
2020-02-19 13:25:00,120.76,120.79,120.75,120.78,18728.0,105.0296,105.0557,105.0209,105.047,18728.0
2020-02-19 13:30:00,120.78,120.79,120.76,120.77,14208.0,105.047,105.0557,105.0296,105.0383,14208.0
2020-02-19 13:35:00,120.78,120.78,120.73,120.74,4758.0,105.047,105.047,105.0035,105.0122,4758.0
2020-02-19 13:40:00,120.73,120.77,120.73,120.77,27718.0,105.0035,105.0383,105.0035,105.0383,27718.0
2020-02-19 13:45:00,120.77,120.78,120.74,120.74,6249.0,105.0383,105.047,105.0122,105.0122,6249.0
2020-02-19 13:50:00,120.75,120.77,120.73,120.75,32122.0,105.0209,105.0383,105.0035,105.0209,32122.0
2020-02-19 13:55:00,120.74,120.76,120.69,120.73,10607.0,105.0122,105.0296,104.9687,105.0035,10607.0
2020-02-19 14:00:00,120.72,120.75,120.7,120.74,11068.0,104.9948,105.0209,104.9774,105.0122,11068.0
2020-02-19 14:05:00,120.73,120.79,120.72,120.78,17536.0,105.0035,105.0557,104.9948,105.047,17536.0
2020-02-19 14:10:00,120.77,120.78,120.73,120.75,10638.0,105.0383,105.047,105.0035,105.0209,10638.0
2020-02-19 14:15:00,120.77,120.78,120.75,120.76,3570.0,105.0383,105.047,105.0209,105.0296,3570.0
2020-02-19 14:20:00,120.76,120.76,120.73,120.74,1703.0,105.0296,105.0296,105.0035,105.0122,1703.0
2020-02-19 14:25:00,120.73,120.77,120.72,120.77,9065.0,105.0035,105.0383,104.9948,105.0383,9065.0
2020-02-19 14:30:00,120.76,120.77,120.74,120.75,4967.0,105.0296,105.0383,105.0122,105.0209,4967.0
2020-02-19 14:35:00,120.75,120.8,120.75,120.8,17590.0,105.0209,105.0644,105.0209,105.0644,17590.0
2020-02-19 14:40:00,120.79,120.84,120.78,120.84,6320.0,105.0557,105.0992,105.047,105.0992,6320.0
2020-02-19 14:45:00,120.85,120.88,120.83,120.88,9668.0,105.1079,105.134,105.0905,105.134,9668.0
2020-02-19 14:50:00,120.87,120.87,120.78,120.79,21547.0,105.1253,105.1253,105.047,105.0557,21547.0
2020-02-19 14:55:00,120.79,120.81,120.77,120.78,7508.0,105.0557,105.0731,105.0383,105.047,7508.0
2020-02-19 15:00:00,120.79,120.81,120.75,120.76,7638.0,105.0557,105.0731,105.0209,105.0296,7638.0
2020-02-19 15:05:00,120.75,120.76,120.73,120.74,3780.0,105.0209,105.0296,105.0035,105.0122,3780.0
2020-02-19 15:10:00,120.75,120.75,120.68,120.71,12959.0,105.0209,105.0209,104.96,104.9861,12959.0
2020-02-19 15:15:00,120.7,120.75,120.68,120.74,8840.0,104.9774,105.0209,104.96,105.0122,8840.0
2020-02-19 15:20:00,120.75,120.77,120.73,120.76,15046.0,105.0209,105.0383,105.0035,105.0296,15046.0
2020-02-19 15:25:00,120.76,120.78,120.73,120.77,4663.0,105.0296,105.047,105.0035,105.0383,4663.0
2020-02-19 15:30:00,120.77,120.79,120.74,120.74,11726.0,105.0383,105.0557,105.0122,105.0122,11726.0
2020-02-19 15:35:00,120.75,120.78,120.74,120.74,22583.0,105.0209,105.047,105.0122,105.0122,22583.0
2020-02-19 15:40:00,120.74,120.78,120.72,120.73,55109.0,105.0122,105.047,104.9948,105.0035,55109.0
2020-02-19 15:45:00,120.72,120.75,120.68,120.69,21342.0,104.9948,105.0209,104.96,104.9687,21342.0
2020-02-19 15:50:00,120.69,120.74,120.66,120.72,6336.0,104.9687,105.0122,104.9426,104.9948,6336.0
2020-02-19 15:55:00,120.72,120.74,120.67,120.67,85939.0,104.9948,105.0122,104.9513,104.9513,85939.0
2020-02-20 09:30:00,120.44,120.5,120.35,120.46,67478.0,104.7513,104.8035,104.673,104.7687,67478.0
2020-02-20 09:35:00,120.48,120.5,120.36,120.5,5231.0,104.7861,104.8035,104.6817,104.8035,5231.0
2020-02-20 09:40:00,120.53,120.54,120.49,120.53,11230.0,104.8296,104.8383,104.7948,104.8296,11230.0
2020-02-20 09:45:00,120.47,120.53,120.44,120.51,11710.0,104.7774,104.8296,104.7513,104.8122,11710.0
2020-02-20 09:50:00,120.54,120.67,120.54,120.66,6581.0,104.8383,104.9513,104.8383,104.9426,6581.0
2020-02-20 09:55:00,120.68,120.68,120.55,120.55,8622.0,104.96,104.96,104.847,104.847,8622.0
2020-02-20 10:00:00,120.58,120.63,120.55,120.62,28874.0,104.873,104.9165,104.847,104.9078,28874.0
2020-02-20 10:05:00,120.63,120.74,120.63,120.7,6458.0,104.9165,105.0122,104.9165,104.9774,6458.0
2020-02-20 10:10:00,120.7,120.75,120.69,120.75,10782.0,104.9774,105.0209,104.9687,105.0209,10782.0
2020-02-20 10:15:00,120.74,120.77,120.72,120.73,18766.0,105.0122,105.0383,104.9948,105.0035,18766.0
2020-02-20 10:20:00,120.74,120.76,120.65,120.65,50557.0,105.0122,105.0296,104.9339,104.9339,50557.0
2020-02-20 10:25:00,120.66,120.72,120.65,120.7,21607.0,104.9426,104.9948,104.9339,104.9774,21607.0
2020-02-20 10:30:00,120.72,120.76,120.72,120.75,8028.0,104.9948,105.0296,104.9948,105.0209,8028.0
2020-02-20 10:35:00,120.74,120.78,120.69,120.76,19415.0,105.0122,105.047,104.9687,105.0296,19415.0
2020-02-20 10:40:00,120.78,120.78,120.74,120.75,3885.0,105.047,105.047,105.0122,105.0209,3885.0
2020-02-20 10:45:00,120.76,120.77,120.74,120.75,5886.0,105.0296,105.0383,105.0122,105.0209,5886.0
2020-02-20 10:50:00,120.71,120.82,120.71,120.79,6775.0,104.9861,105.0818,104.9861,105.0557,6775.0
2020-02-20 10:55:00,120.78,120.82,120.75,120.76,3361.0,105.047,105.0818,105.0209,105.0296,3361.0
2020-02-20 11:00:00,120.78,120.8,120.7,120.73,7375.0,105.047,105.0644,104.9774,105.0035,7375.0
2020-02-20 11:05:00,120.72,120.75,120.67,120.68,2592.0,104.9948,105.0209,104.9513,104.96,2592.0
2020-02-20 11:10:00,120.67,120.67,120.49,120.49,12679.0,104.9513,104.9513,104.7948,104.7948,12679.0
2020-02-20 11:15:00,120.49,120.51,120.38,120.44,28450.0,104.7948,104.8122,104.6991,104.7513,28450.0
2020-02-20 11:20:00,120.41,120.47,120.38,120.39,12434.0,104.7252,104.7774,104.6991,104.7078,12434.0
2020-02-20 11:25:00,120.42,120.43,120.16,120.16,39512.0,104.7339,104.7426,104.5078,104.5078,39512.0
2020-02-20 11:30:00,120.22,120.23,119.61,119.78,76229.0,104.5599,104.5686,104.0294,104.1773,76229.0
2020-02-20 11:35:00,119.79,119.96,119.73,119.92,39037.0,104.186,104.3338,104.1338,104.299,39037.0
2020-02-20 11:40:00,119.9,120.06,119.86,120.0,15442.0,104.2816,104.4208,104.2468,104.3686,15442.0
2020-02-20 11:45:00,119.97,120.01,119.87,119.89,8651.0,104.3425,104.3773,104.2555,104.2729,8651.0
2020-02-20 11:50:00,119.86,120.14,119.86,120.14,118322.0,104.2468,104.4904,104.2468,104.4904,118322.0
2020-02-20 11:55:00,120.13,120.19,120.02,120.04,13769.0,104.4817,104.5339,104.386,104.4034,13769.0
2020-02-20 12:00:00,119.99,120.02,119.85,119.85,22880.0,104.3599,104.386,104.2381,104.2381,22880.0
2020-02-20 12:05:00,119.87,119.9,119.78,119.78,2742.0,104.2555,104.2816,104.1773,104.1773,2742.0
2020-02-20 12:10:00,119.84,120.08,119.84,120.04,12588.0,104.2294,104.4382,104.2294,104.4034,12588.0
2020-02-20 12:15:00,120.02,120.02,119.87,119.96,8900.0,104.386,104.386,104.2555,104.3338,8900.0
2020-02-20 12:20:00,119.91,119.91,119.82,119.88,8570.0,104.2903,104.2903,104.212,104.2642,8570.0
2020-02-20 12:25:00,119.89,119.95,119.88,119.93,10477.0,104.2729,104.3251,104.2642,104.3077,10477.0
2020-02-20 12:30:00,119.9,120.01,119.86,120.0,5296.0,104.2816,104.3773,104.2468,104.3686,5296.0
2020-02-20 12:35:00,120.05,120.05,119.99,120.04,5148.0,104.4121,104.4121,104.3599,104.4034,5148.0
2020-02-20 12:40:00,120.07,120.09,120.0,120.01,5146.0,104.4295,104.4469,104.3686,104.3773,5146.0
2020-02-20 12:45:00,120.0,120.12,119.96,120.02,26423.0,104.3686,104.473,104.3338,104.386,26423.0
2020-02-20 12:50:00,120.03,120.07,120.0,120.05,3796.0,104.3947,104.4295,104.3686,104.4121,3796.0
2020-02-20 12:55:00,120.05,120.18,120.05,120.18,7259.0,104.4121,104.5252,104.4121,104.5252,7259.0
2020-02-20 13:00:00,120.12,120.15,120.1,120.11,5394.0,104.473,104.4991,104.4556,104.4643,5394.0
2020-02-20 13:05:00,120.11,120.27,120.11,120.21,11889.0,104.4643,104.6034,104.4643,104.5512,11889.0
2020-02-20 13:10:00,120.25,120.4,120.24,120.4,29583.0,104.586,104.7165,104.5773,104.7165,29583.0
2020-02-20 13:15:00,120.4,120.4,120.28,120.29,6254.0,104.7165,104.7165,104.6121,104.6208,6254.0
2020-02-20 13:20:00,120.31,120.32,120.27,120.29,8301.0,104.6382,104.6469,104.6034,104.6208,8301.0
2020-02-20 13:25:00,120.29,120.36,120.25,120.34,4346.0,104.6208,104.6817,104.586,104.6643,4346.0
2020-02-20 13:30:00,120.33,120.36,120.27,120.35,6242.0,104.6556,104.6817,104.6034,104.673,6242.0
2020-02-20 13:35:00,120.34,120.34,120.23,120.25,8723.0,104.6643,104.6643,104.5686,104.586,8723.0
2020-02-20 13:40:00,120.27,120.3,120.19,120.2,29627.0,104.6034,104.6295,104.5339,104.5425,29627.0
2020-02-20 13:45:00,120.21,120.32,120.21,120.26,11104.0,104.5512,104.6469,104.5512,104.5947,11104.0
2020-02-20 13:50:00,120.26,120.29,120.23,120.23,8417.0,104.5947,104.6208,104.5686,104.5686,8417.0
2020-02-20 13:55:00,120.24,120.25,120.2,120.23,3669.0,104.5773,104.586,104.5425,104.5686,3669.0
2020-02-20 14:00:00,120.23,120.35,120.23,120.32,11456.0,104.5686,104.673,104.5686,104.6469,11456.0
2020-02-20 14:05:00,120.32,120.41,120.32,120.37,23960.0,104.6469,104.7252,104.6469,104.6904,23960.0
2020-02-20 14:10:00,120.36,120.47,120.36,120.4,15438.0,104.6817,104.7774,104.6817,104.7165,15438.0
2020-02-20 14:15:00,120.42,120.43,120.37,120.37,3632.0,104.7339,104.7426,104.6904,104.6904,3632.0
2020-02-20 14:20:00,120.41,120.45,120.38,120.45,26018.0,104.7252,104.76,104.6991,104.76,26018.0
2020-02-20 14:25:00,120.43,120.45,120.35,120.36,12823.0,104.7426,104.76,104.673,104.6817,12823.0
2020-02-20 14:30:00,120.38,120.52,120.37,120.52,31004.0,104.6991,104.8209,104.6904,104.8209,31004.0
2020-02-20 14:35:00,120.5,120.55,120.47,120.54,12517.0,104.8035,104.847,104.7774,104.8383,12517.0
2020-02-20 14:40:00,120.53,120.53,120.47,120.51,10523.0,104.8296,104.8296,104.7774,104.8122,10523.0
2020-02-20 14:45:00,120.49,120.5,120.46,120.46,38330.0,104.7948,104.8035,104.7687,104.7687,38330.0
2020-02-20 14:50:00,120.46,120.46,120.36,120.42,15934.0,104.7687,104.7687,104.6817,104.7339,15934.0
2020-02-20 14:55:00,120.43,120.48,120.43,120.43,37047.0,104.7426,104.7861,104.7426,104.7426,37047.0
2020-02-20 15:00:00,120.42,120.46,120.39,120.43,8483.0,104.7339,104.7687,104.7078,104.7426,8483.0
2020-02-20 15:05:00,120.46,120.48,120.38,120.39,11933.0,104.7687,104.7861,104.6991,104.7078,11933.0
2020-02-20 15:10:00,120.4,120.43,120.28,120.32,12420.0,104.7165,104.7426,104.6121,104.6469,12420.0
2020-02-20 15:15:00,120.29,120.43,120.29,120.43,15364.0,104.6208,104.7426,104.6208,104.7426,15364.0
2020-02-20 15:20:00,120.44,120.51,120.43,120.49,17234.0,104.7513,104.8122,104.7426,104.7948,17234.0
2020-02-20 15:25:00,120.51,120.51,120.46,120.47,7870.0,104.8122,104.8122,104.7687,104.7774,7870.0
2020-02-20 15:30:00,120.48,120.53,120.47,120.49,13748.0,104.7861,104.8296,104.7774,104.7948,13748.0
2020-02-20 15:35:00,120.5,120.5,120.43,120.46,14840.0,104.8035,104.8035,104.7426,104.7687,14840.0
2020-02-20 15:40:00,120.44,120.52,120.43,120.5,14206.0,104.7513,104.8209,104.7426,104.8035,14206.0
2020-02-20 15:45:00,120.51,120.52,120.38,120.41,9143.0,104.8122,104.8209,104.6991,104.7252,9143.0
2020-02-20 15:50:00,120.41,120.56,120.4,120.55,17278.0,104.7252,104.8557,104.7165,104.847,17278.0
2020-02-20 15:55:00,120.56,120.63,120.55,120.55,18449.0,104.8557,104.9165,104.847,104.847,18449.0
2020-02-21 09:30:00,120.02,120.16,120.0,120.08,38535.0,104.386,104.5078,104.3686,104.4382,38535.0
2020-02-21 09:35:00,120.04,120.16,119.98,120.1,14972.0,104.4034,104.5078,104.3512,104.4556,14972.0
2020-02-21 09:40:00,120.07,120.08,119.89,119.96,18361.0,104.4295,104.4382,104.2729,104.3338,18361.0
2020-02-21 09:45:00,119.95,119.95,119.69,119.78,38904.0,104.3251,104.3251,104.099,104.1773,38904.0
2020-02-21 09:50:00,119.78,119.93,119.77,119.88,72128.0,104.1773,104.3077,104.1686,104.2642,72128.0
2020-02-21 09:55:00,119.89,119.94,119.83,119.9,43401.0,104.2729,104.3164,104.2207,104.2816,43401.0
2020-02-21 10:00:00,119.88,119.88,119.73,119.77,20945.0,104.2642,104.2642,104.1338,104.1686,20945.0
2020-02-21 10:05:00,119.77,119.87,119.77,119.83,3488.0,104.1686,104.2555,104.1686,104.2207,3488.0
2020-02-21 10:10:00,119.8,119.87,119.72,119.8,15578.0,104.1947,104.2555,104.1251,104.1947,15578.0
2020-02-21 10:15:00,119.83,119.93,119.82,119.92,8913.0,104.2207,104.3077,104.212,104.299,8913.0
2020-02-21 10:20:00,119.93,120.04,119.89,120.01,28289.0,104.3077,104.4034,104.2729,104.3773,28289.0
2020-02-21 10:25:00,120.0,120.0,119.86,119.87,13230.0,104.3686,104.3686,104.2468,104.2555,13230.0
2020-02-21 10:30:00,119.86,119.86,119.69,119.7,6448.0,104.2468,104.2468,104.099,104.1077,6448.0
2020-02-21 10:35:00,119.71,119.78,119.66,119.66,10872.0,104.1164,104.1773,104.0729,104.0729,10872.0
2020-02-21 10:40:00,119.65,119.65,119.57,119.63,32431.0,104.0642,104.0642,103.9946,104.0468,32431.0
2020-02-21 10:45:00,119.62,119.71,119.57,119.7,8406.0,104.0381,104.1164,103.9946,104.1077,8406.0
2020-02-21 10:50:00,119.68,119.79,119.67,119.76,21936.0,104.0903,104.186,104.0816,104.1599,21936.0
2020-02-21 10:55:00,119.79,119.8,119.74,119.79,15379.0,104.186,104.1947,104.1425,104.186,15379.0
2020-02-21 11:00:00,119.79,119.89,119.76,119.85,13202.0,104.186,104.2729,104.1599,104.2381,13202.0
2020-02-21 11:05:00,119.87,119.91,119.82,119.84,5811.0,104.2555,104.2903,104.212,104.2294,5811.0
2020-02-21 11:10:00,119.85,119.91,119.78,119.91,5739.0,104.2381,104.2903,104.1773,104.2903,5739.0
2020-02-21 11:15:00,119.88,119.91,119.84,119.84,2737.0,104.2642,104.2903,104.2294,104.2294,2737.0
2020-02-21 11:20:00,119.84,119.96,119.84,119.94,3953.0,104.2294,104.3338,104.2294,104.3164,3953.0
2020-02-21 11:25:00,119.9,119.99,119.9,119.93,14191.0,104.2816,104.3599,104.2816,104.3077,14191.0
2020-02-21 11:30:00,119.93,119.99,119.93,119.98,4068.0,104.3077,104.3599,104.3077,104.3512,4068.0
2020-02-21 11:35:00,119.98,120.0,119.96,120.0,4428.0,104.3512,104.3686,104.3338,104.3686,4428.0
2020-02-21 11:40:00,119.99,120.05,119.96,120.03,52994.0,104.3599,104.4121,104.3338,104.3947,52994.0
2020-02-21 11:45:00,120.03,120.05,119.95,119.98,6224.0,104.3947,104.4121,104.3251,104.3512,6224.0
2020-02-21 11:50:00,119.98,120.06,119.97,120.06,1860.0,104.3512,104.4208,104.3425,104.4208,1860.0
2020-02-21 11:55:00,120.09,120.12,120.03,120.03,5781.0,104.4469,104.473,104.3947,104.3947,5781.0
2020-02-21 12:00:00,120.05,120.1,120.01,120.1,4423.0,104.4121,104.4556,104.3773,104.4556,4423.0
2020-02-21 12:05:00,120.11,120.13,120.02,120.03,28588.0,104.4643,104.4817,104.386,104.3947,28588.0
2020-02-21 12:10:00,120.04,120.07,120.03,120.03,4432.0,104.4034,104.4295,104.3947,104.3947,4432.0
2020-02-21 12:15:00,120.06,120.06,120.0,120.03,2035.0,104.4208,104.4208,104.3686,104.3947,2035.0
2020-02-21 12:20:00,120.03,120.07,119.99,120.01,5002.0,104.3947,104.4295,104.3599,104.3773,5002.0
2020-02-21 12:25:00,119.98,120.02,119.97,120.01,47984.0,104.3512,104.386,104.3425,104.3773,47984.0
2020-02-21 12:30:00,120.02,120.04,119.98,119.98,2505.0,104.386,104.4034,104.3512,104.3512,2505.0
2020-02-21 12:35:00,120.0,120.06,119.99,120.06,8097.0,104.3686,104.4208,104.3599,104.4208,8097.0
2020-02-21 12:40:00,120.07,120.08,120.0,120.04,17389.0,104.4295,104.4382,104.3686,104.4034,17389.0
2020-02-21 12:45:00,120.02,120.05,119.99,119.99,7821.0,104.386,104.4121,104.3599,104.3599,7821.0
2020-02-21 12:50:00,120.01,120.01,119.97,119.97,9007.0,104.3773,104.3773,104.3425,104.3425,9007.0
2020-02-21 12:55:00,119.97,120.02,119.97,120.02,3862.0,104.3425,104.386,104.3425,104.386,3862.0
2020-02-21 13:00:00,120.01,120.12,120.0,120.08,6812.0,104.3773,104.473,104.3686,104.4382,6812.0
2020-02-21 13:05:00,120.06,120.07,120.0,120.01,14109.0,104.4208,104.4295,104.3686,104.3773,14109.0
2020-02-21 13:10:00,120.02,120.03,119.97,120.0,1451.0,104.386,104.3947,104.3425,104.3686,1451.0
2020-02-21 13:15:00,119.97,120.04,119.97,120.0,19968.0,104.3425,104.4034,104.3425,104.3686,19968.0
2020-02-21 13:20:00,119.99,120.0,119.92,119.96,6966.0,104.3599,104.3686,104.299,104.3338,6966.0
2020-02-21 13:25:00,119.97,120.02,119.9,119.91,20717.0,104.3425,104.386,104.2816,104.2903,20717.0
2020-02-21 13:30:00,119.91,119.95,119.88,119.94,11620.0,104.2903,104.3251,104.2642,104.3164,11620.0
2020-02-21 13:35:00,119.94,119.95,119.86,119.89,9989.0,104.3164,104.3251,104.2468,104.2729,9989.0
2020-02-21 13:40:00,119.91,119.96,119.91,119.95,3791.0,104.2903,104.3338,104.2903,104.3251,3791.0
2020-02-21 13:45:00,119.93,119.97,119.91,119.93,24133.0,104.3077,104.3425,104.2903,104.3077,24133.0
2020-02-21 13:50:00,119.93,119.94,119.82,119.82,31067.0,104.3077,104.3164,104.212,104.212,31067.0
2020-02-21 13:55:00,119.82,119.94,119.82,119.93,16024.0,104.212,104.3164,104.212,104.3077,16024.0
2020-02-21 14:00:00,119.93,120.04,119.91,120.02,15310.0,104.3077,104.4034,104.2903,104.386,15310.0
2020-02-21 14:05:00,120.01,120.02,119.96,120.0,21407.0,104.3773,104.386,104.3338,104.3686,21407.0
2020-02-21 14:10:00,119.97,120.08,119.96,120.02,25873.0,104.3425,104.4382,104.3338,104.386,25873.0
2020-02-21 14:15:00,120.02,120.06,119.94,119.99,22222.0,104.386,104.4208,104.3164,104.3599,22222.0
2020-02-21 14:20:00,120.01,120.08,119.95,119.96,11288.0,104.3773,104.4382,104.3251,104.3338,11288.0
2020-02-21 14:25:00,119.96,120.11,119.94,120.1,7081.0,104.3338,104.4643,104.3164,104.4556,7081.0
2020-02-21 14:30:00,120.08,120.15,120.08,120.09,16932.0,104.4382,104.4991,104.4382,104.4469,16932.0
2020-02-21 14:35:00,120.08,120.09,120.0,120.03,16239.0,104.4382,104.4469,104.3686,104.3947,16239.0
2020-02-21 14:40:00,120.03,120.12,120.0,120.04,22501.0,104.3947,104.473,104.3686,104.4034,22501.0
2020-02-21 14:45:00,120.05,120.05,119.97,119.98,6999.0,104.4121,104.4121,104.3425,104.3512,6999.0
2020-02-21 14:50:00,119.95,120.01,119.94,119.99,7710.0,104.3251,104.3773,104.3164,104.3599,7710.0
2020-02-21 14:55:00,119.97,120.06,119.97,120.01,9931.0,104.3425,104.4208,104.3425,104.3773,9931.0
2020-02-21 15:00:00,120.04,120.05,119.94,119.94,5046.0,104.4034,104.4121,104.3164,104.3164,5046.0
2020-02-21 15:05:00,119.93,119.93,119.87,119.92,20830.0,104.3077,104.3077,104.2555,104.299,20830.0
2020-02-21 15:10:00,119.93,120.0,119.92,119.99,17285.0,104.3077,104.3686,104.299,104.3599,17285.0
2020-02-21 15:15:00,119.97,119.98,119.9,119.93,8475.0,104.3425,104.3512,104.2816,104.3077,8475.0
2020-02-21 15:20:00,119.93,119.97,119.89,119.97,18193.0,104.3077,104.3425,104.2729,104.3425,18193.0
2020-02-21 15:25:00,119.96,119.98,119.88,119.96,8701.0,104.3338,104.3512,104.2642,104.3338,8701.0
2020-02-21 15:30:00,119.97,119.98,119.81,119.82,10244.0,104.3425,104.3512,104.2034,104.212,10244.0
2020-02-21 15:35:00,119.82,119.91,119.82,119.88,17974.0,104.212,104.2903,104.212,104.2642,17974.0
2020-02-21 15:40:00,119.89,119.92,119.83,119.85,21827.0,104.2729,104.299,104.2207,104.2381,21827.0
2020-02-21 15:45:00,119.88,120.0,119.87,120.0,18060.0,104.2642,104.3686,104.2555,104.3686,18060.0
2020-02-21 15:50:00,119.99,120.15,119.97,120.08,22763.0,104.3599,104.4991,104.3425,104.4382,22763.0
2020-02-21 15:55:00,120.06,120.1,119.98,120.06,17778.0,104.4208,104.4556,104.3512,104.4208,17778.0
2020-02-24 09:30:00,117.01,117.59,117.0,117.44,110151.0,101.7681,102.2725,101.7594,102.1421,110151.0
2020-02-24 09:35:00,117.46,117.52,117.36,117.5,14191.0,102.1595,102.2117,102.0725,102.1943,14191.0
2020-02-24 09:40:00,117.45,117.47,117.26,117.35,6804.0,102.1508,102.1682,101.9855,102.0638,6804.0
2020-02-24 09:45:00,117.4,117.61,117.33,117.56,66556.0,102.1073,102.2899,102.0464,102.2464,66556.0
2020-02-24 09:50:00,117.52,117.56,117.42,117.49,18859.0,102.2117,102.2464,102.1247,102.1856,18859.0
2020-02-24 09:55:00,117.52,117.55,117.42,117.45,876142.0,102.2117,102.2377,102.1247,102.1508,876142.0
2020-02-24 10:00:00,117.42,117.63,117.35,117.37,45202.0,102.1247,102.3073,102.0638,102.0812,45202.0
2020-02-24 10:05:00,117.39,117.5,117.35,117.48,17308.0,102.0986,102.1943,102.0638,102.1769,17308.0
2020-02-24 10:10:00,117.42,117.58,117.42,117.57,44365.0,102.1247,102.2638,102.1247,102.2551,44365.0
2020-02-24 10:15:00,117.57,117.6,117.41,117.43,17713.0,102.2551,102.2812,102.116,102.1334,17713.0
2020-02-24 10:20:00,117.41,117.41,117.24,117.25,27075.0,102.116,102.116,101.9681,101.9768,27075.0
2020-02-24 10:25:00,117.24,117.29,117.18,117.21,18637.0,101.9681,102.0116,101.9159,101.942,18637.0
2020-02-24 10:30:00,117.19,117.26,117.15,117.18,12889.0,101.9246,101.9855,101.8898,101.9159,12889.0
2020-02-24 10:35:00,117.19,117.21,117.03,117.09,30213.0,101.9246,101.942,101.7855,101.8377,30213.0
2020-02-24 10:40:00,117.03,117.16,116.98,117.15,19802.0,101.7855,101.8985,101.742,101.8898,19802.0
2020-02-24 10:45:00,117.17,117.26,117.14,117.25,6743.0,101.9072,101.9855,101.8811,101.9768,6743.0
2020-02-24 10:50:00,117.26,117.39,117.26,117.35,25519.0,101.9855,102.0986,101.9855,102.0638,25519.0
2020-02-24 10:55:00,117.35,117.37,117.29,117.35,14477.0,102.0638,102.0812,102.0116,102.0638,14477.0
2020-02-24 11:00:00,117.34,117.37,117.09,117.13,51603.0,102.0551,102.0812,101.8377,101.8725,51603.0
2020-02-24 11:05:00,117.1,117.18,117.09,117.13,13397.0,101.8464,101.9159,101.8377,101.8725,13397.0
2020-02-24 11:10:00,117.16,117.23,117.13,117.15,16702.0,101.8985,101.9594,101.8725,101.8898,16702.0
2020-02-24 11:15:00,117.15,117.31,117.13,117.3,14429.0,101.8898,102.029,101.8725,102.0203,14429.0
2020-02-24 11:20:00,117.31,117.31,117.25,117.25,8406.0,102.029,102.029,101.9768,101.9768,8406.0
2020-02-24 11:25:00,117.26,117.27,117.17,117.2,12347.0,101.9855,101.9942,101.9072,101.9333,12347.0
2020-02-24 11:30:00,117.2,117.3,117.15,117.19,12251.0,101.9333,102.0203,101.8898,101.9246,12251.0
2020-02-24 11:35:00,117.17,117.32,117.12,117.22,19775.0,101.9072,102.0377,101.8638,101.9507,19775.0
2020-02-24 11:40:00,117.2,117.2,116.93,116.98,29576.0,101.9333,101.9333,101.6985,101.742,29576.0
2020-02-24 11:45:00,116.98,116.99,116.82,116.83,18527.0,101.742,101.7507,101.6028,101.6115,18527.0
2020-02-24 11:50:00,116.86,116.93,116.84,116.86,19405.0,101.6376,101.6985,101.6202,101.6376,19405.0
2020-02-24 11:55:00,116.84,117.06,116.8,116.91,25072.0,101.6202,101.8116,101.5854,101.6811,25072.0
2020-02-24 12:00:00,116.89,116.9,116.81,116.82,17276.0,101.6637,101.6724,101.5941,101.6028,17276.0
2020-02-24 12:05:00,116.83,116.83,116.68,116.7,33709.0,101.6115,101.6115,101.4811,101.4985,33709.0
2020-02-24 12:10:00,116.69,116.77,116.65,116.66,17908.0,101.4898,101.5593,101.455,101.4637,17908.0
2020-02-24 12:15:00,116.65,116.74,116.58,116.74,20722.0,101.455,101.5333,101.3941,101.5333,20722.0
2020-02-24 12:20:00,116.73,116.77,116.66,116.66,14550.0,101.5246,101.5593,101.4637,101.4637,14550.0
2020-02-24 12:25:00,116.66,116.75,116.61,116.62,15688.0,101.4637,101.542,101.4202,101.4289,15688.0
2020-02-24 12:30:00,116.61,116.64,116.45,116.53,26253.0,101.4202,101.4463,101.281,101.3506,26253.0
2020-02-24 12:35:00,116.54,116.77,116.54,116.76,19273.0,101.3593,101.5593,101.3593,101.5506,19273.0
2020-02-24 12:40:00,116.78,116.81,116.71,116.75,37305.0,101.568,101.5941,101.5072,101.542,37305.0
2020-02-24 12:45:00,116.76,116.77,116.64,116.65,11553.0,101.5506,101.5593,101.4463,101.455,11553.0
2020-02-24 12:50:00,116.62,116.63,116.55,116.58,12086.0,101.4289,101.4376,101.368,101.3941,12086.0
2020-02-24 12:55:00,116.57,116.58,116.44,116.45,67047.0,101.3854,101.3941,101.2723,101.281,67047.0
2020-02-24 13:00:00,116.44,116.44,116.22,116.25,16271.0,101.2723,101.2723,101.081,101.1071,16271.0
2020-02-24 13:05:00,116.24,116.36,116.24,116.27,34199.0,101.0984,101.2028,101.0984,101.1245,34199.0
2020-02-24 13:10:00,116.29,116.3,116.2,116.2,37179.0,101.1419,101.1506,101.0636,101.0636,37179.0
2020-02-24 13:15:00,116.21,116.21,116.11,116.18,19724.0,101.0723,101.0723,100.9853,101.0462,19724.0
2020-02-24 13:20:00,116.18,116.31,116.17,116.23,16838.0,101.0462,101.1593,101.0375,101.0897,16838.0
2020-02-24 13:25:00,116.2,116.51,116.18,116.5,31225.0,101.0636,101.3332,101.0462,101.3245,31225.0
2020-02-24 13:30:00,116.45,116.51,116.41,116.49,13734.0,101.281,101.3332,101.2462,101.3158,13734.0
2020-02-24 13:35:00,116.45,116.58,116.45,116.53,18395.0,101.281,101.3941,101.281,101.3506,18395.0
2020-02-24 13:40:00,116.53,116.53,116.44,116.51,49591.0,101.3506,101.3506,101.2723,101.3332,49591.0
2020-02-24 13:45:00,116.52,116.65,116.5,116.64,32267.0,101.3419,101.455,101.3245,101.4463,32267.0
2020-02-24 13:50:00,116.66,116.67,116.58,116.63,45825.0,101.4637,101.4724,101.3941,101.4376,45825.0
2020-02-24 13:55:00,116.6,116.66,116.53,116.65,16407.0,101.4115,101.4637,101.3506,101.455,16407.0
2020-02-24 14:00:00,116.61,116.71,116.54,116.59,58306.0,101.4202,101.5072,101.3593,101.4028,58306.0
2020-02-24 14:05:00,116.58,116.63,116.43,116.47,21815.0,101.3941,101.4376,101.2636,101.2984,21815.0
2020-02-24 14:10:00,116.49,116.5,116.38,116.41,33608.0,101.3158,101.3245,101.2201,101.2462,33608.0
2020-02-24 14:15:00,116.41,116.48,116.38,116.45,156105.0,101.2462,101.3071,101.2201,101.281,156105.0
2020-02-24 14:20:00,116.48,116.66,116.47,116.66,20843.0,101.3071,101.4637,101.2984,101.4637,20843.0
2020-02-24 14:25:00,116.67,116.89,116.67,116.85,23514.0,101.4724,101.6637,101.4724,101.6289,23514.0
2020-02-24 14:30:00,116.86,116.88,116.8,116.83,30295.0,101.6376,101.655,101.5854,101.6115,30295.0
2020-02-24 14:35:00,116.84,116.93,116.76,116.92,14111.0,101.6202,101.6985,101.5506,101.6898,14111.0
2020-02-24 14:40:00,116.91,116.95,116.87,116.93,12332.0,101.6811,101.7159,101.6463,101.6985,12332.0
2020-02-24 14:45:00,116.92,117.0,116.88,116.98,25724.0,101.6898,101.7594,101.655,101.742,25724.0
2020-02-24 14:50:00,116.99,117.07,116.91,117.06,37245.0,101.7507,101.8203,101.6811,101.8116,37245.0
2020-02-24 14:55:00,117.05,117.2,117.03,117.13,27101.0,101.8029,101.9333,101.7855,101.8725,27101.0
2020-02-24 15:00:00,117.16,117.26,117.05,117.22,58553.0,101.8985,101.9855,101.8029,101.9507,58553.0
2020-02-24 15:05:00,117.24,117.26,117.17,117.19,14215.0,101.9681,101.9855,101.9072,101.9246,14215.0
2020-02-24 15:10:00,117.17,117.17,116.98,117.0,24850.0,101.9072,101.9072,101.742,101.7594,24850.0
2020-02-24 15:15:00,117.0,117.05,116.92,117.02,45866.0,101.7594,101.8029,101.6898,101.7768,45866.0
2020-02-24 15:20:00,117.03,117.12,116.96,117.0,24475.0,101.7855,101.8638,101.7246,101.7594,24475.0
2020-02-24 15:25:00,116.97,117.0,116.91,116.91,35726.0,101.7333,101.7594,101.6811,101.6811,35726.0
2020-02-24 15:30:00,116.96,117.0,116.82,116.9,48425.0,101.7246,101.7594,101.6028,101.6724,48425.0
2020-02-24 15:35:00,116.9,116.93,116.73,116.73,24700.0,101.6724,101.6985,101.5246,101.5246,24700.0
2020-02-24 15:40:00,116.73,116.77,116.61,116.65,29207.0,101.5246,101.5593,101.4202,101.455,29207.0
2020-02-24 15:45:00,116.64,116.89,116.63,116.87,49040.0,101.4463,101.6637,101.4376,101.6463,49040.0
2020-02-24 15:50:00,116.83,116.83,116.46,116.47,25824.0,101.6115,101.6115,101.2897,101.2984,25824.0
2020-02-24 15:55:00,116.46,116.53,116.38,116.41,33806.0,101.2897,101.3506,101.2201,101.2462,33806.0
2020-02-25 09:30:00,116.69,116.84,116.4,116.47,81424.0,101.4898,101.6202,101.2375,101.2984,81424.0
2020-02-25 09:35:00,116.5,116.62,116.36,116.46,24355.0,101.3245,101.4289,101.2028,101.2897,24355.0
2020-02-25 09:40:00,116.41,116.43,116.23,116.25,13187.0,101.2462,101.2636,101.0897,101.1071,13187.0
2020-02-25 09:45:00,116.23,116.23,116.03,116.16,17570.0,101.0897,101.0897,100.9157,101.0288,17570.0
2020-02-25 09:50:00,116.12,116.39,116.02,116.38,15662.0,100.994,101.2288,100.907,101.2201,15662.0
2020-02-25 09:55:00,116.37,116.41,116.24,116.37,10957.0,101.2115,101.2462,101.0984,101.2115,10957.0
2020-02-25 10:00:00,116.35,116.52,116.25,116.33,27357.0,101.1941,101.3419,101.1071,101.1767,27357.0
2020-02-25 10:05:00,116.29,116.46,116.29,116.4,5781.0,101.1419,101.2897,101.1419,101.2375,5781.0
2020-02-25 10:10:00,116.31,116.39,116.18,116.21,10646.0,101.1593,101.2288,101.0462,101.0723,10646.0
2020-02-25 10:15:00,116.23,116.27,116.06,116.08,29003.0,101.0897,101.1245,100.9418,100.9592,29003.0
2020-02-25 10:20:00,116.05,116.07,115.71,115.74,28153.0,100.9331,100.9505,100.6374,100.6635,28153.0
2020-02-25 10:25:00,115.7,115.7,115.31,115.41,51465.0,100.6287,100.6287,100.2895,100.3765,51465.0
2020-02-25 10:30:00,115.38,115.53,115.22,115.47,52540.0,100.3504,100.4809,100.2113,100.4287,52540.0
2020-02-25 10:35:00,115.46,115.6,115.35,115.51,19454.0,100.42,100.5418,100.3243,100.4635,19454.0
2020-02-25 10:40:00,115.4,115.67,115.36,115.67,23609.0,100.3678,100.6026,100.333,100.6026,23609.0
2020-02-25 10:45:00,115.61,115.71,115.29,115.29,15581.0,100.5505,100.6374,100.2721,100.2721,15581.0
2020-02-25 10:50:00,115.25,115.25,114.83,115.01,57158.0,100.2373,100.2373,99.8721,100.0286,57158.0
2020-02-25 10:55:00,115.06,115.27,114.96,115.24,42177.0,100.0721,100.2547,99.9851,100.2286,42177.0
2020-02-25 11:00:00,115.26,115.45,115.09,115.11,36605.0,100.246,100.4113,100.0982,100.1156,36605.0
2020-02-25 11:05:00,115.11,115.29,115.03,115.05,37328.0,100.1156,100.2721,100.046,100.0634,37328.0
2020-02-25 11:10:00,115.09,115.29,115.05,115.08,32791.0,100.0982,100.2721,100.0634,100.0895,32791.0
2020-02-25 11:15:00,115.1,115.1,114.7,114.85,32589.0,100.1069,100.1069,99.759,99.8894,32589.0
2020-02-25 11:20:00,114.82,114.89,114.73,114.84,25769.0,99.8634,99.9242,99.7851,99.8808,25769.0
2020-02-25 11:25:00,114.88,115.12,114.88,115.08,21160.0,99.9155,100.1243,99.9155,100.0895,21160.0
2020-02-25 11:30:00,115.05,115.14,114.93,115.11,13393.0,100.0634,100.1417,99.959,100.1156,13393.0
2020-02-25 11:35:00,115.13,115.18,114.96,115.14,18221.0,100.133,100.1765,99.9851,100.1417,18221.0
2020-02-25 11:40:00,115.14,115.14,114.9,114.91,11526.0,100.1417,100.1417,99.9329,99.9416,11526.0
2020-02-25 11:45:00,114.86,115.23,114.85,115.16,18825.0,99.8981,100.2199,99.8894,100.1591,18825.0
2020-02-25 11:50:00,115.11,115.17,115.05,115.13,3968.0,100.1156,100.1678,100.0634,100.133,3968.0
2020-02-25 11:55:00,115.13,115.14,114.98,115.04,18382.0,100.133,100.1417,100.0025,100.0547,18382.0
2020-02-25 12:00:00,115.04,115.11,114.95,114.97,22308.0,100.0547,100.1156,99.9764,99.9938,22308.0
2020-02-25 12:05:00,114.99,115.0,114.87,114.94,103128.0,100.0112,100.0199,99.9068,99.9677,103128.0
2020-02-25 12:10:00,114.93,115.0,114.84,114.86,13633.0,99.959,100.0199,99.8808,99.8981,13633.0
2020-02-25 12:15:00,114.85,114.85,114.64,114.65,4439.0,99.8894,99.8894,99.7068,99.7155,4439.0
2020-02-25 12:20:00,114.66,114.69,114.54,114.56,15618.0,99.7242,99.7503,99.6198,99.6372,15618.0
2020-02-25 12:25:00,114.54,114.6,114.5,114.54,2830.0,99.6198,99.672,99.585,99.6198,2830.0
2020-02-25 12:30:00,114.53,114.75,114.53,114.75,15232.0,99.6111,99.8025,99.6111,99.8025,15232.0
2020-02-25 12:35:00,114.72,114.82,114.71,114.75,6802.0,99.7764,99.8634,99.7677,99.8025,6802.0
2020-02-25 12:40:00,114.74,114.75,114.37,114.44,53931.0,99.7938,99.8025,99.472,99.5329,53931.0
2020-02-25 12:45:00,114.36,114.36,114.2,114.25,16990.0,99.4633,99.4633,99.3241,99.3676,16990.0
2020-02-25 12:50:00,114.24,114.29,114.15,114.29,190086.0,99.3589,99.4024,99.2806,99.4024,190086.0
2020-02-25 12:55:00,114.29,114.29,114.14,114.16,7606.0,99.4024,99.4024,99.2719,99.2893,7606.0
2020-02-25 13:00:00,114.14,114.25,114.0,114.09,45703.0,99.2719,99.3676,99.1502,99.2284,45703.0
2020-02-25 13:05:00,114.12,114.27,114.07,114.23,22038.0,99.2545,99.385,99.2111,99.3502,22038.0
2020-02-25 13:10:00,114.23,114.33,114.14,114.18,23226.0,99.3502,99.4372,99.2719,99.3067,23226.0
2020-02-25 13:15:00,114.17,114.23,113.88,113.94,35379.0,99.298,99.3502,99.0458,99.098,35379.0
2020-02-25 13:20:00,113.92,113.99,113.91,113.92,22392.0,99.0806,99.1415,99.0719,99.0806,22392.0
2020-02-25 13:25:00,113.94,114.01,113.87,113.98,21128.0,99.098,99.1589,99.0371,99.1328,21128.0
2020-02-25 13:30:00,113.91,113.91,113.75,113.86,33235.0,99.0719,99.0719,98.9327,99.0284,33235.0
2020-02-25 13:35:00,113.84,113.84,113.71,113.75,28441.0,99.011,99.011,98.8979,98.9327,28441.0
2020-02-25 13:40:00,113.72,113.91,113.67,113.9,11607.0,98.9066,99.0719,98.8632,99.0632,11607.0
2020-02-25 13:45:00,113.87,113.89,113.76,113.79,53462.0,99.0371,99.0545,98.9414,98.9675,53462.0
2020-02-25 13:50:00,113.83,113.95,113.62,113.71,24381.0,99.0023,99.1067,98.8197,98.8979,24381.0
2020-02-25 13:55:00,113.69,113.72,113.46,113.46,33983.0,98.8806,98.9066,98.6805,98.6805,33983.0
2020-02-25 14:00:00,113.5,113.53,113.22,113.36,41838.0,98.7153,98.7414,98.4718,98.5935,41838.0
2020-02-25 14:05:00,113.4,113.42,112.79,112.88,61611.0,98.6283,98.6457,98.0978,98.1761,61611.0
2020-02-25 14:10:00,112.93,113.33,112.88,113.28,71082.0,98.2196,98.5674,98.1761,98.524,71082.0
2020-02-25 14:15:00,113.21,113.29,112.91,112.95,41450.0,98.4631,98.5327,98.2022,98.2369,41450.0
2020-02-25 14:20:00,112.96,113.06,112.83,112.85,29133.0,98.2456,98.3326,98.1326,98.15,29133.0
2020-02-25 14:25:00,112.98,112.98,112.64,112.64,52758.0,98.263,98.263,97.9673,97.9673,52758.0
2020-02-25 14:30:00,112.71,112.83,112.47,112.66,61348.0,98.0282,98.1326,97.8195,97.9847,61348.0
2020-02-25 14:35:00,112.61,112.69,112.48,112.57,12254.0,97.9412,98.0108,97.8282,97.9064,12254.0
2020-02-25 14:40:00,112.53,112.88,112.44,112.87,19377.0,97.8717,98.1761,97.7934,98.1674,19377.0
2020-02-25 14:45:00,112.89,113.0,112.77,113.0,37707.0,98.1848,98.2804,98.0804,98.2804,37707.0
2020-02-25 14:50:00,113.0,113.19,112.86,113.19,28797.0,98.2804,98.4457,98.1587,98.4457,28797.0
2020-02-25 14:55:00,113.18,113.24,113.06,113.09,38398.0,98.437,98.4892,98.3326,98.3587,38398.0
2020-02-25 15:00:00,113.25,113.48,113.21,113.33,26346.0,98.4979,98.6979,98.4631,98.5674,26346.0
2020-02-25 15:05:00,113.43,113.55,113.25,113.28,24762.0,98.6544,98.7588,98.4979,98.524,24762.0
2020-02-25 15:10:00,113.34,113.34,113.05,113.06,26475.0,98.5761,98.5761,98.3239,98.3326,26475.0
2020-02-25 15:15:00,113.0,113.23,112.93,113.01,22784.0,98.2804,98.4805,98.2196,98.2891,22784.0
2020-02-25 15:20:00,113.02,113.08,112.59,112.74,61655.0,98.2978,98.35,97.9238,98.0543,61655.0
2020-02-25 15:25:00,112.74,112.93,112.67,112.83,23783.0,98.0543,98.2196,97.9934,98.1326,23783.0
2020-02-25 15:30:00,112.81,112.81,112.32,112.55,70538.0,98.1152,98.1152,97.689,97.8891,70538.0
2020-02-25 15:35:00,112.54,112.55,112.37,112.49,83562.0,97.8804,97.8891,97.7325,97.8369,83562.0
2020-02-25 15:40:00,112.54,112.91,112.54,112.78,99014.0,97.8804,98.2022,97.8804,98.0891,99014.0
2020-02-25 15:45:00,112.8,113.17,112.8,112.86,42713.0,98.1065,98.4283,98.1065,98.1587,42713.0
2020-02-25 15:50:00,112.88,112.88,112.58,112.68,34266.0,98.1761,98.1761,97.9151,98.0021,34266.0
2020-02-25 15:55:00,112.68,112.88,112.54,112.69,71700.0,98.0021,98.1761,97.8804,98.0108,71700.0
2020-02-26 09:30:00,113.2,113.38,113.2,113.25,78320.0,98.4544,98.6109,98.4544,98.4979,78320.0
2020-02-26 09:35:00,113.26,113.53,113.15,113.52,34212.0,98.5066,98.7414,98.4109,98.7327,34212.0
2020-02-26 09:40:00,113.58,114.05,113.58,113.9,27436.0,98.7849,99.1937,98.7849,99.0632,27436.0
2020-02-26 09:45:00,113.95,113.95,113.66,113.69,84095.0,99.1067,99.1067,98.8545,98.8806,84095.0
2020-02-26 09:50:00,113.67,113.71,113.46,113.65,24704.0,98.8632,98.8979,98.6805,98.8458,24704.0
2020-02-26 09:55:00,113.58,113.65,113.38,113.51,18361.0,98.7849,98.8458,98.6109,98.724,18361.0
2020-02-26 10:00:00,113.44,113.49,113.27,113.39,38192.0,98.6631,98.7066,98.5153,98.6196,38192.0
2020-02-26 10:05:00,113.34,113.43,113.21,113.42,23633.0,98.5761,98.6544,98.4631,98.6457,23633.0
2020-02-26 10:10:00,113.39,113.61,113.21,113.58,28964.0,98.6196,98.811,98.4631,98.7849,28964.0
2020-02-26 10:15:00,113.67,113.78,113.61,113.74,24362.0,98.8632,98.9588,98.811,98.924,24362.0
2020-02-26 10:20:00,113.78,113.83,113.54,113.7,10335.0,98.9588,99.0023,98.7501,98.8893,10335.0
2020-02-26 10:25:00,113.68,113.86,113.64,113.66,32706.0,98.8719,99.0284,98.8371,98.8545,32706.0
2020-02-26 10:30:00,113.69,113.88,113.57,113.85,21865.0,98.8806,99.0458,98.7762,99.0197,21865.0
2020-02-26 10:35:00,113.88,113.91,113.71,113.77,13134.0,99.0458,99.0719,98.8979,98.9501,13134.0
2020-02-26 10:40:00,113.77,114.07,113.76,114.07,28731.0,98.9501,99.2111,98.9414,99.2111,28731.0
2020-02-26 10:45:00,114.04,114.13,113.97,114.04,76871.0,99.185,99.2632,99.1241,99.185,76871.0
2020-02-26 10:50:00,114.06,114.21,113.99,113.99,27863.0,99.2024,99.3328,99.1415,99.1415,27863.0
2020-02-26 10:55:00,114.01,114.02,113.9,113.9,28481.0,99.1589,99.1676,99.0632,99.0632,28481.0
2020-02-26 11:00:00,113.87,113.94,113.77,113.89,17248.0,99.0371,99.098,98.9501,99.0545,17248.0
2020-02-26 11:05:00,113.85,113.9,113.68,113.7,15020.0,99.0197,99.0632,98.8719,98.8893,15020.0
2020-02-26 11:10:00,113.65,113.66,113.56,113.63,16829.0,98.8458,98.8545,98.7675,98.8284,16829.0
2020-02-26 11:15:00,113.72,113.9,113.71,113.89,8638.0,98.9066,99.0632,98.8979,99.0545,8638.0
2020-02-26 11:20:00,113.88,114.0,113.88,114.0,14882.0,99.0458,99.1502,99.0458,99.1502,14882.0
2020-02-26 11:25:00,114.02,114.05,113.98,113.99,5887.0,99.1676,99.1937,99.1328,99.1415,5887.0
2020-02-26 11:30:00,113.98,113.99,113.78,113.84,18787.0,99.1328,99.1415,98.9588,99.011,18787.0
2020-02-26 11:35:00,113.84,113.92,113.65,113.89,15790.0,99.011,99.0806,98.8458,99.0545,15790.0
2020-02-26 11:40:00,113.88,113.94,113.71,113.71,15771.0,99.0458,99.098,98.8979,98.8979,15771.0
2020-02-26 11:45:00,113.68,113.69,113.51,113.51,13660.0,98.8719,98.8806,98.724,98.724,13660.0
2020-02-26 11:50:00,113.53,113.54,113.26,113.26,21135.0,98.7414,98.7501,98.5066,98.5066,21135.0
2020-02-26 11:55:00,113.24,113.33,113.17,113.25,22192.0,98.4892,98.5674,98.4283,98.4979,22192.0
2020-02-26 12:00:00,113.28,113.33,112.98,112.99,38050.0,98.524,98.5674,98.263,98.2717,38050.0
2020-02-26 12:05:00,112.96,112.99,112.63,112.75,31307.0,98.2456,98.2717,97.9586,98.063,31307.0
2020-02-26 12:10:00,112.72,112.79,112.63,112.68,52221.0,98.0369,98.0978,97.9586,98.0021,52221.0
2020-02-26 12:15:00,112.67,112.78,112.49,112.78,30907.0,97.9934,98.0891,97.8369,98.0891,30907.0
2020-02-26 12:20:00,112.75,112.9,112.67,112.89,34243.0,98.063,98.1935,97.9934,98.1848,34243.0
2020-02-26 12:25:00,112.88,112.89,112.74,112.84,20997.0,98.1761,98.1848,98.0543,98.1413,20997.0
2020-02-26 12:30:00,112.87,113.15,112.87,113.12,11680.0,98.1674,98.4109,98.1674,98.3848,11680.0
2020-02-26 12:35:00,113.15,113.19,112.99,113.03,29213.0,98.4109,98.4457,98.2717,98.3065,29213.0
2020-02-26 12:40:00,113.01,113.03,112.89,112.89,20105.0,98.2891,98.3065,98.1848,98.1848,20105.0
2020-02-26 12:45:00,112.93,113.13,112.93,113.01,27390.0,98.2196,98.3935,98.2196,98.2891,27390.0
2020-02-26 12:50:00,113.0,113.11,112.87,112.87,12711.0,98.2804,98.3761,98.1674,98.1674,12711.0
2020-02-26 12:55:00,112.89,113.0,112.78,112.94,20167.0,98.1848,98.2804,98.0891,98.2282,20167.0
2020-02-26 13:00:00,112.94,113.06,112.91,113.01,18054.0,98.2282,98.3326,98.2022,98.2891,18054.0
2020-02-26 13:05:00,113.0,113.03,112.76,112.77,22142.0,98.2804,98.3065,98.0717,98.0804,22142.0
2020-02-26 13:10:00,112.8,112.81,112.67,112.71,12897.0,98.1065,98.1152,97.9934,98.0282,12897.0
2020-02-26 13:15:00,112.7,112.82,112.63,112.68,19601.0,98.0195,98.1239,97.9586,98.0021,19601.0
2020-02-26 13:20:00,112.73,112.8,112.66,112.71,11017.0,98.0456,98.1065,97.9847,98.0282,11017.0
2020-02-26 13:25:00,112.74,112.93,112.72,112.78,5137.0,98.0543,98.2196,98.0369,98.0891,5137.0
2020-02-26 13:30:00,112.8,112.8,112.31,112.31,12882.0,98.1065,98.1065,97.6803,97.6803,12882.0
2020-02-26 13:35:00,112.32,112.38,111.94,111.95,51753.0,97.689,97.7412,97.3585,97.3672,51753.0
2020-02-26 13:40:00,111.91,112.05,111.77,111.78,62502.0,97.3324,97.4542,97.2107,97.2194,62502.0
2020-02-26 13:45:00,111.78,112.49,111.75,112.29,55898.0,97.2194,97.8369,97.1933,97.6629,55898.0
2020-02-26 13:50:00,112.27,112.32,112.15,112.24,16546.0,97.6455,97.689,97.5412,97.6194,16546.0
2020-02-26 13:55:00,112.14,112.15,111.77,111.84,22240.0,97.5325,97.5412,97.2107,97.2715,22240.0
2020-02-26 14:00:00,111.84,112.16,111.73,111.96,88598.0,97.2715,97.5499,97.1759,97.3759,88598.0
2020-02-26 14:05:00,111.99,112.24,111.97,111.98,10602.0,97.402,97.6194,97.3846,97.3933,10602.0
2020-02-26 14:10:00,112.04,112.3,111.91,112.3,15233.0,97.4455,97.6716,97.3324,97.6716,15233.0
2020-02-26 14:15:00,112.32,112.35,111.99,112.02,38412.0,97.689,97.7151,97.402,97.4281,38412.0
2020-02-26 14:20:00,112.05,112.25,111.98,112.22,40182.0,97.4542,97.6281,97.3933,97.602,40182.0
2020-02-26 14:25:00,112.24,112.45,112.16,112.17,28123.0,97.6194,97.8021,97.5499,97.5586,28123.0
2020-02-26 14:30:00,112.15,112.32,111.99,112.12,21513.0,97.5412,97.689,97.402,97.5151,21513.0
2020-02-26 14:35:00,112.09,112.42,112.07,112.23,30823.0,97.489,97.776,97.4716,97.6107,30823.0
2020-02-26 14:40:00,112.27,112.27,111.91,111.95,20087.0,97.6455,97.6455,97.3324,97.3672,20087.0
2020-02-26 14:45:00,112.03,112.21,111.9,112.03,31228.0,97.4368,97.5933,97.3237,97.4368,31228.0
2020-02-26 14:50:00,111.93,112.04,111.84,112.01,27328.0,97.3498,97.4455,97.2715,97.4194,27328.0
2020-02-26 14:55:00,112.05,112.14,111.8,111.81,28366.0,97.4542,97.5325,97.2367,97.2454,28366.0
2020-02-26 15:00:00,111.85,112.13,111.81,111.95,37132.0,97.2802,97.5238,97.2454,97.3672,37132.0
2020-02-26 15:05:00,111.93,112.02,111.82,112.0,31387.0,97.3498,97.4281,97.2541,97.4107,31387.0
2020-02-26 15:10:00,112.04,112.27,111.98,112.15,53310.0,97.4455,97.6455,97.3933,97.5412,53310.0
2020-02-26 15:15:00,112.14,112.44,112.13,112.28,56850.0,97.5325,97.7934,97.5238,97.6542,56850.0
2020-02-26 15:20:00,112.28,112.3,111.97,111.99,33642.0,97.6542,97.6716,97.3846,97.402,33642.0
2020-02-26 15:25:00,111.99,112.03,111.79,111.93,33166.0,97.402,97.4368,97.228,97.3498,33166.0
2020-02-26 15:30:00,111.93,112.09,111.83,111.84,22527.0,97.3498,97.489,97.2628,97.2715,22527.0
2020-02-26 15:35:00,111.87,112.1,111.87,112.08,25631.0,97.2976,97.4977,97.2976,97.4803,25631.0
2020-02-26 15:40:00,112.11,112.11,111.92,112.08,19160.0,97.5064,97.5064,97.3411,97.4803,19160.0
2020-02-26 15:45:00,112.08,112.11,111.94,111.94,31783.0,97.4803,97.5064,97.3585,97.3585,31783.0
2020-02-26 15:50:00,111.98,112.08,111.91,111.94,33233.0,97.3933,97.4803,97.3324,97.3585,33233.0
2020-02-26 15:55:00,111.95,112.0,111.73,111.76,22671.0,97.3672,97.4107,97.1759,97.202,22671.0
2020-02-27 09:30:00,110.0,110.16,109.62,109.84,184837.0,95.6712,95.8104,95.3407,95.5321,184837.0
2020-02-27 09:35:00,109.8,110.45,109.73,110.45,49180.0,95.4973,96.0626,95.4364,96.0626,49180.0
2020-02-27 09:40:00,110.32,110.36,109.73,109.76,77849.0,95.9495,95.9843,95.4364,95.4625,77849.0
2020-02-27 09:45:00,109.76,109.77,109.2,109.47,271714.0,95.4625,95.4712,94.9754,95.2103,271714.0
2020-02-27 09:50:00,109.5,109.91,109.45,109.85,108871.0,95.2363,95.5929,95.1929,95.5408,108871.0
2020-02-27 09:55:00,109.93,110.04,109.52,109.59,87949.0,95.6103,95.706,95.2537,95.3146,87949.0
2020-02-27 10:00:00,109.55,109.79,109.2,109.21,88463.0,95.2798,95.4886,94.9754,94.9841,88463.0
2020-02-27 10:05:00,109.21,109.49,109.18,109.22,112229.0,94.9841,95.2277,94.958,94.9928,112229.0
2020-02-27 10:10:00,109.25,109.44,109.12,109.35,82504.0,95.0189,95.1842,94.9058,95.1059,82504.0
2020-02-27 10:15:00,109.35,109.36,109.12,109.21,62221.0,95.1059,95.1146,94.9058,94.9841,62221.0
2020-02-27 10:20:00,109.26,109.3,108.86,109.01,94948.0,95.0276,95.0624,94.6797,94.8102,94948.0
2020-02-27 10:25:00,109.02,109.02,108.71,108.75,78453.0,94.8189,94.8189,94.5493,94.584,78453.0
2020-02-27 10:30:00,108.79,108.79,108.22,108.22,101177.0,94.6188,94.6188,94.1231,94.1231,101177.0
2020-02-27 10:35:00,108.26,108.89,108.17,108.84,50849.0,94.1579,94.7058,94.0796,94.6623,50849.0
2020-02-27 10:40:00,108.8,108.9,108.62,108.64,66887.0,94.6275,94.7145,94.471,94.4884,66887.0
2020-02-27 10:45:00,108.68,109.25,108.68,109.24,38679.0,94.5232,95.0189,94.5232,95.0102,38679.0
2020-02-27 10:50:00,109.24,109.5,109.17,109.27,109873.0,95.0102,95.2363,94.9493,95.0363,109873.0
2020-02-27 10:55:00,109.29,109.65,109.19,109.64,21360.0,95.0537,95.3668,94.9667,95.3581,21360.0
2020-02-27 11:00:00,109.74,110.01,109.73,109.82,95010.0,95.4451,95.6799,95.4364,95.5147,95010.0
2020-02-27 11:05:00,109.82,110.16,109.78,110.16,24805.0,95.5147,95.8104,95.4799,95.8104,24805.0
2020-02-27 11:10:00,110.14,110.14,109.77,109.93,30073.0,95.793,95.793,95.4712,95.6103,30073.0
2020-02-27 11:15:00,110.01,110.16,109.9,110.16,18300.0,95.6799,95.8104,95.5842,95.8104,18300.0
2020-02-27 11:20:00,110.14,110.14,109.81,109.83,41996.0,95.793,95.793,95.506,95.5234,41996.0
2020-02-27 11:25:00,109.85,109.89,109.66,109.72,13758.0,95.5408,95.5755,95.3755,95.4277,13758.0
2020-02-27 11:30:00,109.7,109.93,109.67,109.67,40973.0,95.4103,95.6103,95.3842,95.3842,40973.0
2020-02-27 11:35:00,109.67,109.76,109.39,109.46,19327.0,95.3842,95.4625,95.1407,95.2016,19327.0
2020-02-27 11:40:00,109.45,109.64,109.43,109.45,14790.0,95.1929,95.3581,95.1755,95.1929,14790.0
2020-02-27 11:45:00,109.39,109.75,109.22,109.64,25228.0,95.1407,95.4538,94.9928,95.3581,25228.0
2020-02-27 11:50:00,109.67,109.89,109.57,109.88,43964.0,95.3842,95.5755,95.2972,95.5668,43964.0
2020-02-27 11:55:00,109.84,110.26,109.81,110.22,29818.0,95.5321,95.8974,95.506,95.8626,29818.0
2020-02-27 12:00:00,110.16,110.44,110.14,110.18,41812.0,95.8104,96.0539,95.793,95.8278,41812.0
2020-02-27 12:05:00,110.24,110.62,110.18,110.62,27044.0,95.88,96.2105,95.8278,96.2105,27044.0
2020-02-27 12:10:00,110.58,110.84,110.57,110.84,16438.0,96.1757,96.4018,96.167,96.4018,16438.0
2020-02-27 12:15:00,110.8,110.93,110.64,110.92,24426.0,96.367,96.4801,96.2279,96.4714,24426.0
2020-02-27 12:20:00,110.9,110.91,110.26,110.39,42311.0,96.454,96.4627,95.8974,96.0104,42311.0
2020-02-27 12:25:00,110.4,110.66,110.4,110.65,13773.0,96.0191,96.2452,96.0191,96.2365,13773.0
2020-02-27 12:30:00,110.67,111.04,110.67,110.91,33089.0,96.2539,96.5757,96.2539,96.4627,33089.0
2020-02-27 12:35:00,110.9,111.27,110.9,111.27,16782.0,96.454,96.7758,96.454,96.7758,16782.0
2020-02-27 12:40:00,111.15,111.17,110.95,110.95,21150.0,96.6714,96.6888,96.4975,96.4975,21150.0
2020-02-27 12:45:00,110.93,111.09,110.81,111.09,20724.0,96.4801,96.6192,96.3757,96.6192,20724.0
2020-02-27 12:50:00,111.06,111.12,110.92,111.1,12250.0,96.5931,96.6453,96.4714,96.6279,12250.0
2020-02-27 12:55:00,111.01,111.02,110.66,110.73,18783.0,96.5497,96.5584,96.2452,96.3061,18783.0
2020-02-27 13:00:00,110.64,110.91,110.47,110.91,57488.0,96.2279,96.4627,96.08,96.4627,57488.0
2020-02-27 13:05:00,110.78,110.96,110.75,110.9,37300.0,96.3496,96.5062,96.3235,96.454,37300.0
2020-02-27 13:10:00,110.92,111.08,110.92,111.01,32474.0,96.4714,96.6105,96.4714,96.5497,32474.0
2020-02-27 13:15:00,111.04,111.08,110.73,110.81,47763.0,96.5757,96.6105,96.3061,96.3757,47763.0
2020-02-27 13:20:00,110.76,110.85,110.55,110.65,21734.0,96.3322,96.4105,96.1496,96.2365,21734.0
2020-02-27 13:25:00,110.6,110.78,110.36,110.36,55678.0,96.1931,96.3496,95.9843,95.9843,55678.0
2020-02-27 13:30:00,110.39,110.5,110.23,110.29,41311.0,96.0104,96.1061,95.8713,95.9234,41311.0
2020-02-27 13:35:00,110.19,110.27,109.89,109.97,22497.0,95.8365,95.906,95.5755,95.6451,22497.0
2020-02-27 13:40:00,110.03,110.04,109.21,109.35,38333.0,95.6973,95.706,94.9841,95.1059,38333.0
2020-02-27 13:45:00,109.4,109.73,109.39,109.65,22612.0,95.1494,95.4364,95.1407,95.3668,22612.0
2020-02-27 13:50:00,109.67,110.06,109.49,110.05,122156.0,95.3842,95.7234,95.2277,95.7147,122156.0
2020-02-27 13:55:00,109.93,110.09,109.36,109.43,48551.0,95.6103,95.7495,95.1146,95.1755,48551.0
2020-02-27 14:00:00,109.4,109.53,109.29,109.39,50029.0,95.1494,95.2624,95.0537,95.1407,50029.0
2020-02-27 14:05:00,109.41,109.49,109.09,109.13,63710.0,95.1581,95.2277,94.8798,94.9145,63710.0
2020-02-27 14:10:00,109.09,109.3,109.03,109.3,21659.0,94.8798,95.0624,94.8276,95.0624,21659.0
2020-02-27 14:15:00,109.39,109.43,109.0,109.0,21108.0,95.1407,95.1755,94.8015,94.8015,21108.0
2020-02-27 14:20:00,109.02,109.39,109.01,109.39,31005.0,94.8189,95.1407,94.8102,95.1407,31005.0
2020-02-27 14:25:00,109.33,109.62,109.31,109.62,13377.0,95.0885,95.3407,95.0711,95.3407,13377.0
2020-02-27 14:30:00,109.45,109.48,109.25,109.37,37511.0,95.1929,95.219,95.0189,95.1233,37511.0
2020-02-27 14:35:00,109.35,109.55,109.34,109.39,15114.0,95.1059,95.2798,95.0972,95.1407,15114.0
2020-02-27 14:40:00,109.39,109.51,109.29,109.43,18480.0,95.1407,95.245,95.0537,95.1755,18480.0
2020-02-27 14:45:00,109.47,109.47,109.13,109.31,101320.0,95.2103,95.2103,94.9145,95.0711,101320.0
2020-02-27 14:50:00,109.34,109.34,109.22,109.25,56301.0,95.0972,95.0972,94.9928,95.0189,56301.0
2020-02-27 14:55:00,109.21,109.21,108.98,109.02,51582.0,94.9841,94.9841,94.7841,94.8189,51582.0
2020-02-27 15:00:00,108.96,108.96,108.69,108.85,65630.0,94.7667,94.7667,94.5319,94.671,65630.0
2020-02-27 15:05:00,108.88,109.19,108.77,109.16,55300.0,94.6971,94.9667,94.6014,94.9406,55300.0
2020-02-27 15:10:00,109.23,109.32,109.08,109.11,131518.0,95.0015,95.0798,94.8711,94.8972,131518.0
2020-02-27 15:15:00,109.11,109.14,108.9,108.93,16188.0,94.8972,94.9232,94.7145,94.7406,16188.0
2020-02-27 15:20:00,108.95,108.98,108.81,108.86,24119.0,94.758,94.7841,94.6362,94.6797,24119.0
2020-02-27 15:25:00,108.87,108.97,108.7,108.7,25265.0,94.6884,94.7754,94.5406,94.5406,25265.0
2020-02-27 15:30:00,108.72,108.77,108.47,108.71,102533.0,94.558,94.6014,94.3405,94.5493,102533.0
2020-02-27 15:35:00,108.64,108.68,108.38,108.42,16200.0,94.4884,94.5232,94.2622,94.297,16200.0
2020-02-27 15:40:00,108.44,108.44,108.18,108.19,42196.0,94.3144,94.3144,94.0883,94.097,42196.0
2020-02-27 15:45:00,108.19,108.46,108.14,108.35,96264.0,94.097,94.3318,94.0535,94.2361,96264.0
2020-02-27 15:50:00,108.36,108.37,107.62,107.74,96987.0,94.2448,94.2535,93.6012,93.7056,96987.0
2020-02-27 15:55:00,107.67,107.7,106.99,107.01,109565.0,93.6447,93.6708,93.0533,93.0707,109565.0
2020-02-28 09:30:00,103.94,104.78,103.52,104.69,215702.0,90.4006,91.1312,90.0353,91.0529,215702.0
2020-02-28 09:35:00,104.62,105.17,104.55,104.91,65506.0,90.992,91.4704,90.9311,91.2442,65506.0
2020-02-28 09:40:00,104.92,105.09,104.35,104.38,39057.0,91.2529,91.4008,90.7572,90.7833,39057.0
2020-02-28 09:45:00,104.3,104.44,103.89,104.06,46286.0,90.7137,90.8355,90.3571,90.505,46286.0
2020-02-28 09:50:00,104.01,104.15,103.38,103.52,93327.0,90.4615,90.5832,89.9136,90.0353,93327.0
2020-02-28 09:55:00,103.5,103.5,102.8,103.0,83760.0,90.0179,90.0179,89.4091,89.583,83760.0
2020-02-28 10:00:00,103.06,103.11,102.28,102.34,81766.0,89.6352,89.6787,88.9568,89.009,81766.0
2020-02-28 10:05:00,102.34,103.2,102.33,102.93,34221.0,89.009,89.757,89.0003,89.5222,34221.0
2020-02-28 10:10:00,102.85,102.94,102.47,102.61,59270.0,89.4526,89.5309,89.1221,89.2439,59270.0
2020-02-28 10:15:00,102.56,103.52,102.48,103.16,57370.0,89.2004,90.0353,89.1308,89.7222,57370.0
2020-02-28 10:20:00,103.27,103.35,102.86,102.95,37120.0,89.8179,89.8875,89.4613,89.5396,37120.0
2020-02-28 10:25:00,102.93,103.32,102.42,102.42,56320.0,89.5222,89.8614,89.0786,89.0786,56320.0
2020-02-28 10:30:00,102.38,102.98,102.33,102.85,33876.0,89.0438,89.5657,89.0003,89.4526,33876.0
2020-02-28 10:35:00,103.01,103.23,102.79,102.89,44338.0,89.5917,89.7831,89.4004,89.4874,44338.0
2020-02-28 10:40:00,102.95,103.09,102.67,102.79,63785.0,89.5396,89.6613,89.296,89.4004,63785.0
2020-02-28 10:45:00,102.86,103.06,102.68,102.79,48880.0,89.4613,89.6352,89.3047,89.4004,48880.0
2020-02-28 10:50:00,102.74,103.9,102.74,103.84,30099.0,89.3569,90.3658,89.3569,90.3136,30099.0
2020-02-28 10:55:00,103.88,103.93,103.46,103.67,22731.0,90.3484,90.3919,89.9831,90.1658,22731.0
2020-02-28 11:00:00,103.63,103.7,103.1,103.54,32900.0,90.131,90.1919,89.67,90.0527,32900.0
2020-02-28 11:05:00,103.36,103.41,102.92,102.95,32710.0,89.8962,89.9396,89.5135,89.5396,32710.0
2020-02-28 11:10:00,103.05,103.58,103.05,103.37,40011.0,89.6265,90.0875,89.6265,89.9049,40011.0
2020-02-28 11:15:00,103.42,103.9,103.35,103.9,22309.0,89.9483,90.3658,89.8875,90.3658,22309.0
2020-02-28 11:20:00,103.84,104.01,103.62,103.85,43379.0,90.3136,90.4615,90.1223,90.3223,43379.0
2020-02-28 11:25:00,103.87,104.03,103.6,104.0,44355.0,90.3397,90.4789,90.1049,90.4528,44355.0
2020-02-28 11:30:00,104.07,104.44,103.96,104.22,66925.0,90.5137,90.8355,90.418,90.6441,66925.0
2020-02-28 11:35:00,104.3,104.76,104.09,104.76,74853.0,90.7137,91.1138,90.5311,91.1138,74853.0
2020-02-28 11:40:00,104.72,105.6,104.66,105.29,46216.0,91.079,91.8444,91.0268,91.5748,46216.0
2020-02-28 11:45:00,105.22,105.22,104.56,104.72,45085.0,91.5139,91.5139,90.9398,91.079,45085.0
2020-02-28 11:50:00,104.8,104.94,104.15,104.2,30265.0,91.1486,91.2703,90.5832,90.6267,30265.0
2020-02-28 11:55:00,104.17,104.42,103.88,104.26,24714.0,90.6006,90.8181,90.3484,90.6789,24714.0
2020-02-28 12:00:00,104.17,104.27,103.65,104.01,32622.0,90.6006,90.6876,90.1484,90.4615,32622.0
2020-02-28 12:05:00,104.02,104.33,103.98,103.99,26234.0,90.4702,90.7398,90.4354,90.4441,26234.0
2020-02-28 12:10:00,104.1,104.17,103.95,103.95,44936.0,90.5398,90.6006,90.4093,90.4093,44936.0
2020-02-28 12:15:00,103.92,104.23,103.77,104.23,18205.0,90.3832,90.6528,90.2527,90.6528,18205.0
2020-02-28 12:20:00,104.28,104.53,104.13,104.13,56767.0,90.6963,90.9137,90.5659,90.5659,56767.0
2020-02-28 12:25:00,104.15,104.59,104.08,104.57,29377.0,90.5832,90.9659,90.5224,90.9485,29377.0
2020-02-28 12:30:00,104.66,104.94,104.61,104.76,70782.0,91.0268,91.2703,90.9833,91.1138,70782.0
2020-02-28 12:35:00,104.78,105.1,104.53,104.84,261895.0,91.1312,91.4095,90.9137,91.1834,261895.0
2020-02-28 12:40:00,104.86,105.12,104.6,104.7,25236.0,91.2008,91.4269,90.9746,91.0616,25236.0
2020-02-28 12:45:00,104.7,104.74,104.22,104.49,53468.0,91.0616,91.0964,90.6441,90.879,53468.0
2020-02-28 12:50:00,104.49,104.9,104.43,104.88,96320.0,90.879,91.2356,90.8268,91.2182,96320.0
2020-02-28 12:55:00,104.8,105.24,104.8,105.13,22015.0,91.1486,91.5313,91.1486,91.4356,22015.0
2020-02-28 13:00:00,105.17,105.36,104.86,104.86,48649.0,91.4704,91.6356,91.2008,91.2008,48649.0
2020-02-28 13:05:00,104.88,105.37,104.87,105.19,41029.0,91.2182,91.6443,91.2095,91.4878,41029.0
2020-02-28 13:10:00,105.16,105.16,104.46,104.52,55847.0,91.4617,91.4617,90.8529,90.9051,55847.0
2020-02-28 13:15:00,104.48,105.19,104.47,104.95,41047.0,90.8703,91.4878,90.8616,91.279,41047.0
2020-02-28 13:20:00,104.97,105.03,104.74,104.9,47313.0,91.2964,91.3486,91.0964,91.2356,47313.0
2020-02-28 13:25:00,104.93,105.13,104.72,104.73,9851.0,91.2616,91.4356,91.079,91.0877,9851.0
2020-02-28 13:30:00,104.68,104.71,104.2,104.23,25089.0,91.0442,91.0703,90.6267,90.6528,25089.0
2020-02-28 13:35:00,104.16,104.24,103.93,104.07,38008.0,90.5919,90.6615,90.3919,90.5137,38008.0
2020-02-28 13:40:00,104.07,104.07,103.7,103.7,12895.0,90.5137,90.5137,90.1919,90.1919,12895.0
2020-02-28 13:45:00,103.6,103.8,103.39,103.75,51517.0,90.1049,90.2788,89.9222,90.2354,51517.0
2020-02-28 13:50:00,103.72,103.74,103.49,103.66,15298.0,90.2093,90.2267,90.0092,90.1571,15298.0
2020-02-28 13:55:00,103.68,103.95,103.53,103.85,14054.0,90.1745,90.4093,90.044,90.3223,14054.0
2020-02-28 14:00:00,103.7,103.7,103.27,103.27,50953.0,90.1919,90.1919,89.8179,89.8179,50953.0
2020-02-28 14:05:00,103.26,103.4,103.1,103.14,19108.0,89.8092,89.9309,89.67,89.7048,19108.0
2020-02-28 14:10:00,103.15,103.62,103.15,103.47,40603.0,89.7135,90.1223,89.7135,89.9918,40603.0
2020-02-28 14:15:00,103.44,103.7,103.34,103.7,20182.0,89.9657,90.1919,89.8788,90.1919,20182.0
2020-02-28 14:20:00,103.67,104.07,103.46,103.76,159380.0,90.1658,90.5137,89.9831,90.2441,159380.0
2020-02-28 14:25:00,103.74,103.87,103.57,103.8,24627.0,90.2267,90.3397,90.0788,90.2788,24627.0
2020-02-28 14:30:00,103.81,104.68,103.78,104.39,38142.0,90.2875,91.0442,90.2614,90.792,38142.0
2020-02-28 14:35:00,104.31,104.42,103.91,104.1,69736.0,90.7224,90.8181,90.3745,90.5398,69736.0
2020-02-28 14:40:00,104.07,105.15,104.04,105.11,73854.0,90.5137,91.453,90.4876,91.4182,73854.0
2020-02-28 14:45:00,105.02,105.17,104.5,104.65,47391.0,91.3399,91.4704,90.8877,91.0181,47391.0
2020-02-28 14:50:00,104.78,104.9,104.43,104.52,37915.0,91.1312,91.2356,90.8268,90.9051,37915.0
2020-02-28 14:55:00,104.56,104.59,104.14,104.37,45014.0,90.9398,90.9659,90.5746,90.7746,45014.0
2020-02-28 15:00:00,104.34,104.51,103.85,103.85,48773.0,90.7485,90.8964,90.3223,90.3223,48773.0
2020-02-28 15:05:00,103.83,103.99,103.61,103.88,81191.0,90.3049,90.4441,90.1136,90.3484,81191.0
2020-02-28 15:10:00,103.81,104.05,103.71,103.93,116461.0,90.2875,90.4963,90.2006,90.3919,116461.0
2020-02-28 15:15:00,103.89,104.6,103.86,104.48,50557.0,90.3571,90.9746,90.331,90.8703,50557.0
2020-02-28 15:20:00,104.46,104.5,103.85,103.99,69761.0,90.8529,90.8877,90.3223,90.4441,69761.0
2020-02-28 15:25:00,104.0,104.16,103.34,103.34,45637.0,90.4528,90.5919,89.8788,89.8788,45637.0
2020-02-28 15:30:00,103.25,103.84,103.25,103.53,82946.0,89.8005,90.3136,89.8005,90.044,82946.0
2020-02-28 15:35:00,103.48,103.58,103.36,103.46,81308.0,90.0005,90.0875,89.8962,89.9831,81308.0
2020-02-28 15:40:00,103.52,103.57,102.91,102.92,105678.0,90.0353,90.0788,89.5048,89.5135,105678.0
2020-02-28 15:45:00,102.92,103.87,102.92,103.8,62186.0,89.5135,90.3397,89.5135,90.2788,62186.0
2020-02-28 15:50:00,103.78,104.14,103.59,104.14,81722.0,90.2614,90.5746,90.0962,90.5746,81722.0
2020-02-28 15:55:00,104.16,105.51,104.1,105.5,264592.0,90.5919,91.7661,90.5398,91.7574,264592.0
2020-03-02 09:30:00,106.0,106.27,105.65,105.79,228332.0,92.1923,92.4271,91.8879,92.0096,228332.0
2020-03-02 09:35:00,105.71,105.8,105.31,105.42,61262.0,91.94,92.0183,91.5921,91.6878,61262.0
2020-03-02 09:40:00,105.29,105.82,105.29,105.64,42186.0,91.5748,92.0357,91.5748,91.8792,42186.0
2020-03-02 09:45:00,105.7,106.2,105.7,105.88,11685.0,91.9313,92.3662,91.9313,92.0879,11685.0
2020-03-02 09:50:00,105.7,105.88,105.48,105.81,34576.0,91.9313,92.0879,91.74,92.027,34576.0
2020-03-02 09:55:00,105.75,105.84,105.46,105.5,20848.0,91.9748,92.0531,91.7226,91.7574,20848.0
2020-03-02 10:00:00,105.44,105.65,105.26,105.41,40829.0,91.7052,91.8879,91.5487,91.6791,40829.0
2020-03-02 10:05:00,105.39,105.4,104.81,104.87,29429.0,91.6617,91.6704,91.1573,91.2095,29429.0
2020-03-02 10:10:00,104.9,105.71,104.9,105.71,19011.0,91.2356,91.94,91.2356,91.94,19011.0
2020-03-02 10:15:00,105.74,105.76,105.29,105.53,53326.0,91.9661,91.9835,91.5748,91.7835,53326.0
2020-03-02 10:20:00,105.51,105.52,105.11,105.25,25165.0,91.7661,91.7748,91.4182,91.54,25165.0
2020-03-02 10:25:00,105.28,105.7,105.24,105.63,16954.0,91.5661,91.9313,91.5313,91.8705,16954.0
2020-03-02 10:30:00,105.7,105.76,105.29,105.52,19993.0,91.9313,91.9835,91.5748,91.7748,19993.0
2020-03-02 10:35:00,105.52,106.06,105.49,106.0,24417.0,91.7748,92.2444,91.7487,92.1923,24417.0
2020-03-02 10:40:00,106.09,106.23,105.92,106.18,35549.0,92.2705,92.3923,92.1227,92.3488,35549.0
2020-03-02 10:45:00,106.2,106.59,106.2,106.55,115257.0,92.3662,92.7054,92.3662,92.6706,115257.0
2020-03-02 10:50:00,106.55,106.89,106.54,106.73,76671.0,92.6706,92.9663,92.6619,92.8272,76671.0
2020-03-02 10:55:00,106.84,106.89,106.4,106.4,21810.0,92.9228,92.9663,92.5402,92.5402,21810.0
2020-03-02 11:00:00,106.35,106.68,106.34,106.51,27080.0,92.4967,92.7837,92.488,92.6358,27080.0
2020-03-02 11:05:00,106.46,106.52,106.19,106.34,46228.0,92.5923,92.6445,92.3575,92.488,46228.0
2020-03-02 11:10:00,106.38,107.22,106.38,107.2,37738.0,92.5228,93.2533,92.5228,93.236,37738.0
2020-03-02 11:15:00,107.19,107.37,107.01,107.06,32464.0,93.2273,93.3838,93.0707,93.1142,32464.0
2020-03-02 11:20:00,107.13,107.42,107.13,107.21,25862.0,93.1751,93.4273,93.1751,93.2446,25862.0
2020-03-02 11:25:00,107.19,107.46,107.16,107.32,51273.0,93.2273,93.4621,93.2012,93.3403,51273.0
2020-03-02 11:30:00,107.38,107.51,107.2,107.31,50401.0,93.3925,93.5056,93.236,93.3316,50401.0
2020-03-02 11:35:00,107.21,107.74,107.21,107.71,15308.0,93.2446,93.7056,93.2446,93.6795,15308.0
2020-03-02 11:40:00,107.7,107.7,107.38,107.63,49848.0,93.6708,93.6708,93.3925,93.6099,49848.0
2020-03-02 11:45:00,107.64,107.65,107.44,107.58,25823.0,93.6186,93.6273,93.4447,93.5665,25823.0
2020-03-02 11:50:00,107.58,108.02,107.54,108.0,28739.0,93.5665,93.9491,93.5317,93.9317,28739.0
2020-03-02 11:55:00,108.02,108.14,108.0,108.03,18751.0,93.9491,94.0535,93.9317,93.9578,18751.0
2020-03-02 12:00:00,108.07,108.18,108.06,108.1,12130.0,93.9926,94.0883,93.9839,94.0187,12130.0
2020-03-02 12:05:00,108.1,108.25,107.96,107.97,23017.0,94.0187,94.1492,93.897,93.9056,23017.0
2020-03-02 12:10:00,107.99,108.05,107.79,107.89,26406.0,93.923,93.9752,93.7491,93.8361,26406.0
2020-03-02 12:15:00,107.91,107.96,107.64,107.68,24103.0,93.8535,93.897,93.6186,93.6534,24103.0
2020-03-02 12:20:00,107.74,107.76,107.43,107.47,11684.0,93.7056,93.723,93.436,93.4708,11684.0
2020-03-02 12:25:00,107.42,107.75,107.42,107.7,19312.0,93.4273,93.7143,93.4273,93.6708,19312.0
2020-03-02 12:30:00,107.74,107.99,107.74,107.93,11238.0,93.7056,93.923,93.7056,93.8709,11238.0
2020-03-02 12:35:00,107.92,108.14,107.91,108.01,32893.0,93.8622,94.0535,93.8535,93.9404,32893.0
2020-03-02 12:40:00,108.04,108.14,107.82,107.92,13566.0,93.9665,94.0535,93.7752,93.8622,13566.0
2020-03-02 12:45:00,107.97,108.12,107.97,108.03,14007.0,93.9056,94.0361,93.9056,93.9578,14007.0
2020-03-02 12:50:00,108.1,108.22,107.96,108.21,11077.0,94.0187,94.1231,93.897,94.1144,11077.0
2020-03-02 12:55:00,108.22,108.22,108.06,108.12,11178.0,94.1231,94.1231,93.9839,94.0361,11178.0
2020-03-02 13:00:00,108.2,108.28,108.07,108.2,18031.0,94.1057,94.1753,93.9926,94.1057,18031.0
2020-03-02 13:05:00,108.2,108.21,107.77,107.91,110547.0,94.1057,94.1144,93.7317,93.8535,110547.0
2020-03-02 13:10:00,107.91,107.99,107.75,107.85,11987.0,93.8535,93.923,93.7143,93.8013,11987.0
2020-03-02 13:15:00,107.93,107.93,107.47,107.47,11828.0,93.8709,93.8709,93.4708,93.4708,11828.0
2020-03-02 13:20:00,107.55,107.58,107.36,107.44,15345.0,93.5404,93.5665,93.3751,93.4447,15345.0
2020-03-02 13:25:00,107.42,107.5,107.12,107.32,29927.0,93.4273,93.4969,93.1664,93.3403,29927.0
2020-03-02 13:30:00,107.34,107.4,107.2,107.38,26427.0,93.3577,93.4099,93.236,93.3925,26427.0
2020-03-02 13:35:00,107.39,107.7,107.39,107.66,15848.0,93.4012,93.6708,93.4012,93.636,15848.0
2020-03-02 13:40:00,107.73,107.81,107.66,107.76,9660.0,93.6969,93.7665,93.636,93.723,9660.0
2020-03-02 13:45:00,107.83,107.87,107.46,107.58,21159.0,93.7839,93.8187,93.4621,93.5665,21159.0
2020-03-02 13:50:00,107.51,107.66,107.27,107.33,113954.0,93.5056,93.636,93.2968,93.349,113954.0
2020-03-02 13:55:00,107.32,107.82,107.3,107.82,18745.0,93.3403,93.7752,93.3229,93.7752,18745.0
2020-03-02 14:00:00,107.82,107.97,107.79,107.87,28148.0,93.7752,93.9056,93.7491,93.8187,28148.0
2020-03-02 14:05:00,107.89,108.14,107.74,108.12,15730.0,93.8361,94.0535,93.7056,94.0361,15730.0
2020-03-02 14:10:00,108.08,108.1,107.91,108.04,50938.0,94.0013,94.0187,93.8535,93.9665,50938.0
2020-03-02 14:15:00,108.03,108.08,107.81,107.81,25549.0,93.9578,94.0013,93.7665,93.7665,25549.0
2020-03-02 14:20:00,107.86,107.95,107.66,107.66,53546.0,93.81,93.8883,93.636,93.636,53546.0
2020-03-02 14:25:00,107.7,107.85,107.47,107.48,42906.0,93.6708,93.8013,93.4708,93.4795,42906.0
2020-03-02 14:30:00,107.5,107.57,107.35,107.35,31684.0,93.4969,93.5578,93.3664,93.3664,31684.0
2020-03-02 14:35:00,107.34,107.39,107.09,107.1,110163.0,93.3577,93.4012,93.1403,93.149,110163.0
2020-03-02 14:40:00,107.04,107.06,106.68,106.82,10638.0,93.0968,93.1142,92.7837,92.9055,10638.0
2020-03-02 14:45:00,106.77,107.13,106.7,107.12,52634.0,92.862,93.1751,92.8011,93.1664,52634.0
2020-03-02 14:50:00,107.13,107.3,106.93,107.3,11392.0,93.1751,93.3229,93.0011,93.3229,11392.0
2020-03-02 14:55:00,107.32,107.37,106.89,106.93,43923.0,93.3403,93.3838,92.9663,93.0011,43923.0
2020-03-02 15:00:00,106.93,107.4,106.91,107.36,32869.0,93.0011,93.4099,92.9837,93.3751,32869.0
2020-03-02 15:05:00,107.34,107.71,107.34,107.61,45350.0,93.3577,93.6795,93.3577,93.5925,45350.0
2020-03-02 15:10:00,107.57,107.72,107.42,107.68,23420.0,93.5578,93.6882,93.4273,93.6534,23420.0
2020-03-02 15:15:00,107.59,107.83,107.52,107.61,34207.0,93.5751,93.7839,93.5143,93.5925,34207.0
2020-03-02 15:20:00,107.62,108.11,107.57,108.11,72268.0,93.6012,94.0274,93.5578,94.0274,72268.0
2020-03-02 15:25:00,108.14,108.19,108.01,108.07,31375.0,94.0535,94.097,93.9404,93.9926,31375.0
2020-03-02 15:30:00,108.13,108.26,108.04,108.23,31442.0,94.0448,94.1579,93.9665,94.1318,31442.0
2020-03-02 15:35:00,108.15,108.65,108.15,108.65,342925.0,94.0622,94.4971,94.0622,94.4971,342925.0
2020-03-02 15:40:00,108.64,108.76,108.52,108.53,26854.0,94.4884,94.5927,94.384,94.3927,26854.0
2020-03-02 15:45:00,108.58,109.2,108.58,109.15,32078.0,94.4362,94.9754,94.4362,94.9319,32078.0
2020-03-02 15:50:00,109.19,109.92,109.19,109.91,60979.0,94.9667,95.6016,94.9667,95.5929,60979.0
2020-03-02 15:55:00,109.91,110.03,109.61,110.01,47940.0,95.5929,95.6973,95.332,95.6799,47940.0
2020-03-03 09:30:00,110.16,110.16,109.25,109.3,168046.0,95.8104,95.8104,95.0189,95.0624,168046.0
2020-03-03 09:35:00,109.3,109.33,108.95,109.32,14150.0,95.0624,95.0885,94.758,95.0798,14150.0
2020-03-03 09:40:00,109.36,109.44,109.23,109.33,16533.0,95.1146,95.1842,95.0015,95.0885,16533.0
2020-03-03 09:45:00,109.32,109.35,108.9,109.31,15043.0,95.0798,95.1059,94.7145,95.0711,15043.0
2020-03-03 09:50:00,109.31,109.31,108.63,108.7,10094.0,95.0711,95.0711,94.4797,94.5406,10094.0
2020-03-03 09:55:00,108.95,109.05,108.57,108.92,7032.0,94.758,94.845,94.4275,94.7319,7032.0
2020-03-03 10:00:00,108.89,111.7,108.89,111.33,52816.0,94.7058,97.1498,94.7058,96.828,52816.0
2020-03-03 10:05:00,111.71,111.71,110.56,111.01,45082.0,97.1585,97.1585,96.1583,96.5497,45082.0
2020-03-03 10:10:00,111.01,111.02,109.65,109.65,48287.0,96.5497,96.5584,95.3668,95.3668,48287.0
2020-03-03 10:15:00,109.65,109.87,109.12,109.59,44631.0,95.3668,95.5582,94.9058,95.3146,44631.0
2020-03-03 10:20:00,109.57,110.51,109.54,110.51,48252.0,95.2972,96.1148,95.2711,96.1148,48252.0
2020-03-03 10:25:00,110.44,110.57,109.9,109.96,29572.0,96.0539,96.167,95.5842,95.6364,29572.0
2020-03-03 10:30:00,109.91,110.35,109.85,109.89,60300.0,95.5929,95.9756,95.5408,95.5755,60300.0
2020-03-03 10:35:00,109.89,110.36,109.86,110.19,21830.0,95.5755,95.9843,95.5495,95.8365,21830.0
2020-03-03 10:40:00,110.11,110.54,110.11,110.41,15182.0,95.7669,96.1409,95.7669,96.0278,15182.0
2020-03-03 10:45:00,110.49,110.5,109.59,109.7,39916.0,96.0974,96.1061,95.3146,95.4103,39916.0
2020-03-03 10:50:00,109.78,109.93,109.56,109.82,19433.0,95.4799,95.6103,95.2885,95.5147,19433.0
2020-03-03 10:55:00,109.81,110.25,109.81,110.22,14139.0,95.506,95.8887,95.506,95.8626,14139.0
2020-03-03 11:00:00,110.18,110.29,109.69,109.82,41132.0,95.8278,95.9234,95.4016,95.5147,41132.0
2020-03-03 11:05:00,109.77,109.81,109.29,109.33,43763.0,95.4712,95.506,95.0537,95.0885,43763.0
2020-03-03 11:10:00,109.2,109.31,108.55,108.67,21966.0,94.9754,95.0711,94.4101,94.5145,21966.0
2020-03-03 11:15:00,108.87,109.07,108.69,108.72,36214.0,94.6884,94.8624,94.5319,94.558,36214.0
2020-03-03 11:20:00,108.7,108.73,107.84,107.87,58444.0,94.5406,94.5667,93.7926,93.8187,58444.0
2020-03-03 11:25:00,107.83,108.07,107.45,107.81,17310.0,93.7839,93.9926,93.4534,93.7665,17310.0
2020-03-03 11:30:00,107.81,108.12,107.67,108.11,14791.0,93.7665,94.0361,93.6447,94.0274,14791.0
2020-03-03 11:35:00,108.19,108.73,107.99,108.65,39405.0,94.097,94.5667,93.923,94.4971,39405.0
2020-03-03 11:40:00,108.65,108.82,108.4,108.55,12107.0,94.4971,94.6449,94.2796,94.4101,12107.0
2020-03-03 11:45:00,108.7,108.7,108.29,108.3,13837.0,94.5406,94.5406,94.184,94.1927,13837.0
2020-03-03 11:50:00,108.5,109.09,108.42,109.02,8211.0,94.3666,94.8798,94.297,94.8189,8211.0
2020-03-03 11:55:00,108.97,109.26,108.92,109.2,5035.0,94.7754,95.0276,94.7319,94.9754,5035.0
2020-03-03 12:00:00,109.18,109.18,108.89,109.08,30368.0,94.958,94.958,94.7058,94.8711,30368.0
2020-03-03 12:05:00,109.21,109.34,109.09,109.28,7173.0,94.9841,95.0972,94.8798,95.045,7173.0
2020-03-03 12:10:00,109.39,109.39,109.03,109.07,11887.0,95.1407,95.1407,94.8276,94.8624,11887.0
2020-03-03 12:15:00,108.83,108.88,108.61,108.83,25240.0,94.6536,94.6971,94.4623,94.6536,25240.0
2020-03-03 12:20:00,108.72,108.95,108.65,108.95,9995.0,94.558,94.758,94.4971,94.758,9995.0
2020-03-03 12:25:00,108.95,109.06,108.49,108.64,17050.0,94.758,94.8537,94.3579,94.4884,17050.0
2020-03-03 12:30:00,108.65,108.67,108.36,108.47,21700.0,94.4971,94.5145,94.2448,94.3405,21700.0
2020-03-03 12:35:00,108.44,108.71,108.38,108.68,46664.0,94.3144,94.5493,94.2622,94.5232,46664.0
2020-03-03 12:40:00,108.74,108.85,108.53,108.54,24863.0,94.5753,94.671,94.3927,94.4014,24863.0
2020-03-03 12:45:00,108.65,109.03,108.65,108.87,18547.0,94.4971,94.8276,94.4971,94.6884,18547.0
2020-03-03 12:50:00,108.84,108.84,108.53,108.53,6615.0,94.6623,94.6623,94.3927,94.3927,6615.0
2020-03-03 12:55:00,108.56,108.57,108.35,108.54,7890.0,94.4188,94.4275,94.2361,94.4014,7890.0
2020-03-03 13:00:00,108.43,108.47,108.03,108.13,11703.0,94.3057,94.3405,93.9578,94.0448,11703.0
2020-03-03 13:05:00,108.12,108.32,108.08,108.15,20979.0,94.0361,94.2101,94.0013,94.0622,20979.0
2020-03-03 13:10:00,108.22,108.31,107.99,108.01,11296.0,94.1231,94.2014,93.923,93.9404,11296.0
2020-03-03 13:15:00,108.05,108.16,107.73,107.83,10451.0,93.9752,94.0709,93.6969,93.7839,10451.0
2020-03-03 13:20:00,107.95,108.01,107.61,107.62,22502.0,93.8883,93.9404,93.5925,93.6012,22502.0
2020-03-03 13:25:00,107.76,107.76,107.27,107.66,32300.0,93.723,93.723,93.2968,93.636,32300.0
2020-03-03 13:30:00,107.65,107.89,107.37,107.88,16653.0,93.6273,93.8361,93.3838,93.8274,16653.0
2020-03-03 13:35:00,107.8,107.94,107.63,107.72,23266.0,93.7578,93.8796,93.6099,93.6882,23266.0
2020-03-03 13:40:00,107.74,107.75,107.08,107.08,42794.0,93.7056,93.7143,93.1316,93.1316,42794.0
2020-03-03 13:45:00,107.1,107.28,107.07,107.11,37361.0,93.149,93.3055,93.1229,93.1577,37361.0
2020-03-03 13:50:00,107.14,107.31,106.97,107.05,41290.0,93.1838,93.3316,93.0359,93.1055,41290.0
2020-03-03 13:55:00,107.09,107.15,106.86,106.87,70816.0,93.1403,93.1925,92.9402,92.9489,70816.0
2020-03-03 14:00:00,106.9,107.13,106.62,106.67,21717.0,92.975,93.1751,92.7315,92.775,21717.0
2020-03-03 14:05:00,106.7,106.7,106.02,106.02,45611.0,92.8011,92.8011,92.2097,92.2097,45611.0
2020-03-03 14:10:00,106.07,106.81,106.07,106.75,34532.0,92.2531,92.8968,92.2531,92.8446,34532.0
2020-03-03 14:15:00,106.81,106.81,106.14,106.15,22124.0,92.8968,92.8968,92.314,92.3227,22124.0
2020-03-03 14:20:00,106.11,106.53,106.02,106.19,129401.0,92.2879,92.6532,92.2097,92.3575,129401.0
2020-03-03 14:25:00,106.19,107.1,106.17,106.98,35695.0,92.3575,93.149,92.3401,93.0446,35695.0
2020-03-03 14:30:00,107.05,107.26,106.84,107.13,32253.0,93.1055,93.2881,92.9228,93.1751,32253.0
2020-03-03 14:35:00,107.01,107.12,106.46,106.47,20874.0,93.0707,93.1664,92.5923,92.601,20874.0
2020-03-03 14:40:00,106.38,106.66,106.35,106.65,27344.0,92.5228,92.7663,92.4967,92.7576,27344.0
2020-03-03 14:45:00,106.52,107.24,106.52,107.19,22531.0,92.6445,93.2707,92.6445,93.2273,22531.0
2020-03-03 14:50:00,107.23,107.53,106.95,107.51,59153.0,93.262,93.523,93.0185,93.5056,59153.0
2020-03-03 14:55:00,107.55,107.62,107.26,107.3,23825.0,93.5404,93.6012,93.2881,93.3229,23825.0
2020-03-03 15:00:00,107.39,107.91,107.26,107.87,26035.0,93.4012,93.8535,93.2881,93.8187,26035.0
2020-03-03 15:05:00,107.87,107.87,107.4,107.45,17083.0,93.8187,93.8187,93.4099,93.4534,17083.0
2020-03-03 15:10:00,107.52,108.15,107.45,107.99,33426.0,93.5143,94.0622,93.4534,93.923,33426.0
2020-03-03 15:15:00,108.08,108.32,107.84,108.18,16096.0,94.0013,94.2101,93.7926,94.0883,16096.0
2020-03-03 15:20:00,108.25,108.29,107.48,107.48,111723.0,94.1492,94.184,93.4795,93.4795,111723.0
2020-03-03 15:25:00,107.48,108.39,107.48,108.3,21720.0,93.4795,94.2709,93.4795,94.1927,21720.0
2020-03-03 15:30:00,108.16,108.17,107.36,107.62,25204.0,94.0709,94.0796,93.3751,93.6012,25204.0
2020-03-03 15:35:00,107.67,107.79,106.71,106.82,20081.0,93.6447,93.7491,92.8098,92.9055,20081.0
2020-03-03 15:40:00,106.85,107.86,106.79,107.8,37459.0,92.9315,93.81,92.8794,93.7578,37459.0
2020-03-03 15:45:00,107.75,108.14,107.39,107.39,44891.0,93.7143,94.0535,93.4012,93.4012,44891.0
2020-03-03 15:50:00,107.34,107.38,106.72,107.22,35059.0,93.3577,93.3925,92.8185,93.2533,35059.0
2020-03-03 15:55:00,107.23,107.68,106.79,107.03,32842.0,93.262,93.6534,92.8794,93.0881,32842.0
2020-03-04 09:30:00,109.34,109.54,109.12,109.32,97688.0,95.0972,95.2711,94.9058,95.0798,97688.0
2020-03-04 09:35:00,109.33,109.38,108.47,108.81,92272.0,95.0885,95.132,94.3405,94.6362,92272.0
2020-03-04 09:40:00,108.93,109.04,108.7,108.78,9070.0,94.7406,94.8363,94.5406,94.6101,9070.0
2020-03-04 09:45:00,108.88,108.95,108.52,108.53,20376.0,94.6971,94.758,94.384,94.3927,20376.0
2020-03-04 09:50:00,108.51,108.82,108.48,108.48,14385.0,94.3753,94.6449,94.3492,94.3492,14385.0
2020-03-04 09:55:00,108.44,108.57,108.27,108.41,16429.0,94.3144,94.4275,94.1666,94.2883,16429.0
2020-03-04 10:00:00,108.56,108.76,108.37,108.55,42641.0,94.4188,94.5927,94.2535,94.4101,42641.0
2020-03-04 10:05:00,108.51,108.88,108.27,108.73,21647.0,94.3753,94.6971,94.1666,94.5667,21647.0
2020-03-04 10:10:00,108.72,109.05,108.65,109.03,14744.0,94.558,94.845,94.4971,94.8276,14744.0
2020-03-04 10:15:00,109.02,109.38,108.88,109.37,13906.0,94.8189,95.132,94.6971,95.1233,13906.0
2020-03-04 10:20:00,109.37,109.51,109.16,109.38,9612.0,95.1233,95.245,94.9406,95.132,9612.0
2020-03-04 10:25:00,109.39,109.55,109.27,109.36,14782.0,95.1407,95.2798,95.0363,95.1146,14782.0
2020-03-04 10:30:00,109.33,109.37,108.88,108.89,9892.0,95.0885,95.1233,94.6971,94.7058,9892.0
2020-03-04 10:35:00,108.99,109.03,108.55,108.59,48468.0,94.7928,94.8276,94.4101,94.4449,48468.0
2020-03-04 10:40:00,108.68,108.95,108.49,108.92,24193.0,94.5232,94.758,94.3579,94.7319,24193.0
2020-03-04 10:45:00,108.92,108.93,108.61,108.78,11668.0,94.7319,94.7406,94.4623,94.6101,11668.0
2020-03-04 10:50:00,108.9,108.95,108.62,108.62,26880.0,94.7145,94.758,94.471,94.471,26880.0
2020-03-04 10:55:00,108.56,108.79,108.52,108.67,11374.0,94.4188,94.6188,94.384,94.5145,11374.0
2020-03-04 11:00:00,108.67,108.93,108.62,108.64,6345.0,94.5145,94.7406,94.471,94.4884,6345.0
2020-03-04 11:05:00,108.66,108.87,108.47,108.67,5360.0,94.5058,94.6884,94.3405,94.5145,5360.0
2020-03-04 11:10:00,108.66,108.98,108.66,108.92,6609.0,94.5058,94.7841,94.5058,94.7319,6609.0
2020-03-04 11:15:00,109.01,109.01,108.74,108.82,17515.0,94.8102,94.8102,94.5753,94.6449,17515.0
2020-03-04 11:20:00,108.92,109.03,108.66,108.98,10799.0,94.7319,94.8276,94.5058,94.7841,10799.0
2020-03-04 11:25:00,109.01,109.14,108.94,109.14,4053.0,94.8102,94.9232,94.7493,94.9232,4053.0
2020-03-04 11:30:00,109.2,109.25,108.96,109.13,53322.0,94.9754,95.0189,94.7667,94.9145,53322.0
2020-03-04 11:35:00,109.17,109.19,108.85,108.88,51073.0,94.9493,94.9667,94.671,94.6971,51073.0
2020-03-04 11:40:00,108.83,108.92,108.63,108.88,8846.0,94.6536,94.7319,94.4797,94.6971,8846.0
2020-03-04 11:45:00,108.96,109.02,108.71,108.76,19990.0,94.7667,94.8189,94.5493,94.5927,19990.0
2020-03-04 11:50:00,108.79,108.93,108.74,108.79,37902.0,94.6188,94.7406,94.5753,94.6188,37902.0
2020-03-04 11:55:00,108.71,109.08,108.67,108.86,40294.0,94.5493,94.8711,94.5145,94.6797,40294.0
2020-03-04 12:00:00,108.91,109.14,108.91,109.07,24653.0,94.7232,94.9232,94.7232,94.8624,24653.0
2020-03-04 12:05:00,109.12,109.15,108.91,109.01,8429.0,94.9058,94.9319,94.7232,94.8102,8429.0
2020-03-04 12:10:00,109.05,109.15,108.97,109.14,7362.0,94.845,94.9319,94.7754,94.9232,7362.0
2020-03-04 12:15:00,109.14,109.31,109.07,109.1,13369.0,94.9232,95.0711,94.8624,94.8885,13369.0
2020-03-04 12:20:00,109.13,109.2,109.01,109.19,39822.0,94.9145,94.9754,94.8102,94.9667,39822.0
2020-03-04 12:25:00,109.2,109.42,109.1,109.38,11450.0,94.9754,95.1668,94.8885,95.132,11450.0
2020-03-04 12:30:00,109.43,109.43,109.31,109.33,46571.0,95.1755,95.1755,95.0711,95.0885,46571.0
2020-03-04 12:35:00,109.37,109.41,109.24,109.24,11151.0,95.1233,95.1581,95.0102,95.0102,11151.0
2020-03-04 12:40:00,109.23,109.31,109.19,109.3,15819.0,95.0015,95.0711,94.9667,95.0624,15819.0
2020-03-04 12:45:00,109.26,109.49,109.26,109.49,15590.0,95.0276,95.2277,95.0276,95.2277,15590.0
2020-03-04 12:50:00,109.47,109.59,109.47,109.58,4958.0,95.2103,95.3146,95.2103,95.3059,4958.0
2020-03-04 12:55:00,109.55,109.78,109.54,109.75,8830.0,95.2798,95.4799,95.2711,95.4538,8830.0
2020-03-04 13:00:00,109.73,109.84,109.73,109.84,7104.0,95.4364,95.5321,95.4364,95.5321,7104.0
2020-03-04 13:05:00,109.92,110.0,109.85,109.91,13071.0,95.6016,95.6712,95.5408,95.5929,13071.0
2020-03-04 13:10:00,109.87,109.89,109.78,109.84,12289.0,95.5582,95.5755,95.4799,95.5321,12289.0
2020-03-04 13:15:00,109.91,110.15,109.91,110.15,7449.0,95.5929,95.8017,95.5929,95.8017,7449.0
2020-03-04 13:20:00,110.15,110.24,110.15,110.21,21481.0,95.8017,95.88,95.8017,95.8539,21481.0
2020-03-04 13:25:00,110.25,110.27,110.1,110.13,27944.0,95.8887,95.906,95.7582,95.7843,27944.0
2020-03-04 13:30:00,110.18,110.29,110.12,110.29,13067.0,95.8278,95.9234,95.7756,95.9234,13067.0
2020-03-04 13:35:00,110.31,110.33,110.1,110.1,12408.0,95.9408,95.9582,95.7582,95.7582,12408.0
2020-03-04 13:40:00,110.16,110.16,110.02,110.12,13509.0,95.8104,95.8104,95.6886,95.7756,13509.0
2020-03-04 13:45:00,110.08,110.21,110.01,110.2,48165.0,95.7408,95.8539,95.6799,95.8452,48165.0
2020-03-04 13:50:00,110.19,110.35,110.18,110.35,17898.0,95.8365,95.9756,95.8278,95.9756,17898.0
2020-03-04 13:55:00,110.36,110.36,110.15,110.21,28963.0,95.9843,95.9843,95.8017,95.8539,28963.0
2020-03-04 14:00:00,110.27,110.34,110.01,110.12,14783.0,95.906,95.9669,95.6799,95.7756,14783.0
2020-03-04 14:05:00,110.09,110.24,110.0,110.18,21313.0,95.7495,95.88,95.6712,95.8278,21313.0
2020-03-04 14:10:00,110.24,110.26,110.09,110.09,10837.0,95.88,95.8974,95.7495,95.7495,10837.0
2020-03-04 14:15:00,110.15,110.36,110.14,110.3,9454.0,95.8017,95.9843,95.793,95.9321,9454.0
2020-03-04 14:20:00,110.23,110.4,110.22,110.27,6317.0,95.8713,96.0191,95.8626,95.906,6317.0
2020-03-04 14:25:00,110.27,110.51,110.27,110.39,23650.0,95.906,96.1148,95.906,96.0104,23650.0
2020-03-04 14:30:00,110.42,110.53,110.41,110.43,62585.0,96.0365,96.1322,96.0278,96.0452,62585.0
2020-03-04 14:35:00,110.44,110.49,110.25,110.3,15918.0,96.0539,96.0974,95.8887,95.9321,15918.0
2020-03-04 14:40:00,110.39,110.45,110.28,110.37,24072.0,96.0104,96.0626,95.9147,95.993,24072.0
2020-03-04 14:45:00,110.41,110.42,110.26,110.31,50997.0,96.0278,96.0365,95.8974,95.9408,50997.0
2020-03-04 14:50:00,110.35,110.46,110.18,110.3,28770.0,95.9756,96.0713,95.8278,95.9321,28770.0
2020-03-04 14:55:00,110.33,110.48,110.3,110.43,14718.0,95.9582,96.0887,95.9321,96.0452,14718.0
2020-03-04 15:00:00,110.37,110.56,110.37,110.55,4902.0,95.993,96.1583,95.993,96.1496,4902.0
2020-03-04 15:05:00,110.55,110.64,110.42,110.5,16077.0,96.1496,96.2279,96.0365,96.1061,16077.0
2020-03-04 15:10:00,110.5,110.71,110.49,110.62,43463.0,96.1061,96.2887,96.0974,96.2105,43463.0
2020-03-04 15:15:00,110.6,110.66,110.54,110.59,13079.0,96.1931,96.2452,96.1409,96.1844,13079.0
2020-03-04 15:20:00,110.64,110.89,110.61,110.85,16000.0,96.2279,96.4453,96.2018,96.4105,16000.0
2020-03-04 15:25:00,110.84,111.04,110.84,111.04,14908.0,96.4018,96.5757,96.4018,96.5757,14908.0
2020-03-04 15:30:00,111.06,111.42,111.06,111.4,27565.0,96.5931,96.9062,96.5931,96.8889,27565.0
2020-03-04 15:35:00,111.45,111.49,111.35,111.44,25259.0,96.9323,96.9671,96.8454,96.9236,25259.0
2020-03-04 15:40:00,111.5,111.5,111.07,111.09,23135.0,96.9758,96.9758,96.6018,96.6192,23135.0
2020-03-04 15:45:00,111.18,111.26,110.96,111.07,26511.0,96.6975,96.7671,96.5062,96.6018,26511.0
2020-03-04 15:50:00,111.1,111.64,111.09,111.59,49249.0,96.6279,97.0976,96.6192,97.0541,49249.0
2020-03-04 15:55:00,111.6,111.7,111.53,111.61,60199.0,97.0628,97.1498,97.0019,97.0715,60199.0
2020-03-05 09:30:00,108.99,108.99,108.47,108.68,95282.0,94.7928,94.7928,94.3405,94.5232,95282.0
2020-03-05 09:35:00,108.9,109.07,108.66,108.82,10162.0,94.7145,94.8624,94.5058,94.6449,10162.0
2020-03-05 09:40:00,108.87,109.01,108.75,108.95,17579.0,94.6884,94.8102,94.584,94.758,17579.0
2020-03-05 09:45:00,109.02,109.02,108.65,108.73,12366.0,94.8189,94.8189,94.4971,94.5667,12366.0
2020-03-05 09:50:00,108.75,108.85,108.49,108.55,26090.0,94.584,94.671,94.3579,94.4101,26090.0
2020-03-05 09:55:00,108.49,108.49,108.26,108.41,22771.0,94.3579,94.3579,94.1579,94.2883,22771.0
2020-03-05 10:00:00,108.45,108.61,108.32,108.43,26070.0,94.3231,94.4623,94.2101,94.3057,26070.0
2020-03-05 10:05:00,108.4,108.46,108.34,108.45,3532.0,94.2796,94.3318,94.2275,94.3231,3532.0
2020-03-05 10:10:00,108.51,108.83,108.5,108.79,24485.0,94.3753,94.6536,94.3666,94.6188,24485.0
2020-03-05 10:15:00,108.9,108.95,108.76,108.94,6228.0,94.7145,94.758,94.5927,94.7493,6228.0
2020-03-05 10:20:00,108.92,109.24,108.87,109.06,13261.0,94.7319,95.0102,94.6884,94.8537,13261.0
2020-03-05 10:25:00,108.88,108.95,108.67,108.73,8262.0,94.6971,94.758,94.5145,94.5667,8262.0
2020-03-05 10:30:00,108.67,108.83,108.66,108.73,31462.0,94.5145,94.6536,94.5058,94.5667,31462.0
2020-03-05 10:35:00,108.74,108.74,108.42,108.46,8801.0,94.5753,94.5753,94.297,94.3318,8801.0
2020-03-05 10:40:00,108.47,108.75,108.46,108.58,6512.0,94.3405,94.584,94.3318,94.4362,6512.0
2020-03-05 10:45:00,108.51,108.79,108.45,108.7,24477.0,94.3753,94.6188,94.3231,94.5406,24477.0
2020-03-05 10:50:00,108.79,109.04,108.72,109.04,15223.0,94.6188,94.8363,94.558,94.8363,15223.0
2020-03-05 10:55:00,108.96,109.0,108.88,108.89,6531.0,94.7667,94.8015,94.6971,94.7058,6531.0
2020-03-05 11:00:00,108.84,109.13,108.84,109.04,12296.0,94.6623,94.9145,94.6623,94.8363,12296.0
2020-03-05 11:05:00,109.13,109.43,109.06,109.43,9170.0,94.9145,95.1755,94.8537,95.1755,9170.0
2020-03-05 11:10:00,109.41,109.6,109.29,109.56,5049.0,95.1581,95.3233,95.0537,95.2885,5049.0
2020-03-05 11:15:00,109.48,109.64,109.48,109.58,9915.0,95.219,95.3581,95.219,95.3059,9915.0
2020-03-05 11:20:00,109.57,109.58,109.39,109.42,6658.0,95.2972,95.3059,95.1407,95.1668,6658.0
2020-03-05 11:25:00,109.38,109.73,109.36,109.51,13949.0,95.132,95.4364,95.1146,95.245,13949.0
2020-03-05 11:30:00,109.58,109.67,109.41,109.41,8085.0,95.3059,95.3842,95.1581,95.1581,8085.0
2020-03-05 11:35:00,109.24,109.32,109.07,109.13,6518.0,95.0102,95.0798,94.8624,94.9145,6518.0
2020-03-05 11:40:00,109.1,109.11,108.92,108.93,11005.0,94.8885,94.8972,94.7319,94.7406,11005.0
2020-03-05 11:45:00,108.95,109.11,108.9,109.03,7047.0,94.758,94.8972,94.7145,94.8276,7047.0
2020-03-05 11:50:00,109.16,109.16,108.97,108.99,77579.0,94.9406,94.9406,94.7754,94.7928,77579.0
2020-03-05 11:55:00,109.02,109.02,108.71,108.87,18556.0,94.8189,94.8189,94.5493,94.6884,18556.0
2020-03-05 12:00:00,108.87,108.99,108.83,108.86,12259.0,94.6884,94.7928,94.6536,94.6797,12259.0
2020-03-05 12:05:00,108.84,108.85,108.62,108.7,7214.0,94.6623,94.671,94.471,94.5406,7214.0
2020-03-05 12:10:00,108.63,108.83,108.62,108.75,18183.0,94.4797,94.6536,94.471,94.584,18183.0
2020-03-05 12:15:00,108.78,108.84,108.51,108.53,10033.0,94.6101,94.6623,94.3753,94.3927,10033.0
2020-03-05 12:20:00,108.5,108.64,108.39,108.4,4976.0,94.3666,94.4884,94.2709,94.2796,4976.0
2020-03-05 12:25:00,108.42,108.51,108.31,108.48,27991.0,94.297,94.3753,94.2014,94.3492,27991.0
2020-03-05 12:30:00,108.48,108.76,108.48,108.64,32546.0,94.3492,94.5927,94.3492,94.4884,32546.0
2020-03-05 12:35:00,108.61,108.61,108.27,108.27,3636.0,94.4623,94.4623,94.1666,94.1666,3636.0
2020-03-05 12:40:00,108.28,108.29,107.9,107.9,17337.0,94.1753,94.184,93.8448,93.8448,17337.0
2020-03-05 12:45:00,107.8,108.01,107.65,108.01,12278.0,93.7578,93.9404,93.6273,93.9404,12278.0
2020-03-05 12:50:00,108.0,108.05,107.88,108.04,14013.0,93.9317,93.9752,93.8274,93.9665,14013.0
2020-03-05 12:55:00,108.01,108.06,107.81,107.82,16617.0,93.9404,93.9839,93.7665,93.7752,16617.0
2020-03-05 13:00:00,107.8,107.92,107.78,107.8,11739.0,93.7578,93.8622,93.7404,93.7578,11739.0
2020-03-05 13:05:00,107.82,107.92,107.63,107.63,33230.0,93.7752,93.8622,93.6099,93.6099,33230.0
2020-03-05 13:10:00,107.61,107.79,107.5,107.56,8800.0,93.5925,93.7491,93.4969,93.5491,8800.0
2020-03-05 13:15:00,107.54,107.67,107.48,107.53,19319.0,93.5317,93.6447,93.4795,93.523,19319.0
2020-03-05 13:20:00,107.5,107.75,107.49,107.69,14378.0,93.4969,93.7143,93.4882,93.6621,14378.0
2020-03-05 13:25:00,107.69,107.9,107.69,107.86,14679.0,93.6621,93.8448,93.6621,93.81,14679.0
2020-03-05 13:30:00,107.88,108.08,107.82,108.04,17725.0,93.8274,94.0013,93.7752,93.9665,17725.0
2020-03-05 13:35:00,108.07,108.29,108.07,108.08,8208.0,93.9926,94.184,93.9926,94.0013,8208.0
2020-03-05 13:40:00,108.0,108.07,107.85,107.89,8889.0,93.9317,93.9926,93.8013,93.8361,8889.0
2020-03-05 13:45:00,107.9,108.22,107.9,108.19,31601.0,93.8448,94.1231,93.8448,94.097,31601.0
2020-03-05 13:50:00,108.24,108.29,107.84,107.85,3470.0,94.1405,94.184,93.7926,93.8013,3470.0
2020-03-05 13:55:00,107.82,108.17,107.82,108.12,15498.0,93.7752,94.0796,93.7752,94.0361,15498.0
2020-03-05 14:00:00,108.02,108.04,107.66,107.72,4004.0,93.9491,93.9665,93.636,93.6882,4004.0
2020-03-05 14:05:00,107.74,107.82,107.69,107.79,40929.0,93.7056,93.7752,93.6621,93.7491,40929.0
2020-03-05 14:10:00,107.81,108.13,107.71,108.05,35848.0,93.7665,94.0448,93.6795,93.9752,35848.0
2020-03-05 14:15:00,108.03,108.03,107.67,107.7,29839.0,93.9578,93.9578,93.6447,93.6708,29839.0
2020-03-05 14:20:00,107.68,107.71,107.4,107.41,29248.0,93.6534,93.6795,93.4099,93.4186,29248.0
2020-03-05 14:25:00,107.41,107.47,107.28,107.42,35658.0,93.4186,93.4708,93.3055,93.4273,35658.0
2020-03-05 14:30:00,107.46,107.61,107.4,107.55,13238.0,93.4621,93.5925,93.4099,93.5404,13238.0
2020-03-05 14:35:00,107.5,107.94,107.41,107.89,15286.0,93.4969,93.8796,93.4186,93.8361,15286.0
2020-03-05 14:40:00,107.89,107.98,107.75,107.79,43253.0,93.8361,93.9143,93.7143,93.7491,43253.0
2020-03-05 14:45:00,107.74,107.8,107.6,107.78,11150.0,93.7056,93.7578,93.5838,93.7404,11150.0
2020-03-05 14:50:00,107.79,107.89,107.54,107.56,34558.0,93.7491,93.8361,93.5317,93.5491,34558.0
2020-03-05 14:55:00,107.56,107.83,107.54,107.74,16577.0,93.5491,93.7839,93.5317,93.7056,16577.0
2020-03-05 15:00:00,107.72,107.72,107.41,107.45,18296.0,93.6882,93.6882,93.4186,93.4534,18296.0
2020-03-05 15:05:00,107.45,107.69,107.44,107.61,24571.0,93.4534,93.6621,93.4447,93.5925,24571.0
2020-03-05 15:10:00,107.59,107.6,107.12,107.23,19864.0,93.5751,93.5838,93.1664,93.262,19864.0
2020-03-05 15:15:00,107.29,107.3,107.06,107.12,12626.0,93.3142,93.3229,93.1142,93.1664,12626.0
2020-03-05 15:20:00,107.21,107.34,107.07,107.14,19054.0,93.2446,93.3577,93.1229,93.1838,19054.0
2020-03-05 15:25:00,107.12,107.34,106.98,107.23,45007.0,93.1664,93.3577,93.0446,93.262,45007.0
2020-03-05 15:30:00,107.16,107.83,107.07,107.82,21782.0,93.2012,93.7839,93.1229,93.7752,21782.0
2020-03-05 15:35:00,107.67,107.8,107.45,107.45,29614.0,93.6447,93.7578,93.4534,93.4534,29614.0
2020-03-05 15:40:00,107.49,107.66,107.2,107.58,19153.0,93.4882,93.636,93.236,93.5665,19153.0
2020-03-05 15:45:00,107.55,107.68,107.34,107.55,19516.0,93.5404,93.6534,93.3577,93.5404,19516.0
2020-03-05 15:50:00,107.51,108.04,107.51,107.72,26050.0,93.5056,93.9665,93.5056,93.6882,26050.0
2020-03-05 15:55:00,107.68,108.16,107.55,108.01,96084.0,93.6534,94.0709,93.5404,93.9404,96084.0
2020-03-06 09:30:00,104.65,104.84,104.29,104.47,96787.0,91.0181,91.1834,90.705,90.8616,96787.0
2020-03-06 09:35:00,104.65,105.04,104.61,104.92,28906.0,91.0181,91.3573,90.9833,91.2529,28906.0
2020-03-06 09:40:00,104.92,105.01,104.66,104.88,44743.0,91.2529,91.3312,91.0268,91.2182,44743.0
2020-03-06 09:45:00,104.85,104.88,104.5,104.55,21481.0,91.1921,91.2182,90.8877,90.9311,21481.0
2020-03-06 09:50:00,104.43,104.5,104.11,104.37,79359.0,90.8268,90.8877,90.5485,90.7746,79359.0
2020-03-06 09:55:00,104.38,104.87,104.3,104.71,14966.0,90.7833,91.2095,90.7137,91.0703,14966.0
2020-03-06 10:00:00,104.7,105.02,104.7,104.87,44314.0,91.0616,91.3399,91.0616,91.2095,44314.0
2020-03-06 10:05:00,104.95,105.11,104.65,104.69,20381.0,91.279,91.4182,91.0181,91.0529,20381.0
2020-03-06 10:10:00,104.63,104.97,104.52,104.87,25522.0,91.0007,91.2964,90.9051,91.2095,25522.0
2020-03-06 10:15:00,104.88,105.08,104.87,105.0,10584.0,91.2182,91.3921,91.2095,91.3225,10584.0
2020-03-06 10:20:00,104.85,105.05,104.78,105.03,23891.0,91.1921,91.366,91.1312,91.3486,23891.0
2020-03-06 10:25:00,105.02,105.78,104.98,105.78,9002.0,91.3399,92.0009,91.3051,92.0009,9002.0
2020-03-06 10:30:00,105.73,106.03,105.66,105.67,23176.0,91.9574,92.2184,91.8966,91.9053,23176.0
2020-03-06 10:35:00,105.54,105.92,105.33,105.9,34422.0,91.7922,92.1227,91.6095,92.1053,34422.0
2020-03-06 10:40:00,105.83,106.21,105.78,106.05,17059.0,92.0444,92.3749,92.0009,92.2358,17059.0
2020-03-06 10:45:00,106.04,106.33,105.95,106.3,14946.0,92.2271,92.4793,92.1488,92.4532,14946.0
2020-03-06 10:50:00,106.39,106.39,106.12,106.31,14731.0,92.5315,92.5315,92.2966,92.4619,14731.0
2020-03-06 10:55:00,106.27,106.27,105.9,106.19,8087.0,92.4271,92.4271,92.1053,92.3575,8087.0
2020-03-06 11:00:00,106.17,106.34,105.85,105.85,36643.0,92.3401,92.488,92.0618,92.0618,36643.0
2020-03-06 11:05:00,105.87,105.88,105.6,105.6,4399.0,92.0792,92.0879,91.8444,91.8444,4399.0
2020-03-06 11:10:00,105.63,105.8,105.37,105.37,8801.0,91.8705,92.0183,91.6443,91.6443,8801.0
2020-03-06 11:15:00,105.41,105.65,105.41,105.46,8212.0,91.6791,91.8879,91.6791,91.7226,8212.0
2020-03-06 11:20:00,105.48,105.57,105.34,105.43,65456.0,91.74,91.8183,91.6182,91.6965,65456.0
2020-03-06 11:25:00,105.32,105.57,105.23,105.32,18951.0,91.6008,91.8183,91.5226,91.6008,18951.0
2020-03-06 11:30:00,105.35,105.67,105.33,105.63,12705.0,91.6269,91.9053,91.6095,91.8705,12705.0
2020-03-06 11:35:00,105.51,105.67,105.36,105.66,13105.0,91.7661,91.9053,91.6356,91.8966,13105.0
2020-03-06 11:40:00,105.63,105.67,105.27,105.31,9968.0,91.8705,91.9053,91.5574,91.5921,9968.0
2020-03-06 11:45:00,105.32,105.35,105.13,105.18,12905.0,91.6008,91.6269,91.4356,91.4791,12905.0
2020-03-06 11:50:00,105.15,105.53,105.15,105.43,245423.0,91.453,91.7835,91.453,91.6965,245423.0
2020-03-06 11:55:00,105.4,105.56,105.34,105.44,17523.0,91.6704,91.8096,91.6182,91.7052,17523.0
2020-03-06 12:00:00,105.45,105.46,105.04,105.04,7648.0,91.7139,91.7226,91.3573,91.3573,7648.0
2020-03-06 12:05:00,105.02,105.13,104.96,105.01,6231.0,91.3399,91.4356,91.2877,91.3312,6231.0
2020-03-06 12:10:00,105.02,105.07,104.83,105.01,24194.0,91.3399,91.3834,91.1747,91.3312,24194.0
2020-03-06 12:15:00,104.99,105.08,104.81,104.82,11084.0,91.3138,91.3921,91.1573,91.166,11084.0
2020-03-06 12:20:00,104.78,105.15,104.78,104.93,9507.0,91.1312,91.453,91.1312,91.2616,9507.0
2020-03-06 12:25:00,104.94,105.01,104.83,104.88,16548.0,91.2703,91.3312,91.1747,91.2182,16548.0
2020-03-06 12:30:00,104.94,105.45,104.83,105.45,16406.0,91.2703,91.7139,91.1747,91.7139,16406.0
2020-03-06 12:35:00,105.4,105.74,105.32,105.56,18933.0,91.6704,91.9661,91.6008,91.8096,18933.0
2020-03-06 12:40:00,105.58,105.75,105.5,105.67,12338.0,91.827,91.9748,91.7574,91.9053,12338.0
2020-03-06 12:45:00,105.78,105.93,105.62,105.65,8540.0,92.0009,92.1314,91.8618,91.8879,8540.0
2020-03-06 12:50:00,105.64,105.72,105.49,105.51,27899.0,91.8792,91.9487,91.7487,91.7661,27899.0
2020-03-06 12:55:00,105.52,105.59,105.42,105.49,42790.0,91.7748,91.8357,91.6878,91.7487,42790.0
2020-03-06 13:00:00,105.52,105.77,105.49,105.66,23628.0,91.7748,91.9922,91.7487,91.8966,23628.0
2020-03-06 13:05:00,105.71,105.91,105.67,105.76,14922.0,91.94,92.114,91.9053,91.9835,14922.0
2020-03-06 13:10:00,105.83,105.83,105.55,105.58,25455.0,92.0444,92.0444,91.8009,91.827,25455.0
2020-03-06 13:15:00,105.64,105.84,105.64,105.67,18329.0,91.8792,92.0531,91.8792,91.9053,18329.0
2020-03-06 13:20:00,105.77,106.27,105.76,106.14,17031.0,91.9922,92.4271,91.9835,92.314,17031.0
2020-03-06 13:25:00,106.12,106.16,105.8,105.85,7838.0,92.2966,92.3314,92.0183,92.0618,7838.0
2020-03-06 13:30:00,105.83,106.04,105.7,105.76,15814.0,92.0444,92.2271,91.9313,91.9835,15814.0
2020-03-06 13:35:00,105.71,105.98,105.61,105.98,7573.0,91.94,92.1749,91.8531,92.1749,7573.0
2020-03-06 13:40:00,105.88,106.02,105.71,105.71,16182.0,92.0879,92.2097,91.94,91.94,16182.0
2020-03-06 13:45:00,105.69,105.73,105.38,105.4,29936.0,91.9226,91.9574,91.653,91.6704,29936.0
2020-03-06 13:50:00,105.35,105.5,105.17,105.19,15291.0,91.6269,91.7574,91.4704,91.4878,15291.0
2020-03-06 13:55:00,105.2,105.32,105.15,105.15,10032.0,91.4965,91.6008,91.453,91.453,10032.0
2020-03-06 14:00:00,105.15,105.15,104.96,105.08,11603.0,91.453,91.453,91.2877,91.3921,11603.0
2020-03-06 14:05:00,105.09,105.17,104.85,104.93,15622.0,91.4008,91.4704,91.1921,91.2616,15622.0
2020-03-06 14:10:00,104.88,105.15,104.85,105.02,17919.0,91.2182,91.453,91.1921,91.3399,17919.0
2020-03-06 14:15:00,104.98,105.05,104.87,105.05,46476.0,91.3051,91.366,91.2095,91.366,46476.0
2020-03-06 14:20:00,104.92,105.09,104.84,105.0,15027.0,91.2529,91.4008,91.1834,91.3225,15027.0
2020-03-06 14:25:00,105.04,105.3,105.03,105.11,43720.0,91.3573,91.5834,91.3486,91.4182,43720.0
2020-03-06 14:30:00,105.08,105.18,104.77,104.78,23041.0,91.3921,91.4791,91.1225,91.1312,23041.0
2020-03-06 14:35:00,104.79,104.79,104.55,104.58,19246.0,91.1399,91.1399,90.9311,90.9572,19246.0
2020-03-06 14:40:00,104.55,104.6,104.39,104.48,23700.0,90.9311,90.9746,90.792,90.8703,23700.0
2020-03-06 14:45:00,104.48,104.65,104.24,104.25,22715.0,90.8703,91.0181,90.6615,90.6702,22715.0
2020-03-06 14:50:00,104.22,104.27,104.07,104.12,32375.0,90.6441,90.6876,90.5137,90.5572,32375.0
2020-03-06 14:55:00,104.18,104.43,104.18,104.22,15197.0,90.6093,90.8268,90.6093,90.6441,15197.0
2020-03-06 15:00:00,104.22,104.31,104.06,104.1,23809.0,90.6441,90.7224,90.505,90.5398,23809.0
2020-03-06 15:05:00,104.12,104.21,103.95,103.99,47187.0,90.5572,90.6354,90.4093,90.4441,47187.0
2020-03-06 15:10:00,104.02,104.53,104.01,104.2,17525.0,90.4702,90.9137,90.4615,90.6267,17525.0
2020-03-06 15:15:00,104.17,104.74,104.17,104.72,27571.0,90.6006,91.0964,90.6006,91.079,27571.0
2020-03-06 15:20:00,104.76,104.86,104.53,104.86,17778.0,91.1138,91.2008,90.9137,91.2008,17778.0
2020-03-06 15:25:00,104.86,104.95,104.54,104.56,27066.0,91.2008,91.279,90.9224,90.9398,27066.0
2020-03-06 15:30:00,104.53,105.44,104.45,105.33,138924.0,90.9137,91.7052,90.8442,91.6095,138924.0
2020-03-06 15:35:00,105.36,105.64,104.91,104.94,40921.0,91.6356,91.8792,91.2442,91.2703,40921.0
2020-03-06 15:40:00,104.9,105.46,104.89,105.43,28772.0,91.2356,91.7226,91.2269,91.6965,28772.0
2020-03-06 15:45:00,105.51,105.81,105.33,105.58,29909.0,91.7661,92.027,91.6095,91.827,29909.0
2020-03-06 15:50:00,105.8,106.42,105.76,106.14,37809.0,92.0183,92.5576,91.9835,92.314,37809.0
2020-03-06 15:55:00,106.11,106.67,106.09,106.18,905622.0,92.2879,92.775,92.2705,92.3488,905622.0
2020-03-09 09:30:00,98.31,98.97,97.6,98.34,353496.0,85.504,86.078,84.8865,85.5301,353496.0
2020-03-09 09:35:00,98.34,98.34,98.34,98.34,0.0,85.5301,85.5301,85.5301,85.5301,0.0
2020-03-09 09:40:00,98.34,98.34,98.34,98.34,0.0,85.5301,85.5301,85.5301,85.5301,0.0
2020-03-09 09:45:00,97.06,99.0,97.06,98.21,66107.0,84.4168,86.1041,84.4168,85.417,66107.0
2020-03-09 09:50:00,98.67,98.92,97.0,98.13,238108.0,85.8171,86.0345,84.3646,85.3474,238108.0
2020-03-09 09:55:00,98.12,100.0,97.79,99.9,216388.0,85.3387,86.9738,85.0517,86.8869,216388.0
2020-03-09 10:00:00,99.88,99.93,99.14,99.2,125750.0,86.8695,86.913,86.2259,86.278,125750.0
2020-03-09 10:05:00,99.0,100.32,99.0,100.13,95878.0,86.1041,87.2522,86.1041,87.0869,95878.0
2020-03-09 10:10:00,100.17,100.18,99.7,99.9,72845.0,87.1217,87.1304,86.7129,86.8869,72845.0
2020-03-09 10:15:00,99.85,100.36,99.84,100.29,92028.0,86.8434,87.2869,86.8347,87.2261,92028.0
2020-03-09 10:20:00,100.29,100.29,99.61,99.7,61005.0,87.2261,87.2261,86.6346,86.7129,61005.0
2020-03-09 10:25:00,99.82,100.25,99.53,99.94,96038.0,86.8173,87.1913,86.5651,86.9217,96038.0
2020-03-09 10:30:00,99.97,100.35,99.85,100.19,91807.0,86.9477,87.2782,86.8434,87.1391,91807.0
2020-03-09 10:35:00,100.19,100.23,99.78,100.16,135058.0,87.1391,87.1739,86.7825,87.113,135058.0
2020-03-09 10:40:00,100.16,100.33,99.89,99.95,96599.0,87.113,87.2608,86.8782,86.9303,96599.0
2020-03-09 10:45:00,100.0,100.03,99.58,99.58,51135.0,86.9738,86.9999,86.6085,86.6085,51135.0
2020-03-09 10:50:00,99.6,99.61,99.17,99.17,57190.0,86.6259,86.6346,86.252,86.252,57190.0
2020-03-09 10:55:00,99.19,99.21,98.96,99.08,42512.0,86.2693,86.2867,86.0693,86.1737,42512.0
2020-03-09 11:00:00,98.95,99.08,98.72,98.84,70085.0,86.0606,86.1737,85.8606,85.9649,70085.0
2020-03-09 11:05:00,98.79,99.0,98.74,99.0,46028.0,85.9215,86.1041,85.878,86.1041,46028.0
2020-03-09 11:10:00,98.96,99.36,98.96,99.28,65134.0,86.0693,86.4172,86.0693,86.3476,65134.0
2020-03-09 11:15:00,99.21,99.83,99.21,99.73,23654.0,86.2867,86.826,86.2867,86.739,23654.0
2020-03-09 11:20:00,99.7,99.97,99.66,99.91,23998.0,86.7129,86.9477,86.6781,86.8956,23998.0
2020-03-09 11:25:00,99.99,100.07,99.79,99.95,62132.0,86.9651,87.0347,86.7912,86.9303,62132.0
2020-03-09 11:30:00,99.83,100.02,99.6,100.02,26299.0,86.826,86.9912,86.6259,86.9912,26299.0
2020-03-09 11:35:00,100.01,100.62,100.0,100.51,21489.0,86.9825,87.5131,86.9738,87.4174,21489.0
2020-03-09 11:40:00,100.46,100.68,100.39,100.65,21678.0,87.3739,87.5653,87.313,87.5392,21678.0
2020-03-09 11:45:00,100.66,100.82,100.5,100.8,31664.0,87.5479,87.687,87.4087,87.6696,31664.0
2020-03-09 11:50:00,100.78,100.94,100.55,100.69,36443.0,87.6522,87.7914,87.4522,87.574,36443.0
2020-03-09 11:55:00,100.62,100.7,100.43,100.45,33519.0,87.5131,87.5827,87.3478,87.3652,33519.0
2020-03-09 12:00:00,100.37,100.46,100.06,100.15,56600.0,87.2956,87.3739,87.026,87.1043,56600.0
2020-03-09 12:05:00,100.13,100.74,100.13,100.71,110631.0,87.0869,87.6174,87.0869,87.5913,110631.0
2020-03-09 12:10:00,100.77,100.91,100.47,100.51,75407.0,87.6435,87.7653,87.3826,87.4174,75407.0
2020-03-09 12:15:00,100.65,100.65,100.2,100.24,27458.0,87.5392,87.5392,87.1478,87.1826,27458.0
2020-03-09 12:20:00,100.21,100.34,100.02,100.06,48391.0,87.1565,87.2695,86.9912,87.026,48391.0
2020-03-09 12:25:00,100.1,100.16,99.7,99.7,44352.0,87.0608,87.113,86.7129,86.7129,44352.0
2020-03-09 12:30:00,99.7,99.85,99.45,99.5,30131.0,86.7129,86.8434,86.4955,86.539,30131.0
2020-03-09 12:35:00,99.5,99.59,99.26,99.56,82483.0,86.539,86.6172,86.3302,86.5911,82483.0
2020-03-09 12:40:00,99.55,99.64,99.03,99.11,23027.0,86.5825,86.6607,86.1302,86.1998,23027.0
2020-03-09 12:45:00,99.19,99.26,98.99,99.01,102875.0,86.2693,86.3302,86.0954,86.1128,102875.0
2020-03-09 12:50:00,99.1,99.28,99.02,99.21,52080.0,86.1911,86.3476,86.1215,86.2867,52080.0
2020-03-09 12:55:00,99.22,99.3,99.05,99.06,12294.0,86.2954,86.365,86.1476,86.1563,12294.0
2020-03-09 13:00:00,99.14,99.46,98.98,99.07,73967.0,86.2259,86.5042,86.0867,86.165,73967.0
2020-03-09 13:05:00,99.0,99.14,98.8,99.0,12003.0,86.1041,86.2259,85.9301,86.1041,12003.0
2020-03-09 13:10:00,99.04,99.44,98.99,99.35,40724.0,86.1389,86.4868,86.0954,86.4085,40724.0
2020-03-09 13:15:00,99.34,99.35,99.07,99.08,21160.0,86.3998,86.4085,86.165,86.1737,21160.0
2020-03-09 13:20:00,99.05,99.09,98.81,98.99,44853.0,86.1476,86.1824,85.9388,86.0954,44853.0
2020-03-09 13:25:00,98.95,99.02,98.64,98.74,83864.0,86.0606,86.1215,85.791,85.878,83864.0
2020-03-09 13:30:00,98.64,98.65,98.32,98.32,37464.0,85.791,85.7997,85.5127,85.5127,37464.0
2020-03-09 13:35:00,98.31,98.48,98.1,98.1,56586.0,85.504,85.6518,85.3213,85.3213,56586.0
2020-03-09 13:40:00,98.14,98.27,97.77,97.86,142293.0,85.3561,85.4692,85.0343,85.1126,142293.0
2020-03-09 13:45:00,97.92,98.21,97.9,98.13,164442.0,85.1648,85.417,85.1474,85.3474,164442.0
2020-03-09 13:50:00,97.96,97.97,97.59,97.65,129873.0,85.1996,85.2083,84.8778,84.9299,129873.0
2020-03-09 13:55:00,97.64,97.84,97.55,97.69,13708.0,84.9213,85.0952,84.843,84.9647,13708.0
2020-03-09 14:00:00,97.76,97.78,97.25,97.27,58351.0,85.0256,85.043,84.5821,84.5994,58351.0
2020-03-09 14:05:00,97.26,97.46,97.07,97.22,80522.0,84.5908,84.7647,84.4255,84.556,80522.0
2020-03-09 14:10:00,97.19,97.69,97.19,97.69,77344.0,84.5299,84.9647,84.5299,84.9647,77344.0
2020-03-09 14:15:00,97.8,98.27,97.79,98.0,54325.0,85.0604,85.4692,85.0517,85.2344,54325.0
2020-03-09 14:20:00,98.06,98.26,97.8,97.93,46190.0,85.2865,85.4605,85.0604,85.1735,46190.0
2020-03-09 14:25:00,97.87,97.87,97.48,97.48,32177.0,85.1213,85.1213,84.7821,84.7821,32177.0
2020-03-09 14:30:00,97.46,97.53,97.26,97.39,35540.0,84.7647,84.8256,84.5908,84.7038,35540.0
2020-03-09 14:35:00,97.36,97.72,97.13,97.59,86862.0,84.6777,84.9908,84.4777,84.8778,86862.0
2020-03-09 14:40:00,97.67,97.67,96.95,97.06,46877.0,84.9473,84.9473,84.3211,84.4168,46877.0
2020-03-09 14:45:00,97.07,97.6,97.01,97.24,107545.0,84.4255,84.8865,84.3733,84.5734,107545.0
2020-03-09 14:50:00,97.3,98.09,97.22,98.03,107595.0,84.6255,85.3126,84.556,85.2605,107595.0
2020-03-09 14:55:00,98.03,98.37,97.99,98.11,85295.0,85.2605,85.5562,85.2257,85.33,85295.0
2020-03-09 15:00:00,98.1,98.61,97.77,98.38,80178.0,85.3213,85.7649,85.0343,85.5649,80178.0
2020-03-09 15:05:00,98.36,98.49,98.08,98.18,34075.0,85.5475,85.6605,85.3039,85.3909,34075.0
2020-03-09 15:10:00,98.14,98.14,97.86,97.86,85027.0,85.3561,85.3561,85.1126,85.1126,85027.0
2020-03-09 15:15:00,97.85,98.35,97.76,98.07,50114.0,85.1039,85.5388,85.0256,85.2952,50114.0
2020-03-09 15:20:00,98.05,98.58,97.87,98.51,52920.0,85.2778,85.7388,85.1213,85.6779,52920.0
2020-03-09 15:25:00,98.5,98.96,98.48,98.63,66085.0,85.6692,86.0693,85.6518,85.7823,66085.0
2020-03-09 15:30:00,98.65,98.65,98.2,98.32,116042.0,85.7997,85.7997,85.4083,85.5127,116042.0
2020-03-09 15:35:00,98.38,99.07,98.38,98.99,71103.0,85.5649,86.165,85.5649,86.0954,71103.0
2020-03-09 15:40:00,98.98,99.11,98.78,98.95,70583.0,86.0867,86.1998,85.9128,86.0606,70583.0
2020-03-09 15:45:00,98.9,99.11,98.56,98.86,55754.0,86.0171,86.1998,85.7214,85.9823,55754.0
2020-03-09 15:50:00,98.84,98.88,98.36,98.82,99940.0,85.9649,85.9997,85.5475,85.9475,99940.0
2020-03-09 15:55:00,98.7,98.71,97.65,97.68,89966.0,85.8432,85.8519,84.9299,84.956,89966.0
2020-03-10 09:30:00,101.38,101.43,100.97,101.23,193114.0,88.1741,88.2176,87.8175,88.0436,193114.0
2020-03-10 09:35:00,101.34,101.35,100.71,100.85,37115.0,88.1393,88.148,87.5913,87.7131,37115.0
2020-03-10 09:40:00,100.81,100.81,100.12,100.15,23230.0,87.6783,87.6783,87.0782,87.1043,23230.0
2020-03-10 09:45:00,100.17,100.29,99.84,100.17,32310.0,87.1217,87.2261,86.8347,87.1217,32310.0
2020-03-10 09:50:00,100.13,100.33,99.97,100.33,22327.0,87.0869,87.2608,86.9477,87.2608,22327.0
2020-03-10 09:55:00,100.34,100.67,100.34,100.4,10472.0,87.2695,87.5566,87.2695,87.3217,10472.0
2020-03-10 10:00:00,100.41,100.65,100.21,100.61,32893.0,87.3304,87.5392,87.1565,87.5044,32893.0
2020-03-10 10:05:00,100.6,100.87,100.47,100.85,21372.0,87.4957,87.7305,87.3826,87.7131,21372.0
2020-03-10 10:10:00,100.85,101.06,100.81,100.92,29125.0,87.7131,87.8958,87.6783,87.774,29125.0
2020-03-10 10:15:00,100.92,100.95,100.57,100.66,12485.0,87.774,87.8001,87.4696,87.5479,12485.0
2020-03-10 10:20:00,100.69,100.88,100.42,100.49,39283.0,87.574,87.7392,87.3391,87.4,39283.0
2020-03-10 10:25:00,100.42,100.42,100.0,100.01,76148.0,87.3391,87.3391,86.9738,86.9825,76148.0
2020-03-10 10:30:00,99.99,100.02,99.62,99.72,19849.0,86.9651,86.9912,86.6433,86.7303,19849.0
2020-03-10 10:35:00,99.76,99.76,99.5,99.6,23727.0,86.7651,86.7651,86.539,86.6259,23727.0
2020-03-10 10:40:00,99.63,99.64,99.4,99.48,35168.0,86.652,86.6607,86.452,86.5216,35168.0
2020-03-10 10:45:00,99.43,99.51,99.08,99.09,72039.0,86.4781,86.5477,86.1737,86.1824,72039.0
2020-03-10 10:50:00,99.09,99.15,98.7,98.72,28511.0,86.1824,86.2346,85.8432,85.8606,28511.0
2020-03-10 10:55:00,98.83,99.02,98.63,98.64,161909.0,85.9562,86.1215,85.7823,85.791,161909.0
2020-03-10 11:00:00,98.65,98.91,98.52,98.75,249303.0,85.7997,86.0258,85.6866,85.8867,249303.0
2020-03-10 11:05:00,98.75,99.14,98.7,99.07,71399.0,85.8867,86.2259,85.8432,86.165,71399.0
2020-03-10 11:10:00,99.07,99.07,98.48,98.48,182178.0,86.165,86.165,85.6518,85.6518,182178.0
2020-03-10 11:15:00,98.5,98.62,98.17,98.25,31194.0,85.6692,85.7736,85.3822,85.4518,31194.0
2020-03-10 11:20:00,98.23,98.26,97.66,97.69,57674.0,85.4344,85.4605,84.9386,84.9647,57674.0
2020-03-10 11:25:00,97.68,97.76,97.26,97.26,22984.0,84.956,85.0256,84.5908,84.5908,22984.0
2020-03-10 11:30:00,97.27,97.39,97.04,97.16,75794.0,84.5994,84.7038,84.3994,84.5038,75794.0
2020-03-10 11:35:00,97.15,97.22,96.85,97.22,46082.0,84.4951,84.556,84.2342,84.556,46082.0
2020-03-10 11:40:00,97.26,97.74,97.0,97.74,23867.0,84.5908,85.0082,84.3646,85.0082,23867.0
2020-03-10 11:45:00,97.67,98.12,97.66,98.02,169749.0,84.9473,85.3387,84.9386,85.2518,169749.0
2020-03-10 11:50:00,98.04,98.08,97.25,97.32,11325.0,85.2691,85.3039,84.5821,84.6429,11325.0
2020-03-10 11:55:00,97.44,97.62,97.16,97.4,13529.0,84.7473,84.9039,84.5038,84.7125,13529.0
2020-03-10 12:00:00,97.55,98.35,97.55,97.97,34623.0,84.843,85.5388,84.843,85.2083,34623.0
2020-03-10 12:05:00,97.96,98.17,97.87,98.12,17666.0,85.1996,85.3822,85.1213,85.3387,17666.0
2020-03-10 12:10:00,98.16,98.94,98.16,98.83,56775.0,85.3735,86.0519,85.3735,85.9562,56775.0
2020-03-10 12:15:00,98.86,99.08,98.65,98.85,20075.0,85.9823,86.1737,85.7997,85.9736,20075.0
2020-03-10 12:20:00,98.8,98.82,98.49,98.61,33118.0,85.9301,85.9475,85.6605,85.7649,33118.0
2020-03-10 12:25:00,98.54,98.62,98.09,98.09,45911.0,85.704,85.7736,85.3126,85.3126,45911.0
2020-03-10 12:30:00,98.06,98.07,97.36,97.57,61086.0,85.2865,85.2952,84.6777,84.8604,61086.0
2020-03-10 12:35:00,97.51,97.93,97.36,97.93,23385.0,84.8082,85.1735,84.6777,85.1735,23385.0
2020-03-10 12:40:00,97.91,98.19,97.62,98.16,35215.0,85.1561,85.3996,84.9039,85.3735,35215.0
2020-03-10 12:45:00,98.26,98.34,98.13,98.15,52325.0,85.4605,85.5301,85.3474,85.3648,52325.0
2020-03-10 12:50:00,98.12,98.62,98.04,98.62,31017.0,85.3387,85.7736,85.2691,85.7736,31017.0
2020-03-10 12:55:00,98.54,98.65,98.4,98.4,23973.0,85.704,85.7997,85.5823,85.5823,23973.0
2020-03-10 13:00:00,98.41,98.42,97.95,98.08,85023.0,85.591,85.5996,85.1909,85.3039,85023.0
2020-03-10 13:05:00,98.13,98.77,97.96,98.76,35707.0,85.3474,85.9041,85.1996,85.8954,35707.0
2020-03-10 13:10:00,98.82,98.88,98.53,98.87,38387.0,85.9475,85.9997,85.6953,85.991,38387.0
2020-03-10 13:15:00,98.87,99.11,98.6,98.97,60670.0,85.991,86.1998,85.7562,86.078,60670.0
2020-03-10 13:20:00,99.08,99.24,98.92,98.99,43968.0,86.1737,86.3128,86.0345,86.0954,43968.0
2020-03-10 13:25:00,98.92,98.92,98.56,98.7,15820.0,86.0345,86.0345,85.7214,85.8432,15820.0
2020-03-10 13:30:00,98.84,99.01,98.45,99.0,24530.0,85.9649,86.1128,85.6257,86.1041,24530.0
2020-03-10 13:35:00,98.99,98.99,98.39,98.52,48439.0,86.0954,86.0954,85.5736,85.6866,48439.0
2020-03-10 13:40:00,98.61,98.75,98.22,98.49,47348.0,85.7649,85.8867,85.4257,85.6605,47348.0
2020-03-10 13:45:00,98.47,98.47,98.03,98.04,52318.0,85.6431,85.6431,85.2605,85.2691,52318.0
2020-03-10 13:50:00,98.09,98.17,97.83,97.88,42235.0,85.3126,85.3822,85.0865,85.13,42235.0
2020-03-10 13:55:00,97.85,98.14,97.76,97.96,167412.0,85.1039,85.3561,85.0256,85.1996,167412.0
2020-03-10 14:00:00,98.02,98.02,97.73,97.9,65870.0,85.2518,85.2518,84.9995,85.1474,65870.0
2020-03-10 14:05:00,97.85,98.34,97.75,98.31,64715.0,85.1039,85.5301,85.0169,85.504,64715.0
2020-03-10 14:10:00,98.24,98.66,98.14,98.65,81084.0,85.4431,85.8084,85.3561,85.7997,81084.0
2020-03-10 14:15:00,98.67,98.79,98.56,98.67,45125.0,85.8171,85.9215,85.7214,85.8171,45125.0
2020-03-10 14:20:00,98.66,98.88,98.31,98.32,29379.0,85.8084,85.9997,85.504,85.5127,29379.0
2020-03-10 14:25:00,98.32,98.87,98.23,98.76,67349.0,85.5127,85.991,85.4344,85.8954,67349.0
2020-03-10 14:30:00,98.79,99.19,98.67,99.19,27295.0,85.9215,86.2693,85.8171,86.2693,27295.0
2020-03-10 14:35:00,99.18,99.4,99.17,99.22,71654.0,86.2606,86.452,86.252,86.2954,71654.0
2020-03-10 14:40:00,99.18,99.94,99.18,99.89,57053.0,86.2606,86.9217,86.2606,86.8782,57053.0
2020-03-10 14:45:00,99.92,100.52,99.82,100.51,122215.0,86.9043,87.4261,86.8173,87.4174,122215.0
2020-03-10 14:50:00,100.49,100.49,99.88,100.1,66623.0,87.4,87.4,86.8695,87.0608,66623.0
2020-03-10 14:55:00,100.2,100.32,99.68,99.93,52813.0,87.1478,87.2522,86.6955,86.913,52813.0
2020-03-10 15:00:00,100.16,100.48,99.81,100.43,59095.0,87.113,87.3913,86.8086,87.3478,59095.0
2020-03-10 15:05:00,100.45,100.64,100.29,100.31,36698.0,87.3652,87.5305,87.2261,87.2435,36698.0
2020-03-10 15:10:00,100.3,100.68,100.3,100.54,105538.0,87.2348,87.5653,87.2348,87.4435,105538.0
2020-03-10 15:15:00,100.55,101.28,100.33,101.26,55448.0,87.4522,88.0871,87.2608,88.0697,55448.0
2020-03-10 15:20:00,101.13,101.46,101.02,101.2,60759.0,87.9566,88.2437,87.861,88.0175,60759.0
2020-03-10 15:25:00,101.18,101.19,100.59,100.65,104242.0,88.0001,88.0088,87.487,87.5392,104242.0
2020-03-10 15:30:00,100.66,100.91,100.23,100.51,54042.0,87.5479,87.7653,87.1739,87.4174,54042.0
2020-03-10 15:35:00,100.45,101.16,100.37,101.06,64179.0,87.3652,87.9827,87.2956,87.8958,64179.0
2020-03-10 15:40:00,101.09,101.26,100.89,100.89,37149.0,87.9218,88.0697,87.7479,87.7479,37149.0
2020-03-10 15:45:00,100.88,101.43,100.87,101.36,86309.0,87.7392,88.2176,87.7305,88.1567,86309.0
2020-03-10 15:50:00,101.34,101.84,101.34,101.82,270736.0,88.1393,88.5742,88.1393,88.5568,270736.0
2020-03-10 15:55:00,101.81,102.02,101.59,101.95,145302.0,88.5481,88.7307,88.3567,88.6698,145302.0
2020-03-11 09:30:00,99.18,99.5,98.83,99.36,118497.0,86.2606,86.539,85.9562,86.4172,118497.0
2020-03-11 09:35:00,99.28,99.64,99.0,99.0,40641.0,86.3476,86.6607,86.1041,86.1041,40641.0
2020-03-11 09:40:00,99.07,99.48,98.65,98.99,23542.0,86.165,86.5216,85.7997,86.0954,23542.0
2020-03-11 09:45:00,98.99,99.17,98.77,98.86,24263.0,86.0954,86.252,85.9041,85.9823,24263.0
2020-03-11 09:50:00,98.79,99.02,98.65,98.8,13923.0,85.9215,86.1215,85.7997,85.9301,13923.0
2020-03-11 09:55:00,98.97,99.11,98.66,98.97,5528.0,86.078,86.1998,85.8084,86.078,5528.0
2020-03-11 10:00:00,99.01,99.13,98.66,98.84,26199.0,86.1128,86.2172,85.8084,85.9649,26199.0
2020-03-11 10:05:00,98.8,99.11,98.71,99.06,20671.0,85.9301,86.1998,85.8519,86.1563,20671.0
2020-03-11 10:10:00,99.14,99.24,98.98,99.07,11068.0,86.2259,86.3128,86.0867,86.165,11068.0
2020-03-11 10:15:00,98.97,99.15,98.86,98.96,22170.0,86.078,86.2346,85.9823,86.0693,22170.0
2020-03-11 10:20:00,98.86,98.87,98.59,98.7,9217.0,85.9823,85.991,85.7475,85.8432,9217.0
2020-03-11 10:25:00,98.69,98.91,98.35,98.44,13917.0,85.8345,86.0258,85.5388,85.617,13917.0
2020-03-11 10:30:00,98.41,98.71,98.3,98.71,12598.0,85.591,85.8519,85.4953,85.8519,12598.0
2020-03-11 10:35:00,98.7,98.7,98.32,98.54,16692.0,85.8432,85.8432,85.5127,85.704,16692.0
2020-03-11 10:40:00,98.52,98.62,98.29,98.3,13444.0,85.6866,85.7736,85.4866,85.4953,13444.0
2020-03-11 10:45:00,98.3,98.74,98.12,98.17,11960.0,85.4953,85.878,85.3387,85.3822,11960.0
2020-03-11 10:50:00,98.21,98.36,98.11,98.12,9906.0,85.417,85.5475,85.33,85.3387,9906.0
2020-03-11 10:55:00,98.14,98.53,97.94,98.4,11371.0,85.3561,85.6953,85.1822,85.5823,11371.0
2020-03-11 11:00:00,98.38,98.69,98.25,98.26,30202.0,85.5649,85.8345,85.4518,85.4605,30202.0
2020-03-11 11:05:00,98.27,98.34,97.96,98.29,17622.0,85.4692,85.5301,85.1996,85.4866,17622.0
2020-03-11 11:10:00,98.29,98.41,98.15,98.23,34595.0,85.4866,85.591,85.3648,85.4344,34595.0
2020-03-11 11:15:00,98.22,98.27,97.72,97.73,29389.0,85.4257,85.4692,84.9908,84.9995,29389.0
2020-03-11 11:20:00,97.77,97.83,97.45,97.46,42831.0,85.0343,85.0865,84.756,84.7647,42831.0
2020-03-11 11:25:00,97.46,97.66,97.42,97.61,10329.0,84.7647,84.9386,84.7299,84.8952,10329.0
2020-03-11 11:30:00,97.58,97.86,97.4,97.84,27115.0,84.8691,85.1126,84.7125,85.0952,27115.0
2020-03-11 11:35:00,97.85,98.16,97.64,98.16,21699.0,85.1039,85.3735,84.9213,85.3735,21699.0
2020-03-11 11:40:00,98.19,98.2,97.79,97.83,37562.0,85.3996,85.4083,85.0517,85.0865,37562.0
2020-03-11 11:45:00,97.87,97.98,97.6,97.97,18013.0,85.1213,85.217,84.8865,85.2083,18013.0
2020-03-11 11:50:00,98.02,98.18,97.82,97.94,10329.0,85.2518,85.3909,85.0778,85.1822,10329.0
2020-03-11 11:55:00,97.79,98.18,97.7,98.18,32543.0,85.0517,85.3909,84.9734,85.3909,32543.0
2020-03-11 12:00:00,98.07,98.35,97.85,98.34,34847.0,85.2952,85.5388,85.1039,85.5301,34847.0
2020-03-11 12:05:00,98.36,98.6,98.19,98.54,126630.0,85.5475,85.7562,85.3996,85.704,126630.0
2020-03-11 12:10:00,98.54,98.86,98.5,98.8,12158.0,85.704,85.9823,85.6692,85.9301,12158.0
2020-03-11 12:15:00,98.79,99.15,98.72,99.0,27972.0,85.9215,86.2346,85.8606,86.1041,27972.0
2020-03-11 12:20:00,99.02,99.17,98.66,98.78,28858.0,86.1215,86.252,85.8084,85.9128,28858.0
2020-03-11 12:25:00,98.65,98.65,98.23,98.24,101014.0,85.7997,85.7997,85.4344,85.4431,101014.0
2020-03-11 12:30:00,98.21,98.31,97.95,98.04,18465.0,85.417,85.504,85.1909,85.2691,18465.0
2020-03-11 12:35:00,98.05,98.09,97.71,97.71,20153.0,85.2778,85.3126,84.9821,84.9821,20153.0
2020-03-11 12:40:00,97.76,97.88,97.39,97.57,62789.0,85.0256,85.13,84.7038,84.8604,62789.0
2020-03-11 12:45:00,97.57,97.69,97.38,97.5,40854.0,84.8604,84.9647,84.6951,84.7995,40854.0
2020-03-11 12:50:00,97.54,97.88,97.45,97.59,32563.0,84.8343,85.13,84.756,84.8778,32563.0
2020-03-11 12:55:00,97.52,97.78,97.36,97.76,22666.0,84.8169,85.043,84.6777,85.0256,22666.0
2020-03-11 13:00:00,97.54,97.54,97.21,97.24,18864.0,84.8343,84.8343,84.5473,84.5734,18864.0
2020-03-11 13:05:00,97.26,97.41,97.14,97.18,49475.0,84.5908,84.7212,84.4864,84.5212,49475.0
2020-03-11 13:10:00,97.19,97.4,97.15,97.23,18562.0,84.5299,84.7125,84.4951,84.5647,18562.0
2020-03-11 13:15:00,97.24,97.49,97.24,97.45,20619.0,84.5734,84.7908,84.5734,84.756,20619.0
2020-03-11 13:20:00,97.48,97.65,97.36,97.38,56338.0,84.7821,84.9299,84.6777,84.6951,56338.0
2020-03-11 13:25:00,97.36,97.85,97.34,97.69,55060.0,84.6777,85.1039,84.6603,84.9647,55060.0
2020-03-11 13:30:00,97.67,97.87,97.54,97.57,20499.0,84.9473,85.1213,84.8343,84.8604,20499.0
2020-03-11 13:35:00,97.59,97.59,97.4,97.4,60966.0,84.8778,84.8778,84.7125,84.7125,60966.0
2020-03-11 13:40:00,97.42,97.42,97.16,97.2,21085.0,84.7299,84.7299,84.5038,84.5386,21085.0
2020-03-11 13:45:00,97.12,97.56,97.08,97.44,59693.0,84.469,84.8517,84.4342,84.7473,59693.0
2020-03-11 13:50:00,97.45,97.47,97.16,97.27,22251.0,84.756,84.7734,84.5038,84.5994,22251.0
2020-03-11 13:55:00,97.28,97.63,97.27,97.41,83732.0,84.6081,84.9126,84.5994,84.7212,83732.0
2020-03-11 14:00:00,97.48,97.55,97.03,97.08,36667.0,84.7821,84.843,84.3907,84.4342,36667.0
2020-03-11 14:05:00,97.08,97.38,96.85,96.92,430052.0,84.4342,84.6951,84.2342,84.295,430052.0
2020-03-11 14:10:00,96.95,96.99,96.78,96.8,53368.0,84.3211,84.3559,84.1733,84.1907,53368.0
2020-03-11 14:15:00,96.85,97.08,96.77,96.77,26731.0,84.2342,84.4342,84.1646,84.1646,26731.0
2020-03-11 14:20:00,96.8,96.91,96.6,96.73,75632.0,84.1907,84.2863,84.0167,84.1298,75632.0
2020-03-11 14:25:00,96.72,96.9,96.68,96.7,39063.0,84.1211,84.2776,84.0863,84.1037,39063.0
2020-03-11 14:30:00,96.8,97.17,96.67,96.78,34476.0,84.1907,84.5125,84.0776,84.1733,34476.0
2020-03-11 14:35:00,96.85,97.11,96.7,97.03,80783.0,84.2342,84.4603,84.1037,84.3907,80783.0
2020-03-11 14:40:00,97.03,97.39,96.81,96.81,34705.0,84.3907,84.7038,84.1994,84.1994,34705.0
2020-03-11 14:45:00,96.85,97.15,96.72,96.75,52138.0,84.2342,84.4951,84.1211,84.1472,52138.0
2020-03-11 14:50:00,96.74,96.93,96.45,96.66,48275.0,84.1385,84.3037,83.8863,84.0689,48275.0
2020-03-11 14:55:00,96.67,96.86,96.52,96.55,38048.0,84.0776,84.2429,83.9471,83.9732,38048.0
2020-03-11 15:00:00,96.56,96.68,96.13,96.14,48599.0,83.9819,84.0863,83.6079,83.6166,48599.0
2020-03-11 15:05:00,96.17,96.21,95.75,95.82,93637.0,83.6427,83.6775,83.2774,83.3383,93637.0
2020-03-11 15:10:00,95.86,96.13,95.63,95.69,43078.0,83.3731,83.6079,83.1731,83.2253,43078.0
2020-03-11 15:15:00,95.65,96.14,95.64,96.0,67539.0,83.1905,83.6166,83.1818,83.4949,67539.0
2020-03-11 15:20:00,96.02,96.08,95.64,95.67,49267.0,83.5123,83.5645,83.1818,83.2079,49267.0
2020-03-11 15:25:00,95.67,96.37,95.65,96.3,39419.0,83.2079,83.8167,83.1905,83.7558,39419.0
2020-03-11 15:30:00,96.28,97.15,96.16,96.98,44741.0,83.7384,84.4951,83.634,84.3472,44741.0
2020-03-11 15:35:00,96.84,97.32,96.77,97.14,75507.0,84.2255,84.6429,84.1646,84.4864,75507.0
2020-03-11 15:40:00,97.17,97.44,96.82,96.94,99673.0,84.5125,84.7473,84.2081,84.3124,99673.0
2020-03-11 15:45:00,97.02,97.34,96.7,97.08,64875.0,84.382,84.6603,84.1037,84.4342,64875.0
2020-03-11 15:50:00,97.01,97.33,96.35,96.95,51547.0,84.3733,84.6516,83.7993,84.3211,51547.0
2020-03-11 15:55:00,96.85,97.14,96.76,96.81,79642.0,84.2342,84.4864,84.1559,84.1994,79642.0
2020-03-12 09:30:00,90.0,90.97,89.05,89.91,313548.0,78.2765,79.1201,77.4502,78.1982,313548.0
2020-03-12 09:35:00,89.91,90.0,89.75,89.94,16025.0,78.1982,78.2765,78.059,78.2243,16025.0
2020-03-12 09:40:00,89.94,89.94,89.94,89.94,0.0,78.2243,78.2243,78.2243,78.2243,0.0
2020-03-12 09:45:00,89.94,89.94,89.94,89.94,0.0,78.2243,78.2243,78.2243,78.2243,0.0
2020-03-12 09:50:00,87.0,89.93,87.0,88.31,206734.0,75.6672,78.2156,75.6672,76.8066,206734.0
2020-03-12 09:55:00,88.21,91.54,88.21,91.52,105337.0,76.7196,79.6158,76.7196,79.5985,105337.0
2020-03-12 10:00:00,91.19,91.33,89.18,89.22,116683.0,79.3114,79.4332,77.5633,77.5981,116683.0
2020-03-12 10:05:00,89.24,89.58,88.53,88.67,47821.0,77.6155,77.9112,76.9979,77.1197,47821.0
2020-03-12 10:10:00,88.6,89.84,88.57,89.1,89079.0,77.0588,78.1373,77.0327,77.4937,89079.0
2020-03-12 10:15:00,89.23,90.01,89.1,89.38,77451.0,77.6068,78.2851,77.4937,77.7372,77451.0
2020-03-12 10:20:00,89.29,89.6,89.0,89.41,74654.0,77.6589,77.9286,77.4067,77.7633,74654.0
2020-03-12 10:25:00,89.36,90.01,89.23,89.56,63916.0,77.7198,78.2851,77.6068,77.8938,63916.0
2020-03-12 10:30:00,89.56,90.4,89.5,90.32,118377.0,77.8938,78.6243,77.8416,78.5548,118377.0
2020-03-12 10:35:00,90.23,90.54,90.0,90.0,42505.0,78.4765,78.7461,78.2765,78.2765,42505.0
2020-03-12 10:40:00,90.0,90.4,89.64,89.86,68098.0,78.2765,78.6243,77.9633,78.1547,68098.0
2020-03-12 10:45:00,89.99,90.36,89.95,90.17,35775.0,78.2678,78.5896,78.233,78.4243,35775.0
2020-03-12 10:50:00,90.12,90.62,89.93,90.59,39798.0,78.3808,78.8157,78.2156,78.7896,39798.0
2020-03-12 10:55:00,90.55,90.57,90.23,90.23,77177.0,78.7548,78.7722,78.4765,78.4765,77177.0
2020-03-12 11:00:00,90.18,90.18,89.4,89.67,40607.0,78.433,78.433,77.7546,77.9894,40607.0
2020-03-12 11:05:00,89.62,89.64,89.21,89.22,48154.0,77.946,77.9633,77.5894,77.5981,48154.0
2020-03-12 11:10:00,89.18,89.21,88.88,88.91,46128.0,77.5633,77.5894,77.3023,77.3284,46128.0
2020-03-12 11:15:00,88.88,89.26,88.63,88.85,155896.0,77.3023,77.6328,77.0849,77.2763,155896.0
2020-03-12 11:20:00,88.83,89.03,88.63,88.96,37381.0,77.2589,77.4328,77.0849,77.3719,37381.0
2020-03-12 11:25:00,88.96,89.23,88.85,89.05,28242.0,77.3719,77.6068,77.2763,77.4502,28242.0
2020-03-12 11:30:00,89.03,89.43,88.78,88.88,54223.0,77.4328,77.7807,77.2154,77.3023,54223.0
2020-03-12 11:35:00,88.97,89.11,88.58,88.67,73683.0,77.3806,77.5024,77.0414,77.1197,73683.0
2020-03-12 11:40:00,88.71,88.8,88.49,88.72,249170.0,77.1545,77.2328,76.9631,77.1632,249170.0
2020-03-12 11:45:00,88.75,88.75,88.44,88.44,61126.0,77.1893,77.1893,76.9197,76.9197,61126.0
2020-03-12 11:50:00,88.34,88.37,88.0,88.29,62517.0,76.8327,76.8588,76.537,76.7892,62517.0
2020-03-12 11:55:00,88.4,88.74,88.39,88.61,79244.0,76.8849,77.1806,76.8762,77.0675,79244.0
2020-03-12 12:00:00,88.65,88.65,88.32,88.38,28214.0,77.1023,77.1023,76.8153,76.8675,28214.0
2020-03-12 12:05:00,88.32,88.36,88.07,88.15,17739.0,76.8153,76.8501,76.5979,76.6674,17739.0
2020-03-12 12:10:00,88.1,88.14,87.79,88.0,33727.0,76.6239,76.6587,76.3543,76.537,33727.0
2020-03-12 12:15:00,87.98,88.36,87.86,88.0,92729.0,76.5196,76.8501,76.4152,76.537,92729.0
2020-03-12 12:20:00,88.05,88.89,87.96,88.75,95378.0,76.5805,77.311,76.5022,77.1893,95378.0
2020-03-12 12:25:00,88.79,88.96,88.6,88.72,66203.0,77.2241,77.3719,77.0588,77.1632,66203.0
2020-03-12 12:30:00,88.64,88.65,88.0,88.0,51766.0,77.0936,77.1023,76.537,76.537,51766.0
2020-03-12 12:35:00,88.0,88.29,87.88,88.07,82765.0,76.537,76.7892,76.4326,76.5979,82765.0
2020-03-12 12:40:00,88.03,88.04,87.62,87.75,28481.0,76.5631,76.5718,76.2065,76.3195,28481.0
2020-03-12 12:45:00,87.74,88.06,87.67,87.71,84844.0,76.3108,76.5892,76.25,76.2848,84844.0
2020-03-12 12:50:00,87.7,90.06,87.7,89.46,112787.0,76.2761,78.3286,76.2761,77.8068,112787.0
2020-03-12 12:55:00,89.47,91.83,89.37,91.31,52050.0,77.8155,79.8681,77.7285,79.4158,52050.0
2020-03-12 13:00:00,91.18,92.7,90.54,92.47,97059.0,79.3027,80.6247,78.7461,80.4247,97059.0
2020-03-12 13:05:00,92.59,93.28,91.75,92.48,122037.0,80.5291,81.1292,79.7985,80.4334,122037.0
2020-03-12 13:10:00,92.43,92.75,90.31,90.92,59630.0,80.3899,80.6682,78.5461,79.0766,59630.0
2020-03-12 13:15:00,90.92,91.08,90.31,90.69,53665.0,79.0766,79.2158,78.5461,78.8766,53665.0
2020-03-12 13:20:00,90.53,90.98,90.27,90.45,76959.0,78.7374,79.1288,78.5113,78.6678,76959.0
2020-03-12 13:25:00,90.43,90.61,89.91,90.32,43691.0,78.6504,78.807,78.1982,78.5548,43691.0
2020-03-12 13:30:00,90.39,90.71,89.89,89.93,84542.0,78.6156,78.894,78.1808,78.2156,84542.0
2020-03-12 13:35:00,89.86,90.0,88.77,88.88,79366.0,78.1547,78.2765,77.2067,77.3023,79366.0
2020-03-12 13:40:00,88.72,89.06,88.49,88.88,47224.0,77.1632,77.4589,76.9631,77.3023,47224.0
2020-03-12 13:45:00,88.83,89.67,88.77,89.61,80194.0,77.2589,77.9894,77.2067,77.9373,80194.0
2020-03-12 13:50:00,89.36,90.0,89.12,89.34,35468.0,77.7198,78.2765,77.5111,77.7024,35468.0
2020-03-12 13:55:00,89.3,89.92,89.24,89.88,108368.0,77.6676,78.2069,77.6155,78.1721,108368.0
2020-03-12 14:00:00,89.99,90.17,89.1,89.6,229866.0,78.2678,78.4243,77.4937,77.9286,229866.0
2020-03-12 14:05:00,89.61,89.86,89.25,89.39,88943.0,77.9373,78.1547,77.6241,77.7459,88943.0
2020-03-12 14:10:00,89.5,89.5,88.74,88.97,92907.0,77.8416,77.8416,77.1806,77.3806,92907.0
2020-03-12 14:15:00,88.9,89.04,88.65,88.68,72154.0,77.3197,77.4415,77.1023,77.1284,72154.0
2020-03-12 14:20:00,88.73,88.85,88.31,88.4,134858.0,77.1719,77.2763,76.8066,76.8849,134858.0
2020-03-12 14:25:00,88.42,88.91,88.31,88.79,68723.0,76.9023,77.3284,76.8066,77.2241,68723.0
2020-03-12 14:30:00,88.61,88.72,88.35,88.38,104028.0,77.0675,77.1632,76.8414,76.8675,104028.0
2020-03-12 14:35:00,88.43,88.48,88.02,88.08,89932.0,76.911,76.9544,76.5544,76.6066,89932.0
2020-03-12 14:40:00,88.09,88.48,88.09,88.28,63278.0,76.6153,76.9544,76.6153,76.7805,63278.0
2020-03-12 14:45:00,88.37,89.21,88.11,89.21,96509.0,76.8588,77.5894,76.6326,77.5894,96509.0
2020-03-12 14:50:00,89.13,89.44,88.53,88.58,41563.0,77.5198,77.7894,76.9979,77.0414,41563.0
2020-03-12 14:55:00,88.57,88.82,88.16,88.22,112663.0,77.0327,77.2502,76.6761,76.7283,112663.0
2020-03-12 15:00:00,88.24,88.45,88.14,88.21,188716.0,76.7457,76.9284,76.6587,76.7196,188716.0
2020-03-12 15:05:00,88.25,88.84,87.95,88.59,69798.0,76.7544,77.2676,76.4935,77.0501,69798.0
2020-03-12 15:10:00,88.59,89.28,88.53,88.6,54790.0,77.0501,77.6502,76.9979,77.0588,54790.0
2020-03-12 15:15:00,88.66,88.67,88.09,88.21,105513.0,77.111,77.1197,76.6153,76.7196,105513.0
2020-03-12 15:20:00,88.24,88.37,87.88,88.11,49705.0,76.7457,76.8588,76.4326,76.6326,49705.0
2020-03-12 15:25:00,88.04,88.22,87.86,87.92,64704.0,76.5718,76.7283,76.4152,76.4674,64704.0
2020-03-12 15:30:00,87.84,88.3,87.77,87.87,239137.0,76.3978,76.7979,76.3369,76.4239,239137.0
2020-03-12 15:35:00,87.76,88.05,87.72,87.98,105171.0,76.3282,76.5805,76.2934,76.5196,105171.0
2020-03-12 15:40:00,87.94,88.65,87.88,87.96,120666.0,76.4848,77.1023,76.4326,76.5022,120666.0
2020-03-12 15:45:00,88.02,88.47,87.84,88.39,88167.0,76.5544,76.9458,76.3978,76.8762,88167.0
2020-03-12 15:50:00,88.58,89.17,88.41,88.41,145716.0,77.0414,77.5546,76.8936,76.8936,145716.0
2020-03-12 15:55:00,88.41,88.45,87.0,87.01,93001.0,76.8936,76.9284,75.6672,75.6759,93001.0
2020-03-13 09:30:00,92.11,92.84,91.82,91.83,157866.0,80.1116,80.7465,79.8594,79.8681,157866.0
2020-03-13 09:35:00,92.04,92.04,91.15,91.15,67630.0,80.0507,80.0507,79.2767,79.2767,67630.0
2020-03-13 09:40:00,91.1,91.15,90.26,90.8,30238.0,79.2332,79.2767,78.5026,78.9722,30238.0
2020-03-13 09:45:00,90.81,91.38,90.51,90.86,31333.0,78.9809,79.4767,78.72,79.0244,31333.0
2020-03-13 09:50:00,90.8,90.82,89.73,89.74,33623.0,78.9722,78.9896,78.0416,78.0503,33623.0
2020-03-13 09:55:00,89.78,90.11,89.5,89.79,52781.0,78.0851,78.3721,77.8416,78.0938,52781.0
2020-03-13 10:00:00,89.73,90.51,89.52,90.44,23804.0,78.0416,78.72,77.859,78.6591,23804.0
2020-03-13 10:05:00,90.34,90.42,90.04,90.29,71862.0,78.5722,78.6417,78.3112,78.5287,71862.0
2020-03-13 10:10:00,90.17,90.46,90.0,90.27,63564.0,78.4243,78.6765,78.2765,78.5113,63564.0
2020-03-13 10:15:00,90.09,91.49,90.08,91.38,16635.0,78.3547,79.5724,78.346,79.4767,16635.0
2020-03-13 10:20:00,91.36,91.77,91.23,91.54,34877.0,79.4593,79.8159,79.3462,79.6158,34877.0
2020-03-13 10:25:00,91.51,91.77,90.91,91.03,43030.0,79.5898,79.8159,79.0679,79.1723,43030.0
2020-03-13 10:30:00,91.12,91.13,90.62,90.69,51862.0,79.2506,79.2593,78.8157,78.8766,51862.0
2020-03-13 10:35:00,90.71,90.77,90.27,90.51,60599.0,78.894,78.9461,78.5113,78.72,60599.0
2020-03-13 10:40:00,90.48,90.52,90.03,90.29,35680.0,78.6939,78.7287,78.3025,78.5287,35680.0
2020-03-13 10:45:00,90.24,90.3,90.06,90.07,33403.0,78.4852,78.5374,78.3286,78.3373,33403.0
2020-03-13 10:50:00,90.22,90.24,89.9,90.01,24077.0,78.4678,78.4852,78.1895,78.2851,24077.0
2020-03-13 10:55:00,89.98,90.03,89.18,89.31,43567.0,78.2591,78.3025,77.5633,77.6763,43567.0
2020-03-13 11:00:00,89.32,89.97,89.3,89.85,23843.0,77.685,78.2504,77.6676,78.146,23843.0
2020-03-13 11:05:00,89.79,89.87,89.62,89.85,54792.0,78.0938,78.1634,77.946,78.146,54792.0
2020-03-13 11:10:00,89.8,90.1,89.5,90.04,64666.0,78.1025,78.3634,77.8416,78.3112,64666.0
2020-03-13 11:15:00,89.97,90.04,89.42,89.61,20139.0,78.2504,78.3112,77.772,77.9373,20139.0
2020-03-13 11:20:00,89.59,89.87,89.35,89.35,50342.0,77.9199,78.1634,77.7111,77.7111,50342.0
2020-03-13 11:25:00,89.45,89.5,88.65,88.65,39020.0,77.7981,77.8416,77.1023,77.1023,39020.0
2020-03-13 11:30:00,88.67,88.85,88.02,88.07,108095.0,77.1197,77.2763,76.5544,76.5979,108095.0
2020-03-13 11:35:00,88.03,88.64,88.03,88.23,36887.0,76.5631,77.0936,76.5631,76.737,36887.0
2020-03-13 11:40:00,88.22,88.27,87.82,87.87,25071.0,76.7283,76.7718,76.3804,76.4239,25071.0
2020-03-13 11:45:00,87.92,88.03,87.6,87.61,73493.0,76.4674,76.5631,76.1891,76.1978,73493.0
2020-03-13 11:50:00,87.6,88.19,87.59,88.18,26387.0,76.1891,76.7022,76.1804,76.6935,26387.0
2020-03-13 11:55:00,88.31,88.97,88.24,88.62,34512.0,76.8066,77.3806,76.7457,77.0762,34512.0
2020-03-13 12:00:00,88.69,88.78,87.93,88.12,47530.0,77.1371,77.2154,76.4761,76.6413,47530.0
2020-03-13 12:05:00,88.14,88.59,87.96,88.43,39071.0,76.6587,77.0501,76.5022,76.911,39071.0
2020-03-13 12:10:00,88.39,88.88,88.15,88.37,31465.0,76.8762,77.3023,76.6674,76.8588,31465.0
2020-03-13 12:15:00,88.57,88.89,88.52,88.6,127465.0,77.0327,77.311,76.9892,77.0588,127465.0
2020-03-13 12:20:00,88.65,88.85,88.53,88.59,55275.0,77.1023,77.2763,76.9979,77.0501,55275.0
2020-03-13 12:25:00,88.55,88.71,88.42,88.54,50857.0,77.0153,77.1545,76.9023,77.0066,50857.0
2020-03-13 12:30:00,88.5,89.57,88.5,89.39,86121.0,76.9718,77.9025,76.9718,77.7459,86121.0
2020-03-13 12:35:00,89.3,89.36,88.97,89.34,37383.0,77.6676,77.7198,77.3806,77.7024,37383.0
2020-03-13 12:40:00,89.28,89.9,89.28,89.9,61669.0,77.6502,78.1895,77.6502,78.1895,61669.0
2020-03-13 12:45:00,89.94,90.14,89.78,89.92,40954.0,78.2243,78.3982,78.0851,78.2069,40954.0
2020-03-13 12:50:00,90.01,90.3,89.97,89.98,33500.0,78.2851,78.5374,78.2504,78.2591,33500.0
2020-03-13 12:55:00,89.97,90.13,89.56,89.57,29462.0,78.2504,78.3895,77.8938,77.9025,29462.0
2020-03-13 13:00:00,89.58,89.79,89.36,89.37,31266.0,77.9112,78.0938,77.7198,77.7285,31266.0
2020-03-13 13:05:00,89.38,89.46,89.13,89.31,30741.0,77.7372,77.8068,77.5198,77.6763,30741.0
2020-03-13 13:10:00,89.31,89.89,89.2,89.88,176103.0,77.6763,78.1808,77.5807,78.1721,176103.0
2020-03-13 13:15:00,90.0,90.21,89.85,90.2,32187.0,78.2765,78.4591,78.146,78.4504,32187.0
2020-03-13 13:20:00,90.28,90.71,90.23,90.65,50729.0,78.52,78.894,78.4765,78.8418,50729.0
2020-03-13 13:25:00,90.6,90.94,90.59,90.88,29684.0,78.7983,79.094,78.7896,79.0418,29684.0
2020-03-13 13:30:00,90.94,91.19,90.81,90.81,37571.0,79.094,79.3114,78.9809,78.9809,37571.0
2020-03-13 13:35:00,90.78,90.79,90.36,90.68,49025.0,78.9548,78.9635,78.5896,78.8679,49025.0
2020-03-13 13:40:00,90.72,91.1,90.66,90.85,111444.0,78.9027,79.2332,78.8505,79.0157,111444.0
2020-03-13 13:45:00,90.87,91.27,90.87,91.27,38193.0,79.0331,79.381,79.0331,79.381,38193.0
2020-03-13 13:50:00,91.23,91.48,91.23,91.37,79134.0,79.3462,79.5637,79.3462,79.468,79134.0
2020-03-13 13:55:00,91.35,91.36,91.0,91.24,47355.0,79.4506,79.4593,79.1462,79.3549,47355.0
2020-03-13 14:00:00,91.22,91.32,90.58,90.68,81693.0,79.3375,79.4245,78.7809,78.8679,81693.0
2020-03-13 14:05:00,90.68,90.93,89.85,90.29,120566.0,78.8679,79.0853,78.146,78.5287,120566.0
2020-03-13 14:10:00,90.26,90.57,90.18,90.5,245413.0,78.5026,78.7722,78.433,78.7113,245413.0
2020-03-13 14:15:00,90.5,90.76,90.3,90.3,71019.0,78.7113,78.9375,78.5374,78.5374,71019.0
2020-03-13 14:20:00,90.34,90.54,90.14,90.49,90078.0,78.5722,78.7461,78.3982,78.7026,90078.0
2020-03-13 14:25:00,90.48,90.52,89.95,90.01,72504.0,78.6939,78.7287,78.233,78.2851,72504.0
2020-03-13 14:30:00,90.01,90.07,89.57,89.96,51636.0,78.2851,78.3373,77.9025,78.2417,51636.0
2020-03-13 14:35:00,89.93,90.0,89.33,89.46,89974.0,78.2156,78.2765,77.6937,77.8068,89974.0
2020-03-13 14:40:00,89.49,90.58,89.3,90.45,48734.0,77.8329,78.7809,77.6676,78.6678,48734.0
2020-03-13 14:45:00,90.43,90.57,90.08,90.17,214492.0,78.6504,78.7722,78.346,78.4243,214492.0
2020-03-13 14:50:00,90.17,90.53,89.98,90.22,100371.0,78.4243,78.7374,78.2591,78.4678,100371.0
2020-03-13 14:55:00,90.25,90.74,90.22,90.51,55530.0,78.4939,78.9201,78.4678,78.72,55530.0
2020-03-13 15:00:00,90.53,91.14,90.43,90.77,110209.0,78.7374,79.268,78.6504,78.9461,110209.0
2020-03-13 15:05:00,90.84,91.1,90.71,90.85,106922.0,79.007,79.2332,78.894,79.0157,106922.0
2020-03-13 15:10:00,90.83,90.98,90.29,90.68,79071.0,78.9983,79.1288,78.5287,78.8679,79071.0
2020-03-13 15:15:00,90.75,91.07,90.69,90.82,89238.0,78.9288,79.2071,78.8766,78.9896,89238.0
2020-03-13 15:20:00,90.78,91.3,90.67,91.12,93254.0,78.9548,79.4071,78.8592,79.2506,93254.0
2020-03-13 15:25:00,91.06,91.33,90.94,91.25,70373.0,79.1984,79.4332,79.094,79.3636,70373.0
2020-03-13 15:30:00,91.25,91.49,89.37,89.94,132634.0,79.3636,79.5724,77.7285,78.2243,132634.0
2020-03-13 15:35:00,89.94,91.26,89.74,91.12,90409.0,78.2243,79.3723,78.0503,79.2506,90409.0
2020-03-13 15:40:00,90.94,91.91,90.69,91.73,82748.0,79.094,79.9377,78.8766,79.7811,82748.0
2020-03-13 15:45:00,91.77,92.87,91.74,92.8,101757.0,79.8159,80.7726,79.7898,80.7117,101757.0
2020-03-13 15:50:00,92.85,94.27,92.8,94.25,428891.0,80.7552,81.9902,80.7117,81.9728,428891.0
2020-03-13 15:55:00,94.26,95.32,93.48,94.95,338329.0,81.9815,82.9035,81.3031,82.5817,338329.0
2020-03-16 09:30:00,85.86,85.86,85.5,85.5,118341.0,74.6757,74.6757,74.3626,74.3626,118341.0
2020-03-16 09:35:00,85.5,85.5,85.5,85.5,0.0,74.3626,74.3626,74.3626,74.3626,0.0
2020-03-16 09:40:00,85.5,85.5,85.5,85.5,0.0,74.3626,74.3626,74.3626,74.3626,0.0
2020-03-16 09:45:00,85.83,86.0,85.78,85.78,90601.0,74.6496,74.7975,74.6062,74.6062,90601.0
2020-03-16 09:50:00,85.78,85.94,85.53,85.82,93540.0,74.6062,74.7453,74.3887,74.6409,93540.0
2020-03-16 09:55:00,85.75,87.28,85.69,87.16,48066.0,74.5801,75.9108,74.5279,75.8064,48066.0
2020-03-16 10:00:00,87.05,87.44,85.16,85.3,86707.0,75.7107,76.0499,74.0669,74.1887,86707.0
2020-03-16 10:05:00,85.28,86.2,85.26,86.12,38270.0,74.1713,74.9714,74.1539,74.9019,38270.0
2020-03-16 10:10:00,86.0,86.42,85.53,85.98,31047.0,74.7975,75.1628,74.3887,74.7801,31047.0
2020-03-16 10:15:00,85.93,86.1,85.64,85.81,36220.0,74.7366,74.8845,74.4844,74.6322,36220.0
2020-03-16 10:20:00,85.72,86.59,85.5,86.39,43783.0,74.554,75.3106,74.3626,75.1367,43783.0
2020-03-16 10:25:00,86.45,87.0,86.35,86.44,37007.0,75.1889,75.6672,75.1019,75.1802,37007.0
2020-03-16 10:30:00,86.57,87.68,86.51,87.67,85881.0,75.2932,76.2587,75.2411,76.25,85881.0
2020-03-16 10:35:00,87.9,88.49,87.41,88.49,72204.0,76.45,76.9631,76.0238,76.9631,72204.0
2020-03-16 10:40:00,88.5,88.87,87.7,88.66,33169.0,76.9718,77.2936,76.2761,77.111,33169.0
2020-03-16 10:45:00,88.84,89.22,88.67,88.8,38143.0,77.2676,77.5981,77.1197,77.2328,38143.0
2020-03-16 10:50:00,88.77,88.77,88.09,88.52,29714.0,77.2067,77.2067,76.6153,76.9892,29714.0
2020-03-16 10:55:00,88.69,88.79,88.06,88.33,30412.0,77.1371,77.2241,76.5892,76.824,30412.0
2020-03-16 11:00:00,88.48,88.75,88.22,88.45,25598.0,76.9544,77.1893,76.7283,76.9284,25598.0
2020-03-16 11:05:00,88.34,89.09,88.31,89.09,11360.0,76.8327,77.485,76.8066,77.485,11360.0
2020-03-16 11:10:00,89.14,89.91,88.76,89.53,238639.0,77.5285,78.1982,77.198,77.8677,238639.0
2020-03-16 11:15:00,89.68,90.29,89.67,90.22,105886.0,77.9981,78.5287,77.9894,78.4678,105886.0
2020-03-16 11:20:00,90.3,90.61,90.11,90.54,35156.0,78.5374,78.807,78.3721,78.7461,35156.0
2020-03-16 11:25:00,90.59,90.62,90.05,90.2,20023.0,78.7896,78.8157,78.3199,78.4504,20023.0
2020-03-16 11:30:00,90.37,90.37,89.35,89.36,23470.0,78.5983,78.5983,77.7111,77.7198,23470.0
2020-03-16 11:35:00,89.13,89.78,89.13,89.7,62680.0,77.5198,78.0851,77.5198,78.0155,62680.0
2020-03-16 11:40:00,89.65,89.73,88.71,88.84,149322.0,77.972,78.0416,77.1545,77.2676,149322.0
2020-03-16 11:45:00,88.84,88.94,88.6,88.8,40068.0,77.2676,77.3545,77.0588,77.2328,40068.0
2020-03-16 11:50:00,88.91,89.28,88.87,89.0,28607.0,77.3284,77.6502,77.2936,77.4067,28607.0
2020-03-16 11:55:00,89.03,89.44,88.75,89.44,21369.0,77.4328,77.7894,77.1893,77.7894,21369.0
2020-03-16 12:00:00,89.27,89.8,89.0,89.68,193601.0,77.6415,78.1025,77.4067,77.9981,193601.0
2020-03-16 12:05:00,89.67,89.71,89.36,89.42,14938.0,77.9894,78.0242,77.7198,77.772,14938.0
2020-03-16 12:10:00,89.34,89.47,89.04,89.04,27130.0,77.7024,77.8155,77.4415,77.4415,27130.0
2020-03-16 12:15:00,89.0,89.08,88.37,88.38,44514.0,77.4067,77.4763,76.8588,76.8675,44514.0
2020-03-16 12:20:00,88.38,88.46,88.19,88.31,52187.0,76.8675,76.9371,76.7022,76.8066,52187.0
2020-03-16 12:25:00,88.34,88.93,88.29,88.65,21721.0,76.8327,77.3458,76.7892,77.1023,21721.0
2020-03-16 12:30:00,88.64,88.84,88.31,88.61,42693.0,77.0936,77.2676,76.8066,77.0675,42693.0
2020-03-16 12:35:00,88.46,89.01,88.45,88.5,23177.0,76.9371,77.4154,76.9284,76.9718,23177.0
2020-03-16 12:40:00,88.6,88.75,88.36,88.4,65868.0,77.0588,77.1893,76.8501,76.8849,65868.0
2020-03-16 12:45:00,88.36,88.48,87.76,87.77,70199.0,76.8501,76.9544,76.3282,76.3369,70199.0
2020-03-16 12:50:00,87.86,87.86,87.33,87.37,13737.0,76.4152,76.4152,75.9542,75.989,13737.0
2020-03-16 12:55:00,87.27,87.7,87.26,87.69,52216.0,75.9021,76.2761,75.8934,76.2674,52216.0
2020-03-16 13:00:00,87.65,88.11,87.58,88.09,29793.0,76.2326,76.6326,76.1717,76.6153,29793.0
2020-03-16 13:05:00,88.06,88.06,87.55,87.72,17713.0,76.5892,76.5892,76.1456,76.2934,17713.0
2020-03-16 13:10:00,87.66,88.65,87.66,88.33,22481.0,76.2413,77.1023,76.2413,76.824,22481.0
2020-03-16 13:15:00,88.27,88.36,87.92,87.98,20341.0,76.7718,76.8501,76.4674,76.5196,20341.0
2020-03-16 13:20:00,87.96,88.27,87.71,88.27,53872.0,76.5022,76.7718,76.2848,76.7718,53872.0
2020-03-16 13:25:00,88.13,88.13,87.86,87.91,125778.0,76.65,76.65,76.4152,76.4587,125778.0
2020-03-16 13:30:00,87.91,87.92,87.13,87.2,49865.0,76.4587,76.4674,75.7803,75.8412,49865.0
2020-03-16 13:35:00,87.31,87.54,86.87,87.33,46899.0,75.9369,76.1369,75.5542,75.9542,46899.0
2020-03-16 13:40:00,87.29,87.29,87.09,87.23,25072.0,75.9195,75.9195,75.7455,75.8673,25072.0
2020-03-16 13:45:00,87.21,87.61,87.21,87.45,32016.0,75.8499,76.1978,75.8499,76.0586,32016.0
2020-03-16 13:50:00,87.47,87.77,87.28,87.36,177876.0,76.076,76.3369,75.9108,75.9803,177876.0
2020-03-16 13:55:00,87.31,87.69,87.28,87.3,66245.0,75.9369,76.2674,75.9108,75.9282,66245.0
2020-03-16 14:00:00,87.3,87.31,86.62,86.84,43600.0,75.9282,75.9369,75.3367,75.5281,43600.0
2020-03-16 14:05:00,86.9,87.1,86.75,86.78,32242.0,75.5803,75.7542,75.4498,75.4759,32242.0
2020-03-16 14:10:00,86.78,87.02,86.75,87.01,135798.0,75.4759,75.6846,75.4498,75.6759,135798.0
2020-03-16 14:15:00,87.06,87.13,86.56,86.64,51076.0,75.7194,75.7803,75.2846,75.3541,51076.0
2020-03-16 14:20:00,86.73,86.73,86.45,86.46,37348.0,75.4324,75.4324,75.1889,75.1976,37348.0
2020-03-16 14:25:00,86.41,86.99,86.41,86.97,19450.0,75.1541,75.6585,75.1541,75.6411,19450.0
2020-03-16 14:30:00,87.01,88.41,86.92,88.4,94351.0,75.6759,76.8936,75.5977,76.8849,94351.0
2020-03-16 14:35:00,88.31,88.64,87.61,87.75,44147.0,76.8066,77.0936,76.1978,76.3195,44147.0
2020-03-16 14:40:00,87.75,87.75,87.28,87.55,51371.0,76.3195,76.3195,75.9108,76.1456,51371.0
2020-03-16 14:45:00,87.58,87.81,87.23,87.32,66978.0,76.1717,76.3717,75.8673,75.9456,66978.0
2020-03-16 14:50:00,87.43,87.9,87.3,87.63,81540.0,76.0412,76.45,75.9282,76.2152,81540.0
2020-03-16 14:55:00,87.66,88.34,87.5,87.97,53750.0,76.2413,76.8327,76.1021,76.5109,53750.0
2020-03-16 15:00:00,88.09,88.66,87.77,87.84,78100.0,76.6153,77.111,76.3369,76.3978,78100.0
2020-03-16 15:05:00,87.86,88.36,87.73,87.94,63052.0,76.4152,76.8501,76.3021,76.4848,63052.0
2020-03-16 15:10:00,87.98,88.14,87.42,87.42,92667.0,76.5196,76.6587,76.0325,76.0325,92667.0
2020-03-16 15:15:00,87.45,88.0,87.45,87.74,118744.0,76.0586,76.537,76.0586,76.3108,118744.0
2020-03-16 15:20:00,87.74,87.78,87.0,87.48,80163.0,76.3108,76.3456,75.6672,76.0847,80163.0
2020-03-16 15:25:00,87.44,87.58,86.64,86.72,78321.0,76.0499,76.1717,75.3541,75.4237,78321.0
2020-03-16 15:30:00,86.65,86.74,85.58,85.72,133341.0,75.3628,75.4411,74.4322,74.554,133341.0
2020-03-16 15:35:00,85.79,85.79,85.28,85.45,91271.0,74.6149,74.6149,74.1713,74.3191,91271.0
2020-03-16 15:40:00,85.64,86.71,85.33,86.68,127827.0,74.4844,75.415,74.2148,75.3889,127827.0
2020-03-16 15:45:00,86.74,86.75,85.97,86.1,98517.0,75.4411,75.4498,74.7714,74.8845,98517.0
2020-03-16 15:50:00,85.86,85.94,85.11,85.11,194619.0,74.6757,74.7453,74.0234,74.0234,194619.0
2020-03-16 15:55:00,85.15,85.16,84.25,84.57,258490.0,74.0582,74.0669,73.2755,73.5538,258490.0
2020-03-17 09:30:00,86.27,87.57,86.27,86.37,135289.0,75.0323,76.163,75.0323,75.1193,135289.0
2020-03-17 09:35:00,86.56,86.6,85.56,86.0,30411.0,75.2846,75.3193,74.4148,74.7975,30411.0
2020-03-17 09:40:00,85.61,85.62,84.8,84.83,55749.0,74.4583,74.467,73.7538,73.7799,55749.0
2020-03-17 09:45:00,84.9,86.27,84.8,85.54,123272.0,73.8408,75.0323,73.7538,74.3974,123272.0
2020-03-17 09:50:00,85.64,85.64,84.58,84.58,30149.0,74.4844,74.4844,73.5625,73.5625,30149.0
2020-03-17 09:55:00,84.58,85.14,84.42,84.56,53599.0,73.5625,74.0495,73.4233,73.5451,53599.0
2020-03-17 10:00:00,84.48,85.28,84.04,85.2,194986.0,73.4755,74.1713,73.0928,74.1017,194986.0
2020-03-17 10:05:00,85.45,85.81,85.04,85.54,31506.0,74.3191,74.6322,73.9625,74.3974,31506.0
2020-03-17 10:10:00,85.56,86.04,85.52,85.63,67850.0,74.4148,74.8323,74.38,74.4757,67850.0
2020-03-17 10:15:00,85.69,86.29,85.41,85.99,41359.0,74.5279,75.0497,74.2844,74.7888,41359.0
2020-03-17 10:20:00,86.0,86.52,85.73,86.33,27039.0,74.7975,75.2498,74.5627,75.0845,27039.0
2020-03-17 10:25:00,86.03,86.82,86.03,86.77,29086.0,74.8236,75.5107,74.8236,75.4672,29086.0
2020-03-17 10:30:00,86.63,86.84,86.12,86.12,34039.0,75.3454,75.5281,74.9019,74.9019,34039.0
2020-03-17 10:35:00,85.97,86.6,85.8,86.1,32185.0,74.7714,75.3193,74.6236,74.8845,32185.0
2020-03-17 10:40:00,85.94,86.64,85.85,86.57,35588.0,74.7453,75.3541,74.667,75.2932,35588.0
2020-03-17 10:45:00,86.6,87.06,86.18,86.53,928420.0,75.3193,75.7194,74.9541,75.2585,928420.0
2020-03-17 10:50:00,86.56,86.65,85.88,86.42,19072.0,75.2846,75.3628,74.6931,75.1628,19072.0
2020-03-17 10:55:00,86.26,86.96,86.07,86.83,32164.0,75.0236,75.6324,74.8584,75.5194,32164.0
2020-03-17 11:00:00,86.66,87.0,86.4,86.84,29283.0,75.3715,75.6672,75.1454,75.5281,29283.0
2020-03-17 11:05:00,86.93,87.41,86.87,87.41,34623.0,75.6064,76.0238,75.5542,76.0238,34623.0
2020-03-17 11:10:00,87.41,88.23,87.37,88.22,49015.0,76.0238,76.737,75.989,76.7283,49015.0
2020-03-17 11:15:00,88.12,88.55,87.68,88.55,114820.0,76.6413,77.0153,76.2587,77.0153,114820.0
2020-03-17 11:20:00,88.55,88.61,87.7,87.87,31459.0,77.0153,77.0675,76.2761,76.4239,31459.0
2020-03-17 11:25:00,87.89,88.35,87.83,87.87,27668.0,76.4413,76.8414,76.3891,76.4239,27668.0
2020-03-17 11:30:00,87.91,88.61,87.8,88.34,29045.0,76.4587,77.0675,76.363,76.8327,29045.0
2020-03-17 11:35:00,88.14,88.28,87.66,87.78,58461.0,76.6587,76.7805,76.2413,76.3456,58461.0
2020-03-17 11:40:00,87.8,88.33,87.72,88.09,33464.0,76.363,76.824,76.2934,76.6153,33464.0
2020-03-17 11:45:00,88.2,88.5,88.05,88.35,125904.0,76.7109,76.9718,76.5805,76.8414,125904.0
2020-03-17 11:50:00,88.35,88.77,88.23,88.76,45761.0,76.8414,77.2067,76.737,77.198,45761.0
2020-03-17 11:55:00,88.78,88.9,88.35,88.69,19286.0,77.2154,77.3197,76.8414,77.1371,19286.0
2020-03-17 12:00:00,88.66,88.91,88.54,88.68,40454.0,77.111,77.3284,77.0066,77.1284,40454.0
2020-03-17 12:05:00,88.89,90.1,88.89,90.1,37206.0,77.311,78.3634,77.311,78.3634,37206.0
2020-03-17 12:10:00,90.11,90.6,90.02,90.5,44725.0,78.3721,78.7983,78.2938,78.7113,44725.0
2020-03-17 12:15:00,90.5,90.5,89.35,89.78,31238.0,78.7113,78.7113,77.7111,78.0851,31238.0
2020-03-17 12:20:00,89.75,89.77,88.73,88.95,26436.0,78.059,78.0764,77.1719,77.3632,26436.0
2020-03-17 12:25:00,88.91,89.05,88.62,88.71,36480.0,77.3284,77.4502,77.0762,77.1545,36480.0
2020-03-17 12:30:00,88.67,88.96,88.34,88.66,20036.0,77.1197,77.3719,76.8327,77.111,20036.0
2020-03-17 12:35:00,88.6,88.65,88.12,88.22,52113.0,77.0588,77.1023,76.6413,76.7283,52113.0
2020-03-17 12:40:00,88.26,88.28,87.91,88.13,39275.0,76.7631,76.7805,76.4587,76.65,39275.0
2020-03-17 12:45:00,88.16,88.27,87.98,88.18,28897.0,76.6761,76.7718,76.5196,76.6935,28897.0
2020-03-17 12:50:00,88.11,88.11,87.6,87.9,88442.0,76.6326,76.6326,76.1891,76.45,88442.0
2020-03-17 12:55:00,87.97,88.08,87.81,88.08,28627.0,76.5109,76.6066,76.3717,76.6066,28627.0
2020-03-17 13:00:00,88.17,88.59,88.07,88.08,34879.0,76.6848,77.0501,76.5979,76.6066,34879.0
2020-03-17 13:05:00,88.14,88.32,87.69,87.73,26936.0,76.6587,76.8153,76.2674,76.3021,26936.0
2020-03-17 13:10:00,87.73,87.73,87.09,87.09,23169.0,76.3021,76.3021,75.7455,75.7455,23169.0
2020-03-17 13:15:00,87.06,87.5,86.87,87.32,36338.0,75.7194,76.1021,75.5542,75.9456,36338.0
2020-03-17 13:20:00,87.3,87.56,87.09,87.37,56519.0,75.9282,76.1543,75.7455,75.989,56519.0
2020-03-17 13:25:00,87.27,87.5,87.16,87.5,28091.0,75.9021,76.1021,75.8064,76.1021,28091.0
2020-03-17 13:30:00,87.45,87.79,87.1,87.75,19632.0,76.0586,76.3543,75.7542,76.3195,19632.0
2020-03-17 13:35:00,87.74,87.99,87.51,87.89,177578.0,76.3108,76.5283,76.1108,76.4413,177578.0
2020-03-17 13:40:00,87.87,88.11,87.84,88.08,43605.0,76.4239,76.6326,76.3978,76.6066,43605.0
2020-03-17 13:45:00,88.1,88.56,88.0,88.37,38255.0,76.6239,77.024,76.537,76.8588,38255.0
2020-03-17 13:50:00,88.37,88.51,88.06,88.26,41180.0,76.8588,76.9805,76.5892,76.7631,41180.0
2020-03-17 13:55:00,88.12,88.45,88.04,88.34,177225.0,76.6413,76.9284,76.5718,76.8327,177225.0
2020-03-17 14:00:00,88.24,88.47,87.9,88.35,59931.0,76.7457,76.9458,76.45,76.8414,59931.0
2020-03-17 14:05:00,88.35,89.07,88.34,89.03,37065.0,76.8414,77.4676,76.8327,77.4328,37065.0
2020-03-17 14:10:00,89.03,89.25,88.85,89.06,36269.0,77.4328,77.6241,77.2763,77.4589,36269.0
2020-03-17 14:15:00,89.1,89.65,88.95,89.6,22159.0,77.4937,77.972,77.3632,77.9286,22159.0
2020-03-17 14:20:00,89.64,89.78,88.74,88.81,157385.0,77.9633,78.0851,77.1806,77.2415,157385.0
2020-03-17 14:25:00,88.81,89.59,88.72,89.47,13236.0,77.2415,77.9199,77.1632,77.8155,13236.0
2020-03-17 14:30:00,89.45,89.95,89.44,89.93,32645.0,77.7981,78.233,77.7894,78.2156,32645.0
2020-03-17 14:35:00,89.9,90.38,89.82,90.06,161683.0,78.1895,78.607,78.1199,78.3286,161683.0
2020-03-17 14:40:00,90.0,90.24,89.45,89.55,60992.0,78.2765,78.4852,77.7981,77.8851,60992.0
2020-03-17 14:45:00,89.54,89.62,88.72,88.76,41657.0,77.8764,77.946,77.1632,77.198,41657.0
2020-03-17 14:50:00,88.79,88.96,88.26,88.6,86772.0,77.2241,77.3719,76.7631,77.0588,86772.0
2020-03-17 14:55:00,88.45,88.96,88.42,88.89,79774.0,76.9284,77.3719,76.9023,77.311,79774.0
2020-03-17 15:00:00,88.79,88.9,87.58,87.9,85833.0,77.2241,77.3197,76.1717,76.45,85833.0
2020-03-17 15:05:00,88.03,88.7,87.64,88.31,71079.0,76.5631,77.1458,76.2239,76.8066,71079.0
2020-03-17 15:10:00,88.35,88.74,88.19,88.51,83112.0,76.8414,77.1806,76.7022,76.9805,83112.0
2020-03-17 15:15:00,88.55,88.76,88.28,88.38,251651.0,77.0153,77.198,76.7805,76.8675,251651.0
2020-03-17 15:20:00,88.53,88.58,88.04,88.17,83570.0,76.9979,77.0414,76.5718,76.6848,83570.0
2020-03-17 15:25:00,88.17,88.36,87.73,87.86,114023.0,76.6848,76.8501,76.3021,76.4152,114023.0
2020-03-17 15:30:00,87.91,88.49,87.76,88.32,79102.0,76.4587,76.9631,76.3282,76.8153,79102.0
2020-03-17 15:35:00,88.36,88.85,88.35,88.81,227257.0,76.8501,77.2763,76.8414,77.2415,227257.0
2020-03-17 15:40:00,88.85,89.6,88.77,89.5,202310.0,77.2763,77.9286,77.2067,77.8416,202310.0
2020-03-17 15:45:00,89.48,89.52,88.79,89.17,183666.0,77.8242,77.859,77.2241,77.5546,183666.0
2020-03-17 15:50:00,89.25,89.71,88.38,89.16,205302.0,77.6241,78.0242,76.8675,77.5459,205302.0
2020-03-17 15:55:00,89.11,90.04,88.47,90.0,393958.0,77.5024,78.3112,76.9458,78.2765,393958.0
2020-03-18 09:30:00,84.37,86.14,84.19,85.2,131349.0,73.3798,74.9193,73.2233,74.1017,131349.0
2020-03-18 09:35:00,85.31,85.4,84.5,84.69,13722.0,74.1974,74.2757,73.4929,73.6581,13722.0
2020-03-18 09:40:00,84.5,85.45,84.45,85.08,19052.0,73.4929,74.3191,73.4494,73.9973,19052.0
2020-03-18 09:45:00,84.67,84.85,84.29,84.67,68923.0,73.6407,73.7973,73.3102,73.6407,68923.0
2020-03-18 09:50:00,84.6,85.91,84.51,85.9,35782.0,73.5799,74.7192,73.5016,74.7105,35782.0
2020-03-18 09:55:00,86.09,86.39,85.35,85.74,47611.0,74.8758,75.1367,74.2322,74.5714,47611.0
2020-03-18 10:00:00,85.7,86.88,85.49,86.59,30653.0,74.5366,75.5629,74.3539,75.3106,30653.0
2020-03-18 10:05:00,86.59,86.95,86.0,86.0,30056.0,75.3106,75.6237,74.7975,74.7975,30056.0
2020-03-18 10:10:00,86.05,86.52,85.95,86.31,10896.0,74.841,75.2498,74.754,75.0671,10896.0
2020-03-18 10:15:00,86.41,86.76,86.05,86.1,24253.0,75.1541,75.4585,74.841,74.8845,24253.0
2020-03-18 10:20:00,86.07,86.17,85.55,85.69,13254.0,74.8584,74.9454,74.4061,74.5279,13254.0
2020-03-18 10:25:00,85.71,86.29,85.69,86.29,10982.0,74.5453,75.0497,74.5279,75.0497,10982.0
2020-03-18 10:30:00,86.27,86.38,85.95,86.1,76775.0,75.0323,75.128,74.754,74.8845,76775.0
2020-03-18 10:35:00,85.99,86.11,85.72,86.01,36138.0,74.7888,74.8932,74.554,74.8062,36138.0
2020-03-18 10:40:00,86.09,86.47,85.96,86.32,28518.0,74.8758,75.2063,74.7627,75.0758,28518.0
2020-03-18 10:45:00,86.24,86.25,85.54,85.68,34297.0,75.0062,75.0149,74.3974,74.5192,34297.0
2020-03-18 10:50:00,85.7,85.7,84.9,84.92,52575.0,74.5366,74.5366,73.8408,73.8582,52575.0
2020-03-18 10:55:00,84.92,85.01,84.7,84.74,23729.0,73.8582,73.9365,73.6668,73.7016,23729.0
2020-03-18 11:00:00,84.66,85.01,84.61,84.79,14860.0,73.632,73.9365,73.5886,73.7451,14860.0
2020-03-18 11:05:00,84.77,84.77,84.41,84.46,18046.0,73.7277,73.7277,73.4146,73.4581,18046.0
2020-03-18 11:10:00,84.42,84.52,84.09,84.09,14782.0,73.4233,73.5103,73.1363,73.1363,14782.0
2020-03-18 11:15:00,84.05,84.2,83.86,84.2,23089.0,73.1015,73.232,72.9363,73.232,23089.0
2020-03-18 11:20:00,84.19,84.65,84.19,84.39,18033.0,73.2233,73.6234,73.2233,73.3972,18033.0
2020-03-18 11:25:00,84.38,84.53,83.94,83.96,29070.0,73.3885,73.519,73.0058,73.0232,29070.0
2020-03-18 11:30:00,84.12,84.47,83.81,84.02,16203.0,73.1624,73.4668,72.8928,73.0754,16203.0
2020-03-18 11:35:00,84.04,84.52,84.03,84.06,38888.0,73.0928,73.5103,73.0841,73.1102,38888.0
2020-03-18 11:40:00,84.0,84.09,83.83,83.91,26189.0,73.058,73.1363,72.9102,72.9797,26189.0
2020-03-18 11:45:00,83.78,84.5,83.61,84.28,54990.0,72.8667,73.4929,72.7188,73.3015,54990.0
2020-03-18 11:50:00,84.36,84.91,84.32,84.72,189444.0,73.3711,73.8495,73.3363,73.6842,189444.0
2020-03-18 11:55:00,84.88,85.0,84.67,84.87,44218.0,73.8234,73.9278,73.6407,73.8147,44218.0
2020-03-18 12:00:00,84.86,85.01,84.41,84.42,50269.0,73.806,73.9365,73.4146,73.4233,50269.0
2020-03-18 12:05:00,84.38,84.86,84.29,84.57,37764.0,73.3885,73.806,73.3102,73.5538,37764.0
2020-03-18 12:10:00,84.53,84.8,84.06,84.06,60853.0,73.519,73.7538,73.1102,73.1102,60853.0
2020-03-18 12:15:00,84.05,84.05,83.57,83.68,47882.0,73.1015,73.1015,72.684,72.7797,47882.0
2020-03-18 12:20:00,83.7,83.93,83.52,83.8,42205.0,72.7971,72.9971,72.6405,72.8841,42205.0
2020-03-18 12:25:00,83.86,84.14,83.62,83.88,89643.0,72.9363,73.1798,72.7275,72.9537,89643.0
2020-03-18 12:30:00,83.9,83.98,83.62,83.77,28873.0,72.971,73.0406,72.7275,72.858,28873.0
2020-03-18 12:35:00,83.72,83.73,83.33,83.7,90095.0,72.8145,72.8232,72.4753,72.7971,90095.0
2020-03-18 12:40:00,83.65,83.84,83.32,83.78,154360.0,72.7536,72.9189,72.4666,72.8667,154360.0
2020-03-18 12:45:00,83.92,83.97,83.33,83.4,591467.0,72.9884,73.0319,72.4753,72.5362,591467.0
2020-03-18 12:50:00,83.35,83.64,83.33,83.42,36066.0,72.4927,72.7449,72.4753,72.5536,36066.0
2020-03-18 12:55:00,83.49,83.61,83.26,83.26,36309.0,72.6145,72.7188,72.4144,72.4144,36309.0
2020-03-18 13:00:00,83.26,83.26,83.26,83.26,0.0,72.4144,72.4144,72.4144,72.4144,0.0
2020-03-18 13:05:00,83.26,83.26,83.26,83.26,0.0,72.4144,72.4144,72.4144,72.4144,0.0
2020-03-18 13:10:00,82.5,83.49,82.01,82.84,73792.0,71.7534,72.6145,71.3272,72.0491,73792.0
2020-03-18 13:15:00,82.84,83.0,82.54,82.98,262954.0,72.0491,72.1883,71.7882,72.1709,262954.0
2020-03-18 13:20:00,82.98,83.1,82.56,82.75,29124.0,72.1709,72.2753,71.8056,71.9708,29124.0
2020-03-18 13:25:00,82.72,82.88,82.06,82.18,32148.0,71.9448,72.0839,71.3707,71.4751,32148.0
2020-03-18 13:30:00,82.16,82.18,81.23,81.67,34271.0,71.4577,71.4751,70.6488,71.0315,34271.0
2020-03-18 13:35:00,81.56,82.63,81.55,82.56,47426.0,70.9359,71.8665,70.9272,71.8056,47426.0
2020-03-18 13:40:00,82.34,82.88,81.96,82.4,25220.0,71.6143,72.0839,71.2838,71.6664,25220.0
2020-03-18 13:45:00,82.43,82.56,82.0,82.45,56948.0,71.6925,71.8056,71.3185,71.7099,56948.0
2020-03-18 13:50:00,82.57,82.57,81.98,82.42,39215.0,71.8143,71.8143,71.3011,71.6838,39215.0
2020-03-18 13:55:00,82.32,82.51,81.54,81.6,67945.0,71.5969,71.7621,70.9185,70.9706,67945.0
2020-03-18 14:00:00,81.67,81.82,81.42,81.48,22803.0,71.0315,71.162,70.8141,70.8663,22803.0
2020-03-18 14:05:00,81.45,81.93,81.22,81.63,131739.0,70.8402,71.2577,70.6401,70.9967,131739.0
2020-03-18 14:10:00,81.62,81.63,81.02,81.14,39446.0,70.988,70.9967,70.4662,70.5706,39446.0
2020-03-18 14:15:00,81.06,81.48,80.75,80.95,336836.0,70.501,70.8663,70.2314,70.4053,336836.0
2020-03-18 14:20:00,80.84,80.94,80.5,80.7,57959.0,70.3096,70.3966,70.0139,70.1879,57959.0
2020-03-18 14:25:00,80.55,80.83,80.42,80.83,59291.0,70.0574,70.301,69.9444,70.301,59291.0
2020-03-18 14:30:00,80.79,81.43,80.58,81.07,59146.0,70.2662,70.8228,70.0835,70.5097,59146.0
2020-03-18 14:35:00,81.17,81.87,81.07,81.83,75817.0,70.5967,71.2055,70.5097,71.1707,75817.0
2020-03-18 14:40:00,81.84,82.01,81.02,81.19,76208.0,71.1794,71.3272,70.4662,70.6141,76208.0
2020-03-18 14:45:00,81.29,81.66,81.01,81.23,168051.0,70.701,71.0228,70.4575,70.6488,168051.0
2020-03-18 14:50:00,81.19,81.78,81.1,81.65,55927.0,70.6141,71.1272,70.5358,71.0141,55927.0
2020-03-18 14:55:00,81.67,82.43,81.64,82.43,70013.0,71.0315,71.6925,71.0054,71.6925,70013.0
2020-03-18 15:00:00,82.41,82.65,81.8,81.83,43599.0,71.6751,71.8839,71.1446,71.1707,43599.0
2020-03-18 15:05:00,81.82,82.99,81.81,82.42,133874.0,71.162,72.1796,71.1533,71.6838,133874.0
2020-03-18 15:10:00,82.51,83.39,82.51,83.2,210541.0,71.7621,72.5275,71.7621,72.3622,210541.0
2020-03-18 15:15:00,83.06,83.16,82.24,82.61,97217.0,72.2405,72.3274,71.5273,71.8491,97217.0
2020-03-18 15:20:00,82.59,82.67,81.85,81.86,112578.0,71.8317,71.9013,71.1881,71.1968,112578.0
2020-03-18 15:25:00,81.96,82.81,81.45,81.58,87111.0,71.2838,72.023,70.8402,70.9533,87111.0
2020-03-18 15:30:00,81.5,82.65,81.43,81.85,100948.0,70.8837,71.8839,70.8228,71.1881,100948.0
2020-03-18 15:35:00,81.85,81.99,81.25,81.44,144512.0,71.1881,71.3098,70.6662,70.8315,144512.0
2020-03-18 15:40:00,81.47,82.57,81.39,82.29,126986.0,70.8576,71.8143,70.788,71.5708,126986.0
2020-03-18 15:45:00,82.13,82.75,81.85,82.67,150022.0,71.4316,71.9708,71.1881,71.9013,150022.0
2020-03-18 15:50:00,82.7,84.17,82.62,84.05,71559.0,71.9274,73.2059,71.8578,73.1015,71559.0
2020-03-18 15:55:00,84.05,85.0,83.17,84.99,80639.0,73.1015,73.9278,72.3361,73.9191,80639.0
2020-03-19 09:30:00,83.71,84.0,82.08,82.65,162215.0,72.8058,73.058,71.3881,71.8839,162215.0
2020-03-19 09:35:00,82.65,82.79,82.0,82.08,56104.0,71.8839,72.0056,71.3185,71.3881,56104.0
2020-03-19 09:40:00,82.0,82.0,81.2,81.57,86016.0,71.3185,71.3185,70.6228,70.9446,86016.0
2020-03-19 09:45:00,81.47,81.93,81.37,81.82,63227.0,70.8576,71.2577,70.7706,71.162,63227.0
2020-03-19 09:50:00,81.88,82.35,81.71,82.35,553524.0,71.2142,71.623,71.0663,71.623,553524.0
2020-03-19 09:55:00,82.28,82.97,82.18,82.74,28420.0,71.5621,72.1622,71.4751,71.9622,28420.0
2020-03-19 10:00:00,82.69,83.06,82.32,82.92,25099.0,71.9187,72.2405,71.5969,72.1187,25099.0
2020-03-19 10:05:00,82.94,83.8,82.9,83.75,50799.0,72.1361,72.8841,72.1013,72.8406,50799.0
2020-03-19 10:10:00,83.61,84.62,83.55,84.47,42088.0,72.7188,73.5973,72.6666,73.4668,42088.0
2020-03-19 10:15:00,84.77,84.93,83.92,83.97,20433.0,73.7277,73.8669,72.9884,73.0319,20433.0
2020-03-19 10:20:00,84.18,84.26,83.79,84.21,32195.0,73.2146,73.2842,72.8754,73.2407,32195.0
2020-03-19 10:25:00,84.18,84.4,83.92,84.29,22011.0,73.2146,73.4059,72.9884,73.3102,22011.0
2020-03-19 10:30:00,84.28,84.88,84.25,84.75,56728.0,73.3015,73.8234,73.2755,73.7103,56728.0
2020-03-19 10:35:00,84.59,84.6,83.5,83.51,16455.0,73.5712,73.5799,72.6232,72.6318,16455.0
2020-03-19 10:40:00,83.56,83.75,83.28,83.69,31842.0,72.6753,72.8406,72.4318,72.7884,31842.0
2020-03-19 10:45:00,83.73,83.88,83.27,83.33,16563.0,72.8232,72.9537,72.4231,72.4753,16563.0
2020-03-19 10:50:00,83.27,83.45,83.03,83.36,21632.0,72.4231,72.5797,72.2144,72.5014,21632.0
2020-03-19 10:55:00,83.31,83.98,83.24,83.51,32572.0,72.4579,73.0406,72.397,72.6318,32572.0
2020-03-19 11:00:00,83.39,83.95,83.36,83.44,30925.0,72.5275,73.0145,72.5014,72.571,30925.0
2020-03-19 11:05:00,83.63,83.72,83.34,83.4,22139.0,72.7362,72.8145,72.484,72.5362,22139.0
2020-03-19 11:10:00,83.44,84.17,83.2,84.01,26131.0,72.571,73.2059,72.3622,73.0667,26131.0
2020-03-19 11:15:00,84.14,84.15,83.67,83.89,17438.0,73.1798,73.1885,72.771,72.9623,17438.0
2020-03-19 11:20:00,83.9,84.52,83.81,84.31,41027.0,72.971,73.5103,72.8928,73.3276,41027.0
2020-03-19 11:25:00,84.44,85.35,84.44,85.34,26091.0,73.4407,74.2322,73.4407,74.2235,26091.0
2020-03-19 11:30:00,85.3,85.33,84.64,85.28,36891.0,74.1887,74.2148,73.6147,74.1713,36891.0
2020-03-19 11:35:00,85.27,85.87,84.99,85.25,38727.0,74.1626,74.6844,73.9191,74.1452,38727.0
2020-03-19 11:40:00,85.22,85.58,85.04,85.48,46043.0,74.1191,74.4322,73.9625,74.3452,46043.0
2020-03-19 11:45:00,85.4,85.63,85.19,85.63,36237.0,74.2757,74.4757,74.093,74.4757,36237.0
2020-03-19 11:50:00,85.59,85.65,85.27,85.5,19529.0,74.4409,74.4931,74.1626,74.3626,19529.0
2020-03-19 11:55:00,85.5,85.68,84.47,84.73,31649.0,74.3626,74.5192,73.4668,73.6929,31649.0
2020-03-19 12:00:00,84.55,84.73,84.09,84.09,29584.0,73.5364,73.6929,73.1363,73.1363,29584.0
2020-03-19 12:05:00,84.25,84.65,84.19,84.23,25736.0,73.2755,73.6234,73.2233,73.2581,25736.0
2020-03-19 12:10:00,84.2,84.2,83.73,84.05,15774.0,73.232,73.232,72.8232,73.1015,15774.0
2020-03-19 12:15:00,84.09,84.09,83.63,83.82,58981.0,73.1363,73.1363,72.7362,72.9015,58981.0
2020-03-19 12:20:00,83.92,84.21,83.44,83.46,37747.0,72.9884,73.2407,72.571,72.5884,37747.0
2020-03-19 12:25:00,83.48,83.81,83.3,83.77,20091.0,72.6058,72.8928,72.4492,72.858,20091.0
2020-03-19 12:30:00,83.88,83.88,83.36,83.39,28284.0,72.9537,72.9537,72.5014,72.5275,28284.0
2020-03-19 12:35:00,83.42,83.7,83.2,83.59,15201.0,72.5536,72.7971,72.3622,72.7014,15201.0
2020-03-19 12:40:00,83.59,84.11,83.57,83.98,24880.0,72.7014,73.1537,72.684,73.0406,24880.0
2020-03-19 12:45:00,83.97,84.31,83.95,83.95,34992.0,73.0319,73.3276,73.0145,73.0145,34992.0
2020-03-19 12:50:00,83.9,84.58,83.9,84.51,23286.0,72.971,73.5625,72.971,73.5016,23286.0
2020-03-19 12:55:00,84.54,84.65,84.01,84.15,25135.0,73.5277,73.6234,73.0667,73.1885,25135.0
2020-03-19 13:00:00,84.14,84.35,83.73,84.0,33548.0,73.1798,73.3624,72.8232,73.058,33548.0
2020-03-19 13:05:00,83.99,84.3,83.82,84.11,45908.0,73.0493,73.3189,72.9015,73.1537,45908.0
2020-03-19 13:10:00,83.92,84.36,83.92,84.22,32862.0,72.9884,73.3711,72.9884,73.2494,32862.0
2020-03-19 13:15:00,84.0,84.17,83.76,84.13,43029.0,73.058,73.2059,72.8493,73.1711,43029.0
2020-03-19 13:20:00,84.03,84.55,83.97,84.42,41571.0,73.0841,73.5364,73.0319,73.4233,41571.0
2020-03-19 13:25:00,84.35,84.45,83.87,84.1,17713.0,73.3624,73.4494,72.945,73.145,17713.0
2020-03-19 13:30:00,83.92,84.1,83.8,84.03,42561.0,72.9884,73.145,72.8841,73.0841,42561.0
2020-03-19 13:35:00,84.03,84.16,83.85,83.96,17443.0,73.0841,73.1972,72.9276,73.0232,17443.0
2020-03-19 13:40:00,84.04,84.35,83.86,84.22,56933.0,73.0928,73.3624,72.9363,73.2494,56933.0
2020-03-19 13:45:00,84.18,84.55,84.18,84.5,48114.0,73.2146,73.5364,73.2146,73.4929,48114.0
2020-03-19 13:50:00,84.5,85.29,84.34,85.09,96206.0,73.4929,74.18,73.3537,74.006,96206.0
2020-03-19 13:55:00,85.19,85.37,84.67,84.74,21845.0,74.093,74.2496,73.6407,73.7016,21845.0
2020-03-19 14:00:00,84.74,84.82,84.21,84.37,89166.0,73.7016,73.7712,73.2407,73.3798,89166.0
2020-03-19 14:05:00,84.41,84.51,84.0,84.26,122753.0,73.4146,73.5016,73.058,73.2842,122753.0
2020-03-19 14:10:00,84.22,84.53,84.16,84.53,39448.0,73.2494,73.519,73.1972,73.519,39448.0
2020-03-19 14:15:00,84.52,84.95,84.34,84.89,58822.0,73.5103,73.8843,73.3537,73.8321,58822.0
2020-03-19 14:20:00,84.89,85.08,84.62,85.04,40556.0,73.8321,73.9973,73.5973,73.9625,40556.0
2020-03-19 14:25:00,84.99,85.13,84.6,84.65,35726.0,73.9191,74.0408,73.5799,73.6234,35726.0
2020-03-19 14:30:00,84.7,85.14,84.64,84.92,100673.0,73.6668,74.0495,73.6147,73.8582,100673.0
2020-03-19 14:35:00,84.94,85.27,84.87,85.27,39575.0,73.8756,74.1626,73.8147,74.1626,39575.0
2020-03-19 14:40:00,85.31,85.71,85.31,85.53,115264.0,74.1974,74.5453,74.1974,74.3887,115264.0
2020-03-19 14:45:00,85.46,85.46,85.22,85.46,115274.0,74.3278,74.3278,74.1191,74.3278,115274.0
2020-03-19 14:50:00,85.51,85.58,84.68,84.69,253490.0,74.3713,74.4322,73.6494,73.6581,253490.0
2020-03-19 14:55:00,84.77,85.05,84.69,84.89,71305.0,73.7277,73.9712,73.6581,73.8321,71305.0
2020-03-19 15:00:00,84.77,84.78,84.0,84.28,150744.0,73.7277,73.7364,73.058,73.3015,150744.0
2020-03-19 15:05:00,84.3,84.48,83.75,83.75,76968.0,73.3189,73.4755,72.8406,72.8406,76968.0
2020-03-19 15:10:00,83.75,84.19,83.4,84.0,111628.0,72.8406,73.2233,72.5362,73.058,111628.0
2020-03-19 15:15:00,84.05,84.63,83.82,84.21,69270.0,73.1015,73.606,72.9015,73.2407,69270.0
2020-03-19 15:20:00,84.21,84.42,84.02,84.4,248722.0,73.2407,73.4233,73.0754,73.4059,248722.0
2020-03-19 15:25:00,84.47,84.97,84.39,84.57,118476.0,73.4668,73.9017,73.3972,73.5538,118476.0
2020-03-19 15:30:00,84.64,84.93,84.25,84.69,88791.0,73.6147,73.8669,73.2755,73.6581,88791.0
2020-03-19 15:35:00,84.63,84.78,84.25,84.47,156799.0,73.606,73.7364,73.2755,73.4668,156799.0
2020-03-19 15:40:00,84.45,85.15,84.31,85.06,69839.0,73.4494,74.0582,73.3276,73.9799,69839.0
2020-03-19 15:45:00,85.06,85.19,84.6,84.65,84611.0,73.9799,74.093,73.5799,73.6234,84611.0
2020-03-19 15:50:00,84.6,84.61,83.66,83.86,114941.0,73.5799,73.5886,72.7623,72.9363,114941.0
2020-03-19 15:55:00,83.93,84.26,83.85,84.14,172111.0,72.9971,73.2842,72.9276,73.1798,172111.0
2020-03-20 09:30:00,84.47,84.79,84.13,84.41,74055.0,73.4668,73.7451,73.1711,73.4146,74055.0
2020-03-20 09:35:00,84.62,84.96,83.37,83.37,21156.0,73.5973,73.893,72.5101,72.5101,21156.0
2020-03-20 09:40:00,83.45,83.51,82.44,82.44,96570.0,72.5797,72.6318,71.7012,71.7012,96570.0
2020-03-20 09:45:00,82.38,82.75,82.13,82.28,26300.0,71.649,71.9708,71.4316,71.5621,26300.0
2020-03-20 09:50:00,82.31,83.32,82.07,83.22,24950.0,71.5882,72.4666,71.3794,72.3796,24950.0
2020-03-20 09:55:00,83.16,83.55,82.87,83.11,46622.0,72.3274,72.6666,72.0752,72.284,46622.0
2020-03-20 10:00:00,83.14,83.87,83.05,83.67,152513.0,72.31,72.945,72.2318,72.771,152513.0
2020-03-20 10:05:00,83.87,83.88,83.13,83.44,39327.0,72.945,72.9537,72.3013,72.571,39327.0
2020-03-20 10:10:00,83.4,83.66,83.23,83.32,24260.0,72.5362,72.7623,72.3883,72.4666,24260.0
2020-03-20 10:15:00,83.53,83.75,83.39,83.56,10673.0,72.6492,72.8406,72.5275,72.6753,10673.0
2020-03-20 10:20:00,83.35,84.12,83.27,84.0,25061.0,72.4927,73.1624,72.4231,73.058,25061.0
2020-03-20 10:25:00,84.16,84.3,83.96,84.21,11443.0,73.1972,73.3189,73.0232,73.2407,11443.0
2020-03-20 10:30:00,84.25,84.74,84.25,84.64,27634.0,73.2755,73.7016,73.2755,73.6147,27634.0
2020-03-20 10:35:00,84.75,84.79,84.45,84.71,22288.0,73.7103,73.7451,73.4494,73.6755,22288.0
2020-03-20 10:40:00,84.72,84.81,84.27,84.34,25582.0,73.6842,73.7625,73.2929,73.3537,25582.0
2020-03-20 10:45:00,84.33,84.51,83.91,84.5,185559.0,73.345,73.5016,72.9797,73.4929,185559.0
2020-03-20 10:50:00,84.56,84.94,84.53,84.84,20504.0,73.5451,73.8756,73.519,73.7886,20504.0
2020-03-20 10:55:00,84.87,85.09,84.74,84.88,14736.0,73.8147,74.006,73.7016,73.8234,14736.0
2020-03-20 11:00:00,85.01,85.06,84.5,84.53,33753.0,73.9365,73.9799,73.4929,73.519,33753.0
2020-03-20 11:05:00,84.58,84.74,84.29,84.74,30563.0,73.5625,73.7016,73.3102,73.7016,30563.0
2020-03-20 11:10:00,84.67,84.85,84.25,84.32,34505.0,73.6407,73.7973,73.2755,73.3363,34505.0
2020-03-20 11:15:00,84.23,84.39,83.58,83.65,46358.0,73.2581,73.3972,72.6927,72.7536,46358.0
2020-03-20 11:20:00,83.56,83.57,82.5,82.62,38733.0,72.6753,72.684,71.7534,71.8578,38733.0
2020-03-20 11:25:00,82.55,83.13,82.45,82.94,14208.0,71.7969,72.3013,71.7099,72.1361,14208.0
2020-03-20 11:30:00,82.84,83.17,82.55,82.83,28106.0,72.0491,72.3361,71.7969,72.0404,28106.0
2020-03-20 11:35:00,82.89,83.37,82.69,83.01,30810.0,72.0926,72.5101,71.9187,72.197,30810.0
2020-03-20 11:40:00,82.91,83.25,82.78,82.95,57414.0,72.11,72.4057,71.9969,72.1448,57414.0
2020-03-20 11:45:00,82.98,83.18,82.72,83.15,38452.0,72.1709,72.3448,71.9448,72.3187,38452.0
2020-03-20 11:50:00,83.06,83.36,82.77,83.03,18868.0,72.2405,72.5014,71.9882,72.2144,18868.0
2020-03-20 11:55:00,83.01,83.19,82.9,82.98,15173.0,72.197,72.3535,72.1013,72.1709,15173.0
2020-03-20 12:00:00,82.93,82.97,82.53,82.55,27605.0,72.1274,72.1622,71.7795,71.7969,27605.0
2020-03-20 12:05:00,82.48,82.54,82.0,82.0,16456.0,71.736,71.7882,71.3185,71.3185,16456.0
2020-03-20 12:10:00,82.04,82.64,82.04,82.51,18969.0,71.3533,71.8752,71.3533,71.7621,18969.0
2020-03-20 12:15:00,82.62,82.69,82.28,82.35,14371.0,71.8578,71.9187,71.5621,71.623,14371.0
2020-03-20 12:20:00,82.4,82.54,81.93,82.13,57168.0,71.6664,71.7882,71.2577,71.4316,57168.0
2020-03-20 12:25:00,82.09,82.18,81.63,81.92,61750.0,71.3968,71.4751,70.9967,71.249,61750.0
2020-03-20 12:30:00,81.83,82.49,81.83,82.47,43423.0,71.1707,71.7447,71.1707,71.7273,43423.0
2020-03-20 12:35:00,82.47,82.5,82.19,82.31,77218.0,71.7273,71.7534,71.4838,71.5882,77218.0
2020-03-20 12:40:00,82.31,82.62,82.06,82.38,113365.0,71.5882,71.8578,71.3707,71.649,113365.0
2020-03-20 12:45:00,82.34,82.9,82.33,82.67,38000.0,71.6143,72.1013,71.6056,71.9013,38000.0
2020-03-20 12:50:00,82.63,83.08,82.59,82.9,34842.0,71.8665,72.2579,71.8317,72.1013,34842.0
2020-03-20 12:55:00,82.9,83.26,82.63,82.67,39050.0,72.1013,72.4144,71.8665,71.9013,39050.0
2020-03-20 13:00:00,82.58,83.42,82.57,82.92,52970.0,71.823,72.5536,71.8143,72.1187,52970.0
2020-03-20 13:05:00,82.93,83.29,82.72,83.23,38047.0,72.1274,72.4405,71.9448,72.3883,38047.0
2020-03-20 13:10:00,83.23,83.5,82.81,82.81,35892.0,72.3883,72.6232,72.023,72.023,35892.0
2020-03-20 13:15:00,82.82,83.38,82.72,83.17,20475.0,72.0317,72.5188,71.9448,72.3361,20475.0
2020-03-20 13:20:00,83.1,83.11,82.63,82.66,41252.0,72.2753,72.284,71.8665,71.8926,41252.0
2020-03-20 13:25:00,82.56,82.87,82.34,82.53,52005.0,71.8056,72.0752,71.6143,71.7795,52005.0
2020-03-20 13:30:00,82.59,83.0,82.57,82.69,14903.0,71.8317,72.1883,71.8143,71.9187,14903.0
2020-03-20 13:35:00,82.76,82.97,82.36,82.96,91732.0,71.9795,72.1622,71.6317,72.1535,91732.0
2020-03-20 13:40:00,82.87,82.94,82.59,82.92,16744.0,72.0752,72.1361,71.8317,72.1187,16744.0
2020-03-20 13:45:00,82.74,83.08,82.53,82.53,60393.0,71.9622,72.2579,71.7795,71.7795,60393.0
2020-03-20 13:50:00,82.52,82.78,82.51,82.51,121240.0,71.7708,71.9969,71.7621,71.7621,121240.0
2020-03-20 13:55:00,82.51,82.76,82.49,82.66,66979.0,71.7621,71.9795,71.7447,71.8926,66979.0
2020-03-20 14:00:00,82.83,82.9,82.56,82.71,34412.0,72.0404,72.1013,71.8056,71.9361,34412.0
2020-03-20 14:05:00,82.76,83.22,82.76,82.88,21930.0,71.9795,72.3796,71.9795,72.0839,21930.0
2020-03-20 14:10:00,83.0,83.0,82.5,82.5,31210.0,72.1883,72.1883,71.7534,71.7534,31210.0
2020-03-20 14:15:00,82.47,82.47,82.06,82.28,164296.0,71.7273,71.7273,71.3707,71.5621,164296.0
2020-03-20 14:20:00,82.18,82.41,81.91,81.96,99232.0,71.4751,71.6751,71.2403,71.2838,99232.0
2020-03-20 14:25:00,82.01,82.04,81.51,81.73,154355.0,71.3272,71.3533,70.8924,71.0837,154355.0
2020-03-20 14:30:00,81.79,82.05,81.42,81.43,107735.0,71.1359,71.362,70.8141,70.8228,107735.0
2020-03-20 14:35:00,81.5,81.71,81.19,81.48,87152.0,70.8837,71.0663,70.6141,70.8663,87152.0
2020-03-20 14:40:00,81.41,81.59,81.21,81.39,70068.0,70.8054,70.962,70.6315,70.788,70068.0
2020-03-20 14:45:00,81.48,81.81,81.38,81.61,96253.0,70.8663,71.1533,70.7793,70.9793,96253.0
2020-03-20 14:50:00,81.58,81.77,80.89,80.9,105088.0,70.9533,71.1185,70.3531,70.3618,105088.0
2020-03-20 14:55:00,80.97,81.13,80.5,80.77,149340.0,70.4227,70.5619,70.0139,70.2488,149340.0
2020-03-20 15:00:00,80.83,81.06,80.5,80.54,87975.0,70.301,70.501,70.0139,70.0487,87975.0
2020-03-20 15:05:00,80.57,80.94,80.47,80.61,76708.0,70.0748,70.3966,69.9878,70.1096,76708.0
2020-03-20 15:10:00,80.62,81.02,80.44,80.75,99081.0,70.1183,70.4662,69.9618,70.2314,99081.0
2020-03-20 15:15:00,80.81,80.81,80.01,80.01,212086.0,70.2836,70.2836,69.5878,69.5878,212086.0
2020-03-20 15:20:00,80.07,80.53,80.07,80.45,84157.0,69.6399,70.04,69.6399,69.9705,84157.0
2020-03-20 15:25:00,80.43,81.62,80.4,81.38,97134.0,69.9531,70.988,69.927,70.7793,97134.0
2020-03-20 15:30:00,81.4,81.94,81.27,81.77,4146595.0,70.7967,71.2664,70.6836,71.1185,4146595.0
2020-03-20 15:35:00,81.8,81.8,80.82,81.12,140095.0,71.1446,71.1446,70.2923,70.5532,140095.0
2020-03-20 15:40:00,81.06,81.52,80.76,80.8,92467.0,70.501,70.9011,70.2401,70.2749,92467.0
2020-03-20 15:45:00,80.77,81.03,80.35,80.4,130226.0,70.2488,70.4749,69.8835,69.927,130226.0
2020-03-20 15:50:00,80.47,80.47,79.93,80.39,131851.0,69.9878,69.9878,69.5182,69.9183,131851.0
2020-03-20 15:55:00,80.3,80.57,80.0,80.12,629554.0,69.84,70.0748,69.5791,69.6834,629554.0
2020-03-23 09:30:00,79.44,79.65,78.51,79.01,343185.0,69.092,69.2747,68.2832,68.718,343185.0
2020-03-23 09:35:00,78.94,79.25,77.19,77.41,143123.0,68.6571,68.9268,67.1351,67.3264,143123.0
2020-03-23 09:40:00,77.59,78.0,77.24,77.56,89498.0,67.483,67.8396,67.1786,67.4569,89498.0
2020-03-23 09:45:00,77.55,78.21,77.18,78.12,71777.0,67.4482,68.0222,67.1264,67.944,71777.0
2020-03-23 09:50:00,77.93,78.53,77.66,78.16,38540.0,67.7787,68.3006,67.5439,67.9787,38540.0
2020-03-23 09:55:00,78.36,78.79,78.35,78.75,28871.0,68.1527,68.5267,68.144,68.4919,28871.0
2020-03-23 10:00:00,78.89,78.89,77.93,78.32,92725.0,68.6137,68.6137,67.7787,68.1179,92725.0
2020-03-23 10:05:00,78.44,78.74,78.36,78.61,41071.0,68.2223,68.4832,68.1527,68.3701,41071.0
2020-03-23 10:10:00,78.66,79.36,78.66,79.0,37473.0,68.4136,69.0224,68.4136,68.7093,37473.0
2020-03-23 10:15:00,79.2,79.2,78.24,78.25,25086.0,68.8833,68.8833,68.0483,68.057,25086.0
2020-03-23 10:20:00,78.34,78.76,78.11,78.61,73263.0,68.1353,68.5006,67.9353,68.3701,73263.0
2020-03-23 10:25:00,78.79,78.86,78.32,78.81,33706.0,68.5267,68.5876,68.1179,68.5441,33706.0
2020-03-23 10:30:00,78.6,78.89,78.3,78.43,43275.0,68.3614,68.6137,68.1005,68.2136,43275.0
2020-03-23 10:35:00,78.57,78.72,78.16,78.48,25820.0,68.3353,68.4658,67.9787,68.2571,25820.0
2020-03-23 10:40:00,78.61,79.22,78.37,78.88,23936.0,68.3701,68.9007,68.1614,68.605,23936.0
2020-03-23 10:45:00,78.82,78.9,78.19,78.53,50992.0,68.5528,68.6224,68.0048,68.3006,50992.0
2020-03-23 10:50:00,78.39,78.66,78.0,78.11,104517.0,68.1788,68.4136,67.8396,67.9353,104517.0
2020-03-23 10:55:00,77.98,78.11,77.59,77.64,87902.0,67.8222,67.9353,67.483,67.5265,87902.0
2020-03-23 11:00:00,77.69,77.96,77.42,77.92,993721.0,67.57,67.8048,67.3351,67.77,993721.0
2020-03-23 11:05:00,78.0,78.0,77.61,77.84,40767.0,67.8396,67.8396,67.5004,67.7004,40767.0
2020-03-23 11:10:00,77.88,78.15,77.64,77.81,21050.0,67.7352,67.9701,67.5265,67.6743,21050.0
2020-03-23 11:15:00,77.8,77.9,77.33,77.41,93275.0,67.6656,67.7526,67.2569,67.3264,93275.0
2020-03-23 11:20:00,77.41,77.46,77.0,77.06,116206.0,67.3264,67.3699,66.9699,67.022,116206.0
2020-03-23 11:25:00,77.06,77.25,76.65,76.73,219613.0,67.022,67.1873,66.6654,66.735,219613.0
2020-03-23 11:30:00,76.71,77.08,76.63,76.76,42637.0,66.7176,67.0394,66.648,66.7611,42637.0
2020-03-23 11:35:00,76.71,76.85,76.43,76.43,43120.0,66.7176,66.8394,66.4741,66.4741,43120.0
2020-03-23 11:40:00,76.42,76.49,75.9,75.94,67471.0,66.4654,66.5263,66.0131,66.0479,67471.0
2020-03-23 11:45:00,75.96,76.2,75.82,76.14,77586.0,66.0653,66.2741,65.9436,66.2219,77586.0
2020-03-23 11:50:00,76.14,76.51,76.0,76.19,57634.0,66.2219,66.5437,66.1001,66.2654,57634.0
2020-03-23 11:55:00,76.26,76.45,76.0,76.45,117393.0,66.3262,66.4915,66.1001,66.4915,117393.0
2020-03-23 12:00:00,76.49,76.89,76.3,76.68,75510.0,66.5263,66.8742,66.361,66.6915,75510.0
2020-03-23 12:05:00,76.59,76.73,76.15,76.2,58602.0,66.6133,66.735,66.2306,66.2741,58602.0
2020-03-23 12:10:00,76.16,76.42,76.01,76.29,64133.0,66.2393,66.4654,66.1088,66.3523,64133.0
2020-03-23 12:15:00,76.3,77.35,76.17,77.06,116853.0,66.361,67.2743,66.248,67.022,116853.0
2020-03-23 12:20:00,77.13,77.64,77.03,77.35,73668.0,67.0829,67.5265,66.9959,67.2743,73668.0
2020-03-23 12:25:00,77.39,77.51,76.98,77.18,25618.0,67.3091,67.4134,66.9525,67.1264,25618.0
2020-03-23 12:30:00,77.17,77.19,76.68,77.15,31962.0,67.1177,67.1351,66.6915,67.1003,31962.0
2020-03-23 12:35:00,77.3,77.41,76.79,77.26,20805.0,67.2308,67.3264,66.7872,67.196,20805.0
2020-03-23 12:40:00,77.33,77.98,77.25,77.95,59016.0,67.2569,67.8222,67.1873,67.7961,59016.0
2020-03-23 12:45:00,77.95,78.67,77.65,78.67,69436.0,67.7961,68.4223,67.5352,68.4223,69436.0
2020-03-23 12:50:00,78.53,78.59,78.14,78.24,22452.0,68.3006,68.3527,67.9614,68.0483,22452.0
2020-03-23 12:55:00,78.28,78.83,78.26,78.58,55961.0,68.0831,68.5615,68.0657,68.344,55961.0
2020-03-23 13:00:00,78.64,78.64,77.92,77.93,125505.0,68.3962,68.3962,67.77,67.7787,125505.0
2020-03-23 13:05:00,78.03,78.37,77.89,78.3,27280.0,67.8657,68.1614,67.7439,68.1005,27280.0
2020-03-23 13:10:00,78.44,79.27,78.35,79.14,133606.0,68.2223,68.9442,68.144,68.8311,133606.0
2020-03-23 13:15:00,79.09,79.09,78.62,78.85,38849.0,68.7876,68.7876,68.3788,68.5789,38849.0
2020-03-23 13:20:00,78.85,78.97,78.36,78.58,120413.0,68.5789,68.6832,68.1527,68.344,120413.0
2020-03-23 13:25:00,78.57,78.62,78.01,78.06,40878.0,68.3353,68.3788,67.8483,67.8918,40878.0
2020-03-23 13:30:00,78.03,78.03,77.6,77.98,117882.0,67.8657,67.8657,67.4917,67.8222,117882.0
2020-03-23 13:35:00,78.02,78.02,77.28,77.45,184314.0,67.857,67.857,67.2134,67.3612,184314.0
2020-03-23 13:40:00,77.45,77.86,77.15,77.19,94611.0,67.3612,67.7178,67.1003,67.1351,94611.0
2020-03-23 13:45:00,77.27,78.36,77.23,78.36,79511.0,67.2047,68.1527,67.1699,68.1527,79511.0
2020-03-23 13:50:00,78.33,78.33,77.72,77.76,187892.0,68.1266,68.1266,67.5961,67.6309,187892.0
2020-03-23 13:55:00,77.71,77.71,76.67,76.97,37071.0,67.5874,67.5874,66.6828,66.9438,37071.0
2020-03-23 14:00:00,76.87,77.0,76.35,76.63,62559.0,66.8568,66.9699,66.4045,66.648,62559.0
2020-03-23 14:05:00,76.69,77.29,76.41,76.47,38682.0,66.7002,67.2221,66.4567,66.5089,38682.0
2020-03-23 14:10:00,76.39,76.83,76.35,76.54,62584.0,66.4393,66.822,66.4045,66.5698,62584.0
2020-03-23 14:15:00,76.68,77.05,76.51,76.52,52684.0,66.6915,67.0133,66.5437,66.5524,52684.0
2020-03-23 14:20:00,76.57,76.77,76.25,76.76,109225.0,66.5959,66.7698,66.3175,66.7611,109225.0
2020-03-23 14:25:00,76.74,77.44,76.53,77.35,53846.0,66.7437,67.3525,66.5611,67.2743,53846.0
2020-03-23 14:30:00,77.35,77.36,76.76,76.84,56255.0,67.2743,67.283,66.7611,66.8307,56255.0
2020-03-23 14:35:00,76.91,77.12,76.53,76.93,211377.0,66.8916,67.0742,66.5611,66.909,211377.0
2020-03-23 14:40:00,76.83,77.5,76.83,77.31,80423.0,66.822,67.4047,66.822,67.2395,80423.0
2020-03-23 14:45:00,77.35,77.8,76.81,77.68,209848.0,67.2743,67.6656,66.8046,67.5613,209848.0
2020-03-23 14:50:00,77.68,77.72,76.87,77.03,118411.0,67.5613,67.5961,66.8568,66.9959,118411.0
2020-03-23 14:55:00,76.9,77.27,76.68,76.8,184279.0,66.8829,67.2047,66.6915,66.7959,184279.0
2020-03-23 15:00:00,76.78,77.01,76.38,76.93,116113.0,66.7785,66.9786,66.4306,66.909,116113.0
2020-03-23 15:05:00,76.93,77.1,76.48,76.48,119630.0,66.909,67.0568,66.5176,66.5176,119630.0
2020-03-23 15:10:00,76.48,76.5,76.23,76.35,163242.0,66.5176,66.535,66.3002,66.4045,163242.0
2020-03-23 15:15:00,76.42,76.56,76.12,76.17,87340.0,66.4654,66.5872,66.2045,66.248,87340.0
2020-03-23 15:20:00,76.24,76.24,75.76,75.92,103724.0,66.3089,66.3089,65.8914,66.0305,103724.0
2020-03-23 15:25:00,75.92,76.21,75.76,75.93,133421.0,66.0305,66.2828,65.8914,66.0392,133421.0
2020-03-23 15:30:00,76.02,76.08,75.61,75.73,98359.0,66.1175,66.1697,65.7609,65.8653,98359.0
2020-03-23 15:35:00,75.76,76.25,75.55,75.96,229400.0,65.8914,66.3175,65.7087,66.0653,229400.0
2020-03-23 15:40:00,76.01,76.42,75.7,76.31,86635.0,66.1088,66.4654,65.8392,66.3697,86635.0
2020-03-23 15:45:00,76.19,76.52,76.01,76.01,152994.0,66.2654,66.5524,66.1088,66.1088,152994.0
2020-03-23 15:50:00,75.97,77.43,75.92,77.39,121775.0,66.074,67.3438,66.0305,67.3091,121775.0
2020-03-23 15:55:00,77.41,77.54,76.48,76.61,190356.0,67.3264,67.4395,66.5176,66.6307,190356.0
2020-03-24 09:30:00,80.58,81.48,80.52,81.43,171752.0,70.0835,70.8663,70.0313,70.8228,171752.0
2020-03-24 09:35:00,81.5,82.09,80.97,81.28,54871.0,70.8837,71.3968,70.4227,70.6923,54871.0
2020-03-24 09:40:00,81.29,81.29,80.62,80.63,68194.0,70.701,70.701,70.1183,70.127,68194.0
2020-03-24 09:45:00,80.7,81.22,80.6,81.22,47786.0,70.1879,70.6401,70.1009,70.6401,47786.0
2020-03-24 09:50:00,81.03,81.56,81.03,81.52,24090.0,70.4749,70.9359,70.4749,70.9011,24090.0
2020-03-24 09:55:00,81.4,81.65,80.91,81.04,50415.0,70.7967,71.0141,70.3705,70.4836,50415.0
2020-03-24 10:00:00,81.0,81.23,80.75,81.0,51811.0,70.4488,70.6488,70.2314,70.4488,51811.0
2020-03-24 10:05:00,81.01,81.3,80.85,81.01,19105.0,70.4575,70.7097,70.3183,70.4575,19105.0
2020-03-24 10:10:00,80.95,81.18,80.61,81.14,38814.0,70.4053,70.6054,70.1096,70.5706,38814.0
2020-03-24 10:15:00,81.29,81.59,81.16,81.4,73190.0,70.701,70.962,70.588,70.7967,73190.0
2020-03-24 10:20:00,81.5,81.81,81.4,81.73,28056.0,70.8837,71.1533,70.7967,71.0837,28056.0
2020-03-24 10:25:00,81.74,82.26,81.69,82.0,46926.0,71.0924,71.5447,71.0489,71.3185,46926.0
2020-03-24 10:30:00,82.05,82.2,81.69,81.88,72166.0,71.362,71.4925,71.0489,71.2142,72166.0
2020-03-24 10:35:00,81.79,82.18,81.63,82.02,1662126.0,71.1359,71.4751,70.9967,71.3359,1662126.0
2020-03-24 10:40:00,82.05,82.39,81.94,82.37,30518.0,71.362,71.6577,71.2664,71.6403,30518.0
2020-03-24 10:45:00,82.29,82.42,81.87,81.88,12341.0,71.5708,71.6838,71.2055,71.2142,12341.0
2020-03-24 10:50:00,81.87,82.05,81.74,81.93,27783.0,71.2055,71.362,71.0924,71.2577,27783.0
2020-03-24 10:55:00,81.74,82.1,81.69,81.86,30901.0,71.0924,71.4055,71.0489,71.1968,30901.0
2020-03-24 11:00:00,81.86,82.01,81.72,81.73,34841.0,71.1968,71.3272,71.075,71.0837,34841.0
2020-03-24 11:05:00,81.8,81.8,81.4,81.56,15429.0,71.1446,71.1446,70.7967,70.9359,15429.0
2020-03-24 11:10:00,81.53,81.97,81.46,81.94,27332.0,70.9098,71.2925,70.8489,71.2664,27332.0
2020-03-24 11:15:00,81.92,82.01,81.69,81.83,24815.0,71.249,71.3272,71.0489,71.1707,24815.0
2020-03-24 11:20:00,81.8,82.03,81.75,81.77,21543.0,71.1446,71.3446,71.1011,71.1185,21543.0
2020-03-24 11:25:00,81.87,82.15,81.85,82.03,27169.0,71.2055,71.449,71.1881,71.3446,27169.0
2020-03-24 11:30:00,82.13,82.13,81.84,81.97,20000.0,71.4316,71.4316,71.1794,71.2925,20000.0
2020-03-24 11:35:00,82.06,82.25,82.04,82.13,43983.0,71.3707,71.536,71.3533,71.4316,43983.0
2020-03-24 11:40:00,82.31,82.55,82.17,82.43,30881.0,71.5882,71.7969,71.4664,71.6925,30881.0
2020-03-24 11:45:00,82.4,82.6,82.2,82.2,35416.0,71.6664,71.8404,71.4925,71.4925,35416.0
2020-03-24 11:50:00,82.21,82.58,82.16,82.45,423220.0,71.5012,71.823,71.4577,71.7099,423220.0
2020-03-24 11:55:00,82.45,82.85,82.45,82.84,33274.0,71.7099,72.0578,71.7099,72.0491,33274.0
2020-03-24 12:00:00,82.91,82.99,82.74,82.88,41976.0,72.11,72.1796,71.9622,72.0839,41976.0
2020-03-24 12:05:00,82.92,83.03,82.72,82.78,50504.0,72.1187,72.2144,71.9448,71.9969,50504.0
2020-03-24 12:10:00,82.87,82.92,82.67,82.78,31738.0,72.0752,72.1187,71.9013,71.9969,31738.0
2020-03-24 12:15:00,82.67,83.02,82.66,82.98,13077.0,71.9013,72.2057,71.8926,72.1709,13077.0
2020-03-24 12:20:00,82.97,83.3,82.92,83.24,37534.0,72.1622,72.4492,72.1187,72.397,37534.0
2020-03-24 12:25:00,83.27,83.7,83.26,83.7,53987.0,72.4231,72.7971,72.4144,72.7971,53987.0
2020-03-24 12:30:00,83.65,83.65,83.43,83.56,26345.0,72.7536,72.7536,72.5623,72.6753,26345.0
2020-03-24 12:35:00,83.59,83.84,83.43,83.78,57340.0,72.7014,72.9189,72.5623,72.8667,57340.0
2020-03-24 12:40:00,83.73,83.77,83.49,83.7,67662.0,72.8232,72.858,72.6145,72.7971,67662.0
2020-03-24 12:45:00,83.66,83.69,83.32,83.36,63446.0,72.7623,72.7884,72.4666,72.5014,63446.0
2020-03-24 12:50:00,83.34,83.45,83.11,83.2,147869.0,72.484,72.5797,72.284,72.3622,147869.0
2020-03-24 12:55:00,83.19,83.33,82.71,82.74,29065.0,72.3535,72.4753,71.9361,71.9622,29065.0
2020-03-24 13:00:00,82.69,83.05,82.64,82.64,79594.0,71.9187,72.2318,71.8752,71.8752,79594.0
2020-03-24 13:05:00,82.66,82.66,82.22,82.33,77572.0,71.8926,71.8926,71.5099,71.6056,77572.0
2020-03-24 13:10:00,82.21,82.71,82.15,82.6,39471.0,71.5012,71.9361,71.449,71.8404,39471.0
2020-03-24 13:15:00,82.59,82.69,82.35,82.54,24393.0,71.8317,71.9187,71.623,71.7882,24393.0
2020-03-24 13:20:00,82.51,82.67,82.19,82.55,123523.0,71.7621,71.9013,71.4838,71.7969,123523.0
2020-03-24 13:25:00,82.53,82.94,82.34,82.73,51785.0,71.7795,72.1361,71.6143,71.9535,51785.0
2020-03-24 13:30:00,82.71,82.98,82.71,82.8,16595.0,71.9361,72.1709,71.9361,72.0143,16595.0
2020-03-24 13:35:00,82.81,83.0,82.76,82.87,39334.0,72.023,72.1883,71.9795,72.0752,39334.0
2020-03-24 13:40:00,82.92,82.95,82.46,82.57,34784.0,72.1187,72.1448,71.7186,71.8143,34784.0
2020-03-24 13:45:00,82.65,82.82,82.27,82.39,58229.0,71.8839,72.0317,71.5534,71.6577,58229.0
2020-03-24 13:50:00,82.37,82.38,81.85,82.07,216021.0,71.6403,71.649,71.1881,71.3794,216021.0
2020-03-24 13:55:00,82.06,82.25,81.91,81.97,59936.0,71.3707,71.536,71.2403,71.2925,59936.0
2020-03-24 14:00:00,81.96,82.15,81.65,81.67,32565.0,71.2838,71.449,71.0141,71.0315,32565.0
2020-03-24 14:05:00,81.66,81.82,81.42,81.44,134701.0,71.0228,71.162,70.8141,70.8315,134701.0
2020-03-24 14:10:00,81.43,81.52,81.23,81.35,29890.0,70.8228,70.9011,70.6488,70.7532,29890.0
2020-03-24 14:15:00,81.35,81.83,81.28,81.58,17554.0,70.7532,71.1707,70.6923,70.9533,17554.0
2020-03-24 14:20:00,81.61,81.88,81.56,81.88,22189.0,70.9793,71.2142,70.9359,71.2142,22189.0
2020-03-24 14:25:00,81.84,82.03,81.71,81.9,64398.0,71.1794,71.3446,71.0663,71.2316,64398.0
2020-03-24 14:30:00,81.82,81.85,81.64,81.82,49161.0,71.162,71.1881,71.0054,71.162,49161.0
2020-03-24 14:35:00,81.81,82.32,81.8,82.16,54457.0,71.1533,71.5969,71.1446,71.4577,54457.0
2020-03-24 14:40:00,82.15,82.21,81.94,82.06,56186.0,71.449,71.5012,71.2664,71.3707,56186.0
2020-03-24 14:45:00,82.1,82.16,81.74,81.92,80972.0,71.4055,71.4577,71.0924,71.249,80972.0
2020-03-24 14:50:00,81.9,82.41,81.84,82.23,53263.0,71.2316,71.6751,71.1794,71.5186,53263.0
2020-03-24 14:55:00,82.25,82.92,82.18,82.87,64695.0,71.536,72.1187,71.4751,72.0752,64695.0
2020-03-24 15:00:00,82.89,83.1,82.85,83.02,48375.0,72.0926,72.2753,72.0578,72.2057,48375.0
2020-03-24 15:05:00,83.01,83.45,83.0,83.45,60922.0,72.197,72.5797,72.1883,72.5797,60922.0
2020-03-24 15:10:00,83.44,83.44,83.01,83.37,121299.0,72.571,72.571,72.197,72.5101,121299.0
2020-03-24 15:15:00,83.3,83.42,82.93,83.22,73839.0,72.4492,72.5536,72.1274,72.3796,73839.0
2020-03-24 15:20:00,83.19,83.38,83.07,83.14,45724.0,72.3535,72.5188,72.2492,72.31,45724.0
2020-03-24 15:25:00,83.16,83.38,83.09,83.33,126867.0,72.3274,72.5188,72.2666,72.4753,126867.0
2020-03-24 15:30:00,83.4,83.66,83.32,83.5,130325.0,72.5362,72.7623,72.4666,72.6232,130325.0
2020-03-24 15:35:00,83.5,83.63,83.22,83.56,74156.0,72.6232,72.7362,72.3796,72.6753,74156.0
2020-03-24 15:40:00,83.56,83.85,83.54,83.68,85526.0,72.6753,72.9276,72.6579,72.7797,85526.0
2020-03-24 15:45:00,83.7,83.8,82.98,83.1,162461.0,72.7971,72.8841,72.1709,72.2753,162461.0
2020-03-24 15:50:00,83.13,83.86,83.11,83.8,125813.0,72.3013,72.9363,72.284,72.8841,125813.0
2020-03-24 15:55:00,83.79,84.42,83.78,84.24,190257.0,72.8754,73.4233,72.8667,73.2668,190257.0
2020-03-25 09:30:00,84.5,85.18,83.77,85.18,96199.0,73.4929,74.0843,72.858,74.0843,96199.0
2020-03-25 09:35:00,85.14,86.0,84.96,85.93,29798.0,74.0495,74.7975,73.893,74.7366,29798.0
2020-03-25 09:40:00,86.0,86.16,85.58,85.77,35898.0,74.7975,74.9367,74.4322,74.5975,35898.0
2020-03-25 09:45:00,85.79,85.79,85.04,85.04,44227.0,74.6149,74.6149,73.9625,73.9625,44227.0
2020-03-25 09:50:00,85.08,85.3,83.88,83.88,27397.0,73.9973,74.1887,72.9537,72.9537,27397.0
2020-03-25 09:55:00,83.95,84.24,83.46,83.59,34911.0,73.0145,73.2668,72.5884,72.7014,34911.0
2020-03-25 10:00:00,83.59,83.95,83.2,83.32,38071.0,72.7014,73.0145,72.3622,72.4666,38071.0
2020-03-25 10:05:00,83.34,83.81,83.34,83.59,11424.0,72.484,72.8928,72.484,72.7014,11424.0
2020-03-25 10:10:00,83.61,83.61,82.89,83.01,31975.0,72.7188,72.7188,72.0926,72.197,31975.0
2020-03-25 10:15:00,82.96,83.39,82.96,83.23,21589.0,72.1535,72.5275,72.1535,72.3883,21589.0
2020-03-25 10:20:00,83.15,83.69,83.15,83.46,31376.0,72.3187,72.7884,72.3187,72.5884,31376.0
2020-03-25 10:25:00,83.56,83.68,83.21,83.61,106163.0,72.6753,72.7797,72.3709,72.7188,106163.0
2020-03-25 10:30:00,83.75,84.17,83.6,83.76,25553.0,72.8406,73.2059,72.7101,72.8493,25553.0
2020-03-25 10:35:00,83.9,84.39,83.67,84.22,39167.0,72.971,73.3972,72.771,73.2494,39167.0
2020-03-25 10:40:00,84.27,84.66,84.12,84.33,84283.0,73.2929,73.632,73.1624,73.345,84283.0
2020-03-25 10:45:00,84.42,84.54,83.91,84.17,33998.0,73.4233,73.5277,72.9797,73.2059,33998.0
2020-03-25 10:50:00,84.08,84.73,84.08,84.29,25882.0,73.1276,73.6929,73.1276,73.3102,25882.0
2020-03-25 10:55:00,84.36,85.0,84.17,84.89,21622.0,73.3711,73.9278,73.2059,73.8321,21622.0
2020-03-25 11:00:00,84.85,85.04,84.74,84.92,44381.0,73.7973,73.9625,73.7016,73.8582,44381.0
2020-03-25 11:05:00,85.07,85.42,84.93,85.3,13646.0,73.9886,74.293,73.8669,74.1887,13646.0
2020-03-25 11:10:00,85.22,85.26,84.77,85.0,26217.0,74.1191,74.1539,73.7277,73.9278,26217.0
2020-03-25 11:15:00,84.88,85.08,84.69,84.98,20332.0,73.8234,73.9973,73.6581,73.9104,20332.0
2020-03-25 11:20:00,85.06,85.06,84.63,84.89,30229.0,73.9799,73.9799,73.606,73.8321,30229.0
2020-03-25 11:25:00,84.88,85.39,84.84,84.96,31008.0,73.8234,74.267,73.7886,73.893,31008.0
2020-03-25 11:30:00,84.88,85.21,84.73,85.04,32720.0,73.8234,74.1104,73.6929,73.9625,32720.0
2020-03-25 11:35:00,85.04,85.3,84.82,84.95,32826.0,73.9625,74.1887,73.7712,73.8843,32826.0
2020-03-25 11:40:00,85.01,85.01,84.72,84.78,13200.0,73.9365,73.9365,73.6842,73.7364,13200.0
2020-03-25 11:45:00,84.83,85.03,84.58,85.03,30848.0,73.7799,73.9539,73.5625,73.9539,30848.0
2020-03-25 11:50:00,84.97,85.05,84.79,84.81,16216.0,73.9017,73.9712,73.7451,73.7625,16216.0
2020-03-25 11:55:00,84.89,85.14,84.8,85.1,12856.0,73.8321,74.0495,73.7538,74.0147,12856.0
2020-03-25 12:00:00,85.13,85.73,85.03,85.67,46530.0,74.0408,74.5627,73.9539,74.5105,46530.0
2020-03-25 12:05:00,85.73,85.78,85.57,85.57,50449.0,74.5627,74.6062,74.4235,74.4235,50449.0
2020-03-25 12:10:00,85.57,85.82,85.51,85.81,580389.0,74.4235,74.6409,74.3713,74.6322,580389.0
2020-03-25 12:15:00,85.82,86.16,85.8,86.05,36882.0,74.6409,74.9367,74.6236,74.841,36882.0
2020-03-25 12:20:00,86.09,86.45,86.04,86.41,81005.0,74.8758,75.1889,74.8323,75.1541,81005.0
2020-03-25 12:25:00,86.46,86.75,86.45,86.68,274489.0,75.1976,75.4498,75.1889,75.3889,274489.0
2020-03-25 12:30:00,86.67,86.93,86.35,86.89,27590.0,75.3802,75.6064,75.1019,75.5716,27590.0
2020-03-25 12:35:00,86.84,87.28,86.7,87.25,20390.0,75.5281,75.9108,75.4063,75.8847,20390.0
2020-03-25 12:40:00,87.27,87.47,87.19,87.46,79790.0,75.9021,76.076,75.8325,76.0673,79790.0
2020-03-25 12:45:00,87.41,87.78,87.4,87.51,48342.0,76.0238,76.3456,76.0151,76.1108,48342.0
2020-03-25 12:50:00,87.55,87.85,87.26,87.31,45050.0,76.1456,76.4065,75.8934,75.9369,45050.0
2020-03-25 12:55:00,87.3,87.35,86.93,87.19,37155.0,75.9282,75.9716,75.6064,75.8325,37155.0
2020-03-25 13:00:00,87.21,87.6,87.06,87.44,45015.0,75.8499,76.1891,75.7194,76.0499,45015.0
2020-03-25 13:05:00,87.46,87.97,87.41,87.94,10661.0,76.0673,76.5109,76.0238,76.4848,10661.0
2020-03-25 13:10:00,88.0,88.0,87.59,87.64,70789.0,76.537,76.537,76.1804,76.2239,70789.0
2020-03-25 13:15:00,87.72,88.18,87.62,88.18,32141.0,76.2934,76.6935,76.2065,76.6935,32141.0
2020-03-25 13:20:00,88.14,88.34,88.07,88.22,35966.0,76.6587,76.8327,76.5979,76.7283,35966.0
2020-03-25 13:25:00,88.22,88.27,87.95,88.22,38714.0,76.7283,76.7718,76.4935,76.7283,38714.0
2020-03-25 13:30:00,88.22,88.47,88.0,88.45,61043.0,76.7283,76.9458,76.537,76.9284,61043.0
2020-03-25 13:35:00,88.45,88.69,88.31,88.56,36881.0,76.9284,77.1371,76.8066,77.024,36881.0
2020-03-25 13:40:00,88.6,88.93,88.52,88.86,80283.0,77.0588,77.3458,76.9892,77.2849,80283.0
2020-03-25 13:45:00,88.87,89.13,88.79,88.9,24472.0,77.2936,77.5198,77.2241,77.3197,24472.0
2020-03-25 13:50:00,88.9,89.01,88.47,88.47,46783.0,77.3197,77.4154,76.9458,76.9458,46783.0
2020-03-25 13:55:00,88.44,88.56,88.11,88.29,45167.0,76.9197,77.024,76.6326,76.7892,45167.0
2020-03-25 14:00:00,88.33,88.41,87.84,88.0,37530.0,76.824,76.8936,76.3978,76.537,37530.0
2020-03-25 14:05:00,87.88,87.92,87.23,87.51,32164.0,76.4326,76.4674,75.8673,76.1108,32164.0
2020-03-25 14:10:00,87.51,88.22,87.41,88.17,31150.0,76.1108,76.7283,76.0238,76.6848,31150.0
2020-03-25 14:15:00,88.22,88.5,88.02,88.45,69270.0,76.7283,76.9718,76.5544,76.9284,69270.0
2020-03-25 14:20:00,88.42,88.64,88.34,88.38,54543.0,76.9023,77.0936,76.8327,76.8675,54543.0
2020-03-25 14:25:00,88.43,88.44,87.97,88.19,69268.0,76.911,76.9197,76.5109,76.7022,69268.0
2020-03-25 14:30:00,88.19,88.29,87.58,87.64,45084.0,76.7022,76.7892,76.1717,76.2239,45084.0
2020-03-25 14:35:00,87.76,88.01,87.51,87.94,49440.0,76.3282,76.5457,76.1108,76.4848,49440.0
2020-03-25 14:40:00,87.93,88.11,87.68,88.02,42142.0,76.4761,76.6326,76.2587,76.5544,42142.0
2020-03-25 14:45:00,88.08,88.55,88.04,88.44,58495.0,76.6066,77.0153,76.5718,76.9197,58495.0
2020-03-25 14:50:00,88.52,88.52,88.07,88.31,40486.0,76.9892,76.9892,76.5979,76.8066,40486.0
2020-03-25 14:55:00,88.28,88.89,88.22,88.67,80226.0,76.7805,77.311,76.7283,77.1197,80226.0
2020-03-25 15:00:00,88.66,89.0,88.53,89.0,78634.0,77.111,77.4067,76.9979,77.4067,78634.0
2020-03-25 15:05:00,89.06,89.06,88.65,88.73,53504.0,77.4589,77.4589,77.1023,77.1719,53504.0
2020-03-25 15:10:00,88.71,88.73,88.29,88.54,53098.0,77.1545,77.1719,76.7892,77.0066,53098.0
2020-03-25 15:15:00,88.54,88.69,88.5,88.65,90362.0,77.0066,77.1371,76.9718,77.1023,90362.0
2020-03-25 15:20:00,88.64,88.81,88.44,88.59,82989.0,77.0936,77.2415,76.9197,77.0501,82989.0
2020-03-25 15:25:00,88.59,88.74,88.07,88.27,92654.0,77.0501,77.1806,76.5979,76.7718,92654.0
2020-03-25 15:30:00,88.28,88.83,88.28,88.63,94848.0,76.7805,77.2589,76.7805,77.0849,94848.0
2020-03-25 15:35:00,88.65,88.88,88.46,88.56,49061.0,77.1023,77.3023,76.9371,77.024,49061.0
2020-03-25 15:40:00,88.58,88.78,87.89,88.03,180333.0,77.0414,77.2154,76.4413,76.5631,180333.0
2020-03-25 15:45:00,87.99,88.08,87.11,87.28,182824.0,76.5283,76.6066,75.7629,75.9108,182824.0
2020-03-25 15:50:00,87.26,87.27,85.68,86.36,142207.0,75.8934,75.9021,74.5192,75.1106,142207.0
2020-03-25 15:55:00,86.39,86.82,85.41,85.85,139429.0,75.1367,75.5107,74.2844,74.667,139429.0
2020-03-26 09:30:00,85.84,86.88,85.82,86.45,99708.0,75.2857,76.1978,75.2682,75.8207,99708.0
2020-03-26 09:35:00,86.44,87.44,86.44,87.06,25792.0,75.8119,76.689,75.8119,76.3557,25792.0
2020-03-26 09:40:00,87.04,87.21,86.57,86.79,13794.0,76.3382,76.4873,75.926,76.1189,13794.0
2020-03-26 09:45:00,86.71,86.84,86.31,86.66,31580.0,76.0487,76.1628,75.6979,76.0049,31580.0
2020-03-26 09:50:00,86.54,87.27,86.28,87.11,31527.0,75.8997,76.5399,75.6716,76.3996,31527.0
2020-03-26 09:55:00,87.2,87.96,87.2,87.81,49588.0,76.4785,77.1451,76.4785,77.0135,49588.0
2020-03-26 10:00:00,87.97,87.97,87.49,87.64,783845.0,77.1538,77.1538,76.7328,76.8644,783845.0
2020-03-26 10:05:00,87.77,88.48,87.76,88.45,20681.0,76.9784,77.6011,76.9696,77.5748,20681.0
2020-03-26 10:10:00,88.48,88.63,88.22,88.34,34814.0,77.6011,77.7327,77.3731,77.4783,34814.0
2020-03-26 10:15:00,88.27,88.99,88.2,88.91,21650.0,77.4169,78.0484,77.3555,77.9783,21650.0
2020-03-26 10:20:00,88.96,89.28,88.71,88.92,43060.0,78.0221,78.3028,77.8028,77.987,43060.0
2020-03-26 10:25:00,88.92,88.99,88.57,88.61,34633.0,77.987,78.0484,77.6801,77.7151,34633.0
2020-03-26 10:30:00,88.63,89.02,88.46,89.01,39860.0,77.7327,78.0747,77.5836,78.066,39860.0
2020-03-26 10:35:00,89.05,89.05,88.38,88.5,30122.0,78.101,78.101,77.5134,77.6187,30122.0
2020-03-26 10:40:00,88.52,88.68,88.14,88.67,20675.0,77.6362,77.7765,77.3029,77.7678,20675.0
2020-03-26 10:45:00,88.6,88.83,87.93,88.15,14033.0,77.7064,77.9081,77.1187,77.3117,14033.0
2020-03-26 10:50:00,88.07,88.44,88.02,88.19,121714.0,77.2415,77.566,77.1977,77.3468,121714.0
2020-03-26 10:55:00,88.19,88.6,88.14,88.49,29268.0,77.3468,77.7064,77.3029,77.6099,29268.0
2020-03-26 11:00:00,88.62,88.67,88.08,88.59,40105.0,77.7239,77.7678,77.2503,77.6976,40105.0
2020-03-26 11:05:00,88.7,88.85,88.25,88.4,15758.0,77.7941,77.9256,77.3994,77.531,15758.0
2020-03-26 11:10:00,88.45,88.77,88.45,88.63,15009.0,77.5748,77.8555,77.5748,77.7327,15009.0
2020-03-26 11:15:00,88.66,89.01,88.59,89.01,85720.0,77.759,78.066,77.6976,78.066,85720.0
2020-03-26 11:20:00,89.08,89.15,88.9,89.09,20936.0,78.1273,78.1887,77.9695,78.1361,20936.0
2020-03-26 11:25:00,89.11,89.41,89.09,89.4,40662.0,78.1537,78.4168,78.1361,78.408,40662.0
2020-03-26 11:30:00,89.37,89.83,89.28,89.7,55993.0,78.3817,78.7851,78.3028,78.6711,55993.0
2020-03-26 11:35:00,89.72,89.84,89.42,89.69,56175.0,78.6887,78.7939,78.4255,78.6623,56175.0
2020-03-26 11:40:00,89.74,89.9,89.73,89.82,14280.0,78.7062,78.8465,78.6974,78.7764,14280.0
2020-03-26 11:45:00,89.81,89.84,89.44,89.63,14528.0,78.7676,78.7939,78.4431,78.6097,14528.0
2020-03-26 11:50:00,89.54,89.94,89.5,89.92,29302.0,78.5308,78.8816,78.4957,78.8641,29302.0
2020-03-26 11:55:00,89.9,89.91,89.39,89.7,23193.0,78.8465,78.8553,78.3992,78.6711,23193.0
2020-03-26 12:00:00,89.73,89.96,89.71,89.89,65589.0,78.6974,78.8992,78.6799,78.8378,65589.0
2020-03-26 12:05:00,89.93,89.93,89.51,89.62,34033.0,78.8728,78.8728,78.5045,78.601,34033.0
2020-03-26 12:10:00,89.67,89.69,89.4,89.51,81894.0,78.6448,78.6623,78.408,78.5045,81894.0
2020-03-26 12:15:00,89.39,89.46,89.09,89.13,26037.0,78.3992,78.4606,78.1361,78.1712,26037.0
2020-03-26 12:20:00,89.07,89.49,88.94,89.44,87164.0,78.1186,78.4869,78.0046,78.4431,87164.0
2020-03-26 12:25:00,89.43,89.67,89.41,89.6,15955.0,78.4343,78.6448,78.4168,78.5834,15955.0
2020-03-26 12:30:00,89.6,89.84,89.6,89.79,13792.0,78.5834,78.7939,78.5834,78.7501,13792.0
2020-03-26 12:35:00,89.79,89.89,89.39,89.56,50328.0,78.7501,78.8378,78.3992,78.5483,50328.0
2020-03-26 12:40:00,89.55,89.59,89.28,89.55,16252.0,78.5396,78.5746,78.3028,78.5396,16252.0
2020-03-26 12:45:00,89.45,89.47,89.27,89.44,14452.0,78.4519,78.4694,78.294,78.4431,14452.0
2020-03-26 12:50:00,89.47,89.75,89.46,89.64,65644.0,78.4694,78.715,78.4606,78.6185,65644.0
2020-03-26 12:55:00,89.53,89.84,89.52,89.79,78779.0,78.522,78.7939,78.5133,78.7501,78779.0
2020-03-26 13:00:00,89.77,89.96,89.73,89.94,15465.0,78.7325,78.8992,78.6974,78.8816,15465.0
2020-03-26 13:05:00,89.97,90.04,89.22,89.27,177306.0,78.9079,78.9693,78.2501,78.294,177306.0
2020-03-26 13:10:00,89.28,89.36,89.0,89.08,41085.0,78.3028,78.3729,78.0572,78.1273,41085.0
2020-03-26 13:15:00,89.0,89.31,88.85,89.06,41129.0,78.0572,78.3291,77.9256,78.1098,41129.0
2020-03-26 13:20:00,89.01,89.04,88.5,88.82,95904.0,78.066,78.0923,77.6187,77.8993,95904.0
2020-03-26 13:25:00,88.92,88.97,88.7,88.75,14915.0,77.987,78.0309,77.7941,77.8379,14915.0
2020-03-26 13:30:00,88.79,88.79,88.32,88.68,57157.0,77.873,77.873,77.4608,77.7765,57157.0
2020-03-26 13:35:00,88.63,88.84,88.57,88.82,69328.0,77.7327,77.9169,77.6801,77.8993,69328.0
2020-03-26 13:40:00,88.83,89.13,88.75,89.13,22285.0,77.9081,78.1712,77.8379,78.1712,22285.0
2020-03-26 13:45:00,89.12,89.22,88.92,89.22,24100.0,78.1624,78.2501,77.987,78.2501,24100.0
2020-03-26 13:50:00,89.21,89.33,89.11,89.16,138820.0,78.2414,78.3466,78.1537,78.1975,138820.0
2020-03-26 13:55:00,89.09,89.14,88.88,88.88,19306.0,78.1361,78.18,77.9519,77.9519,19306.0
2020-03-26 14:00:00,88.99,89.11,88.89,89.06,37089.0,78.0484,78.1537,77.9607,78.1098,37089.0
2020-03-26 14:05:00,89.02,89.06,88.6,88.63,29445.0,78.0747,78.1098,77.7064,77.7327,29445.0
2020-03-26 14:10:00,88.6,88.89,88.38,88.53,230490.0,77.7064,77.9607,77.5134,77.645,230490.0
2020-03-26 14:15:00,88.53,88.71,88.41,88.63,63056.0,77.645,77.8028,77.5397,77.7327,63056.0
2020-03-26 14:20:00,88.55,88.86,88.52,88.65,24716.0,77.6625,77.9344,77.6362,77.7502,24716.0
2020-03-26 14:25:00,88.72,88.97,88.72,88.9,38127.0,77.8116,78.0309,77.8116,77.9695,38127.0
2020-03-26 14:30:00,88.93,89.52,88.92,89.44,30475.0,77.9958,78.5133,77.987,78.4431,30475.0
2020-03-26 14:35:00,89.41,89.66,89.3,89.5,55377.0,78.4168,78.636,78.3203,78.4957,55377.0
2020-03-26 14:40:00,89.45,89.58,89.26,89.26,22889.0,78.4519,78.5659,78.2852,78.2852,22889.0
2020-03-26 14:45:00,89.23,89.5,89.21,89.32,47399.0,78.2589,78.4957,78.2414,78.3378,47399.0
2020-03-26 14:50:00,89.35,89.69,89.31,89.51,29750.0,78.3642,78.6623,78.3291,78.5045,29750.0
2020-03-26 14:55:00,89.52,89.78,89.27,89.63,44351.0,78.5133,78.7413,78.294,78.6097,44351.0
2020-03-26 15:00:00,89.57,89.59,89.35,89.56,40575.0,78.5571,78.5746,78.3642,78.5483,40575.0
2020-03-26 15:05:00,89.55,89.55,89.19,89.31,25167.0,78.5396,78.5396,78.2238,78.3291,25167.0
2020-03-26 15:10:00,89.23,89.35,89.05,89.05,51324.0,78.2589,78.3642,78.101,78.101,51324.0
2020-03-26 15:15:00,89.18,89.37,89.02,89.29,81768.0,78.2151,78.3817,78.0747,78.3115,81768.0
2020-03-26 15:20:00,89.35,89.41,89.11,89.11,185266.0,78.3642,78.4168,78.1537,78.1537,185266.0
2020-03-26 15:25:00,89.12,89.66,89.11,89.6,40244.0,78.1624,78.636,78.1537,78.5834,40244.0
2020-03-26 15:30:00,89.68,90.02,89.65,89.87,124576.0,78.6536,78.9518,78.6273,78.8202,124576.0
2020-03-26 15:35:00,89.94,90.03,89.0,89.17,110848.0,78.8816,78.9605,78.0572,78.2063,110848.0
2020-03-26 15:40:00,89.36,89.61,89.21,89.38,115248.0,78.3729,78.5922,78.2414,78.3905,115248.0
2020-03-26 15:45:00,89.39,89.4,89.03,89.19,64195.0,78.3992,78.408,78.0835,78.2238,64195.0
2020-03-26 15:50:00,89.2,91.05,89.2,90.98,178333.0,78.2326,79.8551,78.2326,79.7937,178333.0
2020-03-26 15:55:00,91.0,91.21,90.38,90.7,194192.0,79.8113,79.9955,79.2675,79.5482,194192.0
2020-03-27 09:30:00,87.62,88.02,87.33,87.79,126758.0,76.8469,77.1977,76.5925,76.996,126758.0
2020-03-27 09:35:00,87.73,88.32,87.73,87.8,73082.0,76.9433,77.4608,76.9433,77.0047,73082.0
2020-03-27 09:40:00,87.76,87.78,87.18,87.39,61871.0,76.9696,76.9872,76.461,76.6451,61871.0
2020-03-27 09:45:00,87.34,87.41,87.0,87.34,14567.0,76.6013,76.6627,76.3031,76.6013,14567.0
2020-03-27 09:50:00,87.41,87.94,87.41,87.5,23646.0,76.6627,77.1275,76.6627,76.7416,23646.0
2020-03-27 09:55:00,87.6,87.94,87.47,87.79,28723.0,76.8293,77.1275,76.7153,76.996,28723.0
2020-03-27 10:00:00,87.72,87.79,87.47,87.74,36214.0,76.9346,76.996,76.7153,76.9521,36214.0
2020-03-27 10:05:00,87.88,88.22,87.83,88.1,25283.0,77.0749,77.3731,77.031,77.2678,25283.0
2020-03-27 10:10:00,88.2,88.36,87.92,88.17,29189.0,77.3555,77.4959,77.11,77.3292,29189.0
2020-03-27 10:15:00,88.15,88.24,87.58,87.63,33069.0,77.3117,77.3906,76.8118,76.8556,33069.0
2020-03-27 10:20:00,87.66,87.89,87.48,87.65,32487.0,76.8819,77.0837,76.7241,76.8732,32487.0
2020-03-27 10:25:00,87.67,87.92,87.57,87.76,31279.0,76.8907,77.11,76.803,76.9696,31279.0
2020-03-27 10:30:00,87.9,87.9,87.4,87.5,32426.0,77.0924,77.0924,76.6539,76.7416,32426.0
2020-03-27 10:35:00,87.51,87.73,87.4,87.59,25076.0,76.7504,76.9433,76.6539,76.8205,25076.0
2020-03-27 10:40:00,87.63,87.82,87.55,87.58,23656.0,76.8556,77.0223,76.7855,76.8118,23656.0
2020-03-27 10:45:00,87.5,87.88,87.46,87.76,34274.0,76.7416,77.0749,76.7065,76.9696,34274.0
2020-03-27 10:50:00,87.63,87.99,87.54,87.99,56847.0,76.8556,77.1714,76.7767,77.1714,56847.0
2020-03-27 10:55:00,87.94,88.02,87.69,87.87,29324.0,77.1275,77.1977,76.9083,77.0661,29324.0
2020-03-27 11:00:00,87.87,88.04,87.87,87.96,11023.0,77.0661,77.2152,77.0661,77.1451,11023.0
2020-03-27 11:05:00,88.0,88.44,87.86,88.44,17339.0,77.1801,77.566,77.0574,77.566,17339.0
2020-03-27 11:10:00,88.43,88.47,88.16,88.19,143441.0,77.5573,77.5924,77.3205,77.3468,143441.0
2020-03-27 11:15:00,88.28,88.86,88.28,88.68,15428.0,77.4257,77.9344,77.4257,77.7765,15428.0
2020-03-27 11:20:00,88.64,88.69,88.25,88.45,21054.0,77.7414,77.7853,77.3994,77.5748,21054.0
2020-03-27 11:25:00,88.33,88.55,87.98,88.24,17821.0,77.4696,77.6625,77.1626,77.3906,17821.0
2020-03-27 11:30:00,88.22,88.28,87.97,88.24,10785.0,77.3731,77.4257,77.1538,77.3906,10785.0
2020-03-27 11:35:00,88.23,88.45,88.14,88.22,54261.0,77.3819,77.5748,77.3029,77.3731,54261.0
2020-03-27 11:40:00,88.17,88.31,87.81,87.85,76432.0,77.3292,77.452,77.0135,77.0486,76432.0
2020-03-27 11:45:00,87.85,87.98,87.67,87.77,23333.0,77.0486,77.1626,76.8907,76.9784,23333.0
2020-03-27 11:50:00,87.84,87.94,87.74,87.87,20454.0,77.0398,77.1275,76.9521,77.0661,20454.0
2020-03-27 11:55:00,87.94,87.94,87.5,87.62,46123.0,77.1275,77.1275,76.7416,76.8469,46123.0
2020-03-27 12:00:00,87.56,87.72,87.46,87.63,18590.0,76.7942,76.9346,76.7065,76.8556,18590.0
2020-03-27 12:05:00,87.59,87.71,87.49,87.64,22188.0,76.8205,76.9258,76.7328,76.8644,22188.0
2020-03-27 12:10:00,87.66,87.94,87.66,87.73,76101.0,76.8819,77.1275,76.8819,76.9433,76101.0
2020-03-27 12:15:00,87.78,88.19,87.73,88.13,21520.0,76.9872,77.3468,76.9433,77.2942,21520.0
2020-03-27 12:20:00,88.05,88.07,87.86,87.92,11546.0,77.224,77.2415,77.0574,77.11,11546.0
2020-03-27 12:25:00,88.0,88.1,87.89,88.0,154263.0,77.1801,77.2678,77.0837,77.1801,154263.0
2020-03-27 12:30:00,87.86,88.27,87.84,88.23,20987.0,77.0574,77.4169,77.0398,77.3819,20987.0
2020-03-27 12:35:00,88.23,88.43,88.17,88.32,8588.0,77.3819,77.5573,77.3292,77.4608,8588.0
2020-03-27 12:40:00,88.27,88.47,88.25,88.47,7692.0,77.4169,77.5924,77.3994,77.5924,7692.0
2020-03-27 12:45:00,88.5,88.5,88.25,88.31,38824.0,77.6187,77.6187,77.3994,77.452,38824.0
2020-03-27 12:50:00,88.28,88.55,88.25,88.55,15251.0,77.4257,77.6625,77.3994,77.6625,15251.0
2020-03-27 12:55:00,88.54,88.57,88.35,88.56,19673.0,77.6537,77.6801,77.4871,77.6713,19673.0
2020-03-27 13:00:00,88.54,88.75,88.53,88.57,92959.0,77.6537,77.8379,77.645,77.6801,92959.0
2020-03-27 13:05:00,88.61,88.62,88.26,88.31,12252.0,77.7151,77.7239,77.4082,77.452,12252.0
2020-03-27 13:10:00,88.4,88.44,88.17,88.18,20085.0,77.531,77.566,77.3292,77.338,20085.0
2020-03-27 13:15:00,88.2,88.31,88.03,88.21,41285.0,77.3555,77.452,77.2065,77.3643,41285.0
2020-03-27 13:20:00,88.23,88.39,88.22,88.36,43274.0,77.3819,77.5222,77.3731,77.4959,43274.0
2020-03-27 13:25:00,88.36,88.57,88.01,88.12,16204.0,77.4959,77.6801,77.1889,77.2854,16204.0
2020-03-27 13:30:00,88.07,88.79,88.07,88.72,240120.0,77.2415,77.873,77.2415,77.8116,240120.0
2020-03-27 13:35:00,88.7,89.03,88.46,88.98,59984.0,77.7941,78.0835,77.5836,78.0396,59984.0
2020-03-27 13:40:00,88.99,89.32,88.91,89.05,61434.0,78.0484,78.3378,77.9783,78.101,61434.0
2020-03-27 13:45:00,88.95,89.12,88.73,89.08,32148.0,78.0133,78.1624,77.8204,78.1273,32148.0
2020-03-27 13:50:00,89.06,89.15,88.83,88.94,70737.0,78.1098,78.1887,77.9081,78.0046,70737.0
2020-03-27 13:55:00,88.95,89.11,88.65,88.65,86584.0,78.0133,78.1537,77.7502,77.7502,86584.0
2020-03-27 14:00:00,88.74,88.8,88.47,88.52,26829.0,77.8292,77.8818,77.5924,77.6362,26829.0
2020-03-27 14:05:00,88.52,88.77,88.43,88.54,100879.0,77.6362,77.8555,77.5573,77.6537,100879.0
2020-03-27 14:10:00,88.5,88.75,88.5,88.75,72192.0,77.6187,77.8379,77.6187,77.8379,72192.0
2020-03-27 14:15:00,88.8,89.03,88.72,88.93,33799.0,77.8818,78.0835,77.8116,77.9958,33799.0
2020-03-27 14:20:00,88.98,88.98,88.81,88.82,30224.0,78.0396,78.0396,77.8905,77.8993,30224.0
2020-03-27 14:25:00,88.84,89.04,88.68,88.91,87665.0,77.9169,78.0923,77.7765,77.9783,87665.0
2020-03-27 14:30:00,88.93,89.23,88.91,89.19,55191.0,77.9958,78.2589,77.9783,78.2238,55191.0
2020-03-27 14:35:00,89.18,89.19,88.99,89.08,36126.0,78.2151,78.2238,78.0484,78.1273,36126.0
2020-03-27 14:40:00,89.01,89.12,88.8,88.86,341247.0,78.066,78.1624,77.8818,77.9344,341247.0
2020-03-27 14:45:00,88.81,88.99,88.71,88.86,38328.0,77.8905,78.0484,77.8028,77.9344,38328.0
2020-03-27 14:50:00,88.88,89.17,88.7,89.09,71337.0,77.9519,78.2063,77.7941,78.1361,71337.0
2020-03-27 14:55:00,89.08,89.44,89.07,89.44,33378.0,78.1273,78.4431,78.1186,78.4431,33378.0
2020-03-27 15:00:00,89.42,89.68,89.25,89.5,133389.0,78.4255,78.6536,78.2764,78.4957,133389.0
2020-03-27 15:05:00,89.6,89.85,89.45,89.79,93220.0,78.5834,78.8027,78.4519,78.7501,93220.0
2020-03-27 15:10:00,89.73,90.02,89.64,89.65,183166.0,78.6974,78.9518,78.6185,78.6273,183166.0
2020-03-27 15:15:00,89.67,90.1,89.66,90.1,75353.0,78.6448,79.0219,78.636,79.0219,75353.0
2020-03-27 15:20:00,89.95,90.27,89.77,90.26,173585.0,78.8904,79.171,78.7325,79.1623,173585.0
2020-03-27 15:25:00,90.23,90.64,90.23,90.29,51499.0,79.136,79.4955,79.136,79.1886,51499.0
2020-03-27 15:30:00,90.28,90.36,89.66,89.78,71958.0,79.1798,79.25,78.636,78.7413,71958.0
2020-03-27 15:35:00,89.89,89.9,89.3,89.4,92578.0,78.8378,78.8465,78.3203,78.408,92578.0
2020-03-27 15:40:00,89.31,89.35,88.68,88.92,55988.0,78.3291,78.3642,77.7765,77.987,55988.0
2020-03-27 15:45:00,88.93,89.18,88.53,88.62,78305.0,77.9958,78.2151,77.645,77.7239,78305.0
2020-03-27 15:50:00,88.51,88.52,87.68,87.81,115557.0,77.6274,77.6362,76.8995,77.0135,115557.0
2020-03-27 15:55:00,87.79,88.16,87.78,88.09,182677.0,76.996,77.3205,76.9872,77.2591,182677.0
2020-03-30 09:30:00,88.62,89.46,88.6,89.04,96627.0,77.7239,78.4606,77.7064,78.0923,96627.0
2020-03-30 09:35:00,89.09,89.09,88.3,88.37,82753.0,78.1361,78.1361,77.4433,77.5046,82753.0
2020-03-30 09:40:00,88.46,88.52,87.95,88.21,13990.0,77.5836,77.6362,77.1363,77.3643,13990.0
2020-03-30 09:45:00,88.18,88.48,88.07,88.38,15317.0,77.338,77.6011,77.2415,77.5134,15317.0
2020-03-30 09:50:00,88.41,88.78,88.41,88.45,20932.0,77.5397,77.8642,77.5397,77.5748,20932.0
2020-03-30 09:55:00,88.47,88.55,88.27,88.5,25585.0,77.5924,77.6625,77.4169,77.6187,25585.0
2020-03-30 10:00:00,88.58,88.88,88.27,88.83,783884.0,77.6888,77.9519,77.4169,77.9081,783884.0
2020-03-30 10:05:00,88.83,88.97,88.63,88.75,17444.0,77.9081,78.0309,77.7327,77.8379,17444.0
2020-03-30 10:10:00,88.7,88.86,88.49,88.86,20768.0,77.7941,77.9344,77.6099,77.9344,20768.0
2020-03-30 10:15:00,88.86,89.17,88.82,89.11,17233.0,77.9344,78.2063,77.8993,78.1537,17233.0
2020-03-30 10:20:00,89.2,89.26,89.04,89.11,11129.0,78.2326,78.2852,78.0923,78.1537,11129.0
2020-03-30 10:25:00,89.04,89.25,88.98,89.08,41470.0,78.0923,78.2764,78.0396,78.1273,41470.0
2020-03-30 10:30:00,89.06,89.33,89.0,89.33,13252.0,78.1098,78.3466,78.0572,78.3466,13252.0
2020-03-30 10:35:00,89.39,89.63,89.36,89.51,37166.0,78.3992,78.6097,78.3729,78.5045,37166.0
2020-03-30 10:40:00,89.48,89.62,89.43,89.43,11409.0,78.4782,78.601,78.4343,78.4343,11409.0
2020-03-30 10:45:00,89.41,89.58,89.4,89.58,15109.0,78.4168,78.5659,78.408,78.5659,15109.0
2020-03-30 10:50:00,89.57,89.57,89.15,89.26,16508.0,78.5571,78.5571,78.1887,78.2852,16508.0
2020-03-30 10:55:00,89.28,89.31,88.91,89.05,10712.0,78.3028,78.3291,77.9783,78.101,10712.0
2020-03-30 11:00:00,89.06,89.34,88.99,89.31,16509.0,78.1098,78.3554,78.0484,78.3291,16509.0
2020-03-30 11:05:00,89.36,89.58,89.27,89.5,14286.0,78.3729,78.5659,78.294,78.4957,14286.0
2020-03-30 11:10:00,89.47,89.78,89.47,89.7,23828.0,78.4694,78.7413,78.4694,78.6711,23828.0
2020-03-30 11:15:00,89.72,89.99,89.65,89.97,19195.0,78.6887,78.9255,78.6273,78.9079,19195.0
2020-03-30 11:20:00,90.0,90.12,89.83,89.92,24050.0,78.9342,79.0395,78.7851,78.8641,24050.0
2020-03-30 11:25:00,89.89,90.0,89.7,89.98,23619.0,78.8378,78.9342,78.6711,78.9167,23619.0
2020-03-30 11:30:00,90.03,90.05,89.87,90.01,26707.0,78.9605,78.9781,78.8202,78.943,26707.0
2020-03-30 11:35:00,90.06,90.07,89.75,89.8,32318.0,78.9869,78.9956,78.715,78.7588,32318.0
2020-03-30 11:40:00,89.82,90.06,89.77,90.05,74181.0,78.7764,78.9869,78.7325,78.9781,74181.0
2020-03-30 11:45:00,90.03,90.03,89.8,89.89,69736.0,78.9605,78.9605,78.7588,78.8378,69736.0
2020-03-30 11:50:00,89.86,89.96,89.85,89.94,14797.0,78.8114,78.8992,78.8027,78.8816,14797.0
2020-03-30 11:55:00,89.91,90.02,89.81,89.94,19623.0,78.8553,78.9518,78.7676,78.8816,19623.0
2020-03-30 12:00:00,89.92,89.96,89.7,89.75,14196.0,78.8641,78.8992,78.6711,78.715,14196.0
2020-03-30 12:05:00,89.78,89.81,89.6,89.74,45267.0,78.7413,78.7676,78.5834,78.7062,45267.0
2020-03-30 12:10:00,89.7,89.92,89.7,89.87,15707.0,78.6711,78.8641,78.6711,78.8202,15707.0
2020-03-30 12:15:00,89.84,90.2,89.84,90.13,22887.0,78.7939,79.1096,78.7939,79.0482,22887.0
2020-03-30 12:20:00,90.13,90.14,89.85,89.98,22441.0,79.0482,79.057,78.8027,78.9167,22441.0
2020-03-30 12:25:00,89.97,90.14,89.97,90.14,21443.0,78.9079,79.057,78.9079,79.057,21443.0
2020-03-30 12:30:00,90.11,90.11,89.83,89.88,21928.0,79.0307,79.0307,78.7851,78.829,21928.0
2020-03-30 12:35:00,89.84,90.13,89.81,90.12,41852.0,78.7939,79.0482,78.7676,79.0395,41852.0
2020-03-30 12:40:00,90.1,90.15,90.01,90.02,18163.0,79.0219,79.0658,78.943,78.9518,18163.0
2020-03-30 12:45:00,90.05,90.12,89.95,90.03,28816.0,78.9781,79.0395,78.8904,78.9605,28816.0
2020-03-30 12:50:00,90.14,90.29,90.11,90.29,112572.0,79.057,79.1886,79.0307,79.1886,112572.0
2020-03-30 12:55:00,90.21,90.3,90.15,90.27,10158.0,79.1184,79.1973,79.0658,79.171,10158.0
2020-03-30 13:00:00,90.27,90.27,90.03,90.12,48621.0,79.171,79.171,78.9605,79.0395,48621.0
2020-03-30 13:05:00,90.1,90.14,89.89,89.89,17699.0,79.0219,79.057,78.8378,78.8378,17699.0
2020-03-30 13:10:00,89.96,90.11,89.94,90.05,63486.0,78.8992,79.0307,78.8816,78.9781,63486.0
2020-03-30 13:15:00,90.07,90.2,90.07,90.16,145429.0,78.9956,79.1096,78.9956,79.0746,145429.0
2020-03-30 13:20:00,90.12,90.24,90.04,90.18,126481.0,79.0395,79.1447,78.9693,79.0921,126481.0
2020-03-30 13:25:00,90.11,90.22,90.11,90.15,28039.0,79.0307,79.1272,79.0307,79.0658,28039.0
2020-03-30 13:30:00,90.15,90.15,89.95,90.05,13847.0,79.0658,79.0658,78.8904,78.9781,13847.0
2020-03-30 13:35:00,90.11,90.11,89.85,90.01,31226.0,79.0307,79.0307,78.8027,78.943,31226.0
2020-03-30 13:40:00,90.05,90.05,89.65,89.84,45354.0,78.9781,78.9781,78.6273,78.7939,45354.0
2020-03-30 13:45:00,89.81,89.93,89.73,89.93,35589.0,78.7676,78.8728,78.6974,78.8728,35589.0
2020-03-30 13:50:00,89.87,89.97,89.84,89.97,21468.0,78.8202,78.9079,78.7939,78.9079,21468.0
2020-03-30 13:55:00,89.92,89.93,89.64,89.81,74192.0,78.8641,78.8728,78.6185,78.7676,74192.0
2020-03-30 14:00:00,89.75,89.99,89.62,89.73,176595.0,78.715,78.9255,78.601,78.6974,176595.0
2020-03-30 14:05:00,89.74,89.77,89.67,89.73,67789.0,78.7062,78.7325,78.6448,78.6974,67789.0
2020-03-30 14:10:00,89.7,89.7,89.46,89.52,18449.0,78.6711,78.6711,78.4606,78.5133,18449.0
2020-03-30 14:15:00,89.58,89.58,89.41,89.57,144870.0,78.5659,78.5659,78.4168,78.5571,144870.0
2020-03-30 14:20:00,89.52,89.71,89.32,89.63,63914.0,78.5133,78.6799,78.3378,78.6097,63914.0
2020-03-30 14:25:00,89.63,89.9,89.54,89.86,34082.0,78.6097,78.8465,78.5308,78.8114,34082.0
2020-03-30 14:30:00,89.86,90.04,89.76,89.99,48760.0,78.8114,78.9693,78.7237,78.9255,48760.0
2020-03-30 14:35:00,90.0,90.1,89.99,90.1,30466.0,78.9342,79.0219,78.9255,79.0219,30466.0
2020-03-30 14:40:00,90.13,90.38,90.05,90.36,28174.0,79.0482,79.2675,78.9781,79.25,28174.0
2020-03-30 14:45:00,90.44,90.44,90.12,90.24,69560.0,79.3201,79.3201,79.0395,79.1447,69560.0
2020-03-30 14:50:00,90.24,90.5,90.14,90.34,48042.0,79.1447,79.3728,79.057,79.2324,48042.0
2020-03-30 14:55:00,90.39,90.39,90.19,90.28,30993.0,79.2763,79.2763,79.1009,79.1798,30993.0
2020-03-30 15:00:00,90.3,90.52,90.2,90.45,84666.0,79.1973,79.3903,79.1096,79.3289,84666.0
2020-03-30 15:05:00,90.52,90.66,90.42,90.65,171390.0,79.3903,79.5131,79.3026,79.5043,171390.0
2020-03-30 15:10:00,90.61,90.86,90.59,90.74,59690.0,79.4692,79.6885,79.4517,79.5832,59690.0
2020-03-30 15:15:00,90.75,90.78,90.52,90.72,116773.0,79.592,79.6183,79.3903,79.5657,116773.0
2020-03-30 15:20:00,90.72,90.88,90.52,90.55,89110.0,79.5657,79.706,79.3903,79.4166,89110.0
2020-03-30 15:25:00,90.46,90.51,89.87,90.17,104952.0,79.3377,79.3815,78.8202,79.0833,104952.0
2020-03-30 15:30:00,90.19,90.46,90.12,90.22,84405.0,79.1009,79.3377,79.0395,79.1272,84405.0
2020-03-30 15:35:00,90.2,90.6,90.02,90.59,124704.0,79.1096,79.4605,78.9518,79.4517,124704.0
2020-03-30 15:40:00,90.58,90.7,90.46,90.65,108684.0,79.4429,79.5482,79.3377,79.5043,108684.0
2020-03-30 15:45:00,90.65,90.88,90.63,90.7,115873.0,79.5043,79.706,79.4868,79.5482,115873.0
2020-03-30 15:50:00,90.71,91.16,90.64,91.02,127836.0,79.5569,79.9516,79.4955,79.8288,127836.0
2020-03-30 15:55:00,91.05,91.11,90.69,90.84,92347.0,79.8551,79.9078,79.5394,79.671,92347.0
2020-03-31 09:30:00,90.67,90.7,90.2,90.35,280547.0,79.5219,79.5482,79.1096,79.2412,280547.0
2020-03-31 09:35:00,90.37,90.47,89.95,90.11,45131.0,79.2587,79.3464,78.8904,79.0307,45131.0
2020-03-31 09:40:00,90.23,90.46,90.13,90.25,31766.0,79.136,79.3377,79.0482,79.1535,31766.0
2020-03-31 09:45:00,90.18,90.18,89.72,89.72,11714.0,79.0921,79.0921,78.6887,78.6887,11714.0
2020-03-31 09:50:00,89.71,89.88,89.57,89.62,12313.0,78.6799,78.829,78.5571,78.601,12313.0
2020-03-31 09:55:00,89.73,90.05,89.62,89.92,388385.0,78.6974,78.9781,78.601,78.8641,388385.0
2020-03-31 10:00:00,89.93,90.11,89.93,90.08,28387.0,78.8728,79.0307,78.8728,79.0044,28387.0
2020-03-31 10:05:00,90.11,90.25,90.06,90.06,8051.0,79.0307,79.1535,78.9869,78.9869,8051.0
2020-03-31 10:10:00,90.1,90.75,90.1,90.75,29645.0,79.0219,79.592,79.0219,79.592,29645.0
2020-03-31 10:15:00,90.75,90.95,90.61,90.95,42660.0,79.592,79.7674,79.4692,79.7674,42660.0
2020-03-31 10:20:00,90.93,90.94,90.77,90.8,19177.0,79.7499,79.7587,79.6096,79.6359,19177.0
2020-03-31 10:25:00,90.83,90.83,90.47,90.47,34341.0,79.6622,79.6622,79.3464,79.3464,34341.0
2020-03-31 10:30:00,90.56,90.77,90.53,90.62,12690.0,79.4254,79.6096,79.3991,79.478,12690.0
2020-03-31 10:35:00,90.68,90.91,90.61,90.88,25798.0,79.5306,79.7323,79.4692,79.706,25798.0
2020-03-31 10:40:00,90.88,90.96,90.68,90.77,24380.0,79.706,79.7762,79.5306,79.6096,24380.0
2020-03-31 10:45:00,90.73,90.78,90.55,90.65,26075.0,79.5745,79.6183,79.4166,79.5043,26075.0
2020-03-31 10:50:00,90.61,90.77,90.55,90.65,14652.0,79.4692,79.6096,79.4166,79.5043,14652.0
2020-03-31 10:55:00,90.66,90.73,90.5,90.54,14429.0,79.5131,79.5745,79.3728,79.4078,14429.0
2020-03-31 11:00:00,90.53,90.53,90.25,90.33,9718.0,79.3991,79.3991,79.1535,79.2237,9718.0
2020-03-31 11:05:00,90.36,90.58,90.34,90.52,16026.0,79.25,79.4429,79.2324,79.3903,16026.0
2020-03-31 11:10:00,90.6,90.72,90.59,90.64,69463.0,79.4605,79.5657,79.4517,79.4955,69463.0
2020-03-31 11:15:00,90.65,90.8,90.54,90.6,17667.0,79.5043,79.6359,79.4078,79.4605,17667.0
2020-03-31 11:20:00,90.61,90.74,90.55,90.6,44633.0,79.4692,79.5832,79.4166,79.4605,44633.0
2020-03-31 11:25:00,90.63,90.87,90.62,90.87,21380.0,79.4868,79.6973,79.478,79.6973,21380.0
2020-03-31 11:30:00,90.93,91.07,90.92,91.06,8582.0,79.7499,79.8727,79.7411,79.8639,8582.0
2020-03-31 11:35:00,91.07,91.09,90.85,90.9,22757.0,79.8727,79.8902,79.6797,79.7236,22757.0
2020-03-31 11:40:00,90.92,91.15,90.92,91.09,13205.0,79.7411,79.9428,79.7411,79.8902,13205.0
2020-03-31 11:45:00,91.04,91.06,90.84,90.97,8808.0,79.8464,79.8639,79.671,79.785,8808.0
2020-03-31 11:50:00,90.94,91.07,90.9,90.97,14291.0,79.7587,79.8727,79.7236,79.785,14291.0
2020-03-31 11:55:00,90.85,91.01,90.85,90.96,26105.0,79.6797,79.8201,79.6797,79.7762,26105.0
2020-03-31 12:00:00,90.97,91.0,90.83,90.89,121690.0,79.785,79.8113,79.6622,79.7148,121690.0
2020-03-31 12:05:00,90.8,91.01,90.79,91.01,11273.0,79.6359,79.8201,79.6271,79.8201,11273.0
2020-03-31 12:10:00,91.01,91.02,90.83,90.85,72823.0,79.8201,79.8288,79.6622,79.6797,72823.0
2020-03-31 12:15:00,90.92,90.93,90.64,90.68,27992.0,79.7411,79.7499,79.4955,79.5306,27992.0
2020-03-31 12:20:00,90.63,90.64,90.41,90.41,18129.0,79.4868,79.4955,79.2938,79.2938,18129.0
2020-03-31 12:25:00,90.37,90.4,90.1,90.23,118819.0,79.2587,79.2851,79.0219,79.136,118819.0
2020-03-31 12:30:00,90.19,90.25,89.92,90.03,15786.0,79.1009,79.1535,78.8641,78.9605,15786.0
2020-03-31 12:35:00,90.01,90.02,89.58,89.59,19580.0,78.943,78.9518,78.5659,78.5746,19580.0
2020-03-31 12:40:00,89.73,89.94,89.71,89.88,24566.0,78.6974,78.8816,78.6799,78.829,24566.0
2020-03-31 12:45:00,89.91,90.09,89.86,90.09,25983.0,78.8553,79.0132,78.8114,79.0132,25983.0
2020-03-31 12:50:00,89.99,90.12,89.94,90.09,32463.0,78.9255,79.0395,78.8816,79.0132,32463.0
2020-03-31 12:55:00,89.94,90.02,89.76,89.8,50789.0,78.8816,78.9518,78.7237,78.7588,50789.0
2020-03-31 13:00:00,89.8,90.0,89.77,89.84,96661.0,78.7588,78.9342,78.7325,78.7939,96661.0
2020-03-31 13:05:00,89.81,89.82,89.63,89.82,57539.0,78.7676,78.7764,78.6097,78.7764,57539.0
2020-03-31 13:10:00,89.73,89.85,89.64,89.75,32270.0,78.6974,78.8027,78.6185,78.715,32270.0
2020-03-31 13:15:00,89.71,89.74,89.52,89.6,35824.0,78.6799,78.7062,78.5133,78.5834,35824.0
2020-03-31 13:20:00,89.55,89.6,89.16,89.37,697619.0,78.5396,78.5834,78.1975,78.3817,697619.0
2020-03-31 13:25:00,89.43,89.5,89.34,89.39,43515.0,78.4343,78.4957,78.3554,78.3992,43515.0
2020-03-31 13:30:00,89.35,89.63,89.23,89.53,33455.0,78.3642,78.6097,78.2589,78.522,33455.0
2020-03-31 13:35:00,89.53,89.71,89.49,89.68,33874.0,78.522,78.6799,78.4869,78.6536,33874.0
2020-03-31 13:40:00,89.62,89.73,89.57,89.6,38914.0,78.601,78.6974,78.5571,78.5834,38914.0
2020-03-31 13:45:00,89.65,89.75,89.62,89.67,19820.0,78.6273,78.715,78.601,78.6448,19820.0
2020-03-31 13:50:00,89.62,89.67,89.46,89.48,7780.0,78.601,78.6448,78.4606,78.4782,7780.0
2020-03-31 13:55:00,89.51,89.84,89.49,89.81,24149.0,78.5045,78.7939,78.4869,78.7676,24149.0
2020-03-31 14:00:00,89.79,89.81,89.64,89.72,112538.0,78.7501,78.7676,78.6185,78.6887,112538.0
2020-03-31 14:05:00,89.73,89.87,89.63,89.87,34884.0,78.6974,78.8202,78.6097,78.8202,34884.0
2020-03-31 14:10:00,89.8,89.83,89.59,89.59,43912.0,78.7588,78.7851,78.5746,78.5746,43912.0
2020-03-31 14:15:00,89.6,89.63,89.42,89.54,22466.0,78.5834,78.6097,78.4255,78.5308,22466.0
2020-03-31 14:20:00,89.52,89.62,89.49,89.59,15299.0,78.5133,78.601,78.4869,78.5746,15299.0
2020-03-31 14:25:00,89.57,89.76,89.56,89.75,71272.0,78.5571,78.7237,78.5483,78.715,71272.0
2020-03-31 14:30:00,89.74,89.86,89.68,89.8,38936.0,78.7062,78.8114,78.6536,78.7588,38936.0
2020-03-31 14:35:00,89.85,90.05,89.76,90.03,14385.0,78.8027,78.9781,78.7237,78.9605,14385.0
2020-03-31 14:40:00,89.99,90.06,89.94,89.95,44474.0,78.9255,78.9869,78.8816,78.8904,44474.0
2020-03-31 14:45:00,89.97,89.97,89.6,89.76,29190.0,78.9079,78.9079,78.5834,78.7237,29190.0
2020-03-31 14:50:00,89.82,90.03,89.75,89.88,58616.0,78.7764,78.9605,78.715,78.829,58616.0
2020-03-31 14:55:00,89.85,89.96,89.81,89.88,22745.0,78.8027,78.8992,78.7676,78.829,22745.0
2020-03-31 15:00:00,89.85,90.05,89.66,89.67,54192.0,78.8027,78.9781,78.636,78.6448,54192.0
2020-03-31 15:05:00,89.68,89.76,89.5,89.64,21727.0,78.6536,78.7237,78.4957,78.6185,21727.0
2020-03-31 15:10:00,89.6,89.6,89.06,89.15,25562.0,78.5834,78.5834,78.1098,78.1887,25562.0
2020-03-31 15:15:00,89.2,89.31,89.0,89.0,52600.0,78.2326,78.3291,78.0572,78.0572,52600.0
2020-03-31 15:20:00,89.01,89.02,88.65,88.67,125985.0,78.066,78.0747,77.7502,77.7678,125985.0
2020-03-31 15:25:00,88.67,88.99,88.66,88.77,81763.0,77.7678,78.0484,77.759,77.8555,81763.0
2020-03-31 15:30:00,88.81,89.18,88.75,89.18,87160.0,77.8905,78.2151,77.8379,78.2151,87160.0
2020-03-31 15:35:00,89.17,89.3,89.01,89.24,50225.0,78.2063,78.3203,78.066,78.2677,50225.0
2020-03-31 15:40:00,89.23,89.38,89.08,89.25,66231.0,78.2589,78.3905,78.1273,78.2764,66231.0
2020-03-31 15:45:00,89.28,89.28,88.73,88.73,61367.0,78.3028,78.3028,77.8204,77.8204,61367.0
2020-03-31 15:50:00,88.78,89.5,88.78,89.26,48458.0,77.8642,78.4957,77.8642,78.2852,48458.0
2020-03-31 15:55:00,89.26,89.39,88.87,89.13,88118.0,78.2852,78.3992,77.9432,78.1712,88118.0
2020-04-01 09:30:00,85.64,86.13,85.39,85.46,65915.0,75.1103,75.5401,74.891,74.9524,65915.0
2020-04-01 09:35:00,85.52,86.2,85.46,85.88,26409.0,75.0051,75.6015,74.9524,75.3208,26409.0
2020-04-01 09:40:00,85.92,86.21,85.74,86.02,17065.0,75.3559,75.6102,75.198,75.4436,17065.0
2020-04-01 09:45:00,85.98,86.02,85.75,85.98,7775.0,75.4085,75.4436,75.2068,75.4085,7775.0
2020-04-01 09:50:00,85.96,86.22,85.96,86.08,30230.0,75.391,75.619,75.391,75.4962,30230.0
2020-04-01 09:55:00,86.08,86.08,85.82,86.04,21462.0,75.4962,75.4962,75.2682,75.4611,21462.0
2020-04-01 10:00:00,86.1,86.1,85.58,85.7,50790.0,75.5137,75.5137,75.0577,75.1629,50790.0
2020-04-01 10:05:00,85.7,86.32,85.66,86.1,17958.0,75.1629,75.7067,75.1278,75.5137,17958.0
2020-04-01 10:10:00,86.16,86.3,86.04,86.26,14764.0,75.5664,75.6892,75.4611,75.6541,14764.0
2020-04-01 10:15:00,86.3,86.46,86.2,86.2,21047.0,75.6892,75.8295,75.6015,75.6015,21047.0
2020-04-01 10:20:00,86.2,86.4,86.08,86.09,23825.0,75.6015,75.7769,75.4962,75.505,23825.0
2020-04-01 10:25:00,86.12,86.16,86.01,86.09,17520.0,75.5313,75.5664,75.4348,75.505,17520.0
2020-04-01 10:30:00,86.02,86.36,85.96,86.29,17277.0,75.4436,75.7418,75.391,75.6804,17277.0
2020-04-01 10:35:00,86.23,86.36,86.12,86.18,19500.0,75.6278,75.7418,75.5313,75.5839,19500.0
2020-04-01 10:40:00,86.25,86.31,86.07,86.25,9159.0,75.6453,75.6979,75.4874,75.6453,9159.0
2020-04-01 10:45:00,86.27,86.53,86.22,86.48,30223.0,75.6628,75.8909,75.619,75.847,30223.0
2020-04-01 10:50:00,86.5,86.5,86.3,86.34,17537.0,75.8646,75.8646,75.6892,75.7242,17537.0
2020-04-01 10:55:00,86.3,86.36,86.13,86.34,25600.0,75.6892,75.7418,75.5401,75.7242,25600.0
2020-04-01 11:00:00,86.35,86.6,86.29,86.59,63519.0,75.733,75.9523,75.6804,75.9435,63519.0
2020-04-01 11:05:00,86.53,86.68,86.49,86.66,27282.0,75.8909,76.0224,75.8558,76.0049,27282.0
2020-04-01 11:10:00,86.65,86.76,86.49,86.55,28871.0,75.9961,76.0926,75.8558,75.9084,28871.0
2020-04-01 11:15:00,86.52,86.58,86.37,86.55,11042.0,75.8821,75.9347,75.7506,75.9084,11042.0
2020-04-01 11:20:00,86.52,86.63,86.26,86.3,14422.0,75.8821,75.9786,75.6541,75.6892,14422.0
2020-04-01 11:25:00,86.28,86.28,85.96,86.04,34345.0,75.6716,75.6716,75.391,75.4611,34345.0
2020-04-01 11:30:00,85.98,86.16,85.9,86.12,26556.0,75.4085,75.5664,75.3383,75.5313,26556.0
2020-04-01 11:35:00,86.1,86.22,85.98,85.98,12611.0,75.5137,75.619,75.4085,75.4085,12611.0
2020-04-01 11:40:00,85.99,85.99,85.69,85.82,19819.0,75.4173,75.4173,75.1542,75.2682,19819.0
2020-04-01 11:45:00,85.87,85.9,85.62,85.79,19419.0,75.312,75.3383,75.0928,75.2419,19419.0
2020-04-01 11:50:00,85.75,85.85,85.71,85.76,93272.0,75.2068,75.2945,75.1717,75.2156,93272.0
2020-04-01 11:55:00,85.83,85.92,85.73,85.77,18367.0,75.2769,75.3559,75.1892,75.2243,18367.0
2020-04-01 12:00:00,85.73,85.81,85.53,85.53,23309.0,75.1892,75.2594,75.0138,75.0138,23309.0
2020-04-01 12:05:00,85.56,85.66,85.45,85.45,14283.0,75.0401,75.1278,74.9437,74.9437,14283.0
2020-04-01 12:10:00,85.49,85.66,85.48,85.65,19894.0,74.9788,75.1278,74.97,75.1191,19894.0
2020-04-01 12:15:00,85.67,85.74,85.42,85.43,23675.0,75.1366,75.198,74.9174,74.9261,23675.0
2020-04-01 12:20:00,85.46,85.59,85.41,85.49,17258.0,74.9524,75.0665,74.9086,74.9788,17258.0
2020-04-01 12:25:00,85.52,85.52,85.21,85.24,28737.0,75.0051,75.0051,74.7332,74.7595,28737.0
2020-04-01 12:30:00,85.35,85.5,85.31,85.42,12348.0,74.856,74.9875,74.8209,74.9174,12348.0
2020-04-01 12:35:00,85.3,85.35,85.15,85.16,15283.0,74.8121,74.856,74.6806,74.6893,15283.0
2020-04-01 12:40:00,85.19,85.2,85.01,85.09,10707.0,74.7156,74.7244,74.5578,74.6279,10707.0
2020-04-01 12:45:00,85.03,85.17,84.82,84.85,71366.0,74.5753,74.6981,74.3911,74.4174,71366.0
2020-04-01 12:50:00,84.88,85.1,84.84,85.1,28607.0,74.4438,74.6367,74.4087,74.6367,28607.0
2020-04-01 12:55:00,85.05,85.19,85.0,85.03,39410.0,74.5929,74.7156,74.549,74.5753,39410.0
2020-04-01 13:00:00,85.0,85.29,84.91,85.26,11458.0,74.549,74.8033,74.4701,74.777,11458.0
2020-04-01 13:05:00,85.25,85.29,85.14,85.17,13680.0,74.7683,74.8033,74.6718,74.6981,13680.0
2020-04-01 13:10:00,85.14,85.27,85.09,85.15,44653.0,74.6718,74.7858,74.6279,74.6806,44653.0
2020-04-01 13:15:00,85.12,85.22,85.01,85.21,30502.0,74.6542,74.7419,74.5578,74.7332,30502.0
2020-04-01 13:20:00,85.15,85.49,85.13,85.46,71724.0,74.6806,74.9788,74.663,74.9524,71724.0
2020-04-01 13:25:00,85.45,85.57,85.27,85.42,17771.0,74.9437,75.0489,74.7858,74.9174,17771.0
2020-04-01 13:30:00,85.38,85.38,85.19,85.19,31599.0,74.8823,74.8823,74.7156,74.7156,31599.0
2020-04-01 13:35:00,85.2,85.35,85.18,85.35,54828.0,74.7244,74.856,74.7069,74.856,54828.0
2020-04-01 13:40:00,85.38,85.55,85.32,85.53,29209.0,74.8823,75.0314,74.8297,75.0138,29209.0
2020-04-01 13:45:00,85.51,85.63,85.29,85.49,17900.0,74.9963,75.1015,74.8033,74.9788,17900.0
2020-04-01 13:50:00,85.53,85.72,85.41,85.66,14624.0,75.0138,75.1805,74.9086,75.1278,14624.0
2020-04-01 13:55:00,85.68,85.81,85.67,85.76,21825.0,75.1454,75.2594,75.1366,75.2156,21825.0
2020-04-01 14:00:00,85.73,86.02,85.6,85.81,865173.0,75.1892,75.4436,75.0752,75.2594,865173.0
2020-04-01 14:05:00,85.87,86.04,85.82,85.88,31441.0,75.312,75.4611,75.2682,75.3208,31441.0
2020-04-01 14:10:00,85.88,85.94,85.72,85.8,67029.0,75.3208,75.3734,75.1805,75.2506,67029.0
2020-04-01 14:15:00,85.7,85.75,85.56,85.64,42480.0,75.1629,75.2068,75.0401,75.1103,42480.0
2020-04-01 14:20:00,85.69,85.74,85.47,85.5,52251.0,75.1542,75.198,74.9612,74.9875,52251.0
2020-04-01 14:25:00,85.5,85.69,85.5,85.6,35955.0,74.9875,75.1542,74.9875,75.0752,35955.0
2020-04-01 14:30:00,85.53,85.53,85.22,85.32,271622.0,75.0138,75.0138,74.7419,74.8297,271622.0
2020-04-01 14:35:00,85.35,85.62,85.26,85.53,68747.0,74.856,75.0928,74.777,75.0138,68747.0
2020-04-01 14:40:00,85.55,85.55,85.36,85.4,47100.0,75.0314,75.0314,74.8647,74.8998,47100.0
2020-04-01 14:45:00,85.37,85.53,85.36,85.48,82368.0,74.8735,75.0138,74.8647,74.97,82368.0
2020-04-01 14:50:00,85.44,85.45,85.27,85.28,30263.0,74.9349,74.9437,74.7858,74.7946,30263.0
2020-04-01 14:55:00,85.29,85.29,85.04,85.1,53786.0,74.8033,74.8033,74.5841,74.6367,53786.0
2020-04-01 15:00:00,85.07,85.31,85.03,85.11,56094.0,74.6104,74.8209,74.5753,74.6455,56094.0
2020-04-01 15:05:00,85.08,85.21,85.0,85.04,39854.0,74.6192,74.7332,74.549,74.5841,39854.0
2020-04-01 15:10:00,85.01,85.12,84.96,85.0,118270.0,74.5578,74.6542,74.5139,74.549,118270.0
2020-04-01 15:15:00,85.01,85.18,84.96,85.15,72501.0,74.5578,74.7069,74.5139,74.6806,72501.0
2020-04-01 15:20:00,85.16,85.16,84.83,84.88,56324.0,74.6893,74.6893,74.3999,74.4438,56324.0
2020-04-01 15:25:00,84.88,84.88,84.76,84.77,38162.0,74.4438,74.4438,74.3385,74.3473,38162.0
2020-04-01 15:30:00,84.76,84.96,84.76,84.85,78998.0,74.3385,74.5139,74.3385,74.4174,78998.0
2020-04-01 15:35:00,84.8,84.83,84.48,84.49,82112.0,74.3736,74.3999,74.0929,74.1017,82112.0
2020-04-01 15:40:00,84.48,84.61,84.4,84.5,66212.0,74.0929,74.2069,74.0228,74.1105,66212.0
2020-04-01 15:45:00,84.52,85.27,84.52,85.17,49714.0,74.128,74.7858,74.128,74.6981,49714.0
2020-04-01 15:50:00,85.12,85.41,84.99,85.41,148090.0,74.6542,74.9086,74.5402,74.9086,148090.0
2020-04-01 15:55:00,85.4,86.0,85.0,85.23,196693.0,74.8998,75.426,74.549,74.7507,196693.0
2020-04-02 09:30:00,84.78,85.75,84.78,85.49,94299.0,74.356,75.2068,74.356,74.9788,94299.0
2020-04-02 09:35:00,85.51,85.79,85.34,85.52,42857.0,74.9963,75.2419,74.8472,75.0051,42857.0
2020-04-02 09:40:00,85.61,85.68,85.02,85.08,45621.0,75.084,75.1454,74.5665,74.6192,45621.0
2020-04-02 09:45:00,85.17,85.17,84.79,84.95,38332.0,74.6981,74.6981,74.3648,74.5051,38332.0
2020-04-02 09:50:00,84.94,85.13,84.76,84.8,22025.0,74.4964,74.663,74.3385,74.3736,22025.0
2020-04-02 09:55:00,85.05,85.43,84.95,85.38,57304.0,74.5929,74.9261,74.5051,74.8823,57304.0
2020-04-02 10:00:00,85.47,85.63,85.33,85.56,13761.0,74.9612,75.1015,74.8384,75.0401,13761.0
2020-04-02 10:05:00,85.56,85.88,85.31,85.88,25207.0,75.0401,75.3208,74.8209,75.3208,25207.0
2020-04-02 10:10:00,85.97,86.19,85.95,86.08,12202.0,75.3997,75.5927,75.3822,75.4962,12202.0
2020-04-02 10:15:00,85.97,86.21,85.9,86.17,14830.0,75.3997,75.6102,75.3383,75.5751,14830.0
2020-04-02 10:20:00,86.26,86.34,86.09,86.26,23052.0,75.6541,75.7242,75.505,75.6541,23052.0
2020-04-02 10:25:00,86.16,86.54,86.01,86.53,19120.0,75.5664,75.8997,75.4348,75.8909,19120.0
2020-04-02 10:30:00,86.5,87.03,86.4,86.97,20433.0,75.8646,76.3294,75.7769,76.2768,20433.0
2020-04-02 10:35:00,87.18,87.9,87.1,87.76,35093.0,76.461,77.0924,76.3908,76.9696,35093.0
2020-04-02 10:40:00,87.78,87.79,87.17,87.28,11852.0,76.9872,76.996,76.4522,76.5487,11852.0
2020-04-02 10:45:00,87.27,87.42,86.85,86.85,13909.0,76.5399,76.6715,76.1715,76.1715,13909.0
2020-04-02 10:50:00,86.87,87.19,86.74,86.81,8585.0,76.1891,76.4697,76.0751,76.1365,8585.0
2020-04-02 10:55:00,86.95,87.32,86.95,87.27,23289.0,76.2592,76.5837,76.2592,76.5399,23289.0
2020-04-02 11:00:00,87.37,87.37,87.04,87.19,14937.0,76.6276,76.6276,76.3382,76.4697,14937.0
2020-04-02 11:05:00,87.27,87.27,86.81,86.93,478464.0,76.5399,76.5399,76.1365,76.2417,478464.0
2020-04-02 11:10:00,86.85,86.85,86.65,86.73,23638.0,76.1715,76.1715,75.9961,76.0663,23638.0
2020-04-02 11:15:00,86.82,87.17,86.73,87.04,114614.0,76.1452,76.4522,76.0663,76.3382,114614.0
2020-04-02 11:20:00,87.05,87.05,86.68,86.74,30501.0,76.3469,76.3469,76.0224,76.0751,30501.0
2020-04-02 11:25:00,86.69,86.69,86.27,86.39,18279.0,76.0312,76.0312,75.6628,75.7681,18279.0
2020-04-02 11:30:00,86.48,86.76,86.47,86.66,9631.0,75.847,76.0926,75.8383,76.0049,9631.0
2020-04-02 11:35:00,86.65,86.83,86.4,86.53,13524.0,75.9961,76.154,75.7769,75.8909,13524.0
2020-04-02 11:40:00,86.57,86.83,86.53,86.75,14170.0,75.926,76.154,75.8909,76.0838,14170.0
2020-04-02 11:45:00,86.75,87.07,86.64,87.04,25741.0,76.0838,76.3645,75.9874,76.3382,25741.0
2020-04-02 11:50:00,87.11,87.11,86.9,86.91,16806.0,76.3996,76.3996,76.2154,76.2242,16806.0
2020-04-02 11:55:00,86.9,87.19,86.85,87.14,2617.0,76.2154,76.4697,76.1715,76.4259,2617.0
2020-04-02 12:00:00,87.1,87.14,86.94,87.09,70453.0,76.3908,76.4259,76.2505,76.382,70453.0
2020-04-02 12:05:00,87.15,87.35,87.14,87.25,12935.0,76.4346,76.6101,76.4259,76.5224,12935.0
2020-04-02 12:10:00,87.18,87.52,87.14,87.52,16267.0,76.461,76.7592,76.4259,76.7592,16267.0
2020-04-02 12:15:00,87.41,87.53,87.31,87.36,95444.0,76.6627,76.7679,76.575,76.6188,95444.0
2020-04-02 12:20:00,87.42,87.47,87.26,87.26,8747.0,76.6715,76.7153,76.5311,76.5311,8747.0
2020-04-02 12:25:00,87.18,87.34,87.01,87.05,12789.0,76.461,76.6013,76.3119,76.3469,12789.0
2020-04-02 12:30:00,87.09,87.18,86.95,87.01,10063.0,76.382,76.461,76.2592,76.3119,10063.0
2020-04-02 12:35:00,87.0,87.15,86.97,87.12,31003.0,76.3031,76.4346,76.2768,76.4083,31003.0
2020-04-02 12:40:00,87.0,87.21,86.97,87.1,11271.0,76.3031,76.4873,76.2768,76.3908,11271.0
2020-04-02 12:45:00,87.16,87.25,87.06,87.25,23552.0,76.4434,76.5224,76.3557,76.5224,23552.0
2020-04-02 12:50:00,87.26,87.42,87.22,87.33,47158.0,76.5311,76.6715,76.496,76.5925,47158.0
2020-04-02 12:55:00,87.3,87.32,87.06,87.17,34309.0,76.5662,76.5837,76.3557,76.4522,34309.0
2020-04-02 13:00:00,87.2,87.43,87.07,87.19,17826.0,76.4785,76.6802,76.3645,76.4697,17826.0
2020-04-02 13:05:00,87.1,87.1,86.85,86.85,13371.0,76.3908,76.3908,76.1715,76.1715,13371.0
2020-04-02 13:10:00,86.87,86.87,86.56,86.58,25428.0,76.1891,76.1891,75.9172,75.9347,25428.0
2020-04-02 13:15:00,86.58,86.67,86.34,86.37,73723.0,75.9347,76.0137,75.7242,75.7506,73723.0
2020-04-02 13:20:00,86.32,86.61,86.32,86.4,11556.0,75.7067,75.961,75.7067,75.7769,11556.0
2020-04-02 13:25:00,86.42,86.48,86.06,86.07,33755.0,75.7944,75.847,75.4787,75.4874,33755.0
2020-04-02 13:30:00,86.09,86.17,85.95,86.11,52825.0,75.505,75.5751,75.3822,75.5225,52825.0
2020-04-02 13:35:00,86.16,86.3,86.1,86.19,30320.0,75.5664,75.6892,75.5137,75.5927,30320.0
2020-04-02 13:40:00,86.22,86.5,86.21,86.5,30256.0,75.619,75.8646,75.6102,75.8646,30256.0
2020-04-02 13:45:00,86.4,86.49,86.31,86.41,18221.0,75.7769,75.8558,75.6979,75.7856,18221.0
2020-04-02 13:50:00,86.4,86.64,86.34,86.55,45721.0,75.7769,75.9874,75.7242,75.9084,45721.0
2020-04-02 13:55:00,86.53,86.54,86.17,86.23,103670.0,75.8909,75.8997,75.5751,75.6278,103670.0
2020-04-02 14:00:00,86.18,86.19,85.74,85.85,24841.0,75.5839,75.5927,75.198,75.2945,24841.0
2020-04-02 14:05:00,85.74,85.8,85.67,85.67,15299.0,75.198,75.2506,75.1366,75.1366,15299.0
2020-04-02 14:10:00,85.68,85.96,85.53,85.92,26960.0,75.1454,75.391,75.0138,75.3559,26960.0
2020-04-02 14:15:00,85.96,85.96,85.48,85.49,25698.0,75.391,75.391,74.97,74.9788,25698.0
2020-04-02 14:20:00,85.47,85.7,85.44,85.58,22811.0,74.9612,75.1629,74.9349,75.0577,22811.0
2020-04-02 14:25:00,85.57,86.14,85.55,86.09,28522.0,75.0489,75.5488,75.0314,75.505,28522.0
2020-04-02 14:30:00,86.05,86.11,85.83,85.99,15962.0,75.4699,75.5225,75.2769,75.4173,15962.0
2020-04-02 14:35:00,86.01,86.29,85.96,86.2,36926.0,75.4348,75.6804,75.391,75.6015,36926.0
2020-04-02 14:40:00,86.2,86.2,85.88,85.88,21423.0,75.6015,75.6015,75.3208,75.3208,21423.0
2020-04-02 14:45:00,85.88,86.14,85.78,85.91,40613.0,75.3208,75.5488,75.2331,75.3471,40613.0
2020-04-02 14:50:00,85.91,86.49,85.87,86.36,54443.0,75.3471,75.8558,75.312,75.7418,54443.0
2020-04-02 14:55:00,86.31,86.68,86.27,86.65,63519.0,75.6979,76.0224,75.6628,75.9961,63519.0
2020-04-02 15:00:00,86.66,86.82,86.47,86.64,75204.0,76.0049,76.1452,75.8383,75.9874,75204.0
2020-04-02 15:05:00,86.56,86.69,86.41,86.69,32991.0,75.9172,76.0312,75.7856,76.0312,32991.0
2020-04-02 15:10:00,86.68,86.7,86.46,86.54,43543.0,76.0224,76.04,75.8295,75.8997,43543.0
2020-04-02 15:15:00,86.52,86.94,86.52,86.92,48357.0,75.8821,76.2505,75.8821,76.2329,48357.0
2020-04-02 15:20:00,86.91,86.97,86.78,86.8,32619.0,76.2242,76.2768,76.1101,76.1277,32619.0
2020-04-02 15:25:00,86.82,86.89,86.64,86.75,32286.0,76.1452,76.2066,75.9874,76.0838,32286.0
2020-04-02 15:30:00,86.8,86.95,86.55,86.62,46328.0,76.1277,76.2592,75.9084,75.9698,46328.0
2020-04-02 15:35:00,86.61,86.79,86.34,86.45,43790.0,75.961,76.1189,75.7242,75.8207,43790.0
2020-04-02 15:40:00,86.47,87.06,86.42,87.05,41744.0,75.8383,76.3557,75.7944,76.3469,41744.0
2020-04-02 15:45:00,87.04,87.16,86.58,86.66,158366.0,76.3382,76.4434,75.9347,76.0049,158366.0
2020-04-02 15:50:00,86.78,87.56,86.78,87.51,44349.0,76.1101,76.7942,76.1101,76.7504,44349.0
2020-04-02 15:55:00,87.45,87.74,87.29,87.44,92876.0,76.6978,76.9521,76.5574,76.689,92876.0
2020-04-03 09:30:00,87.16,87.6,87.08,87.4,95079.0,76.4434,76.8293,76.3733,76.6539,95079.0
2020-04-03 09:35:00,87.44,87.62,87.3,87.61,24208.0,76.689,76.8469,76.5662,76.8381,24208.0
2020-04-03 09:40:00,87.61,88.06,87.59,87.79,16910.0,76.8381,77.2328,76.8205,76.996,16910.0
2020-04-03 09:45:00,87.85,87.92,87.56,87.64,67981.0,77.0486,77.11,76.7942,76.8644,67981.0
2020-04-03 09:50:00,87.64,87.72,87.24,87.44,22972.0,76.8644,76.9346,76.5136,76.689,22972.0
2020-04-03 09:55:00,87.47,87.73,87.46,87.56,10410.0,76.7153,76.9433,76.7065,76.7942,10410.0
2020-04-03 10:00:00,87.55,87.87,87.45,87.45,875695.0,76.7855,77.0661,76.6978,76.6978,875695.0
2020-04-03 10:05:00,87.48,87.84,87.48,87.73,11985.0,76.7241,77.0398,76.7241,76.9433,11985.0
2020-04-03 10:10:00,87.59,87.63,87.47,87.48,12479.0,76.8205,76.8556,76.7153,76.7241,12479.0
2020-04-03 10:15:00,87.49,87.49,87.0,87.03,8650.0,76.7328,76.7328,76.3031,76.3294,8650.0
2020-04-03 10:20:00,87.05,87.2,86.8,87.19,13202.0,76.3469,76.4785,76.1277,76.4697,13202.0
2020-04-03 10:25:00,87.16,87.16,86.86,86.9,10047.0,76.4434,76.4434,76.1803,76.2154,10047.0
2020-04-03 10:30:00,86.96,87.07,86.68,86.74,10045.0,76.268,76.3645,76.0224,76.0751,10045.0
2020-04-03 10:35:00,86.66,86.86,86.45,86.53,15949.0,76.0049,76.1803,75.8207,75.8909,15949.0
2020-04-03 10:40:00,86.57,86.75,86.44,86.69,10826.0,75.926,76.0838,75.8119,76.0312,10826.0
2020-04-03 10:45:00,86.69,86.8,86.62,86.71,9150.0,76.0312,76.1277,75.9698,76.0487,9150.0
2020-04-03 10:50:00,86.69,86.87,86.55,86.56,9106.0,76.0312,76.1891,75.9084,75.9172,9106.0
2020-04-03 10:55:00,86.54,86.81,86.54,86.76,11899.0,75.8997,76.1365,75.8997,76.0926,11899.0
2020-04-03 11:00:00,86.78,86.99,86.78,86.83,24490.0,76.1101,76.2943,76.1101,76.154,24490.0
2020-04-03 11:05:00,86.71,86.76,86.51,86.69,27594.0,76.0487,76.0926,75.8733,76.0312,27594.0
2020-04-03 11:10:00,86.66,86.66,86.37,86.37,9795.0,76.0049,76.0049,75.7506,75.7506,9795.0
2020-04-03 11:15:00,86.36,86.5,86.3,86.32,16956.0,75.7418,75.8646,75.6892,75.7067,16956.0
2020-04-03 11:20:00,86.51,86.51,86.08,86.09,25928.0,75.8733,75.8733,75.4962,75.505,25928.0
2020-04-03 11:25:00,86.07,86.28,86.07,86.28,15814.0,75.4874,75.6716,75.4874,75.6716,15814.0
2020-04-03 11:30:00,86.23,86.4,86.12,86.4,34057.0,75.6278,75.7769,75.5313,75.7769,34057.0
2020-04-03 11:35:00,86.31,86.47,86.17,86.45,18665.0,75.6979,75.8383,75.5751,75.8207,18665.0
2020-04-03 11:40:00,86.4,86.41,86.09,86.1,11420.0,75.7769,75.7856,75.505,75.5137,11420.0
2020-04-03 11:45:00,86.11,86.11,85.81,85.94,17850.0,75.5225,75.5225,75.2594,75.3734,17850.0
2020-04-03 11:50:00,85.95,85.95,85.8,85.85,7952.0,75.3822,75.3822,75.2506,75.2945,7952.0
2020-04-03 11:55:00,85.94,86.13,85.93,86.05,12596.0,75.3734,75.5401,75.3647,75.4699,12596.0
2020-04-03 12:00:00,86.09,86.2,85.97,86.06,16201.0,75.505,75.6015,75.3997,75.4787,16201.0
2020-04-03 12:05:00,85.99,86.0,85.65,85.77,7533.0,75.4173,75.426,75.1191,75.2243,7533.0
2020-04-03 12:10:00,85.77,85.83,85.56,85.63,20605.0,75.2243,75.2769,75.0401,75.1015,20605.0
2020-04-03 12:15:00,85.65,85.73,85.42,85.5,10487.0,75.1191,75.1892,74.9174,74.9875,10487.0
2020-04-03 12:20:00,85.48,85.71,85.47,85.6,15295.0,74.97,75.1717,74.9612,75.0752,15295.0
2020-04-03 12:25:00,85.56,85.67,85.43,85.65,17143.0,75.0401,75.1366,74.9261,75.1191,17143.0
2020-04-03 12:30:00,85.67,85.91,85.67,85.81,19480.0,75.1366,75.3471,75.1366,75.2594,19480.0
2020-04-03 12:35:00,85.84,85.99,85.75,85.98,9944.0,75.2857,75.4173,75.2068,75.4085,9944.0
2020-04-03 12:40:00,85.98,86.11,85.89,86.11,12437.0,75.4085,75.5225,75.3296,75.5225,12437.0
2020-04-03 12:45:00,86.09,86.09,85.7,85.72,61798.0,75.505,75.505,75.1629,75.1805,61798.0
2020-04-03 12:50:00,85.73,85.91,85.73,85.86,11449.0,75.1892,75.3471,75.1892,75.3033,11449.0
2020-04-03 12:55:00,85.84,85.93,85.79,85.87,9535.0,75.2857,75.3647,75.2419,75.312,9535.0
2020-04-03 13:00:00,85.93,86.03,85.83,86.02,19898.0,75.3647,75.4524,75.2769,75.4436,19898.0
2020-04-03 13:05:00,86.02,86.14,85.99,86.09,8099.0,75.4436,75.5488,75.4173,75.505,8099.0
2020-04-03 13:10:00,86.13,86.13,85.78,85.78,9896.0,75.5401,75.5401,75.2331,75.2331,9896.0
2020-04-03 13:15:00,85.88,86.01,85.83,85.96,12203.0,75.3208,75.4348,75.2769,75.391,12203.0
2020-04-03 13:20:00,86.01,86.04,85.8,85.8,12852.0,75.4348,75.4611,75.2506,75.2506,12852.0
2020-04-03 13:25:00,85.78,85.78,85.57,85.61,14236.0,75.2331,75.2331,75.0489,75.084,14236.0
2020-04-03 13:30:00,85.48,85.5,85.37,85.47,7262.0,74.97,74.9875,74.8735,74.9612,7262.0
2020-04-03 13:35:00,85.45,85.55,85.4,85.44,13153.0,74.9437,75.0314,74.8998,74.9349,13153.0
2020-04-03 13:40:00,85.31,85.46,85.26,85.4,12775.0,74.8209,74.9524,74.777,74.8998,12775.0
2020-04-03 13:45:00,85.5,85.62,85.48,85.5,22889.0,74.9875,75.0928,74.97,74.9875,22889.0
2020-04-03 13:50:00,85.61,85.62,85.42,85.52,17717.0,75.084,75.0928,74.9174,75.0051,17717.0
2020-04-03 13:55:00,85.47,85.47,85.33,85.4,78777.0,74.9612,74.9612,74.8384,74.8998,78777.0
2020-04-03 14:00:00,85.41,85.59,85.32,85.44,12762.0,74.9086,75.0665,74.8297,74.9349,12762.0
2020-04-03 14:05:00,85.37,85.4,85.25,85.32,30624.0,74.8735,74.8998,74.7683,74.8297,30624.0
2020-04-03 14:10:00,85.24,85.3,85.18,85.25,41833.0,74.7595,74.8121,74.7069,74.7683,41833.0
2020-04-03 14:15:00,85.31,85.36,85.18,85.24,41473.0,74.8209,74.8647,74.7069,74.7595,41473.0
2020-04-03 14:20:00,85.24,85.46,85.24,85.45,16309.0,74.7595,74.9524,74.7595,74.9437,16309.0
2020-04-03 14:25:00,85.39,85.67,85.35,85.66,48180.0,74.891,75.1366,74.856,75.1278,48180.0
2020-04-03 14:30:00,85.65,85.66,85.46,85.5,51068.0,75.1191,75.1278,74.9524,74.9875,51068.0
2020-04-03 14:35:00,85.62,85.62,85.45,85.45,21363.0,75.0928,75.0928,74.9437,74.9437,21363.0
2020-04-03 14:40:00,85.52,85.56,85.28,85.28,15036.0,75.0051,75.0401,74.7946,74.7946,15036.0
2020-04-03 14:45:00,85.38,85.58,85.36,85.58,14697.0,74.8823,75.0577,74.8647,75.0577,14697.0
2020-04-03 14:50:00,85.65,85.95,85.63,85.77,36556.0,75.1191,75.3822,75.1015,75.2243,36556.0
2020-04-03 14:55:00,85.81,86.05,85.77,86.02,60193.0,75.2594,75.4699,75.2243,75.4436,60193.0
2020-04-03 15:00:00,86.09,86.24,85.82,85.88,16958.0,75.505,75.6365,75.2682,75.3208,16958.0
2020-04-03 15:05:00,85.88,85.9,85.74,85.79,55797.0,75.3208,75.3383,75.198,75.2419,55797.0
2020-04-03 15:10:00,85.73,85.93,85.68,85.91,153767.0,75.1892,75.3647,75.1454,75.3471,153767.0
2020-04-03 15:15:00,85.83,86.29,85.81,86.12,208918.0,75.2769,75.6804,75.2594,75.5313,208918.0
2020-04-03 15:20:00,86.11,86.13,85.83,85.9,154052.0,75.5225,75.5401,75.2769,75.3383,154052.0
2020-04-03 15:25:00,85.87,86.06,85.81,86.01,60811.0,75.312,75.4787,75.2594,75.4348,60811.0
2020-04-03 15:30:00,86.0,86.2,85.76,85.81,116544.0,75.426,75.6015,75.2156,75.2594,116544.0
2020-04-03 15:35:00,85.78,86.01,85.66,85.68,53082.0,75.2331,75.4348,75.1278,75.1454,53082.0
2020-04-03 15:40:00,85.7,85.74,85.37,85.4,48787.0,75.1629,75.198,74.8735,74.8998,48787.0
2020-04-03 15:45:00,85.4,86.08,85.4,85.94,48704.0,74.8998,75.4962,74.8998,75.3734,48704.0
2020-04-03 15:50:00,86.03,86.51,86.02,86.45,54853.0,75.4524,75.8733,75.4436,75.8207,54853.0
2020-04-03 15:55:00,86.43,86.47,85.95,86.12,257672.0,75.8032,75.8383,75.3822,75.5313,257672.0
2020-04-06 09:30:00,89.45,89.61,89.15,89.15,186664.0,78.4519,78.5922,78.1887,78.1887,186664.0
2020-04-06 09:35:00,89.09,89.23,88.96,89.09,24290.0,78.1361,78.2589,78.0221,78.1361,24290.0
2020-04-06 09:40:00,89.3,89.46,89.3,89.46,12919.0,78.3203,78.4606,78.3203,78.4606,12919.0
2020-04-06 09:45:00,89.46,89.73,89.45,89.65,32534.0,78.4606,78.6974,78.4519,78.6273,32534.0
2020-04-06 09:50:00,89.71,90.16,89.71,90.08,55245.0,78.6799,79.0746,78.6799,79.0044,55245.0
2020-04-06 09:55:00,90.13,90.14,89.95,90.13,23046.0,79.0482,79.057,78.8904,79.0482,23046.0
2020-04-06 10:00:00,90.15,90.42,90.08,90.24,31276.0,79.0658,79.3026,79.0044,79.1447,31276.0
2020-04-06 10:05:00,90.24,90.29,90.05,90.24,21114.0,79.1447,79.1886,78.9781,79.1447,21114.0
2020-04-06 10:10:00,90.2,90.26,89.96,89.96,22058.0,79.1096,79.1623,78.8992,78.8992,22058.0
2020-04-06 10:15:00,90.05,90.26,90.04,90.25,13424.0,78.9781,79.1623,78.9693,79.1535,13424.0
2020-04-06 10:20:00,90.24,90.43,90.24,90.28,22012.0,79.1447,79.3114,79.1447,79.1798,22012.0
2020-04-06 10:25:00,90.31,90.31,89.89,89.93,15593.0,79.2061,79.2061,78.8378,78.8728,15593.0
2020-04-06 10:30:00,89.93,89.97,89.71,89.93,37342.0,78.8728,78.9079,78.6799,78.8728,37342.0
2020-04-06 10:35:00,89.86,90.03,89.77,89.98,15528.0,78.8114,78.9605,78.7325,78.9167,15528.0
2020-04-06 10:40:00,90.02,90.02,89.78,89.78,13734.0,78.9518,78.9518,78.7413,78.7413,13734.0
2020-04-06 10:45:00,89.76,89.82,89.52,89.55,20283.0,78.7237,78.7764,78.5133,78.5396,20283.0
2020-04-06 10:50:00,89.58,89.7,89.53,89.66,58019.0,78.5659,78.6711,78.522,78.636,58019.0
2020-04-06 10:55:00,89.73,89.8,89.64,89.72,5783.0,78.6974,78.7588,78.6185,78.6887,5783.0
2020-04-06 11:00:00,89.73,89.82,89.53,89.81,19323.0,78.6974,78.7764,78.522,78.7676,19323.0
2020-04-06 11:05:00,89.8,89.85,89.75,89.79,9829.0,78.7588,78.8027,78.715,78.7501,9829.0
2020-04-06 11:10:00,89.79,89.82,89.65,89.78,6786.0,78.7501,78.7764,78.6273,78.7413,6786.0
2020-04-06 11:15:00,89.73,89.83,89.7,89.7,22143.0,78.6974,78.7851,78.6711,78.6711,22143.0
2020-04-06 11:20:00,89.67,89.78,89.63,89.7,20903.0,78.6448,78.7413,78.6097,78.6711,20903.0
2020-04-06 11:25:00,89.69,89.93,89.66,89.91,16631.0,78.6623,78.8728,78.636,78.8553,16631.0
2020-04-06 11:30:00,90.0,90.04,89.91,89.96,8943.0,78.9342,78.9693,78.8553,78.8992,8943.0
2020-04-06 11:35:00,89.98,90.03,89.87,90.02,11688.0,78.9167,78.9605,78.8202,78.9518,11688.0
2020-04-06 11:40:00,90.01,90.18,89.97,90.11,21035.0,78.943,79.0921,78.9079,79.0307,21035.0
2020-04-06 11:45:00,90.12,90.42,90.03,90.37,37330.0,79.0395,79.3026,78.9605,79.2587,37330.0
2020-04-06 11:50:00,90.34,90.39,90.27,90.39,12483.0,79.2324,79.2763,79.171,79.2763,12483.0
2020-04-06 11:55:00,90.35,90.39,90.22,90.26,20294.0,79.2412,79.2763,79.1272,79.1623,20294.0
2020-04-06 12:00:00,90.31,90.4,90.23,90.39,12260.0,79.2061,79.2851,79.136,79.2763,12260.0
2020-04-06 12:05:00,90.37,90.43,90.27,90.43,7050.0,79.2587,79.3114,79.171,79.3114,7050.0
2020-04-06 12:10:00,90.43,90.62,90.33,90.61,27445.0,79.3114,79.478,79.2237,79.4692,27445.0
2020-04-06 12:15:00,90.61,90.71,90.56,90.7,7756.0,79.4692,79.5569,79.4254,79.5482,7756.0
2020-04-06 12:20:00,90.75,90.94,90.73,90.91,17223.0,79.592,79.7587,79.5745,79.7323,17223.0
2020-04-06 12:25:00,90.9,90.9,90.72,90.76,20007.0,79.7236,79.7236,79.5657,79.6008,20007.0
2020-04-06 12:30:00,90.78,90.8,90.61,90.7,21479.0,79.6183,79.6359,79.4692,79.5482,21479.0
2020-04-06 12:35:00,90.74,90.86,90.72,90.76,25906.0,79.5832,79.6885,79.5657,79.6008,25906.0
2020-04-06 12:40:00,90.79,90.81,90.59,90.66,9874.0,79.6271,79.6446,79.4517,79.5131,9874.0
2020-04-06 12:45:00,90.58,90.66,90.55,90.58,10132.0,79.4429,79.5131,79.4166,79.4429,10132.0
2020-04-06 12:50:00,90.58,90.59,90.48,90.58,26301.0,79.4429,79.4517,79.3552,79.4429,26301.0
2020-04-06 12:55:00,90.55,90.73,90.52,90.73,48179.0,79.4166,79.5745,79.3903,79.5745,48179.0
2020-04-06 13:00:00,90.7,90.75,90.59,90.6,39374.0,79.5482,79.592,79.4517,79.4605,39374.0
2020-04-06 13:05:00,90.54,90.61,90.53,90.61,20357.0,79.4078,79.4692,79.3991,79.4692,20357.0
2020-04-06 13:10:00,90.59,90.68,90.55,90.57,20090.0,79.4517,79.5306,79.4166,79.4341,20090.0
2020-04-06 13:15:00,90.56,90.63,90.51,90.55,9176.0,79.4254,79.4868,79.3815,79.4166,9176.0
2020-04-06 13:20:00,90.55,90.61,90.53,90.6,32822.0,79.4166,79.4692,79.3991,79.4605,32822.0
2020-04-06 13:25:00,90.59,90.66,90.56,90.58,90387.0,79.4517,79.5131,79.4254,79.4429,90387.0
2020-04-06 13:30:00,90.62,90.63,90.4,90.44,13572.0,79.478,79.4868,79.2851,79.3201,13572.0
2020-04-06 13:35:00,90.48,90.62,90.45,90.54,25221.0,79.3552,79.478,79.3289,79.4078,25221.0
2020-04-06 13:40:00,90.55,90.72,90.55,90.7,40216.0,79.4166,79.5657,79.4166,79.5482,40216.0
2020-04-06 13:45:00,90.7,90.88,90.67,90.83,41814.0,79.5482,79.706,79.5219,79.6622,41814.0
2020-04-06 13:50:00,90.83,90.87,90.7,90.75,133631.0,79.6622,79.6973,79.5482,79.592,133631.0
2020-04-06 13:55:00,90.76,90.8,90.73,90.79,47299.0,79.6008,79.6359,79.5745,79.6271,47299.0
2020-04-06 14:00:00,90.78,90.78,90.61,90.64,83426.0,79.6183,79.6183,79.4692,79.4955,83426.0
2020-04-06 14:05:00,90.64,90.66,90.44,90.44,25096.0,79.4955,79.5131,79.3201,79.3201,25096.0
2020-04-06 14:10:00,90.46,90.53,90.34,90.35,12753.0,79.3377,79.3991,79.2324,79.2412,12753.0
2020-04-06 14:15:00,90.34,90.44,90.29,90.42,32012.0,79.2324,79.3201,79.1886,79.3026,32012.0
2020-04-06 14:20:00,90.41,90.5,90.28,90.5,42432.0,79.2938,79.3728,79.1798,79.3728,42432.0
2020-04-06 14:25:00,90.51,90.52,90.38,90.41,41563.0,79.3815,79.3903,79.2675,79.2938,41563.0
2020-04-06 14:30:00,90.43,90.52,90.28,90.37,68623.0,79.3114,79.3903,79.1798,79.2587,68623.0
2020-04-06 14:35:00,90.4,90.5,90.38,90.4,16196.0,79.2851,79.3728,79.2675,79.2851,16196.0
2020-04-06 14:40:00,90.4,90.45,90.34,90.44,45826.0,79.2851,79.3289,79.2324,79.3201,45826.0
2020-04-06 14:45:00,90.43,90.54,90.39,90.52,57649.0,79.3114,79.4078,79.2763,79.3903,57649.0
2020-04-06 14:50:00,90.51,90.55,90.46,90.48,67197.0,79.3815,79.4166,79.3377,79.3552,67197.0
2020-04-06 14:55:00,90.47,90.67,90.47,90.62,106654.0,79.3464,79.5219,79.3464,79.478,106654.0
2020-04-06 15:00:00,90.6,90.63,90.35,90.62,50616.0,79.4605,79.4868,79.2412,79.478,50616.0
2020-04-06 15:05:00,90.58,90.84,90.57,90.77,52336.0,79.4429,79.671,79.4341,79.6096,52336.0
2020-04-06 15:10:00,90.79,90.79,90.52,90.56,103100.0,79.6271,79.6271,79.3903,79.4254,103100.0
2020-04-06 15:15:00,90.56,90.64,90.3,90.34,104940.0,79.4254,79.4955,79.1973,79.2324,104940.0
2020-04-06 15:20:00,90.32,90.6,90.3,90.6,52557.0,79.2149,79.4605,79.1973,79.4605,52557.0
2020-04-06 15:25:00,90.6,90.68,90.53,90.68,54962.0,79.4605,79.5306,79.3991,79.5306,54962.0
2020-04-06 15:30:00,90.71,90.89,90.6,90.73,201621.0,79.5569,79.7148,79.4605,79.5745,201621.0
2020-04-06 15:35:00,90.72,90.83,90.66,90.79,84273.0,79.5657,79.6622,79.5131,79.6271,84273.0
2020-04-06 15:40:00,90.79,90.98,90.74,90.96,100107.0,79.6271,79.7937,79.5832,79.7762,100107.0
2020-04-06 15:45:00,90.97,91.0,90.68,90.96,69041.0,79.785,79.8113,79.5306,79.7762,69041.0
2020-04-06 15:50:00,90.99,91.83,90.99,91.83,173510.0,79.8025,80.5392,79.8025,80.5392,173510.0
2020-04-06 15:55:00,91.86,92.04,91.31,91.31,127894.0,80.5655,80.7234,80.0832,80.0832,127894.0
2020-04-07 09:30:00,94.54,94.86,94.3,94.5,155841.0,82.916,83.1967,82.7055,82.8809,155841.0
2020-04-07 09:35:00,94.48,94.58,94.11,94.12,31028.0,82.8634,82.9511,82.5389,82.5477,31028.0
2020-04-07 09:40:00,94.06,94.41,94.0,94.36,30765.0,82.495,82.802,82.4424,82.7582,30765.0
2020-04-07 09:45:00,94.37,94.52,94.29,94.35,27969.0,82.7669,82.8985,82.6968,82.7494,27969.0
2020-04-07 09:50:00,94.38,94.88,94.31,94.83,43707.0,82.7757,83.2142,82.7143,83.1704,43707.0
2020-04-07 09:55:00,94.91,94.91,94.63,94.72,21591.0,83.2405,83.2405,82.995,83.0739,21591.0
2020-04-07 10:00:00,94.72,94.77,94.26,94.3,26676.0,83.0739,83.1177,82.6705,82.7055,26676.0
2020-04-07 10:05:00,94.3,94.48,94.0,94.0,19832.0,82.7055,82.8634,82.4424,82.4424,19832.0
2020-04-07 10:10:00,94.07,94.16,93.62,93.68,68654.0,82.5038,82.5827,82.1091,82.1618,68654.0
2020-04-07 10:15:00,93.69,93.69,93.35,93.66,32022.0,82.1705,82.1705,81.8723,82.1442,32022.0
2020-04-07 10:20:00,93.58,93.75,93.2,93.35,27985.0,82.0741,82.2232,81.7408,81.8723,27985.0
2020-04-07 10:25:00,93.18,93.59,93.18,93.29,49262.0,81.7232,82.0828,81.7232,81.8197,49262.0
2020-04-07 10:30:00,93.22,93.82,93.22,93.75,11464.0,81.7583,82.2846,81.7583,82.2232,11464.0
2020-04-07 10:35:00,93.7,93.83,93.54,93.73,15661.0,82.1793,82.2933,82.039,82.2056,15661.0
2020-04-07 10:40:00,93.69,93.85,93.53,93.59,13686.0,82.1705,82.3109,82.0302,82.0828,13686.0
2020-04-07 10:45:00,93.62,93.77,93.22,93.25,12037.0,82.1091,82.2407,81.7583,81.7846,12037.0
2020-04-07 10:50:00,93.23,93.24,92.9,93.0,27714.0,81.7671,81.7759,81.4777,81.5654,27714.0
2020-04-07 10:55:00,93.03,93.41,93.03,93.19,26756.0,81.5917,81.925,81.5917,81.732,26756.0
2020-04-07 11:00:00,93.22,93.3,92.95,92.95,19041.0,81.7583,81.8285,81.5215,81.5215,19041.0
2020-04-07 11:05:00,93.33,93.62,93.26,93.62,20633.0,81.8548,82.1091,81.7934,82.1091,20633.0
2020-04-07 11:10:00,93.68,93.72,93.49,93.67,12645.0,82.1618,82.1968,81.9951,82.153,12645.0
2020-04-07 11:15:00,93.73,94.0,93.73,93.85,20633.0,82.2056,82.4424,82.2056,82.3109,20633.0
2020-04-07 11:20:00,93.8,93.82,93.66,93.76,20935.0,82.267,82.2846,82.1442,82.2319,20935.0
2020-04-07 11:25:00,93.8,94.09,93.61,94.04,23436.0,82.267,82.5214,82.1004,82.4775,23436.0
2020-04-07 11:30:00,94.01,94.25,94.01,94.09,28547.0,82.4512,82.6617,82.4512,82.5214,28547.0
2020-04-07 11:35:00,94.09,94.29,94.07,94.29,14086.0,82.5214,82.6968,82.5038,82.6968,14086.0
2020-04-07 11:40:00,94.31,94.5,94.25,94.39,17441.0,82.7143,82.8809,82.6617,82.7845,17441.0
2020-04-07 11:45:00,94.42,94.43,94.21,94.21,32550.0,82.8108,82.8196,82.6266,82.6266,32550.0
2020-04-07 11:50:00,94.25,94.25,94.04,94.16,25650.0,82.6617,82.6617,82.4775,82.5827,25650.0
2020-04-07 11:55:00,94.15,94.3,94.03,94.13,56881.0,82.574,82.7055,82.4687,82.5564,56881.0
2020-04-07 12:00:00,94.15,94.44,94.15,94.43,15758.0,82.574,82.8283,82.574,82.8196,15758.0
2020-04-07 12:05:00,94.46,94.81,94.46,94.81,14605.0,82.8459,83.1528,82.8459,83.1528,14605.0
2020-04-07 12:10:00,94.75,94.8,94.64,94.67,98319.0,83.1002,83.1441,83.0037,83.03,98319.0
2020-04-07 12:15:00,94.78,94.97,94.78,94.91,16685.0,83.1265,83.2932,83.1265,83.2405,16685.0
2020-04-07 12:20:00,94.93,94.94,94.6,94.6,13253.0,83.2581,83.2668,82.9686,82.9686,13253.0
2020-04-07 12:25:00,94.66,94.75,94.52,94.73,24393.0,83.0213,83.1002,82.8985,83.0827,24393.0
2020-04-07 12:30:00,94.77,94.77,94.48,94.53,21282.0,83.1177,83.1177,82.8634,82.9073,21282.0
2020-04-07 12:35:00,94.51,94.68,94.38,94.54,14992.0,82.8897,83.0388,82.7757,82.916,14992.0
2020-04-07 12:40:00,94.56,94.69,94.43,94.64,355332.0,82.9336,83.0476,82.8196,83.0037,355332.0
2020-04-07 12:45:00,94.63,94.79,94.6,94.76,91915.0,82.995,83.1353,82.9686,83.109,91915.0
2020-04-07 12:50:00,94.73,94.75,94.53,94.57,26147.0,83.0827,83.1002,82.9073,82.9423,26147.0
2020-04-07 12:55:00,94.58,94.7,94.48,94.53,37543.0,82.9511,83.0564,82.8634,82.9073,37543.0
2020-04-07 13:00:00,94.52,94.67,94.5,94.62,58625.0,82.8985,83.03,82.8809,82.9862,58625.0
2020-04-07 13:05:00,94.62,94.73,94.41,94.45,17303.0,82.9862,83.0827,82.802,82.8371,17303.0
2020-04-07 13:10:00,94.49,94.55,94.28,94.53,28850.0,82.8722,82.9248,82.688,82.9073,28850.0
2020-04-07 13:15:00,94.5,94.5,94.15,94.19,21694.0,82.8809,82.8809,82.574,82.6091,21694.0
2020-04-07 13:20:00,94.25,94.32,94.06,94.32,25644.0,82.6617,82.7231,82.495,82.7231,25644.0
2020-04-07 13:25:00,94.28,94.34,94.17,94.31,20884.0,82.688,82.7406,82.5915,82.7143,20884.0
2020-04-07 13:30:00,94.34,94.35,94.15,94.22,13750.0,82.7406,82.7494,82.574,82.6354,13750.0
2020-04-07 13:35:00,94.23,94.26,94.12,94.15,29908.0,82.6441,82.6705,82.5477,82.574,29908.0
2020-04-07 13:40:00,94.07,94.27,94.01,94.09,24003.0,82.5038,82.6792,82.4512,82.5214,24003.0
2020-04-07 13:45:00,94.06,94.25,94.04,94.05,37779.0,82.495,82.6617,82.4775,82.4863,37779.0
2020-04-07 13:50:00,93.98,93.99,93.78,93.93,25099.0,82.4249,82.4337,82.2495,82.381,25099.0
2020-04-07 13:55:00,93.91,93.94,93.79,93.86,21196.0,82.3635,82.3898,82.2582,82.3196,21196.0
2020-04-07 14:00:00,93.84,93.85,93.61,93.61,19744.0,82.3021,82.3109,82.1004,82.1004,19744.0
2020-04-07 14:05:00,93.61,93.61,93.32,93.52,18945.0,82.1004,82.1004,81.846,82.0214,18945.0
2020-04-07 14:10:00,93.49,93.7,93.44,93.47,80808.0,81.9951,82.1793,81.9513,81.9776,80808.0
2020-04-07 14:15:00,93.42,93.49,93.02,93.05,16048.0,81.9337,81.9951,81.5829,81.6092,16048.0
2020-04-07 14:20:00,93.09,93.51,93.03,93.42,23857.0,81.6443,82.0127,81.5917,81.9337,23857.0
2020-04-07 14:25:00,93.37,93.67,93.34,93.38,81486.0,81.8899,82.153,81.8636,81.8987,81486.0
2020-04-07 14:30:00,93.32,93.51,93.26,93.28,26002.0,81.846,82.0127,81.7934,81.8109,26002.0
2020-04-07 14:35:00,93.28,93.28,92.96,92.96,28117.0,81.8109,81.8109,81.5303,81.5303,28117.0
2020-04-07 14:40:00,92.96,92.98,92.6,92.65,31269.0,81.5303,81.5478,81.2146,81.2584,31269.0
2020-04-07 14:45:00,92.79,92.88,92.58,92.6,33025.0,81.3812,81.4601,81.197,81.2146,33025.0
2020-04-07 14:50:00,92.54,92.6,92.2,92.26,57073.0,81.1619,81.2146,80.8637,80.9164,57073.0
2020-04-07 14:55:00,92.19,92.42,92.1,92.3,54681.0,80.855,81.0567,80.776,80.9514,54681.0
2020-04-07 15:00:00,92.25,92.73,92.25,92.68,53844.0,80.9076,81.3286,80.9076,81.2847,53844.0
2020-04-07 15:05:00,92.68,92.87,92.5,92.84,34163.0,81.2847,81.4514,81.1269,81.425,34163.0
2020-04-07 15:10:00,92.82,93.06,92.79,92.94,36606.0,81.4075,81.618,81.3812,81.5128,36606.0
2020-04-07 15:15:00,92.96,92.99,92.24,92.25,31467.0,81.5303,81.5566,80.8988,80.9076,31467.0
2020-04-07 15:20:00,92.27,92.33,91.8,91.82,43806.0,80.9251,80.9778,80.5129,80.5305,43806.0
2020-04-07 15:25:00,91.89,92.32,91.84,91.91,62507.0,80.5919,80.969,80.548,80.6094,62507.0
2020-04-07 15:30:00,91.94,92.33,91.76,92.23,27995.0,80.6357,80.9778,80.4778,80.89,27995.0
2020-04-07 15:35:00,92.22,92.62,92.16,92.57,52861.0,80.8813,81.2321,80.8287,81.1882,52861.0
2020-04-07 15:40:00,92.62,92.88,92.53,92.64,43507.0,81.2321,81.4601,81.1532,81.2496,43507.0
2020-04-07 15:45:00,92.66,93.28,92.65,93.28,35751.0,81.2672,81.8109,81.2584,81.8109,35751.0
2020-04-07 15:50:00,93.29,93.29,91.8,92.09,97948.0,81.8197,81.8197,80.5129,80.7673,97948.0
2020-04-07 15:55:00,92.09,92.23,91.57,91.6,242220.0,80.7673,80.89,80.3112,80.3375,242220.0
2020-04-08 09:30:00,92.56,92.97,92.33,92.57,96449.0,81.1795,81.5391,80.9778,81.1882,96449.0
2020-04-08 09:35:00,92.5,92.69,92.24,92.65,16458.0,81.1269,81.2935,80.8988,81.2584,16458.0
2020-04-08 09:40:00,92.61,92.86,92.56,92.6,15486.0,81.2233,81.4426,81.1795,81.2146,15486.0
2020-04-08 09:45:00,92.74,92.74,92.31,92.34,29847.0,81.3373,81.3373,80.9602,80.9865,29847.0
2020-04-08 09:50:00,92.36,92.5,92.16,92.32,23636.0,81.0041,81.1269,80.8287,80.969,23636.0
2020-04-08 09:55:00,92.29,92.34,92.03,92.03,19726.0,80.9427,80.9865,80.7146,80.7146,19726.0
2020-04-08 10:00:00,92.1,92.31,92.03,92.05,13521.0,80.776,80.9602,80.7146,80.7322,13521.0
2020-04-08 10:05:00,92.0,92.14,91.78,91.91,9932.0,80.6883,80.8111,80.4954,80.6094,9932.0
2020-04-08 10:10:00,92.03,92.24,92.01,92.24,12606.0,80.7146,80.8988,80.6971,80.8988,12606.0
2020-04-08 10:15:00,92.21,92.48,92.08,92.48,12045.0,80.8725,81.1093,80.7585,81.1093,12045.0
2020-04-08 10:20:00,92.5,92.54,92.36,92.4,45478.0,81.1269,81.1619,81.0041,81.0391,45478.0
2020-04-08 10:25:00,92.39,92.68,92.36,92.65,16755.0,81.0304,81.2847,81.0041,81.2584,16755.0
2020-04-08 10:30:00,92.62,92.84,92.57,92.75,83475.0,81.2321,81.425,81.1882,81.3461,83475.0
2020-04-08 10:35:00,92.77,92.77,92.57,92.61,13740.0,81.3637,81.3637,81.1882,81.2233,13740.0
2020-04-08 10:40:00,92.61,92.73,92.38,92.44,5471.0,81.2233,81.3286,81.0216,81.0742,5471.0
2020-04-08 10:45:00,92.52,92.69,92.46,92.61,50670.0,81.1444,81.2935,81.0918,81.2233,50670.0
2020-04-08 10:50:00,92.81,92.95,92.8,92.8,7667.0,81.3987,81.5215,81.39,81.39,7667.0
2020-04-08 10:55:00,92.8,93.0,92.67,92.99,26563.0,81.39,81.5654,81.2759,81.5566,26563.0
2020-04-08 11:00:00,93.05,93.07,92.85,92.85,87781.0,81.6092,81.6268,81.4338,81.4338,87781.0
2020-04-08 11:05:00,92.89,93.06,92.82,92.96,7209.0,81.4689,81.618,81.4075,81.5303,7209.0
2020-04-08 11:10:00,92.98,93.33,92.98,93.28,21359.0,81.5478,81.8548,81.5478,81.8109,21359.0
2020-04-08 11:15:00,93.26,93.47,93.24,93.41,25746.0,81.7934,81.9776,81.7759,81.925,25746.0
2020-04-08 11:20:00,93.45,93.64,93.45,93.5,18278.0,81.96,82.1267,81.96,82.0039,18278.0
2020-04-08 11:25:00,93.52,93.71,93.5,93.6,8020.0,82.0214,82.1881,82.0039,82.0916,8020.0
2020-04-08 11:30:00,93.73,93.77,93.63,93.77,13141.0,82.2056,82.2407,82.1179,82.2407,13141.0
2020-04-08 11:35:00,93.88,94.0,93.87,94.0,19824.0,82.3372,82.4424,82.3284,82.4424,19824.0
2020-04-08 11:40:00,94.08,94.08,93.92,93.93,29461.0,82.5126,82.5126,82.3723,82.381,29461.0
2020-04-08 11:45:00,93.9,94.06,93.86,93.97,29963.0,82.3547,82.495,82.3196,82.4161,29963.0
2020-04-08 11:50:00,93.94,93.95,93.73,93.81,69611.0,82.3898,82.3986,82.2056,82.2758,69611.0
2020-04-08 11:55:00,93.85,93.96,93.74,93.79,16359.0,82.3109,82.4073,82.2144,82.2582,16359.0
2020-04-08 12:00:00,93.71,93.8,93.65,93.8,16767.0,82.1881,82.267,82.1355,82.267,16767.0
2020-04-08 12:05:00,93.81,93.84,93.68,93.72,11091.0,82.2758,82.3021,82.1618,82.1968,11091.0
2020-04-08 12:10:00,93.62,93.74,93.58,93.72,10131.0,82.1091,82.2144,82.0741,82.1968,10131.0
2020-04-08 12:15:00,93.8,94.06,93.8,94.03,19643.0,82.267,82.495,82.267,82.4687,19643.0
2020-04-08 12:20:00,94.0,94.11,93.99,94.06,10521.0,82.4424,82.5389,82.4337,82.495,10521.0
2020-04-08 12:25:00,94.09,94.09,93.89,93.91,6665.0,82.5214,82.5214,82.3459,82.3635,6665.0
2020-04-08 12:30:00,93.98,94.03,93.94,94.0,10804.0,82.4249,82.4687,82.3898,82.4424,10804.0
2020-04-08 12:35:00,94.1,94.27,93.84,94.27,16613.0,82.5301,82.6792,82.3021,82.6792,16613.0
2020-04-08 12:40:00,94.24,94.28,94.06,94.18,11817.0,82.6529,82.688,82.495,82.6003,11817.0
2020-04-08 12:45:00,94.16,94.35,94.15,94.21,11573.0,82.5827,82.7494,82.574,82.6266,11573.0
2020-04-08 12:50:00,94.22,94.26,94.05,94.11,19723.0,82.6354,82.6705,82.4863,82.5389,19723.0
2020-04-08 12:55:00,94.07,94.14,94.01,94.06,28087.0,82.5038,82.5652,82.4512,82.495,28087.0
2020-04-08 13:00:00,94.1,94.15,93.94,94.07,36070.0,82.5301,82.574,82.3898,82.5038,36070.0
2020-04-08 13:05:00,94.07,94.21,93.97,94.06,52669.0,82.5038,82.6266,82.4161,82.495,52669.0
2020-04-08 13:10:00,94.04,94.1,93.9,94.09,7915.0,82.4775,82.5301,82.3547,82.5214,7915.0
2020-04-08 13:15:00,94.12,94.19,94.09,94.19,20583.0,82.5477,82.6091,82.5214,82.6091,20583.0
2020-04-08 13:20:00,94.15,94.3,94.15,94.3,17056.0,82.574,82.7055,82.574,82.7055,17056.0
2020-04-08 13:25:00,94.28,94.32,94.09,94.09,80239.0,82.688,82.7231,82.5214,82.5214,80239.0
2020-04-08 13:30:00,94.11,94.15,93.87,93.91,29131.0,82.5389,82.574,82.3284,82.3635,29131.0
2020-04-08 13:35:00,93.91,93.91,93.71,93.72,25900.0,82.3635,82.3635,82.1881,82.1968,25900.0
2020-04-08 13:40:00,93.81,93.85,93.66,93.69,33444.0,82.2758,82.3109,82.1442,82.1705,33444.0
2020-04-08 13:45:00,93.71,93.87,93.71,93.79,20147.0,82.1881,82.3284,82.1881,82.2582,20147.0
2020-04-08 13:50:00,93.79,93.93,93.79,93.91,41171.0,82.2582,82.381,82.2582,82.3635,41171.0
2020-04-08 13:55:00,93.87,93.88,93.65,93.73,22060.0,82.3284,82.3372,82.1355,82.2056,22060.0
2020-04-08 14:00:00,93.77,94.07,93.72,94.05,17017.0,82.2407,82.5038,82.1968,82.4863,17017.0
2020-04-08 14:05:00,94.08,94.26,94.01,94.23,32391.0,82.5126,82.6705,82.4512,82.6441,32391.0
2020-04-08 14:10:00,94.23,94.31,94.16,94.24,29826.0,82.6441,82.7143,82.5827,82.6529,29826.0
2020-04-08 14:15:00,94.21,94.44,94.21,94.35,39112.0,82.6266,82.8283,82.6266,82.7494,39112.0
2020-04-08 14:20:00,94.41,94.66,94.24,94.63,28911.0,82.802,83.0213,82.6529,82.995,28911.0
2020-04-08 14:25:00,94.66,94.7,94.6,94.66,12063.0,83.0213,83.0564,82.9686,83.0213,12063.0
2020-04-08 14:30:00,94.66,94.86,94.65,94.81,36126.0,83.0213,83.1967,83.0125,83.1528,36126.0
2020-04-08 14:35:00,94.75,94.88,94.75,94.86,21203.0,83.1002,83.2142,83.1002,83.1967,21203.0
2020-04-08 14:40:00,94.83,95.0,94.82,94.87,64365.0,83.1704,83.3195,83.1616,83.2055,64365.0
2020-04-08 14:45:00,94.87,94.96,94.69,94.71,29269.0,83.2055,83.2844,83.0476,83.0651,29269.0
2020-04-08 14:50:00,94.77,94.94,94.77,94.93,30109.0,83.1177,83.2668,83.1177,83.2581,30109.0
2020-04-08 14:55:00,94.98,95.07,94.89,95.03,49604.0,83.3019,83.3809,83.223,83.3458,49604.0
2020-04-08 15:00:00,94.98,95.18,94.92,95.18,28862.0,83.3019,83.4773,83.2493,83.4773,28862.0
2020-04-08 15:05:00,95.18,95.29,95.07,95.27,15337.0,83.4773,83.5738,83.3809,83.5563,15337.0
2020-04-08 15:10:00,95.25,95.28,94.99,95.0,11516.0,83.5387,83.565,83.3107,83.3195,11516.0
2020-04-08 15:15:00,95.0,95.2,94.97,95.15,27467.0,83.3195,83.4949,83.2932,83.451,27467.0
2020-04-08 15:20:00,95.16,95.21,94.85,94.86,34811.0,83.4598,83.5036,83.1879,83.1967,34811.0
2020-04-08 15:25:00,94.91,95.16,94.91,95.09,62247.0,83.2405,83.4598,83.2405,83.3984,62247.0
2020-04-08 15:30:00,95.13,95.43,94.96,95.04,172508.0,83.4335,83.6966,83.2844,83.3545,172508.0
2020-04-08 15:35:00,94.98,95.09,94.76,94.88,49482.0,83.3019,83.3984,83.109,83.2142,49482.0
2020-04-08 15:40:00,94.87,95.0,94.56,94.98,70898.0,83.2055,83.3195,82.9336,83.3019,70898.0
2020-04-08 15:45:00,94.95,95.1,94.85,95.1,49245.0,83.2756,83.4072,83.1879,83.4072,49245.0
2020-04-08 15:50:00,95.1,95.79,95.1,95.58,54189.0,83.4072,84.0123,83.4072,83.8282,54189.0
2020-04-08 15:55:00,95.61,95.61,95.16,95.3,44919.0,83.8545,83.8545,83.4598,83.5826,44919.0
2020-04-09 09:30:00,96.5,97.23,96.5,96.79,150710.0,84.635,85.2753,84.635,84.8894,150710.0
2020-04-09 09:35:00,96.79,97.24,96.75,97.21,87119.0,84.8894,85.2841,84.8543,85.2577,87119.0
2020-04-09 09:40:00,97.23,97.78,97.23,97.75,38004.0,85.2753,85.7577,85.2753,85.7313,38004.0
2020-04-09 09:45:00,97.75,97.82,97.64,97.74,20103.0,85.7313,85.7927,85.6349,85.7226,20103.0
2020-04-09 09:50:00,97.76,97.94,97.6,97.9,14867.0,85.7401,85.898,85.5998,85.8629,14867.0
2020-04-09 09:55:00,97.97,98.15,97.87,98.1,23160.0,85.9243,86.0822,85.8366,86.0383,23160.0
2020-04-09 10:00:00,98.1,98.16,97.84,97.84,18137.0,86.0383,86.0909,85.8103,85.8103,18137.0
2020-04-09 10:05:00,97.78,97.88,97.57,97.6,27353.0,85.7577,85.8454,85.5735,85.5998,27353.0
2020-04-09 10:10:00,97.61,97.95,97.61,97.94,18272.0,85.6086,85.9068,85.6086,85.898,18272.0
2020-04-09 10:15:00,98.0,98.03,97.52,97.54,31941.0,85.9506,85.9769,85.5296,85.5472,31941.0
2020-04-09 10:20:00,97.58,97.66,97.25,97.52,39552.0,85.5822,85.6524,85.2928,85.5296,39552.0
2020-04-09 10:25:00,97.54,98.12,97.53,98.05,40551.0,85.5472,86.0559,85.5384,85.9945,40551.0
2020-04-09 10:30:00,98.0,98.18,97.78,98.18,38048.0,85.9506,86.1085,85.7577,86.1085,38048.0
2020-04-09 10:35:00,98.15,98.4,97.94,98.35,34398.0,86.0822,86.3014,85.898,86.2576,34398.0
2020-04-09 10:40:00,98.36,98.37,97.98,98.2,30663.0,86.2663,86.2751,85.9331,86.126,30663.0
2020-04-09 10:45:00,98.24,98.35,98.09,98.1,29149.0,86.1611,86.2576,86.0295,86.0383,29149.0
2020-04-09 10:50:00,98.08,98.14,97.82,97.84,14442.0,86.0208,86.0734,85.7927,85.8103,14442.0
2020-04-09 10:55:00,97.9,98.17,97.86,98.01,39979.0,85.8629,86.0997,85.8278,85.9594,39979.0
2020-04-09 11:00:00,98.03,98.05,97.41,97.43,52623.0,85.9769,85.9945,85.4332,85.4507,52623.0
2020-04-09 11:05:00,97.42,97.66,97.31,97.59,41408.0,85.4419,85.6524,85.3454,85.591,41408.0
2020-04-09 11:10:00,97.62,97.72,97.4,97.63,29025.0,85.6173,85.705,85.4244,85.6261,29025.0
2020-04-09 11:15:00,97.63,97.63,97.34,97.47,30165.0,85.6261,85.6261,85.3718,85.4858,30165.0
2020-04-09 11:20:00,97.46,97.69,97.26,97.35,27990.0,85.477,85.6787,85.3016,85.3805,27990.0
2020-04-09 11:25:00,97.35,97.71,97.17,97.7,24214.0,85.3805,85.6963,85.2227,85.6875,24214.0
2020-04-09 11:30:00,97.69,97.78,97.56,97.66,17569.0,85.6787,85.7577,85.5647,85.6524,17569.0
2020-04-09 11:35:00,97.65,97.89,97.51,97.81,24609.0,85.6436,85.8541,85.5209,85.784,24609.0
2020-04-09 11:40:00,97.94,97.99,97.73,97.9,31646.0,85.898,85.9418,85.7138,85.8629,31646.0
2020-04-09 11:45:00,98.0,98.02,97.84,98.01,9378.0,85.9506,85.9682,85.8103,85.9594,9378.0
2020-04-09 11:50:00,98.0,98.05,97.76,97.82,20969.0,85.9506,85.9945,85.7401,85.7927,20969.0
2020-04-09 11:55:00,97.75,98.01,97.74,98.0,19761.0,85.7313,85.9594,85.7226,85.9506,19761.0
2020-04-09 12:00:00,98.05,98.14,97.9,98.14,34772.0,85.9945,86.0734,85.8629,86.0734,34772.0
2020-04-09 12:05:00,98.13,98.18,98.0,98.14,24906.0,86.0646,86.1085,85.9506,86.0734,24906.0
2020-04-09 12:10:00,98.18,98.18,98.02,98.1,27255.0,86.1085,86.1085,85.9682,86.0383,27255.0
2020-04-09 12:15:00,98.09,98.33,98.04,98.32,22856.0,86.0295,86.24,85.9857,86.2313,22856.0
2020-04-09 12:20:00,98.31,98.37,98.25,98.29,38124.0,86.2225,86.2751,86.1699,86.205,38124.0
2020-04-09 12:25:00,98.28,98.28,98.05,98.06,72066.0,86.1962,86.1962,85.9945,86.0032,72066.0
2020-04-09 12:30:00,98.1,98.22,98.04,98.13,15344.0,86.0383,86.1436,85.9857,86.0646,15344.0
2020-04-09 12:35:00,98.09,98.28,97.99,98.25,24031.0,86.0295,86.1962,85.9418,86.1699,24031.0
2020-04-09 12:40:00,98.26,98.35,98.21,98.24,16243.0,86.1786,86.2576,86.1348,86.1611,16243.0
2020-04-09 12:45:00,98.17,98.35,98.09,98.23,136808.0,86.0997,86.2576,86.0295,86.1523,136808.0
2020-04-09 12:50:00,98.23,98.4,98.18,98.31,22577.0,86.1523,86.3014,86.1085,86.2225,22577.0
2020-04-09 12:55:00,98.29,98.59,98.24,98.46,61624.0,86.205,86.4681,86.1611,86.3541,61624.0
2020-04-09 13:00:00,98.5,98.5,98.37,98.4,64731.0,86.3891,86.3891,86.2751,86.3014,64731.0
2020-04-09 13:05:00,98.39,98.49,98.35,98.49,53019.0,86.2927,86.3804,86.2576,86.3804,53019.0
2020-04-09 13:10:00,98.48,98.48,98.22,98.38,18537.0,86.3716,86.3716,86.1436,86.2839,18537.0
2020-04-09 13:15:00,98.44,98.46,98.28,98.45,33136.0,86.3365,86.3541,86.1962,86.3453,33136.0
2020-04-09 13:20:00,98.43,98.53,98.39,98.47,22164.0,86.3277,86.4154,86.2927,86.3628,22164.0
2020-04-09 13:25:00,98.4,98.63,98.36,98.59,29227.0,86.3014,86.5031,86.2663,86.4681,29227.0
2020-04-09 13:30:00,98.62,98.73,98.51,98.54,14067.0,86.4944,86.5909,86.3979,86.4242,14067.0
2020-04-09 13:35:00,98.55,98.56,98.08,98.12,31273.0,86.433,86.4418,86.0208,86.0559,31273.0
2020-04-09 13:40:00,98.24,98.3,98.17,98.23,12675.0,86.1611,86.2137,86.0997,86.1523,12675.0
2020-04-09 13:45:00,98.2,98.2,97.94,97.95,34610.0,86.126,86.126,85.898,85.9068,34610.0
2020-04-09 13:50:00,97.98,98.1,97.78,98.01,74681.0,85.9331,86.0383,85.7577,85.9594,74681.0
2020-04-09 13:55:00,98.0,98.18,97.9,98.15,26172.0,85.9506,86.1085,85.8629,86.0822,26172.0
2020-04-09 14:00:00,98.14,98.18,97.72,97.72,21574.0,86.0734,86.1085,85.705,85.705,21574.0
2020-04-09 14:05:00,97.69,97.73,97.45,97.59,34340.0,85.6787,85.7138,85.4682,85.591,34340.0
2020-04-09 14:10:00,97.58,97.7,97.56,97.58,61724.0,85.5822,85.6875,85.5647,85.5822,61724.0
2020-04-09 14:15:00,97.54,97.62,97.27,97.39,37530.0,85.5472,85.6173,85.3104,85.4156,37530.0
2020-04-09 14:20:00,97.4,97.54,97.16,97.48,39804.0,85.4244,85.5472,85.2139,85.4945,39804.0
2020-04-09 14:25:00,97.47,97.6,97.27,97.28,22383.0,85.4858,85.5998,85.3104,85.3191,22383.0
2020-04-09 14:30:00,97.31,97.57,97.23,97.34,21154.0,85.3454,85.5735,85.2753,85.3718,21154.0
2020-04-09 14:35:00,97.3,97.45,97.23,97.36,26184.0,85.3367,85.4682,85.2753,85.3893,26184.0
2020-04-09 14:40:00,97.46,97.48,97.13,97.26,48234.0,85.477,85.4945,85.1876,85.3016,48234.0
2020-04-09 14:45:00,97.29,97.34,96.78,96.83,129799.0,85.3279,85.3718,84.8806,84.9245,129799.0
2020-04-09 14:50:00,96.83,96.9,96.4,96.41,43117.0,84.9245,84.9859,84.5473,84.5561,43117.0
2020-04-09 14:55:00,96.41,96.72,96.29,96.69,44634.0,84.5561,84.828,84.4509,84.8017,44634.0
2020-04-09 15:00:00,96.7,96.74,96.5,96.62,32122.0,84.8104,84.8455,84.635,84.7403,32122.0
2020-04-09 15:05:00,96.65,97.0,96.48,96.98,62925.0,84.7666,85.0736,84.6175,85.056,62925.0
2020-04-09 15:10:00,97.07,97.21,96.95,97.16,48528.0,85.135,85.2577,85.0297,85.2139,48528.0
2020-04-09 15:15:00,97.22,97.29,97.04,97.13,47536.0,85.2665,85.3279,85.1086,85.1876,47536.0
2020-04-09 15:20:00,97.16,97.22,96.96,96.99,34779.0,85.2139,85.2665,85.0385,85.0648,34779.0
2020-04-09 15:25:00,97.02,97.41,97.02,97.41,60930.0,85.0911,85.4332,85.0911,85.4332,60930.0
2020-04-09 15:30:00,97.42,97.65,97.42,97.65,74675.0,85.4419,85.6436,85.4419,85.6436,74675.0
2020-04-09 15:35:00,97.56,97.62,97.21,97.48,46782.0,85.5647,85.6173,85.2577,85.4945,46782.0
2020-04-09 15:40:00,97.48,97.66,97.37,97.55,134184.0,85.4945,85.6524,85.3981,85.5559,134184.0
2020-04-09 15:45:00,97.6,97.62,97.12,97.14,142959.0,85.5998,85.6173,85.1788,85.1963,142959.0
2020-04-09 15:50:00,97.18,97.56,97.08,97.56,83349.0,85.2314,85.5647,85.1437,85.5647,83349.0
2020-04-09 15:55:00,97.51,97.61,97.29,97.31,64794.0,85.5209,85.6086,85.3279,85.3454,64794.0
2020-04-13 09:30:00,96.92,97.49,96.59,96.64,105837.0,85.0034,85.5033,84.714,84.7578,105837.0
2020-04-13 09:35:00,96.58,96.62,96.27,96.59,94506.0,84.7052,84.7403,84.4333,84.714,94506.0
2020-04-13 09:40:00,96.63,96.63,95.96,96.05,13116.0,84.7491,84.7491,84.1614,84.2404,13116.0
2020-04-13 09:45:00,96.13,96.18,95.69,95.81,18046.0,84.3105,84.3544,83.9246,84.0299,18046.0
2020-04-13 09:50:00,95.78,96.01,95.77,95.95,31952.0,84.0036,84.2053,83.9948,84.1527,31952.0
2020-04-13 09:55:00,96.04,96.18,95.71,95.76,9974.0,84.2316,84.3544,83.9422,83.986,9974.0
2020-04-13 10:00:00,95.77,96.06,95.66,96.01,35564.0,83.9948,84.2491,83.8983,84.2053,35564.0
2020-04-13 10:05:00,96.14,96.14,95.77,95.86,25192.0,84.3193,84.3193,83.9948,84.0737,25192.0
2020-04-13 10:10:00,95.91,95.99,95.68,95.7,30804.0,84.1176,84.1877,83.9159,83.9334,30804.0
2020-04-13 10:15:00,95.72,95.72,95.32,95.38,23060.0,83.9509,83.9509,83.6001,83.6527,23060.0
2020-04-13 10:20:00,95.44,95.51,95.06,95.08,23395.0,83.7054,83.7668,83.3721,83.3896,23395.0
2020-04-13 10:25:00,95.08,95.37,95.08,95.32,12391.0,83.3896,83.644,83.3896,83.6001,12391.0
2020-04-13 10:30:00,95.16,95.35,95.16,95.28,14917.0,83.4598,83.6264,83.4598,83.565,14917.0
2020-04-13 10:35:00,95.27,95.28,94.92,94.95,19721.0,83.5563,83.565,83.2493,83.2756,19721.0
2020-04-13 10:40:00,94.89,95.01,94.81,94.87,27424.0,83.223,83.3282,83.1528,83.2055,27424.0
2020-04-13 10:45:00,94.89,95.12,94.89,94.94,52856.0,83.223,83.4247,83.223,83.2668,52856.0
2020-04-13 10:50:00,94.92,94.97,94.75,94.79,45392.0,83.2493,83.2932,83.1002,83.1353,45392.0
2020-04-13 10:55:00,94.8,94.98,94.74,94.96,24412.0,83.1441,83.3019,83.0914,83.2844,24412.0
2020-04-13 11:00:00,94.86,94.93,94.7,94.8,20186.0,83.1967,83.2581,83.0564,83.1441,20186.0
2020-04-13 11:05:00,94.84,94.84,94.51,94.59,25267.0,83.1791,83.1791,82.8897,82.9599,25267.0
2020-04-13 11:10:00,94.58,94.81,94.57,94.8,78810.0,82.9511,83.1528,82.9423,83.1441,78810.0
2020-04-13 11:15:00,94.79,95.01,94.79,94.96,37836.0,83.1353,83.3282,83.1353,83.2844,37836.0
2020-04-13 11:20:00,94.93,95.07,94.85,95.06,13947.0,83.2581,83.3809,83.1879,83.3721,13947.0
2020-04-13 11:25:00,95.01,95.27,95.01,95.23,27831.0,83.3282,83.5563,83.3282,83.5212,27831.0
2020-04-13 11:30:00,95.22,95.22,95.02,95.12,13866.0,83.5124,83.5124,83.337,83.4247,13866.0
2020-04-13 11:35:00,95.08,95.19,95.07,95.17,34990.0,83.3896,83.4861,83.3809,83.4686,34990.0
2020-04-13 11:40:00,95.13,95.13,94.92,94.99,6863.0,83.4335,83.4335,83.2493,83.3107,6863.0
2020-04-13 11:45:00,95.05,95.31,95.05,95.3,12967.0,83.3633,83.5914,83.3633,83.5826,12967.0
2020-04-13 11:50:00,95.27,95.38,95.22,95.31,16346.0,83.5563,83.6527,83.5124,83.5914,16346.0
2020-04-13 11:55:00,95.33,95.47,95.25,95.25,34745.0,83.6089,83.7317,83.5387,83.5387,34745.0
2020-04-13 12:00:00,95.27,95.57,95.26,95.52,40068.0,83.5563,83.8194,83.5475,83.7755,40068.0
2020-04-13 12:05:00,95.54,95.64,95.51,95.52,68361.0,83.7931,83.8808,83.7668,83.7755,68361.0
2020-04-13 12:10:00,95.59,95.73,95.5,95.72,30446.0,83.8369,83.9597,83.758,83.9509,30446.0
2020-04-13 12:15:00,95.72,95.85,95.65,95.84,13830.0,83.9509,84.065,83.8895,84.0562,13830.0
2020-04-13 12:20:00,95.81,95.82,95.63,95.64,11172.0,84.0299,84.0386,83.872,83.8808,11172.0
2020-04-13 12:25:00,95.73,95.74,95.5,95.51,26486.0,83.9597,83.9685,83.758,83.7668,26486.0
2020-04-13 12:30:00,95.47,95.48,95.27,95.32,7787.0,83.7317,83.7405,83.5563,83.6001,7787.0
2020-04-13 12:35:00,95.35,95.46,95.26,95.26,95314.0,83.6264,83.7229,83.5475,83.5475,95314.0
2020-04-13 12:40:00,95.38,95.46,95.32,95.42,31557.0,83.6527,83.7229,83.6001,83.6878,31557.0
2020-04-13 12:45:00,95.41,95.54,95.41,95.5,13028.0,83.6791,83.7931,83.6791,83.758,13028.0
2020-04-13 12:50:00,95.37,95.37,95.11,95.11,20785.0,83.644,83.644,83.4159,83.4159,20785.0
2020-04-13 12:55:00,95.13,95.17,95.02,95.17,26000.0,83.4335,83.4686,83.337,83.4686,26000.0
2020-04-13 13:00:00,95.11,95.11,94.97,95.02,15971.0,83.4159,83.4159,83.2932,83.337,15971.0
2020-04-13 13:05:00,95.06,95.12,94.97,95.09,8513.0,83.3721,83.4247,83.2932,83.3984,8513.0
2020-04-13 13:10:00,95.06,95.07,94.87,94.92,14052.0,83.3721,83.3809,83.2055,83.2493,14052.0
2020-04-13 13:15:00,94.94,95.0,94.84,94.99,31735.0,83.2668,83.3195,83.1791,83.3107,31735.0
2020-04-13 13:20:00,94.96,95.0,94.87,94.9,51533.0,83.2844,83.3195,83.2055,83.2318,51533.0
2020-04-13 13:25:00,94.94,94.98,94.83,94.94,79542.0,83.2668,83.3019,83.1704,83.2668,79542.0
2020-04-13 13:30:00,94.92,95.1,94.9,95.07,22983.0,83.2493,83.4072,83.2318,83.3809,22983.0
2020-04-13 13:35:00,95.06,95.33,95.02,95.31,39153.0,83.3721,83.6089,83.337,83.5914,39153.0
2020-04-13 13:40:00,95.27,95.45,95.25,95.33,9074.0,83.5563,83.7141,83.5387,83.6089,9074.0
2020-04-13 13:45:00,95.35,95.42,95.25,95.25,71623.0,83.6264,83.6878,83.5387,83.5387,71623.0
2020-04-13 13:50:00,95.22,95.5,95.21,95.5,27514.0,83.5124,83.758,83.5036,83.758,27514.0
2020-04-13 13:55:00,95.47,95.53,95.33,95.33,19658.0,83.7317,83.7843,83.6089,83.6089,19658.0
2020-04-13 14:00:00,95.36,95.52,95.28,95.45,42789.0,83.6352,83.7755,83.565,83.7141,42789.0
2020-04-13 14:05:00,95.47,95.6,95.33,95.34,82491.0,83.7317,83.8457,83.6089,83.6177,82491.0
2020-04-13 14:10:00,95.34,95.39,95.0,95.05,105850.0,83.6177,83.6615,83.3195,83.3633,105850.0
2020-04-13 14:15:00,95.0,95.21,95.0,95.2,31639.0,83.3195,83.5036,83.3195,83.4949,31639.0
2020-04-13 14:20:00,95.21,95.21,94.98,95.1,17604.0,83.5036,83.5036,83.3019,83.4072,17604.0
2020-04-13 14:25:00,95.13,95.13,94.91,95.1,71448.0,83.4335,83.4335,83.2405,83.4072,71448.0
2020-04-13 14:30:00,95.12,95.25,95.11,95.2,36818.0,83.4247,83.5387,83.4159,83.4949,36818.0
2020-04-13 14:35:00,95.24,95.24,95.0,95.07,30722.0,83.53,83.53,83.3195,83.3809,30722.0
2020-04-13 14:40:00,95.04,95.11,94.94,95.04,42267.0,83.3545,83.4159,83.2668,83.3545,42267.0
2020-04-13 14:45:00,95.02,95.31,95.0,95.24,7132.0,83.337,83.5914,83.3195,83.53,7132.0
2020-04-13 14:50:00,95.25,95.32,95.13,95.22,19085.0,83.5387,83.6001,83.4335,83.5124,19085.0
2020-04-13 14:55:00,95.21,95.35,95.15,95.31,11746.0,83.5036,83.6264,83.451,83.5914,11746.0
2020-04-13 15:00:00,95.31,95.32,94.95,95.0,35222.0,83.5914,83.6001,83.2756,83.3195,35222.0
2020-04-13 15:05:00,95.01,95.15,94.94,95.01,124401.0,83.3282,83.451,83.2668,83.3282,124401.0
2020-04-13 15:10:00,94.99,95.18,94.96,95.09,15948.0,83.3107,83.4773,83.2844,83.3984,15948.0
2020-04-13 15:15:00,95.09,95.5,94.98,95.5,25376.0,83.3984,83.758,83.3019,83.758,25376.0
2020-04-13 15:20:00,95.5,95.62,95.36,95.44,34654.0,83.758,83.8632,83.6352,83.7054,34654.0
2020-04-13 15:25:00,95.36,95.47,95.31,95.46,48230.0,83.6352,83.7317,83.5914,83.7229,48230.0
2020-04-13 15:30:00,95.48,95.74,95.41,95.68,41146.0,83.7405,83.9685,83.6791,83.9159,41146.0
2020-04-13 15:35:00,95.69,95.82,95.6,95.74,71504.0,83.9246,84.0386,83.8457,83.9685,71504.0
2020-04-13 15:40:00,95.76,95.87,95.62,95.85,37484.0,83.986,84.0825,83.8632,84.065,37484.0
2020-04-13 15:45:00,95.83,96.03,95.68,96.0,33213.0,84.0474,84.2228,83.9159,84.1965,33213.0
2020-04-13 15:50:00,95.96,96.03,95.35,95.57,71199.0,84.1614,84.2228,83.6264,83.8194,71199.0
2020-04-13 15:55:00,95.56,95.71,95.39,95.55,239111.0,83.8106,83.9422,83.6615,83.8018,239111.0
2020-04-14 09:30:00,97.44,97.5,97.02,97.5,109562.0,85.4595,85.5121,85.0911,85.5121,109562.0
2020-04-14 09:35:00,97.52,97.67,97.47,97.58,32511.0,85.5296,85.6612,85.4858,85.5822,32511.0
2020-04-14 09:40:00,97.61,97.74,97.43,97.74,16467.0,85.6086,85.7226,85.4507,85.7226,16467.0
2020-04-14 09:45:00,97.7,97.77,97.56,97.77,45627.0,85.6875,85.7489,85.5647,85.7489,45627.0
2020-04-14 09:50:00,97.8,97.81,97.56,97.57,16514.0,85.7752,85.784,85.5647,85.5735,16514.0
2020-04-14 09:55:00,97.56,97.77,97.55,97.77,17669.0,85.5647,85.7489,85.5559,85.7489,17669.0
2020-04-14 10:00:00,97.78,97.85,97.65,97.79,51652.0,85.7577,85.8191,85.6436,85.7664,51652.0
2020-04-14 10:05:00,97.81,97.82,97.66,97.75,34878.0,85.784,85.7927,85.6524,85.7313,34878.0
2020-04-14 10:10:00,97.74,97.9,97.71,97.73,43159.0,85.7226,85.8629,85.6963,85.7138,43159.0
2020-04-14 10:15:00,97.76,98.02,97.75,98.02,8034.0,85.7401,85.9682,85.7313,85.9682,8034.0
2020-04-14 10:20:00,98.04,98.1,97.86,97.88,16950.0,85.9857,86.0383,85.8278,85.8454,16950.0
2020-04-14 10:25:00,97.91,97.92,97.59,97.7,9434.0,85.8717,85.8804,85.591,85.6875,9434.0
2020-04-14 10:30:00,97.73,97.73,97.43,97.51,17240.0,85.7138,85.7138,85.4507,85.5209,17240.0
2020-04-14 10:35:00,97.47,97.53,97.37,97.37,19245.0,85.4858,85.5384,85.3981,85.3981,19245.0
2020-04-14 10:40:00,97.44,97.46,97.26,97.45,11454.0,85.4595,85.477,85.3016,85.4682,11454.0
2020-04-14 10:45:00,97.5,97.58,97.23,97.32,9611.0,85.5121,85.5822,85.2753,85.3542,9611.0
2020-04-14 10:50:00,97.34,97.41,97.15,97.15,62636.0,85.3718,85.4332,85.2051,85.2051,62636.0
2020-04-14 10:55:00,97.14,97.2,96.98,97.02,20873.0,85.1963,85.249,85.056,85.0911,20873.0
2020-04-14 11:00:00,96.99,97.14,96.77,96.78,36727.0,85.0648,85.1963,84.8718,84.8806,36727.0
2020-04-14 11:05:00,96.76,96.76,96.6,96.73,18538.0,84.8631,84.8631,84.7227,84.8368,18538.0
2020-04-14 11:10:00,96.79,96.83,96.54,96.61,22747.0,84.8894,84.9245,84.6701,84.7315,22747.0
2020-04-14 11:15:00,96.63,96.7,96.51,96.51,46371.0,84.7491,84.8104,84.6438,84.6438,46371.0
2020-04-14 11:20:00,96.46,96.85,96.46,96.82,124475.0,84.6,84.942,84.6,84.9157,124475.0
2020-04-14 11:25:00,96.87,96.91,96.66,96.69,34887.0,84.9595,84.9946,84.7754,84.8017,34887.0
2020-04-14 11:30:00,96.71,96.94,96.7,96.9,33232.0,84.8192,85.0209,84.8104,84.9859,33232.0
2020-04-14 11:35:00,96.88,96.96,96.81,96.85,14732.0,84.9683,85.0385,84.9069,84.942,14732.0
2020-04-14 11:40:00,96.87,96.99,96.78,96.95,12280.0,84.9595,85.0648,84.8806,85.0297,12280.0
2020-04-14 11:45:00,96.93,96.96,96.8,96.88,20935.0,85.0122,85.0385,84.8982,84.9683,20935.0
2020-04-14 11:50:00,96.93,96.95,96.81,96.88,23838.0,85.0122,85.0297,84.9069,84.9683,23838.0
2020-04-14 11:55:00,96.9,96.9,96.67,96.79,32864.0,84.9859,84.9859,84.7841,84.8894,32864.0
2020-04-14 12:00:00,96.8,97.21,96.8,97.18,23875.0,84.8982,85.2577,84.8982,85.2314,23875.0
2020-04-14 12:05:00,97.22,97.3,97.15,97.27,70528.0,85.2665,85.3367,85.2051,85.3104,70528.0
2020-04-14 12:10:00,97.29,97.29,97.17,97.18,18195.0,85.3279,85.3279,85.2227,85.2314,18195.0
2020-04-14 12:15:00,97.17,97.47,97.16,97.44,19604.0,85.2227,85.4858,85.2139,85.4595,19604.0
2020-04-14 12:20:00,97.43,97.49,97.35,97.37,20193.0,85.4507,85.5033,85.3805,85.3981,20193.0
2020-04-14 12:25:00,97.42,97.43,97.29,97.3,19583.0,85.4419,85.4507,85.3279,85.3367,19583.0
2020-04-14 12:30:00,97.33,97.38,97.25,97.29,13509.0,85.363,85.4068,85.2928,85.3279,13509.0
2020-04-14 12:35:00,97.29,97.37,97.27,97.29,12557.0,85.3279,85.3981,85.3104,85.3279,12557.0
2020-04-14 12:40:00,97.3,97.33,97.17,97.17,15113.0,85.3367,85.363,85.2227,85.2227,15113.0
2020-04-14 12:45:00,97.2,97.26,97.12,97.14,25931.0,85.249,85.3016,85.1788,85.1963,25931.0
2020-04-14 12:50:00,97.19,97.32,97.17,97.29,42812.0,85.2402,85.3542,85.2227,85.3279,42812.0
2020-04-14 12:55:00,97.31,97.36,97.22,97.22,14414.0,85.3454,85.3893,85.2665,85.2665,14414.0
2020-04-14 13:00:00,97.22,97.23,97.06,97.07,10381.0,85.2665,85.2753,85.1262,85.135,10381.0
2020-04-14 13:05:00,97.04,97.14,97.0,97.11,98247.0,85.1086,85.1963,85.0736,85.17,98247.0
2020-04-14 13:10:00,97.12,97.18,97.09,97.15,19278.0,85.1788,85.2314,85.1525,85.2051,19278.0
2020-04-14 13:15:00,97.12,97.13,97.01,97.02,21963.0,85.1788,85.1876,85.0823,85.0911,21963.0
2020-04-14 13:20:00,97.04,97.19,97.0,97.19,15671.0,85.1086,85.2402,85.0736,85.2402,15671.0
2020-04-14 13:25:00,97.18,97.22,97.13,97.2,37300.0,85.2314,85.2665,85.1876,85.249,37300.0
2020-04-14 13:30:00,97.22,97.38,97.21,97.38,39758.0,85.2665,85.4068,85.2577,85.4068,39758.0
2020-04-14 13:35:00,97.35,97.36,97.21,97.25,556339.0,85.3805,85.3893,85.2577,85.2928,556339.0
2020-04-14 13:40:00,97.3,97.39,97.28,97.3,27114.0,85.3367,85.4156,85.3191,85.3367,27114.0
2020-04-14 13:45:00,97.34,97.46,97.29,97.45,10644.0,85.3718,85.477,85.3279,85.4682,10644.0
2020-04-14 13:50:00,97.46,97.6,97.44,97.51,58384.0,85.477,85.5998,85.4595,85.5209,58384.0
2020-04-14 13:55:00,97.49,97.54,97.45,97.48,20442.0,85.5033,85.5472,85.4682,85.4945,20442.0
2020-04-14 14:00:00,97.48,97.51,97.42,97.48,26130.0,85.4945,85.5209,85.4419,85.4945,26130.0
2020-04-14 14:05:00,97.4,97.45,97.38,97.42,19531.0,85.4244,85.4682,85.4068,85.4419,19531.0
2020-04-14 14:10:00,97.42,97.53,97.42,97.52,42468.0,85.4419,85.5384,85.4419,85.5296,42468.0
2020-04-14 14:15:00,97.51,97.68,97.5,97.67,127850.0,85.5209,85.67,85.5121,85.6612,127850.0
2020-04-14 14:20:00,97.65,97.72,97.63,97.71,26244.0,85.6436,85.705,85.6261,85.6963,26244.0
2020-04-14 14:25:00,97.7,97.7,97.51,97.53,18049.0,85.6875,85.6875,85.5209,85.5384,18049.0
2020-04-14 14:30:00,97.56,97.6,97.43,97.5,15621.0,85.5647,85.5998,85.4507,85.5121,15621.0
2020-04-14 14:35:00,97.5,97.57,97.47,97.5,23044.0,85.5121,85.5735,85.4858,85.5121,23044.0
2020-04-14 14:40:00,97.52,97.6,97.44,97.5,14075.0,85.5296,85.5998,85.4595,85.5121,14075.0
2020-04-14 14:45:00,97.47,97.5,97.38,97.44,21806.0,85.4858,85.5121,85.4068,85.4595,21806.0
2020-04-14 14:50:00,97.47,97.6,97.44,97.47,59873.0,85.4858,85.5998,85.4595,85.4858,59873.0
2020-04-14 14:55:00,97.46,97.61,97.45,97.55,73712.0,85.477,85.6086,85.4682,85.5559,73712.0
2020-04-14 15:00:00,97.55,97.55,97.34,97.38,34568.0,85.5559,85.5559,85.3718,85.4068,34568.0
2020-04-14 15:05:00,97.36,97.38,97.27,97.31,12193.0,85.3893,85.4068,85.3104,85.3454,12193.0
2020-04-14 15:10:00,97.3,97.35,97.18,97.32,24003.0,85.3367,85.3805,85.2314,85.3542,24003.0
2020-04-14 15:15:00,97.31,97.38,97.13,97.32,23209.0,85.3454,85.4068,85.1876,85.3542,23209.0
2020-04-14 15:20:00,97.31,97.31,97.16,97.26,197113.0,85.3454,85.3454,85.2139,85.3016,197113.0
2020-04-14 15:25:00,97.27,97.52,97.27,97.52,438731.0,85.3104,85.5296,85.3104,85.5296,438731.0
2020-04-14 15:30:00,97.5,97.58,97.44,97.49,179412.0,85.5121,85.5822,85.4595,85.5033,179412.0
2020-04-14 15:35:00,97.46,97.63,97.46,97.6,42820.0,85.477,85.6261,85.477,85.5998,42820.0
2020-04-14 15:40:00,97.62,97.73,97.59,97.6,66659.0,85.6173,85.7138,85.591,85.5998,66659.0
2020-04-14 15:45:00,97.6,97.83,97.57,97.83,79219.0,85.5998,85.8015,85.5735,85.8015,79219.0
2020-04-14 15:50:00,97.81,97.94,97.62,97.75,62185.0,85.784,85.898,85.6173,85.7313,62185.0
2020-04-14 15:55:00,97.75,97.78,97.57,97.73,93214.0,85.7313,85.7577,85.5735,85.7138,93214.0
2020-04-15 09:30:00,95.47,95.47,95.1,95.23,112804.0,83.7317,83.7317,83.4072,83.5212,112804.0
2020-04-15 09:35:00,95.22,95.56,95.19,95.44,35199.0,83.5124,83.8106,83.4861,83.7054,35199.0
2020-04-15 09:40:00,95.46,95.46,95.11,95.11,33846.0,83.7229,83.7229,83.4159,83.4159,33846.0
2020-04-15 09:45:00,95.13,95.29,94.98,95.18,42103.0,83.4335,83.5738,83.3019,83.4773,42103.0
2020-04-15 09:50:00,95.19,95.28,95.05,95.07,34344.0,83.4861,83.565,83.3633,83.3809,34344.0
2020-04-15 09:55:00,95.11,95.38,94.98,95.34,14834.0,83.4159,83.6527,83.3019,83.6177,14834.0
2020-04-15 10:00:00,95.34,95.38,94.98,94.99,38583.0,83.6177,83.6527,83.3019,83.3107,38583.0
2020-04-15 10:05:00,94.98,95.14,94.9,95.05,13607.0,83.3019,83.4423,83.2318,83.3633,13607.0
2020-04-15 10:10:00,95.04,95.24,94.89,94.9,26479.0,83.3545,83.53,83.223,83.2318,26479.0
2020-04-15 10:15:00,94.92,94.93,94.47,94.47,60616.0,83.2493,83.2581,82.8546,82.8546,60616.0
2020-04-15 10:20:00,94.45,94.58,94.45,94.55,26157.0,82.8371,82.9511,82.8371,82.9248,26157.0
2020-04-15 10:25:00,94.52,94.58,94.37,94.48,22769.0,82.8985,82.9511,82.7669,82.8634,22769.0
2020-04-15 10:30:00,94.46,94.61,94.41,94.43,9519.0,82.8459,82.9774,82.802,82.8196,9519.0
2020-04-15 10:35:00,94.41,94.6,94.29,94.31,38617.0,82.802,82.9686,82.6968,82.7143,38617.0
2020-04-15 10:40:00,94.39,94.66,94.39,94.52,13141.0,82.7845,83.0213,82.7845,82.8985,13141.0
2020-04-15 10:45:00,94.58,94.69,94.57,94.64,15602.0,82.9511,83.0476,82.9423,83.0037,15602.0
2020-04-15 10:50:00,94.62,94.68,94.56,94.57,12780.0,82.9862,83.0388,82.9336,82.9423,12780.0
2020-04-15 10:55:00,94.59,94.68,94.51,94.55,5731.0,82.9599,83.0388,82.8897,82.9248,5731.0
2020-04-15 11:00:00,94.49,94.56,94.36,94.41,18283.0,82.8722,82.9336,82.7582,82.802,18283.0
2020-04-15 11:05:00,94.4,94.4,94.28,94.36,26011.0,82.7932,82.7932,82.688,82.7582,26011.0
2020-04-15 11:10:00,94.39,94.49,94.35,94.42,11006.0,82.7845,82.8722,82.7494,82.8108,11006.0
2020-04-15 11:15:00,94.39,94.46,94.22,94.32,9905.0,82.7845,82.8459,82.6354,82.7231,9905.0
2020-04-15 11:20:00,94.24,94.35,94.17,94.24,18998.0,82.6529,82.7494,82.5915,82.6529,18998.0
2020-04-15 11:25:00,94.2,94.51,94.19,94.48,13733.0,82.6178,82.8897,82.6091,82.8634,13733.0
2020-04-15 11:30:00,94.49,94.8,94.49,94.72,8644.0,82.8722,83.1441,82.8722,83.0739,8644.0
2020-04-15 11:35:00,94.69,94.74,94.45,94.51,45552.0,83.0476,83.0914,82.8371,82.8897,45552.0
2020-04-15 11:40:00,94.5,94.52,94.32,94.36,22960.0,82.8809,82.8985,82.7231,82.7582,22960.0
2020-04-15 11:45:00,94.31,94.43,94.29,94.33,32611.0,82.7143,82.8196,82.6968,82.7318,32611.0
2020-04-15 11:50:00,94.46,94.55,94.44,94.44,35179.0,82.8459,82.9248,82.8283,82.8283,35179.0
2020-04-15 11:55:00,94.47,94.56,94.43,94.43,5680.0,82.8546,82.9336,82.8196,82.8196,5680.0
2020-04-15 12:00:00,94.48,94.61,94.41,94.61,12308.0,82.8634,82.9774,82.802,82.9774,12308.0
2020-04-15 12:05:00,94.59,94.6,94.38,94.39,15436.0,82.9599,82.9686,82.7757,82.7845,15436.0
2020-04-15 12:10:00,94.38,94.41,94.29,94.38,17000.0,82.7757,82.802,82.6968,82.7757,17000.0
2020-04-15 12:15:00,94.44,94.45,94.32,94.33,8594.0,82.8283,82.8371,82.7231,82.7318,8594.0
2020-04-15 12:20:00,94.33,94.54,94.33,94.51,11161.0,82.7318,82.916,82.7318,82.8897,11161.0
2020-04-15 12:25:00,94.51,94.69,94.46,94.68,19563.0,82.8897,83.0476,82.8459,83.0388,19563.0
2020-04-15 12:30:00,94.66,94.73,94.59,94.73,13147.0,83.0213,83.0827,82.9599,83.0827,13147.0
2020-04-15 12:35:00,94.7,94.74,94.62,94.69,27869.0,83.0564,83.0914,82.9862,83.0476,27869.0
2020-04-15 12:40:00,94.67,94.91,94.63,94.89,9239.0,83.03,83.2405,82.995,83.223,9239.0
2020-04-15 12:45:00,94.88,94.89,94.73,94.85,11261.0,83.2142,83.223,83.0827,83.1879,11261.0
2020-04-15 12:50:00,94.85,95.0,94.85,94.95,36287.0,83.1879,83.3195,83.1879,83.2756,36287.0
2020-04-15 12:55:00,94.9,94.91,94.83,94.84,34199.0,83.2318,83.2405,83.1704,83.1791,34199.0
2020-04-15 13:00:00,94.82,94.97,94.8,94.97,14955.0,83.1616,83.2932,83.1441,83.2932,14955.0
2020-04-15 13:05:00,94.95,95.08,94.9,95.06,18138.0,83.2756,83.3896,83.2318,83.3721,18138.0
2020-04-15 13:10:00,95.1,95.25,95.08,95.25,12463.0,83.4072,83.5387,83.3896,83.5387,12463.0
2020-04-15 13:15:00,95.27,95.44,95.21,95.41,26292.0,83.5563,83.7054,83.5036,83.6791,26292.0
2020-04-15 13:20:00,95.38,95.39,95.21,95.26,16478.0,83.6527,83.6615,83.5036,83.5475,16478.0
2020-04-15 13:25:00,95.24,95.27,95.01,95.04,73835.0,83.53,83.5563,83.3282,83.3545,73835.0
2020-04-15 13:30:00,95.06,95.07,94.93,94.95,39412.0,83.3721,83.3809,83.2581,83.2756,39412.0
2020-04-15 13:35:00,94.93,94.99,94.84,94.84,46175.0,83.2581,83.3107,83.1791,83.1791,46175.0
2020-04-15 13:40:00,94.85,94.88,94.78,94.83,17158.0,83.1879,83.2142,83.1265,83.1704,17158.0
2020-04-15 13:45:00,94.83,94.95,94.74,94.85,32210.0,83.1704,83.2756,83.0914,83.1879,32210.0
2020-04-15 13:50:00,94.9,94.95,94.75,94.76,50790.0,83.2318,83.2756,83.1002,83.109,50790.0
2020-04-15 13:55:00,94.75,94.8,94.67,94.74,31624.0,83.1002,83.1441,83.03,83.0914,31624.0
2020-04-15 14:00:00,94.73,95.06,94.72,94.98,16584.0,83.0827,83.3721,83.0739,83.3019,16584.0
2020-04-15 14:05:00,95.01,95.07,94.96,94.96,15661.0,83.3282,83.3809,83.2844,83.2844,15661.0
2020-04-15 14:10:00,94.97,95.18,94.95,95.18,23710.0,83.2932,83.4773,83.2756,83.4773,23710.0
2020-04-15 14:15:00,95.17,95.23,95.08,95.17,18191.0,83.4686,83.5212,83.3896,83.4686,18191.0
2020-04-15 14:20:00,95.18,95.31,95.15,95.21,26230.0,83.4773,83.5914,83.451,83.5036,26230.0
2020-04-15 14:25:00,95.19,95.28,95.07,95.27,13290.0,83.4861,83.565,83.3809,83.5563,13290.0
2020-04-15 14:30:00,95.32,95.37,95.22,95.37,9267.0,83.6001,83.644,83.5124,83.644,9267.0
2020-04-15 14:35:00,95.31,95.5,95.29,95.47,12741.0,83.5914,83.758,83.5738,83.7317,12741.0
2020-04-15 14:40:00,95.46,95.48,95.37,95.42,68020.0,83.7229,83.7405,83.644,83.6878,68020.0
2020-04-15 14:45:00,95.44,95.46,95.3,95.36,41543.0,83.7054,83.7229,83.5826,83.6352,41543.0
2020-04-15 14:50:00,95.29,95.29,95.17,95.19,20789.0,83.5738,83.5738,83.4686,83.4861,20789.0
2020-04-15 14:55:00,95.21,95.48,95.21,95.47,34911.0,83.5036,83.7405,83.5036,83.7317,34911.0
2020-04-15 15:00:00,95.42,95.52,95.33,95.34,22177.0,83.6878,83.7755,83.6089,83.6177,22177.0
2020-04-15 15:05:00,95.32,95.33,95.1,95.12,17571.0,83.6001,83.6089,83.4072,83.4247,17571.0
2020-04-15 15:10:00,95.09,95.12,95.02,95.05,34918.0,83.3984,83.4247,83.337,83.3633,34918.0
2020-04-15 15:15:00,95.07,95.27,94.98,95.22,48259.0,83.3809,83.5563,83.3019,83.5124,48259.0
2020-04-15 15:20:00,95.22,95.32,95.12,95.17,51992.0,83.5124,83.6001,83.4247,83.4686,51992.0
2020-04-15 15:25:00,95.14,95.14,94.95,95.04,38383.0,83.4423,83.4423,83.2756,83.3545,38383.0
2020-04-15 15:30:00,95.0,95.12,94.85,94.95,76323.0,83.3195,83.4247,83.1879,83.2756,76323.0
2020-04-15 15:35:00,94.95,95.06,94.86,94.97,31265.0,83.2756,83.3721,83.1967,83.2932,31265.0
2020-04-15 15:40:00,94.98,95.03,94.82,94.97,73843.0,83.3019,83.3458,83.1616,83.2932,73843.0
2020-04-15 15:45:00,94.98,95.16,94.97,95.09,41257.0,83.3019,83.4598,83.2932,83.3984,41257.0
2020-04-15 15:50:00,95.03,95.03,94.71,94.71,46923.0,83.3458,83.3458,83.0651,83.0651,46923.0
2020-04-15 15:55:00,94.74,95.07,94.73,95.01,392733.0,83.0914,83.3809,83.0827,83.3282,392733.0
2020-04-16 09:30:00,95.26,95.32,95.01,95.02,95663.0,83.5475,83.6001,83.3282,83.337,95663.0
2020-04-16 09:35:00,95.0,95.02,94.68,94.89,21018.0,83.3195,83.337,83.0388,83.223,21018.0
2020-04-16 09:40:00,94.89,95.11,94.83,94.96,11126.0,83.223,83.4159,83.1704,83.2844,11126.0
2020-04-16 09:45:00,94.98,95.03,94.6,94.69,13165.0,83.3019,83.3458,82.9686,83.0476,13165.0
2020-04-16 09:50:00,94.61,94.65,94.45,94.55,7947.0,82.9774,83.0125,82.8371,82.9248,7947.0
2020-04-16 09:55:00,94.59,94.6,94.13,94.13,9071.0,82.9599,82.9686,82.5564,82.5564,9071.0
2020-04-16 10:00:00,94.16,94.27,94.03,94.06,40129.0,82.5827,82.6792,82.4687,82.495,40129.0
2020-04-16 10:05:00,94.04,94.17,93.94,93.96,9669.0,82.4775,82.5915,82.3898,82.4073,9669.0
2020-04-16 10:10:00,93.96,94.0,93.83,93.94,33594.0,82.4073,82.4424,82.2933,82.3898,33594.0
2020-04-16 10:15:00,93.95,94.09,93.94,93.97,17954.0,82.3986,82.5214,82.3898,82.4161,17954.0
2020-04-16 10:20:00,93.94,94.17,93.91,94.15,22938.0,82.3898,82.5915,82.3635,82.574,22938.0
2020-04-16 10:25:00,94.13,94.32,94.07,94.31,15539.0,82.5564,82.7231,82.5038,82.7143,15539.0
2020-04-16 10:30:00,94.3,94.36,94.17,94.25,22928.0,82.7055,82.7582,82.5915,82.6617,22928.0
2020-04-16 10:35:00,94.26,94.34,94.13,94.14,24117.0,82.6705,82.7406,82.5564,82.5652,24117.0
2020-04-16 10:40:00,94.15,94.48,94.07,94.44,33221.0,82.574,82.8634,82.5038,82.8283,33221.0
2020-04-16 10:45:00,94.43,94.52,94.35,94.49,27150.0,82.8196,82.8985,82.7494,82.8722,27150.0
2020-04-16 10:50:00,94.47,94.49,94.31,94.34,21989.0,82.8546,82.8722,82.7143,82.7406,21989.0
2020-04-16 10:55:00,94.42,94.66,94.37,94.63,16191.0,82.8108,83.0213,82.7669,82.995,16191.0
2020-04-16 11:00:00,94.66,94.69,94.57,94.68,25624.0,83.0213,83.0476,82.9423,83.0388,25624.0
2020-04-16 11:05:00,94.69,94.98,94.67,94.9,26611.0,83.0476,83.3019,83.03,83.2318,26611.0
2020-04-16 11:10:00,94.92,94.95,94.76,94.76,17190.0,83.2493,83.2756,83.109,83.109,17190.0
2020-04-16 11:15:00,94.77,94.84,94.68,94.79,42337.0,83.1177,83.1791,83.0388,83.1353,42337.0
2020-04-16 11:20:00,94.79,94.82,94.64,94.65,26987.0,83.1353,83.1616,83.0037,83.0125,26987.0
2020-04-16 11:25:00,94.67,94.79,94.58,94.58,34780.0,83.03,83.1353,82.9511,82.9511,34780.0
2020-04-16 11:30:00,94.58,94.59,94.37,94.37,15206.0,82.9511,82.9599,82.7669,82.7669,15206.0
2020-04-16 11:35:00,94.42,94.56,94.37,94.51,23137.0,82.8108,82.9336,82.7669,82.8897,23137.0
2020-04-16 11:40:00,94.55,94.68,94.55,94.58,37809.0,82.9248,83.0388,82.9248,82.9511,37809.0
2020-04-16 11:45:00,94.6,94.62,94.51,94.53,112947.0,82.9686,82.9862,82.8897,82.9073,112947.0
2020-04-16 11:50:00,94.58,94.98,94.56,94.98,24374.0,82.9511,83.3019,82.9336,83.3019,24374.0
2020-04-16 11:55:00,94.94,94.95,94.87,94.87,13292.0,83.2668,83.2756,83.2055,83.2055,13292.0
2020-04-16 12:00:00,94.87,94.95,94.63,94.69,131010.0,83.2055,83.2756,82.995,83.0476,131010.0
2020-04-16 12:05:00,94.68,94.68,94.45,94.49,30477.0,83.0388,83.0388,82.8371,82.8722,30477.0
2020-04-16 12:10:00,94.48,94.55,94.42,94.46,29417.0,82.8634,82.9248,82.8108,82.8459,29417.0
2020-04-16 12:15:00,94.46,94.51,94.16,94.19,21498.0,82.8459,82.8897,82.5827,82.6091,21498.0
2020-04-16 12:20:00,94.18,94.18,94.02,94.06,18886.0,82.6003,82.6003,82.46,82.495,18886.0
2020-04-16 12:25:00,94.12,94.23,94.04,94.19,56494.0,82.5477,82.6441,82.4775,82.6091,56494.0
2020-04-16 12:30:00,94.18,94.18,93.86,93.98,16602.0,82.6003,82.6003,82.3196,82.4249,16602.0
2020-04-16 12:35:00,94.0,94.11,93.94,94.1,28324.0,82.4424,82.5389,82.3898,82.5301,28324.0
2020-04-16 12:40:00,94.09,94.19,94.02,94.17,20812.0,82.5214,82.6091,82.46,82.5915,20812.0
2020-04-16 12:45:00,94.18,94.22,94.09,94.18,77146.0,82.6003,82.6354,82.5214,82.6003,77146.0
2020-04-16 12:50:00,94.19,94.22,94.12,94.16,28802.0,82.6091,82.6354,82.5477,82.5827,28802.0
2020-04-16 12:55:00,94.14,94.32,94.08,94.28,12599.0,82.5652,82.7231,82.5126,82.688,12599.0
2020-04-16 13:00:00,94.28,94.37,94.24,94.24,78242.0,82.688,82.7669,82.6529,82.6529,78242.0
2020-04-16 13:05:00,94.27,94.35,94.24,94.24,30501.0,82.6792,82.7494,82.6529,82.6529,30501.0
2020-04-16 13:10:00,94.22,94.4,94.2,94.37,31260.0,82.6354,82.7932,82.6178,82.7669,31260.0
2020-04-16 13:15:00,94.38,94.45,94.28,94.41,54350.0,82.7757,82.8371,82.688,82.802,54350.0
2020-04-16 13:20:00,94.44,94.51,94.35,94.47,36464.0,82.8283,82.8897,82.7494,82.8546,36464.0
2020-04-16 13:25:00,94.46,94.55,94.42,94.53,70288.0,82.8459,82.9248,82.8108,82.9073,70288.0
2020-04-16 13:30:00,94.53,94.6,94.49,94.57,43822.0,82.9073,82.9686,82.8722,82.9423,43822.0
2020-04-16 13:35:00,94.58,94.62,94.47,94.47,30086.0,82.9511,82.9862,82.8546,82.8546,30086.0
2020-04-16 13:40:00,94.5,94.63,94.49,94.61,53634.0,82.8809,82.995,82.8722,82.9774,53634.0
2020-04-16 13:45:00,94.6,94.62,94.45,94.49,53950.0,82.9686,82.9862,82.8371,82.8722,53950.0
2020-04-16 13:50:00,94.49,94.54,94.32,94.34,28536.0,82.8722,82.916,82.7231,82.7406,28536.0
2020-04-16 13:55:00,94.33,94.42,94.31,94.41,21223.0,82.7318,82.8108,82.7143,82.802,21223.0
2020-04-16 14:00:00,94.39,94.42,94.24,94.4,68488.0,82.7845,82.8108,82.6529,82.7932,68488.0
2020-04-16 14:05:00,94.44,94.65,94.33,94.65,64919.0,82.8283,83.0125,82.7318,83.0125,64919.0
2020-04-16 14:10:00,94.64,94.72,94.46,94.71,329289.0,83.0037,83.0739,82.8459,83.0651,329289.0
2020-04-16 14:15:00,94.75,94.82,94.67,94.68,34059.0,83.1002,83.1616,83.03,83.0388,34059.0
2020-04-16 14:20:00,94.68,94.7,94.55,94.61,61193.0,83.0388,83.0564,82.9248,82.9774,61193.0
2020-04-16 14:25:00,94.57,94.7,94.53,94.62,50109.0,82.9423,83.0564,82.9073,82.9862,50109.0
2020-04-16 14:30:00,94.61,94.7,94.58,94.68,24093.0,82.9774,83.0564,82.9511,83.0388,24093.0
2020-04-16 14:35:00,94.68,94.89,94.65,94.8,14806.0,83.0388,83.223,83.0125,83.1441,14806.0
2020-04-16 14:40:00,94.79,94.83,94.63,94.73,46541.0,83.1353,83.1704,82.995,83.0827,46541.0
2020-04-16 14:45:00,94.76,94.79,94.63,94.65,64901.0,83.109,83.1353,82.995,83.0125,64901.0
2020-04-16 14:50:00,94.66,94.68,94.48,94.66,71061.0,83.0213,83.0388,82.8634,83.0213,71061.0
2020-04-16 14:55:00,94.64,94.73,94.64,94.69,26726.0,83.0037,83.0827,83.0037,83.0476,26726.0
2020-04-16 15:00:00,94.73,94.73,94.57,94.6,143840.0,83.0827,83.0827,82.9423,82.9686,143840.0
2020-04-16 15:05:00,94.58,94.65,94.47,94.52,59937.0,82.9511,83.0125,82.8546,82.8985,59937.0
2020-04-16 15:10:00,94.5,94.64,94.5,94.59,48067.0,82.8809,83.0037,82.8809,82.9599,48067.0
2020-04-16 15:15:00,94.59,94.72,94.49,94.58,38367.0,82.9599,83.0739,82.8722,82.9511,38367.0
2020-04-16 15:20:00,94.55,94.79,94.53,94.78,31977.0,82.9248,83.1353,82.9073,83.1265,31977.0
2020-04-16 15:25:00,94.79,94.91,94.68,94.9,237232.0,83.1353,83.2405,83.0388,83.2318,237232.0
2020-04-16 15:30:00,94.98,95.07,94.85,95.0,250312.0,83.3019,83.3809,83.1879,83.3195,250312.0
2020-04-16 15:35:00,95.04,95.09,94.94,95.01,55799.0,83.3545,83.3984,83.2668,83.3282,55799.0
2020-04-16 15:40:00,95.03,95.03,94.9,94.91,30476.0,83.3458,83.3458,83.2318,83.2405,30476.0
2020-04-16 15:45:00,94.93,95.03,94.89,94.99,24713.0,83.2581,83.3458,83.223,83.3107,24713.0
2020-04-16 15:50:00,94.97,95.2,94.97,95.13,114112.0,83.2932,83.4949,83.2932,83.4335,114112.0
2020-04-16 15:55:00,95.12,95.13,94.88,94.88,122864.0,83.4247,83.4335,83.2142,83.2142,122864.0
2020-04-17 09:30:00,97.47,97.47,96.95,97.21,115769.0,85.4858,85.4858,85.0297,85.2577,115769.0
2020-04-17 09:35:00,97.21,97.52,97.18,97.52,128992.0,85.2577,85.5296,85.2314,85.5296,128992.0
2020-04-17 09:40:00,97.43,97.43,97.14,97.31,17968.0,85.4507,85.4507,85.1963,85.3454,17968.0
2020-04-17 09:45:00,97.3,97.41,97.25,97.32,30897.0,85.3367,85.4332,85.2928,85.3542,30897.0
2020-04-17 09:50:00,97.33,97.4,97.21,97.29,18885.0,85.363,85.4244,85.2577,85.3279,18885.0
2020-04-17 09:55:00,97.35,97.63,97.31,97.62,10423.0,85.3805,85.6261,85.3454,85.6173,10423.0
2020-04-17 10:00:00,97.62,97.64,97.34,97.37,70245.0,85.6173,85.6349,85.3718,85.3981,70245.0
2020-04-17 10:05:00,97.44,97.51,97.36,97.43,37779.0,85.4595,85.5209,85.3893,85.4507,37779.0
2020-04-17 10:10:00,97.39,97.43,96.97,96.99,58116.0,85.4156,85.4507,85.0473,85.0648,58116.0
2020-04-17 10:15:00,97.06,97.08,96.71,96.77,54743.0,85.1262,85.1437,84.8192,84.8718,54743.0
2020-04-17 10:20:00,96.72,96.86,96.67,96.83,6985.0,84.828,84.9508,84.7841,84.9245,6985.0
2020-04-17 10:25:00,96.82,97.01,96.82,96.86,13049.0,84.9157,85.0823,84.9157,84.9508,13049.0
2020-04-17 10:30:00,96.88,96.89,96.67,96.69,20252.0,84.9683,84.9771,84.7841,84.8017,20252.0
2020-04-17 10:35:00,96.68,96.8,96.62,96.72,43921.0,84.7929,84.8982,84.7403,84.828,43921.0
2020-04-17 10:40:00,96.84,96.91,96.8,96.81,10902.0,84.9332,84.9946,84.8982,84.9069,10902.0
2020-04-17 10:45:00,96.8,96.8,96.56,96.58,19146.0,84.8982,84.8982,84.6877,84.7052,19146.0
2020-04-17 10:50:00,96.62,96.84,96.62,96.84,14200.0,84.7403,84.9332,84.7403,84.9332,14200.0
2020-04-17 10:55:00,96.82,96.96,96.82,96.85,62022.0,84.9157,85.0385,84.9157,84.942,62022.0
2020-04-17 11:00:00,96.84,97.06,96.79,96.98,34991.0,84.9332,85.1262,84.8894,85.056,34991.0
2020-04-17 11:05:00,96.96,97.08,96.9,97.04,12983.0,85.0385,85.1437,84.9859,85.1086,12983.0
2020-04-17 11:10:00,97.01,97.02,96.79,96.92,27731.0,85.0823,85.0911,84.8894,85.0034,27731.0
2020-04-17 11:15:00,96.86,96.94,96.7,96.84,26002.0,84.9508,85.0209,84.8104,84.9332,26002.0
2020-04-17 11:20:00,96.79,96.88,96.68,96.81,18650.0,84.8894,84.9683,84.7929,84.9069,18650.0
2020-04-17 11:25:00,96.79,96.85,96.64,96.72,20992.0,84.8894,84.942,84.7578,84.828,20992.0
2020-04-17 11:30:00,96.75,96.99,96.68,96.99,20055.0,84.8543,85.0648,84.7929,85.0648,20055.0
2020-04-17 11:35:00,97.0,97.14,96.96,97.06,77506.0,85.0736,85.1963,85.0385,85.1262,77506.0
2020-04-17 11:40:00,97.1,97.16,97.0,97.04,18595.0,85.1613,85.2139,85.0736,85.1086,18595.0
2020-04-17 11:45:00,97.05,97.13,97.01,97.09,31405.0,85.1174,85.1876,85.0823,85.1525,31405.0
2020-04-17 11:50:00,97.04,97.08,96.95,97.06,10388.0,85.1086,85.1437,85.0297,85.1262,10388.0
2020-04-17 11:55:00,97.04,97.1,96.94,97.03,16131.0,85.1086,85.1613,85.0209,85.0999,16131.0
2020-04-17 12:00:00,97.04,97.06,96.94,97.0,49076.0,85.1086,85.1262,85.0209,85.0736,49076.0
2020-04-17 12:05:00,97.02,97.12,96.98,97.03,13172.0,85.0911,85.1788,85.056,85.0999,13172.0
2020-04-17 12:10:00,96.99,97.14,96.95,97.11,25672.0,85.0648,85.1963,85.0297,85.17,25672.0
2020-04-17 12:15:00,97.12,97.22,97.08,97.22,94585.0,85.1788,85.2665,85.1437,85.2665,94585.0
2020-04-17 12:20:00,97.21,97.23,97.09,97.09,13875.0,85.2577,85.2753,85.1525,85.1525,13875.0
2020-04-17 12:25:00,97.1,97.11,97.01,97.04,15542.0,85.1613,85.17,85.0823,85.1086,15542.0
2020-04-17 12:30:00,97.08,97.18,97.08,97.17,12228.0,85.1437,85.2314,85.1437,85.2227,12228.0
2020-04-17 12:35:00,97.17,97.35,97.17,97.34,9409.0,85.2227,85.3805,85.2227,85.3718,9409.0
2020-04-17 12:40:00,97.32,97.41,97.3,97.39,8015.0,85.3542,85.4332,85.3367,85.4156,8015.0
2020-04-17 12:45:00,97.39,97.53,97.37,97.53,24381.0,85.4156,85.5384,85.3981,85.5384,24381.0
2020-04-17 12:50:00,97.53,97.56,97.48,97.54,118139.0,85.5384,85.5647,85.4945,85.5472,118139.0
2020-04-17 12:55:00,97.52,97.54,97.42,97.44,7783.0,85.5296,85.5472,85.4419,85.4595,7783.0
2020-04-17 13:00:00,97.43,97.55,97.36,97.43,77065.0,85.4507,85.5559,85.3893,85.4507,77065.0
2020-04-17 13:05:00,97.45,97.53,97.42,97.52,11473.0,85.4682,85.5384,85.4419,85.5296,11473.0
2020-04-17 13:10:00,97.5,97.52,97.42,97.42,11975.0,85.5121,85.5296,85.4419,85.4419,11975.0
2020-04-17 13:15:00,97.43,97.62,97.41,97.62,11421.0,85.4507,85.6173,85.4332,85.6173,11421.0
2020-04-17 13:20:00,97.57,97.57,97.39,97.42,8779.0,85.5735,85.5735,85.4156,85.4419,8779.0
2020-04-17 13:25:00,97.42,97.49,97.37,97.37,38611.0,85.4419,85.5033,85.3981,85.3981,38611.0
2020-04-17 13:30:00,97.37,97.44,97.33,97.33,37118.0,85.3981,85.4595,85.363,85.363,37118.0
2020-04-17 13:35:00,97.37,97.51,97.33,97.51,31906.0,85.3981,85.5209,85.363,85.5209,31906.0
2020-04-17 13:40:00,97.48,97.5,97.41,97.44,26866.0,85.4945,85.5121,85.4332,85.4595,26866.0
2020-04-17 13:45:00,97.41,97.41,97.2,97.2,55178.0,85.4332,85.4332,85.249,85.249,55178.0
2020-04-17 13:50:00,97.2,97.3,97.18,97.3,17262.0,85.249,85.3367,85.2314,85.3367,17262.0
2020-04-17 13:55:00,97.28,97.39,97.28,97.39,29229.0,85.3191,85.4156,85.3191,85.4156,29229.0
2020-04-17 14:00:00,97.36,97.36,97.27,97.29,7611.0,85.3893,85.3893,85.3104,85.3279,7611.0
2020-04-17 14:05:00,97.31,97.33,97.24,97.3,41294.0,85.3454,85.363,85.2841,85.3367,41294.0
2020-04-17 14:10:00,97.27,97.3,97.11,97.15,23799.0,85.3104,85.3367,85.17,85.2051,23799.0
2020-04-17 14:15:00,97.18,97.21,97.15,97.19,16736.0,85.2314,85.2577,85.2051,85.2402,16736.0
2020-04-17 14:20:00,97.19,97.29,97.18,97.23,13280.0,85.2402,85.3279,85.2314,85.2753,13280.0
2020-04-17 14:25:00,97.2,97.28,97.13,97.14,33834.0,85.249,85.3191,85.1876,85.1963,33834.0
2020-04-17 14:30:00,97.13,97.13,97.03,97.1,42598.0,85.1876,85.1876,85.0999,85.1613,42598.0
2020-04-17 14:35:00,97.08,97.09,96.93,97.05,20467.0,85.1437,85.1525,85.0122,85.1174,20467.0
2020-04-17 14:40:00,97.05,97.14,96.93,97.1,39382.0,85.1174,85.1963,85.0122,85.1613,39382.0
2020-04-17 14:45:00,97.09,97.18,97.08,97.16,7989.0,85.1525,85.2314,85.1437,85.2139,7989.0
2020-04-17 14:50:00,97.18,97.18,97.06,97.06,12362.0,85.2314,85.2314,85.1262,85.1262,12362.0
2020-04-17 14:55:00,97.09,97.26,97.05,97.24,38845.0,85.1525,85.3016,85.1174,85.2841,38845.0
2020-04-17 15:00:00,97.25,97.34,97.21,97.31,15689.0,85.2928,85.3718,85.2577,85.3454,15689.0
2020-04-17 15:05:00,97.29,97.36,97.28,97.34,21998.0,85.3279,85.3893,85.3191,85.3718,21998.0
2020-04-17 15:10:00,97.35,97.38,97.29,97.36,51992.0,85.3805,85.4068,85.3279,85.3893,51992.0
2020-04-17 15:15:00,97.37,97.5,97.35,97.48,43936.0,85.3981,85.5121,85.3805,85.4945,43936.0
2020-04-17 15:20:00,97.49,97.5,97.38,97.41,41328.0,85.5033,85.5121,85.4068,85.4332,41328.0
2020-04-17 15:25:00,97.42,97.54,97.42,97.52,44176.0,85.4419,85.5472,85.4419,85.5296,44176.0
2020-04-17 15:30:00,97.54,97.75,97.53,97.67,75887.0,85.5472,85.7313,85.5384,85.6612,75887.0
2020-04-17 15:35:00,97.69,97.83,97.67,97.83,120418.0,85.6787,85.8015,85.6612,85.8015,120418.0
2020-04-17 15:40:00,97.84,97.99,97.8,97.93,58507.0,85.8103,85.9418,85.7752,85.8892,58507.0
2020-04-17 15:45:00,97.93,98.17,97.89,98.11,73852.0,85.8892,86.0997,85.8541,86.0471,73852.0
2020-04-17 15:50:00,98.14,98.56,98.14,98.39,184651.0,86.0734,86.4418,86.0734,86.2927,184651.0
2020-04-17 15:55:00,98.41,98.46,98.15,98.25,53409.0,86.3102,86.3541,86.0822,86.1699,53409.0
2020-04-20 09:30:00,96.5,96.51,96.18,96.21,84486.0,84.635,84.6438,84.3544,84.3807,84486.0
2020-04-20 09:35:00,96.2,96.64,96.2,96.56,47654.0,84.3719,84.7578,84.3719,84.6877,47654.0
2020-04-20 09:40:00,96.58,96.8,96.49,96.73,78420.0,84.7052,84.8982,84.6263,84.8368,78420.0
2020-04-20 09:45:00,96.75,97.03,96.71,96.99,13842.0,84.8543,85.0999,84.8192,85.0648,13842.0
2020-04-20 09:50:00,96.98,97.04,96.9,96.92,10117.0,85.056,85.1086,84.9859,85.0034,10117.0
2020-04-20 09:55:00,96.93,97.1,96.85,96.94,21688.0,85.0122,85.1613,84.942,85.0209,21688.0
2020-04-20 10:00:00,96.94,96.99,96.79,96.98,59305.0,85.0209,85.0648,84.8894,85.056,59305.0
2020-04-20 10:05:00,96.97,97.11,96.88,97.04,15132.0,85.0473,85.17,84.9683,85.1086,15132.0
2020-04-20 10:10:00,97.02,97.14,97.02,97.12,42229.0,85.0911,85.1963,85.0911,85.1788,42229.0
2020-04-20 10:15:00,97.1,97.11,96.99,97.07,23351.0,85.1613,85.17,85.0648,85.135,23351.0
2020-04-20 10:20:00,97.0,97.03,96.94,96.96,14841.0,85.0736,85.0999,85.0209,85.0385,14841.0
2020-04-20 10:25:00,96.98,97.05,96.92,96.93,11157.0,85.056,85.1174,85.0034,85.0122,11157.0
2020-04-20 10:30:00,96.96,97.08,96.9,96.97,15101.0,85.0385,85.1437,84.9859,85.0473,15101.0
2020-04-20 10:35:00,96.94,96.97,96.9,96.93,27473.0,85.0209,85.0473,84.9859,85.0122,27473.0
2020-04-20 10:40:00,96.93,97.2,96.92,97.2,23977.0,85.0122,85.249,85.0034,85.249,23977.0
2020-04-20 10:45:00,97.21,97.49,97.21,97.41,6232.0,85.2577,85.5033,85.2577,85.4332,6232.0
2020-04-20 10:50:00,97.4,97.58,97.4,97.55,6138.0,85.4244,85.5822,85.4244,85.5559,6138.0
2020-04-20 10:55:00,97.65,97.75,97.55,97.56,17901.0,85.6436,85.7313,85.5559,85.5647,17901.0
2020-04-20 11:00:00,97.57,97.64,97.53,97.56,7576.0,85.5735,85.6349,85.5384,85.5647,7576.0
2020-04-20 11:05:00,97.57,97.71,97.55,97.61,9657.0,85.5735,85.6963,85.5559,85.6086,9657.0
2020-04-20 11:10:00,97.58,97.64,97.41,97.42,18484.0,85.5822,85.6349,85.4332,85.4419,18484.0
2020-04-20 11:15:00,97.41,97.52,97.38,97.49,14029.0,85.4332,85.5296,85.4068,85.5033,14029.0
2020-04-20 11:20:00,97.5,97.64,97.45,97.58,71966.0,85.5121,85.6349,85.4682,85.5822,71966.0
2020-04-20 11:25:00,97.57,97.63,97.55,97.63,14522.0,85.5735,85.6261,85.5559,85.6261,14522.0
2020-04-20 11:30:00,97.6,97.61,97.51,97.6,54355.0,85.5998,85.6086,85.5209,85.5998,54355.0
2020-04-20 11:35:00,97.72,97.95,97.71,97.92,156459.0,85.705,85.9068,85.6963,85.8804,156459.0
2020-04-20 11:40:00,97.92,97.94,97.86,97.88,21068.0,85.8804,85.898,85.8278,85.8454,21068.0
2020-04-20 11:45:00,97.87,97.93,97.84,97.92,20620.0,85.8366,85.8892,85.8103,85.8804,20620.0
2020-04-20 11:50:00,97.89,97.93,97.82,97.83,7729.0,85.8541,85.8892,85.7927,85.8015,7729.0
2020-04-20 11:55:00,97.87,97.89,97.77,97.83,10351.0,85.8366,85.8541,85.7489,85.8015,10351.0
2020-04-20 12:00:00,97.85,97.87,97.67,97.7,13438.0,85.8191,85.8366,85.6612,85.6875,13438.0
2020-04-20 12:05:00,97.69,97.82,97.68,97.81,19468.0,85.6787,85.7927,85.67,85.784,19468.0
2020-04-20 12:10:00,97.81,97.81,97.57,97.6,76667.0,85.784,85.784,85.5735,85.5998,76667.0
2020-04-20 12:15:00,97.61,97.69,97.6,97.66,10686.0,85.6086,85.6787,85.5998,85.6524,10686.0
2020-04-20 12:20:00,97.63,97.7,97.6,97.69,18764.0,85.6261,85.6875,85.5998,85.6787,18764.0
2020-04-20 12:25:00,97.7,97.76,97.68,97.68,25506.0,85.6875,85.7401,85.67,85.67,25506.0
2020-04-20 12:30:00,97.68,97.86,97.67,97.86,14167.0,85.67,85.8278,85.6612,85.8278,14167.0
2020-04-20 12:35:00,97.86,97.92,97.81,97.88,15782.0,85.8278,85.8804,85.784,85.8454,15782.0
2020-04-20 12:40:00,97.85,97.9,97.82,97.82,7150.0,85.8191,85.8629,85.7927,85.7927,7150.0
2020-04-20 12:45:00,97.82,97.9,97.8,97.89,14428.0,85.7927,85.8629,85.7752,85.8541,14428.0
2020-04-20 12:50:00,97.88,97.89,97.75,97.76,24023.0,85.8454,85.8541,85.7313,85.7401,24023.0
2020-04-20 12:55:00,97.77,97.79,97.71,97.75,14835.0,85.7489,85.7664,85.6963,85.7313,14835.0
2020-04-20 13:00:00,97.74,97.74,97.45,97.47,17498.0,85.7226,85.7226,85.4682,85.4858,17498.0
2020-04-20 13:05:00,97.51,97.59,97.49,97.59,59430.0,85.5209,85.591,85.5033,85.591,59430.0
2020-04-20 13:10:00,97.58,97.58,97.42,97.43,29641.0,85.5822,85.5822,85.4419,85.4507,29641.0
2020-04-20 13:15:00,97.38,97.42,97.36,97.38,17573.0,85.4068,85.4419,85.3893,85.4068,17573.0
2020-04-20 13:20:00,97.37,97.42,97.3,97.3,46593.0,85.3981,85.4419,85.3367,85.3367,46593.0
2020-04-20 13:25:00,97.29,97.46,97.27,97.44,24213.0,85.3279,85.477,85.3104,85.4595,24213.0
2020-04-20 13:30:00,97.45,97.46,97.25,97.34,10372.0,85.4682,85.477,85.2928,85.3718,10372.0
2020-04-20 13:35:00,97.33,97.34,97.24,97.34,5461.0,85.363,85.3718,85.2841,85.3718,5461.0
2020-04-20 13:40:00,97.32,97.45,97.32,97.4,26342.0,85.3542,85.4682,85.3542,85.4244,26342.0
2020-04-20 13:45:00,97.42,97.46,97.34,97.38,47961.0,85.4419,85.477,85.3718,85.4068,47961.0
2020-04-20 13:50:00,97.4,97.51,97.38,97.49,45005.0,85.4244,85.5209,85.4068,85.5033,45005.0
2020-04-20 13:55:00,97.47,97.48,97.39,97.43,9869.0,85.4858,85.4945,85.4156,85.4507,9869.0
2020-04-20 14:00:00,97.41,97.52,97.35,97.46,15492.0,85.4332,85.5296,85.3805,85.477,15492.0
2020-04-20 14:05:00,97.46,97.5,97.41,97.41,20434.0,85.477,85.5121,85.4332,85.4332,20434.0
2020-04-20 14:10:00,97.41,97.41,97.07,97.1,21155.0,85.4332,85.4332,85.135,85.1613,21155.0
2020-04-20 14:15:00,97.07,97.15,96.97,96.97,23811.0,85.135,85.2051,85.0473,85.0473,23811.0
2020-04-20 14:20:00,96.96,96.98,96.83,96.84,19680.0,85.0385,85.056,84.9245,84.9332,19680.0
2020-04-20 14:25:00,96.85,96.86,96.58,96.59,43765.0,84.942,84.9508,84.7052,84.714,43765.0
2020-04-20 14:30:00,96.61,96.87,96.61,96.81,9844.0,84.7315,84.9595,84.7315,84.9069,9844.0
2020-04-20 14:35:00,96.79,96.91,96.75,96.75,15839.0,84.8894,84.9946,84.8543,84.8543,15839.0
2020-04-20 14:40:00,96.81,96.82,96.66,96.71,33098.0,84.9069,84.9157,84.7754,84.8192,33098.0
2020-04-20 14:45:00,96.7,96.85,96.62,96.84,24560.0,84.8104,84.942,84.7403,84.9332,24560.0
2020-04-20 14:50:00,96.81,96.81,96.53,96.54,62393.0,84.9069,84.9069,84.6614,84.6701,62393.0
2020-04-20 14:55:00,96.54,96.56,96.22,96.23,36423.0,84.6701,84.6877,84.3895,84.3982,36423.0
2020-04-20 15:00:00,96.22,96.56,96.22,96.38,36764.0,84.3895,84.6877,84.3895,84.5298,36764.0
2020-04-20 15:05:00,96.29,96.36,96.15,96.28,29850.0,84.4509,84.5123,84.3281,84.4421,29850.0
2020-04-20 15:10:00,96.34,96.43,96.23,96.33,30134.0,84.4947,84.5736,84.3982,84.4859,30134.0
2020-04-20 15:15:00,96.33,96.42,96.16,96.17,31461.0,84.4859,84.5649,84.3368,84.3456,31461.0
2020-04-20 15:20:00,96.18,96.4,96.18,96.4,50762.0,84.3544,84.5473,84.3544,84.5473,50762.0
2020-04-20 15:25:00,96.37,96.48,96.26,96.48,81073.0,84.521,84.6175,84.4245,84.6175,81073.0
2020-04-20 15:30:00,96.48,96.69,96.38,96.66,31800.0,84.6175,84.8017,84.5298,84.7754,31800.0
2020-04-20 15:35:00,96.67,96.7,96.43,96.43,36291.0,84.7841,84.8104,84.5736,84.5736,36291.0
2020-04-20 15:40:00,96.43,96.57,96.37,96.49,56001.0,84.5736,84.6964,84.521,84.6263,56001.0
2020-04-20 15:45:00,96.51,96.61,96.41,96.59,72035.0,84.6438,84.7315,84.5561,84.714,72035.0
2020-04-20 15:50:00,96.59,96.62,96.19,96.45,61827.0,84.714,84.7403,84.3632,84.5912,61827.0
2020-04-20 15:55:00,96.49,96.56,96.28,96.3,42380.0,84.6263,84.6877,84.4421,84.4596,42380.0
2020-04-21 09:30:00,94.29,94.64,94.16,94.28,103556.0,82.6968,83.0037,82.5827,82.688,103556.0
2020-04-21 09:35:00,94.26,94.26,93.9,93.93,17059.0,82.6705,82.6705,82.3547,82.381,17059.0
2020-04-21 09:40:00,93.94,94.36,93.94,94.29,13040.0,82.3898,82.7582,82.3898,82.6968,13040.0
2020-04-21 09:45:00,94.3,94.72,94.27,94.72,10848.0,82.7055,83.0739,82.6792,83.0739,10848.0
2020-04-21 09:50:00,94.66,94.82,94.58,94.77,13428.0,83.0213,83.1616,82.9511,83.1177,13428.0
2020-04-21 09:55:00,94.75,95.14,94.75,95.04,14482.0,83.1002,83.4423,83.1002,83.3545,14482.0
2020-04-21 10:00:00,95.12,95.12,94.87,95.02,39313.0,83.4247,83.4247,83.2055,83.337,39313.0
2020-04-21 10:05:00,95.03,95.03,94.79,94.8,10839.0,83.3458,83.3458,83.1353,83.1441,10839.0
2020-04-21 10:10:00,94.82,94.87,94.61,94.61,18783.0,83.1616,83.2055,82.9774,82.9774,18783.0
2020-04-21 10:15:00,94.62,94.73,94.5,94.5,6443.0,82.9862,83.0827,82.8809,82.8809,6443.0
2020-04-21 10:20:00,94.6,94.89,94.6,94.86,7963.0,82.9686,83.223,82.9686,83.1967,7963.0
2020-04-21 10:25:00,94.86,95.0,94.77,94.87,21737.0,83.1967,83.3195,83.1177,83.2055,21737.0
2020-04-21 10:30:00,95.0,95.0,94.77,94.84,18349.0,83.3195,83.3195,83.1177,83.1791,18349.0
2020-04-21 10:35:00,94.73,94.77,94.67,94.72,3208.0,83.0827,83.1177,83.03,83.0739,3208.0
2020-04-21 10:40:00,94.68,94.78,94.6,94.63,22041.0,83.0388,83.1265,82.9686,82.995,22041.0
2020-04-21 10:45:00,94.66,94.74,94.49,94.49,10461.0,83.0213,83.0914,82.8722,82.8722,10461.0
2020-04-21 10:50:00,94.54,94.65,94.54,94.59,4756.0,82.916,83.0125,82.916,82.9599,4756.0
2020-04-21 10:55:00,94.59,94.64,94.46,94.46,41356.0,82.9599,83.0037,82.8459,82.8459,41356.0
2020-04-21 11:00:00,94.46,94.46,94.2,94.2,15369.0,82.8459,82.8459,82.6178,82.6178,15369.0
2020-04-21 11:05:00,94.26,94.29,94.15,94.24,15907.0,82.6705,82.6968,82.574,82.6529,15907.0
2020-04-21 11:10:00,94.21,94.23,93.95,93.95,13308.0,82.6266,82.6441,82.3986,82.3986,13308.0
2020-04-21 11:15:00,93.93,94.11,93.92,94.11,10454.0,82.381,82.5389,82.3723,82.5389,10454.0
2020-04-21 11:20:00,94.12,94.29,94.05,94.05,20797.0,82.5477,82.6968,82.4863,82.4863,20797.0
2020-04-21 11:25:00,94.06,94.14,93.73,93.73,9659.0,82.495,82.5652,82.2056,82.2056,9659.0
2020-04-21 11:30:00,93.89,94.16,93.89,93.94,13706.0,82.3459,82.5827,82.3459,82.3898,13706.0
2020-04-21 11:35:00,93.78,93.79,93.64,93.75,11817.0,82.2495,82.2582,82.1267,82.2232,11817.0
2020-04-21 11:40:00,93.66,93.69,93.56,93.63,8454.0,82.1442,82.1705,82.0565,82.1179,8454.0
2020-04-21 11:45:00,93.61,93.76,93.57,93.72,12435.0,82.1004,82.2319,82.0653,82.1968,12435.0
2020-04-21 11:50:00,93.7,93.85,93.64,93.85,5497.0,82.1793,82.3109,82.1267,82.3109,5497.0
2020-04-21 11:55:00,93.77,93.95,93.76,93.95,12750.0,82.2407,82.3986,82.2319,82.3986,12750.0
2020-04-21 12:00:00,93.93,93.93,93.79,93.8,10066.0,82.381,82.381,82.2582,82.267,10066.0
2020-04-21 12:05:00,93.84,93.87,93.77,93.86,13698.0,82.3021,82.3284,82.2407,82.3196,13698.0
2020-04-21 12:10:00,93.95,94.02,93.9,93.9,24109.0,82.3986,82.46,82.3547,82.3547,24109.0
2020-04-21 12:15:00,93.93,93.94,93.8,93.84,10204.0,82.381,82.3898,82.267,82.3021,10204.0
2020-04-21 12:20:00,93.84,93.88,93.71,93.72,11242.0,82.3021,82.3372,82.1881,82.1968,11242.0
2020-04-21 12:25:00,93.76,93.84,93.73,93.74,57459.0,82.2319,82.3021,82.2056,82.2144,57459.0
2020-04-21 12:30:00,93.75,93.76,93.53,93.55,7290.0,82.2232,82.2319,82.0302,82.0477,7290.0
2020-04-21 12:35:00,93.53,93.57,93.52,93.52,7258.0,82.0302,82.0653,82.0214,82.0214,7258.0
2020-04-21 12:40:00,93.55,93.63,93.48,93.5,6442.0,82.0477,82.1179,81.9864,82.0039,6442.0
2020-04-21 12:45:00,93.52,93.66,93.47,93.66,17595.0,82.0214,82.1442,81.9776,82.1442,17595.0
2020-04-21 12:50:00,93.68,93.93,93.68,93.93,17980.0,82.1618,82.381,82.1618,82.381,17980.0
2020-04-21 12:55:00,93.94,93.97,93.85,93.91,18024.0,82.3898,82.4161,82.3109,82.3635,18024.0
2020-04-21 13:00:00,94.06,94.07,93.95,94.01,14945.0,82.495,82.5038,82.3986,82.4512,14945.0
2020-04-21 13:05:00,94.0,94.0,93.87,93.92,9513.0,82.4424,82.4424,82.3284,82.3723,9513.0
2020-04-21 13:10:00,93.95,93.97,93.77,93.77,7081.0,82.3986,82.4161,82.2407,82.2407,7081.0
2020-04-21 13:15:00,93.79,93.91,93.75,93.9,60221.0,82.2582,82.3635,82.2232,82.3547,60221.0
2020-04-21 13:20:00,93.93,94.13,93.92,94.03,6236.0,82.381,82.5564,82.3723,82.4687,6236.0
2020-04-21 13:25:00,94.03,94.06,93.94,94.02,42453.0,82.4687,82.495,82.3898,82.46,42453.0
2020-04-21 13:30:00,94.01,94.08,93.94,94.04,15462.0,82.4512,82.5126,82.3898,82.4775,15462.0
2020-04-21 13:35:00,94.04,94.18,93.97,94.18,49089.0,82.4775,82.6003,82.4161,82.6003,49089.0
2020-04-21 13:40:00,94.17,94.17,94.0,94.03,19614.0,82.5915,82.5915,82.4424,82.4687,19614.0
2020-04-21 13:45:00,94.07,94.07,93.73,93.73,10726.0,82.5038,82.5038,82.2056,82.2056,10726.0
2020-04-21 13:50:00,93.74,93.85,93.73,93.83,64354.0,82.2144,82.3109,82.2056,82.2933,64354.0
2020-04-21 13:55:00,93.78,93.87,93.67,93.77,17391.0,82.2495,82.3284,82.153,82.2407,17391.0
2020-04-21 14:00:00,93.75,93.85,93.63,93.84,21234.0,82.2232,82.3109,82.1179,82.3021,21234.0
2020-04-21 14:05:00,93.81,94.0,93.73,93.87,15240.0,82.2758,82.4424,82.2056,82.3284,15240.0
2020-04-21 14:10:00,93.86,93.97,93.82,93.9,9696.0,82.3196,82.4161,82.2846,82.3547,9696.0
2020-04-21 14:15:00,93.91,93.99,93.76,93.81,47258.0,82.3635,82.4337,82.2319,82.2758,47258.0
2020-04-21 14:20:00,93.81,94.23,93.78,94.18,15525.0,82.2758,82.6441,82.2495,82.6003,15525.0
2020-04-21 14:25:00,94.21,94.22,94.01,94.01,20565.0,82.6266,82.6354,82.4512,82.4512,20565.0
2020-04-21 14:30:00,93.99,94.06,93.87,93.92,10517.0,82.4337,82.495,82.3284,82.3723,10517.0
2020-04-21 14:35:00,93.89,93.95,93.71,93.76,44595.0,82.3459,82.3986,82.1881,82.2319,44595.0
2020-04-21 14:40:00,93.75,93.75,93.54,93.59,54804.0,82.2232,82.2232,82.039,82.0828,54804.0
2020-04-21 14:45:00,93.59,93.71,93.57,93.66,23983.0,82.0828,82.1881,82.0653,82.1442,23983.0
2020-04-21 14:50:00,93.65,93.82,93.58,93.8,36448.0,82.1355,82.2846,82.0741,82.267,36448.0
2020-04-21 14:55:00,93.76,93.79,93.62,93.63,14984.0,82.2319,82.2582,82.1091,82.1179,14984.0
2020-04-21 15:00:00,93.7,93.9,93.7,93.9,13038.0,82.1793,82.3547,82.1793,82.3547,13038.0
2020-04-21 15:05:00,93.9,93.92,93.47,93.57,81041.0,82.3547,82.3723,81.9776,82.0653,81041.0
2020-04-21 15:10:00,93.59,93.89,93.57,93.89,41786.0,82.0828,82.3459,82.0653,82.3459,41786.0
2020-04-21 15:15:00,93.86,94.06,93.85,94.05,54438.0,82.3196,82.495,82.3109,82.4863,54438.0
2020-04-21 15:20:00,94.02,94.14,93.99,94.0,22459.0,82.46,82.5652,82.4337,82.4424,22459.0
2020-04-21 15:25:00,94.01,94.15,93.97,94.01,29139.0,82.4512,82.574,82.4161,82.4512,29139.0
2020-04-21 15:30:00,94.04,94.09,93.81,94.01,23061.0,82.4775,82.5214,82.2758,82.4512,23061.0
2020-04-21 15:35:00,94.0,94.38,93.98,94.23,52598.0,82.4424,82.7757,82.4249,82.6441,52598.0
2020-04-21 15:40:00,94.13,94.24,94.05,94.11,35820.0,82.5564,82.6529,82.4863,82.5389,35820.0
2020-04-21 15:45:00,94.09,94.12,93.87,93.88,26249.0,82.5214,82.5477,82.3284,82.3372,26249.0
2020-04-21 15:50:00,93.78,93.87,93.58,93.6,41414.0,82.2495,82.3284,82.0741,82.0916,41414.0
2020-04-21 15:55:00,93.59,93.91,93.59,93.69,26707.0,82.0828,82.3635,82.0828,82.1705,26707.0
2020-04-22 09:30:00,95.42,95.6,95.1,95.36,67161.0,83.6878,83.8457,83.4072,83.6352,67161.0
2020-04-22 09:35:00,95.25,95.42,95.12,95.27,11192.0,83.5387,83.6878,83.4247,83.5563,11192.0
2020-04-22 09:40:00,95.25,95.31,95.15,95.28,6460.0,83.5387,83.5914,83.451,83.565,6460.0
2020-04-22 09:45:00,95.26,95.26,94.88,94.88,4852.0,83.5475,83.5475,83.2142,83.2142,4852.0
2020-04-22 09:50:00,94.92,94.94,94.78,94.79,3313.0,83.2493,83.2668,83.1265,83.1353,3313.0
2020-04-22 09:55:00,94.85,94.95,94.82,94.87,5102.0,83.1879,83.2756,83.1616,83.2055,5102.0
2020-04-22 10:00:00,94.98,95.01,94.77,94.81,52961.0,83.3019,83.3282,83.1177,83.1528,52961.0
2020-04-22 10:05:00,94.83,94.95,94.82,94.94,31305.0,83.1704,83.2756,83.1616,83.2668,31305.0
2020-04-22 10:10:00,94.98,95.1,94.76,94.79,13029.0,83.3019,83.4072,83.109,83.1353,13029.0
2020-04-22 10:15:00,94.66,94.82,94.65,94.81,13398.0,83.0213,83.1616,83.0125,83.1528,13398.0
2020-04-22 10:20:00,94.86,94.98,94.85,94.96,7500.0,83.1967,83.3019,83.1879,83.2844,7500.0
2020-04-22 10:25:00,94.95,95.05,94.9,94.99,5147.0,83.2756,83.3633,83.2318,83.3107,5147.0
2020-04-22 10:30:00,94.88,95.05,94.88,94.97,4110.0,83.2142,83.3633,83.2142,83.2932,4110.0
2020-04-22 10:35:00,95.05,95.22,95.04,95.2,7185.0,83.3633,83.5124,83.3545,83.4949,7185.0
2020-04-22 10:40:00,95.16,95.24,95.13,95.16,61015.0,83.4598,83.53,83.4335,83.4598,61015.0
2020-04-22 10:45:00,95.14,95.19,95.03,95.04,15941.0,83.4423,83.4861,83.3458,83.3545,15941.0
2020-04-22 10:50:00,95.08,95.09,94.85,94.87,14311.0,83.3896,83.3984,83.1879,83.2055,14311.0
2020-04-22 10:55:00,94.87,94.92,94.79,94.82,57054.0,83.2055,83.2493,83.1353,83.1616,57054.0
2020-04-22 11:00:00,94.82,94.9,94.75,94.89,8559.0,83.1616,83.2318,83.1002,83.223,8559.0
2020-04-22 11:05:00,94.96,95.01,94.83,94.86,3129.0,83.2844,83.3282,83.1704,83.1967,3129.0
2020-04-22 11:10:00,94.82,94.96,94.82,94.96,4748.0,83.1616,83.2844,83.1616,83.2844,4748.0
2020-04-22 11:15:00,94.94,95.21,94.93,95.11,10516.0,83.2668,83.5036,83.2581,83.4159,10516.0
2020-04-22 11:20:00,95.1,95.11,94.98,95.08,10109.0,83.4072,83.4159,83.3019,83.3896,10109.0
2020-04-22 11:25:00,95.09,95.13,94.99,94.99,6913.0,83.3984,83.4335,83.3107,83.3107,6913.0
2020-04-22 11:30:00,95.07,95.25,95.02,95.15,10759.0,83.3809,83.5387,83.337,83.451,10759.0
2020-04-22 11:35:00,95.1,95.1,95.05,95.08,5840.0,83.4072,83.4072,83.3633,83.3896,5840.0
2020-04-22 11:40:00,95.08,95.29,95.04,95.25,16537.0,83.3896,83.5738,83.3545,83.5387,16537.0
2020-04-22 11:45:00,95.26,95.3,95.19,95.29,13436.0,83.5475,83.5826,83.4861,83.5738,13436.0
2020-04-22 11:50:00,95.29,95.34,95.26,95.34,61551.0,83.5738,83.6177,83.5475,83.6177,61551.0
2020-04-22 11:55:00,95.3,95.3,95.17,95.23,13676.0,83.5826,83.5826,83.4686,83.5212,13676.0
2020-04-22 12:00:00,95.18,95.3,95.18,95.25,94721.0,83.4773,83.5826,83.4773,83.5387,94721.0
2020-04-22 12:05:00,95.24,95.24,95.07,95.07,3282.0,83.53,83.53,83.3809,83.3809,3282.0
2020-04-22 12:10:00,95.04,95.09,95.02,95.03,13636.0,83.3545,83.3984,83.337,83.3458,13636.0
2020-04-22 12:15:00,95.05,95.19,95.05,95.19,8042.0,83.3633,83.4861,83.3633,83.4861,8042.0
2020-04-22 12:20:00,95.17,95.22,95.09,95.2,34789.0,83.4686,83.5124,83.3984,83.4949,34789.0
2020-04-22 12:25:00,95.19,95.26,95.17,95.25,5341.0,83.4861,83.5475,83.4686,83.5387,5341.0
2020-04-22 12:30:00,95.2,95.29,95.18,95.23,22113.0,83.4949,83.5738,83.4773,83.5212,22113.0
2020-04-22 12:35:00,95.22,95.22,95.12,95.17,14125.0,83.5124,83.5124,83.4247,83.4686,14125.0
2020-04-22 12:40:00,95.23,95.34,95.21,95.24,3855.0,83.5212,83.6177,83.5036,83.53,3855.0
2020-04-22 12:45:00,95.24,95.24,95.09,95.09,4305.0,83.53,83.53,83.3984,83.3984,4305.0
2020-04-22 12:50:00,95.11,95.11,94.95,94.98,21769.0,83.4159,83.4159,83.2756,83.3019,21769.0
2020-04-22 12:55:00,94.99,95.02,94.93,95.0,8025.0,83.3107,83.337,83.2581,83.3195,8025.0
2020-04-22 13:00:00,95.06,95.06,94.95,94.96,8190.0,83.3721,83.3721,83.2756,83.2844,8190.0
2020-04-22 13:05:00,94.91,94.95,94.88,94.94,8822.0,83.2405,83.2756,83.2142,83.2668,8822.0
2020-04-22 13:10:00,94.91,95.0,94.91,94.98,8871.0,83.2405,83.3195,83.2405,83.3019,8871.0
2020-04-22 13:15:00,94.97,95.02,94.96,94.99,15269.0,83.2932,83.337,83.2844,83.3107,15269.0
2020-04-22 13:20:00,95.03,95.08,95.01,95.08,15589.0,83.3458,83.3896,83.3282,83.3896,15589.0
2020-04-22 13:25:00,95.06,95.18,95.04,95.18,13084.0,83.3721,83.4773,83.3545,83.4773,13084.0
2020-04-22 13:30:00,95.22,95.22,95.1,95.1,16150.0,83.5124,83.5124,83.4072,83.4072,16150.0
2020-04-22 13:35:00,95.13,95.16,95.08,95.09,10599.0,83.4335,83.4598,83.3896,83.3984,10599.0
2020-04-22 13:40:00,95.04,95.15,95.02,95.15,6608.0,83.3545,83.451,83.337,83.451,6608.0
2020-04-22 13:45:00,95.17,95.17,95.08,95.11,43885.0,83.4686,83.4686,83.3896,83.4159,43885.0
2020-04-22 13:50:00,95.09,95.22,95.09,95.22,7010.0,83.3984,83.5124,83.3984,83.5124,7010.0
2020-04-22 13:55:00,95.15,95.15,95.08,95.11,11702.0,83.451,83.451,83.3896,83.4159,11702.0
2020-04-22 14:00:00,95.13,95.18,95.07,95.11,8790.0,83.4335,83.4773,83.3809,83.4159,8790.0
2020-04-22 14:05:00,95.13,95.17,95.02,95.06,8452.0,83.4335,83.4686,83.337,83.3721,8452.0
2020-04-22 14:10:00,95.09,95.12,95.05,95.09,18427.0,83.3984,83.4247,83.3633,83.3984,18427.0
2020-04-22 14:15:00,95.09,95.09,95.03,95.03,19828.0,83.3984,83.3984,83.3458,83.3458,19828.0
2020-04-22 14:20:00,95.08,95.18,95.08,95.14,16177.0,83.3896,83.4773,83.3896,83.4423,16177.0
2020-04-22 14:25:00,95.15,95.17,95.03,95.08,13801.0,83.451,83.4686,83.3458,83.3896,13801.0
2020-04-22 14:30:00,95.06,95.27,95.06,95.23,33534.0,83.3721,83.5563,83.3721,83.5212,33534.0
2020-04-22 14:35:00,95.23,95.25,95.18,95.24,330900.0,83.5212,83.5387,83.4773,83.53,330900.0
2020-04-22 14:40:00,95.24,95.29,95.22,95.26,36108.0,83.53,83.5738,83.5124,83.5475,36108.0
2020-04-22 14:45:00,95.25,95.35,95.21,95.35,49252.0,83.5387,83.6264,83.5036,83.6264,49252.0
2020-04-22 14:50:00,95.32,95.4,95.22,95.22,19902.0,83.6001,83.6703,83.5124,83.5124,19902.0
2020-04-22 14:55:00,95.26,95.34,95.25,95.28,34297.0,83.5475,83.6177,83.5387,83.565,34297.0
2020-04-22 15:00:00,95.35,95.41,95.25,95.41,7647.0,83.6264,83.6791,83.5387,83.6791,7647.0
2020-04-22 15:05:00,95.39,95.39,95.3,95.37,22700.0,83.6615,83.6615,83.5826,83.644,22700.0
2020-04-22 15:10:00,95.35,95.4,95.3,95.3,26373.0,83.6264,83.6703,83.5826,83.5826,26373.0
2020-04-22 15:15:00,95.3,95.37,95.24,95.36,25622.0,83.5826,83.644,83.53,83.6352,25622.0
2020-04-22 15:20:00,95.36,95.48,95.35,95.37,50932.0,83.6352,83.7405,83.6264,83.644,50932.0
2020-04-22 15:25:00,95.39,95.45,95.34,95.36,17221.0,83.6615,83.7141,83.6177,83.6352,17221.0
2020-04-22 15:30:00,95.35,95.47,95.3,95.33,25388.0,83.6264,83.7317,83.5826,83.6089,25388.0
2020-04-22 15:35:00,95.36,95.46,95.34,95.4,78003.0,83.6352,83.7229,83.6177,83.6703,78003.0
2020-04-22 15:40:00,95.43,95.54,95.38,95.52,57405.0,83.6966,83.7931,83.6527,83.7755,57405.0
2020-04-22 15:45:00,95.51,95.53,95.33,95.5,31138.0,83.7668,83.7843,83.6089,83.758,31138.0
2020-04-22 15:50:00,95.53,95.7,95.39,95.5,32722.0,83.7843,83.9334,83.6615,83.758,32722.0
2020-04-22 15:55:00,95.48,95.48,95.05,95.06,30586.0,83.7405,83.7405,83.3633,83.3721,30586.0
2020-04-23 09:30:00,95.41,96.0,95.41,95.86,53054.0,83.6791,84.1965,83.6791,84.0737,53054.0
2020-04-23 09:35:00,95.95,96.14,95.92,96.1,12036.0,84.1527,84.3193,84.1264,84.2842,12036.0
2020-04-23 09:40:00,96.1,96.18,95.98,96.03,16197.0,84.2842,84.3544,84.179,84.2228,16197.0
2020-04-23 09:45:00,96.09,96.09,95.86,95.91,8971.0,84.2754,84.2754,84.0737,84.1176,8971.0
2020-04-23 09:50:00,95.8,95.83,95.69,95.69,13385.0,84.0211,84.0474,83.9246,83.9246,13385.0
2020-04-23 09:55:00,95.64,95.8,95.64,95.77,6423.0,83.8808,84.0211,83.8808,83.9948,6423.0
2020-04-23 10:00:00,95.82,95.9,95.65,95.76,29256.0,84.0386,84.1088,83.8895,83.986,29256.0
2020-04-23 10:05:00,95.84,95.9,95.81,95.9,5496.0,84.0562,84.1088,84.0299,84.1088,5496.0
2020-04-23 10:10:00,95.98,96.06,95.92,96.04,9482.0,84.179,84.2491,84.1264,84.2316,9482.0
2020-04-23 10:15:00,96.03,96.15,95.92,96.14,12004.0,84.2228,84.3281,84.1264,84.3193,12004.0
2020-04-23 10:20:00,96.15,96.25,96.12,96.22,5105.0,84.3281,84.4158,84.3018,84.3895,5105.0
2020-04-23 10:25:00,96.21,96.25,96.13,96.19,5139.0,84.3807,84.4158,84.3105,84.3632,5139.0
2020-04-23 10:30:00,96.27,96.38,96.2,96.38,13863.0,84.4333,84.5298,84.3719,84.5298,13863.0
2020-04-23 10:35:00,96.43,96.52,96.39,96.52,12964.0,84.5736,84.6526,84.5386,84.6526,12964.0
2020-04-23 10:40:00,96.55,96.81,96.54,96.79,23612.0,84.6789,84.9069,84.6701,84.8894,23612.0
2020-04-23 10:45:00,96.82,96.82,96.57,96.64,39364.0,84.9157,84.9157,84.6964,84.7578,39364.0
2020-04-23 10:50:00,96.61,96.65,96.57,96.62,254366.0,84.7315,84.7666,84.6964,84.7403,254366.0
2020-04-23 10:55:00,96.63,96.66,96.56,96.57,12303.0,84.7491,84.7754,84.6877,84.6964,12303.0
2020-04-23 11:00:00,96.57,96.58,96.47,96.56,22988.0,84.6964,84.7052,84.6087,84.6877,22988.0
2020-04-23 11:05:00,96.51,96.53,96.44,96.51,23457.0,84.6438,84.6614,84.5824,84.6438,23457.0
2020-04-23 11:10:00,96.53,96.53,96.42,96.46,13069.0,84.6614,84.6614,84.5649,84.6,13069.0
2020-04-23 11:15:00,96.45,96.57,96.45,96.52,2872.0,84.5912,84.6964,84.5912,84.6526,2872.0
2020-04-23 11:20:00,96.54,96.55,96.43,96.48,58822.0,84.6701,84.6789,84.5736,84.6175,58822.0
2020-04-23 11:25:00,96.49,96.64,96.46,96.57,13867.0,84.6263,84.7578,84.6,84.6964,13867.0
2020-04-23 11:30:00,96.58,96.58,96.3,96.33,9999.0,84.7052,84.7052,84.4596,84.4859,9999.0
2020-04-23 11:35:00,96.33,96.33,96.18,96.2,13888.0,84.4859,84.4859,84.3544,84.3719,13888.0
2020-04-23 11:40:00,96.18,96.29,96.18,96.24,9299.0,84.3544,84.4509,84.3544,84.407,9299.0
2020-04-23 11:45:00,96.21,96.21,96.1,96.16,9586.0,84.3807,84.3807,84.2842,84.3368,9586.0
2020-04-23 11:50:00,96.16,96.22,96.12,96.13,9866.0,84.3368,84.3895,84.3018,84.3105,9866.0
2020-04-23 11:55:00,96.19,96.3,96.18,96.29,5705.0,84.3632,84.4596,84.3544,84.4509,5705.0
2020-04-23 12:00:00,96.29,96.36,96.22,96.32,14502.0,84.4509,84.5123,84.3895,84.4772,14502.0
2020-04-23 12:05:00,96.32,96.43,96.31,96.42,3677.0,84.4772,84.5736,84.4684,84.5649,3677.0
2020-04-23 12:10:00,96.42,96.42,96.36,96.4,7234.0,84.5649,84.5649,84.5123,84.5473,7234.0
2020-04-23 12:15:00,96.39,96.48,96.36,96.41,45131.0,84.5386,84.6175,84.5123,84.5561,45131.0
2020-04-23 12:20:00,96.42,96.52,96.38,96.52,9197.0,84.5649,84.6526,84.5298,84.6526,9197.0
2020-04-23 12:25:00,96.53,96.55,96.47,96.51,14373.0,84.6614,84.6789,84.6087,84.6438,14373.0
2020-04-23 12:30:00,96.5,96.51,96.44,96.45,7679.0,84.635,84.6438,84.5824,84.5912,7679.0
2020-04-23 12:35:00,96.46,96.54,96.41,96.54,9442.0,84.6,84.6701,84.5561,84.6701,9442.0
2020-04-23 12:40:00,96.52,96.54,95.86,95.86,24223.0,84.6526,84.6701,84.0737,84.0737,24223.0
2020-04-23 12:45:00,95.98,96.0,95.29,95.73,51535.0,84.179,84.1965,83.5738,83.9597,51535.0
2020-04-23 12:50:00,95.67,95.67,95.23,95.61,15330.0,83.9071,83.9071,83.5212,83.8545,15330.0
2020-04-23 12:55:00,95.59,95.84,95.58,95.73,16598.0,83.8369,84.0562,83.8282,83.9597,16598.0
2020-04-23 13:00:00,95.78,96.01,95.77,96.01,16716.0,84.0036,84.2053,83.9948,84.2053,16716.0
2020-04-23 13:05:00,95.88,95.88,95.73,95.79,23205.0,84.0913,84.0913,83.9597,84.0123,23205.0
2020-04-23 13:10:00,95.86,96.1,95.84,96.09,7840.0,84.0737,84.2842,84.0562,84.2754,7840.0
2020-04-23 13:15:00,96.07,96.1,95.88,95.89,38505.0,84.2579,84.2842,84.0913,84.1,38505.0
2020-04-23 13:20:00,95.87,95.87,95.48,95.55,9557.0,84.0825,84.0825,83.7405,83.8018,9557.0
2020-04-23 13:25:00,95.43,95.52,95.36,95.52,14686.0,83.6966,83.7755,83.6352,83.7755,14686.0
2020-04-23 13:30:00,95.62,95.74,95.61,95.74,9048.0,83.8632,83.9685,83.8545,83.9685,9048.0
2020-04-23 13:35:00,95.7,95.83,95.65,95.66,16709.0,83.9334,84.0474,83.8895,83.8983,16709.0
2020-04-23 13:40:00,95.67,95.67,95.4,95.43,35408.0,83.9071,83.9071,83.6703,83.6966,35408.0
2020-04-23 13:45:00,95.43,95.57,95.35,95.35,23602.0,83.6966,83.8194,83.6264,83.6264,23602.0
2020-04-23 13:50:00,95.36,95.43,95.26,95.27,18943.0,83.6352,83.6966,83.5475,83.5563,18943.0
2020-04-23 13:55:00,95.31,95.54,95.3,95.54,4075.0,83.5914,83.7931,83.5826,83.7931,4075.0
2020-04-23 14:00:00,95.51,95.6,95.39,95.5,13176.0,83.7668,83.8457,83.6615,83.758,13176.0
2020-04-23 14:05:00,95.45,95.54,95.33,95.33,32490.0,83.7141,83.7931,83.6089,83.6089,32490.0
2020-04-23 14:10:00,95.33,95.41,95.16,95.4,11629.0,83.6089,83.6791,83.4598,83.6703,11629.0
2020-04-23 14:15:00,95.41,95.63,95.4,95.55,42793.0,83.6791,83.872,83.6703,83.8018,42793.0
2020-04-23 14:20:00,95.57,95.71,95.54,95.71,20272.0,83.8194,83.9422,83.7931,83.9422,20272.0
2020-04-23 14:25:00,95.72,95.8,95.68,95.74,37999.0,83.9509,84.0211,83.9159,83.9685,37999.0
2020-04-23 14:30:00,95.73,95.82,95.72,95.79,14811.0,83.9597,84.0386,83.9509,84.0123,14811.0
2020-04-23 14:35:00,95.72,95.78,95.62,95.66,36763.0,83.9509,84.0036,83.8632,83.8983,36763.0
2020-04-23 14:40:00,95.65,95.84,95.64,95.81,25002.0,83.8895,84.0562,83.8808,84.0299,25002.0
2020-04-23 14:45:00,95.81,95.82,95.7,95.7,39038.0,84.0299,84.0386,83.9334,83.9334,39038.0
2020-04-23 14:50:00,95.71,95.9,95.71,95.89,8945.0,83.9422,84.1088,83.9422,84.1,8945.0
2020-04-23 14:55:00,95.95,96.03,95.93,95.96,7576.0,84.1527,84.2228,84.1351,84.1614,7576.0
2020-04-23 15:00:00,95.99,95.99,95.87,95.91,16647.0,84.1877,84.1877,84.0825,84.1176,16647.0
2020-04-23 15:05:00,95.9,95.91,95.77,95.77,23036.0,84.1088,84.1176,83.9948,83.9948,23036.0
2020-04-23 15:10:00,95.72,95.73,95.53,95.55,13892.0,83.9509,83.9597,83.7843,83.8018,13892.0
2020-04-23 15:15:00,95.54,95.59,95.41,95.41,25055.0,83.7931,83.8369,83.6791,83.6791,25055.0
2020-04-23 15:20:00,95.4,95.47,95.32,95.46,15215.0,83.6703,83.7317,83.6001,83.7229,15215.0
2020-04-23 15:25:00,95.41,95.55,95.41,95.48,17972.0,83.6791,83.8018,83.6791,83.7405,17972.0
2020-04-23 15:30:00,95.55,95.68,95.32,95.61,46505.0,83.8018,83.9159,83.6001,83.8545,46505.0
2020-04-23 15:35:00,95.59,95.66,95.49,95.54,63921.0,83.8369,83.8983,83.7492,83.7931,63921.0
2020-04-23 15:40:00,95.56,95.69,95.47,95.47,19405.0,83.8106,83.9246,83.7317,83.7317,19405.0
2020-04-23 15:45:00,95.48,95.67,95.47,95.64,16285.0,83.7405,83.9071,83.7317,83.8808,16285.0
2020-04-23 15:50:00,95.65,95.71,95.27,95.32,43295.0,83.8895,83.9422,83.5563,83.6001,43295.0
2020-04-23 15:55:00,95.33,95.39,95.21,95.21,30151.0,83.6089,83.6615,83.5036,83.5036,30151.0
2020-04-24 09:30:00,95.7,95.94,95.7,95.94,135546.0,83.9334,84.1439,83.9334,84.1439,135546.0
2020-04-24 09:35:00,95.9,95.94,95.78,95.93,15948.0,84.1088,84.1439,84.0036,84.1351,15948.0
2020-04-24 09:40:00,95.84,95.89,95.66,95.71,30972.0,84.0562,84.1,83.8983,83.9422,30972.0
2020-04-24 09:45:00,95.7,95.7,95.47,95.47,7115.0,83.9334,83.9334,83.7317,83.7317,7115.0
2020-04-24 09:50:00,95.47,95.69,95.47,95.62,6436.0,83.7317,83.9246,83.7317,83.8632,6436.0
2020-04-24 09:55:00,95.54,95.54,95.33,95.36,25828.0,83.7931,83.7931,83.6089,83.6352,25828.0
2020-04-24 10:00:00,95.45,95.56,95.41,95.42,17572.0,83.7141,83.8106,83.6791,83.6878,17572.0
2020-04-24 10:05:00,95.5,95.6,95.26,95.3,4484.0,83.758,83.8457,83.5475,83.5826,4484.0
2020-04-24 10:10:00,95.33,95.48,95.31,95.32,10150.0,83.6089,83.7405,83.5914,83.6001,10150.0
2020-04-24 10:15:00,95.24,95.53,95.23,95.52,10299.0,83.53,83.7843,83.5212,83.7755,10299.0
2020-04-24 10:20:00,95.45,95.52,95.41,95.47,22648.0,83.7141,83.7755,83.6791,83.7317,22648.0
2020-04-24 10:25:00,95.46,95.46,95.27,95.3,5091.0,83.7229,83.7229,83.5563,83.5826,5091.0
2020-04-24 10:30:00,95.23,95.42,95.23,95.41,2805.0,83.5212,83.6878,83.5212,83.6791,2805.0
2020-04-24 10:35:00,95.4,95.57,95.4,95.54,6057.0,83.6703,83.8194,83.6703,83.7931,6057.0
2020-04-24 10:40:00,95.58,95.58,95.48,95.53,3847.0,83.8282,83.8282,83.7405,83.7843,3847.0
2020-04-24 10:45:00,95.51,95.57,95.41,95.45,25715.0,83.7668,83.8194,83.6791,83.7141,25715.0
2020-04-24 10:50:00,95.47,95.53,95.43,95.45,7937.0,83.7317,83.7843,83.6966,83.7141,7937.0
2020-04-24 10:55:00,95.38,95.44,95.3,95.32,5758.0,83.6527,83.7054,83.5826,83.6001,5758.0
2020-04-24 11:00:00,95.33,95.36,95.18,95.19,9576.0,83.6089,83.6352,83.4773,83.4861,9576.0
2020-04-24 11:05:00,95.22,95.31,95.14,95.2,13984.0,83.5124,83.5914,83.4423,83.4949,13984.0
2020-04-24 11:10:00,95.15,95.16,94.96,95.06,8598.0,83.451,83.4598,83.2844,83.3721,8598.0
2020-04-24 11:15:00,95.09,95.16,95.08,95.1,7646.0,83.3984,83.4598,83.3896,83.4072,7646.0
2020-04-24 11:20:00,95.15,95.26,95.11,95.25,32109.0,83.451,83.5475,83.4159,83.5387,32109.0
2020-04-24 11:25:00,95.25,95.25,95.16,95.16,25984.0,83.5387,83.5387,83.4598,83.4598,25984.0
2020-04-24 11:30:00,95.21,95.24,95.05,95.08,23690.0,83.5036,83.53,83.3633,83.3896,23690.0
2020-04-24 11:35:00,95.1,95.23,95.1,95.22,15854.0,83.4072,83.5212,83.4072,83.5124,15854.0
2020-04-24 11:40:00,95.19,95.21,95.11,95.17,20726.0,83.4861,83.5036,83.4159,83.4686,20726.0
2020-04-24 11:45:00,95.14,95.29,95.13,95.29,38855.0,83.4423,83.5738,83.4335,83.5738,38855.0
2020-04-24 11:50:00,95.29,95.29,95.18,95.18,7959.0,83.5738,83.5738,83.4773,83.4773,7959.0
2020-04-24 11:55:00,95.18,95.2,95.13,95.15,9511.0,83.4773,83.4949,83.4335,83.451,9511.0
2020-04-24 12:00:00,95.14,95.16,95.06,95.15,13904.0,83.4423,83.4598,83.3721,83.451,13904.0
2020-04-24 12:05:00,95.17,95.27,95.16,95.27,9105.0,83.4686,83.5563,83.4598,83.5563,9105.0
2020-04-24 12:10:00,95.26,95.26,95.2,95.21,12563.0,83.5475,83.5475,83.4949,83.5036,12563.0
2020-04-24 12:15:00,95.2,95.26,95.19,95.21,7747.0,83.4949,83.5475,83.4861,83.5036,7747.0
2020-04-24 12:20:00,95.23,95.23,95.09,95.13,5594.0,83.5212,83.5212,83.3984,83.4335,5594.0
2020-04-24 12:25:00,95.16,95.27,95.11,95.26,12038.0,83.4598,83.5563,83.4159,83.5475,12038.0
2020-04-24 12:30:00,95.25,95.27,95.2,95.23,14520.0,83.5387,83.5563,83.4949,83.5212,14520.0
2020-04-24 12:35:00,95.2,95.31,95.16,95.3,13637.0,83.4949,83.5914,83.4598,83.5826,13637.0
2020-04-24 12:40:00,95.31,95.44,95.29,95.39,22101.0,83.5914,83.7054,83.5738,83.6615,22101.0
2020-04-24 12:45:00,95.41,95.47,95.4,95.45,10037.0,83.6791,83.7317,83.6703,83.7141,10037.0
2020-04-24 12:50:00,95.44,95.45,95.29,95.32,68424.0,83.7054,83.7141,83.5738,83.6001,68424.0
2020-04-24 12:55:00,95.33,95.35,95.29,95.33,5772.0,83.6089,83.6264,83.5738,83.6089,5772.0
2020-04-24 13:00:00,95.32,95.33,95.24,95.24,10558.0,83.6001,83.6089,83.53,83.53,10558.0
2020-04-24 13:05:00,95.28,95.29,95.24,95.28,10253.0,83.565,83.5738,83.53,83.565,10253.0
2020-04-24 13:10:00,95.28,95.3,95.22,95.28,21335.0,83.565,83.5826,83.5124,83.565,21335.0
2020-04-24 13:15:00,95.27,95.34,95.25,95.33,10891.0,83.5563,83.6177,83.5387,83.6089,10891.0
2020-04-24 13:20:00,95.32,95.38,95.3,95.35,6942.0,83.6001,83.6527,83.5826,83.6264,6942.0
2020-04-24 13:25:00,95.35,95.46,95.33,95.45,10171.0,83.6264,83.7229,83.6089,83.7141,10171.0
2020-04-24 13:30:00,95.46,95.47,95.38,95.38,7270.0,83.7229,83.7317,83.6527,83.6527,7270.0
2020-04-24 13:35:00,95.41,95.5,95.39,95.48,13452.0,83.6791,83.758,83.6615,83.7405,13452.0
2020-04-24 13:40:00,95.49,95.65,95.48,95.65,26796.0,83.7492,83.8895,83.7405,83.8895,26796.0
2020-04-24 13:45:00,95.65,95.65,95.59,95.61,37659.0,83.8895,83.8895,83.8369,83.8545,37659.0
2020-04-24 13:50:00,95.61,95.7,95.59,95.69,15183.0,83.8545,83.9334,83.8369,83.9246,15183.0
2020-04-24 13:55:00,95.68,95.9,95.66,95.9,19001.0,83.9159,84.1088,83.8983,84.1088,19001.0
2020-04-24 14:00:00,95.89,95.92,95.79,95.9,15312.0,84.1,84.1264,84.0123,84.1088,15312.0
2020-04-24 14:05:00,95.9,96.01,95.87,95.98,20056.0,84.1088,84.2053,84.0825,84.179,20056.0
2020-04-24 14:10:00,95.95,95.99,95.94,95.97,15792.0,84.1527,84.1877,84.1439,84.1702,15792.0
2020-04-24 14:15:00,95.95,96.03,95.93,96.0,32804.0,84.1527,84.2228,84.1351,84.1965,32804.0
2020-04-24 14:20:00,96.0,96.02,95.89,95.93,10695.0,84.1965,84.2141,84.1,84.1351,10695.0
2020-04-24 14:25:00,95.92,95.93,95.83,95.9,82480.0,84.1264,84.1351,84.0474,84.1088,82480.0
2020-04-24 14:30:00,95.89,95.96,95.88,95.94,18972.0,84.1,84.1614,84.0913,84.1439,18972.0
2020-04-24 14:35:00,95.91,96.15,95.91,96.13,37362.0,84.1176,84.3281,84.1176,84.3105,37362.0
2020-04-24 14:40:00,96.14,96.18,96.09,96.1,24939.0,84.3193,84.3544,84.2754,84.2842,24939.0
2020-04-24 14:45:00,96.1,96.21,96.1,96.2,11348.0,84.2842,84.3807,84.2842,84.3719,11348.0
2020-04-24 14:50:00,96.2,96.24,96.08,96.11,18005.0,84.3719,84.407,84.2667,84.293,18005.0
2020-04-24 14:55:00,96.13,96.18,96.13,96.15,10517.0,84.3105,84.3544,84.3105,84.3281,10517.0
2020-04-24 15:00:00,96.14,96.14,96.04,96.07,44747.0,84.3193,84.3193,84.2316,84.2579,44747.0
2020-04-24 15:05:00,96.04,96.23,96.04,96.23,10323.0,84.2316,84.3982,84.2316,84.3982,10323.0
2020-04-24 15:10:00,96.25,96.3,96.1,96.19,101537.0,84.4158,84.4596,84.2842,84.3632,101537.0
2020-04-24 15:15:00,96.16,96.33,96.13,96.27,16131.0,84.3368,84.4859,84.3105,84.4333,16131.0
2020-04-24 15:20:00,96.28,96.41,96.23,96.41,45195.0,84.4421,84.5561,84.3982,84.5561,45195.0
2020-04-24 15:25:00,96.41,96.47,96.34,96.46,68409.0,84.5561,84.6087,84.4947,84.6,68409.0
2020-04-24 15:30:00,96.47,96.49,96.4,96.48,24874.0,84.6087,84.6263,84.5473,84.6175,24874.0
2020-04-24 15:35:00,96.48,96.58,96.43,96.56,42935.0,84.6175,84.7052,84.5736,84.6877,42935.0
2020-04-24 15:40:00,96.55,96.71,96.54,96.66,38418.0,84.6789,84.8192,84.6701,84.7754,38418.0
2020-04-24 15:45:00,96.65,96.72,96.59,96.65,26264.0,84.7666,84.828,84.714,84.7666,26264.0
2020-04-24 15:50:00,96.67,96.7,96.27,96.35,55704.0,84.7841,84.8104,84.4333,84.5035,55704.0
2020-04-24 15:55:00,96.34,96.44,96.29,96.39,82331.0,84.4947,84.5824,84.4509,84.5386,82331.0
2020-04-27 09:30:00,97.05,97.26,96.95,97.22,61088.0,85.1174,85.3016,85.0297,85.2665,61088.0
2020-04-27 09:35:00,97.21,97.42,97.21,97.34,64495.0,85.2577,85.4419,85.2577,85.3718,64495.0
2020-04-27 09:40:00,97.32,97.32,97.01,97.01,22490.0,85.3542,85.3542,85.0823,85.0823,22490.0
2020-04-27 09:45:00,96.96,97.09,96.92,97.05,7972.0,85.0385,85.1525,85.0034,85.1174,7972.0
2020-04-27 09:50:00,97.07,97.18,97.05,97.11,29359.0,85.135,85.2314,85.1174,85.17,29359.0
2020-04-27 09:55:00,97.1,97.34,97.08,97.2,22985.0,85.1613,85.3718,85.1437,85.249,22985.0
2020-04-27 10:00:00,97.18,97.31,97.16,97.27,26279.0,85.2314,85.3454,85.2139,85.3104,26279.0
2020-04-27 10:05:00,97.21,97.21,97.07,97.18,8037.0,85.2577,85.2577,85.135,85.2314,8037.0
2020-04-27 10:10:00,97.18,97.24,97.07,97.24,23231.0,85.2314,85.2841,85.135,85.2841,23231.0
2020-04-27 10:15:00,97.27,97.43,97.2,97.43,10878.0,85.3104,85.4507,85.249,85.4507,10878.0
2020-04-27 10:20:00,97.44,97.53,97.43,97.45,19147.0,85.4595,85.5384,85.4507,85.4682,19147.0
2020-04-27 10:25:00,97.47,97.49,97.38,97.47,9477.0,85.4858,85.5033,85.4068,85.4858,9477.0
2020-04-27 10:30:00,97.48,97.54,97.4,97.49,22523.0,85.4945,85.5472,85.4244,85.5033,22523.0
2020-04-27 10:35:00,97.41,97.56,97.4,97.52,9011.0,85.4332,85.5647,85.4244,85.5296,9011.0
2020-04-27 10:40:00,97.55,97.65,97.48,97.62,48986.0,85.5559,85.6436,85.4945,85.6173,48986.0
2020-04-27 10:45:00,97.6,97.7,97.57,97.67,5231.0,85.5998,85.6875,85.5735,85.6612,5231.0
2020-04-27 10:50:00,97.71,97.8,97.66,97.76,17861.0,85.6963,85.7752,85.6524,85.7401,17861.0
2020-04-27 10:55:00,97.73,97.74,97.54,97.55,5088.0,85.7138,85.7226,85.5472,85.5559,5088.0
2020-04-27 11:00:00,97.59,97.62,97.49,97.58,11441.0,85.591,85.6173,85.5033,85.5822,11441.0
2020-04-27 11:05:00,97.6,97.6,97.49,97.57,20643.0,85.5998,85.5998,85.5033,85.5735,20643.0
2020-04-27 11:10:00,97.63,97.64,97.53,97.61,112066.0,85.6261,85.6349,85.5384,85.6086,112066.0
2020-04-27 11:15:00,97.64,97.69,97.53,97.69,25990.0,85.6349,85.6787,85.5384,85.6787,25990.0
2020-04-27 11:20:00,97.71,97.77,97.69,97.77,81862.0,85.6963,85.7489,85.6787,85.7489,81862.0
2020-04-27 11:25:00,97.77,97.84,97.74,97.83,36873.0,85.7489,85.8103,85.7226,85.8015,36873.0
2020-04-27 11:30:00,97.82,97.95,97.8,97.93,68947.0,85.7927,85.9068,85.7752,85.8892,68947.0
2020-04-27 11:35:00,97.98,98.04,97.93,98.04,28343.0,85.9331,85.9857,85.8892,85.9857,28343.0
2020-04-27 11:40:00,98.02,98.14,97.99,98.11,11947.0,85.9682,86.0734,85.9418,86.0471,11947.0
2020-04-27 11:45:00,98.12,98.13,98.06,98.1,10100.0,86.0559,86.0646,86.0032,86.0383,10100.0
2020-04-27 11:50:00,98.15,98.15,98.07,98.08,13030.0,86.0822,86.0822,86.012,86.0208,13030.0
2020-04-27 11:55:00,98.13,98.13,98.07,98.08,3627.0,86.0646,86.0646,86.012,86.0208,3627.0
2020-04-27 12:00:00,98.09,98.11,97.99,98.04,342147.0,86.0295,86.0471,85.9418,85.9857,342147.0
2020-04-27 12:05:00,98.04,98.08,98.01,98.03,61465.0,85.9857,86.0208,85.9594,85.9769,61465.0
2020-04-27 12:10:00,98.03,98.06,97.98,98.06,30850.0,85.9769,86.0032,85.9331,86.0032,30850.0
2020-04-27 12:15:00,98.04,98.11,98.03,98.08,21438.0,85.9857,86.0471,85.9769,86.0208,21438.0
2020-04-27 12:20:00,98.05,98.07,98.0,98.02,7938.0,85.9945,86.012,85.9506,85.9682,7938.0
2020-04-27 12:25:00,98.02,98.05,97.97,98.03,236930.0,85.9682,85.9945,85.9243,85.9769,236930.0
2020-04-27 12:30:00,98.05,98.14,98.04,98.14,13868.0,85.9945,86.0734,85.9857,86.0734,13868.0
2020-04-27 12:35:00,98.14,98.22,98.13,98.13,27163.0,86.0734,86.1436,86.0646,86.0646,27163.0
2020-04-27 12:40:00,98.13,98.15,98.09,98.14,64169.0,86.0646,86.0822,86.0295,86.0734,64169.0
2020-04-27 12:45:00,98.13,98.13,98.04,98.11,42610.0,86.0646,86.0646,85.9857,86.0471,42610.0
2020-04-27 12:50:00,98.12,98.16,98.08,98.08,18586.0,86.0559,86.0909,86.0208,86.0208,18586.0
2020-04-27 12:55:00,98.08,98.17,98.08,98.14,12604.0,86.0208,86.0997,86.0208,86.0734,12604.0
2020-04-27 13:00:00,98.15,98.16,98.02,98.1,7814.0,86.0822,86.0909,85.9682,86.0383,7814.0
2020-04-27 13:05:00,98.09,98.14,98.09,98.12,10085.0,86.0295,86.0734,86.0295,86.0559,10085.0
2020-04-27 13:10:00,98.15,98.18,98.12,98.16,9682.0,86.0822,86.1085,86.0559,86.0909,9682.0
2020-04-27 13:15:00,98.14,98.15,98.0,98.01,21022.0,86.0734,86.0822,85.9506,85.9594,21022.0
2020-04-27 13:20:00,98.0,98.03,97.97,97.97,24906.0,85.9506,85.9769,85.9243,85.9243,24906.0
2020-04-27 13:25:00,97.97,98.1,97.97,98.09,52004.0,85.9243,86.0383,85.9243,86.0295,52004.0
2020-04-27 13:30:00,98.06,98.11,98.03,98.05,20633.0,86.0032,86.0471,85.9769,85.9945,20633.0
2020-04-27 13:35:00,98.04,98.13,98.01,98.11,10376.0,85.9857,86.0646,85.9594,86.0471,10376.0
2020-04-27 13:40:00,98.11,98.12,98.07,98.07,19053.0,86.0471,86.0559,86.012,86.012,19053.0
2020-04-27 13:45:00,98.06,98.12,98.02,98.04,6500.0,86.0032,86.0559,85.9682,85.9857,6500.0
2020-04-27 13:50:00,98.09,98.13,98.07,98.13,9802.0,86.0295,86.0646,86.012,86.0646,9802.0
2020-04-27 13:55:00,98.14,98.19,98.11,98.16,24114.0,86.0734,86.1172,86.0471,86.0909,24114.0
2020-04-27 14:00:00,98.18,98.29,98.18,98.27,12107.0,86.1085,86.205,86.1085,86.1874,12107.0
2020-04-27 14:05:00,98.28,98.29,98.23,98.26,31111.0,86.1962,86.205,86.1523,86.1786,31111.0
2020-04-27 14:10:00,98.24,98.33,98.24,98.3,11320.0,86.1611,86.24,86.1611,86.2137,11320.0
2020-04-27 14:15:00,98.3,98.33,98.25,98.31,29356.0,86.2137,86.24,86.1699,86.2225,29356.0
2020-04-27 14:20:00,98.31,98.34,98.27,98.28,36730.0,86.2225,86.2488,86.1874,86.1962,36730.0
2020-04-27 14:25:00,98.29,98.32,98.27,98.3,50565.0,86.205,86.2313,86.1874,86.2137,50565.0
2020-04-27 14:30:00,98.3,98.41,98.28,98.35,41434.0,86.2137,86.3102,86.1962,86.2576,41434.0
2020-04-27 14:35:00,98.35,98.38,98.29,98.36,49388.0,86.2576,86.2839,86.205,86.2663,49388.0
2020-04-27 14:40:00,98.35,98.5,98.35,98.39,61420.0,86.2576,86.3891,86.2576,86.2927,61420.0
2020-04-27 14:45:00,98.39,98.52,98.39,98.52,87046.0,86.2927,86.4067,86.2927,86.4067,87046.0
2020-04-27 14:50:00,98.53,98.56,98.48,98.53,59632.0,86.4154,86.4418,86.3716,86.4154,59632.0
2020-04-27 14:55:00,98.53,98.54,98.47,98.49,57204.0,86.4154,86.4242,86.3628,86.3804,57204.0
2020-04-27 15:00:00,98.5,98.63,98.48,98.62,77529.0,86.3891,86.5031,86.3716,86.4944,77529.0
2020-04-27 15:05:00,98.62,98.65,98.5,98.51,62944.0,86.4944,86.5207,86.3891,86.3979,62944.0
2020-04-27 15:10:00,98.51,98.63,98.5,98.62,54841.0,86.3979,86.5031,86.3891,86.4944,54841.0
2020-04-27 15:15:00,98.62,98.65,98.56,98.63,69823.0,86.4944,86.5207,86.4418,86.5031,69823.0
2020-04-27 15:20:00,98.63,98.69,98.61,98.65,69369.0,86.5031,86.5558,86.4856,86.5207,69369.0
2020-04-27 15:25:00,98.65,98.65,98.52,98.56,42718.0,86.5207,86.5207,86.4067,86.4418,42718.0
2020-04-27 15:30:00,98.56,98.64,98.54,98.6,27643.0,86.4418,86.5119,86.4242,86.4768,27643.0
2020-04-27 15:35:00,98.62,98.74,98.62,98.69,23059.0,86.4944,86.5996,86.4944,86.5558,23059.0
2020-04-27 15:40:00,98.68,98.78,98.67,98.75,24485.0,86.547,86.6347,86.5382,86.6084,24485.0
2020-04-27 15:45:00,98.78,98.78,98.68,98.75,33025.0,86.6347,86.6347,86.547,86.6084,33025.0
2020-04-27 15:50:00,98.78,98.8,98.53,98.6,58063.0,86.6347,86.6522,86.4154,86.4768,58063.0
2020-04-27 15:55:00,98.6,98.61,98.36,98.36,99705.0,86.4768,86.4856,86.2663,86.2663,99705.0
2020-04-28 09:30:00,99.93,100.24,99.85,99.86,126197.0,87.6433,87.9152,87.5731,87.5819,126197.0
2020-04-28 09:35:00,99.87,100.04,99.85,99.89,70589.0,87.5907,87.7398,87.5731,87.6082,70589.0
2020-04-28 09:40:00,99.93,100.1,99.86,100.1,60918.0,87.6433,87.7924,87.5819,87.7924,60918.0
2020-04-28 09:45:00,100.11,100.19,99.96,99.96,19643.0,87.8012,87.8713,87.6696,87.6696,19643.0
2020-04-28 09:50:00,100.04,100.22,100.03,100.11,18838.0,87.7398,87.8977,87.731,87.8012,18838.0
2020-04-28 09:55:00,100.13,100.14,99.67,99.67,24313.0,87.8187,87.8275,87.4153,87.4153,24313.0
2020-04-28 10:00:00,99.65,99.73,99.45,99.61,33514.0,87.3977,87.4679,87.2223,87.3627,33514.0
2020-04-28 10:05:00,99.69,99.91,99.69,99.9,21789.0,87.4328,87.6258,87.4328,87.617,21789.0
2020-04-28 10:10:00,99.9,99.9,99.76,99.77,32087.0,87.617,87.617,87.4942,87.503,32087.0
2020-04-28 10:15:00,99.81,100.04,99.81,99.93,8832.0,87.5381,87.7398,87.5381,87.6433,8832.0
2020-04-28 10:20:00,99.84,99.94,99.66,99.71,365517.0,87.5644,87.6521,87.4065,87.4504,365517.0
2020-04-28 10:25:00,99.7,99.75,99.61,99.65,9319.0,87.4416,87.4854,87.3627,87.3977,9319.0
2020-04-28 10:30:00,99.7,99.7,99.39,99.44,17388.0,87.4416,87.4416,87.1697,87.2136,17388.0
2020-04-28 10:35:00,99.45,99.55,99.4,99.47,10495.0,87.2223,87.31,87.1785,87.2399,10495.0
2020-04-28 10:40:00,99.48,99.48,99.0,99.0,16078.0,87.2486,87.2486,86.8277,86.8277,16078.0
2020-04-28 10:45:00,99.02,99.18,99.01,99.16,11778.0,86.8452,86.9855,86.8364,86.968,11778.0
2020-04-28 10:50:00,99.11,99.14,98.88,98.9,30968.0,86.9241,86.9504,86.7224,86.74,30968.0
2020-04-28 10:55:00,98.83,98.84,98.45,98.52,11763.0,86.6786,86.6873,86.3453,86.4067,11763.0
2020-04-28 11:00:00,98.54,98.76,98.47,98.69,21034.0,86.4242,86.6172,86.3628,86.5558,21034.0
2020-04-28 11:05:00,98.68,98.96,98.62,98.91,12668.0,86.547,86.7926,86.4944,86.7487,12668.0
2020-04-28 11:10:00,98.92,99.07,98.89,99.07,25145.0,86.7575,86.889,86.7312,86.889,25145.0
2020-04-28 11:15:00,99.03,99.05,98.82,98.89,26357.0,86.854,86.8715,86.6698,86.7312,26357.0
2020-04-28 11:20:00,98.95,99.05,98.89,99.01,13532.0,86.7838,86.8715,86.7312,86.8364,13532.0
2020-04-28 11:25:00,99.05,99.21,99.04,99.15,15494.0,86.8715,87.0118,86.8627,86.9592,15494.0
2020-04-28 11:30:00,99.15,99.28,99.1,99.26,7655.0,86.9592,87.0732,86.9154,87.0557,7655.0
2020-04-28 11:35:00,99.27,99.33,99.19,99.2,4333.0,87.0645,87.1171,86.9943,87.0031,4333.0
2020-04-28 11:40:00,99.17,99.25,99.12,99.24,7027.0,86.9768,87.0469,86.9329,87.0381,7027.0
2020-04-28 11:45:00,99.27,99.29,99.09,99.09,23424.0,87.0645,87.082,86.9066,86.9066,23424.0
2020-04-28 11:50:00,99.09,99.13,98.89,99.01,8069.0,86.9066,86.9417,86.7312,86.8364,8069.0
2020-04-28 11:55:00,99.01,99.03,98.95,99.01,5334.0,86.8364,86.854,86.7838,86.8364,5334.0
2020-04-28 12:00:00,99.03,99.09,98.84,98.93,19790.0,86.854,86.9066,86.6873,86.7663,19790.0
2020-04-28 12:05:00,98.97,99.15,98.97,99.15,21266.0,86.8013,86.9592,86.8013,86.9592,21266.0
2020-04-28 12:10:00,99.19,99.26,99.11,99.12,24177.0,86.9943,87.0557,86.9241,86.9329,24177.0
2020-04-28 12:15:00,99.08,99.09,98.72,98.73,17983.0,86.8978,86.9066,86.5821,86.5909,17983.0
2020-04-28 12:20:00,98.79,98.85,98.74,98.8,8316.0,86.6435,86.6961,86.5996,86.6522,8316.0
2020-04-28 12:25:00,98.8,98.95,98.8,98.9,11830.0,86.6522,86.7838,86.6522,86.74,11830.0
2020-04-28 12:30:00,98.89,99.03,98.88,99.02,7355.0,86.7312,86.854,86.7224,86.8452,7355.0
2020-04-28 12:35:00,99.03,99.04,98.95,99.0,23367.0,86.854,86.8627,86.7838,86.8277,23367.0
2020-04-28 12:40:00,98.97,99.05,98.93,99.04,11776.0,86.8013,86.8715,86.7663,86.8627,11776.0
2020-04-28 12:45:00,99.01,99.04,98.89,99.04,4501.0,86.8364,86.8627,86.7312,86.8627,4501.0
2020-04-28 12:50:00,99.02,99.07,98.96,98.98,9326.0,86.8452,86.889,86.7926,86.8101,9326.0
2020-04-28 12:55:00,99.0,99.28,98.99,99.24,19375.0,86.8277,87.0732,86.8189,87.0381,19375.0
2020-04-28 13:00:00,99.25,99.32,99.21,99.29,7101.0,87.0469,87.1083,87.0118,87.082,7101.0
2020-04-28 13:05:00,99.3,99.33,99.27,99.27,4317.0,87.0908,87.1171,87.0645,87.0645,4317.0
2020-04-28 13:10:00,99.3,99.34,99.21,99.21,11240.0,87.0908,87.1259,87.0118,87.0118,11240.0
2020-04-28 13:15:00,99.21,99.25,99.14,99.14,9827.0,87.0118,87.0469,86.9504,86.9504,9827.0
2020-04-28 13:20:00,99.17,99.22,99.12,99.19,32823.0,86.9768,87.0206,86.9329,86.9943,32823.0
2020-04-28 13:25:00,99.23,99.33,99.22,99.29,6913.0,87.0294,87.1171,87.0206,87.082,6913.0
2020-04-28 13:30:00,99.24,99.29,99.17,99.19,45767.0,87.0381,87.082,86.9768,86.9943,45767.0
2020-04-28 13:35:00,99.16,99.21,99.11,99.16,49475.0,86.968,87.0118,86.9241,86.968,49475.0
2020-04-28 13:40:00,99.16,99.44,99.16,99.44,17767.0,86.968,87.2136,86.968,87.2136,17767.0
2020-04-28 13:45:00,99.41,99.48,99.39,99.42,68275.0,87.1872,87.2486,87.1697,87.196,68275.0
2020-04-28 13:50:00,99.42,99.45,99.38,99.42,31911.0,87.196,87.2223,87.1609,87.196,31911.0
2020-04-28 13:55:00,99.43,99.43,99.26,99.28,15824.0,87.2048,87.2048,87.0557,87.0732,15824.0
2020-04-28 14:00:00,99.27,99.46,99.26,99.46,17777.0,87.0645,87.2311,87.0557,87.2311,17777.0
2020-04-28 14:05:00,99.42,99.45,99.33,99.41,19911.0,87.196,87.2223,87.1171,87.1872,19911.0
2020-04-28 14:10:00,99.43,99.53,99.42,99.51,8370.0,87.2048,87.2925,87.196,87.275,8370.0
2020-04-28 14:15:00,99.52,99.55,99.48,99.49,29063.0,87.2837,87.31,87.2486,87.2574,29063.0
2020-04-28 14:20:00,99.5,99.55,99.49,99.52,16491.0,87.2662,87.31,87.2574,87.2837,16491.0
2020-04-28 14:25:00,99.52,99.61,99.5,99.56,22264.0,87.2837,87.3627,87.2662,87.3188,22264.0
2020-04-28 14:30:00,99.62,99.62,99.54,99.54,52359.0,87.3714,87.3714,87.3013,87.3013,52359.0
2020-04-28 14:35:00,99.56,99.56,99.4,99.42,16324.0,87.3188,87.3188,87.1785,87.196,16324.0
2020-04-28 14:40:00,99.41,99.51,99.39,99.4,54432.0,87.1872,87.275,87.1697,87.1785,54432.0
2020-04-28 14:45:00,99.39,99.48,99.36,99.47,23681.0,87.1697,87.2486,87.1434,87.2399,23681.0
2020-04-28 14:50:00,99.47,99.54,99.29,99.29,29227.0,87.2399,87.3013,87.082,87.082,29227.0
2020-04-28 14:55:00,99.31,99.33,99.22,99.31,62862.0,87.0995,87.1171,87.0206,87.0995,62862.0
2020-04-28 15:00:00,99.29,99.42,99.28,99.38,47041.0,87.082,87.196,87.0732,87.1609,47041.0
2020-04-28 15:05:00,99.41,99.46,99.34,99.4,15475.0,87.1872,87.2311,87.1259,87.1785,15475.0
2020-04-28 15:10:00,99.39,99.44,99.34,99.35,21372.0,87.1697,87.2136,87.1259,87.1346,21372.0
2020-04-28 15:15:00,99.35,99.43,99.3,99.41,20234.0,87.1346,87.2048,87.0908,87.1872,20234.0
2020-04-28 15:20:00,99.4,99.57,99.15,99.32,39676.0,87.1785,87.3276,86.9592,87.1083,39676.0
2020-04-28 15:25:00,99.35,99.44,99.34,99.39,27706.0,87.1346,87.2136,87.1259,87.1697,27706.0
2020-04-28 15:30:00,99.38,99.46,99.35,99.39,29355.0,87.1609,87.2311,87.1346,87.1697,29355.0
2020-04-28 15:35:00,99.33,99.37,99.21,99.35,37279.0,87.1171,87.1522,87.0118,87.1346,37279.0
2020-04-28 15:40:00,99.36,99.4,99.25,99.26,63107.0,87.1434,87.1785,87.0469,87.0557,63107.0
2020-04-28 15:45:00,99.26,99.27,98.99,98.99,46840.0,87.0557,87.0645,86.8189,86.8189,46840.0
2020-04-28 15:50:00,98.94,98.96,98.68,98.72,294734.0,86.775,86.7926,86.547,86.5821,294734.0
2020-04-28 15:55:00,98.73,98.89,98.68,98.79,310960.0,86.5909,86.7312,86.547,86.6435,310960.0
2020-04-29 09:30:00,100.76,100.76,100.36,100.43,69443.0,88.3713,88.3713,88.0204,88.0818,69443.0
2020-04-29 09:35:00,100.44,100.5,100.18,100.26,27353.0,88.0906,88.1432,87.8626,87.9327,27353.0
2020-04-29 09:40:00,100.25,100.33,100.16,100.26,18585.0,87.924,87.9941,87.845,87.9327,18585.0
2020-04-29 09:45:00,100.28,100.33,100.2,100.32,17308.0,87.9503,87.9941,87.8801,87.9854,17308.0
2020-04-29 09:50:00,100.29,100.41,100.29,100.41,5886.0,87.959,88.0643,87.959,88.0643,5886.0
2020-04-29 09:55:00,100.41,100.49,100.32,100.35,5236.0,88.0643,88.1345,87.9854,88.0117,5236.0
2020-04-29 10:00:00,100.42,100.42,100.18,100.19,16236.0,88.0731,88.0731,87.8626,87.8713,16236.0
2020-04-29 10:05:00,100.23,100.28,100.03,100.03,14671.0,87.9064,87.9503,87.731,87.731,14671.0
2020-04-29 10:10:00,100.02,100.07,99.93,99.99,29072.0,87.7222,87.7661,87.6433,87.6959,29072.0
2020-04-29 10:15:00,100.06,100.18,100.05,100.16,9543.0,87.7573,87.8626,87.7486,87.845,9543.0
2020-04-29 10:20:00,100.15,100.25,100.12,100.25,24410.0,87.8363,87.924,87.8099,87.924,24410.0
2020-04-29 10:25:00,100.23,100.27,100.19,100.23,7649.0,87.9064,87.9415,87.8713,87.9064,7649.0
2020-04-29 10:30:00,100.35,100.4,100.29,100.3,8138.0,88.0117,88.0555,87.959,87.9678,8138.0
2020-04-29 10:35:00,100.37,100.39,100.21,100.32,4797.0,88.0292,88.0468,87.8889,87.9854,4797.0
2020-04-29 10:40:00,100.36,100.47,100.35,100.47,4551.0,88.0204,88.1169,88.0117,88.1169,4551.0
2020-04-29 10:45:00,100.44,100.45,100.36,100.43,6819.0,88.0906,88.0994,88.0204,88.0818,6819.0
2020-04-29 10:50:00,100.46,100.57,100.45,100.52,7420.0,88.1081,88.2046,88.0994,88.1608,7420.0
2020-04-29 10:55:00,100.61,100.61,100.52,100.53,5918.0,88.2397,88.2397,88.1608,88.1695,5918.0
2020-04-29 11:00:00,100.5,100.62,100.36,100.41,31848.0,88.1432,88.2485,88.0204,88.0643,31848.0
2020-04-29 11:05:00,100.42,100.54,100.37,100.51,18292.0,88.0731,88.1783,88.0292,88.152,18292.0
2020-04-29 11:10:00,100.51,100.62,100.49,100.5,45732.0,88.152,88.2485,88.1345,88.1432,45732.0
2020-04-29 11:15:00,100.53,100.67,100.51,100.65,17937.0,88.1695,88.2923,88.152,88.2748,17937.0
2020-04-29 11:20:00,100.64,100.78,100.62,100.76,14350.0,88.266,88.3888,88.2485,88.3713,14350.0
2020-04-29 11:25:00,100.79,100.8,100.71,100.71,16010.0,88.3976,88.4063,88.3274,88.3274,16010.0
2020-04-29 11:30:00,100.71,100.72,100.62,100.63,29568.0,88.3274,88.3362,88.2485,88.2572,29568.0
2020-04-29 11:35:00,100.62,100.63,100.55,100.58,17021.0,88.2485,88.2572,88.1871,88.2134,17021.0
2020-04-29 11:40:00,100.61,100.63,100.56,100.58,7345.0,88.2397,88.2572,88.1958,88.2134,7345.0
2020-04-29 11:45:00,100.57,100.67,100.55,100.66,16059.0,88.2046,88.2923,88.1871,88.2836,16059.0
2020-04-29 11:50:00,100.68,100.87,100.65,100.86,39737.0,88.3011,88.4677,88.2748,88.459,39737.0
2020-04-29 11:55:00,100.81,100.94,100.8,100.87,9913.0,88.4151,88.5291,88.4063,88.4677,9913.0
2020-04-29 12:00:00,100.91,100.99,100.86,100.98,14990.0,88.5028,88.573,88.459,88.5642,14990.0
2020-04-29 12:05:00,101.0,101.06,100.99,101.03,13088.0,88.5818,88.6344,88.573,88.6081,13088.0
2020-04-29 12:10:00,100.99,101.02,100.97,100.98,16328.0,88.573,88.5993,88.5554,88.5642,16328.0
2020-04-29 12:15:00,100.98,101.06,100.9,100.9,20564.0,88.5642,88.6344,88.494,88.494,20564.0
2020-04-29 12:20:00,100.91,101.01,100.9,101.01,17504.0,88.5028,88.5905,88.494,88.5905,17504.0
2020-04-29 12:25:00,101.0,101.02,100.92,101.0,14273.0,88.5818,88.5993,88.5116,88.5818,14273.0
2020-04-29 12:30:00,101.01,101.09,101.01,101.08,17512.0,88.5905,88.6607,88.5905,88.6519,17512.0
2020-04-29 12:35:00,101.06,101.25,101.06,101.24,11425.0,88.6344,88.801,88.6344,88.7922,11425.0
2020-04-29 12:40:00,101.24,101.3,101.24,101.29,15177.0,88.7922,88.8449,88.7922,88.8361,15177.0
2020-04-29 12:45:00,101.29,101.34,101.24,101.33,26249.0,88.8361,88.8799,88.7922,88.8712,26249.0
2020-04-29 12:50:00,101.35,101.4,101.3,101.31,13520.0,88.8887,88.9326,88.8449,88.8536,13520.0
2020-04-29 12:55:00,101.31,101.35,101.24,101.26,6849.0,88.8536,88.8887,88.7922,88.8098,6849.0
2020-04-29 13:00:00,101.26,101.37,101.25,101.32,24393.0,88.8098,88.9063,88.801,88.8624,24393.0
2020-04-29 13:05:00,101.35,101.47,101.35,101.47,12085.0,88.8887,88.994,88.8887,88.994,12085.0
2020-04-29 13:10:00,101.46,101.48,101.39,101.41,8593.0,88.9852,89.0027,88.9238,88.9413,8593.0
2020-04-29 13:15:00,101.41,101.46,101.41,101.43,25732.0,88.9413,88.9852,88.9413,88.9589,25732.0
2020-04-29 13:20:00,101.42,101.45,101.29,101.29,6926.0,88.9501,88.9764,88.8361,88.8361,6926.0
2020-04-29 13:25:00,101.28,101.36,101.26,101.28,48260.0,88.8273,88.8975,88.8098,88.8273,48260.0
2020-04-29 13:30:00,101.28,101.28,101.03,101.06,19213.0,88.8273,88.8273,88.6081,88.6344,19213.0
2020-04-29 13:35:00,101.05,101.11,101.01,101.1,29629.0,88.6256,88.6782,88.5905,88.6695,29629.0
2020-04-29 13:40:00,101.1,101.15,100.97,100.98,21070.0,88.6695,88.7133,88.5554,88.5642,21070.0
2020-04-29 13:45:00,100.99,101.11,100.99,101.09,12157.0,88.573,88.6782,88.573,88.6607,12157.0
2020-04-29 13:50:00,101.1,101.12,101.02,101.02,23674.0,88.6695,88.687,88.5993,88.5993,23674.0
2020-04-29 13:55:00,101.02,101.03,100.94,100.98,52024.0,88.5993,88.6081,88.5291,88.5642,52024.0
2020-04-29 14:00:00,101.0,101.1,100.65,100.77,42438.0,88.5818,88.6695,88.2748,88.38,42438.0
2020-04-29 14:05:00,100.78,100.81,100.65,100.7,28040.0,88.3888,88.4151,88.2748,88.3186,28040.0
2020-04-29 14:10:00,100.71,100.8,100.64,100.8,18372.0,88.3274,88.4063,88.266,88.4063,18372.0
2020-04-29 14:15:00,100.81,100.97,100.78,100.78,20025.0,88.4151,88.5554,88.3888,88.3888,20025.0
2020-04-29 14:20:00,100.81,100.89,100.81,100.88,26729.0,88.4151,88.4853,88.4151,88.4765,26729.0
2020-04-29 14:25:00,100.89,101.04,100.87,100.92,31676.0,88.4853,88.6168,88.4677,88.5116,31676.0
2020-04-29 14:30:00,100.95,100.99,100.83,100.95,293928.0,88.5379,88.573,88.4327,88.5379,293928.0
2020-04-29 14:35:00,100.94,101.08,100.88,101.05,93772.0,88.5291,88.6519,88.4765,88.6256,93772.0
2020-04-29 14:40:00,101.03,101.17,101.0,101.13,38139.0,88.6081,88.7308,88.5818,88.6958,38139.0
2020-04-29 14:45:00,101.14,101.15,100.95,100.98,40266.0,88.7045,88.7133,88.5379,88.5642,40266.0
2020-04-29 14:50:00,100.97,101.02,100.78,100.81,52901.0,88.5554,88.5993,88.3888,88.4151,52901.0
2020-04-29 14:55:00,100.78,101.08,100.76,101.07,33976.0,88.3888,88.6519,88.3713,88.6431,33976.0
2020-04-29 15:00:00,101.06,101.27,101.03,101.26,21675.0,88.6344,88.8186,88.6081,88.8098,21675.0
2020-04-29 15:05:00,101.27,101.3,101.19,101.26,31054.0,88.8186,88.8449,88.7484,88.8098,31054.0
2020-04-29 15:10:00,101.27,101.27,101.2,101.26,24228.0,88.8186,88.8186,88.7572,88.8098,24228.0
2020-04-29 15:15:00,101.25,101.27,101.09,101.17,20304.0,88.801,88.8186,88.6607,88.7308,20304.0
2020-04-29 15:20:00,101.17,101.28,101.17,101.28,27984.0,88.7308,88.8273,88.7308,88.8273,27984.0
2020-04-29 15:25:00,101.26,101.33,101.22,101.29,32779.0,88.8098,88.8712,88.7747,88.8361,32779.0
2020-04-29 15:30:00,101.28,101.33,101.15,101.3,18643.0,88.8273,88.8712,88.7133,88.8449,18643.0
2020-04-29 15:35:00,101.27,101.33,101.19,101.23,40777.0,88.8186,88.8712,88.7484,88.7835,40777.0
2020-04-29 15:40:00,101.22,101.29,101.18,101.23,27504.0,88.7747,88.8361,88.7396,88.7835,27504.0
2020-04-29 15:45:00,101.21,101.23,101.1,101.16,39593.0,88.7659,88.7835,88.6695,88.7221,39593.0
2020-04-29 15:50:00,101.14,101.16,100.8,100.82,40336.0,88.7045,88.7221,88.4063,88.4239,40336.0
2020-04-29 15:55:00,100.84,100.85,100.7,100.72,103176.0,88.4414,88.4502,88.3186,88.3362,103176.0
2020-04-30 09:30:00,99.77,99.83,99.04,99.04,118642.0,87.503,87.5556,86.8627,86.8627,118642.0
2020-04-30 09:35:00,99.0,99.05,98.76,98.93,22747.0,86.8277,86.8715,86.6172,86.7663,22747.0
2020-04-30 09:40:00,98.89,99.01,98.76,98.76,19260.0,86.7312,86.8364,86.6172,86.6172,19260.0
2020-04-30 09:45:00,98.74,98.87,98.58,98.72,17593.0,86.5996,86.7136,86.4593,86.5821,17593.0
2020-04-30 09:50:00,98.69,98.92,98.68,98.87,23149.0,86.5558,86.7575,86.547,86.7136,23149.0
2020-04-30 09:55:00,99.06,99.24,99.03,99.2,6107.0,86.8803,87.0381,86.854,87.0031,6107.0
2020-04-30 10:00:00,99.16,99.5,99.16,99.16,14922.0,86.968,87.2662,86.968,86.968,14922.0
2020-04-30 10:05:00,98.98,99.34,98.96,99.24,13493.0,86.8101,87.1259,86.7926,87.0381,13493.0
2020-04-30 10:10:00,99.25,99.44,99.2,99.33,34452.0,87.0469,87.2136,87.0031,87.1171,34452.0
2020-04-30 10:15:00,99.32,99.35,99.13,99.32,24844.0,87.1083,87.1346,86.9417,87.1083,24844.0
2020-04-30 10:20:00,99.32,99.32,99.11,99.18,7897.0,87.1083,87.1083,86.9241,86.9855,7897.0
2020-04-30 10:25:00,99.21,99.51,99.16,99.51,14190.0,87.0118,87.275,86.968,87.275,14190.0
2020-04-30 10:30:00,99.53,99.6,99.49,99.59,7105.0,87.2925,87.3539,87.2574,87.3451,7105.0
2020-04-30 10:35:00,99.59,99.63,99.57,99.58,14883.0,87.3451,87.3802,87.3276,87.3363,14883.0
2020-04-30 10:40:00,99.57,99.57,99.2,99.2,22159.0,87.3276,87.3276,87.0031,87.0031,22159.0
2020-04-30 10:45:00,99.24,99.35,99.2,99.33,6525.0,87.0381,87.1346,87.0031,87.1171,6525.0
2020-04-30 10:50:00,99.31,99.45,99.3,99.37,8866.0,87.0995,87.2223,87.0908,87.1522,8866.0
2020-04-30 10:55:00,99.33,99.49,99.3,99.3,13086.0,87.1171,87.2574,87.0908,87.0908,13086.0
2020-04-30 11:00:00,99.34,99.47,99.33,99.45,6792.0,87.1259,87.2399,87.1171,87.2223,6792.0
2020-04-30 11:05:00,99.44,99.45,99.25,99.29,8243.0,87.2136,87.2223,87.0469,87.082,8243.0
2020-04-30 11:10:00,99.34,99.4,99.26,99.38,10638.0,87.1259,87.1785,87.0557,87.1609,10638.0
2020-04-30 11:15:00,99.42,99.46,99.26,99.26,3487.0,87.196,87.2311,87.0557,87.0557,3487.0
2020-04-30 11:20:00,99.23,99.3,99.15,99.17,86830.0,87.0294,87.0908,86.9592,86.9768,86830.0
2020-04-30 11:25:00,99.22,99.26,99.09,99.16,10001.0,87.0206,87.0557,86.9066,86.968,10001.0
2020-04-30 11:30:00,99.09,99.19,99.09,99.16,4510.0,86.9066,86.9943,86.9066,86.968,4510.0
2020-04-30 11:35:00,99.13,99.2,99.1,99.2,10382.0,86.9417,87.0031,86.9154,87.0031,10382.0
2020-04-30 11:40:00,99.22,99.3,99.18,99.18,4576.0,87.0206,87.0908,86.9855,86.9855,4576.0
2020-04-30 11:45:00,99.19,99.2,98.88,98.88,7145.0,86.9943,87.0031,86.7224,86.7224,7145.0
2020-04-30 11:50:00,98.9,98.92,98.79,98.79,14907.0,86.74,86.7575,86.6435,86.6435,14907.0
2020-04-30 11:55:00,98.75,98.8,98.62,98.65,11953.0,86.6084,86.6522,86.4944,86.5207,11953.0
2020-04-30 12:00:00,98.62,98.62,98.4,98.42,24916.0,86.4944,86.4944,86.3014,86.319,24916.0
2020-04-30 12:05:00,98.44,98.6,98.4,98.6,41610.0,86.3365,86.4768,86.3014,86.4768,41610.0
2020-04-30 12:10:00,98.57,98.64,98.55,98.62,12253.0,86.4505,86.5119,86.433,86.4944,12253.0
2020-04-30 12:15:00,98.64,98.64,98.56,98.56,7738.0,86.5119,86.5119,86.4418,86.4418,7738.0
2020-04-30 12:20:00,98.53,98.59,98.49,98.54,3484.0,86.4154,86.4681,86.3804,86.4242,3484.0
2020-04-30 12:25:00,98.47,98.54,98.46,98.51,13613.0,86.3628,86.4242,86.3541,86.3979,13613.0
2020-04-30 12:30:00,98.52,98.52,98.27,98.37,40011.0,86.4067,86.4067,86.1874,86.2751,40011.0
2020-04-30 12:35:00,98.38,98.54,98.3,98.51,40938.0,86.2839,86.4242,86.2137,86.3979,40938.0
2020-04-30 12:40:00,98.47,98.63,98.47,98.59,10620.0,86.3628,86.5031,86.3628,86.4681,10620.0
2020-04-30 12:45:00,98.55,98.63,98.53,98.63,7287.0,86.433,86.5031,86.4154,86.5031,7287.0
2020-04-30 12:50:00,98.65,98.71,98.63,98.69,10869.0,86.5207,86.5733,86.5031,86.5558,10869.0
2020-04-30 12:55:00,98.69,98.8,98.64,98.73,5348.0,86.5558,86.6522,86.5119,86.5909,5348.0
2020-04-30 13:00:00,98.68,98.69,98.47,98.48,11757.0,86.547,86.5558,86.3628,86.3716,11757.0
2020-04-30 13:05:00,98.49,98.62,98.47,98.59,8651.0,86.3804,86.4944,86.3628,86.4681,8651.0
2020-04-30 13:10:00,98.54,98.81,98.54,98.78,21796.0,86.4242,86.661,86.4242,86.6347,21796.0
2020-04-30 13:15:00,98.82,98.84,98.77,98.78,28656.0,86.6698,86.6873,86.6259,86.6347,28656.0
2020-04-30 13:20:00,98.82,98.84,98.75,98.76,5095.0,86.6698,86.6873,86.6084,86.6172,5095.0
2020-04-30 13:25:00,98.73,98.73,98.62,98.62,8183.0,86.5909,86.5909,86.4944,86.4944,8183.0
2020-04-30 13:30:00,98.62,98.64,98.55,98.56,42750.0,86.4944,86.5119,86.433,86.4418,42750.0
2020-04-30 13:35:00,98.57,98.66,98.51,98.53,19490.0,86.4505,86.5295,86.3979,86.4154,19490.0
2020-04-30 13:40:00,98.5,98.52,98.41,98.47,33716.0,86.3891,86.4067,86.3102,86.3628,33716.0
2020-04-30 13:45:00,98.42,98.45,98.39,98.42,15750.0,86.319,86.3453,86.2927,86.319,15750.0
2020-04-30 13:50:00,98.41,98.46,98.34,98.44,7201.0,86.3102,86.3541,86.2488,86.3365,7201.0
2020-04-30 13:55:00,98.41,98.43,98.33,98.39,9622.0,86.3102,86.3277,86.24,86.2927,9622.0
2020-04-30 14:00:00,98.37,98.52,98.27,98.46,12266.0,86.2751,86.4067,86.1874,86.3541,12266.0
2020-04-30 14:05:00,98.43,98.51,98.4,98.45,21305.0,86.3277,86.3979,86.3014,86.3453,21305.0
2020-04-30 14:10:00,98.46,98.57,98.44,98.54,12411.0,86.3541,86.4505,86.3365,86.4242,12411.0
2020-04-30 14:15:00,98.57,98.58,98.41,98.41,5847.0,86.4505,86.4593,86.3102,86.3102,5847.0
2020-04-30 14:20:00,98.4,98.52,98.4,98.46,16140.0,86.3014,86.4067,86.3014,86.3541,16140.0
2020-04-30 14:25:00,98.46,98.53,98.42,98.5,17251.0,86.3541,86.4154,86.319,86.3891,17251.0
2020-04-30 14:30:00,98.52,98.68,98.51,98.62,10462.0,86.4067,86.547,86.3979,86.4944,10462.0
2020-04-30 14:35:00,98.62,98.62,98.39,98.44,14975.0,86.4944,86.4944,86.2927,86.3365,14975.0
2020-04-30 14:40:00,98.45,98.46,98.35,98.39,25017.0,86.3453,86.3541,86.2576,86.2927,25017.0
2020-04-30 14:45:00,98.4,98.49,98.4,98.45,9862.0,86.3014,86.3804,86.3014,86.3453,9862.0
2020-04-30 14:50:00,98.48,98.49,98.38,98.44,6092.0,86.3716,86.3804,86.2839,86.3365,6092.0
2020-04-30 14:55:00,98.42,98.48,98.32,98.44,30532.0,86.319,86.3716,86.2313,86.3365,30532.0
2020-04-30 15:00:00,98.46,98.48,98.35,98.38,14337.0,86.3541,86.3716,86.2576,86.2839,14337.0
2020-04-30 15:05:00,98.41,98.64,98.41,98.64,17680.0,86.3102,86.5119,86.3102,86.5119,17680.0
2020-04-30 15:10:00,98.57,98.61,98.48,98.59,9565.0,86.4505,86.4856,86.3716,86.4681,9565.0
2020-04-30 15:15:00,98.59,98.82,98.59,98.73,37394.0,86.4681,86.6698,86.4681,86.5909,37394.0
2020-04-30 15:20:00,98.76,98.91,95.86,98.85,177347.0,86.6172,86.7487,84.0737,86.6961,177347.0
2020-04-30 15:25:00,98.86,98.87,98.73,98.77,23851.0,86.7049,86.7136,86.5909,86.6259,23851.0
2020-04-30 15:30:00,98.79,98.87,98.76,98.76,24349.0,86.6435,86.7136,86.6172,86.6172,24349.0
2020-04-30 15:35:00,98.76,98.79,98.59,98.67,29402.0,86.6172,86.6435,86.4681,86.5382,29402.0
2020-04-30 15:40:00,98.63,98.68,98.48,98.66,50005.0,86.5031,86.547,86.3716,86.5295,50005.0
2020-04-30 15:45:00,98.66,98.71,98.54,98.55,43599.0,86.5295,86.5733,86.4242,86.433,43599.0
2020-04-30 15:50:00,98.56,98.93,98.52,98.88,47248.0,86.4418,86.7663,86.4067,86.7224,47248.0
2020-04-30 15:55:00,98.89,98.93,98.57,98.57,93679.0,86.7312,86.7663,86.4505,86.4505,93679.0
2020-05-01 09:30:00,97.13,97.17,96.81,97.04,70896.0,85.1876,85.2227,84.9069,85.1086,70896.0
2020-05-01 09:35:00,97.02,97.02,96.55,96.55,14537.0,85.0911,85.0911,84.6789,84.6789,14537.0
2020-05-01 09:40:00,96.53,96.6,96.42,96.58,14807.0,84.6614,84.7227,84.5649,84.7052,14807.0
2020-05-01 09:45:00,96.53,96.65,96.48,96.5,18470.0,84.6614,84.7666,84.6175,84.635,18470.0
2020-05-01 09:50:00,96.47,96.53,96.29,96.31,34895.0,84.6087,84.6614,84.4509,84.4684,34895.0
2020-05-01 09:55:00,96.33,96.46,96.29,96.43,34368.0,84.4859,84.6,84.4509,84.5736,34368.0
2020-05-01 10:00:00,96.49,96.67,96.37,96.45,31125.0,84.6263,84.7841,84.521,84.5912,31125.0
2020-05-01 10:05:00,96.42,96.56,96.41,96.41,15941.0,84.5649,84.6877,84.5561,84.5561,15941.0
2020-05-01 10:10:00,96.36,96.36,96.18,96.3,24109.0,84.5123,84.5123,84.3544,84.4596,24109.0
2020-05-01 10:15:00,96.32,96.36,96.14,96.14,17308.0,84.4772,84.5123,84.3193,84.3193,17308.0
2020-05-01 10:20:00,96.15,96.28,96.1,96.13,15352.0,84.3281,84.4421,84.2842,84.3105,15352.0
2020-05-01 10:25:00,96.26,96.46,96.24,96.46,31390.0,84.4245,84.6,84.407,84.6,31390.0
2020-05-01 10:30:00,96.49,96.5,96.32,96.47,32008.0,84.6263,84.635,84.4772,84.6087,32008.0
2020-05-01 10:35:00,96.5,96.66,96.45,96.58,47663.0,84.635,84.7754,84.5912,84.7052,47663.0
2020-05-01 10:40:00,96.57,96.67,96.57,96.62,15860.0,84.6964,84.7841,84.6964,84.7403,15860.0
2020-05-01 10:45:00,96.65,96.72,96.59,96.67,16666.0,84.7666,84.828,84.714,84.7841,16666.0
2020-05-01 10:50:00,96.66,96.77,96.6,96.61,21902.0,84.7754,84.8718,84.7227,84.7315,21902.0
2020-05-01 10:55:00,96.66,96.66,96.44,96.46,23350.0,84.7754,84.7754,84.5824,84.6,23350.0
2020-05-01 11:00:00,96.42,96.44,96.35,96.36,13549.0,84.5649,84.5824,84.5035,84.5123,13549.0
2020-05-01 11:05:00,96.33,96.37,96.29,96.36,3893.0,84.4859,84.521,84.4509,84.5123,3893.0
2020-05-01 11:10:00,96.36,96.41,96.3,96.41,9562.0,84.5123,84.5561,84.4596,84.5561,9562.0
2020-05-01 11:15:00,96.37,96.37,96.18,96.19,6684.0,84.521,84.521,84.3544,84.3632,6684.0
2020-05-01 11:20:00,96.2,96.23,96.12,96.13,5904.0,84.3719,84.3982,84.3018,84.3105,5904.0
2020-05-01 11:25:00,96.13,96.14,96.04,96.07,7054.0,84.3105,84.3193,84.2316,84.2579,7054.0
2020-05-01 11:30:00,96.04,96.05,95.94,95.95,34018.0,84.2316,84.2404,84.1439,84.1527,34018.0
2020-05-01 11:35:00,95.98,96.09,95.96,96.03,17655.0,84.179,84.2754,84.1614,84.2228,17655.0
2020-05-01 11:40:00,96.03,96.06,95.96,95.97,7714.0,84.2228,84.2491,84.1614,84.1702,7714.0
2020-05-01 11:45:00,95.95,95.95,95.71,95.74,33343.0,84.1527,84.1527,83.9422,83.9685,33343.0
2020-05-01 11:50:00,95.73,95.73,95.6,95.62,7488.0,83.9597,83.9597,83.8457,83.8632,7488.0
2020-05-01 11:55:00,95.63,95.68,95.59,95.68,4488.0,83.872,83.9159,83.8369,83.9159,4488.0
2020-05-01 12:00:00,95.65,95.68,95.53,95.58,7666.0,83.8895,83.9159,83.7843,83.8282,7666.0
2020-05-01 12:05:00,95.55,95.69,95.54,95.6,10923.0,83.8018,83.9246,83.7931,83.8457,10923.0
2020-05-01 12:10:00,95.7,95.89,95.69,95.87,9877.0,83.9334,84.1,83.9246,84.0825,9877.0
2020-05-01 12:15:00,95.85,95.87,95.7,95.7,12956.0,84.065,84.0825,83.9334,83.9334,12956.0
2020-05-01 12:20:00,95.73,95.8,95.68,95.72,15313.0,83.9597,84.0211,83.9159,83.9509,15313.0
2020-05-01 12:25:00,95.71,95.75,95.66,95.69,12537.0,83.9422,83.9773,83.8983,83.9246,12537.0
2020-05-01 12:30:00,95.67,95.77,95.6,95.76,9444.0,83.9071,83.9948,83.8457,83.986,9444.0
2020-05-01 12:35:00,95.8,95.8,95.68,95.7,5687.0,84.0211,84.0211,83.9159,83.9334,5687.0
2020-05-01 12:40:00,95.66,95.71,95.53,95.59,12115.0,83.8983,83.9422,83.7843,83.8369,12115.0
2020-05-01 12:45:00,95.58,95.74,95.58,95.71,41097.0,83.8282,83.9685,83.8282,83.9422,41097.0
2020-05-01 12:50:00,95.71,95.79,95.67,95.75,15978.0,83.9422,84.0123,83.9071,83.9773,15978.0
2020-05-01 12:55:00,95.72,95.79,95.71,95.74,7811.0,83.9509,84.0123,83.9422,83.9685,7811.0
2020-05-01 13:00:00,95.79,95.92,95.77,95.87,11145.0,84.0123,84.1264,83.9948,84.0825,11145.0
2020-05-01 13:05:00,95.91,95.91,95.8,95.81,4397.0,84.1176,84.1176,84.0211,84.0299,4397.0
2020-05-01 13:10:00,95.79,95.89,95.77,95.78,14272.0,84.0123,84.1,83.9948,84.0036,14272.0
2020-05-01 13:15:00,95.78,95.81,95.61,95.61,20383.0,84.0036,84.0299,83.8545,83.8545,20383.0
2020-05-01 13:20:00,95.63,95.64,95.47,95.5,15691.0,83.872,83.8808,83.7317,83.758,15691.0
2020-05-01 13:25:00,95.51,95.7,95.5,95.7,10510.0,83.7668,83.9334,83.758,83.9334,10510.0
2020-05-01 13:30:00,95.69,95.82,95.67,95.74,39713.0,83.9246,84.0386,83.9071,83.9685,39713.0
2020-05-01 13:35:00,95.66,95.7,95.58,95.58,7058.0,83.8983,83.9334,83.8282,83.8282,7058.0
2020-05-01 13:40:00,95.55,95.65,95.55,95.6,22448.0,83.8018,83.8895,83.8018,83.8457,22448.0
2020-05-01 13:45:00,95.59,95.61,95.5,95.56,9703.0,83.8369,83.8545,83.758,83.8106,9703.0
2020-05-01 13:50:00,95.56,95.57,95.46,95.5,19364.0,83.8106,83.8194,83.7229,83.758,19364.0
2020-05-01 13:55:00,95.49,95.57,95.46,95.55,13816.0,83.7492,83.8194,83.7229,83.8018,13816.0
2020-05-01 14:00:00,95.53,95.63,95.46,95.6,8255.0,83.7843,83.872,83.7229,83.8457,8255.0
2020-05-01 14:05:00,95.63,95.67,95.54,95.57,9274.0,83.872,83.9071,83.7931,83.8194,9274.0
2020-05-01 14:10:00,95.55,95.57,95.47,95.49,54492.0,83.8018,83.8194,83.7317,83.7492,54492.0
2020-05-01 14:15:00,95.5,95.64,95.47,95.61,16250.0,83.758,83.8808,83.7317,83.8545,16250.0
2020-05-01 14:20:00,95.62,95.81,95.62,95.81,14183.0,83.8632,84.0299,83.8632,84.0299,14183.0
2020-05-01 14:25:00,95.76,95.87,95.75,95.78,11580.0,83.986,84.0825,83.9773,84.0036,11580.0
2020-05-01 14:30:00,95.78,95.78,95.66,95.66,7348.0,84.0036,84.0036,83.8983,83.8983,7348.0
2020-05-01 14:35:00,95.7,95.74,95.67,95.73,13763.0,83.9334,83.9685,83.9071,83.9597,13763.0
2020-05-01 14:40:00,95.72,95.77,95.69,95.71,15918.0,83.9509,83.9948,83.9246,83.9422,15918.0
2020-05-01 14:45:00,95.7,95.73,95.65,95.66,14356.0,83.9334,83.9597,83.8895,83.8983,14356.0
2020-05-01 14:50:00,95.66,95.66,95.54,95.66,9918.0,83.8983,83.8983,83.7931,83.8983,9918.0
2020-05-01 14:55:00,95.68,95.74,95.64,95.71,19935.0,83.9159,83.9685,83.8808,83.9422,19935.0
2020-05-01 15:00:00,95.7,95.77,95.57,95.57,16010.0,83.9334,83.9948,83.8194,83.8194,16010.0
2020-05-01 15:05:00,95.55,95.68,95.53,95.66,22614.0,83.8018,83.9159,83.7843,83.8983,22614.0
2020-05-01 15:10:00,95.65,95.87,95.63,95.81,20341.0,83.8895,84.0825,83.872,84.0299,20341.0
2020-05-01 15:15:00,95.81,95.93,95.8,95.9,33371.0,84.0299,84.1351,84.0211,84.1088,33371.0
2020-05-01 15:20:00,95.91,95.96,95.83,95.83,13094.0,84.1176,84.1614,84.0474,84.0474,13094.0
2020-05-01 15:25:00,95.82,95.84,95.72,95.78,64643.0,84.0386,84.0562,83.9509,84.0036,64643.0
2020-05-01 15:30:00,95.76,95.84,95.65,95.65,102011.0,83.986,84.0562,83.8895,83.8895,102011.0
2020-05-01 15:35:00,95.64,95.75,95.59,95.74,52324.0,83.8808,83.9773,83.8369,83.9685,52324.0
2020-05-01 15:40:00,95.75,95.86,95.63,95.74,41472.0,83.9773,84.0737,83.872,83.9685,41472.0
2020-05-01 15:45:00,95.73,95.81,95.57,95.8,58266.0,83.9597,84.0299,83.8194,84.0211,58266.0
2020-05-01 15:50:00,95.78,95.78,95.44,95.47,83535.0,84.0036,84.0036,83.7054,83.7317,83535.0
2020-05-01 15:55:00,95.49,95.89,95.47,95.89,113078.0,83.7492,84.1,83.7317,84.1,113078.0
2020-05-04 09:30:00,95.07,95.14,94.65,94.68,97931.0,83.3809,83.4423,83.0125,83.0388,97931.0
2020-05-04 09:35:00,94.64,94.66,94.39,94.47,25021.0,83.0037,83.0213,82.7845,82.8546,25021.0
2020-05-04 09:40:00,94.41,94.48,94.35,94.47,11372.0,82.802,82.8634,82.7494,82.8546,11372.0
2020-05-04 09:45:00,94.46,94.52,94.33,94.44,34063.0,82.8459,82.8985,82.7318,82.8283,34063.0
2020-05-04 09:50:00,94.43,94.71,94.42,94.7,9670.0,82.8196,83.0651,82.8108,83.0564,9670.0
2020-05-04 09:55:00,94.69,94.76,94.67,94.71,8573.0,83.0476,83.109,83.03,83.0651,8573.0
2020-05-04 10:00:00,94.74,94.9,94.61,94.86,14014.0,83.0914,83.2318,82.9774,83.1967,14014.0
2020-05-04 10:05:00,94.91,94.97,94.8,94.8,19802.0,83.2405,83.2932,83.1441,83.1441,19802.0
2020-05-04 10:10:00,94.86,94.93,94.81,94.89,47104.0,83.1967,83.2581,83.1528,83.223,47104.0
2020-05-04 10:15:00,94.88,95.2,94.86,95.08,15268.0,83.2142,83.4949,83.1967,83.3896,15268.0
2020-05-04 10:20:00,95.09,95.09,94.78,94.78,24756.0,83.3984,83.3984,83.1265,83.1265,24756.0
2020-05-04 10:25:00,94.8,94.81,94.68,94.76,20002.0,83.1441,83.1528,83.0388,83.109,20002.0
2020-05-04 10:30:00,94.71,94.73,94.59,94.63,28972.0,83.0651,83.0827,82.9599,82.995,28972.0
2020-05-04 10:35:00,94.62,94.76,94.62,94.76,64671.0,82.9862,83.109,82.9862,83.109,64671.0
2020-05-04 10:40:00,94.8,94.86,94.76,94.86,13422.0,83.1441,83.1967,83.109,83.1967,13422.0
2020-05-04 10:45:00,94.86,94.87,94.72,94.85,30846.0,83.1967,83.2055,83.0739,83.1879,30846.0
2020-05-04 10:50:00,94.87,94.87,94.72,94.85,21311.0,83.2055,83.2055,83.0739,83.1879,21311.0
2020-05-04 10:55:00,94.84,94.84,94.58,94.59,12633.0,83.1791,83.1791,82.9511,82.9599,12633.0
2020-05-04 11:00:00,94.58,94.62,94.52,94.56,12470.0,82.9511,82.9862,82.8985,82.9336,12470.0
2020-05-04 11:05:00,94.56,94.74,94.54,94.64,20327.0,82.9336,83.0914,82.916,83.0037,20327.0
2020-05-04 11:10:00,94.66,94.76,94.58,94.59,17275.0,83.0213,83.109,82.9511,82.9599,17275.0
2020-05-04 11:15:00,94.61,94.75,94.6,94.73,12836.0,82.9774,83.1002,82.9686,83.0827,12836.0
2020-05-04 11:20:00,94.74,94.8,94.59,94.78,44504.0,83.0914,83.1441,82.9599,83.1265,44504.0
2020-05-04 11:25:00,94.76,94.78,94.51,94.56,55697.0,83.109,83.1265,82.8897,82.9336,55697.0
2020-05-04 11:30:00,94.54,94.67,94.5,94.59,53363.0,82.916,83.03,82.8809,82.9599,53363.0
2020-05-04 11:35:00,94.63,94.78,94.62,94.76,22448.0,82.995,83.1265,82.9862,83.109,22448.0
2020-05-04 11:40:00,94.79,94.83,94.73,94.73,13793.0,83.1353,83.1704,83.0827,83.0827,13793.0
2020-05-04 11:45:00,94.73,94.81,94.71,94.79,30447.0,83.0827,83.1528,83.0651,83.1353,30447.0
2020-05-04 11:50:00,94.8,94.84,94.78,94.83,10491.0,83.1441,83.1791,83.1265,83.1704,10491.0
2020-05-04 11:55:00,94.83,94.84,94.67,94.67,13204.0,83.1704,83.1791,83.03,83.03,13204.0
2020-05-04 12:00:00,94.68,94.78,94.68,94.77,34045.0,83.0388,83.1265,83.0388,83.1177,34045.0
2020-05-04 12:05:00,94.78,94.82,94.76,94.8,12489.0,83.1265,83.1616,83.109,83.1441,12489.0
2020-05-04 12:10:00,94.83,94.89,94.77,94.77,31402.0,83.1704,83.223,83.1177,83.1177,31402.0
2020-05-04 12:15:00,94.73,94.81,94.73,94.8,9290.0,83.0827,83.1528,83.0827,83.1441,9290.0
2020-05-04 12:20:00,94.77,94.88,94.77,94.87,22741.0,83.1177,83.2142,83.1177,83.2055,22741.0
2020-05-04 12:25:00,94.89,95.01,94.89,94.97,36341.0,83.223,83.3282,83.223,83.2932,36341.0
2020-05-04 12:30:00,94.99,95.05,94.89,94.91,21751.0,83.3107,83.3633,83.223,83.2405,21751.0
2020-05-04 12:35:00,94.93,94.95,94.77,94.81,22566.0,83.2581,83.2756,83.1177,83.1528,22566.0
2020-05-04 12:40:00,94.78,94.84,94.76,94.84,19744.0,83.1265,83.1791,83.109,83.1791,19744.0
2020-05-04 12:45:00,94.85,94.87,94.75,94.76,15722.0,83.1879,83.2055,83.1002,83.109,15722.0
2020-05-04 12:50:00,94.76,94.8,94.73,94.76,80970.0,83.109,83.1441,83.0827,83.109,80970.0
2020-05-04 12:55:00,94.76,94.8,94.72,94.75,18766.0,83.109,83.1441,83.0739,83.1002,18766.0
2020-05-04 13:00:00,94.76,94.82,94.74,94.79,34114.0,83.109,83.1616,83.0914,83.1353,34114.0
2020-05-04 13:05:00,94.79,94.8,94.76,94.79,38912.0,83.1353,83.1441,83.109,83.1353,38912.0
2020-05-04 13:10:00,94.79,94.79,94.61,94.66,21888.0,83.1353,83.1353,82.9774,83.0213,21888.0
2020-05-04 13:15:00,94.67,94.7,94.48,94.57,46686.0,83.03,83.0564,82.8634,82.9423,46686.0
2020-05-04 13:20:00,94.55,94.62,94.54,94.62,31716.0,82.9248,82.9862,82.916,82.9862,31716.0
2020-05-04 13:25:00,94.62,94.7,94.59,94.7,64094.0,82.9862,83.0564,82.9599,83.0564,64094.0
2020-05-04 13:30:00,94.7,94.73,94.7,94.7,14786.0,83.0564,83.0827,83.0564,83.0564,14786.0
2020-05-04 13:35:00,94.71,94.76,94.7,94.7,18699.0,83.0651,83.109,83.0564,83.0564,18699.0
2020-05-04 13:40:00,94.72,94.75,94.67,94.7,34958.0,83.0739,83.1002,83.03,83.0564,34958.0
2020-05-04 13:45:00,94.72,94.82,94.71,94.81,7507.0,83.0739,83.1616,83.0651,83.1528,7507.0
2020-05-04 13:50:00,94.81,94.84,94.78,94.8,26985.0,83.1528,83.1791,83.1265,83.1441,26985.0
2020-05-04 13:55:00,94.8,94.87,94.8,94.83,25738.0,83.1441,83.2055,83.1441,83.1704,25738.0
2020-05-04 14:00:00,94.84,94.88,94.82,94.88,18745.0,83.1791,83.2142,83.1616,83.2142,18745.0
2020-05-04 14:05:00,94.88,94.92,94.81,94.83,29582.0,83.2142,83.2493,83.1528,83.1704,29582.0
2020-05-04 14:10:00,94.83,95.0,94.83,94.95,15705.0,83.1704,83.3195,83.1704,83.2756,15705.0
2020-05-04 14:15:00,94.94,94.98,94.93,94.97,24285.0,83.2668,83.3019,83.2581,83.2932,24285.0
2020-05-04 14:20:00,94.94,94.98,94.91,94.96,8615.0,83.2668,83.3019,83.2405,83.2844,8615.0
2020-05-04 14:25:00,94.95,94.95,94.83,94.86,72088.0,83.2756,83.2756,83.1704,83.1967,72088.0
2020-05-04 14:30:00,94.88,95.0,94.85,94.85,15302.0,83.2142,83.3195,83.1879,83.1879,15302.0
2020-05-04 14:35:00,94.86,94.87,94.75,94.76,53823.0,83.1967,83.2055,83.1002,83.109,53823.0
2020-05-04 14:40:00,94.73,94.82,94.73,94.8,36510.0,83.0827,83.1616,83.0827,83.1441,36510.0
2020-05-04 14:45:00,94.77,94.99,94.76,94.99,27824.0,83.1177,83.3107,83.109,83.3107,27824.0
2020-05-04 14:50:00,95.02,95.14,95.02,95.05,109266.0,83.337,83.4423,83.337,83.3633,109266.0
2020-05-04 14:55:00,95.05,95.21,95.01,95.19,35679.0,83.3633,83.5036,83.3282,83.4861,35679.0
2020-05-04 15:00:00,95.17,95.19,95.13,95.18,52594.0,83.4686,83.4861,83.4335,83.4773,52594.0
2020-05-04 15:05:00,95.17,95.19,95.09,95.19,224959.0,83.4686,83.4861,83.3984,83.4861,224959.0
2020-05-04 15:10:00,95.19,95.36,95.18,95.27,104312.0,83.4861,83.6352,83.4773,83.5563,104312.0
2020-05-04 15:15:00,95.26,95.4,95.26,95.4,67992.0,83.5475,83.6703,83.5475,83.6703,67992.0
2020-05-04 15:20:00,95.4,95.45,95.37,95.42,43519.0,83.6703,83.7141,83.644,83.6878,43519.0
2020-05-04 15:25:00,95.4,95.51,95.34,95.49,26128.0,83.6703,83.7668,83.6177,83.7492,26128.0
2020-05-04 15:30:00,95.45,95.65,95.44,95.65,145445.0,83.7141,83.8895,83.7054,83.8895,145445.0
2020-05-04 15:35:00,95.66,95.71,95.57,95.6,32124.0,83.8983,83.9422,83.8194,83.8457,32124.0
2020-05-04 15:40:00,95.6,95.72,95.58,95.66,39143.0,83.8457,83.9509,83.8282,83.8983,39143.0
2020-05-04 15:45:00,95.65,95.69,95.59,95.68,30425.0,83.8895,83.9246,83.8369,83.9159,30425.0
2020-05-04 15:50:00,95.66,95.66,95.43,95.47,86729.0,83.8983,83.8983,83.6966,83.7317,86729.0
2020-05-04 15:55:00,95.49,95.67,95.46,95.66,67840.0,83.7492,83.9071,83.7229,83.8983,67840.0
2020-05-05 09:30:00,96.7,96.88,96.5,96.83,122546.0,84.8104,84.9683,84.635,84.9245,122546.0
2020-05-05 09:35:00,96.83,96.86,96.77,96.8,34025.0,84.9245,84.9508,84.8718,84.8982,34025.0
2020-05-05 09:40:00,96.79,96.99,96.79,96.87,29435.0,84.8894,85.0648,84.8894,84.9595,29435.0
2020-05-05 09:45:00,96.9,97.0,96.8,96.97,17320.0,84.9859,85.0736,84.8982,85.0473,17320.0
2020-05-05 09:50:00,96.98,97.09,96.97,97.03,25670.0,85.056,85.1525,85.0473,85.0999,25670.0
2020-05-05 09:55:00,97.05,97.12,97.02,97.12,12559.0,85.1174,85.1788,85.0911,85.1788,12559.0
2020-05-05 10:00:00,97.13,97.19,97.05,97.07,27744.0,85.1876,85.2402,85.1174,85.135,27744.0
2020-05-05 10:05:00,97.06,97.14,97.0,97.11,14535.0,85.1262,85.1963,85.0736,85.17,14535.0
2020-05-05 10:10:00,97.12,97.12,96.9,96.92,30955.0,85.1788,85.1788,84.9859,85.0034,30955.0
2020-05-05 10:15:00,96.94,97.11,96.94,97.02,34458.0,85.0209,85.17,85.0209,85.0911,34458.0
2020-05-05 10:20:00,97.02,97.06,96.85,96.86,17535.0,85.0911,85.1262,84.942,84.9508,17535.0
2020-05-05 10:25:00,96.85,96.86,96.71,96.75,25226.0,84.942,84.9508,84.8192,84.8543,25226.0
2020-05-05 10:30:00,96.76,96.85,96.71,96.79,15477.0,84.8631,84.942,84.8192,84.8894,15477.0
2020-05-05 10:35:00,96.85,96.94,96.84,96.94,18341.0,84.942,85.0209,84.9332,85.0209,18341.0
2020-05-05 10:40:00,96.97,96.97,96.86,96.86,25378.0,85.0473,85.0473,84.9508,84.9508,25378.0
2020-05-05 10:45:00,96.87,96.94,96.69,96.69,15143.0,84.9595,85.0209,84.8017,84.8017,15143.0
2020-05-05 10:50:00,96.71,96.87,96.68,96.84,30885.0,84.8192,84.9595,84.7929,84.9332,30885.0
2020-05-05 10:55:00,96.84,96.89,96.81,96.86,41999.0,84.9332,84.9771,84.9069,84.9508,41999.0
2020-05-05 11:00:00,96.88,97.01,96.84,96.96,31877.0,84.9683,85.0823,84.9332,85.0385,31877.0
2020-05-05 11:05:00,96.97,97.06,96.92,97.05,15696.0,85.0473,85.1262,85.0034,85.1174,15696.0
2020-05-05 11:10:00,97.04,97.04,96.92,97.01,22628.0,85.1086,85.1086,85.0034,85.0823,22628.0
2020-05-05 11:15:00,97.02,97.02,96.85,96.93,21165.0,85.0911,85.0911,84.942,85.0122,21165.0
2020-05-05 11:20:00,96.95,97.14,96.93,97.11,29183.0,85.0297,85.1963,85.0122,85.17,29183.0
2020-05-05 11:25:00,97.12,97.12,97.04,97.12,17748.0,85.1788,85.1788,85.1086,85.1788,17748.0
2020-05-05 11:30:00,97.13,97.22,97.13,97.19,30335.0,85.1876,85.2665,85.1876,85.2402,30335.0
2020-05-05 11:35:00,97.2,97.27,97.15,97.17,183853.0,85.249,85.3104,85.2051,85.2227,183853.0
2020-05-05 11:40:00,97.18,97.3,97.18,97.28,174551.0,85.2314,85.3367,85.2314,85.3191,174551.0
2020-05-05 11:45:00,97.27,97.28,97.2,97.22,26691.0,85.3104,85.3191,85.249,85.2665,26691.0
2020-05-05 11:50:00,97.21,97.22,97.13,97.15,19186.0,85.2577,85.2665,85.1876,85.2051,19186.0
2020-05-05 11:55:00,97.17,97.19,97.14,97.18,16474.0,85.2227,85.2402,85.1963,85.2314,16474.0
2020-05-05 12:00:00,97.19,97.23,97.13,97.16,18737.0,85.2402,85.2753,85.1876,85.2139,18737.0
2020-05-05 12:05:00,97.16,97.25,97.16,97.22,15729.0,85.2139,85.2928,85.2139,85.2665,15729.0
2020-05-05 12:10:00,97.21,97.32,97.2,97.28,22937.0,85.2577,85.3542,85.249,85.3191,22937.0
2020-05-05 12:15:00,97.27,97.31,97.26,97.29,35431.0,85.3104,85.3454,85.3016,85.3279,35431.0
2020-05-05 12:20:00,97.29,97.31,97.22,97.26,43788.0,85.3279,85.3454,85.2665,85.3016,43788.0
2020-05-05 12:25:00,97.25,97.29,97.17,97.19,31972.0,85.2928,85.3279,85.2227,85.2402,31972.0
2020-05-05 12:30:00,97.19,97.24,97.14,97.15,16254.0,85.2402,85.2841,85.1963,85.2051,16254.0
2020-05-05 12:35:00,97.14,97.14,97.08,97.08,16510.0,85.1963,85.1963,85.1437,85.1437,16510.0
2020-05-05 12:40:00,97.09,97.1,97.0,97.02,19843.0,85.1525,85.1613,85.0736,85.0911,19843.0
2020-05-05 12:45:00,97.03,97.08,96.99,97.0,25081.0,85.0999,85.1437,85.0648,85.0736,25081.0
2020-05-05 12:50:00,97.01,97.08,96.98,97.05,32868.0,85.0823,85.1437,85.056,85.1174,32868.0
2020-05-05 12:55:00,97.05,97.05,96.94,96.96,12433.0,85.1174,85.1174,85.0209,85.0385,12433.0
2020-05-05 13:00:00,96.97,97.02,96.91,96.91,34669.0,85.0473,85.0911,84.9946,84.9946,34669.0
2020-05-05 13:05:00,96.91,96.93,96.83,96.9,98254.0,84.9946,85.0122,84.9245,84.9859,98254.0
2020-05-05 13:10:00,96.9,96.93,96.81,96.88,40816.0,84.9859,85.0122,84.9069,84.9683,40816.0
2020-05-05 13:15:00,96.88,96.94,96.88,96.91,23560.0,84.9683,85.0209,84.9683,84.9946,23560.0
2020-05-05 13:20:00,96.9,96.9,96.81,96.84,26406.0,84.9859,84.9859,84.9069,84.9332,26406.0
2020-05-05 13:25:00,96.85,96.98,96.85,96.95,18597.0,84.942,85.056,84.942,85.0297,18597.0
2020-05-05 13:30:00,96.95,97.02,96.95,97.02,84023.0,85.0297,85.0911,85.0297,85.0911,84023.0
2020-05-05 13:35:00,97.02,97.04,96.99,96.99,27527.0,85.0911,85.1086,85.0648,85.0648,27527.0
2020-05-05 13:40:00,97.0,97.04,96.96,97.0,16422.0,85.0736,85.1086,85.0385,85.0736,16422.0
2020-05-05 13:45:00,97.0,97.03,96.97,97.01,17706.0,85.0736,85.0999,85.0473,85.0823,17706.0
2020-05-05 13:50:00,97.01,97.07,96.98,97.06,19036.0,85.0823,85.135,85.056,85.1262,19036.0
2020-05-05 13:55:00,97.06,97.08,96.98,97.0,18379.0,85.1262,85.1437,85.056,85.0736,18379.0
2020-05-05 14:00:00,96.99,97.02,96.93,96.99,25293.0,85.0648,85.0911,85.0122,85.0648,25293.0
2020-05-05 14:05:00,96.98,97.04,96.97,97.01,14372.0,85.056,85.1086,85.0473,85.0823,14372.0
2020-05-05 14:10:00,97.0,97.14,96.98,97.13,16490.0,85.0736,85.1963,85.056,85.1876,16490.0
2020-05-05 14:15:00,97.13,97.14,97.08,97.11,12594.0,85.1876,85.1963,85.1437,85.17,12594.0
2020-05-05 14:20:00,97.11,97.12,97.03,97.05,59504.0,85.17,85.1788,85.0999,85.1174,59504.0
2020-05-05 14:25:00,97.05,97.08,97.01,97.02,35841.0,85.1174,85.1437,85.0823,85.0911,35841.0
2020-05-05 14:30:00,97.02,97.07,96.86,96.91,38921.0,85.0911,85.135,84.9508,84.9946,38921.0
2020-05-05 14:35:00,96.91,96.95,96.88,96.88,11204.0,84.9946,85.0297,84.9683,84.9683,11204.0
2020-05-05 14:40:00,96.87,96.92,96.85,96.92,29491.0,84.9595,85.0034,84.942,85.0034,29491.0
2020-05-05 14:45:00,96.92,96.98,96.88,96.96,62261.0,85.0034,85.056,84.9683,85.0385,62261.0
2020-05-05 14:50:00,96.96,97.03,96.96,96.99,28033.0,85.0385,85.0999,85.0385,85.0648,28033.0
2020-05-05 14:55:00,96.98,97.08,96.98,97.07,37045.0,85.056,85.1437,85.056,85.135,37045.0
2020-05-05 15:00:00,97.07,97.07,96.96,97.0,35918.0,85.135,85.135,85.0385,85.0736,35918.0
2020-05-05 15:05:00,97.01,97.02,96.93,96.99,28820.0,85.0823,85.0911,85.0122,85.0648,28820.0
2020-05-05 15:10:00,96.99,97.01,96.96,96.98,22686.0,85.0648,85.0823,85.0385,85.056,22686.0
2020-05-05 15:15:00,96.98,96.98,96.58,96.59,50709.0,85.056,85.056,84.7052,84.714,50709.0
2020-05-05 15:20:00,96.59,96.66,96.52,96.66,59788.0,84.714,84.7754,84.6526,84.7754,59788.0
2020-05-05 15:25:00,96.66,96.72,96.33,96.46,69671.0,84.7754,84.828,84.4859,84.6,69671.0
2020-05-05 15:30:00,96.44,96.52,96.29,96.35,56864.0,84.5824,84.6526,84.4509,84.5035,56864.0
2020-05-05 15:35:00,96.34,96.38,96.1,96.18,90452.0,84.4947,84.5298,84.2842,84.3544,90452.0
2020-05-05 15:40:00,96.18,96.3,96.08,96.3,52252.0,84.3544,84.4596,84.2667,84.4596,52252.0
2020-05-05 15:45:00,96.29,96.3,96.13,96.24,42410.0,84.4509,84.4596,84.3105,84.407,42410.0
2020-05-05 15:50:00,96.25,96.47,96.25,96.4,57412.0,84.4158,84.6087,84.4158,84.5473,57412.0
2020-05-05 15:55:00,96.4,96.4,96.1,96.1,48241.0,84.5473,84.5473,84.2842,84.2842,48241.0
2020-05-06 09:30:00,96.64,96.77,96.53,96.54,60494.0,84.7578,84.8718,84.6614,84.6701,60494.0
2020-05-06 09:35:00,96.52,96.59,96.37,96.37,4547.0,84.6526,84.714,84.521,84.521,4547.0
2020-05-06 09:40:00,96.39,96.43,96.15,96.17,5562.0,84.5386,84.5736,84.3281,84.3456,5562.0
2020-05-06 09:45:00,96.21,96.28,96.09,96.1,10041.0,84.3807,84.4421,84.2754,84.2842,10041.0
2020-05-06 09:50:00,96.02,96.13,95.83,95.87,7560.0,84.2141,84.3105,84.0474,84.0825,7560.0
2020-05-06 09:55:00,95.82,95.82,95.57,95.76,25842.0,84.0386,84.0386,83.8194,83.986,25842.0
2020-05-06 10:00:00,95.7,95.8,95.5,95.5,14101.0,83.9334,84.0211,83.758,83.758,14101.0
2020-05-06 10:05:00,95.48,95.6,95.46,95.52,7503.0,83.7405,83.8457,83.7229,83.7755,7503.0
2020-05-06 10:10:00,95.46,95.47,95.3,95.42,18865.0,83.7229,83.7317,83.5826,83.6878,18865.0
2020-05-06 10:15:00,95.43,95.67,95.43,95.63,4193.0,83.6966,83.9071,83.6966,83.872,4193.0
2020-05-06 10:20:00,95.61,95.75,95.6,95.7,15386.0,83.8545,83.9773,83.8457,83.9334,15386.0
2020-05-06 10:25:00,95.77,95.81,95.75,95.75,14243.0,83.9948,84.0299,83.9773,83.9773,14243.0
2020-05-06 10:30:00,95.77,95.92,95.74,95.89,6583.0,83.9948,84.1264,83.9685,84.1,6583.0
2020-05-06 10:35:00,95.87,95.89,95.7,95.7,13766.0,84.0825,84.1,83.9334,83.9334,13766.0
2020-05-06 10:40:00,95.68,95.96,95.68,95.95,9941.0,83.9159,84.1614,83.9159,84.1527,9941.0
2020-05-06 10:45:00,95.95,96.15,95.95,96.06,11306.0,84.1527,84.3281,84.1527,84.2491,11306.0
2020-05-06 10:50:00,96.09,96.09,95.91,95.96,13317.0,84.2754,84.2754,84.1176,84.1614,13317.0
2020-05-06 10:55:00,95.92,96.0,95.89,95.9,40722.0,84.1264,84.1965,84.1,84.1088,40722.0
2020-05-06 11:00:00,95.92,96.0,95.87,95.89,7902.0,84.1264,84.1965,84.0825,84.1,7902.0
2020-05-06 11:05:00,95.85,95.87,95.73,95.78,14729.0,84.065,84.0825,83.9597,84.0036,14729.0
2020-05-06 11:10:00,95.79,95.82,95.62,95.67,30213.0,84.0123,84.0386,83.8632,83.9071,30213.0
2020-05-06 11:15:00,95.65,95.69,95.59,95.63,5700.0,83.8895,83.9246,83.8369,83.872,5700.0
2020-05-06 11:20:00,95.56,95.59,95.32,95.33,15381.0,83.8106,83.8369,83.6001,83.6089,15381.0
2020-05-06 11:25:00,95.31,95.45,95.25,95.45,24233.0,83.5914,83.7141,83.5387,83.7141,24233.0
2020-05-06 11:30:00,95.49,95.51,95.39,95.43,14774.0,83.7492,83.7668,83.6615,83.6966,14774.0
2020-05-06 11:35:00,95.4,95.58,95.35,95.53,15721.0,83.6703,83.8282,83.6264,83.7843,15721.0
2020-05-06 11:40:00,95.55,95.57,95.3,95.34,10267.0,83.8018,83.8194,83.5826,83.6177,10267.0
2020-05-06 11:45:00,95.33,95.43,95.27,95.31,16846.0,83.6089,83.6966,83.5563,83.5914,16846.0
2020-05-06 11:50:00,95.29,95.29,95.14,95.23,15851.0,83.5738,83.5738,83.4423,83.5212,15851.0
2020-05-06 11:55:00,95.21,95.33,95.21,95.29,21700.0,83.5036,83.6089,83.5036,83.5738,21700.0
2020-05-06 12:00:00,95.3,95.49,95.24,95.47,8907.0,83.5826,83.7492,83.53,83.7317,8907.0
2020-05-06 12:05:00,95.41,95.41,95.28,95.29,4606.0,83.6791,83.6791,83.565,83.5738,4606.0
2020-05-06 12:10:00,95.33,95.36,95.28,95.32,4367.0,83.6089,83.6352,83.565,83.6001,4367.0
2020-05-06 12:15:00,95.34,95.49,95.34,95.48,4713.0,83.6177,83.7492,83.6177,83.7405,4713.0
2020-05-06 12:20:00,95.47,95.5,95.38,95.5,15563.0,83.7317,83.758,83.6527,83.758,15563.0
2020-05-06 12:25:00,95.49,95.55,95.43,95.54,7808.0,83.7492,83.8018,83.6966,83.7931,7808.0
2020-05-06 12:30:00,95.52,95.57,95.49,95.56,22993.0,83.7755,83.8194,83.7492,83.8106,22993.0
2020-05-06 12:35:00,95.52,95.58,95.46,95.58,15558.0,83.7755,83.8282,83.7229,83.8282,15558.0
2020-05-06 12:40:00,95.53,95.53,95.44,95.44,10145.0,83.7843,83.7843,83.7054,83.7054,10145.0
2020-05-06 12:45:00,95.44,95.6,95.43,95.55,31803.0,83.7054,83.8457,83.6966,83.8018,31803.0
2020-05-06 12:50:00,95.57,95.6,95.52,95.6,3724.0,83.8194,83.8457,83.7755,83.8457,3724.0
2020-05-06 12:55:00,95.55,95.58,95.45,95.45,18999.0,83.8018,83.8282,83.7141,83.7141,18999.0
2020-05-06 13:00:00,95.49,95.49,95.3,95.36,30065.0,83.7492,83.7492,83.5826,83.6352,30065.0
2020-05-06 13:05:00,95.35,95.41,95.33,95.38,7793.0,83.6264,83.6791,83.6089,83.6527,7793.0
2020-05-06 13:10:00,95.36,95.42,95.34,95.39,9503.0,83.6352,83.6878,83.6177,83.6615,9503.0
2020-05-06 13:15:00,95.41,95.42,95.34,95.4,15613.0,83.6791,83.6878,83.6177,83.6703,15613.0
2020-05-06 13:20:00,95.43,95.47,95.24,95.33,10459.0,83.6966,83.7317,83.53,83.6089,10459.0
2020-05-06 13:25:00,95.39,95.51,95.34,95.5,52203.0,83.6615,83.7668,83.6177,83.758,52203.0
2020-05-06 13:30:00,95.48,95.58,95.47,95.52,9913.0,83.7405,83.8282,83.7317,83.7755,9913.0
2020-05-06 13:35:00,95.53,95.6,95.49,95.59,20468.0,83.7843,83.8457,83.7492,83.8369,20468.0
2020-05-06 13:40:00,95.55,95.61,95.55,95.61,6487.0,83.8018,83.8545,83.8018,83.8545,6487.0
2020-05-06 13:45:00,95.6,95.71,95.57,95.57,15365.0,83.8457,83.9422,83.8194,83.8194,15365.0
2020-05-06 13:50:00,95.6,95.65,95.57,95.62,5879.0,83.8457,83.8895,83.8194,83.8632,5879.0
2020-05-06 13:55:00,95.62,95.64,95.58,95.62,6121.0,83.8632,83.8808,83.8282,83.8632,6121.0
2020-05-06 14:00:00,95.58,95.58,95.39,95.48,36817.0,83.8282,83.8282,83.6615,83.7405,36817.0
2020-05-06 14:05:00,95.46,95.53,95.43,95.45,13124.0,83.7229,83.7843,83.6966,83.7141,13124.0
2020-05-06 14:10:00,95.44,95.47,95.24,95.26,8211.0,83.7054,83.7317,83.53,83.5475,8211.0
2020-05-06 14:15:00,95.31,95.41,95.31,95.38,16427.0,83.5914,83.6791,83.5914,83.6527,16427.0
2020-05-06 14:20:00,95.37,95.42,95.34,95.42,12143.0,83.644,83.6878,83.6177,83.6878,12143.0
2020-05-06 14:25:00,95.42,95.45,95.27,95.28,19813.0,83.6878,83.7141,83.5563,83.565,19813.0
2020-05-06 14:30:00,95.15,95.38,95.15,95.34,26632.0,83.451,83.6527,83.451,83.6177,26632.0
2020-05-06 14:35:00,95.33,95.36,95.28,95.32,18136.0,83.6089,83.6352,83.565,83.6001,18136.0
2020-05-06 14:40:00,95.32,95.41,95.27,95.4,26352.0,83.6001,83.6791,83.5563,83.6703,26352.0
2020-05-06 14:45:00,95.43,95.55,95.42,95.54,11376.0,83.6966,83.8018,83.6878,83.7931,11376.0
2020-05-06 14:50:00,95.52,95.56,95.49,95.54,36360.0,83.7755,83.8106,83.7492,83.7931,36360.0
2020-05-06 14:55:00,95.54,95.58,95.41,95.41,17236.0,83.7931,83.8282,83.6791,83.6791,17236.0
2020-05-06 15:00:00,95.45,95.48,95.34,95.4,8898.0,83.7141,83.7405,83.6177,83.6703,8898.0
2020-05-06 15:05:00,95.43,95.48,95.41,95.48,20806.0,83.6966,83.7405,83.6791,83.7405,20806.0
2020-05-06 15:10:00,95.48,95.49,95.36,95.39,14345.0,83.7405,83.7492,83.6352,83.6615,14345.0
2020-05-06 15:15:00,95.37,95.44,95.36,95.42,11076.0,83.644,83.7054,83.6352,83.6878,11076.0
2020-05-06 15:20:00,95.42,95.44,95.33,95.33,21683.0,83.6878,83.7054,83.6089,83.6089,21683.0
2020-05-06 15:25:00,95.4,95.41,95.25,95.29,25238.0,83.6703,83.6791,83.5387,83.5738,25238.0
2020-05-06 15:30:00,95.28,95.28,94.97,94.99,36970.0,83.565,83.565,83.2932,83.3107,36970.0
2020-05-06 15:35:00,94.98,95.04,94.86,94.91,23674.0,83.3019,83.3545,83.1967,83.2405,23674.0
2020-05-06 15:40:00,94.94,94.97,94.78,94.96,22950.0,83.2668,83.2932,83.1265,83.2844,22950.0
2020-05-06 15:45:00,94.97,94.97,94.72,94.73,32953.0,83.2932,83.2932,83.0739,83.0827,32953.0
2020-05-06 15:50:00,94.69,94.89,94.65,94.85,28681.0,83.0476,83.223,83.0125,83.1879,28681.0
2020-05-06 15:55:00,94.82,94.84,94.63,94.63,25647.0,83.1616,83.1791,82.995,82.995,25647.0
2020-05-07 09:30:00,95.78,95.99,95.75,95.81,91025.0,84.0036,84.1877,83.9773,84.0299,91025.0
2020-05-07 09:35:00,95.84,96.08,95.79,96.03,15586.0,84.0562,84.2667,84.0123,84.2228,15586.0
2020-05-07 09:40:00,96.05,96.18,96.0,96.01,27617.0,84.2404,84.3544,84.1965,84.2053,27617.0
2020-05-07 09:45:00,96.04,96.1,95.93,96.09,9233.0,84.2316,84.2842,84.1351,84.2754,9233.0
2020-05-07 09:50:00,96.04,96.23,96.02,96.23,8751.0,84.2316,84.3982,84.2141,84.3982,8751.0
2020-05-07 09:55:00,96.22,96.28,96.1,96.1,8464.0,84.3895,84.4421,84.2842,84.2842,8464.0
2020-05-07 10:00:00,96.12,96.12,95.92,95.92,16286.0,84.3018,84.3018,84.1264,84.1264,16286.0
2020-05-07 10:05:00,95.92,95.92,95.8,95.87,21051.0,84.1264,84.1264,84.0211,84.0825,21051.0
2020-05-07 10:10:00,95.89,95.9,95.6,95.7,20343.0,84.1,84.1088,83.8457,83.9334,20343.0
2020-05-07 10:15:00,95.65,95.8,95.64,95.77,27199.0,83.8895,84.0211,83.8808,83.9948,27199.0
2020-05-07 10:20:00,95.79,95.92,95.79,95.92,7146.0,84.0123,84.1264,84.0123,84.1264,7146.0
2020-05-07 10:25:00,95.84,95.9,95.8,95.86,22257.0,84.0562,84.1088,84.0211,84.0737,22257.0
2020-05-07 10:30:00,95.85,95.96,95.84,95.95,3691.0,84.065,84.1614,84.0562,84.1527,3691.0
2020-05-07 10:35:00,95.93,95.99,95.85,95.94,6117.0,84.1351,84.1877,84.065,84.1439,6117.0
2020-05-07 10:40:00,96.0,96.16,95.99,96.14,7580.0,84.1965,84.3368,84.1877,84.3193,7580.0
2020-05-07 10:45:00,96.12,96.13,95.85,95.85,14336.0,84.3018,84.3105,84.065,84.065,14336.0
2020-05-07 10:50:00,95.87,95.94,95.84,95.87,28034.0,84.0825,84.1439,84.0562,84.0825,28034.0
2020-05-07 10:55:00,95.88,95.89,95.72,95.75,43723.0,84.0913,84.1,83.9509,83.9773,43723.0
2020-05-07 11:00:00,95.76,95.83,95.73,95.79,24633.0,83.986,84.0474,83.9597,84.0123,24633.0
2020-05-07 11:05:00,95.77,95.83,95.74,95.79,20266.0,83.9948,84.0474,83.9685,84.0123,20266.0
2020-05-07 11:10:00,95.78,95.95,95.78,95.95,17480.0,84.0036,84.1527,84.0036,84.1527,17480.0
2020-05-07 11:15:00,95.94,96.05,95.91,96.04,12363.0,84.1439,84.2404,84.1176,84.2316,12363.0
2020-05-07 11:20:00,96.02,96.04,95.95,96.02,17362.0,84.2141,84.2316,84.1527,84.2141,17362.0
2020-05-07 11:25:00,95.99,96.1,95.99,96.07,15661.0,84.1877,84.2842,84.1877,84.2579,15661.0
2020-05-07 11:30:00,96.08,96.16,96.05,96.11,52644.0,84.2667,84.3368,84.2404,84.293,52644.0
2020-05-07 11:35:00,96.12,96.15,96.0,96.0,16413.0,84.3018,84.3281,84.1965,84.1965,16413.0
2020-05-07 11:40:00,96.0,96.4,96.0,96.39,41094.0,84.1965,84.5473,84.1965,84.5386,41094.0
2020-05-07 11:45:00,96.38,96.53,96.37,96.4,49073.0,84.5298,84.6614,84.521,84.5473,49073.0
2020-05-07 11:50:00,96.42,96.44,96.32,96.37,20270.0,84.5649,84.5824,84.4772,84.521,20270.0
2020-05-07 11:55:00,96.37,96.42,96.33,96.41,30235.0,84.521,84.5649,84.4859,84.5561,30235.0
2020-05-07 12:00:00,96.47,96.54,96.32,96.33,36465.0,84.6087,84.6701,84.4772,84.4859,36465.0
2020-05-07 12:05:00,96.32,96.37,96.31,96.34,9289.0,84.4772,84.521,84.4684,84.4947,9289.0
2020-05-07 12:10:00,96.34,96.36,96.31,96.35,60243.0,84.4947,84.5123,84.4684,84.5035,60243.0
2020-05-07 12:15:00,96.37,96.45,96.37,96.42,28384.0,84.521,84.5912,84.521,84.5649,28384.0
2020-05-07 12:20:00,96.43,96.46,96.31,96.36,11169.0,84.5736,84.6,84.4684,84.5123,11169.0
2020-05-07 12:25:00,96.36,96.45,96.35,96.35,8057.0,84.5123,84.5912,84.5035,84.5035,8057.0
2020-05-07 12:30:00,96.33,96.36,96.26,96.27,4589.0,84.4859,84.5123,84.4245,84.4333,4589.0
2020-05-07 12:35:00,96.27,96.3,96.15,96.15,12443.0,84.4333,84.4596,84.3281,84.3281,12443.0
2020-05-07 12:40:00,96.14,96.16,96.07,96.09,60296.0,84.3193,84.3368,84.2579,84.2754,60296.0
2020-05-07 12:45:00,96.11,96.15,95.99,95.99,48152.0,84.293,84.3281,84.1877,84.1877,48152.0
2020-05-07 12:50:00,96.02,96.06,95.96,95.96,144851.0,84.2141,84.2491,84.1614,84.1614,144851.0
2020-05-07 12:55:00,95.97,96.16,95.97,96.16,76811.0,84.1702,84.3368,84.1702,84.3368,76811.0
2020-05-07 13:00:00,96.16,96.22,96.15,96.17,57137.0,84.3368,84.3895,84.3281,84.3456,57137.0
2020-05-07 13:05:00,96.16,96.18,96.12,96.17,16251.0,84.3368,84.3544,84.3018,84.3456,16251.0
2020-05-07 13:10:00,96.15,96.21,96.15,96.19,14699.0,84.3281,84.3807,84.3281,84.3632,14699.0
2020-05-07 13:15:00,96.19,96.2,96.06,96.06,14985.0,84.3632,84.3719,84.2491,84.2491,14985.0
2020-05-07 13:20:00,96.07,96.11,96.0,96.0,51237.0,84.2579,84.293,84.1965,84.1965,51237.0
2020-05-07 13:25:00,95.98,96.03,95.94,95.95,42266.0,84.179,84.2228,84.1439,84.1527,42266.0
2020-05-07 13:30:00,95.97,96.06,95.95,96.05,13041.0,84.1702,84.2491,84.1527,84.2404,13041.0
2020-05-07 13:35:00,96.05,96.08,95.96,96.0,10183.0,84.2404,84.2667,84.1614,84.1965,10183.0
2020-05-07 13:40:00,96.0,96.04,95.96,96.01,19054.0,84.1965,84.2316,84.1614,84.2053,19054.0
2020-05-07 13:45:00,96.0,96.09,95.99,96.05,9061.0,84.1965,84.2754,84.1877,84.2404,9061.0
2020-05-07 13:50:00,96.03,96.05,95.82,95.86,129795.0,84.2228,84.2404,84.0386,84.0737,129795.0
2020-05-07 13:55:00,95.88,95.92,95.85,95.92,12385.0,84.0913,84.1264,84.065,84.1264,12385.0
2020-05-07 14:00:00,95.89,95.9,95.77,95.8,13797.0,84.1,84.1088,83.9948,84.0211,13797.0
2020-05-07 14:05:00,95.81,95.88,95.79,95.82,33273.0,84.0299,84.0913,84.0123,84.0386,33273.0
2020-05-07 14:10:00,95.81,96.0,95.81,95.94,16695.0,84.0299,84.1965,84.0299,84.1439,16695.0
2020-05-07 14:15:00,95.94,95.96,95.87,95.9,12759.0,84.1439,84.1614,84.0825,84.1088,12759.0
2020-05-07 14:20:00,95.9,95.91,95.71,95.72,18403.0,84.1088,84.1176,83.9422,83.9509,18403.0
2020-05-07 14:25:00,95.7,95.78,95.69,95.75,20551.0,83.9334,84.0036,83.9246,83.9773,20551.0
2020-05-07 14:30:00,95.77,95.81,95.67,95.68,17731.0,83.9948,84.0299,83.9071,83.9159,17731.0
2020-05-07 14:35:00,95.66,95.71,95.65,95.7,15152.0,83.8983,83.9422,83.8895,83.9334,15152.0
2020-05-07 14:40:00,95.71,95.72,95.52,95.54,20454.0,83.9422,83.9509,83.7755,83.7931,20454.0
2020-05-07 14:45:00,95.54,95.57,95.44,95.57,12943.0,83.7931,83.8194,83.7054,83.8194,12943.0
2020-05-07 14:50:00,95.56,95.65,95.48,95.63,17565.0,83.8106,83.8895,83.7405,83.872,17565.0
2020-05-07 14:55:00,95.6,95.63,95.53,95.59,30418.0,83.8457,83.872,83.7843,83.8369,30418.0
2020-05-07 15:00:00,95.58,95.62,95.4,95.53,51356.0,83.8282,83.8632,83.6703,83.7843,51356.0
2020-05-07 15:05:00,95.52,95.66,95.52,95.62,24634.0,83.7755,83.8983,83.7755,83.8632,24634.0
2020-05-07 15:10:00,95.62,95.7,95.53,95.53,15638.0,83.8632,83.9334,83.7843,83.7843,15638.0
2020-05-07 15:15:00,95.53,95.53,95.3,95.44,40170.0,83.7843,83.7843,83.5826,83.7054,40170.0
2020-05-07 15:20:00,95.44,95.53,95.4,95.5,23454.0,83.7054,83.7843,83.6703,83.758,23454.0
2020-05-07 15:25:00,95.49,95.58,95.47,95.56,36908.0,83.7492,83.8282,83.7317,83.8106,36908.0
2020-05-07 15:30:00,95.56,95.59,95.35,95.48,43636.0,83.8106,83.8369,83.6264,83.7405,43636.0
2020-05-07 15:35:00,95.47,95.52,95.4,95.41,31061.0,83.7317,83.7755,83.6703,83.6791,31061.0
2020-05-07 15:40:00,95.4,95.45,95.33,95.42,20302.0,83.6703,83.7141,83.6089,83.6878,20302.0
2020-05-07 15:45:00,95.42,95.57,95.39,95.41,38165.0,83.6878,83.8194,83.6615,83.6791,38165.0
2020-05-07 15:50:00,95.35,95.54,95.3,95.41,32952.0,83.6264,83.7931,83.5826,83.6791,32952.0
2020-05-07 15:55:00,95.4,95.42,95.28,95.4,100899.0,83.6703,83.6878,83.565,83.6703,100899.0
2020-05-08 09:30:00,96.78,96.89,96.7,96.79,85771.0,84.8806,84.9771,84.8104,84.8894,85771.0
2020-05-08 09:35:00,96.82,96.82,96.43,96.54,15074.0,84.9157,84.9157,84.5736,84.6701,15074.0
2020-05-08 09:40:00,96.52,96.75,96.52,96.71,14028.0,84.6526,84.8543,84.6526,84.8192,14028.0
2020-05-08 09:45:00,96.74,96.79,96.72,96.76,27260.0,84.8455,84.8894,84.828,84.8631,27260.0
2020-05-08 09:50:00,96.76,96.85,96.72,96.72,29737.0,84.8631,84.942,84.828,84.828,29737.0
2020-05-08 09:55:00,96.73,96.9,96.73,96.86,23601.0,84.8368,84.9859,84.8368,84.9508,23601.0
2020-05-08 10:00:00,96.88,97.0,96.88,96.92,22639.0,84.9683,85.0736,84.9683,85.0034,22639.0
2020-05-08 10:05:00,96.93,97.01,96.87,96.89,34870.0,85.0122,85.0823,84.9595,84.9771,34870.0
2020-05-08 10:10:00,96.89,96.99,96.89,96.98,26417.0,84.9771,85.0648,84.9771,85.056,26417.0
2020-05-08 10:15:00,96.97,97.08,96.93,96.99,46087.0,85.0473,85.1437,85.0122,85.0648,46087.0
2020-05-08 10:20:00,96.98,97.01,96.84,96.86,36733.0,85.056,85.0823,84.9332,84.9508,36733.0
2020-05-08 10:25:00,96.85,96.88,96.76,96.77,26004.0,84.942,84.9683,84.8631,84.8718,26004.0
2020-05-08 10:30:00,96.77,96.81,96.68,96.79,16948.0,84.8718,84.9069,84.7929,84.8894,16948.0
2020-05-08 10:35:00,96.8,96.88,96.77,96.88,11117.0,84.8982,84.9683,84.8718,84.9683,11117.0
2020-05-08 10:40:00,96.86,96.88,96.59,96.59,11496.0,84.9508,84.9683,84.714,84.714,11496.0
2020-05-08 10:45:00,96.56,96.73,96.55,96.71,8753.0,84.6877,84.8368,84.6789,84.8192,8753.0
2020-05-08 10:50:00,96.7,96.75,96.66,96.7,18459.0,84.8104,84.8543,84.7754,84.8104,18459.0
2020-05-08 10:55:00,96.73,96.79,96.64,96.7,29800.0,84.8368,84.8894,84.7578,84.8104,29800.0
2020-05-08 11:00:00,96.7,96.78,96.57,96.69,26137.0,84.8104,84.8806,84.6964,84.8017,26137.0
2020-05-08 11:05:00,96.71,96.85,96.71,96.84,10091.0,84.8192,84.942,84.8192,84.9332,10091.0
2020-05-08 11:10:00,96.83,96.94,96.83,96.88,11444.0,84.9245,85.0209,84.9245,84.9683,11444.0
2020-05-08 11:15:00,96.87,96.98,96.87,96.95,15293.0,84.9595,85.056,84.9595,85.0297,15293.0
2020-05-08 11:20:00,96.96,97.07,96.93,97.06,19005.0,85.0385,85.135,85.0122,85.1262,19005.0
2020-05-08 11:25:00,97.07,97.1,97.03,97.08,14830.0,85.135,85.1613,85.0999,85.1437,14830.0
2020-05-08 11:30:00,97.09,97.17,97.05,97.07,21807.0,85.1525,85.2227,85.1174,85.135,21807.0
2020-05-08 11:35:00,97.08,97.1,97.0,97.05,12523.0,85.1437,85.1613,85.0736,85.1174,12523.0
2020-05-08 11:40:00,97.05,97.09,97.02,97.09,34982.0,85.1174,85.1525,85.0911,85.1525,34982.0
2020-05-08 11:45:00,97.09,97.1,97.02,97.04,31964.0,85.1525,85.1613,85.0911,85.1086,31964.0
2020-05-08 11:50:00,97.05,97.05,96.98,97.03,9913.0,85.1174,85.1174,85.056,85.0999,9913.0
2020-05-08 11:55:00,97.04,97.07,97.0,97.03,11271.0,85.1086,85.135,85.0736,85.0999,11271.0
2020-05-08 12:00:00,97.05,97.11,97.04,97.04,22393.0,85.1174,85.17,85.1086,85.1086,22393.0
2020-05-08 12:05:00,97.07,97.13,97.04,97.08,23155.0,85.135,85.1876,85.1086,85.1437,23155.0
2020-05-08 12:10:00,97.05,97.11,97.05,97.07,8562.0,85.1174,85.17,85.1174,85.135,8562.0
2020-05-08 12:15:00,97.07,97.07,96.97,97.02,4648.0,85.135,85.135,85.0473,85.0911,4648.0
2020-05-08 12:20:00,97.02,97.04,96.98,97.02,27620.0,85.0911,85.1086,85.056,85.0911,27620.0
2020-05-08 12:25:00,97.02,97.03,96.98,97.02,15696.0,85.0911,85.0999,85.056,85.0911,15696.0
2020-05-08 12:30:00,97.03,97.09,97.03,97.05,17612.0,85.0999,85.1525,85.0999,85.1174,17612.0
2020-05-08 12:35:00,97.06,97.11,97.03,97.11,13332.0,85.1262,85.17,85.0999,85.17,13332.0
2020-05-08 12:40:00,97.1,97.12,97.08,97.09,6004.0,85.1613,85.1788,85.1437,85.1525,6004.0
2020-05-08 12:45:00,97.09,97.09,97.0,97.01,4880.0,85.1525,85.1525,85.0736,85.0823,4880.0
2020-05-08 12:50:00,97.03,97.08,97.03,97.05,15379.0,85.0999,85.1437,85.0999,85.1174,15379.0
2020-05-08 12:55:00,97.07,97.11,97.06,97.08,28408.0,85.135,85.17,85.1262,85.1437,28408.0
2020-05-08 13:00:00,97.09,97.12,97.07,97.12,12319.0,85.1525,85.1788,85.135,85.1788,12319.0
2020-05-08 13:05:00,97.12,97.12,96.92,96.97,11822.0,85.1788,85.1788,85.0034,85.0473,11822.0
2020-05-08 13:10:00,96.98,97.05,96.98,97.03,13489.0,85.056,85.1174,85.056,85.0999,13489.0
2020-05-08 13:15:00,97.03,97.05,96.97,97.01,16847.0,85.0999,85.1174,85.0473,85.0823,16847.0
2020-05-08 13:20:00,97.01,97.07,97.0,97.04,18775.0,85.0823,85.135,85.0736,85.1086,18775.0
2020-05-08 13:25:00,97.05,97.07,97.0,97.06,40180.0,85.1174,85.135,85.0736,85.1262,40180.0
2020-05-08 13:30:00,97.06,97.11,97.05,97.1,29952.0,85.1262,85.17,85.1174,85.1613,29952.0
2020-05-08 13:35:00,97.1,97.11,97.02,97.07,10995.0,85.1613,85.17,85.0911,85.135,10995.0
2020-05-08 13:40:00,97.07,97.08,96.97,97.01,22084.0,85.135,85.1437,85.0473,85.0823,22084.0
2020-05-08 13:45:00,97.01,97.05,96.9,96.93,24081.0,85.0823,85.1174,84.9859,85.0122,24081.0
2020-05-08 13:50:00,96.94,97.01,96.94,96.96,20329.0,85.0209,85.0823,85.0209,85.0385,20329.0
2020-05-08 13:55:00,96.97,97.03,96.96,97.02,26402.0,85.0473,85.0999,85.0385,85.0911,26402.0
2020-05-08 14:00:00,97.02,97.04,96.97,96.99,9447.0,85.0911,85.1086,85.0473,85.0648,9447.0
2020-05-08 14:05:00,96.99,97.07,96.99,97.05,16085.0,85.0648,85.135,85.0648,85.1174,16085.0
2020-05-08 14:10:00,97.04,97.15,97.03,97.15,34567.0,85.1086,85.2051,85.0999,85.2051,34567.0
2020-05-08 14:15:00,97.17,97.21,97.15,97.19,28137.0,85.2227,85.2577,85.2051,85.2402,28137.0
2020-05-08 14:20:00,97.19,97.24,97.19,97.23,17306.0,85.2402,85.2841,85.2402,85.2753,17306.0
2020-05-08 14:25:00,97.22,97.24,97.19,97.22,20238.0,85.2665,85.2841,85.2402,85.2665,20238.0
2020-05-08 14:30:00,97.23,97.25,97.17,97.17,41921.0,85.2753,85.2928,85.2227,85.2227,41921.0
2020-05-08 14:35:00,97.18,97.21,97.1,97.11,18598.0,85.2314,85.2577,85.1613,85.17,18598.0
2020-05-08 14:40:00,97.12,97.22,97.1,97.19,20347.0,85.1788,85.2665,85.1613,85.2402,20347.0
2020-05-08 14:45:00,97.22,97.31,97.2,97.28,16273.0,85.2665,85.3454,85.249,85.3191,16273.0
2020-05-08 14:50:00,97.27,97.32,97.21,97.22,14496.0,85.3104,85.3542,85.2577,85.2665,14496.0
2020-05-08 14:55:00,97.25,97.33,97.22,97.31,19353.0,85.2928,85.363,85.2665,85.3454,19353.0
2020-05-08 15:00:00,97.31,97.42,97.3,97.4,58831.0,85.3454,85.4419,85.3367,85.4244,58831.0
2020-05-08 15:05:00,97.4,97.4,97.3,97.34,29010.0,85.4244,85.4244,85.3367,85.3718,29010.0
2020-05-08 15:10:00,97.34,97.36,97.24,97.3,67825.0,85.3718,85.3893,85.2841,85.3367,67825.0
2020-05-08 15:15:00,97.3,97.34,97.25,97.33,16318.0,85.3367,85.3718,85.2928,85.363,16318.0
2020-05-08 15:20:00,97.32,97.39,97.29,97.38,26586.0,85.3542,85.4156,85.3279,85.4068,26586.0
2020-05-08 15:25:00,97.38,97.4,97.35,97.38,28419.0,85.4068,85.4244,85.3805,85.4068,28419.0
2020-05-08 15:30:00,97.38,97.53,97.35,97.5,36862.0,85.4068,85.5384,85.3805,85.5121,36862.0
2020-05-08 15:35:00,97.49,97.53,97.47,97.52,35655.0,85.5033,85.5384,85.4858,85.5296,35655.0
2020-05-08 15:40:00,97.52,97.59,97.5,97.55,49345.0,85.5296,85.591,85.5121,85.5559,49345.0
2020-05-08 15:45:00,97.54,97.63,97.48,97.58,48063.0,85.5472,85.6261,85.4945,85.5822,48063.0
2020-05-08 15:50:00,97.61,97.72,97.55,97.65,57619.0,85.6086,85.705,85.5559,85.6436,57619.0
2020-05-08 15:55:00,97.65,97.65,97.5,97.59,77076.0,85.6436,85.6436,85.5121,85.591,77076.0
2020-05-11 09:30:00,96.78,96.88,96.51,96.51,73079.0,84.8806,84.9683,84.6438,84.6438,73079.0
2020-05-11 09:35:00,96.56,96.68,96.5,96.65,63889.0,84.6877,84.7929,84.635,84.7666,63889.0
2020-05-11 09:40:00,96.67,96.83,96.64,96.74,40835.0,84.7841,84.9245,84.7578,84.8455,40835.0
2020-05-11 09:45:00,96.75,96.8,96.63,96.65,18709.0,84.8543,84.8982,84.7491,84.7666,18709.0
2020-05-11 09:50:00,96.66,96.68,96.51,96.55,24264.0,84.7754,84.7929,84.6438,84.6789,24264.0
2020-05-11 09:55:00,96.55,96.55,96.41,96.43,17290.0,84.6789,84.6789,84.5561,84.5736,17290.0
2020-05-11 10:00:00,96.43,96.49,96.35,96.48,42196.0,84.5736,84.6263,84.5035,84.6175,42196.0
2020-05-11 10:05:00,96.48,96.59,96.45,96.45,57436.0,84.6175,84.714,84.5912,84.5912,57436.0
2020-05-11 10:10:00,96.48,96.55,96.35,96.37,37702.0,84.6175,84.6789,84.5035,84.521,37702.0
2020-05-11 10:15:00,96.37,96.39,96.24,96.3,32899.0,84.521,84.5386,84.407,84.4596,32899.0
2020-05-11 10:20:00,96.29,96.48,96.29,96.43,30537.0,84.4509,84.6175,84.4509,84.5736,30537.0
2020-05-11 10:25:00,96.41,96.46,96.35,96.41,21165.0,84.5561,84.6,84.5035,84.5561,21165.0
2020-05-11 10:30:00,96.35,96.56,96.32,96.56,10581.0,84.5035,84.6877,84.4772,84.6877,10581.0
2020-05-11 10:35:00,96.53,96.63,96.36,96.41,23782.0,84.6614,84.7491,84.5123,84.5561,23782.0
2020-05-11 10:40:00,96.41,96.45,96.38,96.38,21835.0,84.5561,84.5912,84.5298,84.5298,21835.0
2020-05-11 10:45:00,96.4,96.54,96.4,96.54,15752.0,84.5473,84.6701,84.5473,84.6701,15752.0
2020-05-11 10:50:00,96.5,96.55,96.46,96.47,9678.0,84.635,84.6789,84.6,84.6087,9678.0
2020-05-11 10:55:00,96.44,96.45,96.37,96.38,7595.0,84.5824,84.5912,84.521,84.5298,7595.0
2020-05-11 11:00:00,96.4,96.54,96.39,96.51,17379.0,84.5473,84.6701,84.5386,84.6438,17379.0
2020-05-11 11:05:00,96.51,96.59,96.5,96.57,27731.0,84.6438,84.714,84.635,84.6964,27731.0
2020-05-11 11:10:00,96.53,96.58,96.46,96.53,6893.0,84.6614,84.7052,84.6,84.6614,6893.0
2020-05-11 11:15:00,96.53,96.6,96.5,96.59,40528.0,84.6614,84.7227,84.635,84.714,40528.0
2020-05-11 11:20:00,96.59,96.59,96.49,96.53,51677.0,84.714,84.714,84.6263,84.6614,51677.0
2020-05-11 11:25:00,96.51,96.65,96.45,96.65,21763.0,84.6438,84.7666,84.5912,84.7666,21763.0
2020-05-11 11:30:00,96.64,96.75,96.64,96.74,13193.0,84.7578,84.8543,84.7578,84.8455,13193.0
2020-05-11 11:35:00,96.73,96.8,96.72,96.77,6669.0,84.8368,84.8982,84.828,84.8718,6669.0
2020-05-11 11:40:00,96.78,96.78,96.69,96.73,5453.0,84.8806,84.8806,84.8017,84.8368,5453.0
2020-05-11 11:45:00,96.73,96.81,96.72,96.77,20409.0,84.8368,84.9069,84.828,84.8718,20409.0
2020-05-11 11:50:00,96.77,96.79,96.73,96.77,7635.0,84.8718,84.8894,84.8368,84.8718,7635.0
2020-05-11 11:55:00,96.77,96.82,96.75,96.8,41981.0,84.8718,84.9157,84.8543,84.8982,41981.0
2020-05-11 12:00:00,96.81,96.84,96.72,96.8,16907.0,84.9069,84.9332,84.828,84.8982,16907.0
2020-05-11 12:05:00,96.79,96.8,96.73,96.8,14836.0,84.8894,84.8982,84.8368,84.8982,14836.0
2020-05-11 12:10:00,96.79,96.82,96.76,96.78,10614.0,84.8894,84.9157,84.8631,84.8806,10614.0
2020-05-11 12:15:00,96.8,96.9,96.77,96.9,40302.0,84.8982,84.9859,84.8718,84.9859,40302.0
2020-05-11 12:20:00,96.9,97.08,96.89,97.08,16908.0,84.9859,85.1437,84.9771,85.1437,16908.0
2020-05-11 12:25:00,97.07,97.15,97.06,97.13,30335.0,85.135,85.2051,85.1262,85.1876,30335.0
2020-05-11 12:30:00,97.15,97.22,97.14,97.22,7831.0,85.2051,85.2665,85.1963,85.2665,7831.0
2020-05-11 12:35:00,97.22,97.33,97.2,97.29,37035.0,85.2665,85.363,85.249,85.3279,37035.0
2020-05-11 12:40:00,97.27,97.28,97.23,97.23,19142.0,85.3104,85.3191,85.2753,85.2753,19142.0
2020-05-11 12:45:00,97.27,97.3,97.11,97.12,7300.0,85.3104,85.3367,85.17,85.1788,7300.0
2020-05-11 12:50:00,97.1,97.22,97.08,97.21,8459.0,85.1613,85.2665,85.1437,85.2577,8459.0
2020-05-11 12:55:00,97.22,97.26,97.19,97.23,13672.0,85.2665,85.3016,85.2402,85.2753,13672.0
2020-05-11 13:00:00,97.23,97.3,97.16,97.28,13991.0,85.2753,85.3367,85.2139,85.3191,13991.0
2020-05-11 13:05:00,97.27,97.42,97.27,97.42,13989.0,85.3104,85.4419,85.3104,85.4419,13989.0
2020-05-11 13:10:00,97.44,97.44,97.39,97.39,11695.0,85.4595,85.4595,85.4156,85.4156,11695.0
2020-05-11 13:15:00,97.39,97.41,97.36,97.39,16206.0,85.4156,85.4332,85.3893,85.4156,16206.0
2020-05-11 13:20:00,97.38,97.41,97.36,97.37,3951.0,85.4068,85.4332,85.3893,85.3981,3951.0
2020-05-11 13:25:00,97.37,97.48,97.36,97.41,8436.0,85.3981,85.4945,85.3893,85.4332,8436.0
2020-05-11 13:30:00,97.42,97.46,97.38,97.42,8305.0,85.4419,85.477,85.4068,85.4419,8305.0
2020-05-11 13:35:00,97.4,97.51,97.39,97.5,41988.0,85.4244,85.5209,85.4156,85.5121,41988.0
2020-05-11 13:40:00,97.49,97.49,97.35,97.36,13978.0,85.5033,85.5033,85.3805,85.3893,13978.0
2020-05-11 13:45:00,97.34,97.39,97.32,97.36,9506.0,85.3718,85.4156,85.3542,85.3893,9506.0
2020-05-11 13:50:00,97.37,97.37,97.3,97.33,8686.0,85.3981,85.3981,85.3367,85.363,8686.0
2020-05-11 13:55:00,97.31,97.32,97.21,97.22,13992.0,85.3454,85.3542,85.2577,85.2665,13992.0
2020-05-11 14:00:00,97.23,97.25,97.04,97.05,27236.0,85.2753,85.2928,85.1086,85.1174,27236.0
2020-05-11 14:05:00,97.05,97.09,97.0,97.09,10846.0,85.1174,85.1525,85.0736,85.1525,10846.0
2020-05-11 14:10:00,97.04,97.05,96.94,96.96,10216.0,85.1086,85.1174,85.0209,85.0385,10216.0
2020-05-11 14:15:00,96.94,97.04,96.94,97.03,12550.0,85.0209,85.1086,85.0209,85.0999,12550.0
2020-05-11 14:20:00,97.04,97.1,97.03,97.06,25259.0,85.1086,85.1613,85.0999,85.1262,25259.0
2020-05-11 14:25:00,97.07,97.08,96.91,96.97,20065.0,85.135,85.1437,84.9946,85.0473,20065.0
2020-05-11 14:30:00,97.0,97.14,97.0,97.13,25714.0,85.0736,85.1963,85.0736,85.1876,25714.0
2020-05-11 14:35:00,97.14,97.22,97.12,97.21,13930.0,85.1963,85.2665,85.1788,85.2577,13930.0
2020-05-11 14:40:00,97.21,97.21,97.15,97.17,8671.0,85.2577,85.2577,85.2051,85.2227,8671.0
2020-05-11 14:45:00,97.2,97.21,97.16,97.19,9268.0,85.249,85.2577,85.2139,85.2402,9268.0
2020-05-11 14:50:00,97.19,97.27,97.16,97.2,13371.0,85.2402,85.3104,85.2139,85.249,13371.0
2020-05-11 14:55:00,97.22,97.23,97.15,97.17,11886.0,85.2665,85.2753,85.2051,85.2227,11886.0
2020-05-11 15:00:00,97.19,97.34,97.19,97.3,38983.0,85.2402,85.3718,85.2402,85.3367,38983.0
2020-05-11 15:05:00,97.3,97.35,97.25,97.33,18529.0,85.3367,85.3805,85.2928,85.363,18529.0
2020-05-11 15:10:00,97.32,97.33,97.24,97.25,362292.0,85.3542,85.363,85.2841,85.2928,362292.0
2020-05-11 15:15:00,97.27,97.32,97.19,97.26,55956.0,85.3104,85.3542,85.2402,85.3016,55956.0
2020-05-11 15:20:00,97.25,97.27,97.16,97.18,22541.0,85.2928,85.3104,85.2139,85.2314,22541.0
2020-05-11 15:25:00,97.18,97.23,97.11,97.19,12124.0,85.2314,85.2753,85.17,85.2402,12124.0
2020-05-11 15:30:00,97.18,97.25,97.06,97.09,86507.0,85.2314,85.2928,85.1262,85.1525,86507.0
2020-05-11 15:35:00,97.07,97.17,97.07,97.15,20223.0,85.135,85.2227,85.135,85.2051,20223.0
2020-05-11 15:40:00,97.16,97.19,97.08,97.17,23075.0,85.2139,85.2402,85.1437,85.2227,23075.0
2020-05-11 15:45:00,97.17,97.23,97.1,97.12,116468.0,85.2227,85.2753,85.1613,85.1788,116468.0
2020-05-11 15:50:00,97.13,97.16,96.99,97.13,59427.0,85.1876,85.2139,85.0648,85.1876,59427.0
2020-05-11 15:55:00,97.14,97.16,96.98,96.98,33862.0,85.1963,85.2139,85.056,85.056,33862.0
2020-05-12 09:30:00,97.33,97.55,97.33,97.46,40103.0,85.363,85.5559,85.363,85.477,40103.0
2020-05-12 09:35:00,97.36,97.49,97.3,97.47,26189.0,85.3893,85.5033,85.3367,85.4858,26189.0
2020-05-12 09:40:00,97.46,97.46,97.22,97.22,42106.0,85.477,85.477,85.2665,85.2665,42106.0
2020-05-12 09:45:00,97.23,97.23,96.93,96.93,26287.0,85.2753,85.2753,85.0122,85.0122,26287.0
2020-05-12 09:50:00,96.97,96.98,96.82,96.86,21647.0,85.0473,85.056,84.9157,84.9508,21647.0
2020-05-12 09:55:00,96.88,97.03,96.83,97.03,12142.0,84.9683,85.0999,84.9245,85.0999,12142.0
2020-05-12 10:00:00,97.04,97.11,96.94,97.05,17622.0,85.1086,85.17,85.0209,85.1174,17622.0
2020-05-12 10:05:00,97.05,97.07,96.96,97.05,13043.0,85.1174,85.135,85.0385,85.1174,13043.0
2020-05-12 10:10:00,97.08,97.1,96.94,97.05,27131.0,85.1437,85.1613,85.0209,85.1174,27131.0
2020-05-12 10:15:00,97.06,97.19,97.06,97.1,8498.0,85.1262,85.2402,85.1262,85.1613,8498.0
2020-05-12 10:20:00,97.08,97.1,96.92,96.96,7464.0,85.1437,85.1613,85.0034,85.0385,7464.0
2020-05-12 10:25:00,97.03,97.05,96.75,96.79,7268.0,85.0999,85.1174,84.8543,84.8894,7268.0
2020-05-12 10:30:00,96.8,96.9,96.74,96.8,6205.0,84.8982,84.9859,84.8455,84.8982,6205.0
2020-05-12 10:35:00,96.76,96.89,96.75,96.8,12202.0,84.8631,84.9771,84.8543,84.8982,12202.0
2020-05-12 10:40:00,96.8,96.85,96.68,96.73,11939.0,84.8982,84.942,84.7929,84.8368,11939.0
2020-05-12 10:45:00,96.76,96.79,96.53,96.56,10967.0,84.8631,84.8894,84.6614,84.6877,10967.0
2020-05-12 10:50:00,96.59,96.74,96.57,96.74,14424.0,84.714,84.8455,84.6964,84.8455,14424.0
2020-05-12 10:55:00,96.72,96.84,96.69,96.8,16938.0,84.828,84.9332,84.8017,84.8982,16938.0
2020-05-12 11:00:00,96.8,96.82,96.67,96.77,13241.0,84.8982,84.9157,84.7841,84.8718,13241.0
2020-05-12 11:05:00,96.78,96.97,96.72,96.97,36882.0,84.8806,85.0473,84.828,85.0473,36882.0
2020-05-12 11:10:00,96.96,96.98,96.9,96.91,16649.0,85.0385,85.056,84.9859,84.9946,16649.0
2020-05-12 11:15:00,96.87,96.92,96.84,96.88,13246.0,84.9595,85.0034,84.9332,84.9683,13246.0
2020-05-12 11:20:00,96.87,97.01,96.85,96.9,12282.0,84.9595,85.0823,84.942,84.9859,12282.0
2020-05-12 11:25:00,96.91,97.0,96.88,96.88,42740.0,84.9946,85.0736,84.9683,84.9683,42740.0
2020-05-12 11:30:00,96.89,96.99,96.76,96.76,13012.0,84.9771,85.0648,84.8631,84.8631,13012.0
2020-05-12 11:35:00,96.75,96.82,96.74,96.78,11705.0,84.8543,84.9157,84.8455,84.8806,11705.0
2020-05-12 11:40:00,96.79,96.8,96.72,96.75,9751.0,84.8894,84.8982,84.828,84.8543,9751.0
2020-05-12 11:45:00,96.75,96.78,96.63,96.67,14199.0,84.8543,84.8806,84.7491,84.7841,14199.0
2020-05-12 11:50:00,96.67,96.77,96.67,96.76,14958.0,84.7841,84.8718,84.7841,84.8631,14958.0
2020-05-12 11:55:00,96.74,96.83,96.74,96.83,8540.0,84.8455,84.9245,84.8455,84.9245,8540.0
2020-05-12 12:00:00,96.8,96.81,96.74,96.8,6616.0,84.8982,84.9069,84.8455,84.8982,6616.0
2020-05-12 12:05:00,96.78,96.8,96.71,96.71,10671.0,84.8806,84.8982,84.8192,84.8192,10671.0
2020-05-12 12:10:00,96.68,96.69,96.63,96.68,3973.0,84.7929,84.8017,84.7491,84.7929,3973.0
2020-05-12 12:15:00,96.66,96.74,96.61,96.73,15203.0,84.7754,84.8455,84.7315,84.8368,15203.0
2020-05-12 12:20:00,96.73,96.76,96.66,96.74,6486.0,84.8368,84.8631,84.7754,84.8455,6486.0
2020-05-12 12:25:00,96.73,96.78,96.71,96.76,11511.0,84.8368,84.8806,84.8192,84.8631,11511.0
2020-05-12 12:30:00,96.75,96.82,96.71,96.73,6972.0,84.8543,84.9157,84.8192,84.8368,6972.0
2020-05-12 12:35:00,96.72,96.81,96.71,96.81,8248.0,84.828,84.9069,84.8192,84.9069,8248.0
2020-05-12 12:40:00,96.79,96.8,96.68,96.7,12310.0,84.8894,84.8982,84.7929,84.8104,12310.0
2020-05-12 12:45:00,96.7,96.76,96.67,96.7,9241.0,84.8104,84.8631,84.7841,84.8104,9241.0
2020-05-12 12:50:00,96.68,96.69,96.61,96.65,12129.0,84.7929,84.8017,84.7315,84.7666,12129.0
2020-05-12 12:55:00,96.68,96.75,96.63,96.71,22999.0,84.7929,84.8543,84.7491,84.8192,22999.0
2020-05-12 13:00:00,96.71,96.73,96.52,96.55,16086.0,84.8192,84.8368,84.6526,84.6789,16086.0
2020-05-12 13:05:00,96.57,96.63,96.55,96.55,13475.0,84.6964,84.7491,84.6789,84.6789,13475.0
2020-05-12 13:10:00,96.53,96.53,96.36,96.37,13208.0,84.6614,84.6614,84.5123,84.521,13208.0
2020-05-12 13:15:00,96.37,96.41,96.22,96.25,22305.0,84.521,84.5561,84.3895,84.4158,22305.0
2020-05-12 13:20:00,96.2,96.25,96.09,96.09,8101.0,84.3719,84.4158,84.2754,84.2754,8101.0
2020-05-12 13:25:00,96.09,96.19,96.06,96.13,232341.0,84.2754,84.3632,84.2491,84.3105,232341.0
2020-05-12 13:30:00,96.14,96.22,96.11,96.2,21565.0,84.3193,84.3895,84.293,84.3719,21565.0
2020-05-12 13:35:00,96.17,96.27,96.15,96.23,19226.0,84.3456,84.4333,84.3281,84.3982,19226.0
2020-05-12 13:40:00,96.22,96.24,96.16,96.18,65022.0,84.3895,84.407,84.3368,84.3544,65022.0
2020-05-12 13:45:00,96.18,96.27,96.17,96.25,27639.0,84.3544,84.4333,84.3456,84.4158,27639.0
2020-05-12 13:50:00,96.23,96.28,96.2,96.27,24029.0,84.3982,84.4421,84.3719,84.4333,24029.0
2020-05-12 13:55:00,96.27,96.3,96.25,96.3,36302.0,84.4333,84.4596,84.4158,84.4596,36302.0
2020-05-12 14:00:00,96.29,96.33,96.24,96.26,7779.0,84.4509,84.4859,84.407,84.4245,7779.0
2020-05-12 14:05:00,96.26,96.28,96.16,96.18,26823.0,84.4245,84.4421,84.3368,84.3544,26823.0
2020-05-12 14:10:00,96.18,96.18,96.05,96.05,18704.0,84.3544,84.3544,84.2404,84.2404,18704.0
2020-05-12 14:15:00,96.05,96.09,95.97,96.01,30861.0,84.2404,84.2754,84.1702,84.2053,30861.0
2020-05-12 14:20:00,96.03,96.13,96.03,96.12,15148.0,84.2228,84.3105,84.2228,84.3018,15148.0
2020-05-12 14:25:00,96.11,96.14,96.07,96.09,30002.0,84.293,84.3193,84.2579,84.2754,30002.0
2020-05-12 14:30:00,96.07,96.1,95.99,96.1,36602.0,84.2579,84.2842,84.1877,84.2842,36602.0
2020-05-12 14:35:00,96.1,96.23,96.04,96.2,48904.0,84.2842,84.3982,84.2316,84.3719,48904.0
2020-05-12 14:40:00,96.19,96.22,95.96,96.09,86682.0,84.3632,84.3895,84.1614,84.2754,86682.0
2020-05-12 14:45:00,96.09,96.13,96.05,96.11,18177.0,84.2754,84.3105,84.2404,84.293,18177.0
2020-05-12 14:50:00,96.1,96.29,96.09,96.29,30737.0,84.2842,84.4509,84.2754,84.4509,30737.0
2020-05-12 14:55:00,96.27,96.3,96.22,96.23,29171.0,84.4333,84.4596,84.3895,84.3982,29171.0
2020-05-12 15:00:00,96.22,96.24,96.13,96.18,32624.0,84.3895,84.407,84.3105,84.3544,32624.0
2020-05-12 15:05:00,96.18,96.25,96.16,96.22,202222.0,84.3544,84.4158,84.3368,84.3895,202222.0
2020-05-12 15:10:00,96.22,96.22,96.04,96.04,39509.0,84.3895,84.3895,84.2316,84.2316,39509.0
2020-05-12 15:15:00,96.05,96.13,95.95,95.98,210795.0,84.2404,84.3105,84.1527,84.179,210795.0
2020-05-12 15:20:00,95.99,96.01,95.9,95.9,33485.0,84.1877,84.2053,84.1088,84.1088,33485.0
2020-05-12 15:25:00,95.89,95.96,95.88,95.89,35892.0,84.1,84.1614,84.0913,84.1,35892.0
2020-05-12 15:30:00,95.87,95.95,95.78,95.83,29704.0,84.0825,84.1527,84.0036,84.0474,29704.0
2020-05-12 15:35:00,95.83,95.84,95.66,95.71,63442.0,84.0474,84.0562,83.8983,83.9422,63442.0
2020-05-12 15:40:00,95.71,95.71,95.38,95.4,64405.0,83.9422,83.9422,83.6527,83.6703,64405.0
2020-05-12 15:45:00,95.38,95.5,95.31,95.31,81581.0,83.6527,83.758,83.5914,83.5914,81581.0
2020-05-12 15:50:00,95.29,95.33,95.13,95.25,80906.0,83.5738,83.6089,83.4335,83.5387,80906.0
2020-05-12 15:55:00,95.26,95.33,94.98,94.98,399753.0,83.5475,83.6089,83.3019,83.3019,399753.0
2020-05-13 09:30:00,94.63,94.65,94.11,94.12,97952.0,82.995,83.0125,82.5389,82.5477,97952.0
2020-05-13 09:35:00,94.07,94.08,93.73,94.04,62237.0,82.5038,82.5126,82.2056,82.4775,62237.0
2020-05-13 09:40:00,94.04,94.12,93.75,93.75,26459.0,82.4775,82.5477,82.2232,82.2232,26459.0
2020-05-13 09:45:00,93.73,94.11,93.67,94.04,25045.0,82.2056,82.5389,82.153,82.4775,25045.0
2020-05-13 09:50:00,94.01,94.05,93.76,93.85,20392.0,82.4512,82.4863,82.2319,82.3109,20392.0
2020-05-13 09:55:00,93.86,93.93,93.63,93.84,13308.0,82.3196,82.381,82.1179,82.3021,13308.0
2020-05-13 10:00:00,93.83,94.13,93.82,94.01,50671.0,82.2933,82.5564,82.2846,82.4512,50671.0
2020-05-13 10:05:00,94.01,94.15,94.01,94.02,33599.0,82.4512,82.574,82.4512,82.46,33599.0
2020-05-13 10:10:00,94.04,94.1,93.97,93.97,27814.0,82.4775,82.5301,82.4161,82.4161,27814.0
2020-05-13 10:15:00,93.97,94.06,93.91,93.94,73093.0,82.4161,82.495,82.3635,82.3898,73093.0
2020-05-13 10:20:00,93.91,93.94,93.7,93.72,26856.0,82.3635,82.3898,82.1793,82.1968,26856.0
2020-05-13 10:25:00,93.77,94.17,93.74,94.13,27525.0,82.2407,82.5915,82.2144,82.5564,27525.0
2020-05-13 10:30:00,94.18,94.49,94.13,94.34,47063.0,82.6003,82.8722,82.5564,82.7406,47063.0
2020-05-13 10:35:00,94.33,94.37,94.13,94.13,33472.0,82.7318,82.7669,82.5564,82.5564,33472.0
2020-05-13 10:40:00,94.15,94.22,94.0,94.03,37234.0,82.574,82.6354,82.4424,82.4687,37234.0
2020-05-13 10:45:00,94.03,94.03,93.9,93.9,13791.0,82.4687,82.4687,82.3547,82.3547,13791.0
2020-05-13 10:50:00,93.94,94.02,93.85,93.86,10956.0,82.3898,82.46,82.3109,82.3196,10956.0
2020-05-13 10:55:00,93.88,93.9,93.63,93.68,20101.0,82.3372,82.3547,82.1179,82.1618,20101.0
2020-05-13 11:00:00,93.68,93.73,93.61,93.63,20735.0,82.1618,82.2056,82.1004,82.1179,20735.0
2020-05-13 11:05:00,93.67,93.79,93.57,93.64,30025.0,82.153,82.2582,82.0653,82.1267,30025.0
2020-05-13 11:10:00,93.64,93.77,93.63,93.74,21096.0,82.1267,82.2407,82.1179,82.2144,21096.0
2020-05-13 11:15:00,93.79,93.81,93.45,93.45,54915.0,82.2582,82.2758,81.96,81.96,54915.0
2020-05-13 11:20:00,93.45,93.45,93.22,93.28,76965.0,81.96,81.96,81.7583,81.8109,76965.0
2020-05-13 11:25:00,93.25,93.41,93.18,93.41,33948.0,81.7846,81.925,81.7232,81.925,33948.0
2020-05-13 11:30:00,93.35,93.54,93.32,93.36,9257.0,81.8723,82.039,81.846,81.8811,9257.0
2020-05-13 11:35:00,93.37,93.38,93.09,93.17,38298.0,81.8899,81.8987,81.6443,81.7145,38298.0
2020-05-13 11:40:00,93.18,93.19,92.99,93.02,26535.0,81.7232,81.732,81.5566,81.5829,26535.0
2020-05-13 11:45:00,93.0,93.02,92.86,92.9,34496.0,81.5654,81.5829,81.4426,81.4777,34496.0
2020-05-13 11:50:00,92.91,92.96,92.71,92.72,65285.0,81.4864,81.5303,81.311,81.3198,65285.0
2020-05-13 11:55:00,92.7,92.91,92.65,92.89,93795.0,81.3023,81.4864,81.2584,81.4689,93795.0
2020-05-13 12:00:00,92.9,93.06,92.76,92.78,23370.0,81.4777,81.618,81.3549,81.3724,23370.0
2020-05-13 12:05:00,92.71,92.82,92.63,92.7,44623.0,81.311,81.4075,81.2409,81.3023,44623.0
2020-05-13 12:10:00,92.75,92.79,92.63,92.72,86700.0,81.3461,81.3812,81.2409,81.3198,86700.0
2020-05-13 12:15:00,92.66,92.73,92.46,92.49,49515.0,81.2672,81.3286,81.0918,81.1181,49515.0
2020-05-13 12:20:00,92.51,92.76,92.51,92.68,74712.0,81.1356,81.3549,81.1356,81.2847,74712.0
2020-05-13 12:25:00,92.67,92.85,92.61,92.85,52021.0,81.2759,81.4338,81.2233,81.4338,52021.0
2020-05-13 12:30:00,92.86,93.02,92.82,92.97,61901.0,81.4426,81.5829,81.4075,81.5391,61901.0
2020-05-13 12:35:00,92.97,92.97,92.82,92.92,76433.0,81.5391,81.5391,81.4075,81.4952,76433.0
2020-05-13 12:40:00,92.92,92.92,92.72,92.75,164366.0,81.4952,81.4952,81.3198,81.3461,164366.0
2020-05-13 12:45:00,92.76,93.05,92.76,93.0,75942.0,81.3549,81.6092,81.3549,81.5654,75942.0
2020-05-13 12:50:00,93.0,93.03,92.92,92.99,71206.0,81.5654,81.5917,81.4952,81.5566,71206.0
2020-05-13 12:55:00,93.02,93.04,92.89,93.0,40759.0,81.5829,81.6005,81.4689,81.5654,40759.0
2020-05-13 13:00:00,93.02,93.06,92.88,92.89,51183.0,81.5829,81.618,81.4601,81.4689,51183.0
2020-05-13 13:05:00,92.91,92.92,92.74,92.82,28621.0,81.4864,81.4952,81.3373,81.4075,28621.0
2020-05-13 13:10:00,92.85,93.14,92.85,93.1,22080.0,81.4338,81.6882,81.4338,81.6531,22080.0
2020-05-13 13:15:00,93.1,93.29,93.01,93.27,33182.0,81.6531,81.8197,81.5741,81.8022,33182.0
2020-05-13 13:20:00,93.25,93.26,93.06,93.06,38137.0,81.7846,81.7934,81.618,81.618,38137.0
2020-05-13 13:25:00,93.03,93.13,92.94,93.1,29674.0,81.5917,81.6794,81.5128,81.6531,29674.0
2020-05-13 13:30:00,93.08,93.13,92.91,92.94,16279.0,81.6355,81.6794,81.4864,81.5128,16279.0
2020-05-13 13:35:00,92.94,93.05,92.9,93.02,54222.0,81.5128,81.6092,81.4777,81.5829,54222.0
2020-05-13 13:40:00,93.05,93.12,92.89,92.99,17950.0,81.6092,81.6706,81.4689,81.5566,17950.0
2020-05-13 13:45:00,92.98,93.05,92.91,92.99,30185.0,81.5478,81.6092,81.4864,81.5566,30185.0
2020-05-13 13:50:00,92.96,92.98,92.78,92.8,23608.0,81.5303,81.5478,81.3724,81.39,23608.0
2020-05-13 13:55:00,92.82,92.85,92.78,92.85,5391.0,81.4075,81.4338,81.3724,81.4338,5391.0
2020-05-13 14:00:00,92.83,92.86,92.66,92.66,29932.0,81.4163,81.4426,81.2672,81.2672,29932.0
2020-05-13 14:05:00,92.67,92.9,92.67,92.86,17103.0,81.2759,81.4777,81.2759,81.4426,17103.0
2020-05-13 14:10:00,92.84,93.05,92.8,92.91,32731.0,81.425,81.6092,81.39,81.4864,32731.0
2020-05-13 14:15:00,92.9,93.1,92.88,92.94,50445.0,81.4777,81.6531,81.4601,81.5128,50445.0
2020-05-13 14:20:00,92.93,93.03,92.83,92.84,41836.0,81.504,81.5917,81.4163,81.425,41836.0
2020-05-13 14:25:00,92.8,92.86,92.72,92.74,50507.0,81.39,81.4426,81.3198,81.3373,50507.0
2020-05-13 14:30:00,92.73,92.79,92.68,92.68,52477.0,81.3286,81.3812,81.2847,81.2847,52477.0
2020-05-13 14:35:00,92.66,92.78,92.65,92.7,20109.0,81.2672,81.3724,81.2584,81.3023,20109.0
2020-05-13 14:40:00,92.68,92.71,92.54,92.54,37038.0,81.2847,81.311,81.1619,81.1619,37038.0
2020-05-13 14:45:00,92.54,92.73,92.54,92.67,26869.0,81.1619,81.3286,81.1619,81.2759,26869.0
2020-05-13 14:50:00,92.69,92.72,92.62,92.65,41134.0,81.2935,81.3198,81.2321,81.2584,41134.0
2020-05-13 14:55:00,92.64,92.69,92.47,92.48,41781.0,81.2496,81.2935,81.1005,81.1093,41781.0
2020-05-13 15:00:00,92.48,92.93,92.48,92.89,119548.0,81.1093,81.504,81.1093,81.4689,119548.0
2020-05-13 15:05:00,92.87,92.87,92.55,92.62,65661.0,81.4514,81.4514,81.1707,81.2321,65661.0
2020-05-13 15:10:00,92.63,92.73,92.53,92.58,52994.0,81.2409,81.3286,81.1532,81.197,52994.0
2020-05-13 15:15:00,92.56,92.62,92.52,92.61,77640.0,81.1795,81.2321,81.1444,81.2233,77640.0
2020-05-13 15:20:00,92.62,92.65,92.28,92.28,37105.0,81.2321,81.2584,80.9339,80.9339,37105.0
2020-05-13 15:25:00,92.3,92.44,92.21,92.4,96787.0,80.9514,81.0742,80.8725,81.0391,96787.0
2020-05-13 15:30:00,92.39,92.67,92.31,92.6,82729.0,81.0304,81.2759,80.9602,81.2146,82729.0
2020-05-13 15:35:00,92.55,92.72,92.48,92.55,419082.0,81.1707,81.3198,81.1093,81.1707,419082.0
2020-05-13 15:40:00,92.55,92.69,92.55,92.58,67180.0,81.1707,81.2935,81.1707,81.197,67180.0
2020-05-13 15:45:00,92.59,92.81,92.44,92.75,126008.0,81.2058,81.3987,81.0742,81.3461,126008.0
2020-05-13 15:50:00,92.72,93.04,92.71,92.9,69143.0,81.3198,81.6005,81.311,81.4777,69143.0
2020-05-13 15:55:00,92.86,93.03,92.77,92.91,217302.0,81.4426,81.5917,81.3637,81.4864,217302.0
2020-05-14 09:30:00,91.84,92.07,91.68,91.73,127932.0,80.548,80.7497,80.4077,80.4515,127932.0
2020-05-14 09:35:00,91.77,92.1,91.68,91.75,34833.0,80.4866,80.776,80.4077,80.4691,34833.0
2020-05-14 09:40:00,91.73,91.74,91.58,91.66,32900.0,80.4515,80.4603,80.32,80.3901,32900.0
2020-05-14 09:45:00,91.62,91.8,91.56,91.57,15999.0,80.355,80.5129,80.3024,80.3112,15999.0
2020-05-14 09:50:00,91.55,91.61,91.29,91.34,58862.0,80.2937,80.3463,80.0656,80.1095,58862.0
2020-05-14 09:55:00,91.36,91.43,91.19,91.25,30078.0,80.127,80.1884,79.9779,80.0305,30078.0
2020-05-14 10:00:00,91.26,91.28,90.98,91.03,33625.0,80.0393,80.0569,79.7937,79.8376,33625.0
2020-05-14 10:05:00,91.05,91.39,91.03,91.38,37871.0,79.8551,80.1533,79.8376,80.1446,37871.0
2020-05-14 10:10:00,91.38,91.5,91.3,91.3,124009.0,80.1446,80.2498,80.0744,80.0744,124009.0
2020-05-14 10:15:00,91.29,91.45,91.26,91.44,87340.0,80.0656,80.206,80.0393,80.1972,87340.0
2020-05-14 10:20:00,91.45,91.61,91.43,91.61,42789.0,80.206,80.3463,80.1884,80.3463,42789.0
2020-05-14 10:25:00,91.6,91.8,91.59,91.64,20158.0,80.3375,80.5129,80.3287,80.3726,20158.0
2020-05-14 10:30:00,91.61,92.01,91.61,92.01,23288.0,80.3463,80.6971,80.3463,80.6971,23288.0
2020-05-14 10:35:00,91.99,92.51,91.99,92.46,28447.0,80.6796,81.1356,80.6796,81.0918,28447.0
2020-05-14 10:40:00,92.48,92.48,92.24,92.33,41176.0,81.1093,81.1093,80.8988,80.9778,41176.0
2020-05-14 10:45:00,92.36,92.76,92.35,92.7,56245.0,81.0041,81.3549,80.9953,81.3023,56245.0
2020-05-14 10:50:00,92.75,93.07,92.69,92.96,135824.0,81.3461,81.6268,81.2935,81.5303,135824.0
2020-05-14 10:55:00,92.93,92.93,92.62,92.77,48669.0,81.504,81.504,81.2321,81.3637,48669.0
2020-05-14 11:00:00,92.77,92.96,92.77,92.91,40221.0,81.3637,81.5303,81.3637,81.4864,40221.0
2020-05-14 11:05:00,92.93,93.11,92.89,92.92,32149.0,81.504,81.6618,81.4689,81.4952,32149.0
2020-05-14 11:10:00,92.98,92.98,92.86,92.87,29166.0,81.5478,81.5478,81.4426,81.4514,29166.0
2020-05-14 11:15:00,92.88,93.26,92.88,93.12,32287.0,81.4601,81.7934,81.4601,81.6706,32287.0
2020-05-14 11:20:00,93.11,93.12,92.73,92.74,31652.0,81.6618,81.6706,81.3286,81.3373,31652.0
2020-05-14 11:25:00,92.79,92.79,92.54,92.59,61578.0,81.3812,81.3812,81.1619,81.2058,61578.0
2020-05-14 11:30:00,92.63,92.81,92.56,92.63,38212.0,81.2409,81.3987,81.1795,81.2409,38212.0
2020-05-14 11:35:00,92.6,92.78,92.34,92.34,85902.0,81.2146,81.3724,80.9865,80.9865,85902.0
2020-05-14 11:40:00,92.32,92.44,92.21,92.36,17764.0,80.969,81.0742,80.8725,81.0041,17764.0
2020-05-14 11:45:00,92.36,92.51,92.27,92.39,26616.0,81.0041,81.1356,80.9251,81.0304,26616.0
2020-05-14 11:50:00,92.41,92.94,92.34,92.91,40832.0,81.0479,81.5128,80.9865,81.4864,40832.0
2020-05-14 11:55:00,92.9,92.9,92.67,92.7,20267.0,81.4777,81.4777,81.2759,81.3023,20267.0
2020-05-14 12:00:00,92.72,92.89,92.57,92.73,28729.0,81.3198,81.4689,81.1882,81.3286,28729.0
2020-05-14 12:05:00,92.75,92.81,92.64,92.8,16495.0,81.3461,81.3987,81.2496,81.39,16495.0
2020-05-14 12:10:00,92.82,93.07,92.78,92.96,20149.0,81.4075,81.6268,81.3724,81.5303,20149.0
2020-05-14 12:15:00,93.01,93.11,92.93,92.97,47671.0,81.5741,81.6618,81.504,81.5391,47671.0
2020-05-14 12:20:00,92.99,93.31,92.95,93.3,39967.0,81.5566,81.8373,81.5215,81.8285,39967.0
2020-05-14 12:25:00,93.31,93.33,93.07,93.07,17235.0,81.8373,81.8548,81.6268,81.6268,17235.0
2020-05-14 12:30:00,93.14,93.25,93.11,93.22,32656.0,81.6882,81.7846,81.6618,81.7583,32656.0
2020-05-14 12:35:00,93.23,93.32,93.2,93.21,15981.0,81.7671,81.846,81.7408,81.7496,15981.0
2020-05-14 12:40:00,93.17,93.21,93.1,93.1,39366.0,81.7145,81.7496,81.6531,81.6531,39366.0
2020-05-14 12:45:00,93.11,93.16,93.04,93.06,18795.0,81.6618,81.7057,81.6005,81.618,18795.0
2020-05-14 12:50:00,93.08,93.56,93.03,93.56,10231.0,81.6355,82.0565,81.5917,82.0565,10231.0
2020-05-14 12:55:00,93.57,93.76,93.57,93.67,14852.0,82.0653,82.2319,82.0653,82.153,14852.0
2020-05-14 13:00:00,93.67,93.71,93.57,93.57,9112.0,82.153,82.1881,82.0653,82.0653,9112.0
2020-05-14 13:05:00,93.56,93.58,93.52,93.58,4307.0,82.0565,82.0741,82.0214,82.0741,4307.0
2020-05-14 13:10:00,93.57,93.72,93.57,93.63,7703.0,82.0653,82.1968,82.0653,82.1179,7703.0
2020-05-14 13:15:00,93.69,93.75,93.62,93.75,17290.0,82.1705,82.2232,82.1091,82.2232,17290.0
2020-05-14 13:20:00,93.78,93.9,93.78,93.86,15398.0,82.2495,82.3547,82.2495,82.3196,15398.0
2020-05-14 13:25:00,93.94,94.11,93.94,94.11,24704.0,82.3898,82.5389,82.3898,82.5389,24704.0
2020-05-14 13:30:00,94.09,94.19,93.99,93.99,11064.0,82.5214,82.6091,82.4337,82.4337,11064.0
2020-05-14 13:35:00,93.97,94.01,93.91,93.92,14459.0,82.4161,82.4512,82.3635,82.3723,14459.0
2020-05-14 13:40:00,93.93,93.94,93.76,93.79,37655.0,82.381,82.3898,82.2319,82.2582,37655.0
2020-05-14 13:45:00,93.78,93.94,93.76,93.88,69350.0,82.2495,82.3898,82.2319,82.3372,69350.0
2020-05-14 13:50:00,93.91,93.91,93.77,93.79,34519.0,82.3635,82.3635,82.2407,82.2582,34519.0
2020-05-14 13:55:00,93.76,93.86,93.54,93.59,12429.0,82.2319,82.3196,82.039,82.0828,12429.0
2020-05-14 14:00:00,93.58,93.59,93.39,93.48,58647.0,82.0741,82.0828,81.9074,81.9864,58647.0
2020-05-14 14:05:00,93.46,93.56,93.36,93.55,52061.0,81.9688,82.0565,81.8811,82.0477,52061.0
2020-05-14 14:10:00,93.56,93.64,93.55,93.6,61195.0,82.0565,82.1267,82.0477,82.0916,61195.0
2020-05-14 14:15:00,93.61,93.7,93.51,93.61,27321.0,82.1004,82.1793,82.0127,82.1004,27321.0
2020-05-14 14:20:00,93.64,93.76,93.62,93.72,45747.0,82.1267,82.2319,82.1091,82.1968,45747.0
2020-05-14 14:25:00,93.72,93.75,93.68,93.74,14240.0,82.1968,82.2232,82.1618,82.2144,14240.0
2020-05-14 14:30:00,93.75,93.83,93.59,93.59,40568.0,82.2232,82.2933,82.0828,82.0828,40568.0
2020-05-14 14:35:00,93.58,93.64,93.4,93.42,24987.0,82.0741,82.1267,81.9162,81.9337,24987.0
2020-05-14 14:40:00,93.42,93.54,93.26,93.35,46901.0,81.9337,82.039,81.7934,81.8723,46901.0
2020-05-14 14:45:00,93.35,93.4,93.24,93.32,37244.0,81.8723,81.9162,81.7759,81.846,37244.0
2020-05-14 14:50:00,93.29,93.48,93.24,93.48,22755.0,81.8197,81.9864,81.7759,81.9864,22755.0
2020-05-14 14:55:00,93.52,93.63,93.43,93.53,20989.0,82.0214,82.1179,81.9425,82.0302,20989.0
2020-05-14 15:00:00,93.51,93.79,93.48,93.79,32268.0,82.0127,82.2582,81.9864,82.2582,32268.0
2020-05-14 15:05:00,93.77,93.96,93.7,93.9,35900.0,82.2407,82.4073,82.1793,82.3547,35900.0
2020-05-14 15:10:00,93.88,93.9,93.71,93.83,72523.0,82.3372,82.3547,82.1881,82.2933,72523.0
2020-05-14 15:15:00,93.83,93.98,93.79,93.85,91376.0,82.2933,82.4249,82.2582,82.3109,91376.0
2020-05-14 15:20:00,93.87,94.19,93.83,94.17,124402.0,82.3284,82.6091,82.2933,82.5915,124402.0
2020-05-14 15:25:00,94.17,94.23,94.08,94.16,103455.0,82.5915,82.6441,82.5126,82.5827,103455.0
2020-05-14 15:30:00,94.16,94.26,93.97,93.98,75828.0,82.5827,82.6705,82.4161,82.4249,75828.0
2020-05-14 15:35:00,93.97,93.97,93.79,93.89,66439.0,82.4161,82.4161,82.2582,82.3459,66439.0
2020-05-14 15:40:00,93.87,94.0,93.79,94.0,66901.0,82.3284,82.4424,82.2582,82.4424,66901.0
2020-05-14 15:45:00,94.07,94.23,94.05,94.21,54798.0,82.5038,82.6441,82.4863,82.6266,54798.0
2020-05-14 15:50:00,94.22,94.35,94.21,94.26,43080.0,82.6354,82.7494,82.6266,82.6705,43080.0
2020-05-14 15:55:00,94.24,94.35,94.08,94.35,59554.0,82.6529,82.7494,82.5126,82.7494,59554.0
2020-05-15 09:30:00,93.76,93.92,93.37,93.38,45854.0,82.2319,82.3723,81.8899,81.8987,45854.0
2020-05-15 09:35:00,93.34,93.78,93.19,93.76,55035.0,81.8636,82.2495,81.732,82.2319,55035.0
2020-05-15 09:40:00,93.81,94.01,93.69,93.99,24495.0,82.2758,82.4512,82.1705,82.4337,24495.0
2020-05-15 09:45:00,93.93,94.0,93.83,93.86,10777.0,82.381,82.4424,82.2933,82.3196,10777.0
2020-05-15 09:50:00,93.97,94.25,93.96,94.25,29929.0,82.4161,82.6617,82.4073,82.6617,29929.0
2020-05-15 09:55:00,94.21,94.21,94.06,94.07,36560.0,82.6266,82.6266,82.495,82.5038,36560.0
2020-05-15 10:00:00,94.15,94.17,93.95,93.95,11815.0,82.574,82.5915,82.3986,82.3986,11815.0
2020-05-15 10:05:00,93.96,94.15,93.96,94.14,6749.0,82.4073,82.574,82.4073,82.5652,6749.0
2020-05-15 10:10:00,94.16,94.46,94.11,94.45,50866.0,82.5827,82.8459,82.5389,82.8371,50866.0
2020-05-15 10:15:00,94.49,94.59,94.44,94.48,58547.0,82.8722,82.9599,82.8283,82.8634,58547.0
2020-05-15 10:20:00,94.46,94.56,94.21,94.22,10809.0,82.8459,82.9336,82.6266,82.6354,10809.0
2020-05-15 10:25:00,94.19,94.31,94.16,94.25,12123.0,82.6091,82.7143,82.5827,82.6617,12123.0
2020-05-15 10:30:00,94.21,94.33,94.11,94.12,21626.0,82.6266,82.7318,82.5389,82.5477,21626.0
2020-05-15 10:35:00,94.06,94.36,93.96,94.16,31639.0,82.495,82.7582,82.4073,82.5827,31639.0
2020-05-15 10:40:00,94.16,94.21,94.08,94.16,9424.0,82.5827,82.6266,82.5126,82.5827,9424.0
2020-05-15 10:45:00,94.12,94.25,94.11,94.14,7221.0,82.5477,82.6617,82.5389,82.5652,7221.0
2020-05-15 10:50:00,94.16,94.16,93.78,93.82,25817.0,82.5827,82.5827,82.2495,82.2846,25817.0
2020-05-15 10:55:00,93.85,93.95,93.76,93.86,36012.0,82.3109,82.3986,82.2319,82.3196,36012.0
2020-05-15 11:00:00,93.86,93.86,93.48,93.53,28926.0,82.3196,82.3196,81.9864,82.0302,28926.0
2020-05-15 11:05:00,93.48,93.59,93.48,93.57,28476.0,81.9864,82.0828,81.9864,82.0653,28476.0
2020-05-15 11:10:00,93.58,93.67,93.45,93.66,11052.0,82.0741,82.153,81.96,82.1442,11052.0
2020-05-15 11:15:00,93.61,93.67,93.57,93.65,23706.0,82.1004,82.153,82.0653,82.1355,23706.0
2020-05-15 11:20:00,93.64,93.85,93.58,93.8,30232.0,82.1267,82.3109,82.0741,82.267,30232.0
2020-05-15 11:25:00,93.8,93.89,93.74,93.8,27768.0,82.267,82.3459,82.2144,82.267,27768.0
2020-05-15 11:30:00,93.76,93.85,93.69,93.8,10434.0,82.2319,82.3109,82.1705,82.267,10434.0
2020-05-15 11:35:00,93.71,93.77,93.59,93.64,33417.0,82.1881,82.2407,82.0828,82.1267,33417.0
2020-05-15 11:40:00,93.65,93.71,93.51,93.69,30173.0,82.1355,82.1881,82.0127,82.1705,30173.0
2020-05-15 11:45:00,93.64,93.67,93.49,93.56,31824.0,82.1267,82.153,81.9951,82.0565,31824.0
2020-05-15 11:50:00,93.55,93.64,93.52,93.56,10160.0,82.0477,82.1267,82.0214,82.0565,10160.0
2020-05-15 11:55:00,93.62,93.78,93.62,93.72,113903.0,82.1091,82.2495,82.1091,82.1968,113903.0
2020-05-15 12:00:00,93.69,93.93,93.67,93.87,37005.0,82.1705,82.381,82.153,82.3284,37005.0
2020-05-15 12:05:00,93.87,94.01,93.85,94.01,13082.0,82.3284,82.4512,82.3109,82.4512,13082.0
2020-05-15 12:10:00,94.0,94.0,93.9,93.91,7437.0,82.4424,82.4424,82.3547,82.3635,7437.0
2020-05-15 12:15:00,93.85,93.91,93.75,93.82,41036.0,82.3109,82.3635,82.2232,82.2846,41036.0
2020-05-15 12:20:00,93.88,94.03,93.88,94.02,8882.0,82.3372,82.4687,82.3372,82.46,8882.0
2020-05-15 12:25:00,94.03,94.07,93.88,93.94,15633.0,82.4687,82.5038,82.3372,82.3898,15633.0
2020-05-15 12:30:00,93.94,94.01,93.88,94.01,45419.0,82.3898,82.4512,82.3372,82.4512,45419.0
2020-05-15 12:35:00,94.03,94.04,93.93,94.01,15588.0,82.4687,82.4775,82.381,82.4512,15588.0
2020-05-15 12:40:00,94.02,94.15,93.94,93.94,53575.0,82.46,82.574,82.3898,82.3898,53575.0
2020-05-15 12:45:00,93.94,93.98,93.79,93.88,58733.0,82.3898,82.4249,82.2582,82.3372,58733.0
2020-05-15 12:50:00,93.86,93.92,93.81,93.81,7827.0,82.3196,82.3723,82.2758,82.2758,7827.0
2020-05-15 12:55:00,93.84,93.85,93.69,93.82,23034.0,82.3021,82.3109,82.1705,82.2846,23034.0
2020-05-15 13:00:00,93.81,93.99,93.81,93.92,15060.0,82.2758,82.4337,82.2758,82.3723,15060.0
2020-05-15 13:05:00,93.91,93.92,93.83,93.84,23212.0,82.3635,82.3723,82.2933,82.3021,23212.0
2020-05-15 13:10:00,93.89,94.07,93.89,94.06,19230.0,82.3459,82.5038,82.3459,82.495,19230.0
2020-05-15 13:15:00,94.04,94.05,93.92,93.97,5298.0,82.4775,82.4863,82.3723,82.4161,5298.0
2020-05-15 13:20:00,93.97,93.99,93.94,93.95,13292.0,82.4161,82.4337,82.3898,82.3986,13292.0
2020-05-15 13:25:00,93.97,94.09,93.95,94.05,116579.0,82.4161,82.5214,82.3986,82.4863,116579.0
2020-05-15 13:30:00,94.06,94.1,93.96,94.08,13920.0,82.495,82.5301,82.4073,82.5126,13920.0
2020-05-15 13:35:00,94.06,94.2,94.04,94.12,16404.0,82.495,82.6178,82.4775,82.5477,16404.0
2020-05-15 13:40:00,94.12,94.17,94.07,94.11,8535.0,82.5477,82.5915,82.5038,82.5389,8535.0
2020-05-15 13:45:00,94.13,94.16,93.97,94.0,4103.0,82.5564,82.5827,82.4161,82.4424,4103.0
2020-05-15 13:50:00,93.96,94.17,93.96,94.16,35744.0,82.4073,82.5915,82.4073,82.5827,35744.0
2020-05-15 13:55:00,94.2,94.2,94.13,94.17,23455.0,82.6178,82.6178,82.5564,82.5915,23455.0
2020-05-15 14:00:00,94.18,94.47,94.17,94.44,29678.0,82.6003,82.8546,82.5915,82.8283,29678.0
2020-05-15 14:05:00,94.44,94.45,94.33,94.34,19116.0,82.8283,82.8371,82.7318,82.7406,19116.0
2020-05-15 14:10:00,94.36,94.36,94.29,94.31,19870.0,82.7582,82.7582,82.6968,82.7143,19870.0
2020-05-15 14:15:00,94.34,94.44,94.3,94.34,65460.0,82.7406,82.8283,82.7055,82.7406,65460.0
2020-05-15 14:20:00,94.38,94.49,94.32,94.42,32116.0,82.7757,82.8722,82.7231,82.8108,32116.0
2020-05-15 14:25:00,94.4,94.44,94.37,94.43,19777.0,82.7932,82.8283,82.7669,82.8196,19777.0
2020-05-15 14:30:00,94.44,94.44,94.22,94.22,17078.0,82.8283,82.8283,82.6354,82.6354,17078.0
2020-05-15 14:35:00,94.22,94.23,94.04,94.09,17382.0,82.6354,82.6441,82.4775,82.5214,17382.0
2020-05-15 14:40:00,94.12,94.17,94.07,94.09,14479.0,82.5477,82.5915,82.5038,82.5214,14479.0
2020-05-15 14:45:00,94.08,94.17,94.03,94.1,40464.0,82.5126,82.5915,82.4687,82.5301,40464.0
2020-05-15 14:50:00,94.11,94.25,94.11,94.18,16549.0,82.5389,82.6617,82.5389,82.6003,16549.0
2020-05-15 14:55:00,94.16,94.17,93.95,93.97,32313.0,82.5827,82.5915,82.3986,82.4161,32313.0
2020-05-15 15:00:00,93.99,94.22,93.91,94.17,50346.0,82.4337,82.6354,82.3635,82.5915,50346.0
2020-05-15 15:05:00,94.15,94.23,94.11,94.15,26960.0,82.574,82.6441,82.5389,82.574,26960.0
2020-05-15 15:10:00,94.15,94.16,94.03,94.11,76253.0,82.574,82.5827,82.4687,82.5389,76253.0
2020-05-15 15:15:00,94.1,94.16,94.02,94.11,58965.0,82.5301,82.5827,82.46,82.5389,58965.0
2020-05-15 15:20:00,94.12,94.23,94.07,94.12,67034.0,82.5477,82.6441,82.5038,82.5477,67034.0
2020-05-15 15:25:00,94.14,94.24,94.09,94.11,25540.0,82.5652,82.6529,82.5214,82.5389,25540.0
2020-05-15 15:30:00,94.12,94.2,94.08,94.09,105858.0,82.5477,82.6178,82.5126,82.5214,105858.0
2020-05-15 15:35:00,94.09,94.12,93.85,93.89,53529.0,82.5214,82.5477,82.3109,82.3459,53529.0
2020-05-15 15:40:00,93.91,93.91,93.79,93.87,62036.0,82.3635,82.3635,82.2582,82.3284,62036.0
2020-05-15 15:45:00,93.87,94.17,93.86,94.17,83850.0,82.3284,82.5915,82.3196,82.5915,83850.0
2020-05-15 15:50:00,94.17,94.24,94.03,94.22,51585.0,82.5915,82.6529,82.4687,82.6354,51585.0
2020-05-15 15:55:00,94.19,94.35,94.17,94.3,28247.0,82.6091,82.7494,82.5915,82.7055,28247.0
2020-05-18 09:30:00,97.11,97.53,96.95,97.43,106875.0,85.17,85.5384,85.0297,85.4507,106875.0
2020-05-18 09:35:00,97.48,97.65,97.32,97.56,45309.0,85.4945,85.6436,85.3542,85.5647,45309.0
2020-05-18 09:40:00,97.59,97.6,97.41,97.42,20241.0,85.591,85.5998,85.4332,85.4419,20241.0
2020-05-18 09:45:00,97.42,97.72,97.4,97.53,9554.0,85.4419,85.705,85.4244,85.5384,9554.0
2020-05-18 09:50:00,97.56,97.57,97.21,97.27,35836.0,85.5647,85.5735,85.2577,85.3104,35836.0
2020-05-18 09:55:00,97.25,97.39,97.17,97.28,27769.0,85.2928,85.4156,85.2227,85.3191,27769.0
2020-05-18 10:00:00,97.39,97.4,97.23,97.38,8654.0,85.4156,85.4244,85.2753,85.4068,8654.0
2020-05-18 10:05:00,97.35,97.35,97.2,97.24,15153.0,85.3805,85.3805,85.249,85.2841,15153.0
2020-05-18 10:10:00,97.24,97.24,97.11,97.14,24956.0,85.2841,85.2841,85.17,85.1963,24956.0
2020-05-18 10:15:00,97.13,97.25,97.11,97.25,4374.0,85.1876,85.2928,85.17,85.2928,4374.0
2020-05-18 10:20:00,97.23,97.3,97.17,97.22,22662.0,85.2753,85.3367,85.2227,85.2665,22662.0
2020-05-18 10:25:00,97.22,97.24,97.09,97.12,6410.0,85.2665,85.2841,85.1525,85.1788,6410.0
2020-05-18 10:30:00,97.13,97.28,97.11,97.27,16662.0,85.1876,85.3191,85.17,85.3104,16662.0
2020-05-18 10:35:00,97.29,97.33,97.22,97.3,13841.0,85.3279,85.363,85.2665,85.3367,13841.0
2020-05-18 10:40:00,97.31,97.42,97.31,97.41,32901.0,85.3454,85.4419,85.3454,85.4332,32901.0
2020-05-18 10:45:00,97.38,97.52,97.37,97.52,11230.0,85.4068,85.5296,85.3981,85.5296,11230.0
2020-05-18 10:50:00,97.52,97.62,97.51,97.52,6252.0,85.5296,85.6173,85.5209,85.5296,6252.0
2020-05-18 10:55:00,97.56,97.62,97.55,97.59,12738.0,85.5647,85.6173,85.5559,85.591,12738.0
2020-05-18 11:00:00,97.57,97.71,97.56,97.71,6870.0,85.5735,85.6963,85.5647,85.6963,6870.0
2020-05-18 11:05:00,97.67,97.76,97.64,97.72,22446.0,85.6612,85.7401,85.6349,85.705,22446.0
2020-05-18 11:10:00,97.73,97.73,97.6,97.7,19480.0,85.7138,85.7138,85.5998,85.6875,19480.0
2020-05-18 11:15:00,97.72,97.83,97.7,97.83,25529.0,85.705,85.8015,85.6875,85.8015,25529.0
2020-05-18 11:20:00,97.82,97.94,97.82,97.94,13287.0,85.7927,85.898,85.7927,85.898,13287.0
2020-05-18 11:25:00,97.94,97.96,97.83,97.9,19288.0,85.898,85.9155,85.8015,85.8629,19288.0
2020-05-18 11:30:00,97.91,97.91,97.84,97.85,18805.0,85.8717,85.8717,85.8103,85.8191,18805.0
2020-05-18 11:35:00,97.86,97.92,97.81,97.82,19619.0,85.8278,85.8804,85.784,85.7927,19619.0
2020-05-18 11:40:00,97.84,98.0,97.84,97.86,21841.0,85.8103,85.9506,85.8103,85.8278,21841.0
2020-05-18 11:45:00,97.86,97.88,97.72,97.74,52945.0,85.8278,85.8454,85.705,85.7226,52945.0
2020-05-18 11:50:00,97.73,97.79,97.7,97.77,54153.0,85.7138,85.7664,85.6875,85.7489,54153.0
2020-05-18 11:55:00,97.79,97.84,97.77,97.8,10789.0,85.7664,85.8103,85.7489,85.7752,10789.0
2020-05-18 12:00:00,97.78,97.85,97.76,97.81,11282.0,85.7577,85.8191,85.7401,85.784,11282.0
2020-05-18 12:05:00,97.79,97.87,97.76,97.81,34331.0,85.7664,85.8366,85.7401,85.784,34331.0
2020-05-18 12:10:00,97.79,97.8,97.66,97.66,19858.0,85.7664,85.7752,85.6524,85.6524,19858.0
2020-05-18 12:15:00,97.69,97.78,97.68,97.68,10626.0,85.6787,85.7577,85.67,85.67,10626.0
2020-05-18 12:20:00,97.68,97.74,97.67,97.7,12031.0,85.67,85.7226,85.6612,85.6875,12031.0
2020-05-18 12:25:00,97.71,97.81,97.71,97.79,13522.0,85.6963,85.784,85.6963,85.7664,13522.0
2020-05-18 12:30:00,97.79,97.81,97.73,97.73,10457.0,85.7664,85.784,85.7138,85.7138,10457.0
2020-05-18 12:35:00,97.76,97.81,97.72,97.81,85102.0,85.7401,85.784,85.705,85.784,85102.0
2020-05-18 12:40:00,97.81,97.82,97.72,97.78,29160.0,85.784,85.7927,85.705,85.7577,29160.0
2020-05-18 12:45:00,97.78,97.79,97.66,97.7,19967.0,85.7577,85.7664,85.6524,85.6875,19967.0
2020-05-18 12:50:00,97.71,97.83,97.71,97.78,44189.0,85.6963,85.8015,85.6963,85.7577,44189.0
2020-05-18 12:55:00,97.78,97.81,97.72,97.76,13741.0,85.7577,85.784,85.705,85.7401,13741.0
2020-05-18 13:00:00,97.76,97.91,97.74,97.91,16398.0,85.7401,85.8717,85.7226,85.8717,16398.0
2020-05-18 13:05:00,97.9,97.92,97.87,97.9,25040.0,85.8629,85.8804,85.8366,85.8629,25040.0
2020-05-18 13:10:00,97.88,97.95,97.86,97.94,18394.0,85.8454,85.9068,85.8278,85.898,18394.0
2020-05-18 13:15:00,97.95,97.96,97.89,97.95,18547.0,85.9068,85.9155,85.8541,85.9068,18547.0
2020-05-18 13:20:00,97.98,98.02,97.94,97.98,34645.0,85.9331,85.9682,85.898,85.9331,34645.0
2020-05-18 13:25:00,98.0,98.04,97.94,98.03,46842.0,85.9506,85.9857,85.898,85.9769,46842.0
2020-05-18 13:30:00,98.03,98.03,97.92,97.95,19827.0,85.9769,85.9769,85.8804,85.9068,19827.0
2020-05-18 13:35:00,97.96,97.99,97.94,97.99,13080.0,85.9155,85.9418,85.898,85.9418,13080.0
2020-05-18 13:40:00,97.98,98.0,97.95,97.97,22929.0,85.9331,85.9506,85.9068,85.9243,22929.0
2020-05-18 13:45:00,98.0,98.08,97.99,98.01,12282.0,85.9506,86.0208,85.9418,85.9594,12282.0
2020-05-18 13:50:00,98.02,98.05,97.95,98.05,39043.0,85.9682,85.9945,85.9068,85.9945,39043.0
2020-05-18 13:55:00,98.05,98.07,98.02,98.05,14751.0,85.9945,86.012,85.9682,85.9945,14751.0
2020-05-18 14:00:00,98.06,98.18,98.04,98.16,26470.0,86.0032,86.1085,85.9857,86.0909,26470.0
2020-05-18 14:05:00,98.18,98.18,98.05,98.07,24649.0,86.1085,86.1085,85.9945,86.012,24649.0
2020-05-18 14:10:00,98.07,98.1,98.02,98.09,17933.0,86.012,86.0383,85.9682,86.0295,17933.0
2020-05-18 14:15:00,98.08,98.1,97.98,98.01,23656.0,86.0208,86.0383,85.9331,85.9594,23656.0
2020-05-18 14:20:00,98.01,98.06,97.98,98.02,20742.0,85.9594,86.0032,85.9331,85.9682,20742.0
2020-05-18 14:25:00,98.02,98.13,98.01,98.11,27259.0,85.9682,86.0646,85.9594,86.0471,27259.0
2020-05-18 14:30:00,98.1,98.22,98.1,98.21,37492.0,86.0383,86.1436,86.0383,86.1348,37492.0
2020-05-18 14:35:00,98.22,98.24,98.16,98.23,31207.0,86.1436,86.1611,86.0909,86.1523,31207.0
2020-05-18 14:40:00,98.24,98.32,98.2,98.32,29721.0,86.1611,86.2313,86.126,86.2313,29721.0
2020-05-18 14:45:00,98.3,98.31,98.2,98.22,26848.0,86.2137,86.2225,86.126,86.1436,26848.0
2020-05-18 14:50:00,98.21,98.23,98.12,98.21,50031.0,86.1348,86.1523,86.0559,86.1348,50031.0
2020-05-18 14:55:00,98.21,98.25,98.15,98.24,35609.0,86.1348,86.1699,86.0822,86.1611,35609.0
2020-05-18 15:00:00,98.22,98.32,98.22,98.3,26487.0,86.1436,86.2313,86.1436,86.2137,26487.0
2020-05-18 15:05:00,98.27,98.32,98.24,98.31,46957.0,86.1874,86.2313,86.1611,86.2225,46957.0
2020-05-18 15:10:00,98.28,98.31,98.2,98.28,41601.0,86.1962,86.2225,86.126,86.1962,41601.0
2020-05-18 15:15:00,98.28,98.33,98.18,98.29,44019.0,86.1962,86.24,86.1085,86.205,44019.0
2020-05-18 15:20:00,98.28,98.32,98.2,98.22,28728.0,86.1962,86.2313,86.126,86.1436,28728.0
2020-05-18 15:25:00,98.21,98.32,98.21,98.29,138136.0,86.1348,86.2313,86.1348,86.205,138136.0
2020-05-18 15:30:00,98.3,98.44,98.3,98.43,34582.0,86.2137,86.3365,86.2137,86.3277,34582.0
2020-05-18 15:35:00,98.42,98.45,98.37,98.42,29192.0,86.319,86.3453,86.2751,86.319,29192.0
2020-05-18 15:40:00,98.43,98.47,98.4,98.46,35934.0,86.3277,86.3628,86.3014,86.3541,35934.0
2020-05-18 15:45:00,98.47,98.53,98.42,98.49,37439.0,86.3628,86.4154,86.319,86.3804,37439.0
2020-05-18 15:50:00,98.5,98.54,98.23,98.28,42318.0,86.3891,86.4242,86.1523,86.1962,42318.0
2020-05-18 15:55:00,98.3,98.31,97.99,97.99,55554.0,86.2137,86.2225,85.9418,85.9418,55554.0
2020-05-19 09:30:00,97.73,97.73,97.23,97.24,129476.0,85.7138,85.7138,85.2753,85.2841,129476.0
2020-05-19 09:35:00,97.21,97.33,97.07,97.18,24343.0,85.2577,85.363,85.135,85.2314,24343.0
2020-05-19 09:40:00,97.17,97.23,97.07,97.19,6932.0,85.2227,85.2753,85.135,85.2402,6932.0
2020-05-19 09:45:00,97.24,97.24,96.87,96.89,17884.0,85.2841,85.2841,84.9595,84.9771,17884.0
2020-05-19 09:50:00,96.87,97.01,96.87,96.94,25092.0,84.9595,85.0823,84.9595,85.0209,25092.0
2020-05-19 09:55:00,96.95,97.28,96.95,97.26,23706.0,85.0297,85.3191,85.0297,85.3016,23706.0
2020-05-19 10:00:00,97.28,97.34,97.22,97.33,8476.0,85.3191,85.3718,85.2665,85.363,8476.0
2020-05-19 10:05:00,97.47,97.72,97.44,97.7,34776.0,85.4858,85.705,85.4595,85.6875,34776.0
2020-05-19 10:10:00,97.64,97.73,97.59,97.59,24514.0,85.6349,85.7138,85.591,85.591,24514.0
2020-05-19 10:15:00,97.57,97.57,97.31,97.31,22097.0,85.5735,85.5735,85.3454,85.3454,22097.0
2020-05-19 10:20:00,97.32,97.48,97.32,97.36,11702.0,85.3542,85.4945,85.3542,85.3893,11702.0
2020-05-19 10:25:00,97.34,97.5,97.33,97.38,13687.0,85.3718,85.5121,85.363,85.4068,13687.0
2020-05-19 10:30:00,97.44,97.54,97.39,97.43,44016.0,85.4595,85.5472,85.4156,85.4507,44016.0
2020-05-19 10:35:00,97.49,97.5,97.31,97.37,23143.0,85.5033,85.5121,85.3454,85.3981,23143.0
2020-05-19 10:40:00,97.23,97.25,97.06,97.07,29351.0,85.2753,85.2928,85.1262,85.135,29351.0
2020-05-19 10:45:00,97.09,97.27,97.05,97.24,47463.0,85.1525,85.3104,85.1174,85.2841,47463.0
2020-05-19 10:50:00,97.25,97.45,97.24,97.43,29815.0,85.2928,85.4682,85.2841,85.4507,29815.0
2020-05-19 10:55:00,97.47,97.51,97.39,97.43,7013.0,85.4858,85.5209,85.4156,85.4507,7013.0
2020-05-19 11:00:00,97.44,97.55,97.39,97.52,10802.0,85.4595,85.5559,85.4156,85.5296,10802.0
2020-05-19 11:05:00,97.54,97.54,97.43,97.48,10764.0,85.5472,85.5472,85.4507,85.4945,10764.0
2020-05-19 11:10:00,97.53,97.53,97.29,97.31,14268.0,85.5384,85.5384,85.3279,85.3454,14268.0
2020-05-19 11:15:00,97.33,97.52,97.32,97.52,8839.0,85.363,85.5296,85.3542,85.5296,8839.0
2020-05-19 11:20:00,97.5,97.65,97.5,97.64,15349.0,85.5121,85.6436,85.5121,85.6349,15349.0
2020-05-19 11:25:00,97.64,97.67,97.56,97.64,15904.0,85.6349,85.6612,85.5647,85.6349,15904.0
2020-05-19 11:30:00,97.62,97.72,97.61,97.68,69937.0,85.6173,85.705,85.6086,85.67,69937.0
2020-05-19 11:35:00,97.68,97.68,97.57,97.59,42289.0,85.67,85.67,85.5735,85.591,42289.0
2020-05-19 11:40:00,97.59,97.74,97.53,97.54,61940.0,85.591,85.7226,85.5384,85.5472,61940.0
2020-05-19 11:45:00,97.55,97.64,97.49,97.49,44742.0,85.5559,85.6349,85.5033,85.5033,44742.0
2020-05-19 11:50:00,97.5,97.58,97.46,97.58,82172.0,85.5121,85.5822,85.477,85.5822,82172.0
2020-05-19 11:55:00,97.58,97.6,97.43,97.52,35171.0,85.5822,85.5998,85.4507,85.5296,35171.0
2020-05-19 12:00:00,97.57,97.61,97.48,97.52,10772.0,85.5735,85.6086,85.4945,85.5296,10772.0
2020-05-19 12:05:00,97.53,97.58,97.48,97.54,9008.0,85.5384,85.5822,85.4945,85.5472,9008.0
2020-05-19 12:10:00,97.58,97.64,97.58,97.64,4594.0,85.5822,85.6349,85.5822,85.6349,4594.0
2020-05-19 12:15:00,97.63,97.64,97.4,97.41,6643.0,85.6261,85.6349,85.4244,85.4332,6643.0
2020-05-19 12:20:00,97.42,97.57,97.42,97.54,17731.0,85.4419,85.5735,85.4419,85.5472,17731.0
2020-05-19 12:25:00,97.54,97.56,97.44,97.45,20818.0,85.5472,85.5647,85.4595,85.4682,20818.0
2020-05-19 12:30:00,97.45,97.49,97.29,97.3,37792.0,85.4682,85.5033,85.3279,85.3367,37792.0
2020-05-19 12:35:00,97.31,97.41,97.28,97.28,28996.0,85.3454,85.4332,85.3191,85.3191,28996.0
2020-05-19 12:40:00,97.29,97.38,97.29,97.38,11964.0,85.3279,85.4068,85.3279,85.4068,11964.0
2020-05-19 12:45:00,97.37,97.45,97.36,97.4,20132.0,85.3981,85.4682,85.3893,85.4244,20132.0
2020-05-19 12:50:00,97.4,97.42,97.34,97.35,32782.0,85.4244,85.4419,85.3718,85.3805,32782.0
2020-05-19 12:55:00,97.35,97.39,97.33,97.39,17711.0,85.3805,85.4156,85.363,85.4156,17711.0
2020-05-19 13:00:00,97.38,97.41,97.31,97.31,14674.0,85.4068,85.4332,85.3454,85.3454,14674.0
2020-05-19 13:05:00,97.31,97.38,97.31,97.35,16977.0,85.3454,85.4068,85.3454,85.3805,16977.0
2020-05-19 13:10:00,97.36,97.4,97.36,97.38,12280.0,85.3893,85.4244,85.3893,85.4068,12280.0
2020-05-19 13:15:00,97.38,97.4,97.33,97.4,25330.0,85.4068,85.4244,85.363,85.4244,25330.0
2020-05-19 13:20:00,97.38,97.39,97.33,97.33,93108.0,85.4068,85.4156,85.363,85.363,93108.0
2020-05-19 13:25:00,97.34,97.4,97.34,97.37,14003.0,85.3718,85.4244,85.3718,85.3981,14003.0
2020-05-19 13:30:00,97.34,97.39,97.3,97.38,57119.0,85.3718,85.4156,85.3367,85.4068,57119.0
2020-05-19 13:35:00,97.36,97.4,97.36,97.38,17657.0,85.3893,85.4244,85.3893,85.4068,17657.0
2020-05-19 13:40:00,97.39,97.47,97.39,97.47,8252.0,85.4156,85.4858,85.4156,85.4858,8252.0
2020-05-19 13:45:00,97.45,97.49,97.44,97.47,7919.0,85.4682,85.5033,85.4595,85.4858,7919.0
2020-05-19 13:50:00,97.47,97.47,97.39,97.4,13596.0,85.4858,85.4858,85.4156,85.4244,13596.0
2020-05-19 13:55:00,97.4,97.42,97.38,97.42,8163.0,85.4244,85.4419,85.4068,85.4419,8163.0
2020-05-19 14:00:00,97.41,97.44,97.29,97.39,5408.0,85.4332,85.4595,85.3279,85.4156,5408.0
2020-05-19 14:05:00,97.39,97.58,97.39,97.57,23025.0,85.4156,85.5822,85.4156,85.5735,23025.0
2020-05-19 14:10:00,97.57,97.58,97.53,97.55,15677.0,85.5735,85.5822,85.5384,85.5559,15677.0
2020-05-19 14:15:00,97.56,97.61,97.56,97.6,11626.0,85.5647,85.6086,85.5647,85.5998,11626.0
2020-05-19 14:20:00,97.6,97.66,97.57,97.62,17402.0,85.5998,85.6524,85.5735,85.6173,17402.0
2020-05-19 14:25:00,97.63,97.64,97.57,97.59,11877.0,85.6261,85.6349,85.5735,85.591,11877.0
2020-05-19 14:30:00,97.59,97.65,97.54,97.61,26393.0,85.591,85.6436,85.5472,85.6086,26393.0
2020-05-19 14:35:00,97.62,97.64,97.6,97.64,26071.0,85.6173,85.6349,85.5998,85.6349,26071.0
2020-05-19 14:40:00,97.63,97.68,97.61,97.68,21045.0,85.6261,85.67,85.6086,85.67,21045.0
2020-05-19 14:45:00,97.66,97.77,97.65,97.75,69936.0,85.6524,85.7489,85.6436,85.7313,69936.0
2020-05-19 14:50:00,97.75,97.75,97.66,97.66,30203.0,85.7313,85.7313,85.6524,85.6524,30203.0
2020-05-19 14:55:00,97.64,97.67,96.9,97.0,67862.0,85.6349,85.6612,84.9859,85.0736,67862.0
2020-05-19 15:00:00,97.0,97.24,96.9,97.19,63042.0,85.0736,85.2841,84.9859,85.2402,63042.0
2020-05-19 15:05:00,97.16,97.3,97.16,97.28,23009.0,85.2139,85.3367,85.2139,85.3191,23009.0
2020-05-19 15:10:00,97.26,97.6,97.21,97.44,35388.0,85.3016,85.5998,85.2577,85.4595,35388.0
2020-05-19 15:15:00,97.45,97.45,97.37,97.38,28181.0,85.4682,85.4682,85.3981,85.4068,28181.0
2020-05-19 15:20:00,97.35,97.37,97.12,97.16,31517.0,85.3805,85.3981,85.1788,85.2139,31517.0
2020-05-19 15:25:00,97.18,97.27,97.08,97.24,39731.0,85.2314,85.3104,85.1437,85.2841,39731.0
2020-05-19 15:30:00,97.25,97.25,97.0,97.05,45608.0,85.2928,85.2928,85.0736,85.1174,45608.0
2020-05-19 15:35:00,97.07,97.07,96.7,96.81,54588.0,85.135,85.135,84.8104,84.9069,54588.0
2020-05-19 15:40:00,96.82,96.91,96.75,96.77,81709.0,84.9157,84.9946,84.8543,84.8718,81709.0
2020-05-19 15:45:00,96.76,96.85,96.62,96.66,62489.0,84.8631,84.942,84.7403,84.7754,62489.0
2020-05-19 15:50:00,96.63,96.68,96.5,96.52,57153.0,84.7491,84.7929,84.635,84.6526,57153.0
2020-05-19 15:55:00,96.54,96.65,96.33,96.33,52980.0,84.6701,84.7666,84.4859,84.4859,52980.0
2020-05-20 09:30:00,97.61,97.61,97.4,97.41,83188.0,85.6086,85.6086,85.4244,85.4332,83188.0
2020-05-20 09:35:00,97.48,97.61,97.34,97.61,22833.0,85.4945,85.6086,85.3718,85.6086,22833.0
2020-05-20 09:40:00,97.71,97.75,97.62,97.64,28782.0,85.6963,85.7313,85.6173,85.6349,28782.0
2020-05-20 09:45:00,97.6,97.83,97.6,97.79,15908.0,85.5998,85.8015,85.5998,85.7664,15908.0
2020-05-20 09:50:00,97.81,97.84,97.58,97.59,113543.0,85.784,85.8103,85.5822,85.591,113543.0
2020-05-20 09:55:00,97.63,97.67,97.49,97.61,6696.0,85.6261,85.6612,85.5033,85.6086,6696.0
2020-05-20 10:00:00,97.7,97.83,97.62,97.83,42957.0,85.6875,85.8015,85.6173,85.8015,42957.0
2020-05-20 10:05:00,97.84,97.9,97.82,97.88,26597.0,85.8103,85.8629,85.7927,85.8454,26597.0
2020-05-20 10:10:00,97.91,98.09,97.89,98.06,17315.0,85.8717,86.0295,85.8541,86.0032,17315.0
2020-05-20 10:15:00,98.06,98.09,97.95,98.09,15103.0,86.0032,86.0295,85.9068,86.0295,15103.0
2020-05-20 10:20:00,98.12,98.2,98.09,98.14,9930.0,86.0559,86.126,86.0295,86.0734,9930.0
2020-05-20 10:25:00,98.15,98.22,98.02,98.22,24188.0,86.0822,86.1436,85.9682,86.1436,24188.0
2020-05-20 10:30:00,98.17,98.2,98.1,98.14,5080.0,86.0997,86.126,86.0383,86.0734,5080.0
2020-05-20 10:35:00,98.22,98.24,98.1,98.18,9556.0,86.1436,86.1611,86.0383,86.1085,9556.0
2020-05-20 10:40:00,98.21,98.21,98.13,98.16,7350.0,86.1348,86.1348,86.0646,86.0909,7350.0
2020-05-20 10:45:00,98.17,98.25,98.1,98.21,15097.0,86.0997,86.1699,86.0383,86.1348,15097.0
2020-05-20 10:50:00,98.19,98.21,98.08,98.11,10956.0,86.1172,86.1348,86.0208,86.0471,10956.0
2020-05-20 10:55:00,98.15,98.15,98.06,98.08,24719.0,86.0822,86.0822,86.0032,86.0208,24719.0
2020-05-20 11:00:00,98.11,98.12,97.98,97.99,24972.0,86.0471,86.0559,85.9331,85.9418,24972.0
2020-05-20 11:05:00,97.97,98.06,97.96,98.05,93490.0,85.9243,86.0032,85.9155,85.9945,93490.0
2020-05-20 11:10:00,98.04,98.2,98.03,98.18,35318.0,85.9857,86.126,85.9769,86.1085,35318.0
2020-05-20 11:15:00,98.2,98.31,98.15,98.29,34136.0,86.126,86.2225,86.0822,86.205,34136.0
2020-05-20 11:20:00,98.3,98.32,98.17,98.17,33070.0,86.2137,86.2313,86.0997,86.0997,33070.0
2020-05-20 11:25:00,98.19,98.3,98.18,98.24,8220.0,86.1172,86.2137,86.1085,86.1611,8220.0
2020-05-20 11:30:00,98.23,98.29,98.2,98.21,6025.0,86.1523,86.205,86.126,86.1348,6025.0
2020-05-20 11:35:00,98.2,98.22,98.11,98.11,11357.0,86.126,86.1436,86.0471,86.0471,11357.0
2020-05-20 11:40:00,98.14,98.2,98.13,98.18,29468.0,86.0734,86.126,86.0646,86.1085,29468.0
2020-05-20 11:45:00,98.18,98.25,98.17,98.23,3959.0,86.1085,86.1699,86.0997,86.1523,3959.0
2020-05-20 11:50:00,98.23,98.24,98.12,98.13,3913.0,86.1523,86.1611,86.0559,86.0646,3913.0
2020-05-20 11:55:00,98.14,98.16,98.08,98.1,7640.0,86.0734,86.0909,86.0208,86.0383,7640.0
2020-05-20 12:00:00,98.13,98.13,98.0,98.04,3522.0,86.0646,86.0646,85.9506,85.9857,3522.0
2020-05-20 12:05:00,98.06,98.07,97.95,97.96,7119.0,86.0032,86.012,85.9068,85.9155,7119.0
2020-05-20 12:10:00,97.92,97.92,97.85,97.9,12053.0,85.8804,85.8804,85.8191,85.8629,12053.0
2020-05-20 12:15:00,97.9,97.9,97.77,97.81,10496.0,85.8629,85.8629,85.7489,85.784,10496.0
2020-05-20 12:20:00,97.84,97.88,97.78,97.79,15106.0,85.8103,85.8454,85.7577,85.7664,15106.0
2020-05-20 12:25:00,97.81,97.91,97.8,97.89,13315.0,85.784,85.8717,85.7752,85.8541,13315.0
2020-05-20 12:30:00,97.91,97.94,97.84,97.94,4517.0,85.8717,85.898,85.8103,85.898,4517.0
2020-05-20 12:35:00,97.96,98.0,97.93,97.96,6013.0,85.9155,85.9506,85.8892,85.9155,6013.0
2020-05-20 12:40:00,97.94,97.99,97.83,97.84,14644.0,85.898,85.9418,85.8015,85.8103,14644.0
2020-05-20 12:45:00,97.82,97.94,97.74,97.94,29379.0,85.7927,85.898,85.7226,85.898,29379.0
2020-05-20 12:50:00,97.96,97.98,97.95,97.95,2172.0,85.9155,85.9331,85.9068,85.9068,2172.0
2020-05-20 12:55:00,97.91,97.93,97.86,97.92,10131.0,85.8717,85.8892,85.8278,85.8804,10131.0
2020-05-20 13:00:00,97.92,97.94,97.87,97.88,7241.0,85.8804,85.898,85.8366,85.8454,7241.0
2020-05-20 13:05:00,97.85,97.86,97.66,97.66,14676.0,85.8191,85.8278,85.6524,85.6524,14676.0
2020-05-20 13:10:00,97.69,97.83,97.65,97.79,7895.0,85.6787,85.8015,85.6436,85.7664,7895.0
2020-05-20 13:15:00,97.75,97.79,97.74,97.76,4020.0,85.7313,85.7664,85.7226,85.7401,4020.0
2020-05-20 13:20:00,97.77,97.78,97.63,97.66,12155.0,85.7489,85.7577,85.6261,85.6524,12155.0
2020-05-20 13:25:00,97.64,97.68,97.59,97.62,27276.0,85.6349,85.67,85.591,85.6173,27276.0
2020-05-20 13:30:00,97.62,97.69,97.61,97.63,11548.0,85.6173,85.6787,85.6086,85.6261,11548.0
2020-05-20 13:35:00,97.63,97.75,97.61,97.74,8480.0,85.6261,85.7313,85.6086,85.7226,8480.0
2020-05-20 13:40:00,97.76,97.83,97.72,97.82,12754.0,85.7401,85.8015,85.705,85.7927,12754.0
2020-05-20 13:45:00,97.86,97.87,97.78,97.82,8220.0,85.8278,85.8366,85.7577,85.7927,8220.0
2020-05-20 13:50:00,97.82,97.83,97.77,97.79,17619.0,85.7927,85.8015,85.7489,85.7664,17619.0
2020-05-20 13:55:00,97.78,97.8,97.73,97.76,14409.0,85.7577,85.7752,85.7138,85.7401,14409.0
2020-05-20 14:00:00,97.81,97.81,97.62,97.74,4848.0,85.784,85.784,85.6173,85.7226,4848.0
2020-05-20 14:05:00,97.74,97.91,97.71,97.71,8207.0,85.7226,85.8717,85.6963,85.6963,8207.0
2020-05-20 14:10:00,97.72,97.75,97.63,97.63,7838.0,85.705,85.7313,85.6261,85.6261,7838.0
2020-05-20 14:15:00,97.65,97.68,97.55,97.61,23602.0,85.6436,85.67,85.5559,85.6086,23602.0
2020-05-20 14:20:00,97.62,97.78,97.62,97.77,24825.0,85.6173,85.7577,85.6173,85.7489,24825.0
2020-05-20 14:25:00,97.74,97.77,97.68,97.72,64162.0,85.7226,85.7489,85.67,85.705,64162.0
2020-05-20 14:30:00,97.71,97.87,97.69,97.84,14063.0,85.6963,85.8366,85.6787,85.8103,14063.0
2020-05-20 14:35:00,97.81,97.9,97.79,97.81,6419.0,85.784,85.8629,85.7664,85.784,6419.0
2020-05-20 14:40:00,97.82,97.83,97.78,97.81,9614.0,85.7927,85.8015,85.7577,85.784,9614.0
2020-05-20 14:45:00,97.84,97.95,97.79,97.93,9269.0,85.8103,85.9068,85.7664,85.8892,9269.0
2020-05-20 14:50:00,97.93,98.1,97.91,98.08,16021.0,85.8892,86.0383,85.8717,86.0208,16021.0
2020-05-20 14:55:00,98.01,98.05,97.95,97.98,4609.0,85.9594,85.9945,85.9068,85.9331,4609.0
2020-05-20 15:00:00,97.94,97.98,97.87,97.87,9536.0,85.898,85.9331,85.8366,85.8366,9536.0
2020-05-20 15:05:00,97.83,97.87,97.77,97.81,4527.0,85.8015,85.8366,85.7489,85.784,4527.0
2020-05-20 15:10:00,97.84,97.87,97.61,97.66,25134.0,85.8103,85.8366,85.6086,85.6524,25134.0
2020-05-20 15:15:00,97.64,97.73,97.62,97.72,32163.0,85.6349,85.7138,85.6173,85.705,32163.0
2020-05-20 15:20:00,97.72,97.87,97.72,97.87,76971.0,85.705,85.8366,85.705,85.8366,76971.0
2020-05-20 15:25:00,97.85,97.94,97.8,97.92,64232.0,85.8191,85.898,85.7752,85.8804,64232.0
2020-05-20 15:30:00,97.91,97.96,97.79,97.82,14541.0,85.8717,85.9155,85.7664,85.7927,14541.0
2020-05-20 15:35:00,97.85,97.92,97.84,97.9,23300.0,85.8191,85.8804,85.8103,85.8629,23300.0
2020-05-20 15:40:00,97.88,97.93,97.82,97.91,31776.0,85.8454,85.8892,85.7927,85.8717,31776.0
2020-05-20 15:45:00,97.93,97.96,97.7,97.72,57872.0,85.8892,85.9155,85.6875,85.705,57872.0
2020-05-20 15:50:00,97.71,97.79,97.59,97.77,89708.0,85.6963,85.7664,85.591,85.7489,89708.0
2020-05-20 15:55:00,97.77,97.88,97.74,97.84,28583.0,85.7489,85.8454,85.7226,85.8103,28583.0
2020-05-21 09:30:00,97.65,97.66,97.42,97.6,141981.0,85.6436,85.6524,85.4419,85.5998,141981.0
2020-05-21 09:35:00,97.62,97.79,97.6,97.79,13201.0,85.6173,85.7664,85.5998,85.7664,13201.0
2020-05-21 09:40:00,97.77,97.86,97.69,97.85,24473.0,85.7489,85.8278,85.6787,85.8191,24473.0
2020-05-21 09:45:00,97.81,97.92,97.79,97.81,22787.0,85.784,85.8804,85.7664,85.784,22787.0
2020-05-21 09:50:00,97.8,97.82,97.58,97.62,32252.0,85.7752,85.7927,85.5822,85.6173,32252.0
2020-05-21 09:55:00,97.66,97.88,97.61,97.84,52726.0,85.6524,85.8454,85.6086,85.8103,52726.0
2020-05-21 10:00:00,97.86,97.95,97.81,97.81,265258.0,85.8278,85.9068,85.784,85.784,265258.0
2020-05-21 10:05:00,97.82,97.89,97.75,97.88,6970.0,85.7927,85.8541,85.7313,85.8454,6970.0
2020-05-21 10:10:00,97.91,98.01,97.89,97.96,24399.0,85.8717,85.9594,85.8541,85.9155,24399.0
2020-05-21 10:15:00,97.96,98.04,97.91,97.91,9346.0,85.9155,85.9857,85.8717,85.8717,9346.0
2020-05-21 10:20:00,97.96,98.09,97.95,98.06,6107.0,85.9155,86.0295,85.9068,86.0032,6107.0
2020-05-21 10:25:00,98.05,98.06,97.92,97.95,20683.0,85.9945,86.0032,85.8804,85.9068,20683.0
2020-05-21 10:30:00,97.82,97.83,97.58,97.69,27529.0,85.7927,85.8015,85.5822,85.6787,27529.0
2020-05-21 10:35:00,97.67,97.67,97.43,97.44,7178.0,85.6612,85.6612,85.4507,85.4595,7178.0
2020-05-21 10:40:00,97.48,97.65,97.47,97.65,5145.0,85.4945,85.6436,85.4858,85.6436,5145.0
2020-05-21 10:45:00,97.59,97.67,97.57,97.6,14534.0,85.591,85.6612,85.5735,85.5998,14534.0
2020-05-21 10:50:00,97.57,97.62,97.51,97.56,12511.0,85.5735,85.6173,85.5209,85.5647,12511.0
2020-05-21 10:55:00,97.56,97.7,97.54,97.58,3440.0,85.5647,85.6875,85.5472,85.5822,3440.0
2020-05-21 11:00:00,97.56,97.56,97.26,97.28,12753.0,85.5647,85.5647,85.3016,85.3191,12753.0
2020-05-21 11:05:00,97.29,97.31,97.17,97.28,16575.0,85.3279,85.3454,85.2227,85.3191,16575.0
2020-05-21 11:10:00,97.26,97.31,97.22,97.3,12423.0,85.3016,85.3454,85.2665,85.3367,12423.0
2020-05-21 11:15:00,97.26,97.28,96.96,97.0,6069.0,85.3016,85.3191,85.0385,85.0736,6069.0
2020-05-21 11:20:00,97.01,97.07,96.89,96.93,10940.0,85.0823,85.135,84.9771,85.0122,10940.0
2020-05-21 11:25:00,96.87,97.01,96.85,96.99,12635.0,84.9595,85.0823,84.942,85.0648,12635.0
2020-05-21 11:30:00,96.98,97.13,96.98,97.04,11108.0,85.056,85.1876,85.056,85.1086,11108.0
2020-05-21 11:35:00,97.06,97.23,97.05,97.23,14132.0,85.1262,85.2753,85.1174,85.2753,14132.0
2020-05-21 11:40:00,97.24,97.34,97.23,97.28,16077.0,85.2841,85.3718,85.2753,85.3191,16077.0
2020-05-21 11:45:00,97.3,97.34,97.18,97.18,28119.0,85.3367,85.3718,85.2314,85.2314,28119.0
2020-05-21 11:50:00,97.23,97.25,97.18,97.18,6021.0,85.2753,85.2928,85.2314,85.2314,6021.0
2020-05-21 11:55:00,97.19,97.23,97.14,97.16,1793.0,85.2402,85.2753,85.1963,85.2139,1793.0
2020-05-21 12:00:00,97.19,97.4,97.18,97.36,21621.0,85.2402,85.4244,85.2314,85.3893,21621.0
2020-05-21 12:05:00,97.35,97.43,97.32,97.33,27828.0,85.3805,85.4507,85.3542,85.363,27828.0
2020-05-21 12:10:00,97.31,97.37,97.23,97.37,13972.0,85.3454,85.3981,85.2753,85.3981,13972.0
2020-05-21 12:15:00,97.35,97.42,97.28,97.28,18111.0,85.3805,85.4419,85.3191,85.3191,18111.0
2020-05-21 12:20:00,97.31,97.33,97.26,97.32,17135.0,85.3454,85.363,85.3016,85.3542,17135.0
2020-05-21 12:25:00,97.34,97.44,97.25,97.25,38337.0,85.3718,85.4595,85.2928,85.2928,38337.0
2020-05-21 12:30:00,97.24,97.25,97.17,97.19,14919.0,85.2841,85.2928,85.2227,85.2402,14919.0
2020-05-21 12:35:00,97.19,97.22,97.04,97.04,12475.0,85.2402,85.2665,85.1086,85.1086,12475.0
2020-05-21 12:40:00,97.06,97.23,97.04,97.22,72249.0,85.1262,85.2753,85.1086,85.2665,72249.0
2020-05-21 12:45:00,97.2,97.3,97.2,97.28,5753.0,85.249,85.3367,85.249,85.3191,5753.0
2020-05-21 12:50:00,97.24,97.26,97.12,97.13,6518.0,85.2841,85.3016,85.1788,85.1876,6518.0
2020-05-21 12:55:00,97.23,97.23,97.11,97.15,7237.0,85.2753,85.2753,85.17,85.2051,7237.0
2020-05-21 13:00:00,97.17,97.43,97.08,97.37,24849.0,85.2227,85.4507,85.1437,85.3981,24849.0
2020-05-21 13:05:00,97.38,97.39,97.23,97.25,18885.0,85.4068,85.4156,85.2753,85.2928,18885.0
2020-05-21 13:10:00,97.32,97.37,97.3,97.32,7089.0,85.3542,85.3981,85.3367,85.3542,7089.0
2020-05-21 13:15:00,97.34,97.38,97.28,97.29,18588.0,85.3718,85.4068,85.3191,85.3279,18588.0
2020-05-21 13:20:00,97.31,97.31,97.24,97.31,8166.0,85.3454,85.3454,85.2841,85.3454,8166.0
2020-05-21 13:25:00,97.3,97.32,97.23,97.25,40577.0,85.3367,85.3542,85.2753,85.2928,40577.0
2020-05-21 13:30:00,97.28,97.3,97.17,97.25,28524.0,85.3191,85.3367,85.2227,85.2928,28524.0
2020-05-21 13:35:00,97.25,97.34,97.18,97.22,10790.0,85.2928,85.3718,85.2314,85.2665,10790.0
2020-05-21 13:40:00,97.2,97.26,97.14,97.24,7863.0,85.249,85.3016,85.1963,85.2841,7863.0
2020-05-21 13:45:00,97.24,97.31,97.2,97.28,11552.0,85.2841,85.3454,85.249,85.3191,11552.0
2020-05-21 13:50:00,97.28,97.31,97.24,97.28,11608.0,85.3191,85.3454,85.2841,85.3191,11608.0
2020-05-21 13:55:00,97.25,97.3,97.23,97.29,7824.0,85.2928,85.3367,85.2753,85.3279,7824.0
2020-05-21 14:00:00,97.24,97.41,97.24,97.38,15459.0,85.2841,85.4332,85.2841,85.4068,15459.0
2020-05-21 14:05:00,97.39,97.4,97.32,97.37,45322.0,85.4156,85.4244,85.3542,85.3981,45322.0
2020-05-21 14:10:00,97.37,97.4,97.34,97.36,10628.0,85.3981,85.4244,85.3718,85.3893,10628.0
2020-05-21 14:15:00,97.42,97.42,97.35,97.36,7160.0,85.4419,85.4419,85.3805,85.3893,7160.0
2020-05-21 14:20:00,97.37,97.45,97.37,97.43,4617.0,85.3981,85.4682,85.3981,85.4507,4617.0
2020-05-21 14:25:00,97.42,97.43,97.38,97.42,4399.0,85.4419,85.4507,85.4068,85.4419,4399.0
2020-05-21 14:30:00,97.43,97.47,97.38,97.39,24892.0,85.4507,85.4858,85.4068,85.4156,24892.0
2020-05-21 14:35:00,97.42,97.42,97.15,97.18,8158.0,85.4419,85.4419,85.2051,85.2314,8158.0
2020-05-21 14:40:00,97.21,97.27,97.21,97.26,4093.0,85.2577,85.3104,85.2577,85.3016,4093.0
2020-05-21 14:45:00,97.24,97.24,97.08,97.08,20250.0,85.2841,85.2841,85.1437,85.1437,20250.0
2020-05-21 14:50:00,97.13,97.2,97.06,97.16,16715.0,85.1876,85.249,85.1262,85.2139,16715.0
2020-05-21 14:55:00,97.16,97.22,97.13,97.14,7078.0,85.2139,85.2665,85.1876,85.1963,7078.0
2020-05-21 15:00:00,97.12,97.34,97.12,97.21,39238.0,85.1788,85.3718,85.1788,85.2577,39238.0
2020-05-21 15:05:00,97.22,97.27,97.18,97.26,77843.0,85.2665,85.3104,85.2314,85.3016,77843.0
2020-05-21 15:10:00,97.26,97.31,97.16,97.31,49003.0,85.3016,85.3454,85.2139,85.3454,49003.0
2020-05-21 15:15:00,97.29,97.42,97.27,97.4,12837.0,85.3279,85.4419,85.3104,85.4244,12837.0
2020-05-21 15:20:00,97.41,97.43,97.36,97.41,18727.0,85.4332,85.4507,85.3893,85.4332,18727.0
2020-05-21 15:25:00,97.44,97.45,97.31,97.33,15811.0,85.4595,85.4682,85.3454,85.363,15811.0
2020-05-21 15:30:00,97.33,97.38,97.17,97.23,35461.0,85.363,85.4068,85.2227,85.2753,35461.0
2020-05-21 15:35:00,97.23,97.31,97.16,97.27,11052.0,85.2753,85.3454,85.2139,85.3104,11052.0
2020-05-21 15:40:00,97.27,97.35,97.16,97.34,14401.0,85.3104,85.3805,85.2139,85.3718,14401.0
2020-05-21 15:45:00,97.35,97.35,97.22,97.23,38591.0,85.3805,85.3805,85.2665,85.2753,38591.0
2020-05-21 15:50:00,97.29,97.31,97.08,97.11,8623.0,85.3279,85.3454,85.1437,85.17,8623.0
2020-05-21 15:55:00,97.11,97.28,97.11,97.17,47365.0,85.17,85.3191,85.17,85.2227,47365.0
2020-05-22 09:30:00,97.12,97.17,96.85,96.85,96043.0,85.1788,85.2227,84.942,84.942,96043.0
2020-05-22 09:35:00,96.86,96.92,96.74,96.74,11462.0,84.9508,85.0034,84.8455,84.8455,11462.0
2020-05-22 09:40:00,96.75,96.83,96.63,96.64,21750.0,84.8543,84.9245,84.7491,84.7578,21750.0
2020-05-22 09:45:00,96.61,96.75,96.56,96.72,35425.0,84.7315,84.8543,84.6877,84.828,35425.0
2020-05-22 09:50:00,96.75,96.75,96.59,96.67,10665.0,84.8543,84.8543,84.714,84.7841,10665.0
2020-05-22 09:55:00,96.73,96.79,96.6,96.63,5411.0,84.8368,84.8894,84.7227,84.7491,5411.0
2020-05-22 10:00:00,96.63,96.65,96.49,96.6,19294.0,84.7491,84.7666,84.6263,84.7227,19294.0
2020-05-22 10:05:00,96.61,96.61,96.48,96.55,9757.0,84.7315,84.7315,84.6175,84.6789,9757.0
2020-05-22 10:10:00,96.56,96.6,96.44,96.47,17888.0,84.6877,84.7227,84.5824,84.6087,17888.0
2020-05-22 10:15:00,96.45,96.7,96.44,96.62,5503.0,84.5912,84.8104,84.5824,84.7403,5503.0
2020-05-22 10:20:00,96.62,96.79,96.61,96.73,16929.0,84.7403,84.8894,84.7315,84.8368,16929.0
2020-05-22 10:25:00,96.72,96.77,96.68,96.77,7976.0,84.828,84.8718,84.7929,84.8718,7976.0
2020-05-22 10:30:00,96.85,96.93,96.8,96.9,10225.0,84.942,85.0122,84.8982,84.9859,10225.0
2020-05-22 10:35:00,96.87,96.87,96.76,96.81,8018.0,84.9595,84.9595,84.8631,84.9069,8018.0
2020-05-22 10:40:00,96.89,96.89,96.73,96.78,8276.0,84.9771,84.9771,84.8368,84.8806,8276.0
2020-05-22 10:45:00,96.75,96.82,96.7,96.7,4088.0,84.8543,84.9157,84.8104,84.8104,4088.0
2020-05-22 10:50:00,96.64,96.72,96.61,96.65,6398.0,84.7578,84.828,84.7315,84.7666,6398.0
2020-05-22 10:55:00,96.64,96.64,96.49,96.52,2777.0,84.7578,84.7578,84.6263,84.6526,2777.0
2020-05-22 11:00:00,96.54,96.63,96.53,96.62,4600.0,84.6701,84.7491,84.6614,84.7403,4600.0
2020-05-22 11:05:00,96.61,96.68,96.58,96.66,11357.0,84.7315,84.7929,84.7052,84.7754,11357.0
2020-05-22 11:10:00,96.62,96.95,96.57,96.64,39977.0,84.7403,85.0297,84.6964,84.7578,39977.0
2020-05-22 11:15:00,96.67,96.72,96.61,96.72,9355.0,84.7841,84.828,84.7315,84.828,9355.0
2020-05-22 11:20:00,96.73,96.73,96.58,96.59,9441.0,84.8368,84.8368,84.7052,84.714,9441.0
2020-05-22 11:25:00,96.55,96.68,96.5,96.62,11717.0,84.6789,84.7929,84.635,84.7403,11717.0
2020-05-22 11:30:00,96.64,96.69,96.57,96.65,14898.0,84.7578,84.8017,84.6964,84.7666,14898.0
2020-05-22 11:35:00,96.66,96.77,96.65,96.72,4666.0,84.7754,84.8718,84.7666,84.828,4666.0
2020-05-22 11:40:00,96.72,96.75,96.66,96.69,29358.0,84.828,84.8543,84.7754,84.8017,29358.0
2020-05-22 11:45:00,96.69,96.74,96.68,96.73,31520.0,84.8017,84.8455,84.7929,84.8368,31520.0
2020-05-22 11:50:00,96.73,96.77,96.73,96.76,4729.0,84.8368,84.8718,84.8368,84.8631,4729.0
2020-05-22 11:55:00,96.76,96.76,96.66,96.69,7827.0,84.8631,84.8631,84.7754,84.8017,7827.0
2020-05-22 12:00:00,96.69,96.77,96.69,96.74,7149.0,84.8017,84.8718,84.8017,84.8455,7149.0
2020-05-22 12:05:00,96.72,96.75,96.66,96.69,6943.0,84.828,84.8543,84.7754,84.8017,6943.0
2020-05-22 12:10:00,96.68,96.68,96.59,96.6,15567.0,84.7929,84.7929,84.714,84.7227,15567.0
2020-05-22 12:15:00,96.61,96.65,96.59,96.65,3703.0,84.7315,84.7666,84.714,84.7666,3703.0
2020-05-22 12:20:00,96.66,96.72,96.64,96.69,11957.0,84.7754,84.828,84.7578,84.8017,11957.0
2020-05-22 12:25:00,96.69,96.71,96.66,96.7,7187.0,84.8017,84.8192,84.7754,84.8104,7187.0
2020-05-22 12:30:00,96.7,96.79,96.7,96.79,19334.0,84.8104,84.8894,84.8104,84.8894,19334.0
2020-05-22 12:35:00,96.79,96.94,96.79,96.86,19086.0,84.8894,85.0209,84.8894,84.9508,19086.0
2020-05-22 12:40:00,96.86,96.9,96.84,96.88,9496.0,84.9508,84.9859,84.9332,84.9683,9496.0
2020-05-22 12:45:00,96.88,96.91,96.82,96.82,23061.0,84.9683,84.9946,84.9157,84.9157,23061.0
2020-05-22 12:50:00,96.83,96.85,96.81,96.83,13160.0,84.9245,84.942,84.9069,84.9245,13160.0
2020-05-22 12:55:00,96.84,96.9,96.77,96.83,35082.0,84.9332,84.9859,84.8718,84.9245,35082.0
2020-05-22 13:00:00,96.84,96.86,96.8,96.84,14969.0,84.9332,84.9508,84.8982,84.9332,14969.0
2020-05-22 13:05:00,96.83,96.83,96.75,96.76,10679.0,84.9245,84.9245,84.8543,84.8631,10679.0
2020-05-22 13:10:00,96.75,96.77,96.72,96.74,13157.0,84.8543,84.8718,84.828,84.8455,13157.0
2020-05-22 13:15:00,96.74,96.8,96.74,96.77,14044.0,84.8455,84.8982,84.8455,84.8718,14044.0
2020-05-22 13:20:00,96.76,96.87,96.75,96.87,17963.0,84.8631,84.9595,84.8543,84.9595,17963.0
2020-05-22 13:25:00,96.87,96.9,96.81,96.84,45904.0,84.9595,84.9859,84.9069,84.9332,45904.0
2020-05-22 13:30:00,96.84,96.85,96.81,96.82,22622.0,84.9332,84.942,84.9069,84.9157,22622.0
2020-05-22 13:35:00,96.81,96.83,96.77,96.82,677977.0,84.9069,84.9245,84.8718,84.9157,677977.0
2020-05-22 13:40:00,96.82,96.83,96.78,96.83,19468.0,84.9157,84.9245,84.8806,84.9245,19468.0
2020-05-22 13:45:00,96.83,96.88,96.81,96.83,15749.0,84.9245,84.9683,84.9069,84.9245,15749.0
2020-05-22 13:50:00,96.81,96.83,96.77,96.8,25554.0,84.9069,84.9245,84.8718,84.8982,25554.0
2020-05-22 13:55:00,96.8,96.93,96.8,96.9,15241.0,84.8982,85.0122,84.8982,84.9859,15241.0
2020-05-22 14:00:00,96.91,97.05,96.89,97.05,35666.0,84.9946,85.1174,84.9771,85.1174,35666.0
2020-05-22 14:05:00,97.05,97.1,97.03,97.09,30079.0,85.1174,85.1613,85.0999,85.1525,30079.0
2020-05-22 14:10:00,97.08,97.09,97.06,97.09,8041.0,85.1437,85.1525,85.1262,85.1525,8041.0
2020-05-22 14:15:00,97.05,97.06,97.02,97.02,8596.0,85.1174,85.1262,85.0911,85.0911,8596.0
2020-05-22 14:20:00,97.01,97.03,96.97,96.98,16756.0,85.0823,85.0999,85.0473,85.056,16756.0
2020-05-22 14:25:00,96.99,97.03,96.98,97.02,20976.0,85.0648,85.0999,85.056,85.0911,20976.0
2020-05-22 14:30:00,97.02,97.07,97.0,97.07,21260.0,85.0911,85.135,85.0736,85.135,21260.0
2020-05-22 14:35:00,97.04,97.11,97.01,97.09,32974.0,85.1086,85.17,85.0823,85.1525,32974.0
2020-05-22 14:40:00,97.06,97.11,96.93,96.95,53488.0,85.1262,85.17,85.0122,85.0297,53488.0
2020-05-22 14:45:00,96.96,96.99,96.94,96.98,5461.0,85.0385,85.0648,85.0209,85.056,5461.0
2020-05-22 14:50:00,96.99,97.0,96.94,96.97,7733.0,85.0648,85.0736,85.0209,85.0473,7733.0
2020-05-22 14:55:00,96.97,97.05,96.96,97.03,10999.0,85.0473,85.1174,85.0385,85.0999,10999.0
2020-05-22 15:00:00,97.01,97.06,96.96,97.04,20695.0,85.0823,85.1262,85.0385,85.1086,20695.0
2020-05-22 15:05:00,97.06,97.12,97.02,97.11,17782.0,85.1262,85.1788,85.0911,85.17,17782.0
2020-05-22 15:10:00,97.12,97.12,97.03,97.05,15075.0,85.1788,85.1788,85.0999,85.1174,15075.0
2020-05-22 15:15:00,97.04,97.05,96.98,97.0,9244.0,85.1086,85.1174,85.056,85.0736,9244.0
2020-05-22 15:20:00,96.96,96.99,96.79,96.9,74034.0,85.0385,85.0648,84.8894,84.9859,74034.0
2020-05-22 15:25:00,96.9,96.9,96.82,96.9,29123.0,84.9859,84.9859,84.9157,84.9859,29123.0
2020-05-22 15:30:00,96.9,97.02,96.87,97.0,29601.0,84.9859,85.0911,84.9595,85.0736,29601.0
2020-05-22 15:35:00,96.96,97.02,96.95,96.99,16871.0,85.0385,85.0911,85.0297,85.0648,16871.0
2020-05-22 15:40:00,96.99,97.06,96.9,97.06,13246.0,85.0648,85.1262,84.9859,85.1262,13246.0
2020-05-22 15:45:00,97.05,97.14,97.05,97.13,32136.0,85.1174,85.1963,85.1174,85.1876,32136.0
2020-05-22 15:50:00,97.15,97.15,97.04,97.12,26845.0,85.2051,85.2051,85.1086,85.1788,26845.0
2020-05-22 15:55:00,97.11,97.24,97.05,97.19,32626.0,85.17,85.2841,85.1174,85.2402,32626.0
2020-05-26 09:30:00,99.71,99.8,99.57,99.69,76328.0,87.4504,87.5293,87.3276,87.4328,76328.0
2020-05-26 09:35:00,99.67,99.71,99.5,99.53,28944.0,87.4153,87.4504,87.2662,87.2925,28944.0
2020-05-26 09:40:00,99.55,99.87,99.54,99.87,30343.0,87.31,87.5907,87.3013,87.5907,30343.0
2020-05-26 09:45:00,99.86,99.95,99.76,99.92,67960.0,87.5819,87.6609,87.4942,87.6345,67960.0
2020-05-26 09:50:00,99.9,99.93,99.81,99.82,7333.0,87.617,87.6433,87.5381,87.5468,7333.0
2020-05-26 09:55:00,99.81,99.88,99.72,99.74,7017.0,87.5381,87.5995,87.4591,87.4767,7017.0
2020-05-26 10:00:00,99.74,99.79,99.69,99.74,849885.0,87.4767,87.5205,87.4328,87.4767,849885.0
2020-05-26 10:05:00,99.73,99.73,99.46,99.5,15679.0,87.4679,87.4679,87.2311,87.2662,15679.0
2020-05-26 10:10:00,99.5,99.59,99.47,99.58,35653.0,87.2662,87.3451,87.2399,87.3363,35653.0
2020-05-26 10:15:00,99.6,99.66,99.53,99.66,53876.0,87.3539,87.4065,87.2925,87.4065,53876.0
2020-05-26 10:20:00,99.64,99.72,99.61,99.69,37846.0,87.389,87.4591,87.3627,87.4328,37846.0
2020-05-26 10:25:00,99.68,99.84,99.62,99.84,143833.0,87.424,87.5644,87.3714,87.5644,143833.0
2020-05-26 10:30:00,99.84,99.9,99.82,99.86,48357.0,87.5644,87.617,87.5468,87.5819,48357.0
2020-05-26 10:35:00,99.88,99.93,99.83,99.87,42188.0,87.5995,87.6433,87.5556,87.5907,42188.0
2020-05-26 10:40:00,99.88,99.94,99.87,99.89,29014.0,87.5995,87.6521,87.5907,87.6082,29014.0
2020-05-26 10:45:00,99.9,99.98,99.89,99.9,49909.0,87.617,87.6872,87.6082,87.617,49909.0
2020-05-26 10:50:00,99.89,100.08,99.89,100.03,47600.0,87.6082,87.7749,87.6082,87.731,47600.0
2020-05-26 10:55:00,100.02,100.06,99.99,100.02,39850.0,87.7222,87.7573,87.6959,87.7222,39850.0
2020-05-26 11:00:00,100.02,100.13,100.0,100.09,31944.0,87.7222,87.8187,87.7047,87.7836,31944.0
2020-05-26 11:05:00,100.09,100.18,100.04,100.08,57782.0,87.7836,87.8626,87.7398,87.7749,57782.0
2020-05-26 11:10:00,100.07,100.15,100.02,100.15,74602.0,87.7661,87.8363,87.7222,87.8363,74602.0
2020-05-26 11:15:00,100.15,100.22,100.12,100.2,33515.0,87.8363,87.8977,87.8099,87.8801,33515.0
2020-05-26 11:20:00,100.18,100.19,100.05,100.07,56432.0,87.8626,87.8713,87.7486,87.7661,56432.0
2020-05-26 11:25:00,100.06,100.06,99.87,100.01,39243.0,87.7573,87.7573,87.5907,87.7135,39243.0
2020-05-26 11:30:00,99.98,100.05,99.95,99.98,77998.0,87.6872,87.7486,87.6609,87.6872,77998.0
2020-05-26 11:35:00,99.99,100.01,99.92,100.0,17728.0,87.6959,87.7135,87.6345,87.7047,17728.0
2020-05-26 11:40:00,100.0,100.02,99.92,99.92,72999.0,87.7047,87.7222,87.6345,87.6345,72999.0
2020-05-26 11:45:00,99.92,99.98,99.89,99.95,36856.0,87.6345,87.6872,87.6082,87.6609,36856.0
2020-05-26 11:50:00,99.93,99.96,99.88,99.88,14800.0,87.6433,87.6696,87.5995,87.5995,14800.0
2020-05-26 11:55:00,99.88,99.9,99.82,99.89,15577.0,87.5995,87.617,87.5468,87.6082,15577.0
2020-05-26 12:00:00,99.9,99.93,99.83,99.83,33312.0,87.617,87.6433,87.5556,87.5556,33312.0
2020-05-26 12:05:00,99.84,99.86,99.8,99.84,22378.0,87.5644,87.5819,87.5293,87.5644,22378.0
2020-05-26 12:10:00,99.84,99.95,99.84,99.9,43786.0,87.5644,87.6609,87.5644,87.617,43786.0
2020-05-26 12:15:00,99.91,99.91,99.83,99.83,11599.0,87.6258,87.6258,87.5556,87.5556,11599.0
2020-05-26 12:20:00,99.82,99.87,99.76,99.78,23495.0,87.5468,87.5907,87.4942,87.5118,23495.0
2020-05-26 12:25:00,99.78,99.82,99.77,99.81,29717.0,87.5118,87.5468,87.503,87.5381,29717.0
2020-05-26 12:30:00,99.82,99.88,99.82,99.86,78438.0,87.5468,87.5995,87.5468,87.5819,78438.0
2020-05-26 12:35:00,99.86,99.94,99.81,99.94,104360.0,87.5819,87.6521,87.5381,87.6521,104360.0
2020-05-26 12:40:00,99.95,100.0,99.94,100.0,12191.0,87.6609,87.7047,87.6521,87.7047,12191.0
2020-05-26 12:45:00,99.98,100.03,99.97,100.02,52823.0,87.6872,87.731,87.6784,87.7222,52823.0
2020-05-26 12:50:00,100.02,100.08,100.01,100.05,88202.0,87.7222,87.7749,87.7135,87.7486,88202.0
2020-05-26 12:55:00,100.04,100.11,100.04,100.1,17861.0,87.7398,87.8012,87.7398,87.7924,17861.0
2020-05-26 13:00:00,100.1,100.17,100.09,100.14,15609.0,87.7924,87.8538,87.7836,87.8275,15609.0
2020-05-26 13:05:00,100.17,100.2,100.13,100.2,4232.0,87.8538,87.8801,87.8187,87.8801,4232.0
2020-05-26 13:10:00,100.18,100.23,100.16,100.22,12453.0,87.8626,87.9064,87.845,87.8977,12453.0
2020-05-26 13:15:00,100.21,100.24,100.17,100.18,35087.0,87.8889,87.9152,87.8538,87.8626,35087.0
2020-05-26 13:20:00,100.18,100.21,100.15,100.19,26769.0,87.8626,87.8889,87.8363,87.8713,26769.0
2020-05-26 13:25:00,100.19,100.27,100.19,100.23,41800.0,87.8713,87.9415,87.8713,87.9064,41800.0
2020-05-26 13:30:00,100.24,100.26,100.16,100.17,10809.0,87.9152,87.9327,87.845,87.8538,10809.0
2020-05-26 13:35:00,100.17,100.2,100.14,100.2,18576.0,87.8538,87.8801,87.8275,87.8801,18576.0
2020-05-26 13:40:00,100.19,100.24,100.16,100.24,12516.0,87.8713,87.9152,87.845,87.9152,12516.0
2020-05-26 13:45:00,100.23,100.24,100.19,100.23,10646.0,87.9064,87.9152,87.8713,87.9064,10646.0
2020-05-26 13:50:00,100.23,100.27,100.23,100.25,25651.0,87.9064,87.9415,87.9064,87.924,25651.0
2020-05-26 13:55:00,100.26,100.27,100.21,100.21,20054.0,87.9327,87.9415,87.8889,87.8889,20054.0
2020-05-26 14:00:00,100.21,100.3,100.21,100.27,22811.0,87.8889,87.9678,87.8889,87.9415,22811.0
2020-05-26 14:05:00,100.28,100.3,100.22,100.26,29623.0,87.9503,87.9678,87.8977,87.9327,29623.0
2020-05-26 14:10:00,100.27,100.29,100.22,100.26,22628.0,87.9415,87.959,87.8977,87.9327,22628.0
2020-05-26 14:15:00,100.26,100.32,100.26,100.32,19035.0,87.9327,87.9854,87.9327,87.9854,19035.0
2020-05-26 14:20:00,100.33,100.42,100.32,100.38,6937.0,87.9941,88.0731,87.9854,88.038,6937.0
2020-05-26 14:25:00,100.37,100.39,100.34,100.38,29122.0,88.0292,88.0468,88.0029,88.038,29122.0
2020-05-26 14:30:00,100.37,100.39,100.29,100.29,5906.0,88.0292,88.0468,87.959,87.959,5906.0
2020-05-26 14:35:00,100.29,100.35,100.27,100.32,21880.0,87.959,88.0117,87.9415,87.9854,21880.0
2020-05-26 14:40:00,100.31,100.31,100.23,100.26,34649.0,87.9766,87.9766,87.9064,87.9327,34649.0
2020-05-26 14:45:00,100.26,100.29,100.22,100.25,24029.0,87.9327,87.959,87.8977,87.924,24029.0
2020-05-26 14:50:00,100.26,100.3,100.25,100.26,22031.0,87.9327,87.9678,87.924,87.9327,22031.0
2020-05-26 14:55:00,100.26,100.34,100.25,100.31,7997.0,87.9327,88.0029,87.924,87.9766,7997.0
2020-05-26 15:00:00,100.31,100.34,100.18,100.22,7566.0,87.9766,88.0029,87.8626,87.8977,7566.0
2020-05-26 15:05:00,100.22,100.29,100.2,100.28,28236.0,87.8977,87.959,87.8801,87.9503,28236.0
2020-05-26 15:10:00,100.26,100.33,100.26,100.31,39382.0,87.9327,87.9941,87.9327,87.9766,39382.0
2020-05-26 15:15:00,100.32,100.32,100.21,100.29,38376.0,87.9854,87.9854,87.8889,87.959,38376.0
2020-05-26 15:20:00,100.29,100.39,100.25,100.39,40670.0,87.959,88.0468,87.924,88.0468,40670.0
2020-05-26 15:25:00,100.38,100.39,100.31,100.35,111577.0,88.038,88.0468,87.9766,88.0117,111577.0
2020-05-26 15:30:00,100.36,100.4,99.95,100.09,50868.0,88.0204,88.0555,87.6609,87.7836,50868.0
2020-05-26 15:35:00,100.14,100.19,100.05,100.06,19486.0,87.8275,87.8713,87.7486,87.7573,19486.0
2020-05-26 15:40:00,100.04,100.04,99.79,99.83,57797.0,87.7398,87.7398,87.5205,87.5556,57797.0
2020-05-26 15:45:00,99.83,99.86,99.64,99.68,27105.0,87.5556,87.5819,87.389,87.424,27105.0
2020-05-26 15:50:00,99.69,99.76,99.46,99.51,50618.0,87.4328,87.4942,87.2311,87.275,50618.0
2020-05-26 15:55:00,99.52,99.62,99.44,99.62,43047.0,87.2837,87.3714,87.2136,87.3714,43047.0
2020-05-27 09:30:00,101.47,101.6,101.41,101.52,168421.0,88.994,89.108,88.9413,89.0378,168421.0
2020-05-27 09:35:00,101.53,101.68,101.46,101.56,40940.0,89.0466,89.1781,88.9852,89.0729,40940.0
2020-05-27 09:40:00,101.56,101.59,101.44,101.58,43883.0,89.0729,89.0992,88.9677,89.0904,43883.0
2020-05-27 09:45:00,101.58,101.6,101.38,101.43,48571.0,89.0904,89.108,88.915,88.9589,48571.0
2020-05-27 09:50:00,101.42,101.45,101.05,101.07,47590.0,88.9501,88.9764,88.6256,88.6431,47590.0
2020-05-27 09:55:00,101.11,101.18,101.03,101.07,13517.0,88.6782,88.7396,88.6081,88.6431,13517.0
2020-05-27 10:00:00,101.08,101.09,100.88,101.0,776501.0,88.6519,88.6607,88.4765,88.5818,776501.0
2020-05-27 10:05:00,101.0,101.11,100.94,100.94,16328.0,88.5818,88.6782,88.5291,88.5291,16328.0
2020-05-27 10:10:00,100.97,101.19,100.95,101.19,29625.0,88.5554,88.7484,88.5379,88.7484,29625.0
2020-05-27 10:15:00,101.23,101.26,101.14,101.23,21429.0,88.7835,88.8098,88.7045,88.7835,21429.0
2020-05-27 10:20:00,101.26,101.26,100.93,101.0,21340.0,88.8098,88.8098,88.5204,88.5818,21340.0
2020-05-27 10:25:00,101.0,101.08,100.91,100.95,32992.0,88.5818,88.6519,88.5028,88.5379,32992.0
2020-05-27 10:30:00,100.98,100.98,100.6,100.62,81923.0,88.5642,88.5642,88.2309,88.2485,81923.0
2020-05-27 10:35:00,100.62,100.68,100.58,100.63,32465.0,88.2485,88.3011,88.2134,88.2572,32465.0
2020-05-27 10:40:00,100.63,100.63,100.33,100.5,28257.0,88.2572,88.2572,87.9941,88.1432,28257.0
2020-05-27 10:45:00,100.49,100.49,100.18,100.19,17463.0,88.1345,88.1345,87.8626,87.8713,17463.0
2020-05-27 10:50:00,100.15,100.37,100.12,100.3,30644.0,87.8363,88.0292,87.8099,87.9678,30644.0
2020-05-27 10:55:00,100.27,100.45,100.21,100.45,55974.0,87.9415,88.0994,87.8889,88.0994,55974.0
2020-05-27 11:00:00,100.45,100.68,100.35,100.62,89195.0,88.0994,88.3011,88.0117,88.2485,89195.0
2020-05-27 11:05:00,100.61,100.71,100.54,100.62,15875.0,88.2397,88.3274,88.1783,88.2485,15875.0
2020-05-27 11:10:00,100.6,100.68,100.57,100.61,15810.0,88.2309,88.3011,88.2046,88.2397,15810.0
2020-05-27 11:15:00,100.53,100.68,100.43,100.67,35704.0,88.1695,88.3011,88.0818,88.2923,35704.0
2020-05-27 11:20:00,100.64,100.64,100.48,100.49,14917.0,88.266,88.266,88.1257,88.1345,14917.0
2020-05-27 11:25:00,100.49,100.67,100.47,100.67,172261.0,88.1345,88.2923,88.1169,88.2923,172261.0
2020-05-27 11:30:00,100.7,100.8,100.67,100.8,10499.0,88.3186,88.4063,88.2923,88.4063,10499.0
2020-05-27 11:35:00,100.81,100.86,100.31,100.54,28978.0,88.4151,88.459,87.9766,88.1783,28978.0
2020-05-27 11:40:00,100.49,100.57,100.46,100.56,11913.0,88.1345,88.2046,88.1081,88.1958,11913.0
2020-05-27 11:45:00,100.63,100.84,100.63,100.83,21595.0,88.2572,88.4414,88.2572,88.4327,21595.0
2020-05-27 11:50:00,100.82,100.82,100.74,100.8,14444.0,88.4239,88.4239,88.3537,88.4063,14444.0
2020-05-27 11:55:00,100.8,100.93,100.75,100.93,21567.0,88.4063,88.5204,88.3625,88.5204,21567.0
2020-05-27 12:00:00,100.93,101.0,100.85,100.93,59882.0,88.5204,88.5818,88.4502,88.5204,59882.0
2020-05-27 12:05:00,100.91,100.99,100.84,100.97,26018.0,88.5028,88.573,88.4414,88.5554,26018.0
2020-05-27 12:10:00,100.98,101.01,100.89,100.92,10913.0,88.5642,88.5905,88.4853,88.5116,10913.0
2020-05-27 12:15:00,100.93,101.01,100.9,100.99,21824.0,88.5204,88.5905,88.494,88.573,21824.0
2020-05-27 12:20:00,101.0,101.0,100.9,100.95,15817.0,88.5818,88.5818,88.494,88.5379,15817.0
2020-05-27 12:25:00,100.95,101.02,100.86,100.86,44756.0,88.5379,88.5993,88.459,88.459,44756.0
2020-05-27 12:30:00,100.89,100.93,100.82,100.93,19455.0,88.4853,88.5204,88.4239,88.5204,19455.0
2020-05-27 12:35:00,100.92,100.93,100.87,100.9,10452.0,88.5116,88.5204,88.4677,88.494,10452.0
2020-05-27 12:40:00,100.89,100.92,100.82,100.89,18928.0,88.4853,88.5116,88.4239,88.4853,18928.0
2020-05-27 12:45:00,100.9,100.99,100.88,100.92,26909.0,88.494,88.573,88.4765,88.5116,26909.0
2020-05-27 12:50:00,100.93,100.98,100.9,100.92,17556.0,88.5204,88.5642,88.494,88.5116,17556.0
2020-05-27 12:55:00,100.9,100.95,100.87,100.89,77755.0,88.494,88.5379,88.4677,88.4853,77755.0
2020-05-27 13:00:00,100.9,100.96,100.68,100.94,33617.0,88.494,88.5467,88.3011,88.5291,33617.0
2020-05-27 13:05:00,100.93,101.0,100.92,100.94,7691.0,88.5204,88.5818,88.5116,88.5291,7691.0
2020-05-27 13:10:00,100.94,100.97,100.88,100.91,13058.0,88.5291,88.5554,88.4765,88.5028,13058.0
2020-05-27 13:15:00,100.92,100.92,100.83,100.87,10399.0,88.5116,88.5116,88.4327,88.4677,10399.0
2020-05-27 13:20:00,100.93,100.93,100.87,100.91,41158.0,88.5204,88.5204,88.4677,88.5028,41158.0
2020-05-27 13:25:00,100.91,100.94,100.81,100.87,44608.0,88.5028,88.5291,88.4151,88.4677,44608.0
2020-05-27 13:30:00,100.88,100.89,100.71,100.71,80155.0,88.4765,88.4853,88.3274,88.3274,80155.0
2020-05-27 13:35:00,100.75,100.94,100.73,100.94,11655.0,88.3625,88.5291,88.3449,88.5291,11655.0
2020-05-27 13:40:00,100.92,100.95,100.87,100.92,29537.0,88.5116,88.5379,88.4677,88.5116,29537.0
2020-05-27 13:45:00,100.92,100.92,100.83,100.89,14372.0,88.5116,88.5116,88.4327,88.4853,14372.0
2020-05-27 13:50:00,100.89,100.93,100.84,100.91,61452.0,88.4853,88.5204,88.4414,88.5028,61452.0
2020-05-27 13:55:00,100.92,100.95,100.9,100.95,13111.0,88.5116,88.5379,88.494,88.5379,13111.0
2020-05-27 14:00:00,100.94,101.15,100.94,101.11,24864.0,88.5291,88.7133,88.5291,88.6782,24864.0
2020-05-27 14:05:00,101.11,101.15,101.06,101.13,16260.0,88.6782,88.7133,88.6344,88.6958,16260.0
2020-05-27 14:10:00,101.14,101.23,101.13,101.2,52326.0,88.7045,88.7835,88.6958,88.7572,52326.0
2020-05-27 14:15:00,101.19,101.24,101.17,101.22,22156.0,88.7484,88.7922,88.7308,88.7747,22156.0
2020-05-27 14:20:00,101.22,101.23,101.12,101.13,15019.0,88.7747,88.7835,88.687,88.6958,15019.0
2020-05-27 14:25:00,101.12,101.16,101.07,101.13,26658.0,88.687,88.7221,88.6431,88.6958,26658.0
2020-05-27 14:30:00,101.13,101.18,101.06,101.15,29366.0,88.6958,88.7396,88.6344,88.7133,29366.0
2020-05-27 14:35:00,101.14,101.17,101.1,101.13,34035.0,88.7045,88.7308,88.6695,88.6958,34035.0
2020-05-27 14:40:00,101.12,101.16,101.09,101.1,28135.0,88.687,88.7221,88.6607,88.6695,28135.0
2020-05-27 14:45:00,101.08,101.12,100.99,101.1,84726.0,88.6519,88.687,88.573,88.6695,84726.0
2020-05-27 14:50:00,101.11,101.2,101.09,101.18,33094.0,88.6782,88.7572,88.6607,88.7396,33094.0
2020-05-27 14:55:00,101.18,101.23,101.16,101.21,21691.0,88.7396,88.7835,88.7221,88.7659,21691.0
2020-05-27 15:00:00,101.2,101.26,101.18,101.22,45618.0,88.7572,88.8098,88.7396,88.7747,45618.0
2020-05-27 15:05:00,101.22,101.22,101.1,101.16,111229.0,88.7747,88.7747,88.6695,88.7221,111229.0
2020-05-27 15:10:00,101.18,101.32,101.17,101.3,113410.0,88.7396,88.8624,88.7308,88.8449,113410.0
2020-05-27 15:15:00,101.3,101.31,101.23,101.3,82297.0,88.8449,88.8536,88.7835,88.8449,82297.0
2020-05-27 15:20:00,101.29,101.33,101.25,101.32,234108.0,88.8361,88.8712,88.801,88.8624,234108.0
2020-05-27 15:25:00,101.32,101.38,101.3,101.36,41995.0,88.8624,88.915,88.8449,88.8975,41995.0
2020-05-27 15:30:00,101.34,101.37,101.27,101.3,57244.0,88.8799,88.9063,88.8186,88.8449,57244.0
2020-05-27 15:35:00,101.31,101.46,101.24,101.43,58086.0,88.8536,88.9852,88.7922,88.9589,58086.0
2020-05-27 15:40:00,101.42,101.6,101.41,101.58,30533.0,88.9501,89.108,88.9413,89.0904,30533.0
2020-05-27 15:45:00,101.58,101.71,101.56,101.7,70652.0,89.0904,89.2045,89.0729,89.1957,70652.0
2020-05-27 15:50:00,101.7,101.87,101.68,101.84,80489.0,89.1957,89.3448,89.1781,89.3185,80489.0
2020-05-27 15:55:00,101.81,101.93,101.78,101.91,103089.0,89.2922,89.3974,89.2658,89.3799,103089.0
2020-05-28 09:30:00,102.78,102.92,102.19,102.34,96022.0,90.1429,90.2657,89.6254,89.757,96022.0
2020-05-28 09:35:00,102.33,102.47,101.73,101.8,26179.0,89.7482,89.871,89.222,89.2834,26179.0
2020-05-28 09:40:00,101.78,102.01,101.66,101.99,16975.0,89.2658,89.4676,89.1606,89.45,16975.0
2020-05-28 09:45:00,101.97,101.97,101.74,101.74,31408.0,89.4325,89.4325,89.2308,89.2308,31408.0
2020-05-28 09:50:00,101.77,102.09,101.76,102.06,18749.0,89.2571,89.5377,89.2483,89.5114,18749.0
2020-05-28 09:55:00,102.01,102.09,101.95,102.09,11896.0,89.4676,89.5377,89.4149,89.5377,11896.0
2020-05-28 10:00:00,102.05,102.08,101.95,102.0,19354.0,89.5026,89.529,89.4149,89.4588,19354.0
2020-05-28 10:05:00,102.0,102.14,102.0,102.0,14261.0,89.4588,89.5816,89.4588,89.4588,14261.0
2020-05-28 10:10:00,102.0,102.23,101.99,102.0,14247.0,89.4588,89.6605,89.45,89.4588,14247.0
2020-05-28 10:15:00,101.95,101.95,101.71,101.74,29787.0,89.4149,89.4149,89.2045,89.2308,29787.0
2020-05-28 10:20:00,101.76,101.95,101.73,101.88,13556.0,89.2483,89.4149,89.222,89.3536,13556.0
2020-05-28 10:25:00,101.89,101.95,101.83,101.86,10692.0,89.3623,89.4149,89.3097,89.336,10692.0
2020-05-28 10:30:00,101.86,101.92,101.83,101.89,13710.0,89.336,89.3886,89.3097,89.3623,13710.0
2020-05-28 10:35:00,101.91,101.98,101.83,101.92,17760.0,89.3799,89.4413,89.3097,89.3886,17760.0
2020-05-28 10:40:00,101.95,102.11,101.88,102.09,16410.0,89.4149,89.5553,89.3536,89.5377,16410.0
2020-05-28 10:45:00,102.08,102.1,102.05,102.05,17013.0,89.529,89.5465,89.5026,89.5026,17013.0
2020-05-28 10:50:00,102.03,102.11,101.96,102.07,10643.0,89.4851,89.5553,89.4237,89.5202,10643.0
2020-05-28 10:55:00,102.07,102.11,102.02,102.06,17902.0,89.5202,89.5553,89.4763,89.5114,17902.0
2020-05-28 11:00:00,102.03,102.07,101.93,102.02,5469.0,89.4851,89.5202,89.3974,89.4763,5469.0
2020-05-28 11:05:00,102.02,102.13,101.9,101.9,14061.0,89.4763,89.5728,89.3711,89.3711,14061.0
2020-05-28 11:10:00,101.87,102.06,101.87,102.05,15961.0,89.3448,89.5114,89.3448,89.5026,15961.0
2020-05-28 11:15:00,102.05,102.11,102.03,102.1,10600.0,89.5026,89.5553,89.4851,89.5465,10600.0
2020-05-28 11:20:00,102.1,102.1,101.97,102.02,12546.0,89.5465,89.5465,89.4325,89.4763,12546.0
2020-05-28 11:25:00,102.02,102.2,102.0,102.2,26900.0,89.4763,89.6342,89.4588,89.6342,26900.0
2020-05-28 11:30:00,102.19,102.26,102.1,102.13,35789.0,89.6254,89.6868,89.5465,89.5728,35789.0
2020-05-28 11:35:00,102.09,102.16,102.07,102.11,45236.0,89.5377,89.5991,89.5202,89.5553,45236.0
2020-05-28 11:40:00,102.06,102.17,102.02,102.09,17024.0,89.5114,89.6079,89.4763,89.5377,17024.0
2020-05-28 11:45:00,102.11,102.15,102.05,102.14,13994.0,89.5553,89.5904,89.5026,89.5816,13994.0
2020-05-28 11:50:00,102.16,102.18,102.11,102.18,4867.0,89.5991,89.6167,89.5553,89.6167,4867.0
2020-05-28 11:55:00,102.19,102.22,102.14,102.16,22169.0,89.6254,89.6517,89.5816,89.5991,22169.0
2020-05-28 12:00:00,102.17,102.19,102.08,102.09,32142.0,89.6079,89.6254,89.529,89.5377,32142.0
2020-05-28 12:05:00,102.15,102.23,102.14,102.2,55369.0,89.5904,89.6605,89.5816,89.6342,55369.0
2020-05-28 12:10:00,102.21,102.25,102.17,102.18,9452.0,89.643,89.6781,89.6079,89.6167,9452.0
2020-05-28 12:15:00,102.2,102.2,102.14,102.14,6056.0,89.6342,89.6342,89.5816,89.5816,6056.0
2020-05-28 12:20:00,102.13,102.19,102.12,102.17,17314.0,89.5728,89.6254,89.564,89.6079,17314.0
2020-05-28 12:25:00,102.18,102.19,102.09,102.1,7819.0,89.6167,89.6254,89.5377,89.5465,7819.0
2020-05-28 12:30:00,102.09,102.15,102.05,102.15,11224.0,89.5377,89.5904,89.5026,89.5904,11224.0
2020-05-28 12:35:00,102.12,102.34,102.11,102.33,84525.0,89.564,89.757,89.5553,89.7482,84525.0
2020-05-28 12:40:00,102.36,102.4,102.31,102.32,44105.0,89.7745,89.8096,89.7307,89.7395,44105.0
2020-05-28 12:45:00,102.34,102.37,102.3,102.36,35556.0,89.757,89.7833,89.7219,89.7745,35556.0
2020-05-28 12:50:00,102.36,102.4,102.33,102.38,17235.0,89.7745,89.8096,89.7482,89.7921,17235.0
2020-05-28 12:55:00,102.37,102.4,102.34,102.38,34347.0,89.7833,89.8096,89.757,89.7921,34347.0
2020-05-28 13:00:00,102.41,102.42,102.37,102.41,6495.0,89.8184,89.8272,89.7833,89.8184,6495.0
2020-05-28 13:05:00,102.38,102.42,102.34,102.38,23600.0,89.7921,89.8272,89.757,89.7921,23600.0
2020-05-28 13:10:00,102.36,102.4,102.3,102.38,5721.0,89.7745,89.8096,89.7219,89.7921,5721.0
2020-05-28 13:15:00,102.37,102.4,102.29,102.3,18006.0,89.7833,89.8096,89.7131,89.7219,18006.0
2020-05-28 13:20:00,102.29,102.34,102.27,102.33,25834.0,89.7131,89.757,89.6956,89.7482,25834.0
2020-05-28 13:25:00,102.34,102.43,102.3,102.42,71199.0,89.757,89.8359,89.7219,89.8272,71199.0
2020-05-28 13:30:00,102.43,102.43,102.37,102.39,37981.0,89.8359,89.8359,89.7833,89.8008,37981.0
2020-05-28 13:35:00,102.39,102.43,102.37,102.4,39841.0,89.8008,89.8359,89.7833,89.8096,39841.0
2020-05-28 13:40:00,102.42,102.42,102.37,102.38,39285.0,89.8272,89.8272,89.7833,89.7921,39285.0
2020-05-28 13:45:00,102.39,102.42,102.33,102.36,10327.0,89.8008,89.8272,89.7482,89.7745,10327.0
2020-05-28 13:50:00,102.36,102.42,102.29,102.41,56767.0,89.7745,89.8272,89.7131,89.8184,56767.0
2020-05-28 13:55:00,102.41,102.51,102.41,102.43,11025.0,89.8184,89.9061,89.8184,89.8359,11025.0
2020-05-28 14:00:00,102.45,102.49,102.43,102.45,17113.0,89.8535,89.8886,89.8359,89.8535,17113.0
2020-05-28 14:05:00,102.43,102.46,102.4,102.4,7629.0,89.8359,89.8622,89.8096,89.8096,7629.0
2020-05-28 14:10:00,102.34,102.41,102.34,102.38,63787.0,89.757,89.8184,89.757,89.7921,63787.0
2020-05-28 14:15:00,102.39,102.48,102.39,102.43,15277.0,89.8008,89.8798,89.8008,89.8359,15277.0
2020-05-28 14:20:00,102.43,102.5,102.4,102.4,11414.0,89.8359,89.8973,89.8096,89.8096,11414.0
2020-05-28 14:25:00,102.39,102.41,102.26,102.3,26354.0,89.8008,89.8184,89.6868,89.7219,26354.0
2020-05-28 14:30:00,102.31,102.36,102.3,102.34,44945.0,89.7307,89.7745,89.7219,89.757,44945.0
2020-05-28 14:35:00,102.36,102.41,102.28,102.28,35392.0,89.7745,89.8184,89.7044,89.7044,35392.0
2020-05-28 14:40:00,102.29,102.31,102.15,102.17,19950.0,89.7131,89.7307,89.5904,89.6079,19950.0
2020-05-28 14:45:00,102.17,102.25,102.15,102.24,15756.0,89.6079,89.6781,89.5904,89.6693,15756.0
2020-05-28 14:50:00,102.25,102.29,102.19,102.19,19207.0,89.6781,89.7131,89.6254,89.6254,19207.0
2020-05-28 14:55:00,102.19,102.33,102.14,102.3,34527.0,89.6254,89.7482,89.5816,89.7219,34527.0
2020-05-28 15:00:00,102.3,102.37,102.29,102.35,33471.0,89.7219,89.7833,89.7131,89.7658,33471.0
2020-05-28 15:05:00,102.35,102.36,102.26,102.28,51816.0,89.7658,89.7745,89.6868,89.7044,51816.0
2020-05-28 15:10:00,102.25,102.42,102.21,102.41,45563.0,89.6781,89.8272,89.643,89.8184,45563.0
2020-05-28 15:15:00,102.41,102.42,101.97,101.97,84381.0,89.8184,89.8272,89.4325,89.4325,84381.0
2020-05-28 15:20:00,102.0,102.07,101.93,102.03,19862.0,89.4588,89.5202,89.3974,89.4851,19862.0
2020-05-28 15:25:00,102.03,102.12,101.85,101.86,31155.0,89.4851,89.564,89.3272,89.336,31155.0
2020-05-28 15:30:00,101.88,101.94,101.63,101.75,26959.0,89.3536,89.4062,89.1343,89.2395,26959.0
2020-05-28 15:35:00,101.74,101.83,101.67,101.74,43482.0,89.2308,89.3097,89.1694,89.2308,43482.0
2020-05-28 15:40:00,101.73,101.74,101.59,101.62,40678.0,89.222,89.2308,89.0992,89.1255,40678.0
2020-05-28 15:45:00,101.61,101.67,101.3,101.33,57615.0,89.1167,89.1694,88.8449,88.8712,57615.0
2020-05-28 15:50:00,101.32,101.37,101.18,101.26,80765.0,88.8624,88.9063,88.7396,88.8098,80765.0
2020-05-28 15:55:00,101.28,101.55,101.28,101.37,53029.0,88.8273,89.0641,88.8273,88.9063,53029.0
2020-05-29 09:30:00,100.93,100.99,100.61,100.8,69892.0,88.5204,88.573,88.2397,88.4063,69892.0
2020-05-29 09:35:00,100.76,100.93,100.71,100.87,17928.0,88.3713,88.5204,88.3274,88.4677,17928.0
2020-05-29 09:40:00,100.8,100.8,100.62,100.71,14342.0,88.4063,88.4063,88.2485,88.3274,14342.0
2020-05-29 09:45:00,100.7,100.97,100.7,100.87,12613.0,88.3186,88.5554,88.3186,88.4677,12613.0
2020-05-29 09:50:00,100.84,100.9,100.75,100.83,11627.0,88.4414,88.494,88.3625,88.4327,11627.0
2020-05-29 09:55:00,100.84,100.86,100.55,100.58,21201.0,88.4414,88.459,88.1871,88.2134,21201.0
2020-05-29 10:00:00,100.58,100.77,100.55,100.72,36085.0,88.2134,88.38,88.1871,88.3362,36085.0
2020-05-29 10:05:00,100.73,100.78,100.56,100.62,873273.0,88.3449,88.3888,88.1958,88.2485,873273.0
2020-05-29 10:10:00,100.64,100.86,100.64,100.86,37365.0,88.266,88.459,88.266,88.459,37365.0
2020-05-29 10:15:00,100.84,100.93,100.78,100.92,21690.0,88.4414,88.5204,88.3888,88.5116,21690.0
2020-05-29 10:20:00,100.9,101.02,100.8,100.9,9328.0,88.494,88.5993,88.4063,88.494,9328.0
2020-05-29 10:25:00,100.9,100.9,100.51,100.6,8363.0,88.494,88.494,88.152,88.2309,8363.0
2020-05-29 10:30:00,100.67,100.79,100.58,100.59,15475.0,88.2923,88.3976,88.2134,88.2222,15475.0
2020-05-29 10:35:00,100.59,100.62,100.45,100.49,9741.0,88.2222,88.2485,88.0994,88.1345,9741.0
2020-05-29 10:40:00,100.48,100.5,100.39,100.46,7621.0,88.1257,88.1432,88.0468,88.1081,7621.0
2020-05-29 10:45:00,100.46,100.48,100.31,100.31,9149.0,88.1081,88.1257,87.9766,87.9766,9149.0
2020-05-29 10:50:00,100.4,100.47,100.24,100.26,16608.0,88.0555,88.1169,87.9152,87.9327,16608.0
2020-05-29 10:55:00,100.27,100.38,100.23,100.28,136888.0,87.9415,88.038,87.9064,87.9503,136888.0
2020-05-29 11:00:00,100.29,100.39,100.21,100.28,18213.0,87.959,88.0468,87.8889,87.9503,18213.0
2020-05-29 11:05:00,100.29,100.41,100.28,100.29,13816.0,87.959,88.0643,87.9503,87.959,13816.0
2020-05-29 11:10:00,100.29,100.52,100.29,100.52,19801.0,87.959,88.1608,87.959,88.1608,19801.0
2020-05-29 11:15:00,100.52,100.55,100.37,100.42,50205.0,88.1608,88.1871,88.0292,88.0731,50205.0
2020-05-29 11:20:00,100.44,100.57,100.44,100.54,467608.0,88.0906,88.2046,88.0906,88.1783,467608.0
2020-05-29 11:25:00,100.5,100.58,100.42,100.43,65219.0,88.1432,88.2134,88.0731,88.0818,65219.0
2020-05-29 11:30:00,100.39,100.5,100.37,100.45,15029.0,88.0468,88.1432,88.0292,88.0994,15029.0
2020-05-29 11:35:00,100.43,100.65,100.43,100.53,20619.0,88.0818,88.2748,88.0818,88.1695,20619.0
2020-05-29 11:40:00,100.53,100.55,100.41,100.43,5106.0,88.1695,88.1871,88.0643,88.0818,5106.0
2020-05-29 11:45:00,100.42,100.54,100.37,100.54,7387.0,88.0731,88.1783,88.0292,88.1783,7387.0
2020-05-29 11:50:00,100.53,100.61,100.48,100.48,79369.0,88.1695,88.2397,88.1257,88.1257,79369.0
2020-05-29 11:55:00,100.45,100.5,100.43,100.43,5122.0,88.0994,88.1432,88.0818,88.0818,5122.0
2020-05-29 12:00:00,100.42,100.5,100.42,100.45,3352.0,88.0731,88.1432,88.0731,88.0994,3352.0
2020-05-29 12:05:00,100.45,100.46,100.34,100.37,15593.0,88.0994,88.1081,88.0029,88.0292,15593.0
2020-05-29 12:10:00,100.38,100.41,100.31,100.32,4843.0,88.038,88.0643,87.9766,87.9854,4843.0
2020-05-29 12:15:00,100.31,100.31,100.15,100.17,17159.0,87.9766,87.9766,87.8363,87.8538,17159.0
2020-05-29 12:20:00,100.16,100.24,100.16,100.22,27367.0,87.845,87.9152,87.845,87.8977,27367.0
2020-05-29 12:25:00,100.19,100.26,100.19,100.25,12451.0,87.8713,87.9327,87.8713,87.924,12451.0
2020-05-29 12:30:00,100.24,100.24,100.16,100.16,9105.0,87.9152,87.9152,87.845,87.845,9105.0
2020-05-29 12:35:00,100.17,100.31,100.14,100.31,16785.0,87.8538,87.9766,87.8275,87.9766,16785.0
2020-05-29 12:40:00,100.31,100.32,100.15,100.18,8750.0,87.9766,87.9854,87.8363,87.8626,8750.0
2020-05-29 12:45:00,100.18,100.18,100.09,100.1,115971.0,87.8626,87.8626,87.7836,87.7924,115971.0
2020-05-29 12:50:00,100.09,100.11,99.72,99.93,35695.0,87.7836,87.8012,87.4591,87.6433,35695.0
2020-05-29 12:55:00,99.9,100.59,99.89,100.43,76328.0,87.617,88.2222,87.6082,88.0818,76328.0
2020-05-29 13:00:00,100.45,100.46,100.27,100.27,68706.0,88.0994,88.1081,87.9415,87.9415,68706.0
2020-05-29 13:05:00,100.26,100.41,100.24,100.34,10666.0,87.9327,88.0643,87.9152,88.0029,10666.0
2020-05-29 13:10:00,100.3,100.44,100.29,100.38,6006.0,87.9678,88.0906,87.959,88.038,6006.0
2020-05-29 13:15:00,100.42,100.43,100.34,100.34,20315.0,88.0731,88.0818,88.0029,88.0029,20315.0
2020-05-29 13:20:00,100.37,100.46,100.34,100.39,3046.0,88.0292,88.1081,88.0029,88.0468,3046.0
2020-05-29 13:25:00,100.34,100.41,100.34,100.37,31296.0,88.0029,88.0643,88.0029,88.0292,31296.0
2020-05-29 13:30:00,100.38,100.42,100.34,100.35,6505.0,88.038,88.0731,88.0029,88.0117,6505.0
2020-05-29 13:35:00,100.31,100.31,100.19,100.19,14430.0,87.9766,87.9766,87.8713,87.8713,14430.0
2020-05-29 13:40:00,100.22,100.26,100.18,100.18,12418.0,87.8977,87.9327,87.8626,87.8626,12418.0
2020-05-29 13:45:00,100.2,100.26,100.16,100.23,15773.0,87.8801,87.9327,87.845,87.9064,15773.0
2020-05-29 13:50:00,100.22,100.24,100.11,100.2,23019.0,87.8977,87.9152,87.8012,87.8801,23019.0
2020-05-29 13:55:00,100.21,100.27,100.21,100.23,15259.0,87.8889,87.9415,87.8889,87.9064,15259.0
2020-05-29 14:00:00,100.23,100.34,100.19,100.21,27082.0,87.9064,88.0029,87.8713,87.8889,27082.0
2020-05-29 14:05:00,100.22,100.65,100.16,100.64,44973.0,87.8977,88.2748,87.845,88.266,44973.0
2020-05-29 14:10:00,100.64,100.77,100.53,100.54,13333.0,88.266,88.38,88.1695,88.1783,13333.0
2020-05-29 14:15:00,100.51,100.64,100.46,100.64,12215.0,88.152,88.266,88.1081,88.266,12215.0
2020-05-29 14:20:00,100.65,100.71,100.57,100.67,15594.0,88.2748,88.3274,88.2046,88.2923,15594.0
2020-05-29 14:25:00,100.7,100.9,100.67,100.87,12810.0,88.3186,88.494,88.2923,88.4677,12810.0
2020-05-29 14:30:00,100.87,100.92,100.78,100.86,32374.0,88.4677,88.5116,88.3888,88.459,32374.0
2020-05-29 14:35:00,100.85,100.9,100.73,100.74,56480.0,88.4502,88.494,88.3449,88.3537,56480.0
2020-05-29 14:40:00,100.77,100.84,100.69,100.69,18351.0,88.38,88.4414,88.3099,88.3099,18351.0
2020-05-29 14:45:00,100.7,100.76,100.5,100.5,12247.0,88.3186,88.3713,88.1432,88.1432,12247.0
2020-05-29 14:50:00,100.53,100.53,100.0,100.27,41842.0,88.1695,88.1695,87.7047,87.9415,41842.0
2020-05-29 14:55:00,100.3,101.13,100.23,101.1,45877.0,87.9678,88.6958,87.9064,88.6695,45877.0
2020-05-29 15:00:00,101.29,101.57,101.27,101.57,29590.0,88.8361,89.0817,88.8186,89.0817,29590.0
2020-05-29 15:05:00,101.5,101.5,101.34,101.37,22059.0,89.0203,89.0203,88.8799,88.9063,22059.0
2020-05-29 15:10:00,101.34,101.47,101.18,101.18,45209.0,88.8799,88.994,88.7396,88.7396,45209.0
2020-05-29 15:15:00,101.25,101.27,101.05,101.26,90457.0,88.801,88.8186,88.6256,88.8098,90457.0
2020-05-29 15:20:00,101.36,101.46,101.21,101.46,20830.0,88.8975,88.9852,88.7659,88.9852,20830.0
2020-05-29 15:25:00,101.43,101.43,101.16,101.2,12222.0,88.9589,88.9589,88.7221,88.7572,12222.0
2020-05-29 15:30:00,101.19,101.36,101.09,101.17,28133.0,88.7484,88.8975,88.6607,88.7308,28133.0
2020-05-29 15:35:00,101.18,101.25,101.07,101.23,20187.0,88.7396,88.801,88.6431,88.7835,20187.0
2020-05-29 15:40:00,101.2,101.25,101.1,101.23,48059.0,88.7572,88.801,88.6695,88.7835,48059.0
2020-05-29 15:45:00,101.22,101.25,101.02,101.06,22145.0,88.7747,88.801,88.5993,88.6344,22145.0
2020-05-29 15:50:00,101.08,101.52,101.08,101.47,71146.0,88.6519,89.0378,88.6519,88.994,71146.0
2020-05-29 15:55:00,101.49,101.63,101.39,101.45,209036.0,89.0115,89.1343,88.9238,88.9764,209036.0
2020-06-01 09:30:00,101.2,101.23,100.94,101.07,75352.0,88.7572,88.7835,88.5291,88.6431,75352.0
2020-06-01 09:35:00,101.03,101.11,100.94,101.02,5128.0,88.6081,88.6782,88.5291,88.5993,5128.0
2020-06-01 09:40:00,101.11,101.26,101.06,101.2,6651.0,88.6782,88.8098,88.6344,88.7572,6651.0
2020-06-01 09:45:00,101.32,101.49,101.31,101.45,7191.0,88.8624,89.0115,88.8536,88.9764,7191.0
2020-06-01 09:50:00,101.46,101.52,101.27,101.28,31441.0,88.9852,89.0378,88.8186,88.8273,31441.0
2020-06-01 09:55:00,101.25,101.28,101.19,101.26,5886.0,88.801,88.8273,88.7484,88.8098,5886.0
2020-06-01 10:00:00,101.19,101.44,101.15,101.23,25587.0,88.7484,88.9677,88.7133,88.7835,25587.0
2020-06-01 10:05:00,101.29,101.42,101.29,101.36,9945.0,88.8361,88.9501,88.8361,88.8975,9945.0
2020-06-01 10:10:00,101.37,101.57,101.36,101.49,26704.0,88.9063,89.0817,88.8975,89.0115,26704.0
2020-06-01 10:15:00,101.49,101.56,101.44,101.56,5810.0,89.0115,89.0729,88.9677,89.0729,5810.0
2020-06-01 10:20:00,101.58,101.66,101.57,101.63,12804.0,89.0904,89.1606,89.0817,89.1343,12804.0
2020-06-01 10:25:00,101.67,101.71,101.52,101.63,16688.0,89.1694,89.2045,89.0378,89.1343,16688.0
2020-06-01 10:30:00,101.66,101.73,101.62,101.65,3235.0,89.1606,89.222,89.1255,89.1518,3235.0
2020-06-01 10:35:00,101.65,101.72,101.64,101.72,16808.0,89.1518,89.2132,89.1431,89.2132,16808.0
2020-06-01 10:40:00,101.69,101.75,101.66,101.75,12805.0,89.1869,89.2395,89.1606,89.2395,12805.0
2020-06-01 10:45:00,101.7,101.75,101.65,101.71,11932.0,89.1957,89.2395,89.1518,89.2045,11932.0
2020-06-01 10:50:00,101.68,101.68,101.58,101.68,3241.0,89.1781,89.1781,89.0904,89.1781,3241.0
2020-06-01 10:55:00,101.67,101.71,101.62,101.65,10319.0,89.1694,89.2045,89.1255,89.1518,10319.0
2020-06-01 11:00:00,101.65,101.66,101.41,101.41,12101.0,89.1518,89.1606,88.9413,88.9413,12101.0
2020-06-01 11:05:00,101.41,101.5,101.39,101.41,10844.0,88.9413,89.0203,88.9238,88.9413,10844.0
2020-06-01 11:10:00,101.4,101.49,101.34,101.44,7234.0,88.9326,89.0115,88.8799,88.9677,7234.0
2020-06-01 11:15:00,101.44,101.56,101.41,101.5,8871.0,88.9677,89.0729,88.9413,89.0203,8871.0
2020-06-01 11:20:00,101.55,101.59,101.47,101.48,7241.0,89.0641,89.0992,88.994,89.0027,7241.0
2020-06-01 11:25:00,101.42,101.47,101.38,101.44,14183.0,88.9501,88.994,88.915,88.9677,14183.0
2020-06-01 11:30:00,101.43,101.45,101.39,101.43,7903.0,88.9589,88.9764,88.9238,88.9589,7903.0
2020-06-01 11:35:00,101.46,101.52,101.44,101.52,23331.0,88.9852,89.0378,88.9677,89.0378,23331.0
2020-06-01 11:40:00,101.54,101.59,101.53,101.57,11548.0,89.0554,89.0992,89.0466,89.0817,11548.0
2020-06-01 11:45:00,101.57,101.61,101.51,101.59,8186.0,89.0817,89.1167,89.029,89.0992,8186.0
2020-06-01 11:50:00,101.62,101.65,101.59,101.65,10617.0,89.1255,89.1518,89.0992,89.1518,10617.0
2020-06-01 11:55:00,101.62,101.62,101.57,101.59,2273.0,89.1255,89.1255,89.0817,89.0992,2273.0
2020-06-01 12:00:00,101.6,101.62,101.5,101.61,23322.0,89.108,89.1255,89.0203,89.1167,23322.0
2020-06-01 12:05:00,101.66,101.69,101.65,101.68,10320.0,89.1606,89.1869,89.1518,89.1781,10320.0
2020-06-01 12:10:00,101.68,101.68,101.64,101.66,2257.0,89.1781,89.1781,89.1431,89.1606,2257.0
2020-06-01 12:15:00,101.65,101.72,101.64,101.71,28339.0,89.1518,89.2132,89.1431,89.2045,28339.0
2020-06-01 12:20:00,101.71,101.73,101.65,101.72,14134.0,89.2045,89.222,89.1518,89.2132,14134.0
2020-06-01 12:25:00,101.69,101.71,101.62,101.66,7069.0,89.1869,89.2045,89.1255,89.1606,7069.0
2020-06-01 12:30:00,101.66,101.73,101.66,101.73,36252.0,89.1606,89.222,89.1606,89.222,36252.0
2020-06-01 12:35:00,101.73,101.74,101.68,101.68,21697.0,89.222,89.2308,89.1781,89.1781,21697.0
2020-06-01 12:40:00,101.71,101.72,101.65,101.67,35626.0,89.2045,89.2132,89.1518,89.1694,35626.0
2020-06-01 12:45:00,101.67,101.72,101.67,101.69,7058.0,89.1694,89.2132,89.1694,89.1869,7058.0
2020-06-01 12:50:00,101.71,101.74,101.69,101.71,19705.0,89.2045,89.2308,89.1869,89.2045,19705.0
2020-06-01 12:55:00,101.71,101.74,101.64,101.72,4327.0,89.2045,89.2308,89.1431,89.2132,4327.0
2020-06-01 13:00:00,101.74,101.79,101.71,101.78,173646.0,89.2308,89.2746,89.2045,89.2658,173646.0
2020-06-01 13:05:00,101.75,101.84,101.75,101.82,13051.0,89.2395,89.3185,89.2395,89.3009,13051.0
2020-06-01 13:10:00,101.79,101.84,101.76,101.82,6754.0,89.2746,89.3185,89.2483,89.3009,6754.0
2020-06-01 13:15:00,101.81,101.88,101.81,101.83,9784.0,89.2922,89.3536,89.2922,89.3097,9784.0
2020-06-01 13:20:00,101.87,101.9,101.85,101.89,22698.0,89.3448,89.3711,89.3272,89.3623,22698.0
2020-06-01 13:25:00,101.94,101.96,101.91,101.93,33636.0,89.4062,89.4237,89.3799,89.3974,33636.0
2020-06-01 13:30:00,101.91,101.95,101.89,101.91,6154.0,89.3799,89.4149,89.3623,89.3799,6154.0
2020-06-01 13:35:00,101.89,101.98,101.89,101.97,22160.0,89.3623,89.4413,89.3623,89.4325,22160.0
2020-06-01 13:40:00,101.97,102.03,101.96,102.01,16305.0,89.4325,89.4851,89.4237,89.4676,16305.0
2020-06-01 13:45:00,102.0,102.02,101.96,101.97,8829.0,89.4588,89.4763,89.4237,89.4325,8829.0
2020-06-01 13:50:00,101.98,102.01,101.93,101.95,48063.0,89.4413,89.4676,89.3974,89.4149,48063.0
2020-06-01 13:55:00,101.95,101.95,101.88,101.91,4971.0,89.4149,89.4149,89.3536,89.3799,4971.0
2020-06-01 14:00:00,101.91,101.92,101.85,101.92,4307.0,89.3799,89.3886,89.3272,89.3886,4307.0
2020-06-01 14:05:00,101.91,101.92,101.88,101.92,7738.0,89.3799,89.3886,89.3536,89.3886,7738.0
2020-06-01 14:10:00,101.92,101.93,101.84,101.87,12654.0,89.3886,89.3974,89.3185,89.3448,12654.0
2020-06-01 14:15:00,101.88,101.88,101.81,101.86,20496.0,89.3536,89.3536,89.2922,89.336,20496.0
2020-06-01 14:20:00,101.87,101.88,101.8,101.81,23779.0,89.3448,89.3536,89.2834,89.2922,23779.0
2020-06-01 14:25:00,101.82,101.83,101.72,101.72,19278.0,89.3009,89.3097,89.2132,89.2132,19278.0
2020-06-01 14:30:00,101.71,101.76,101.7,101.73,12467.0,89.2045,89.2483,89.1957,89.222,12467.0
2020-06-01 14:35:00,101.74,101.85,101.7,101.83,33919.0,89.2308,89.3272,89.1957,89.3097,33919.0
2020-06-01 14:40:00,101.77,101.85,101.76,101.82,57854.0,89.2571,89.3272,89.2483,89.3009,57854.0
2020-06-01 14:45:00,101.82,101.89,101.79,101.87,25492.0,89.3009,89.3623,89.2746,89.3448,25492.0
2020-06-01 14:50:00,101.87,101.92,101.85,101.87,9006.0,89.3448,89.3886,89.3272,89.3448,9006.0
2020-06-01 14:55:00,101.89,101.92,101.85,101.9,22876.0,89.3623,89.3886,89.3272,89.3711,22876.0
2020-06-01 15:00:00,101.92,101.98,101.91,101.97,41796.0,89.3886,89.4413,89.3799,89.4325,41796.0
2020-06-01 15:05:00,101.95,101.96,101.81,101.86,11092.0,89.4149,89.4237,89.2922,89.336,11092.0
2020-06-01 15:10:00,101.9,101.9,101.8,101.81,11957.0,89.3711,89.3711,89.2834,89.2922,11957.0
2020-06-01 15:15:00,101.73,101.82,101.73,101.81,29690.0,89.222,89.3009,89.222,89.2922,29690.0
2020-06-01 15:20:00,101.82,101.85,101.8,101.8,45777.0,89.3009,89.3272,89.2834,89.2834,45777.0
2020-06-01 15:25:00,101.83,101.88,101.82,101.83,8037.0,89.3097,89.3536,89.3009,89.3097,8037.0
2020-06-01 15:30:00,101.83,101.92,101.78,101.88,13022.0,89.3097,89.3886,89.2658,89.3536,13022.0
2020-06-01 15:35:00,101.9,101.9,101.72,101.73,18068.0,89.3711,89.3711,89.2132,89.222,18068.0
2020-06-01 15:40:00,101.73,101.78,101.7,101.78,16147.0,89.222,89.2658,89.1957,89.2658,16147.0
2020-06-01 15:45:00,101.77,101.82,101.69,101.76,28189.0,89.2571,89.3009,89.1869,89.2483,28189.0
2020-06-01 15:50:00,101.71,101.83,101.69,101.78,22922.0,89.2045,89.3097,89.1869,89.2658,22922.0
2020-06-01 15:55:00,101.78,101.85,101.66,101.71,66687.0,89.2658,89.3272,89.1606,89.2045,66687.0
2020-06-02 09:30:00,102.12,102.24,102.08,102.12,74687.0,89.564,89.6693,89.529,89.564,74687.0
2020-06-02 09:35:00,102.14,102.14,101.8,101.96,16392.0,89.5816,89.5816,89.2834,89.4237,16392.0
2020-06-02 09:40:00,102.02,102.08,101.97,102.02,26857.0,89.4763,89.529,89.4325,89.4763,26857.0
2020-06-02 09:45:00,101.98,102.11,101.96,102.11,9966.0,89.4413,89.5553,89.4237,89.5553,9966.0
2020-06-02 09:50:00,102.12,102.24,102.1,102.23,10781.0,89.564,89.6693,89.5465,89.6605,10781.0
2020-06-02 09:55:00,102.23,102.3,102.23,102.29,11686.0,89.6605,89.7219,89.6605,89.7131,11686.0
2020-06-02 10:00:00,102.29,102.33,102.19,102.24,23028.0,89.7131,89.7482,89.6254,89.6693,23028.0
2020-06-02 10:05:00,102.26,102.32,102.23,102.29,14177.0,89.6868,89.7395,89.6605,89.7131,14177.0
2020-06-02 10:10:00,102.25,102.34,102.22,102.23,21061.0,89.6781,89.757,89.6517,89.6605,21061.0
2020-06-02 10:15:00,102.24,102.3,102.19,102.25,2994115.0,89.6693,89.7219,89.6254,89.6781,2994115.0
2020-06-02 10:20:00,102.3,102.43,102.3,102.4,11796.0,89.7219,89.8359,89.7219,89.8096,11796.0
2020-06-02 10:25:00,102.41,102.5,102.39,102.49,15772.0,89.8184,89.8973,89.8008,89.8886,15772.0
2020-06-02 10:30:00,102.55,102.58,102.45,102.47,14275.0,89.9412,89.9675,89.8535,89.871,14275.0
2020-06-02 10:35:00,102.5,102.56,102.49,102.54,6175.0,89.8973,89.9499,89.8886,89.9324,6175.0
2020-06-02 10:40:00,102.55,102.59,102.47,102.47,19620.0,89.9412,89.9763,89.871,89.871,19620.0
2020-06-02 10:45:00,102.48,102.51,102.35,102.35,12791.0,89.8798,89.9061,89.7658,89.7658,12791.0
2020-06-02 10:50:00,102.33,102.35,102.25,102.34,20896.0,89.7482,89.7658,89.6781,89.757,20896.0
2020-06-02 10:55:00,102.35,102.46,102.34,102.42,10474.0,89.7658,89.8622,89.757,89.8272,10474.0
2020-06-02 11:00:00,102.43,102.44,102.15,102.28,33761.0,89.8359,89.8447,89.5904,89.7044,33761.0
2020-06-02 11:05:00,102.26,102.26,102.05,102.09,12798.0,89.6868,89.6868,89.5026,89.5377,12798.0
2020-06-02 11:10:00,102.09,102.22,102.07,102.08,20272.0,89.5377,89.6517,89.5202,89.529,20272.0
2020-06-02 11:15:00,102.09,102.26,102.06,102.26,29199.0,89.5377,89.6868,89.5114,89.6868,29199.0
2020-06-02 11:20:00,102.27,102.32,102.24,102.31,25502.0,89.6956,89.7395,89.6693,89.7307,25502.0
2020-06-02 11:25:00,102.3,102.36,102.27,102.27,16763.0,89.7219,89.7745,89.6956,89.6956,16763.0
2020-06-02 11:30:00,102.27,102.36,102.19,102.33,34076.0,89.6956,89.7745,89.6254,89.7482,34076.0
2020-06-02 11:35:00,102.35,102.39,102.3,102.35,7942.0,89.7658,89.8008,89.7219,89.7658,7942.0
2020-06-02 11:40:00,102.38,102.42,102.36,102.37,8402.0,89.7921,89.8272,89.7745,89.7833,8402.0
2020-06-02 11:45:00,102.37,102.42,102.27,102.4,19644.0,89.7833,89.8272,89.6956,89.8096,19644.0
2020-06-02 11:50:00,102.37,102.39,102.3,102.39,8667.0,89.7833,89.8008,89.7219,89.8008,8667.0
2020-06-02 11:55:00,102.35,102.36,102.22,102.29,11426.0,89.7658,89.7745,89.6517,89.7131,11426.0
2020-06-02 12:00:00,102.31,102.34,102.26,102.29,10784.0,89.7307,89.757,89.6868,89.7131,10784.0
2020-06-02 12:05:00,102.32,102.35,102.31,102.33,14487.0,89.7395,89.7658,89.7307,89.7482,14487.0
2020-06-02 12:10:00,102.32,102.39,102.31,102.35,6248.0,89.7395,89.8008,89.7307,89.7658,6248.0
2020-06-02 12:15:00,102.34,102.39,102.33,102.37,9631.0,89.757,89.8008,89.7482,89.7833,9631.0
2020-06-02 12:20:00,102.36,102.38,102.29,102.31,16765.0,89.7745,89.7921,89.7131,89.7307,16765.0
2020-06-02 12:25:00,102.36,102.42,102.35,102.42,19031.0,89.7745,89.8272,89.7658,89.8272,19031.0
2020-06-02 12:30:00,102.42,102.45,102.38,102.43,5773.0,89.8272,89.8535,89.7921,89.8359,5773.0
2020-06-02 12:35:00,102.41,102.44,102.37,102.38,5959.0,89.8184,89.8447,89.7833,89.7921,5959.0
2020-06-02 12:40:00,102.4,102.44,102.36,102.43,28967.0,89.8096,89.8447,89.7745,89.8359,28967.0
2020-06-02 12:45:00,102.43,102.45,102.39,102.4,15313.0,89.8359,89.8535,89.8008,89.8096,15313.0
2020-06-02 12:50:00,102.39,102.41,102.33,102.33,17824.0,89.8008,89.8184,89.7482,89.7482,17824.0
2020-06-02 12:55:00,102.33,102.36,102.3,102.34,53436.0,89.7482,89.7745,89.7219,89.757,53436.0
2020-06-02 13:00:00,102.34,102.39,102.32,102.37,20124.0,89.757,89.8008,89.7395,89.7833,20124.0
2020-06-02 13:05:00,102.38,102.47,102.37,102.46,25854.0,89.7921,89.871,89.7833,89.8622,25854.0
2020-06-02 13:10:00,102.47,102.52,102.42,102.51,10758.0,89.871,89.9149,89.8272,89.9061,10758.0
2020-06-02 13:15:00,102.5,102.54,102.47,102.51,18344.0,89.8973,89.9324,89.871,89.9061,18344.0
2020-06-02 13:20:00,102.51,102.52,102.44,102.48,24304.0,89.9061,89.9149,89.8447,89.8798,24304.0
2020-06-02 13:25:00,102.49,102.5,102.43,102.48,54224.0,89.8886,89.8973,89.8359,89.8798,54224.0
2020-06-02 13:30:00,102.48,102.49,102.42,102.49,16871.0,89.8798,89.8886,89.8272,89.8886,16871.0
2020-06-02 13:35:00,102.48,102.5,102.46,102.49,16959.0,89.8798,89.8973,89.8622,89.8886,16959.0
2020-06-02 13:40:00,102.49,102.54,102.47,102.51,25537.0,89.8886,89.9324,89.871,89.9061,25537.0
2020-06-02 13:45:00,102.52,102.52,102.42,102.45,12989.0,89.9149,89.9149,89.8272,89.8535,12989.0
2020-06-02 13:50:00,102.45,102.45,102.37,102.4,23093.0,89.8535,89.8535,89.7833,89.8096,23093.0
2020-06-02 13:55:00,102.4,102.48,102.38,102.46,22098.0,89.8096,89.8798,89.7921,89.8622,22098.0
2020-06-02 14:00:00,102.46,102.49,102.42,102.47,35171.0,89.8622,89.8886,89.8272,89.871,35171.0
2020-06-02 14:05:00,102.46,102.46,102.28,102.33,36062.0,89.8622,89.8622,89.7044,89.7482,36062.0
2020-06-02 14:10:00,102.34,102.37,102.28,102.36,25574.0,89.757,89.7833,89.7044,89.7745,25574.0
2020-06-02 14:15:00,102.36,102.44,102.32,102.43,16461.0,89.7745,89.8447,89.7395,89.8359,16461.0
2020-06-02 14:20:00,102.43,102.44,102.36,102.38,19436.0,89.8359,89.8447,89.7745,89.7921,19436.0
2020-06-02 14:25:00,102.38,102.39,102.22,102.26,79206.0,89.7921,89.8008,89.6517,89.6868,79206.0
2020-06-02 14:30:00,102.25,102.26,102.05,102.05,30160.0,89.6781,89.6868,89.5026,89.5026,30160.0
2020-06-02 14:35:00,102.05,102.11,102.05,102.07,49506.0,89.5026,89.5553,89.5026,89.5202,49506.0
2020-06-02 14:40:00,102.09,102.18,102.08,102.17,31288.0,89.5377,89.6167,89.529,89.6079,31288.0
2020-06-02 14:45:00,102.17,102.23,102.16,102.23,9855.0,89.6079,89.6605,89.5991,89.6605,9855.0
2020-06-02 14:50:00,102.24,102.28,102.23,102.26,34114.0,89.6693,89.7044,89.6605,89.6868,34114.0
2020-06-02 14:55:00,102.26,102.36,102.24,102.31,25987.0,89.6868,89.7745,89.6693,89.7307,25987.0
2020-06-02 15:00:00,102.3,102.33,102.19,102.23,63858.0,89.7219,89.7482,89.6254,89.6605,63858.0
2020-06-02 15:05:00,102.22,102.27,102.14,102.16,92745.0,89.6517,89.6956,89.5816,89.5991,92745.0
2020-06-02 15:10:00,102.16,102.24,102.11,102.14,43098.0,89.5991,89.6693,89.5553,89.5816,43098.0
2020-06-02 15:15:00,102.15,102.2,102.1,102.17,56483.0,89.5904,89.6342,89.5465,89.6079,56483.0
2020-06-02 15:20:00,102.16,102.22,102.06,102.11,28322.0,89.5991,89.6517,89.5114,89.5553,28322.0
2020-06-02 15:25:00,102.1,102.15,101.99,102.13,107493.0,89.5465,89.5904,89.45,89.5728,107493.0
2020-06-02 15:30:00,102.13,102.19,102.06,102.12,43498.0,89.5728,89.6254,89.5114,89.564,43498.0
2020-06-02 15:35:00,102.12,102.23,102.1,102.17,59961.0,89.564,89.6605,89.5465,89.6079,59961.0
2020-06-02 15:40:00,102.19,102.26,102.15,102.23,57414.0,89.6254,89.6868,89.5904,89.6605,57414.0
2020-06-02 15:45:00,102.22,102.4,102.18,102.39,51587.0,89.6517,89.8096,89.6167,89.8008,51587.0
2020-06-02 15:50:00,102.39,102.57,102.39,102.56,129060.0,89.8008,89.9587,89.8008,89.9499,129060.0
2020-06-02 15:55:00,102.58,102.67,102.49,102.63,29558.0,89.9675,90.0464,89.8886,90.0113,29558.0
2020-06-03 09:30:00,103.83,104.15,103.6,104.15,96069.0,91.0638,91.3444,90.8621,91.3444,96069.0
2020-06-03 09:35:00,104.18,104.19,103.88,103.99,31793.0,91.3708,91.3795,91.1076,91.2041,31793.0
2020-06-03 09:40:00,104.02,104.1,104.01,104.1,13122.0,91.2304,91.3006,91.2217,91.3006,13122.0
2020-06-03 09:45:00,104.1,104.1,103.98,104.0,15662.0,91.3006,91.3006,91.1954,91.2129,15662.0
2020-06-03 09:50:00,104.02,104.14,103.85,103.9,76703.0,91.2304,91.3357,91.0813,91.1252,76703.0
2020-06-03 09:55:00,103.9,103.99,103.87,103.93,23627.0,91.1252,91.2041,91.0989,91.1515,23627.0
2020-06-03 10:00:00,103.96,104.14,103.9,104.14,80502.0,91.1778,91.3357,91.1252,91.3357,80502.0
2020-06-03 10:05:00,104.11,104.14,104.01,104.06,5950.0,91.3094,91.3357,91.2217,91.2655,5950.0
2020-06-03 10:10:00,104.03,104.15,104.01,104.08,29706.0,91.2392,91.3444,91.2217,91.2831,29706.0
2020-06-03 10:15:00,104.09,104.13,104.02,104.05,2002760.0,91.2918,91.3269,91.2304,91.2567,2002760.0
2020-06-03 10:20:00,104.09,104.19,104.07,104.18,38207.0,91.2918,91.3795,91.2743,91.3708,38207.0
2020-06-03 10:25:00,104.18,104.28,104.17,104.28,22187.0,91.3708,91.4585,91.362,91.4585,22187.0
2020-06-03 10:30:00,104.22,104.27,104.19,104.22,10457.0,91.4058,91.4497,91.3795,91.4058,10457.0
2020-06-03 10:35:00,104.26,104.27,104.21,104.24,11154.0,91.4409,91.4497,91.3971,91.4234,11154.0
2020-06-03 10:40:00,104.25,104.29,104.22,104.29,13936.0,91.4322,91.4672,91.4058,91.4672,13936.0
2020-06-03 10:45:00,104.26,104.3,104.25,104.28,12995.0,91.4409,91.476,91.4322,91.4585,12995.0
2020-06-03 10:50:00,104.27,104.28,104.21,104.26,28793.0,91.4497,91.4585,91.3971,91.4409,28793.0
2020-06-03 10:55:00,104.27,104.29,104.22,104.24,18009.0,91.4497,91.4672,91.4058,91.4234,18009.0
2020-06-03 11:00:00,104.22,104.39,104.2,104.39,31169.0,91.4058,91.5549,91.3883,91.5549,31169.0
2020-06-03 11:05:00,104.39,104.52,104.38,104.51,45415.0,91.5549,91.669,91.5462,91.6602,45415.0
2020-06-03 11:10:00,104.49,104.56,104.46,104.52,44803.0,91.6426,91.704,91.6163,91.669,44803.0
2020-06-03 11:15:00,104.53,104.64,104.51,104.57,39874.0,91.6777,91.7742,91.6602,91.7128,39874.0
2020-06-03 11:20:00,104.57,104.57,104.46,104.52,37040.0,91.7128,91.7128,91.6163,91.669,37040.0
2020-06-03 11:25:00,104.51,104.54,104.45,104.51,31132.0,91.6602,91.6865,91.6076,91.6602,31132.0
2020-06-03 11:30:00,104.52,104.69,104.49,104.68,10044.0,91.669,91.8181,91.6426,91.8093,10044.0
2020-06-03 11:35:00,104.68,104.72,104.61,104.66,18040.0,91.8093,91.8444,91.7479,91.7917,18040.0
2020-06-03 11:40:00,104.66,104.68,104.61,104.61,30871.0,91.7917,91.8093,91.7479,91.7479,30871.0
2020-06-03 11:45:00,104.6,104.67,104.56,104.63,13536.0,91.7391,91.8005,91.704,91.7654,13536.0
2020-06-03 11:50:00,104.63,104.66,104.54,104.58,48448.0,91.7654,91.7917,91.6865,91.7216,48448.0
2020-06-03 11:55:00,104.57,104.64,104.57,104.62,9797.0,91.7128,91.7742,91.7128,91.7567,9797.0
2020-06-03 12:00:00,104.61,104.63,104.57,104.62,22406.0,91.7479,91.7654,91.7128,91.7567,22406.0
2020-06-03 12:05:00,104.61,104.64,104.59,104.62,22640.0,91.7479,91.7742,91.7303,91.7567,22640.0
2020-06-03 12:10:00,104.63,104.68,104.63,104.67,22480.0,91.7654,91.8093,91.7654,91.8005,22480.0
2020-06-03 12:15:00,104.69,104.69,104.54,104.59,16664.0,91.8181,91.8181,91.6865,91.7303,16664.0
2020-06-03 12:20:00,104.59,104.59,104.51,104.52,17304.0,91.7303,91.7303,91.6602,91.669,17304.0
2020-06-03 12:25:00,104.53,104.64,104.52,104.64,17626.0,91.6777,91.7742,91.669,91.7742,17626.0
2020-06-03 12:30:00,104.65,104.69,104.63,104.66,7156.0,91.783,91.8181,91.7654,91.7917,7156.0
2020-06-03 12:35:00,104.68,104.68,104.56,104.58,12613.0,91.8093,91.8093,91.704,91.7216,12613.0
2020-06-03 12:40:00,104.57,104.61,104.56,104.58,15478.0,91.7128,91.7479,91.704,91.7216,15478.0
2020-06-03 12:45:00,104.58,104.6,104.46,104.47,12230.0,91.7216,91.7391,91.6163,91.6251,12230.0
2020-06-03 12:50:00,104.47,104.52,104.46,104.48,12337.0,91.6251,91.669,91.6163,91.6339,12337.0
2020-06-03 12:55:00,104.48,104.49,104.4,104.43,8905.0,91.6339,91.6426,91.5637,91.59,8905.0
2020-06-03 13:00:00,104.44,104.49,104.39,104.46,15906.0,91.5988,91.6426,91.5549,91.6163,15906.0
2020-06-03 13:05:00,104.47,104.47,104.4,104.43,24957.0,91.6251,91.6251,91.5637,91.59,24957.0
2020-06-03 13:10:00,104.45,104.49,104.44,104.48,5698.0,91.6076,91.6426,91.5988,91.6339,5698.0
2020-06-03 13:15:00,104.5,104.5,104.45,104.48,17334.0,91.6514,91.6514,91.6076,91.6339,17334.0
2020-06-03 13:20:00,104.48,104.53,104.47,104.51,3071.0,91.6339,91.6777,91.6251,91.6602,3071.0
2020-06-03 13:25:00,104.51,104.54,104.48,104.48,13431.0,91.6602,91.6865,91.6339,91.6339,13431.0
2020-06-03 13:30:00,104.49,104.52,104.45,104.47,38544.0,91.6426,91.669,91.6076,91.6251,38544.0
2020-06-03 13:35:00,104.46,104.48,104.43,104.46,64663.0,91.6163,91.6339,91.59,91.6163,64663.0
2020-06-03 13:40:00,104.47,104.53,104.46,104.52,12401.0,91.6251,91.6777,91.6163,91.669,12401.0
2020-06-03 13:45:00,104.51,104.53,104.45,104.45,28430.0,91.6602,91.6777,91.6076,91.6076,28430.0
2020-06-03 13:50:00,104.44,104.46,104.41,104.44,20031.0,91.5988,91.6163,91.5725,91.5988,20031.0
2020-06-03 13:55:00,104.43,104.43,104.38,104.43,17817.0,91.59,91.59,91.5462,91.59,17817.0
2020-06-03 14:00:00,104.42,104.63,104.41,104.63,31910.0,91.5813,91.7654,91.5725,91.7654,31910.0
2020-06-03 14:05:00,104.62,104.63,104.52,104.53,55260.0,91.7567,91.7654,91.669,91.6777,55260.0
2020-06-03 14:10:00,104.54,104.6,104.53,104.6,39098.0,91.6865,91.7391,91.6777,91.7391,39098.0
2020-06-03 14:15:00,104.6,104.67,104.59,104.66,22471.0,91.7391,91.8005,91.7303,91.7917,22471.0
2020-06-03 14:20:00,104.65,104.72,104.62,104.71,23256.0,91.783,91.8444,91.7567,91.8356,23256.0
2020-06-03 14:25:00,104.72,104.73,104.69,104.72,21247.0,91.8444,91.8531,91.8181,91.8444,21247.0
2020-06-03 14:30:00,104.71,104.73,104.63,104.71,63158.0,91.8356,91.8531,91.7654,91.8356,63158.0
2020-06-03 14:35:00,104.73,104.81,104.72,104.75,24364.0,91.8531,91.9233,91.8444,91.8707,24364.0
2020-06-03 14:40:00,104.73,104.75,104.68,104.73,30391.0,91.8531,91.8707,91.8093,91.8531,30391.0
2020-06-03 14:45:00,104.72,104.78,104.71,104.71,17999.0,91.8444,91.897,91.8356,91.8356,17999.0
2020-06-03 14:50:00,104.7,104.76,104.68,104.72,85219.0,91.8268,91.8794,91.8093,91.8444,85219.0
2020-06-03 14:55:00,104.72,104.75,104.67,104.67,35109.0,91.8444,91.8707,91.8005,91.8005,35109.0
2020-06-03 15:00:00,104.67,104.69,104.61,104.68,24123.0,91.8005,91.8181,91.7479,91.8093,24123.0
2020-06-03 15:05:00,104.67,104.73,104.65,104.67,18445.0,91.8005,91.8531,91.783,91.8005,18445.0
2020-06-03 15:10:00,104.68,104.72,104.64,104.69,29954.0,91.8093,91.8444,91.7742,91.8181,29954.0
2020-06-03 15:15:00,104.68,104.73,104.65,104.71,38106.0,91.8093,91.8531,91.783,91.8356,38106.0
2020-06-03 15:20:00,104.72,104.81,104.62,104.79,56546.0,91.8444,91.9233,91.7567,91.9058,56546.0
2020-06-03 15:25:00,104.79,104.85,104.77,104.81,36633.0,91.9058,91.9584,91.8882,91.9233,36633.0
2020-06-03 15:30:00,104.81,104.84,104.74,104.82,64590.0,91.9233,91.9496,91.8619,91.9321,64590.0
2020-06-03 15:35:00,104.83,104.96,104.78,104.94,183594.0,91.9408,92.0549,91.897,92.0373,183594.0
2020-06-03 15:40:00,104.94,105.01,104.9,104.95,54083.0,92.0373,92.0987,92.0022,92.0461,54083.0
2020-06-03 15:45:00,104.95,104.97,104.83,104.95,50080.0,92.0461,92.0636,91.9408,92.0461,50080.0
2020-06-03 15:50:00,104.95,105.01,104.83,104.91,35995.0,92.0461,92.0987,91.9408,92.011,35995.0
2020-06-03 15:55:00,104.9,104.9,104.64,104.71,59691.0,92.0022,92.0022,91.7742,91.8356,59691.0
2020-06-04 09:30:00,104.2,104.41,104.17,104.25,84445.0,91.3883,91.5725,91.362,91.4322,84445.0
2020-06-04 09:35:00,104.28,104.31,104.22,104.25,4595.0,91.4585,91.4848,91.4058,91.4322,4595.0
2020-06-04 09:40:00,104.21,104.27,104.1,104.21,18457.0,91.3971,91.4497,91.3006,91.3971,18457.0
2020-06-04 09:45:00,104.31,104.33,104.07,104.16,8244.0,91.4848,91.5023,91.2743,91.3532,8244.0
2020-06-04 09:50:00,104.16,104.5,104.15,104.46,25389.0,91.3532,91.6514,91.3444,91.6163,25389.0
2020-06-04 09:55:00,104.49,104.58,104.42,104.58,8582.0,91.6426,91.7216,91.5813,91.7216,8582.0
2020-06-04 10:00:00,104.59,104.78,104.58,104.76,31087.0,91.7303,91.897,91.7216,91.8794,31087.0
2020-06-04 10:05:00,104.76,104.77,104.64,104.68,8873.0,91.8794,91.8882,91.7742,91.8093,8873.0
2020-06-04 10:10:00,104.69,104.72,104.63,104.72,12995.0,91.8181,91.8444,91.7654,91.8444,12995.0
2020-06-04 10:15:00,104.76,104.95,104.76,104.94,29423.0,91.8794,92.0461,91.8794,92.0373,29423.0
2020-06-04 10:20:00,104.95,104.98,104.73,104.84,6215.0,92.0461,92.0724,91.8531,91.9496,6215.0
2020-06-04 10:25:00,104.81,104.98,104.8,104.98,12842.0,91.9233,92.0724,91.9145,92.0724,12842.0
2020-06-04 10:30:00,104.97,105.14,104.97,105.14,9855.0,92.0636,92.2127,92.0636,92.2127,9855.0
2020-06-04 10:35:00,105.13,105.18,105.03,105.09,8771.0,92.204,92.2478,92.1162,92.1689,8771.0
2020-06-04 10:40:00,105.12,105.15,105.06,105.11,7130.0,92.1952,92.2215,92.1426,92.1864,7130.0
2020-06-04 10:45:00,105.14,105.29,105.06,105.29,6021.0,92.2127,92.3443,92.1426,92.3443,6021.0
2020-06-04 10:50:00,105.2,105.28,105.14,105.28,7851.0,92.2653,92.3355,92.2127,92.3355,7851.0
2020-06-04 10:55:00,105.28,105.28,105.23,105.25,3727.0,92.3355,92.3355,92.2917,92.3092,3727.0
2020-06-04 11:00:00,105.25,105.28,105.15,105.22,10007.0,92.3092,92.3355,92.2215,92.2829,10007.0
2020-06-04 11:05:00,105.21,105.23,105.0,105.0,8593.0,92.2741,92.2917,92.0899,92.0899,8593.0
2020-06-04 11:10:00,105.01,105.02,104.85,104.93,26315.0,92.0987,92.1075,91.9584,92.0285,26315.0
2020-06-04 11:15:00,104.93,104.95,104.8,104.81,12773.0,92.0285,92.0461,91.9145,91.9233,12773.0
2020-06-04 11:20:00,104.8,105.01,104.75,104.94,26488.0,91.9145,92.0987,91.8707,92.0373,26488.0
2020-06-04 11:25:00,104.91,104.93,104.78,104.9,13481.0,92.011,92.0285,91.897,92.0022,13481.0
2020-06-04 11:30:00,104.89,104.95,104.86,104.92,15449.0,91.9935,92.0461,91.9672,92.0198,15449.0
2020-06-04 11:35:00,104.94,104.94,104.88,104.91,4581.0,92.0373,92.0373,91.9847,92.011,4581.0
2020-06-04 11:40:00,104.96,104.97,104.83,104.87,98815.0,92.0549,92.0636,91.9408,91.9759,98815.0
2020-06-04 11:45:00,104.88,104.95,104.8,104.81,18549.0,91.9847,92.0461,91.9145,91.9233,18549.0
2020-06-04 11:50:00,104.8,104.89,104.78,104.87,16539.0,91.9145,91.9935,91.897,91.9759,16539.0
2020-06-04 11:55:00,104.85,104.92,104.84,104.89,13653.0,91.9584,92.0198,91.9496,91.9935,13653.0
2020-06-04 12:00:00,104.88,104.92,104.82,104.84,5418.0,91.9847,92.0198,91.9321,91.9496,5418.0
2020-06-04 12:05:00,104.85,104.97,104.84,104.93,27786.0,91.9584,92.0636,91.9496,92.0285,27786.0
2020-06-04 12:10:00,104.93,104.97,104.88,104.89,16202.0,92.0285,92.0636,91.9847,91.9935,16202.0
2020-06-04 12:15:00,104.83,104.88,104.81,104.87,14323.0,91.9408,91.9847,91.9233,91.9759,14323.0
2020-06-04 12:20:00,104.86,105.0,104.84,105.0,3137.0,91.9672,92.0899,91.9496,92.0899,3137.0
2020-06-04 12:25:00,104.96,104.96,104.86,104.88,7425.0,92.0549,92.0549,91.9672,91.9847,7425.0
2020-06-04 12:30:00,104.85,104.86,104.64,104.65,9468.0,91.9584,91.9672,91.7742,91.783,9468.0
2020-06-04 12:35:00,104.67,104.77,104.67,104.75,8954.0,91.8005,91.8882,91.8005,91.8707,8954.0
2020-06-04 12:40:00,104.73,104.76,104.65,104.65,7087.0,91.8531,91.8794,91.783,91.783,7087.0
2020-06-04 12:45:00,104.69,104.69,104.57,104.58,8014.0,91.8181,91.8181,91.7128,91.7216,8014.0
2020-06-04 12:50:00,104.58,104.64,104.56,104.59,4153.0,91.7216,91.7742,91.704,91.7303,4153.0
2020-06-04 12:55:00,104.58,104.66,104.58,104.65,4442.0,91.7216,91.7917,91.7216,91.783,4442.0
2020-06-04 13:00:00,104.6,104.66,104.53,104.55,18996.0,91.7391,91.7917,91.6777,91.6953,18996.0
2020-06-04 13:05:00,104.55,104.7,104.55,104.7,5944.0,91.6953,91.8268,91.6953,91.8268,5944.0
2020-06-04 13:10:00,104.69,104.71,104.66,104.69,18774.0,91.8181,91.8356,91.7917,91.8181,18774.0
2020-06-04 13:15:00,104.71,104.73,104.65,104.65,7516.0,91.8356,91.8531,91.783,91.783,7516.0
2020-06-04 13:20:00,104.63,104.69,104.6,104.6,4663.0,91.7654,91.8181,91.7391,91.7391,4663.0
2020-06-04 13:25:00,104.6,104.63,104.57,104.59,51296.0,91.7391,91.7654,91.7128,91.7303,51296.0
2020-06-04 13:30:00,104.61,104.66,104.59,104.65,27023.0,91.7479,91.7917,91.7303,91.783,27023.0
2020-06-04 13:35:00,104.64,104.75,104.6,104.75,6806.0,91.7742,91.8707,91.7391,91.8707,6806.0
2020-06-04 13:40:00,104.75,104.88,104.73,104.87,9584.0,91.8707,91.9847,91.8531,91.9759,9584.0
2020-06-04 13:45:00,104.88,104.91,104.81,104.85,5976.0,91.9847,92.011,91.9233,91.9584,5976.0
2020-06-04 13:50:00,104.86,104.93,104.83,104.89,53959.0,91.9672,92.0285,91.9408,91.9935,53959.0
2020-06-04 13:55:00,104.89,104.97,104.87,104.92,5463.0,91.9935,92.0636,91.9759,92.0198,5463.0
2020-06-04 14:00:00,104.92,104.95,104.88,104.9,1774.0,92.0198,92.0461,91.9847,92.0022,1774.0
2020-06-04 14:05:00,104.88,104.9,104.82,104.86,2686.0,91.9847,92.0022,91.9321,91.9672,2686.0
2020-06-04 14:10:00,104.87,105.0,104.84,105.0,4885.0,91.9759,92.0899,91.9496,92.0899,4885.0
2020-06-04 14:15:00,104.97,104.97,104.89,104.95,10020.0,92.0636,92.0636,91.9935,92.0461,10020.0
2020-06-04 14:20:00,104.94,104.99,104.91,104.96,9230.0,92.0373,92.0812,92.011,92.0549,9230.0
2020-06-04 14:25:00,104.96,105.03,104.94,105.0,11612.0,92.0549,92.1162,92.0373,92.0899,11612.0
2020-06-04 14:30:00,105.06,105.06,104.84,104.85,9846.0,92.1426,92.1426,91.9496,91.9584,9846.0
2020-06-04 14:35:00,104.88,104.94,104.87,104.92,130759.0,91.9847,92.0373,91.9759,92.0198,130759.0
2020-06-04 14:40:00,104.93,104.93,104.83,104.92,44112.0,92.0285,92.0285,91.9408,92.0198,44112.0
2020-06-04 14:45:00,104.92,105.03,104.87,105.02,33232.0,92.0198,92.1162,91.9759,92.1075,33232.0
2020-06-04 14:50:00,105.03,105.08,104.99,105.05,20044.0,92.1162,92.1601,92.0812,92.1338,20044.0
2020-06-04 14:55:00,105.05,105.05,104.77,104.8,21829.0,92.1338,92.1338,91.8882,91.9145,21829.0
2020-06-04 15:00:00,104.76,104.86,104.75,104.82,12570.0,91.8794,91.9672,91.8707,91.9321,12570.0
2020-06-04 15:05:00,104.8,104.8,104.57,104.66,13001.0,91.9145,91.9145,91.7128,91.7917,13001.0
2020-06-04 15:10:00,104.67,104.67,104.47,104.47,30629.0,91.8005,91.8005,91.6251,91.6251,30629.0
2020-06-04 15:15:00,104.46,104.54,104.31,104.52,58796.0,91.6163,91.6865,91.4848,91.669,58796.0
2020-06-04 15:20:00,104.48,104.61,104.46,104.53,22536.0,91.6339,91.7479,91.6163,91.6777,22536.0
2020-06-04 15:25:00,104.53,104.67,104.53,104.66,33151.0,91.6777,91.8005,91.6777,91.7917,33151.0
2020-06-04 15:30:00,104.67,104.95,104.67,104.91,34757.0,91.8005,92.0461,91.8005,92.011,34757.0
2020-06-04 15:35:00,104.9,104.91,104.77,104.77,15046.0,92.0022,92.011,91.8882,91.8882,15046.0
2020-06-04 15:40:00,104.76,104.84,104.72,104.78,16394.0,91.8794,91.9496,91.8444,91.897,16394.0
2020-06-04 15:45:00,104.77,104.88,104.72,104.85,26542.0,91.8882,91.9847,91.8444,91.9584,26542.0
2020-06-04 15:50:00,104.86,104.94,104.74,104.94,35406.0,91.9672,92.0373,91.8619,92.0373,35406.0
2020-06-04 15:55:00,104.95,105.2,104.95,105.19,67363.0,92.0461,92.2653,92.0461,92.2566,67363.0
2020-06-05 09:30:00,108.39,108.79,108.39,108.56,100941.0,95.0631,95.4139,95.0631,95.2122,100941.0
2020-06-05 09:35:00,108.54,108.54,108.18,108.4,39339.0,95.1947,95.1947,94.8789,95.0719,39339.0
2020-06-05 09:40:00,108.4,108.5,108.22,108.48,30461.0,95.0719,95.1596,94.914,95.1421,30461.0
2020-06-05 09:45:00,108.5,108.5,108.21,108.24,16138.0,95.1596,95.1596,94.9053,94.9316,16138.0
2020-06-05 09:50:00,108.28,108.4,108.19,108.4,24108.0,94.9667,95.0719,94.8877,95.0719,24108.0
2020-06-05 09:55:00,108.37,108.38,107.89,107.97,23076.0,95.0456,95.0544,94.6246,94.6948,23076.0
2020-06-05 10:00:00,107.96,108.3,107.93,108.22,27215.0,94.686,94.9842,94.6597,94.914,27215.0
2020-06-05 10:05:00,108.23,108.39,108.19,108.28,32009.0,94.9228,95.0631,94.8877,94.9667,32009.0
2020-06-05 10:10:00,108.33,108.4,108.17,108.4,28373.0,95.0105,95.0719,94.8702,95.0719,28373.0
2020-06-05 10:15:00,108.34,108.36,108.12,108.29,14416.0,95.0193,95.0368,94.8263,94.9754,14416.0
2020-06-05 10:20:00,108.31,108.33,108.2,108.22,19782.0,94.993,95.0105,94.8965,94.914,19782.0
2020-06-05 10:25:00,108.2,108.23,108.05,108.1,25089.0,94.8965,94.9228,94.7649,94.8088,25089.0
2020-06-05 10:30:00,108.12,108.19,108.05,108.14,21336.0,94.8263,94.8877,94.7649,94.8439,21336.0
2020-06-05 10:35:00,108.11,108.22,108.03,108.19,15089.0,94.8176,94.914,94.7474,94.8877,15089.0
2020-06-05 10:40:00,108.19,108.26,108.1,108.22,41474.0,94.8877,94.9491,94.8088,94.914,41474.0
2020-06-05 10:45:00,108.26,108.38,108.23,108.34,26481.0,94.9491,95.0544,94.9228,95.0193,26481.0
2020-06-05 10:50:00,108.34,108.56,108.33,108.53,24705.0,95.0193,95.2122,95.0105,95.1859,24705.0
2020-06-05 10:55:00,108.51,108.6,108.5,108.56,70149.0,95.1684,95.2473,95.1596,95.2122,70149.0
2020-06-05 11:00:00,108.6,108.81,108.58,108.79,23393.0,95.2473,95.4315,95.2298,95.4139,23393.0
2020-06-05 11:05:00,108.8,108.85,108.76,108.76,11525.0,95.4227,95.4666,95.3876,95.3876,11525.0
2020-06-05 11:10:00,108.79,108.9,108.78,108.9,22002.0,95.4139,95.5104,95.4052,95.5104,22002.0
2020-06-05 11:15:00,108.87,108.92,108.85,108.92,28520.0,95.4841,95.528,95.4666,95.528,28520.0
2020-06-05 11:20:00,108.91,109.14,108.91,109.14,19152.0,95.5192,95.7209,95.5192,95.7209,19152.0
2020-06-05 11:25:00,109.17,109.22,109.13,109.21,29715.0,95.7472,95.7911,95.7121,95.7823,29715.0
2020-06-05 11:30:00,109.2,109.43,109.2,109.25,58769.0,95.7735,95.9753,95.7735,95.8174,58769.0
2020-06-05 11:35:00,109.23,109.24,109.01,109.04,18241.0,95.7998,95.8086,95.6069,95.6332,18241.0
2020-06-05 11:40:00,109.04,109.06,108.99,109.02,17269.0,95.6332,95.6507,95.5894,95.6157,17269.0
2020-06-05 11:45:00,109.01,109.07,109.01,109.05,30856.0,95.6069,95.6595,95.6069,95.642,30856.0
2020-06-05 11:50:00,109.05,109.19,109.05,109.13,12042.0,95.642,95.7648,95.642,95.7121,12042.0
2020-06-05 11:55:00,109.13,109.14,108.94,109.03,17405.0,95.7121,95.7209,95.5455,95.6244,17405.0
2020-06-05 12:00:00,109.06,109.09,108.93,108.96,25883.0,95.6507,95.6771,95.5367,95.563,25883.0
2020-06-05 12:05:00,108.97,109.03,108.91,108.95,13978.0,95.5718,95.6244,95.5192,95.5543,13978.0
2020-06-05 12:10:00,108.96,108.98,108.69,108.7,290382.0,95.563,95.5806,95.3262,95.335,290382.0
2020-06-05 12:15:00,108.68,108.69,108.44,108.44,9520.0,95.3175,95.3262,95.107,95.107,9520.0
2020-06-05 12:20:00,108.47,108.64,108.47,108.61,12648.0,95.1333,95.2824,95.1333,95.2561,12648.0
2020-06-05 12:25:00,108.6,108.66,108.59,108.65,13584.0,95.2473,95.2999,95.2385,95.2912,13584.0
2020-06-05 12:30:00,108.66,108.78,108.65,108.74,18047.0,95.2999,95.4052,95.2912,95.3701,18047.0
2020-06-05 12:35:00,108.75,108.87,108.74,108.86,58630.0,95.3789,95.4841,95.3701,95.4753,58630.0
2020-06-05 12:40:00,108.85,108.89,108.75,108.75,10326.0,95.4666,95.5017,95.3789,95.3789,10326.0
2020-06-05 12:45:00,108.79,108.82,108.75,108.8,75813.0,95.4139,95.4403,95.3789,95.4227,75813.0
2020-06-05 12:50:00,108.8,108.8,108.68,108.75,14142.0,95.4227,95.4227,95.3175,95.3789,14142.0
2020-06-05 12:55:00,108.74,108.77,108.71,108.77,16641.0,95.3701,95.3964,95.3438,95.3964,16641.0
2020-06-05 13:00:00,108.76,108.83,108.68,108.8,13930.0,95.3876,95.449,95.3175,95.4227,13930.0
2020-06-05 13:05:00,108.78,108.87,108.78,108.81,26955.0,95.4052,95.4841,95.4052,95.4315,26955.0
2020-06-05 13:10:00,108.79,108.83,108.75,108.81,29246.0,95.4139,95.449,95.3789,95.4315,29246.0
2020-06-05 13:15:00,108.77,108.8,108.75,108.79,13504.0,95.3964,95.4227,95.3789,95.4139,13504.0
2020-06-05 13:20:00,108.83,108.91,108.78,108.9,13311.0,95.449,95.5192,95.4052,95.5104,13311.0
2020-06-05 13:25:00,108.94,109.01,108.87,109.0,47076.0,95.5455,95.6069,95.4841,95.5981,47076.0
2020-06-05 13:30:00,109.0,109.01,108.92,108.94,6198.0,95.5981,95.6069,95.528,95.5455,6198.0
2020-06-05 13:35:00,108.92,108.93,108.83,108.83,25341.0,95.528,95.5367,95.449,95.449,25341.0
2020-06-05 13:40:00,108.82,108.89,108.79,108.86,24231.0,95.4403,95.5017,95.4139,95.4753,24231.0
2020-06-05 13:45:00,108.88,108.93,108.78,108.78,11104.0,95.4929,95.5367,95.4052,95.4052,11104.0
2020-06-05 13:50:00,108.82,108.86,108.76,108.82,37307.0,95.4403,95.4753,95.3876,95.4403,37307.0
2020-06-05 13:55:00,108.82,108.83,108.76,108.79,13129.0,95.4403,95.449,95.3876,95.4139,13129.0
2020-06-05 14:00:00,108.79,109.01,108.79,109.01,40656.0,95.4139,95.6069,95.4139,95.6069,40656.0
2020-06-05 14:05:00,109.02,109.02,108.8,108.85,17082.0,95.6157,95.6157,95.4227,95.4666,17082.0
2020-06-05 14:10:00,108.86,108.9,108.7,108.71,30347.0,95.4753,95.5104,95.335,95.3438,30347.0
2020-06-05 14:15:00,108.7,108.76,108.67,108.73,17613.0,95.335,95.3876,95.3087,95.3613,17613.0
2020-06-05 14:20:00,108.72,108.8,108.68,108.73,18073.0,95.3526,95.4227,95.3175,95.3613,18073.0
2020-06-05 14:25:00,108.73,108.76,108.67,108.74,15314.0,95.3613,95.3876,95.3087,95.3701,15314.0
2020-06-05 14:30:00,108.75,108.81,108.63,108.65,14775.0,95.3789,95.4315,95.2736,95.2912,14775.0
2020-06-05 14:35:00,108.64,108.73,108.43,108.68,43900.0,95.2824,95.3613,95.0982,95.3175,43900.0
2020-06-05 14:40:00,108.8,108.85,108.72,108.84,15873.0,95.4227,95.4666,95.3526,95.4578,15873.0
2020-06-05 14:45:00,108.83,108.84,108.67,108.69,51153.0,95.449,95.4578,95.3087,95.3262,51153.0
2020-06-05 14:50:00,108.7,108.75,108.49,108.53,34092.0,95.335,95.3789,95.1508,95.1859,34092.0
2020-06-05 14:55:00,108.53,108.59,108.41,108.48,17641.0,95.1859,95.2385,95.0807,95.1421,17641.0
2020-06-05 15:00:00,108.5,108.56,108.45,108.48,15958.0,95.1596,95.2122,95.1158,95.1421,15958.0
2020-06-05 15:05:00,108.49,108.49,108.28,108.33,17156.0,95.1508,95.1508,94.9667,95.0105,17156.0
2020-06-05 15:10:00,108.35,108.36,108.2,108.26,24093.0,95.028,95.0368,94.8965,94.9491,24093.0
2020-06-05 15:15:00,108.26,108.32,108.11,108.32,27514.0,94.9491,95.0017,94.8176,95.0017,27514.0
2020-06-05 15:20:00,108.28,108.4,108.21,108.3,12711.0,94.9667,95.0719,94.9053,94.9842,12711.0
2020-06-05 15:25:00,108.32,108.53,108.3,108.52,18154.0,95.0017,95.1859,94.9842,95.1771,18154.0
2020-06-05 15:30:00,108.5,108.5,108.25,108.25,42297.0,95.1596,95.1596,94.9403,94.9403,42297.0
2020-06-05 15:35:00,108.26,108.39,108.2,108.27,23038.0,94.9491,95.0631,94.8965,94.9579,23038.0
2020-06-05 15:40:00,108.22,108.26,108.12,108.17,38526.0,94.914,94.9491,94.8263,94.8702,38526.0
2020-06-05 15:45:00,108.17,108.19,107.95,108.01,64855.0,94.8702,94.8877,94.6772,94.7298,64855.0
2020-06-05 15:50:00,108.02,108.24,107.93,108.15,93431.0,94.7386,94.9316,94.6597,94.8526,93431.0
2020-06-05 15:55:00,108.15,108.34,108.08,108.23,53964.0,94.8526,95.0193,94.7912,94.9228,53964.0
2020-06-08 09:30:00,109.04,109.44,108.99,109.32,66424.0,95.6332,95.984,95.5894,95.8788,66424.0
2020-06-08 09:35:00,109.35,109.36,109.15,109.3,8187.0,95.9051,95.9139,95.7297,95.8612,8187.0
2020-06-08 09:40:00,109.27,109.54,109.19,109.48,54716.0,95.8349,96.0717,95.7648,96.0191,54716.0
2020-06-08 09:45:00,109.56,109.61,109.41,109.52,28831.0,96.0893,96.1331,95.9577,96.0542,28831.0
2020-06-08 09:50:00,109.5,109.57,109.36,109.57,17990.0,96.0367,96.098,95.9139,96.098,17990.0
2020-06-08 09:55:00,109.54,109.56,109.43,109.54,33109.0,96.0717,96.0893,95.9753,96.0717,33109.0
2020-06-08 10:00:00,109.64,109.66,109.42,109.52,27199.0,96.1594,96.177,95.9665,96.0542,27199.0
2020-06-08 10:05:00,109.47,109.53,109.36,109.43,130453.0,96.0103,96.063,95.9139,95.9753,130453.0
2020-06-08 10:10:00,109.39,109.5,109.35,109.47,69997.0,95.9402,96.0367,95.9051,96.0103,69997.0
2020-06-08 10:15:00,109.44,109.48,109.32,109.32,16658.0,95.984,96.0191,95.8788,95.8788,16658.0
2020-06-08 10:20:00,109.31,109.35,109.25,109.31,33647.0,95.87,95.9051,95.8174,95.87,33647.0
2020-06-08 10:25:00,109.29,109.29,108.96,109.0,31586.0,95.8525,95.8525,95.563,95.5981,31586.0
2020-06-08 10:30:00,109.01,109.06,108.95,108.95,14417.0,95.6069,95.6507,95.5543,95.5543,14417.0
2020-06-08 10:35:00,108.95,108.96,108.82,108.89,21685.0,95.5543,95.563,95.4403,95.5017,21685.0
2020-06-08 10:40:00,108.89,109.18,108.86,109.17,19196.0,95.5017,95.756,95.4753,95.7472,19196.0
2020-06-08 10:45:00,109.18,109.28,109.14,109.27,12374.0,95.756,95.8437,95.7209,95.8349,12374.0
2020-06-08 10:50:00,109.29,109.37,109.24,109.36,31904.0,95.8525,95.9226,95.8086,95.9139,31904.0
2020-06-08 10:55:00,109.39,109.42,109.37,109.38,15177.0,95.9402,95.9665,95.9226,95.9314,15177.0
2020-06-08 11:00:00,109.37,109.43,109.34,109.43,16168.0,95.9226,95.9753,95.8963,95.9753,16168.0
2020-06-08 11:05:00,109.38,109.38,109.3,109.38,11248.0,95.9314,95.9314,95.8612,95.9314,11248.0
2020-06-08 11:10:00,109.39,109.49,109.38,109.46,18187.0,95.9402,96.0279,95.9314,96.0016,18187.0
2020-06-08 11:15:00,109.45,109.61,109.44,109.59,34305.0,95.9928,96.1331,95.984,96.1156,34305.0
2020-06-08 11:20:00,109.56,109.56,109.44,109.47,9247.0,96.0893,96.0893,95.984,96.0103,9247.0
2020-06-08 11:25:00,109.47,109.55,109.45,109.45,237021.0,96.0103,96.0805,95.9928,95.9928,237021.0
2020-06-08 11:30:00,109.5,109.51,109.43,109.45,11829.0,96.0367,96.0454,95.9753,95.9928,11829.0
2020-06-08 11:35:00,109.47,109.48,109.34,109.36,19560.0,96.0103,96.0191,95.8963,95.9139,19560.0
2020-06-08 11:40:00,109.37,109.41,109.32,109.33,22098.0,95.9226,95.9577,95.8788,95.8876,22098.0
2020-06-08 11:45:00,109.33,109.47,109.32,109.47,6914.0,95.8876,96.0103,95.8788,96.0103,6914.0
2020-06-08 11:50:00,109.48,109.5,109.41,109.42,10152.0,96.0191,96.0367,95.9577,95.9665,10152.0
2020-06-08 11:55:00,109.42,109.47,109.39,109.39,8322.0,95.9665,96.0103,95.9402,95.9402,8322.0
2020-06-08 12:00:00,109.39,109.41,109.35,109.37,6463.0,95.9402,95.9577,95.9051,95.9226,6463.0
2020-06-08 12:05:00,109.36,109.44,109.35,109.43,65464.0,95.9139,95.984,95.9051,95.9753,65464.0
2020-06-08 12:10:00,109.43,109.46,109.31,109.31,12840.0,95.9753,96.0016,95.87,95.87,12840.0
2020-06-08 12:15:00,109.28,109.37,109.2,109.36,2462095.0,95.8437,95.9226,95.7735,95.9139,2462095.0
2020-06-08 12:20:00,109.36,109.38,109.33,109.37,32130.0,95.9139,95.9314,95.8876,95.9226,32130.0
2020-06-08 12:25:00,109.38,109.39,109.28,109.29,27655.0,95.9314,95.9402,95.8437,95.8525,27655.0
2020-06-08 12:30:00,109.28,109.36,109.26,109.35,51494.0,95.8437,95.9139,95.8262,95.9051,51494.0
2020-06-08 12:35:00,109.34,109.4,109.33,109.4,14282.0,95.8963,95.9489,95.8876,95.9489,14282.0
2020-06-08 12:40:00,109.39,109.41,109.31,109.33,35794.0,95.9402,95.9577,95.87,95.8876,35794.0
2020-06-08 12:45:00,109.33,109.41,109.32,109.41,5391.0,95.8876,95.9577,95.8788,95.9577,5391.0
2020-06-08 12:50:00,109.41,109.42,109.36,109.39,63213.0,95.9577,95.9665,95.9139,95.9402,63213.0
2020-06-08 12:55:00,109.37,109.39,109.32,109.32,17605.0,95.9226,95.9402,95.8788,95.8788,17605.0
2020-06-08 13:00:00,109.32,109.36,109.3,109.35,17653.0,95.8788,95.9139,95.8612,95.9051,17653.0
2020-06-08 13:05:00,109.35,109.44,109.34,109.44,13155.0,95.9051,95.984,95.8963,95.984,13155.0
2020-06-08 13:10:00,109.44,109.5,109.44,109.49,10467.0,95.984,96.0367,95.984,96.0279,10467.0
2020-06-08 13:15:00,109.49,109.49,109.43,109.44,19207.0,96.0279,96.0279,95.9753,95.984,19207.0
2020-06-08 13:20:00,109.43,109.48,109.42,109.47,15006.0,95.9753,96.0191,95.9665,96.0103,15006.0
2020-06-08 13:25:00,109.46,109.49,109.43,109.45,18349.0,96.0016,96.0279,95.9753,95.9928,18349.0
2020-06-08 13:30:00,109.44,109.59,109.37,109.58,46689.0,95.984,96.1156,95.9226,96.1068,46689.0
2020-06-08 13:35:00,109.59,109.7,109.53,109.66,23451.0,96.1156,96.2121,96.063,96.177,23451.0
2020-06-08 13:40:00,109.65,109.66,109.57,109.61,10243.0,96.1682,96.177,96.098,96.1331,10243.0
2020-06-08 13:45:00,109.58,109.6,109.53,109.58,165038.0,96.1068,96.1244,96.063,96.1068,165038.0
2020-06-08 13:50:00,109.58,109.6,109.56,109.58,10270.0,96.1068,96.1244,96.0893,96.1068,10270.0
2020-06-08 13:55:00,109.58,109.62,109.54,109.59,6968.0,96.1068,96.1419,96.0717,96.1156,6968.0
2020-06-08 14:00:00,109.55,109.66,109.55,109.64,13316.0,96.0805,96.177,96.0805,96.1594,13316.0
2020-06-08 14:05:00,109.66,109.69,109.6,109.62,7510.0,96.177,96.2033,96.1244,96.1419,7510.0
2020-06-08 14:10:00,109.62,109.63,109.57,109.57,17029.0,96.1419,96.1507,96.098,96.098,17029.0
2020-06-08 14:15:00,109.62,109.63,109.52,109.52,7362.0,96.1419,96.1507,96.0542,96.0542,7362.0
2020-06-08 14:20:00,109.54,109.59,109.53,109.55,9988.0,96.0717,96.1156,96.063,96.0805,9988.0
2020-06-08 14:25:00,109.56,109.65,109.55,109.62,10266.0,96.0893,96.1682,96.0805,96.1419,10266.0
2020-06-08 14:30:00,109.61,109.61,109.52,109.56,12007.0,96.1331,96.1331,96.0542,96.0893,12007.0
2020-06-08 14:35:00,109.58,109.66,109.58,109.66,8046.0,96.1068,96.177,96.1068,96.177,8046.0
2020-06-08 14:40:00,109.64,109.66,109.62,109.66,52765.0,96.1594,96.177,96.1419,96.177,52765.0
2020-06-08 14:45:00,109.65,109.69,109.6,109.63,15094.0,96.1682,96.2033,96.1244,96.1507,15094.0
2020-06-08 14:50:00,109.67,109.68,109.57,109.62,26440.0,96.1857,96.1945,96.098,96.1419,26440.0
2020-06-08 14:55:00,109.62,109.64,109.57,109.64,11959.0,96.1419,96.1594,96.098,96.1594,11959.0
2020-06-08 15:00:00,109.63,109.65,109.55,109.57,29045.0,96.1507,96.1682,96.0805,96.098,29045.0
2020-06-08 15:05:00,109.58,109.59,109.53,109.55,16559.0,96.1068,96.1156,96.063,96.0805,16559.0
2020-06-08 15:10:00,109.56,109.59,109.51,109.59,14650.0,96.0893,96.1156,96.0454,96.1156,14650.0
2020-06-08 15:15:00,109.58,109.59,109.54,109.57,11574.0,96.1068,96.1156,96.0717,96.098,11574.0
2020-06-08 15:20:00,109.57,109.66,109.57,109.64,27109.0,96.098,96.177,96.098,96.1594,27109.0
2020-06-08 15:25:00,109.62,109.64,109.57,109.58,18600.0,96.1419,96.1594,96.098,96.1068,18600.0
2020-06-08 15:30:00,109.6,109.76,109.58,109.73,20179.0,96.1244,96.2647,96.1068,96.2384,20179.0
2020-06-08 15:35:00,109.73,109.85,109.72,109.85,16323.0,96.2384,96.3436,96.2296,96.3436,16323.0
2020-06-08 15:40:00,109.84,109.94,109.84,109.89,34830.0,96.3348,96.4226,96.3348,96.3787,34830.0
2020-06-08 15:45:00,109.89,109.94,109.82,109.94,36455.0,96.3787,96.4226,96.3173,96.4226,36455.0
2020-06-08 15:50:00,109.95,110.09,109.93,110.04,27369.0,96.4313,96.5541,96.4138,96.5103,27369.0
2020-06-08 15:55:00,110.02,110.22,109.96,110.22,118442.0,96.4927,96.6681,96.4401,96.6681,118442.0
2020-06-09 09:30:00,108.75,109.16,108.15,108.48,120855.0,95.3789,95.7385,94.8526,95.1421,120855.0
2020-06-09 09:35:00,108.5,108.73,108.33,108.35,32533.0,95.1596,95.3613,95.0105,95.028,32533.0
2020-06-09 09:40:00,108.36,108.5,108.27,108.46,17924.0,95.0368,95.1596,94.9579,95.1245,17924.0
2020-06-09 09:45:00,108.46,108.47,108.32,108.33,13747.0,95.1245,95.1333,95.0017,95.0105,13747.0
2020-06-09 09:50:00,108.31,108.33,108.09,108.13,26867.0,94.993,95.0105,94.8,94.8351,26867.0
2020-06-09 09:55:00,108.15,108.19,107.95,108.01,31917.0,94.8526,94.8877,94.6772,94.7298,31917.0
2020-06-09 10:00:00,107.99,108.05,107.84,108.01,43248.0,94.7123,94.7649,94.5808,94.7298,43248.0
2020-06-09 10:05:00,108.01,108.01,107.85,107.87,55967.0,94.7298,94.7298,94.5895,94.6071,55967.0
2020-06-09 10:10:00,107.89,107.92,107.79,107.92,37297.0,94.6246,94.6509,94.5369,94.6509,37297.0
2020-06-09 10:15:00,107.92,108.15,107.9,108.12,29116.0,94.6509,94.8526,94.6334,94.8263,29116.0
2020-06-09 10:20:00,108.13,108.24,107.99,108.21,1610757.0,94.8351,94.9316,94.7123,94.9053,1610757.0
2020-06-09 10:25:00,108.21,108.23,108.11,108.13,38589.0,94.9053,94.9228,94.8176,94.8351,38589.0
2020-06-09 10:30:00,108.12,108.17,107.98,107.98,8346.0,94.8263,94.8702,94.7035,94.7035,8346.0
2020-06-09 10:35:00,107.98,108.03,107.94,108.0,14952.0,94.7035,94.7474,94.6685,94.7211,14952.0
2020-06-09 10:40:00,108.02,108.1,108.01,108.07,30869.0,94.7386,94.8088,94.7298,94.7825,30869.0
2020-06-09 10:45:00,108.07,108.39,108.03,108.39,40655.0,94.7825,95.0631,94.7474,95.0631,40655.0
2020-06-09 10:50:00,108.38,108.54,108.38,108.54,47091.0,95.0544,95.1947,95.0544,95.1947,47091.0
2020-06-09 10:55:00,108.54,108.55,108.33,108.33,21374.0,95.1947,95.2035,95.0105,95.0105,21374.0
2020-06-09 11:00:00,108.25,108.48,108.24,108.48,15149.0,94.9403,95.1421,94.9316,95.1421,15149.0
2020-06-09 11:05:00,108.49,108.49,108.35,108.37,22679.0,95.1508,95.1508,95.028,95.0456,22679.0
2020-06-09 11:10:00,108.41,108.49,108.32,108.36,22245.0,95.0807,95.1508,95.0017,95.0368,22245.0
2020-06-09 11:15:00,108.33,108.35,108.28,108.33,20637.0,95.0105,95.028,94.9667,95.0105,20637.0
2020-06-09 11:20:00,108.38,108.46,108.36,108.41,20361.0,95.0544,95.1245,95.0368,95.0807,20361.0
2020-06-09 11:25:00,108.38,108.47,108.33,108.36,10247.0,95.0544,95.1333,95.0105,95.0368,10247.0
2020-06-09 11:30:00,108.35,108.35,108.21,108.21,11172.0,95.028,95.028,94.9053,94.9053,11172.0
2020-06-09 11:35:00,108.25,108.25,108.07,108.09,22130.0,94.9403,94.9403,94.7825,94.8,22130.0
2020-06-09 11:40:00,108.09,108.15,108.02,108.14,9311.0,94.8,94.8526,94.7386,94.8439,9311.0
2020-06-09 11:45:00,108.14,108.15,107.98,108.01,12930.0,94.8439,94.8526,94.7035,94.7298,12930.0
2020-06-09 11:50:00,108.02,108.06,107.99,108.03,12232.0,94.7386,94.7737,94.7123,94.7474,12232.0
2020-06-09 11:55:00,108.07,108.12,108.04,108.09,19571.0,94.7825,94.8263,94.7562,94.8,19571.0
2020-06-09 12:00:00,108.09,108.12,107.89,107.91,143452.0,94.8,94.8263,94.6246,94.6421,143452.0
2020-06-09 12:05:00,107.9,108.01,107.87,107.99,13891.0,94.6334,94.7298,94.6071,94.7123,13891.0
2020-06-09 12:10:00,108.01,108.08,107.99,108.06,17633.0,94.7298,94.7912,94.7123,94.7737,17633.0
2020-06-09 12:15:00,108.04,108.09,108.03,108.04,17049.0,94.7562,94.8,94.7474,94.7562,17049.0
2020-06-09 12:20:00,108.04,108.11,108.04,108.07,50215.0,94.7562,94.8176,94.7562,94.7825,50215.0
2020-06-09 12:25:00,108.09,108.1,108.04,108.09,35287.0,94.8,94.8088,94.7562,94.8,35287.0
2020-06-09 12:30:00,108.1,108.17,108.09,108.14,12722.0,94.8088,94.8702,94.8,94.8439,12722.0
2020-06-09 12:35:00,108.15,108.18,108.09,108.18,6567.0,94.8526,94.8789,94.8,94.8789,6567.0
2020-06-09 12:40:00,108.17,108.2,108.14,108.15,7863.0,94.8702,94.8965,94.8439,94.8526,7863.0
2020-06-09 12:45:00,108.15,108.18,108.1,108.13,7853.0,94.8526,94.8789,94.8088,94.8351,7853.0
2020-06-09 12:50:00,108.11,108.13,108.09,108.12,9941.0,94.8176,94.8351,94.8,94.8263,9941.0
2020-06-09 12:55:00,108.1,108.29,108.09,108.29,29017.0,94.8088,94.9754,94.8,94.9754,29017.0
2020-06-09 13:00:00,108.28,108.33,108.26,108.26,16979.0,94.9667,95.0105,94.9491,94.9491,16979.0
2020-06-09 13:05:00,108.26,108.27,108.23,108.26,30735.0,94.9491,94.9579,94.9228,94.9491,30735.0
2020-06-09 13:10:00,108.26,108.31,108.25,108.29,3557.0,94.9491,94.993,94.9403,94.9754,3557.0
2020-06-09 13:15:00,108.31,108.37,108.28,108.34,11997.0,94.993,95.0456,94.9667,95.0193,11997.0
2020-06-09 13:20:00,108.35,108.47,108.34,108.45,13073.0,95.028,95.1333,95.0193,95.1158,13073.0
2020-06-09 13:25:00,108.47,108.54,108.35,108.53,22062.0,95.1333,95.1947,95.028,95.1859,22062.0
2020-06-09 13:30:00,108.52,108.54,108.49,108.52,73744.0,95.1771,95.1947,95.1508,95.1771,73744.0
2020-06-09 13:35:00,108.53,108.53,108.46,108.47,6147.0,95.1859,95.1859,95.1245,95.1333,6147.0
2020-06-09 13:40:00,108.49,108.57,108.49,108.57,4576.0,95.1508,95.221,95.1508,95.221,4576.0
2020-06-09 13:45:00,108.58,108.58,108.5,108.54,5199.0,95.2298,95.2298,95.1596,95.1947,5199.0
2020-06-09 13:50:00,108.55,108.55,108.45,108.46,9413.0,95.2035,95.2035,95.1158,95.1245,9413.0
2020-06-09 13:55:00,108.44,108.47,108.42,108.45,10770.0,95.107,95.1333,95.0894,95.1158,10770.0
2020-06-09 14:00:00,108.47,108.5,108.27,108.35,18143.0,95.1333,95.1596,94.9579,95.028,18143.0
2020-06-09 14:05:00,108.36,108.36,108.22,108.23,28792.0,95.0368,95.0368,94.914,94.9228,28792.0
2020-06-09 14:10:00,108.22,108.34,108.22,108.3,7467.0,94.914,95.0193,94.914,94.9842,7467.0
2020-06-09 14:15:00,108.33,108.33,108.23,108.23,6426.0,95.0105,95.0105,94.9228,94.9228,6426.0
2020-06-09 14:20:00,108.21,108.23,108.18,108.2,20516.0,94.9053,94.9228,94.8789,94.8965,20516.0
2020-06-09 14:25:00,108.23,108.24,108.17,108.18,27881.0,94.9228,94.9316,94.8702,94.8789,27881.0
2020-06-09 14:30:00,108.18,108.32,108.15,108.31,11247.0,94.8789,95.0017,94.8526,94.993,11247.0
2020-06-09 14:35:00,108.28,108.28,108.19,108.28,14130.0,94.9667,94.9667,94.8877,94.9667,14130.0
2020-06-09 14:40:00,108.28,108.35,108.27,108.34,14527.0,94.9667,95.028,94.9579,95.0193,14527.0
2020-06-09 14:45:00,108.34,108.45,108.28,108.44,16627.0,95.0193,95.1158,94.9667,95.107,16627.0
2020-06-09 14:50:00,108.44,108.47,108.36,108.45,103388.0,95.107,95.1333,95.0368,95.1158,103388.0
2020-06-09 14:55:00,108.45,108.45,108.37,108.44,7169.0,95.1158,95.1158,95.0456,95.107,7169.0
2020-06-09 15:00:00,108.49,108.49,108.39,108.39,7341.0,95.1508,95.1508,95.0631,95.0631,7341.0
2020-06-09 15:05:00,108.38,108.47,108.34,108.47,70477.0,95.0544,95.1333,95.0193,95.1333,70477.0
2020-06-09 15:10:00,108.46,108.54,108.38,108.49,43070.0,95.1245,95.1947,95.0544,95.1508,43070.0
2020-06-09 15:15:00,108.52,108.63,108.51,108.63,20789.0,95.1771,95.2736,95.1684,95.2736,20789.0
2020-06-09 15:20:00,108.63,108.75,108.62,108.63,21264.0,95.2736,95.3789,95.2648,95.2736,21264.0
2020-06-09 15:25:00,108.63,108.71,108.63,108.7,78718.0,95.2736,95.3438,95.2736,95.335,78718.0
2020-06-09 15:30:00,108.7,108.71,108.46,108.46,54135.0,95.335,95.3438,95.1245,95.1245,54135.0
2020-06-09 15:35:00,108.46,108.58,108.45,108.57,12411.0,95.1245,95.2298,95.1158,95.221,12411.0
2020-06-09 15:40:00,108.55,108.65,108.47,108.48,25563.0,95.2035,95.2912,95.1333,95.1421,25563.0
2020-06-09 15:45:00,108.46,108.48,108.27,108.3,27695.0,95.1245,95.1421,94.9579,94.9842,27695.0
2020-06-09 15:50:00,108.3,108.33,108.05,108.15,20461.0,94.9842,95.0105,94.7649,94.8526,20461.0
2020-06-09 15:55:00,108.19,108.26,108.15,108.16,15435.0,94.8877,94.9491,94.8526,94.8614,15435.0
2020-06-10 09:30:00,107.99,108.09,107.71,107.71,102640.0,94.7123,94.8,94.4667,94.4667,102640.0
2020-06-10 09:35:00,107.73,107.73,107.52,107.57,52183.0,94.4843,94.4843,94.3001,94.3439,52183.0
2020-06-10 09:40:00,107.5,107.53,107.26,107.3,28164.0,94.2826,94.3089,94.0721,94.1071,28164.0
2020-06-10 09:45:00,107.33,107.46,107.28,107.44,22197.0,94.1335,94.2475,94.0896,94.2299,22197.0
2020-06-10 09:50:00,107.39,107.4,106.97,107.03,45478.0,94.1861,94.1949,93.8177,93.8703,45478.0
2020-06-10 09:55:00,107.02,107.14,106.87,107.14,28835.0,93.8616,93.9668,93.73,93.9668,28835.0
2020-06-10 10:00:00,107.16,107.24,106.97,106.99,38626.0,93.9844,94.0545,93.8177,93.8353,38626.0
2020-06-10 10:05:00,106.98,107.07,106.93,107.07,59731.0,93.8265,93.9054,93.7826,93.9054,59731.0
2020-06-10 10:10:00,107.05,107.05,106.55,106.55,23047.0,93.8879,93.8879,93.4494,93.4494,23047.0
2020-06-10 10:15:00,106.63,106.72,106.47,106.47,21209.0,93.5195,93.5985,93.3792,93.3792,21209.0
2020-06-10 10:20:00,106.45,106.51,106.35,106.51,30493.0,93.3617,93.4143,93.274,93.4143,30493.0
2020-06-10 10:25:00,106.47,106.66,106.47,106.51,24018.0,93.3792,93.5458,93.3792,93.4143,24018.0
2020-06-10 10:30:00,106.57,106.7,106.49,106.7,14042.0,93.4669,93.5809,93.3967,93.5809,14042.0
2020-06-10 10:35:00,106.68,106.86,106.68,106.82,23346.0,93.5634,93.7212,93.5634,93.6862,23346.0
2020-06-10 10:40:00,106.9,106.92,106.69,106.72,13282.0,93.7563,93.7739,93.5721,93.5985,13282.0
2020-06-10 10:45:00,106.73,106.81,106.53,106.53,96195.0,93.6072,93.6774,93.4318,93.4318,96195.0
2020-06-10 10:50:00,106.59,106.61,106.38,106.42,12166.0,93.4844,93.502,93.3003,93.3353,12166.0
2020-06-10 10:55:00,106.31,106.44,106.22,106.42,9242.0,93.2389,93.3529,93.1599,93.3353,9242.0
2020-06-10 11:00:00,106.44,106.55,106.38,106.53,45954.0,93.3529,93.4494,93.3003,93.4318,45954.0
2020-06-10 11:05:00,106.59,106.84,106.59,106.69,26439.0,93.4844,93.7037,93.4844,93.5721,26439.0
2020-06-10 11:10:00,106.7,106.7,106.52,106.62,5213.0,93.5809,93.5809,93.423,93.5108,5213.0
2020-06-10 11:15:00,106.7,106.78,106.64,106.78,6690.0,93.5809,93.6511,93.5283,93.6511,6690.0
2020-06-10 11:20:00,106.79,106.82,106.75,106.76,12532.0,93.6599,93.6862,93.6248,93.6335,12532.0
2020-06-10 11:25:00,106.77,106.84,106.75,106.75,9431.0,93.6423,93.7037,93.6248,93.6248,9431.0
2020-06-10 11:30:00,106.75,106.76,106.61,106.61,14478.0,93.6248,93.6335,93.502,93.502,14478.0
2020-06-10 11:35:00,106.53,106.78,106.45,106.78,13340.0,93.4318,93.6511,93.3617,93.6511,13340.0
2020-06-10 11:40:00,106.78,106.91,106.78,106.83,8950.0,93.6511,93.7651,93.6511,93.6949,8950.0
2020-06-10 11:45:00,106.85,106.87,106.72,106.82,11745.0,93.7125,93.73,93.5985,93.6862,11745.0
2020-06-10 11:50:00,106.84,107.0,106.84,106.98,14309.0,93.7037,93.844,93.7037,93.8265,14309.0
2020-06-10 11:55:00,106.95,106.95,106.83,106.9,8040.0,93.8002,93.8002,93.6949,93.7563,8040.0
2020-06-10 12:00:00,106.91,107.07,106.85,107.06,12393.0,93.7651,93.9054,93.7125,93.8967,12393.0
2020-06-10 12:05:00,107.06,107.06,106.89,106.96,6771.0,93.8967,93.8967,93.7476,93.809,6771.0
2020-06-10 12:10:00,106.98,107.02,106.93,106.96,21368.0,93.8265,93.8616,93.7826,93.809,21368.0
2020-06-10 12:15:00,106.96,107.06,106.92,107.06,46834.0,93.809,93.8967,93.7739,93.8967,46834.0
2020-06-10 12:20:00,107.07,107.15,107.06,107.15,7410.0,93.9054,93.9756,93.8967,93.9756,7410.0
2020-06-10 12:25:00,107.14,107.15,107.03,107.03,8590.0,93.9668,93.9756,93.8703,93.8703,8590.0
2020-06-10 12:30:00,107.03,107.03,106.95,106.98,33856.0,93.8703,93.8703,93.8002,93.8265,33856.0
2020-06-10 12:35:00,106.97,106.99,106.89,106.91,16659.0,93.8177,93.8353,93.7476,93.7651,16659.0
2020-06-10 12:40:00,106.91,106.99,106.89,106.96,7721.0,93.7651,93.8353,93.7476,93.809,7721.0
2020-06-10 12:45:00,106.94,106.99,106.9,106.9,5322.0,93.7914,93.8353,93.7563,93.7563,5322.0
2020-06-10 12:50:00,106.88,106.94,106.88,106.91,22180.0,93.7388,93.7914,93.7388,93.7651,22180.0
2020-06-10 12:55:00,106.92,107.01,106.92,106.99,148679.0,93.7739,93.8528,93.7739,93.8353,148679.0
2020-06-10 13:00:00,106.98,106.99,106.86,106.89,23787.0,93.8265,93.8353,93.7212,93.7476,23787.0
2020-06-10 13:05:00,106.91,107.03,106.91,107.03,136055.0,93.7651,93.8703,93.7651,93.8703,136055.0
2020-06-10 13:10:00,107.03,107.07,106.99,107.04,5818.0,93.8703,93.9054,93.8353,93.8791,5818.0
2020-06-10 13:15:00,107.04,107.08,107.03,107.06,6701.0,93.8791,93.9142,93.8703,93.8967,6701.0
2020-06-10 13:20:00,107.04,107.06,107.03,107.05,2789.0,93.8791,93.8967,93.8703,93.8879,2789.0
2020-06-10 13:25:00,107.05,107.05,106.99,107.03,11877.0,93.8879,93.8879,93.8353,93.8703,11877.0
2020-06-10 13:30:00,106.97,107.04,106.97,107.01,32576.0,93.8177,93.8791,93.8177,93.8528,32576.0
2020-06-10 13:35:00,107.03,107.03,106.96,106.99,13278.0,93.8703,93.8703,93.809,93.8353,13278.0
2020-06-10 13:40:00,106.97,107.06,106.97,106.99,5425.0,93.8177,93.8967,93.8177,93.8353,5425.0
2020-06-10 13:45:00,107.02,107.06,107.01,107.05,4463.0,93.8616,93.8967,93.8528,93.8879,4463.0
2020-06-10 13:50:00,107.06,107.08,107.02,107.04,2792.0,93.8967,93.9142,93.8616,93.8791,2792.0
2020-06-10 13:55:00,107.06,107.06,106.96,106.99,1151776.0,93.8967,93.8967,93.809,93.8353,1151776.0
2020-06-10 14:00:00,107.08,107.53,106.66,107.49,18030.0,93.9142,94.3089,93.5458,94.2738,18030.0
2020-06-10 14:05:00,107.57,107.73,107.39,107.49,33154.0,94.3439,94.4843,94.1861,94.2738,33154.0
2020-06-10 14:10:00,107.4,107.6,107.4,107.54,22520.0,94.1949,94.3703,94.1949,94.3176,22520.0
2020-06-10 14:15:00,107.52,107.73,107.52,107.66,12192.0,94.3001,94.4843,94.3001,94.4229,12192.0
2020-06-10 14:20:00,107.65,107.67,107.38,107.4,7768.0,94.4141,94.4317,94.1773,94.1949,7768.0
2020-06-10 14:25:00,107.45,107.55,107.45,107.53,12571.0,94.2387,94.3264,94.2387,94.3089,12571.0
2020-06-10 14:30:00,107.51,107.54,107.18,107.18,27028.0,94.2913,94.3176,94.0019,94.0019,27028.0
2020-06-10 14:35:00,107.18,107.28,106.97,106.97,29365.0,94.0019,94.0896,93.8177,93.8177,29365.0
2020-06-10 14:40:00,106.94,107.0,106.57,107.0,31742.0,93.7914,93.844,93.4669,93.844,31742.0
2020-06-10 14:45:00,107.06,107.11,106.74,106.74,54959.0,93.8967,93.9405,93.616,93.616,54959.0
2020-06-10 14:50:00,106.79,106.85,106.35,106.46,24145.0,93.6599,93.7125,93.274,93.3704,24145.0
2020-06-10 14:55:00,106.42,106.64,106.38,106.58,18877.0,93.3353,93.5283,93.3003,93.4757,18877.0
2020-06-10 15:00:00,106.56,106.58,106.19,106.24,49895.0,93.4581,93.4757,93.1336,93.1775,49895.0
2020-06-10 15:05:00,106.28,106.73,106.28,106.65,49476.0,93.2126,93.6072,93.2126,93.5371,49476.0
2020-06-10 15:10:00,106.66,106.82,106.56,106.73,22455.0,93.5458,93.6862,93.4581,93.6072,22455.0
2020-06-10 15:15:00,106.71,106.74,106.53,106.69,31426.0,93.5897,93.616,93.4318,93.5721,31426.0
2020-06-10 15:20:00,106.7,106.7,106.45,106.49,27261.0,93.5809,93.5809,93.3617,93.3967,27261.0
2020-06-10 15:25:00,106.57,106.98,106.4,106.95,22678.0,93.4669,93.8265,93.3178,93.8002,22678.0
2020-06-10 15:30:00,106.96,107.0,106.74,106.77,33287.0,93.809,93.844,93.616,93.6423,33287.0
2020-06-10 15:35:00,106.73,106.75,106.55,106.74,31011.0,93.6072,93.6248,93.4494,93.616,31011.0
2020-06-10 15:40:00,106.73,106.73,106.57,106.57,86130.0,93.6072,93.6072,93.4669,93.4669,86130.0
2020-06-10 15:45:00,106.6,106.6,106.2,106.42,28505.0,93.4932,93.4932,93.1424,93.3353,28505.0
2020-06-10 15:50:00,106.39,106.55,106.34,106.4,70876.0,93.309,93.4494,93.2652,93.3178,70876.0
2020-06-10 15:55:00,106.42,106.42,106.08,106.1,81149.0,93.3353,93.3353,93.0371,93.0547,81149.0
2020-06-11 09:30:00,102.72,103.05,102.35,102.95,224645.0,90.0903,90.3797,89.7658,90.292,224645.0
2020-06-11 09:35:00,103.06,103.1,102.65,102.66,37245.0,90.3885,90.4235,90.0289,90.0376,37245.0
2020-06-11 09:40:00,102.65,102.82,102.51,102.76,37004.0,90.0289,90.178,89.9061,90.1254,37004.0
2020-06-11 09:45:00,102.89,103.25,102.89,103.02,26200.0,90.2394,90.5551,90.2394,90.3534,26200.0
2020-06-11 09:50:00,103.06,103.31,102.9,103.27,59198.0,90.3885,90.6077,90.2481,90.5726,59198.0
2020-06-11 09:55:00,103.23,103.26,102.99,103.01,14728.0,90.5376,90.5639,90.3271,90.3446,14728.0
2020-06-11 10:00:00,103.01,103.12,102.57,102.58,64923.0,90.3446,90.4411,89.9587,89.9675,64923.0
2020-06-11 10:05:00,102.59,102.65,102.5,102.61,25011.0,89.9763,90.0289,89.8973,89.9938,25011.0
2020-06-11 10:10:00,102.55,102.85,102.55,102.85,18659.0,89.9412,90.2043,89.9412,90.2043,18659.0
2020-06-11 10:15:00,102.65,102.68,102.44,102.49,14950.0,90.0289,90.0552,89.8447,89.8886,14950.0
2020-06-11 10:20:00,102.45,102.54,102.37,102.41,23309.0,89.8535,89.9324,89.7833,89.8184,23309.0
2020-06-11 10:25:00,102.39,102.4,102.21,102.25,21200.0,89.8008,89.8096,89.643,89.6781,21200.0
2020-06-11 10:30:00,102.28,102.52,102.24,102.43,16657.0,89.7044,89.9149,89.6693,89.8359,16657.0
2020-06-11 10:35:00,102.32,102.4,102.25,102.35,13916.0,89.7395,89.8096,89.6781,89.7658,13916.0
2020-06-11 10:40:00,102.34,102.39,102.22,102.23,13202.0,89.757,89.8008,89.6517,89.6605,13202.0
2020-06-11 10:45:00,102.2,102.23,101.96,101.96,26138.0,89.6342,89.6605,89.4237,89.4237,26138.0
2020-06-11 10:50:00,101.95,102.07,101.93,102.04,22397.0,89.4149,89.5202,89.3974,89.4939,22397.0
2020-06-11 10:55:00,102.01,102.02,101.87,101.91,14242.0,89.4676,89.4763,89.3448,89.3799,14242.0
2020-06-11 11:00:00,101.9,101.95,101.72,101.94,21715.0,89.3711,89.4149,89.2132,89.4062,21715.0
2020-06-11 11:05:00,101.94,102.05,101.86,101.86,39084.0,89.4062,89.5026,89.336,89.336,39084.0
2020-06-11 11:10:00,101.79,101.85,101.63,101.65,15116.0,89.2746,89.3272,89.1343,89.1518,15116.0
2020-06-11 11:15:00,101.68,101.98,101.68,101.97,15760.0,89.1781,89.4413,89.1781,89.4325,15760.0
2020-06-11 11:20:00,101.95,101.97,101.82,101.84,110195.0,89.4149,89.4325,89.3009,89.3185,110195.0
2020-06-11 11:25:00,101.83,101.83,101.68,101.73,23485.0,89.3097,89.3097,89.1781,89.222,23485.0
2020-06-11 11:30:00,101.71,101.78,101.57,101.57,13435.0,89.2045,89.2658,89.0817,89.0817,13435.0
2020-06-11 11:35:00,101.59,101.61,101.46,101.47,20651.0,89.0992,89.1167,88.9852,88.994,20651.0
2020-06-11 11:40:00,101.45,101.57,101.38,101.51,19801.0,88.9764,89.0817,88.915,89.029,19801.0
2020-06-11 11:45:00,101.55,101.55,101.23,101.35,22163.0,89.0641,89.0641,88.7835,88.8887,22163.0
2020-06-11 11:50:00,101.22,101.42,101.22,101.35,17468.0,88.7747,88.9501,88.7747,88.8887,17468.0
2020-06-11 11:55:00,101.29,101.42,101.29,101.41,5352.0,88.8361,88.9501,88.8361,88.9413,5352.0
2020-06-11 12:00:00,101.38,101.44,101.2,101.29,10979.0,88.915,88.9677,88.7572,88.8361,10979.0
2020-06-11 12:05:00,101.31,101.31,101.04,101.05,13523.0,88.8536,88.8536,88.6168,88.6256,13523.0
2020-06-11 12:10:00,101.1,101.11,100.95,101.0,12745.0,88.6695,88.6782,88.5379,88.5818,12745.0
2020-06-11 12:15:00,100.99,100.99,100.72,100.74,13353.0,88.573,88.573,88.3362,88.3537,13353.0
2020-06-11 12:20:00,100.83,100.98,100.75,100.79,31770.0,88.4327,88.5642,88.3625,88.3976,31770.0
2020-06-11 12:25:00,100.74,100.76,100.56,100.68,28325.0,88.3537,88.3713,88.1958,88.3011,28325.0
2020-06-11 12:30:00,100.65,101.16,100.65,101.01,11188.0,88.2748,88.7221,88.2748,88.5905,11188.0
2020-06-11 12:35:00,101.0,101.08,100.9,100.9,33673.0,88.5818,88.6519,88.494,88.494,33673.0
2020-06-11 12:40:00,100.89,100.89,100.64,100.67,8809.0,88.4853,88.4853,88.266,88.2923,8809.0
2020-06-11 12:45:00,100.64,100.83,100.54,100.59,18928.0,88.266,88.4327,88.1783,88.2222,18928.0
2020-06-11 12:50:00,100.52,100.54,100.36,100.36,8859.0,88.1608,88.1783,88.0204,88.0204,8859.0
2020-06-11 12:55:00,100.27,100.54,100.26,100.5,21228.0,87.9415,88.1783,87.9327,88.1432,21228.0
2020-06-11 13:00:00,100.52,100.9,100.46,100.9,19855.0,88.1608,88.494,88.1081,88.494,19855.0
2020-06-11 13:05:00,100.86,100.86,100.68,100.77,32052.0,88.459,88.459,88.3011,88.38,32052.0
2020-06-11 13:10:00,100.74,100.87,100.6,100.87,12490.0,88.3537,88.4677,88.2309,88.4677,12490.0
2020-06-11 13:15:00,100.87,100.94,100.78,100.79,20860.0,88.4677,88.5291,88.3888,88.3976,20860.0
2020-06-11 13:20:00,100.82,100.92,100.8,100.86,10725.0,88.4239,88.5116,88.4063,88.459,10725.0
2020-06-11 13:25:00,100.86,100.88,100.59,100.62,40577.0,88.459,88.4765,88.2222,88.2485,40577.0
2020-06-11 13:30:00,100.6,100.7,100.5,100.69,15591.0,88.2309,88.3186,88.1432,88.3099,15591.0
2020-06-11 13:35:00,100.63,100.64,100.38,100.39,39493.0,88.2572,88.266,88.038,88.0468,39493.0
2020-06-11 13:40:00,100.41,100.43,100.23,100.24,32567.0,88.0643,88.0818,87.9064,87.9152,32567.0
2020-06-11 13:45:00,100.27,100.41,100.18,100.35,34223.0,87.9415,88.0643,87.8626,88.0117,34223.0
2020-06-11 13:50:00,100.29,100.5,100.26,100.48,35305.0,87.959,88.1432,87.9327,88.1257,35305.0
2020-06-11 13:55:00,100.45,100.64,100.36,100.47,13446.0,88.0994,88.266,88.0204,88.1169,13446.0
2020-06-11 14:00:00,100.47,100.47,100.1,100.13,97376.0,88.1169,88.1169,87.7924,87.8187,97376.0
2020-06-11 14:05:00,100.16,100.39,100.15,100.19,82599.0,87.845,88.0468,87.8363,87.8713,82599.0
2020-06-11 14:10:00,100.18,100.28,99.97,100.08,41921.0,87.8626,87.9503,87.6784,87.7749,41921.0
2020-06-11 14:15:00,100.07,100.13,100.06,100.08,8822.0,87.7661,87.8187,87.7573,87.7749,8822.0
2020-06-11 14:20:00,100.06,100.29,100.01,100.27,16191.0,87.7573,87.959,87.7135,87.9415,16191.0
2020-06-11 14:25:00,100.28,100.39,100.2,100.32,13436.0,87.9503,88.0468,87.8801,87.9854,13436.0
2020-06-11 14:30:00,100.3,100.33,99.96,99.98,48981.0,87.9678,87.9941,87.6696,87.6872,48981.0
2020-06-11 14:35:00,100.0,100.01,99.79,99.84,8673.0,87.7047,87.7135,87.5205,87.5644,8673.0
2020-06-11 14:40:00,99.86,99.91,99.68,99.81,26520.0,87.5819,87.6258,87.424,87.5381,26520.0
2020-06-11 14:45:00,99.81,99.96,99.75,99.77,17110.0,87.5381,87.6696,87.4854,87.503,17110.0
2020-06-11 14:50:00,99.79,99.83,99.48,99.55,61809.0,87.5205,87.5556,87.2486,87.31,61809.0
2020-06-11 14:55:00,99.5,99.68,99.35,99.56,62509.0,87.2662,87.424,87.1346,87.3188,62509.0
2020-06-11 15:00:00,99.48,99.74,99.39,99.73,18498.0,87.2486,87.4767,87.1697,87.4679,18498.0
2020-06-11 15:05:00,99.73,99.8,99.57,99.74,31573.0,87.4679,87.5293,87.3276,87.4767,31573.0
2020-06-11 15:10:00,99.66,99.82,99.46,99.49,28888.0,87.4065,87.5468,87.2311,87.2574,28888.0
2020-06-11 15:15:00,99.47,99.63,99.25,99.45,35049.0,87.2399,87.3802,87.0469,87.2223,35049.0
2020-06-11 15:20:00,99.45,99.49,99.13,99.14,197252.0,87.2223,87.2574,86.9417,86.9504,197252.0
2020-06-11 15:25:00,99.13,99.29,99.02,99.16,34169.0,86.9417,87.082,86.8452,86.968,34169.0
2020-06-11 15:30:00,99.11,99.24,98.93,99.16,38978.0,86.9241,87.0381,86.7663,86.968,38978.0
2020-06-11 15:35:00,99.11,99.32,98.99,99.23,49396.0,86.9241,87.1083,86.8189,87.0294,49396.0
2020-06-11 15:40:00,99.2,99.8,99.17,99.77,320165.0,87.0031,87.5293,86.9768,87.503,320165.0
2020-06-11 15:45:00,99.77,99.78,99.38,99.4,47625.0,87.503,87.5118,87.1609,87.1785,47625.0
2020-06-11 15:50:00,99.39,99.39,99.16,99.25,59612.0,87.1697,87.1697,86.968,87.0469,59612.0
2020-06-11 15:55:00,99.24,99.36,99.07,99.19,107359.0,87.0381,87.1434,86.889,86.9943,107359.0
2020-06-12 09:30:00,102.12,102.26,101.5,101.69,94138.0,89.564,89.6868,89.0203,89.1869,94138.0
2020-06-12 09:35:00,101.62,101.97,101.54,101.96,27570.0,89.1255,89.4325,89.0554,89.4237,27570.0
2020-06-12 09:40:00,102.05,102.22,101.94,102.04,35404.0,89.5026,89.6517,89.4062,89.4939,35404.0
2020-06-12 09:45:00,102.05,102.06,101.49,101.5,18047.0,89.5026,89.5114,89.0115,89.0203,18047.0
2020-06-12 09:50:00,101.51,101.71,101.34,101.34,22868.0,89.029,89.2045,88.8799,88.8799,22868.0
2020-06-12 09:55:00,101.34,101.57,101.33,101.56,13243.0,88.8799,89.0817,88.8712,89.0729,13243.0
2020-06-12 10:00:00,101.61,101.9,101.54,101.84,25580.0,89.1167,89.3711,89.0554,89.3185,25580.0
2020-06-12 10:05:00,101.82,101.83,101.7,101.7,9168.0,89.3009,89.3097,89.1957,89.1957,9168.0
2020-06-12 10:10:00,101.7,101.74,101.38,101.39,26519.0,89.1957,89.2308,88.915,88.9238,26519.0
2020-06-12 10:15:00,101.43,101.63,101.41,101.48,9208.0,88.9589,89.1343,88.9413,89.0027,9208.0
2020-06-12 10:20:00,101.54,101.66,101.52,101.53,14827.0,89.0554,89.1606,89.0378,89.0466,14827.0
2020-06-12 10:25:00,101.49,101.58,101.11,101.11,12953.0,89.0115,89.0904,88.6782,88.6782,12953.0
2020-06-12 10:30:00,101.07,101.2,101.02,101.03,15627.0,88.6431,88.7572,88.5993,88.6081,15627.0
2020-06-12 10:35:00,100.99,101.0,100.59,100.62,15835.0,88.573,88.5818,88.2222,88.2485,15835.0
2020-06-12 10:40:00,100.64,100.88,100.64,100.79,10601.0,88.266,88.4765,88.266,88.3976,10601.0
2020-06-12 10:45:00,100.73,100.96,100.65,100.8,28111.0,88.3449,88.5467,88.2748,88.4063,28111.0
2020-06-12 10:50:00,100.75,100.78,100.21,100.32,22830.0,88.3625,88.3888,87.8889,87.9854,22830.0
2020-06-12 10:55:00,100.31,100.44,99.99,100.01,16149.0,87.9766,88.0906,87.6959,87.7135,16149.0
2020-06-12 11:00:00,100.06,100.15,99.5,99.5,36976.0,87.7573,87.8363,87.2662,87.2662,36976.0
2020-06-12 11:05:00,99.64,100.34,99.64,100.28,10649.0,87.389,88.0029,87.389,87.9503,10649.0
2020-06-12 11:10:00,100.32,100.32,99.83,99.83,19174.0,87.9854,87.9854,87.5556,87.5556,19174.0
2020-06-12 11:15:00,99.86,100.08,99.44,99.44,40483.0,87.5819,87.7749,87.2136,87.2136,40483.0
2020-06-12 11:20:00,99.47,99.8,99.29,99.4,25957.0,87.2399,87.5293,87.082,87.1785,25957.0
2020-06-12 11:25:00,99.44,100.04,99.44,99.93,38838.0,87.2136,87.7398,87.2136,87.6433,38838.0
2020-06-12 11:30:00,99.94,100.24,99.78,100.24,23626.0,87.6521,87.9152,87.5118,87.9152,23626.0
2020-06-12 11:35:00,100.24,100.66,100.2,100.63,17338.0,87.9152,88.2836,87.8801,88.2572,17338.0
2020-06-12 11:40:00,100.55,100.57,100.34,100.34,5826.0,88.1871,88.2046,88.0029,88.0029,5826.0
2020-06-12 11:45:00,100.24,100.63,100.24,100.45,18374.0,87.9152,88.2572,87.9152,88.0994,18374.0
2020-06-12 11:50:00,100.45,100.49,100.24,100.38,77542.0,88.0994,88.1345,87.9152,88.038,77542.0
2020-06-12 11:55:00,100.41,100.81,100.38,100.8,11306.0,88.0643,88.4151,88.038,88.4063,11306.0
2020-06-12 12:00:00,100.89,100.95,100.72,100.94,13975.0,88.4853,88.5379,88.3362,88.5291,13975.0
2020-06-12 12:05:00,100.99,101.06,100.91,100.93,5028.0,88.573,88.6344,88.5028,88.5204,5028.0
2020-06-12 12:10:00,100.87,100.93,100.68,100.85,8015.0,88.4677,88.5204,88.3011,88.4502,8015.0
2020-06-12 12:15:00,100.86,101.0,100.74,100.95,8057.0,88.459,88.5818,88.3537,88.5379,8057.0
2020-06-12 12:20:00,100.93,100.96,100.55,100.56,4194.0,88.5204,88.5467,88.1871,88.1958,4194.0
2020-06-12 12:25:00,100.53,100.72,100.41,100.62,8668.0,88.1695,88.3362,88.0643,88.2485,8668.0
2020-06-12 12:30:00,100.55,100.59,100.26,100.36,10484.0,88.1871,88.2222,87.9327,88.0204,10484.0
2020-06-12 12:35:00,100.34,100.41,100.24,100.31,7617.0,88.0029,88.0643,87.9152,87.9766,7617.0
2020-06-12 12:40:00,100.35,100.54,100.34,100.36,9494.0,88.0117,88.1783,88.0029,88.0204,9494.0
2020-06-12 12:45:00,100.2,100.52,100.01,100.09,44750.0,87.8801,88.1608,87.7135,87.7836,44750.0
2020-06-12 12:50:00,100.11,100.41,100.11,100.41,17253.0,87.8012,88.0643,87.8012,88.0643,17253.0
2020-06-12 12:55:00,100.34,100.49,100.31,100.37,7247.0,88.0029,88.1345,87.9766,88.0292,7247.0
2020-06-12 13:00:00,100.42,100.47,100.03,100.03,13207.0,88.0731,88.1169,87.731,87.731,13207.0
2020-06-12 13:05:00,100.03,100.15,100.0,100.14,9282.0,87.731,87.8363,87.7047,87.8275,9282.0
2020-06-12 13:10:00,100.1,100.12,99.97,100.09,7328.0,87.7924,87.8099,87.6784,87.7836,7328.0
2020-06-12 13:15:00,100.03,100.07,99.85,100.0,3553.0,87.731,87.7661,87.5731,87.7047,3553.0
2020-06-12 13:20:00,99.92,100.16,99.74,99.78,15230.0,87.6345,87.845,87.4767,87.5118,15230.0
2020-06-12 13:25:00,99.82,100.04,99.76,99.81,59643.0,87.5468,87.7398,87.4942,87.5381,59643.0
2020-06-12 13:30:00,99.85,99.92,99.49,99.49,35904.0,87.5731,87.6345,87.2574,87.2574,35904.0
2020-06-12 13:35:00,99.53,99.63,99.26,99.36,25536.0,87.2925,87.3802,87.0557,87.1434,25536.0
2020-06-12 13:40:00,99.31,99.6,99.24,99.36,14566.0,87.0995,87.3539,87.0381,87.1434,14566.0
2020-06-12 13:45:00,99.38,99.38,98.97,98.99,25451.0,87.1609,87.1609,86.8013,86.8189,25451.0
2020-06-12 13:50:00,99.04,99.14,98.82,99.08,20278.0,86.8627,86.9504,86.6698,86.8978,20278.0
2020-06-12 13:55:00,99.07,99.33,98.81,98.9,8934.0,86.889,87.1171,86.661,86.74,8934.0
2020-06-12 14:00:00,98.86,99.37,98.73,99.2,18072.0,86.7049,87.1522,86.5909,87.0031,18072.0
2020-06-12 14:05:00,99.17,99.17,98.86,99.02,15653.0,86.9768,86.9768,86.7049,86.8452,15653.0
2020-06-12 14:10:00,99.13,99.67,99.09,99.47,28325.0,86.9417,87.4153,86.9066,87.2399,28325.0
2020-06-12 14:15:00,99.48,99.58,99.23,99.32,56333.0,87.2486,87.3363,87.0294,87.1083,56333.0
2020-06-12 14:20:00,99.32,99.43,99.18,99.33,27491.0,87.1083,87.2048,86.9855,87.1171,27491.0
2020-06-12 14:25:00,99.44,99.58,99.4,99.53,13332.0,87.2136,87.3363,87.1785,87.2925,13332.0
2020-06-12 14:30:00,99.55,100.07,99.54,99.83,47385.0,87.31,87.7661,87.3013,87.5556,47385.0
2020-06-12 14:35:00,99.83,99.87,99.55,99.63,19919.0,87.5556,87.5907,87.31,87.3802,19919.0
2020-06-12 14:40:00,99.6,99.69,99.3,99.49,35672.0,87.3539,87.4328,87.0908,87.2574,35672.0
2020-06-12 14:45:00,99.5,99.85,99.5,99.68,11581.0,87.2662,87.5731,87.2662,87.424,11581.0
2020-06-12 14:50:00,99.72,99.87,99.54,99.87,17718.0,87.4591,87.5907,87.3013,87.5907,17718.0
2020-06-12 14:55:00,99.87,99.89,99.62,99.89,10111.0,87.5907,87.6082,87.3714,87.6082,10111.0
2020-06-12 15:00:00,99.9,100.24,99.9,100.1,21179.0,87.617,87.9152,87.617,87.7924,21179.0
2020-06-12 15:05:00,100.09,100.43,100.05,100.26,21790.0,87.7836,88.0818,87.7486,87.9327,21790.0
2020-06-12 15:10:00,100.21,100.49,100.21,100.45,10412.0,87.8889,88.1345,87.8889,88.0994,10412.0
2020-06-12 15:15:00,100.48,100.48,99.95,100.18,32420.0,88.1257,88.1257,87.6609,87.8626,32420.0
2020-06-12 15:20:00,100.16,100.21,99.81,99.84,18627.0,87.845,87.8889,87.5381,87.5644,18627.0
2020-06-12 15:25:00,99.81,99.96,99.65,99.82,18735.0,87.5381,87.6696,87.3977,87.5468,18735.0
2020-06-12 15:30:00,99.92,99.97,99.68,99.91,19281.0,87.6345,87.6784,87.424,87.6258,19281.0
2020-06-12 15:35:00,99.99,100.19,99.9,100.06,22266.0,87.6959,87.8713,87.617,87.7573,22266.0
2020-06-12 15:40:00,100.08,100.24,100.0,100.23,79171.0,87.7749,87.9152,87.7047,87.9064,79171.0
2020-06-12 15:45:00,100.25,100.69,100.25,100.69,26114.0,87.924,88.3099,87.924,88.3099,26114.0
2020-06-12 15:50:00,100.75,100.95,100.5,100.68,21382.0,88.3625,88.5379,88.1432,88.3011,21382.0
2020-06-12 15:55:00,100.73,100.87,100.66,100.7,62413.0,88.3449,88.4677,88.2836,88.3186,62413.0
2020-06-15 09:30:00,98.23,98.52,97.78,97.78,117932.0,86.1523,86.4067,85.7577,85.7577,117932.0
2020-06-15 09:35:00,97.83,98.51,97.82,98.38,65844.0,85.8015,86.3979,85.7927,86.2839,65844.0
2020-06-15 09:40:00,98.33,98.65,98.24,98.51,35431.0,86.24,86.5207,86.1611,86.3979,35431.0
2020-06-15 09:45:00,98.49,98.59,98.29,98.44,33799.0,86.3804,86.4681,86.205,86.3365,33799.0
2020-06-15 09:50:00,98.39,98.88,98.38,98.79,21863.0,86.2927,86.7224,86.2839,86.6435,21863.0
2020-06-15 09:55:00,98.79,98.83,98.57,98.67,12526.0,86.6435,86.6786,86.4505,86.5382,12526.0
2020-06-15 10:00:00,98.67,98.83,98.49,98.79,33147.0,86.5382,86.6786,86.3804,86.6435,33147.0
2020-06-15 10:05:00,98.8,99.11,98.8,99.04,19914.0,86.6522,86.9241,86.6522,86.8627,19914.0
2020-06-15 10:10:00,99.01,99.21,98.95,99.18,45898.0,86.8364,87.0118,86.7838,86.9855,45898.0
2020-06-15 10:15:00,99.13,99.21,99.0,99.21,7678.0,86.9417,87.0118,86.8277,87.0118,7678.0
2020-06-15 10:20:00,99.18,99.2,98.92,98.92,15792.0,86.9855,87.0031,86.7575,86.7575,15792.0
2020-06-15 10:25:00,98.94,99.02,98.84,98.85,25530.0,86.775,86.8452,86.6873,86.6961,25530.0
2020-06-15 10:30:00,98.82,99.04,98.73,99.03,58066.0,86.6698,86.8627,86.5909,86.854,58066.0
2020-06-15 10:35:00,99.01,99.14,98.81,98.82,18024.0,86.8364,86.9504,86.661,86.6698,18024.0
2020-06-15 10:40:00,98.75,99.04,98.72,99.03,16523.0,86.6084,86.8627,86.5821,86.854,16523.0
2020-06-15 10:45:00,99.07,99.46,99.07,99.38,21411.0,86.889,87.2311,86.889,87.1609,21411.0
2020-06-15 10:50:00,99.34,99.62,99.26,99.59,6355.0,87.1259,87.3714,87.0557,87.3451,6355.0
2020-06-15 10:55:00,99.52,99.6,99.44,99.46,28872.0,87.2837,87.3539,87.2136,87.2311,28872.0
2020-06-15 11:00:00,99.45,99.86,99.34,99.82,14700.0,87.2223,87.5819,87.1259,87.5468,14700.0
2020-06-15 11:05:00,99.81,99.98,99.76,99.92,17072.0,87.5381,87.6872,87.4942,87.6345,17072.0
2020-06-15 11:10:00,99.87,100.02,99.81,99.98,15450.0,87.5907,87.7222,87.5381,87.6872,15450.0
2020-06-15 11:15:00,99.82,99.83,99.68,99.81,18339.0,87.5468,87.5556,87.424,87.5381,18339.0
2020-06-15 11:20:00,99.83,100.02,99.72,100.0,16918.0,87.5556,87.7222,87.4591,87.7047,16918.0
2020-06-15 11:25:00,99.99,100.03,99.64,99.72,41582.0,87.6959,87.731,87.389,87.4591,41582.0
2020-06-15 11:30:00,99.7,99.82,99.56,99.59,81489.0,87.4416,87.5468,87.3188,87.3451,81489.0
2020-06-15 11:35:00,99.59,99.82,99.58,99.69,73000.0,87.3451,87.5468,87.3363,87.4328,73000.0
2020-06-15 11:40:00,99.75,99.83,99.5,99.5,17502.0,87.4854,87.5556,87.2662,87.2662,17502.0
2020-06-15 11:45:00,99.49,99.54,99.42,99.52,17597.0,87.2574,87.3013,87.196,87.2837,17597.0
2020-06-15 11:50:00,99.54,99.77,99.51,99.52,15824.0,87.3013,87.503,87.275,87.2837,15824.0
2020-06-15 11:55:00,99.61,99.86,99.61,99.77,18957.0,87.3627,87.5819,87.3627,87.503,18957.0
2020-06-15 12:00:00,99.71,100.19,99.7,100.15,25325.0,87.4504,87.8713,87.4416,87.8363,25325.0
2020-06-15 12:05:00,100.12,100.26,100.12,100.21,12254.0,87.8099,87.9327,87.8099,87.8889,12254.0
2020-06-15 12:10:00,100.19,100.22,100.15,100.15,10910.0,87.8713,87.8977,87.8363,87.8363,10910.0
2020-06-15 12:15:00,100.19,100.39,100.16,100.33,17864.0,87.8713,88.0468,87.845,87.9941,17864.0
2020-06-15 12:20:00,100.31,100.48,100.29,100.48,5629.0,87.9766,88.1257,87.959,88.1257,5629.0
2020-06-15 12:25:00,100.48,100.48,100.35,100.41,113787.0,88.1257,88.1257,88.0117,88.0643,113787.0
2020-06-15 12:30:00,100.37,100.42,100.28,100.28,2787.0,88.0292,88.0731,87.9503,87.9503,2787.0
2020-06-15 12:35:00,100.26,100.51,100.26,100.5,10060.0,87.9327,88.152,87.9327,88.1432,10060.0
2020-06-15 12:40:00,100.47,100.55,100.47,100.49,3216.0,88.1169,88.1871,88.1169,88.1345,3216.0
2020-06-15 12:45:00,100.52,100.64,100.45,100.63,10049.0,88.1608,88.266,88.0994,88.2572,10049.0
2020-06-15 12:50:00,100.59,100.68,100.51,100.68,30261.0,88.2222,88.3011,88.152,88.3011,30261.0
2020-06-15 12:55:00,100.65,100.78,100.65,100.78,36185.0,88.2748,88.3888,88.2748,88.3888,36185.0
2020-06-15 13:00:00,100.77,100.82,100.69,100.81,25233.0,88.38,88.4239,88.3099,88.4151,25233.0
2020-06-15 13:05:00,100.83,101.0,100.83,101.0,7161.0,88.4327,88.5818,88.4327,88.5818,7161.0
2020-06-15 13:10:00,101.03,101.05,100.89,100.94,6193.0,88.6081,88.6256,88.4853,88.5291,6193.0
2020-06-15 13:15:00,100.95,101.09,100.89,100.9,12016.0,88.5379,88.6607,88.4853,88.494,12016.0
2020-06-15 13:20:00,100.95,100.96,100.69,100.69,8310.0,88.5379,88.5467,88.3099,88.3099,8310.0
2020-06-15 13:25:00,100.72,100.79,100.69,100.73,31768.0,88.3362,88.3976,88.3099,88.3449,31768.0
2020-06-15 13:30:00,100.66,100.67,100.53,100.56,11952.0,88.2836,88.2923,88.1695,88.1958,11952.0
2020-06-15 13:35:00,100.54,100.76,100.54,100.71,31542.0,88.1783,88.3713,88.1783,88.3274,31542.0
2020-06-15 13:40:00,100.69,100.72,100.47,100.51,27906.0,88.3099,88.3362,88.1169,88.152,27906.0
2020-06-15 13:45:00,100.45,100.45,100.36,100.36,3065.0,88.0994,88.0994,88.0204,88.0204,3065.0
2020-06-15 13:50:00,100.42,100.55,100.4,100.46,9343.0,88.0731,88.1871,88.0555,88.1081,9343.0
2020-06-15 13:55:00,100.44,100.48,100.34,100.34,16330.0,88.0906,88.1257,88.0029,88.0029,16330.0
2020-06-15 14:00:00,100.39,101.41,100.39,101.34,59635.0,88.0468,88.9413,88.0468,88.8799,59635.0
2020-06-15 14:05:00,101.35,101.67,101.29,101.51,164908.0,88.8887,89.1694,88.8361,89.029,164908.0
2020-06-15 14:10:00,101.54,101.59,101.38,101.55,23244.0,89.0554,89.0992,88.915,89.0641,23244.0
2020-06-15 14:15:00,101.65,101.97,101.65,101.89,19196.0,89.1518,89.4325,89.1518,89.3623,19196.0
2020-06-15 14:20:00,101.87,101.96,101.66,101.89,24142.0,89.3448,89.4237,89.1606,89.3623,24142.0
2020-06-15 14:25:00,101.89,101.92,101.72,101.84,26330.0,89.3623,89.3886,89.2132,89.3185,26330.0
2020-06-15 14:30:00,101.92,101.97,101.43,101.49,34461.0,89.3886,89.4325,88.9589,89.0115,34461.0
2020-06-15 14:35:00,101.49,101.65,101.49,101.61,12301.0,89.0115,89.1518,89.0115,89.1167,12301.0
2020-06-15 14:40:00,101.65,101.68,101.46,101.46,16023.0,89.1518,89.1781,88.9852,88.9852,16023.0
2020-06-15 14:45:00,101.49,101.65,101.48,101.65,19233.0,89.0115,89.1518,89.0027,89.1518,19233.0
2020-06-15 14:50:00,101.61,101.61,101.3,101.37,13774.0,89.1167,89.1167,88.8449,88.9063,13774.0
2020-06-15 14:55:00,101.34,101.46,101.33,101.35,8363.0,88.8799,88.9852,88.8712,88.8887,8363.0
2020-06-15 15:00:00,101.37,101.75,101.37,101.67,11297.0,88.9063,89.2395,88.9063,89.1694,11297.0
2020-06-15 15:05:00,101.64,101.65,101.43,101.56,16706.0,89.1431,89.1518,88.9589,89.0729,16706.0
2020-06-15 15:10:00,101.59,101.69,101.54,101.58,14603.0,89.0992,89.1869,89.0554,89.0904,14603.0
2020-06-15 15:15:00,101.6,101.66,101.42,101.48,33581.0,89.108,89.1606,88.9501,89.0027,33581.0
2020-06-15 15:20:00,101.46,101.47,101.23,101.4,21689.0,88.9852,88.994,88.7835,88.9326,21689.0
2020-06-15 15:25:00,101.45,101.54,101.07,101.08,14202.0,88.9764,89.0554,88.6431,88.6519,14202.0
2020-06-15 15:30:00,101.07,101.14,100.72,100.77,35656.0,88.6431,88.7045,88.3362,88.38,35656.0
2020-06-15 15:35:00,100.77,100.93,100.54,100.83,64207.0,88.38,88.5204,88.1783,88.4327,64207.0
2020-06-15 15:40:00,100.81,101.0,100.68,100.97,83373.0,88.4151,88.5818,88.3011,88.5554,83373.0
2020-06-15 15:45:00,100.95,101.16,100.81,100.99,103441.0,88.5379,88.7221,88.4151,88.573,103441.0
2020-06-15 15:50:00,101.02,101.35,100.96,101.26,97944.0,88.5993,88.8887,88.5467,88.8098,97944.0
2020-06-15 15:55:00,101.28,101.53,101.24,101.49,155866.0,88.8273,89.0466,88.7922,89.0115,155866.0
2020-06-16 09:30:00,104.79,104.92,104.33,104.39,176470.0,91.9058,92.0198,91.5023,91.5549,176470.0
2020-06-16 09:35:00,104.35,104.68,104.27,104.49,13323.0,91.5199,91.8093,91.4497,91.6426,13323.0
2020-06-16 09:40:00,104.53,104.54,104.21,104.22,12185.0,91.6777,91.6865,91.3971,91.4058,12185.0
2020-06-16 09:45:00,104.26,104.44,103.95,103.96,20704.0,91.4409,91.5988,91.169,91.1778,20704.0
2020-06-16 09:50:00,104.0,104.12,103.97,104.01,20903.0,91.2129,91.3181,91.1866,91.2217,20903.0
2020-06-16 09:55:00,104.06,104.25,104.05,104.17,22579.0,91.2655,91.4322,91.2567,91.362,22579.0
2020-06-16 10:00:00,104.22,104.41,104.07,104.41,28549.0,91.4058,91.5725,91.2743,91.5725,28549.0
2020-06-16 10:05:00,104.36,104.55,104.29,104.3,18582.0,91.5286,91.6953,91.4672,91.476,18582.0
2020-06-16 10:10:00,104.28,104.47,104.28,104.44,30266.0,91.4585,91.6251,91.4585,91.5988,30266.0
2020-06-16 10:15:00,104.4,104.62,104.4,104.52,27827.0,91.5637,91.7567,91.5637,91.669,27827.0
2020-06-16 10:20:00,104.46,104.46,104.21,104.4,19165.0,91.6163,91.6163,91.3971,91.5637,19165.0
2020-06-16 10:25:00,104.38,104.61,104.37,104.56,44681.0,91.5462,91.7479,91.5374,91.704,44681.0
2020-06-16 10:30:00,104.61,104.64,104.39,104.39,17034.0,91.7479,91.7742,91.5549,91.5549,17034.0
2020-06-16 10:35:00,104.36,104.36,103.69,103.93,41356.0,91.5286,91.5286,90.941,91.1515,41356.0
2020-06-16 10:40:00,103.89,103.89,103.48,103.65,12056.0,91.1164,91.1164,90.7568,90.9059,12056.0
2020-06-16 10:45:00,103.56,103.83,103.39,103.83,24622.0,90.827,91.0638,90.6779,91.0638,24622.0
2020-06-16 10:50:00,103.76,103.77,102.83,102.99,17602.0,91.0024,91.0112,90.1867,90.3271,17602.0
2020-06-16 10:55:00,102.96,103.0,102.24,102.31,150106.0,90.3008,90.3358,89.6693,89.7307,150106.0
2020-06-16 11:00:00,102.17,102.61,101.69,102.59,46874.0,89.6079,89.9938,89.1869,89.9763,46874.0
2020-06-16 11:05:00,102.65,102.93,102.63,102.75,22245.0,90.0289,90.2745,90.0113,90.1166,22245.0
2020-06-16 11:10:00,102.9,102.95,102.52,102.81,19738.0,90.2481,90.292,89.9149,90.1692,19738.0
2020-06-16 11:15:00,102.89,103.35,102.88,103.14,26924.0,90.2394,90.6428,90.2306,90.4586,26924.0
2020-06-16 11:20:00,103.07,103.46,103.07,103.44,14614.0,90.3972,90.7393,90.3972,90.7217,14614.0
2020-06-16 11:25:00,103.33,103.45,103.26,103.37,10376.0,90.6253,90.7305,90.5639,90.6604,10376.0
2020-06-16 11:30:00,103.44,103.66,103.21,103.47,689565.0,90.7217,90.9147,90.52,90.7481,689565.0
2020-06-16 11:35:00,103.48,103.57,103.15,103.33,352945.0,90.7568,90.8358,90.4674,90.6253,352945.0
2020-06-16 11:40:00,103.18,103.37,103.18,103.3,16963.0,90.4937,90.6604,90.4937,90.599,16963.0
2020-06-16 11:45:00,103.32,103.63,103.3,103.6,34084.0,90.6165,90.8884,90.599,90.8621,34084.0
2020-06-16 11:50:00,103.63,103.73,103.39,103.39,11173.0,90.8884,90.9761,90.6779,90.6779,11173.0
2020-06-16 11:55:00,103.41,103.41,103.13,103.16,19139.0,90.6954,90.6954,90.4499,90.4762,19139.0
2020-06-16 12:00:00,103.23,103.29,102.88,102.91,23574.0,90.5376,90.5902,90.2306,90.2569,23574.0
2020-06-16 12:05:00,103.04,103.07,102.8,103.01,11045.0,90.3709,90.3972,90.1604,90.3446,11045.0
2020-06-16 12:10:00,103.0,103.17,102.94,103.17,19583.0,90.3358,90.4849,90.2832,90.4849,19583.0
2020-06-16 12:15:00,103.18,103.22,103.0,103.15,50541.0,90.4937,90.5288,90.3358,90.4674,50541.0
2020-06-16 12:20:00,103.23,103.32,103.2,103.22,8524.0,90.5376,90.6165,90.5113,90.5288,8524.0
2020-06-16 12:25:00,103.37,103.48,103.35,103.44,10560.0,90.6604,90.7568,90.6428,90.7217,10560.0
2020-06-16 12:30:00,103.47,103.75,103.46,103.67,15600.0,90.7481,90.9936,90.7393,90.9235,15600.0
2020-06-16 12:35:00,103.77,103.98,103.77,103.91,24770.0,91.0112,91.1954,91.0112,91.134,24770.0
2020-06-16 12:40:00,103.92,103.98,103.84,103.95,15347.0,91.1427,91.1954,91.0726,91.169,15347.0
2020-06-16 12:45:00,104.0,104.04,103.81,103.82,9709.0,91.2129,91.248,91.0463,91.055,9709.0
2020-06-16 12:50:00,103.81,103.86,103.75,103.75,5810.0,91.0463,91.0901,90.9936,90.9936,5810.0
2020-06-16 12:55:00,103.7,103.78,103.6,103.75,21955.0,90.9498,91.0199,90.8621,90.9936,21955.0
2020-06-16 13:00:00,103.79,103.98,103.78,103.8,9754.0,91.0287,91.1954,91.0199,91.0375,9754.0
2020-06-16 13:05:00,103.75,103.86,103.68,103.77,8262.0,90.9936,91.0901,90.9322,91.0112,8262.0
2020-06-16 13:10:00,103.83,103.88,103.73,103.83,17596.0,91.0638,91.1076,90.9761,91.0638,17596.0
2020-06-16 13:15:00,103.85,103.98,103.81,103.98,5681.0,91.0813,91.1954,91.0463,91.1954,5681.0
2020-06-16 13:20:00,103.96,103.96,103.86,103.93,3997.0,91.1778,91.1778,91.0901,91.1515,3997.0
2020-06-16 13:25:00,103.92,103.99,103.91,103.93,28072.0,91.1427,91.2041,91.134,91.1515,28072.0
2020-06-16 13:30:00,103.88,103.91,103.65,103.67,7196.0,91.1076,91.134,90.9059,90.9235,7196.0
2020-06-16 13:35:00,103.6,103.66,103.5,103.54,8314.0,90.8621,90.9147,90.7744,90.8094,8314.0
2020-06-16 13:40:00,103.59,103.72,103.57,103.69,15036.0,90.8533,90.9673,90.8358,90.941,15036.0
2020-06-16 13:45:00,103.7,103.7,103.59,103.61,9746.0,90.9498,90.9498,90.8533,90.8708,9746.0
2020-06-16 13:50:00,103.63,103.73,103.35,103.38,24425.0,90.8884,90.9761,90.6428,90.6691,24425.0
2020-06-16 13:55:00,103.32,103.46,103.3,103.45,7854.0,90.6165,90.7393,90.599,90.7305,7854.0
2020-06-16 14:00:00,103.47,103.68,103.46,103.66,24673.0,90.7481,90.9322,90.7393,90.9147,24673.0
2020-06-16 14:05:00,103.65,103.71,103.61,103.7,4442.0,90.9059,90.9585,90.8708,90.9498,4442.0
2020-06-16 14:10:00,103.71,103.97,103.67,103.92,23077.0,90.9585,91.1866,90.9235,91.1427,23077.0
2020-06-16 14:15:00,103.9,104.03,103.86,103.93,40675.0,91.1252,91.2392,91.0901,91.1515,40675.0
2020-06-16 14:20:00,104.0,104.02,103.35,103.69,57221.0,91.2129,91.2304,90.6428,90.941,57221.0
2020-06-16 14:25:00,103.67,103.81,103.59,103.75,27188.0,90.9235,91.0463,90.8533,90.9936,27188.0
2020-06-16 14:30:00,103.88,104.05,103.87,103.92,45135.0,91.1076,91.2567,91.0989,91.1427,45135.0
2020-06-16 14:35:00,103.84,103.98,103.83,103.92,11669.0,91.0726,91.1954,91.0638,91.1427,11669.0
2020-06-16 14:40:00,103.93,103.94,103.73,103.77,8255.0,91.1515,91.1603,90.9761,91.0112,8255.0
2020-06-16 14:45:00,103.8,103.81,103.63,103.74,5483.0,91.0375,91.0463,90.8884,90.9849,5483.0
2020-06-16 14:50:00,103.72,103.8,103.54,103.68,15416.0,90.9673,91.0375,90.8094,90.9322,15416.0
2020-06-16 14:55:00,103.7,103.76,103.6,103.66,15867.0,90.9498,91.0024,90.8621,90.9147,15867.0
2020-06-16 15:00:00,103.7,103.71,103.49,103.55,9477.0,90.9498,90.9585,90.7656,90.8182,9477.0
2020-06-16 15:05:00,103.54,103.59,103.2,103.23,15589.0,90.8094,90.8533,90.5113,90.5376,15589.0
2020-06-16 15:10:00,103.22,103.31,103.19,103.22,10737.0,90.5288,90.6077,90.5025,90.5288,10737.0
2020-06-16 15:15:00,103.22,103.22,102.76,102.82,20985.0,90.5288,90.5288,90.1254,90.178,20985.0
2020-06-16 15:20:00,102.89,103.16,102.89,103.12,28777.0,90.2394,90.4762,90.2394,90.4411,28777.0
2020-06-16 15:25:00,103.15,103.3,103.13,103.23,32725.0,90.4674,90.599,90.4499,90.5376,32725.0
2020-06-16 15:30:00,103.14,103.53,103.14,103.46,19950.0,90.4586,90.8007,90.4586,90.7393,19950.0
2020-06-16 15:35:00,103.42,103.42,103.14,103.23,28469.0,90.7042,90.7042,90.4586,90.5376,28469.0
2020-06-16 15:40:00,103.22,103.32,102.94,103.01,27337.0,90.5288,90.6165,90.2832,90.3446,27337.0
2020-06-16 15:45:00,102.96,103.19,102.93,103.1,11581.0,90.3008,90.5025,90.2745,90.4235,11581.0
2020-06-16 15:50:00,103.08,103.28,102.85,102.96,33657.0,90.406,90.5814,90.2043,90.3008,33657.0
2020-06-16 15:55:00,102.94,103.48,102.86,103.48,71769.0,90.2832,90.7568,90.2131,90.7568,71769.0
2020-06-17 09:30:00,103.66,103.66,103.34,103.34,83084.0,90.9147,90.9147,90.634,90.634,83084.0
2020-06-17 09:35:00,103.41,103.51,102.99,102.99,2942.0,90.6954,90.7831,90.3271,90.3271,2942.0
2020-06-17 09:40:00,102.96,103.23,102.87,103.17,32646.0,90.3008,90.5376,90.2218,90.4849,32646.0
2020-06-17 09:45:00,103.18,103.26,103.02,103.25,9610.0,90.4937,90.5639,90.3534,90.5551,9610.0
2020-06-17 09:50:00,103.29,103.41,103.18,103.22,10950.0,90.5902,90.6954,90.4937,90.5288,10950.0
2020-06-17 09:55:00,103.14,103.15,102.71,102.87,29609.0,90.4586,90.4674,90.0815,90.2218,29609.0
2020-06-17 10:00:00,102.87,102.98,102.78,102.83,16554.0,90.2218,90.3183,90.1429,90.1867,16554.0
2020-06-17 10:05:00,102.75,103.06,102.74,103.03,30668.0,90.1166,90.3885,90.1078,90.3622,30668.0
2020-06-17 10:10:00,102.97,103.07,102.81,102.86,41951.0,90.3095,90.3972,90.1692,90.2131,41951.0
2020-06-17 10:15:00,102.97,103.18,102.55,102.56,43567.0,90.3095,90.4937,89.9412,89.9499,43567.0
2020-06-17 10:20:00,102.65,102.74,102.57,102.59,24006.0,90.0289,90.1078,89.9587,89.9763,24006.0
2020-06-17 10:25:00,102.57,102.69,102.41,102.47,41251.0,89.9587,90.064,89.8184,89.871,41251.0
2020-06-17 10:30:00,102.46,102.79,102.31,102.72,31444.0,89.8622,90.1517,89.7307,90.0903,31444.0
2020-06-17 10:35:00,102.69,102.84,102.62,102.78,11902.0,90.064,90.1955,90.0026,90.1429,11902.0
2020-06-17 10:40:00,102.76,102.82,102.6,102.82,5383.0,90.1254,90.178,89.985,90.178,5383.0
2020-06-17 10:45:00,102.79,102.83,102.66,102.79,5840.0,90.1517,90.1867,90.0376,90.1517,5840.0
2020-06-17 10:50:00,102.76,102.94,102.73,102.93,10650.0,90.1254,90.2832,90.099,90.2745,10650.0
2020-06-17 10:55:00,102.95,103.07,102.82,102.83,7186.0,90.292,90.3972,90.178,90.1867,7186.0
2020-06-17 11:00:00,102.84,102.89,102.7,102.75,8784.0,90.1955,90.2394,90.0727,90.1166,8784.0
2020-06-17 11:05:00,102.79,102.91,102.74,102.77,31495.0,90.1517,90.2569,90.1078,90.1341,31495.0
2020-06-17 11:10:00,102.78,102.87,102.65,102.74,9941.0,90.1429,90.2218,90.0289,90.1078,9941.0
2020-06-17 11:15:00,102.62,102.76,102.58,102.63,26651.0,90.0026,90.1254,89.9675,90.0113,26651.0
2020-06-17 11:20:00,102.56,102.56,102.51,102.52,3406.0,89.9499,89.9499,89.9061,89.9149,3406.0
2020-06-17 11:25:00,102.55,102.59,102.48,102.55,10192.0,89.9412,89.9763,89.8798,89.9412,10192.0
2020-06-17 11:30:00,102.55,102.68,102.55,102.66,5484.0,89.9412,90.0552,89.9412,90.0376,5484.0
2020-06-17 11:35:00,102.69,102.8,102.68,102.72,8796.0,90.064,90.1604,90.0552,90.0903,8796.0
2020-06-17 11:40:00,102.73,102.87,102.73,102.87,3970.0,90.099,90.2218,90.099,90.2218,3970.0
2020-06-17 11:45:00,102.89,102.97,102.87,102.88,12603.0,90.2394,90.3095,90.2218,90.2306,12603.0
2020-06-17 11:50:00,102.9,102.9,102.77,102.8,5811.0,90.2481,90.2481,90.1341,90.1604,5811.0
2020-06-17 11:55:00,102.82,102.97,102.82,102.96,6575.0,90.178,90.3095,90.178,90.3008,6575.0
2020-06-17 12:00:00,102.96,102.98,102.85,102.88,13266.0,90.3008,90.3183,90.2043,90.2306,13266.0
2020-06-17 12:05:00,102.86,102.96,102.86,102.95,2115.0,90.2131,90.3008,90.2131,90.292,2115.0
2020-06-17 12:10:00,102.87,102.91,102.81,102.81,99190.0,90.2218,90.2569,90.1692,90.1692,99190.0
2020-06-17 12:15:00,102.83,102.9,102.83,102.83,7093.0,90.1867,90.2481,90.1867,90.1867,7093.0
2020-06-17 12:20:00,102.83,102.86,102.73,102.86,15771.0,90.1867,90.2131,90.099,90.2131,15771.0
2020-06-17 12:25:00,102.84,102.89,102.8,102.84,21404.0,90.1955,90.2394,90.1604,90.1955,21404.0
2020-06-17 12:30:00,102.81,103.12,102.81,103.08,69493.0,90.1692,90.4411,90.1692,90.406,69493.0
2020-06-17 12:35:00,103.06,103.07,103.01,103.07,3540.0,90.3885,90.3972,90.3446,90.3972,3540.0
2020-06-17 12:40:00,103.03,103.04,102.94,103.04,2661.0,90.3622,90.3709,90.2832,90.3709,2661.0
2020-06-17 12:45:00,103.05,103.06,102.94,102.98,16514.0,90.3797,90.3885,90.2832,90.3183,16514.0
2020-06-17 12:50:00,102.97,103.0,102.92,102.95,126659.0,90.3095,90.3358,90.2657,90.292,126659.0
2020-06-17 12:55:00,102.91,102.98,102.84,102.98,8417.0,90.2569,90.3183,90.1955,90.3183,8417.0
2020-06-17 13:00:00,103.0,103.12,102.99,103.09,4500.0,90.3358,90.4411,90.3271,90.4148,4500.0
2020-06-17 13:05:00,103.09,103.17,103.09,103.13,5303.0,90.4148,90.4849,90.4148,90.4499,5303.0
2020-06-17 13:10:00,103.11,103.14,103.09,103.1,4831.0,90.4323,90.4586,90.4148,90.4235,4831.0
2020-06-17 13:15:00,103.12,103.13,103.05,103.09,7021.0,90.4411,90.4499,90.3797,90.4148,7021.0
2020-06-17 13:20:00,103.09,103.15,103.08,103.12,3717.0,90.4148,90.4674,90.406,90.4411,3717.0
2020-06-17 13:25:00,103.12,103.21,103.12,103.17,35066.0,90.4411,90.52,90.4411,90.4849,35066.0
2020-06-17 13:30:00,103.19,103.23,103.18,103.19,21897.0,90.5025,90.5376,90.4937,90.5025,21897.0
2020-06-17 13:35:00,103.2,103.32,103.19,103.3,18369.0,90.5113,90.6165,90.5025,90.599,18369.0
2020-06-17 13:40:00,103.28,103.32,103.26,103.27,7899.0,90.5814,90.6165,90.5639,90.5726,7899.0
2020-06-17 13:45:00,103.25,103.26,103.19,103.26,10064.0,90.5551,90.5639,90.5025,90.5639,10064.0
2020-06-17 13:50:00,103.28,103.28,103.17,103.2,11071.0,90.5814,90.5814,90.4849,90.5113,11071.0
2020-06-17 13:55:00,103.26,103.26,103.11,103.11,6712.0,90.5639,90.5639,90.4323,90.4323,6712.0
2020-06-17 14:00:00,103.1,103.14,103.0,103.02,15504.0,90.4235,90.4586,90.3358,90.3534,15504.0
2020-06-17 14:05:00,103.04,103.14,103.04,103.14,7070.0,90.3709,90.4586,90.3709,90.4586,7070.0
2020-06-17 14:10:00,103.12,103.23,103.08,103.09,10651.0,90.4411,90.5376,90.406,90.4148,10651.0
2020-06-17 14:15:00,103.1,103.12,102.99,102.99,4255.0,90.4235,90.4411,90.3271,90.3271,4255.0
2020-06-17 14:20:00,103.02,103.07,103.01,103.03,4826.0,90.3534,90.3972,90.3446,90.3622,4826.0
2020-06-17 14:25:00,103.02,103.05,102.98,103.02,13399.0,90.3534,90.3797,90.3183,90.3534,13399.0
2020-06-17 14:30:00,103.04,103.04,102.89,102.92,22431.0,90.3709,90.3709,90.2394,90.2657,22431.0
2020-06-17 14:35:00,102.94,102.98,102.92,102.98,21189.0,90.2832,90.3183,90.2657,90.3183,21189.0
2020-06-17 14:40:00,103.0,103.17,102.98,103.03,11220.0,90.3358,90.4849,90.3183,90.3622,11220.0
2020-06-17 14:45:00,103.08,103.09,103.0,103.07,18018.0,90.406,90.4148,90.3358,90.3972,18018.0
2020-06-17 14:50:00,103.08,103.19,103.03,103.03,4193.0,90.406,90.5025,90.3622,90.3622,4193.0
2020-06-17 14:55:00,103.04,103.07,102.83,102.84,8233.0,90.3709,90.3972,90.1867,90.1955,8233.0
2020-06-17 15:00:00,102.82,102.82,102.66,102.79,12437.0,90.178,90.178,90.0376,90.1517,12437.0
2020-06-17 15:05:00,102.79,102.84,102.75,102.8,15507.0,90.1517,90.1955,90.1166,90.1604,15507.0
2020-06-17 15:10:00,102.79,102.79,102.66,102.74,59495.0,90.1517,90.1517,90.0376,90.1078,59495.0
2020-06-17 15:15:00,102.75,102.84,102.65,102.68,9923.0,90.1166,90.1955,90.0289,90.0552,9923.0
2020-06-17 15:20:00,102.66,102.75,102.49,102.54,21294.0,90.0376,90.1166,89.8886,89.9324,21294.0
2020-06-17 15:25:00,102.54,102.55,102.34,102.46,14760.0,89.9324,89.9412,89.757,89.8622,14760.0
2020-06-17 15:30:00,102.48,102.58,102.35,102.55,46681.0,89.8798,89.9675,89.7658,89.9412,46681.0
2020-06-17 15:35:00,102.55,102.59,102.38,102.52,12231.0,89.9412,89.9763,89.7921,89.9149,12231.0
2020-06-17 15:40:00,102.45,102.49,102.12,102.21,11888.0,89.8535,89.8886,89.564,89.643,11888.0
2020-06-17 15:45:00,102.22,102.35,102.11,102.11,201158.0,89.6517,89.7658,89.5553,89.5553,201158.0
2020-06-17 15:50:00,102.12,102.42,102.1,102.31,38687.0,89.564,89.8272,89.5465,89.7307,38687.0
2020-06-17 15:55:00,102.33,102.43,102.28,102.33,21750.0,89.7482,89.8359,89.7044,89.7482,21750.0
2020-06-18 09:30:00,101.55,101.61,101.3,101.41,130864.0,89.0641,89.1167,88.8449,88.9413,130864.0
2020-06-18 09:35:00,101.3,101.78,101.3,101.78,4787.0,88.8449,89.2658,88.8449,89.2658,4787.0
2020-06-18 09:40:00,101.7,101.86,101.68,101.86,14367.0,89.1957,89.336,89.1781,89.336,14367.0
2020-06-18 09:45:00,101.86,102.13,101.84,102.13,21341.0,89.336,89.5728,89.3185,89.5728,21341.0
2020-06-18 09:50:00,102.11,102.14,101.87,101.88,13568.0,89.5553,89.5816,89.3448,89.3536,13568.0
2020-06-18 09:55:00,101.88,101.97,101.81,101.81,18288.0,89.3536,89.4325,89.2922,89.2922,18288.0
2020-06-18 10:00:00,101.89,102.09,101.87,102.06,22347.0,89.3623,89.5377,89.3448,89.5114,22347.0
2020-06-18 10:05:00,102.12,102.31,102.07,102.27,17720.0,89.564,89.7307,89.5202,89.6956,17720.0
2020-06-18 10:10:00,102.24,102.34,102.14,102.34,42218.0,89.6693,89.757,89.5816,89.757,42218.0
2020-06-18 10:15:00,102.38,102.44,102.29,102.4,10942.0,89.7921,89.8447,89.7131,89.8096,10942.0
2020-06-18 10:20:00,102.44,102.48,102.11,102.18,12843.0,89.8447,89.8798,89.5553,89.6167,12843.0
2020-06-18 10:25:00,102.19,102.33,102.19,102.25,9698.0,89.6254,89.7482,89.6254,89.6781,9698.0
2020-06-18 10:30:00,102.26,102.41,101.98,102.29,15830.0,89.6868,89.8184,89.4413,89.7131,15830.0
2020-06-18 10:35:00,102.48,102.54,102.4,102.45,10911.0,89.8798,89.9324,89.8096,89.8535,10911.0
2020-06-18 10:40:00,102.39,102.39,102.24,102.29,5315.0,89.8008,89.8008,89.6693,89.7131,5315.0
2020-06-18 10:45:00,102.34,102.56,102.31,102.44,15471.0,89.757,89.9499,89.7307,89.8447,15471.0
2020-06-18 10:50:00,102.4,102.45,102.1,102.1,10121.0,89.8096,89.8535,89.5465,89.5465,10121.0
2020-06-18 10:55:00,102.17,102.55,102.16,102.53,15291.0,89.6079,89.9412,89.5991,89.9236,15291.0
2020-06-18 11:00:00,102.52,102.55,102.33,102.41,18376.0,89.9149,89.9412,89.7482,89.8184,18376.0
2020-06-18 11:05:00,102.4,102.48,102.32,102.37,22061.0,89.8096,89.8798,89.7395,89.7833,22061.0
2020-06-18 11:10:00,102.34,102.42,102.34,102.36,9220.0,89.757,89.8272,89.757,89.7745,9220.0
2020-06-18 11:15:00,102.4,102.46,102.33,102.35,29942.0,89.8096,89.8622,89.7482,89.7658,29942.0
2020-06-18 11:20:00,102.29,102.29,102.2,102.22,18717.0,89.7131,89.7131,89.6342,89.6517,18717.0
2020-06-18 11:25:00,102.21,102.37,102.19,102.28,9503.0,89.643,89.7833,89.6254,89.7044,9503.0
2020-06-18 11:30:00,102.28,102.44,102.28,102.31,11420.0,89.7044,89.8447,89.7044,89.7307,11420.0
2020-06-18 11:35:00,102.32,102.33,102.14,102.14,5773.0,89.7395,89.7482,89.5816,89.5816,5773.0
2020-06-18 11:40:00,102.12,102.23,102.1,102.13,84221.0,89.564,89.6605,89.5465,89.5728,84221.0
2020-06-18 11:45:00,102.12,102.19,102.12,102.15,9509.0,89.564,89.6254,89.564,89.5904,9509.0
2020-06-18 11:50:00,102.09,102.13,101.95,101.97,89613.0,89.5377,89.5728,89.4149,89.4325,89613.0
2020-06-18 11:55:00,101.95,102.01,101.93,101.98,115195.0,89.4149,89.4676,89.3974,89.4413,115195.0
2020-06-18 12:00:00,101.98,102.04,101.84,101.87,8140.0,89.4413,89.4939,89.3185,89.3448,8140.0
2020-06-18 12:05:00,101.87,102.05,101.87,102.03,18595.0,89.3448,89.5026,89.3448,89.4851,18595.0
2020-06-18 12:10:00,102.02,102.07,101.99,102.06,11683.0,89.4763,89.5202,89.45,89.5114,11683.0
2020-06-18 12:15:00,102.07,102.11,102.01,102.06,13404.0,89.5202,89.5553,89.4676,89.5114,13404.0
2020-06-18 12:20:00,102.05,102.18,102.04,102.14,3877.0,89.5026,89.6167,89.4939,89.5816,3877.0
2020-06-18 12:25:00,102.15,102.29,102.14,102.21,22439.0,89.5904,89.7131,89.5816,89.643,22439.0
2020-06-18 12:30:00,102.21,102.21,102.1,102.13,8698.0,89.643,89.643,89.5465,89.5728,8698.0
2020-06-18 12:35:00,102.14,102.15,101.98,102.0,5288.0,89.5816,89.5904,89.4413,89.4588,5288.0
2020-06-18 12:40:00,102.04,102.06,101.97,102.05,14410.0,89.4939,89.5114,89.4325,89.5026,14410.0
2020-06-18 12:45:00,102.04,102.13,102.03,102.12,25987.0,89.4939,89.5728,89.4851,89.564,25987.0
2020-06-18 12:50:00,102.11,102.24,102.08,102.23,15810.0,89.5553,89.6693,89.529,89.6605,15810.0
2020-06-18 12:55:00,102.23,102.23,102.16,102.19,11715.0,89.6605,89.6605,89.5991,89.6254,11715.0
2020-06-18 13:00:00,102.19,102.29,102.16,102.17,13279.0,89.6254,89.7131,89.5991,89.6079,13279.0
2020-06-18 13:05:00,102.16,102.22,102.11,102.22,6920.0,89.5991,89.6517,89.5553,89.6517,6920.0
2020-06-18 13:10:00,102.22,102.28,102.22,102.25,4490.0,89.6517,89.7044,89.6517,89.6781,4490.0
2020-06-18 13:15:00,102.25,102.3,102.15,102.28,5873.0,89.6781,89.7219,89.5904,89.7044,5873.0
2020-06-18 13:20:00,102.29,102.3,102.2,102.22,6100.0,89.7131,89.7219,89.6342,89.6517,6100.0
2020-06-18 13:25:00,102.22,102.26,102.16,102.26,28463.0,89.6517,89.6868,89.5991,89.6868,28463.0
2020-06-18 13:30:00,102.25,102.3,102.24,102.27,3499.0,89.6781,89.7219,89.6693,89.6956,3499.0
2020-06-18 13:35:00,102.29,102.36,102.27,102.36,67535.0,89.7131,89.7745,89.6956,89.7745,67535.0
2020-06-18 13:40:00,102.36,102.37,102.31,102.32,5825.0,89.7745,89.7833,89.7307,89.7395,5825.0
2020-06-18 13:45:00,102.32,102.34,102.3,102.31,4937.0,89.7395,89.757,89.7219,89.7307,4937.0
2020-06-18 13:50:00,102.32,102.36,102.31,102.35,15598.0,89.7395,89.7745,89.7307,89.7658,15598.0
2020-06-18 13:55:00,102.38,102.38,102.29,102.35,12384.0,89.7921,89.7921,89.7131,89.7658,12384.0
2020-06-18 14:00:00,102.34,102.36,102.09,102.1,26901.0,89.757,89.7745,89.5377,89.5465,26901.0
2020-06-18 14:05:00,102.11,102.13,101.97,102.05,23854.0,89.5553,89.5728,89.4325,89.5026,23854.0
2020-06-18 14:10:00,102.07,102.09,102.01,102.08,9715.0,89.5202,89.5377,89.4676,89.529,9715.0
2020-06-18 14:15:00,102.07,102.12,101.97,102.1,20732.0,89.5202,89.564,89.4325,89.5465,20732.0
2020-06-18 14:20:00,102.09,102.23,102.07,102.22,8191.0,89.5377,89.6605,89.5202,89.6517,8191.0
2020-06-18 14:25:00,102.25,102.26,102.19,102.21,19957.0,89.6781,89.6868,89.6254,89.643,19957.0
2020-06-18 14:30:00,102.23,102.39,102.07,102.24,35461.0,89.6605,89.8008,89.5202,89.6693,35461.0
2020-06-18 14:35:00,102.24,102.28,102.15,102.24,10035.0,89.6693,89.7044,89.5904,89.6693,10035.0
2020-06-18 14:40:00,102.26,102.28,102.06,102.11,15060.0,89.6868,89.7044,89.5114,89.5553,15060.0
2020-06-18 14:45:00,102.1,102.15,102.07,102.08,7860.0,89.5465,89.5904,89.5202,89.529,7860.0
2020-06-18 14:50:00,102.09,102.16,102.09,102.12,10358.0,89.5377,89.5991,89.5377,89.564,10358.0
2020-06-18 14:55:00,102.12,102.13,101.94,101.94,15695.0,89.564,89.5728,89.4062,89.4062,15695.0
2020-06-18 15:00:00,101.96,101.98,101.81,101.85,14545.0,89.4237,89.4413,89.2922,89.3272,14545.0
2020-06-18 15:05:00,101.8,101.97,101.79,101.96,15282.0,89.2834,89.4325,89.2746,89.4237,15282.0
2020-06-18 15:10:00,101.95,101.95,101.77,101.79,15897.0,89.4149,89.4149,89.2571,89.2746,15897.0
2020-06-18 15:15:00,101.82,101.95,101.8,101.92,20595.0,89.3009,89.4149,89.2834,89.3886,20595.0
2020-06-18 15:20:00,101.93,102.03,101.89,102.01,29886.0,89.3974,89.4851,89.3623,89.4676,29886.0
2020-06-18 15:25:00,101.98,102.06,101.95,102.04,20148.0,89.4413,89.5114,89.4149,89.4939,20148.0
2020-06-18 15:30:00,102.04,102.24,101.96,102.12,49781.0,89.4939,89.6693,89.4237,89.564,49781.0
2020-06-18 15:35:00,102.12,102.23,102.1,102.19,30262.0,89.564,89.6605,89.5465,89.6254,30262.0
2020-06-18 15:40:00,102.18,102.18,101.99,102.03,25548.0,89.6167,89.6167,89.45,89.4851,25548.0
2020-06-18 15:45:00,102.06,102.08,101.97,102.07,67956.0,89.5114,89.529,89.4325,89.5202,67956.0
2020-06-18 15:50:00,102.06,102.23,101.94,102.2,35329.0,89.5114,89.6605,89.4062,89.6342,35329.0
2020-06-18 15:55:00,102.2,102.36,102.13,102.28,48877.0,89.6342,89.7745,89.5728,89.7044,48877.0
2020-06-19 09:30:00,103.7,103.93,103.45,103.54,64129.0,90.9498,91.1515,90.7305,90.8094,64129.0
2020-06-19 09:35:00,103.46,103.63,103.41,103.42,12435.0,90.7393,90.8884,90.6954,90.7042,12435.0
2020-06-19 09:40:00,103.51,103.53,103.25,103.3,11875.0,90.7831,90.8007,90.5551,90.599,11875.0
2020-06-19 09:45:00,103.31,103.4,103.22,103.4,16747.0,90.6077,90.6867,90.5288,90.6867,16747.0
2020-06-19 09:50:00,103.39,103.45,103.3,103.31,49432.0,90.6779,90.7305,90.599,90.6077,49432.0
2020-06-19 09:55:00,103.32,103.32,102.97,103.07,14169.0,90.6165,90.6165,90.3095,90.3972,14169.0
2020-06-19 10:00:00,103.08,103.25,103.04,103.19,19076.0,90.406,90.5551,90.3709,90.5025,19076.0
2020-06-19 10:05:00,103.19,103.2,103.08,103.08,9367.0,90.5025,90.5113,90.406,90.406,9367.0
2020-06-19 10:10:00,103.01,103.06,102.92,103.06,22988.0,90.3446,90.3885,90.2657,90.3885,22988.0
2020-06-19 10:15:00,103.05,103.15,103.05,103.12,11461.0,90.3797,90.4674,90.3797,90.4411,11461.0
2020-06-19 10:20:00,103.11,103.2,103.11,103.2,13970.0,90.4323,90.5113,90.4323,90.5113,13970.0
2020-06-19 10:25:00,103.19,103.2,103.06,103.1,8301.0,90.5025,90.5113,90.3885,90.4235,8301.0
2020-06-19 10:30:00,103.09,103.1,102.81,102.91,7871.0,90.4148,90.4235,90.1692,90.2569,7871.0
2020-06-19 10:35:00,102.9,102.97,102.89,102.94,11976.0,90.2481,90.3095,90.2394,90.2832,11976.0
2020-06-19 10:40:00,102.88,102.99,102.81,102.93,14291.0,90.2306,90.3271,90.1692,90.2745,14291.0
2020-06-19 10:45:00,102.84,103.04,102.84,103.04,14824.0,90.1955,90.3709,90.1955,90.3709,14824.0
2020-06-19 10:50:00,103.04,103.12,102.96,103.12,25078.0,90.3709,90.4411,90.3008,90.4411,25078.0
2020-06-19 10:55:00,103.1,103.1,102.77,102.82,10576.0,90.4235,90.4235,90.1341,90.178,10576.0
2020-06-19 11:00:00,102.81,102.95,102.81,102.95,10405.0,90.1692,90.292,90.1692,90.292,10405.0
2020-06-19 11:05:00,102.95,103.0,102.88,102.89,11121.0,90.292,90.3358,90.2306,90.2394,11121.0
2020-06-19 11:10:00,102.91,103.05,102.85,103.0,12937.0,90.2569,90.3797,90.2043,90.3358,12937.0
2020-06-19 11:15:00,102.97,103.0,102.75,102.76,9937.0,90.3095,90.3358,90.1166,90.1254,9937.0
2020-06-19 11:20:00,102.68,102.87,102.61,102.82,30046.0,90.0552,90.2218,89.9938,90.178,30046.0
2020-06-19 11:25:00,102.83,102.88,102.78,102.83,9284.0,90.1867,90.2306,90.1429,90.1867,9284.0
2020-06-19 11:30:00,102.82,102.84,102.73,102.75,13766.0,90.178,90.1955,90.099,90.1166,13766.0
2020-06-19 11:35:00,102.77,102.78,102.65,102.65,32176.0,90.1341,90.1429,90.0289,90.0289,32176.0
2020-06-19 11:40:00,102.68,102.72,102.59,102.61,6984.0,90.0552,90.0903,89.9763,89.9938,6984.0
2020-06-19 11:45:00,102.61,102.78,102.61,102.73,12698.0,89.9938,90.1429,89.9938,90.099,12698.0
2020-06-19 11:50:00,102.74,102.76,102.71,102.71,10874.0,90.1078,90.1254,90.0815,90.0815,10874.0
2020-06-19 11:55:00,102.71,102.71,102.63,102.64,11724.0,90.0815,90.0815,90.0113,90.0201,11724.0
2020-06-19 12:00:00,102.65,102.65,102.51,102.51,15149.0,90.0289,90.0289,89.9061,89.9061,15149.0
2020-06-19 12:05:00,102.49,102.5,102.38,102.46,35899.0,89.8886,89.8973,89.7921,89.8622,35899.0
2020-06-19 12:10:00,102.43,102.53,102.2,102.2,24613.0,89.8359,89.9236,89.6342,89.6342,24613.0
2020-06-19 12:15:00,102.16,102.18,101.6,101.6,62426.0,89.5991,89.6167,89.108,89.108,62426.0
2020-06-19 12:20:00,101.61,101.89,101.48,101.53,22466.0,89.1167,89.3623,89.0027,89.0466,22466.0
2020-06-19 12:25:00,101.5,101.84,101.5,101.84,22543.0,89.0203,89.3185,89.0203,89.3185,22543.0
2020-06-19 12:30:00,101.84,101.97,101.81,101.82,24877.0,89.3185,89.4325,89.2922,89.3009,24877.0
2020-06-19 12:35:00,101.83,101.87,101.68,101.69,10908.0,89.3097,89.3448,89.1781,89.1869,10908.0
2020-06-19 12:40:00,101.68,101.85,101.58,101.81,9182.0,89.1781,89.3272,89.0904,89.2922,9182.0
2020-06-19 12:45:00,101.74,101.94,101.68,101.94,24021.0,89.2308,89.4062,89.1781,89.4062,24021.0
2020-06-19 12:50:00,101.94,101.96,101.85,101.86,11590.0,89.4062,89.4237,89.3272,89.336,11590.0
2020-06-19 12:55:00,101.87,102.19,101.87,102.15,10458.0,89.3448,89.6254,89.3448,89.5904,10458.0
2020-06-19 13:00:00,102.13,102.15,101.94,101.97,6279.0,89.5728,89.5904,89.4062,89.4325,6279.0
2020-06-19 13:05:00,101.99,101.99,101.89,101.95,51778.0,89.45,89.45,89.3623,89.4149,51778.0
2020-06-19 13:10:00,101.93,102.04,101.86,101.87,29124.0,89.3974,89.4939,89.336,89.3448,29124.0
2020-06-19 13:15:00,101.88,101.88,101.72,101.74,22993.0,89.3536,89.3536,89.2132,89.2308,22993.0
2020-06-19 13:20:00,101.76,101.76,101.55,101.56,10858.0,89.2483,89.2483,89.0641,89.0729,10858.0
2020-06-19 13:25:00,101.56,101.7,101.55,101.66,30571.0,89.0729,89.1957,89.0641,89.1606,30571.0
2020-06-19 13:30:00,101.65,101.65,101.47,101.47,8592.0,89.1518,89.1518,88.994,88.994,8592.0
2020-06-19 13:35:00,101.5,101.76,101.49,101.73,12197.0,89.0203,89.2483,89.0115,89.222,12197.0
2020-06-19 13:40:00,101.7,101.76,101.66,101.7,15507.0,89.1957,89.2483,89.1606,89.1957,15507.0
2020-06-19 13:45:00,101.76,101.76,101.44,101.54,7807.0,89.2483,89.2483,88.9677,89.0554,7807.0
2020-06-19 13:50:00,101.55,101.6,101.43,101.44,39558.0,89.0641,89.108,88.9589,88.9677,39558.0
2020-06-19 13:55:00,101.46,101.58,101.26,101.26,44262.0,88.9852,89.0904,88.8098,88.8098,44262.0
2020-06-19 14:00:00,101.28,101.51,101.28,101.41,60124.0,88.8273,89.029,88.8273,88.9413,60124.0
2020-06-19 14:05:00,101.43,101.45,101.08,101.26,28524.0,88.9589,88.9764,88.6519,88.8098,28524.0
2020-06-19 14:10:00,101.24,101.24,101.12,101.18,21133.0,88.7922,88.7922,88.687,88.7396,21133.0
2020-06-19 14:15:00,101.18,101.32,101.07,101.14,31302.0,88.7396,88.8624,88.6431,88.7045,31302.0
2020-06-19 14:20:00,101.16,101.41,101.14,101.38,15900.0,88.7221,88.9413,88.7045,88.915,15900.0
2020-06-19 14:25:00,101.43,101.43,101.22,101.26,22832.0,88.9589,88.9589,88.7747,88.8098,22832.0
2020-06-19 14:30:00,101.22,101.57,101.13,101.48,26619.0,88.7747,89.0817,88.6958,89.0027,26619.0
2020-06-19 14:35:00,101.5,101.69,101.49,101.66,19934.0,89.0203,89.1869,89.0115,89.1606,19934.0
2020-06-19 14:40:00,101.59,101.81,101.59,101.78,19894.0,89.0992,89.2922,89.0992,89.2658,19894.0
2020-06-19 14:45:00,101.75,101.89,101.7,101.7,21655.0,89.2395,89.3623,89.1957,89.1957,21655.0
2020-06-19 14:50:00,101.77,101.89,101.68,101.84,18924.0,89.2571,89.3623,89.1781,89.3185,18924.0
2020-06-19 14:55:00,101.8,101.95,101.79,101.88,15601.0,89.2834,89.4149,89.2746,89.3536,15601.0
2020-06-19 15:00:00,101.87,101.89,101.79,101.83,13658.0,89.3448,89.3623,89.2746,89.3097,13658.0
2020-06-19 15:05:00,101.75,101.85,101.73,101.74,14339.0,89.2395,89.3272,89.222,89.2308,14339.0
2020-06-19 15:10:00,101.8,102.01,101.65,101.99,24171.0,89.2834,89.4676,89.1518,89.45,24171.0
2020-06-19 15:15:00,101.99,102.21,101.99,102.2,34677.0,89.45,89.643,89.45,89.6342,34677.0
2020-06-19 15:20:00,102.21,102.24,102.1,102.17,11907.0,89.643,89.6693,89.5465,89.6079,11907.0
2020-06-19 15:25:00,102.17,102.17,102.01,102.03,15732.0,89.6079,89.6079,89.4676,89.4851,15732.0
2020-06-19 15:30:00,102.02,102.15,101.97,102.15,90462.0,89.4763,89.5904,89.4325,89.5904,90462.0
2020-06-19 15:35:00,102.15,102.15,101.9,101.93,28361.0,89.5904,89.5904,89.3711,89.3974,28361.0
2020-06-19 15:40:00,101.91,102.06,101.88,102.03,29663.0,89.3799,89.5114,89.3536,89.4851,29663.0
2020-06-19 15:45:00,102.02,102.1,101.65,101.66,74549.0,89.4763,89.5465,89.1518,89.1606,74549.0
2020-06-19 15:50:00,101.68,101.87,101.68,101.85,34571.0,89.1781,89.3448,89.1781,89.3272,34571.0
2020-06-19 15:55:00,101.84,101.85,101.48,101.54,22569.0,89.3185,89.3272,89.0027,89.0554,22569.0
2020-06-22 09:30:00,101.15,101.34,100.5,100.55,77064.0,88.7133,88.8799,88.1432,88.1871,77064.0
2020-06-22 09:35:00,100.7,100.7,100.47,100.57,3137.0,88.3186,88.3186,88.1169,88.2046,3137.0
2020-06-22 09:40:00,100.54,100.73,100.49,100.68,7513.0,88.1783,88.3449,88.1345,88.3011,7513.0
2020-06-22 09:45:00,100.73,101.02,100.66,100.97,12500.0,88.3449,88.5993,88.2836,88.5554,12500.0
2020-06-22 09:50:00,100.93,101.04,100.9,101.03,13504.0,88.5204,88.6168,88.494,88.6081,13504.0
2020-06-22 09:55:00,101.05,101.23,101.04,101.1,8945.0,88.6256,88.7835,88.6168,88.6695,8945.0
2020-06-22 10:00:00,101.08,101.28,100.91,101.23,26130.0,88.6519,88.8273,88.5028,88.7835,26130.0
2020-06-22 10:05:00,101.19,101.41,101.18,101.41,6823.0,88.7484,88.9413,88.7396,88.9413,6823.0
2020-06-22 10:10:00,101.38,101.5,101.37,101.45,19931.0,88.915,89.0203,88.9063,88.9764,19931.0
2020-06-22 10:15:00,101.44,101.47,101.28,101.31,14344.0,88.9677,88.994,88.8273,88.8536,14344.0
2020-06-22 10:20:00,101.32,101.45,101.31,101.37,10289.0,88.8624,88.9764,88.8536,88.9063,10289.0
2020-06-22 10:25:00,101.39,101.45,101.32,101.33,18615.0,88.9238,88.9764,88.8624,88.8712,18615.0
2020-06-22 10:30:00,101.36,101.36,101.17,101.19,6881.0,88.8975,88.8975,88.7308,88.7484,6881.0
2020-06-22 10:35:00,101.16,101.2,101.09,101.15,7602.0,88.7221,88.7572,88.6607,88.7133,7602.0
2020-06-22 10:40:00,101.12,101.17,101.02,101.09,8131.0,88.687,88.7308,88.5993,88.6607,8131.0
2020-06-22 10:45:00,101.13,101.2,100.95,100.95,16644.0,88.6958,88.7572,88.5379,88.5379,16644.0
2020-06-22 10:50:00,100.97,101.01,100.91,100.93,11012.0,88.5554,88.5905,88.5028,88.5204,11012.0
2020-06-22 10:55:00,100.95,100.95,100.8,100.81,6529.0,88.5379,88.5379,88.4063,88.4151,6529.0
2020-06-22 11:00:00,100.77,100.91,100.72,100.88,17598.0,88.38,88.5028,88.3362,88.4765,17598.0
2020-06-22 11:05:00,100.87,100.94,100.87,100.89,8926.0,88.4677,88.5291,88.4677,88.4853,8926.0
2020-06-22 11:10:00,100.88,101.0,100.85,101.0,31696.0,88.4765,88.5818,88.4502,88.5818,31696.0
2020-06-22 11:15:00,101.03,101.11,101.01,101.05,8639.0,88.6081,88.6782,88.5905,88.6256,8639.0
2020-06-22 11:20:00,101.05,101.18,101.04,101.17,9856.0,88.6256,88.7396,88.6168,88.7308,9856.0
2020-06-22 11:25:00,101.15,101.17,101.08,101.08,7797.0,88.7133,88.7308,88.6519,88.6519,7797.0
2020-06-22 11:30:00,101.1,101.1,100.99,101.09,7018.0,88.6695,88.6695,88.573,88.6607,7018.0
2020-06-22 11:35:00,101.1,101.17,101.03,101.15,77834.0,88.6695,88.7308,88.6081,88.7133,77834.0
2020-06-22 11:40:00,101.15,101.17,101.1,101.11,5119.0,88.7133,88.7308,88.6695,88.6782,5119.0
2020-06-22 11:45:00,101.08,101.1,101.03,101.04,5830.0,88.6519,88.6695,88.6081,88.6168,5830.0
2020-06-22 11:50:00,101.05,101.13,100.98,101.0,9018.0,88.6256,88.6958,88.5642,88.5818,9018.0
2020-06-22 11:55:00,101.01,101.07,101.0,101.05,8393.0,88.5905,88.6431,88.5818,88.6256,8393.0
2020-06-22 12:00:00,101.04,101.33,101.04,101.32,14551.0,88.6168,88.8712,88.6168,88.8624,14551.0
2020-06-22 12:05:00,101.29,101.33,101.27,101.33,4308.0,88.8361,88.8712,88.8186,88.8712,4308.0
2020-06-22 12:10:00,101.31,101.46,101.28,101.45,18298.0,88.8536,88.9852,88.8273,88.9764,18298.0
2020-06-22 12:15:00,101.42,101.53,101.41,101.48,15996.0,88.9501,89.0466,88.9413,89.0027,15996.0
2020-06-22 12:20:00,101.48,101.48,101.39,101.42,8931.0,89.0027,89.0027,88.9238,88.9501,8931.0
2020-06-22 12:25:00,101.42,101.46,101.37,101.41,6869.0,88.9501,88.9852,88.9063,88.9413,6869.0
2020-06-22 12:30:00,101.42,101.42,101.35,101.35,11791.0,88.9501,88.9501,88.8887,88.8887,11791.0
2020-06-22 12:35:00,101.35,101.37,101.34,101.36,5745.0,88.8887,88.9063,88.8799,88.8975,5745.0
2020-06-22 12:40:00,101.35,101.44,101.33,101.44,8310.0,88.8887,88.9677,88.8712,88.9677,8310.0
2020-06-22 12:45:00,101.42,101.61,101.41,101.59,53429.0,88.9501,89.1167,88.9413,89.0992,53429.0
2020-06-22 12:50:00,101.59,101.65,101.57,101.62,13411.0,89.0992,89.1518,89.0817,89.1255,13411.0
2020-06-22 12:55:00,101.61,101.62,101.54,101.55,8295.0,89.1167,89.1255,89.0554,89.0641,8295.0
2020-06-22 13:00:00,101.55,101.66,101.54,101.61,6439.0,89.0641,89.1606,89.0554,89.1167,6439.0
2020-06-22 13:05:00,101.61,101.65,101.54,101.65,5788.0,89.1167,89.1518,89.0554,89.1518,5788.0
2020-06-22 13:10:00,101.63,101.63,101.52,101.53,10515.0,89.1343,89.1343,89.0378,89.0466,10515.0
2020-06-22 13:15:00,101.53,101.59,101.51,101.55,7655.0,89.0466,89.0992,89.029,89.0641,7655.0
2020-06-22 13:20:00,101.57,101.59,101.53,101.58,36129.0,89.0817,89.0992,89.0466,89.0904,36129.0
2020-06-22 13:25:00,101.59,101.6,101.46,101.49,10245.0,89.0992,89.108,88.9852,89.0115,10245.0
2020-06-22 13:30:00,101.49,101.54,101.47,101.5,18208.0,89.0115,89.0554,88.994,89.0203,18208.0
2020-06-22 13:35:00,101.49,101.5,101.36,101.43,7192.0,89.0115,89.0203,88.8975,88.9589,7192.0
2020-06-22 13:40:00,101.43,101.5,101.41,101.5,7118.0,88.9589,89.0203,88.9413,89.0203,7118.0
2020-06-22 13:45:00,101.5,101.58,101.5,101.57,12576.0,89.0203,89.0904,89.0203,89.0817,12576.0
2020-06-22 13:50:00,101.55,101.55,101.48,101.48,8183.0,89.0641,89.0641,89.0027,89.0027,8183.0
2020-06-22 13:55:00,101.5,101.52,101.47,101.51,19738.0,89.0203,89.0378,88.994,89.029,19738.0
2020-06-22 14:00:00,101.51,101.51,101.26,101.3,15804.0,89.029,89.029,88.8098,88.8449,15804.0
2020-06-22 14:05:00,101.32,101.37,101.3,101.35,6281.0,88.8624,88.9063,88.8449,88.8887,6281.0
2020-06-22 14:10:00,101.35,101.36,101.23,101.25,8397.0,88.8887,88.8975,88.7835,88.801,8397.0
2020-06-22 14:15:00,101.25,101.37,101.25,101.28,35637.0,88.801,88.9063,88.801,88.8273,35637.0
2020-06-22 14:20:00,101.28,101.38,101.26,101.38,7344.0,88.8273,88.915,88.8098,88.915,7344.0
2020-06-22 14:25:00,101.36,101.42,101.34,101.4,21564.0,88.8975,88.9501,88.8799,88.9326,21564.0
2020-06-22 14:30:00,101.4,101.42,101.34,101.39,45032.0,88.9326,88.9501,88.8799,88.9238,45032.0
2020-06-22 14:35:00,101.4,101.48,101.36,101.46,7048.0,88.9326,89.0027,88.8975,88.9852,7048.0
2020-06-22 14:40:00,101.45,101.46,101.41,101.43,13943.0,88.9764,88.9852,88.9413,88.9589,13943.0
2020-06-22 14:45:00,101.43,101.51,101.42,101.49,15811.0,88.9589,89.029,88.9501,89.0115,15811.0
2020-06-22 14:50:00,101.5,101.52,101.47,101.52,9696.0,89.0203,89.0378,88.994,89.0378,9696.0
2020-06-22 14:55:00,101.51,101.67,101.51,101.64,18007.0,89.029,89.1694,89.029,89.1431,18007.0
2020-06-22 15:00:00,101.64,101.64,101.57,101.62,30538.0,89.1431,89.1431,89.0817,89.1255,30538.0
2020-06-22 15:05:00,101.61,101.61,101.55,101.56,24471.0,89.1167,89.1167,89.0641,89.0729,24471.0
2020-06-22 15:10:00,101.57,101.64,101.38,101.38,21775.0,89.0817,89.1431,88.915,88.915,21775.0
2020-06-22 15:15:00,101.39,101.42,101.23,101.28,15968.0,88.9238,88.9501,88.7835,88.8273,15968.0
2020-06-22 15:20:00,101.25,101.31,101.07,101.07,24197.0,88.801,88.8536,88.6431,88.6431,24197.0
2020-06-22 15:25:00,101.09,101.19,101.09,101.16,22075.0,88.6607,88.7484,88.6607,88.7221,22075.0
2020-06-22 15:30:00,101.17,101.34,101.15,101.32,23958.0,88.7308,88.8799,88.7133,88.8624,23958.0
2020-06-22 15:35:00,101.32,101.32,101.17,101.28,23929.0,88.8624,88.8624,88.7308,88.8273,23929.0
2020-06-22 15:40:00,101.29,101.37,101.25,101.37,88087.0,88.8361,88.9063,88.801,88.9063,88087.0
2020-06-22 15:45:00,101.38,101.44,101.25,101.26,23093.0,88.915,88.9677,88.801,88.8098,23093.0
2020-06-22 15:50:00,101.24,101.39,101.22,101.39,14890.0,88.7922,88.9238,88.7747,88.9238,14890.0
2020-06-22 15:55:00,101.38,101.48,101.34,101.44,28862.0,88.915,89.0027,88.8799,88.9677,28862.0
2020-06-23 09:30:00,102.54,102.54,102.25,102.45,87321.0,89.9324,89.9324,89.6781,89.8535,87321.0
2020-06-23 09:35:00,102.37,102.47,102.36,102.47,7712.0,89.7833,89.871,89.7745,89.871,7712.0
2020-06-23 09:40:00,102.48,102.57,102.47,102.57,7005.0,89.8798,89.9587,89.871,89.9587,7005.0
2020-06-23 09:45:00,102.57,102.58,102.3,102.33,15318.0,89.9587,89.9675,89.7219,89.7482,15318.0
2020-06-23 09:50:00,102.29,102.33,102.12,102.18,12106.0,89.7131,89.7482,89.564,89.6167,12106.0
2020-06-23 09:55:00,102.19,102.27,102.12,102.21,13841.0,89.6254,89.6956,89.564,89.643,13841.0
2020-06-23 10:00:00,102.2,102.3,102.02,102.1,21141.0,89.6342,89.7219,89.4763,89.5465,21141.0
2020-06-23 10:05:00,102.14,102.21,101.97,102.15,5900.0,89.5816,89.643,89.4325,89.5904,5900.0
2020-06-23 10:10:00,102.18,102.18,102.01,102.16,16334.0,89.6167,89.6167,89.4676,89.5991,16334.0
2020-06-23 10:15:00,102.17,102.27,102.16,102.23,15439.0,89.6079,89.6956,89.5991,89.6605,15439.0
2020-06-23 10:20:00,102.25,102.25,102.07,102.19,21088.0,89.6781,89.6781,89.5202,89.6254,21088.0
2020-06-23 10:25:00,102.21,102.31,102.21,102.31,11853.0,89.643,89.7307,89.643,89.7307,11853.0
2020-06-23 10:30:00,102.31,102.33,102.18,102.19,16103.0,89.7307,89.7482,89.6167,89.6254,16103.0
2020-06-23 10:35:00,102.18,102.18,102.05,102.11,19271.0,89.6167,89.6167,89.5026,89.5553,19271.0
2020-06-23 10:40:00,102.07,102.17,101.9,101.9,22088.0,89.5202,89.6079,89.3711,89.3711,22088.0
2020-06-23 10:45:00,101.91,101.92,101.68,101.8,19299.0,89.3799,89.3886,89.1781,89.2834,19299.0
2020-06-23 10:50:00,101.79,101.86,101.76,101.83,18612.0,89.2746,89.336,89.2483,89.3097,18612.0
2020-06-23 10:55:00,101.81,101.87,101.8,101.86,8346.0,89.2922,89.3448,89.2834,89.336,8346.0
2020-06-23 11:00:00,101.82,102.04,101.73,102.0,16405.0,89.3009,89.4939,89.222,89.4588,16405.0
2020-06-23 11:05:00,102.01,102.04,101.98,101.99,7882.0,89.4676,89.4939,89.4413,89.45,7882.0
2020-06-23 11:10:00,102.02,102.04,101.96,101.98,28489.0,89.4763,89.4939,89.4237,89.4413,28489.0
2020-06-23 11:15:00,101.96,102.07,101.93,102.02,11880.0,89.4237,89.5202,89.3974,89.4763,11880.0
2020-06-23 11:20:00,102.05,102.3,101.99,102.3,27511.0,89.5026,89.7219,89.45,89.7219,27511.0
2020-06-23 11:25:00,102.29,102.31,102.18,102.22,9109.0,89.7131,89.7307,89.6167,89.6517,9109.0
2020-06-23 11:30:00,102.17,102.22,102.17,102.17,3090.0,89.6079,89.6517,89.6079,89.6079,3090.0
2020-06-23 11:35:00,102.18,102.2,102.11,102.16,35501.0,89.6167,89.6342,89.5553,89.5991,35501.0
2020-06-23 11:40:00,102.16,102.18,102.1,102.11,11022.0,89.5991,89.6167,89.5465,89.5553,11022.0
2020-06-23 11:45:00,102.15,102.15,102.02,102.02,18819.0,89.5904,89.5904,89.4763,89.4763,18819.0
2020-06-23 11:50:00,102.01,102.02,101.86,101.94,12711.0,89.4676,89.4763,89.336,89.4062,12711.0
2020-06-23 11:55:00,101.95,102.11,101.94,102.08,10676.0,89.4149,89.5553,89.4062,89.529,10676.0
2020-06-23 12:00:00,102.08,102.17,102.08,102.16,10661.0,89.529,89.6079,89.529,89.5991,10661.0
2020-06-23 12:05:00,102.15,102.18,102.06,102.07,4716.0,89.5904,89.6167,89.5114,89.5202,4716.0
2020-06-23 12:10:00,102.07,102.11,102.01,102.02,7467.0,89.5202,89.5553,89.4676,89.4763,7467.0
2020-06-23 12:15:00,101.96,102.09,101.96,102.02,3202.0,89.4237,89.5377,89.4237,89.4763,3202.0
2020-06-23 12:20:00,102.01,102.14,101.94,102.11,21783.0,89.4676,89.5816,89.4062,89.5553,21783.0
2020-06-23 12:25:00,102.06,102.1,101.97,101.98,13148.0,89.5114,89.5465,89.4325,89.4413,13148.0
2020-06-23 12:30:00,102.01,102.04,101.96,101.98,16959.0,89.4676,89.4939,89.4237,89.4413,16959.0
2020-06-23 12:35:00,101.97,102.02,101.9,101.97,16123.0,89.4325,89.4763,89.3711,89.4325,16123.0
2020-06-23 12:40:00,101.97,101.97,101.91,101.93,8223.0,89.4325,89.4325,89.3799,89.3974,8223.0
2020-06-23 12:45:00,101.94,102.0,101.89,102.0,5585.0,89.4062,89.4588,89.3623,89.4588,5585.0
2020-06-23 12:50:00,101.99,101.99,101.94,101.95,4938.0,89.45,89.45,89.4062,89.4149,4938.0
2020-06-23 12:55:00,101.96,102.01,101.95,101.98,3487.0,89.4237,89.4676,89.4149,89.4413,3487.0
2020-06-23 13:00:00,101.98,102.02,101.96,102.01,9313.0,89.4413,89.4763,89.4237,89.4676,9313.0
2020-06-23 13:05:00,101.99,102.05,101.98,102.05,36760.0,89.45,89.5026,89.4413,89.5026,36760.0
2020-06-23 13:10:00,102.04,102.05,101.99,102.05,7494.0,89.4939,89.5026,89.45,89.5026,7494.0
2020-06-23 13:15:00,102.04,102.1,102.01,102.1,7132.0,89.4939,89.5465,89.4676,89.5465,7132.0
2020-06-23 13:20:00,102.09,102.15,102.09,102.12,5569.0,89.5377,89.5904,89.5377,89.564,5569.0
2020-06-23 13:25:00,102.13,102.13,102.07,102.09,28820.0,89.5728,89.5728,89.5202,89.5377,28820.0
2020-06-23 13:30:00,102.07,102.08,102.02,102.04,3221.0,89.5202,89.529,89.4763,89.4939,3221.0
2020-06-23 13:35:00,102.04,102.11,102.04,102.11,11692.0,89.4939,89.5553,89.4939,89.5553,11692.0
2020-06-23 13:40:00,102.12,102.14,102.05,102.07,8873.0,89.564,89.5816,89.5026,89.5202,8873.0
2020-06-23 13:45:00,102.09,102.15,102.08,102.13,7069.0,89.5377,89.5904,89.529,89.5728,7069.0
2020-06-23 13:50:00,102.13,102.18,101.99,102.12,25712.0,89.5728,89.6167,89.45,89.564,25712.0
2020-06-23 13:55:00,102.13,102.17,102.08,102.12,10134.0,89.5728,89.6079,89.529,89.564,10134.0
2020-06-23 14:00:00,102.12,102.12,101.91,101.92,16642.0,89.564,89.564,89.3799,89.3886,16642.0
2020-06-23 14:05:00,101.94,101.97,101.89,101.96,9469.0,89.4062,89.4325,89.3623,89.4237,9469.0
2020-06-23 14:10:00,101.97,101.98,101.9,101.94,18384.0,89.4325,89.4413,89.3711,89.4062,18384.0
2020-06-23 14:15:00,101.94,101.97,101.92,101.93,10499.0,89.4062,89.4325,89.3886,89.3974,10499.0
2020-06-23 14:20:00,101.97,102.04,101.96,102.03,6619.0,89.4325,89.4939,89.4237,89.4851,6619.0
2020-06-23 14:25:00,102.04,102.06,102.0,102.06,10502.0,89.4939,89.5114,89.4588,89.5114,10502.0
2020-06-23 14:30:00,102.06,102.08,102.01,102.05,5485.0,89.5114,89.529,89.4676,89.5026,5485.0
2020-06-23 14:35:00,102.05,102.1,102.02,102.04,30113.0,89.5026,89.5465,89.4763,89.4939,30113.0
2020-06-23 14:40:00,102.03,102.06,101.95,102.0,7701.0,89.4851,89.5114,89.4149,89.4588,7701.0
2020-06-23 14:45:00,101.99,101.99,101.79,101.84,11688.0,89.45,89.45,89.2746,89.3185,11688.0
2020-06-23 14:50:00,101.85,101.93,101.82,101.92,8755.0,89.3272,89.3974,89.3009,89.3886,8755.0
2020-06-23 14:55:00,101.93,101.97,101.88,101.92,12310.0,89.3974,89.4325,89.3536,89.3886,12310.0
2020-06-23 15:00:00,101.91,101.93,101.79,101.84,24301.0,89.3799,89.3974,89.2746,89.3185,24301.0
2020-06-23 15:05:00,101.83,101.89,101.81,101.86,76756.0,89.3097,89.3623,89.2922,89.336,76756.0
2020-06-23 15:10:00,101.86,101.93,101.81,101.93,26532.0,89.336,89.3974,89.2922,89.3974,26532.0
2020-06-23 15:15:00,101.92,102.01,101.89,101.99,9144.0,89.3886,89.4676,89.3623,89.45,9144.0
2020-06-23 15:20:00,101.98,102.01,101.82,101.85,13744.0,89.4413,89.4676,89.3009,89.3272,13744.0
2020-06-23 15:25:00,101.86,101.92,101.8,101.85,9377.0,89.336,89.3886,89.2834,89.3272,9377.0
2020-06-23 15:30:00,101.88,101.89,101.74,101.85,13660.0,89.3536,89.3623,89.2308,89.3272,13660.0
2020-06-23 15:35:00,101.86,101.94,101.86,101.89,49036.0,89.336,89.4062,89.336,89.3623,49036.0
2020-06-23 15:40:00,101.88,101.9,101.74,101.85,19726.0,89.3536,89.3711,89.2308,89.3272,19726.0
2020-06-23 15:45:00,101.84,101.85,101.72,101.76,12972.0,89.3185,89.3272,89.2132,89.2483,12972.0
2020-06-23 15:50:00,101.76,101.76,101.5,101.63,30328.0,89.2483,89.2483,89.0203,89.1343,30328.0
2020-06-23 15:55:00,101.64,101.64,101.53,101.57,79200.0,89.1431,89.1431,89.0466,89.0817,79200.0
2020-06-24 09:30:00,100.67,100.67,100.16,100.19,89246.0,88.2923,88.2923,87.845,87.8713,89246.0
2020-06-24 09:35:00,100.21,100.43,100.21,100.39,10487.0,87.8889,88.0818,87.8889,88.0468,10487.0
2020-06-24 09:40:00,100.32,100.38,100.24,100.32,7761.0,87.9854,88.038,87.9152,87.9854,7761.0
2020-06-24 09:45:00,100.27,100.28,100.06,100.06,5577.0,87.9415,87.9503,87.7573,87.7573,5577.0
2020-06-24 09:50:00,100.11,100.11,99.9,99.93,27315.0,87.8012,87.8012,87.617,87.6433,27315.0
2020-06-24 09:55:00,99.98,100.05,99.84,99.86,18580.0,87.6872,87.7486,87.5644,87.5819,18580.0
2020-06-24 10:00:00,99.84,99.91,99.64,99.64,64725.0,87.5644,87.6258,87.389,87.389,64725.0
2020-06-24 10:05:00,99.66,99.87,99.66,99.68,33799.0,87.4065,87.5907,87.4065,87.424,33799.0
2020-06-24 10:10:00,99.7,99.89,99.62,99.85,28345.0,87.4416,87.6082,87.3714,87.5731,28345.0
2020-06-24 10:15:00,99.84,99.87,99.61,99.74,11912.0,87.5644,87.5907,87.3627,87.4767,11912.0
2020-06-24 10:20:00,99.76,99.97,99.71,99.97,12806.0,87.4942,87.6784,87.4504,87.6784,12806.0
2020-06-24 10:25:00,99.99,100.05,99.9,100.02,6303.0,87.6959,87.7486,87.617,87.7222,6303.0
2020-06-24 10:30:00,99.98,100.03,99.7,99.74,24521.0,87.6872,87.731,87.4416,87.4767,24521.0
2020-06-24 10:35:00,99.73,99.88,99.44,99.47,13259.0,87.4679,87.5995,87.2136,87.2399,13259.0
2020-06-24 10:40:00,99.49,99.55,99.44,99.54,11770.0,87.2574,87.31,87.2136,87.3013,11770.0
2020-06-24 10:45:00,99.55,99.55,99.44,99.45,37116.0,87.31,87.31,87.2136,87.2223,37116.0
2020-06-24 10:50:00,99.53,99.6,99.34,99.34,8620.0,87.2925,87.3539,87.1259,87.1259,8620.0
2020-06-24 10:55:00,99.41,99.51,99.4,99.43,5769.0,87.1872,87.275,87.1785,87.2048,5769.0
2020-06-24 11:00:00,99.39,99.52,99.29,99.5,16936.0,87.1697,87.2837,87.082,87.2662,16936.0
2020-06-24 11:05:00,99.45,99.53,99.19,99.19,40624.0,87.2223,87.2925,86.9943,86.9943,40624.0
2020-06-24 11:10:00,99.19,99.21,99.07,99.08,14864.0,86.9943,87.0118,86.889,86.8978,14864.0
2020-06-24 11:15:00,99.06,99.13,98.93,98.94,18722.0,86.8803,86.9417,86.7663,86.775,18722.0
2020-06-24 11:20:00,98.94,98.97,98.79,98.8,24610.0,86.775,86.8013,86.6435,86.6522,24610.0
2020-06-24 11:25:00,98.81,98.98,98.81,98.94,40509.0,86.661,86.8101,86.661,86.775,40509.0
2020-06-24 11:30:00,98.96,98.96,98.69,98.7,13535.0,86.7926,86.7926,86.5558,86.5645,13535.0
2020-06-24 11:35:00,98.73,98.8,98.48,98.49,13127.0,86.5909,86.6522,86.3716,86.3804,13127.0
2020-06-24 11:40:00,98.5,98.5,98.17,98.19,24404.0,86.3891,86.3891,86.0997,86.1172,24404.0
2020-06-24 11:45:00,98.21,98.41,98.07,98.15,17885.0,86.1348,86.3102,86.012,86.0822,17885.0
2020-06-24 11:50:00,98.15,98.31,98.14,98.23,9982.0,86.0822,86.2225,86.0734,86.1523,9982.0
2020-06-24 11:55:00,98.28,98.47,98.26,98.43,7116.0,86.1962,86.3628,86.1786,86.3277,7116.0
2020-06-24 12:00:00,98.51,98.78,98.45,98.77,19077.0,86.3979,86.6347,86.3453,86.6259,19077.0
2020-06-24 12:05:00,98.78,98.78,98.53,98.54,26247.0,86.6347,86.6347,86.4154,86.4242,26247.0
2020-06-24 12:10:00,98.56,98.66,98.46,98.6,8758.0,86.4418,86.5295,86.3541,86.4768,8758.0
2020-06-24 12:15:00,98.62,98.83,98.61,98.83,17731.0,86.4944,86.6786,86.4856,86.6786,17731.0
2020-06-24 12:20:00,98.81,98.88,98.73,98.85,44502.0,86.661,86.7224,86.5909,86.6961,44502.0
2020-06-24 12:25:00,98.84,98.85,98.63,98.7,39964.0,86.6873,86.6961,86.5031,86.5645,39964.0
2020-06-24 12:30:00,98.67,98.69,98.59,98.59,12685.0,86.5382,86.5558,86.4681,86.4681,12685.0
2020-06-24 12:35:00,98.59,98.69,98.58,98.62,8858.0,86.4681,86.5558,86.4593,86.4944,8858.0
2020-06-24 12:40:00,98.64,98.98,98.6,98.95,12565.0,86.5119,86.8101,86.4768,86.7838,12565.0
2020-06-24 12:45:00,98.96,99.03,98.93,98.94,6851.0,86.7926,86.854,86.7663,86.775,6851.0
2020-06-24 12:50:00,98.94,98.95,98.83,98.93,9799.0,86.775,86.7838,86.6786,86.7663,9799.0
2020-06-24 12:55:00,98.88,99.12,98.88,99.09,6998.0,86.7224,86.9329,86.7224,86.9066,6998.0
2020-06-24 13:00:00,99.08,99.12,99.0,99.11,6602.0,86.8978,86.9329,86.8277,86.9241,6602.0
2020-06-24 13:05:00,99.11,99.16,98.98,99.0,8859.0,86.9241,86.968,86.8101,86.8277,8859.0
2020-06-24 13:10:00,99.03,99.04,98.87,98.89,7779.0,86.854,86.8627,86.7136,86.7312,7779.0
2020-06-24 13:15:00,98.88,99.04,98.87,98.95,6130.0,86.7224,86.8627,86.7136,86.7838,6130.0
2020-06-24 13:20:00,98.92,98.92,98.76,98.77,11590.0,86.7575,86.7575,86.6172,86.6259,11590.0
2020-06-24 13:25:00,98.77,98.79,98.6,98.6,30078.0,86.6259,86.6435,86.4768,86.4768,30078.0
2020-06-24 13:30:00,98.55,98.55,98.42,98.44,29312.0,86.433,86.433,86.319,86.3365,29312.0
2020-06-24 13:35:00,98.44,98.48,98.38,98.43,65313.0,86.3365,86.3716,86.2839,86.3277,65313.0
2020-06-24 13:40:00,98.42,98.49,98.38,98.45,45668.0,86.319,86.3804,86.2839,86.3453,45668.0
2020-06-24 13:45:00,98.45,98.55,98.33,98.55,70312.0,86.3453,86.433,86.24,86.433,70312.0
2020-06-24 13:50:00,98.53,98.57,98.4,98.56,17366.0,86.4154,86.4505,86.3014,86.4418,17366.0
2020-06-24 13:55:00,98.57,98.59,98.5,98.56,8631.0,86.4505,86.4681,86.3891,86.4418,8631.0
2020-06-24 14:00:00,98.62,98.69,98.32,98.44,15591.0,86.4944,86.5558,86.2313,86.3365,15591.0
2020-06-24 14:05:00,98.49,98.85,98.45,98.85,24352.0,86.3804,86.6961,86.3453,86.6961,24352.0
2020-06-24 14:10:00,98.81,98.81,98.66,98.71,9132.0,86.661,86.661,86.5295,86.5733,9132.0
2020-06-24 14:15:00,98.71,98.91,98.71,98.8,27857.0,86.5733,86.7487,86.5733,86.6522,27857.0
2020-06-24 14:20:00,98.81,98.88,98.75,98.79,5270.0,86.661,86.7224,86.6084,86.6435,5270.0
2020-06-24 14:25:00,98.76,98.96,98.75,98.92,4468.0,86.6172,86.7926,86.6084,86.7575,4468.0
2020-06-24 14:30:00,98.87,99.02,98.81,99.01,246882.0,86.7136,86.8452,86.661,86.8364,246882.0
2020-06-24 14:35:00,99.0,99.01,98.84,98.93,37462.0,86.8277,86.8364,86.6873,86.7663,37462.0
2020-06-24 14:40:00,98.91,98.97,98.72,98.73,22728.0,86.7487,86.8013,86.5821,86.5909,22728.0
2020-06-24 14:45:00,98.72,98.93,98.72,98.87,20747.0,86.5821,86.7663,86.5821,86.7136,20747.0
2020-06-24 14:50:00,98.88,98.88,98.66,98.72,9874.0,86.7224,86.7224,86.5295,86.5821,9874.0
2020-06-24 14:55:00,98.75,98.9,98.68,98.71,26461.0,86.6084,86.74,86.547,86.5733,26461.0
2020-06-24 15:00:00,98.81,98.95,98.77,98.95,18127.0,86.661,86.7838,86.6259,86.7838,18127.0
2020-06-24 15:05:00,98.97,98.97,98.84,98.85,19311.0,86.8013,86.8013,86.6873,86.6961,19311.0
2020-06-24 15:10:00,98.86,99.17,98.8,99.15,76902.0,86.7049,86.9768,86.6522,86.9592,76902.0
2020-06-24 15:15:00,99.14,99.34,99.06,99.3,50005.0,86.9504,87.1259,86.8803,87.0908,50005.0
2020-06-24 15:20:00,99.34,99.35,99.09,99.11,22320.0,87.1259,87.1346,86.9066,86.9241,22320.0
2020-06-24 15:25:00,99.11,99.21,98.96,98.96,15782.0,86.9241,87.0118,86.7926,86.7926,15782.0
2020-06-24 15:30:00,98.98,99.08,98.9,98.99,26457.0,86.8101,86.8978,86.74,86.8189,26457.0
2020-06-24 15:35:00,98.97,99.06,98.81,98.89,34960.0,86.8013,86.8803,86.661,86.7312,34960.0
2020-06-24 15:40:00,98.87,99.23,98.87,99.22,56949.0,86.7136,87.0294,86.7136,87.0206,56949.0
2020-06-24 15:45:00,99.21,99.31,99.1,99.1,222686.0,87.0118,87.0995,86.9154,86.9154,222686.0
2020-06-24 15:50:00,99.08,99.08,98.62,98.65,100522.0,86.8978,86.8978,86.4944,86.5207,100522.0
2020-06-24 15:55:00,98.67,98.84,98.62,98.72,112378.0,86.5382,86.6873,86.4944,86.5821,112378.0
2020-06-25 09:30:00,97.5,97.55,97.23,97.46,105894.0,86.1807,86.2249,85.942,86.1453,105894.0
2020-06-25 09:35:00,97.45,97.68,97.39,97.68,20316.0,86.1365,86.3398,86.0835,86.3398,20316.0
2020-06-25 09:40:00,97.53,97.53,97.06,97.2,22049.0,86.2072,86.2072,85.7918,85.9155,22049.0
2020-06-25 09:45:00,97.21,97.29,97.11,97.25,16787.0,85.9244,85.9951,85.836,85.9597,16787.0
2020-06-25 09:50:00,97.22,97.58,97.1,97.51,80569.0,85.9332,86.2514,85.8271,86.1895,80569.0
2020-06-25 09:55:00,97.51,97.6,97.4,97.59,16947.0,86.1895,86.2691,86.0923,86.2602,16947.0
2020-06-25 10:00:00,97.61,98.01,97.6,97.99,33210.0,86.2779,86.6315,86.2691,86.6138,33210.0
2020-06-25 10:05:00,97.98,98.01,97.74,97.86,19688.0,86.605,86.6315,86.3928,86.4989,19688.0
2020-06-25 10:10:00,97.89,98.22,97.85,98.18,16716.0,86.5254,86.8171,86.4901,86.7817,16716.0
2020-06-25 10:15:00,98.22,98.26,98.01,98.04,16642.0,86.8171,86.8525,86.6315,86.658,16642.0
2020-06-25 10:20:00,98.05,98.25,98.05,98.19,15388.0,86.6668,86.8436,86.6668,86.7906,15388.0
2020-06-25 10:25:00,98.18,98.38,98.14,98.38,26714.0,86.7817,86.9585,86.7464,86.9585,26714.0
2020-06-25 10:30:00,98.33,98.34,98.06,98.06,10280.0,86.9143,86.9232,86.6757,86.6757,10280.0
2020-06-25 10:35:00,98.05,98.13,97.92,97.97,14702.0,86.6668,86.7376,86.5519,86.5961,14702.0
2020-06-25 10:40:00,97.97,98.01,97.82,97.89,11814.0,86.5961,86.6315,86.4635,86.5254,11814.0
2020-06-25 10:45:00,97.87,98.07,97.78,97.9,19662.0,86.5077,86.6845,86.4282,86.5343,19662.0
2020-06-25 10:50:00,97.86,97.96,97.77,97.8,8821.0,86.4989,86.5873,86.4193,86.4459,8821.0
2020-06-25 10:55:00,97.81,97.95,97.76,97.9,23798.0,86.4547,86.5784,86.4105,86.5343,23798.0
2020-06-25 11:00:00,97.85,97.88,97.67,97.75,13944.0,86.4901,86.5166,86.331,86.4017,13944.0
2020-06-25 11:05:00,97.73,97.73,97.53,97.57,19944.0,86.384,86.384,86.2072,86.2426,19944.0
2020-06-25 11:10:00,97.56,97.81,97.49,97.8,28975.0,86.2337,86.4547,86.1719,86.4459,28975.0
2020-06-25 11:15:00,97.79,98.02,97.76,98.02,15751.0,86.437,86.6403,86.4105,86.6403,15751.0
2020-06-25 11:20:00,97.99,97.99,97.87,97.95,4731.0,86.6138,86.6138,86.5077,86.5784,4731.0
2020-06-25 11:25:00,97.98,97.98,97.81,97.84,9741.0,86.605,86.605,86.4547,86.4812,9741.0
2020-06-25 11:30:00,97.86,97.93,97.49,97.49,16362.0,86.4989,86.5608,86.1719,86.1719,16362.0
2020-06-25 11:35:00,97.45,97.56,97.44,97.54,28764.0,86.1365,86.2337,86.1277,86.216,28764.0
2020-06-25 11:40:00,97.54,97.59,97.43,97.53,13223.0,86.216,86.2602,86.1188,86.2072,13223.0
2020-06-25 11:45:00,97.55,97.67,97.53,97.67,57154.0,86.2249,86.331,86.2072,86.331,57154.0
2020-06-25 11:50:00,97.65,97.73,97.63,97.68,13018.0,86.3133,86.384,86.2956,86.3398,13018.0
2020-06-25 11:55:00,97.67,97.76,97.67,97.7,34743.0,86.331,86.4105,86.331,86.3575,34743.0
2020-06-25 12:00:00,97.74,97.94,97.74,97.86,7726.0,86.3928,86.5696,86.3928,86.4989,7726.0
2020-06-25 12:05:00,97.86,97.99,97.85,97.86,20164.0,86.4989,86.6138,86.4901,86.4989,20164.0
2020-06-25 12:10:00,97.85,97.91,97.84,97.86,32541.0,86.4901,86.5431,86.4812,86.4989,32541.0
2020-06-25 12:15:00,97.86,98.04,97.86,97.99,11839.0,86.4989,86.658,86.4989,86.6138,11839.0
2020-06-25 12:20:00,97.98,98.13,97.98,98.08,5501.0,86.605,86.7376,86.605,86.6934,5501.0
2020-06-25 12:25:00,98.04,98.04,97.94,97.95,9656.0,86.658,86.658,86.5696,86.5784,9656.0
2020-06-25 12:30:00,97.94,98.04,97.87,97.95,17341.0,86.5696,86.658,86.5077,86.5784,17341.0
2020-06-25 12:35:00,97.9,98.09,97.9,98.06,8403.0,86.5343,86.7022,86.5343,86.6757,8403.0
2020-06-25 12:40:00,98.02,98.27,98.02,98.24,23518.0,86.6403,86.8613,86.6403,86.8348,23518.0
2020-06-25 12:45:00,98.25,98.28,98.12,98.12,23993.0,86.8436,86.8701,86.7287,86.7287,23993.0
2020-06-25 12:50:00,98.12,98.17,98.08,98.15,9488.0,86.7287,86.7729,86.6934,86.7552,9488.0
2020-06-25 12:55:00,98.11,98.15,98.04,98.1,4855.0,86.7199,86.7552,86.658,86.711,4855.0
2020-06-25 13:00:00,98.06,98.07,97.98,98.04,6305.0,86.6757,86.6845,86.605,86.658,6305.0
2020-06-25 13:05:00,98.05,98.08,98.0,98.01,6113.0,86.6668,86.6934,86.6226,86.6315,6113.0
2020-06-25 13:10:00,98.02,98.08,97.97,98.06,4387.0,86.6403,86.6934,86.5961,86.6757,4387.0
2020-06-25 13:15:00,98.14,98.19,98.13,98.13,8740.0,86.7464,86.7906,86.7376,86.7376,8740.0
2020-06-25 13:20:00,98.11,98.15,98.03,98.03,12139.0,86.7199,86.7552,86.6492,86.6492,12139.0
2020-06-25 13:25:00,98.05,98.12,98.0,98.09,26317.0,86.6668,86.7287,86.6226,86.7022,26317.0
2020-06-25 13:30:00,98.1,98.1,97.92,98.0,58914.0,86.711,86.711,86.5519,86.6226,58914.0
2020-06-25 13:35:00,98.0,98.21,97.98,98.2,27381.0,86.6226,86.8083,86.605,86.7994,27381.0
2020-06-25 13:40:00,98.18,98.22,98.12,98.12,10376.0,86.7817,86.8171,86.7287,86.7287,10376.0
2020-06-25 13:45:00,98.13,98.15,98.09,98.15,6861.0,86.7376,86.7552,86.7022,86.7552,6861.0
2020-06-25 13:50:00,98.12,98.12,98.03,98.04,42790.0,86.7287,86.7287,86.6492,86.658,42790.0
2020-06-25 13:55:00,98.04,98.04,98.0,98.03,11649.0,86.658,86.658,86.6226,86.6492,11649.0
2020-06-25 14:00:00,98.03,98.04,97.89,97.96,15945.0,86.6492,86.658,86.5254,86.5873,15945.0
2020-06-25 14:05:00,98.0,98.07,98.0,98.03,7604.0,86.6226,86.6845,86.6226,86.6492,7604.0
2020-06-25 14:10:00,98.01,98.1,97.99,98.05,8851.0,86.6315,86.711,86.6138,86.6668,8851.0
2020-06-25 14:15:00,98.06,98.17,98.06,98.12,21053.0,86.6757,86.7729,86.6757,86.7287,21053.0
2020-06-25 14:20:00,98.1,98.1,97.87,97.91,11723.0,86.711,86.711,86.5077,86.5431,11723.0
2020-06-25 14:25:00,97.92,98.01,97.92,98.0,11361.0,86.5519,86.6315,86.5519,86.6226,11361.0
2020-06-25 14:30:00,97.99,97.99,97.84,97.86,11623.0,86.6138,86.6138,86.4812,86.4989,11623.0
2020-06-25 14:35:00,97.88,97.92,97.8,97.91,19720.0,86.5166,86.5519,86.4459,86.5431,19720.0
2020-06-25 14:40:00,97.89,98.03,97.89,98.01,19964.0,86.5254,86.6492,86.5254,86.6315,19964.0
2020-06-25 14:45:00,98.0,98.01,97.93,97.98,12997.0,86.6226,86.6315,86.5608,86.605,12997.0
2020-06-25 14:50:00,97.98,98.11,97.95,98.04,26145.0,86.605,86.7199,86.5784,86.658,26145.0
2020-06-25 14:55:00,98.03,98.12,98.01,98.04,44303.0,86.6492,86.7287,86.6315,86.658,44303.0
2020-06-25 15:00:00,98.0,98.3,97.96,98.3,29878.0,86.6226,86.8878,86.5873,86.8878,29878.0
2020-06-25 15:05:00,98.31,98.63,98.31,98.56,60707.0,86.8967,87.1795,86.8967,87.1176,60707.0
2020-06-25 15:10:00,98.55,98.61,98.46,98.54,169405.0,87.1088,87.1618,87.0292,87.1,169405.0
2020-06-25 15:15:00,98.53,98.73,98.52,98.66,29817.0,87.0911,87.2679,87.0823,87.206,29817.0
2020-06-25 15:20:00,98.65,98.88,98.65,98.83,37032.0,87.1972,87.4005,87.1972,87.3563,37032.0
2020-06-25 15:25:00,98.81,99.02,98.79,98.94,113763.0,87.3386,87.5242,87.3209,87.4535,113763.0
2020-06-25 15:30:00,98.93,99.1,98.79,99.0,168105.0,87.4447,87.5949,87.3209,87.5065,168105.0
2020-06-25 15:35:00,99.01,99.03,98.7,98.76,19036.0,87.5154,87.5331,87.2414,87.2944,19036.0
2020-06-25 15:40:00,98.77,98.87,98.73,98.86,25778.0,87.3032,87.3916,87.2679,87.3828,25778.0
2020-06-25 15:45:00,98.85,98.94,98.66,98.71,38781.0,87.374,87.4535,87.206,87.2502,38781.0
2020-06-25 15:50:00,98.74,99.07,98.72,99.07,78431.0,87.2767,87.5684,87.2591,87.5684,78431.0
2020-06-25 15:55:00,99.06,99.09,98.88,98.99,42355.0,87.5596,87.5861,87.4005,87.4977,42355.0
2020-06-26 09:30:00,98.49,98.5,98.22,98.25,58166.0,87.0558,87.0646,86.8171,86.8436,58166.0
2020-06-26 09:35:00,98.35,98.49,98.23,98.38,7156.0,86.932,87.0558,86.8259,86.9585,7156.0
2020-06-26 09:40:00,98.43,98.44,98.15,98.16,14488.0,87.0027,87.0116,86.7552,86.7641,14488.0
2020-06-26 09:45:00,98.14,98.36,98.12,98.3,26193.0,86.7464,86.9408,86.7287,86.8878,26193.0
2020-06-26 09:50:00,98.32,98.32,98.11,98.29,12915.0,86.9055,86.9055,86.7199,86.879,12915.0
2020-06-26 09:55:00,98.29,98.29,98.08,98.25,20011.0,86.879,86.879,86.6934,86.8436,20011.0
2020-06-26 10:00:00,98.19,98.31,98.02,98.03,13808.0,86.7906,86.8967,86.6403,86.6492,13808.0
2020-06-26 10:05:00,98.02,98.17,98.02,98.06,19549.0,86.6403,86.7729,86.6403,86.6757,19549.0
2020-06-26 10:10:00,98.01,98.01,97.88,97.91,16474.0,86.6315,86.6315,86.5166,86.5431,16474.0
2020-06-26 10:15:00,97.87,97.88,97.7,97.72,9934.0,86.5077,86.5166,86.3575,86.3752,9934.0
2020-06-26 10:20:00,97.76,97.76,97.5,97.64,11121.0,86.4105,86.4105,86.1807,86.3044,11121.0
2020-06-26 10:25:00,97.65,97.78,97.52,97.63,6784.0,86.3133,86.4282,86.1984,86.2956,6784.0
2020-06-26 10:30:00,97.67,97.74,97.24,97.24,29041.0,86.331,86.3928,85.9509,85.9509,29041.0
2020-06-26 10:35:00,97.25,97.32,97.17,97.17,18743.0,85.9597,86.0216,85.889,85.889,18743.0
2020-06-26 10:40:00,97.14,97.33,97.14,97.28,17110.0,85.8625,86.0304,85.8625,85.9862,17110.0
2020-06-26 10:45:00,97.32,97.4,97.11,97.11,7624.0,86.0216,86.0923,85.836,85.836,7624.0
2020-06-26 10:50:00,97.1,97.35,96.97,97.14,14211.0,85.8271,86.0481,85.7122,85.8625,14211.0
2020-06-26 10:55:00,97.08,97.3,97.02,97.13,18022.0,85.8095,86.0039,85.7564,85.8536,18022.0
2020-06-26 11:00:00,97.2,97.35,97.2,97.32,17856.0,85.9155,86.0481,85.9155,86.0216,17856.0
2020-06-26 11:05:00,97.31,97.51,97.31,97.38,6195.0,86.0127,86.1895,86.0127,86.0746,6195.0
2020-06-26 11:10:00,97.31,97.35,97.26,97.27,60607.0,86.0127,86.0481,85.9686,85.9774,60607.0
2020-06-26 11:15:00,97.23,97.23,97.05,97.14,18944.0,85.942,85.942,85.7829,85.8625,18944.0
2020-06-26 11:20:00,97.11,97.18,96.96,97.12,10805.0,85.836,85.8978,85.7034,85.8448,10805.0
2020-06-26 11:25:00,97.14,97.17,97.01,97.06,6363.0,85.8625,85.889,85.7476,85.7918,6363.0
2020-06-26 11:30:00,97.09,97.14,96.91,96.98,8080.0,85.8183,85.8625,85.6592,85.7211,8080.0
2020-06-26 11:35:00,97.02,97.18,97.0,97.17,10990.0,85.7564,85.8978,85.7387,85.889,10990.0
2020-06-26 11:40:00,97.14,97.14,97.01,97.05,12458.0,85.8625,85.8625,85.7476,85.7829,12458.0
2020-06-26 11:45:00,97.04,97.12,97.01,97.12,9117.0,85.7741,85.8448,85.7476,85.8448,9117.0
2020-06-26 11:50:00,97.12,97.15,97.0,97.0,9325.0,85.8448,85.8713,85.7387,85.7387,9325.0
2020-06-26 11:55:00,96.98,97.22,96.97,97.13,20699.0,85.7211,85.9332,85.7122,85.8536,20699.0
2020-06-26 12:00:00,97.14,97.15,96.98,97.07,24042.0,85.8625,85.8713,85.7211,85.8006,24042.0
2020-06-26 12:05:00,97.08,97.08,96.99,96.99,9443.0,85.8095,85.8095,85.7299,85.7299,9443.0
2020-06-26 12:10:00,96.98,97.06,96.94,96.97,6112.0,85.7211,85.7918,85.6857,85.7122,6112.0
2020-06-26 12:15:00,96.98,97.0,96.78,96.78,21906.0,85.7211,85.7387,85.5443,85.5443,21906.0
2020-06-26 12:20:00,96.77,96.97,96.64,96.93,24883.0,85.5354,85.7122,85.4205,85.6769,24883.0
2020-06-26 12:25:00,96.92,97.06,96.92,97.03,17651.0,85.668,85.7918,85.668,85.7653,17651.0
2020-06-26 12:30:00,97.02,97.04,96.91,97.0,15419.0,85.7564,85.7741,85.6592,85.7387,15419.0
2020-06-26 12:35:00,96.94,97.07,96.92,97.07,13874.0,85.6857,85.8006,85.668,85.8006,13874.0
2020-06-26 12:40:00,97.03,97.05,96.93,96.97,13249.0,85.7653,85.7829,85.6769,85.7122,13249.0
2020-06-26 12:45:00,96.96,97.05,96.82,96.97,19251.0,85.7034,85.7829,85.5796,85.7122,19251.0
2020-06-26 12:50:00,96.96,97.05,96.88,97.0,16825.0,85.7034,85.7829,85.6327,85.7387,16825.0
2020-06-26 12:55:00,97.02,97.11,96.97,97.09,12140.0,85.7564,85.836,85.7122,85.8183,12140.0
2020-06-26 13:00:00,97.08,97.25,97.01,97.15,15991.0,85.8095,85.9597,85.7476,85.8713,15991.0
2020-06-26 13:05:00,97.19,97.32,97.17,97.23,21877.0,85.9067,86.0216,85.889,85.942,21877.0
2020-06-26 13:10:00,97.21,97.24,97.1,97.11,14570.0,85.9244,85.9509,85.8271,85.836,14570.0
2020-06-26 13:15:00,97.12,97.14,97.07,97.13,11753.0,85.8448,85.8625,85.8006,85.8536,11753.0
2020-06-26 13:20:00,97.15,97.23,97.08,97.18,55083.0,85.8713,85.942,85.8095,85.8978,55083.0
2020-06-26 13:25:00,97.17,97.21,97.09,97.17,16619.0,85.889,85.9244,85.8183,85.889,16619.0
2020-06-26 13:30:00,97.17,97.27,97.1,97.27,17812.0,85.889,85.9774,85.8271,85.9774,17812.0
2020-06-26 13:35:00,97.27,97.35,97.13,97.31,46822.0,85.9774,86.0481,85.8536,86.0127,46822.0
2020-06-26 13:40:00,97.32,97.32,97.22,97.24,28974.0,86.0216,86.0216,85.9332,85.9509,28974.0
2020-06-26 13:45:00,97.26,97.27,97.17,97.24,10703.0,85.9686,85.9774,85.889,85.9509,10703.0
2020-06-26 13:50:00,97.26,97.26,97.17,97.23,16729.0,85.9686,85.9686,85.889,85.942,16729.0
2020-06-26 13:55:00,97.24,97.24,97.15,97.16,18062.0,85.9509,85.9509,85.8713,85.8802,18062.0
2020-06-26 14:00:00,97.15,97.17,97.04,97.09,33964.0,85.8713,85.889,85.7741,85.8183,33964.0
2020-06-26 14:05:00,97.1,97.11,97.02,97.03,18422.0,85.8271,85.836,85.7564,85.7653,18422.0
2020-06-26 14:10:00,97.07,97.16,96.98,97.0,32065.0,85.8006,85.8802,85.7211,85.7387,32065.0
2020-06-26 14:15:00,97.0,97.02,96.94,96.97,32848.0,85.7387,85.7564,85.6857,85.7122,32848.0
2020-06-26 14:20:00,96.96,97.06,96.93,97.0,29777.0,85.7034,85.7918,85.6769,85.7387,29777.0
2020-06-26 14:25:00,97.01,97.02,96.76,96.85,39930.0,85.7476,85.7564,85.5266,85.6062,39930.0
2020-06-26 14:30:00,96.86,96.92,96.75,96.84,32378.0,85.615,85.668,85.5178,85.5973,32378.0
2020-06-26 14:35:00,96.83,96.83,96.66,96.71,36054.0,85.5885,85.5885,85.4382,85.4824,36054.0
2020-06-26 14:40:00,96.7,96.81,96.68,96.69,22756.0,85.4736,85.5708,85.4559,85.4647,22756.0
2020-06-26 14:45:00,96.68,96.71,96.51,96.59,34144.0,85.4559,85.4824,85.3056,85.3763,34144.0
2020-06-26 14:50:00,96.58,96.79,96.58,96.76,12793.0,85.3675,85.5531,85.3675,85.5266,12793.0
2020-06-26 14:55:00,96.73,96.74,96.63,96.72,33816.0,85.5001,85.5089,85.4117,85.4912,33816.0
2020-06-26 15:00:00,96.72,96.88,96.71,96.71,41580.0,85.4912,85.6327,85.4824,85.4824,41580.0
2020-06-26 15:05:00,96.73,96.76,96.57,96.68,23275.0,85.5001,85.5266,85.3587,85.4559,23275.0
2020-06-26 15:10:00,96.69,96.82,96.59,96.81,31850.0,85.4647,85.5796,85.3763,85.5708,31850.0
2020-06-26 15:15:00,96.8,96.85,96.62,96.63,32236.0,85.562,85.6062,85.4029,85.4117,32236.0
2020-06-26 15:20:00,96.63,96.68,96.54,96.54,39869.0,85.4117,85.4559,85.3321,85.3321,39869.0
2020-06-26 15:25:00,96.53,96.72,96.44,96.66,25124.0,85.3233,85.4912,85.2438,85.4382,25124.0
2020-06-26 15:30:00,96.65,96.68,96.46,96.49,32860.0,85.4294,85.4559,85.2614,85.2879,32860.0
2020-06-26 15:35:00,96.48,96.56,96.43,96.55,63951.0,85.2791,85.3498,85.2349,85.341,63951.0
2020-06-26 15:40:00,96.53,96.96,96.46,96.96,52217.0,85.3233,85.7034,85.2614,85.7034,52217.0
2020-06-26 15:45:00,96.96,97.06,96.79,96.83,63934.0,85.7034,85.7918,85.5531,85.5885,63934.0
2020-06-26 15:50:00,96.79,96.86,96.74,96.81,37844.0,85.5531,85.615,85.5089,85.5708,37844.0
2020-06-26 15:55:00,96.89,96.95,96.77,96.89,142276.0,85.6415,85.6945,85.5354,85.6415,142276.0
2020-06-29 09:30:00,97.64,97.73,97.34,97.36,55190.0,86.3044,86.384,86.0393,86.0569,55190.0
2020-06-29 09:35:00,97.36,97.44,97.21,97.22,48635.0,86.0569,86.1277,85.9244,85.9332,48635.0
2020-06-29 09:40:00,97.21,97.31,97.06,97.14,22487.0,85.9244,86.0127,85.7918,85.8625,22487.0
2020-06-29 09:45:00,97.16,97.38,97.15,97.37,12328.0,85.8802,86.0746,85.8713,86.0658,12328.0
2020-06-29 09:50:00,97.41,97.67,97.29,97.59,15878.0,86.1011,86.331,85.9951,86.2602,15878.0
2020-06-29 09:55:00,97.64,97.71,97.57,97.58,8776.0,86.3044,86.3663,86.2426,86.2514,8776.0
2020-06-29 10:00:00,97.61,97.76,97.58,97.76,26819.0,86.2779,86.4105,86.2514,86.4105,26819.0
2020-06-29 10:05:00,97.78,97.84,97.72,97.75,13415.0,86.4282,86.4812,86.3752,86.4017,13415.0
2020-06-29 10:10:00,97.79,97.97,97.59,97.86,44860.0,86.437,86.5961,86.2602,86.4989,44860.0
2020-06-29 10:15:00,97.85,98.04,97.84,97.99,24482.0,86.4901,86.658,86.4812,86.6138,24482.0
2020-06-29 10:20:00,98.02,98.04,97.92,97.98,16793.0,86.6403,86.658,86.5519,86.605,16793.0
2020-06-29 10:25:00,97.98,98.1,97.91,97.98,12477.0,86.605,86.711,86.5431,86.605,12477.0
2020-06-29 10:30:00,98.0,98.13,97.96,98.09,54325.0,86.6226,86.7376,86.5873,86.7022,54325.0
2020-06-29 10:35:00,98.1,98.36,97.99,98.29,64700.0,86.711,86.9408,86.6138,86.879,64700.0
2020-06-29 10:40:00,98.31,98.36,98.15,98.2,21754.0,86.8967,86.9408,86.7552,86.7994,21754.0
2020-06-29 10:45:00,98.21,98.3,98.15,98.27,12039.0,86.8083,86.8878,86.7552,86.8613,12039.0
2020-06-29 10:50:00,98.3,98.46,98.25,98.25,12529.0,86.8878,87.0292,86.8436,86.8436,12529.0
2020-06-29 10:55:00,98.25,98.27,98.19,98.2,15421.0,86.8436,86.8613,86.7906,86.7994,15421.0
2020-06-29 11:00:00,98.23,98.27,98.16,98.2,11152.0,86.8259,86.8613,86.7641,86.7994,11152.0
2020-06-29 11:05:00,98.17,98.24,98.1,98.24,19972.0,86.7729,86.8348,86.711,86.8348,19972.0
2020-06-29 11:10:00,98.2,98.23,98.1,98.1,9363.0,86.7994,86.8259,86.711,86.711,9363.0
2020-06-29 11:15:00,98.09,98.17,97.99,98.09,23641.0,86.7022,86.7729,86.6138,86.7022,23641.0
2020-06-29 11:20:00,98.11,98.21,98.08,98.21,8216.0,86.7199,86.8083,86.6934,86.8083,8216.0
2020-06-29 11:25:00,98.23,98.33,98.21,98.31,40626.0,86.8259,86.9143,86.8083,86.8967,40626.0
2020-06-29 11:30:00,98.29,98.32,98.15,98.15,32729.0,86.879,86.9055,86.7552,86.7552,32729.0
2020-06-29 11:35:00,98.19,98.25,98.11,98.17,36411.0,86.7906,86.8436,86.7199,86.7729,36411.0
2020-06-29 11:40:00,98.19,98.28,98.18,98.24,10189.0,86.7906,86.8701,86.7817,86.8348,10189.0
2020-06-29 11:45:00,98.24,98.28,98.1,98.21,30400.0,86.8348,86.8701,86.711,86.8083,30400.0
2020-06-29 11:50:00,98.16,98.21,98.12,98.12,14248.0,86.7641,86.8083,86.7287,86.7287,14248.0
2020-06-29 11:55:00,98.13,98.13,97.97,97.97,15296.0,86.7376,86.7376,86.5961,86.5961,15296.0
2020-06-29 12:00:00,98.0,98.15,98.0,98.1,12414.0,86.6226,86.7552,86.6226,86.711,12414.0
2020-06-29 12:05:00,98.1,98.13,98.01,98.04,6136.0,86.711,86.7376,86.6315,86.658,6136.0
2020-06-29 12:10:00,98.04,98.12,98.04,98.11,8563.0,86.658,86.7287,86.658,86.7199,8563.0
2020-06-29 12:15:00,98.09,98.31,98.07,98.27,16286.0,86.7022,86.8967,86.6845,86.8613,16286.0
2020-06-29 12:20:00,98.3,98.35,98.28,98.28,4825.0,86.8878,86.932,86.8701,86.8701,4825.0
2020-06-29 12:25:00,98.29,98.33,98.27,98.28,18032.0,86.879,86.9143,86.8613,86.8701,18032.0
2020-06-29 12:30:00,98.29,98.35,98.28,98.35,5102.0,86.879,86.932,86.8701,86.932,5102.0
2020-06-29 12:35:00,98.33,98.37,98.28,98.28,24128.0,86.9143,86.9497,86.8701,86.8701,24128.0
2020-06-29 12:40:00,98.27,98.31,98.25,98.3,10013.0,86.8613,86.8967,86.8436,86.8878,10013.0
2020-06-29 12:45:00,98.29,98.34,98.27,98.32,6373.0,86.879,86.9232,86.8613,86.9055,6373.0
2020-06-29 12:50:00,98.31,98.36,98.31,98.31,63521.0,86.8967,86.9408,86.8967,86.8967,63521.0
2020-06-29 12:55:00,98.3,98.3,98.13,98.17,30761.0,86.8878,86.8878,86.7376,86.7729,30761.0
2020-06-29 13:00:00,98.18,98.2,98.15,98.19,18815.0,86.7817,86.7994,86.7552,86.7906,18815.0
2020-06-29 13:05:00,98.2,98.21,98.14,98.14,10739.0,86.7994,86.8083,86.7464,86.7464,10739.0
2020-06-29 13:10:00,98.15,98.21,98.15,98.19,11591.0,86.7552,86.8083,86.7552,86.7906,11591.0
2020-06-29 13:15:00,98.19,98.24,98.17,98.24,34947.0,86.7906,86.8348,86.7729,86.8348,34947.0
2020-06-29 13:20:00,98.25,98.3,98.22,98.28,15724.0,86.8436,86.8878,86.8171,86.8701,15724.0
2020-06-29 13:25:00,98.29,98.37,98.28,98.35,29472.0,86.879,86.9497,86.8701,86.932,29472.0
2020-06-29 13:30:00,98.39,98.39,98.26,98.26,23525.0,86.9674,86.9674,86.8525,86.8525,23525.0
2020-06-29 13:35:00,98.27,98.45,98.27,98.44,44784.0,86.8613,87.0204,86.8613,87.0116,44784.0
2020-06-29 13:40:00,98.43,98.44,98.35,98.37,17679.0,87.0027,87.0116,86.932,86.9497,17679.0
2020-06-29 13:45:00,98.36,98.38,98.28,98.29,22043.0,86.9408,86.9585,86.8701,86.879,22043.0
2020-06-29 13:50:00,98.29,98.31,98.25,98.25,7425.0,86.879,86.8967,86.8436,86.8436,7425.0
2020-06-29 13:55:00,98.26,98.26,98.22,98.25,10620.0,86.8525,86.8525,86.8171,86.8436,10620.0
2020-06-29 14:00:00,98.24,98.32,98.24,98.29,22786.0,86.8348,86.9055,86.8348,86.879,22786.0
2020-06-29 14:05:00,98.27,98.28,98.16,98.2,25327.0,86.8613,86.8701,86.7641,86.7994,25327.0
2020-06-29 14:10:00,98.2,98.23,98.18,98.2,7756.0,86.7994,86.8259,86.7817,86.7994,7756.0
2020-06-29 14:15:00,98.21,98.27,98.2,98.21,12146.0,86.8083,86.8613,86.7994,86.8083,12146.0
2020-06-29 14:20:00,98.19,98.22,98.15,98.16,6702.0,86.7906,86.8171,86.7552,86.7641,6702.0
2020-06-29 14:25:00,98.17,98.17,98.08,98.08,14297.0,86.7729,86.7729,86.6934,86.6934,14297.0
2020-06-29 14:30:00,98.12,98.14,98.07,98.07,23698.0,86.7287,86.7464,86.6845,86.6845,23698.0
2020-06-29 14:35:00,98.09,98.11,98.04,98.09,7921.0,86.7022,86.7199,86.658,86.7022,7921.0
2020-06-29 14:40:00,98.08,98.2,98.07,98.17,26948.0,86.6934,86.7994,86.6845,86.7729,26948.0
2020-06-29 14:45:00,98.18,98.2,98.05,98.06,20810.0,86.7817,86.7994,86.6668,86.6757,20810.0
2020-06-29 14:50:00,98.06,98.11,98.02,98.09,9044.0,86.6757,86.7199,86.6403,86.7022,9044.0
2020-06-29 14:55:00,98.09,98.14,98.07,98.1,6956.0,86.7022,86.7464,86.6845,86.711,6956.0
2020-06-29 15:00:00,98.08,98.12,97.94,97.95,8547.0,86.6934,86.7287,86.5696,86.5784,8547.0
2020-06-29 15:05:00,97.97,97.98,97.89,97.92,19083.0,86.5961,86.605,86.5254,86.5519,19083.0
2020-06-29 15:10:00,97.92,97.94,97.87,97.93,29501.0,86.5519,86.5696,86.5077,86.5608,29501.0
2020-06-29 15:15:00,97.91,98.03,97.9,98.0,24602.0,86.5431,86.6492,86.5343,86.6226,24602.0
2020-06-29 15:20:00,97.98,98.07,97.97,98.02,52735.0,86.605,86.6845,86.5961,86.6403,52735.0
2020-06-29 15:25:00,98.02,98.09,97.99,98.04,20484.0,86.6403,86.7022,86.6138,86.658,20484.0
2020-06-29 15:30:00,98.03,98.2,98.03,98.19,25404.0,86.6492,86.7994,86.6492,86.7906,25404.0
2020-06-29 15:35:00,98.17,98.19,98.08,98.11,46066.0,86.7729,86.7906,86.6934,86.7199,46066.0
2020-06-29 15:40:00,98.1,98.13,97.94,98.0,24456.0,86.711,86.7376,86.5696,86.6226,24456.0
2020-06-29 15:45:00,98.01,98.08,97.88,97.88,28012.0,86.6315,86.6934,86.5166,86.5166,28012.0
2020-06-29 15:50:00,97.91,98.13,97.87,98.13,37926.0,86.5431,86.7376,86.5077,86.7376,37926.0
2020-06-29 15:55:00,98.13,98.48,98.13,98.47,16292.0,86.7376,87.0469,86.7376,87.0381,16292.0
2020-06-30 09:30:00,98.38,98.59,98.29,98.53,240941.0,86.9585,87.1441,86.879,87.0911,240941.0
2020-06-30 09:35:00,98.53,98.78,98.53,98.71,47871.0,87.0911,87.3121,87.0911,87.2502,47871.0
2020-06-30 09:40:00,98.72,98.73,98.41,98.43,49482.0,87.2591,87.2679,86.985,87.0027,49482.0
2020-06-30 09:45:00,98.46,98.62,98.37,98.39,15845.0,87.0292,87.1707,86.9497,86.9674,15845.0
2020-06-30 09:50:00,98.33,98.42,98.24,98.38,42943.0,86.9143,86.9939,86.8348,86.9585,42943.0
2020-06-30 09:55:00,98.37,98.45,98.26,98.35,19920.0,86.9497,87.0204,86.8525,86.932,19920.0
2020-06-30 10:00:00,98.37,98.48,98.34,98.39,7224.0,86.9497,87.0469,86.9232,86.9674,7224.0
2020-06-30 10:05:00,98.45,98.68,98.45,98.66,35832.0,87.0204,87.2237,87.0204,87.206,35832.0
2020-06-30 10:10:00,98.66,98.66,98.54,98.62,11344.0,87.206,87.206,87.1,87.1707,11344.0
2020-06-30 10:15:00,98.59,98.63,98.52,98.58,7554.0,87.1441,87.1795,87.0823,87.1353,7554.0
2020-06-30 10:20:00,98.61,98.77,98.58,98.75,6265.0,87.1618,87.3032,87.1353,87.2856,6265.0
2020-06-30 10:25:00,98.74,98.81,98.66,98.71,14506.0,87.2767,87.3386,87.206,87.2502,14506.0
2020-06-30 10:30:00,98.73,98.77,98.7,98.7,7580.0,87.2679,87.3032,87.2414,87.2414,7580.0
2020-06-30 10:35:00,98.69,98.74,98.56,98.56,8217.0,87.2325,87.2767,87.1176,87.1176,8217.0
2020-06-30 10:40:00,98.63,98.77,98.63,98.72,8611.0,87.1795,87.3032,87.1795,87.2591,8611.0
2020-06-30 10:45:00,98.73,98.84,98.72,98.79,23240.0,87.2679,87.3651,87.2591,87.3209,23240.0
2020-06-30 10:50:00,98.81,99.09,98.79,99.01,35734.0,87.3386,87.5861,87.3209,87.5154,35734.0
2020-06-30 10:55:00,99.01,99.08,98.97,99.06,23806.0,87.5154,87.5773,87.48,87.5596,23806.0
2020-06-30 11:00:00,99.06,99.13,99.01,99.12,7950.0,87.5596,87.6215,87.5154,87.6126,7950.0
2020-06-30 11:05:00,99.16,99.21,99.06,99.08,22800.0,87.648,87.6922,87.5596,87.5773,22800.0
2020-06-30 11:10:00,99.07,99.14,99.03,99.06,12289.0,87.5684,87.6303,87.5331,87.5596,12289.0
2020-06-30 11:15:00,99.12,99.23,99.08,99.23,86038.0,87.6126,87.7098,87.5773,87.7098,86038.0
2020-06-30 11:20:00,99.22,99.27,99.13,99.18,13324.0,87.701,87.7452,87.6215,87.6657,13324.0
2020-06-30 11:25:00,99.19,99.23,99.13,99.18,15238.0,87.6745,87.7098,87.6215,87.6657,15238.0
2020-06-30 11:30:00,99.15,99.16,99.01,99.01,7799.0,87.6391,87.648,87.5154,87.5154,7799.0
2020-06-30 11:35:00,98.98,99.01,98.93,98.96,12128.0,87.4889,87.5154,87.4447,87.4712,12128.0
2020-06-30 11:40:00,98.95,99.05,98.88,99.03,34878.0,87.4624,87.5507,87.4005,87.5331,34878.0
2020-06-30 11:45:00,99.02,99.09,98.99,99.0,3097.0,87.5242,87.5861,87.4977,87.5065,3097.0
2020-06-30 11:50:00,99.02,99.1,99.0,99.1,12709.0,87.5242,87.5949,87.5065,87.5949,12709.0
2020-06-30 11:55:00,99.09,99.1,99.04,99.08,6223.0,87.5861,87.5949,87.5419,87.5773,6223.0
2020-06-30 12:00:00,99.06,99.1,99.02,99.07,10196.0,87.5596,87.5949,87.5242,87.5684,10196.0
2020-06-30 12:05:00,99.05,99.11,99.05,99.08,8901.0,87.5507,87.6038,87.5507,87.5773,8901.0
2020-06-30 12:10:00,99.07,99.18,99.07,99.15,12550.0,87.5684,87.6657,87.5684,87.6391,12550.0
2020-06-30 12:15:00,99.12,99.25,99.12,99.19,14115.0,87.6126,87.7275,87.6126,87.6745,14115.0
2020-06-30 12:20:00,99.19,99.19,99.13,99.13,12903.0,87.6745,87.6745,87.6215,87.6215,12903.0
2020-06-30 12:25:00,99.14,99.17,99.08,99.13,12971.0,87.6303,87.6568,87.5773,87.6215,12971.0
2020-06-30 12:30:00,99.12,99.17,99.0,99.02,87396.0,87.6126,87.6568,87.5065,87.5242,87396.0
2020-06-30 12:35:00,99.01,99.12,99.0,99.09,17754.0,87.5154,87.6126,87.5065,87.5861,17754.0
2020-06-30 12:40:00,99.08,99.08,98.92,98.95,17999.0,87.5773,87.5773,87.4358,87.4624,17999.0
2020-06-30 12:45:00,98.94,98.95,98.81,98.86,46986.0,87.4535,87.4624,87.3386,87.3828,46986.0
2020-06-30 12:50:00,98.86,98.89,98.84,98.85,16517.0,87.3828,87.4093,87.3651,87.374,16517.0
2020-06-30 12:55:00,98.86,98.91,98.79,98.79,7541.0,87.3828,87.427,87.3209,87.3209,7541.0
2020-06-30 13:00:00,98.79,98.84,98.76,98.76,23189.0,87.3209,87.3651,87.2944,87.2944,23189.0
2020-06-30 13:05:00,98.78,98.82,98.7,98.75,10314.0,87.3121,87.3474,87.2414,87.2856,10314.0
2020-06-30 13:10:00,98.75,98.78,98.71,98.76,7782.0,87.2856,87.3121,87.2502,87.2944,7782.0
2020-06-30 13:15:00,98.75,98.76,98.67,98.74,9428.0,87.2856,87.2944,87.2149,87.2767,9428.0
2020-06-30 13:20:00,98.77,98.85,98.76,98.79,8224.0,87.3032,87.374,87.2944,87.3209,8224.0
2020-06-30 13:25:00,98.78,98.87,98.78,98.87,39013.0,87.3121,87.3916,87.3121,87.3916,39013.0
2020-06-30 13:30:00,98.86,98.88,98.72,98.76,10639.0,87.3828,87.4005,87.2591,87.2944,10639.0
2020-06-30 13:35:00,98.75,98.79,98.74,98.77,7569.0,87.2856,87.3209,87.2767,87.3032,7569.0
2020-06-30 13:40:00,98.77,98.78,98.7,98.7,16465.0,87.3032,87.3121,87.2414,87.2414,16465.0
2020-06-30 13:45:00,98.72,98.8,98.7,98.78,8143.0,87.2591,87.3298,87.2414,87.3121,8143.0
2020-06-30 13:50:00,98.76,98.86,98.73,98.86,15289.0,87.2944,87.3828,87.2679,87.3828,15289.0
2020-06-30 13:55:00,98.87,98.92,98.86,98.89,25926.0,87.3916,87.4358,87.3828,87.4093,25926.0
2020-06-30 14:00:00,98.88,98.88,98.76,98.85,12711.0,87.4005,87.4005,87.2944,87.374,12711.0
2020-06-30 14:05:00,98.86,98.91,98.82,98.91,8174.0,87.3828,87.427,87.3474,87.427,8174.0
2020-06-30 14:10:00,98.87,98.88,98.8,98.84,11017.0,87.3916,87.4005,87.3298,87.3651,11017.0
2020-06-30 14:15:00,98.82,98.93,98.8,98.93,17370.0,87.3474,87.4447,87.3298,87.4447,17370.0
2020-06-30 14:20:00,98.91,99.03,98.89,99.01,7087.0,87.427,87.5331,87.4093,87.5154,7087.0
2020-06-30 14:25:00,99.01,99.11,98.99,99.1,19703.0,87.5154,87.6038,87.4977,87.5949,19703.0
2020-06-30 14:30:00,99.1,99.11,99.04,99.06,11078.0,87.5949,87.6038,87.5419,87.5596,11078.0
2020-06-30 14:35:00,99.06,99.12,99.05,99.09,27914.0,87.5596,87.6126,87.5507,87.5861,27914.0
2020-06-30 14:40:00,99.09,99.2,99.06,99.2,33083.0,87.5861,87.6833,87.5596,87.6833,33083.0
2020-06-30 14:45:00,99.18,99.18,99.09,99.16,12978.0,87.6657,87.6657,87.5861,87.648,12978.0
2020-06-30 14:50:00,99.17,99.17,99.12,99.14,15808.0,87.6568,87.6568,87.6126,87.6303,15808.0
2020-06-30 14:55:00,99.13,99.16,99.1,99.14,7355.0,87.6215,87.648,87.5949,87.6303,7355.0
2020-06-30 15:00:00,99.13,99.17,98.96,98.99,33999.0,87.6215,87.6568,87.4712,87.4977,33999.0
2020-06-30 15:05:00,99.0,99.06,98.93,99.03,6226.0,87.5065,87.5596,87.4447,87.5331,6226.0
2020-06-30 15:10:00,99.01,99.13,99.01,99.11,20033.0,87.5154,87.6215,87.5154,87.6038,20033.0
2020-06-30 15:15:00,99.12,99.2,99.03,99.19,25318.0,87.6126,87.6833,87.5331,87.6745,25318.0
2020-06-30 15:20:00,99.19,99.3,99.18,99.26,25671.0,87.6745,87.7717,87.6657,87.7364,25671.0
2020-06-30 15:25:00,99.27,99.36,99.25,99.29,18455.0,87.7452,87.8248,87.7275,87.7629,18455.0
2020-06-30 15:30:00,99.29,99.55,99.26,99.52,44110.0,87.7629,87.9927,87.7364,87.9662,44110.0
2020-06-30 15:35:00,99.52,99.52,99.41,99.47,50338.0,87.9662,87.9662,87.8689,87.922,50338.0
2020-06-30 15:40:00,99.48,99.53,99.47,99.51,22883.0,87.9308,87.975,87.922,87.9573,22883.0
2020-06-30 15:45:00,99.5,99.67,99.47,99.6,56864.0,87.9485,88.0988,87.922,88.0369,56864.0
2020-06-30 15:50:00,99.62,100.13,99.62,100.1,23968.0,88.0546,88.5054,88.0546,88.4788,23968.0
2020-06-30 15:55:00,100.08,100.08,99.62,99.63,90091.0,88.4612,88.4612,88.0546,88.0634,90091.0
2020-07-01 09:30:00,99.99,100.4,99.98,100.4,95231.0,88.3816,88.744,88.3728,88.744,95231.0
2020-07-01 09:35:00,100.41,100.52,100.29,100.29,7580.0,88.7529,88.8501,88.6468,88.6468,7580.0
2020-07-01 09:40:00,100.28,100.57,100.28,100.48,17820.0,88.6379,88.8943,88.6379,88.8147,17820.0
2020-07-01 09:45:00,100.48,100.48,100.34,100.41,4891.0,88.8147,88.8147,88.691,88.7529,4891.0
2020-07-01 09:50:00,100.47,100.54,100.13,100.16,39991.0,88.8059,88.8678,88.5054,88.5319,39991.0
2020-07-01 09:55:00,100.17,100.18,100.05,100.12,14290.0,88.5407,88.5496,88.4346,88.4965,14290.0
2020-07-01 10:00:00,100.14,100.44,100.14,100.25,38860.0,88.5142,88.7794,88.5142,88.6114,38860.0
2020-07-01 10:05:00,100.24,100.38,100.2,100.32,29644.0,88.6026,88.7263,88.5672,88.6733,29644.0
2020-07-01 10:10:00,100.37,100.54,100.37,100.48,46042.0,88.7175,88.8678,88.7175,88.8147,46042.0
2020-07-01 10:15:00,100.52,100.52,100.3,100.3,6320.0,88.8501,88.8501,88.6556,88.6556,6320.0
2020-07-01 10:20:00,100.31,100.37,100.2,100.23,9729.0,88.6645,88.7175,88.5672,88.5938,9729.0
2020-07-01 10:25:00,100.24,100.28,100.22,100.23,7262.0,88.6026,88.6379,88.5849,88.5938,7262.0
2020-07-01 10:30:00,100.3,100.41,100.22,100.24,4563.0,88.6556,88.7529,88.5849,88.6026,4563.0
2020-07-01 10:35:00,100.2,100.2,99.99,100.13,15686.0,88.5672,88.5672,88.3816,88.5054,15686.0
2020-07-01 10:40:00,100.14,100.16,99.98,99.98,18141.0,88.5142,88.5319,88.3728,88.3728,18141.0
2020-07-01 10:45:00,99.96,99.96,99.77,99.79,12291.0,88.3551,88.3551,88.1872,88.2048,12291.0
2020-07-01 10:50:00,99.79,99.97,99.78,99.86,20127.0,88.2048,88.3639,88.196,88.2667,20127.0
2020-07-01 10:55:00,99.86,100.02,99.83,100.02,25748.0,88.2667,88.4081,88.2402,88.4081,25748.0
2020-07-01 11:00:00,100.05,100.08,99.86,99.93,28527.0,88.4346,88.4612,88.2667,88.3286,28527.0
2020-07-01 11:05:00,99.92,100.03,99.91,99.93,26087.0,88.3197,88.417,88.3109,88.3286,26087.0
2020-07-01 11:10:00,99.92,99.92,99.65,99.82,31217.0,88.3197,88.3197,88.0811,88.2313,31217.0
2020-07-01 11:15:00,99.81,99.89,99.56,99.59,6142.0,88.2225,88.2932,88.0015,88.0281,6142.0
2020-07-01 11:20:00,99.58,99.6,99.5,99.55,12541.0,88.0192,88.0369,87.9485,87.9927,12541.0
2020-07-01 11:25:00,99.55,99.55,99.3,99.3,32960.0,87.9927,87.9927,87.7717,87.7717,32960.0
2020-07-01 11:30:00,99.37,99.52,99.35,99.51,20137.0,87.8336,87.9662,87.8159,87.9573,20137.0
2020-07-01 11:35:00,99.51,99.52,99.43,99.52,12163.0,87.9573,87.9662,87.8866,87.9662,12163.0
2020-07-01 11:40:00,99.52,99.62,99.49,99.62,6069.0,87.9662,88.0546,87.9397,88.0546,6069.0
2020-07-01 11:45:00,99.61,99.7,99.59,99.7,5332.0,88.0457,88.1253,88.0281,88.1253,5332.0
2020-07-01 11:50:00,99.69,99.72,99.67,99.69,12860.0,88.1164,88.143,88.0988,88.1164,12860.0
2020-07-01 11:55:00,99.68,99.77,99.67,99.7,17535.0,88.1076,88.1872,88.0988,88.1253,17535.0
2020-07-01 12:00:00,99.72,99.72,99.65,99.66,3880.0,88.143,88.143,88.0811,88.0899,3880.0
2020-07-01 12:05:00,99.65,99.71,99.65,99.69,9607.0,88.0811,88.1341,88.0811,88.1164,9607.0
2020-07-01 12:10:00,99.69,99.79,99.67,99.79,6917.0,88.1164,88.2048,88.0988,88.2048,6917.0
2020-07-01 12:15:00,99.8,99.97,99.78,99.96,15728.0,88.2137,88.3639,88.196,88.3551,15728.0
2020-07-01 12:20:00,99.95,99.98,99.93,99.95,10160.0,88.3463,88.3728,88.3286,88.3463,10160.0
2020-07-01 12:25:00,99.94,99.99,99.91,99.96,5265.0,88.3374,88.3816,88.3109,88.3551,5265.0
2020-07-01 12:30:00,99.94,99.97,99.91,99.91,26037.0,88.3374,88.3639,88.3109,88.3109,26037.0
2020-07-01 12:35:00,99.93,100.06,99.91,100.04,29452.0,88.3286,88.4435,88.3109,88.4258,29452.0
2020-07-01 12:40:00,100.03,100.07,99.96,99.97,12454.0,88.417,88.4523,88.3551,88.3639,12454.0
2020-07-01 12:45:00,99.98,100.0,99.76,99.97,35462.0,88.3728,88.3905,88.1783,88.3639,35462.0
2020-07-01 12:50:00,99.9,99.91,99.75,99.81,9790.0,88.3021,88.3109,88.1695,88.2225,9790.0
2020-07-01 12:55:00,99.84,99.89,99.75,99.77,2478.0,88.249,88.2932,88.1695,88.1872,2478.0
2020-07-01 13:00:00,99.82,99.83,99.72,99.78,12765.0,88.2313,88.2402,88.143,88.196,12765.0
2020-07-01 13:05:00,99.78,99.8,99.76,99.76,3399.0,88.196,88.2137,88.1783,88.1783,3399.0
2020-07-01 13:10:00,99.77,99.84,99.75,99.83,11031.0,88.1872,88.249,88.1695,88.2402,11031.0
2020-07-01 13:15:00,99.83,99.83,99.77,99.79,7519.0,88.2402,88.2402,88.1872,88.2048,7519.0
2020-07-01 13:20:00,99.8,99.92,99.77,99.92,11463.0,88.2137,88.3197,88.1872,88.3197,11463.0
2020-07-01 13:25:00,99.92,99.92,99.87,99.87,25660.0,88.3197,88.3197,88.2755,88.2755,25660.0
2020-07-01 13:30:00,99.88,99.89,99.77,99.78,13016.0,88.2844,88.2932,88.1872,88.196,13016.0
2020-07-01 13:35:00,99.81,99.86,99.81,99.86,3509.0,88.2225,88.2667,88.2225,88.2667,3509.0
2020-07-01 13:40:00,99.86,99.86,99.66,99.68,11017.0,88.2667,88.2667,88.0899,88.1076,11017.0
2020-07-01 13:45:00,99.68,99.69,99.61,99.67,2744.0,88.1076,88.1164,88.0457,88.0988,2744.0
2020-07-01 13:50:00,99.64,99.73,99.6,99.68,11243.0,88.0722,88.1518,88.0369,88.1076,11243.0
2020-07-01 13:55:00,99.69,99.7,99.63,99.7,15676.0,88.1164,88.1253,88.0634,88.1253,15676.0
2020-07-01 14:00:00,99.79,99.84,99.77,99.79,2716.0,88.2048,88.249,88.1872,88.2048,2716.0
2020-07-01 14:05:00,99.84,99.86,99.72,99.82,7155.0,88.249,88.2667,88.143,88.2313,7155.0
2020-07-01 14:10:00,99.83,99.87,99.77,99.87,12071.0,88.2402,88.2755,88.1872,88.2755,12071.0
2020-07-01 14:15:00,99.86,99.89,99.79,99.83,17569.0,88.2667,88.2932,88.2048,88.2402,17569.0
2020-07-01 14:20:00,99.84,99.84,99.71,99.74,15647.0,88.249,88.249,88.1341,88.1606,15647.0
2020-07-01 14:25:00,99.75,99.8,99.72,99.76,10527.0,88.1695,88.2137,88.143,88.1783,10527.0
2020-07-01 14:30:00,99.76,99.8,99.63,99.65,37392.0,88.1783,88.2137,88.0634,88.0811,37392.0
2020-07-01 14:35:00,99.68,99.69,99.62,99.64,21968.0,88.1076,88.1164,88.0546,88.0722,21968.0
2020-07-01 14:40:00,99.64,99.71,99.62,99.62,6028.0,88.0722,88.1341,88.0546,88.0546,6028.0
2020-07-01 14:45:00,99.6,99.64,99.59,99.61,13585.0,88.0369,88.0722,88.0281,88.0457,13585.0
2020-07-01 14:50:00,99.6,99.68,99.6,99.67,13659.0,88.0369,88.1076,88.0369,88.0988,13659.0
2020-07-01 14:55:00,99.66,99.75,99.65,99.7,19223.0,88.0899,88.1695,88.0811,88.1253,19223.0
2020-07-01 15:00:00,99.72,99.83,99.67,99.82,15686.0,88.143,88.2402,88.0988,88.2313,15686.0
2020-07-01 15:05:00,99.84,99.86,99.75,99.76,18262.0,88.249,88.2667,88.1695,88.1783,18262.0
2020-07-01 15:10:00,99.75,99.8,99.67,99.74,10215.0,88.1695,88.2137,88.0988,88.1606,10215.0
2020-07-01 15:15:00,99.74,99.76,99.69,99.75,25504.0,88.1606,88.1783,88.1164,88.1695,25504.0
2020-07-01 15:20:00,99.75,99.87,99.73,99.87,34172.0,88.1695,88.2755,88.1518,88.2755,34172.0
2020-07-01 15:25:00,99.87,99.93,99.83,99.85,31032.0,88.2755,88.3286,88.2402,88.2579,31032.0
2020-07-01 15:30:00,99.86,99.91,99.79,99.8,28808.0,88.2667,88.3109,88.2048,88.2137,28808.0
2020-07-01 15:35:00,99.79,99.82,99.73,99.8,21869.0,88.2048,88.2313,88.1518,88.2137,21869.0
2020-07-01 15:40:00,99.81,99.86,99.76,99.81,10223.0,88.2225,88.2667,88.1783,88.2225,10223.0
2020-07-01 15:45:00,99.79,99.93,99.76,99.92,33779.0,88.2048,88.3286,88.1783,88.3197,33779.0
2020-07-01 15:50:00,99.9,99.9,99.61,99.63,22180.0,88.3021,88.3021,88.0457,88.0634,22180.0
2020-07-01 15:55:00,99.61,99.63,99.49,99.55,30679.0,88.0457,88.0634,87.9397,87.9927,30679.0
2020-07-02 09:30:00,100.82,101.23,100.82,101.23,43811.0,89.1153,89.4777,89.1153,89.4777,43811.0
2020-07-02 09:35:00,101.25,101.33,101.02,101.18,20954.0,89.4953,89.566,89.292,89.4335,20954.0
2020-07-02 09:40:00,101.09,101.19,101.03,101.05,10118.0,89.3539,89.4423,89.3009,89.3186,10118.0
2020-07-02 09:45:00,101.06,101.34,101.06,101.3,8100.0,89.3274,89.5749,89.3274,89.5395,8100.0
2020-07-02 09:50:00,101.33,101.39,101.19,101.21,16292.0,89.566,89.6191,89.4423,89.46,16292.0
2020-07-02 09:55:00,101.22,101.34,101.21,101.33,9516.0,89.4688,89.5749,89.46,89.566,9516.0
2020-07-02 10:00:00,101.32,101.46,101.25,101.4,33181.0,89.5572,89.681,89.4953,89.6279,33181.0
2020-07-02 10:05:00,101.39,101.47,101.34,101.36,14286.0,89.6191,89.6898,89.5749,89.5926,14286.0
2020-07-02 10:10:00,101.36,101.37,101.12,101.12,66050.0,89.5926,89.6014,89.3804,89.3804,66050.0
2020-07-02 10:15:00,101.12,101.2,101.07,101.08,19437.0,89.3804,89.4511,89.3362,89.3451,19437.0
2020-07-02 10:20:00,101.12,101.12,100.81,100.82,36495.0,89.3804,89.3804,89.1064,89.1153,36495.0
2020-07-02 10:25:00,100.81,100.91,100.73,100.75,36076.0,89.1064,89.1948,89.0357,89.0534,36076.0
2020-07-02 10:30:00,100.71,100.8,100.63,100.67,14892.0,89.018,89.0976,88.9473,88.9827,14892.0
2020-07-02 10:35:00,100.76,100.81,100.7,100.74,11832.0,89.0622,89.1064,89.0092,89.0445,11832.0
2020-07-02 10:40:00,100.72,100.83,100.67,100.68,17613.0,89.0269,89.1241,88.9827,88.9915,17613.0
2020-07-02 10:45:00,100.68,100.75,100.51,100.56,20145.0,88.9915,89.0534,88.8412,88.8854,20145.0
2020-07-02 10:50:00,100.55,100.6,100.27,100.32,21507.0,88.8766,88.9208,88.6291,88.6733,21507.0
2020-07-02 10:55:00,100.32,100.33,100.2,100.2,7422.0,88.6733,88.6821,88.5672,88.5672,7422.0
2020-07-02 11:00:00,100.19,100.29,100.13,100.23,48119.0,88.5584,88.6468,88.5054,88.5938,48119.0
2020-07-02 11:05:00,100.22,100.39,100.22,100.26,71953.0,88.5849,88.7352,88.5849,88.6203,71953.0
2020-07-02 11:10:00,100.28,100.28,100.05,100.09,22577.0,88.6379,88.6379,88.4346,88.47,22577.0
2020-07-02 11:15:00,100.1,100.24,100.02,100.23,12624.0,88.4788,88.6026,88.4081,88.5938,12624.0
2020-07-02 11:20:00,100.26,100.5,100.22,100.49,18878.0,88.6203,88.8324,88.5849,88.8236,18878.0
2020-07-02 11:25:00,100.47,100.5,100.38,100.47,27431.0,88.8059,88.8324,88.7263,88.8059,27431.0
2020-07-02 11:30:00,100.51,100.7,100.48,100.67,14481.0,88.8412,89.0092,88.8147,88.9827,14481.0
2020-07-02 11:35:00,100.67,100.67,100.59,100.6,16293.0,88.9827,88.9827,88.912,88.9208,16293.0
2020-07-02 11:40:00,100.6,100.71,100.6,100.7,20830.0,88.9208,89.018,88.9208,89.0092,20830.0
2020-07-02 11:45:00,100.68,100.71,100.65,100.7,8092.0,88.9915,89.018,88.965,89.0092,8092.0
2020-07-02 11:50:00,100.7,100.72,100.56,100.63,23623.0,89.0092,89.0269,88.8854,88.9473,23623.0
2020-07-02 11:55:00,100.64,100.69,100.55,100.59,12717.0,88.9562,89.0003,88.8766,88.912,12717.0
2020-07-02 12:00:00,100.61,100.61,100.37,100.41,22207.0,88.9296,88.9296,88.7175,88.7529,22207.0
2020-07-02 12:05:00,100.43,100.5,100.41,100.5,17042.0,88.7705,88.8324,88.7529,88.8324,17042.0
2020-07-02 12:10:00,100.49,100.58,100.47,100.48,20307.0,88.8236,88.9031,88.8059,88.8147,20307.0
2020-07-02 12:15:00,100.45,100.47,100.35,100.43,7316.0,88.7882,88.8059,88.6998,88.7705,7316.0
2020-07-02 12:20:00,100.44,100.48,100.39,100.46,7417.0,88.7794,88.8147,88.7352,88.797,7417.0
2020-07-02 12:25:00,100.46,100.55,100.44,100.53,10155.0,88.797,88.8766,88.7794,88.8589,10155.0
2020-07-02 12:30:00,100.51,100.52,100.45,100.51,23165.0,88.8412,88.8501,88.7882,88.8412,23165.0
2020-07-02 12:35:00,100.49,100.5,100.39,100.5,20268.0,88.8236,88.8324,88.7352,88.8324,20268.0
2020-07-02 12:40:00,100.44,100.47,100.43,100.47,17079.0,88.7794,88.8059,88.7705,88.8059,17079.0
2020-07-02 12:45:00,100.46,100.53,100.45,100.52,11843.0,88.797,88.8589,88.7882,88.8501,11843.0
2020-07-02 12:50:00,100.52,100.6,100.52,100.56,8400.0,88.8501,88.9208,88.8501,88.8854,8400.0
2020-07-02 12:55:00,100.56,100.59,100.46,100.55,12573.0,88.8854,88.912,88.797,88.8766,12573.0
2020-07-02 13:00:00,100.55,100.56,100.47,100.48,13237.0,88.8766,88.8854,88.8059,88.8147,13237.0
2020-07-02 13:05:00,100.47,100.5,100.46,100.48,4781.0,88.8059,88.8324,88.797,88.8147,4781.0
2020-07-02 13:10:00,100.47,100.49,100.41,100.43,15354.0,88.8059,88.8236,88.7529,88.7705,15354.0
2020-07-02 13:15:00,100.44,100.45,100.38,100.38,10078.0,88.7794,88.7882,88.7263,88.7263,10078.0
2020-07-02 13:20:00,100.39,100.44,100.36,100.43,7094.0,88.7352,88.7794,88.7087,88.7705,7094.0
2020-07-02 13:25:00,100.44,100.44,100.38,100.42,10150.0,88.7794,88.7794,88.7263,88.7617,10150.0
2020-07-02 13:30:00,100.42,100.44,100.4,100.41,3278.0,88.7617,88.7794,88.744,88.7529,3278.0
2020-07-02 13:35:00,100.4,100.46,100.39,100.46,38806.0,88.744,88.797,88.7352,88.797,38806.0
2020-07-02 13:40:00,100.49,100.61,100.45,100.61,17386.0,88.8236,88.9296,88.7882,88.9296,17386.0
2020-07-02 13:45:00,100.57,100.7,100.57,100.69,26234.0,88.8943,89.0092,88.8943,89.0003,26234.0
2020-07-02 13:50:00,100.69,100.72,100.67,100.72,72881.0,89.0003,89.0269,88.9827,89.0269,72881.0
2020-07-02 13:55:00,100.72,100.72,100.58,100.59,7021.0,89.0269,89.0269,88.9031,88.912,7021.0
2020-07-02 14:00:00,100.56,100.66,100.53,100.53,16982.0,88.8854,88.9738,88.8589,88.8589,16982.0
2020-07-02 14:05:00,100.51,100.57,100.5,100.51,9737.0,88.8412,88.8943,88.8324,88.8412,9737.0
2020-07-02 14:10:00,100.52,100.57,100.51,100.55,8971.0,88.8501,88.8943,88.8412,88.8766,8971.0
2020-07-02 14:15:00,100.55,100.55,100.49,100.53,13116.0,88.8766,88.8766,88.8236,88.8589,13116.0
2020-07-02 14:20:00,100.52,100.62,100.48,100.62,4489.0,88.8501,88.9385,88.8147,88.9385,4489.0
2020-07-02 14:25:00,100.62,100.65,100.6,100.63,8269.0,88.9385,88.965,88.9208,88.9473,8269.0
2020-07-02 14:30:00,100.64,100.75,100.64,100.69,5570.0,88.9562,89.0534,88.9562,89.0003,5570.0
2020-07-02 14:35:00,100.69,100.78,100.66,100.77,12264.0,89.0003,89.0799,88.9738,89.0711,12264.0
2020-07-02 14:40:00,100.76,100.77,100.66,100.67,15564.0,89.0622,89.0711,88.9738,88.9827,15564.0
2020-07-02 14:45:00,100.66,100.71,100.64,100.7,13287.0,88.9738,89.018,88.9562,89.0092,13287.0
2020-07-02 14:50:00,100.7,100.74,100.63,100.64,14199.0,89.0092,89.0445,88.9473,88.9562,14199.0
2020-07-02 14:55:00,100.64,100.67,100.58,100.61,20057.0,88.9562,88.9827,88.9031,88.9296,20057.0
2020-07-02 15:00:00,100.63,100.63,100.5,100.53,19447.0,88.9473,88.9473,88.8324,88.8589,19447.0
2020-07-02 15:05:00,100.54,100.58,100.53,100.53,12055.0,88.8678,88.9031,88.8589,88.8589,12055.0
2020-07-02 15:10:00,100.52,100.54,100.42,100.45,23242.0,88.8501,88.8678,88.7617,88.7882,23242.0
2020-07-02 15:15:00,100.45,100.51,100.44,100.45,21105.0,88.7882,88.8412,88.7794,88.7882,21105.0
2020-07-02 15:20:00,100.44,100.51,100.44,100.5,19423.0,88.7794,88.8412,88.7794,88.8324,19423.0
2020-07-02 15:25:00,100.49,100.49,100.39,100.41,9596.0,88.8236,88.8236,88.7352,88.7529,9596.0
2020-07-02 15:30:00,100.4,100.41,100.29,100.34,35817.0,88.744,88.7529,88.6468,88.691,35817.0
2020-07-02 15:35:00,100.34,100.37,100.29,100.32,38659.0,88.691,88.7175,88.6468,88.6733,38659.0
2020-07-02 15:40:00,100.33,100.34,100.14,100.17,25216.0,88.6821,88.691,88.5142,88.5407,25216.0
2020-07-02 15:45:00,100.17,100.22,100.1,100.14,298427.0,88.5407,88.5849,88.4788,88.5142,298427.0
2020-07-02 15:50:00,100.14,100.14,99.9,99.92,39879.0,88.5142,88.5142,88.3021,88.3197,39879.0
2020-07-02 15:55:00,99.93,100.07,99.83,100.05,85765.0,88.3286,88.4523,88.2402,88.4346,85765.0
2020-07-06 09:30:00,101.46,101.52,101.32,101.43,80317.0,89.681,89.734,89.5572,89.6544,80317.0
2020-07-06 09:35:00,101.49,101.49,101.14,101.24,10595.0,89.7075,89.7075,89.3981,89.4865,10595.0
2020-07-06 09:40:00,101.24,101.4,101.18,101.4,12762.0,89.4865,89.6279,89.4335,89.6279,12762.0
2020-07-06 09:45:00,101.35,101.56,101.35,101.51,15852.0,89.5837,89.7693,89.5837,89.7251,15852.0
2020-07-06 09:50:00,101.57,101.62,101.51,101.53,15344.0,89.7782,89.8224,89.7251,89.7428,15344.0
2020-07-06 09:55:00,101.58,101.65,101.52,101.52,9250.0,89.787,89.8489,89.734,89.734,9250.0
2020-07-06 10:00:00,101.53,101.69,101.36,101.4,27420.0,89.7428,89.8843,89.5926,89.6279,27420.0
2020-07-06 10:05:00,101.28,101.28,101.12,101.15,59747.0,89.5219,89.5219,89.3804,89.4069,59747.0
2020-07-06 10:10:00,101.16,101.17,100.95,100.99,36706.0,89.4158,89.4246,89.2302,89.2655,36706.0
2020-07-06 10:15:00,100.98,101.12,100.96,101.07,8606.0,89.2567,89.3804,89.239,89.3362,8606.0
2020-07-06 10:20:00,101.03,101.03,100.89,100.9,13834.0,89.3009,89.3009,89.1771,89.186,13834.0
2020-07-06 10:25:00,100.9,100.91,100.74,100.85,21455.0,89.186,89.1948,89.0445,89.1418,21455.0
2020-07-06 10:30:00,100.79,100.91,100.75,100.87,26822.0,89.0887,89.1948,89.0534,89.1594,26822.0
2020-07-06 10:35:00,100.89,100.9,100.87,100.89,10596.0,89.1771,89.186,89.1594,89.1771,10596.0
2020-07-06 10:40:00,100.92,100.97,100.82,100.95,7222.0,89.2036,89.2478,89.1153,89.2302,7222.0
2020-07-06 10:45:00,100.92,101.1,100.92,101.05,12352.0,89.2036,89.3627,89.2036,89.3186,12352.0
2020-07-06 10:50:00,101.05,101.13,101.05,101.13,26593.0,89.3186,89.3893,89.3186,89.3893,26593.0
2020-07-06 10:55:00,101.05,101.07,101.03,101.06,7266.0,89.3186,89.3362,89.3009,89.3274,7266.0
2020-07-06 11:00:00,101.06,101.06,100.97,101.01,8417.0,89.3274,89.3274,89.2478,89.2832,8417.0
2020-07-06 11:05:00,100.99,101.02,100.94,100.94,5751.0,89.2655,89.292,89.2213,89.2213,5751.0
2020-07-06 11:10:00,100.91,100.94,100.87,100.88,14089.0,89.1948,89.2213,89.1594,89.1683,14089.0
2020-07-06 11:15:00,100.88,101.0,100.86,100.99,5635.0,89.1683,89.2744,89.1506,89.2655,5635.0
2020-07-06 11:20:00,100.99,100.99,100.86,100.86,22145.0,89.2655,89.2655,89.1506,89.1506,22145.0
2020-07-06 11:25:00,100.9,100.93,100.87,100.93,16850.0,89.186,89.2125,89.1594,89.2125,16850.0
2020-07-06 11:30:00,100.93,100.93,100.8,100.82,18830.0,89.2125,89.2125,89.0976,89.1153,18830.0
2020-07-06 11:35:00,100.85,100.89,100.81,100.81,8985.0,89.1418,89.1771,89.1064,89.1064,8985.0
2020-07-06 11:40:00,100.83,100.87,100.8,100.83,14695.0,89.1241,89.1594,89.0976,89.1241,14695.0
2020-07-06 11:45:00,100.83,100.88,100.81,100.86,9481.0,89.1241,89.1683,89.1064,89.1506,9481.0
2020-07-06 11:50:00,100.85,100.85,100.69,100.72,13739.0,89.1418,89.1418,89.0003,89.0269,13739.0
2020-07-06 11:55:00,100.72,100.72,100.62,100.64,17564.0,89.0269,89.0269,88.9385,88.9562,17564.0
2020-07-06 12:00:00,100.63,100.68,100.62,100.66,9677.0,88.9473,88.9915,88.9385,88.9738,9677.0
2020-07-06 12:05:00,100.66,100.69,100.61,100.67,9968.0,88.9738,89.0003,88.9296,88.9827,9968.0
2020-07-06 12:10:00,100.67,100.68,100.63,100.67,4594.0,88.9827,88.9915,88.9473,88.9827,4594.0
2020-07-06 12:15:00,100.67,100.72,100.64,100.66,51903.0,88.9827,89.0269,88.9562,88.9738,51903.0
2020-07-06 12:20:00,100.66,100.73,100.6,100.72,34861.0,88.9738,89.0357,88.9208,89.0269,34861.0
2020-07-06 12:25:00,100.73,100.76,100.71,100.73,9450.0,89.0357,89.0622,89.018,89.0357,9450.0
2020-07-06 12:30:00,100.73,100.74,100.68,100.7,12326.0,89.0357,89.0445,88.9915,89.0092,12326.0
2020-07-06 12:35:00,100.7,100.71,100.65,100.68,20591.0,89.0092,89.018,88.965,88.9915,20591.0
2020-07-06 12:40:00,100.69,100.69,100.64,100.64,5006.0,89.0003,89.0003,88.9562,88.9562,5006.0
2020-07-06 12:45:00,100.66,100.69,100.64,100.69,8286.0,88.9738,89.0003,88.9562,89.0003,8286.0
2020-07-06 12:50:00,100.67,100.71,100.65,100.71,21474.0,88.9827,89.018,88.965,89.018,21474.0
2020-07-06 12:55:00,100.7,100.71,100.68,100.7,5351.0,89.0092,89.018,88.9915,89.0092,5351.0
2020-07-06 13:00:00,100.72,100.73,100.67,100.69,10751.0,89.0269,89.0357,88.9827,89.0003,10751.0
2020-07-06 13:05:00,100.7,100.71,100.65,100.7,7908.0,89.0092,89.018,88.965,89.0092,7908.0
2020-07-06 13:10:00,100.7,100.75,100.7,100.71,4989.0,89.0092,89.0534,89.0092,89.018,4989.0
2020-07-06 13:15:00,100.7,100.73,100.67,100.7,10098.0,89.0092,89.0357,88.9827,89.0092,10098.0
2020-07-06 13:20:00,100.71,100.79,100.71,100.75,37438.0,89.018,89.0887,89.018,89.0534,37438.0
2020-07-06 13:25:00,100.75,100.82,100.73,100.8,30965.0,89.0534,89.1153,89.0357,89.0976,30965.0
2020-07-06 13:30:00,100.81,100.82,100.79,100.82,13144.0,89.1064,89.1153,89.0887,89.1153,13144.0
2020-07-06 13:35:00,100.82,100.85,100.8,100.82,11895.0,89.1153,89.1418,89.0976,89.1153,11895.0
2020-07-06 13:40:00,100.82,100.85,100.81,100.84,74917.0,89.1153,89.1418,89.1064,89.1329,74917.0
2020-07-06 13:45:00,100.83,100.86,100.82,100.86,6521.0,89.1241,89.1506,89.1153,89.1506,6521.0
2020-07-06 13:50:00,100.85,100.9,100.85,100.9,15944.0,89.1418,89.186,89.1418,89.186,15944.0
2020-07-06 13:55:00,100.91,100.95,100.87,100.94,9437.0,89.1948,89.2302,89.1594,89.2213,9437.0
2020-07-06 14:00:00,100.94,100.94,100.84,100.89,17206.0,89.2213,89.2213,89.1329,89.1771,17206.0
2020-07-06 14:05:00,100.86,100.91,100.82,100.88,10201.0,89.1506,89.1948,89.1153,89.1683,10201.0
2020-07-06 14:10:00,100.88,100.91,100.83,100.84,26694.0,89.1683,89.1948,89.1241,89.1329,26694.0
2020-07-06 14:15:00,100.83,100.86,100.72,100.73,8356.0,89.1241,89.1506,89.0269,89.0357,8356.0
2020-07-06 14:20:00,100.72,100.76,100.68,100.74,15024.0,89.0269,89.0622,88.9915,89.0445,15024.0
2020-07-06 14:25:00,100.74,100.76,100.72,100.75,7792.0,89.0445,89.0622,89.0269,89.0534,7792.0
2020-07-06 14:30:00,100.73,100.8,100.71,100.8,14352.0,89.0357,89.0976,89.018,89.0976,14352.0
2020-07-06 14:35:00,100.83,100.83,100.76,100.78,10128.0,89.1241,89.1241,89.0622,89.0799,10128.0
2020-07-06 14:40:00,100.78,100.78,100.65,100.67,18106.0,89.0799,89.0799,88.965,88.9827,18106.0
2020-07-06 14:45:00,100.65,100.71,100.63,100.68,37520.0,88.965,89.018,88.9473,88.9915,37520.0
2020-07-06 14:50:00,100.68,100.72,100.63,100.71,13695.0,88.9915,89.0269,88.9473,89.018,13695.0
2020-07-06 14:55:00,100.71,100.77,100.69,100.71,10169.0,89.018,89.0711,89.0003,89.018,10169.0
2020-07-06 15:00:00,100.68,100.77,100.65,100.7,11768.0,88.9915,89.0711,88.965,89.0092,11768.0
2020-07-06 15:05:00,100.7,100.81,100.7,100.76,143416.0,89.0092,89.1064,89.0092,89.0622,143416.0
2020-07-06 15:10:00,100.76,100.81,100.65,100.71,20773.0,89.0622,89.1064,88.965,89.018,20773.0
2020-07-06 15:15:00,100.68,100.69,100.62,100.66,10545.0,88.9915,89.0003,88.9385,88.9738,10545.0
2020-07-06 15:20:00,100.65,100.74,100.64,100.67,14893.0,88.965,89.0445,88.9562,88.9827,14893.0
2020-07-06 15:25:00,100.66,100.77,100.66,100.76,11472.0,88.9738,89.0711,88.9738,89.0622,11472.0
2020-07-06 15:30:00,100.76,100.77,100.63,100.75,31398.0,89.0622,89.0711,88.9473,89.0534,31398.0
2020-07-06 15:35:00,100.77,100.82,100.74,100.79,26655.0,89.0711,89.1153,89.0445,89.0887,26655.0
2020-07-06 15:40:00,100.8,100.86,100.79,100.85,13170.0,89.0976,89.1506,89.0887,89.1418,13170.0
2020-07-06 15:45:00,100.85,101.02,100.83,101.02,47060.0,89.1418,89.292,89.1241,89.292,47060.0
2020-07-06 15:50:00,101.06,101.08,100.91,101.07,35868.0,89.3274,89.3451,89.1948,89.3362,35868.0
2020-07-06 15:55:00,101.05,101.07,100.93,101.02,25488.0,89.3186,89.3362,89.2125,89.292,25488.0
2020-07-07 09:30:00,100.26,100.26,100.07,100.13,94428.0,88.6203,88.6203,88.4523,88.5054,94428.0
2020-07-07 09:35:00,100.07,100.19,100.06,100.13,7567.0,88.4523,88.5584,88.4435,88.5054,7567.0
2020-07-07 09:40:00,100.17,100.2,100.06,100.06,6472.0,88.5407,88.5672,88.4435,88.4435,6472.0
2020-07-07 09:45:00,100.1,100.24,100.1,100.15,8304.0,88.4788,88.6026,88.4788,88.523,8304.0
2020-07-07 09:50:00,100.09,100.19,100.05,100.17,21720.0,88.47,88.5584,88.4346,88.5407,21720.0
2020-07-07 09:55:00,100.18,100.23,100.1,100.23,21727.0,88.5496,88.5938,88.4788,88.5938,21727.0
2020-07-07 10:00:00,100.23,100.41,100.19,100.41,21428.0,88.5938,88.7529,88.5584,88.7529,21428.0
2020-07-07 10:05:00,100.44,100.44,100.32,100.33,5074.0,88.7794,88.7794,88.6733,88.6821,5074.0
2020-07-07 10:10:00,100.35,100.46,100.34,100.42,30673.0,88.6998,88.797,88.691,88.7617,30673.0
2020-07-07 10:15:00,100.41,100.42,100.3,100.31,26949.0,88.7529,88.7617,88.6556,88.6645,26949.0
2020-07-07 10:20:00,100.28,100.31,100.19,100.31,525002.0,88.6379,88.6645,88.5584,88.6645,525002.0
2020-07-07 10:25:00,100.31,100.33,100.18,100.24,13014.0,88.6645,88.6821,88.5496,88.6026,13014.0
2020-07-07 10:30:00,100.25,100.27,100.1,100.12,9432.0,88.6114,88.6291,88.4788,88.4965,9432.0
2020-07-07 10:35:00,100.12,100.18,100.1,100.14,10750.0,88.4965,88.5496,88.4788,88.5142,10750.0
2020-07-07 10:40:00,100.14,100.14,100.0,100.0,16060.0,88.5142,88.5142,88.3905,88.3905,16060.0
2020-07-07 10:45:00,99.99,100.04,99.95,100.04,19749.0,88.3816,88.4258,88.3463,88.4258,19749.0
2020-07-07 10:50:00,100.05,100.21,100.05,100.2,24090.0,88.4346,88.5761,88.4346,88.5672,24090.0
2020-07-07 10:55:00,100.21,100.23,100.2,100.23,3997.0,88.5761,88.5938,88.5672,88.5938,3997.0
2020-07-07 11:00:00,100.22,100.24,100.17,100.21,17369.0,88.5849,88.6026,88.5407,88.5761,17369.0
2020-07-07 11:05:00,100.2,100.23,100.15,100.19,9407.0,88.5672,88.5938,88.523,88.5584,9407.0
2020-07-07 11:10:00,100.19,100.35,100.19,100.26,30103.0,88.5584,88.6998,88.5584,88.6203,30103.0
2020-07-07 11:15:00,100.26,100.39,100.26,100.36,12396.0,88.6203,88.7352,88.6203,88.7087,12396.0
2020-07-07 11:20:00,100.37,100.41,100.35,100.39,13277.0,88.7175,88.7529,88.6998,88.7352,13277.0
2020-07-07 11:25:00,100.41,100.41,100.3,100.32,16895.0,88.7529,88.7529,88.6556,88.6733,16895.0
2020-07-07 11:30:00,100.34,100.35,100.23,100.24,8026.0,88.691,88.6998,88.5938,88.6026,8026.0
2020-07-07 11:35:00,100.25,100.29,100.22,100.26,18612.0,88.6114,88.6468,88.5849,88.6203,18612.0
2020-07-07 11:40:00,100.27,100.28,100.23,100.23,6398.0,88.6291,88.6379,88.5938,88.5938,6398.0
2020-07-07 11:45:00,100.24,100.34,100.22,100.34,8757.0,88.6026,88.691,88.5849,88.691,8757.0
2020-07-07 11:50:00,100.32,100.38,100.31,100.31,9455.0,88.6733,88.7263,88.6645,88.6645,9455.0
2020-07-07 11:55:00,100.31,100.32,100.2,100.24,8095.0,88.6645,88.6733,88.5672,88.6026,8095.0
2020-07-07 12:00:00,100.25,100.32,100.24,100.24,49522.0,88.6114,88.6733,88.6026,88.6026,49522.0
2020-07-07 12:05:00,100.24,100.3,100.22,100.23,5716.0,88.6026,88.6556,88.5849,88.5938,5716.0
2020-07-07 12:10:00,100.23,100.26,100.23,100.26,19931.0,88.5938,88.6203,88.5938,88.6203,19931.0
2020-07-07 12:15:00,100.24,100.28,100.23,100.27,8967.0,88.6026,88.6379,88.5938,88.6291,8967.0
2020-07-07 12:20:00,100.26,100.28,100.2,100.21,7124.0,88.6203,88.6379,88.5672,88.5761,7124.0
2020-07-07 12:25:00,100.22,100.27,100.21,100.24,7886.0,88.5849,88.6291,88.5761,88.6026,7886.0
2020-07-07 12:30:00,100.21,100.23,100.19,100.2,8494.0,88.5761,88.5938,88.5584,88.5672,8494.0
2020-07-07 12:35:00,100.19,100.21,100.11,100.11,24099.0,88.5584,88.5761,88.4877,88.4877,24099.0
2020-07-07 12:40:00,100.11,100.17,100.09,100.13,22212.0,88.4877,88.5407,88.47,88.5054,22212.0
2020-07-07 12:45:00,100.14,100.18,100.12,100.18,45240.0,88.5142,88.5496,88.4965,88.5496,45240.0
2020-07-07 12:50:00,100.17,100.19,100.13,100.14,32562.0,88.5407,88.5584,88.5054,88.5142,32562.0
2020-07-07 12:55:00,100.14,100.24,100.14,100.2,8486.0,88.5142,88.6026,88.5142,88.5672,8486.0
2020-07-07 13:00:00,100.21,100.29,100.2,100.27,11366.0,88.5761,88.6468,88.5672,88.6291,11366.0
2020-07-07 13:05:00,100.27,100.27,100.16,100.22,16356.0,88.6291,88.6291,88.5319,88.5849,16356.0
2020-07-07 13:10:00,100.24,100.25,100.21,100.23,8597.0,88.6026,88.6114,88.5761,88.5938,8597.0
2020-07-07 13:15:00,100.23,100.31,100.23,100.27,12906.0,88.5938,88.6645,88.5938,88.6291,12906.0
2020-07-07 13:20:00,100.27,100.31,100.26,100.31,4451.0,88.6291,88.6645,88.6203,88.6645,4451.0
2020-07-07 13:25:00,100.3,100.35,100.24,100.35,26360.0,88.6556,88.6998,88.6026,88.6998,26360.0
2020-07-07 13:30:00,100.29,100.33,100.27,100.31,45630.0,88.6468,88.6821,88.6291,88.6645,45630.0
2020-07-07 13:35:00,100.31,100.35,100.31,100.31,6423.0,88.6645,88.6998,88.6645,88.6645,6423.0
2020-07-07 13:40:00,100.3,100.36,100.26,100.34,17332.0,88.6556,88.7087,88.6203,88.691,17332.0
2020-07-07 13:45:00,100.34,100.36,100.32,100.33,23237.0,88.691,88.7087,88.6733,88.6821,23237.0
2020-07-07 13:50:00,100.34,100.38,100.33,100.35,16542.0,88.691,88.7263,88.6821,88.6998,16542.0
2020-07-07 13:55:00,100.38,100.44,100.38,100.43,23357.0,88.7263,88.7794,88.7263,88.7705,23357.0
2020-07-07 14:00:00,100.4,100.43,100.33,100.34,8329.0,88.744,88.7705,88.6821,88.691,8329.0
2020-07-07 14:05:00,100.33,100.39,100.32,100.32,19046.0,88.6821,88.7352,88.6733,88.6733,19046.0
2020-07-07 14:10:00,100.33,100.38,100.31,100.38,10723.0,88.6821,88.7263,88.6645,88.7263,10723.0
2020-07-07 14:15:00,100.38,100.39,100.31,100.32,22773.0,88.7263,88.7352,88.6645,88.6733,22773.0
2020-07-07 14:20:00,100.33,100.37,100.31,100.32,38358.0,88.6821,88.7175,88.6645,88.6733,38358.0
2020-07-07 14:25:00,100.33,100.35,100.27,100.3,11795.0,88.6821,88.6998,88.6291,88.6556,11795.0
2020-07-07 14:30:00,100.28,100.28,100.16,100.17,38403.0,88.6379,88.6379,88.5319,88.5407,38403.0
2020-07-07 14:35:00,100.17,100.18,100.1,100.14,41332.0,88.5407,88.5496,88.4788,88.5142,41332.0
2020-07-07 14:40:00,100.14,100.2,100.14,100.18,32110.0,88.5142,88.5672,88.5142,88.5496,32110.0
2020-07-07 14:45:00,100.18,100.2,100.14,100.15,23033.0,88.5496,88.5672,88.5142,88.523,23033.0
2020-07-07 14:50:00,100.15,100.18,100.11,100.14,24543.0,88.523,88.5496,88.4877,88.5142,24543.0
2020-07-07 14:55:00,100.11,100.2,100.1,100.19,30423.0,88.4877,88.5672,88.4788,88.5584,30423.0
2020-07-07 15:00:00,100.19,100.2,100.06,100.07,34643.0,88.5584,88.5672,88.4435,88.4523,34643.0
2020-07-07 15:05:00,100.08,100.2,100.08,100.12,31719.0,88.4612,88.5672,88.4612,88.4965,31719.0
2020-07-07 15:10:00,100.12,100.15,100.07,100.09,23550.0,88.4965,88.523,88.4523,88.47,23550.0
2020-07-07 15:15:00,100.07,100.16,100.06,100.11,26179.0,88.4523,88.5319,88.4435,88.4877,26179.0
2020-07-07 15:20:00,100.12,100.16,100.04,100.15,24429.0,88.4965,88.5319,88.4258,88.523,24429.0
2020-07-07 15:25:00,100.15,100.17,100.06,100.09,17290.0,88.523,88.5407,88.4435,88.47,17290.0
2020-07-07 15:30:00,100.09,100.11,100.0,100.04,40101.0,88.47,88.4877,88.3905,88.4258,40101.0
2020-07-07 15:35:00,100.05,100.05,99.9,99.93,21564.0,88.4346,88.4346,88.3021,88.3286,21564.0
2020-07-07 15:40:00,99.92,99.94,99.85,99.88,36530.0,88.3197,88.3374,88.2579,88.2844,36530.0
2020-07-07 15:45:00,99.88,99.88,99.76,99.82,25876.0,88.2844,88.2844,88.1783,88.2313,25876.0
2020-07-07 15:50:00,99.83,99.83,99.6,99.68,92488.0,88.2402,88.2402,88.0369,88.1076,92488.0
2020-07-07 15:55:00,99.68,99.82,99.66,99.78,55375.0,88.1076,88.2313,88.0899,88.196,55375.0
2020-07-08 09:30:00,99.89,99.93,99.69,99.9,84816.0,88.2932,88.3286,88.1164,88.3021,84816.0
2020-07-08 09:35:00,99.88,100.01,99.78,99.97,7347.0,88.2844,88.3993,88.196,88.3639,7347.0
2020-07-08 09:40:00,99.93,100.06,99.91,100.04,10777.0,88.3286,88.4435,88.3109,88.4258,10777.0
2020-07-08 09:45:00,100.06,100.24,100.04,100.24,6862.0,88.4435,88.6026,88.4258,88.6026,6862.0
2020-07-08 09:50:00,100.26,100.32,100.24,100.31,10702.0,88.6203,88.6733,88.6026,88.6645,10702.0
2020-07-08 09:55:00,100.3,100.33,100.23,100.28,20559.0,88.6556,88.6821,88.5938,88.6379,20559.0
2020-07-08 10:00:00,100.3,100.38,100.21,100.37,27533.0,88.6556,88.7263,88.5761,88.7175,27533.0
2020-07-08 10:05:00,100.36,100.37,100.25,100.26,10238.0,88.7087,88.7175,88.6114,88.6203,10238.0
2020-07-08 10:10:00,100.24,100.34,100.18,100.19,26311.0,88.6026,88.691,88.5496,88.5584,26311.0
2020-07-08 10:15:00,100.16,100.16,100.06,100.07,6033.0,88.5319,88.5319,88.4435,88.4523,6033.0
2020-07-08 10:20:00,100.07,100.1,100.02,100.04,10076.0,88.4523,88.4788,88.4081,88.4258,10076.0
2020-07-08 10:25:00,100.03,100.1,99.94,99.97,11233.0,88.417,88.4788,88.3374,88.3639,11233.0
2020-07-08 10:30:00,100.01,100.06,99.98,100.01,11811.0,88.3993,88.4435,88.3728,88.3993,11811.0
2020-07-08 10:35:00,99.99,100.05,99.97,100.03,23238.0,88.3816,88.4346,88.3639,88.417,23238.0
2020-07-08 10:40:00,100.03,100.06,99.9,99.93,15827.0,88.417,88.4435,88.3021,88.3286,15827.0
2020-07-08 10:45:00,99.9,99.91,99.84,99.88,11437.0,88.3021,88.3109,88.249,88.2844,11437.0
2020-07-08 10:50:00,99.89,99.91,99.83,99.87,9167.0,88.2932,88.3109,88.2402,88.2755,9167.0
2020-07-08 10:55:00,99.88,99.89,99.79,99.83,6674.0,88.2844,88.2932,88.2048,88.2402,6674.0
2020-07-08 11:00:00,99.83,99.84,99.59,99.63,27453.0,88.2402,88.249,88.0281,88.0634,27453.0
2020-07-08 11:05:00,99.61,99.65,99.47,99.52,27575.0,88.0457,88.0811,87.922,87.9662,27575.0
2020-07-08 11:10:00,99.51,99.61,99.51,99.61,14106.0,87.9573,88.0457,87.9573,88.0457,14106.0
2020-07-08 11:15:00,99.59,99.59,99.34,99.37,33588.0,88.0281,88.0281,87.8071,87.8336,33588.0
2020-07-08 11:20:00,99.39,99.41,99.23,99.29,11181.0,87.8513,87.8689,87.7098,87.7629,11181.0
2020-07-08 11:25:00,99.28,99.4,99.19,99.4,26563.0,87.754,87.8601,87.6745,87.8601,26563.0
2020-07-08 11:30:00,99.39,99.5,99.36,99.49,18759.0,87.8513,87.9485,87.8248,87.9397,18759.0
2020-07-08 11:35:00,99.47,99.52,99.4,99.46,5916.0,87.922,87.9662,87.8601,87.9131,5916.0
2020-07-08 11:40:00,99.47,99.5,99.42,99.49,18094.0,87.922,87.9485,87.8778,87.9397,18094.0
2020-07-08 11:45:00,99.51,99.59,99.43,99.49,14275.0,87.9573,88.0281,87.8866,87.9397,14275.0
2020-07-08 11:50:00,99.49,99.57,99.42,99.53,23010.0,87.9397,88.0104,87.8778,87.975,23010.0
2020-07-08 11:55:00,99.52,99.54,99.41,99.43,41496.0,87.9662,87.9839,87.8689,87.8866,41496.0
2020-07-08 12:00:00,99.47,99.48,99.37,99.4,12548.0,87.922,87.9308,87.8336,87.8601,12548.0
2020-07-08 12:05:00,99.41,99.46,99.38,99.39,20134.0,87.8689,87.9131,87.8424,87.8513,20134.0
2020-07-08 12:10:00,99.41,99.48,99.4,99.46,18232.0,87.8689,87.9308,87.8601,87.9131,18232.0
2020-07-08 12:15:00,99.46,99.6,99.42,99.6,13223.0,87.9131,88.0369,87.8778,88.0369,13223.0
2020-07-08 12:20:00,99.58,99.6,99.54,99.58,37407.0,88.0192,88.0369,87.9839,88.0192,37407.0
2020-07-08 12:25:00,99.56,99.62,99.56,99.61,6132.0,88.0015,88.0546,88.0015,88.0457,6132.0
2020-07-08 12:30:00,99.58,99.63,99.52,99.55,13710.0,88.0192,88.0634,87.9662,87.9927,13710.0
2020-07-08 12:35:00,99.52,99.55,99.51,99.51,5100.0,87.9662,87.9927,87.9573,87.9573,5100.0
2020-07-08 12:40:00,99.52,99.53,99.44,99.46,14566.0,87.9662,87.975,87.8955,87.9131,14566.0
2020-07-08 12:45:00,99.46,99.54,99.46,99.51,57602.0,87.9131,87.9839,87.9131,87.9573,57602.0
2020-07-08 12:50:00,99.52,99.53,99.46,99.48,6323.0,87.9662,87.975,87.9131,87.9308,6323.0
2020-07-08 12:55:00,99.48,99.61,99.47,99.61,11434.0,87.9308,88.0457,87.922,88.0457,11434.0
2020-07-08 13:00:00,99.6,99.6,99.55,99.57,12410.0,88.0369,88.0369,87.9927,88.0104,12410.0
2020-07-08 13:05:00,99.58,99.59,99.52,99.55,6344.0,88.0192,88.0281,87.9662,87.9927,6344.0
2020-07-08 13:10:00,99.52,99.53,99.46,99.47,8933.0,87.9662,87.975,87.9131,87.922,8933.0
2020-07-08 13:15:00,99.48,99.48,99.37,99.38,14494.0,87.9308,87.9308,87.8336,87.8424,14494.0
2020-07-08 13:20:00,99.36,99.4,99.28,99.28,37765.0,87.8248,87.8601,87.754,87.754,37765.0
2020-07-08 13:25:00,99.28,99.29,99.2,99.26,46349.0,87.754,87.7629,87.6833,87.7364,46349.0
2020-07-08 13:30:00,99.27,99.36,99.27,99.34,20128.0,87.7452,87.8248,87.7452,87.8071,20128.0
2020-07-08 13:35:00,99.33,99.41,99.33,99.41,18059.0,87.7982,87.8689,87.7982,87.8689,18059.0
2020-07-08 13:40:00,99.41,99.42,99.38,99.38,18460.0,87.8689,87.8778,87.8424,87.8424,18460.0
2020-07-08 13:45:00,99.39,99.42,99.36,99.39,15762.0,87.8513,87.8778,87.8248,87.8513,15762.0
2020-07-08 13:50:00,99.37,99.46,99.37,99.39,27573.0,87.8336,87.9131,87.8336,87.8513,27573.0
2020-07-08 13:55:00,99.41,99.43,99.32,99.35,63247.0,87.8689,87.8866,87.7894,87.8159,63247.0
2020-07-08 14:00:00,99.35,99.49,99.32,99.35,19551.0,87.8159,87.9397,87.7894,87.8159,19551.0
2020-07-08 14:05:00,99.36,99.44,99.35,99.42,12527.0,87.8248,87.8955,87.8159,87.8778,12527.0
2020-07-08 14:10:00,99.42,99.49,99.4,99.43,13914.0,87.8778,87.9397,87.8601,87.8866,13914.0
2020-07-08 14:15:00,99.44,99.49,99.41,99.49,25959.0,87.8955,87.9397,87.8689,87.9397,25959.0
2020-07-08 14:20:00,99.46,99.62,99.45,99.51,21851.0,87.9131,88.0546,87.9043,87.9573,21851.0
2020-07-08 14:25:00,99.5,99.54,99.49,99.53,8120.0,87.9485,87.9839,87.9397,87.975,8120.0
2020-07-08 14:30:00,99.51,99.52,99.43,99.43,11706.0,87.9573,87.9662,87.8866,87.8866,11706.0
2020-07-08 14:35:00,99.43,99.48,99.4,99.48,19290.0,87.8866,87.9308,87.8601,87.9308,19290.0
2020-07-08 14:40:00,99.49,99.5,99.35,99.36,22549.0,87.9397,87.9485,87.8159,87.8248,22549.0
2020-07-08 14:45:00,99.36,99.42,99.35,99.42,21144.0,87.8248,87.8778,87.8159,87.8778,21144.0
2020-07-08 14:50:00,99.43,99.5,99.38,99.39,12514.0,87.8866,87.9485,87.8424,87.8513,12514.0
2020-07-08 14:55:00,99.41,99.59,99.41,99.54,41395.0,87.8689,88.0281,87.8689,87.9839,41395.0
2020-07-08 15:00:00,99.54,99.6,99.53,99.58,18264.0,87.9839,88.0369,87.975,88.0192,18264.0
2020-07-08 15:05:00,99.57,99.66,99.57,99.65,91747.0,88.0104,88.0899,88.0104,88.0811,91747.0
2020-07-08 15:10:00,99.65,99.8,99.65,99.8,42749.0,88.0811,88.2137,88.0811,88.2137,42749.0
2020-07-08 15:15:00,99.8,99.81,99.76,99.79,12579.0,88.2137,88.2225,88.1783,88.2048,12579.0
2020-07-08 15:20:00,99.79,100.01,99.79,100.01,11604.0,88.2048,88.3993,88.2048,88.3993,11604.0
2020-07-08 15:25:00,100.0,100.06,99.94,99.94,10882.0,88.3905,88.4435,88.3374,88.3374,10882.0
2020-07-08 15:30:00,99.94,100.03,99.94,99.98,34576.0,88.3374,88.417,88.3374,88.3728,34576.0
2020-07-08 15:35:00,99.98,100.11,99.93,99.96,38654.0,88.3728,88.4877,88.3286,88.3551,38654.0
2020-07-08 15:40:00,99.96,99.99,99.91,99.97,33359.0,88.3551,88.3816,88.3109,88.3639,33359.0
2020-07-08 15:45:00,99.96,100.01,99.91,99.96,31113.0,88.3551,88.3993,88.3109,88.3551,31113.0
2020-07-08 15:50:00,99.94,100.06,99.87,100.06,17588.0,88.3374,88.4435,88.2755,88.4435,17588.0
2020-07-08 15:55:00,100.04,100.06,99.94,100.03,31079.0,88.4258,88.4435,88.3374,88.417,31079.0
2020-07-09 09:30:00,99.96,100.0,99.71,99.78,82319.0,88.3551,88.3905,88.1341,88.196,82319.0
2020-07-09 09:35:00,99.78,99.81,99.52,99.54,13299.0,88.196,88.2225,87.9662,87.9839,13299.0
2020-07-09 09:40:00,99.55,99.56,99.46,99.47,27272.0,87.9927,88.0015,87.9131,87.922,27272.0
2020-07-09 09:45:00,99.45,99.45,99.31,99.39,13957.0,87.9043,87.9043,87.7806,87.8513,13957.0
2020-07-09 09:50:00,99.38,99.46,99.29,99.35,13657.0,87.8424,87.9131,87.7629,87.8159,13657.0
2020-07-09 09:55:00,99.37,99.42,99.36,99.38,8638.0,87.8336,87.8778,87.8248,87.8424,8638.0
2020-07-09 10:00:00,99.41,99.49,99.4,99.45,19365.0,87.8689,87.9397,87.8601,87.9043,19365.0
2020-07-09 10:05:00,99.43,99.45,99.36,99.39,21971.0,87.8866,87.9043,87.8248,87.8513,21971.0
2020-07-09 10:10:00,99.37,99.37,99.15,99.25,47096.0,87.8336,87.8336,87.6391,87.7275,47096.0
2020-07-09 10:15:00,99.19,99.22,98.93,98.95,24075.0,87.6745,87.701,87.4447,87.4624,24075.0
2020-07-09 10:20:00,98.93,99.12,98.87,99.04,13206.0,87.4447,87.6126,87.3916,87.5419,13206.0
2020-07-09 10:25:00,99.03,99.05,98.96,98.99,7380.0,87.5331,87.5507,87.4712,87.4977,7380.0
2020-07-09 10:30:00,98.98,99.07,98.93,98.96,18012.0,87.4889,87.5684,87.4447,87.4712,18012.0
2020-07-09 10:35:00,98.98,98.98,98.66,98.7,18882.0,87.4889,87.4889,87.206,87.2414,18882.0
2020-07-09 10:40:00,98.68,98.69,98.43,98.48,115564.0,87.2237,87.2325,87.0027,87.0469,115564.0
2020-07-09 10:45:00,98.48,98.55,98.4,98.43,35896.0,87.0469,87.1088,86.9762,87.0027,35896.0
2020-07-09 10:50:00,98.4,98.56,98.34,98.4,37040.0,86.9762,87.1176,86.9232,86.9762,37040.0
2020-07-09 10:55:00,98.4,98.42,98.06,98.1,37022.0,86.9762,86.9939,86.6757,86.711,37022.0
2020-07-09 11:00:00,98.1,98.17,97.87,97.94,33353.0,86.711,86.7729,86.5077,86.5696,33353.0
2020-07-09 11:05:00,97.89,98.21,97.84,98.21,101009.0,86.5254,86.8083,86.4812,86.8083,101009.0
2020-07-09 11:10:00,98.23,98.24,98.13,98.15,16854.0,86.8259,86.8348,86.7376,86.7552,16854.0
2020-07-09 11:15:00,98.11,98.18,97.65,97.66,17931.0,86.7199,86.7817,86.3133,86.3221,17931.0
2020-07-09 11:20:00,97.66,97.87,97.66,97.8,36736.0,86.3221,86.5077,86.3221,86.4459,36736.0
2020-07-09 11:25:00,97.74,97.93,97.63,97.92,29371.0,86.3928,86.5608,86.2956,86.5519,29371.0
2020-07-09 11:30:00,97.95,98.04,97.89,97.98,7952.0,86.5784,86.658,86.5254,86.605,7952.0
2020-07-09 11:35:00,97.96,98.08,97.93,97.94,11819.0,86.5873,86.6934,86.5608,86.5696,11819.0
2020-07-09 11:40:00,97.98,97.99,97.68,97.74,21233.0,86.605,86.6138,86.3398,86.3928,21233.0
2020-07-09 11:45:00,97.74,98.0,97.74,97.98,8745.0,86.3928,86.6226,86.3928,86.605,8745.0
2020-07-09 11:50:00,97.96,98.1,97.9,98.09,17137.0,86.5873,86.711,86.5343,86.7022,17137.0
2020-07-09 11:55:00,98.05,98.11,98.01,98.04,29375.0,86.6668,86.7199,86.6315,86.658,29375.0
2020-07-09 12:00:00,98.05,98.37,98.03,98.36,10714.0,86.6668,86.9497,86.6492,86.9408,10714.0
2020-07-09 12:05:00,98.34,98.42,98.32,98.34,25167.0,86.9232,86.9939,86.9055,86.9232,25167.0
2020-07-09 12:10:00,98.36,98.41,98.27,98.3,17049.0,86.9408,86.985,86.8613,86.8878,17049.0
2020-07-09 12:15:00,98.3,98.37,98.3,98.33,12770.0,86.8878,86.9497,86.8878,86.9143,12770.0
2020-07-09 12:20:00,98.33,98.4,98.26,98.35,6837.0,86.9143,86.9762,86.8525,86.932,6837.0
2020-07-09 12:25:00,98.41,98.41,98.26,98.26,8085.0,86.985,86.985,86.8525,86.8525,8085.0
2020-07-09 12:30:00,98.27,98.29,98.19,98.28,9128.0,86.8613,86.879,86.7906,86.8701,9128.0
2020-07-09 12:35:00,98.27,98.32,98.24,98.26,38648.0,86.8613,86.9055,86.8348,86.8525,38648.0
2020-07-09 12:40:00,98.26,98.35,98.24,98.26,8964.0,86.8525,86.932,86.8348,86.8525,8964.0
2020-07-09 12:45:00,98.27,98.4,98.26,98.38,8338.0,86.8613,86.9762,86.8525,86.9585,8338.0
2020-07-09 12:50:00,98.34,98.37,98.26,98.28,26074.0,86.9232,86.9497,86.8525,86.8701,26074.0
2020-07-09 12:55:00,98.28,98.38,98.23,98.38,40501.0,86.8701,86.9585,86.8259,86.9585,40501.0
2020-07-09 13:00:00,98.37,98.5,98.28,98.44,55745.0,86.9497,87.0646,86.8701,87.0116,55745.0
2020-07-09 13:05:00,98.46,98.5,98.42,98.5,17371.0,87.0292,87.0646,86.9939,87.0646,17371.0
2020-07-09 13:10:00,98.5,98.56,98.49,98.5,8863.0,87.0646,87.1176,87.0558,87.0646,8863.0
2020-07-09 13:15:00,98.51,98.6,98.51,98.52,48100.0,87.0734,87.153,87.0734,87.0823,48100.0
2020-07-09 13:20:00,98.52,98.52,98.43,98.45,34775.0,87.0823,87.0823,87.0027,87.0204,34775.0
2020-07-09 13:25:00,98.44,98.48,98.41,98.45,95908.0,87.0116,87.0469,86.985,87.0204,95908.0
2020-07-09 13:30:00,98.46,98.49,98.43,98.48,42135.0,87.0292,87.0558,87.0027,87.0469,42135.0
2020-07-09 13:35:00,98.48,98.5,98.45,98.49,77932.0,87.0469,87.0646,87.0204,87.0558,77932.0
2020-07-09 13:40:00,98.5,98.61,98.4,98.41,66242.0,87.0646,87.1618,86.9762,86.985,66242.0
2020-07-09 13:45:00,98.4,98.42,98.38,98.39,32728.0,86.9762,86.9939,86.9585,86.9674,32728.0
2020-07-09 13:50:00,98.4,98.43,98.34,98.39,92559.0,86.9762,87.0027,86.9232,86.9674,92559.0
2020-07-09 13:55:00,98.4,98.4,98.31,98.33,24146.0,86.9762,86.9762,86.8967,86.9143,24146.0
2020-07-09 14:00:00,98.32,98.38,98.28,98.38,46998.0,86.9055,86.9585,86.8701,86.9585,46998.0
2020-07-09 14:05:00,98.38,98.52,98.36,98.48,42744.0,86.9585,87.0823,86.9408,87.0469,42744.0
2020-07-09 14:10:00,98.48,98.5,98.46,98.49,43880.0,87.0469,87.0646,87.0292,87.0558,43880.0
2020-07-09 14:15:00,98.49,98.7,98.49,98.68,47202.0,87.0558,87.2414,87.0558,87.2237,47202.0
2020-07-09 14:20:00,98.68,98.68,98.55,98.57,53004.0,87.2237,87.2237,87.1088,87.1265,53004.0
2020-07-09 14:25:00,98.57,98.65,98.56,98.63,35744.0,87.1265,87.1972,87.1176,87.1795,35744.0
2020-07-09 14:30:00,98.62,98.64,98.55,98.56,50773.0,87.1707,87.1883,87.1088,87.1176,50773.0
2020-07-09 14:35:00,98.56,98.61,98.54,98.56,42699.0,87.1176,87.1618,87.1,87.1176,42699.0
2020-07-09 14:40:00,98.57,98.62,98.51,98.52,48356.0,87.1265,87.1707,87.0734,87.0823,48356.0
2020-07-09 14:45:00,98.52,98.61,98.5,98.59,46019.0,87.0823,87.1618,87.0646,87.1441,46019.0
2020-07-09 14:50:00,98.58,98.59,98.54,98.55,43189.0,87.1353,87.1441,87.1,87.1088,43189.0
2020-07-09 14:55:00,98.55,98.68,98.55,98.65,86090.0,87.1088,87.2237,87.1088,87.1972,86090.0
2020-07-09 15:00:00,98.65,98.75,98.62,98.66,94028.0,87.1972,87.2856,87.1707,87.206,94028.0
2020-07-09 15:05:00,98.67,98.68,98.6,98.64,47498.0,87.2149,87.2237,87.153,87.1883,47498.0
2020-07-09 15:10:00,98.64,98.75,98.58,98.75,74228.0,87.1883,87.2856,87.1353,87.2856,74228.0
2020-07-09 15:15:00,98.76,98.84,98.64,98.65,77707.0,87.2944,87.3651,87.1883,87.1972,77707.0
2020-07-09 15:20:00,98.65,98.66,98.48,98.51,75754.0,87.1972,87.206,87.0469,87.0734,75754.0
2020-07-09 15:25:00,98.51,98.53,98.37,98.38,93944.0,87.0734,87.0911,86.9497,86.9585,93944.0
2020-07-09 15:30:00,98.37,98.4,98.22,98.28,95797.0,86.9497,86.9762,86.8171,86.8701,95797.0
2020-07-09 15:35:00,98.29,98.32,98.14,98.28,122607.0,86.879,86.9055,86.7464,86.8701,122607.0
2020-07-09 15:40:00,98.26,98.34,98.17,98.29,77710.0,86.8525,86.9232,86.7729,86.879,77710.0
2020-07-09 15:45:00,98.28,98.65,98.28,98.56,114047.0,86.8701,87.1972,86.8701,87.1176,114047.0
2020-07-09 15:50:00,98.55,98.63,98.36,98.39,125212.0,87.1088,87.1795,86.9408,86.9674,125212.0
2020-07-09 15:55:00,98.4,98.41,98.24,98.36,107507.0,86.9762,86.985,86.8348,86.9408,107507.0
2020-07-10 09:30:00,98.32,98.69,98.32,98.53,61021.0,86.9055,87.2325,86.9055,87.0911,61021.0
2020-07-10 09:35:00,98.5,99.02,98.44,99.02,27128.0,87.0646,87.5242,87.0116,87.5242,27128.0
2020-07-10 09:40:00,99.02,99.17,98.92,99.15,89421.0,87.5242,87.6568,87.4358,87.6391,89421.0
2020-07-10 09:45:00,99.17,99.29,99.11,99.11,27491.0,87.6568,87.7629,87.6038,87.6038,27491.0
2020-07-10 09:50:00,99.06,99.07,98.79,98.81,19637.0,87.5596,87.5684,87.3209,87.3386,19637.0
2020-07-10 09:55:00,98.75,98.88,98.69,98.84,37483.0,87.2856,87.4005,87.2325,87.3651,37483.0
2020-07-10 10:00:00,98.83,98.83,98.47,98.52,35003.0,87.3563,87.3563,87.0381,87.0823,35003.0
2020-07-10 10:05:00,98.54,98.76,98.52,98.71,30387.0,87.1,87.2944,87.0823,87.2502,30387.0
2020-07-10 10:10:00,98.68,99.01,98.68,99.0,30811.0,87.2237,87.5154,87.2237,87.5065,30811.0
2020-07-10 10:15:00,99.02,99.07,98.88,98.91,21430.0,87.5242,87.5684,87.4005,87.427,21430.0
2020-07-10 10:20:00,98.84,98.93,98.71,98.76,11964.0,87.3651,87.4447,87.2502,87.2944,11964.0
2020-07-10 10:25:00,98.74,99.03,98.73,98.97,29857.0,87.2767,87.5331,87.2679,87.48,29857.0
2020-07-10 10:30:00,98.96,99.12,98.91,99.06,13975.0,87.4712,87.6126,87.427,87.5596,13975.0
2020-07-10 10:35:00,99.06,99.17,99.06,99.1,19784.0,87.5596,87.6568,87.5596,87.5949,19784.0
2020-07-10 10:40:00,99.13,99.47,99.13,99.4,28685.0,87.6215,87.922,87.6215,87.8601,28685.0
2020-07-10 10:45:00,99.4,99.42,99.24,99.33,41796.0,87.8601,87.8778,87.7187,87.7982,41796.0
2020-07-10 10:50:00,99.36,99.36,99.21,99.24,7653.0,87.8248,87.8248,87.6922,87.7187,7653.0
2020-07-10 10:55:00,99.3,99.36,99.19,99.29,16153.0,87.7717,87.8248,87.6745,87.7629,16153.0
2020-07-10 11:00:00,99.28,99.31,99.08,99.12,14459.0,87.754,87.7806,87.5773,87.6126,14459.0
2020-07-10 11:05:00,99.13,99.29,99.12,99.28,20543.0,87.6215,87.7629,87.6126,87.754,20543.0
2020-07-10 11:10:00,99.29,99.37,99.25,99.25,11627.0,87.7629,87.8336,87.7275,87.7275,11627.0
2020-07-10 11:15:00,99.28,99.35,99.28,99.3,13177.0,87.754,87.8159,87.754,87.7717,13177.0
2020-07-10 11:20:00,99.32,99.43,99.29,99.4,11071.0,87.7894,87.8866,87.7629,87.8601,11071.0
2020-07-10 11:25:00,99.39,99.42,99.31,99.37,14344.0,87.8513,87.8778,87.7806,87.8336,14344.0
2020-07-10 11:30:00,99.36,99.38,99.19,99.22,11766.0,87.8248,87.8424,87.6745,87.701,11766.0
2020-07-10 11:35:00,99.26,99.35,99.23,99.32,36113.0,87.7364,87.8159,87.7098,87.7894,36113.0
2020-07-10 11:40:00,99.34,99.51,99.34,99.5,6937.0,87.8071,87.9573,87.8071,87.9485,6937.0
2020-07-10 11:45:00,99.49,99.51,99.4,99.44,18202.0,87.9397,87.9573,87.8601,87.8955,18202.0
2020-07-10 11:50:00,99.45,99.49,99.43,99.49,13641.0,87.9043,87.9397,87.8866,87.9397,13641.0
2020-07-10 11:55:00,99.48,99.57,99.44,99.53,39337.0,87.9308,88.0104,87.8955,87.975,39337.0
2020-07-10 12:00:00,99.54,99.56,99.44,99.53,25676.0,87.9839,88.0015,87.8955,87.975,25676.0
2020-07-10 12:05:00,99.53,99.65,99.53,99.61,35189.0,87.975,88.0811,87.975,88.0457,35189.0
2020-07-10 12:10:00,99.61,99.66,99.59,99.62,20286.0,88.0457,88.0899,88.0281,88.0546,20286.0
2020-07-10 12:15:00,99.63,99.63,99.42,99.46,17978.0,88.0634,88.0634,87.8778,87.9131,17978.0
2020-07-10 12:20:00,99.5,99.5,99.36,99.41,8036.0,87.9485,87.9485,87.8248,87.8689,8036.0
2020-07-10 12:25:00,99.43,99.43,99.34,99.34,11384.0,87.8866,87.8866,87.8071,87.8071,11384.0
2020-07-10 12:30:00,99.34,99.37,99.31,99.35,5586.0,87.8071,87.8336,87.7806,87.8159,5586.0
2020-07-10 12:35:00,99.35,99.39,99.33,99.35,4660.0,87.8159,87.8513,87.7982,87.8159,4660.0
2020-07-10 12:40:00,99.34,99.44,99.26,99.44,14129.0,87.8071,87.8955,87.7364,87.8955,14129.0
2020-07-10 12:45:00,99.44,99.51,99.43,99.5,14072.0,87.8955,87.9573,87.8866,87.9485,14072.0
2020-07-10 12:50:00,99.49,99.59,99.49,99.59,17525.0,87.9397,88.0281,87.9397,88.0281,17525.0
2020-07-10 12:55:00,99.58,99.64,99.57,99.63,60441.0,88.0192,88.0722,88.0104,88.0634,60441.0
2020-07-10 13:00:00,99.62,99.62,99.54,99.59,22407.0,88.0546,88.0546,87.9839,88.0281,22407.0
2020-07-10 13:05:00,99.59,99.61,99.58,99.6,15072.0,88.0281,88.0457,88.0192,88.0369,15072.0
2020-07-10 13:10:00,99.59,99.6,99.51,99.52,10569.0,88.0281,88.0369,87.9573,87.9662,10569.0
2020-07-10 13:15:00,99.55,99.55,99.44,99.45,17616.0,87.9927,87.9927,87.8955,87.9043,17616.0
2020-07-10 13:20:00,99.47,99.55,99.43,99.53,7982.0,87.922,87.9927,87.8866,87.975,7982.0
2020-07-10 13:25:00,99.51,99.55,99.47,99.55,27699.0,87.9573,87.9927,87.922,87.9927,27699.0
2020-07-10 13:30:00,99.54,99.59,99.54,99.57,32110.0,87.9839,88.0281,87.9839,88.0104,32110.0
2020-07-10 13:35:00,99.58,99.65,99.54,99.62,15918.0,88.0192,88.0811,87.9839,88.0546,15918.0
2020-07-10 13:40:00,99.63,99.75,99.62,99.75,25975.0,88.0634,88.1695,88.0546,88.1695,25975.0
2020-07-10 13:45:00,99.76,99.82,99.72,99.82,20708.0,88.1783,88.2313,88.143,88.2313,20708.0
2020-07-10 13:50:00,99.81,99.88,99.8,99.87,30481.0,88.2225,88.2844,88.2137,88.2755,30481.0
2020-07-10 13:55:00,99.88,99.9,99.83,99.86,40617.0,88.2844,88.3021,88.2402,88.2667,40617.0
2020-07-10 14:00:00,99.87,99.89,99.83,99.89,6019.0,88.2755,88.2932,88.2402,88.2932,6019.0
2020-07-10 14:05:00,99.89,99.93,99.88,99.91,19074.0,88.2932,88.3286,88.2844,88.3109,19074.0
2020-07-10 14:10:00,99.9,99.92,99.81,99.83,30143.0,88.3021,88.3197,88.2225,88.2402,30143.0
2020-07-10 14:15:00,99.83,99.87,99.77,99.81,16025.0,88.2402,88.2755,88.1872,88.2225,16025.0
2020-07-10 14:20:00,99.81,99.84,99.77,99.83,12204.0,88.2225,88.249,88.1872,88.2402,12204.0
2020-07-10 14:25:00,99.82,99.88,99.8,99.88,6687.0,88.2313,88.2844,88.2137,88.2844,6687.0
2020-07-10 14:30:00,99.86,99.95,99.86,99.95,13218.0,88.2667,88.3463,88.2667,88.3463,13218.0
2020-07-10 14:35:00,99.96,99.98,99.93,99.98,14772.0,88.3551,88.3728,88.3286,88.3728,14772.0
2020-07-10 14:40:00,99.97,100.0,99.95,100.0,12078.0,88.3639,88.3905,88.3463,88.3905,12078.0
2020-07-10 14:45:00,99.99,100.01,99.96,99.99,26523.0,88.3816,88.3993,88.3551,88.3816,26523.0
2020-07-10 14:50:00,99.98,100.03,99.96,99.98,36183.0,88.3728,88.417,88.3551,88.3728,36183.0
2020-07-10 14:55:00,99.97,100.0,99.93,99.94,13003.0,88.3639,88.3905,88.3286,88.3374,13003.0
2020-07-10 15:00:00,99.93,99.95,99.8,99.92,21856.0,88.3286,88.3463,88.2137,88.3197,21856.0
2020-07-10 15:05:00,99.92,99.94,99.83,99.9,16553.0,88.3197,88.3374,88.2402,88.3021,16553.0
2020-07-10 15:10:00,99.91,100.03,99.88,100.02,18756.0,88.3109,88.417,88.2844,88.4081,18756.0
2020-07-10 15:15:00,100.01,100.13,100.0,100.12,23922.0,88.3993,88.5054,88.3905,88.4965,23922.0
2020-07-10 15:20:00,100.11,100.13,100.07,100.12,23503.0,88.4877,88.5054,88.4523,88.4965,23503.0
2020-07-10 15:25:00,100.12,100.14,100.07,100.1,32873.0,88.4965,88.5142,88.4523,88.4788,32873.0
2020-07-10 15:30:00,100.09,100.21,100.06,100.19,21845.0,88.47,88.5761,88.4435,88.5584,21845.0
2020-07-10 15:35:00,100.2,100.25,100.05,100.15,130777.0,88.5672,88.6114,88.4346,88.523,130777.0
2020-07-10 15:40:00,100.16,100.16,100.01,100.03,24141.0,88.5319,88.5319,88.3993,88.417,24141.0
2020-07-10 15:45:00,100.04,100.23,100.04,100.23,59624.0,88.4258,88.5938,88.4258,88.5938,59624.0
2020-07-10 15:50:00,100.24,100.26,100.17,100.24,32937.0,88.6026,88.6203,88.5407,88.6026,32937.0
2020-07-10 15:55:00,100.22,100.26,100.15,100.21,90476.0,88.5849,88.6203,88.523,88.5761,90476.0
2020-07-13 09:30:00,100.82,101.06,100.82,100.88,75057.0,89.1153,89.3274,89.1153,89.1683,75057.0
2020-07-13 09:35:00,100.95,100.95,100.5,100.58,7649.0,89.2302,89.2302,88.8324,88.9031,7649.0
2020-07-13 09:40:00,100.65,100.67,100.49,100.51,4168.0,88.965,88.9827,88.8236,88.8412,4168.0
2020-07-13 09:45:00,100.52,100.61,100.39,100.56,14817.0,88.8501,88.9296,88.7352,88.8854,14817.0
2020-07-13 09:50:00,100.59,100.69,100.55,100.62,14356.0,88.912,89.0003,88.8766,88.9385,14356.0
2020-07-13 09:55:00,100.61,100.67,100.5,100.5,6175.0,88.9296,88.9827,88.8324,88.8324,6175.0
2020-07-13 10:00:00,100.46,100.51,100.36,100.5,30078.0,88.797,88.8412,88.7087,88.8324,30078.0
2020-07-13 10:05:00,100.52,100.75,100.48,100.75,14520.0,88.8501,89.0534,88.8147,89.0534,14520.0
2020-07-13 10:10:00,100.76,100.94,100.73,100.94,22027.0,89.0622,89.2213,89.0357,89.2213,22027.0
2020-07-13 10:15:00,100.97,101.01,100.93,101.01,8397.0,89.2478,89.2832,89.2125,89.2832,8397.0
2020-07-13 10:20:00,101.04,101.1,101.04,101.05,25092.0,89.3097,89.3627,89.3097,89.3186,25092.0
2020-07-13 10:25:00,101.03,101.13,101.03,101.12,9586.0,89.3009,89.3893,89.3009,89.3804,9586.0
2020-07-13 10:30:00,101.15,101.26,101.14,101.22,41762.0,89.4069,89.5042,89.3981,89.4688,41762.0
2020-07-13 10:35:00,101.21,101.24,101.05,101.05,20454.0,89.46,89.4865,89.3186,89.3186,20454.0
2020-07-13 10:40:00,101.04,101.08,100.94,100.95,9887.0,89.3097,89.3451,89.2213,89.2302,9887.0
2020-07-13 10:45:00,100.96,101.13,100.89,101.13,7519.0,89.239,89.3893,89.1771,89.3893,7519.0
2020-07-13 10:50:00,101.12,101.12,101.02,101.1,6832.0,89.3804,89.3804,89.292,89.3627,6832.0
2020-07-13 10:55:00,101.07,101.26,101.04,101.26,15375.0,89.3362,89.5042,89.3097,89.5042,15375.0
2020-07-13 11:00:00,101.27,101.28,101.18,101.27,10458.0,89.513,89.5219,89.4335,89.513,10458.0
2020-07-13 11:05:00,101.28,101.38,101.24,101.32,8630.0,89.5219,89.6102,89.4865,89.5572,8630.0
2020-07-13 11:10:00,101.3,101.31,101.22,101.26,5920.0,89.5395,89.5484,89.4688,89.5042,5920.0
2020-07-13 11:15:00,101.25,101.25,101.18,101.22,13887.0,89.4953,89.4953,89.4335,89.4688,13887.0
2020-07-13 11:20:00,101.24,101.33,101.23,101.32,19889.0,89.4865,89.566,89.4777,89.5572,19889.0
2020-07-13 11:25:00,101.38,101.41,101.35,101.37,11307.0,89.6102,89.6368,89.5837,89.6014,11307.0
2020-07-13 11:30:00,101.36,101.41,101.27,101.27,11122.0,89.5926,89.6368,89.513,89.513,11122.0
2020-07-13 11:35:00,101.29,101.29,101.16,101.23,9430.0,89.5307,89.5307,89.4158,89.4777,9430.0
2020-07-13 11:40:00,101.24,101.28,101.21,101.21,32204.0,89.4865,89.5219,89.46,89.46,32204.0
2020-07-13 11:45:00,101.23,101.23,101.1,101.2,28775.0,89.4777,89.4777,89.3627,89.4511,28775.0
2020-07-13 11:50:00,101.21,101.26,101.17,101.23,7553.0,89.46,89.5042,89.4246,89.4777,7553.0
2020-07-13 11:55:00,101.26,101.26,101.17,101.17,12563.0,89.5042,89.5042,89.4246,89.4246,12563.0
2020-07-13 12:00:00,101.17,101.27,101.17,101.27,9494.0,89.4246,89.513,89.4246,89.513,9494.0
2020-07-13 12:05:00,101.29,101.3,101.22,101.25,15165.0,89.5307,89.5395,89.4688,89.4953,15165.0
2020-07-13 12:10:00,101.26,101.26,101.18,101.22,14668.0,89.5042,89.5042,89.4335,89.4688,14668.0
2020-07-13 12:15:00,101.21,101.25,101.16,101.19,4367.0,89.46,89.4953,89.4158,89.4423,4367.0
2020-07-13 12:20:00,101.2,101.27,101.18,101.23,10730.0,89.4511,89.513,89.4335,89.4777,10730.0
2020-07-13 12:25:00,101.25,101.27,101.25,101.26,3661.0,89.4953,89.513,89.4953,89.5042,3661.0
2020-07-13 12:30:00,101.27,101.35,101.26,101.32,3303.0,89.513,89.5837,89.5042,89.5572,3303.0
2020-07-13 12:35:00,101.29,101.44,101.28,101.43,33264.0,89.5307,89.6633,89.5219,89.6544,33264.0
2020-07-13 12:40:00,101.42,101.46,101.41,101.45,8815.0,89.6456,89.681,89.6368,89.6721,8815.0
2020-07-13 12:45:00,101.45,101.46,101.4,101.44,6720.0,89.6721,89.681,89.6279,89.6633,6720.0
2020-07-13 12:50:00,101.48,101.53,101.45,101.5,14683.0,89.6986,89.7428,89.6721,89.7163,14683.0
2020-07-13 12:55:00,101.51,101.64,101.51,101.64,15537.0,89.7251,89.8401,89.7251,89.8401,15537.0
2020-07-13 13:00:00,101.65,101.67,101.53,101.54,24460.0,89.8489,89.8666,89.7428,89.7517,24460.0
2020-07-13 13:05:00,101.56,101.59,101.54,101.57,12935.0,89.7693,89.7959,89.7517,89.7782,12935.0
2020-07-13 13:10:00,101.59,101.67,101.59,101.64,18391.0,89.7959,89.8666,89.7959,89.8401,18391.0
2020-07-13 13:15:00,101.68,101.81,101.67,101.76,9667.0,89.8754,89.9903,89.8666,89.9461,9667.0
2020-07-13 13:20:00,101.77,101.79,101.7,101.7,17485.0,89.955,89.9726,89.8931,89.8931,17485.0
2020-07-13 13:25:00,101.68,101.69,101.62,101.67,36236.0,89.8754,89.8843,89.8224,89.8666,36236.0
2020-07-13 13:30:00,101.68,101.76,101.67,101.73,4225.0,89.8754,89.9461,89.8666,89.9196,4225.0
2020-07-13 13:35:00,101.76,101.86,101.76,101.82,43833.0,89.9461,90.0345,89.9461,89.9992,43833.0
2020-07-13 13:40:00,101.81,101.9,101.8,101.9,20629.0,89.9903,90.0699,89.9815,90.0699,20629.0
2020-07-13 13:45:00,101.91,101.92,101.82,101.82,9290.0,90.0787,90.0875,89.9992,89.9992,9290.0
2020-07-13 13:50:00,101.83,101.87,101.82,101.84,26160.0,90.008,90.0434,89.9992,90.0168,26160.0
2020-07-13 13:55:00,101.85,101.9,101.85,101.86,12382.0,90.0257,90.0699,90.0257,90.0345,12382.0
2020-07-13 14:00:00,101.84,101.9,101.77,101.79,44840.0,90.0168,90.0699,89.955,89.9726,44840.0
2020-07-13 14:05:00,101.79,101.83,101.61,101.66,48972.0,89.9726,90.008,89.8135,89.8577,48972.0
2020-07-13 14:10:00,101.66,101.74,101.56,101.64,17703.0,89.8577,89.9284,89.7693,89.8401,17703.0
2020-07-13 14:15:00,101.67,101.73,101.6,101.69,22245.0,89.8666,89.9196,89.8047,89.8843,22245.0
2020-07-13 14:20:00,101.68,101.71,101.52,101.56,62524.0,89.8754,89.9019,89.734,89.7693,62524.0
2020-07-13 14:25:00,101.58,101.64,101.5,101.63,88693.0,89.787,89.8401,89.7163,89.8312,88693.0
2020-07-13 14:30:00,101.6,101.62,101.49,101.59,71064.0,89.8047,89.8224,89.7075,89.7959,71064.0
2020-07-13 14:35:00,101.56,101.58,101.48,101.56,50408.0,89.7693,89.787,89.6986,89.7693,50408.0
2020-07-13 14:40:00,101.55,101.62,101.51,101.56,46105.0,89.7605,89.8224,89.7251,89.7693,46105.0
2020-07-13 14:45:00,101.57,101.68,101.51,101.67,14378.0,89.7782,89.8754,89.7251,89.8666,14378.0
2020-07-13 14:50:00,101.64,101.75,101.59,101.74,35499.0,89.8401,89.9373,89.7959,89.9284,35499.0
2020-07-13 14:55:00,101.72,101.74,101.6,101.68,30558.0,89.9108,89.9284,89.8047,89.8754,30558.0
2020-07-13 15:00:00,101.68,101.72,101.5,101.53,30942.0,89.8754,89.9108,89.7163,89.7428,30942.0
2020-07-13 15:05:00,101.52,101.56,101.19,101.23,297710.0,89.734,89.7693,89.4423,89.4777,297710.0
2020-07-13 15:10:00,101.23,101.35,101.21,101.27,16371.0,89.4777,89.5837,89.46,89.513,16371.0
2020-07-13 15:15:00,101.23,101.35,101.16,101.2,24292.0,89.4777,89.5837,89.4158,89.4511,24292.0
2020-07-13 15:20:00,101.2,101.28,101.17,101.17,58322.0,89.4511,89.5219,89.4246,89.4246,58322.0
2020-07-13 15:25:00,101.15,101.22,101.06,101.07,78706.0,89.4069,89.4688,89.3274,89.3362,78706.0
2020-07-13 15:30:00,101.08,101.1,100.71,100.72,65513.0,89.3451,89.3627,89.018,89.0269,65513.0
2020-07-13 15:35:00,100.76,100.84,100.54,100.57,79397.0,89.0622,89.1329,88.8678,88.8943,79397.0
2020-07-13 15:40:00,100.56,100.92,100.55,100.74,96997.0,88.8854,89.2036,88.8766,89.0445,96997.0
2020-07-13 15:45:00,100.71,100.76,100.37,100.39,23771.0,89.018,89.0622,88.7175,88.7352,23771.0
2020-07-13 15:50:00,100.36,100.49,100.31,100.31,21555.0,88.7087,88.8236,88.6645,88.6645,21555.0
2020-07-13 15:55:00,100.36,100.59,100.36,100.48,28722.0,88.7087,88.912,88.7087,88.8147,28722.0
2020-07-14 09:30:00,100.18,100.35,99.98,100.04,136690.0,88.5496,88.6998,88.3728,88.4258,136690.0
2020-07-14 09:35:00,100.01,100.3,99.8,100.29,55495.0,88.3993,88.6556,88.2137,88.6468,55495.0
2020-07-14 09:40:00,100.26,100.37,100.11,100.36,17751.0,88.6203,88.7175,88.4877,88.7087,17751.0
2020-07-14 09:45:00,100.33,100.44,100.3,100.36,59758.0,88.6821,88.7794,88.6556,88.7087,59758.0
2020-07-14 09:50:00,100.34,100.46,100.08,100.42,42662.0,88.691,88.797,88.4612,88.7617,42662.0
2020-07-14 09:55:00,100.38,100.78,100.34,100.74,39612.0,88.7263,89.0799,88.691,89.0445,39612.0
2020-07-14 10:00:00,100.76,100.83,100.61,100.68,59277.0,89.0622,89.1241,88.9296,88.9915,59277.0
2020-07-14 10:05:00,100.69,100.72,100.4,100.44,28377.0,89.0003,89.0269,88.744,88.7794,28377.0
2020-07-14 10:10:00,100.46,100.77,100.46,100.69,55122.0,88.797,89.0711,88.797,89.0003,55122.0
2020-07-14 10:15:00,100.7,100.91,100.69,100.83,14928.0,89.0092,89.1948,89.0003,89.1241,14928.0
2020-07-14 10:20:00,100.79,101.02,100.75,100.88,24593.0,89.0887,89.292,89.0534,89.1683,24593.0
2020-07-14 10:25:00,100.83,101.02,100.79,100.99,18415.0,89.1241,89.292,89.0887,89.2655,18415.0
2020-07-14 10:30:00,101.02,101.28,101.02,101.26,30597.0,89.292,89.5219,89.292,89.5042,30597.0
2020-07-14 10:35:00,101.27,101.27,101.09,101.17,21005.0,89.513,89.513,89.3539,89.4246,21005.0
2020-07-14 10:40:00,101.19,101.38,101.18,101.27,36167.0,89.4423,89.6102,89.4335,89.513,36167.0
2020-07-14 10:45:00,101.25,101.27,101.04,101.08,18602.0,89.4953,89.513,89.3097,89.3451,18602.0
2020-07-14 10:50:00,101.1,101.3,101.03,101.26,27390.0,89.3627,89.5395,89.3009,89.5042,27390.0
2020-07-14 10:55:00,101.21,101.21,101.01,101.11,26057.0,89.46,89.46,89.2832,89.3716,26057.0
2020-07-14 11:00:00,101.16,101.35,101.01,101.23,24786.0,89.4158,89.5837,89.2832,89.4777,24786.0
2020-07-14 11:05:00,101.2,101.38,101.09,101.28,29759.0,89.4511,89.6102,89.3539,89.5219,29759.0
2020-07-14 11:10:00,101.31,101.36,101.15,101.25,16488.0,89.5484,89.5926,89.4069,89.4953,16488.0
2020-07-14 11:15:00,101.25,101.31,101.13,101.25,26092.0,89.4953,89.5484,89.3893,89.4953,26092.0
2020-07-14 11:20:00,101.24,101.35,101.15,101.26,14271.0,89.4865,89.5837,89.4069,89.5042,14271.0
2020-07-14 11:25:00,101.27,101.3,101.16,101.16,9019.0,89.513,89.5395,89.4158,89.4158,9019.0
2020-07-14 11:30:00,101.14,101.49,101.12,101.36,40898.0,89.3981,89.7075,89.3804,89.5926,40898.0
2020-07-14 11:35:00,101.34,101.37,101.21,101.24,25807.0,89.5749,89.6014,89.46,89.4865,25807.0
2020-07-14 11:40:00,101.24,101.37,101.22,101.37,17439.0,89.4865,89.6014,89.4688,89.6014,17439.0
2020-07-14 11:45:00,101.41,101.46,101.27,101.3,12265.0,89.6368,89.681,89.513,89.5395,12265.0
2020-07-14 11:50:00,101.31,101.38,101.28,101.29,28480.0,89.5484,89.6102,89.5219,89.5307,28480.0
2020-07-14 11:55:00,101.3,101.39,101.26,101.38,19699.0,89.5395,89.6191,89.5042,89.6102,19699.0
2020-07-14 12:00:00,101.39,101.41,101.32,101.38,7620.0,89.6191,89.6368,89.5572,89.6102,7620.0
2020-07-14 12:05:00,101.38,101.38,101.1,101.15,16968.0,89.6102,89.6102,89.3627,89.4069,16968.0
2020-07-14 12:10:00,101.14,101.2,101.14,101.16,13659.0,89.3981,89.4511,89.3981,89.4158,13659.0
2020-07-14 12:15:00,101.16,101.29,101.13,101.27,29171.0,89.4158,89.5307,89.3893,89.513,29171.0
2020-07-14 12:20:00,101.26,101.36,101.25,101.27,12030.0,89.5042,89.5926,89.4953,89.513,12030.0
2020-07-14 12:25:00,101.28,101.28,101.16,101.19,11090.0,89.5219,89.5219,89.4158,89.4423,11090.0
2020-07-14 12:30:00,101.2,101.25,101.16,101.18,5619.0,89.4511,89.4953,89.4158,89.4335,5619.0
2020-07-14 12:35:00,101.2,101.25,101.14,101.17,4902.0,89.4511,89.4953,89.3981,89.4246,4902.0
2020-07-14 12:40:00,101.21,101.21,101.11,101.12,11700.0,89.46,89.46,89.3716,89.3804,11700.0
2020-07-14 12:45:00,101.12,101.3,101.12,101.29,15625.0,89.3804,89.5395,89.3804,89.5307,15625.0
2020-07-14 12:50:00,101.3,101.31,101.22,101.22,20519.0,89.5395,89.5484,89.4688,89.4688,20519.0
2020-07-14 12:55:00,101.24,101.24,101.12,101.14,12214.0,89.4865,89.4865,89.3804,89.3981,12214.0
2020-07-14 13:00:00,101.17,101.18,101.08,101.09,14187.0,89.4246,89.4335,89.3451,89.3539,14187.0
2020-07-14 13:05:00,101.09,101.13,101.0,101.01,16352.0,89.3539,89.3893,89.2744,89.2832,16352.0
2020-07-14 13:10:00,101.0,101.11,101.0,101.07,11829.0,89.2744,89.3716,89.2744,89.3362,11829.0
2020-07-14 13:15:00,101.08,101.09,101.03,101.07,8992.0,89.3451,89.3539,89.3009,89.3362,8992.0
2020-07-14 13:20:00,101.06,101.19,101.06,101.16,12435.0,89.3274,89.4423,89.3274,89.4158,12435.0
2020-07-14 13:25:00,101.16,101.2,101.15,101.16,40045.0,89.4158,89.4511,89.4069,89.4158,40045.0
2020-07-14 13:30:00,101.15,101.22,101.13,101.19,36141.0,89.4069,89.4688,89.3893,89.4423,36141.0
2020-07-14 13:35:00,101.21,101.35,101.19,101.34,26544.0,89.46,89.5837,89.4423,89.5749,26544.0
2020-07-14 13:40:00,101.34,101.37,101.3,101.35,41035.0,89.5749,89.6014,89.5395,89.5837,41035.0
2020-07-14 13:45:00,101.35,101.4,101.32,101.37,35328.0,89.5837,89.6279,89.5572,89.6014,35328.0
2020-07-14 13:50:00,101.37,101.43,101.33,101.33,28621.0,89.6014,89.6544,89.566,89.566,28621.0
2020-07-14 13:55:00,101.34,101.37,101.04,101.19,66391.0,89.5749,89.6014,89.3097,89.4423,66391.0
2020-07-14 14:00:00,101.23,101.47,101.13,101.43,23336.0,89.4777,89.6898,89.3893,89.6544,23336.0
2020-07-14 14:05:00,101.43,101.46,101.3,101.34,17178.0,89.6544,89.681,89.5395,89.5749,17178.0
2020-07-14 14:10:00,101.36,101.4,101.33,101.4,10385.0,89.5926,89.6279,89.566,89.6279,10385.0
2020-07-14 14:15:00,101.39,101.59,101.38,101.53,32352.0,89.6191,89.7959,89.6102,89.7428,32352.0
2020-07-14 14:20:00,101.51,101.64,101.48,101.52,37370.0,89.7251,89.8401,89.6986,89.734,37370.0
2020-07-14 14:25:00,101.52,101.53,101.42,101.48,31379.0,89.734,89.7428,89.6456,89.6986,31379.0
2020-07-14 14:30:00,101.46,101.52,101.43,101.45,6950.0,89.681,89.734,89.6544,89.6721,6950.0
2020-07-14 14:35:00,101.48,101.54,101.42,101.42,17346.0,89.6986,89.7517,89.6456,89.6456,17346.0
2020-07-14 14:40:00,101.45,101.49,101.4,101.48,12893.0,89.6721,89.7075,89.6279,89.6986,12893.0
2020-07-14 14:45:00,101.46,101.57,101.34,101.37,32333.0,89.681,89.7782,89.5749,89.6014,32333.0
2020-07-14 14:50:00,101.37,101.57,101.36,101.57,9994.0,89.6014,89.7782,89.5926,89.7782,9994.0
2020-07-14 14:55:00,101.57,101.69,101.5,101.65,19881.0,89.7782,89.8843,89.7163,89.8489,19881.0
2020-07-14 15:00:00,101.65,101.71,101.44,101.44,26350.0,89.8489,89.9019,89.6633,89.6633,26350.0
2020-07-14 15:05:00,101.46,101.6,101.42,101.51,56261.0,89.681,89.8047,89.6456,89.7251,56261.0
2020-07-14 15:10:00,101.52,101.59,101.43,101.45,22786.0,89.734,89.7959,89.6544,89.6721,22786.0
2020-07-14 15:15:00,101.45,101.47,101.35,101.41,35268.0,89.6721,89.6898,89.5837,89.6368,35268.0
2020-07-14 15:20:00,101.43,101.65,101.42,101.63,74166.0,89.6544,89.8489,89.6456,89.8312,74166.0
2020-07-14 15:25:00,101.63,101.72,101.63,101.69,33614.0,89.8312,89.9108,89.8312,89.8843,33614.0
2020-07-14 15:30:00,101.69,101.81,101.68,101.72,35882.0,89.8843,89.9903,89.8754,89.9108,35882.0
2020-07-14 15:35:00,101.72,101.83,101.68,101.82,32676.0,89.9108,90.008,89.8754,89.9992,32676.0
2020-07-14 15:40:00,101.81,101.89,101.79,101.87,22589.0,89.9903,90.061,89.9726,90.0434,22589.0
2020-07-14 15:45:00,101.87,102.07,101.85,102.03,85769.0,90.0434,90.2201,90.0257,90.1848,85769.0
2020-07-14 15:50:00,102.02,102.17,102.02,102.13,64439.0,90.1759,90.3085,90.1759,90.2732,64439.0
2020-07-14 15:55:00,102.11,102.11,101.98,102.01,63982.0,90.2555,90.2555,90.1406,90.1671,63982.0
2020-07-15 09:30:00,103.46,103.49,103.27,103.39,164571.0,91.4488,91.4753,91.2808,91.3869,164571.0
2020-07-15 09:35:00,103.4,103.57,102.94,102.98,52746.0,91.3957,91.546,90.9891,91.0245,52746.0
2020-07-15 09:40:00,103.03,103.19,102.96,103.02,24706.0,91.0687,91.2101,91.0068,91.0598,24706.0
2020-07-15 09:45:00,103.06,103.24,103.03,103.15,34999.0,91.0952,91.2543,91.0687,91.1748,34999.0
2020-07-15 09:50:00,103.16,103.22,103.03,103.2,38186.0,91.1836,91.2366,91.0687,91.2189,38186.0
2020-07-15 09:55:00,103.21,103.27,103.1,103.11,26064.0,91.2278,91.2808,91.1306,91.1394,26064.0
2020-07-15 10:00:00,103.16,103.19,102.83,102.88,26260.0,91.1836,91.2101,90.8919,90.9361,26260.0
2020-07-15 10:05:00,102.93,102.99,102.82,102.96,20650.0,90.9803,91.0333,90.8831,91.0068,20650.0
2020-07-15 10:10:00,102.96,103.03,102.82,102.98,41548.0,91.0068,91.0687,90.8831,91.0245,41548.0
2020-07-15 10:15:00,102.97,103.18,102.94,103.16,18455.0,91.0156,91.2013,90.9891,91.1836,18455.0
2020-07-15 10:20:00,103.19,103.25,103.15,103.18,22688.0,91.2101,91.2631,91.1748,91.2013,22688.0
2020-07-15 10:25:00,103.19,103.33,103.13,103.3,38299.0,91.2101,91.3339,91.1571,91.3073,38299.0
2020-07-15 10:30:00,103.31,103.48,103.29,103.46,14311.0,91.3162,91.4664,91.2985,91.4488,14311.0
2020-07-15 10:35:00,103.47,103.55,103.46,103.53,12328.0,91.4576,91.5283,91.4488,91.5106,12328.0
2020-07-15 10:40:00,103.52,103.59,103.48,103.52,16712.0,91.5018,91.5637,91.4664,91.5018,16712.0
2020-07-15 10:45:00,103.55,103.55,103.36,103.4,12407.0,91.5283,91.5283,91.3604,91.3957,12407.0
2020-07-15 10:50:00,103.41,103.48,103.34,103.34,27638.0,91.4046,91.4664,91.3427,91.3427,27638.0
2020-07-15 10:55:00,103.32,103.49,103.3,103.44,21163.0,91.325,91.4753,91.3073,91.4311,21163.0
2020-07-15 11:00:00,103.47,103.53,103.31,103.37,27551.0,91.4576,91.5106,91.3162,91.3692,27551.0
2020-07-15 11:05:00,103.38,103.4,103.27,103.33,46891.0,91.378,91.3957,91.2808,91.3339,46891.0
2020-07-15 11:10:00,103.32,103.38,103.25,103.36,27566.0,91.325,91.378,91.2631,91.3604,27566.0
2020-07-15 11:15:00,103.35,103.37,103.17,103.25,22462.0,91.3515,91.3692,91.1924,91.2631,22462.0
2020-07-15 11:20:00,103.26,103.27,103.03,103.07,46602.0,91.272,91.2808,91.0687,91.104,46602.0
2020-07-15 11:25:00,103.11,103.36,103.09,103.34,40097.0,91.1394,91.3604,91.1217,91.3427,40097.0
2020-07-15 11:30:00,103.34,103.38,103.31,103.32,29558.0,91.3427,91.378,91.3162,91.325,29558.0
2020-07-15 11:35:00,103.31,103.32,103.1,103.11,224860.0,91.3162,91.325,91.1306,91.1394,224860.0
2020-07-15 11:40:00,103.08,103.21,103.02,103.19,59278.0,91.1129,91.2278,91.0598,91.2101,59278.0
2020-07-15 11:45:00,103.18,103.21,102.99,103.05,21433.0,91.2013,91.2278,91.0333,91.0864,21433.0
2020-07-15 11:50:00,103.04,103.17,103.03,103.13,16468.0,91.0775,91.1924,91.0687,91.1571,16468.0
2020-07-15 11:55:00,103.11,103.15,102.91,102.91,13290.0,91.1394,91.1748,90.9626,90.9626,13290.0
2020-07-15 12:00:00,102.91,102.96,102.79,102.82,15624.0,90.9626,91.0068,90.8565,90.8831,15624.0
2020-07-15 12:05:00,102.87,103.0,102.86,102.98,23291.0,90.9273,91.0422,90.9184,91.0245,23291.0
2020-07-15 12:10:00,102.97,102.98,102.83,102.97,12859.0,91.0156,91.0245,90.8919,91.0156,12859.0
2020-07-15 12:15:00,102.98,103.13,102.98,103.13,17212.0,91.0245,91.1571,91.0245,91.1571,17212.0
2020-07-15 12:20:00,103.13,103.2,103.09,103.15,49189.0,91.1571,91.2189,91.1217,91.1748,49189.0
2020-07-15 12:25:00,103.17,103.17,103.06,103.15,13980.0,91.1924,91.1924,91.0952,91.1748,13980.0
2020-07-15 12:30:00,103.13,103.14,102.93,103.01,47870.0,91.1571,91.1659,90.9803,91.051,47870.0
2020-07-15 12:35:00,103.01,103.12,102.89,102.91,13683.0,91.051,91.1482,90.9449,90.9626,13683.0
2020-07-15 12:40:00,102.93,103.03,102.88,103.02,10357.0,90.9803,91.0687,90.9361,91.0598,10357.0
2020-07-15 12:45:00,103.02,103.14,102.98,103.12,17548.0,91.0598,91.1659,91.0245,91.1482,17548.0
2020-07-15 12:50:00,103.11,103.16,103.11,103.16,32013.0,91.1394,91.1836,91.1394,91.1836,32013.0
2020-07-15 12:55:00,103.13,103.2,103.11,103.2,4546.0,91.1571,91.2189,91.1394,91.2189,4546.0
2020-07-15 13:00:00,103.2,103.27,103.19,103.26,8971.0,91.2189,91.2808,91.2101,91.272,8971.0
2020-07-15 13:05:00,103.25,103.39,103.22,103.36,24353.0,91.2631,91.3869,91.2366,91.3604,24353.0
2020-07-15 13:10:00,103.33,103.38,103.23,103.26,15370.0,91.3339,91.378,91.2455,91.272,15370.0
2020-07-15 13:15:00,103.26,103.28,103.23,103.24,20300.0,91.272,91.2897,91.2455,91.2543,20300.0
2020-07-15 13:20:00,103.28,103.32,103.28,103.31,17079.0,91.2897,91.325,91.2897,91.3162,17079.0
2020-07-15 13:25:00,103.3,103.3,103.23,103.29,38857.0,91.3073,91.3073,91.2455,91.2985,38857.0
2020-07-15 13:30:00,103.27,103.36,103.26,103.34,7956.0,91.2808,91.3604,91.272,91.3427,7956.0
2020-07-15 13:35:00,103.34,103.41,103.33,103.38,13915.0,91.3427,91.4046,91.3339,91.378,13915.0
2020-07-15 13:40:00,103.38,103.39,103.34,103.35,27803.0,91.378,91.3869,91.3427,91.3515,27803.0
2020-07-15 13:45:00,103.35,103.38,103.29,103.31,49227.0,91.3515,91.378,91.2985,91.3162,49227.0
2020-07-15 13:50:00,103.29,103.31,103.21,103.21,30491.0,91.2985,91.3162,91.2278,91.2278,30491.0
2020-07-15 13:55:00,103.22,103.23,103.15,103.2,9221.0,91.2366,91.2455,91.1748,91.2189,9221.0
2020-07-15 14:00:00,103.2,103.43,103.14,103.35,32698.0,91.2189,91.4222,91.1659,91.3515,32698.0
2020-07-15 14:05:00,103.33,103.37,103.22,103.22,25786.0,91.3339,91.3692,91.2366,91.2366,25786.0
2020-07-15 14:10:00,103.23,103.27,103.21,103.21,23309.0,91.2455,91.2808,91.2278,91.2278,23309.0
2020-07-15 14:15:00,103.22,103.27,103.16,103.2,13323.0,91.2366,91.2808,91.1836,91.2189,13323.0
2020-07-15 14:20:00,103.2,103.24,103.16,103.21,23858.0,91.2189,91.2543,91.1836,91.2278,23858.0
2020-07-15 14:25:00,103.22,103.27,103.16,103.25,28894.0,91.2366,91.2808,91.1836,91.2631,28894.0
2020-07-15 14:30:00,103.25,103.35,103.24,103.32,6361.0,91.2631,91.3515,91.2543,91.325,6361.0
2020-07-15 14:35:00,103.31,103.31,103.24,103.28,53523.0,91.3162,91.3162,91.2543,91.2897,53523.0
2020-07-15 14:40:00,103.3,103.38,103.27,103.28,19045.0,91.3073,91.378,91.2808,91.2897,19045.0
2020-07-15 14:45:00,103.29,103.35,103.26,103.34,24584.0,91.2985,91.3515,91.272,91.3427,24584.0
2020-07-15 14:50:00,103.33,103.34,103.12,103.13,27363.0,91.3339,91.3427,91.1482,91.1571,27363.0
2020-07-15 14:55:00,103.12,103.21,103.05,103.05,22013.0,91.1482,91.2278,91.0864,91.0864,22013.0
2020-07-15 15:00:00,103.05,103.19,103.04,103.13,41621.0,91.0864,91.2101,91.0775,91.1571,41621.0
2020-07-15 15:05:00,103.14,103.15,103.03,103.11,27923.0,91.1659,91.1748,91.0687,91.1394,27923.0
2020-07-15 15:10:00,103.08,103.09,103.0,103.01,20753.0,91.1129,91.1217,91.0422,91.051,20753.0
2020-07-15 15:15:00,103.0,103.11,102.92,103.1,12659.0,91.0422,91.1394,90.9715,91.1306,12659.0
2020-07-15 15:20:00,103.09,103.14,103.08,103.13,20404.0,91.1217,91.1659,91.1129,91.1571,20404.0
2020-07-15 15:25:00,103.15,103.28,103.09,103.27,43396.0,91.1748,91.2897,91.1217,91.2808,43396.0
2020-07-15 15:30:00,103.27,103.41,103.26,103.41,26579.0,91.2808,91.4046,91.272,91.4046,26579.0
2020-07-15 15:35:00,103.4,103.47,103.36,103.41,24055.0,91.3957,91.4576,91.3604,91.4046,24055.0
2020-07-15 15:40:00,103.44,103.48,103.35,103.46,24102.0,91.4311,91.4664,91.3515,91.4488,24102.0
2020-07-15 15:45:00,103.49,103.69,103.46,103.63,27281.0,91.4753,91.6521,91.4488,91.599,27281.0
2020-07-15 15:50:00,103.64,103.64,103.29,103.29,28095.0,91.6079,91.6079,91.2985,91.2985,28095.0
2020-07-15 15:55:00,103.29,103.4,103.26,103.32,31054.0,91.2985,91.3957,91.272,91.325,31054.0
2020-07-16 09:30:00,102.9,102.9,102.67,102.81,86600.0,90.9538,90.9538,90.7505,90.8742,86600.0
2020-07-16 09:35:00,102.72,102.92,102.71,102.84,20369.0,90.7947,90.9715,90.7858,90.9007,20369.0
2020-07-16 09:40:00,102.83,102.89,102.64,102.82,12764.0,90.8919,90.9449,90.724,90.8831,12764.0
2020-07-16 09:45:00,102.81,102.97,102.76,102.91,9537.0,90.8742,91.0156,90.83,90.9626,9537.0
2020-07-16 09:50:00,102.91,103.2,102.91,103.17,23586.0,90.9626,91.2189,90.9626,91.1924,23586.0
2020-07-16 09:55:00,103.17,103.22,103.0,103.0,15302.0,91.1924,91.2366,91.0422,91.0422,15302.0
2020-07-16 10:00:00,103.1,103.2,103.1,103.12,15101.0,91.1306,91.2189,91.1306,91.1482,15101.0
2020-07-16 10:05:00,103.1,103.1,102.96,103.04,6372.0,91.1306,91.1306,91.0068,91.0775,6372.0
2020-07-16 10:10:00,103.08,103.37,103.07,103.37,13089.0,91.1129,91.3692,91.104,91.3692,13089.0
2020-07-16 10:15:00,103.32,103.36,103.24,103.27,25005.0,91.325,91.3604,91.2543,91.2808,25005.0
2020-07-16 10:20:00,103.27,103.41,103.25,103.38,63741.0,91.2808,91.4046,91.2631,91.378,63741.0
2020-07-16 10:25:00,103.38,103.49,103.25,103.47,51897.0,91.378,91.4753,91.2631,91.4576,51897.0
2020-07-16 10:30:00,103.47,103.51,103.44,103.5,12422.0,91.4576,91.493,91.4311,91.4841,12422.0
2020-07-16 10:35:00,103.57,103.61,103.46,103.6,13699.0,91.546,91.5813,91.4488,91.5725,13699.0
2020-07-16 10:40:00,103.57,103.66,103.55,103.58,36192.0,91.546,91.6255,91.5283,91.5548,36192.0
2020-07-16 10:45:00,103.61,103.67,103.6,103.64,14500.0,91.5813,91.6344,91.5725,91.6079,14500.0
2020-07-16 10:50:00,103.65,103.77,103.6,103.76,48710.0,91.6167,91.7228,91.5725,91.7139,48710.0
2020-07-16 10:55:00,103.75,103.76,103.64,103.65,25864.0,91.7051,91.7139,91.6079,91.6167,25864.0
2020-07-16 11:00:00,103.66,103.68,103.63,103.65,10269.0,91.6255,91.6432,91.599,91.6167,10269.0
2020-07-16 11:05:00,103.66,103.69,103.59,103.62,29785.0,91.6255,91.6521,91.5637,91.5902,29785.0
2020-07-16 11:10:00,103.64,103.74,103.62,103.72,10196.0,91.6079,91.6963,91.5902,91.6786,10196.0
2020-07-16 11:15:00,103.71,103.72,103.64,103.72,30170.0,91.6697,91.6786,91.6079,91.6786,30170.0
2020-07-16 11:20:00,103.73,103.82,103.68,103.8,12645.0,91.6874,91.767,91.6432,91.7493,12645.0
2020-07-16 11:25:00,103.79,103.87,103.74,103.77,15525.0,91.7405,91.8112,91.6963,91.7228,15525.0
2020-07-16 11:30:00,103.75,103.78,103.57,103.58,21324.0,91.7051,91.7316,91.546,91.5548,21324.0
2020-07-16 11:35:00,103.61,103.61,103.48,103.51,26085.0,91.5813,91.5813,91.4664,91.493,26085.0
2020-07-16 11:40:00,103.53,103.56,103.47,103.49,13434.0,91.5106,91.5372,91.4576,91.4753,13434.0
2020-07-16 11:45:00,103.44,103.46,103.38,103.41,18701.0,91.4311,91.4488,91.378,91.4046,18701.0
2020-07-16 11:50:00,103.42,103.46,103.4,103.43,32066.0,91.4134,91.4488,91.3957,91.4222,32066.0
2020-07-16 11:55:00,103.42,103.45,103.4,103.4,28829.0,91.4134,91.4399,91.3957,91.3957,28829.0
2020-07-16 12:00:00,103.4,103.42,103.31,103.42,60365.0,91.3957,91.4134,91.3162,91.4134,60365.0
2020-07-16 12:05:00,103.43,103.45,103.38,103.44,32936.0,91.4222,91.4399,91.378,91.4311,32936.0
2020-07-16 12:10:00,103.44,103.47,103.31,103.36,13361.0,91.4311,91.4576,91.3162,91.3604,13361.0
2020-07-16 12:15:00,103.35,103.37,103.24,103.29,7249.0,91.3515,91.3692,91.2543,91.2985,7249.0
2020-07-16 12:20:00,103.26,103.33,103.26,103.33,5231.0,91.272,91.3339,91.272,91.3339,5231.0
2020-07-16 12:25:00,103.35,103.37,103.33,103.36,6145.0,91.3515,91.3692,91.3339,91.3604,6145.0
2020-07-16 12:30:00,103.36,103.39,103.32,103.34,7046.0,91.3604,91.3869,91.325,91.3427,7046.0
2020-07-16 12:35:00,103.36,103.37,103.31,103.34,13275.0,91.3604,91.3692,91.3162,91.3427,13275.0
2020-07-16 12:40:00,103.35,103.41,103.35,103.38,50847.0,91.3515,91.4046,91.3515,91.378,50847.0
2020-07-16 12:45:00,103.39,103.39,103.34,103.38,10040.0,91.3869,91.3869,91.3427,91.378,10040.0
2020-07-16 12:50:00,103.37,103.38,103.34,103.36,12239.0,91.3692,91.378,91.3427,91.3604,12239.0
2020-07-16 12:55:00,103.35,103.35,103.23,103.25,9227.0,91.3515,91.3515,91.2455,91.2631,9227.0
2020-07-16 13:00:00,103.25,103.34,103.23,103.32,11261.0,91.2631,91.3427,91.2455,91.325,11261.0
2020-07-16 13:05:00,103.31,103.37,103.31,103.34,3687.0,91.3162,91.3692,91.3162,91.3427,3687.0
2020-07-16 13:10:00,103.35,103.38,103.32,103.38,14437.0,91.3515,91.378,91.325,91.378,14437.0
2020-07-16 13:15:00,103.38,103.44,103.37,103.41,11897.0,91.378,91.4311,91.3692,91.4046,11897.0
2020-07-16 13:20:00,103.4,103.43,103.38,103.38,23561.0,91.3957,91.4222,91.378,91.378,23561.0
2020-07-16 13:25:00,103.37,103.4,103.34,103.4,32416.0,91.3692,91.3957,91.3427,91.3957,32416.0
2020-07-16 13:30:00,103.41,103.41,103.31,103.31,15786.0,91.4046,91.4046,91.3162,91.3162,15786.0
2020-07-16 13:35:00,103.32,103.33,103.25,103.27,28478.0,91.325,91.3339,91.2631,91.2808,28478.0
2020-07-16 13:40:00,103.28,103.32,103.27,103.31,25399.0,91.2897,91.325,91.2808,91.3162,25399.0
2020-07-16 13:45:00,103.32,103.36,103.3,103.36,9590.0,91.325,91.3604,91.3073,91.3604,9590.0
2020-07-16 13:50:00,103.36,103.39,103.29,103.3,12343.0,91.3604,91.3869,91.2985,91.3073,12343.0
2020-07-16 13:55:00,103.32,103.32,103.17,103.2,32531.0,91.325,91.325,91.1924,91.2189,32531.0
2020-07-16 14:00:00,103.18,103.27,103.18,103.23,22863.0,91.2013,91.2808,91.2013,91.2455,22863.0
2020-07-16 14:05:00,103.23,103.32,103.2,103.28,16231.0,91.2455,91.325,91.2189,91.2897,16231.0
2020-07-16 14:10:00,103.28,103.3,103.22,103.29,37931.0,91.2897,91.3073,91.2366,91.2985,37931.0
2020-07-16 14:15:00,103.29,103.32,103.23,103.25,26017.0,91.2985,91.325,91.2455,91.2631,26017.0
2020-07-16 14:20:00,103.27,103.28,103.25,103.28,6535.0,91.2808,91.2897,91.2631,91.2897,6535.0
2020-07-16 14:25:00,103.27,103.28,103.21,103.23,7922.0,91.2808,91.2897,91.2278,91.2455,7922.0
2020-07-16 14:30:00,103.21,103.26,103.17,103.22,9635.0,91.2278,91.272,91.1924,91.2366,9635.0
2020-07-16 14:35:00,103.21,103.22,103.12,103.14,13179.0,91.2278,91.2366,91.1482,91.1659,13179.0
2020-07-16 14:40:00,103.14,103.22,103.14,103.15,14115.0,91.1659,91.2366,91.1659,91.1748,14115.0
2020-07-16 14:45:00,103.15,103.19,102.98,102.98,29399.0,91.1748,91.2101,91.0245,91.0245,29399.0
2020-07-16 14:50:00,103.0,103.06,102.95,102.97,21631.0,91.0422,91.0952,90.998,91.0156,21631.0
2020-07-16 14:55:00,102.98,103.02,102.86,102.91,31035.0,91.0245,91.0598,90.9184,90.9626,31035.0
2020-07-16 15:00:00,102.94,103.0,102.9,102.98,17474.0,90.9891,91.0422,90.9538,91.0245,17474.0
2020-07-16 15:05:00,102.95,103.05,102.94,103.03,9474.0,90.998,91.0864,90.9891,91.0687,9474.0
2020-07-16 15:10:00,103.04,103.07,102.99,103.06,5582.0,91.0775,91.104,91.0333,91.0952,5582.0
2020-07-16 15:15:00,103.07,103.23,103.06,103.23,9183.0,91.104,91.2455,91.0952,91.2455,9183.0
2020-07-16 15:20:00,103.23,103.3,103.22,103.3,16247.0,91.2455,91.3073,91.2366,91.3073,16247.0
2020-07-16 15:25:00,103.29,103.42,103.26,103.42,28290.0,91.2985,91.4134,91.272,91.4134,28290.0
2020-07-16 15:30:00,103.41,103.46,103.31,103.41,38615.0,91.4046,91.4488,91.3162,91.4046,38615.0
2020-07-16 15:35:00,103.41,103.53,103.39,103.51,44877.0,91.4046,91.5106,91.3869,91.493,44877.0
2020-07-16 15:40:00,103.51,103.52,103.39,103.41,33949.0,91.493,91.5018,91.3869,91.4046,33949.0
2020-07-16 15:45:00,103.4,103.5,103.38,103.44,32206.0,91.3957,91.4841,91.378,91.4311,32206.0
2020-07-16 15:50:00,103.45,103.48,103.35,103.47,20978.0,91.4399,91.4664,91.3515,91.4576,20978.0
2020-07-16 15:55:00,103.5,103.58,103.42,103.47,19632.0,91.4841,91.5548,91.4134,91.4576,19632.0
2020-07-17 09:30:00,103.9,103.9,103.66,103.72,52959.0,91.8377,91.8377,91.6255,91.6786,52959.0
2020-07-17 09:35:00,103.74,103.81,103.66,103.69,9498.0,91.6963,91.7581,91.6255,91.6521,9498.0
2020-07-17 09:40:00,103.65,103.98,103.65,103.98,27911.0,91.6167,91.9084,91.6167,91.9084,27911.0
2020-07-17 09:45:00,103.94,104.08,103.94,104.06,21121.0,91.873,91.9968,91.873,91.9791,21121.0
2020-07-17 09:50:00,104.06,104.16,103.97,104.0,11919.0,91.9791,92.0675,91.8996,91.9261,11919.0
2020-07-17 09:55:00,104.0,104.0,103.87,103.92,44630.0,91.9261,91.9261,91.8112,91.8554,44630.0
2020-07-17 10:00:00,103.89,103.96,103.76,103.81,35770.0,91.8288,91.8907,91.7139,91.7581,35770.0
2020-07-17 10:05:00,103.77,103.82,103.68,103.71,12073.0,91.7228,91.767,91.6432,91.6697,12073.0
2020-07-17 10:10:00,103.7,103.79,103.67,103.77,12326.0,91.6609,91.7405,91.6344,91.7228,12326.0
2020-07-17 10:15:00,103.73,103.84,103.73,103.78,12462.0,91.6874,91.7846,91.6874,91.7316,12462.0
2020-07-17 10:20:00,103.78,103.78,103.57,103.6,6134.0,91.7316,91.7316,91.546,91.5725,6134.0
2020-07-17 10:25:00,103.6,103.6,103.48,103.55,31533.0,91.5725,91.5725,91.4664,91.5283,31533.0
2020-07-17 10:30:00,103.53,103.54,103.43,103.48,22629.0,91.5106,91.5195,91.4222,91.4664,22629.0
2020-07-17 10:35:00,103.49,103.63,103.48,103.62,5742.0,91.4753,91.599,91.4664,91.5902,5742.0
2020-07-17 10:40:00,103.59,103.61,103.53,103.54,5927.0,91.5637,91.5813,91.5106,91.5195,5927.0
2020-07-17 10:45:00,103.51,103.64,103.51,103.62,11458.0,91.493,91.6079,91.493,91.5902,11458.0
2020-07-17 10:50:00,103.6,103.68,103.59,103.63,24886.0,91.5725,91.6432,91.5637,91.599,24886.0
2020-07-17 10:55:00,103.65,103.77,103.64,103.77,12425.0,91.6167,91.7228,91.6079,91.7228,12425.0
2020-07-17 11:00:00,103.78,103.89,103.76,103.78,14261.0,91.7316,91.8288,91.7139,91.7316,14261.0
2020-07-17 11:05:00,103.8,103.85,103.74,103.78,8590.0,91.7493,91.7935,91.6963,91.7316,8590.0
2020-07-17 11:10:00,103.8,103.83,103.73,103.82,190532.0,91.7493,91.7758,91.6874,91.767,190532.0
2020-07-17 11:15:00,103.82,103.86,103.72,103.72,9132.0,91.767,91.8023,91.6786,91.6786,9132.0
2020-07-17 11:20:00,103.75,103.76,103.72,103.72,13367.0,91.7051,91.7139,91.6786,91.6786,13367.0
2020-07-17 11:25:00,103.7,103.73,103.66,103.71,6710.0,91.6609,91.6874,91.6255,91.6697,6710.0
2020-07-17 11:30:00,103.71,103.75,103.67,103.68,47279.0,91.6697,91.7051,91.6344,91.6432,47279.0
2020-07-17 11:35:00,103.68,103.74,103.67,103.71,42063.0,91.6432,91.6963,91.6344,91.6697,42063.0
2020-07-17 11:40:00,103.73,103.75,103.68,103.72,71703.0,91.6874,91.7051,91.6432,91.6786,71703.0
2020-07-17 11:45:00,103.73,103.76,103.67,103.69,24857.0,91.6874,91.7139,91.6344,91.6521,24857.0
2020-07-17 11:50:00,103.67,103.78,103.65,103.78,15886.0,91.6344,91.7316,91.6167,91.7316,15886.0
2020-07-17 11:55:00,103.77,103.84,103.76,103.79,7147.0,91.7228,91.7846,91.7139,91.7405,7147.0
2020-07-17 12:00:00,103.8,103.83,103.77,103.83,79630.0,91.7493,91.7758,91.7228,91.7758,79630.0
2020-07-17 12:05:00,103.83,103.87,103.8,103.84,19874.0,91.7758,91.8112,91.7493,91.7846,19874.0
2020-07-17 12:10:00,103.82,103.84,103.79,103.79,8473.0,91.767,91.7846,91.7405,91.7405,8473.0
2020-07-17 12:15:00,103.78,103.83,103.78,103.8,5106.0,91.7316,91.7758,91.7316,91.7493,5106.0
2020-07-17 12:20:00,103.79,103.86,103.79,103.84,2426.0,91.7405,91.8023,91.7405,91.7846,2426.0
2020-07-17 12:25:00,103.86,103.88,103.82,103.83,42288.0,91.8023,91.82,91.767,91.7758,42288.0
2020-07-17 12:30:00,103.83,103.84,103.81,103.83,2086.0,91.7758,91.7846,91.7581,91.7758,2086.0
2020-07-17 12:35:00,103.84,103.87,103.78,103.79,22832.0,91.7846,91.8112,91.7316,91.7405,22832.0
2020-07-17 12:40:00,103.78,103.78,103.71,103.71,12568.0,91.7316,91.7316,91.6697,91.6697,12568.0
2020-07-17 12:45:00,103.72,103.78,103.72,103.75,11132.0,91.6786,91.7316,91.6786,91.7051,11132.0
2020-07-17 12:50:00,103.77,103.79,103.75,103.79,10847.0,91.7228,91.7405,91.7051,91.7405,10847.0
2020-07-17 12:55:00,103.78,103.8,103.72,103.73,10425.0,91.7316,91.7493,91.6786,91.6874,10425.0
2020-07-17 13:00:00,103.74,103.76,103.72,103.74,22085.0,91.6963,91.7139,91.6786,91.6963,22085.0
2020-07-17 13:05:00,103.74,103.78,103.74,103.78,9939.0,91.6963,91.7316,91.6963,91.7316,9939.0
2020-07-17 13:10:00,103.78,103.84,103.78,103.83,20348.0,91.7316,91.7846,91.7316,91.7758,20348.0
2020-07-17 13:15:00,103.81,103.85,103.71,103.74,54595.0,91.7581,91.7935,91.6697,91.6963,54595.0
2020-07-17 13:20:00,103.74,103.86,103.72,103.84,19752.0,91.6963,91.8023,91.6786,91.7846,19752.0
2020-07-17 13:25:00,103.85,103.87,103.8,103.82,31715.0,91.7935,91.8112,91.7493,91.767,31715.0
2020-07-17 13:30:00,103.82,103.83,103.72,103.73,68310.0,91.767,91.7758,91.6786,91.6874,68310.0
2020-07-17 13:35:00,103.73,103.75,103.71,103.71,8914.0,91.6874,91.7051,91.6697,91.6697,8914.0
2020-07-17 13:40:00,103.73,103.82,103.73,103.82,9703.0,91.6874,91.767,91.6874,91.767,9703.0
2020-07-17 13:45:00,103.82,103.82,103.78,103.8,25141.0,91.767,91.767,91.7316,91.7493,25141.0
2020-07-17 13:50:00,103.78,103.8,103.73,103.76,20473.0,91.7316,91.7493,91.6874,91.7139,20473.0
2020-07-17 13:55:00,103.75,103.78,103.71,103.75,15500.0,91.7051,91.7316,91.6697,91.7051,15500.0
2020-07-17 14:00:00,103.75,103.82,103.73,103.81,76990.0,91.7051,91.767,91.6874,91.7581,76990.0
2020-07-17 14:05:00,103.81,103.81,103.75,103.8,21063.0,91.7581,91.7581,91.7051,91.7493,21063.0
2020-07-17 14:10:00,103.78,103.84,103.77,103.82,12692.0,91.7316,91.7846,91.7228,91.767,12692.0
2020-07-17 14:15:00,103.84,103.88,103.84,103.88,7500.0,91.7846,91.82,91.7846,91.82,7500.0
2020-07-17 14:20:00,103.89,103.89,103.85,103.85,12284.0,91.8288,91.8288,91.7935,91.7935,12284.0
2020-07-17 14:25:00,103.85,103.88,103.85,103.87,2704.0,91.7935,91.82,91.7935,91.8112,2704.0
2020-07-17 14:30:00,103.86,103.87,103.8,103.8,4812.0,91.8023,91.8112,91.7493,91.7493,4812.0
2020-07-17 14:35:00,103.78,103.79,103.75,103.77,8806.0,91.7316,91.7405,91.7051,91.7228,8806.0
2020-07-17 14:40:00,103.78,103.8,103.76,103.78,8969.0,91.7316,91.7493,91.7139,91.7316,8969.0
2020-07-17 14:45:00,103.8,103.8,103.74,103.76,10348.0,91.7493,91.7493,91.6963,91.7139,10348.0
2020-07-17 14:50:00,103.77,103.82,103.75,103.79,7129.0,91.7228,91.767,91.7051,91.7405,7129.0
2020-07-17 14:55:00,103.8,103.83,103.79,103.79,16812.0,91.7493,91.7758,91.7405,91.7405,16812.0
2020-07-17 15:00:00,103.8,103.84,103.77,103.8,10049.0,91.7493,91.7846,91.7228,91.7493,10049.0
2020-07-17 15:05:00,103.8,103.92,103.78,103.83,12899.0,91.7493,91.8554,91.7316,91.7758,12899.0
2020-07-17 15:10:00,103.83,103.83,103.74,103.75,6689.0,91.7758,91.7758,91.6963,91.7051,6689.0
2020-07-17 15:15:00,103.73,103.79,103.71,103.76,13850.0,91.6874,91.7405,91.6697,91.7139,13850.0
2020-07-17 15:20:00,103.78,103.85,103.76,103.83,18206.0,91.7316,91.7935,91.7139,91.7758,18206.0
2020-07-17 15:25:00,103.86,103.92,103.85,103.92,18264.0,91.8023,91.8554,91.7935,91.8554,18264.0
2020-07-17 15:30:00,103.92,103.97,103.88,103.97,43154.0,91.8554,91.8996,91.82,91.8996,43154.0
2020-07-17 15:35:00,103.98,103.98,103.88,103.91,38335.0,91.9084,91.9084,91.82,91.8465,38335.0
2020-07-17 15:40:00,103.91,103.97,103.89,103.95,36002.0,91.8465,91.8996,91.8288,91.8819,36002.0
2020-07-17 15:45:00,103.95,103.95,103.87,103.94,43473.0,91.8819,91.8819,91.8112,91.873,43473.0
2020-07-17 15:50:00,103.93,103.93,103.74,103.76,63851.0,91.8642,91.8642,91.6963,91.7139,63851.0
2020-07-17 15:55:00,103.76,103.83,103.72,103.73,40844.0,91.7139,91.7758,91.6786,91.6874,40844.0
2020-07-20 09:30:00,103.5,103.67,103.38,103.59,86484.0,91.4841,91.6344,91.378,91.5637,86484.0
2020-07-20 09:35:00,103.65,103.66,103.34,103.6,51196.0,91.6167,91.6255,91.3427,91.5725,51196.0
2020-07-20 09:40:00,103.57,103.59,103.27,103.3,42382.0,91.546,91.5637,91.2808,91.3073,42382.0
2020-07-20 09:45:00,103.26,103.27,102.97,103.03,37524.0,91.272,91.2808,91.0156,91.0687,37524.0
2020-07-20 09:50:00,102.94,103.03,102.9,102.92,12614.0,90.9891,91.0687,90.9538,90.9715,12614.0
2020-07-20 09:55:00,102.88,102.9,102.77,102.85,46799.0,90.9361,90.9538,90.8389,90.9096,46799.0
2020-07-20 10:00:00,102.87,102.92,102.79,102.85,31021.0,90.9273,90.9715,90.8565,90.9096,31021.0
2020-07-20 10:05:00,102.87,103.01,102.86,102.94,19901.0,90.9273,91.051,90.9184,90.9891,19901.0
2020-07-20 10:10:00,102.92,102.98,102.9,102.95,53985.0,90.9715,91.0245,90.9538,90.998,53985.0
2020-07-20 10:15:00,102.95,102.98,102.9,102.95,29577.0,90.998,91.0245,90.9538,90.998,29577.0
2020-07-20 10:20:00,102.96,102.97,102.9,102.94,26793.0,91.0068,91.0156,90.9538,90.9891,26793.0
2020-07-20 10:25:00,102.97,103.04,102.93,103.04,38745.0,91.0156,91.0775,90.9803,91.0775,38745.0
2020-07-20 10:30:00,103.08,103.13,103.02,103.11,36345.0,91.1129,91.1571,91.0598,91.1394,36345.0
2020-07-20 10:35:00,103.12,103.2,103.12,103.15,49082.0,91.1482,91.2189,91.1482,91.1748,49082.0
2020-07-20 10:40:00,103.14,103.19,103.11,103.16,21388.0,91.1659,91.2101,91.1394,91.1836,21388.0
2020-07-20 10:45:00,103.17,103.18,103.09,103.11,31794.0,91.1924,91.2013,91.1217,91.1394,31794.0
2020-07-20 10:50:00,103.11,103.11,103.0,103.0,17684.0,91.1394,91.1394,91.0422,91.0422,17684.0
2020-07-20 10:55:00,103.0,103.05,102.99,103.0,17607.0,91.0422,91.0864,91.0333,91.0422,17607.0
2020-07-20 11:00:00,103.0,103.06,102.97,103.04,37236.0,91.0422,91.0952,91.0156,91.0775,37236.0
2020-07-20 11:05:00,103.03,103.04,102.97,103.02,20600.0,91.0687,91.0775,91.0156,91.0598,20600.0
2020-07-20 11:10:00,103.04,103.07,102.95,102.95,28075.0,91.0775,91.104,90.998,90.998,28075.0
2020-07-20 11:15:00,102.96,103.0,102.93,102.96,16672.0,91.0068,91.0422,90.9803,91.0068,16672.0
2020-07-20 11:20:00,102.97,103.0,102.87,102.89,21694.0,91.0156,91.0422,90.9273,90.9449,21694.0
2020-07-20 11:25:00,102.89,102.96,102.89,102.94,25031.0,90.9449,91.0068,90.9449,90.9891,25031.0
2020-07-20 11:30:00,102.93,102.96,102.9,102.95,24140.0,90.9803,91.0068,90.9538,90.998,24140.0
2020-07-20 11:35:00,102.94,102.96,102.87,102.96,18254.0,90.9891,91.0068,90.9273,91.0068,18254.0
2020-07-20 11:40:00,102.96,102.96,102.88,102.89,18776.0,91.0068,91.0068,90.9361,90.9449,18776.0
2020-07-20 11:45:00,102.88,102.93,102.85,102.92,17590.0,90.9361,90.9803,90.9096,90.9715,17590.0
2020-07-20 11:50:00,102.93,102.95,102.91,102.93,15188.0,90.9803,90.998,90.9626,90.9803,15188.0
2020-07-20 11:55:00,102.92,102.92,102.84,102.84,14693.0,90.9715,90.9715,90.9007,90.9007,14693.0
2020-07-20 12:00:00,102.84,102.85,102.74,102.74,48370.0,90.9007,90.9096,90.8124,90.8124,48370.0
2020-07-20 12:05:00,102.74,102.78,102.74,102.77,15585.0,90.8124,90.8477,90.8124,90.8389,15585.0
2020-07-20 12:10:00,102.76,102.85,102.76,102.83,11597.0,90.83,90.9096,90.83,90.8919,11597.0
2020-07-20 12:15:00,102.83,102.86,102.83,102.84,12529.0,90.8919,90.9184,90.8919,90.9007,12529.0
2020-07-20 12:20:00,102.84,102.87,102.82,102.83,18073.0,90.9007,90.9273,90.8831,90.8919,18073.0
2020-07-20 12:25:00,102.83,102.85,102.79,102.8,45429.0,90.8919,90.9096,90.8565,90.8654,45429.0
2020-07-20 12:30:00,102.81,102.91,102.81,102.91,12140.0,90.8742,90.9626,90.8742,90.9626,12140.0
2020-07-20 12:35:00,102.9,102.93,102.88,102.9,23954.0,90.9538,90.9803,90.9361,90.9538,23954.0
2020-07-20 12:40:00,102.9,102.91,102.83,102.84,12852.0,90.9538,90.9626,90.8919,90.9007,12852.0
2020-07-20 12:45:00,102.84,102.92,102.84,102.91,21280.0,90.9007,90.9715,90.9007,90.9626,21280.0
2020-07-20 12:50:00,102.92,102.92,102.86,102.87,19114.0,90.9715,90.9715,90.9184,90.9273,19114.0
2020-07-20 12:55:00,102.87,102.89,102.84,102.88,121242.0,90.9273,90.9449,90.9007,90.9361,121242.0
2020-07-20 13:00:00,102.88,102.89,102.83,102.85,12137.0,90.9361,90.9449,90.8919,90.9096,12137.0
2020-07-20 13:05:00,102.84,102.85,102.81,102.83,10394.0,90.9007,90.9096,90.8742,90.8919,10394.0
2020-07-20 13:10:00,102.83,102.85,102.82,102.85,15096.0,90.8919,90.9096,90.8831,90.9096,15096.0
2020-07-20 13:15:00,102.85,102.92,102.84,102.92,18010.0,90.9096,90.9715,90.9007,90.9715,18010.0
2020-07-20 13:20:00,102.92,102.95,102.91,102.92,44506.0,90.9715,90.998,90.9626,90.9715,44506.0
2020-07-20 13:25:00,102.92,102.95,102.91,102.93,12543.0,90.9715,90.998,90.9626,90.9803,12543.0
2020-07-20 13:30:00,102.93,102.95,102.92,102.93,22039.0,90.9803,90.998,90.9715,90.9803,22039.0
2020-07-20 13:35:00,102.93,102.95,102.92,102.95,18501.0,90.9803,90.998,90.9715,90.998,18501.0
2020-07-20 13:40:00,102.95,103.07,102.95,103.05,20611.0,90.998,91.104,90.998,91.0864,20611.0
2020-07-20 13:45:00,103.04,103.05,102.98,102.99,36367.0,91.0775,91.0864,91.0245,91.0333,36367.0
2020-07-20 13:50:00,103.0,103.12,102.98,103.12,52600.0,91.0422,91.1482,91.0245,91.1482,52600.0
2020-07-20 13:55:00,103.11,103.15,103.07,103.13,15178.0,91.1394,91.1748,91.104,91.1571,15178.0
2020-07-20 14:00:00,103.12,103.12,103.01,103.06,10086.0,91.1482,91.1482,91.051,91.0952,10086.0
2020-07-20 14:05:00,103.05,103.06,103.0,103.01,15281.0,91.0864,91.0952,91.0422,91.051,15281.0
2020-07-20 14:10:00,103.01,103.02,102.97,102.97,10074.0,91.051,91.0598,91.0156,91.0156,10074.0
2020-07-20 14:15:00,102.98,102.99,102.97,102.98,4377.0,91.0245,91.0333,91.0156,91.0245,4377.0
2020-07-20 14:20:00,102.95,102.97,102.91,102.92,7671.0,90.998,91.0156,90.9626,90.9715,7671.0
2020-07-20 14:25:00,102.92,102.98,102.92,102.95,14211.0,90.9715,91.0245,90.9715,90.998,14211.0
2020-07-20 14:30:00,102.96,103.01,102.96,102.97,25503.0,91.0068,91.051,91.0068,91.0156,25503.0
2020-07-20 14:35:00,102.96,102.98,102.93,102.93,13870.0,91.0068,91.0245,90.9803,90.9803,13870.0
2020-07-20 14:40:00,102.95,102.96,102.92,102.94,49762.0,90.998,91.0068,90.9715,90.9891,49762.0
2020-07-20 14:45:00,102.95,102.96,102.89,102.93,8054.0,90.998,91.0068,90.9449,90.9803,8054.0
2020-07-20 14:50:00,102.94,102.95,102.91,102.93,20191.0,90.9891,90.998,90.9626,90.9803,20191.0
2020-07-20 14:55:00,102.92,102.92,102.85,102.86,4170.0,90.9715,90.9715,90.9096,90.9184,4170.0
2020-07-20 15:00:00,102.9,102.93,102.87,102.88,6601.0,90.9538,90.9803,90.9273,90.9361,6601.0
2020-07-20 15:05:00,102.89,102.93,102.86,102.86,8618.0,90.9449,90.9803,90.9184,90.9184,8618.0
2020-07-20 15:10:00,102.87,102.88,102.81,102.84,10217.0,90.9273,90.9361,90.8742,90.9007,10217.0
2020-07-20 15:15:00,102.86,103.0,102.83,102.96,24132.0,90.9184,91.0422,90.8919,91.0068,24132.0
2020-07-20 15:20:00,102.96,102.99,102.95,102.98,22028.0,91.0068,91.0333,90.998,91.0245,22028.0
2020-07-20 15:25:00,102.98,103.06,102.97,103.04,16222.0,91.0245,91.0952,91.0156,91.0775,16222.0
2020-07-20 15:30:00,103.04,103.15,103.0,103.12,22366.0,91.0775,91.1748,91.0422,91.1482,22366.0
2020-07-20 15:35:00,103.12,103.15,103.09,103.1,47516.0,91.1482,91.1748,91.1217,91.1306,47516.0
2020-07-20 15:40:00,103.11,103.13,103.07,103.09,12324.0,91.1394,91.1571,91.104,91.1217,12324.0
2020-07-20 15:45:00,103.09,103.13,103.06,103.09,13121.0,91.1217,91.1571,91.0952,91.1217,13121.0
2020-07-20 15:50:00,103.12,103.15,103.01,103.03,30873.0,91.1482,91.1748,91.051,91.0687,30873.0
2020-07-20 15:55:00,103.01,103.03,102.87,102.87,18332.0,91.051,91.0687,90.9273,90.9273,18332.0
2020-07-21 09:30:00,103.56,103.79,103.4,103.67,67615.0,91.5372,91.7405,91.3957,91.6344,67615.0
2020-07-21 09:35:00,103.65,104.18,103.65,104.17,16635.0,91.6167,92.0852,91.6167,92.0763,16635.0
2020-07-21 09:40:00,104.18,104.42,104.15,104.41,45776.0,92.0852,92.2973,92.0587,92.2885,45776.0
2020-07-21 09:45:00,104.42,104.42,104.24,104.27,38513.0,92.2973,92.2973,92.1382,92.1647,38513.0
2020-07-21 09:50:00,104.28,104.36,104.27,104.28,30098.0,92.1736,92.2443,92.1647,92.1736,30098.0
2020-07-21 09:55:00,104.28,104.3,104.14,104.25,39123.0,92.1736,92.1912,92.0498,92.147,39123.0
2020-07-21 10:00:00,104.26,104.31,104.18,104.24,55038.0,92.1559,92.2001,92.0852,92.1382,55038.0
2020-07-21 10:05:00,104.23,104.42,104.22,104.3,23275.0,92.1294,92.2973,92.1205,92.1912,23275.0
2020-07-21 10:10:00,104.28,104.46,104.28,104.28,32027.0,92.1736,92.3327,92.1736,92.1736,32027.0
2020-07-21 10:15:00,104.3,104.33,104.12,104.17,14692.0,92.1912,92.2178,92.0321,92.0763,14692.0
2020-07-21 10:20:00,104.16,104.24,104.16,104.18,15044.0,92.0675,92.1382,92.0675,92.0852,15044.0
2020-07-21 10:25:00,104.17,104.18,103.94,103.99,34129.0,92.0763,92.0852,91.873,91.9172,34129.0
2020-07-21 10:30:00,103.96,104.14,103.95,104.11,26463.0,91.8907,92.0498,91.8819,92.0233,26463.0
2020-07-21 10:35:00,104.1,104.25,104.02,104.25,26937.0,92.0145,92.147,91.9437,92.147,26937.0
2020-07-21 10:40:00,104.22,104.29,104.09,104.13,38369.0,92.1205,92.1824,92.0056,92.041,38369.0
2020-07-21 10:45:00,104.11,104.39,104.11,104.39,17407.0,92.0233,92.2708,92.0233,92.2708,17407.0
2020-07-21 10:50:00,104.38,104.45,104.34,104.36,18287.0,92.262,92.3238,92.2266,92.2443,18287.0
2020-07-21 10:55:00,104.37,104.42,104.34,104.39,13775.0,92.2531,92.2973,92.2266,92.2708,13775.0
2020-07-21 11:00:00,104.42,104.44,104.37,104.42,7646.0,92.2973,92.315,92.2531,92.2973,7646.0
2020-07-21 11:05:00,104.41,104.41,104.29,104.33,7776.0,92.2885,92.2885,92.1824,92.2178,7776.0
2020-07-21 11:10:00,104.32,104.39,104.27,104.35,13915.0,92.2089,92.2708,92.1647,92.2354,13915.0
2020-07-21 11:15:00,104.36,104.52,104.35,104.48,14265.0,92.2443,92.3857,92.2354,92.3503,14265.0
2020-07-21 11:20:00,104.46,104.49,104.41,104.49,10773.0,92.3327,92.3592,92.2885,92.3592,10773.0
2020-07-21 11:25:00,104.5,104.5,104.41,104.47,7156.0,92.368,92.368,92.2885,92.3415,7156.0
2020-07-21 11:30:00,104.48,104.52,104.37,104.48,21472.0,92.3503,92.3857,92.2531,92.3503,21472.0
2020-07-21 11:35:00,104.49,104.56,104.47,104.49,8567.0,92.3592,92.4211,92.3415,92.3592,8567.0
2020-07-21 11:40:00,104.49,104.59,104.43,104.59,10455.0,92.3592,92.4476,92.3061,92.4476,10455.0
2020-07-21 11:45:00,104.59,104.59,104.43,104.43,15763.0,92.4476,92.4476,92.3061,92.3061,15763.0
2020-07-21 11:50:00,104.43,104.46,104.38,104.43,8390.0,92.3061,92.3327,92.262,92.3061,8390.0
2020-07-21 11:55:00,104.41,104.55,104.41,104.54,24800.0,92.2885,92.4122,92.2885,92.4034,24800.0
2020-07-21 12:00:00,104.52,104.59,104.47,104.49,12232.0,92.3857,92.4476,92.3415,92.3592,12232.0
2020-07-21 12:05:00,104.49,104.5,104.41,104.43,6131.0,92.3592,92.368,92.2885,92.3061,6131.0
2020-07-21 12:10:00,104.37,104.38,104.31,104.35,10924.0,92.2531,92.262,92.2001,92.2354,10924.0
2020-07-21 12:15:00,104.33,104.41,104.33,104.38,27395.0,92.2178,92.2885,92.2178,92.262,27395.0
2020-07-21 12:20:00,104.38,104.41,104.34,104.35,12781.0,92.262,92.2885,92.2266,92.2354,12781.0
2020-07-21 12:25:00,104.33,104.5,104.33,104.5,9486.0,92.2178,92.368,92.2178,92.368,9486.0
2020-07-21 12:30:00,104.49,104.53,104.49,104.53,14193.0,92.3592,92.3945,92.3592,92.3945,14193.0
2020-07-21 12:35:00,104.51,104.52,104.44,104.46,17536.0,92.3769,92.3857,92.315,92.3327,17536.0
2020-07-21 12:40:00,104.46,104.55,104.44,104.54,7099.0,92.3327,92.4122,92.315,92.4034,7099.0
2020-07-21 12:45:00,104.54,104.55,104.45,104.47,7001.0,92.4034,92.4122,92.3238,92.3415,7001.0
2020-07-21 12:50:00,104.46,104.48,104.44,104.48,6597.0,92.3327,92.3503,92.315,92.3503,6597.0
2020-07-21 12:55:00,104.49,104.53,104.47,104.53,4804.0,92.3592,92.3945,92.3415,92.3945,4804.0
2020-07-21 13:00:00,104.54,104.54,104.5,104.54,9367.0,92.4034,92.4034,92.368,92.4034,9367.0
2020-07-21 13:05:00,104.51,104.54,104.49,104.53,4745.0,92.3769,92.4034,92.3592,92.3945,4745.0
2020-07-21 13:10:00,104.55,104.55,104.46,104.46,6855.0,92.4122,92.4122,92.3327,92.3327,6855.0
2020-07-21 13:15:00,104.44,104.52,104.42,104.5,9982.0,92.315,92.3857,92.2973,92.368,9982.0
2020-07-21 13:20:00,104.49,104.51,104.47,104.49,15781.0,92.3592,92.3769,92.3415,92.3592,15781.0
2020-07-21 13:25:00,104.47,104.49,104.45,104.48,68719.0,92.3415,92.3592,92.3238,92.3503,68719.0
2020-07-21 13:30:00,104.46,104.48,104.44,104.45,18164.0,92.3327,92.3503,92.315,92.3238,18164.0
2020-07-21 13:35:00,104.45,104.47,104.42,104.45,23181.0,92.3238,92.3415,92.2973,92.3238,23181.0
2020-07-21 13:40:00,104.45,104.47,104.43,104.45,41751.0,92.3238,92.3415,92.3061,92.3238,41751.0
2020-07-21 13:45:00,104.44,104.46,104.41,104.44,9077.0,92.315,92.3327,92.2885,92.315,9077.0
2020-07-21 13:50:00,104.43,104.44,104.36,104.36,13454.0,92.3061,92.315,92.2443,92.2443,13454.0
2020-07-21 13:55:00,104.37,104.4,104.35,104.36,9082.0,92.2531,92.2796,92.2354,92.2443,9082.0
2020-07-21 14:00:00,104.36,104.41,104.35,104.38,8337.0,92.2443,92.2885,92.2354,92.262,8337.0
2020-07-21 14:05:00,104.38,104.39,104.31,104.32,10837.0,92.262,92.2708,92.2001,92.2089,10837.0
2020-07-21 14:10:00,104.3,104.3,104.25,104.26,9133.0,92.1912,92.1912,92.147,92.1559,9133.0
2020-07-21 14:15:00,104.27,104.27,104.18,104.19,10519.0,92.1647,92.1647,92.0852,92.094,10519.0
2020-07-21 14:20:00,104.2,104.23,104.18,104.23,8807.0,92.1029,92.1294,92.0852,92.1294,8807.0
2020-07-21 14:25:00,104.22,104.26,104.2,104.26,15225.0,92.1205,92.1559,92.1029,92.1559,15225.0
2020-07-21 14:30:00,104.25,104.32,104.24,104.3,11793.0,92.147,92.2089,92.1382,92.1912,11793.0
2020-07-21 14:35:00,104.28,104.31,104.25,104.3,34881.0,92.1736,92.2001,92.147,92.1912,34881.0
2020-07-21 14:40:00,104.3,104.34,104.3,104.34,12534.0,92.1912,92.2266,92.1912,92.2266,12534.0
2020-07-21 14:45:00,104.34,104.34,104.3,104.32,6299.0,92.2266,92.2266,92.1912,92.2089,6299.0
2020-07-21 14:50:00,104.33,104.34,104.31,104.34,18060.0,92.2178,92.2266,92.2001,92.2266,18060.0
2020-07-21 14:55:00,104.34,104.35,104.31,104.34,40128.0,92.2266,92.2354,92.2001,92.2266,40128.0
2020-07-21 15:00:00,104.32,104.35,104.27,104.32,25186.0,92.2089,92.2354,92.1647,92.2089,25186.0
2020-07-21 15:05:00,104.29,104.32,104.27,104.31,11632.0,92.1824,92.2089,92.1647,92.2001,11632.0
2020-07-21 15:10:00,104.31,104.33,104.17,104.18,27630.0,92.2001,92.2178,92.0763,92.0852,27630.0
2020-07-21 15:15:00,104.19,104.21,104.05,104.09,47795.0,92.094,92.1117,91.9703,92.0056,47795.0
2020-07-21 15:20:00,104.09,104.18,104.06,104.07,30505.0,92.0056,92.0852,91.9791,91.9879,30505.0
2020-07-21 15:25:00,104.08,104.14,104.0,104.03,27927.0,91.9968,92.0498,91.9261,91.9526,27927.0
2020-07-21 15:30:00,104.04,104.1,103.96,103.98,67462.0,91.9614,92.0145,91.8907,91.9084,67462.0
2020-07-21 15:35:00,104.0,104.0,103.91,103.95,52282.0,91.9261,91.9261,91.8465,91.8819,52282.0
2020-07-21 15:40:00,103.93,104.01,103.88,103.99,35017.0,91.8642,91.9349,91.82,91.9172,35017.0
2020-07-21 15:45:00,103.99,104.11,103.98,104.03,34415.0,91.9172,92.0233,91.9084,91.9526,34415.0
2020-07-21 15:50:00,104.03,104.04,103.77,103.92,126459.0,91.9526,91.9614,91.7228,91.8554,126459.0
2020-07-21 15:55:00,103.94,104.07,103.82,104.07,78818.0,91.873,91.9879,91.767,91.9879,78818.0
2020-07-22 09:30:00,103.88,103.94,103.66,103.9,65429.0,91.82,91.873,91.6255,91.8377,65429.0
2020-07-22 09:35:00,103.91,104.15,103.9,104.04,34947.0,91.8465,92.0587,91.8377,91.9614,34947.0
2020-07-22 09:40:00,104.06,104.2,104.05,104.2,17918.0,91.9791,92.1029,91.9703,92.1029,17918.0
2020-07-22 09:45:00,104.21,104.21,104.03,104.03,16940.0,92.1117,92.1117,91.9526,91.9526,16940.0
2020-07-22 09:50:00,104.04,104.13,104.02,104.09,154553.0,91.9614,92.041,91.9437,92.0056,154553.0
2020-07-22 09:55:00,104.09,104.09,103.85,103.85,195707.0,92.0056,92.0056,91.7935,91.7935,195707.0
2020-07-22 10:00:00,103.94,103.94,103.73,103.78,84713.0,91.873,91.873,91.6874,91.7316,84713.0
2020-07-22 10:05:00,103.79,103.93,103.75,103.91,7417.0,91.7405,91.8642,91.7051,91.8465,7417.0
2020-07-22 10:10:00,103.9,103.97,103.87,103.88,35598.0,91.8377,91.8996,91.8112,91.82,35598.0
2020-07-22 10:15:00,103.88,103.91,103.8,103.89,9289.0,91.82,91.8465,91.7493,91.8288,9289.0
2020-07-22 10:20:00,103.86,103.94,103.85,103.88,13874.0,91.8023,91.873,91.7935,91.82,13874.0
2020-07-22 10:25:00,103.89,103.91,103.81,103.83,22825.0,91.8288,91.8465,91.7581,91.7758,22825.0
2020-07-22 10:30:00,103.83,103.99,103.83,103.98,29663.0,91.7758,91.9172,91.7758,91.9084,29663.0
2020-07-22 10:35:00,103.95,104.11,103.94,104.1,16607.0,91.8819,92.0233,91.873,92.0145,16607.0
2020-07-22 10:40:00,104.09,104.19,104.06,104.17,10642.0,92.0056,92.094,91.9791,92.0763,10642.0
2020-07-22 10:45:00,104.18,104.28,104.09,104.11,34762.0,92.0852,92.1736,92.0056,92.0233,34762.0
2020-07-22 10:50:00,104.1,104.11,104.02,104.04,22880.0,92.0145,92.0233,91.9437,91.9614,22880.0
2020-07-22 10:55:00,104.05,104.19,104.04,104.19,29355.0,91.9703,92.094,91.9614,92.094,29355.0
2020-07-22 11:00:00,104.18,104.26,104.12,104.17,22709.0,92.0852,92.1559,92.0321,92.0763,22709.0
2020-07-22 11:05:00,104.18,104.22,104.09,104.11,7010.0,92.0852,92.1205,92.0056,92.0233,7010.0
2020-07-22 11:10:00,104.09,104.11,104.05,104.09,18324.0,92.0056,92.0233,91.9703,92.0056,18324.0
2020-07-22 11:15:00,104.06,104.14,104.04,104.06,15916.0,91.9791,92.0498,91.9614,91.9791,15916.0
2020-07-22 11:20:00,104.07,104.15,104.07,104.11,5623.0,91.9879,92.0587,91.9879,92.0233,5623.0
2020-07-22 11:25:00,104.11,104.15,104.11,104.14,11931.0,92.0233,92.0587,92.0233,92.0498,11931.0
2020-07-22 11:30:00,104.14,104.14,104.02,104.09,7043.0,92.0498,92.0498,91.9437,92.0056,7043.0
2020-07-22 11:35:00,104.04,104.15,104.04,104.14,6394.0,91.9614,92.0587,91.9614,92.0498,6394.0
2020-07-22 11:40:00,104.15,104.15,104.11,104.13,7722.0,92.0587,92.0587,92.0233,92.041,7722.0
2020-07-22 11:45:00,104.13,104.15,104.12,104.14,7238.0,92.041,92.0587,92.0321,92.0498,7238.0
2020-07-22 11:50:00,104.15,104.16,104.11,104.13,7024.0,92.0587,92.0675,92.0233,92.041,7024.0
2020-07-22 11:55:00,104.1,104.14,104.09,104.12,9586.0,92.0145,92.0498,92.0056,92.0321,9586.0
2020-07-22 12:00:00,104.13,104.17,104.1,104.14,7614.0,92.041,92.0763,92.0145,92.0498,7614.0
2020-07-22 12:05:00,104.15,104.15,104.06,104.08,3701.0,92.0587,92.0587,91.9791,91.9968,3701.0
2020-07-22 12:10:00,104.08,104.24,104.08,104.23,6610.0,91.9968,92.1382,91.9968,92.1294,6610.0
2020-07-22 12:15:00,104.25,104.3,104.23,104.23,54159.0,92.147,92.1912,92.1294,92.1294,54159.0
2020-07-22 12:20:00,104.22,104.23,104.18,104.18,42177.0,92.1205,92.1294,92.0852,92.0852,42177.0
2020-07-22 12:25:00,104.19,104.27,104.17,104.25,12811.0,92.094,92.1647,92.0763,92.147,12811.0
2020-07-22 12:30:00,104.24,104.27,104.23,104.25,10548.0,92.1382,92.1647,92.1294,92.147,10548.0
2020-07-22 12:35:00,104.25,104.27,104.23,104.23,4311.0,92.147,92.1647,92.1294,92.1294,4311.0
2020-07-22 12:40:00,104.22,104.23,104.2,104.2,9683.0,92.1205,92.1294,92.1029,92.1029,9683.0
2020-07-22 12:45:00,104.22,104.28,104.2,104.28,14106.0,92.1205,92.1736,92.1029,92.1736,14106.0
2020-07-22 12:50:00,104.27,104.28,104.24,104.27,5758.0,92.1647,92.1736,92.1382,92.1647,5758.0
2020-07-22 12:55:00,104.27,104.3,104.25,104.28,3311.0,92.1647,92.1912,92.147,92.1736,3311.0
2020-07-22 13:00:00,104.29,104.31,104.27,104.31,10364.0,92.1824,92.2001,92.1647,92.2001,10364.0
2020-07-22 13:05:00,104.31,104.34,104.3,104.3,5965.0,92.2001,92.2266,92.1912,92.1912,5965.0
2020-07-22 13:10:00,104.32,104.35,104.26,104.32,9022.0,92.2089,92.2354,92.1559,92.2089,9022.0
2020-07-22 13:15:00,104.32,104.33,104.29,104.31,8612.0,92.2089,92.2178,92.1824,92.2001,8612.0
2020-07-22 13:20:00,104.31,104.32,104.29,104.3,16078.0,92.2001,92.2089,92.1824,92.1912,16078.0
2020-07-22 13:25:00,104.3,104.31,104.27,104.3,31259.0,92.1912,92.2001,92.1647,92.1912,31259.0
2020-07-22 13:30:00,104.3,104.3,104.24,104.25,6234.0,92.1912,92.1912,92.1382,92.147,6234.0
2020-07-22 13:35:00,104.24,104.27,104.23,104.26,17636.0,92.1382,92.1647,92.1294,92.1559,17636.0
2020-07-22 13:40:00,104.25,104.26,104.23,104.26,6668.0,92.147,92.1559,92.1294,92.1559,6668.0
2020-07-22 13:45:00,104.25,104.25,104.1,104.15,29474.0,92.147,92.147,92.0145,92.0587,29474.0
2020-07-22 13:50:00,104.15,104.17,104.12,104.14,16082.0,92.0587,92.0763,92.0321,92.0498,16082.0
2020-07-22 13:55:00,104.13,104.13,104.04,104.04,17805.0,92.041,92.041,91.9614,91.9614,17805.0
2020-07-22 14:00:00,104.04,104.18,104.04,104.17,13593.0,91.9614,92.0852,91.9614,92.0763,13593.0
2020-07-22 14:05:00,104.16,104.22,104.15,104.21,9308.0,92.0675,92.1205,92.0587,92.1117,9308.0
2020-07-22 14:10:00,104.21,104.24,104.17,104.24,9550.0,92.1117,92.1382,92.0763,92.1382,9550.0
2020-07-22 14:15:00,104.23,104.26,104.2,104.26,7526.0,92.1294,92.1559,92.1029,92.1559,7526.0
2020-07-22 14:20:00,104.25,104.29,104.24,104.27,7210.0,92.147,92.1824,92.1382,92.1647,7210.0
2020-07-22 14:25:00,104.27,104.3,104.23,104.29,6165.0,92.1647,92.1912,92.1294,92.1824,6165.0
2020-07-22 14:30:00,104.28,104.34,104.21,104.31,8320.0,92.1736,92.2266,92.1117,92.2001,8320.0
2020-07-22 14:35:00,104.3,104.38,104.3,104.38,10721.0,92.1912,92.262,92.1912,92.262,10721.0
2020-07-22 14:40:00,104.37,104.39,104.34,104.36,11291.0,92.2531,92.2708,92.2266,92.2443,11291.0
2020-07-22 14:45:00,104.37,104.41,104.36,104.4,13044.0,92.2531,92.2885,92.2443,92.2796,13044.0
2020-07-22 14:50:00,104.4,104.43,104.39,104.43,15534.0,92.2796,92.3061,92.2708,92.3061,15534.0
2020-07-22 14:55:00,104.42,104.44,104.39,104.41,15056.0,92.2973,92.315,92.2708,92.2885,15056.0
2020-07-22 15:00:00,104.44,104.45,104.37,104.37,13518.0,92.315,92.3238,92.2531,92.2531,13518.0
2020-07-22 15:05:00,104.37,104.41,104.36,104.39,11368.0,92.2531,92.2885,92.2443,92.2708,11368.0
2020-07-22 15:10:00,104.4,104.53,104.38,104.5,37582.0,92.2796,92.3945,92.262,92.368,37582.0
2020-07-22 15:15:00,104.5,104.52,104.43,104.46,30952.0,92.368,92.3857,92.3061,92.3327,30952.0
2020-07-22 15:20:00,104.45,104.51,104.44,104.47,23379.0,92.3238,92.3769,92.315,92.3415,23379.0
2020-07-22 15:25:00,104.48,104.51,104.44,104.47,31236.0,92.3503,92.3769,92.315,92.3415,31236.0
2020-07-22 15:30:00,104.47,104.49,104.42,104.43,33729.0,92.3415,92.3592,92.2973,92.3061,33729.0
2020-07-22 15:35:00,104.44,104.51,104.43,104.48,8759.0,92.315,92.3769,92.3061,92.3503,8759.0
2020-07-22 15:40:00,104.48,104.6,104.48,104.6,12971.0,92.3503,92.4564,92.3503,92.4564,12971.0
2020-07-22 15:45:00,104.61,104.72,104.6,104.7,22288.0,92.4653,92.5625,92.4564,92.5448,22288.0
2020-07-22 15:50:00,104.71,104.73,104.59,104.63,18327.0,92.5536,92.5713,92.4476,92.4829,18327.0
2020-07-22 15:55:00,104.62,104.69,104.6,104.66,55425.0,92.4741,92.536,92.4564,92.5094,55425.0
2020-07-23 09:30:00,104.59,104.87,104.59,104.85,68801.0,92.4476,92.6951,92.4476,92.6774,68801.0
2020-07-23 09:35:00,104.85,104.87,104.64,104.65,7658.0,92.6774,92.6951,92.4918,92.5006,7658.0
2020-07-23 09:40:00,104.63,104.65,104.49,104.51,22714.0,92.4829,92.5006,92.3592,92.3769,22714.0
2020-07-23 09:45:00,104.53,104.64,104.53,104.64,10707.0,92.3945,92.4918,92.3945,92.4918,10707.0
2020-07-23 09:50:00,104.63,104.72,104.62,104.65,130899.0,92.4829,92.5625,92.4741,92.5006,130899.0
2020-07-23 09:55:00,104.68,104.68,104.59,104.67,4936.0,92.5271,92.5271,92.4476,92.5183,4936.0
2020-07-23 10:00:00,104.69,104.73,104.64,104.69,25666.0,92.536,92.5713,92.4918,92.536,25666.0
2020-07-23 10:05:00,104.71,104.79,104.67,104.67,11562.0,92.5536,92.6244,92.5183,92.5183,11562.0
2020-07-23 10:10:00,104.68,104.69,104.52,104.57,16392.0,92.5271,92.536,92.3857,92.4299,16392.0
2020-07-23 10:15:00,104.55,104.61,104.44,104.46,11094.0,92.4122,92.4653,92.315,92.3327,11094.0
2020-07-23 10:20:00,104.45,104.47,104.37,104.45,10962.0,92.3238,92.3415,92.2531,92.3238,10962.0
2020-07-23 10:25:00,104.47,104.61,104.45,104.58,15450.0,92.3415,92.4653,92.3238,92.4387,15450.0
2020-07-23 10:30:00,104.6,104.64,104.58,104.62,13032.0,92.4564,92.4918,92.4387,92.4741,13032.0
2020-07-23 10:35:00,104.61,104.65,104.51,104.64,6325.0,92.4653,92.5006,92.3769,92.4918,6325.0
2020-07-23 10:40:00,104.67,104.73,104.67,104.71,13142.0,92.5183,92.5713,92.5183,92.5536,13142.0
2020-07-23 10:45:00,104.71,104.72,104.66,104.7,42134.0,92.5536,92.5625,92.5094,92.5448,42134.0
2020-07-23 10:50:00,104.72,104.76,104.69,104.7,23864.0,92.5625,92.5978,92.536,92.5448,23864.0
2020-07-23 10:55:00,104.68,104.72,104.57,104.58,3730.0,92.5271,92.5625,92.4299,92.4387,3730.0
2020-07-23 11:00:00,104.59,104.72,104.59,104.62,22742.0,92.4476,92.5625,92.4476,92.4741,22742.0
2020-07-23 11:05:00,104.62,104.68,104.52,104.68,23127.0,92.4741,92.5271,92.3857,92.5271,23127.0
2020-07-23 11:10:00,104.69,104.7,104.6,104.7,8134.0,92.536,92.5448,92.4564,92.5448,8134.0
2020-07-23 11:15:00,104.7,104.73,104.64,104.69,8400.0,92.5448,92.5713,92.4918,92.536,8400.0
2020-07-23 11:20:00,104.69,104.72,104.65,104.68,18425.0,92.536,92.5625,92.5006,92.5271,18425.0
2020-07-23 11:25:00,104.69,104.8,104.69,104.79,15066.0,92.536,92.6332,92.536,92.6244,15066.0
2020-07-23 11:30:00,104.8,104.96,104.78,104.91,40566.0,92.6332,92.7746,92.6155,92.7304,40566.0
2020-07-23 11:35:00,104.91,104.97,104.82,104.96,7041.0,92.7304,92.7835,92.6509,92.7746,7041.0
2020-07-23 11:40:00,104.94,104.98,104.86,104.87,12996.0,92.7569,92.7923,92.6862,92.6951,12996.0
2020-07-23 11:45:00,104.87,104.97,104.85,104.93,3771.0,92.6951,92.7835,92.6774,92.7481,3771.0
2020-07-23 11:50:00,104.93,104.95,104.89,104.9,12785.0,92.7481,92.7658,92.7127,92.7216,12785.0
2020-07-23 11:55:00,104.91,104.95,104.86,104.93,4949.0,92.7304,92.7658,92.6862,92.7481,4949.0
2020-07-23 12:00:00,104.91,104.94,104.87,104.87,16035.0,92.7304,92.7569,92.6951,92.6951,16035.0
2020-07-23 12:05:00,104.88,104.88,104.81,104.82,18287.0,92.7039,92.7039,92.642,92.6509,18287.0
2020-07-23 12:10:00,104.82,104.94,104.82,104.92,24964.0,92.6509,92.7569,92.6509,92.7393,24964.0
2020-07-23 12:15:00,104.9,104.97,104.9,104.96,4893.0,92.7216,92.7835,92.7216,92.7746,4893.0
2020-07-23 12:20:00,104.97,105.08,104.97,105.04,16070.0,92.7835,92.8807,92.7835,92.8453,16070.0
2020-07-23 12:25:00,105.04,105.08,104.96,105.07,36197.0,92.8453,92.8807,92.7746,92.8718,36197.0
2020-07-23 12:30:00,105.07,105.15,105.02,105.15,11492.0,92.8718,92.9426,92.8277,92.9426,11492.0
2020-07-23 12:35:00,105.15,105.2,105.11,105.15,34744.0,92.9426,92.9868,92.9072,92.9426,34744.0
2020-07-23 12:40:00,105.16,105.25,105.14,105.18,28696.0,92.9514,93.031,92.9337,92.9691,28696.0
2020-07-23 12:45:00,105.19,105.2,105.11,105.11,7211.0,92.9779,92.9868,92.9072,92.9072,7211.0
2020-07-23 12:50:00,105.09,105.17,105.09,105.16,37450.0,92.8895,92.9602,92.8895,92.9514,37450.0
2020-07-23 12:55:00,105.18,105.19,104.99,105.01,47764.0,92.9691,92.9779,92.8011,92.8188,47764.0
2020-07-23 13:00:00,105.01,105.11,105.01,105.11,20843.0,92.8188,92.9072,92.8188,92.9072,20843.0
2020-07-23 13:05:00,105.07,105.13,105.05,105.05,14134.0,92.8718,92.9249,92.8542,92.8542,14134.0
2020-07-23 13:10:00,105.05,105.1,105.03,105.09,24875.0,92.8542,92.8984,92.8365,92.8895,24875.0
2020-07-23 13:15:00,105.07,105.09,104.92,104.96,18958.0,92.8718,92.8895,92.7393,92.7746,18958.0
2020-07-23 13:20:00,104.97,104.98,104.89,104.91,11867.0,92.7835,92.7923,92.7127,92.7304,11867.0
2020-07-23 13:25:00,104.92,104.97,104.91,104.95,41156.0,92.7393,92.7835,92.7304,92.7658,41156.0
2020-07-23 13:30:00,104.95,104.96,104.86,104.93,19799.0,92.7658,92.7746,92.6862,92.7481,19799.0
2020-07-23 13:35:00,104.93,104.95,104.87,104.88,36468.0,92.7481,92.7658,92.6951,92.7039,36468.0
2020-07-23 13:40:00,104.89,104.9,104.66,104.7,32923.0,92.7127,92.7216,92.5094,92.5448,32923.0
2020-07-23 13:45:00,104.7,104.76,104.66,104.66,13481.0,92.5448,92.5978,92.5094,92.5094,13481.0
2020-07-23 13:50:00,104.66,104.71,104.59,104.59,19851.0,92.5094,92.5536,92.4476,92.4476,19851.0
2020-07-23 13:55:00,104.6,104.65,104.55,104.65,25282.0,92.4564,92.5006,92.4122,92.5006,25282.0
2020-07-23 14:00:00,104.63,104.68,104.45,104.53,49655.0,92.4829,92.5271,92.3238,92.3945,49655.0
2020-07-23 14:05:00,104.54,104.61,104.46,104.49,31158.0,92.4034,92.4653,92.3327,92.3592,31158.0
2020-07-23 14:10:00,104.48,104.48,104.31,104.33,40261.0,92.3503,92.3503,92.2001,92.2178,40261.0
2020-07-23 14:15:00,104.29,104.31,104.16,104.27,36100.0,92.1824,92.2001,92.0675,92.1647,36100.0
2020-07-23 14:20:00,104.3,104.36,104.16,104.36,21576.0,92.1912,92.2443,92.0675,92.2443,21576.0
2020-07-23 14:25:00,104.37,104.38,104.29,104.34,18769.0,92.2531,92.262,92.1824,92.2266,18769.0
2020-07-23 14:30:00,104.33,104.48,104.22,104.44,55208.0,92.2178,92.3503,92.1205,92.315,55208.0
2020-07-23 14:35:00,104.47,104.47,104.21,104.23,24919.0,92.3415,92.3415,92.1117,92.1294,24919.0
2020-07-23 14:40:00,104.24,104.41,104.24,104.36,35118.0,92.1382,92.2885,92.1382,92.2443,35118.0
2020-07-23 14:45:00,104.33,104.44,104.22,104.43,18117.0,92.2178,92.315,92.1205,92.3061,18117.0
2020-07-23 14:50:00,104.42,104.55,104.42,104.52,16253.0,92.2973,92.4122,92.2973,92.3857,16253.0
2020-07-23 14:55:00,104.51,104.51,104.42,104.48,23484.0,92.3769,92.3769,92.2973,92.3503,23484.0
2020-07-23 15:00:00,104.49,104.56,104.46,104.54,23984.0,92.3592,92.4211,92.3327,92.4034,23984.0
2020-07-23 15:05:00,104.58,104.58,104.35,104.37,14782.0,92.4387,92.4387,92.2354,92.2531,14782.0
2020-07-23 15:10:00,104.41,104.54,104.36,104.46,13492.0,92.2885,92.4034,92.2443,92.3327,13492.0
2020-07-23 15:15:00,104.46,104.55,104.43,104.51,24687.0,92.3327,92.4122,92.3061,92.3769,24687.0
2020-07-23 15:20:00,104.52,104.56,104.39,104.39,20459.0,92.3857,92.4211,92.2708,92.2708,20459.0
2020-07-23 15:25:00,104.37,104.45,104.28,104.4,36842.0,92.2531,92.3238,92.1736,92.2796,36842.0
2020-07-23 15:30:00,104.38,104.48,104.2,104.45,34689.0,92.262,92.3503,92.1029,92.3238,34689.0
2020-07-23 15:35:00,104.45,104.54,104.38,104.42,64971.0,92.3238,92.4034,92.262,92.2973,64971.0
2020-07-23 15:40:00,104.41,104.5,104.37,104.43,29201.0,92.2885,92.368,92.2531,92.3061,29201.0
2020-07-23 15:45:00,104.43,104.5,104.4,104.42,23712.0,92.3061,92.368,92.2796,92.2973,23712.0
2020-07-23 15:50:00,104.35,104.39,104.2,104.39,29019.0,92.2354,92.2708,92.1029,92.2708,29019.0
2020-07-23 15:55:00,104.38,104.61,104.38,104.57,41030.0,92.262,92.4653,92.262,92.4299,41030.0
2020-07-24 09:30:00,104.22,104.4,104.16,104.3,94015.0,92.1205,92.2796,92.0675,92.1912,94015.0
2020-07-24 09:35:00,104.28,104.38,104.14,104.23,46150.0,92.1736,92.262,92.0498,92.1294,46150.0
2020-07-24 09:40:00,104.23,104.46,104.09,104.09,66069.0,92.1294,92.3327,92.0056,92.0056,66069.0
2020-07-24 09:45:00,104.07,104.42,104.07,104.39,34363.0,91.9879,92.2973,91.9879,92.2708,34363.0
2020-07-24 09:50:00,104.41,104.47,104.21,104.21,51112.0,92.2885,92.3415,92.1117,92.1117,51112.0
2020-07-24 09:55:00,104.23,104.29,104.13,104.18,14413.0,92.1294,92.1824,92.041,92.0852,14413.0
2020-07-24 10:00:00,104.2,104.29,104.17,104.21,34704.0,92.1029,92.1824,92.0763,92.1117,34704.0
2020-07-24 10:05:00,104.22,104.23,104.1,104.2,19380.0,92.1205,92.1294,92.0145,92.1029,19380.0
2020-07-24 10:10:00,104.23,104.33,104.23,104.32,22148.0,92.1294,92.2178,92.1294,92.2089,22148.0
2020-07-24 10:15:00,104.3,104.32,104.2,104.25,26756.0,92.1912,92.2089,92.1029,92.147,26756.0
2020-07-24 10:20:00,104.23,104.24,104.15,104.23,16455.0,92.1294,92.1382,92.0587,92.1294,16455.0
2020-07-24 10:25:00,104.24,104.3,104.12,104.14,27003.0,92.1382,92.1912,92.0321,92.0498,27003.0
2020-07-24 10:30:00,104.13,104.16,103.97,104.02,22860.0,92.041,92.0675,91.8996,91.9437,22860.0
2020-07-24 10:35:00,104.0,104.04,103.9,103.96,11952.0,91.9261,91.9614,91.8377,91.8907,11952.0
2020-07-24 10:40:00,103.97,104.08,103.97,104.04,17350.0,91.8996,91.9968,91.8996,91.9614,17350.0
2020-07-24 10:45:00,104.04,104.1,103.96,104.03,10035.0,91.9614,92.0145,91.8907,91.9526,10035.0
2020-07-24 10:50:00,104.03,104.05,103.97,104.0,13122.0,91.9526,91.9703,91.8996,91.9261,13122.0
2020-07-24 10:55:00,103.99,104.0,103.88,103.98,23506.0,91.9172,91.9261,91.82,91.9084,23506.0
2020-07-24 11:00:00,103.97,104.05,103.96,103.99,7812.0,91.8996,91.9703,91.8907,91.9172,7812.0
2020-07-24 11:05:00,103.97,103.97,103.89,103.89,16557.0,91.8996,91.8996,91.8288,91.8288,16557.0
2020-07-24 11:10:00,103.89,103.93,103.82,103.82,4879.0,91.8288,91.8642,91.767,91.767,4879.0
2020-07-24 11:15:00,103.81,103.86,103.78,103.79,18498.0,91.7581,91.8023,91.7316,91.7405,18498.0
2020-07-24 11:20:00,103.76,103.78,103.64,103.66,19042.0,91.7139,91.7316,91.6079,91.6255,19042.0
2020-07-24 11:25:00,103.67,103.71,103.62,103.63,14057.0,91.6344,91.6697,91.5902,91.599,14057.0
2020-07-24 11:30:00,103.64,103.67,103.54,103.55,16481.0,91.6079,91.6344,91.5195,91.5283,16481.0
2020-07-24 11:35:00,103.54,103.66,103.53,103.59,18338.0,91.5195,91.6255,91.5106,91.5637,18338.0
2020-07-24 11:40:00,103.57,103.62,103.55,103.6,11024.0,91.546,91.5902,91.5283,91.5725,11024.0
2020-07-24 11:45:00,103.6,103.6,103.51,103.52,30831.0,91.5725,91.5725,91.493,91.5018,30831.0
2020-07-24 11:50:00,103.54,103.61,103.54,103.61,21019.0,91.5195,91.5813,91.5195,91.5813,21019.0
2020-07-24 11:55:00,103.61,103.62,103.52,103.54,16612.0,91.5813,91.5902,91.5018,91.5195,16612.0
2020-07-24 12:00:00,103.57,103.59,103.48,103.48,11199.0,91.546,91.5637,91.4664,91.4664,11199.0
2020-07-24 12:05:00,103.48,103.52,103.42,103.46,21871.0,91.4664,91.5018,91.4134,91.4488,21871.0
2020-07-24 12:10:00,103.5,103.66,103.5,103.66,37477.0,91.4841,91.6255,91.4841,91.6255,37477.0
2020-07-24 12:15:00,103.66,103.68,103.63,103.65,23395.0,91.6255,91.6432,91.599,91.6167,23395.0
2020-07-24 12:20:00,103.65,103.68,103.62,103.64,17644.0,91.6167,91.6432,91.5902,91.6079,17644.0
2020-07-24 12:25:00,103.66,103.7,103.6,103.62,11386.0,91.6255,91.6609,91.5725,91.5902,11386.0
2020-07-24 12:30:00,103.61,103.68,103.61,103.65,22054.0,91.5813,91.6432,91.5813,91.6167,22054.0
2020-07-24 12:35:00,103.68,103.72,103.64,103.64,14058.0,91.6432,91.6786,91.6079,91.6079,14058.0
2020-07-24 12:40:00,103.63,103.64,103.59,103.61,6928.0,91.599,91.6079,91.5637,91.5813,6928.0
2020-07-24 12:45:00,103.62,103.62,103.56,103.57,2724.0,91.5902,91.5902,91.5372,91.546,2724.0
2020-07-24 12:50:00,103.56,103.61,103.54,103.54,16245.0,91.5372,91.5813,91.5195,91.5195,16245.0
2020-07-24 12:55:00,103.55,103.57,103.5,103.57,10030.0,91.5283,91.546,91.4841,91.546,10030.0
2020-07-24 13:00:00,103.56,103.6,103.52,103.52,10955.0,91.5372,91.5725,91.5018,91.5018,10955.0
2020-07-24 13:05:00,103.52,103.52,103.38,103.41,19256.0,91.5018,91.5018,91.378,91.4046,19256.0
2020-07-24 13:10:00,103.4,103.45,103.34,103.35,19539.0,91.3957,91.4399,91.3427,91.3515,19539.0
2020-07-24 13:15:00,103.35,103.4,103.32,103.4,11317.0,91.3515,91.3957,91.325,91.3957,11317.0
2020-07-24 13:20:00,103.44,103.47,103.4,103.45,41138.0,91.4311,91.4576,91.3957,91.4399,41138.0
2020-07-24 13:25:00,103.46,103.5,103.46,103.47,22592.0,91.4488,91.4841,91.4488,91.4576,22592.0
2020-07-24 13:30:00,103.47,103.47,103.39,103.39,11783.0,91.4576,91.4576,91.3869,91.3869,11783.0
2020-07-24 13:35:00,103.41,103.44,103.36,103.38,11024.0,91.4046,91.4311,91.3604,91.378,11024.0
2020-07-24 13:40:00,103.37,103.38,103.31,103.36,18175.0,91.3692,91.378,91.3162,91.3604,18175.0
2020-07-24 13:45:00,103.36,103.41,103.34,103.39,11960.0,91.3604,91.4046,91.3427,91.3869,11960.0
2020-07-24 13:50:00,103.38,103.44,103.36,103.44,6771.0,91.378,91.4311,91.3604,91.4311,6771.0
2020-07-24 13:55:00,103.43,103.43,103.37,103.43,7706.0,91.4222,91.4222,91.3692,91.4222,7706.0
2020-07-24 14:00:00,103.43,103.47,103.4,103.42,11484.0,91.4222,91.4576,91.3957,91.4134,11484.0
2020-07-24 14:05:00,103.43,103.53,103.41,103.51,9445.0,91.4222,91.5106,91.4046,91.493,9445.0
2020-07-24 14:10:00,103.5,103.52,103.45,103.47,44178.0,91.4841,91.5018,91.4399,91.4576,44178.0
2020-07-24 14:15:00,103.48,103.52,103.44,103.49,16278.0,91.4664,91.5018,91.4311,91.4753,16278.0
2020-07-24 14:20:00,103.49,103.56,103.46,103.56,44337.0,91.4753,91.5372,91.4488,91.5372,44337.0
2020-07-24 14:25:00,103.54,103.61,103.53,103.6,31003.0,91.5195,91.5813,91.5106,91.5725,31003.0
2020-07-24 14:30:00,103.59,103.59,103.53,103.55,16432.0,91.5637,91.5637,91.5106,91.5283,16432.0
2020-07-24 14:35:00,103.56,103.6,103.5,103.59,26777.0,91.5372,91.5725,91.4841,91.5637,26777.0
2020-07-24 14:40:00,103.59,103.65,103.56,103.57,6482.0,91.5637,91.6167,91.5372,91.546,6482.0
2020-07-24 14:45:00,103.57,103.61,103.56,103.56,14350.0,91.546,91.5813,91.5372,91.5372,14350.0
2020-07-24 14:50:00,103.55,103.57,103.51,103.51,6765.0,91.5283,91.546,91.493,91.493,6765.0
2020-07-24 14:55:00,103.5,103.52,103.46,103.49,12107.0,91.4841,91.5018,91.4488,91.4753,12107.0
2020-07-24 15:00:00,103.47,103.59,103.47,103.59,7111.0,91.4576,91.5637,91.4576,91.5637,7111.0
2020-07-24 15:05:00,103.58,103.59,103.55,103.57,11556.0,91.5548,91.5637,91.5283,91.546,11556.0
2020-07-24 15:10:00,103.56,103.62,103.55,103.56,16707.0,91.5372,91.5902,91.5283,91.5372,16707.0
2020-07-24 15:15:00,103.55,103.56,103.35,103.36,25617.0,91.5283,91.5372,91.3515,91.3604,25617.0
2020-07-24 15:20:00,103.37,103.43,103.36,103.38,20459.0,91.3692,91.4222,91.3604,91.378,20459.0
2020-07-24 15:25:00,103.34,103.38,103.26,103.29,14119.0,91.3427,91.378,91.272,91.2985,14119.0
2020-07-24 15:30:00,103.27,103.32,103.17,103.2,64086.0,91.2808,91.325,91.1924,91.2189,64086.0
2020-07-24 15:35:00,103.21,103.47,103.21,103.47,105136.0,91.2278,91.4576,91.2278,91.4576,105136.0
2020-07-24 15:40:00,103.48,103.52,103.42,103.42,51942.0,91.4664,91.5018,91.4134,91.4134,51942.0
2020-07-24 15:45:00,103.43,103.5,103.39,103.44,27119.0,91.4222,91.4841,91.3869,91.4311,27119.0
2020-07-24 15:50:00,103.43,103.55,103.36,103.47,60119.0,91.4222,91.5283,91.3604,91.4576,60119.0
2020-07-24 15:55:00,103.49,103.57,103.4,103.57,60537.0,91.4753,91.546,91.3957,91.546,60537.0
2020-07-27 09:30:00,103.64,103.64,102.9,102.9,139039.0,91.6079,91.6079,90.9538,90.9538,139039.0
2020-07-27 09:35:00,102.93,102.97,102.84,102.85,5448.0,90.9803,91.0156,90.9007,90.9096,5448.0
2020-07-27 09:40:00,102.85,103.0,102.85,102.97,11305.0,90.9096,91.0422,90.9096,91.0156,11305.0
2020-07-27 09:45:00,102.96,103.14,102.94,103.08,24421.0,91.0068,91.1659,90.9891,91.1129,24421.0
2020-07-27 09:50:00,103.07,103.34,103.04,103.33,30782.0,91.104,91.3427,91.0775,91.3339,30782.0
2020-07-27 09:55:00,103.28,103.47,103.28,103.45,28717.0,91.2897,91.4576,91.2897,91.4399,28717.0
2020-07-27 10:00:00,103.44,103.44,103.26,103.34,33915.0,91.4311,91.4311,91.272,91.3427,33915.0
2020-07-27 10:05:00,103.35,103.52,103.34,103.48,12398.0,91.3515,91.5018,91.3427,91.4664,12398.0
2020-07-27 10:10:00,103.49,103.55,103.43,103.52,25062.0,91.4753,91.5283,91.4222,91.5018,25062.0
2020-07-27 10:15:00,103.51,103.58,103.47,103.57,20150.0,91.493,91.5548,91.4576,91.546,20150.0
2020-07-27 10:20:00,103.57,103.62,103.53,103.58,40537.0,91.546,91.5902,91.5106,91.5548,40537.0
2020-07-27 10:25:00,103.56,103.64,103.54,103.63,4969.0,91.5372,91.6079,91.5195,91.599,4969.0
2020-07-27 10:30:00,103.59,103.61,103.49,103.53,38568.0,91.5637,91.5813,91.4753,91.5106,38568.0
2020-07-27 10:35:00,103.51,103.63,103.51,103.6,7773.0,91.493,91.599,91.493,91.5725,7773.0
2020-07-27 10:40:00,103.6,103.6,103.51,103.56,14116.0,91.5725,91.5725,91.493,91.5372,14116.0
2020-07-27 10:45:00,103.55,103.55,103.49,103.54,8637.0,91.5283,91.5283,91.4753,91.5195,8637.0
2020-07-27 10:50:00,103.56,103.59,103.52,103.56,9383.0,91.5372,91.5637,91.5018,91.5372,9383.0
2020-07-27 10:55:00,103.53,103.56,103.48,103.48,23674.0,91.5106,91.5372,91.4664,91.4664,23674.0
2020-07-27 11:00:00,103.49,103.5,103.44,103.48,16646.0,91.4753,91.4841,91.4311,91.4664,16646.0
2020-07-27 11:05:00,103.48,103.52,103.45,103.48,8687.0,91.4664,91.5018,91.4399,91.4664,8687.0
2020-07-27 11:10:00,103.48,103.56,103.45,103.52,12608.0,91.4664,91.5372,91.4399,91.5018,12608.0
2020-07-27 11:15:00,103.5,103.52,103.44,103.48,9467.0,91.4841,91.5018,91.4311,91.4664,9467.0
2020-07-27 11:20:00,103.48,103.49,103.43,103.43,13571.0,91.4664,91.4753,91.4222,91.4222,13571.0
2020-07-27 11:25:00,103.47,103.47,103.42,103.42,11645.0,91.4576,91.4576,91.4134,91.4134,11645.0
2020-07-27 11:30:00,103.44,103.47,103.41,103.42,9655.0,91.4311,91.4576,91.4046,91.4134,9655.0
2020-07-27 11:35:00,103.4,103.4,103.29,103.37,16344.0,91.3957,91.3957,91.2985,91.3692,16344.0
2020-07-27 11:40:00,103.37,103.4,103.35,103.37,3885.0,91.3692,91.3957,91.3515,91.3692,3885.0
2020-07-27 11:45:00,103.36,103.4,103.35,103.39,16888.0,91.3604,91.3957,91.3515,91.3869,16888.0
2020-07-27 11:50:00,103.4,103.44,103.39,103.39,11500.0,91.3957,91.4311,91.3869,91.3869,11500.0
2020-07-27 11:55:00,103.4,103.43,103.4,103.41,4560.0,91.3957,91.4222,91.3957,91.4046,4560.0
2020-07-27 12:00:00,103.42,103.43,103.4,103.41,4198.0,91.4134,91.4222,91.3957,91.4046,4198.0
2020-07-27 12:05:00,103.42,103.49,103.42,103.48,5183.0,91.4134,91.4753,91.4134,91.4664,5183.0
2020-07-27 12:10:00,103.5,103.5,103.41,103.41,4109.0,91.4841,91.4841,91.4046,91.4046,4109.0
2020-07-27 12:15:00,103.42,103.44,103.41,103.41,5193.0,91.4134,91.4311,91.4046,91.4046,5193.0
2020-07-27 12:20:00,103.41,103.46,103.39,103.42,3353.0,91.4046,91.4488,91.3869,91.4134,3353.0
2020-07-27 12:25:00,103.43,103.54,103.41,103.53,10747.0,91.4222,91.5195,91.4046,91.5106,10747.0
2020-07-27 12:30:00,103.55,103.56,103.48,103.5,21765.0,91.5283,91.5372,91.4664,91.4841,21765.0
2020-07-27 12:35:00,103.5,103.52,103.47,103.48,28551.0,91.4841,91.5018,91.4576,91.4664,28551.0
2020-07-27 12:40:00,103.48,103.51,103.47,103.5,5987.0,91.4664,91.493,91.4576,91.4841,5987.0
2020-07-27 12:45:00,103.5,103.52,103.49,103.51,9245.0,91.4841,91.5018,91.4753,91.493,9245.0
2020-07-27 12:50:00,103.52,103.54,103.48,103.48,8369.0,91.5018,91.5195,91.4664,91.4664,8369.0
2020-07-27 12:55:00,103.49,103.52,103.46,103.47,11371.0,91.4753,91.5018,91.4488,91.4576,11371.0
2020-07-27 13:00:00,103.48,103.49,103.44,103.44,11844.0,91.4664,91.4753,91.4311,91.4311,11844.0
2020-07-27 13:05:00,103.44,103.45,103.4,103.42,5914.0,91.4311,91.4399,91.3957,91.4134,5914.0
2020-07-27 13:10:00,103.45,103.47,103.45,103.46,3771.0,91.4399,91.4576,91.4399,91.4488,3771.0
2020-07-27 13:15:00,103.46,103.47,103.43,103.44,12526.0,91.4488,91.4576,91.4222,91.4311,12526.0
2020-07-27 13:20:00,103.44,103.46,103.41,103.45,7607.0,91.4311,91.4488,91.4046,91.4399,7607.0
2020-07-27 13:25:00,103.44,103.47,103.43,103.47,44122.0,91.4311,91.4576,91.4222,91.4576,44122.0
2020-07-27 13:30:00,103.46,103.49,103.46,103.47,11867.0,91.4488,91.4753,91.4488,91.4576,11867.0
2020-07-27 13:35:00,103.48,103.52,103.47,103.52,23940.0,91.4664,91.5018,91.4576,91.5018,23940.0
2020-07-27 13:40:00,103.51,103.52,103.43,103.48,22258.0,91.493,91.5018,91.4222,91.4664,22258.0
2020-07-27 13:45:00,103.48,103.54,103.47,103.48,71017.0,91.4664,91.5195,91.4576,91.4664,71017.0
2020-07-27 13:50:00,103.46,103.48,103.45,103.46,14368.0,91.4488,91.4664,91.4399,91.4488,14368.0
2020-07-27 13:55:00,103.46,103.5,103.44,103.45,8498.0,91.4488,91.4841,91.4311,91.4399,8498.0
2020-07-27 14:00:00,103.45,103.45,103.36,103.37,10553.0,91.4399,91.4399,91.3604,91.3692,10553.0
2020-07-27 14:05:00,103.4,103.4,103.35,103.39,12482.0,91.3957,91.3957,91.3515,91.3869,12482.0
2020-07-27 14:10:00,103.39,103.39,103.31,103.32,7068.0,91.3869,91.3869,91.3162,91.325,7068.0
2020-07-27 14:15:00,103.33,103.33,103.29,103.32,51849.0,91.3339,91.3339,91.2985,91.325,51849.0
2020-07-27 14:20:00,103.33,103.4,103.32,103.39,6917.0,91.3339,91.3957,91.325,91.3869,6917.0
2020-07-27 14:25:00,103.4,103.4,103.35,103.36,16559.0,91.3957,91.3957,91.3515,91.3604,16559.0
2020-07-27 14:30:00,103.37,103.4,103.36,103.38,11617.0,91.3692,91.3957,91.3604,91.378,11617.0
2020-07-27 14:35:00,103.36,103.43,103.36,103.43,11079.0,91.3604,91.4222,91.3604,91.4222,11079.0
2020-07-27 14:40:00,103.43,103.47,103.41,103.45,25869.0,91.4222,91.4576,91.4046,91.4399,25869.0
2020-07-27 14:45:00,103.45,103.45,103.37,103.38,20964.0,91.4399,91.4399,91.3692,91.378,20964.0
2020-07-27 14:50:00,103.38,103.4,103.34,103.36,9865.0,91.378,91.3957,91.3427,91.3604,9865.0
2020-07-27 14:55:00,103.37,103.37,103.27,103.32,9593.0,91.3692,91.3692,91.2808,91.325,9593.0
2020-07-27 15:00:00,103.33,103.36,103.3,103.34,39237.0,91.3339,91.3604,91.3073,91.3427,39237.0
2020-07-27 15:05:00,103.34,103.4,103.33,103.37,14942.0,91.3427,91.3957,91.3339,91.3692,14942.0
2020-07-27 15:10:00,103.36,103.38,103.33,103.34,24313.0,91.3604,91.378,91.3339,91.3427,24313.0
2020-07-27 15:15:00,103.35,103.4,103.34,103.35,18861.0,91.3515,91.3957,91.3427,91.3515,18861.0
2020-07-27 15:20:00,103.35,103.47,103.34,103.45,9974.0,91.3515,91.4576,91.3427,91.4399,9974.0
2020-07-27 15:25:00,103.44,103.52,103.44,103.49,13234.0,91.4311,91.5018,91.4311,91.4753,13234.0
2020-07-27 15:30:00,103.5,103.57,103.5,103.54,13400.0,91.4841,91.546,91.4841,91.5195,13400.0
2020-07-27 15:35:00,103.55,103.55,103.45,103.45,31575.0,91.5283,91.5283,91.4399,91.4399,31575.0
2020-07-27 15:40:00,103.49,103.54,103.48,103.54,23733.0,91.4753,91.5195,91.4664,91.5195,23733.0
2020-07-27 15:45:00,103.53,103.59,103.47,103.59,12146.0,91.5106,91.5637,91.4576,91.5637,12146.0
2020-07-27 15:50:00,103.6,103.6,103.51,103.56,21483.0,91.5725,91.5725,91.493,91.5372,21483.0
2020-07-27 15:55:00,103.57,103.61,103.54,103.58,58558.0,91.546,91.5813,91.5195,91.5548,58558.0
2020-07-28 09:30:00,103.39,103.83,103.39,103.69,71213.0,91.3869,91.7758,91.3869,91.6521,71213.0
2020-07-28 09:35:00,103.72,103.75,103.56,103.64,30753.0,91.6786,91.7051,91.5372,91.6079,30753.0
2020-07-28 09:40:00,103.66,103.66,103.54,103.61,21355.0,91.6255,91.6255,91.5195,91.5813,21355.0
2020-07-28 09:45:00,103.58,103.66,103.47,103.47,10436.0,91.5548,91.6255,91.4576,91.4576,10436.0
2020-07-28 09:50:00,103.46,103.5,103.37,103.4,18961.0,91.4488,91.4841,91.3692,91.3957,18961.0
2020-07-28 09:55:00,103.36,103.4,103.32,103.4,11004.0,91.3604,91.3957,91.325,91.3957,11004.0
2020-07-28 10:00:00,103.38,103.62,103.37,103.62,35189.0,91.378,91.5902,91.3692,91.5902,35189.0
2020-07-28 10:05:00,103.59,103.72,103.58,103.72,10539.0,91.5637,91.6786,91.5548,91.6786,10539.0
2020-07-28 10:10:00,103.72,103.79,103.69,103.78,21995.0,91.6786,91.7405,91.6521,91.7316,21995.0
2020-07-28 10:15:00,103.81,103.92,103.79,103.89,17854.0,91.7581,91.8554,91.7405,91.8288,17854.0
2020-07-28 10:20:00,103.92,103.92,103.81,103.85,5011.0,91.8554,91.8554,91.7581,91.7935,5011.0
2020-07-28 10:25:00,103.84,103.85,103.71,103.77,13584.0,91.7846,91.7935,91.6697,91.7228,13584.0
2020-07-28 10:30:00,103.8,103.87,103.69,103.69,11669.0,91.7493,91.8112,91.6521,91.6521,11669.0
2020-07-28 10:35:00,103.7,103.76,103.64,103.69,23970.0,91.6609,91.7139,91.6079,91.6521,23970.0
2020-07-28 10:40:00,103.69,103.69,103.54,103.54,8580.0,91.6521,91.6521,91.5195,91.5195,8580.0
2020-07-28 10:45:00,103.56,103.63,103.54,103.62,9194.0,91.5372,91.599,91.5195,91.5902,9194.0
2020-07-28 10:50:00,103.63,103.65,103.58,103.61,18497.0,91.599,91.6167,91.5548,91.5813,18497.0
2020-07-28 10:55:00,103.64,103.75,103.64,103.67,10419.0,91.6079,91.7051,91.6079,91.6344,10419.0
2020-07-28 11:00:00,103.66,103.69,103.57,103.57,39643.0,91.6255,91.6521,91.546,91.546,39643.0
2020-07-28 11:05:00,103.56,103.58,103.52,103.57,15757.0,91.5372,91.5548,91.5018,91.546,15757.0
2020-07-28 11:10:00,103.64,103.87,103.63,103.86,9901.0,91.6079,91.8112,91.599,91.8023,9901.0
2020-07-28 11:15:00,103.82,103.83,103.76,103.78,12446.0,91.767,91.7758,91.7139,91.7316,12446.0
2020-07-28 11:20:00,103.79,103.8,103.75,103.78,8944.0,91.7405,91.7493,91.7051,91.7316,8944.0
2020-07-28 11:25:00,103.78,103.85,103.77,103.84,9381.0,91.7316,91.7935,91.7228,91.7846,9381.0
2020-07-28 11:30:00,103.84,103.87,103.8,103.86,7341.0,91.7846,91.8112,91.7493,91.8023,7341.0
2020-07-28 11:35:00,103.83,103.95,103.81,103.93,4590.0,91.7758,91.8819,91.7581,91.8642,4590.0
2020-07-28 11:40:00,103.92,103.93,103.85,103.87,8487.0,91.8554,91.8642,91.7935,91.8112,8487.0
2020-07-28 11:45:00,103.86,103.97,103.85,103.94,9297.0,91.8023,91.8996,91.7935,91.873,9297.0
2020-07-28 11:50:00,103.93,103.95,103.87,103.9,5796.0,91.8642,91.8819,91.8112,91.8377,5796.0
2020-07-28 11:55:00,103.89,103.9,103.83,103.86,2777.0,91.8288,91.8377,91.7758,91.8023,2777.0
2020-07-28 12:00:00,103.85,103.89,103.84,103.88,4773.0,91.7935,91.8288,91.7846,91.82,4773.0
2020-07-28 12:05:00,103.86,103.9,103.84,103.84,10170.0,91.8023,91.8377,91.7846,91.7846,10170.0
2020-07-28 12:10:00,103.84,103.84,103.78,103.79,15751.0,91.7846,91.7846,91.7316,91.7405,15751.0
2020-07-28 12:15:00,103.81,103.84,103.74,103.74,6693.0,91.7581,91.7846,91.6963,91.6963,6693.0
2020-07-28 12:20:00,103.73,103.75,103.7,103.74,8314.0,91.6874,91.7051,91.6609,91.6963,8314.0
2020-07-28 12:25:00,103.73,103.74,103.67,103.67,3893.0,91.6874,91.6963,91.6344,91.6344,3893.0
2020-07-28 12:30:00,103.69,103.72,103.68,103.72,15562.0,91.6521,91.6786,91.6432,91.6786,15562.0
2020-07-28 12:35:00,103.71,103.74,103.71,103.74,4582.0,91.6697,91.6963,91.6697,91.6963,4582.0
2020-07-28 12:40:00,103.72,103.73,103.68,103.69,3118.0,91.6786,91.6874,91.6432,91.6521,3118.0
2020-07-28 12:45:00,103.68,103.7,103.67,103.68,4868.0,91.6432,91.6609,91.6344,91.6432,4868.0
2020-07-28 12:50:00,103.7,103.73,103.68,103.73,2500.0,91.6609,91.6874,91.6432,91.6874,2500.0
2020-07-28 12:55:00,103.74,103.75,103.72,103.75,7387.0,91.6963,91.7051,91.6786,91.7051,7387.0
2020-07-28 13:00:00,103.74,103.77,103.72,103.75,9564.0,91.6963,91.7228,91.6786,91.7051,9564.0
2020-07-28 13:05:00,103.75,103.82,103.74,103.81,9718.0,91.7051,91.767,91.6963,91.7581,9718.0
2020-07-28 13:10:00,103.78,103.79,103.71,103.71,10183.0,91.7316,91.7405,91.6697,91.6697,10183.0
2020-07-28 13:15:00,103.72,103.77,103.7,103.76,116221.0,91.6786,91.7228,91.6609,91.7139,116221.0
2020-07-28 13:20:00,103.77,103.82,103.77,103.81,12289.0,91.7228,91.767,91.7228,91.7581,12289.0
2020-07-28 13:25:00,103.8,103.81,103.77,103.81,47986.0,91.7493,91.7581,91.7228,91.7581,47986.0
2020-07-28 13:30:00,103.84,103.86,103.83,103.85,19130.0,91.7846,91.8023,91.7758,91.7935,19130.0
2020-07-28 13:35:00,103.86,103.87,103.85,103.87,15293.0,91.8023,91.8112,91.7935,91.8112,15293.0
2020-07-28 13:40:00,103.86,103.89,103.85,103.87,11573.0,91.8023,91.8288,91.7935,91.8112,11573.0
2020-07-28 13:45:00,103.87,103.92,103.87,103.9,10794.0,91.8112,91.8554,91.8112,91.8377,10794.0
2020-07-28 13:50:00,103.9,103.94,103.9,103.91,8906.0,91.8377,91.873,91.8377,91.8465,8906.0
2020-07-28 13:55:00,103.93,103.97,103.91,103.95,18803.0,91.8642,91.8996,91.8465,91.8819,18803.0
2020-07-28 14:00:00,103.95,104.05,103.94,104.03,9925.0,91.8819,91.9703,91.873,91.9526,9925.0
2020-07-28 14:05:00,104.04,104.06,103.98,104.04,8566.0,91.9614,91.9791,91.9084,91.9614,8566.0
2020-07-28 14:10:00,104.06,104.08,103.99,103.99,19842.0,91.9791,91.9968,91.9172,91.9172,19842.0
2020-07-28 14:15:00,104.0,104.01,103.97,103.99,6684.0,91.9261,91.9349,91.8996,91.9172,6684.0
2020-07-28 14:20:00,103.98,104.0,103.94,103.99,9602.0,91.9084,91.9261,91.873,91.9172,9602.0
2020-07-28 14:25:00,103.98,103.99,103.95,103.95,10568.0,91.9084,91.9172,91.8819,91.8819,10568.0
2020-07-28 14:30:00,103.98,104.03,103.96,104.01,13541.0,91.9084,91.9526,91.8907,91.9349,13541.0
2020-07-28 14:35:00,104.0,104.07,103.98,104.07,12142.0,91.9261,91.9879,91.9084,91.9879,12142.0
2020-07-28 14:40:00,104.07,104.08,104.02,104.06,10987.0,91.9879,91.9968,91.9437,91.9791,10987.0
2020-07-28 14:45:00,104.09,104.12,104.0,104.0,12354.0,92.0056,92.0321,91.9261,91.9261,12354.0
2020-07-28 14:50:00,103.99,104.07,103.98,104.06,7181.0,91.9172,91.9879,91.9084,91.9791,7181.0
2020-07-28 14:55:00,104.06,104.08,103.98,103.98,17667.0,91.9791,91.9968,91.9084,91.9084,17667.0
2020-07-28 15:00:00,103.98,103.98,103.91,103.92,16119.0,91.9084,91.9084,91.8465,91.8554,16119.0
2020-07-28 15:05:00,103.92,103.96,103.9,103.94,10425.0,91.8554,91.8907,91.8377,91.873,10425.0
2020-07-28 15:10:00,103.92,103.97,103.9,103.93,16468.0,91.8554,91.8996,91.8377,91.8642,16468.0
2020-07-28 15:15:00,103.91,103.94,103.86,103.93,29113.0,91.8465,91.873,91.8023,91.8642,29113.0
2020-07-28 15:20:00,103.95,103.96,103.84,103.85,23199.0,91.8819,91.8907,91.7846,91.7935,23199.0
2020-07-28 15:25:00,103.86,103.86,103.73,103.74,33963.0,91.8023,91.8023,91.6874,91.6963,33963.0
2020-07-28 15:30:00,103.73,103.87,103.7,103.7,18405.0,91.6874,91.8112,91.6609,91.6609,18405.0
2020-07-28 15:35:00,103.72,103.76,103.67,103.67,8613.0,91.6786,91.7139,91.6344,91.6344,8613.0
2020-07-28 15:40:00,103.69,103.7,103.58,103.62,10943.0,91.6521,91.6609,91.5548,91.5902,10943.0
2020-07-28 15:45:00,103.66,103.7,103.53,103.53,49985.0,91.6255,91.6609,91.5106,91.5106,49985.0
2020-07-28 15:50:00,103.48,103.54,103.44,103.5,37261.0,91.4664,91.5195,91.4311,91.4841,37261.0
2020-07-28 15:55:00,103.51,103.6,103.43,103.56,83318.0,91.493,91.5725,91.4222,91.5372,83318.0
2020-07-29 09:30:00,103.7,103.86,103.67,103.75,88687.0,91.6609,91.8023,91.6344,91.7051,88687.0
2020-07-29 09:35:00,103.73,103.73,103.5,103.52,19633.0,91.6874,91.6874,91.4841,91.5018,19633.0
2020-07-29 09:40:00,103.52,103.76,103.52,103.73,9050.0,91.5018,91.7139,91.5018,91.6874,9050.0
2020-07-29 09:45:00,103.73,103.73,103.65,103.7,18113.0,91.6874,91.6874,91.6167,91.6609,18113.0
2020-07-29 09:50:00,103.71,103.8,103.71,103.8,34208.0,91.6697,91.7493,91.6697,91.7493,34208.0
2020-07-29 09:55:00,103.84,103.91,103.77,103.81,19565.0,91.7846,91.8465,91.7228,91.7581,19565.0
2020-07-29 10:00:00,103.79,103.81,103.73,103.75,40375.0,91.7405,91.7581,91.6874,91.7051,40375.0
2020-07-29 10:05:00,103.74,103.81,103.71,103.81,17510.0,91.6963,91.7581,91.6697,91.7581,17510.0
2020-07-29 10:10:00,103.8,103.93,103.8,103.9,36155.0,91.7493,91.8642,91.7493,91.8377,36155.0
2020-07-29 10:15:00,103.92,103.99,103.9,103.9,22642.0,91.8554,91.9172,91.8377,91.8377,22642.0
2020-07-29 10:20:00,103.9,103.94,103.8,103.84,77747.0,91.8377,91.873,91.7493,91.7846,77747.0
2020-07-29 10:25:00,103.84,103.85,103.76,103.76,19586.0,91.7846,91.7935,91.7139,91.7139,19586.0
2020-07-29 10:30:00,103.78,103.78,103.7,103.72,21896.0,91.7316,91.7316,91.6609,91.6786,21896.0
2020-07-29 10:35:00,103.7,103.7,103.63,103.65,15889.0,91.6609,91.6609,91.599,91.6167,15889.0
2020-07-29 10:40:00,103.65,103.73,103.65,103.72,21796.0,91.6167,91.6874,91.6167,91.6786,21796.0
2020-07-29 10:45:00,103.73,103.83,103.71,103.82,42676.0,91.6874,91.7758,91.6697,91.767,42676.0
2020-07-29 10:50:00,103.82,103.86,103.81,103.83,16239.0,91.767,91.8023,91.7581,91.7758,16239.0
2020-07-29 10:55:00,103.83,103.9,103.81,103.9,28107.0,91.7758,91.8377,91.7581,91.8377,28107.0
2020-07-29 11:00:00,103.9,103.92,103.87,103.91,12230.0,91.8377,91.8554,91.8112,91.8465,12230.0
2020-07-29 11:05:00,103.89,103.9,103.83,103.86,8043.0,91.8288,91.8377,91.7758,91.8023,8043.0
2020-07-29 11:10:00,103.87,103.88,103.83,103.85,17019.0,91.8112,91.82,91.7758,91.7935,17019.0
2020-07-29 11:15:00,103.84,103.89,103.83,103.86,20274.0,91.7846,91.8288,91.7758,91.8023,20274.0
2020-07-29 11:20:00,103.86,103.88,103.83,103.86,15010.0,91.8023,91.82,91.7758,91.8023,15010.0
2020-07-29 11:25:00,103.86,104.01,103.86,104.01,8479.0,91.8023,91.9349,91.8023,91.9349,8479.0
2020-07-29 11:30:00,104.01,104.06,103.99,104.05,4881.0,91.9349,91.9791,91.9172,91.9703,4881.0
2020-07-29 11:35:00,104.06,104.08,104.03,104.06,54447.0,91.9791,91.9968,91.9526,91.9791,54447.0
2020-07-29 11:40:00,104.05,104.07,103.92,104.04,108250.0,91.9703,91.9879,91.8554,91.9614,108250.0
2020-07-29 11:45:00,104.04,104.05,104.01,104.01,15413.0,91.9614,91.9703,91.9349,91.9349,15413.0
2020-07-29 11:50:00,104.0,104.01,103.96,103.97,9112.0,91.9261,91.9349,91.8907,91.8996,9112.0
2020-07-29 11:55:00,103.98,104.04,103.96,104.04,8047.0,91.9084,91.9614,91.8907,91.9614,8047.0
2020-07-29 12:00:00,104.03,104.07,103.97,104.07,50557.0,91.9526,91.9879,91.8996,91.9879,50557.0
2020-07-29 12:05:00,104.08,104.15,104.08,104.09,8838.0,91.9968,92.0587,91.9968,92.0056,8838.0
2020-07-29 12:10:00,104.09,104.16,104.09,104.09,204369.0,92.0056,92.0675,92.0056,92.0056,204369.0
2020-07-29 12:15:00,104.09,104.1,104.06,104.1,2659.0,92.0056,92.0145,91.9791,92.0145,2659.0
2020-07-29 12:20:00,104.14,104.18,104.14,104.18,16496.0,92.0498,92.0852,92.0498,92.0852,16496.0
2020-07-29 12:25:00,104.19,104.22,104.17,104.18,79990.0,92.094,92.1205,92.0763,92.0852,79990.0
2020-07-29 12:30:00,104.17,104.19,104.16,104.16,4890.0,92.0763,92.094,92.0675,92.0675,4890.0
2020-07-29 12:35:00,104.15,104.22,104.15,104.18,188919.0,92.0587,92.1205,92.0587,92.0852,188919.0
2020-07-29 12:40:00,104.21,104.24,104.2,104.24,9969.0,92.1117,92.1382,92.1029,92.1382,9969.0
2020-07-29 12:45:00,104.24,104.24,104.19,104.2,20535.0,92.1382,92.1382,92.094,92.1029,20535.0
2020-07-29 12:50:00,104.21,104.21,104.17,104.18,121236.0,92.1117,92.1117,92.0763,92.0852,121236.0
2020-07-29 12:55:00,104.18,104.21,104.16,104.17,8857.0,92.0852,92.1117,92.0675,92.0763,8857.0
2020-07-29 13:00:00,104.18,104.22,104.17,104.21,15299.0,92.0852,92.1205,92.0763,92.1117,15299.0
2020-07-29 13:05:00,104.2,104.23,104.2,104.21,12206.0,92.1029,92.1294,92.1029,92.1117,12206.0
2020-07-29 13:10:00,104.21,104.22,104.19,104.22,15554.0,92.1117,92.1205,92.094,92.1205,15554.0
2020-07-29 13:15:00,104.21,104.27,104.21,104.25,40134.0,92.1117,92.1647,92.1117,92.147,40134.0
2020-07-29 13:20:00,104.25,104.31,104.25,104.29,4465.0,92.147,92.2001,92.147,92.1824,4465.0
2020-07-29 13:25:00,104.29,104.3,104.27,104.29,30154.0,92.1824,92.1912,92.1647,92.1824,30154.0
2020-07-29 13:30:00,104.29,104.33,104.29,104.3,18324.0,92.1824,92.2178,92.1824,92.1912,18324.0
2020-07-29 13:35:00,104.3,104.32,104.24,104.25,4043.0,92.1912,92.2089,92.1382,92.147,4043.0
2020-07-29 13:40:00,104.22,104.25,104.21,104.25,8758.0,92.1205,92.147,92.1117,92.147,8758.0
2020-07-29 13:45:00,104.24,104.25,104.2,104.23,11256.0,92.1382,92.147,92.1029,92.1294,11256.0
2020-07-29 13:50:00,104.25,104.27,104.23,104.27,4100.0,92.147,92.1647,92.1294,92.1647,4100.0
2020-07-29 13:55:00,104.26,104.27,104.23,104.27,7724.0,92.1559,92.1647,92.1294,92.1647,7724.0
2020-07-29 14:00:00,104.33,104.37,104.19,104.26,9365.0,92.2178,92.2531,92.094,92.1559,9365.0
2020-07-29 14:05:00,104.24,104.31,104.24,104.28,23058.0,92.1382,92.2001,92.1382,92.1736,23058.0
2020-07-29 14:10:00,104.32,104.32,104.24,104.25,7610.0,92.2089,92.2089,92.1382,92.147,7610.0
2020-07-29 14:15:00,104.28,104.34,104.28,104.33,7150.0,92.1736,92.2266,92.1736,92.2178,7150.0
2020-07-29 14:20:00,104.31,104.36,104.3,104.35,68089.0,92.2001,92.2443,92.1912,92.2354,68089.0
2020-07-29 14:25:00,104.34,104.35,104.31,104.32,10479.0,92.2266,92.2354,92.2001,92.2089,10479.0
2020-07-29 14:30:00,104.32,104.43,104.32,104.4,15309.0,92.2089,92.3061,92.2089,92.2796,15309.0
2020-07-29 14:35:00,104.39,104.47,104.39,104.45,13448.0,92.2708,92.3415,92.2708,92.3238,13448.0
2020-07-29 14:40:00,104.46,104.58,104.44,104.55,33351.0,92.3327,92.4387,92.315,92.4122,33351.0
2020-07-29 14:45:00,104.53,104.56,104.5,104.55,73093.0,92.3945,92.4211,92.368,92.4122,73093.0
2020-07-29 14:50:00,104.52,104.56,104.5,104.56,22716.0,92.3857,92.4211,92.368,92.4211,22716.0
2020-07-29 14:55:00,104.54,104.56,104.43,104.43,14519.0,92.4034,92.4211,92.3061,92.3061,14519.0
2020-07-29 15:00:00,104.45,104.45,104.28,104.29,24266.0,92.3238,92.3238,92.1736,92.1824,24266.0
2020-07-29 15:05:00,104.29,104.44,104.29,104.41,16984.0,92.1824,92.315,92.1824,92.2885,16984.0
2020-07-29 15:10:00,104.42,104.53,104.4,104.5,28380.0,92.2973,92.3945,92.2796,92.368,28380.0
2020-07-29 15:15:00,104.51,104.63,104.5,104.63,82828.0,92.3769,92.4829,92.368,92.4829,82828.0
2020-07-29 15:20:00,104.65,104.75,104.64,104.72,34847.0,92.5006,92.589,92.4918,92.5625,34847.0
2020-07-29 15:25:00,104.7,104.72,104.56,104.7,21298.0,92.5448,92.5625,92.4211,92.5448,21298.0
2020-07-29 15:30:00,104.68,104.85,104.67,104.78,44363.0,92.5271,92.6774,92.5183,92.6155,44363.0
2020-07-29 15:35:00,104.77,104.82,104.73,104.76,32113.0,92.6067,92.6509,92.5713,92.5978,32113.0
2020-07-29 15:40:00,104.76,104.77,104.66,104.7,23768.0,92.5978,92.6067,92.5094,92.5448,23768.0
2020-07-29 15:45:00,104.68,104.72,104.58,104.67,36085.0,92.5271,92.5625,92.4387,92.5183,36085.0
2020-07-29 15:50:00,104.65,104.65,104.49,104.52,59841.0,92.5006,92.5006,92.3592,92.3857,59841.0
2020-07-29 15:55:00,104.51,104.62,104.49,104.62,72383.0,92.3769,92.4741,92.3592,92.4741,72383.0
2020-07-30 09:30:00,103.59,103.59,103.35,103.46,156167.0,91.5637,91.5637,91.3515,91.4488,156167.0
2020-07-30 09:35:00,103.46,103.46,103.19,103.29,43481.0,91.4488,91.4488,91.2101,91.2985,43481.0
2020-07-30 09:40:00,103.28,103.37,103.08,103.13,8613.0,91.2897,91.3692,91.1129,91.1571,8613.0
2020-07-30 09:45:00,103.15,103.25,103.15,103.25,30813.0,91.1748,91.2631,91.1748,91.2631,30813.0
2020-07-30 09:50:00,103.21,103.21,102.96,102.97,15846.0,91.2278,91.2278,91.0068,91.0156,15846.0
2020-07-30 09:55:00,102.93,102.94,102.77,102.8,23301.0,90.9803,90.9891,90.8389,90.8654,23301.0
2020-07-30 10:00:00,102.76,102.89,102.68,102.88,37721.0,90.83,90.9449,90.7593,90.9361,37721.0
2020-07-30 10:05:00,102.86,103.01,102.71,103.01,16327.0,90.9184,91.051,90.7858,91.051,16327.0
2020-07-30 10:10:00,102.98,103.07,102.94,102.99,15060.0,91.0245,91.104,90.9891,91.0333,15060.0
2020-07-30 10:15:00,102.95,103.04,102.9,103.02,15408.0,90.998,91.0775,90.9538,91.0598,15408.0
2020-07-30 10:20:00,102.95,103.14,102.82,103.08,17421.0,90.998,91.1659,90.8831,91.1129,17421.0
2020-07-30 10:25:00,103.06,103.1,103.0,103.09,9778.0,91.0952,91.1306,91.0422,91.1217,9778.0
2020-07-30 10:30:00,103.09,103.22,103.07,103.22,9664.0,91.1217,91.2366,91.104,91.2366,9664.0
2020-07-30 10:35:00,103.19,103.24,103.14,103.23,16396.0,91.2101,91.2543,91.1659,91.2455,16396.0
2020-07-30 10:40:00,103.23,103.24,103.08,103.09,16357.0,91.2455,91.2543,91.1129,91.1217,16357.0
2020-07-30 10:45:00,103.11,103.12,102.97,102.97,13876.0,91.1394,91.1482,91.0156,91.0156,13876.0
2020-07-30 10:50:00,102.97,102.99,102.9,102.95,21704.0,91.0156,91.0333,90.9538,90.998,21704.0
2020-07-30 10:55:00,102.96,103.1,102.95,103.1,42826.0,91.0068,91.1306,90.998,91.1306,42826.0
2020-07-30 11:00:00,103.09,103.28,103.03,103.28,46510.0,91.1217,91.2897,91.0687,91.2897,46510.0
2020-07-30 11:05:00,103.28,103.33,103.25,103.31,7517.0,91.2897,91.3339,91.2631,91.3162,7517.0
2020-07-30 11:10:00,103.33,103.4,103.29,103.36,25145.0,91.3339,91.3957,91.2985,91.3604,25145.0
2020-07-30 11:15:00,103.33,103.43,103.3,103.43,13077.0,91.3339,91.4222,91.3073,91.4222,13077.0
2020-07-30 11:20:00,103.44,103.46,103.35,103.37,35568.0,91.4311,91.4488,91.3515,91.3692,35568.0
2020-07-30 11:25:00,103.36,103.42,103.29,103.3,18066.0,91.3604,91.4134,91.2985,91.3073,18066.0
2020-07-30 11:30:00,103.3,103.38,103.23,103.33,12759.0,91.3073,91.378,91.2455,91.3339,12759.0
2020-07-30 11:35:00,103.41,103.47,103.37,103.38,7906.0,91.4046,91.4576,91.3692,91.378,7906.0
2020-07-30 11:40:00,103.36,103.43,103.35,103.39,13599.0,91.3604,91.4222,91.3515,91.3869,13599.0
2020-07-30 11:45:00,103.39,103.39,103.32,103.35,6199.0,91.3869,91.3869,91.325,91.3515,6199.0
2020-07-30 11:50:00,103.34,103.34,103.29,103.31,4941.0,91.3427,91.3427,91.2985,91.3162,4941.0
2020-07-30 11:55:00,103.34,103.35,103.25,103.32,17290.0,91.3427,91.3515,91.2631,91.325,17290.0
2020-07-30 12:00:00,103.34,103.37,103.27,103.29,21867.0,91.3427,91.3692,91.2808,91.2985,21867.0
2020-07-30 12:05:00,103.28,103.31,103.21,103.21,21363.0,91.2897,91.3162,91.2278,91.2278,21363.0
2020-07-30 12:10:00,103.2,103.3,103.2,103.3,10363.0,91.2189,91.3073,91.2189,91.3073,10363.0
2020-07-30 12:15:00,103.3,103.64,103.3,103.59,31650.0,91.3073,91.6079,91.3073,91.5637,31650.0
2020-07-30 12:20:00,103.58,103.59,103.51,103.56,18772.0,91.5548,91.5637,91.493,91.5372,18772.0
2020-07-30 12:25:00,103.56,103.57,103.52,103.55,3020.0,91.5372,91.546,91.5018,91.5283,3020.0
2020-07-30 12:30:00,103.59,103.63,103.55,103.58,10515.0,91.5637,91.599,91.5283,91.5548,10515.0
2020-07-30 12:35:00,103.57,103.63,103.56,103.61,5282.0,91.546,91.599,91.5372,91.5813,5282.0
2020-07-30 12:40:00,103.61,103.63,103.56,103.58,4506.0,91.5813,91.599,91.5372,91.5548,4506.0
2020-07-30 12:45:00,103.58,103.61,103.57,103.6,6556.0,91.5548,91.5813,91.546,91.5725,6556.0
2020-07-30 12:50:00,103.64,103.65,103.61,103.62,41174.0,91.6079,91.6167,91.5813,91.5902,41174.0
2020-07-30 12:55:00,103.62,103.68,103.61,103.67,8686.0,91.5902,91.6432,91.5813,91.6344,8686.0
2020-07-30 13:00:00,103.66,103.76,103.65,103.75,16305.0,91.6255,91.7139,91.6167,91.7051,16305.0
2020-07-30 13:05:00,103.75,103.8,103.73,103.75,3793.0,91.7051,91.7493,91.6874,91.7051,3793.0
2020-07-30 13:10:00,103.75,103.84,103.74,103.84,10415.0,91.7051,91.7846,91.6963,91.7846,10415.0
2020-07-30 13:15:00,103.84,103.85,103.8,103.8,5025.0,91.7846,91.7935,91.7493,91.7493,5025.0
2020-07-30 13:20:00,103.8,103.81,103.65,103.66,9027.0,91.7493,91.7581,91.6167,91.6255,9027.0
2020-07-30 13:25:00,103.64,103.64,103.54,103.55,33394.0,91.6079,91.6079,91.5195,91.5283,33394.0
2020-07-30 13:30:00,103.55,103.55,103.46,103.48,13860.0,91.5283,91.5283,91.4488,91.4664,13860.0
2020-07-30 13:35:00,103.5,103.53,103.43,103.44,14730.0,91.4841,91.5106,91.4222,91.4311,14730.0
2020-07-30 13:40:00,103.45,103.5,103.44,103.48,43201.0,91.4399,91.4841,91.4311,91.4664,43201.0
2020-07-30 13:45:00,103.47,103.51,103.44,103.44,19826.0,91.4576,91.493,91.4311,91.4311,19826.0
2020-07-30 13:50:00,103.47,103.54,103.46,103.51,8570.0,91.4576,91.5195,91.4488,91.493,8570.0
2020-07-30 13:55:00,103.51,103.54,103.47,103.5,49333.0,91.493,91.5195,91.4576,91.4841,49333.0
2020-07-30 14:00:00,103.49,103.52,103.41,103.45,123038.0,91.4753,91.5018,91.4046,91.4399,123038.0
2020-07-30 14:05:00,103.46,103.58,103.46,103.56,12818.0,91.4488,91.5548,91.4488,91.5372,12818.0
2020-07-30 14:10:00,103.54,103.54,103.47,103.47,11468.0,91.5195,91.5195,91.4576,91.4576,11468.0
2020-07-30 14:15:00,103.46,103.53,103.44,103.47,10061.0,91.4488,91.5106,91.4311,91.4576,10061.0
2020-07-30 14:20:00,103.48,103.59,103.44,103.56,109457.0,91.4664,91.5637,91.4311,91.5372,109457.0
2020-07-30 14:25:00,103.56,103.56,103.45,103.48,15773.0,91.5372,91.5372,91.4399,91.4664,15773.0
2020-07-30 14:30:00,103.5,103.54,103.49,103.54,37183.0,91.4841,91.5195,91.4753,91.5195,37183.0
2020-07-30 14:35:00,103.54,103.61,103.54,103.57,66986.0,91.5195,91.5813,91.5195,91.546,66986.0
2020-07-30 14:40:00,103.58,103.67,103.58,103.66,58451.0,91.5548,91.6344,91.5548,91.6255,58451.0
2020-07-30 14:45:00,103.66,103.72,103.63,103.64,66172.0,91.6255,91.6786,91.599,91.6079,66172.0
2020-07-30 14:50:00,103.65,103.66,103.53,103.53,21965.0,91.6167,91.6255,91.5106,91.5106,21965.0
2020-07-30 14:55:00,103.54,103.6,103.51,103.56,23598.0,91.5195,91.5725,91.493,91.5372,23598.0
2020-07-30 15:00:00,103.58,103.68,103.54,103.56,103917.0,91.5548,91.6432,91.5195,91.5372,103917.0
2020-07-30 15:05:00,103.55,103.55,103.47,103.49,16867.0,91.5283,91.5283,91.4576,91.4753,16867.0
2020-07-30 15:10:00,103.5,103.53,103.46,103.5,29837.0,91.4841,91.5106,91.4488,91.4841,29837.0
2020-07-30 15:15:00,103.51,103.65,103.45,103.64,24607.0,91.493,91.6167,91.4399,91.6079,24607.0
2020-07-30 15:20:00,103.61,103.68,103.55,103.68,29231.0,91.5813,91.6432,91.5283,91.6432,29231.0
2020-07-30 15:25:00,103.68,103.68,103.59,103.67,11668.0,91.6432,91.6432,91.5637,91.6344,11668.0
2020-07-30 15:30:00,103.66,103.74,103.63,103.67,22696.0,91.6255,91.6963,91.599,91.6344,22696.0
2020-07-30 15:35:00,103.68,103.7,103.6,103.6,14234.0,91.6432,91.6609,91.5725,91.5725,14234.0
2020-07-30 15:40:00,103.59,103.62,103.55,103.55,11660.0,91.5637,91.5902,91.5283,91.5283,11660.0
2020-07-30 15:45:00,103.57,103.58,103.51,103.55,118850.0,91.546,91.5548,91.493,91.5283,118850.0
2020-07-30 15:50:00,103.57,103.64,103.51,103.58,26278.0,91.546,91.6079,91.493,91.5548,26278.0
2020-07-30 15:55:00,103.58,103.68,103.56,103.66,28797.0,91.5548,91.6432,91.5372,91.6255,28797.0
2020-07-31 09:30:00,103.31,103.31,103.04,103.23,95410.0,91.3162,91.3162,91.0775,91.2455,95410.0
2020-07-31 09:35:00,103.23,103.41,103.23,103.25,8843.0,91.2455,91.4046,91.2455,91.2631,8843.0
2020-07-31 09:40:00,103.25,103.25,103.0,103.02,11510.0,91.2631,91.2631,91.0422,91.0598,11510.0
2020-07-31 09:45:00,103.02,103.09,103.01,103.05,7051.0,91.0598,91.1217,91.051,91.0864,7051.0
2020-07-31 09:50:00,103.01,103.06,102.91,103.05,9961.0,91.051,91.0952,90.9626,91.0864,9961.0
2020-07-31 09:55:00,103.03,103.1,102.98,103.04,7788.0,91.0687,91.1306,91.0245,91.0775,7788.0
2020-07-31 10:00:00,103.02,103.15,102.96,102.98,14331.0,91.0598,91.1748,91.0068,91.0245,14331.0
2020-07-31 10:05:00,102.97,102.98,102.9,102.94,8723.0,91.0156,91.0245,90.9538,90.9891,8723.0
2020-07-31 10:10:00,102.95,102.95,102.8,102.81,10496.0,90.998,90.998,90.8654,90.8742,10496.0
2020-07-31 10:15:00,102.8,102.85,102.64,102.64,31245.0,90.8654,90.9096,90.724,90.724,31245.0
2020-07-31 10:20:00,102.58,102.68,102.5,102.66,24276.0,90.6709,90.7593,90.6002,90.7416,24276.0
2020-07-31 10:25:00,102.63,102.63,102.48,102.5,17114.0,90.7151,90.7151,90.5825,90.6002,17114.0
2020-07-31 10:30:00,102.48,102.57,102.44,102.44,5674.0,90.5825,90.6621,90.5472,90.5472,5674.0
2020-07-31 10:35:00,102.44,102.55,102.4,102.53,13999.0,90.5472,90.6444,90.5118,90.6267,13999.0
2020-07-31 10:40:00,102.5,102.5,102.43,102.43,10102.0,90.6002,90.6002,90.5383,90.5383,10102.0
2020-07-31 10:45:00,102.4,102.48,102.35,102.48,16933.0,90.5118,90.5825,90.4676,90.5825,16933.0
2020-07-31 10:50:00,102.46,102.49,102.33,102.41,7600.0,90.5649,90.5914,90.45,90.5207,7600.0
2020-07-31 10:55:00,102.36,102.49,102.3,102.48,13860.0,90.4765,90.5914,90.4234,90.5825,13860.0
2020-07-31 11:00:00,102.51,102.59,102.47,102.52,17834.0,90.6091,90.6798,90.5737,90.6179,17834.0
2020-07-31 11:05:00,102.52,102.53,102.42,102.43,9717.0,90.6179,90.6267,90.5295,90.5383,9717.0
2020-07-31 11:10:00,102.43,102.55,102.39,102.53,8313.0,90.5383,90.6444,90.503,90.6267,8313.0
2020-07-31 11:15:00,102.53,102.73,102.49,102.73,50818.0,90.6267,90.8035,90.5914,90.8035,50818.0
2020-07-31 11:20:00,102.75,102.76,102.65,102.65,8265.0,90.8212,90.83,90.7328,90.7328,8265.0
2020-07-31 11:25:00,102.66,102.78,102.65,102.75,10373.0,90.7416,90.8477,90.7328,90.8212,10373.0
2020-07-31 11:30:00,102.78,102.79,102.53,102.55,19404.0,90.8477,90.8565,90.6267,90.6444,19404.0
2020-07-31 11:35:00,102.56,102.56,102.47,102.51,15978.0,90.6532,90.6532,90.5737,90.6091,15978.0
2020-07-31 11:40:00,102.54,102.58,102.49,102.49,13114.0,90.6356,90.6709,90.5914,90.5914,13114.0
2020-07-31 11:45:00,102.47,102.57,102.47,102.54,6752.0,90.5737,90.6621,90.5737,90.6356,6752.0
2020-07-31 11:50:00,102.55,102.55,102.37,102.4,17341.0,90.6444,90.6444,90.4853,90.5118,17341.0
2020-07-31 11:55:00,102.39,102.42,102.33,102.37,10420.0,90.503,90.5295,90.45,90.4853,10420.0
2020-07-31 12:00:00,102.35,102.37,102.18,102.21,19723.0,90.4676,90.4853,90.3174,90.3439,19723.0
2020-07-31 12:05:00,102.22,102.31,102.14,102.14,23433.0,90.3527,90.4323,90.282,90.282,23433.0
2020-07-31 12:10:00,102.19,102.3,102.18,102.24,16963.0,90.3262,90.4234,90.3174,90.3704,16963.0
2020-07-31 12:15:00,102.24,102.28,102.09,102.12,27283.0,90.3704,90.4058,90.2378,90.2643,27283.0
2020-07-31 12:20:00,102.13,102.26,102.13,102.25,19458.0,90.2732,90.3881,90.2732,90.3792,19458.0
2020-07-31 12:25:00,102.21,102.35,102.21,102.32,18490.0,90.3439,90.4676,90.3439,90.4411,18490.0
2020-07-31 12:30:00,102.31,102.31,102.17,102.17,11425.0,90.4323,90.4323,90.3085,90.3085,11425.0
2020-07-31 12:35:00,102.17,102.17,102.03,102.06,11049.0,90.3085,90.3085,90.1848,90.2113,11049.0
2020-07-31 12:40:00,102.07,102.15,102.07,102.08,9628.0,90.2201,90.2908,90.2201,90.229,9628.0
2020-07-31 12:45:00,102.08,102.11,102.01,102.04,10264.0,90.229,90.2555,90.1671,90.1936,10264.0
2020-07-31 12:50:00,102.05,102.11,101.97,101.99,28173.0,90.2025,90.2555,90.1317,90.1494,28173.0
2020-07-31 12:55:00,101.99,102.05,101.94,102.03,46921.0,90.1494,90.2025,90.1052,90.1848,46921.0
2020-07-31 13:00:00,102.01,102.09,101.98,102.03,3515.0,90.1671,90.2378,90.1406,90.1848,3515.0
2020-07-31 13:05:00,102.05,102.12,102.05,102.07,3456.0,90.2025,90.2643,90.2025,90.2201,3456.0
2020-07-31 13:10:00,102.06,102.12,102.05,102.07,15172.0,90.2113,90.2643,90.2025,90.2201,15172.0
2020-07-31 13:15:00,102.06,102.08,102.0,102.08,10032.0,90.2113,90.229,90.1583,90.229,10032.0
2020-07-31 13:20:00,102.09,102.17,102.08,102.16,31968.0,90.2378,90.3085,90.229,90.2997,31968.0
2020-07-31 13:25:00,102.2,102.24,102.18,102.21,16564.0,90.335,90.3704,90.3174,90.3439,16564.0
2020-07-31 13:30:00,102.2,102.26,102.15,102.16,15962.0,90.335,90.3881,90.2908,90.2997,15962.0
2020-07-31 13:35:00,102.16,102.19,102.13,102.15,39068.0,90.2997,90.3262,90.2732,90.2908,39068.0
2020-07-31 13:40:00,102.16,102.24,102.16,102.19,30366.0,90.2997,90.3704,90.2997,90.3262,30366.0
2020-07-31 13:45:00,102.19,102.28,102.15,102.28,61162.0,90.3262,90.4058,90.2908,90.4058,61162.0
2020-07-31 13:50:00,102.28,102.33,102.26,102.3,131817.0,90.4058,90.45,90.3881,90.4234,131817.0
2020-07-31 13:55:00,102.31,102.32,102.2,102.24,30806.0,90.4323,90.4411,90.335,90.3704,30806.0
2020-07-31 14:00:00,102.24,102.35,102.24,102.31,21785.0,90.3704,90.4676,90.3704,90.4323,21785.0
2020-07-31 14:05:00,102.32,102.33,102.15,102.15,17807.0,90.4411,90.45,90.2908,90.2908,17807.0
2020-07-31 14:10:00,102.14,102.17,102.11,102.11,13042.0,90.282,90.3085,90.2555,90.2555,13042.0
2020-07-31 14:15:00,102.11,102.18,102.1,102.12,23199.0,90.2555,90.3174,90.2467,90.2643,23199.0
2020-07-31 14:20:00,102.12,102.18,102.11,102.13,28805.0,90.2643,90.3174,90.2555,90.2732,28805.0
2020-07-31 14:25:00,102.13,102.2,102.12,102.19,17697.0,90.2732,90.335,90.2643,90.3262,17697.0
2020-07-31 14:30:00,102.2,102.26,102.19,102.24,36437.0,90.335,90.3881,90.3262,90.3704,36437.0
2020-07-31 14:35:00,102.24,102.37,102.23,102.29,29061.0,90.3704,90.4853,90.3616,90.4146,29061.0
2020-07-31 14:40:00,102.29,102.43,102.26,102.41,48300.0,90.4146,90.5383,90.3881,90.5207,48300.0
2020-07-31 14:45:00,102.41,102.45,102.38,102.38,25817.0,90.5207,90.556,90.4941,90.4941,25817.0
2020-07-31 14:50:00,102.38,102.48,102.38,102.46,16745.0,90.4941,90.5825,90.4941,90.5649,16745.0
2020-07-31 14:55:00,102.47,102.55,102.46,102.55,9297.0,90.5737,90.6444,90.5649,90.6444,9297.0
2020-07-31 15:00:00,102.55,102.69,102.52,102.65,34468.0,90.6444,90.7682,90.6179,90.7328,34468.0
2020-07-31 15:05:00,102.65,102.67,102.59,102.64,24715.0,90.7328,90.7505,90.6798,90.724,24715.0
2020-07-31 15:10:00,102.64,102.64,102.55,102.57,10133.0,90.724,90.724,90.6444,90.6621,10133.0
2020-07-31 15:15:00,102.57,102.64,102.48,102.61,32302.0,90.6621,90.724,90.5825,90.6974,32302.0
2020-07-31 15:20:00,102.62,102.72,102.62,102.7,26235.0,90.7063,90.7947,90.7063,90.777,26235.0
2020-07-31 15:25:00,102.7,102.72,102.62,102.69,14891.0,90.777,90.7947,90.7063,90.7682,14891.0
2020-07-31 15:30:00,102.72,102.77,102.68,102.68,18825.0,90.7947,90.8389,90.7593,90.7593,18825.0
2020-07-31 15:35:00,102.73,102.79,102.71,102.71,49822.0,90.8035,90.8565,90.7858,90.7858,49822.0
2020-07-31 15:40:00,102.69,102.8,102.67,102.77,30729.0,90.7682,90.8654,90.7505,90.8389,30729.0
2020-07-31 15:45:00,102.78,103.01,102.78,103.01,46041.0,90.8477,91.051,90.8477,91.051,46041.0
2020-07-31 15:50:00,103.02,103.04,102.88,102.99,45928.0,91.0598,91.0775,90.9361,91.0333,45928.0
2020-07-31 15:55:00,103.0,103.35,102.99,103.34,27653.0,91.0422,91.3515,91.0333,91.3427,27653.0
2020-08-03 09:30:00,103.65,103.65,103.2,103.3,110460.0,91.6167,91.6167,91.2189,91.3073,110460.0
2020-08-03 09:35:00,103.23,103.36,103.16,103.19,21776.0,91.2455,91.3604,91.1836,91.2101,21776.0
2020-08-03 09:40:00,103.15,103.16,103.06,103.09,6555.0,91.1748,91.1836,91.0952,91.1217,6555.0
2020-08-03 09:45:00,103.11,103.25,103.11,103.21,7663.0,91.1394,91.2631,91.1394,91.2278,7663.0
2020-08-03 09:50:00,103.22,103.3,103.19,103.3,8908.0,91.2366,91.3073,91.2101,91.3073,8908.0
2020-08-03 09:55:00,103.29,103.37,103.24,103.37,13825.0,91.2985,91.3692,91.2543,91.3692,13825.0
2020-08-03 10:00:00,103.38,103.65,103.36,103.59,33300.0,91.378,91.6167,91.3604,91.5637,33300.0
2020-08-03 10:05:00,103.63,103.76,103.63,103.72,16941.0,91.599,91.7139,91.599,91.6786,16941.0
2020-08-03 10:10:00,103.74,103.87,103.73,103.85,24159.0,91.6963,91.8112,91.6874,91.7935,24159.0
2020-08-03 10:15:00,103.86,103.91,103.82,103.85,15549.0,91.8023,91.8465,91.767,91.7935,15549.0
2020-08-03 10:20:00,103.86,103.86,103.7,103.74,26949.0,91.8023,91.8023,91.6609,91.6963,26949.0
2020-08-03 10:25:00,103.75,103.78,103.59,103.66,51251.0,91.7051,91.7316,91.5637,91.6255,51251.0
2020-08-03 10:30:00,103.64,103.72,103.64,103.69,25365.0,91.6079,91.6786,91.6079,91.6521,25365.0
2020-08-03 10:35:00,103.69,103.74,103.64,103.69,35984.0,91.6521,91.6963,91.6079,91.6521,35984.0
2020-08-03 10:40:00,103.71,103.77,103.63,103.66,14377.0,91.6697,91.7228,91.599,91.6255,14377.0
2020-08-03 10:45:00,103.67,103.68,103.55,103.55,16958.0,91.6344,91.6432,91.5283,91.5283,16958.0
2020-08-03 10:50:00,103.56,103.62,103.53,103.6,11852.0,91.5372,91.5902,91.5106,91.5725,11852.0
2020-08-03 10:55:00,103.6,103.63,103.52,103.59,13018.0,91.5725,91.599,91.5018,91.5637,13018.0
2020-08-03 11:00:00,103.63,103.64,103.54,103.63,13951.0,91.599,91.6079,91.5195,91.599,13951.0
2020-08-03 11:05:00,103.63,103.68,103.59,103.59,18405.0,91.599,91.6432,91.5637,91.5637,18405.0
2020-08-03 11:10:00,103.58,103.68,103.58,103.67,27357.0,91.5548,91.6432,91.5548,91.6344,27357.0
2020-08-03 11:15:00,103.67,103.74,103.67,103.71,8989.0,91.6344,91.6963,91.6344,91.6697,8989.0
2020-08-03 11:20:00,103.74,103.79,103.71,103.72,4748.0,91.6963,91.7405,91.6697,91.6786,4748.0
2020-08-03 11:25:00,103.73,103.76,103.66,103.7,14487.0,91.6874,91.7139,91.6255,91.6609,14487.0
2020-08-03 11:30:00,103.72,103.82,103.7,103.79,6128.0,91.6786,91.767,91.6609,91.7405,6128.0
2020-08-03 11:35:00,103.8,103.84,103.78,103.83,9570.0,91.7493,91.7846,91.7316,91.7758,9570.0
2020-08-03 11:40:00,103.85,103.97,103.85,103.95,28708.0,91.7935,91.8996,91.7935,91.8819,28708.0
2020-08-03 11:45:00,103.95,103.95,103.84,103.87,7672.0,91.8819,91.8819,91.7846,91.8112,7672.0
2020-08-03 11:50:00,103.86,103.86,103.79,103.8,4749.0,91.8023,91.8023,91.7405,91.7493,4749.0
2020-08-03 11:55:00,103.81,103.81,103.73,103.74,15997.0,91.7581,91.7581,91.6874,91.6963,15997.0
2020-08-03 12:00:00,103.73,103.78,103.7,103.7,8275.0,91.6874,91.7316,91.6609,91.6609,8275.0
2020-08-03 12:05:00,103.7,103.76,103.7,103.74,7192.0,91.6609,91.7139,91.6609,91.6963,7192.0
2020-08-03 12:10:00,103.74,103.79,103.72,103.77,9431.0,91.6963,91.7405,91.6786,91.7228,9431.0
2020-08-03 12:15:00,103.78,103.8,103.74,103.74,5754.0,91.7316,91.7493,91.6963,91.6963,5754.0
2020-08-03 12:20:00,103.74,103.77,103.72,103.75,4098.0,91.6963,91.7228,91.6786,91.7051,4098.0
2020-08-03 12:25:00,103.75,103.75,103.61,103.62,17315.0,91.7051,91.7051,91.5813,91.5902,17315.0
2020-08-03 12:30:00,103.61,103.65,103.61,103.61,10104.0,91.5813,91.6167,91.5813,91.5813,10104.0
2020-08-03 12:35:00,103.61,103.66,103.6,103.65,12316.0,91.5813,91.6255,91.5725,91.6167,12316.0
2020-08-03 12:40:00,103.66,103.71,103.64,103.68,4354.0,91.6255,91.6697,91.6079,91.6432,4354.0
2020-08-03 12:45:00,103.7,103.78,103.69,103.77,10204.0,91.6609,91.7316,91.6521,91.7228,10204.0
2020-08-03 12:50:00,103.76,103.8,103.71,103.79,8465.0,91.7139,91.7493,91.6697,91.7405,8465.0
2020-08-03 12:55:00,103.79,103.79,103.71,103.72,4782.0,91.7405,91.7405,91.6697,91.6786,4782.0
2020-08-03 13:00:00,103.73,103.75,103.7,103.72,17380.0,91.6874,91.7051,91.6609,91.6786,17380.0
2020-08-03 13:05:00,103.73,103.74,103.68,103.72,10774.0,91.6874,91.6963,91.6432,91.6786,10774.0
2020-08-03 13:10:00,103.72,103.75,103.68,103.69,114668.0,91.6786,91.7051,91.6432,91.6521,114668.0
2020-08-03 13:15:00,103.69,103.74,103.69,103.71,5896.0,91.6521,91.6963,91.6521,91.6697,5896.0
2020-08-03 13:20:00,103.7,103.78,103.68,103.76,49112.0,91.6609,91.7316,91.6432,91.7139,49112.0
2020-08-03 13:25:00,103.79,103.84,103.77,103.84,44992.0,91.7405,91.7846,91.7228,91.7846,44992.0
2020-08-03 13:30:00,103.84,103.87,103.82,103.85,4298.0,91.7846,91.8112,91.767,91.7935,4298.0
2020-08-03 13:35:00,103.87,103.87,103.82,103.85,7638.0,91.8112,91.8112,91.767,91.7935,7638.0
2020-08-03 13:40:00,103.86,103.87,103.77,103.82,32127.0,91.8023,91.8112,91.7228,91.767,32127.0
2020-08-03 13:45:00,103.82,103.82,103.76,103.76,9173.0,91.767,91.767,91.7139,91.7139,9173.0
2020-08-03 13:50:00,103.77,103.81,103.76,103.81,5719.0,91.7228,91.7581,91.7139,91.7581,5719.0
2020-08-03 13:55:00,103.81,103.86,103.81,103.83,9074.0,91.7581,91.8023,91.7581,91.7758,9074.0
2020-08-03 14:00:00,103.85,103.87,103.81,103.82,4990.0,91.7935,91.8112,91.7581,91.767,4990.0
2020-08-03 14:05:00,103.83,103.84,103.79,103.81,9312.0,91.7758,91.7846,91.7405,91.7581,9312.0
2020-08-03 14:10:00,103.82,103.83,103.78,103.82,8454.0,91.767,91.7758,91.7316,91.767,8454.0
2020-08-03 14:15:00,103.84,103.87,103.83,103.85,17379.0,91.7846,91.8112,91.7758,91.7935,17379.0
2020-08-03 14:20:00,103.84,103.89,103.84,103.85,14915.0,91.7846,91.8288,91.7846,91.7935,14915.0
2020-08-03 14:25:00,103.84,103.88,103.83,103.86,24134.0,91.7846,91.82,91.7758,91.8023,24134.0
2020-08-03 14:30:00,103.85,103.87,103.82,103.83,10795.0,91.7935,91.8112,91.767,91.7758,10795.0
2020-08-03 14:35:00,103.84,103.89,103.83,103.86,29368.0,91.7846,91.8288,91.7758,91.8023,29368.0
2020-08-03 14:40:00,103.87,103.89,103.84,103.89,19392.0,91.8112,91.8288,91.7846,91.8288,19392.0
2020-08-03 14:45:00,103.88,103.88,103.85,103.86,23359.0,91.82,91.82,91.7935,91.8023,23359.0
2020-08-03 14:50:00,103.85,103.86,103.81,103.83,26626.0,91.7935,91.8023,91.7581,91.7758,26626.0
2020-08-03 14:55:00,103.82,103.85,103.8,103.85,38129.0,91.767,91.7935,91.7493,91.7935,38129.0
2020-08-03 15:00:00,103.86,103.86,103.78,103.81,13106.0,91.8023,91.8023,91.7316,91.7581,13106.0
2020-08-03 15:05:00,103.81,103.83,103.8,103.83,7195.0,91.7581,91.7758,91.7493,91.7758,7195.0
2020-08-03 15:10:00,103.84,103.85,103.8,103.82,13911.0,91.7846,91.7935,91.7493,91.767,13911.0
2020-08-03 15:15:00,103.83,103.83,103.73,103.75,30160.0,91.7758,91.7758,91.6874,91.7051,30160.0
2020-08-03 15:20:00,103.77,103.78,103.73,103.77,16830.0,91.7228,91.7316,91.6874,91.7228,16830.0
2020-08-03 15:25:00,103.78,103.8,103.74,103.74,13079.0,91.7316,91.7493,91.6963,91.6963,13079.0
2020-08-03 15:30:00,103.75,103.82,103.59,103.65,78699.0,91.7051,91.767,91.5637,91.6167,78699.0
2020-08-03 15:35:00,103.63,103.71,103.62,103.71,23414.0,91.599,91.6697,91.5902,91.6697,23414.0
2020-08-03 15:40:00,103.7,103.75,103.65,103.72,24907.0,91.6609,91.7051,91.6167,91.6786,24907.0
2020-08-03 15:45:00,103.72,103.77,103.66,103.68,47361.0,91.6786,91.7228,91.6255,91.6432,47361.0
2020-08-03 15:50:00,103.68,103.71,103.58,103.71,58730.0,91.6432,91.6697,91.5548,91.6697,58730.0
2020-08-03 15:55:00,103.72,103.74,103.62,103.66,17322.0,91.6786,91.6963,91.5902,91.6255,17322.0
2020-08-04 09:30:00,103.42,103.69,103.36,103.63,82014.0,91.4134,91.6521,91.3604,91.599,82014.0
2020-08-04 09:35:00,103.61,103.61,103.5,103.6,8558.0,91.5813,91.5813,91.4841,91.5725,8558.0
2020-08-04 09:40:00,103.49,103.56,103.48,103.53,4762.0,91.4753,91.5372,91.4664,91.5106,4762.0
2020-08-04 09:45:00,103.54,103.6,103.45,103.46,24760.0,91.5195,91.5725,91.4399,91.4488,24760.0
2020-08-04 09:50:00,103.46,103.52,103.45,103.5,8632.0,91.4488,91.5018,91.4399,91.4841,8632.0
2020-08-04 09:55:00,103.51,103.56,103.5,103.51,15468.0,91.493,91.5372,91.4841,91.493,15468.0
2020-08-04 10:00:00,103.52,103.61,103.46,103.53,18073.0,91.5018,91.5813,91.4488,91.5106,18073.0
2020-08-04 10:05:00,103.51,103.61,103.44,103.61,14753.0,91.493,91.5813,91.4311,91.5813,14753.0
2020-08-04 10:10:00,103.6,103.72,103.6,103.72,19925.0,91.5725,91.6786,91.5725,91.6786,19925.0
2020-08-04 10:15:00,103.72,103.75,103.67,103.7,6123.0,91.6786,91.7051,91.6344,91.6609,6123.0
2020-08-04 10:20:00,103.65,103.66,103.58,103.6,3924.0,91.6167,91.6255,91.5548,91.5725,3924.0
2020-08-04 10:25:00,103.62,103.63,103.55,103.58,33865.0,91.5902,91.599,91.5283,91.5548,33865.0
2020-08-04 10:30:00,103.58,103.58,103.47,103.52,4833.0,91.5548,91.5548,91.4576,91.5018,4833.0
2020-08-04 10:35:00,103.51,103.62,103.5,103.62,25634.0,91.493,91.5902,91.4841,91.5902,25634.0
2020-08-04 10:40:00,103.63,103.71,103.62,103.7,17995.0,91.599,91.6697,91.5902,91.6609,17995.0
2020-08-04 10:45:00,103.71,103.84,103.69,103.84,10753.0,91.6697,91.7846,91.6521,91.7846,10753.0
2020-08-04 10:50:00,103.86,103.94,103.84,103.91,25157.0,91.8023,91.873,91.7846,91.8465,25157.0
2020-08-04 10:55:00,103.89,103.94,103.88,103.91,16016.0,91.8288,91.873,91.82,91.8465,16016.0
2020-08-04 11:00:00,103.96,103.98,103.92,103.92,9475.0,91.8907,91.9084,91.8554,91.8554,9475.0
2020-08-04 11:05:00,103.91,103.96,103.91,103.94,10968.0,91.8465,91.8907,91.8465,91.873,10968.0
2020-08-04 11:10:00,103.94,104.07,103.92,104.0,12657.0,91.873,91.9879,91.8554,91.9261,12657.0
2020-08-04 11:15:00,104.01,104.05,103.99,104.02,14068.0,91.9349,91.9703,91.9172,91.9437,14068.0
2020-08-04 11:20:00,104.03,104.11,104.02,104.11,8771.0,91.9526,92.0233,91.9437,92.0233,8771.0
2020-08-04 11:25:00,104.15,104.18,104.08,104.14,51191.0,92.0587,92.0852,91.9968,92.0498,51191.0
2020-08-04 11:30:00,104.13,104.15,104.06,104.1,10345.0,92.041,92.0587,91.9791,92.0145,10345.0
2020-08-04 11:35:00,104.09,104.16,104.09,104.13,5315.0,92.0056,92.0675,92.0056,92.041,5315.0
2020-08-04 11:40:00,104.13,104.18,104.12,104.17,3243.0,92.041,92.0852,92.0321,92.0763,3243.0
2020-08-04 11:45:00,104.15,104.15,104.11,104.13,3517.0,92.0587,92.0587,92.0233,92.041,3517.0
2020-08-04 11:50:00,104.13,104.15,104.09,104.13,5544.0,92.041,92.0587,92.0056,92.041,5544.0
2020-08-04 11:55:00,104.11,104.13,104.04,104.04,4626.0,92.0233,92.041,91.9614,91.9614,4626.0
2020-08-04 12:00:00,104.04,104.08,104.03,104.06,18946.0,91.9614,91.9968,91.9526,91.9791,18946.0
2020-08-04 12:05:00,104.08,104.08,104.01,104.02,5557.0,91.9968,91.9968,91.9349,91.9437,5557.0
2020-08-04 12:10:00,104.01,104.03,103.96,103.97,4743.0,91.9349,91.9526,91.8907,91.8996,4743.0
2020-08-04 12:15:00,103.98,104.0,103.96,103.97,2424.0,91.9084,91.9261,91.8907,91.8996,2424.0
2020-08-04 12:20:00,103.97,103.98,103.96,103.98,5299.0,91.8996,91.9084,91.8907,91.9084,5299.0
2020-08-04 12:25:00,103.97,104.0,103.96,103.98,18015.0,91.8996,91.9261,91.8907,91.9084,18015.0
2020-08-04 12:30:00,103.98,103.99,103.94,103.97,21818.0,91.9084,91.9172,91.873,91.8996,21818.0
2020-08-04 12:35:00,103.96,103.97,103.91,103.91,9253.0,91.8907,91.8996,91.8465,91.8465,9253.0
2020-08-04 12:40:00,103.92,103.93,103.9,103.91,6092.0,91.8554,91.8642,91.8377,91.8465,6092.0
2020-08-04 12:45:00,103.94,103.95,103.93,103.93,12629.0,91.873,91.8819,91.8642,91.8642,12629.0
2020-08-04 12:50:00,103.94,103.94,103.86,103.86,16393.0,91.873,91.873,91.8023,91.8023,16393.0
2020-08-04 12:55:00,103.86,103.9,103.85,103.87,4055.0,91.8023,91.8377,91.7935,91.8112,4055.0
2020-08-04 13:00:00,103.86,103.87,103.79,103.81,10296.0,91.8023,91.8112,91.7405,91.7581,10296.0
2020-08-04 13:05:00,103.81,103.83,103.78,103.79,13716.0,91.7581,91.7758,91.7316,91.7405,13716.0
2020-08-04 13:10:00,103.81,103.88,103.8,103.88,8310.0,91.7581,91.82,91.7493,91.82,8310.0
2020-08-04 13:15:00,103.88,103.93,103.86,103.92,20081.0,91.82,91.8642,91.8023,91.8554,20081.0
2020-08-04 13:20:00,103.91,103.93,103.88,103.91,41316.0,91.8465,91.8642,91.82,91.8465,41316.0
2020-08-04 13:25:00,103.92,103.92,103.89,103.9,7452.0,91.8554,91.8554,91.8288,91.8377,7452.0
2020-08-04 13:30:00,103.88,103.89,103.86,103.86,3574.0,91.82,91.8288,91.8023,91.8023,3574.0
2020-08-04 13:35:00,103.86,103.88,103.84,103.88,23181.0,91.8023,91.82,91.7846,91.82,23181.0
2020-08-04 13:40:00,103.86,103.87,103.8,103.81,5828.0,91.8023,91.8112,91.7493,91.7581,5828.0
2020-08-04 13:45:00,103.81,103.85,103.8,103.82,18506.0,91.7581,91.7935,91.7493,91.767,18506.0
2020-08-04 13:50:00,103.81,103.85,103.81,103.82,5869.0,91.7581,91.7935,91.7581,91.767,5869.0
2020-08-04 13:55:00,103.81,103.86,103.81,103.85,2495.0,91.7581,91.8023,91.7581,91.7935,2495.0
2020-08-04 14:00:00,103.85,103.89,103.85,103.88,5945.0,91.7935,91.8288,91.7935,91.82,5945.0
2020-08-04 14:05:00,103.88,103.89,103.85,103.85,7910.0,91.82,91.8288,91.7935,91.7935,7910.0
2020-08-04 14:10:00,103.84,103.88,103.84,103.87,10620.0,91.7846,91.82,91.7846,91.8112,10620.0
2020-08-04 14:15:00,103.87,103.89,103.86,103.88,7341.0,91.8112,91.8288,91.8023,91.82,7341.0
2020-08-04 14:20:00,103.88,103.9,103.85,103.86,8735.0,91.82,91.8377,91.7935,91.8023,8735.0
2020-08-04 14:25:00,103.86,103.88,103.78,103.79,12308.0,91.8023,91.82,91.7316,91.7405,12308.0
2020-08-04 14:30:00,103.78,103.79,103.68,103.7,10140.0,91.7316,91.7405,91.6432,91.6609,10140.0
2020-08-04 14:35:00,103.68,103.71,103.64,103.65,22012.0,91.6432,91.6697,91.6079,91.6167,22012.0
2020-08-04 14:40:00,103.65,103.72,103.63,103.7,13549.0,91.6167,91.6786,91.599,91.6609,13549.0
2020-08-04 14:45:00,103.71,103.78,103.69,103.75,6379.0,91.6697,91.7316,91.6521,91.7051,6379.0
2020-08-04 14:50:00,103.77,103.89,103.77,103.87,8185.0,91.7228,91.8288,91.7228,91.8112,8185.0
2020-08-04 14:55:00,103.87,103.93,103.85,103.93,13504.0,91.8112,91.8642,91.7935,91.8642,13504.0
2020-08-04 15:00:00,103.92,103.96,103.9,103.93,7526.0,91.8554,91.8907,91.8377,91.8642,7526.0
2020-08-04 15:05:00,103.92,103.96,103.91,103.92,14480.0,91.8554,91.8907,91.8465,91.8554,14480.0
2020-08-04 15:10:00,103.93,103.99,103.91,103.98,15922.0,91.8642,91.9172,91.8465,91.9084,15922.0
2020-08-04 15:15:00,103.97,103.99,103.93,103.95,11720.0,91.8996,91.9172,91.8642,91.8819,11720.0
2020-08-04 15:20:00,103.97,104.0,103.94,103.99,16178.0,91.8996,91.9261,91.873,91.9172,16178.0
2020-08-04 15:25:00,104.0,104.0,103.97,103.98,18028.0,91.9261,91.9261,91.8996,91.9084,18028.0
2020-08-04 15:30:00,103.98,103.99,103.87,103.95,21747.0,91.9084,91.9172,91.8112,91.8819,21747.0
2020-08-04 15:35:00,103.95,103.96,103.92,103.96,18454.0,91.8819,91.8907,91.8554,91.8907,18454.0
2020-08-04 15:40:00,103.96,104.0,103.92,103.97,17736.0,91.8907,91.9261,91.8554,91.8996,17736.0
2020-08-04 15:45:00,103.97,104.02,103.95,104.01,90489.0,91.8996,91.9437,91.8819,91.9349,90489.0
2020-08-04 15:50:00,104.02,104.09,103.94,103.99,27095.0,91.9437,92.0056,91.873,91.9172,27095.0
2020-08-04 15:55:00,104.0,104.11,104.0,104.09,19976.0,91.9261,92.0233,91.9261,92.0056,19976.0
2020-08-05 09:30:00,104.89,104.98,104.68,104.94,96901.0,92.7127,92.7923,92.5271,92.7569,96901.0
2020-08-05 09:35:00,104.95,105.02,104.87,105.02,34414.0,92.7658,92.8277,92.6951,92.8277,34414.0
2020-08-05 09:40:00,105.03,105.09,105.0,105.04,26785.0,92.8365,92.8895,92.81,92.8453,26785.0
2020-08-05 09:45:00,105.06,105.07,104.91,104.95,21522.0,92.863,92.8718,92.7304,92.7658,21522.0
2020-08-05 09:50:00,104.93,104.96,104.88,104.9,18763.0,92.7481,92.7746,92.7039,92.7216,18763.0
2020-08-05 09:55:00,104.92,104.98,104.91,104.94,6245.0,92.7393,92.7923,92.7304,92.7569,6245.0
2020-08-05 10:00:00,104.92,104.96,104.82,104.89,35559.0,92.7393,92.7746,92.6509,92.7127,35559.0
2020-08-05 10:05:00,104.88,104.93,104.86,104.92,8384.0,92.7039,92.7481,92.6862,92.7393,8384.0
2020-08-05 10:10:00,104.92,104.97,104.83,104.9,34508.0,92.7393,92.7835,92.6597,92.7216,34508.0
2020-08-05 10:15:00,104.9,104.94,104.86,104.94,11172.0,92.7216,92.7569,92.6862,92.7569,11172.0
2020-08-05 10:20:00,104.91,104.99,104.91,104.92,25653.0,92.7304,92.8011,92.7304,92.7393,25653.0
2020-08-05 10:25:00,104.92,104.93,104.82,104.86,12201.0,92.7393,92.7481,92.6509,92.6862,12201.0
2020-08-05 10:30:00,104.84,104.93,104.84,104.88,10617.0,92.6686,92.7481,92.6686,92.7039,10617.0
2020-08-05 10:35:00,104.87,104.89,104.8,104.8,9123.0,92.6951,92.7127,92.6332,92.6332,9123.0
2020-08-05 10:40:00,104.81,104.9,104.8,104.86,12802.0,92.642,92.7216,92.6332,92.6862,12802.0
2020-08-05 10:45:00,104.88,104.94,104.88,104.94,18004.0,92.7039,92.7569,92.7039,92.7569,18004.0
2020-08-05 10:50:00,104.95,104.95,104.88,104.91,13658.0,92.7658,92.7658,92.7039,92.7304,13658.0
2020-08-05 10:55:00,104.91,104.92,104.87,104.88,18773.0,92.7304,92.7393,92.6951,92.7039,18773.0
2020-08-05 11:00:00,104.88,104.95,104.88,104.9,15476.0,92.7039,92.7658,92.7039,92.7216,15476.0
2020-08-05 11:05:00,104.9,104.99,104.9,104.98,20914.0,92.7216,92.8011,92.7216,92.7923,20914.0
2020-08-05 11:10:00,104.98,105.01,104.95,105.01,8020.0,92.7923,92.8188,92.7658,92.8188,8020.0
2020-08-05 11:15:00,105.01,105.05,104.99,105.04,5955.0,92.8188,92.8542,92.8011,92.8453,5955.0
2020-08-05 11:20:00,105.04,105.05,105.0,105.0,47913.0,92.8453,92.8542,92.81,92.81,47913.0
2020-08-05 11:25:00,104.99,105.05,104.98,104.98,34075.0,92.8011,92.8542,92.7923,92.7923,34075.0
2020-08-05 11:30:00,104.99,105.04,104.95,105.04,12680.0,92.8011,92.8453,92.7658,92.8453,12680.0
2020-08-05 11:35:00,105.03,105.04,104.98,105.01,23069.0,92.8365,92.8453,92.7923,92.8188,23069.0
2020-08-05 11:40:00,105.0,105.01,104.86,104.9,27486.0,92.81,92.8188,92.6862,92.7216,27486.0
2020-08-05 11:45:00,104.91,104.93,104.88,104.89,10369.0,92.7304,92.7481,92.7039,92.7127,10369.0
2020-08-05 11:50:00,104.89,104.89,104.8,104.82,11592.0,92.7127,92.7127,92.6332,92.6509,11592.0
2020-08-05 11:55:00,104.82,104.83,104.76,104.78,9922.0,92.6509,92.6597,92.5978,92.6155,9922.0
2020-08-05 12:00:00,104.77,104.81,104.76,104.77,4489.0,92.6067,92.642,92.5978,92.6067,4489.0
2020-08-05 12:05:00,104.77,104.78,104.72,104.77,4870.0,92.6067,92.6155,92.5625,92.6067,4870.0
2020-08-05 12:10:00,104.77,104.8,104.75,104.79,22151.0,92.6067,92.6332,92.589,92.6244,22151.0
2020-08-05 12:15:00,104.78,104.78,104.72,104.73,14609.0,92.6155,92.6155,92.5625,92.5713,14609.0
2020-08-05 12:20:00,104.71,104.72,104.65,104.66,9340.0,92.5536,92.5625,92.5006,92.5094,9340.0
2020-08-05 12:25:00,104.66,104.67,104.63,104.66,10540.0,92.5094,92.5183,92.4829,92.5094,10540.0
2020-08-05 12:30:00,104.64,104.71,104.64,104.71,19279.0,92.4918,92.5536,92.4918,92.5536,19279.0
2020-08-05 12:35:00,104.71,104.76,104.66,104.75,27964.0,92.5536,92.5978,92.5094,92.589,27964.0
2020-08-05 12:40:00,104.76,104.78,104.74,104.76,7092.0,92.5978,92.6155,92.5802,92.5978,7092.0
2020-08-05 12:45:00,104.74,104.79,104.74,104.79,4544.0,92.5802,92.6244,92.5802,92.6244,4544.0
2020-08-05 12:50:00,104.77,104.79,104.76,104.78,7747.0,92.6067,92.6244,92.5978,92.6155,7747.0
2020-08-05 12:55:00,104.77,104.79,104.75,104.77,4558.0,92.6067,92.6244,92.589,92.6067,4558.0
2020-08-05 13:00:00,104.77,104.77,104.7,104.72,7622.0,92.6067,92.6067,92.5448,92.5625,7622.0
2020-08-05 13:05:00,104.7,104.72,104.68,104.69,6514.0,92.5448,92.5625,92.5271,92.536,6514.0
2020-08-05 13:10:00,104.69,104.7,104.67,104.69,8997.0,92.536,92.5448,92.5183,92.536,8997.0
2020-08-05 13:15:00,104.69,104.73,104.68,104.72,11677.0,92.536,92.5713,92.5271,92.5625,11677.0
2020-08-05 13:20:00,104.72,104.73,104.69,104.73,35729.0,92.5625,92.5713,92.536,92.5713,35729.0
2020-08-05 13:25:00,104.74,104.76,104.72,104.75,6114.0,92.5802,92.5978,92.5625,92.589,6114.0
2020-08-05 13:30:00,104.75,104.78,104.72,104.73,15100.0,92.589,92.6155,92.5625,92.5713,15100.0
2020-08-05 13:35:00,104.73,104.75,104.7,104.75,10836.0,92.5713,92.589,92.5448,92.589,10836.0
2020-08-05 13:40:00,104.73,104.76,104.72,104.73,7612.0,92.5713,92.5978,92.5625,92.5713,7612.0
2020-08-05 13:45:00,104.74,104.76,104.72,104.73,4457.0,92.5802,92.5978,92.5625,92.5713,4457.0
2020-08-05 13:50:00,104.73,104.74,104.71,104.71,10711.0,92.5713,92.5802,92.5536,92.5536,10711.0
2020-08-05 13:55:00,104.71,104.73,104.7,104.71,6463.0,92.5536,92.5713,92.5448,92.5536,6463.0
2020-08-05 14:00:00,104.71,104.78,104.71,104.78,7853.0,92.5536,92.6155,92.5536,92.6155,7853.0
2020-08-05 14:05:00,104.78,104.79,104.77,104.78,9678.0,92.6155,92.6244,92.6067,92.6155,9678.0
2020-08-05 14:10:00,104.77,104.82,104.76,104.82,10666.0,92.6067,92.6509,92.5978,92.6509,10666.0
2020-08-05 14:15:00,104.82,104.84,104.8,104.81,14306.0,92.6509,92.6686,92.6332,92.642,14306.0
2020-08-05 14:20:00,104.82,104.83,104.79,104.8,8695.0,92.6509,92.6597,92.6244,92.6332,8695.0
2020-08-05 14:25:00,104.8,104.84,104.8,104.81,8435.0,92.6332,92.6686,92.6332,92.642,8435.0
2020-08-05 14:30:00,104.82,104.83,104.8,104.82,5348.0,92.6509,92.6597,92.6332,92.6509,5348.0
2020-08-05 14:35:00,104.82,104.83,104.8,104.82,10082.0,92.6509,92.6597,92.6332,92.6509,10082.0
2020-08-05 14:40:00,104.82,104.84,104.79,104.79,12258.0,92.6509,92.6686,92.6244,92.6244,12258.0
2020-08-05 14:45:00,104.8,104.82,104.75,104.77,12036.0,92.6332,92.6509,92.589,92.6067,12036.0
2020-08-05 14:50:00,104.76,104.79,104.74,104.76,52861.0,92.5978,92.6244,92.5802,92.5978,52861.0
2020-08-05 14:55:00,104.75,104.76,104.72,104.73,16893.0,92.589,92.5978,92.5625,92.5713,16893.0
2020-08-05 15:00:00,104.74,104.83,104.73,104.83,8682.0,92.5802,92.6597,92.5713,92.6597,8682.0
2020-08-05 15:05:00,104.83,104.86,104.77,104.77,14753.0,92.6597,92.6862,92.6067,92.6067,14753.0
2020-08-05 15:10:00,104.77,104.78,104.72,104.74,21640.0,92.6067,92.6155,92.5625,92.5802,21640.0
2020-08-05 15:15:00,104.73,104.76,104.7,104.75,11263.0,92.5713,92.5978,92.5448,92.589,11263.0
2020-08-05 15:20:00,104.75,104.8,104.75,104.79,11604.0,92.589,92.6332,92.589,92.6244,11604.0
2020-08-05 15:25:00,104.79,104.81,104.77,104.77,18694.0,92.6244,92.642,92.6067,92.6067,18694.0
2020-08-05 15:30:00,104.77,104.86,104.76,104.86,13894.0,92.6067,92.6862,92.5978,92.6862,13894.0
2020-08-05 15:35:00,104.86,104.89,104.82,104.82,23455.0,92.6862,92.7127,92.6509,92.6509,23455.0
2020-08-05 15:40:00,104.82,104.85,104.69,104.74,35222.0,92.6509,92.6774,92.536,92.5802,35222.0
2020-08-05 15:45:00,104.74,104.8,104.67,104.67,12765.0,92.5802,92.6332,92.5183,92.5183,12765.0
2020-08-05 15:50:00,104.67,104.88,104.66,104.87,70313.0,92.5183,92.7039,92.5094,92.6951,70313.0
2020-08-05 15:55:00,104.86,104.96,104.85,104.87,50695.0,92.6862,92.7746,92.6774,92.6951,50695.0
2020-08-06 09:30:00,104.7,104.84,104.5,104.81,65506.0,92.5448,92.6686,92.368,92.642,65506.0
2020-08-06 09:35:00,104.8,104.81,104.68,104.73,7865.0,92.6332,92.642,92.5271,92.5713,7865.0
2020-08-06 09:40:00,104.71,104.77,104.66,104.71,4224.0,92.5536,92.6067,92.5094,92.5536,4224.0
2020-08-06 09:45:00,104.74,104.9,104.69,104.88,8508.0,92.5802,92.7216,92.536,92.7039,8508.0
2020-08-06 09:50:00,104.88,104.88,104.79,104.84,8547.0,92.7039,92.7039,92.6244,92.6686,8547.0
2020-08-06 09:55:00,104.81,104.94,104.81,104.9,23590.0,92.642,92.7569,92.642,92.7216,23590.0
2020-08-06 10:00:00,104.9,104.96,104.87,104.89,20885.0,92.7216,92.7746,92.6951,92.7127,20885.0
2020-08-06 10:05:00,104.85,104.88,104.74,104.78,14151.0,92.6774,92.7039,92.5802,92.6155,14151.0
2020-08-06 10:10:00,104.78,104.87,104.75,104.8,27039.0,92.6155,92.6951,92.589,92.6332,27039.0
2020-08-06 10:15:00,104.81,104.86,104.8,104.83,11281.0,92.642,92.6862,92.6332,92.6597,11281.0
2020-08-06 10:20:00,104.81,104.92,104.81,104.9,19199.0,92.642,92.7393,92.642,92.7216,19199.0
2020-08-06 10:25:00,104.88,104.97,104.87,104.96,109645.0,92.7039,92.7835,92.6951,92.7746,109645.0
2020-08-06 10:30:00,104.95,104.97,104.9,104.91,21998.0,92.7658,92.7835,92.7216,92.7304,21998.0
2020-08-06 10:35:00,104.92,104.92,104.65,104.65,10010.0,92.7393,92.7393,92.5006,92.5006,10010.0
2020-08-06 10:40:00,104.64,104.64,104.52,104.56,21085.0,92.4918,92.4918,92.3857,92.4211,21085.0
2020-08-06 10:45:00,104.58,104.65,104.58,104.61,9181.0,92.4387,92.5006,92.4387,92.4653,9181.0
2020-08-06 10:50:00,104.57,104.65,104.53,104.65,10736.0,92.4299,92.5006,92.3945,92.5006,10736.0
2020-08-06 10:55:00,104.69,104.76,104.65,104.73,8031.0,92.536,92.5978,92.5006,92.5713,8031.0
2020-08-06 11:00:00,104.69,104.69,104.63,104.65,14577.0,92.536,92.536,92.4829,92.5006,14577.0
2020-08-06 11:05:00,104.66,104.69,104.62,104.64,19140.0,92.5094,92.536,92.4741,92.4918,19140.0
2020-08-06 11:10:00,104.62,104.64,104.53,104.55,8655.0,92.4741,92.4918,92.3945,92.4122,8655.0
2020-08-06 11:15:00,104.54,104.58,104.52,104.54,5671.0,92.4034,92.4387,92.3857,92.4034,5671.0
2020-08-06 11:20:00,104.55,104.61,104.54,104.6,7467.0,92.4122,92.4653,92.4034,92.4564,7467.0
2020-08-06 11:25:00,104.58,104.58,104.47,104.54,22097.0,92.4387,92.4387,92.3415,92.4034,22097.0
2020-08-06 11:30:00,104.5,104.54,104.45,104.48,8509.0,92.368,92.4034,92.3238,92.3503,8509.0
2020-08-06 11:35:00,104.47,104.5,104.44,104.45,13507.0,92.3415,92.368,92.315,92.3238,13507.0
2020-08-06 11:40:00,104.44,104.45,104.34,104.35,7444.0,92.315,92.3238,92.2266,92.2354,7444.0
2020-08-06 11:45:00,104.37,104.45,104.35,104.44,13480.0,92.2531,92.3238,92.2354,92.315,13480.0
2020-08-06 11:50:00,104.45,104.47,104.4,104.44,8514.0,92.3238,92.3415,92.2796,92.315,8514.0
2020-08-06 11:55:00,104.43,104.49,104.43,104.46,5641.0,92.3061,92.3592,92.3061,92.3327,5641.0
2020-08-06 12:00:00,104.46,104.54,104.45,104.53,5250.0,92.3327,92.4034,92.3238,92.3945,5250.0
2020-08-06 12:05:00,104.53,104.54,104.47,104.47,18034.0,92.3945,92.4034,92.3415,92.3415,18034.0
2020-08-06 12:10:00,104.47,104.57,104.47,104.55,22524.0,92.3415,92.4299,92.3415,92.4122,22524.0
2020-08-06 12:15:00,104.55,104.56,104.48,104.49,9879.0,92.4122,92.4211,92.3503,92.3592,9879.0
2020-08-06 12:20:00,104.49,104.52,104.45,104.46,11577.0,92.3592,92.3857,92.3238,92.3327,11577.0
2020-08-06 12:25:00,104.47,104.51,104.45,104.49,4916.0,92.3415,92.3769,92.3238,92.3592,4916.0
2020-08-06 12:30:00,104.49,104.52,104.48,104.5,25301.0,92.3592,92.3857,92.3503,92.368,25301.0
2020-08-06 12:35:00,104.49,104.54,104.49,104.53,10830.0,92.3592,92.4034,92.3592,92.3945,10830.0
2020-08-06 12:40:00,104.5,104.53,104.47,104.53,7139.0,92.368,92.3945,92.3415,92.3945,7139.0
2020-08-06 12:45:00,104.56,104.56,104.51,104.52,5468.0,92.4211,92.4211,92.3769,92.3857,5468.0
2020-08-06 12:50:00,104.52,104.52,104.45,104.46,17510.0,92.3857,92.3857,92.3238,92.3327,17510.0
2020-08-06 12:55:00,104.46,104.51,104.44,104.51,14734.0,92.3327,92.3769,92.315,92.3769,14734.0
2020-08-06 13:00:00,104.53,104.56,104.52,104.56,5120.0,92.3945,92.4211,92.3857,92.4211,5120.0
2020-08-06 13:05:00,104.57,104.57,104.52,104.56,5804.0,92.4299,92.4299,92.3857,92.4211,5804.0
2020-08-06 13:10:00,104.55,104.56,104.51,104.51,29283.0,92.4122,92.4211,92.3769,92.3769,29283.0
2020-08-06 13:15:00,104.51,104.52,104.48,104.51,8051.0,92.3769,92.3857,92.3503,92.3769,8051.0
2020-08-06 13:20:00,104.51,104.52,104.47,104.5,15137.0,92.3769,92.3857,92.3415,92.368,15137.0
2020-08-06 13:25:00,104.51,104.54,104.49,104.53,38776.0,92.3769,92.4034,92.3592,92.3945,38776.0
2020-08-06 13:30:00,104.53,104.53,104.47,104.47,6454.0,92.3945,92.3945,92.3415,92.3415,6454.0
2020-08-06 13:35:00,104.48,104.52,104.48,104.5,25304.0,92.3503,92.3857,92.3503,92.368,25304.0
2020-08-06 13:40:00,104.53,104.55,104.51,104.54,3089.0,92.3945,92.4122,92.3769,92.4034,3089.0
2020-08-06 13:45:00,104.56,104.59,104.54,104.59,14989.0,92.4211,92.4476,92.4034,92.4476,14989.0
2020-08-06 13:50:00,104.58,104.59,104.56,104.57,4668.0,92.4387,92.4476,92.4211,92.4299,4668.0
2020-08-06 13:55:00,104.56,104.57,104.53,104.56,13498.0,92.4211,92.4299,92.3945,92.4211,13498.0
2020-08-06 14:00:00,104.57,104.7,104.55,104.66,38364.0,92.4299,92.5448,92.4122,92.5094,38364.0
2020-08-06 14:05:00,104.66,104.68,104.61,104.66,20022.0,92.5094,92.5271,92.4653,92.5094,20022.0
2020-08-06 14:10:00,104.67,104.71,104.64,104.7,26256.0,92.5183,92.5536,92.4918,92.5448,26256.0
2020-08-06 14:15:00,104.7,104.71,104.67,104.68,9949.0,92.5448,92.5536,92.5183,92.5271,9949.0
2020-08-06 14:20:00,104.67,104.75,104.67,104.71,12469.0,92.5183,92.589,92.5183,92.5536,12469.0
2020-08-06 14:25:00,104.71,104.75,104.68,104.75,14093.0,92.5536,92.589,92.5271,92.589,14093.0
2020-08-06 14:30:00,104.74,104.83,104.72,104.76,4731.0,92.5802,92.6597,92.5625,92.5978,4731.0
2020-08-06 14:35:00,104.76,104.79,104.75,104.79,7759.0,92.5978,92.6244,92.589,92.6244,7759.0
2020-08-06 14:40:00,104.8,104.85,104.77,104.85,9602.0,92.6332,92.6774,92.6067,92.6774,9602.0
2020-08-06 14:45:00,104.83,104.84,104.8,104.84,12004.0,92.6597,92.6686,92.6332,92.6686,12004.0
2020-08-06 14:50:00,104.85,104.86,104.8,104.8,11377.0,92.6774,92.6862,92.6332,92.6332,11377.0
2020-08-06 14:55:00,104.81,104.82,104.77,104.77,11030.0,92.642,92.6509,92.6067,92.6067,11030.0
2020-08-06 15:00:00,104.79,104.82,104.76,104.79,7199.0,92.6244,92.6509,92.5978,92.6244,7199.0
2020-08-06 15:05:00,104.79,104.81,104.76,104.79,18455.0,92.6244,92.642,92.5978,92.6244,18455.0
2020-08-06 15:10:00,104.77,104.81,104.74,104.76,18459.0,92.6067,92.642,92.5802,92.5978,18459.0
2020-08-06 15:15:00,104.75,104.87,104.75,104.86,14979.0,92.589,92.6951,92.589,92.6862,14979.0
2020-08-06 15:20:00,104.86,104.86,104.76,104.77,11703.0,92.6862,92.6862,92.5978,92.6067,11703.0
2020-08-06 15:25:00,104.76,104.79,104.73,104.79,12648.0,92.5978,92.6244,92.5713,92.6244,12648.0
2020-08-06 15:30:00,104.79,104.84,104.75,104.8,18374.0,92.6244,92.6686,92.589,92.6332,18374.0
2020-08-06 15:35:00,104.79,104.86,104.77,104.83,16640.0,92.6244,92.6862,92.6067,92.6597,16640.0
2020-08-06 15:40:00,104.84,104.84,104.78,104.79,60454.0,92.6686,92.6686,92.6155,92.6244,60454.0
2020-08-06 15:45:00,104.8,104.82,104.72,104.73,20166.0,92.6332,92.6509,92.5625,92.5713,20166.0
2020-08-06 15:50:00,104.74,104.83,104.74,104.82,39510.0,92.5802,92.6597,92.5802,92.6509,39510.0
2020-08-06 15:55:00,104.83,104.85,104.75,104.83,27245.0,92.6597,92.6774,92.589,92.6597,27245.0
2020-08-07 09:30:00,104.62,104.74,104.53,104.68,49934.0,92.4741,92.5802,92.3945,92.5271,49934.0
2020-08-07 09:35:00,104.69,104.73,104.56,104.59,36803.0,92.536,92.5713,92.4211,92.4476,36803.0
2020-08-07 09:40:00,104.64,104.69,104.54,104.63,21658.0,92.4918,92.536,92.4034,92.4829,21658.0
2020-08-07 09:45:00,104.67,104.75,104.64,104.75,9757.0,92.5183,92.589,92.4918,92.589,9757.0
2020-08-07 09:50:00,104.77,104.81,104.75,104.78,18164.0,92.6067,92.642,92.589,92.6155,18164.0
2020-08-07 09:55:00,104.76,104.83,104.76,104.81,16179.0,92.5978,92.6597,92.5978,92.642,16179.0
2020-08-07 10:00:00,104.76,104.86,104.73,104.81,31476.0,92.5978,92.6862,92.5713,92.642,31476.0
2020-08-07 10:05:00,104.8,104.82,104.75,104.78,15476.0,92.6332,92.6509,92.589,92.6155,15476.0
2020-08-07 10:10:00,104.78,104.87,104.78,104.84,15587.0,92.6155,92.6951,92.6155,92.6686,15587.0
2020-08-07 10:15:00,104.85,104.85,104.72,104.73,5199.0,92.6774,92.6774,92.5625,92.5713,5199.0
2020-08-07 10:20:00,104.7,104.7,104.62,104.66,21971.0,92.5448,92.5448,92.4741,92.5094,21971.0
2020-08-07 10:25:00,104.69,104.79,104.67,104.79,9036.0,92.536,92.6244,92.5183,92.6244,9036.0
2020-08-07 10:30:00,104.8,104.94,104.8,104.92,32086.0,92.6332,92.7569,92.6332,92.7393,32086.0
2020-08-07 10:35:00,104.91,104.95,104.89,104.93,18251.0,92.7304,92.7658,92.7127,92.7481,18251.0
2020-08-07 10:40:00,104.94,104.96,104.91,104.93,12254.0,92.7569,92.7746,92.7304,92.7481,12254.0
2020-08-07 10:45:00,104.93,104.96,104.91,104.91,10721.0,92.7481,92.7746,92.7304,92.7304,10721.0
2020-08-07 10:50:00,104.92,104.96,104.87,104.91,41033.0,92.7393,92.7746,92.6951,92.7304,41033.0
2020-08-07 10:55:00,104.92,104.93,104.81,104.84,13910.0,92.7393,92.7481,92.642,92.6686,13910.0
2020-08-07 11:00:00,104.88,104.94,104.86,104.93,13866.0,92.7039,92.7569,92.6862,92.7481,13866.0
2020-08-07 11:05:00,104.93,105.05,104.92,105.03,14353.0,92.7481,92.8542,92.7393,92.8365,14353.0
2020-08-07 11:10:00,105.02,105.05,104.96,104.96,59801.0,92.8277,92.8542,92.7746,92.7746,59801.0
2020-08-07 11:15:00,104.94,104.95,104.91,104.91,8106.0,92.7569,92.7658,92.7304,92.7304,8106.0
2020-08-07 11:20:00,104.92,105.01,104.92,104.98,11318.0,92.7393,92.8188,92.7393,92.7923,11318.0
2020-08-07 11:25:00,104.98,104.99,104.92,104.94,6860.0,92.7923,92.8011,92.7393,92.7569,6860.0
2020-08-07 11:30:00,104.92,104.99,104.92,104.98,33541.0,92.7393,92.8011,92.7393,92.7923,33541.0
2020-08-07 11:35:00,104.99,105.07,104.97,105.05,17798.0,92.8011,92.8718,92.7835,92.8542,17798.0
2020-08-07 11:40:00,105.05,105.08,105.04,105.08,9950.0,92.8542,92.8807,92.8453,92.8807,9950.0
2020-08-07 11:45:00,105.09,105.09,105.04,105.05,10774.0,92.8895,92.8895,92.8453,92.8542,10774.0
2020-08-07 11:50:00,105.06,105.06,104.96,104.98,8287.0,92.863,92.863,92.7746,92.7923,8287.0
2020-08-07 11:55:00,105.01,105.04,104.99,105.03,4665.0,92.8188,92.8453,92.8011,92.8365,4665.0
2020-08-07 12:00:00,105.01,105.07,104.98,105.07,5809.0,92.8188,92.8718,92.7923,92.8718,5809.0
2020-08-07 12:05:00,105.09,105.12,105.05,105.07,9035.0,92.8895,92.916,92.8542,92.8718,9035.0
2020-08-07 12:10:00,105.09,105.14,105.09,105.12,4331.0,92.8895,92.9337,92.8895,92.916,4331.0
2020-08-07 12:15:00,105.11,105.15,105.1,105.11,9709.0,92.9072,92.9426,92.8984,92.9072,9709.0
2020-08-07 12:20:00,105.13,105.22,105.12,105.22,8587.0,92.9249,93.0044,92.916,93.0044,8587.0
2020-08-07 12:25:00,105.22,105.32,105.22,105.31,16270.0,93.0044,93.0928,93.0044,93.084,16270.0
2020-08-07 12:30:00,105.32,105.36,105.31,105.32,12658.0,93.0928,93.1282,93.084,93.0928,12658.0
2020-08-07 12:35:00,105.34,105.39,105.33,105.38,5098.0,93.1105,93.1547,93.1017,93.1459,5098.0
2020-08-07 12:40:00,105.39,105.44,105.37,105.43,18091.0,93.1547,93.1989,93.137,93.1901,18091.0
2020-08-07 12:45:00,105.43,105.52,105.42,105.47,28560.0,93.1901,93.2696,93.1812,93.2254,28560.0
2020-08-07 12:50:00,105.48,105.51,105.46,105.51,10057.0,93.2342,93.2608,93.2166,93.2608,10057.0
2020-08-07 12:55:00,105.5,105.53,105.48,105.51,12269.0,93.2519,93.2784,93.2342,93.2608,12269.0
2020-08-07 13:00:00,105.5,105.53,105.48,105.48,15172.0,93.2519,93.2784,93.2342,93.2342,15172.0
2020-08-07 13:05:00,105.48,105.49,105.35,105.36,12796.0,93.2342,93.2431,93.1193,93.1282,12796.0
2020-08-07 13:10:00,105.36,105.49,105.31,105.48,24093.0,93.1282,93.2431,93.084,93.2342,24093.0
2020-08-07 13:15:00,105.47,105.56,105.46,105.53,23025.0,93.2254,93.305,93.2166,93.2784,23025.0
2020-08-07 13:20:00,105.53,105.56,105.51,105.54,10477.0,93.2784,93.305,93.2608,93.2873,10477.0
2020-08-07 13:25:00,105.56,105.61,105.54,105.6,38768.0,93.305,93.3492,93.2873,93.3403,38768.0
2020-08-07 13:30:00,105.63,105.67,105.59,105.59,9320.0,93.3668,93.4022,93.3315,93.3315,9320.0
2020-08-07 13:35:00,105.61,105.66,105.6,105.64,14375.0,93.3492,93.3934,93.3403,93.3757,14375.0
2020-08-07 13:40:00,105.63,105.66,105.61,105.64,8662.0,93.3668,93.3934,93.3492,93.3757,8662.0
2020-08-07 13:45:00,105.67,105.7,105.6,105.6,19035.0,93.4022,93.4287,93.3403,93.3403,19035.0
2020-08-07 13:50:00,105.59,105.6,105.47,105.47,6093.0,93.3315,93.3403,93.2254,93.2254,6093.0
2020-08-07 13:55:00,105.51,105.55,105.45,105.45,9417.0,93.2608,93.2961,93.2077,93.2077,9417.0
2020-08-07 14:00:00,105.48,105.57,105.47,105.51,14098.0,93.2342,93.3138,93.2254,93.2608,14098.0
2020-08-07 14:05:00,105.52,105.53,105.33,105.41,58950.0,93.2696,93.2784,93.1017,93.1724,58950.0
2020-08-07 14:10:00,105.41,105.51,105.41,105.48,43179.0,93.1724,93.2608,93.1724,93.2342,43179.0
2020-08-07 14:15:00,105.48,105.48,105.38,105.39,26234.0,93.2342,93.2342,93.1459,93.1547,26234.0
2020-08-07 14:20:00,105.43,105.44,105.38,105.41,23415.0,93.1901,93.1989,93.1459,93.1724,23415.0
2020-08-07 14:25:00,105.41,105.5,105.4,105.47,4190.0,93.1724,93.2519,93.1635,93.2254,4190.0
2020-08-07 14:30:00,105.44,105.55,105.4,105.55,19725.0,93.1989,93.2961,93.1635,93.2961,19725.0
2020-08-07 14:35:00,105.56,105.6,105.54,105.55,22968.0,93.305,93.3403,93.2873,93.2961,22968.0
2020-08-07 14:40:00,105.56,105.59,105.5,105.59,18571.0,93.305,93.3315,93.2519,93.3315,18571.0
2020-08-07 14:45:00,105.58,105.65,105.54,105.59,27583.0,93.3226,93.3845,93.2873,93.3315,27583.0
2020-08-07 14:50:00,105.57,105.61,105.53,105.56,16011.0,93.3138,93.3492,93.2784,93.305,16011.0
2020-08-07 14:55:00,105.57,105.65,105.56,105.63,22777.0,93.3138,93.3845,93.305,93.3668,22777.0
2020-08-07 15:00:00,105.63,105.69,105.56,105.67,247561.0,93.3668,93.4199,93.305,93.4022,247561.0
2020-08-07 15:05:00,105.67,105.72,105.65,105.7,27255.0,93.4022,93.4464,93.3845,93.4287,27255.0
2020-08-07 15:10:00,105.7,105.7,105.47,105.52,70521.0,93.4287,93.4287,93.2254,93.2696,70521.0
2020-08-07 15:15:00,105.53,105.66,105.53,105.63,28447.0,93.2784,93.3934,93.2784,93.3668,28447.0
2020-08-07 15:20:00,105.63,105.69,105.61,105.62,15165.0,93.3668,93.4199,93.3492,93.358,15165.0
2020-08-07 15:25:00,105.62,105.7,105.6,105.62,31539.0,93.358,93.4287,93.3403,93.358,31539.0
2020-08-07 15:30:00,105.63,105.73,105.58,105.7,187091.0,93.3668,93.4552,93.3226,93.4287,187091.0
2020-08-07 15:35:00,105.68,105.77,105.65,105.76,17466.0,93.411,93.4906,93.3845,93.4817,17466.0
2020-08-07 15:40:00,105.75,105.91,105.75,105.91,24594.0,93.4729,93.6143,93.4729,93.6143,24594.0
2020-08-07 15:45:00,105.92,106.03,105.91,106.02,47309.0,93.6232,93.7204,93.6143,93.7116,47309.0
2020-08-07 15:50:00,106.04,106.06,105.92,105.98,54705.0,93.7292,93.7469,93.6232,93.6762,54705.0
2020-08-07 15:55:00,105.97,106.05,105.94,106.03,22073.0,93.6674,93.7381,93.6408,93.7204,22073.0
2020-08-10 09:30:00,106.27,106.5,106.27,106.5,70731.0,93.9325,94.1358,93.9325,94.1358,70731.0
2020-08-10 09:35:00,106.52,106.53,106.27,106.29,17186.0,94.1535,94.1623,93.9325,93.9502,17186.0
2020-08-10 09:40:00,106.29,106.43,106.27,106.43,36363.0,93.9502,94.074,93.9325,94.074,36363.0
2020-08-10 09:45:00,106.43,106.57,106.35,106.57,13143.0,94.074,94.1977,94.0032,94.1977,13143.0
2020-08-10 09:50:00,106.58,106.69,106.57,106.63,12098.0,94.2065,94.3038,94.1977,94.2507,12098.0
2020-08-10 09:55:00,106.64,106.81,106.63,106.76,10924.0,94.2596,94.4098,94.2507,94.3656,10924.0
2020-08-10 10:00:00,106.78,106.78,106.59,106.67,30639.0,94.3833,94.3833,94.2154,94.2861,30639.0
2020-08-10 10:05:00,106.68,106.79,106.67,106.78,21034.0,94.2949,94.3922,94.2861,94.3833,21034.0
2020-08-10 10:10:00,106.8,106.93,106.8,106.93,23178.0,94.401,94.5159,94.401,94.5159,23178.0
2020-08-10 10:15:00,106.94,107.03,106.94,107.03,13619.0,94.5247,94.6043,94.5247,94.6043,13619.0
2020-08-10 10:20:00,107.02,107.07,106.99,107.04,20952.0,94.5955,94.6397,94.5689,94.6131,20952.0
2020-08-10 10:25:00,107.04,107.1,107.02,107.09,15058.0,94.6131,94.6662,94.5955,94.6573,15058.0
2020-08-10 10:30:00,107.07,107.13,107.04,107.12,18307.0,94.6397,94.6927,94.6131,94.6839,18307.0
2020-08-10 10:35:00,107.11,107.13,107.05,107.09,55856.0,94.675,94.6927,94.622,94.6573,55856.0
2020-08-10 10:40:00,107.1,107.1,106.97,107.07,62722.0,94.6662,94.6662,94.5513,94.6397,62722.0
2020-08-10 10:45:00,107.06,107.07,106.93,106.97,14699.0,94.6308,94.6397,94.5159,94.5513,14699.0
2020-08-10 10:50:00,106.91,106.92,106.83,106.91,21751.0,94.4982,94.5071,94.4275,94.4982,21751.0
2020-08-10 10:55:00,106.92,106.94,106.71,106.71,25297.0,94.5071,94.5247,94.3215,94.3215,25297.0
2020-08-10 11:00:00,106.72,106.8,106.69,106.73,12577.0,94.3303,94.401,94.3038,94.3391,12577.0
2020-08-10 11:05:00,106.73,106.77,106.73,106.75,10766.0,94.3391,94.3745,94.3391,94.3568,10766.0
2020-08-10 11:10:00,106.75,106.8,106.73,106.8,21998.0,94.3568,94.401,94.3391,94.401,21998.0
2020-08-10 11:15:00,106.8,106.86,106.78,106.86,18051.0,94.401,94.454,94.3833,94.454,18051.0
2020-08-10 11:20:00,106.86,106.86,106.76,106.81,11161.0,94.454,94.454,94.3656,94.4098,11161.0
2020-08-10 11:25:00,106.81,106.83,106.77,106.78,15623.0,94.4098,94.4275,94.3745,94.3833,15623.0
2020-08-10 11:30:00,106.78,106.87,106.76,106.87,17389.0,94.3833,94.4629,94.3656,94.4629,17389.0
2020-08-10 11:35:00,106.89,106.89,106.81,106.83,7475.0,94.4806,94.4806,94.4098,94.4275,7475.0
2020-08-10 11:40:00,106.85,106.91,106.85,106.9,6727.0,94.4452,94.4982,94.4452,94.4894,6727.0
2020-08-10 11:45:00,106.91,106.97,106.87,106.9,20774.0,94.4982,94.5513,94.4629,94.4894,20774.0
2020-08-10 11:50:00,106.9,106.95,106.87,106.93,12213.0,94.4894,94.5336,94.4629,94.5159,12213.0
2020-08-10 11:55:00,106.93,106.99,106.92,106.97,5560.0,94.5159,94.5689,94.5071,94.5513,5560.0
2020-08-10 12:00:00,106.97,106.99,106.92,106.93,10825.0,94.5513,94.5689,94.5071,94.5159,10825.0
2020-08-10 12:05:00,106.93,106.94,106.86,106.87,10470.0,94.5159,94.5247,94.454,94.4629,10470.0
2020-08-10 12:10:00,106.88,106.92,106.86,106.88,15231.0,94.4717,94.5071,94.454,94.4717,15231.0
2020-08-10 12:15:00,106.9,106.91,106.82,106.84,8231.0,94.4894,94.4982,94.4187,94.4364,8231.0
2020-08-10 12:20:00,106.84,106.89,106.84,106.87,14908.0,94.4364,94.4806,94.4364,94.4629,14908.0
2020-08-10 12:25:00,106.89,106.9,106.82,106.82,15995.0,94.4806,94.4894,94.4187,94.4187,15995.0
2020-08-10 12:30:00,106.82,106.86,106.8,106.85,20397.0,94.4187,94.454,94.401,94.4452,20397.0
2020-08-10 12:35:00,106.87,106.88,106.83,106.85,24262.0,94.4629,94.4717,94.4275,94.4452,24262.0
2020-08-10 12:40:00,106.86,106.91,106.84,106.91,11497.0,94.454,94.4982,94.4364,94.4982,11497.0
2020-08-10 12:45:00,106.91,106.91,106.82,106.82,5022.0,94.4982,94.4982,94.4187,94.4187,5022.0
2020-08-10 12:50:00,106.81,106.82,106.77,106.79,18477.0,94.4098,94.4187,94.3745,94.3922,18477.0
2020-08-10 12:55:00,106.8,106.83,106.77,106.82,27444.0,94.401,94.4275,94.3745,94.4187,27444.0
2020-08-10 13:00:00,106.84,106.87,106.81,106.87,9460.0,94.4364,94.4629,94.4098,94.4629,9460.0
2020-08-10 13:05:00,106.87,106.87,106.79,106.79,20244.0,94.4629,94.4629,94.3922,94.3922,20244.0
2020-08-10 13:10:00,106.77,106.78,106.7,106.72,7727.0,94.3745,94.3833,94.3126,94.3303,7727.0
2020-08-10 13:15:00,106.72,106.77,106.72,106.74,7092.0,94.3303,94.3745,94.3303,94.348,7092.0
2020-08-10 13:20:00,106.75,106.77,106.73,106.77,7180.0,94.3568,94.3745,94.3391,94.3745,7180.0
2020-08-10 13:25:00,106.76,106.77,106.71,106.76,37601.0,94.3656,94.3745,94.3215,94.3656,37601.0
2020-08-10 13:30:00,106.76,106.8,106.75,106.8,10328.0,94.3656,94.401,94.3568,94.401,10328.0
2020-08-10 13:35:00,106.79,106.86,106.78,106.84,6648.0,94.3922,94.454,94.3833,94.4364,6648.0
2020-08-10 13:40:00,106.86,106.89,106.84,106.85,10369.0,94.454,94.4806,94.4364,94.4452,10369.0
2020-08-10 13:45:00,106.85,106.9,106.85,106.9,7786.0,94.4452,94.4894,94.4452,94.4894,7786.0
2020-08-10 13:50:00,106.89,106.93,106.89,106.93,5006.0,94.4806,94.5159,94.4806,94.5159,5006.0
2020-08-10 13:55:00,106.92,106.93,106.87,106.93,30549.0,94.5071,94.5159,94.4629,94.5159,30549.0
2020-08-10 14:00:00,106.93,107.0,106.92,106.93,12621.0,94.5159,94.5778,94.5071,94.5159,12621.0
2020-08-10 14:05:00,106.92,106.94,106.89,106.9,7877.0,94.5071,94.5247,94.4806,94.4894,7877.0
2020-08-10 14:10:00,106.91,106.94,106.88,106.92,6008.0,94.4982,94.5247,94.4717,94.5071,6008.0
2020-08-10 14:15:00,106.92,106.94,106.89,106.93,5904.0,94.5071,94.5247,94.4806,94.5159,5904.0
2020-08-10 14:20:00,106.95,106.96,106.91,106.93,60523.0,94.5336,94.5424,94.4982,94.5159,60523.0
2020-08-10 14:25:00,106.92,106.99,106.89,106.98,38814.0,94.5071,94.5689,94.4806,94.5601,38814.0
2020-08-10 14:30:00,106.97,107.0,106.95,107.0,6954.0,94.5513,94.5778,94.5336,94.5778,6954.0
2020-08-10 14:35:00,107.0,107.01,106.94,106.95,5423.0,94.5778,94.5866,94.5247,94.5336,5423.0
2020-08-10 14:40:00,106.95,106.95,106.9,106.91,12632.0,94.5336,94.5336,94.4894,94.4982,12632.0
2020-08-10 14:45:00,106.92,106.98,106.88,106.97,17584.0,94.5071,94.5601,94.4717,94.5513,17584.0
2020-08-10 14:50:00,106.98,107.02,106.97,106.98,14652.0,94.5601,94.5955,94.5513,94.5601,14652.0
2020-08-10 14:55:00,107.0,107.04,106.98,107.01,7986.0,94.5778,94.6131,94.5601,94.5866,7986.0
2020-08-10 15:00:00,107.03,107.08,106.99,107.06,10851.0,94.6043,94.6485,94.5689,94.6308,10851.0
2020-08-10 15:05:00,107.07,107.11,107.05,107.11,10259.0,94.6397,94.675,94.622,94.675,10259.0
2020-08-10 15:10:00,107.09,107.1,107.01,107.05,6990.0,94.6573,94.6662,94.5866,94.622,6990.0
2020-08-10 15:15:00,107.05,107.06,106.98,107.04,14269.0,94.622,94.6308,94.5601,94.6131,14269.0
2020-08-10 15:20:00,107.06,107.13,107.03,107.09,14252.0,94.6308,94.6927,94.6043,94.6573,14252.0
2020-08-10 15:25:00,107.12,107.14,107.09,107.14,13511.0,94.6839,94.7015,94.6573,94.7015,13511.0
2020-08-10 15:30:00,107.13,107.14,107.05,107.1,31957.0,94.6927,94.7015,94.622,94.6662,31957.0
2020-08-10 15:35:00,107.1,107.13,107.04,107.07,35177.0,94.6662,94.6927,94.6131,94.6397,35177.0
2020-08-10 15:40:00,107.08,107.08,107.02,107.05,17217.0,94.6485,94.6485,94.5955,94.622,17217.0
2020-08-10 15:45:00,107.05,107.08,106.98,106.98,25009.0,94.622,94.6485,94.5601,94.5601,25009.0
2020-08-10 15:50:00,106.99,107.07,106.95,107.07,25121.0,94.5689,94.6397,94.5336,94.6397,25121.0
2020-08-10 15:55:00,107.06,107.09,106.99,107.09,30176.0,94.6308,94.6573,94.5689,94.6573,30176.0
2020-08-11 09:30:00,108.22,108.67,108.17,108.52,106092.0,95.6561,96.0539,95.612,95.9213,106092.0
2020-08-11 09:35:00,108.58,108.67,108.42,108.45,41596.0,95.9744,96.0539,95.8329,95.8594,41596.0
2020-08-11 09:40:00,108.5,108.57,108.38,108.48,73366.0,95.9036,95.9655,95.7976,95.886,73366.0
2020-08-11 09:45:00,108.47,108.51,108.39,108.39,42981.0,95.8771,95.9125,95.8064,95.8064,42981.0
2020-08-11 09:50:00,108.38,108.42,108.25,108.29,82434.0,95.7976,95.8329,95.6827,95.718,82434.0
2020-08-11 09:55:00,108.29,108.39,108.22,108.24,28597.0,95.718,95.8064,95.6561,95.6738,28597.0
2020-08-11 10:00:00,108.24,108.33,108.17,108.32,23725.0,95.6738,95.7534,95.612,95.7445,23725.0
2020-08-11 10:05:00,108.33,108.34,108.12,108.13,15136.0,95.7534,95.7622,95.5678,95.5766,15136.0
2020-08-11 10:10:00,108.13,108.22,108.06,108.12,44811.0,95.5766,95.6561,95.5147,95.5678,44811.0
2020-08-11 10:15:00,108.1,108.28,108.07,108.28,42645.0,95.5501,95.7092,95.5236,95.7092,42645.0
2020-08-11 10:20:00,108.28,108.29,108.13,108.18,17037.0,95.7092,95.718,95.5766,95.6208,17037.0
2020-08-11 10:25:00,108.19,108.2,108.09,108.2,12461.0,95.6296,95.6385,95.5412,95.6385,12461.0
2020-08-11 10:30:00,108.19,108.24,108.17,108.2,16618.0,95.6296,95.6738,95.612,95.6385,16618.0
2020-08-11 10:35:00,108.2,108.28,108.19,108.2,24532.0,95.6385,95.7092,95.6296,95.6385,24532.0
2020-08-11 10:40:00,108.21,108.3,108.16,108.16,16720.0,95.6473,95.7269,95.6031,95.6031,16720.0
2020-08-11 10:45:00,108.19,108.26,108.12,108.12,16555.0,95.6296,95.6915,95.5678,95.5678,16555.0
2020-08-11 10:50:00,108.17,108.2,108.13,108.16,19013.0,95.612,95.6385,95.5766,95.6031,19013.0
2020-08-11 10:55:00,108.17,108.26,108.17,108.21,16376.0,95.612,95.6915,95.612,95.6473,16376.0
2020-08-11 11:00:00,108.21,108.22,108.13,108.16,18775.0,95.6473,95.6561,95.5766,95.6031,18775.0
2020-08-11 11:05:00,108.16,108.21,108.12,108.12,5756.0,95.6031,95.6473,95.5678,95.5678,5756.0
2020-08-11 11:10:00,108.13,108.15,108.02,108.04,14426.0,95.5766,95.5943,95.4794,95.497,14426.0
2020-08-11 11:15:00,108.05,108.15,108.05,108.12,171259.0,95.5059,95.5943,95.5059,95.5678,171259.0
2020-08-11 11:20:00,108.11,108.15,108.07,108.09,12993.0,95.5589,95.5943,95.5236,95.5412,12993.0
2020-08-11 11:25:00,108.07,108.07,107.99,108.05,16517.0,95.5236,95.5236,95.4528,95.5059,16517.0
2020-08-11 11:30:00,108.03,108.13,108.01,108.13,9221.0,95.4882,95.5766,95.4705,95.5766,9221.0
2020-08-11 11:35:00,108.12,108.13,108.02,108.03,5169.0,95.5678,95.5766,95.4794,95.4882,5169.0
2020-08-11 11:40:00,108.02,108.09,108.01,108.06,9330.0,95.4794,95.5412,95.4705,95.5147,9330.0
2020-08-11 11:45:00,108.05,108.07,108.0,108.01,28343.0,95.5059,95.5236,95.4617,95.4705,28343.0
2020-08-11 11:50:00,108.01,108.02,107.97,107.97,66591.0,95.4705,95.4794,95.4352,95.4352,66591.0
2020-08-11 11:55:00,107.98,108.01,107.97,108.01,11987.0,95.444,95.4705,95.4352,95.4705,11987.0
2020-08-11 12:00:00,108.03,108.03,107.86,107.92,15972.0,95.4882,95.4882,95.3379,95.391,15972.0
2020-08-11 12:05:00,107.9,107.99,107.9,107.93,6849.0,95.3733,95.4528,95.3733,95.3998,6849.0
2020-08-11 12:10:00,107.93,107.98,107.92,107.95,6149.0,95.3998,95.444,95.391,95.4175,6149.0
2020-08-11 12:15:00,107.96,107.99,107.95,107.96,13585.0,95.4263,95.4528,95.4175,95.4263,13585.0
2020-08-11 12:20:00,107.95,107.98,107.91,107.93,19119.0,95.4175,95.444,95.3821,95.3998,19119.0
2020-08-11 12:25:00,107.93,107.98,107.92,107.98,7493.0,95.3998,95.444,95.391,95.444,7493.0
2020-08-11 12:30:00,107.97,108.0,107.94,107.98,15401.0,95.4352,95.4617,95.4087,95.444,15401.0
2020-08-11 12:35:00,107.98,107.98,107.91,107.92,7493.0,95.444,95.444,95.3821,95.391,7493.0
2020-08-11 12:40:00,107.95,107.96,107.87,107.91,18464.0,95.4175,95.4263,95.3468,95.3821,18464.0
2020-08-11 12:45:00,107.92,107.98,107.9,107.95,15834.0,95.391,95.444,95.3733,95.4175,15834.0
2020-08-11 12:50:00,107.96,107.97,107.92,107.93,10705.0,95.4263,95.4352,95.391,95.3998,10705.0
2020-08-11 12:55:00,107.93,107.94,107.87,107.94,9087.0,95.3998,95.4087,95.3468,95.4087,9087.0
2020-08-11 13:00:00,107.93,107.98,107.92,107.94,15835.0,95.3998,95.444,95.391,95.4087,15835.0
2020-08-11 13:05:00,107.94,108.01,107.93,108.0,43534.0,95.4087,95.4705,95.3998,95.4617,43534.0
2020-08-11 13:10:00,108.0,108.04,107.98,108.03,22727.0,95.4617,95.497,95.444,95.4882,22727.0
2020-08-11 13:15:00,108.03,108.07,107.99,108.06,14001.0,95.4882,95.5236,95.4528,95.5147,14001.0
2020-08-11 13:20:00,108.07,108.19,108.07,108.17,16702.0,95.5236,95.6296,95.5236,95.612,16702.0
2020-08-11 13:25:00,108.17,108.21,108.15,108.16,39198.0,95.612,95.6473,95.5943,95.6031,39198.0
2020-08-11 13:30:00,108.16,108.19,108.15,108.16,24451.0,95.6031,95.6296,95.5943,95.6031,24451.0
2020-08-11 13:35:00,108.16,108.19,108.14,108.18,23082.0,95.6031,95.6296,95.5854,95.6208,23082.0
2020-08-11 13:40:00,108.18,108.2,108.15,108.18,7704.0,95.6208,95.6385,95.5943,95.6208,7704.0
2020-08-11 13:45:00,108.17,108.17,108.11,108.14,11630.0,95.612,95.612,95.5589,95.5854,11630.0
2020-08-11 13:50:00,108.14,108.16,108.13,108.14,32221.0,95.5854,95.6031,95.5766,95.5854,32221.0
2020-08-11 13:55:00,108.13,108.19,108.12,108.16,32472.0,95.5766,95.6296,95.5678,95.6031,32472.0
2020-08-11 14:00:00,108.16,108.22,108.16,108.2,12201.0,95.6031,95.6561,95.6031,95.6385,12201.0
2020-08-11 14:05:00,108.21,108.22,108.18,108.21,8506.0,95.6473,95.6561,95.6208,95.6473,8506.0
2020-08-11 14:10:00,108.2,108.25,108.19,108.2,12989.0,95.6385,95.6827,95.6296,95.6385,12989.0
2020-08-11 14:15:00,108.19,108.22,108.12,108.19,14878.0,95.6296,95.6561,95.5678,95.6296,14878.0
2020-08-11 14:20:00,108.17,108.21,108.11,108.12,17387.0,95.612,95.6473,95.5589,95.5678,17387.0
2020-08-11 14:25:00,108.11,108.12,108.01,108.02,24208.0,95.5589,95.5678,95.4705,95.4794,24208.0
2020-08-11 14:30:00,108.03,108.05,107.99,108.02,10398.0,95.4882,95.5059,95.4528,95.4794,10398.0
2020-08-11 14:35:00,107.98,108.0,107.84,107.89,14274.0,95.444,95.4617,95.3203,95.3645,14274.0
2020-08-11 14:40:00,107.89,107.95,107.85,107.89,31761.0,95.3645,95.4175,95.3291,95.3645,31761.0
2020-08-11 14:45:00,107.88,107.88,107.75,107.76,20514.0,95.3556,95.3556,95.2407,95.2496,20514.0
2020-08-11 14:50:00,107.76,107.9,107.75,107.88,15830.0,95.2496,95.3733,95.2407,95.3556,15830.0
2020-08-11 14:55:00,107.87,107.92,107.86,107.91,12414.0,95.3468,95.391,95.3379,95.3821,12414.0
2020-08-11 15:00:00,107.93,107.93,107.78,107.8,13359.0,95.3998,95.3998,95.2672,95.2849,13359.0
2020-08-11 15:05:00,107.81,107.88,107.77,107.83,43140.0,95.2937,95.3556,95.2584,95.3114,43140.0
2020-08-11 15:10:00,107.81,107.95,107.71,107.71,30424.0,95.2937,95.4175,95.2054,95.2054,30424.0
2020-08-11 15:15:00,107.7,107.73,107.11,107.14,154804.0,95.1965,95.223,94.675,94.7015,154804.0
2020-08-11 15:20:00,107.15,107.33,107.13,107.14,49604.0,94.7104,94.8695,94.6927,94.7015,49604.0
2020-08-11 15:25:00,107.19,107.46,107.18,107.45,199097.0,94.7457,94.9844,94.7369,94.9755,199097.0
2020-08-11 15:30:00,107.45,107.49,107.12,107.13,56935.0,94.9755,95.0109,94.6839,94.6927,56935.0
2020-08-11 15:35:00,107.15,107.35,107.13,107.21,93181.0,94.7104,94.8872,94.6927,94.7634,93181.0
2020-08-11 15:40:00,107.24,107.31,107.12,107.17,27162.0,94.7899,94.8518,94.6839,94.728,27162.0
2020-08-11 15:45:00,107.16,107.16,106.94,107.02,42834.0,94.7192,94.7192,94.5247,94.5955,42834.0
2020-08-11 15:50:00,107.01,107.01,106.7,106.81,22197.0,94.5866,94.5866,94.3126,94.4098,22197.0
2020-08-11 15:55:00,106.83,107.01,106.82,107.01,31739.0,94.4275,94.5866,94.4187,94.5866,31739.0
2020-08-12 09:30:00,107.98,108.11,107.85,108.0,131761.0,95.444,95.5589,95.3291,95.4617,131761.0
2020-08-12 09:35:00,108.02,108.06,107.93,107.98,8531.0,95.4794,95.5147,95.3998,95.444,8531.0
2020-08-12 09:40:00,107.94,108.03,107.91,108.0,17414.0,95.4087,95.4882,95.3821,95.4617,17414.0
2020-08-12 09:45:00,107.98,107.98,107.81,107.82,5878.0,95.444,95.444,95.2937,95.3026,5878.0
2020-08-12 09:50:00,107.81,107.81,107.59,107.65,7271.0,95.2937,95.2937,95.0993,95.1523,7271.0
2020-08-12 09:55:00,107.62,107.81,107.56,107.73,16743.0,95.1258,95.2937,95.0728,95.223,16743.0
2020-08-12 10:00:00,107.69,107.79,107.63,107.79,13721.0,95.1877,95.2761,95.1346,95.2761,13721.0
2020-08-12 10:05:00,107.83,107.93,107.79,107.85,10051.0,95.3114,95.3998,95.2761,95.3291,10051.0
2020-08-12 10:10:00,107.86,107.88,107.75,107.77,15594.0,95.3379,95.3556,95.2407,95.2584,15594.0
2020-08-12 10:15:00,107.8,107.89,107.75,107.88,16794.0,95.2849,95.3645,95.2407,95.3556,16794.0
2020-08-12 10:20:00,107.86,107.97,107.85,107.96,10118.0,95.3379,95.4352,95.3291,95.4263,10118.0
2020-08-12 10:25:00,107.97,107.98,107.84,107.89,12619.0,95.4352,95.444,95.3203,95.3645,12619.0
2020-08-12 10:30:00,107.95,108.07,107.94,108.0,9426.0,95.4175,95.5236,95.4087,95.4617,9426.0
2020-08-12 10:35:00,108.03,108.04,107.93,107.94,4817.0,95.4882,95.497,95.3998,95.4087,4817.0
2020-08-12 10:40:00,107.97,108.05,107.96,108.0,2496.0,95.4352,95.5059,95.4263,95.4617,2496.0
2020-08-12 10:45:00,107.99,108.04,107.87,107.88,3388.0,95.4528,95.497,95.3468,95.3556,3388.0
2020-08-12 10:50:00,107.92,107.95,107.86,107.9,7028.0,95.391,95.4175,95.3379,95.3733,7028.0
2020-08-12 10:55:00,107.88,107.98,107.87,107.95,6873.0,95.3556,95.444,95.3468,95.4175,6873.0
2020-08-12 11:00:00,107.89,108.06,107.86,108.02,8836.0,95.3645,95.5147,95.3379,95.4794,8836.0
2020-08-12 11:05:00,108.01,108.05,107.84,107.89,32191.0,95.4705,95.5059,95.3203,95.3645,32191.0
2020-08-12 11:10:00,107.9,107.9,107.75,107.76,14713.0,95.3733,95.3733,95.2407,95.2496,14713.0
2020-08-12 11:15:00,107.77,107.78,107.71,107.75,7945.0,95.2584,95.2672,95.2054,95.2407,7945.0
2020-08-12 11:20:00,107.75,107.77,107.7,107.71,5756.0,95.2407,95.2584,95.1965,95.2054,5756.0
2020-08-12 11:25:00,107.73,107.79,107.73,107.77,8122.0,95.223,95.2761,95.223,95.2584,8122.0
2020-08-12 11:30:00,107.78,107.88,107.77,107.85,7273.0,95.2672,95.3556,95.2584,95.3291,7273.0
2020-08-12 11:35:00,107.84,107.84,107.77,107.78,13701.0,95.3203,95.3203,95.2584,95.2672,13701.0
2020-08-12 11:40:00,107.75,107.75,107.68,107.68,5730.0,95.2407,95.2407,95.1788,95.1788,5730.0
2020-08-12 11:45:00,107.68,107.73,107.6,107.6,5111.0,95.1788,95.223,95.1081,95.1081,5111.0
2020-08-12 11:50:00,107.62,107.65,107.58,107.6,10457.0,95.1258,95.1523,95.0904,95.1081,10457.0
2020-08-12 11:55:00,107.6,107.7,107.6,107.68,12099.0,95.1081,95.1965,95.1081,95.1788,12099.0
2020-08-12 12:00:00,107.67,107.76,107.66,107.75,13975.0,95.17,95.2496,95.1612,95.2407,13975.0
2020-08-12 12:05:00,107.78,107.79,107.7,107.7,7277.0,95.2672,95.2761,95.1965,95.1965,7277.0
2020-08-12 12:10:00,107.73,107.76,107.69,107.72,6916.0,95.223,95.2496,95.1877,95.2142,6916.0
2020-08-12 12:15:00,107.74,107.82,107.72,107.79,11789.0,95.2319,95.3026,95.2142,95.2761,11789.0
2020-08-12 12:20:00,107.78,107.8,107.73,107.77,9121.0,95.2672,95.2849,95.223,95.2584,9121.0
2020-08-12 12:25:00,107.77,107.78,107.75,107.75,8529.0,95.2584,95.2672,95.2407,95.2407,8529.0
2020-08-12 12:30:00,107.74,107.79,107.73,107.78,8623.0,95.2319,95.2761,95.223,95.2672,8623.0
2020-08-12 12:35:00,107.79,107.79,107.72,107.76,250581.0,95.2761,95.2761,95.2142,95.2496,250581.0
2020-08-12 12:40:00,107.77,107.77,107.69,107.7,1048536.0,95.2584,95.2584,95.1877,95.1965,1048536.0
2020-08-12 12:45:00,107.72,107.73,107.7,107.73,3601.0,95.2142,95.223,95.1965,95.223,3601.0
2020-08-12 12:50:00,107.71,107.72,107.69,107.69,2921.0,95.2054,95.2142,95.1877,95.1877,2921.0
2020-08-12 12:55:00,107.69,107.69,107.58,107.6,16574.0,95.1877,95.1877,95.0904,95.1081,16574.0
2020-08-12 13:00:00,107.61,107.63,107.58,107.59,46952.0,95.117,95.1346,95.0904,95.0993,46952.0
2020-08-12 13:05:00,107.59,107.59,107.5,107.5,9370.0,95.0993,95.0993,95.0197,95.0197,9370.0
2020-08-12 13:10:00,107.51,107.52,107.45,107.47,6304.0,95.0286,95.0374,94.9755,94.9932,6304.0
2020-08-12 13:15:00,107.45,107.5,107.44,107.46,11894.0,94.9755,95.0197,94.9667,94.9844,11894.0
2020-08-12 13:20:00,107.48,107.51,107.47,107.48,6958.0,95.0021,95.0286,94.9932,95.0021,6958.0
2020-08-12 13:25:00,107.47,107.52,107.47,107.48,34881.0,94.9932,95.0374,94.9932,95.0021,34881.0
2020-08-12 13:30:00,107.52,107.57,107.51,107.57,10203.0,95.0374,95.0816,95.0286,95.0816,10203.0
2020-08-12 13:35:00,107.56,107.69,107.55,107.66,12838.0,95.0728,95.1877,95.0639,95.1612,12838.0
2020-08-12 13:40:00,107.68,107.7,107.64,107.66,36086.0,95.1788,95.1965,95.1435,95.1612,36086.0
2020-08-12 13:45:00,107.67,107.69,107.62,107.69,20046.0,95.17,95.1877,95.1258,95.1877,20046.0
2020-08-12 13:50:00,107.69,107.77,107.69,107.77,6347.0,95.1877,95.2584,95.1877,95.2584,6347.0
2020-08-12 13:55:00,107.79,107.8,107.77,107.8,15314.0,95.2761,95.2849,95.2584,95.2849,15314.0
2020-08-12 14:00:00,107.79,107.81,107.77,107.78,10296.0,95.2761,95.2937,95.2584,95.2672,10296.0
2020-08-12 14:05:00,107.77,107.79,107.71,107.72,6927.0,95.2584,95.2761,95.2054,95.2142,6927.0
2020-08-12 14:10:00,107.75,107.77,107.74,107.76,5005.0,95.2407,95.2584,95.2319,95.2496,5005.0
2020-08-12 14:15:00,107.76,107.78,107.73,107.76,9667.0,95.2496,95.2672,95.223,95.2496,9667.0
2020-08-12 14:20:00,107.77,107.81,107.76,107.81,9916.0,95.2584,95.2937,95.2496,95.2937,9916.0
2020-08-12 14:25:00,107.81,107.81,107.76,107.77,4910.0,95.2937,95.2937,95.2496,95.2584,4910.0
2020-08-12 14:30:00,107.78,107.85,107.76,107.84,8448.0,95.2672,95.3291,95.2496,95.3203,8448.0
2020-08-12 14:35:00,107.84,107.88,107.77,107.77,8890.0,95.3203,95.3556,95.2584,95.2584,8890.0
2020-08-12 14:40:00,107.77,107.83,107.77,107.83,7340.0,95.2584,95.3114,95.2584,95.3114,7340.0
2020-08-12 14:45:00,107.84,107.89,107.8,107.89,10499.0,95.3203,95.3645,95.2849,95.3645,10499.0
2020-08-12 14:50:00,107.87,107.92,107.87,107.9,5631.0,95.3468,95.391,95.3468,95.3733,5631.0
2020-08-12 14:55:00,107.9,107.99,107.9,107.96,29910.0,95.3733,95.4528,95.3733,95.4263,29910.0
2020-08-12 15:00:00,107.95,107.97,107.91,107.92,10551.0,95.4175,95.4352,95.3821,95.391,10551.0
2020-08-12 15:05:00,107.94,107.97,107.87,107.88,10479.0,95.4087,95.4352,95.3468,95.3556,10479.0
2020-08-12 15:10:00,107.88,107.97,107.87,107.95,31277.0,95.3556,95.4352,95.3468,95.4175,31277.0
2020-08-12 15:15:00,107.95,108.04,107.95,108.0,12344.0,95.4175,95.497,95.4175,95.4617,12344.0
2020-08-12 15:20:00,108.0,108.03,107.97,107.98,9880.0,95.4617,95.4882,95.4352,95.444,9880.0
2020-08-12 15:25:00,107.98,108.06,107.97,108.0,10319.0,95.444,95.5147,95.4352,95.4617,10319.0
2020-08-12 15:30:00,108.0,108.01,107.82,107.9,14819.0,95.4617,95.4705,95.3026,95.3733,14819.0
2020-08-12 15:35:00,107.9,107.9,107.81,107.9,26370.0,95.3733,95.3733,95.2937,95.3733,26370.0
2020-08-12 15:40:00,107.89,107.98,107.87,107.96,14275.0,95.3645,95.444,95.3468,95.4263,14275.0
2020-08-12 15:45:00,107.9,107.97,107.89,107.91,12955.0,95.3733,95.4352,95.3645,95.3821,12955.0
2020-08-12 15:50:00,107.93,107.93,107.82,107.84,16486.0,95.3998,95.3998,95.3026,95.3203,16486.0
2020-08-12 15:55:00,107.83,107.88,107.78,107.84,15294.0,95.3114,95.3556,95.2672,95.3203,15294.0
2020-08-13 09:30:00,107.12,107.12,106.81,106.9,94331.0,94.6839,94.6839,94.4098,94.4894,94331.0
2020-08-13 09:35:00,106.97,107.04,106.92,106.92,8220.0,94.5513,94.6131,94.5071,94.5071,8220.0
2020-08-13 09:40:00,106.88,107.07,106.78,107.03,34712.0,94.4717,94.6397,94.3833,94.6043,34712.0
2020-08-13 09:45:00,107.01,107.11,106.94,107.08,67506.0,94.5866,94.675,94.5247,94.6485,67506.0
2020-08-13 09:50:00,107.08,107.36,107.07,107.34,22382.0,94.6485,94.896,94.6397,94.8783,22382.0
2020-08-13 09:55:00,107.35,107.35,107.27,107.29,23501.0,94.8872,94.8872,94.8164,94.8341,23501.0
2020-08-13 10:00:00,107.28,107.37,107.24,107.36,19146.0,94.8253,94.9048,94.7899,94.896,19146.0
2020-08-13 10:05:00,107.37,107.38,107.29,107.33,13537.0,94.9048,94.9137,94.8341,94.8695,13537.0
2020-08-13 10:10:00,107.31,107.34,107.23,107.24,21873.0,94.8518,94.8783,94.7811,94.7899,21873.0
2020-08-13 10:15:00,107.25,107.31,107.2,107.3,121800.0,94.7988,94.8518,94.7546,94.843,121800.0
2020-08-13 10:20:00,107.28,107.29,107.15,107.15,4154.0,94.8253,94.8341,94.7104,94.7104,4154.0
2020-08-13 10:25:00,107.2,107.25,107.09,107.1,6545.0,94.7546,94.7988,94.6573,94.6662,6545.0
2020-08-13 10:30:00,107.09,107.18,107.07,107.14,9214.0,94.6573,94.7369,94.6397,94.7015,9214.0
2020-08-13 10:35:00,107.13,107.13,107.0,107.03,10091.0,94.6927,94.6927,94.5778,94.6043,10091.0
2020-08-13 10:40:00,107.02,107.05,106.99,107.0,9181.0,94.5955,94.622,94.5689,94.5778,9181.0
2020-08-13 10:45:00,106.99,107.0,106.95,106.96,24952.0,94.5689,94.5778,94.5336,94.5424,24952.0
2020-08-13 10:50:00,106.94,107.05,106.94,107.03,7612.0,94.5247,94.622,94.5247,94.6043,7612.0
2020-08-13 10:55:00,107.05,107.1,107.03,107.06,12620.0,94.622,94.6662,94.6043,94.6308,12620.0
2020-08-13 11:00:00,107.01,107.02,106.98,107.0,3227.0,94.5866,94.5955,94.5601,94.5778,3227.0
2020-08-13 11:05:00,106.99,107.06,106.97,106.98,12733.0,94.5689,94.6308,94.5513,94.5601,12733.0
2020-08-13 11:10:00,106.98,107.04,106.98,107.04,6739.0,94.5601,94.6131,94.5601,94.6131,6739.0
2020-08-13 11:15:00,107.07,107.09,107.03,107.04,7884.0,94.6397,94.6573,94.6043,94.6131,7884.0
2020-08-13 11:20:00,107.02,107.03,106.98,107.01,6047.0,94.5955,94.6043,94.5601,94.5866,6047.0
2020-08-13 11:25:00,107.02,107.03,106.99,107.02,8144.0,94.5955,94.6043,94.5689,94.5955,8144.0
2020-08-13 11:30:00,107.0,107.02,106.93,106.93,2557.0,94.5778,94.5955,94.5159,94.5159,2557.0
2020-08-13 11:35:00,106.95,106.96,106.9,106.92,49904.0,94.5336,94.5424,94.4894,94.5071,49904.0
2020-08-13 11:40:00,106.94,107.04,106.94,107.03,12975.0,94.5247,94.6131,94.5247,94.6043,12975.0
2020-08-13 11:45:00,107.03,107.03,106.99,107.01,3135.0,94.6043,94.6043,94.5689,94.5866,3135.0
2020-08-13 11:50:00,107.01,107.04,107.0,107.03,14516.0,94.5866,94.6131,94.5778,94.6043,14516.0
2020-08-13 11:55:00,107.04,107.04,107.0,107.01,6793.0,94.6131,94.6131,94.5778,94.5866,6793.0
2020-08-13 12:00:00,107.01,107.02,106.99,107.02,5831.0,94.5866,94.5955,94.5689,94.5955,5831.0
2020-08-13 12:05:00,107.03,107.09,107.03,107.07,16431.0,94.6043,94.6573,94.6043,94.6397,16431.0
2020-08-13 12:10:00,107.07,107.09,107.04,107.05,8904.0,94.6397,94.6573,94.6131,94.622,8904.0
2020-08-13 12:15:00,107.05,107.07,106.99,107.0,19744.0,94.622,94.6397,94.5689,94.5778,19744.0
2020-08-13 12:20:00,106.99,106.99,106.96,106.96,17316.0,94.5689,94.5689,94.5424,94.5424,17316.0
2020-08-13 12:25:00,106.99,107.0,106.96,106.97,8699.0,94.5689,94.5778,94.5424,94.5513,8699.0
2020-08-13 12:30:00,106.97,107.0,106.96,106.96,18206.0,94.5513,94.5778,94.5424,94.5424,18206.0
2020-08-13 12:35:00,106.96,106.99,106.93,106.99,6209.0,94.5424,94.5689,94.5159,94.5689,6209.0
2020-08-13 12:40:00,106.99,107.01,106.97,106.99,7513.0,94.5689,94.5866,94.5513,94.5689,7513.0
2020-08-13 12:45:00,107.01,107.02,107.0,107.02,9056.0,94.5866,94.5955,94.5778,94.5955,9056.0
2020-08-13 12:50:00,107.02,107.03,106.98,107.03,8464.0,94.5955,94.6043,94.5601,94.6043,8464.0
2020-08-13 12:55:00,107.02,107.04,107.01,107.04,19363.0,94.5955,94.6131,94.5866,94.6131,19363.0
2020-08-13 13:00:00,107.03,107.09,107.03,107.04,7977.0,94.6043,94.6573,94.6043,94.6131,7977.0
2020-08-13 13:05:00,107.02,107.06,107.02,107.03,3622.0,94.5955,94.6308,94.5955,94.6043,3622.0
2020-08-13 13:10:00,107.05,107.07,107.03,107.04,2657.0,94.622,94.6397,94.6043,94.6131,2657.0
2020-08-13 13:15:00,107.05,107.13,107.05,107.13,6300.0,94.622,94.6927,94.622,94.6927,6300.0
2020-08-13 13:20:00,107.12,107.14,107.09,107.1,32660.0,94.6839,94.7015,94.6573,94.6662,32660.0
2020-08-13 13:25:00,107.12,107.16,107.11,107.14,14902.0,94.6839,94.7192,94.675,94.7015,14902.0
2020-08-13 13:30:00,107.14,107.16,106.98,107.04,14158.0,94.7015,94.7192,94.5601,94.6131,14158.0
2020-08-13 13:35:00,107.02,107.06,107.02,107.05,4292.0,94.5955,94.6308,94.5955,94.622,4292.0
2020-08-13 13:40:00,107.04,107.08,107.02,107.06,8056.0,94.6131,94.6485,94.5955,94.6308,8056.0
2020-08-13 13:45:00,107.08,107.18,107.08,107.16,18657.0,94.6485,94.7369,94.6485,94.7192,18657.0
2020-08-13 13:50:00,107.17,107.18,107.15,107.18,14283.0,94.728,94.7369,94.7104,94.7369,14283.0
2020-08-13 13:55:00,107.17,107.18,107.1,107.1,10658.0,94.728,94.7369,94.6662,94.6662,10658.0
2020-08-13 14:00:00,107.13,107.14,107.04,107.14,12550.0,94.6927,94.7015,94.6131,94.7015,12550.0
2020-08-13 14:05:00,107.14,107.16,107.11,107.14,7001.0,94.7015,94.7192,94.675,94.7015,7001.0
2020-08-13 14:10:00,107.14,107.14,107.06,107.09,11464.0,94.7015,94.7015,94.6308,94.6573,11464.0
2020-08-13 14:15:00,107.12,107.13,106.98,106.98,5232.0,94.6839,94.6927,94.5601,94.5601,5232.0
2020-08-13 14:20:00,106.96,106.97,106.85,106.91,20332.0,94.5424,94.5513,94.4452,94.4982,20332.0
2020-08-13 14:25:00,106.92,107.03,106.91,107.01,11377.0,94.5071,94.6043,94.4982,94.5866,11377.0
2020-08-13 14:30:00,106.99,107.02,106.9,106.93,16129.0,94.5689,94.5955,94.4894,94.5159,16129.0
2020-08-13 14:35:00,106.92,106.92,106.8,106.83,15499.0,94.5071,94.5071,94.401,94.4275,15499.0
2020-08-13 14:40:00,106.89,106.95,106.81,106.84,9007.0,94.4806,94.5336,94.4098,94.4364,9007.0
2020-08-13 14:45:00,106.87,107.01,106.87,106.92,8589.0,94.4629,94.5866,94.4629,94.5071,8589.0
2020-08-13 14:50:00,106.9,106.9,106.68,106.79,23522.0,94.4894,94.4894,94.2949,94.3922,23522.0
2020-08-13 14:55:00,106.77,106.83,106.69,106.74,12601.0,94.3745,94.4275,94.3038,94.348,12601.0
2020-08-13 15:00:00,106.76,106.83,106.67,106.81,5391.0,94.3656,94.4275,94.2861,94.4098,5391.0
2020-08-13 15:05:00,106.77,106.84,106.74,106.81,6374.0,94.3745,94.4364,94.348,94.4098,6374.0
2020-08-13 15:10:00,106.78,106.85,106.75,106.84,7526.0,94.3833,94.4452,94.3568,94.4364,7526.0
2020-08-13 15:15:00,106.83,106.92,106.82,106.91,36970.0,94.4275,94.5071,94.4187,94.4982,36970.0
2020-08-13 15:20:00,106.95,107.05,106.93,107.04,7976.0,94.5336,94.622,94.5159,94.6131,7976.0
2020-08-13 15:25:00,107.05,107.06,107.0,107.03,7712.0,94.622,94.6308,94.5778,94.6043,7712.0
2020-08-13 15:30:00,107.03,107.04,106.98,107.02,56568.0,94.6043,94.6131,94.5601,94.5955,56568.0
2020-08-13 15:35:00,107.02,107.05,106.94,106.94,13956.0,94.5955,94.622,94.5247,94.5247,13956.0
2020-08-13 15:40:00,106.95,107.02,106.91,106.95,8794.0,94.5336,94.5955,94.4982,94.5336,8794.0
2020-08-13 15:45:00,106.95,106.96,106.84,106.86,9529.0,94.5336,94.5424,94.4364,94.454,9529.0
2020-08-13 15:50:00,106.88,107.01,106.85,107.0,49321.0,94.4717,94.5866,94.4452,94.5778,49321.0
2020-08-13 15:55:00,107.0,107.03,106.96,107.01,24041.0,94.5778,94.6043,94.5424,94.5866,24041.0
2020-08-14 09:30:00,106.65,106.7,106.5,106.6,77997.0,94.2684,94.3126,94.1358,94.2242,77997.0
2020-08-14 09:35:00,106.65,106.7,106.52,106.66,189398.0,94.2684,94.3126,94.1535,94.2773,189398.0
2020-08-14 09:40:00,106.65,106.73,106.6,106.71,10017.0,94.2684,94.3391,94.2242,94.3215,10017.0
2020-08-14 09:45:00,106.8,106.83,106.73,106.8,3292.0,94.401,94.4275,94.3391,94.401,3292.0
2020-08-14 09:50:00,106.83,106.94,106.78,106.92,12967.0,94.4275,94.5247,94.3833,94.5071,12967.0
2020-08-14 09:55:00,106.87,106.97,106.87,106.95,10490.0,94.4629,94.5513,94.4629,94.5336,10490.0
2020-08-14 10:00:00,106.98,107.04,106.96,106.99,10955.0,94.5601,94.6131,94.5424,94.5689,10955.0
2020-08-14 10:05:00,107.02,107.14,107.01,107.14,12837.0,94.5955,94.7015,94.5866,94.7015,12837.0
2020-08-14 10:10:00,107.15,107.15,107.0,107.0,8504.0,94.7104,94.7104,94.5778,94.5778,8504.0
2020-08-14 10:15:00,106.99,107.21,106.99,107.15,26629.0,94.5689,94.7634,94.5689,94.7104,26629.0
2020-08-14 10:20:00,107.16,107.3,107.11,107.3,3521.0,94.7192,94.843,94.675,94.843,3521.0
2020-08-14 10:25:00,107.33,107.33,107.22,107.26,20978.0,94.8695,94.8695,94.7722,94.8076,20978.0
2020-08-14 10:30:00,107.27,107.4,107.26,107.33,41555.0,94.8164,94.9313,94.8076,94.8695,41555.0
2020-08-14 10:35:00,107.32,107.39,107.31,107.36,5107.0,94.8606,94.9225,94.8518,94.896,5107.0
2020-08-14 10:40:00,107.35,107.38,107.3,107.3,4928.0,94.8872,94.9137,94.843,94.843,4928.0
2020-08-14 10:45:00,107.33,107.38,107.32,107.34,12598.0,94.8695,94.9137,94.8606,94.8783,12598.0
2020-08-14 10:50:00,107.33,107.33,107.27,107.3,1961.0,94.8695,94.8695,94.8164,94.843,1961.0
2020-08-14 10:55:00,107.3,107.34,107.29,107.31,1915.0,94.843,94.8783,94.8341,94.8518,1915.0
2020-08-14 11:00:00,107.31,107.33,107.26,107.27,3043.0,94.8518,94.8695,94.8076,94.8164,3043.0
2020-08-14 11:05:00,107.29,107.4,107.28,107.37,8369.0,94.8341,94.9313,94.8253,94.9048,8369.0
2020-08-14 11:10:00,107.37,107.37,107.3,107.31,5068.0,94.9048,94.9048,94.843,94.8518,5068.0
2020-08-14 11:15:00,107.33,107.47,107.32,107.46,10351.0,94.8695,94.9932,94.8606,94.9844,10351.0
2020-08-14 11:20:00,107.45,107.5,107.44,107.47,9337.0,94.9755,95.0197,94.9667,94.9932,9337.0
2020-08-14 11:25:00,107.48,107.48,107.42,107.42,9754.0,95.0021,95.0021,94.949,94.949,9754.0
2020-08-14 11:30:00,107.43,107.44,107.39,107.39,1312.0,94.9579,94.9667,94.9225,94.9225,1312.0
2020-08-14 11:35:00,107.39,107.42,107.37,107.4,54451.0,94.9225,94.949,94.9048,94.9313,54451.0
2020-08-14 11:40:00,107.4,107.46,107.39,107.45,5375.0,94.9313,94.9844,94.9225,94.9755,5375.0
2020-08-14 11:45:00,107.44,107.45,107.37,107.43,9900.0,94.9667,94.9755,94.9048,94.9579,9900.0
2020-08-14 11:50:00,107.41,107.47,107.4,107.4,12848.0,94.9402,94.9932,94.9313,94.9313,12848.0
2020-08-14 11:55:00,107.41,107.49,107.39,107.49,16370.0,94.9402,95.0109,94.9225,95.0109,16370.0
2020-08-14 12:00:00,107.49,107.5,107.43,107.44,4981.0,95.0109,95.0197,94.9579,94.9667,4981.0
2020-08-14 12:05:00,107.45,107.46,107.41,107.46,14444.0,94.9755,94.9844,94.9402,94.9844,14444.0
2020-08-14 12:10:00,107.46,107.48,107.43,107.47,15014.0,94.9844,95.0021,94.9579,94.9932,15014.0
2020-08-14 12:15:00,107.48,107.49,107.42,107.42,16134.0,95.0021,95.0109,94.949,94.949,16134.0
2020-08-14 12:20:00,107.44,107.44,107.33,107.37,2024.0,94.9667,94.9667,94.8695,94.9048,2024.0
2020-08-14 12:25:00,107.36,107.38,107.35,107.35,3294.0,94.896,94.9137,94.8872,94.8872,3294.0
2020-08-14 12:30:00,107.35,107.37,107.34,107.35,5161.0,94.8872,94.9048,94.8783,94.8872,5161.0
2020-08-14 12:35:00,107.37,107.38,107.31,107.31,3236.0,94.9048,94.9137,94.8518,94.8518,3236.0
2020-08-14 12:40:00,107.32,107.33,107.29,107.31,7047.0,94.8606,94.8695,94.8341,94.8518,7047.0
2020-08-14 12:45:00,107.29,107.3,107.23,107.26,9318.0,94.8341,94.843,94.7811,94.8076,9318.0
2020-08-14 12:50:00,107.27,107.29,107.23,107.23,4111.0,94.8164,94.8341,94.7811,94.7811,4111.0
2020-08-14 12:55:00,107.26,107.26,107.22,107.23,9708.0,94.8076,94.8076,94.7722,94.7811,9708.0
2020-08-14 13:00:00,107.21,107.27,107.21,107.27,2633.0,94.7634,94.8164,94.7634,94.8164,2633.0
2020-08-14 13:05:00,107.25,107.32,107.24,107.32,4472.0,94.7988,94.8606,94.7899,94.8606,4472.0
2020-08-14 13:10:00,107.31,107.34,107.3,107.33,10811.0,94.8518,94.8783,94.843,94.8695,10811.0
2020-08-14 13:15:00,107.33,107.33,107.28,107.29,4246.0,94.8695,94.8695,94.8253,94.8341,4246.0
2020-08-14 13:20:00,107.29,107.31,107.28,107.3,5394.0,94.8341,94.8518,94.8253,94.843,5394.0
2020-08-14 13:25:00,107.3,107.33,107.29,107.32,35811.0,94.843,94.8695,94.8341,94.8606,35811.0
2020-08-14 13:30:00,107.33,107.38,107.33,107.37,3724.0,94.8695,94.9137,94.8695,94.9048,3724.0
2020-08-14 13:35:00,107.37,107.39,107.36,107.38,2700.0,94.9048,94.9225,94.896,94.9137,2700.0
2020-08-14 13:40:00,107.39,107.46,107.37,107.46,13567.0,94.9225,94.9844,94.9048,94.9844,13567.0
2020-08-14 13:45:00,107.45,107.5,107.42,107.47,96403.0,94.9755,95.0197,94.949,94.9932,96403.0
2020-08-14 13:50:00,107.47,107.54,107.44,107.51,101574.0,94.9932,95.0551,94.9667,95.0286,101574.0
2020-08-14 13:55:00,107.52,107.52,107.48,107.51,6377.0,95.0374,95.0374,95.0021,95.0286,6377.0
2020-08-14 14:00:00,107.5,107.51,107.42,107.46,6332.0,95.0197,95.0286,94.949,94.9844,6332.0
2020-08-14 14:05:00,107.45,107.47,107.42,107.45,23578.0,94.9755,94.9932,94.949,94.9755,23578.0
2020-08-14 14:10:00,107.45,107.46,107.42,107.44,12448.0,94.9755,94.9844,94.949,94.9667,12448.0
2020-08-14 14:15:00,107.45,107.47,107.42,107.44,7319.0,94.9755,94.9932,94.949,94.9667,7319.0
2020-08-14 14:20:00,107.45,107.47,107.43,107.45,4785.0,94.9755,94.9932,94.9579,94.9755,4785.0
2020-08-14 14:25:00,107.43,107.43,107.36,107.38,9734.0,94.9579,94.9579,94.896,94.9137,9734.0
2020-08-14 14:30:00,107.38,107.42,107.35,107.37,18498.0,94.9137,94.949,94.8872,94.9048,18498.0
2020-08-14 14:35:00,107.36,107.37,107.32,107.32,10444.0,94.896,94.9048,94.8606,94.8606,10444.0
2020-08-14 14:40:00,107.32,107.32,107.26,107.29,8030.0,94.8606,94.8606,94.8076,94.8341,8030.0
2020-08-14 14:45:00,107.29,107.3,107.23,107.24,15747.0,94.8341,94.843,94.7811,94.7899,15747.0
2020-08-14 14:50:00,107.23,107.28,107.22,107.23,20050.0,94.7811,94.8253,94.7722,94.7811,20050.0
2020-08-14 14:55:00,107.24,107.25,107.2,107.2,4775.0,94.7899,94.7988,94.7546,94.7546,4775.0
2020-08-14 15:00:00,107.21,107.23,107.15,107.17,13645.0,94.7634,94.7811,94.7104,94.728,13645.0
2020-08-14 15:05:00,107.17,107.22,107.15,107.18,9892.0,94.728,94.7722,94.7104,94.7369,9892.0
2020-08-14 15:10:00,107.17,107.17,107.07,107.1,5360.0,94.728,94.728,94.6397,94.6662,5360.0
2020-08-14 15:15:00,107.07,107.13,107.07,107.09,7864.0,94.6397,94.6927,94.6397,94.6573,7864.0
2020-08-14 15:20:00,107.1,107.12,107.0,107.0,19906.0,94.6662,94.6839,94.5778,94.5778,19906.0
2020-08-14 15:25:00,107.0,107.12,106.99,107.07,15502.0,94.5778,94.6839,94.5689,94.6397,15502.0
2020-08-14 15:30:00,107.06,107.09,107.01,107.04,7239.0,94.6308,94.6573,94.5866,94.6131,7239.0
2020-08-14 15:35:00,107.01,107.03,106.92,106.96,13789.0,94.5866,94.6043,94.5071,94.5424,13789.0
2020-08-14 15:40:00,106.93,107.07,106.93,107.06,11453.0,94.5159,94.6397,94.5159,94.6308,11453.0
2020-08-14 15:45:00,107.05,107.07,106.91,106.91,9048.0,94.622,94.6397,94.4982,94.4982,9048.0
2020-08-14 15:50:00,106.88,107.15,106.88,107.13,21839.0,94.4717,94.7104,94.4717,94.6927,21839.0
2020-08-14 15:55:00,107.11,107.23,107.11,107.21,15976.0,94.675,94.7811,94.675,94.7634,15976.0
2020-08-17 09:30:00,107.33,107.33,107.17,107.23,63765.0,94.8695,94.8695,94.728,94.7811,63765.0
2020-08-17 09:35:00,107.28,107.28,107.13,107.23,3601.0,94.8253,94.8253,94.6927,94.7811,3601.0
2020-08-17 09:40:00,107.26,107.26,107.19,107.23,6309.0,94.8076,94.8076,94.7457,94.7811,6309.0
2020-08-17 09:45:00,107.25,107.25,107.15,107.2,21292.0,94.7988,94.7988,94.7104,94.7546,21292.0
2020-08-17 09:50:00,107.17,107.17,107.0,107.02,121978.0,94.728,94.728,94.5778,94.5955,121978.0
2020-08-17 09:55:00,107.02,107.02,106.92,106.95,3684.0,94.5955,94.5955,94.5071,94.5336,3684.0
2020-08-17 10:00:00,106.95,106.95,106.81,106.86,18605.0,94.5336,94.5336,94.4098,94.454,18605.0
2020-08-17 10:05:00,106.84,106.91,106.78,106.91,11578.0,94.4364,94.4982,94.3833,94.4982,11578.0
2020-08-17 10:10:00,106.92,106.99,106.92,106.97,10053.0,94.5071,94.5689,94.5071,94.5513,10053.0
2020-08-17 10:15:00,106.96,107.03,106.95,106.98,3730.0,94.5424,94.6043,94.5336,94.5601,3730.0
2020-08-17 10:20:00,106.99,107.12,106.98,107.12,21788.0,94.5689,94.6839,94.5601,94.6839,21788.0
2020-08-17 10:25:00,107.1,107.13,107.08,107.11,29492.0,94.6662,94.6927,94.6485,94.675,29492.0
2020-08-17 10:30:00,107.13,107.17,107.12,107.17,2621.0,94.6927,94.728,94.6839,94.728,2621.0
2020-08-17 10:35:00,107.14,107.15,107.07,107.07,11004.0,94.7015,94.7104,94.6397,94.6397,11004.0
2020-08-17 10:40:00,107.08,107.2,107.07,107.16,15294.0,94.6485,94.7546,94.6397,94.7192,15294.0
2020-08-17 10:45:00,107.21,107.22,107.18,107.18,22544.0,94.7634,94.7722,94.7369,94.7369,22544.0
2020-08-17 10:50:00,107.18,107.27,107.18,107.27,20840.0,94.7369,94.8164,94.7369,94.8164,20840.0
2020-08-17 10:55:00,107.26,107.27,107.17,107.18,6537.0,94.8076,94.8164,94.728,94.7369,6537.0
2020-08-17 11:00:00,107.21,107.22,107.1,107.17,18583.0,94.7634,94.7722,94.6662,94.728,18583.0
2020-08-17 11:05:00,107.16,107.16,107.12,107.12,41230.0,94.7192,94.7192,94.6839,94.6839,41230.0
2020-08-17 11:10:00,107.14,107.16,107.11,107.12,7861.0,94.7015,94.7192,94.675,94.6839,7861.0
2020-08-17 11:15:00,107.14,107.18,107.12,107.15,4336.0,94.7015,94.7369,94.6839,94.7104,4336.0
2020-08-17 11:20:00,107.17,107.19,107.17,107.17,6786.0,94.728,94.7457,94.728,94.728,6786.0
2020-08-17 11:25:00,107.18,107.22,107.17,107.2,8329.0,94.7369,94.7722,94.728,94.7546,8329.0
2020-08-17 11:30:00,107.2,107.2,107.13,107.16,17322.0,94.7546,94.7546,94.6927,94.7192,17322.0
2020-08-17 11:35:00,107.16,107.19,107.15,107.16,6108.0,94.7192,94.7457,94.7104,94.7192,6108.0
2020-08-17 11:40:00,107.11,107.18,107.11,107.15,5219.0,94.675,94.7369,94.675,94.7104,5219.0
2020-08-17 11:45:00,107.12,107.14,107.12,107.14,4104.0,94.6839,94.7015,94.6839,94.7015,4104.0
2020-08-17 11:50:00,107.13,107.17,107.12,107.14,1082.0,94.6927,94.728,94.6839,94.7015,1082.0
2020-08-17 11:55:00,107.16,107.19,107.13,107.19,13532.0,94.7192,94.7457,94.6927,94.7457,13532.0
2020-08-17 12:00:00,107.2,107.21,107.19,107.19,3428.0,94.7546,94.7634,94.7457,94.7457,3428.0
2020-08-17 12:05:00,107.17,107.18,107.14,107.16,5286.0,94.728,94.7369,94.7015,94.7192,5286.0
2020-08-17 12:10:00,107.15,107.16,107.11,107.12,4538.0,94.7104,94.7192,94.675,94.6839,4538.0
2020-08-17 12:15:00,107.13,107.15,107.1,107.15,13660.0,94.6927,94.7104,94.6662,94.7104,13660.0
2020-08-17 12:20:00,107.14,107.14,107.1,107.1,17447.0,94.7015,94.7015,94.6662,94.6662,17447.0
2020-08-17 12:25:00,107.11,107.14,107.11,107.14,14661.0,94.675,94.7015,94.675,94.7015,14661.0
2020-08-17 12:30:00,107.15,107.19,107.15,107.19,4006.0,94.7104,94.7457,94.7104,94.7457,4006.0
2020-08-17 12:35:00,107.17,107.19,107.16,107.18,15441.0,94.728,94.7457,94.7192,94.7369,15441.0
2020-08-17 12:40:00,107.19,107.19,107.15,107.17,15285.0,94.7457,94.7457,94.7104,94.728,15285.0
2020-08-17 12:45:00,107.17,107.19,107.16,107.19,6336.0,94.728,94.7457,94.7192,94.7457,6336.0
2020-08-17 12:50:00,107.17,107.18,107.16,107.18,7575.0,94.728,94.7369,94.7192,94.7369,7575.0
2020-08-17 12:55:00,107.17,107.2,107.14,107.15,3453.0,94.728,94.7546,94.7015,94.7104,3453.0
2020-08-17 13:00:00,107.14,107.15,107.1,107.1,16704.0,94.7015,94.7104,94.6662,94.6662,16704.0
2020-08-17 13:05:00,107.12,107.12,107.07,107.08,4243.0,94.6839,94.6839,94.6397,94.6485,4243.0
2020-08-17 13:10:00,107.07,107.11,107.05,107.09,47221.0,94.6397,94.675,94.622,94.6573,47221.0
2020-08-17 13:15:00,107.09,107.12,107.09,107.1,10878.0,94.6573,94.6839,94.6573,94.6662,10878.0
2020-08-17 13:20:00,107.09,107.11,107.09,107.11,2702.0,94.6573,94.675,94.6573,94.675,2702.0
2020-08-17 13:25:00,107.11,107.13,107.1,107.11,35909.0,94.675,94.6927,94.6662,94.675,35909.0
2020-08-17 13:30:00,107.12,107.13,107.11,107.11,5852.0,94.6839,94.6927,94.675,94.675,5852.0
2020-08-17 13:35:00,107.12,107.12,107.09,107.09,19335.0,94.6839,94.6839,94.6573,94.6573,19335.0
2020-08-17 13:40:00,107.09,107.1,107.08,107.09,6987.0,94.6573,94.6662,94.6485,94.6573,6987.0
2020-08-17 13:45:00,107.1,107.1,107.07,107.07,20159.0,94.6662,94.6662,94.6397,94.6397,20159.0
2020-08-17 13:50:00,107.07,107.09,107.07,107.08,13220.0,94.6397,94.6573,94.6397,94.6485,13220.0
2020-08-17 13:55:00,107.07,107.08,107.07,107.08,8884.0,94.6397,94.6485,94.6397,94.6485,8884.0
2020-08-17 14:00:00,107.09,107.1,107.06,107.08,11545.0,94.6573,94.6662,94.6308,94.6485,11545.0
2020-08-17 14:05:00,107.08,107.08,107.04,107.05,7318.0,94.6485,94.6485,94.6131,94.622,7318.0
2020-08-17 14:10:00,107.04,107.05,106.98,107.03,12722.0,94.6131,94.622,94.5601,94.6043,12722.0
2020-08-17 14:15:00,107.02,107.02,107.0,107.01,1622.0,94.5955,94.5955,94.5778,94.5866,1622.0
2020-08-17 14:20:00,107.01,107.04,107.0,107.02,5772.0,94.5866,94.6131,94.5778,94.5955,5772.0
2020-08-17 14:25:00,107.03,107.04,107.0,107.02,7361.0,94.6043,94.6131,94.5778,94.5955,7361.0
2020-08-17 14:30:00,107.01,107.01,106.98,106.99,6830.0,94.5866,94.5866,94.5601,94.5689,6830.0
2020-08-17 14:35:00,106.99,106.99,106.96,106.97,11404.0,94.5689,94.5689,94.5424,94.5513,11404.0
2020-08-17 14:40:00,106.98,106.99,106.96,106.96,4787.0,94.5601,94.5689,94.5424,94.5424,4787.0
2020-08-17 14:45:00,106.95,106.96,106.91,106.92,9511.0,94.5336,94.5424,94.4982,94.5071,9511.0
2020-08-17 14:50:00,106.92,106.93,106.91,106.92,5205.0,94.5071,94.5159,94.4982,94.5071,5205.0
2020-08-17 14:55:00,106.92,106.93,106.87,106.87,7200.0,94.5071,94.5159,94.4629,94.4629,7200.0
2020-08-17 15:00:00,106.88,106.9,106.86,106.86,6508.0,94.4717,94.4894,94.454,94.454,6508.0
2020-08-17 15:05:00,106.88,106.89,106.83,106.84,2841.0,94.4717,94.4806,94.4275,94.4364,2841.0
2020-08-17 15:10:00,106.84,106.85,106.82,106.83,6990.0,94.4364,94.4452,94.4187,94.4275,6990.0
2020-08-17 15:15:00,106.83,106.88,106.81,106.87,8244.0,94.4275,94.4717,94.4098,94.4629,8244.0
2020-08-17 15:20:00,106.88,106.88,106.84,106.86,8656.0,94.4717,94.4717,94.4364,94.454,8656.0
2020-08-17 15:25:00,106.85,106.91,106.85,106.87,7817.0,94.4452,94.4982,94.4452,94.4629,7817.0
2020-08-17 15:30:00,106.89,106.94,106.89,106.92,7465.0,94.4806,94.5247,94.4806,94.5071,7465.0
2020-08-17 15:35:00,106.91,106.93,106.87,106.89,58705.0,94.4982,94.5159,94.4629,94.4806,58705.0
2020-08-17 15:40:00,106.9,106.93,106.87,106.92,10287.0,94.4894,94.5159,94.4629,94.5071,10287.0
2020-08-17 15:45:00,106.91,106.96,106.87,106.95,30490.0,94.4982,94.5424,94.4629,94.5336,30490.0
2020-08-17 15:50:00,106.96,106.97,106.91,106.95,25739.0,94.5424,94.5513,94.4982,94.5336,25739.0
2020-08-17 15:55:00,106.95,106.95,106.87,106.92,138295.0,94.5336,94.5336,94.4629,94.5071,138295.0
2020-08-18 09:30:00,106.94,107.14,106.88,107.04,75710.0,94.5247,94.7015,94.4717,94.6131,75710.0
2020-08-18 09:35:00,107.02,107.08,106.95,106.96,51476.0,94.5955,94.6485,94.5336,94.5424,51476.0
2020-08-18 09:40:00,106.96,107.11,106.96,107.08,5604.0,94.5424,94.675,94.5424,94.6485,5604.0
2020-08-18 09:45:00,107.03,107.12,107.01,107.08,8380.0,94.6043,94.6839,94.5866,94.6485,8380.0
2020-08-18 09:50:00,107.07,107.08,106.95,106.96,16355.0,94.6397,94.6485,94.5336,94.5424,16355.0
2020-08-18 09:55:00,106.96,107.03,106.9,106.93,14051.0,94.5424,94.6043,94.4894,94.5159,14051.0
2020-08-18 10:00:00,106.92,106.97,106.84,106.95,16320.0,94.5071,94.5513,94.4364,94.5336,16320.0
2020-08-18 10:05:00,106.95,106.95,106.66,106.66,14370.0,94.5336,94.5336,94.2773,94.2773,14370.0
2020-08-18 10:10:00,106.64,106.67,106.58,106.61,48750.0,94.2596,94.2861,94.2065,94.2331,48750.0
2020-08-18 10:15:00,106.62,106.71,106.61,106.67,4425.0,94.2419,94.3215,94.2331,94.2861,4425.0
2020-08-18 10:20:00,106.67,106.68,106.47,106.48,12357.0,94.2861,94.2949,94.1093,94.1182,12357.0
2020-08-18 10:25:00,106.47,106.53,106.46,106.48,29540.0,94.1093,94.1623,94.1005,94.1182,29540.0
2020-08-18 10:30:00,106.45,106.58,106.43,106.57,6575.0,94.0916,94.2065,94.074,94.1977,6575.0
2020-08-18 10:35:00,106.57,106.65,106.55,106.65,9385.0,94.1977,94.2684,94.18,94.2684,9385.0
2020-08-18 10:40:00,106.66,106.69,106.48,106.49,44789.0,94.2773,94.3038,94.1182,94.127,44789.0
2020-08-18 10:45:00,106.47,106.56,106.46,106.49,7068.0,94.1093,94.1889,94.1005,94.127,7068.0
2020-08-18 10:50:00,106.51,106.59,106.51,106.56,28693.0,94.1447,94.2154,94.1447,94.1889,28693.0
2020-08-18 10:55:00,106.57,106.62,106.55,106.6,5943.0,94.1977,94.2419,94.18,94.2242,5943.0
2020-08-18 11:00:00,106.65,106.66,106.6,106.6,4909.0,94.2684,94.2773,94.2242,94.2242,4909.0
2020-08-18 11:05:00,106.6,106.63,106.58,106.63,3283.0,94.2242,94.2507,94.2065,94.2507,3283.0
2020-08-18 11:10:00,106.67,106.68,106.58,106.65,20282.0,94.2861,94.2949,94.2065,94.2684,20282.0
2020-08-18 11:15:00,106.65,106.74,106.64,106.68,7610.0,94.2684,94.348,94.2596,94.2949,7610.0
2020-08-18 11:20:00,106.69,106.74,106.68,106.73,7530.0,94.3038,94.348,94.2949,94.3391,7530.0
2020-08-18 11:25:00,106.73,106.8,106.71,106.79,4724.0,94.3391,94.401,94.3215,94.3922,4724.0
2020-08-18 11:30:00,106.82,106.85,106.78,106.84,2965.0,94.4187,94.4452,94.3833,94.4364,2965.0
2020-08-18 11:35:00,106.84,106.85,106.78,106.79,4493.0,94.4364,94.4452,94.3833,94.3922,4493.0
2020-08-18 11:40:00,106.81,106.89,106.79,106.86,9552.0,94.4098,94.4806,94.3922,94.454,9552.0
2020-08-18 11:45:00,106.86,106.86,106.82,106.84,5366.0,94.454,94.454,94.4187,94.4364,5366.0
2020-08-18 11:50:00,106.85,106.85,106.81,106.82,6613.0,94.4452,94.4452,94.4098,94.4187,6613.0
2020-08-18 11:55:00,106.82,106.82,106.8,106.81,2102.0,94.4187,94.4187,94.401,94.4098,2102.0
2020-08-18 12:00:00,106.82,106.85,106.82,106.82,18540.0,94.4187,94.4452,94.4187,94.4187,18540.0
2020-08-18 12:05:00,106.81,106.82,106.79,106.81,3204.0,94.4098,94.4187,94.3922,94.4098,3204.0
2020-08-18 12:10:00,106.81,106.82,106.72,106.74,4426.0,94.4098,94.4187,94.3303,94.348,4426.0
2020-08-18 12:15:00,106.76,106.78,106.71,106.73,17043.0,94.3656,94.3833,94.3215,94.3391,17043.0
2020-08-18 12:20:00,106.74,106.74,106.71,106.71,4202.0,94.348,94.348,94.3215,94.3215,4202.0
2020-08-18 12:25:00,106.72,106.76,106.71,106.76,4818.0,94.3303,94.3656,94.3215,94.3656,4818.0
2020-08-18 12:30:00,106.77,106.78,106.69,106.71,12403.0,94.3745,94.3833,94.3038,94.3215,12403.0
2020-08-18 12:35:00,106.71,106.77,106.71,106.77,12430.0,94.3215,94.3745,94.3215,94.3745,12430.0
2020-08-18 12:40:00,106.77,106.83,106.77,106.78,9311.0,94.3745,94.4275,94.3745,94.3833,9311.0
2020-08-18 12:45:00,106.78,106.83,106.77,106.81,18818.0,94.3833,94.4275,94.3745,94.4098,18818.0
2020-08-18 12:50:00,106.8,106.83,106.79,106.82,4788.0,94.401,94.4275,94.3922,94.4187,4788.0
2020-08-18 12:55:00,106.83,106.85,106.81,106.82,16508.0,94.4275,94.4452,94.4098,94.4187,16508.0
2020-08-18 13:00:00,106.83,106.83,106.81,106.82,3133.0,94.4275,94.4275,94.4098,94.4187,3133.0
2020-08-18 13:05:00,106.82,106.83,106.8,106.82,2960.0,94.4187,94.4275,94.401,94.4187,2960.0
2020-08-18 13:10:00,106.83,106.84,106.77,106.77,4755.0,94.4275,94.4364,94.3745,94.3745,4755.0
2020-08-18 13:15:00,106.78,106.79,106.75,106.79,6184.0,94.3833,94.3922,94.3568,94.3922,6184.0
2020-08-18 13:20:00,106.78,106.78,106.73,106.74,21531.0,94.3833,94.3833,94.3391,94.348,21531.0
2020-08-18 13:25:00,106.74,106.75,106.72,106.73,50248.0,94.348,94.3568,94.3303,94.3391,50248.0
2020-08-18 13:30:00,106.73,106.76,106.72,106.75,3478.0,94.3391,94.3656,94.3303,94.3568,3478.0
2020-08-18 13:35:00,106.76,106.79,106.74,106.79,7540.0,94.3656,94.3922,94.348,94.3922,7540.0
2020-08-18 13:40:00,106.78,106.8,106.77,106.77,4860.0,94.3833,94.401,94.3745,94.3745,4860.0
2020-08-18 13:45:00,106.76,106.83,106.76,106.83,10415.0,94.3656,94.4275,94.3656,94.4275,10415.0
2020-08-18 13:50:00,106.83,106.84,106.8,106.82,15151.0,94.4275,94.4364,94.401,94.4187,15151.0
2020-08-18 13:55:00,106.82,106.82,106.78,106.78,4224.0,94.4187,94.4187,94.3833,94.3833,4224.0
2020-08-18 14:00:00,106.78,106.8,106.77,106.78,3641.0,94.3833,94.401,94.3745,94.3833,3641.0
2020-08-18 14:05:00,106.78,106.79,106.75,106.76,4034.0,94.3833,94.3922,94.3568,94.3656,4034.0
2020-08-18 14:10:00,106.79,106.82,106.75,106.75,10280.0,94.3922,94.4187,94.3568,94.3568,10280.0
2020-08-18 14:15:00,106.74,106.76,106.72,106.72,14690.0,94.348,94.3656,94.3303,94.3303,14690.0
2020-08-18 14:20:00,106.73,106.78,106.72,106.77,13782.0,94.3391,94.3833,94.3303,94.3745,13782.0
2020-08-18 14:25:00,106.77,106.77,106.74,106.75,2533.0,94.3745,94.3745,94.348,94.3568,2533.0
2020-08-18 14:30:00,106.75,106.76,106.71,106.76,8751.0,94.3568,94.3656,94.3215,94.3656,8751.0
2020-08-18 14:35:00,106.73,106.75,106.7,106.7,8716.0,94.3391,94.3568,94.3126,94.3126,8716.0
2020-08-18 14:40:00,106.69,106.72,106.68,106.69,9626.0,94.3038,94.3303,94.2949,94.3038,9626.0
2020-08-18 14:45:00,106.69,106.73,106.67,106.69,10590.0,94.3038,94.3391,94.2861,94.3038,10590.0
2020-08-18 14:50:00,106.69,106.71,106.68,106.69,4788.0,94.3038,94.3215,94.2949,94.3038,4788.0
2020-08-18 14:55:00,106.69,106.72,106.69,106.7,6737.0,94.3038,94.3303,94.3038,94.3126,6737.0
2020-08-18 15:00:00,106.69,106.71,106.64,106.65,8254.0,94.3038,94.3215,94.2596,94.2684,8254.0
2020-08-18 15:05:00,106.65,106.67,106.61,106.62,2913.0,94.2684,94.2861,94.2331,94.2419,2913.0
2020-08-18 15:10:00,106.62,106.69,106.6,106.68,13161.0,94.2419,94.3038,94.2242,94.2949,13161.0
2020-08-18 15:15:00,106.69,106.7,106.55,106.59,7178.0,94.3038,94.3126,94.18,94.2154,7178.0
2020-08-18 15:20:00,106.59,106.65,106.58,106.58,12497.0,94.2154,94.2684,94.2065,94.2065,12497.0
2020-08-18 15:25:00,106.56,106.61,106.54,106.6,13548.0,94.1889,94.2331,94.1712,94.2242,13548.0
2020-08-18 15:30:00,106.59,106.63,106.58,106.59,13284.0,94.2154,94.2507,94.2065,94.2154,13284.0
2020-08-18 15:35:00,106.61,106.61,106.55,106.56,25154.0,94.2331,94.2331,94.18,94.1889,25154.0
2020-08-18 15:40:00,106.55,106.59,106.52,106.54,20654.0,94.18,94.2154,94.1535,94.1712,20654.0
2020-08-18 15:45:00,106.54,106.57,106.52,106.52,11262.0,94.1712,94.1977,94.1535,94.1535,11262.0
2020-08-18 15:50:00,106.5,106.51,106.45,106.47,15965.0,94.1358,94.1447,94.0916,94.1093,15965.0
2020-08-18 15:55:00,106.47,106.56,106.44,106.56,19917.0,94.1093,94.1889,94.0828,94.1889,19917.0
2020-08-19 09:30:00,106.7,106.7,106.55,106.61,72549.0,94.3126,94.3126,94.18,94.2331,72549.0
2020-08-19 09:35:00,106.55,106.7,106.52,106.7,12784.0,94.18,94.3126,94.1535,94.3126,12784.0
2020-08-19 09:40:00,106.72,106.89,106.71,106.85,9848.0,94.3303,94.4806,94.3215,94.4452,9848.0
2020-08-19 09:45:00,106.9,107.05,106.89,107.05,8361.0,94.4894,94.622,94.4806,94.622,8361.0
2020-08-19 09:50:00,106.99,107.12,106.99,107.11,4934.0,94.5689,94.6839,94.5689,94.675,4934.0
2020-08-19 09:55:00,107.07,107.1,107.05,107.08,5358.0,94.6397,94.6662,94.622,94.6485,5358.0
2020-08-19 10:00:00,107.0,107.07,106.97,106.98,29220.0,94.5778,94.6397,94.5513,94.5601,29220.0
2020-08-19 10:05:00,106.98,106.98,106.9,106.92,1277.0,94.5601,94.5601,94.4894,94.5071,1277.0
2020-08-19 10:10:00,106.88,106.9,106.83,106.88,18676.0,94.4717,94.4894,94.4275,94.4717,18676.0
2020-08-19 10:15:00,106.88,106.9,106.76,106.76,9761.0,94.4717,94.4894,94.3656,94.3656,9761.0
2020-08-19 10:20:00,106.79,106.86,106.73,106.85,7736.0,94.3922,94.454,94.3391,94.4452,7736.0
2020-08-19 10:25:00,106.86,106.88,106.81,106.83,22637.0,94.454,94.4717,94.4098,94.4275,22637.0
2020-08-19 10:30:00,106.84,106.89,106.82,106.85,2384.0,94.4364,94.4806,94.4187,94.4452,2384.0
2020-08-19 10:35:00,106.89,106.9,106.81,106.82,4754.0,94.4806,94.4894,94.4098,94.4187,4754.0
2020-08-19 10:40:00,106.83,106.9,106.82,106.9,2819.0,94.4275,94.4894,94.4187,94.4894,2819.0
2020-08-19 10:45:00,106.93,106.97,106.87,106.89,16246.0,94.5159,94.5513,94.4629,94.4806,16246.0
2020-08-19 10:50:00,106.89,106.9,106.82,106.9,7653.0,94.4806,94.4894,94.4187,94.4894,7653.0
2020-08-19 10:55:00,106.91,106.91,106.82,106.83,12139.0,94.4982,94.4982,94.4187,94.4275,12139.0
2020-08-19 11:00:00,106.8,106.84,106.74,106.76,18214.0,94.401,94.4364,94.348,94.3656,18214.0
2020-08-19 11:05:00,106.77,106.83,106.77,106.83,5963.0,94.3745,94.4275,94.3745,94.4275,5963.0
2020-08-19 11:10:00,106.84,106.87,106.83,106.85,17759.0,94.4364,94.4629,94.4275,94.4452,17759.0
2020-08-19 11:15:00,106.84,106.85,106.8,106.8,5027.0,94.4364,94.4452,94.401,94.401,5027.0
2020-08-19 11:20:00,106.78,106.82,106.75,106.82,3845.0,94.3833,94.4187,94.3568,94.4187,3845.0
2020-08-19 11:25:00,106.83,106.87,106.83,106.84,2567.0,94.4275,94.4629,94.4275,94.4364,2567.0
2020-08-19 11:30:00,106.84,106.92,106.83,106.92,10056.0,94.4364,94.5071,94.4275,94.5071,10056.0
2020-08-19 11:35:00,106.92,106.93,106.9,106.91,7594.0,94.5071,94.5159,94.4894,94.4982,7594.0
2020-08-19 11:40:00,106.91,106.91,106.88,106.9,6715.0,94.4982,94.4982,94.4717,94.4894,6715.0
2020-08-19 11:45:00,106.89,106.9,106.84,106.84,7330.0,94.4806,94.4894,94.4364,94.4364,7330.0
2020-08-19 11:50:00,106.84,106.9,106.84,106.9,4760.0,94.4364,94.4894,94.4364,94.4894,4760.0
2020-08-19 11:55:00,106.86,106.86,106.8,106.81,7543.0,94.454,94.454,94.401,94.4098,7543.0
2020-08-19 12:00:00,106.79,106.79,106.74,106.75,3181.0,94.3922,94.3922,94.348,94.3568,3181.0
2020-08-19 12:05:00,106.76,106.76,106.72,106.73,25646.0,94.3656,94.3656,94.3303,94.3391,25646.0
2020-08-19 12:10:00,106.76,106.76,106.72,106.72,5799.0,94.3656,94.3656,94.3303,94.3303,5799.0
2020-08-19 12:15:00,106.74,106.75,106.72,106.73,9077.0,94.348,94.3568,94.3303,94.3391,9077.0
2020-08-19 12:20:00,106.71,106.78,106.71,106.78,3659.0,94.3215,94.3833,94.3215,94.3833,3659.0
2020-08-19 12:25:00,106.77,106.79,106.75,106.78,4319.0,94.3745,94.3922,94.3568,94.3833,4319.0
2020-08-19 12:30:00,106.79,106.8,106.77,106.79,4770.0,94.3922,94.401,94.3745,94.3922,4770.0
2020-08-19 12:35:00,106.78,106.79,106.74,106.75,10290.0,94.3833,94.3922,94.348,94.3568,10290.0
2020-08-19 12:40:00,106.74,106.75,106.64,106.66,28810.0,94.348,94.3568,94.2596,94.2773,28810.0
2020-08-19 12:45:00,106.65,106.66,106.62,106.66,5199.0,94.2684,94.2773,94.2419,94.2773,5199.0
2020-08-19 12:50:00,106.65,106.65,106.6,106.63,4432.0,94.2684,94.2684,94.2242,94.2507,4432.0
2020-08-19 12:55:00,106.62,106.64,106.61,106.62,3369.0,94.2419,94.2596,94.2331,94.2419,3369.0
2020-08-19 13:00:00,106.63,106.66,106.62,106.64,9730.0,94.2507,94.2773,94.2419,94.2596,9730.0
2020-08-19 13:05:00,106.65,106.66,106.64,106.66,5641.0,94.2684,94.2773,94.2596,94.2773,5641.0
2020-08-19 13:10:00,106.69,106.7,106.67,106.68,2314.0,94.3038,94.3126,94.2861,94.2949,2314.0
2020-08-19 13:15:00,106.68,106.69,106.66,106.68,3476.0,94.2949,94.3038,94.2773,94.2949,3476.0
2020-08-19 13:20:00,106.69,106.71,106.66,106.66,3491.0,94.3038,94.3215,94.2773,94.2773,3491.0
2020-08-19 13:25:00,106.66,106.66,106.58,106.59,30719.0,94.2773,94.2773,94.2065,94.2154,30719.0
2020-08-19 13:30:00,106.6,106.61,106.57,106.61,14708.0,94.2242,94.2331,94.1977,94.2331,14708.0
2020-08-19 13:35:00,106.62,106.63,106.57,106.59,2034.0,94.2419,94.2507,94.1977,94.2154,2034.0
2020-08-19 13:40:00,106.59,106.66,106.58,106.66,11718.0,94.2154,94.2773,94.2065,94.2773,11718.0
2020-08-19 13:45:00,106.66,106.67,106.63,106.67,10930.0,94.2773,94.2861,94.2507,94.2861,10930.0
2020-08-19 13:50:00,106.64,106.68,106.63,106.68,12026.0,94.2596,94.2949,94.2507,94.2949,12026.0
2020-08-19 13:55:00,106.67,106.67,106.63,106.64,18093.0,94.2861,94.2861,94.2507,94.2596,18093.0
2020-08-19 14:00:00,106.65,106.7,106.63,106.7,6971.0,94.2684,94.3126,94.2507,94.3126,6971.0
2020-08-19 14:05:00,106.7,106.71,106.59,106.69,22571.0,94.3126,94.3215,94.2154,94.3038,22571.0
2020-08-19 14:10:00,106.67,106.68,106.48,106.48,15455.0,94.2861,94.2949,94.1182,94.1182,15455.0
2020-08-19 14:15:00,106.49,106.54,106.47,106.49,24033.0,94.127,94.1712,94.1093,94.127,24033.0
2020-08-19 14:20:00,106.51,106.68,106.5,106.59,26062.0,94.1447,94.2949,94.1358,94.2154,26062.0
2020-08-19 14:25:00,106.6,106.65,106.53,106.55,18203.0,94.2242,94.2684,94.1623,94.18,18203.0
2020-08-19 14:30:00,106.58,106.58,106.47,106.55,23422.0,94.2065,94.2065,94.1093,94.18,23422.0
2020-08-19 14:35:00,106.55,106.56,106.42,106.48,54369.0,94.18,94.1889,94.0651,94.1182,54369.0
2020-08-19 14:40:00,106.48,106.51,106.42,106.43,16348.0,94.1182,94.1447,94.0651,94.074,16348.0
2020-08-19 14:45:00,106.47,106.58,106.47,106.57,11660.0,94.1093,94.2065,94.1093,94.1977,11660.0
2020-08-19 14:50:00,106.57,106.64,106.56,106.58,28332.0,94.1977,94.2596,94.1889,94.2065,28332.0
2020-08-19 14:55:00,106.62,106.64,106.57,106.61,47374.0,94.2419,94.2596,94.1977,94.2331,47374.0
2020-08-19 15:00:00,106.61,106.67,106.6,106.64,15429.0,94.2331,94.2861,94.2242,94.2596,15429.0
2020-08-19 15:05:00,106.65,106.68,106.64,106.65,15727.0,94.2684,94.2949,94.2596,94.2684,15727.0
2020-08-19 15:10:00,106.65,106.66,106.58,106.58,11528.0,94.2684,94.2773,94.2065,94.2065,11528.0
2020-08-19 15:15:00,106.61,106.61,106.51,106.51,71676.0,94.2331,94.2331,94.1447,94.1447,71676.0
2020-08-19 15:20:00,106.52,106.54,106.41,106.41,34171.0,94.1535,94.1712,94.0563,94.0563,34171.0
2020-08-19 15:25:00,106.41,106.47,106.32,106.37,56010.0,94.0563,94.1093,93.9767,94.0209,56010.0
2020-08-19 15:30:00,106.36,106.41,106.33,106.33,18519.0,94.0121,94.0563,93.9856,93.9856,18519.0
2020-08-19 15:35:00,106.36,106.42,106.31,106.33,67802.0,94.0121,94.0651,93.9679,93.9856,67802.0
2020-08-19 15:40:00,106.31,106.39,106.24,106.33,23322.0,93.9679,94.0386,93.906,93.9856,23322.0
2020-08-19 15:45:00,106.33,106.33,106.04,106.04,17107.0,93.9856,93.9856,93.7292,93.7292,17107.0
2020-08-19 15:50:00,106.03,106.24,105.95,106.22,37655.0,93.7204,93.906,93.6497,93.8883,37655.0
2020-08-19 15:55:00,106.23,106.26,106.15,106.25,68913.0,93.8972,93.9237,93.8265,93.9149,68913.0
2020-08-20 09:30:00,105.55,105.64,105.41,105.53,91357.0,93.2961,93.3757,93.1724,93.2784,91357.0
2020-08-20 09:35:00,105.57,105.69,105.57,105.6,6389.0,93.3138,93.4199,93.3138,93.3403,6389.0
2020-08-20 09:40:00,105.58,105.61,105.42,105.52,15414.0,93.3226,93.3492,93.1812,93.2696,15414.0
2020-08-20 09:45:00,105.44,105.57,105.44,105.52,7891.0,93.1989,93.3138,93.1989,93.2696,7891.0
2020-08-20 09:50:00,105.51,105.65,105.5,105.58,18442.0,93.2608,93.3845,93.2519,93.3226,18442.0
2020-08-20 09:55:00,105.57,105.61,105.54,105.59,5020.0,93.3138,93.3492,93.2873,93.3315,5020.0
2020-08-20 10:00:00,105.56,105.64,105.52,105.57,14102.0,93.305,93.3757,93.2696,93.3138,14102.0
2020-08-20 10:05:00,105.54,105.61,105.48,105.6,10291.0,93.2873,93.3492,93.2342,93.3403,10291.0
2020-08-20 10:10:00,105.65,105.71,105.64,105.68,12296.0,93.3845,93.4375,93.3757,93.411,12296.0
2020-08-20 10:15:00,105.69,105.93,105.68,105.91,8991.0,93.4199,93.632,93.411,93.6143,8991.0
2020-08-20 10:20:00,105.95,105.96,105.82,105.82,8365.0,93.6497,93.6585,93.5348,93.5348,8365.0
2020-08-20 10:25:00,105.84,105.93,105.82,105.85,16395.0,93.5525,93.632,93.5348,93.5613,16395.0
2020-08-20 10:30:00,105.83,105.86,105.78,105.81,9638.0,93.5436,93.5701,93.4994,93.5259,9638.0
2020-08-20 10:35:00,105.85,105.85,105.78,105.8,570.0,93.5613,93.5613,93.4994,93.5171,570.0
2020-08-20 10:40:00,105.7,105.74,105.64,105.64,4977.0,93.4287,93.4641,93.3757,93.3757,4977.0
2020-08-20 10:45:00,105.64,105.77,105.64,105.77,15111.0,93.3757,93.4906,93.3757,93.4906,15111.0
2020-08-20 10:50:00,105.78,105.81,105.76,105.78,31348.0,93.4994,93.5259,93.4817,93.4994,31348.0
2020-08-20 10:55:00,105.78,105.78,105.59,105.62,27174.0,93.4994,93.4994,93.3315,93.358,27174.0
2020-08-20 11:00:00,105.61,105.67,105.6,105.64,4875.0,93.3492,93.4022,93.3403,93.3757,4875.0
2020-08-20 11:05:00,105.64,105.65,105.6,105.6,3957.0,93.3757,93.3845,93.3403,93.3403,3957.0
2020-08-20 11:10:00,105.63,105.68,105.62,105.63,7819.0,93.3668,93.411,93.358,93.3668,7819.0
2020-08-20 11:15:00,105.63,105.71,105.62,105.67,5322.0,93.3668,93.4375,93.358,93.4022,5322.0
2020-08-20 11:20:00,105.66,105.69,105.65,105.67,4068.0,93.3934,93.4199,93.3845,93.4022,4068.0
2020-08-20 11:25:00,105.72,105.73,105.69,105.71,14388.0,93.4464,93.4552,93.4199,93.4375,14388.0
2020-08-20 11:30:00,105.69,105.75,105.68,105.75,4480.0,93.4199,93.4729,93.411,93.4729,4480.0
2020-08-20 11:35:00,105.74,105.82,105.74,105.79,4487.0,93.4641,93.5348,93.4641,93.5083,4487.0
2020-08-20 11:40:00,105.81,105.83,105.79,105.8,15315.0,93.5259,93.5436,93.5083,93.5171,15315.0
2020-08-20 11:45:00,105.82,105.84,105.8,105.8,4569.0,93.5348,93.5525,93.5171,93.5171,4569.0
2020-08-20 11:50:00,105.8,105.86,105.79,105.85,7854.0,93.5171,93.5701,93.5083,93.5613,7854.0
2020-08-20 11:55:00,105.84,105.87,105.81,105.81,3589.0,93.5525,93.579,93.5259,93.5259,3589.0
2020-08-20 12:00:00,105.81,105.84,105.78,105.8,2216.0,93.5259,93.5525,93.4994,93.5171,2216.0
2020-08-20 12:05:00,105.8,105.85,105.79,105.83,7278.0,93.5171,93.5613,93.5083,93.5436,7278.0
2020-08-20 12:10:00,105.82,105.85,105.82,105.83,3775.0,93.5348,93.5613,93.5348,93.5436,3775.0
2020-08-20 12:15:00,105.85,105.88,105.82,105.82,13784.0,93.5613,93.5878,93.5348,93.5348,13784.0
2020-08-20 12:20:00,105.82,105.83,105.81,105.82,5000.0,93.5348,93.5436,93.5259,93.5348,5000.0
2020-08-20 12:25:00,105.83,105.86,105.82,105.84,2295.0,93.5436,93.5701,93.5348,93.5525,2295.0
2020-08-20 12:30:00,105.83,105.88,105.83,105.84,4651.0,93.5436,93.5878,93.5436,93.5525,4651.0
2020-08-20 12:35:00,105.83,105.83,105.77,105.81,5494.0,93.5436,93.5436,93.4906,93.5259,5494.0
2020-08-20 12:40:00,105.8,105.81,105.78,105.79,5222.0,93.5171,93.5259,93.4994,93.5083,5222.0
2020-08-20 12:45:00,105.8,105.82,105.78,105.79,3237.0,93.5171,93.5348,93.4994,93.5083,3237.0
2020-08-20 12:50:00,105.83,105.85,105.8,105.81,6455.0,93.5436,93.5613,93.5171,93.5259,6455.0
2020-08-20 12:55:00,105.79,105.79,105.75,105.77,2822.0,93.5083,93.5083,93.4729,93.4906,2822.0
2020-08-20 13:00:00,105.77,105.82,105.76,105.82,8094.0,93.4906,93.5348,93.4817,93.5348,8094.0
2020-08-20 13:05:00,105.8,105.8,105.72,105.74,1932.0,93.5171,93.5171,93.4464,93.4641,1932.0
2020-08-20 13:10:00,105.73,105.74,105.69,105.71,16052.0,93.4552,93.4641,93.4199,93.4375,16052.0
2020-08-20 13:15:00,105.73,105.73,105.68,105.68,3920.0,93.4552,93.4552,93.411,93.411,3920.0
2020-08-20 13:20:00,105.7,105.75,105.68,105.68,7573.0,93.4287,93.4729,93.411,93.411,7573.0
2020-08-20 13:25:00,105.68,105.72,105.68,105.7,30816.0,93.411,93.4464,93.411,93.4287,30816.0
2020-08-20 13:30:00,105.7,105.76,105.7,105.75,6448.0,93.4287,93.4817,93.4287,93.4729,6448.0
2020-08-20 13:35:00,105.75,105.78,105.74,105.76,5796.0,93.4729,93.4994,93.4641,93.4817,5796.0
2020-08-20 13:40:00,105.76,105.76,105.73,105.74,6329.0,93.4817,93.4817,93.4552,93.4641,6329.0
2020-08-20 13:45:00,105.77,105.77,105.7,105.75,17355.0,93.4906,93.4906,93.4287,93.4729,17355.0
2020-08-20 13:50:00,105.76,105.76,105.69,105.69,11935.0,93.4817,93.4817,93.4199,93.4199,11935.0
2020-08-20 13:55:00,105.68,105.71,105.64,105.66,5536.0,93.411,93.4375,93.3757,93.3934,5536.0
2020-08-20 14:00:00,105.67,105.73,105.66,105.66,9507.0,93.4022,93.4552,93.3934,93.3934,9507.0
2020-08-20 14:05:00,105.65,105.67,105.63,105.67,16872.0,93.3845,93.4022,93.3668,93.4022,16872.0
2020-08-20 14:10:00,105.67,105.74,105.63,105.73,65185.0,93.4022,93.4641,93.3668,93.4552,65185.0
2020-08-20 14:15:00,105.73,105.74,105.7,105.71,30597.0,93.4552,93.4641,93.4287,93.4375,30597.0
2020-08-20 14:20:00,105.71,105.78,105.69,105.73,53649.0,93.4375,93.4994,93.4199,93.4552,53649.0
2020-08-20 14:25:00,105.73,105.77,105.72,105.76,19540.0,93.4552,93.4906,93.4464,93.4817,19540.0
2020-08-20 14:30:00,105.75,105.77,105.72,105.74,7901.0,93.4729,93.4906,93.4464,93.4641,7901.0
2020-08-20 14:35:00,105.74,105.77,105.73,105.75,17903.0,93.4641,93.4906,93.4552,93.4729,17903.0
2020-08-20 14:40:00,105.75,105.78,105.7,105.7,11546.0,93.4729,93.4994,93.4287,93.4287,11546.0
2020-08-20 14:45:00,105.72,105.75,105.68,105.74,9199.0,93.4464,93.4729,93.411,93.4641,9199.0
2020-08-20 14:50:00,105.74,105.8,105.74,105.79,6948.0,93.4641,93.5171,93.4641,93.5083,6948.0
2020-08-20 14:55:00,105.79,105.8,105.75,105.76,20351.0,93.5083,93.5171,93.4729,93.4817,20351.0
2020-08-20 15:00:00,105.76,105.88,105.75,105.86,28003.0,93.4817,93.5878,93.4729,93.5701,28003.0
2020-08-20 15:05:00,105.86,105.88,105.83,105.83,19671.0,93.5701,93.5878,93.5436,93.5436,19671.0
2020-08-20 15:10:00,105.83,105.85,105.76,105.76,14480.0,93.5436,93.5613,93.4817,93.4817,14480.0
2020-08-20 15:15:00,105.76,105.77,105.7,105.7,12866.0,93.4817,93.4906,93.4287,93.4287,12866.0
2020-08-20 15:20:00,105.69,105.69,105.64,105.64,7889.0,93.4199,93.4199,93.3757,93.3757,7889.0
2020-08-20 15:25:00,105.62,105.64,105.59,105.64,15855.0,93.358,93.3757,93.3315,93.3757,15855.0
2020-08-20 15:30:00,105.61,105.64,105.58,105.61,9238.0,93.3492,93.3757,93.3226,93.3492,9238.0
2020-08-20 15:35:00,105.61,105.65,105.6,105.64,20825.0,93.3492,93.3845,93.3403,93.3757,20825.0
2020-08-20 15:40:00,105.65,105.79,105.64,105.78,10129.0,93.3845,93.5083,93.3757,93.4994,10129.0
2020-08-20 15:45:00,105.77,105.83,105.74,105.74,42654.0,93.4906,93.5436,93.4641,93.4641,42654.0
2020-08-20 15:50:00,105.73,105.73,105.62,105.65,22370.0,93.4552,93.4552,93.358,93.3845,22370.0
2020-08-20 15:55:00,105.65,105.73,105.65,105.67,41085.0,93.3845,93.4552,93.3845,93.4022,41085.0
2020-08-21 09:30:00,105.44,105.6,105.42,105.56,37824.0,93.1989,93.3403,93.1812,93.305,37824.0
2020-08-21 09:35:00,105.55,105.55,105.38,105.49,44856.0,93.2961,93.2961,93.1459,93.2431,44856.0
2020-08-21 09:40:00,105.57,105.57,105.44,105.45,11029.0,93.3138,93.3138,93.1989,93.2077,11029.0
2020-08-21 09:45:00,105.44,105.81,105.43,105.81,8640.0,93.1989,93.5259,93.1901,93.5259,8640.0
2020-08-21 09:50:00,105.77,105.86,105.72,105.84,17888.0,93.4906,93.5701,93.4464,93.5525,17888.0
2020-08-21 09:55:00,105.82,105.84,105.73,105.75,6882.0,93.5348,93.5525,93.4552,93.4729,6882.0
2020-08-21 10:00:00,105.79,105.81,105.66,105.68,24824.0,93.5083,93.5259,93.3934,93.411,24824.0
2020-08-21 10:05:00,105.67,105.79,105.65,105.79,12136.0,93.4022,93.5083,93.3845,93.5083,12136.0
2020-08-21 10:10:00,105.77,105.78,105.6,105.6,23455.0,93.4906,93.4994,93.3403,93.3403,23455.0
2020-08-21 10:15:00,105.59,105.61,105.5,105.51,10683.0,93.3315,93.3492,93.2519,93.2608,10683.0
2020-08-21 10:20:00,105.46,105.48,105.4,105.43,16189.0,93.2166,93.2342,93.1635,93.1901,16189.0
2020-08-21 10:25:00,105.38,105.45,105.36,105.43,3538.0,93.1459,93.2077,93.1282,93.1901,3538.0
2020-08-21 10:30:00,105.46,105.46,105.38,105.41,4952.0,93.2166,93.2166,93.1459,93.1724,4952.0
2020-08-21 10:35:00,105.41,105.5,105.4,105.46,15022.0,93.1724,93.2519,93.1635,93.2166,15022.0
2020-08-21 10:40:00,105.49,105.5,105.4,105.41,22508.0,93.2431,93.2519,93.1635,93.1724,22508.0
2020-08-21 10:45:00,105.41,105.43,105.33,105.38,17891.0,93.1724,93.1901,93.1017,93.1459,17891.0
2020-08-21 10:50:00,105.36,105.4,105.35,105.4,8886.0,93.1282,93.1635,93.1193,93.1635,8886.0
2020-08-21 10:55:00,105.37,105.41,105.29,105.32,7534.0,93.137,93.1724,93.0663,93.0928,7534.0
2020-08-21 11:00:00,105.32,105.32,105.25,105.31,6900.0,93.0928,93.0928,93.031,93.084,6900.0
2020-08-21 11:05:00,105.35,105.45,105.35,105.45,4767.0,93.1193,93.2077,93.1193,93.2077,4767.0
2020-08-21 11:10:00,105.45,105.48,105.43,105.47,6193.0,93.2077,93.2342,93.1901,93.2254,6193.0
2020-08-21 11:15:00,105.44,105.44,105.34,105.35,3236.0,93.1989,93.1989,93.1105,93.1193,3236.0
2020-08-21 11:20:00,105.35,105.41,105.35,105.37,3328.0,93.1193,93.1724,93.1193,93.137,3328.0
2020-08-21 11:25:00,105.36,105.39,105.35,105.35,18850.0,93.1282,93.1547,93.1193,93.1193,18850.0
2020-08-21 11:30:00,105.34,105.42,105.33,105.39,11747.0,93.1105,93.1812,93.1017,93.1547,11747.0
2020-08-21 11:35:00,105.4,105.42,105.35,105.41,8223.0,93.1635,93.1812,93.1193,93.1724,8223.0
2020-08-21 11:40:00,105.43,105.44,105.35,105.35,4481.0,93.1901,93.1989,93.1193,93.1193,4481.0
2020-08-21 11:45:00,105.34,105.41,105.33,105.38,5898.0,93.1105,93.1724,93.1017,93.1459,5898.0
2020-08-21 11:50:00,105.36,105.43,105.36,105.43,12437.0,93.1282,93.1901,93.1282,93.1901,12437.0
2020-08-21 11:55:00,105.41,105.41,105.37,105.38,6382.0,93.1724,93.1724,93.137,93.1459,6382.0
2020-08-21 12:00:00,105.38,105.41,105.34,105.39,9760.0,93.1459,93.1724,93.1105,93.1547,9760.0
2020-08-21 12:05:00,105.39,105.45,105.38,105.45,8249.0,93.1547,93.2077,93.1459,93.2077,8249.0
2020-08-21 12:10:00,105.45,105.49,105.44,105.49,7004.0,93.2077,93.2431,93.1989,93.2431,7004.0
2020-08-21 12:15:00,105.49,105.52,105.48,105.51,9205.0,93.2431,93.2696,93.2342,93.2608,9205.0
2020-08-21 12:20:00,105.5,105.52,105.48,105.49,2559.0,93.2519,93.2696,93.2342,93.2431,2559.0
2020-08-21 12:25:00,105.48,105.49,105.44,105.45,6328.0,93.2342,93.2431,93.1989,93.2077,6328.0
2020-08-21 12:30:00,105.45,105.48,105.44,105.44,7671.0,93.2077,93.2342,93.1989,93.1989,7671.0
2020-08-21 12:35:00,105.44,105.46,105.42,105.45,8550.0,93.1989,93.2166,93.1812,93.2077,8550.0
2020-08-21 12:40:00,105.44,105.46,105.42,105.46,6276.0,93.1989,93.2166,93.1812,93.2166,6276.0
2020-08-21 12:45:00,105.47,105.48,105.45,105.47,10781.0,93.2254,93.2342,93.2077,93.2254,10781.0
2020-08-21 12:50:00,105.45,105.46,105.42,105.43,6363.0,93.2077,93.2166,93.1812,93.1901,6363.0
2020-08-21 12:55:00,105.44,105.45,105.39,105.4,6246.0,93.1989,93.2077,93.1547,93.1635,6246.0
2020-08-21 13:00:00,105.41,105.45,105.39,105.45,5203.0,93.1724,93.2077,93.1547,93.2077,5203.0
2020-08-21 13:05:00,105.47,105.5,105.46,105.5,1608.0,93.2254,93.2519,93.2166,93.2519,1608.0
2020-08-21 13:10:00,105.5,105.53,105.47,105.53,4468.0,93.2519,93.2784,93.2254,93.2784,4468.0
2020-08-21 13:15:00,105.54,105.55,105.5,105.5,3983.0,93.2873,93.2961,93.2519,93.2519,3983.0
2020-08-21 13:20:00,105.47,105.52,105.47,105.5,24096.0,93.2254,93.2696,93.2254,93.2519,24096.0
2020-08-21 13:25:00,105.5,105.55,105.48,105.53,31717.0,93.2519,93.2961,93.2342,93.2784,31717.0
2020-08-21 13:30:00,105.52,105.57,105.52,105.57,5652.0,93.2696,93.3138,93.2696,93.3138,5652.0
2020-08-21 13:35:00,105.57,105.63,105.56,105.62,5441.0,93.3138,93.3668,93.305,93.358,5441.0
2020-08-21 13:40:00,105.63,105.67,105.62,105.66,17330.0,93.3668,93.4022,93.358,93.3934,17330.0
2020-08-21 13:45:00,105.66,105.7,105.65,105.69,26873.0,93.3934,93.4287,93.3845,93.4199,26873.0
2020-08-21 13:50:00,105.69,105.7,105.67,105.69,31228.0,93.4199,93.4287,93.4022,93.4199,31228.0
2020-08-21 13:55:00,105.67,105.71,105.66,105.71,77896.0,93.4022,93.4375,93.3934,93.4375,77896.0
2020-08-21 14:00:00,105.71,105.73,105.64,105.64,4009.0,93.4375,93.4552,93.3757,93.3757,4009.0
2020-08-21 14:05:00,105.67,105.69,105.65,105.68,36285.0,93.4022,93.4199,93.3845,93.411,36285.0
2020-08-21 14:10:00,105.68,105.7,105.66,105.68,8712.0,93.411,93.4287,93.3934,93.411,8712.0
2020-08-21 14:15:00,105.67,105.69,105.65,105.65,27499.0,93.4022,93.4199,93.3845,93.3845,27499.0
2020-08-21 14:20:00,105.66,105.72,105.66,105.67,7943.0,93.3934,93.4464,93.3934,93.4022,7943.0
2020-08-21 14:25:00,105.69,105.69,105.65,105.68,8103.0,93.4199,93.4199,93.3845,93.411,8103.0
2020-08-21 14:30:00,105.69,105.77,105.69,105.76,2718.0,93.4199,93.4906,93.4199,93.4817,2718.0
2020-08-21 14:35:00,105.77,105.8,105.76,105.79,6078.0,93.4906,93.5171,93.4817,93.5083,6078.0
2020-08-21 14:40:00,105.77,105.79,105.76,105.76,3477.0,93.4906,93.5083,93.4817,93.4817,3477.0
2020-08-21 14:45:00,105.78,105.8,105.67,105.72,24159.0,93.4994,93.5171,93.4022,93.4464,24159.0
2020-08-21 14:50:00,105.73,105.78,105.71,105.77,5703.0,93.4552,93.4994,93.4375,93.4906,5703.0
2020-08-21 14:55:00,105.76,105.78,105.74,105.75,11311.0,93.4817,93.4994,93.4641,93.4729,11311.0
2020-08-21 15:00:00,105.73,105.81,105.73,105.78,12282.0,93.4552,93.5259,93.4552,93.4994,12282.0
2020-08-21 15:05:00,105.78,105.81,105.77,105.8,11249.0,93.4994,93.5259,93.4906,93.5171,11249.0
2020-08-21 15:10:00,105.8,105.81,105.76,105.79,11674.0,93.5171,93.5259,93.4817,93.5083,11674.0
2020-08-21 15:15:00,105.79,105.8,105.75,105.78,16928.0,93.5083,93.5171,93.4729,93.4994,16928.0
2020-08-21 15:20:00,105.78,105.81,105.75,105.77,5572.0,93.4994,93.5259,93.4729,93.4906,5572.0
2020-08-21 15:25:00,105.78,105.81,105.76,105.77,6712.0,93.4994,93.5259,93.4817,93.4906,6712.0
2020-08-21 15:30:00,105.77,105.77,105.74,105.76,9447.0,93.4906,93.4906,93.4641,93.4817,9447.0
2020-08-21 15:35:00,105.74,105.81,105.73,105.74,44884.0,93.4641,93.5259,93.4552,93.4641,44884.0
2020-08-21 15:40:00,105.74,105.78,105.71,105.72,13048.0,93.4641,93.4994,93.4375,93.4464,13048.0
2020-08-21 15:45:00,105.73,105.74,105.66,105.69,13491.0,93.4552,93.4641,93.3934,93.4199,13491.0
2020-08-21 15:50:00,105.68,105.78,105.68,105.76,10963.0,93.411,93.4994,93.411,93.4817,10963.0
2020-08-21 15:55:00,105.77,105.8,105.73,105.74,27243.0,93.4906,93.5171,93.4552,93.4641,27243.0
2020-08-24 09:30:00,106.27,106.44,106.07,106.07,77600.0,93.9325,94.0828,93.7558,93.7558,77600.0
2020-08-24 09:35:00,106.07,106.11,105.98,106.0,15119.0,93.7558,93.7911,93.6762,93.6939,15119.0
2020-08-24 09:40:00,105.89,106.03,105.89,105.95,13665.0,93.5967,93.7204,93.5967,93.6497,13665.0
2020-08-24 09:45:00,106.05,106.07,105.97,106.05,13089.0,93.7381,93.7558,93.6674,93.7381,13089.0
2020-08-24 09:50:00,106.03,106.33,106.03,106.33,6162.0,93.7204,93.9856,93.7204,93.9856,6162.0
2020-08-24 09:55:00,106.33,106.35,106.18,106.22,15870.0,93.9856,94.0032,93.853,93.8883,15870.0
2020-08-24 10:00:00,106.22,106.39,106.19,106.39,52525.0,93.8883,94.0386,93.8618,94.0386,52525.0
2020-08-24 10:05:00,106.41,106.55,106.34,106.55,10838.0,94.0563,94.18,93.9944,94.18,10838.0
2020-08-24 10:10:00,106.56,106.56,106.4,106.42,19500.0,94.1889,94.1889,94.0474,94.0651,19500.0
2020-08-24 10:15:00,106.43,106.53,106.42,106.53,3756.0,94.074,94.1623,94.0651,94.1623,3756.0
2020-08-24 10:20:00,106.52,106.58,106.48,106.54,22595.0,94.1535,94.2065,94.1182,94.1712,22595.0
2020-08-24 10:25:00,106.58,106.63,106.54,106.56,42735.0,94.2065,94.2507,94.1712,94.1889,42735.0
2020-08-24 10:30:00,106.58,106.74,106.58,106.69,16962.0,94.2065,94.348,94.2065,94.3038,16962.0
2020-08-24 10:35:00,106.67,106.76,106.66,106.75,6535.0,94.2861,94.3656,94.2773,94.3568,6535.0
2020-08-24 10:40:00,106.75,106.78,106.72,106.76,7843.0,94.3568,94.3833,94.3303,94.3656,7843.0
2020-08-24 10:45:00,106.78,106.79,106.72,106.77,11076.0,94.3833,94.3922,94.3303,94.3745,11076.0
2020-08-24 10:50:00,106.8,106.85,106.78,106.8,15594.0,94.401,94.4452,94.3833,94.401,15594.0
2020-08-24 10:55:00,106.83,106.92,106.82,106.92,22112.0,94.4275,94.5071,94.4187,94.5071,22112.0
2020-08-24 11:00:00,106.89,106.89,106.78,106.8,29712.0,94.4806,94.4806,94.3833,94.401,29712.0
2020-08-24 11:05:00,106.79,106.85,106.75,106.78,9755.0,94.3922,94.4452,94.3568,94.3833,9755.0
2020-08-24 11:10:00,106.77,106.84,106.76,106.83,32295.0,94.3745,94.4364,94.3656,94.4275,32295.0
2020-08-24 11:15:00,106.82,106.83,106.79,106.83,7046.0,94.4187,94.4275,94.3922,94.4275,7046.0
2020-08-24 11:20:00,106.83,106.84,106.82,106.84,1839.0,94.4275,94.4364,94.4187,94.4364,1839.0
2020-08-24 11:25:00,106.84,106.9,106.82,106.86,5935.0,94.4364,94.4894,94.4187,94.454,5935.0
2020-08-24 11:30:00,106.84,106.91,106.84,106.91,4508.0,94.4364,94.4982,94.4364,94.4982,4508.0
2020-08-24 11:35:00,106.95,106.95,106.81,106.84,7936.0,94.5336,94.5336,94.4098,94.4364,7936.0
2020-08-24 11:40:00,106.84,106.84,106.75,106.77,19555.0,94.4364,94.4364,94.3568,94.3745,19555.0
2020-08-24 11:45:00,106.73,106.75,106.69,106.74,4785.0,94.3391,94.3568,94.3038,94.348,4785.0
2020-08-24 11:50:00,106.73,106.77,106.7,106.7,14820.0,94.3391,94.3745,94.3126,94.3126,14820.0
2020-08-24 11:55:00,106.7,106.74,106.63,106.63,6305.0,94.3126,94.348,94.2507,94.2507,6305.0
2020-08-24 12:00:00,106.62,106.65,106.61,106.62,40167.0,94.2419,94.2684,94.2331,94.2419,40167.0
2020-08-24 12:05:00,106.6,106.64,106.59,106.6,7899.0,94.2242,94.2596,94.2154,94.2242,7899.0
2020-08-24 12:10:00,106.61,106.64,106.6,106.62,5763.0,94.2331,94.2596,94.2242,94.2419,5763.0
2020-08-24 12:15:00,106.62,106.64,106.6,106.63,8507.0,94.2419,94.2596,94.2242,94.2507,8507.0
2020-08-24 12:20:00,106.63,106.64,106.61,106.62,1915.0,94.2507,94.2596,94.2331,94.2419,1915.0
2020-08-24 12:25:00,106.63,106.67,106.62,106.65,3577.0,94.2507,94.2861,94.2419,94.2684,3577.0
2020-08-24 12:30:00,106.64,106.7,106.64,106.69,6905.0,94.2596,94.3126,94.2596,94.3038,6905.0
2020-08-24 12:35:00,106.68,106.7,106.66,106.68,5975.0,94.2949,94.3126,94.2773,94.2949,5975.0
2020-08-24 12:40:00,106.68,106.72,106.68,106.7,7145.0,94.2949,94.3303,94.2949,94.3126,7145.0
2020-08-24 12:45:00,106.69,106.71,106.69,106.69,1753.0,94.3038,94.3215,94.3038,94.3038,1753.0
2020-08-24 12:50:00,106.71,106.72,106.68,106.69,6829.0,94.3215,94.3303,94.2949,94.3038,6829.0
2020-08-24 12:55:00,106.7,106.71,106.67,106.69,2212.0,94.3126,94.3215,94.2861,94.3038,2212.0
2020-08-24 13:00:00,106.71,106.75,106.7,106.71,8818.0,94.3215,94.3568,94.3126,94.3215,8818.0
2020-08-24 13:05:00,106.7,106.72,106.67,106.67,2953.0,94.3126,94.3303,94.2861,94.2861,2953.0
2020-08-24 13:10:00,106.68,106.7,106.64,106.66,55198.0,94.2949,94.3126,94.2596,94.2773,55198.0
2020-08-24 13:15:00,106.66,106.68,106.65,106.68,5372.0,94.2773,94.2949,94.2684,94.2949,5372.0
2020-08-24 13:20:00,106.66,106.71,106.66,106.68,30352.0,94.2773,94.3215,94.2773,94.2949,30352.0
2020-08-24 13:25:00,106.72,106.76,106.72,106.74,12014.0,94.3303,94.3656,94.3303,94.348,12014.0
2020-08-24 13:30:00,106.76,106.78,106.75,106.76,8356.0,94.3656,94.3833,94.3568,94.3656,8356.0
2020-08-24 13:35:00,106.75,106.8,106.74,106.79,6970.0,94.3568,94.401,94.348,94.3922,6970.0
2020-08-24 13:40:00,106.78,106.81,106.77,106.79,6130.0,94.3833,94.4098,94.3745,94.3922,6130.0
2020-08-24 13:45:00,106.79,106.81,106.74,106.74,13678.0,94.3922,94.4098,94.348,94.348,13678.0
2020-08-24 13:50:00,106.74,106.76,106.71,106.73,7169.0,94.348,94.3656,94.3215,94.3391,7169.0
2020-08-24 13:55:00,106.72,106.75,106.71,106.73,9205.0,94.3303,94.3568,94.3215,94.3391,9205.0
2020-08-24 14:00:00,106.73,106.74,106.72,106.73,7103.0,94.3391,94.348,94.3303,94.3391,7103.0
2020-08-24 14:05:00,106.74,106.75,106.71,106.74,4022.0,94.348,94.3568,94.3215,94.348,4022.0
2020-08-24 14:10:00,106.75,106.78,106.73,106.74,13489.0,94.3568,94.3833,94.3391,94.348,13489.0
2020-08-24 14:15:00,106.74,106.78,106.74,106.77,9671.0,94.348,94.3833,94.348,94.3745,9671.0
2020-08-24 14:20:00,106.77,106.83,106.76,106.83,5688.0,94.3745,94.4275,94.3656,94.4275,5688.0
2020-08-24 14:25:00,106.8,106.86,106.8,106.86,6495.0,94.401,94.454,94.401,94.454,6495.0
2020-08-24 14:30:00,106.85,106.86,106.82,106.84,4089.0,94.4452,94.454,94.4187,94.4364,4089.0
2020-08-24 14:35:00,106.84,106.86,106.82,106.83,18348.0,94.4364,94.454,94.4187,94.4275,18348.0
2020-08-24 14:40:00,106.83,106.86,106.82,106.86,14858.0,94.4275,94.454,94.4187,94.454,14858.0
2020-08-24 14:45:00,106.85,106.91,106.84,106.87,5764.0,94.4452,94.4982,94.4364,94.4629,5764.0
2020-08-24 14:50:00,106.87,106.9,106.83,106.84,16404.0,94.4629,94.4894,94.4275,94.4364,16404.0
2020-08-24 14:55:00,106.84,106.91,106.84,106.89,7320.0,94.4364,94.4982,94.4364,94.4806,7320.0
2020-08-24 15:00:00,106.88,106.91,106.85,106.85,16075.0,94.4717,94.4982,94.4452,94.4452,16075.0
2020-08-24 15:05:00,106.84,106.89,106.83,106.88,7886.0,94.4364,94.4806,94.4275,94.4717,7886.0
2020-08-24 15:10:00,106.88,106.89,106.85,106.88,6901.0,94.4717,94.4806,94.4452,94.4717,6901.0
2020-08-24 15:15:00,106.9,106.91,106.85,106.86,11507.0,94.4894,94.4982,94.4452,94.454,11507.0
2020-08-24 15:20:00,106.85,106.95,106.84,106.95,16886.0,94.4452,94.5336,94.4364,94.5336,16886.0
2020-08-24 15:25:00,106.94,106.96,106.92,106.95,7501.0,94.5247,94.5424,94.5071,94.5336,7501.0
2020-08-24 15:30:00,106.95,107.0,106.93,106.99,28612.0,94.5336,94.5778,94.5159,94.5689,28612.0
2020-08-24 15:35:00,106.98,107.04,106.98,107.02,16368.0,94.5601,94.6131,94.5601,94.5955,16368.0
2020-08-24 15:40:00,107.03,107.08,107.01,107.06,11848.0,94.6043,94.6485,94.5866,94.6308,11848.0
2020-08-24 15:45:00,107.07,107.12,107.05,107.12,18841.0,94.6397,94.6839,94.622,94.6839,18841.0
2020-08-24 15:50:00,107.13,107.17,107.09,107.13,33483.0,94.6927,94.728,94.6573,94.6927,33483.0
2020-08-24 15:55:00,107.13,107.24,107.12,107.24,29775.0,94.6927,94.7899,94.6839,94.7899,29775.0
2020-08-25 09:30:00,107.73,107.81,107.58,107.61,154444.0,95.223,95.2937,95.0904,95.117,154444.0
2020-08-25 09:35:00,107.5,107.57,107.37,107.4,23287.0,95.0197,95.0816,94.9048,94.9313,23287.0
2020-08-25 09:40:00,107.38,107.48,107.31,107.37,16688.0,94.9137,95.0021,94.8518,94.9048,16688.0
2020-08-25 09:45:00,107.36,107.56,107.36,107.56,16721.0,94.896,95.0728,94.896,95.0728,16721.0
2020-08-25 09:50:00,107.57,107.61,107.49,107.58,21216.0,95.0816,95.117,95.0109,95.0904,21216.0
2020-08-25 09:55:00,107.56,107.57,107.49,107.5,4922.0,95.0728,95.0816,95.0109,95.0197,4922.0
2020-08-25 10:00:00,107.47,107.54,107.37,107.39,10254.0,94.9932,95.0551,94.9048,94.9225,10254.0
2020-08-25 10:05:00,107.41,107.41,107.23,107.26,19416.0,94.9402,94.9402,94.7811,94.8076,19416.0
2020-08-25 10:10:00,107.25,107.28,107.09,107.09,23478.0,94.7988,94.8253,94.6573,94.6573,23478.0
2020-08-25 10:15:00,107.11,107.26,107.11,107.24,12129.0,94.675,94.8076,94.675,94.7899,12129.0
2020-08-25 10:20:00,107.19,107.3,107.15,107.28,33808.0,94.7457,94.843,94.7104,94.8253,33808.0
2020-08-25 10:25:00,107.27,107.27,107.12,107.18,19077.0,94.8164,94.8164,94.6839,94.7369,19077.0
2020-08-25 10:30:00,107.13,107.14,106.98,107.0,19285.0,94.6927,94.7015,94.5601,94.5778,19285.0
2020-08-25 10:35:00,106.96,107.11,106.96,107.1,4219.0,94.5424,94.675,94.5424,94.6662,4219.0
2020-08-25 10:40:00,107.1,107.1,106.97,107.04,7974.0,94.6662,94.6662,94.5513,94.6131,7974.0
2020-08-25 10:45:00,107.03,107.05,106.93,106.93,14746.0,94.6043,94.622,94.5159,94.5159,14746.0
2020-08-25 10:50:00,106.91,106.98,106.89,106.9,11609.0,94.4982,94.5601,94.4806,94.4894,11609.0
2020-08-25 10:55:00,106.88,106.96,106.86,106.93,3994.0,94.4717,94.5424,94.454,94.5159,3994.0
2020-08-25 11:00:00,106.91,107.01,106.91,107.0,5301.0,94.4982,94.5866,94.4982,94.5778,5301.0
2020-08-25 11:05:00,106.98,106.98,106.89,106.95,5853.0,94.5601,94.5601,94.4806,94.5336,5853.0
2020-08-25 11:10:00,106.93,106.99,106.86,106.94,11489.0,94.5159,94.5689,94.454,94.5247,11489.0
2020-08-25 11:15:00,106.92,106.92,106.8,106.8,13256.0,94.5071,94.5071,94.401,94.401,13256.0
2020-08-25 11:20:00,106.79,106.86,106.79,106.86,2873.0,94.3922,94.454,94.3922,94.454,2873.0
2020-08-25 11:25:00,106.88,106.96,106.85,106.95,3654.0,94.4717,94.5424,94.4452,94.5336,3654.0
2020-08-25 11:30:00,106.95,107.01,106.93,106.99,9665.0,94.5336,94.5866,94.5159,94.5689,9665.0
2020-08-25 11:35:00,106.94,106.95,106.85,106.86,7894.0,94.5247,94.5336,94.4452,94.454,7894.0
2020-08-25 11:40:00,106.85,106.88,106.74,106.74,11358.0,94.4452,94.4717,94.348,94.348,11358.0
2020-08-25 11:45:00,106.72,106.81,106.72,106.79,17565.0,94.3303,94.4098,94.3303,94.3922,17565.0
2020-08-25 11:50:00,106.8,106.83,106.78,106.8,9985.0,94.401,94.4275,94.3833,94.401,9985.0
2020-08-25 11:55:00,106.78,106.81,106.77,106.78,8680.0,94.3833,94.4098,94.3745,94.3833,8680.0
2020-08-25 12:00:00,106.78,106.78,106.73,106.74,3172.0,94.3833,94.3833,94.3391,94.348,3172.0
2020-08-25 12:05:00,106.76,106.86,106.76,106.85,6143.0,94.3656,94.454,94.3656,94.4452,6143.0
2020-08-25 12:10:00,106.84,106.85,106.78,106.79,12189.0,94.4364,94.4452,94.3833,94.3922,12189.0
2020-08-25 12:15:00,106.8,106.87,106.8,106.87,3696.0,94.401,94.4629,94.401,94.4629,3696.0
2020-08-25 12:20:00,106.86,106.88,106.85,106.87,3538.0,94.454,94.4717,94.4452,94.4629,3538.0
2020-08-25 12:25:00,106.89,106.91,106.85,106.86,11422.0,94.4806,94.4982,94.4452,94.454,11422.0
2020-08-25 12:30:00,106.86,106.88,106.82,106.88,5361.0,94.454,94.4717,94.4187,94.4717,5361.0
2020-08-25 12:35:00,106.88,106.95,106.88,106.93,7787.0,94.4717,94.5336,94.4717,94.5159,7787.0
2020-08-25 12:40:00,106.92,106.94,106.89,106.94,4459.0,94.5071,94.5247,94.4806,94.5247,4459.0
2020-08-25 12:45:00,106.94,106.97,106.92,106.97,6934.0,94.5247,94.5513,94.5071,94.5513,6934.0
2020-08-25 12:50:00,106.96,106.97,106.92,106.92,54752.0,94.5424,94.5513,94.5071,94.5071,54752.0
2020-08-25 12:55:00,106.93,106.95,106.91,106.91,5692.0,94.5159,94.5336,94.4982,94.4982,5692.0
2020-08-25 13:00:00,106.92,106.92,106.88,106.89,1378.0,94.5071,94.5071,94.4717,94.4806,1378.0
2020-08-25 13:05:00,106.89,106.94,106.86,106.94,4859.0,94.4806,94.5247,94.454,94.5247,4859.0
2020-08-25 13:10:00,106.93,106.94,106.91,106.93,2920.0,94.5159,94.5247,94.4982,94.5159,2920.0
2020-08-25 13:15:00,106.96,107.0,106.96,106.98,2772.0,94.5424,94.5778,94.5424,94.5601,2772.0
2020-08-25 13:20:00,106.97,106.99,106.95,106.99,14779.0,94.5513,94.5689,94.5336,94.5689,14779.0
2020-08-25 13:25:00,106.99,107.0,106.97,106.98,49959.0,94.5689,94.5778,94.5513,94.5601,49959.0
2020-08-25 13:30:00,106.97,107.05,106.97,107.04,8918.0,94.5513,94.622,94.5513,94.6131,8918.0
2020-08-25 13:35:00,107.03,107.04,107.0,107.02,6140.0,94.6043,94.6131,94.5778,94.5955,6140.0
2020-08-25 13:40:00,107.02,107.02,106.98,107.0,14042.0,94.5955,94.5955,94.5601,94.5778,14042.0
2020-08-25 13:45:00,107.0,107.03,106.99,107.0,10757.0,94.5778,94.6043,94.5689,94.5778,10757.0
2020-08-25 13:50:00,107.0,107.03,106.99,107.03,5536.0,94.5778,94.6043,94.5689,94.6043,5536.0
2020-08-25 13:55:00,107.01,107.03,106.99,106.99,7310.0,94.5866,94.6043,94.5689,94.5689,7310.0
2020-08-25 14:00:00,107.0,107.04,106.96,107.04,28072.0,94.5778,94.6131,94.5424,94.6131,28072.0
2020-08-25 14:05:00,107.04,107.06,107.0,107.02,19032.0,94.6131,94.6308,94.5778,94.5955,19032.0
2020-08-25 14:10:00,107.01,107.07,107.0,107.01,14883.0,94.5866,94.6397,94.5778,94.5866,14883.0
2020-08-25 14:15:00,107.0,107.03,106.9,107.03,13966.0,94.5778,94.6043,94.4894,94.6043,13966.0
2020-08-25 14:20:00,107.02,107.08,107.02,107.06,23641.0,94.5955,94.6485,94.5955,94.6308,23641.0
2020-08-25 14:25:00,107.07,107.07,107.02,107.05,21346.0,94.6397,94.6397,94.5955,94.622,21346.0
2020-08-25 14:30:00,107.05,107.05,107.02,107.02,21584.0,94.622,94.622,94.5955,94.5955,21584.0
2020-08-25 14:35:00,107.02,107.06,107.0,107.04,14351.0,94.5955,94.6308,94.5778,94.6131,14351.0
2020-08-25 14:40:00,107.06,107.09,107.03,107.03,19605.0,94.6308,94.6573,94.6043,94.6043,19605.0
2020-08-25 14:45:00,107.05,107.06,107.04,107.05,3461.0,94.622,94.6308,94.6131,94.622,3461.0
2020-08-25 14:50:00,107.05,107.07,107.02,107.06,9288.0,94.622,94.6397,94.5955,94.6308,9288.0
2020-08-25 14:55:00,107.07,107.08,107.04,107.05,7632.0,94.6397,94.6485,94.6131,94.622,7632.0
2020-08-25 15:00:00,107.04,107.05,106.97,107.0,8417.0,94.6131,94.622,94.5513,94.5778,8417.0
2020-08-25 15:05:00,106.99,107.04,106.98,107.03,8911.0,94.5689,94.6131,94.5601,94.6043,8911.0
2020-08-25 15:10:00,107.04,107.06,107.02,107.04,6243.0,94.6131,94.6308,94.5955,94.6131,6243.0
2020-08-25 15:15:00,107.04,107.09,107.04,107.09,5234.0,94.6131,94.6573,94.6131,94.6573,5234.0
2020-08-25 15:20:00,107.09,107.11,107.08,107.1,16778.0,94.6573,94.675,94.6485,94.6662,16778.0
2020-08-25 15:25:00,107.1,107.15,107.1,107.13,9570.0,94.6662,94.7104,94.6662,94.6927,9570.0
2020-08-25 15:30:00,107.13,107.18,107.11,107.12,20241.0,94.6927,94.7369,94.675,94.6839,20241.0
2020-08-25 15:35:00,107.12,107.16,107.11,107.13,10887.0,94.6839,94.7192,94.675,94.6927,10887.0
2020-08-25 15:40:00,107.13,107.13,107.09,107.12,9133.0,94.6927,94.6927,94.6573,94.6839,9133.0
2020-08-25 15:45:00,107.13,107.16,107.11,107.13,126034.0,94.6927,94.7192,94.675,94.6927,126034.0
2020-08-25 15:50:00,107.11,107.14,107.08,107.12,23149.0,94.675,94.7015,94.6485,94.6839,23149.0
2020-08-25 15:55:00,107.11,107.16,107.07,107.14,27977.0,94.675,94.7192,94.6397,94.7015,27977.0
2020-08-26 09:30:00,107.0,107.0,106.58,106.67,86126.0,94.5778,94.5778,94.2065,94.2861,86126.0
2020-08-26 09:35:00,106.64,106.65,106.48,106.64,9468.0,94.2596,94.2684,94.1182,94.2596,9468.0
2020-08-26 09:40:00,106.67,106.67,106.53,106.54,14444.0,94.2861,94.2861,94.1623,94.1712,14444.0
2020-08-26 09:45:00,106.51,106.59,106.47,106.59,8562.0,94.1447,94.2154,94.1093,94.2154,8562.0
2020-08-26 09:50:00,106.58,106.73,106.58,106.71,10625.0,94.2065,94.3391,94.2065,94.3215,10625.0
2020-08-26 09:55:00,106.7,106.71,106.65,106.69,12179.0,94.3126,94.3215,94.2684,94.3038,12179.0
2020-08-26 10:00:00,106.69,106.73,106.62,106.69,21011.0,94.3038,94.3391,94.2419,94.3038,21011.0
2020-08-26 10:05:00,106.73,106.75,106.71,106.75,14162.0,94.3391,94.3568,94.3215,94.3568,14162.0
2020-08-26 10:10:00,106.74,106.78,106.72,106.74,4694.0,94.348,94.3833,94.3303,94.348,4694.0
2020-08-26 10:15:00,106.72,106.72,106.63,106.66,6678.0,94.3303,94.3303,94.2507,94.2773,6678.0
2020-08-26 10:20:00,106.65,106.65,106.58,106.58,25519.0,94.2684,94.2684,94.2065,94.2065,25519.0
2020-08-26 10:25:00,106.57,106.61,106.55,106.6,27797.0,94.1977,94.2331,94.18,94.2242,27797.0
2020-08-26 10:30:00,106.58,106.61,106.55,106.6,4074.0,94.2065,94.2331,94.18,94.2242,4074.0
2020-08-26 10:35:00,106.6,106.65,106.57,106.58,15423.0,94.2242,94.2684,94.1977,94.2065,15423.0
2020-08-26 10:40:00,106.57,106.58,106.53,106.54,6222.0,94.1977,94.2065,94.1623,94.1712,6222.0
2020-08-26 10:45:00,106.55,106.57,106.53,106.55,13573.0,94.18,94.1977,94.1623,94.18,13573.0
2020-08-26 10:50:00,106.55,106.56,106.52,106.55,6451.0,94.18,94.1889,94.1535,94.18,6451.0
2020-08-26 10:55:00,106.55,106.56,106.46,106.47,9278.0,94.18,94.1889,94.1005,94.1093,9278.0
2020-08-26 11:00:00,106.45,106.45,106.37,106.42,5446.0,94.0916,94.0916,94.0209,94.0651,5446.0
2020-08-26 11:05:00,106.44,106.46,106.39,106.42,8211.0,94.0828,94.1005,94.0386,94.0651,8211.0
2020-08-26 11:10:00,106.43,106.51,106.43,106.48,20016.0,94.074,94.1447,94.074,94.1182,20016.0
2020-08-26 11:15:00,106.45,106.49,106.34,106.34,3468.0,94.0916,94.127,93.9944,93.9944,3468.0
2020-08-26 11:20:00,106.37,106.38,106.36,106.38,6374.0,94.0209,94.0298,94.0121,94.0298,6374.0
2020-08-26 11:25:00,106.36,106.43,106.36,106.42,5313.0,94.0121,94.074,94.0121,94.0651,5313.0
2020-08-26 11:30:00,106.42,106.42,106.35,106.37,9474.0,94.0651,94.0651,94.0032,94.0209,9474.0
2020-08-26 11:35:00,106.38,106.38,106.33,106.35,4538.0,94.0298,94.0298,93.9856,94.0032,4538.0
2020-08-26 11:40:00,106.34,106.45,106.34,106.43,6741.0,93.9944,94.0916,93.9944,94.074,6741.0
2020-08-26 11:45:00,106.43,106.52,106.43,106.5,9185.0,94.074,94.1535,94.074,94.1358,9185.0
2020-08-26 11:50:00,106.51,106.54,106.49,106.5,5578.0,94.1447,94.1712,94.127,94.1358,5578.0
2020-08-26 11:55:00,106.5,106.51,106.49,106.51,3884.0,94.1358,94.1447,94.127,94.1447,3884.0
2020-08-26 12:00:00,106.53,106.58,106.5,106.54,8537.0,94.1623,94.2065,94.1358,94.1712,8537.0
2020-08-26 12:05:00,106.57,106.65,106.56,106.64,27076.0,94.1977,94.2684,94.1889,94.2596,27076.0
2020-08-26 12:10:00,106.64,106.64,106.6,106.61,5338.0,94.2596,94.2596,94.2242,94.2331,5338.0
2020-08-26 12:15:00,106.61,106.65,106.59,106.64,9800.0,94.2331,94.2684,94.2154,94.2596,9800.0
2020-08-26 12:20:00,106.65,106.67,106.65,106.67,14721.0,94.2684,94.2861,94.2684,94.2861,14721.0
2020-08-26 12:25:00,106.68,106.68,106.61,106.62,5377.0,94.2949,94.2949,94.2331,94.2419,5377.0
2020-08-26 12:30:00,106.6,106.62,106.57,106.61,7154.0,94.2242,94.2419,94.1977,94.2331,7154.0
2020-08-26 12:35:00,106.59,106.63,106.58,106.62,7441.0,94.2154,94.2507,94.2065,94.2419,7441.0
2020-08-26 12:40:00,106.63,106.71,106.63,106.68,70061.0,94.2507,94.3215,94.2507,94.2949,70061.0
2020-08-26 12:45:00,106.69,106.77,106.68,106.76,17290.0,94.3038,94.3745,94.2949,94.3656,17290.0
2020-08-26 12:50:00,106.77,106.82,106.75,106.81,10228.0,94.3745,94.4187,94.3568,94.4098,10228.0
2020-08-26 12:55:00,106.8,106.8,106.77,106.79,3042.0,94.401,94.401,94.3745,94.3922,3042.0
2020-08-26 13:00:00,106.78,106.85,106.78,106.82,5924.0,94.3833,94.4452,94.3833,94.4187,5924.0
2020-08-26 13:05:00,106.82,106.83,106.8,106.8,3493.0,94.4187,94.4275,94.401,94.401,3493.0
2020-08-26 13:10:00,106.82,106.83,106.76,106.78,7155.0,94.4187,94.4275,94.3656,94.3833,7155.0
2020-08-26 13:15:00,106.77,106.78,106.75,106.77,3048.0,94.3745,94.3833,94.3568,94.3745,3048.0
2020-08-26 13:20:00,106.78,106.78,106.71,106.73,1862.0,94.3833,94.3833,94.3215,94.3391,1862.0
2020-08-26 13:25:00,106.71,106.74,106.69,106.73,123212.0,94.3215,94.348,94.3038,94.3391,123212.0
2020-08-26 13:30:00,106.73,106.75,106.7,106.74,11397.0,94.3391,94.3568,94.3126,94.348,11397.0
2020-08-26 13:35:00,106.73,106.78,106.72,106.76,9251.0,94.3391,94.3833,94.3303,94.3656,9251.0
2020-08-26 13:40:00,106.76,106.77,106.71,106.73,14160.0,94.3656,94.3745,94.3215,94.3391,14160.0
2020-08-26 13:45:00,106.73,106.74,106.71,106.71,28579.0,94.3391,94.348,94.3215,94.3215,28579.0
2020-08-26 13:50:00,106.73,106.75,106.7,106.71,180147.0,94.3391,94.3568,94.3126,94.3215,180147.0
2020-08-26 13:55:00,106.69,106.73,106.69,106.72,25997.0,94.3038,94.3391,94.3038,94.3303,25997.0
2020-08-26 14:00:00,106.71,106.82,106.68,106.82,81913.0,94.3215,94.4187,94.2949,94.4187,81913.0
2020-08-26 14:05:00,106.81,106.85,106.79,106.85,5236.0,94.4098,94.4452,94.3922,94.4452,5236.0
2020-08-26 14:10:00,106.83,106.84,106.81,106.84,3820.0,94.4275,94.4364,94.4098,94.4364,3820.0
2020-08-26 14:15:00,106.85,106.91,106.84,106.91,11583.0,94.4452,94.4982,94.4364,94.4982,11583.0
2020-08-26 14:20:00,106.91,107.0,106.91,106.99,14005.0,94.4982,94.5778,94.4982,94.5689,14005.0
2020-08-26 14:25:00,106.98,107.02,106.96,106.97,6639.0,94.5601,94.5955,94.5424,94.5513,6639.0
2020-08-26 14:30:00,106.98,107.02,106.92,106.95,37970.0,94.5601,94.5955,94.5071,94.5336,37970.0
2020-08-26 14:35:00,106.95,106.97,106.88,106.93,13352.0,94.5336,94.5513,94.4717,94.5159,13352.0
2020-08-26 14:40:00,106.93,106.98,106.89,106.89,9179.0,94.5159,94.5601,94.4806,94.4806,9179.0
2020-08-26 14:45:00,106.9,106.95,106.86,106.91,13976.0,94.4894,94.5336,94.454,94.4982,13976.0
2020-08-26 14:50:00,106.91,107.0,106.9,106.99,19137.0,94.4982,94.5778,94.4894,94.5689,19137.0
2020-08-26 14:55:00,106.96,106.99,106.91,106.91,21524.0,94.5424,94.5689,94.4982,94.4982,21524.0
2020-08-26 15:00:00,106.9,106.94,106.86,106.94,4028.0,94.4894,94.5247,94.454,94.5247,4028.0
2020-08-26 15:05:00,106.92,107.01,106.92,106.99,5197.0,94.5071,94.5866,94.5071,94.5689,5197.0
2020-08-26 15:10:00,106.99,107.05,106.99,107.03,5139.0,94.5689,94.622,94.5689,94.6043,5139.0
2020-08-26 15:15:00,107.0,107.01,106.96,107.01,12574.0,94.5778,94.5866,94.5424,94.5866,12574.0
2020-08-26 15:20:00,107.0,107.08,106.99,107.08,12688.0,94.5778,94.6485,94.5689,94.6485,12688.0
2020-08-26 15:25:00,107.08,107.1,107.06,107.08,24052.0,94.6485,94.6662,94.6308,94.6485,24052.0
2020-08-26 15:30:00,107.09,107.09,106.94,106.94,10394.0,94.6573,94.6573,94.5247,94.5247,10394.0
2020-08-26 15:35:00,106.93,106.98,106.89,106.92,15127.0,94.5159,94.5601,94.4806,94.5071,15127.0
2020-08-26 15:40:00,106.9,106.95,106.85,106.85,14501.0,94.4894,94.5336,94.4452,94.4452,14501.0
2020-08-26 15:45:00,106.86,106.94,106.86,106.9,17458.0,94.454,94.5247,94.454,94.4894,17458.0
2020-08-26 15:50:00,106.91,106.93,106.81,106.85,40666.0,94.4982,94.5159,94.4098,94.4452,40666.0
2020-08-26 15:55:00,106.85,106.91,106.82,106.86,24416.0,94.4452,94.4982,94.4187,94.454,24416.0
2020-08-27 09:30:00,107.12,107.54,107.12,107.44,55998.0,94.6839,95.0551,94.6839,94.9667,55998.0
2020-08-27 09:35:00,107.43,107.54,107.42,107.46,5517.0,94.9579,95.0551,94.949,94.9844,5517.0
2020-08-27 09:40:00,107.41,107.57,107.41,107.55,15633.0,94.9402,95.0816,94.9402,95.0639,15633.0
2020-08-27 09:45:00,107.52,107.66,107.44,107.64,30792.0,95.0374,95.1612,94.9667,95.1435,30792.0
2020-08-27 09:50:00,107.63,107.89,107.63,107.85,32092.0,95.1346,95.3645,95.1346,95.3291,32092.0
2020-08-27 09:55:00,107.84,107.96,107.81,107.96,18951.0,95.3203,95.4263,95.2937,95.4263,18951.0
2020-08-27 10:00:00,107.98,108.06,107.9,107.95,31743.0,95.444,95.5147,95.3733,95.4175,31743.0
2020-08-27 10:05:00,107.95,107.99,107.58,107.61,43836.0,95.4175,95.4528,95.0904,95.117,43836.0
2020-08-27 10:10:00,107.58,107.67,107.5,107.5,49655.0,95.0904,95.17,95.0197,95.0197,49655.0
2020-08-27 10:15:00,107.51,107.65,107.5,107.64,18441.0,95.0286,95.1523,95.0197,95.1435,18441.0
2020-08-27 10:20:00,107.64,107.76,107.63,107.76,15805.0,95.1435,95.2496,95.1346,95.2496,15805.0
2020-08-27 10:25:00,107.79,107.9,107.77,107.8,18542.0,95.2761,95.3733,95.2584,95.2849,18542.0
2020-08-27 10:30:00,107.78,107.91,107.74,107.9,18849.0,95.2672,95.3821,95.2319,95.3733,18849.0
2020-08-27 10:35:00,107.89,107.9,107.77,107.77,27492.0,95.3645,95.3733,95.2584,95.2584,27492.0
2020-08-27 10:40:00,107.74,107.78,107.66,107.68,12455.0,95.2319,95.2672,95.1612,95.1788,12455.0
2020-08-27 10:45:00,107.66,107.72,107.62,107.7,22935.0,95.1612,95.2142,95.1258,95.1965,22935.0
2020-08-27 10:50:00,107.7,107.88,107.7,107.86,9885.0,95.1965,95.3556,95.1965,95.3379,9885.0
2020-08-27 10:55:00,107.85,107.87,107.78,107.84,4683.0,95.3291,95.3468,95.2672,95.3203,4683.0
2020-08-27 11:00:00,107.88,107.9,107.81,107.82,15752.0,95.3556,95.3733,95.2937,95.3026,15752.0
2020-08-27 11:05:00,107.82,107.82,107.72,107.72,10575.0,95.3026,95.3026,95.2142,95.2142,10575.0
2020-08-27 11:10:00,107.72,107.73,107.65,107.68,15018.0,95.2142,95.223,95.1523,95.1788,15018.0
2020-08-27 11:15:00,107.66,107.7,107.58,107.61,6017.0,95.1612,95.1965,95.0904,95.117,6017.0
2020-08-27 11:20:00,107.6,107.64,107.55,107.64,13522.0,95.1081,95.1435,95.0639,95.1435,13522.0
2020-08-27 11:25:00,107.61,107.64,107.57,107.62,8411.0,95.117,95.1435,95.0816,95.1258,8411.0
2020-08-27 11:30:00,107.62,107.66,107.53,107.66,8714.0,95.1258,95.1612,95.0463,95.1612,8714.0
2020-08-27 11:35:00,107.68,107.73,107.68,107.71,7214.0,95.1788,95.223,95.1788,95.2054,7214.0
2020-08-27 11:40:00,107.73,107.81,107.72,107.81,12562.0,95.223,95.2937,95.2142,95.2937,12562.0
2020-08-27 11:45:00,107.8,107.86,107.78,107.78,16157.0,95.2849,95.3379,95.2672,95.2672,16157.0
2020-08-27 11:50:00,107.8,107.82,107.77,107.81,5164.0,95.2849,95.3026,95.2584,95.2937,5164.0
2020-08-27 11:55:00,107.82,107.87,107.8,107.85,6794.0,95.3026,95.3468,95.2849,95.3291,6794.0
2020-08-27 12:00:00,107.87,107.87,107.75,107.79,11458.0,95.3468,95.3468,95.2407,95.2761,11458.0
2020-08-27 12:05:00,107.8,107.84,107.77,107.8,13173.0,95.2849,95.3203,95.2584,95.2849,13173.0
2020-08-27 12:10:00,107.78,107.79,107.71,107.73,6129.0,95.2672,95.2761,95.2054,95.223,6129.0
2020-08-27 12:15:00,107.71,107.74,107.65,107.66,9922.0,95.2054,95.2319,95.1523,95.1612,9922.0
2020-08-27 12:20:00,107.63,107.66,107.6,107.63,8924.0,95.1346,95.1612,95.1081,95.1346,8924.0
2020-08-27 12:25:00,107.61,107.62,107.52,107.52,7212.0,95.117,95.1258,95.0374,95.0374,7212.0
2020-08-27 12:30:00,107.54,107.64,107.53,107.53,12585.0,95.0551,95.1435,95.0463,95.0463,12585.0
2020-08-27 12:35:00,107.51,107.51,107.4,107.42,4318.0,95.0286,95.0286,94.9313,94.949,4318.0
2020-08-27 12:40:00,107.47,107.49,107.43,107.48,5553.0,94.9932,95.0109,94.9579,95.0021,5553.0
2020-08-27 12:45:00,107.44,107.56,107.41,107.48,15263.0,94.9667,95.0728,94.9402,95.0021,15263.0
2020-08-27 12:50:00,107.49,107.49,107.41,107.43,22588.0,95.0109,95.0109,94.9402,94.9579,22588.0
2020-08-27 12:55:00,107.46,107.52,107.4,107.46,9184.0,94.9844,95.0374,94.9313,94.9844,9184.0
2020-08-27 13:00:00,107.42,107.45,107.35,107.38,9969.0,94.949,94.9755,94.8872,94.9137,9969.0
2020-08-27 13:05:00,107.4,107.55,107.36,107.53,16600.0,94.9313,95.0639,94.896,95.0463,16600.0
2020-08-27 13:10:00,107.52,107.68,107.51,107.67,8032.0,95.0374,95.1788,95.0286,95.17,8032.0
2020-08-27 13:15:00,107.65,107.78,107.63,107.75,12514.0,95.1523,95.2672,95.1346,95.2407,12514.0
2020-08-27 13:20:00,107.75,107.83,107.72,107.79,8461.0,95.2407,95.3114,95.2142,95.2761,8461.0
2020-08-27 13:25:00,107.79,107.83,107.76,107.76,39866.0,95.2761,95.3114,95.2496,95.2496,39866.0
2020-08-27 13:30:00,107.78,107.83,107.76,107.76,4659.0,95.2672,95.3114,95.2496,95.2496,4659.0
2020-08-27 13:35:00,107.76,107.8,107.75,107.76,11096.0,95.2496,95.2849,95.2407,95.2496,11096.0
2020-08-27 13:40:00,107.76,107.79,107.74,107.74,12526.0,95.2496,95.2761,95.2319,95.2319,12526.0
2020-08-27 13:45:00,107.77,107.77,107.71,107.72,48905.0,95.2584,95.2584,95.2054,95.2142,48905.0
2020-08-27 13:50:00,107.72,107.73,107.61,107.65,23634.0,95.2142,95.223,95.117,95.1523,23634.0
2020-08-27 13:55:00,107.68,107.82,107.68,107.81,16322.0,95.1788,95.3026,95.1788,95.2937,16322.0
2020-08-27 14:00:00,107.83,107.95,107.82,107.94,19365.0,95.3114,95.4175,95.3026,95.4087,19365.0
2020-08-27 14:05:00,107.96,107.96,107.89,107.9,5885.0,95.4263,95.4263,95.3645,95.3733,5885.0
2020-08-27 14:10:00,107.91,107.96,107.9,107.92,16178.0,95.3821,95.4263,95.3733,95.391,16178.0
2020-08-27 14:15:00,107.91,107.96,107.87,107.88,48689.0,95.3821,95.4263,95.3468,95.3556,48689.0
2020-08-27 14:20:00,107.89,107.91,107.83,107.86,20548.0,95.3645,95.3821,95.3114,95.3379,20548.0
2020-08-27 14:25:00,107.87,107.96,107.86,107.95,24651.0,95.3468,95.4263,95.3379,95.4175,24651.0
2020-08-27 14:30:00,107.96,107.98,107.92,107.93,13830.0,95.4263,95.444,95.391,95.3998,13830.0
2020-08-27 14:35:00,107.95,108.0,107.93,107.96,11690.0,95.4175,95.4617,95.3998,95.4263,11690.0
2020-08-27 14:40:00,107.96,107.99,107.94,107.94,15490.0,95.4263,95.4528,95.4087,95.4087,15490.0
2020-08-27 14:45:00,107.95,107.99,107.94,107.98,12534.0,95.4175,95.4528,95.4087,95.444,12534.0
2020-08-27 14:50:00,107.98,108.0,107.91,107.93,18312.0,95.444,95.4617,95.3821,95.3998,18312.0
2020-08-27 14:55:00,107.93,107.98,107.9,107.94,17445.0,95.3998,95.444,95.3733,95.4087,17445.0
2020-08-27 15:00:00,107.95,108.02,107.94,107.99,14635.0,95.4175,95.4794,95.4087,95.4528,14635.0
2020-08-27 15:05:00,107.96,108.04,107.9,108.02,21907.0,95.4263,95.497,95.3733,95.4794,21907.0
2020-08-27 15:10:00,108.03,108.06,107.96,108.0,23553.0,95.4882,95.5147,95.4263,95.4617,23553.0
2020-08-27 15:15:00,107.97,108.08,107.96,108.08,17117.0,95.4352,95.5324,95.4263,95.5324,17117.0
2020-08-27 15:20:00,108.07,108.12,108.05,108.07,46420.0,95.5236,95.5678,95.5059,95.5236,46420.0
2020-08-27 15:25:00,108.07,108.07,108.02,108.04,13607.0,95.5236,95.5236,95.4794,95.497,13607.0
2020-08-27 15:30:00,108.05,108.06,108.0,108.04,12474.0,95.5059,95.5147,95.4617,95.497,12474.0
2020-08-27 15:35:00,108.02,108.04,107.96,107.96,22122.0,95.4794,95.497,95.4263,95.4263,22122.0
2020-08-27 15:40:00,107.95,108.02,107.91,107.91,19620.0,95.4175,95.4794,95.3821,95.3821,19620.0
2020-08-27 15:45:00,107.91,107.99,107.86,107.86,27960.0,95.3821,95.4528,95.3379,95.3379,27960.0
2020-08-27 15:50:00,107.86,107.86,107.79,107.83,45580.0,95.3379,95.3379,95.2761,95.3114,45580.0
2020-08-27 15:55:00,107.83,107.86,107.71,107.74,35120.0,95.3114,95.3379,95.2054,95.2319,35120.0
2020-08-28 09:30:00,108.21,108.21,107.59,107.74,91949.0,95.6473,95.6473,95.0993,95.2319,91949.0
2020-08-28 09:35:00,107.72,107.84,107.68,107.73,16474.0,95.2142,95.3203,95.1788,95.223,16474.0
2020-08-28 09:40:00,107.78,107.9,107.7,107.9,27738.0,95.2672,95.3733,95.1965,95.3733,27738.0
2020-08-28 09:45:00,107.87,108.06,107.87,108.03,24551.0,95.3468,95.5147,95.3468,95.4882,24551.0
2020-08-28 09:50:00,108.04,108.05,107.93,107.98,6507.0,95.497,95.5059,95.3998,95.444,6507.0
2020-08-28 09:55:00,107.98,107.98,107.84,107.87,9020.0,95.444,95.444,95.3203,95.3468,9020.0
2020-08-28 10:00:00,107.88,107.88,107.68,107.74,31198.0,95.3556,95.3556,95.1788,95.2319,31198.0
2020-08-28 10:05:00,107.74,107.77,107.67,107.71,13717.0,95.2319,95.2584,95.17,95.2054,13717.0
2020-08-28 10:10:00,107.7,107.74,107.64,107.69,29675.0,95.1965,95.2319,95.1435,95.1877,29675.0
2020-08-28 10:15:00,107.68,107.71,107.59,107.71,10478.0,95.1788,95.2054,95.0993,95.2054,10478.0
2020-08-28 10:20:00,107.7,107.76,107.69,107.7,4392.0,95.1965,95.2496,95.1877,95.1965,4392.0
2020-08-28 10:25:00,107.68,107.71,107.64,107.65,2935.0,95.1788,95.2054,95.1435,95.1523,2935.0
2020-08-28 10:30:00,107.62,107.75,107.62,107.62,10995.0,95.1258,95.2407,95.1258,95.1258,10995.0
2020-08-28 10:35:00,107.58,107.67,107.53,107.67,3144.0,95.0904,95.17,95.0463,95.17,3144.0
2020-08-28 10:40:00,107.67,107.74,107.67,107.74,5627.0,95.17,95.2319,95.17,95.2319,5627.0
2020-08-28 10:45:00,107.73,107.77,107.72,107.75,1721.0,95.223,95.2584,95.2142,95.2407,1721.0
2020-08-28 10:50:00,107.8,107.8,107.72,107.75,15609.0,95.2849,95.2849,95.2142,95.2407,15609.0
2020-08-28 10:55:00,107.7,107.73,107.64,107.73,4290.0,95.1965,95.223,95.1435,95.223,4290.0
2020-08-28 11:00:00,107.74,107.75,107.69,107.73,10085.0,95.2319,95.2407,95.1877,95.223,10085.0
2020-08-28 11:05:00,107.77,107.83,107.77,107.78,6093.0,95.2584,95.3114,95.2584,95.2672,6093.0
2020-08-28 11:10:00,107.8,107.88,107.79,107.87,6037.0,95.2849,95.3556,95.2761,95.3468,6037.0
2020-08-28 11:15:00,107.86,107.91,107.84,107.85,5865.0,95.3379,95.3821,95.3203,95.3291,5865.0
2020-08-28 11:20:00,107.89,107.91,107.89,107.9,910.0,95.3645,95.3821,95.3645,95.3733,910.0
2020-08-28 11:25:00,107.87,107.88,107.84,107.86,4518.0,95.3468,95.3556,95.3203,95.3379,4518.0
2020-08-28 11:30:00,107.84,107.85,107.81,107.83,2031.0,95.3203,95.3291,95.2937,95.3114,2031.0
2020-08-28 11:35:00,107.83,107.9,107.82,107.9,8842.0,95.3114,95.3733,95.3026,95.3733,8842.0
2020-08-28 11:40:00,107.87,107.92,107.86,107.91,3004.0,95.3468,95.391,95.3379,95.3821,3004.0
2020-08-28 11:45:00,107.92,107.92,107.86,107.86,5412.0,95.391,95.391,95.3379,95.3379,5412.0
2020-08-28 11:50:00,107.87,107.91,107.87,107.9,5565.0,95.3468,95.3821,95.3468,95.3733,5565.0
2020-08-28 11:55:00,107.9,107.93,107.9,107.93,8010.0,95.3733,95.3998,95.3733,95.3998,8010.0
2020-08-28 12:00:00,107.9,107.94,107.89,107.94,9331.0,95.3733,95.4087,95.3645,95.4087,9331.0
2020-08-28 12:05:00,107.92,107.97,107.91,107.97,5079.0,95.391,95.4352,95.3821,95.4352,5079.0
2020-08-28 12:10:00,107.95,108.0,107.95,107.98,10506.0,95.4175,95.4617,95.4175,95.444,10506.0
2020-08-28 12:15:00,107.99,108.03,107.98,108.03,5271.0,95.4528,95.4882,95.444,95.4882,5271.0
2020-08-28 12:20:00,108.03,108.04,107.99,108.02,3697.0,95.4882,95.497,95.4528,95.4794,3697.0
2020-08-28 12:25:00,108.0,108.01,107.96,107.99,5874.0,95.4617,95.4705,95.4263,95.4528,5874.0
2020-08-28 12:30:00,108.01,108.03,107.98,108.0,4150.0,95.4705,95.4882,95.444,95.4617,4150.0
2020-08-28 12:35:00,107.99,108.03,107.97,108.0,22552.0,95.4528,95.4882,95.4352,95.4617,22552.0
2020-08-28 12:40:00,108.01,108.09,108.01,108.09,6308.0,95.4705,95.5412,95.4705,95.5412,6308.0
2020-08-28 12:45:00,108.09,108.17,108.08,108.15,12027.0,95.5412,95.612,95.5324,95.5943,12027.0
2020-08-28 12:50:00,108.15,108.17,108.13,108.16,15019.0,95.5943,95.612,95.5766,95.6031,15019.0
2020-08-28 12:55:00,108.16,108.18,108.15,108.17,5674.0,95.6031,95.6208,95.5943,95.612,5674.0
2020-08-28 13:00:00,108.16,108.17,108.14,108.14,5097.0,95.6031,95.612,95.5854,95.5854,5097.0
2020-08-28 13:05:00,108.15,108.18,108.14,108.16,9087.0,95.5943,95.6208,95.5854,95.6031,9087.0
2020-08-28 13:10:00,108.15,108.18,108.12,108.14,9601.0,95.5943,95.6208,95.5678,95.5854,9601.0
2020-08-28 13:15:00,108.12,108.19,108.12,108.13,9259.0,95.5678,95.6296,95.5678,95.5766,9259.0
2020-08-28 13:20:00,108.14,108.16,108.13,108.14,5681.0,95.5854,95.6031,95.5766,95.5854,5681.0
2020-08-28 13:25:00,108.11,108.12,108.04,108.05,30484.0,95.5589,95.5678,95.497,95.5059,30484.0
2020-08-28 13:30:00,108.05,108.09,108.03,108.06,7352.0,95.5059,95.5412,95.4882,95.5147,7352.0
2020-08-28 13:35:00,108.06,108.07,108.02,108.04,5172.0,95.5147,95.5236,95.4794,95.497,5172.0
2020-08-28 13:40:00,108.04,108.05,108.0,108.03,10633.0,95.497,95.5059,95.4617,95.4882,10633.0
2020-08-28 13:45:00,108.04,108.07,108.0,108.01,7857.0,95.497,95.5236,95.4617,95.4705,7857.0
2020-08-28 13:50:00,108.02,108.07,108.01,108.05,4405.0,95.4794,95.5236,95.4705,95.5059,4405.0
2020-08-28 13:55:00,108.05,108.06,108.02,108.04,17918.0,95.5059,95.5147,95.4794,95.497,17918.0
2020-08-28 14:00:00,108.04,108.09,108.02,108.06,13815.0,95.497,95.5412,95.4794,95.5147,13815.0
2020-08-28 14:05:00,108.01,108.08,108.0,108.04,11143.0,95.4705,95.5324,95.4617,95.497,11143.0
2020-08-28 14:10:00,108.04,108.1,108.03,108.09,15436.0,95.497,95.5501,95.4882,95.5412,15436.0
2020-08-28 14:15:00,108.09,108.13,108.08,108.12,4139.0,95.5412,95.5766,95.5324,95.5678,4139.0
2020-08-28 14:20:00,108.17,108.19,108.16,108.18,8116.0,95.612,95.6296,95.6031,95.6208,8116.0
2020-08-28 14:25:00,108.17,108.2,108.13,108.19,87030.0,95.612,95.6385,95.5766,95.6296,87030.0
2020-08-28 14:30:00,108.2,108.2,108.16,108.17,12174.0,95.6385,95.6385,95.6031,95.612,12174.0
2020-08-28 14:35:00,108.17,108.19,108.14,108.16,8307.0,95.612,95.6296,95.5854,95.6031,8307.0
2020-08-28 14:40:00,108.16,108.18,108.14,108.15,12695.0,95.6031,95.6208,95.5854,95.5943,12695.0
2020-08-28 14:45:00,108.16,108.23,108.14,108.22,27175.0,95.6031,95.665,95.5854,95.6561,27175.0
2020-08-28 14:50:00,108.22,108.25,108.19,108.25,16195.0,95.6561,95.6827,95.6296,95.6827,16195.0
2020-08-28 14:55:00,108.25,108.29,108.24,108.29,11242.0,95.6827,95.718,95.6738,95.718,11242.0
2020-08-28 15:00:00,108.27,108.3,108.26,108.27,4957.0,95.7003,95.7269,95.6915,95.7003,4957.0
2020-08-28 15:05:00,108.28,108.4,108.28,108.38,17786.0,95.7092,95.8153,95.7092,95.7976,17786.0
2020-08-28 15:10:00,108.38,108.49,108.36,108.45,27387.0,95.7976,95.8948,95.7799,95.8594,27387.0
2020-08-28 15:15:00,108.45,108.48,108.42,108.46,11875.0,95.8594,95.886,95.8329,95.8683,11875.0
2020-08-28 15:20:00,108.45,108.52,108.45,108.49,11926.0,95.8594,95.9213,95.8594,95.8948,11926.0
2020-08-28 15:25:00,108.48,108.52,108.46,108.47,17545.0,95.886,95.9213,95.8683,95.8771,17545.0
2020-08-28 15:30:00,108.46,108.51,108.45,108.49,10960.0,95.8683,95.9125,95.8594,95.8948,10960.0
2020-08-28 15:35:00,108.51,108.51,108.45,108.48,14066.0,95.9125,95.9125,95.8594,95.886,14066.0
2020-08-28 15:40:00,108.48,108.49,108.43,108.45,18902.0,95.886,95.8948,95.8418,95.8594,18902.0
2020-08-28 15:45:00,108.47,108.47,108.42,108.45,18389.0,95.8771,95.8771,95.8329,95.8594,18389.0
2020-08-28 15:50:00,108.45,108.47,108.41,108.45,23519.0,95.8594,95.8771,95.8241,95.8594,23519.0
2020-08-28 15:55:00,108.46,108.58,108.45,108.54,44567.0,95.8683,95.9744,95.8594,95.939,44567.0
2020-08-31 09:30:00,108.37,108.5,108.02,108.14,87041.0,95.7887,95.9036,95.4794,95.5854,87041.0
2020-08-31 09:35:00,108.12,108.3,108.04,108.3,9345.0,95.5678,95.7269,95.497,95.7269,9345.0
2020-08-31 09:40:00,108.29,108.29,108.16,108.18,11003.0,95.718,95.718,95.6031,95.6208,11003.0
2020-08-31 09:45:00,108.21,108.3,108.12,108.13,7008.0,95.6473,95.7269,95.5678,95.5766,7008.0
2020-08-31 09:50:00,108.12,108.12,108.0,108.0,10660.0,95.5678,95.5678,95.4617,95.4617,10660.0
2020-08-31 09:55:00,107.99,108.05,107.93,108.0,6993.0,95.4528,95.5059,95.3998,95.4617,6993.0
2020-08-31 10:00:00,108.02,108.11,107.94,108.11,11755.0,95.4794,95.5589,95.4087,95.5589,11755.0
2020-08-31 10:05:00,108.09,108.1,108.0,108.08,8976.0,95.5412,95.5501,95.4617,95.5324,8976.0
2020-08-31 10:10:00,108.09,108.13,108.01,108.06,30470.0,95.5412,95.5766,95.4705,95.5147,30470.0
2020-08-31 10:15:00,108.06,108.12,107.98,108.11,8786.0,95.5147,95.5678,95.444,95.5589,8786.0
2020-08-31 10:20:00,108.1,108.13,108.04,108.08,10500.0,95.5501,95.5766,95.497,95.5324,10500.0
2020-08-31 10:25:00,108.07,108.12,108.02,108.09,15840.0,95.5236,95.5678,95.4794,95.5412,15840.0
2020-08-31 10:30:00,108.09,108.29,108.09,108.29,5546.0,95.5412,95.718,95.5412,95.718,5546.0
2020-08-31 10:35:00,108.28,108.29,108.2,108.22,12168.0,95.7092,95.718,95.6385,95.6561,12168.0
2020-08-31 10:40:00,108.16,108.21,108.14,108.14,29239.0,95.6031,95.6473,95.5854,95.5854,29239.0
2020-08-31 10:45:00,108.13,108.16,108.1,108.15,7841.0,95.5766,95.6031,95.5501,95.5943,7841.0
2020-08-31 10:50:00,108.14,108.15,108.07,108.08,12544.0,95.5854,95.5943,95.5236,95.5324,12544.0
2020-08-31 10:55:00,108.08,108.12,108.02,108.11,9161.0,95.5324,95.5678,95.4794,95.5589,9161.0
2020-08-31 11:00:00,108.12,108.18,108.08,108.14,7203.0,95.5678,95.6208,95.5324,95.5854,7203.0
2020-08-31 11:05:00,108.14,108.16,108.07,108.08,11004.0,95.5854,95.6031,95.5236,95.5324,11004.0
2020-08-31 11:10:00,108.08,108.11,108.03,108.11,17981.0,95.5324,95.5589,95.4882,95.5589,17981.0
2020-08-31 11:15:00,108.11,108.14,108.02,108.02,5109.0,95.5589,95.5854,95.4794,95.4794,5109.0
2020-08-31 11:20:00,108.0,108.01,107.87,107.88,35363.0,95.4617,95.4705,95.3468,95.3556,35363.0
2020-08-31 11:25:00,107.89,107.89,107.79,107.81,20170.0,95.3645,95.3645,95.2761,95.2937,20170.0
2020-08-31 11:30:00,107.85,107.88,107.82,107.85,12862.0,95.3291,95.3556,95.3026,95.3291,12862.0
2020-08-31 11:35:00,107.88,107.95,107.88,107.95,9823.0,95.3556,95.4175,95.3556,95.4175,9823.0
2020-08-31 11:40:00,107.95,108.04,107.95,108.02,3485.0,95.4175,95.497,95.4175,95.4794,3485.0
2020-08-31 11:45:00,108.04,108.05,108.02,108.05,4172.0,95.497,95.5059,95.4794,95.5059,4172.0
2020-08-31 11:50:00,108.03,108.08,108.03,108.03,4582.0,95.4882,95.5324,95.4882,95.4882,4582.0
2020-08-31 11:55:00,108.02,108.05,108.01,108.02,9472.0,95.4794,95.5059,95.4705,95.4794,9472.0
2020-08-31 12:00:00,108.0,108.07,107.97,108.05,6366.0,95.4617,95.5236,95.4352,95.5059,6366.0
2020-08-31 12:05:00,108.05,108.08,108.04,108.04,12823.0,95.5059,95.5324,95.497,95.497,12823.0
2020-08-31 12:10:00,108.05,108.06,108.01,108.03,8853.0,95.5059,95.5147,95.4705,95.4882,8853.0
2020-08-31 12:15:00,108.02,108.09,107.99,108.07,8115.0,95.4794,95.5412,95.4528,95.5236,8115.0
2020-08-31 12:20:00,108.07,108.07,107.99,108.01,7020.0,95.5236,95.5236,95.4528,95.4705,7020.0
2020-08-31 12:25:00,108.02,108.02,107.96,107.97,17591.0,95.4794,95.4794,95.4263,95.4352,17591.0
2020-08-31 12:30:00,107.97,107.98,107.94,107.96,7458.0,95.4352,95.444,95.4087,95.4263,7458.0
2020-08-31 12:35:00,107.95,107.95,107.91,107.94,14709.0,95.4175,95.4175,95.3821,95.4087,14709.0
2020-08-31 12:40:00,107.92,107.94,107.85,107.87,13223.0,95.391,95.4087,95.3291,95.3468,13223.0
2020-08-31 12:45:00,107.87,107.89,107.85,107.86,6745.0,95.3468,95.3645,95.3291,95.3379,6745.0
2020-08-31 12:50:00,107.85,107.93,107.85,107.92,4821.0,95.3291,95.3998,95.3291,95.391,4821.0
2020-08-31 12:55:00,107.93,107.93,107.87,107.88,4141.0,95.3998,95.3998,95.3468,95.3556,4141.0
2020-08-31 13:00:00,107.9,107.9,107.84,107.88,4597.0,95.3733,95.3733,95.3203,95.3556,4597.0
2020-08-31 13:05:00,107.85,107.88,107.84,107.88,13153.0,95.3291,95.3556,95.3203,95.3556,13153.0
2020-08-31 13:10:00,107.87,107.89,107.85,107.89,4712.0,95.3468,95.3645,95.3291,95.3645,4712.0
2020-08-31 13:15:00,107.91,107.93,107.9,107.91,13331.0,95.3821,95.3998,95.3733,95.3821,13331.0
2020-08-31 13:20:00,107.89,107.9,107.87,107.88,24394.0,95.3645,95.3733,95.3468,95.3556,24394.0
2020-08-31 13:25:00,107.88,107.9,107.86,107.9,5754.0,95.3556,95.3733,95.3379,95.3733,5754.0
2020-08-31 13:30:00,107.9,107.91,107.88,107.9,6929.0,95.3733,95.3821,95.3556,95.3733,6929.0
2020-08-31 13:35:00,107.9,107.9,107.86,107.87,7043.0,95.3733,95.3733,95.3379,95.3468,7043.0
2020-08-31 13:40:00,107.87,107.91,107.83,107.83,6861.0,95.3468,95.3821,95.3114,95.3114,6861.0
2020-08-31 13:45:00,107.82,107.85,107.8,107.84,11518.0,95.3026,95.3291,95.2849,95.3203,11518.0
2020-08-31 13:50:00,107.84,107.87,107.81,107.82,16680.0,95.3203,95.3468,95.2937,95.3026,16680.0
2020-08-31 13:55:00,107.8,107.8,107.78,107.79,5273.0,95.2849,95.2849,95.2672,95.2761,5273.0
2020-08-31 14:00:00,107.79,107.82,107.75,107.81,14786.0,95.2761,95.3026,95.2407,95.2937,14786.0
2020-08-31 14:05:00,107.81,107.82,107.78,107.82,6893.0,95.2937,95.3026,95.2672,95.3026,6893.0
2020-08-31 14:10:00,107.84,107.86,107.84,107.84,3813.0,95.3203,95.3379,95.3203,95.3203,3813.0
2020-08-31 14:15:00,107.84,107.85,107.78,107.78,15015.0,95.3203,95.3291,95.2672,95.2672,15015.0
2020-08-31 14:20:00,107.8,107.81,107.77,107.78,21620.0,95.2849,95.2937,95.2584,95.2672,21620.0
2020-08-31 14:25:00,107.8,107.8,107.71,107.71,9939.0,95.2849,95.2849,95.2054,95.2054,9939.0
2020-08-31 14:30:00,107.71,107.77,107.7,107.72,15863.0,95.2054,95.2584,95.1965,95.2142,15863.0
2020-08-31 14:35:00,107.72,107.78,107.72,107.76,10009.0,95.2142,95.2672,95.2142,95.2496,10009.0
2020-08-31 14:40:00,107.76,107.86,107.75,107.86,19100.0,95.2496,95.3379,95.2407,95.3379,19100.0
2020-08-31 14:45:00,107.85,107.88,107.82,107.84,11514.0,95.3291,95.3556,95.3026,95.3203,11514.0
2020-08-31 14:50:00,107.85,107.89,107.82,107.87,9340.0,95.3291,95.3645,95.3026,95.3468,9340.0
2020-08-31 14:55:00,107.88,107.89,107.84,107.85,8357.0,95.3556,95.3645,95.3203,95.3291,8357.0
2020-08-31 15:00:00,107.86,107.87,107.79,107.8,22047.0,95.3379,95.3468,95.2761,95.2849,22047.0
2020-08-31 15:05:00,107.79,107.9,107.78,107.87,16464.0,95.2761,95.3733,95.2672,95.3468,16464.0
2020-08-31 15:10:00,107.89,107.89,107.82,107.83,31352.0,95.3645,95.3645,95.3026,95.3114,31352.0
2020-08-31 15:15:00,107.83,107.85,107.77,107.77,12256.0,95.3114,95.3291,95.2584,95.2584,12256.0
2020-08-31 15:20:00,107.76,107.79,107.72,107.73,15547.0,95.2496,95.2761,95.2142,95.223,15547.0
2020-08-31 15:25:00,107.71,107.85,107.71,107.84,18657.0,95.2054,95.3291,95.2054,95.3203,18657.0
2020-08-31 15:30:00,107.84,107.84,107.79,107.82,14953.0,95.3203,95.3203,95.2761,95.3026,14953.0
2020-08-31 15:35:00,107.83,107.9,107.83,107.87,9580.0,95.3114,95.3733,95.3114,95.3468,9580.0
2020-08-31 15:40:00,107.87,107.89,107.78,107.85,12361.0,95.3468,95.3645,95.2672,95.3291,12361.0
2020-08-31 15:45:00,107.86,108.03,107.86,108.03,27110.0,95.3379,95.4882,95.3379,95.4882,27110.0
2020-08-31 15:50:00,108.02,108.06,107.93,107.94,24280.0,95.4794,95.5147,95.3998,95.4087,24280.0
2020-08-31 15:55:00,107.91,107.92,107.63,107.64,80684.0,95.3821,95.391,95.1346,95.1435,80684.0
2020-09-01 09:30:00,107.53,107.53,107.0,107.19,88973.0,95.0463,95.0463,94.5778,94.7457,88973.0
2020-09-01 09:35:00,107.24,107.27,107.08,107.27,49327.0,94.7899,94.8164,94.6485,94.8164,49327.0
2020-09-01 09:40:00,107.27,107.38,107.16,107.33,41773.0,94.8164,94.9137,94.7192,94.8695,41773.0
2020-09-01 09:45:00,107.33,107.36,107.21,107.35,54990.0,94.8695,94.896,94.7634,94.8872,54990.0
2020-09-01 09:50:00,107.34,107.37,107.26,107.37,17469.0,94.8783,94.9048,94.8076,94.9048,17469.0
2020-09-01 09:55:00,107.34,107.34,107.24,107.3,10795.0,94.8783,94.8783,94.7899,94.843,10795.0
2020-09-01 10:00:00,107.34,107.44,107.32,107.32,27853.0,94.8783,94.9667,94.8606,94.8606,27853.0
2020-09-01 10:05:00,107.34,107.42,107.18,107.21,34866.0,94.8783,94.949,94.7369,94.7634,34866.0
2020-09-01 10:10:00,107.22,107.28,107.2,107.24,22388.0,94.7722,94.8253,94.7546,94.7899,22388.0
2020-09-01 10:15:00,107.28,107.33,107.23,107.28,22334.0,94.8253,94.8695,94.7811,94.8253,22334.0
2020-09-01 10:20:00,107.29,107.46,107.28,107.39,17652.0,94.8341,94.9844,94.8253,94.9225,17652.0
2020-09-01 10:25:00,107.39,107.47,107.36,107.47,16741.0,94.9225,94.9932,94.896,94.9932,16741.0
2020-09-01 10:30:00,107.48,107.51,107.43,107.48,25946.0,95.0021,95.0286,94.9579,95.0021,25946.0
2020-09-01 10:35:00,107.49,107.51,107.43,107.51,17727.0,95.0109,95.0286,94.9579,95.0286,17727.0
2020-09-01 10:40:00,107.52,107.58,107.49,107.52,10407.0,95.0374,95.0904,95.0109,95.0374,10407.0
2020-09-01 10:45:00,107.53,107.58,107.49,107.51,8946.0,95.0463,95.0904,95.0109,95.0286,8946.0
2020-09-01 10:50:00,107.48,107.51,107.4,107.4,6646.0,95.0021,95.0286,94.9313,94.9313,6646.0
2020-09-01 10:55:00,107.41,107.42,107.33,107.38,14401.0,94.9402,94.949,94.8695,94.9137,14401.0
2020-09-01 11:00:00,107.39,107.4,107.34,107.38,25644.0,94.9225,94.9313,94.8783,94.9137,25644.0
2020-09-01 11:05:00,107.39,107.43,107.36,107.41,5072.0,94.9225,94.9579,94.896,94.9402,5072.0
2020-09-01 11:10:00,107.42,107.43,107.33,107.34,24921.0,94.949,94.9579,94.8695,94.8783,24921.0
2020-09-01 11:15:00,107.35,107.5,107.35,107.43,11624.0,94.8872,95.0197,94.8872,94.9579,11624.0
2020-09-01 11:20:00,107.43,107.44,107.31,107.32,44703.0,94.9579,94.9667,94.8518,94.8606,44703.0
2020-09-01 11:25:00,107.33,107.36,107.25,107.33,8083.0,94.8695,94.896,94.7988,94.8695,8083.0
2020-09-01 11:30:00,107.31,107.4,107.31,107.39,4133.0,94.8518,94.9313,94.8518,94.9225,4133.0
2020-09-01 11:35:00,107.42,107.45,107.33,107.36,12252.0,94.949,94.9755,94.8695,94.896,12252.0
2020-09-01 11:40:00,107.37,107.38,107.35,107.37,3361.0,94.9048,94.9137,94.8872,94.9048,3361.0
2020-09-01 11:45:00,107.36,107.38,107.34,107.38,15818.0,94.896,94.9137,94.8783,94.9137,15818.0
2020-09-01 11:50:00,107.37,107.45,107.36,107.39,8175.0,94.9048,94.9755,94.896,94.9225,8175.0
2020-09-01 11:55:00,107.39,107.39,107.33,107.33,15338.0,94.9225,94.9225,94.8695,94.8695,15338.0
2020-09-01 12:00:00,107.34,107.39,107.31,107.37,5425.0,94.8783,94.9225,94.8518,94.9048,5425.0
2020-09-01 12:05:00,107.38,107.38,107.33,107.38,11746.0,94.9137,94.9137,94.8695,94.9137,11746.0
2020-09-01 12:10:00,107.37,107.37,107.31,107.37,19221.0,94.9048,94.9048,94.8518,94.9048,19221.0
2020-09-01 12:15:00,107.37,107.37,107.32,107.34,3381.0,94.9048,94.9048,94.8606,94.8783,3381.0
2020-09-01 12:20:00,107.35,107.39,107.32,107.32,26476.0,94.8872,94.9225,94.8606,94.8606,26476.0
2020-09-01 12:25:00,107.33,107.33,107.29,107.29,3912.0,94.8695,94.8695,94.8341,94.8341,3912.0
2020-09-01 12:30:00,107.3,107.31,107.26,107.31,7160.0,94.843,94.8518,94.8076,94.8518,7160.0
2020-09-01 12:35:00,107.31,107.31,107.27,107.28,12602.0,94.8518,94.8518,94.8164,94.8253,12602.0
2020-09-01 12:40:00,107.28,107.28,107.25,107.27,5083.0,94.8253,94.8253,94.7988,94.8164,5083.0
2020-09-01 12:45:00,107.29,107.3,107.23,107.23,8116.0,94.8341,94.843,94.7811,94.7811,8116.0
2020-09-01 12:50:00,107.24,107.26,107.23,107.24,6886.0,94.7899,94.8076,94.7811,94.7899,6886.0
2020-09-01 12:55:00,107.23,107.28,107.22,107.27,7764.0,94.7811,94.8253,94.7722,94.8164,7764.0
2020-09-01 13:00:00,107.3,107.3,107.27,107.3,4131.0,94.843,94.843,94.8164,94.843,4131.0
2020-09-01 13:05:00,107.29,107.29,107.23,107.24,3775.0,94.8341,94.8341,94.7811,94.7899,3775.0
2020-09-01 13:10:00,107.25,107.25,107.19,107.2,7034.0,94.7988,94.7988,94.7457,94.7546,7034.0
2020-09-01 13:15:00,107.21,107.21,107.18,107.19,4961.0,94.7634,94.7634,94.7369,94.7457,4961.0
2020-09-01 13:20:00,107.16,107.18,107.15,107.15,9022.0,94.7192,94.7369,94.7104,94.7104,9022.0
2020-09-01 13:25:00,107.16,107.17,107.12,107.12,31907.0,94.7192,94.728,94.6839,94.6839,31907.0
2020-09-01 13:30:00,107.12,107.12,107.07,107.08,6519.0,94.6839,94.6839,94.6397,94.6485,6519.0
2020-09-01 13:35:00,107.09,107.12,107.09,107.09,13992.0,94.6573,94.6839,94.6573,94.6573,13992.0
2020-09-01 13:40:00,107.1,107.16,107.09,107.16,3846.0,94.6662,94.7192,94.6573,94.7192,3846.0
2020-09-01 13:45:00,107.16,107.2,107.15,107.19,7451.0,94.7192,94.7546,94.7104,94.7457,7451.0
2020-09-01 13:50:00,107.19,107.19,107.1,107.11,16704.0,94.7457,94.7457,94.6662,94.675,16704.0
2020-09-01 13:55:00,107.11,107.15,107.11,107.15,13374.0,94.675,94.7104,94.675,94.7104,13374.0
2020-09-01 14:00:00,107.14,107.24,107.14,107.24,6067.0,94.7015,94.7899,94.7015,94.7899,6067.0
2020-09-01 14:05:00,107.24,107.25,107.22,107.24,8453.0,94.7899,94.7988,94.7722,94.7899,8453.0
2020-09-01 14:10:00,107.25,107.27,107.21,107.23,8836.0,94.7988,94.8164,94.7634,94.7811,8836.0
2020-09-01 14:15:00,107.23,107.23,107.2,107.2,31099.0,94.7811,94.7811,94.7546,94.7546,31099.0
2020-09-01 14:20:00,107.2,107.25,107.2,107.25,8538.0,94.7546,94.7988,94.7546,94.7988,8538.0
2020-09-01 14:25:00,107.24,107.29,107.22,107.27,16327.0,94.7899,94.8341,94.7722,94.8164,16327.0
2020-09-01 14:30:00,107.27,107.3,107.25,107.27,19275.0,94.8164,94.843,94.7988,94.8164,19275.0
2020-09-01 14:35:00,107.26,107.34,107.26,107.33,20417.0,94.8076,94.8783,94.8076,94.8695,20417.0
2020-09-01 14:40:00,107.34,107.37,107.33,107.33,3342.0,94.8783,94.9048,94.8695,94.8695,3342.0
2020-09-01 14:45:00,107.32,107.35,107.31,107.34,10285.0,94.8606,94.8872,94.8518,94.8783,10285.0
2020-09-01 14:50:00,107.36,107.38,107.31,107.32,14893.0,94.896,94.9137,94.8518,94.8606,14893.0
2020-09-01 14:55:00,107.32,107.36,107.3,107.34,14777.0,94.8606,94.896,94.843,94.8783,14777.0
2020-09-01 15:00:00,107.35,107.35,107.31,107.31,7248.0,94.8872,94.8872,94.8518,94.8518,7248.0
2020-09-01 15:05:00,107.32,107.35,107.3,107.31,2879.0,94.8606,94.8872,94.843,94.8518,2879.0
2020-09-01 15:10:00,107.32,107.32,107.18,107.18,11504.0,94.8606,94.8606,94.7369,94.7369,11504.0
2020-09-01 15:15:00,107.21,107.26,107.2,107.25,12444.0,94.7634,94.8076,94.7546,94.7988,12444.0
2020-09-01 15:20:00,107.27,107.32,107.26,107.32,10461.0,94.8164,94.8606,94.8076,94.8606,10461.0
2020-09-01 15:25:00,107.33,107.34,107.28,107.29,22596.0,94.8695,94.8783,94.8253,94.8341,22596.0
2020-09-01 15:30:00,107.3,107.33,107.26,107.29,16951.0,94.843,94.8695,94.8076,94.8341,16951.0
2020-09-01 15:35:00,107.32,107.34,107.31,107.33,7257.0,94.8606,94.8783,94.8518,94.8695,7257.0
2020-09-01 15:40:00,107.35,107.46,107.35,107.44,23355.0,94.8872,94.9844,94.8872,94.9667,23355.0
2020-09-01 15:45:00,107.45,107.45,107.38,107.39,20460.0,94.9755,94.9755,94.9137,94.9225,20460.0
2020-09-01 15:50:00,107.37,107.43,107.35,107.42,25753.0,94.9048,94.9579,94.8872,94.949,25753.0
2020-09-01 15:55:00,107.42,107.62,107.39,107.6,22517.0,94.949,95.1258,94.9225,95.1081,22517.0
2020-09-02 09:30:00,107.89,107.9,107.64,107.74,123631.0,95.3645,95.3733,95.1435,95.2319,123631.0
2020-09-02 09:35:00,107.79,107.98,107.77,107.98,11719.0,95.2761,95.444,95.2584,95.444,11719.0
2020-09-02 09:40:00,107.96,107.99,107.85,107.96,14694.0,95.4263,95.4528,95.3291,95.4263,14694.0
2020-09-02 09:45:00,107.93,108.0,107.91,107.94,192967.0,95.3998,95.4617,95.3821,95.4087,192967.0
2020-09-02 09:50:00,107.9,108.19,107.88,108.16,34679.0,95.3733,95.6296,95.3556,95.6031,34679.0
2020-09-02 09:55:00,108.17,108.6,108.16,108.6,31305.0,95.612,95.992,95.6031,95.992,31305.0
2020-09-02 10:00:00,108.65,108.65,108.38,108.45,32116.0,96.0362,96.0362,95.7976,95.8594,32116.0
2020-09-02 10:05:00,108.45,108.52,108.37,108.42,26229.0,95.8594,95.9213,95.7887,95.8329,26229.0
2020-09-02 10:10:00,108.42,108.51,108.38,108.49,24934.0,95.8329,95.9125,95.7976,95.8948,24934.0
2020-09-02 10:15:00,108.48,108.54,108.45,108.49,22536.0,95.886,95.939,95.8594,95.8948,22536.0
2020-09-02 10:20:00,108.48,108.55,108.47,108.49,16395.0,95.886,95.9478,95.8771,95.8948,16395.0
2020-09-02 10:25:00,108.48,108.57,108.48,108.55,16842.0,95.886,95.9655,95.886,95.9478,16842.0
2020-09-02 10:30:00,108.58,108.7,108.58,108.65,36855.0,95.9744,96.0804,95.9744,96.0362,36855.0
2020-09-02 10:35:00,108.68,108.76,108.62,108.76,23810.0,96.0627,96.1335,96.0097,96.1335,23810.0
2020-09-02 10:40:00,108.8,108.82,108.68,108.71,66806.0,96.1688,96.1865,96.0627,96.0893,66806.0
2020-09-02 10:45:00,108.71,108.71,108.63,108.63,13094.0,96.0893,96.0893,96.0185,96.0185,13094.0
2020-09-02 10:50:00,108.67,108.76,108.65,108.76,37183.0,96.0539,96.1335,96.0362,96.1335,37183.0
2020-09-02 10:55:00,108.74,108.77,108.68,108.69,25409.0,96.1158,96.1423,96.0627,96.0716,25409.0
2020-09-02 11:00:00,108.74,108.85,108.7,108.84,29311.0,96.1158,96.213,96.0804,96.2042,29311.0
2020-09-02 11:05:00,108.84,108.89,108.79,108.89,43036.0,96.2042,96.2484,96.16,96.2484,43036.0
2020-09-02 11:10:00,108.88,108.91,108.85,108.87,14095.0,96.2395,96.266,96.213,96.2307,14095.0
2020-09-02 11:15:00,108.85,108.92,108.85,108.88,15281.0,96.213,96.2749,96.213,96.2395,15281.0
2020-09-02 11:20:00,108.91,108.92,108.84,108.88,11606.0,96.266,96.2749,96.2042,96.2395,11606.0
2020-09-02 11:25:00,108.89,108.89,108.81,108.82,12295.0,96.2484,96.2484,96.1777,96.1865,12295.0
2020-09-02 11:30:00,108.84,108.91,108.83,108.91,14644.0,96.2042,96.266,96.1953,96.266,14644.0
2020-09-02 11:35:00,108.92,109.04,108.9,108.97,32121.0,96.2749,96.3809,96.2572,96.3191,32121.0
2020-09-02 11:40:00,108.96,108.99,108.94,108.97,78589.0,96.3102,96.3368,96.2926,96.3191,78589.0
2020-09-02 11:45:00,108.96,109.06,108.93,109.03,16457.0,96.3102,96.3986,96.2837,96.3721,16457.0
2020-09-02 11:50:00,109.03,109.11,108.97,109.11,19479.0,96.3721,96.4428,96.3191,96.4428,19479.0
2020-09-02 11:55:00,109.11,109.13,109.07,109.09,14886.0,96.4428,96.4605,96.4075,96.4251,14886.0
2020-09-02 12:00:00,109.07,109.11,109.01,109.01,14339.0,96.4075,96.4428,96.3544,96.3544,14339.0
2020-09-02 12:05:00,109.0,109.02,108.96,108.96,5797.0,96.3456,96.3633,96.3102,96.3102,5797.0
2020-09-02 12:10:00,108.95,108.98,108.94,108.94,30498.0,96.3014,96.3279,96.2926,96.2926,30498.0
2020-09-02 12:15:00,108.94,108.99,108.93,108.97,23963.0,96.2926,96.3368,96.2837,96.3191,23963.0
2020-09-02 12:20:00,108.96,109.0,108.94,108.99,32876.0,96.3102,96.3456,96.2926,96.3368,32876.0
2020-09-02 12:25:00,109.0,109.03,108.97,109.02,13232.0,96.3456,96.3721,96.3191,96.3633,13232.0
2020-09-02 12:30:00,109.02,109.02,108.96,109.0,9528.0,96.3633,96.3633,96.3102,96.3456,9528.0
2020-09-02 12:35:00,109.01,109.07,108.99,109.05,16103.0,96.3544,96.4075,96.3368,96.3898,16103.0
2020-09-02 12:40:00,109.05,109.07,109.02,109.05,252944.0,96.3898,96.4075,96.3633,96.3898,252944.0
2020-09-02 12:45:00,109.05,109.06,109.01,109.02,94688.0,96.3898,96.3986,96.3544,96.3633,94688.0
2020-09-02 12:50:00,109.02,109.03,108.98,108.98,15840.0,96.3633,96.3721,96.3279,96.3279,15840.0
2020-09-02 12:55:00,108.99,109.01,108.96,108.97,10146.0,96.3368,96.3544,96.3102,96.3191,10146.0
2020-09-02 13:00:00,108.97,108.98,108.92,108.96,12655.0,96.3191,96.3279,96.2749,96.3102,12655.0
2020-09-02 13:05:00,108.96,108.96,108.91,108.93,18860.0,96.3102,96.3102,96.266,96.2837,18860.0
2020-09-02 13:10:00,108.94,109.0,108.9,108.99,31191.0,96.2926,96.3456,96.2572,96.3368,31191.0
2020-09-02 13:15:00,108.99,109.02,108.98,109.0,34490.0,96.3368,96.3633,96.3279,96.3456,34490.0
2020-09-02 13:20:00,109.0,109.04,108.98,109.03,26229.0,96.3456,96.3809,96.3279,96.3721,26229.0
2020-09-02 13:25:00,109.03,109.04,108.99,109.02,43518.0,96.3721,96.3809,96.3368,96.3633,43518.0
2020-09-02 13:30:00,109.02,109.06,109.0,109.03,20154.0,96.3633,96.3986,96.3456,96.3721,20154.0
2020-09-02 13:35:00,109.02,109.06,109.02,109.04,44435.0,96.3633,96.3986,96.3633,96.3809,44435.0
2020-09-02 13:40:00,109.05,109.1,109.04,109.06,20029.0,96.3898,96.434,96.3809,96.3986,20029.0
2020-09-02 13:45:00,109.05,109.08,109.04,109.07,13973.0,96.3898,96.4163,96.3809,96.4075,13973.0
2020-09-02 13:50:00,109.07,109.09,109.06,109.09,16219.0,96.4075,96.4251,96.3986,96.4251,16219.0
2020-09-02 13:55:00,109.09,109.09,109.05,109.05,67832.0,96.4251,96.4251,96.3898,96.3898,67832.0
2020-09-02 14:00:00,109.05,109.06,108.91,108.98,15582.0,96.3898,96.3986,96.266,96.3279,15582.0
2020-09-02 14:05:00,108.98,109.02,108.97,108.99,23357.0,96.3279,96.3633,96.3191,96.3368,23357.0
2020-09-02 14:10:00,108.97,108.97,108.9,108.93,4922.0,96.3191,96.3191,96.2572,96.2837,4922.0
2020-09-02 14:15:00,108.95,109.02,108.94,109.02,7874.0,96.3014,96.3633,96.2926,96.3633,7874.0
2020-09-02 14:20:00,109.02,109.07,109.02,109.05,9033.0,96.3633,96.4075,96.3633,96.3898,9033.0
2020-09-02 14:25:00,109.04,109.12,109.04,109.1,8696.0,96.3809,96.4517,96.3809,96.434,8696.0
2020-09-02 14:30:00,109.08,109.11,109.05,109.07,11830.0,96.4163,96.4428,96.3898,96.4075,11830.0
2020-09-02 14:35:00,109.06,109.07,109.01,109.04,21048.0,96.3986,96.4075,96.3544,96.3809,21048.0
2020-09-02 14:40:00,109.05,109.08,109.02,109.05,38271.0,96.3898,96.4163,96.3633,96.3898,38271.0
2020-09-02 14:45:00,109.04,109.14,109.03,109.14,29020.0,96.3809,96.4693,96.3721,96.4693,29020.0
2020-09-02 14:50:00,109.12,109.2,109.12,109.17,32960.0,96.4517,96.5224,96.4517,96.4959,32960.0
2020-09-02 14:55:00,109.17,109.25,109.17,109.25,14425.0,96.4959,96.5666,96.4959,96.5666,14425.0
2020-09-02 15:00:00,109.24,109.27,109.21,109.26,12681.0,96.5577,96.5842,96.5312,96.5754,12681.0
2020-09-02 15:05:00,109.25,109.27,109.18,109.25,36543.0,96.5666,96.5842,96.5047,96.5666,36543.0
2020-09-02 15:10:00,109.25,109.36,109.22,109.36,20263.0,96.5666,96.6638,96.5401,96.6638,20263.0
2020-09-02 15:15:00,109.36,109.42,109.35,109.42,54696.0,96.6638,96.7168,96.655,96.7168,54696.0
2020-09-02 15:20:00,109.44,109.5,109.41,109.47,14952.0,96.7345,96.7875,96.708,96.761,14952.0
2020-09-02 15:25:00,109.48,109.53,109.47,109.5,23166.0,96.7699,96.8141,96.761,96.7875,23166.0
2020-09-02 15:30:00,109.49,109.6,109.46,109.59,31711.0,96.7787,96.8759,96.7522,96.8671,31711.0
2020-09-02 15:35:00,109.59,109.64,109.53,109.64,29328.0,96.8671,96.9113,96.8141,96.9113,29328.0
2020-09-02 15:40:00,109.63,109.74,109.61,109.72,21264.0,96.9025,96.9997,96.8848,96.982,21264.0
2020-09-02 15:45:00,109.71,109.83,109.68,109.82,52274.0,96.9732,97.0792,96.9466,97.0704,52274.0
2020-09-02 15:50:00,109.82,109.83,109.67,109.77,51874.0,97.0704,97.0792,96.9378,97.0262,51874.0
2020-09-02 15:55:00,109.77,109.78,109.51,109.51,66236.0,97.0262,97.035,96.7964,96.7964,66236.0
2020-09-03 09:30:00,109.68,110.06,109.56,110.01,114135.0,96.9466,97.2825,96.8406,97.2383,114135.0
2020-09-03 09:35:00,110.0,110.27,110.0,110.22,54438.0,97.2295,97.4682,97.2295,97.424,54438.0
2020-09-03 09:40:00,110.24,110.29,110.13,110.25,63181.0,97.4416,97.4858,97.3444,97.4505,63181.0
2020-09-03 09:45:00,110.28,110.55,110.27,110.51,20000.0,97.477,97.7156,97.4682,97.6803,20000.0
2020-09-03 09:50:00,110.49,110.54,110.27,110.3,193051.0,97.6626,97.7068,97.4682,97.4947,193051.0
2020-09-03 09:55:00,110.28,110.44,110.25,110.43,29170.0,97.477,97.6184,97.4505,97.6096,29170.0
2020-09-03 10:00:00,110.41,110.41,110.11,110.14,40713.0,97.5919,97.5919,97.3267,97.3532,40713.0
2020-09-03 10:05:00,110.13,110.13,109.8,109.85,100111.0,97.3444,97.3444,97.0527,97.0969,100111.0
2020-09-03 10:10:00,109.84,109.95,109.83,109.9,22855.0,97.0881,97.1853,97.0792,97.1411,22855.0
2020-09-03 10:15:00,109.91,109.91,109.8,109.83,25014.0,97.1499,97.1499,97.0527,97.0792,25014.0
2020-09-03 10:20:00,109.83,109.84,109.36,109.41,63244.0,97.0792,97.0881,96.6638,96.708,63244.0
2020-09-03 10:25:00,109.43,109.58,109.42,109.47,23250.0,96.7257,96.8583,96.7168,96.761,23250.0
2020-09-03 10:30:00,109.46,109.69,109.39,109.64,46673.0,96.7522,96.9555,96.6903,96.9113,46673.0
2020-09-03 10:35:00,109.62,109.63,109.31,109.42,54554.0,96.8936,96.9025,96.6196,96.7168,54554.0
2020-09-03 10:40:00,109.46,109.52,109.44,109.52,20677.0,96.7522,96.8052,96.7345,96.8052,20677.0
2020-09-03 10:45:00,109.52,109.65,109.32,109.32,48063.0,96.8052,96.9201,96.6284,96.6284,48063.0
2020-09-03 10:50:00,109.36,109.46,109.31,109.41,20121.0,96.6638,96.7522,96.6196,96.708,20121.0
2020-09-03 10:55:00,109.4,109.4,109.23,109.26,10116.0,96.6992,96.6992,96.5489,96.5754,10116.0
2020-09-03 11:00:00,109.26,109.26,108.96,108.97,46014.0,96.5754,96.5754,96.3102,96.3191,46014.0
2020-09-03 11:05:00,108.93,108.96,108.44,108.53,36651.0,96.2837,96.3102,95.8506,95.9302,36651.0
2020-09-03 11:10:00,108.61,108.68,108.48,108.58,40404.0,96.0009,96.0627,95.886,95.9744,40404.0
2020-09-03 11:15:00,108.49,108.49,107.61,107.64,33601.0,95.8948,95.8948,95.117,95.1435,33601.0
2020-09-03 11:20:00,107.6,107.92,107.54,107.89,39552.0,95.1081,95.391,95.0551,95.3645,39552.0
2020-09-03 11:25:00,107.86,108.02,107.8,108.01,28525.0,95.3379,95.4794,95.2849,95.4705,28525.0
2020-09-03 11:30:00,107.96,108.22,107.89,108.16,17405.0,95.4263,95.6561,95.3645,95.6031,17405.0
2020-09-03 11:35:00,108.14,108.32,107.89,108.28,18355.0,95.5854,95.7445,95.3645,95.7092,18355.0
2020-09-03 11:40:00,108.3,108.57,108.3,108.41,6667.0,95.7269,95.9655,95.7269,95.8241,6667.0
2020-09-03 11:45:00,108.34,108.54,108.34,108.4,15132.0,95.7622,95.939,95.7622,95.8153,15132.0
2020-09-03 11:50:00,108.41,108.49,108.38,108.49,6114.0,95.8241,95.8948,95.7976,95.8948,6114.0
2020-09-03 11:55:00,108.45,108.46,108.22,108.22,5231.0,95.8594,95.8683,95.6561,95.6561,5231.0
2020-09-03 12:00:00,108.22,108.23,108.06,108.17,9165.0,95.6561,95.665,95.5147,95.612,9165.0
2020-09-03 12:05:00,108.2,108.31,108.15,108.31,9105.0,95.6385,95.7357,95.5943,95.7357,9105.0
2020-09-03 12:10:00,108.32,108.42,108.32,108.34,12102.0,95.7445,95.8329,95.7445,95.7622,12102.0
2020-09-03 12:15:00,108.43,108.47,108.33,108.47,35834.0,95.8418,95.8771,95.7534,95.8771,35834.0
2020-09-03 12:20:00,108.48,108.5,108.35,108.36,23925.0,95.886,95.9036,95.7711,95.7799,23925.0
2020-09-03 12:25:00,108.35,108.36,108.26,108.26,8351.0,95.7711,95.7799,95.6915,95.6915,8351.0
2020-09-03 12:30:00,108.16,108.25,107.98,107.99,11277.0,95.6031,95.6827,95.444,95.4528,11277.0
2020-09-03 12:35:00,107.9,108.15,107.89,108.04,15017.0,95.3733,95.5943,95.3645,95.497,15017.0
2020-09-03 12:40:00,108.05,108.05,107.86,107.86,3279.0,95.5059,95.5059,95.3379,95.3379,3279.0
2020-09-03 12:45:00,107.84,107.98,107.68,107.7,10745.0,95.3203,95.444,95.1788,95.1965,10745.0
2020-09-03 12:50:00,107.72,107.79,107.6,107.76,7233.0,95.2142,95.2761,95.1081,95.2496,7233.0
2020-09-03 12:55:00,107.73,107.89,107.58,107.58,10938.0,95.223,95.3645,95.0904,95.0904,10938.0
2020-09-03 13:00:00,107.63,107.63,107.22,107.28,22304.0,95.1346,95.1346,94.7722,94.8253,22304.0
2020-09-03 13:05:00,107.35,107.62,107.33,107.57,40897.0,94.8872,95.1258,94.8695,95.0816,40897.0
2020-09-03 13:10:00,107.55,107.82,107.54,107.82,11755.0,95.0639,95.3026,95.0551,95.3026,11755.0
2020-09-03 13:15:00,107.79,107.79,107.44,107.45,11994.0,95.2761,95.2761,94.9667,94.9755,11994.0
2020-09-03 13:20:00,107.5,107.64,107.43,107.61,13647.0,95.0197,95.1435,94.9579,95.117,13647.0
2020-09-03 13:25:00,107.5,107.75,107.42,107.73,52256.0,95.0197,95.2407,94.949,95.223,52256.0
2020-09-03 13:30:00,107.72,107.72,107.24,107.34,30625.0,95.2142,95.2142,94.7899,94.8783,30625.0
2020-09-03 13:35:00,107.35,107.43,107.25,107.33,12674.0,94.8872,94.9579,94.7988,94.8695,12674.0
2020-09-03 13:40:00,107.33,107.44,107.25,107.29,26783.0,94.8695,94.9667,94.7988,94.8341,26783.0
2020-09-03 13:45:00,107.34,107.39,107.24,107.24,26732.0,94.8783,94.9225,94.7899,94.7899,26732.0
2020-09-03 13:50:00,107.26,107.54,107.26,107.54,13390.0,94.8076,95.0551,94.8076,95.0551,13390.0
2020-09-03 13:55:00,107.53,107.57,107.45,107.45,6554.0,95.0463,95.0816,94.9755,94.9755,6554.0
2020-09-03 14:00:00,107.38,107.52,107.34,107.41,6511.0,94.9137,95.0374,94.8783,94.9402,6511.0
2020-09-03 14:05:00,107.44,107.49,107.35,107.42,16269.0,94.9667,95.0109,94.8872,94.949,16269.0
2020-09-03 14:10:00,107.57,107.61,107.37,107.44,34744.0,95.0816,95.117,94.9048,94.9667,34744.0
2020-09-03 14:15:00,107.42,107.46,107.23,107.3,14508.0,94.949,94.9844,94.7811,94.843,14508.0
2020-09-03 14:20:00,107.3,107.37,107.25,107.27,12916.0,94.843,94.9048,94.7988,94.8164,12916.0
2020-09-03 14:25:00,107.27,107.45,107.19,107.4,7187.0,94.8164,94.9755,94.7457,94.9313,7187.0
2020-09-03 14:30:00,107.37,107.69,107.36,107.68,8267.0,94.9048,95.1877,94.896,95.1788,8267.0
2020-09-03 14:35:00,107.64,107.82,107.62,107.63,27110.0,95.1435,95.3026,95.1258,95.1346,27110.0
2020-09-03 14:40:00,107.66,107.71,107.41,107.46,17479.0,95.1612,95.2054,94.9402,94.9844,17479.0
2020-09-03 14:45:00,107.45,107.49,107.33,107.36,18294.0,94.9755,95.0109,94.8695,94.896,18294.0
2020-09-03 14:50:00,107.37,107.47,107.24,107.3,17664.0,94.9048,94.9932,94.7899,94.843,17664.0
2020-09-03 14:55:00,107.3,107.3,107.1,107.15,23397.0,94.843,94.843,94.6662,94.7104,23397.0
2020-09-03 15:00:00,107.14,107.24,107.0,107.04,28590.0,94.7015,94.7899,94.5778,94.6131,28590.0
2020-09-03 15:05:00,107.05,107.27,107.0,107.17,18982.0,94.622,94.8164,94.5778,94.728,18982.0
2020-09-03 15:10:00,107.18,107.3,107.04,107.29,36961.0,94.7369,94.843,94.6131,94.8341,36961.0
2020-09-03 15:15:00,107.3,107.32,107.12,107.14,27201.0,94.843,94.8606,94.6839,94.7015,27201.0
2020-09-03 15:20:00,107.13,107.16,106.91,106.96,24641.0,94.6927,94.7192,94.4982,94.5424,24641.0
2020-09-03 15:25:00,106.93,107.09,106.89,106.92,9921.0,94.5159,94.6573,94.4806,94.5071,9921.0
2020-09-03 15:30:00,106.91,107.06,106.79,106.79,46004.0,94.4982,94.6308,94.3922,94.3922,46004.0
2020-09-03 15:35:00,106.79,107.25,106.78,107.13,34223.0,94.3922,94.7988,94.3833,94.6927,34223.0
2020-09-03 15:40:00,107.1,107.3,107.04,107.22,23071.0,94.6662,94.843,94.6131,94.7722,23071.0
2020-09-03 15:45:00,107.25,107.29,106.91,106.91,22384.0,94.7988,94.8341,94.4982,94.4982,22384.0
2020-09-03 15:50:00,106.85,107.5,106.74,107.42,33129.0,94.4452,95.0197,94.348,94.949,33129.0
2020-09-03 15:55:00,107.43,107.58,107.41,107.51,75325.0,94.9579,95.0904,94.9402,95.0286,75325.0
2020-09-04 09:30:00,108.26,108.5,108.09,108.47,98840.0,95.6915,95.9036,95.5412,95.8771,98840.0
2020-09-04 09:35:00,108.46,108.48,108.12,108.14,13439.0,95.8683,95.886,95.5678,95.5854,13439.0
2020-09-04 09:40:00,108.22,108.65,108.21,108.65,25213.0,95.6561,96.0362,95.6473,96.0362,25213.0
2020-09-04 09:45:00,108.64,108.71,108.5,108.53,35872.0,96.0274,96.0893,95.9036,95.9302,35872.0
2020-09-04 09:50:00,108.57,108.62,108.36,108.4,65718.0,95.9655,96.0097,95.7799,95.8153,65718.0
2020-09-04 09:55:00,108.53,108.53,108.25,108.27,45328.0,95.9302,95.9302,95.6827,95.7003,45328.0
2020-09-04 10:00:00,108.31,108.53,108.26,108.47,25024.0,95.7357,95.9302,95.6915,95.8771,25024.0
2020-09-04 10:05:00,108.42,108.56,108.4,108.5,19212.0,95.8329,95.9567,95.8153,95.9036,19212.0
2020-09-04 10:10:00,108.46,108.48,108.2,108.21,37358.0,95.8683,95.886,95.6385,95.6473,37358.0
2020-09-04 10:15:00,108.21,108.3,107.75,107.77,17854.0,95.6473,95.7269,95.2407,95.2584,17854.0
2020-09-04 10:20:00,107.76,107.88,107.59,107.76,18489.0,95.2496,95.3556,95.0993,95.2496,18489.0
2020-09-04 10:25:00,107.85,107.96,107.45,107.46,18903.0,95.3291,95.4263,94.9755,94.9844,18903.0
2020-09-04 10:30:00,107.49,107.74,107.4,107.4,15838.0,95.0109,95.2319,94.9313,94.9313,15838.0
2020-09-04 10:35:00,107.43,107.51,106.75,107.14,11615.0,94.9579,95.0286,94.3568,94.7015,11615.0
2020-09-04 10:40:00,107.13,107.17,106.62,106.73,14174.0,94.6927,94.728,94.2419,94.3391,14174.0
2020-09-04 10:45:00,106.78,107.09,106.77,107.06,15177.0,94.3833,94.6573,94.3745,94.6308,15177.0
2020-09-04 10:50:00,107.01,107.05,106.8,107.0,10196.0,94.5866,94.622,94.401,94.5778,10196.0
2020-09-04 10:55:00,107.02,107.22,106.97,107.12,24775.0,94.5955,94.7722,94.5513,94.6839,24775.0
2020-09-04 11:00:00,107.12,107.21,106.96,107.12,46955.0,94.6839,94.7634,94.5424,94.6839,46955.0
2020-09-04 11:05:00,107.16,107.16,106.77,106.81,24161.0,94.7192,94.7192,94.3745,94.4098,24161.0
2020-09-04 11:10:00,106.92,106.94,106.6,106.78,36700.0,94.5071,94.5247,94.2242,94.3833,36700.0
2020-09-04 11:15:00,106.76,106.88,106.48,106.71,21445.0,94.3656,94.4717,94.1182,94.3215,21445.0
2020-09-04 11:20:00,106.65,106.67,106.42,106.46,21467.0,94.2684,94.2861,94.0651,94.1005,21467.0
2020-09-04 11:25:00,106.41,106.42,106.24,106.42,16796.0,94.0563,94.0651,93.906,94.0651,16796.0
2020-09-04 11:30:00,106.42,106.67,106.42,106.66,14715.0,94.0651,94.2861,94.0651,94.2773,14715.0
2020-09-04 11:35:00,106.63,106.69,106.5,106.5,22663.0,94.2507,94.3038,94.1358,94.1358,22663.0
2020-09-04 11:40:00,106.45,106.53,106.2,106.21,14920.0,94.0916,94.1623,93.8707,93.8795,14920.0
2020-09-04 11:45:00,106.23,106.38,106.22,106.33,5446.0,93.8972,94.0298,93.8883,93.9856,5446.0
2020-09-04 11:50:00,106.26,106.59,106.18,106.59,5957.0,93.9237,94.2154,93.853,94.2154,5957.0
2020-09-04 11:55:00,106.59,106.63,106.36,106.47,12321.0,94.2154,94.2507,94.0121,94.1093,12321.0
2020-09-04 12:00:00,106.52,106.64,106.45,106.56,27639.0,94.1535,94.2596,94.0916,94.1889,27639.0
2020-09-04 12:05:00,106.58,106.59,106.45,106.48,7942.0,94.2065,94.2154,94.0916,94.1182,7942.0
2020-09-04 12:10:00,106.58,106.6,106.47,106.58,18548.0,94.2065,94.2242,94.1093,94.2065,18548.0
2020-09-04 12:15:00,106.63,106.64,106.41,106.49,8849.0,94.2507,94.2596,94.0563,94.127,8849.0
2020-09-04 12:20:00,106.52,106.81,106.44,106.8,5822.0,94.1535,94.4098,94.0828,94.401,5822.0
2020-09-04 12:25:00,106.79,106.93,106.77,106.93,7352.0,94.3922,94.5159,94.3745,94.5159,7352.0
2020-09-04 12:30:00,106.9,107.06,106.86,106.98,17825.0,94.4894,94.6308,94.454,94.5601,17825.0
2020-09-04 12:35:00,106.99,107.1,106.91,107.06,8555.0,94.5689,94.6662,94.4982,94.6308,8555.0
2020-09-04 12:40:00,107.12,107.28,107.06,107.23,25973.0,94.6839,94.8253,94.6308,94.7811,25973.0
2020-09-04 12:45:00,107.19,107.45,107.19,107.26,4747.0,94.7457,94.9755,94.7457,94.8076,4747.0
2020-09-04 12:50:00,107.23,107.37,107.18,107.29,24105.0,94.7811,94.9048,94.7369,94.8341,24105.0
2020-09-04 12:55:00,107.27,107.32,107.23,107.28,6542.0,94.8164,94.8606,94.7811,94.8253,6542.0
2020-09-04 13:00:00,107.26,107.26,107.1,107.14,21520.0,94.8076,94.8076,94.6662,94.7015,21520.0
2020-09-04 13:05:00,107.17,107.17,107.11,107.17,7199.0,94.728,94.728,94.675,94.728,7199.0
2020-09-04 13:10:00,107.18,107.24,107.13,107.19,6479.0,94.7369,94.7899,94.6927,94.7457,6479.0
2020-09-04 13:15:00,107.22,107.23,107.05,107.05,43700.0,94.7722,94.7811,94.622,94.622,43700.0
2020-09-04 13:20:00,107.04,107.21,107.03,107.16,34113.0,94.6131,94.7634,94.6043,94.7192,34113.0
2020-09-04 13:25:00,107.15,107.27,107.11,107.13,4765.0,94.7104,94.8164,94.675,94.6927,4765.0
2020-09-04 13:30:00,107.1,107.1,106.88,106.93,14199.0,94.6662,94.6662,94.4717,94.5159,14199.0
2020-09-04 13:35:00,106.94,107.04,106.87,107.03,15760.0,94.5247,94.6131,94.4629,94.6043,15760.0
2020-09-04 13:40:00,107.05,107.07,106.95,107.01,6483.0,94.622,94.6397,94.5336,94.5866,6483.0
2020-09-04 13:45:00,107.11,107.2,107.09,107.16,17827.0,94.675,94.7546,94.6573,94.7192,17827.0
2020-09-04 13:50:00,107.12,107.19,106.99,107.19,10730.0,94.6839,94.7457,94.5689,94.7457,10730.0
2020-09-04 13:55:00,107.2,107.28,107.17,107.18,8785.0,94.7546,94.8253,94.728,94.7369,8785.0
2020-09-04 14:00:00,107.2,107.31,107.12,107.12,14384.0,94.7546,94.8518,94.6839,94.6839,14384.0
2020-09-04 14:05:00,107.12,107.31,107.11,107.19,27083.0,94.6839,94.8518,94.675,94.7457,27083.0
2020-09-04 14:10:00,107.18,107.21,107.1,107.11,20753.0,94.7369,94.7634,94.6662,94.675,20753.0
2020-09-04 14:15:00,107.11,107.31,107.1,107.28,7455.0,94.675,94.8518,94.6662,94.8253,7455.0
2020-09-04 14:20:00,107.27,107.41,107.23,107.33,27352.0,94.8164,94.9402,94.7811,94.8695,27352.0
2020-09-04 14:25:00,107.32,107.51,107.32,107.49,21129.0,94.8606,95.0286,94.8606,95.0109,21129.0
2020-09-04 14:30:00,107.51,107.51,107.4,107.47,16453.0,95.0286,95.0286,94.9313,94.9932,16453.0
2020-09-04 14:35:00,107.46,107.81,107.46,107.81,45481.0,94.9844,95.2937,94.9844,95.2937,45481.0
2020-09-04 14:40:00,107.8,107.99,107.79,107.88,37834.0,95.2849,95.4528,95.2761,95.3556,37834.0
2020-09-04 14:45:00,107.92,108.15,107.91,108.01,13304.0,95.391,95.5943,95.3821,95.4705,13304.0
2020-09-04 14:50:00,108.02,108.02,107.85,107.85,35486.0,95.4794,95.4794,95.3291,95.3291,35486.0
2020-09-04 14:55:00,108.0,108.11,107.88,108.1,23599.0,95.4617,95.5589,95.3556,95.5501,23599.0
2020-09-04 15:00:00,108.09,108.12,107.94,108.07,8614.0,95.5412,95.5678,95.4087,95.5236,8614.0
2020-09-04 15:05:00,108.01,108.08,107.93,107.95,10492.0,95.4705,95.5324,95.3998,95.4175,10492.0
2020-09-04 15:10:00,107.96,107.98,107.76,107.76,22236.0,95.4263,95.444,95.2496,95.2496,22236.0
2020-09-04 15:15:00,107.76,108.16,107.76,108.09,11130.0,95.2496,95.6031,95.2496,95.5412,11130.0
2020-09-04 15:20:00,108.09,108.18,108.07,108.12,13908.0,95.5412,95.6208,95.5236,95.5678,13908.0
2020-09-04 15:25:00,108.1,108.18,107.98,108.03,37211.0,95.5501,95.6208,95.444,95.4882,37211.0
2020-09-04 15:30:00,108.02,108.05,107.84,107.93,34734.0,95.4794,95.5059,95.3203,95.3998,34734.0
2020-09-04 15:35:00,107.95,107.95,107.54,107.62,28305.0,95.4175,95.4175,95.0551,95.1258,28305.0
2020-09-04 15:40:00,107.64,107.69,107.51,107.56,18156.0,95.1435,95.1877,95.0286,95.0728,18156.0
2020-09-04 15:45:00,107.57,107.82,107.41,107.42,22757.0,95.0816,95.3026,94.9402,94.949,22757.0
2020-09-04 15:50:00,107.4,107.66,107.38,107.66,16342.0,94.9313,95.1612,94.9137,95.1612,16342.0
2020-09-04 15:55:00,107.59,107.71,107.51,107.52,21009.0,95.0993,95.2054,95.0286,95.0374,21009.0
2020-09-08 09:30:00,107.06,107.06,106.31,106.48,112286.0,94.6308,94.6308,93.9679,94.1182,112286.0
2020-09-08 09:35:00,106.47,106.61,106.24,106.27,22727.0,94.1093,94.2331,93.906,93.9325,22727.0
2020-09-08 09:40:00,106.25,106.32,105.89,105.9,58941.0,93.9149,93.9767,93.5967,93.6055,58941.0
2020-09-08 09:45:00,105.81,106.02,105.62,105.63,25728.0,93.5259,93.7116,93.358,93.3668,25728.0
2020-09-08 09:50:00,105.67,105.81,105.55,105.69,9822.0,93.4022,93.5259,93.2961,93.4199,9822.0
2020-09-08 09:55:00,105.7,106.15,105.69,106.07,15519.0,93.4287,93.8265,93.4199,93.7558,15519.0
2020-09-08 10:00:00,106.1,106.14,105.57,105.58,18787.0,93.7823,93.8176,93.3138,93.3226,18787.0
2020-09-08 10:05:00,105.53,105.8,105.4,105.78,15007.0,93.2784,93.5171,93.1635,93.4994,15007.0
2020-09-08 10:10:00,105.8,106.02,105.7,105.93,45361.0,93.5171,93.7116,93.4287,93.632,45361.0
2020-09-08 10:15:00,105.95,105.95,105.68,105.68,16282.0,93.6497,93.6497,93.411,93.411,16282.0
2020-09-08 10:20:00,105.64,105.92,105.54,105.85,13400.0,93.3757,93.6232,93.2873,93.5613,13400.0
2020-09-08 10:25:00,105.87,105.94,105.8,105.93,28788.0,93.579,93.6408,93.5171,93.632,28788.0
2020-09-08 10:30:00,105.87,106.05,105.86,105.97,33176.0,93.579,93.7381,93.5701,93.6674,33176.0
2020-09-08 10:35:00,106.03,106.22,105.95,106.22,25723.0,93.7204,93.8883,93.6497,93.8883,25723.0
2020-09-08 10:40:00,106.22,106.24,105.8,105.8,20364.0,93.8883,93.906,93.5171,93.5171,20364.0
2020-09-08 10:45:00,105.76,105.79,105.46,105.46,37199.0,93.4817,93.5083,93.2166,93.2166,37199.0
2020-09-08 10:50:00,105.43,105.72,105.41,105.59,13550.0,93.1901,93.4464,93.1724,93.3315,13550.0
2020-09-08 10:55:00,105.63,105.74,105.55,105.64,20700.0,93.3668,93.4641,93.2961,93.3757,20700.0
2020-09-08 11:00:00,105.55,105.97,105.4,105.92,15017.0,93.2961,93.6674,93.1635,93.6232,15017.0
2020-09-08 11:05:00,105.95,105.97,105.74,105.95,12287.0,93.6497,93.6674,93.4641,93.6497,12287.0
2020-09-08 11:10:00,106.0,106.03,105.84,105.89,15200.0,93.6939,93.7204,93.5525,93.5967,15200.0
2020-09-08 11:15:00,105.93,106.03,105.88,105.98,12717.0,93.632,93.7204,93.5878,93.6762,12717.0
2020-09-08 11:20:00,106.01,106.06,105.87,105.91,14888.0,93.7027,93.7469,93.579,93.6143,14888.0
2020-09-08 11:25:00,105.93,105.97,105.85,105.87,4564.0,93.632,93.6674,93.5613,93.579,4564.0
2020-09-08 11:30:00,105.83,105.89,105.65,105.74,30081.0,93.5436,93.5967,93.3845,93.4641,30081.0
2020-09-08 11:35:00,105.74,105.88,105.74,105.75,17668.0,93.4641,93.5878,93.4641,93.4729,17668.0
2020-09-08 11:40:00,105.74,105.76,105.6,105.71,13605.0,93.4641,93.4817,93.3403,93.4375,13605.0
2020-09-08 11:45:00,105.72,105.77,105.63,105.68,15152.0,93.4464,93.4906,93.3668,93.411,15152.0
2020-09-08 11:50:00,105.72,105.72,105.5,105.5,19057.0,93.4464,93.4464,93.2519,93.2519,19057.0
2020-09-08 11:55:00,105.48,105.79,105.45,105.71,22177.0,93.2342,93.5083,93.2077,93.4375,22177.0
2020-09-08 12:00:00,105.69,105.82,105.68,105.82,18429.0,93.4199,93.5348,93.411,93.5348,18429.0
2020-09-08 12:05:00,105.71,105.94,105.69,105.88,24852.0,93.4375,93.6408,93.4199,93.5878,24852.0
2020-09-08 12:10:00,105.92,106.02,105.91,105.95,18512.0,93.6232,93.7116,93.6143,93.6497,18512.0
2020-09-08 12:15:00,105.99,106.09,105.99,106.05,5229.0,93.685,93.7734,93.685,93.7381,5229.0
2020-09-08 12:20:00,106.05,106.18,106.03,106.16,8814.0,93.7381,93.853,93.7204,93.8353,8814.0
2020-09-08 12:25:00,106.15,106.2,106.02,106.02,13192.0,93.8265,93.8707,93.7116,93.7116,13192.0
2020-09-08 12:30:00,106.02,106.05,105.93,106.0,12683.0,93.7116,93.7381,93.632,93.6939,12683.0
2020-09-08 12:35:00,106.01,106.06,105.97,105.97,10721.0,93.7027,93.7469,93.6674,93.6674,10721.0
2020-09-08 12:40:00,105.97,106.03,105.89,106.01,26364.0,93.6674,93.7204,93.5967,93.7027,26364.0
2020-09-08 12:45:00,106.01,106.18,106.01,106.15,13537.0,93.7027,93.853,93.7027,93.8265,13537.0
2020-09-08 12:50:00,106.18,106.23,106.17,106.18,4584.0,93.853,93.8972,93.8441,93.853,4584.0
2020-09-08 12:55:00,106.18,106.22,106.14,106.2,12296.0,93.853,93.8883,93.8176,93.8707,12296.0
2020-09-08 13:00:00,106.18,106.25,106.15,106.25,23872.0,93.853,93.9149,93.8265,93.9149,23872.0
2020-09-08 13:05:00,106.23,106.37,106.18,106.27,10289.0,93.8972,94.0209,93.853,93.9325,10289.0
2020-09-08 13:10:00,106.23,106.41,106.23,106.4,21731.0,93.8972,94.0563,93.8972,94.0474,21731.0
2020-09-08 13:15:00,106.41,106.5,106.4,106.49,5080.0,94.0563,94.1358,94.0474,94.127,5080.0
2020-09-08 13:20:00,106.46,106.49,106.44,106.47,33481.0,94.1005,94.127,94.0828,94.1093,33481.0
2020-09-08 13:25:00,106.47,106.54,106.47,106.51,13423.0,94.1093,94.1712,94.1093,94.1447,13423.0
2020-09-08 13:30:00,106.49,106.53,106.4,106.45,18365.0,94.127,94.1623,94.0474,94.0916,18365.0
2020-09-08 13:35:00,106.46,106.58,106.46,106.55,18994.0,94.1005,94.2065,94.1005,94.18,18994.0
2020-09-08 13:40:00,106.55,106.6,106.53,106.58,8190.0,94.18,94.2242,94.1623,94.2065,8190.0
2020-09-08 13:45:00,106.59,106.6,106.49,106.55,6143.0,94.2154,94.2242,94.127,94.18,6143.0
2020-09-08 13:50:00,106.57,106.61,106.52,106.57,11293.0,94.1977,94.2331,94.1535,94.1977,11293.0
2020-09-08 13:55:00,106.58,106.59,106.49,106.5,10796.0,94.2065,94.2154,94.127,94.1358,10796.0
2020-09-08 14:00:00,106.53,106.57,106.45,106.45,6398.0,94.1623,94.1977,94.0916,94.0916,6398.0
2020-09-08 14:05:00,106.47,106.49,106.4,106.46,3423.0,94.1093,94.127,94.0474,94.1005,3423.0
2020-09-08 14:10:00,106.46,106.46,106.29,106.3,2260.0,94.1005,94.1005,93.9502,93.9591,2260.0
2020-09-08 14:15:00,106.32,106.32,106.19,106.24,12762.0,93.9767,93.9767,93.8618,93.906,12762.0
2020-09-08 14:20:00,106.26,106.27,106.12,106.15,11496.0,93.9237,93.9325,93.7999,93.8265,11496.0
2020-09-08 14:25:00,106.14,106.2,106.08,106.12,17338.0,93.8176,93.8707,93.7646,93.7999,17338.0
2020-09-08 14:30:00,106.11,106.11,105.97,106.02,17360.0,93.7911,93.7911,93.6674,93.7116,17360.0
2020-09-08 14:35:00,106.02,106.02,105.76,105.79,12595.0,93.7116,93.7116,93.4817,93.5083,12595.0
2020-09-08 14:40:00,105.8,105.87,105.62,105.62,24269.0,93.5171,93.579,93.358,93.358,24269.0
2020-09-08 14:45:00,105.65,105.74,105.59,105.7,25904.0,93.3845,93.4641,93.3315,93.4287,25904.0
2020-09-08 14:50:00,105.7,105.71,105.5,105.54,27058.0,93.4287,93.4375,93.2519,93.2873,27058.0
2020-09-08 14:55:00,105.56,105.9,105.48,105.88,39247.0,93.305,93.6055,93.2342,93.5878,39247.0
2020-09-08 15:00:00,105.85,105.85,105.4,105.4,21866.0,93.5613,93.5613,93.1635,93.1635,21866.0
2020-09-08 15:05:00,105.4,105.54,105.4,105.53,21166.0,93.1635,93.2873,93.1635,93.2784,21166.0
2020-09-08 15:10:00,105.54,105.77,105.54,105.76,11587.0,93.2873,93.4906,93.2873,93.4817,11587.0
2020-09-08 15:15:00,105.68,105.81,105.57,105.74,10981.0,93.411,93.5259,93.3138,93.4641,10981.0
2020-09-08 15:20:00,105.73,105.91,105.73,105.85,25436.0,93.4552,93.6143,93.4552,93.5613,25436.0
2020-09-08 15:25:00,105.95,106.0,105.8,105.99,25255.0,93.6497,93.6939,93.5171,93.685,25255.0
2020-09-08 15:30:00,105.99,106.13,105.8,105.8,12290.0,93.685,93.8088,93.5171,93.5171,12290.0
2020-09-08 15:35:00,105.87,106.07,105.86,105.98,12912.0,93.579,93.7558,93.5701,93.6762,12912.0
2020-09-08 15:40:00,106.0,106.13,105.94,106.1,14212.0,93.6939,93.8088,93.6408,93.7823,14212.0
2020-09-08 15:45:00,106.13,106.14,105.84,105.98,35291.0,93.8088,93.8176,93.5525,93.6762,35291.0
2020-09-08 15:50:00,105.91,105.91,105.63,105.72,25488.0,93.6143,93.6143,93.3668,93.4464,25488.0
2020-09-08 15:55:00,105.74,105.81,105.54,105.63,49104.0,93.4641,93.5259,93.2873,93.3668,49104.0
2020-09-09 09:30:00,106.41,106.6,106.29,106.42,94103.0,94.0563,94.2242,93.9502,94.0651,94103.0
2020-09-09 09:35:00,106.35,106.51,106.34,106.46,24037.0,94.0032,94.1447,93.9944,94.1005,24037.0
2020-09-09 09:40:00,106.44,106.59,106.39,106.52,27014.0,94.0828,94.2154,94.0386,94.1535,27014.0
2020-09-09 09:45:00,106.56,106.6,106.47,106.51,28029.0,94.1889,94.2242,94.1093,94.1447,28029.0
2020-09-09 09:50:00,106.5,106.85,106.49,106.82,9798.0,94.1358,94.4452,94.127,94.4187,9798.0
2020-09-09 09:55:00,106.77,106.87,106.68,106.85,12779.0,94.3745,94.4629,94.2949,94.4452,12779.0
2020-09-09 10:00:00,106.9,107.03,106.84,107.02,20931.0,94.4894,94.6043,94.4364,94.5955,20931.0
2020-09-09 10:05:00,106.99,107.11,106.78,106.83,12426.0,94.5689,94.675,94.3833,94.4275,12426.0
2020-09-09 10:10:00,106.84,107.01,106.84,106.91,22232.0,94.4364,94.5866,94.4364,94.4982,22232.0
2020-09-09 10:15:00,107.02,107.21,106.98,107.15,23329.0,94.5955,94.7634,94.5601,94.7104,23329.0
2020-09-09 10:20:00,107.12,107.19,107.06,107.15,13176.0,94.6839,94.7457,94.6308,94.7104,13176.0
2020-09-09 10:25:00,107.15,107.17,106.85,106.85,122106.0,94.7104,94.728,94.4452,94.4452,122106.0
2020-09-09 10:30:00,106.9,106.96,106.84,106.87,31960.0,94.4894,94.5424,94.4364,94.4629,31960.0
2020-09-09 10:35:00,106.89,106.89,106.74,106.76,51571.0,94.4806,94.4806,94.348,94.3656,51571.0
2020-09-09 10:40:00,106.8,106.87,106.78,106.86,38496.0,94.401,94.4629,94.3833,94.454,38496.0
2020-09-09 10:45:00,106.87,106.87,106.64,106.66,16266.0,94.4629,94.4629,94.2596,94.2773,16266.0
2020-09-09 10:50:00,106.66,106.67,106.54,106.54,28678.0,94.2773,94.2861,94.1712,94.1712,28678.0
2020-09-09 10:55:00,106.53,106.64,106.53,106.6,28882.0,94.1623,94.2596,94.1623,94.2242,28882.0
2020-09-09 11:00:00,106.68,106.9,106.68,106.9,14514.0,94.2949,94.4894,94.2949,94.4894,14514.0
2020-09-09 11:05:00,106.89,106.94,106.79,106.79,8654.0,94.4806,94.5247,94.3922,94.3922,8654.0
2020-09-09 11:10:00,106.81,106.82,106.76,106.78,12363.0,94.4098,94.4187,94.3656,94.3833,12363.0
2020-09-09 11:15:00,106.78,106.82,106.75,106.81,10967.0,94.3833,94.4187,94.3568,94.4098,10967.0
2020-09-09 11:20:00,106.82,106.98,106.81,106.95,28811.0,94.4187,94.5601,94.4098,94.5336,28811.0
2020-09-09 11:25:00,106.94,107.11,106.92,107.06,42097.0,94.5247,94.675,94.5071,94.6308,42097.0
2020-09-09 11:30:00,107.04,107.11,107.03,107.06,8721.0,94.6131,94.675,94.6043,94.6308,8721.0
2020-09-09 11:35:00,107.06,107.1,107.01,107.05,18115.0,94.6308,94.6662,94.5866,94.622,18115.0
2020-09-09 11:40:00,107.05,107.1,107.02,107.1,6374.0,94.622,94.6662,94.5955,94.6662,6374.0
2020-09-09 11:45:00,107.11,107.15,107.04,107.07,5639.0,94.675,94.7104,94.6131,94.6397,5639.0
2020-09-09 11:50:00,107.09,107.12,107.03,107.04,12617.0,94.6573,94.6839,94.6043,94.6131,12617.0
2020-09-09 11:55:00,107.05,107.06,106.97,106.99,23588.0,94.622,94.6308,94.5513,94.5689,23588.0
2020-09-09 12:00:00,106.99,107.05,106.97,107.04,7913.0,94.5689,94.622,94.5513,94.6131,7913.0
2020-09-09 12:05:00,107.08,107.08,106.99,107.05,6791.0,94.6485,94.6485,94.5689,94.622,6791.0
2020-09-09 12:10:00,107.07,107.1,107.05,107.07,16298.0,94.6397,94.6662,94.622,94.6397,16298.0
2020-09-09 12:15:00,107.06,107.09,107.04,107.06,11649.0,94.6308,94.6573,94.6131,94.6308,11649.0
2020-09-09 12:20:00,107.07,107.08,107.02,107.07,18373.0,94.6397,94.6485,94.5955,94.6397,18373.0
2020-09-09 12:25:00,107.06,107.09,107.01,107.03,20128.0,94.6308,94.6573,94.5866,94.6043,20128.0
2020-09-09 12:30:00,107.03,107.12,107.02,107.1,8930.0,94.6043,94.6839,94.5955,94.6662,8930.0
2020-09-09 12:35:00,107.12,107.21,107.12,107.19,14743.0,94.6839,94.7634,94.6839,94.7457,14743.0
2020-09-09 12:40:00,107.2,107.24,107.15,107.24,21861.0,94.7546,94.7899,94.7104,94.7899,21861.0
2020-09-09 12:45:00,107.24,107.26,107.13,107.13,34749.0,94.7899,94.8076,94.6927,94.6927,34749.0
2020-09-09 12:50:00,107.15,107.15,107.06,107.07,6645.0,94.7104,94.7104,94.6308,94.6397,6645.0
2020-09-09 12:55:00,107.09,107.12,107.08,107.09,51697.0,94.6573,94.6839,94.6485,94.6573,51697.0
2020-09-09 13:00:00,107.1,107.26,107.1,107.25,53088.0,94.6662,94.8076,94.6662,94.7988,53088.0
2020-09-09 13:05:00,107.25,107.34,107.24,107.34,8022.0,94.7988,94.8783,94.7899,94.8783,8022.0
2020-09-09 13:10:00,107.34,107.44,107.34,107.42,9016.0,94.8783,94.9667,94.8783,94.949,9016.0
2020-09-09 13:15:00,107.41,107.47,107.41,107.45,37202.0,94.9402,94.9932,94.9402,94.9755,37202.0
2020-09-09 13:20:00,107.46,107.5,107.44,107.5,4728.0,94.9844,95.0197,94.9667,95.0197,4728.0
2020-09-09 13:25:00,107.5,107.52,107.46,107.48,38933.0,95.0197,95.0374,94.9844,95.0021,38933.0
2020-09-09 13:30:00,107.48,107.59,107.48,107.58,11554.0,95.0021,95.0993,95.0021,95.0904,11554.0
2020-09-09 13:35:00,107.61,107.69,107.6,107.66,17872.0,95.117,95.1877,95.1081,95.1612,17872.0
2020-09-09 13:40:00,107.68,107.69,107.62,107.63,16890.0,95.1788,95.1877,95.1258,95.1346,16890.0
2020-09-09 13:45:00,107.59,107.59,107.5,107.56,15456.0,95.0993,95.0993,95.0197,95.0728,15456.0
2020-09-09 13:50:00,107.56,107.58,107.52,107.55,8526.0,95.0728,95.0904,95.0374,95.0639,8526.0
2020-09-09 13:55:00,107.55,107.55,107.48,107.5,11080.0,95.0639,95.0639,95.0021,95.0197,11080.0
2020-09-09 14:00:00,107.52,107.56,107.38,107.38,25785.0,95.0374,95.0728,94.9137,94.9137,25785.0
2020-09-09 14:05:00,107.42,107.57,107.42,107.57,23308.0,94.949,95.0816,94.949,95.0816,23308.0
2020-09-09 14:10:00,107.58,107.59,107.52,107.53,18317.0,95.0904,95.0993,95.0374,95.0463,18317.0
2020-09-09 14:15:00,107.55,107.56,107.48,107.49,24055.0,95.0639,95.0728,95.0021,95.0109,24055.0
2020-09-09 14:20:00,107.46,107.46,107.41,107.45,2969.0,94.9844,94.9844,94.9402,94.9755,2969.0
2020-09-09 14:25:00,107.45,107.48,107.34,107.37,109259.0,94.9755,95.0021,94.8783,94.9048,109259.0
2020-09-09 14:30:00,107.37,107.56,107.37,107.55,16658.0,94.9048,95.0728,94.9048,95.0639,16658.0
2020-09-09 14:35:00,107.55,107.59,107.53,107.55,10020.0,95.0639,95.0993,95.0463,95.0639,10020.0
2020-09-09 14:40:00,107.5,107.59,107.49,107.58,8273.0,95.0197,95.0993,95.0109,95.0904,8273.0
2020-09-09 14:45:00,107.57,107.58,107.5,107.55,17648.0,95.0816,95.0904,95.0197,95.0639,17648.0
2020-09-09 14:50:00,107.55,107.58,107.53,107.55,93631.0,95.0639,95.0904,95.0463,95.0639,93631.0
2020-09-09 14:55:00,107.56,107.62,107.56,107.56,9715.0,95.0728,95.1258,95.0728,95.0728,9715.0
2020-09-09 15:00:00,107.57,107.68,107.57,107.66,14205.0,95.0816,95.1788,95.0816,95.1612,14205.0
2020-09-09 15:05:00,107.66,107.68,107.63,107.65,14596.0,95.1612,95.1788,95.1346,95.1523,14596.0
2020-09-09 15:10:00,107.64,107.67,107.6,107.62,16549.0,95.1435,95.17,95.1081,95.1258,16549.0
2020-09-09 15:15:00,107.62,107.68,107.57,107.66,18524.0,95.1258,95.1788,95.0816,95.1612,18524.0
2020-09-09 15:20:00,107.68,107.75,107.66,107.7,17150.0,95.1788,95.2407,95.1612,95.1965,17150.0
2020-09-09 15:25:00,107.68,107.68,107.56,107.6,27100.0,95.1788,95.1788,95.0728,95.1081,27100.0
2020-09-09 15:30:00,107.58,107.66,107.49,107.49,145890.0,95.0904,95.1612,95.0109,95.0109,145890.0
2020-09-09 15:35:00,107.49,107.49,107.32,107.32,40130.0,95.0109,95.0109,94.8606,94.8606,40130.0
2020-09-09 15:40:00,107.31,107.36,107.25,107.28,40351.0,94.8518,94.896,94.7988,94.8253,40351.0
2020-09-09 15:45:00,107.26,107.28,107.16,107.22,40955.0,94.8076,94.8253,94.7192,94.7722,40955.0
2020-09-09 15:50:00,107.22,107.25,107.07,107.23,33693.0,94.7722,94.7988,94.6397,94.7811,33693.0
2020-09-09 15:55:00,107.22,107.23,106.82,106.89,67028.0,94.7722,94.7811,94.4187,94.4806,67028.0
2020-09-10 09:30:00,107.08,107.16,106.92,107.15,84589.0,94.6485,94.7192,94.5071,94.7104,84589.0
2020-09-10 09:35:00,107.14,107.14,106.95,107.09,19112.0,94.7015,94.7015,94.5336,94.6573,19112.0
2020-09-10 09:40:00,107.15,107.25,107.13,107.19,22217.0,94.7104,94.7988,94.6927,94.7457,22217.0
2020-09-10 09:45:00,107.24,107.32,107.14,107.29,9233.0,94.7899,94.8606,94.7015,94.8341,9233.0
2020-09-10 09:50:00,107.29,107.29,107.14,107.23,8776.0,94.8341,94.8341,94.7015,94.7811,8776.0
2020-09-10 09:55:00,107.24,107.34,107.05,107.07,18974.0,94.7899,94.8783,94.622,94.6397,18974.0
2020-09-10 10:00:00,107.07,107.17,107.04,107.14,13365.0,94.6397,94.728,94.6131,94.7015,13365.0
2020-09-10 10:05:00,107.14,107.17,107.0,107.0,7231.0,94.7015,94.728,94.5778,94.5778,7231.0
2020-09-10 10:10:00,107.02,107.04,106.89,107.0,14295.0,94.5955,94.6131,94.4806,94.5778,14295.0
2020-09-10 10:15:00,107.05,107.18,107.04,107.17,17490.0,94.622,94.7369,94.6131,94.728,17490.0
2020-09-10 10:20:00,107.15,107.16,107.1,107.13,5801.0,94.7104,94.7192,94.6662,94.6927,5801.0
2020-09-10 10:25:00,107.03,107.03,106.86,106.89,23416.0,94.6043,94.6043,94.454,94.4806,23416.0
2020-09-10 10:30:00,106.89,107.09,106.88,107.0,3000.0,94.4806,94.6573,94.4717,94.5778,3000.0
2020-09-10 10:35:00,107.01,107.09,106.99,107.07,4612.0,94.5866,94.6573,94.5689,94.6397,4612.0
2020-09-10 10:40:00,107.06,107.13,106.94,107.04,10223.0,94.6308,94.6927,94.5247,94.6131,10223.0
2020-09-10 10:45:00,107.01,107.02,106.59,106.7,112094.0,94.5866,94.5955,94.2154,94.3126,112094.0
2020-09-10 10:50:00,106.72,106.82,106.72,106.78,7748.0,94.3303,94.4187,94.3303,94.3833,7748.0
2020-09-10 10:55:00,106.72,106.72,106.29,106.3,70249.0,94.3303,94.3303,93.9502,93.9591,70249.0
2020-09-10 11:00:00,106.33,106.39,106.18,106.38,41763.0,93.9856,94.0386,93.853,94.0298,41763.0
2020-09-10 11:05:00,106.44,106.58,106.41,106.56,7399.0,94.0828,94.2065,94.0563,94.1889,7399.0
2020-09-10 11:10:00,106.56,106.69,106.47,106.65,10165.0,94.1889,94.3038,94.1093,94.2684,10165.0
2020-09-10 11:15:00,106.67,106.67,106.33,106.54,10051.0,94.2861,94.2861,93.9856,94.1712,10051.0
2020-09-10 11:20:00,106.58,106.74,106.56,106.69,6966.0,94.2065,94.348,94.1889,94.3038,6966.0
2020-09-10 11:25:00,106.67,106.76,106.66,106.76,12358.0,94.2861,94.3656,94.2773,94.3656,12358.0
2020-09-10 11:30:00,106.78,106.79,106.67,106.67,49916.0,94.3833,94.3922,94.2861,94.2861,49916.0
2020-09-10 11:35:00,106.67,106.77,106.64,106.67,48807.0,94.2861,94.3745,94.2596,94.2861,48807.0
2020-09-10 11:40:00,106.66,106.73,106.63,106.64,57432.0,94.2773,94.3391,94.2507,94.2596,57432.0
2020-09-10 11:45:00,106.64,106.69,106.47,106.68,37209.0,94.2596,94.3038,94.1093,94.2949,37209.0
2020-09-10 11:50:00,106.69,106.71,106.57,106.57,57482.0,94.3038,94.3215,94.1977,94.1977,57482.0
2020-09-10 11:55:00,106.56,106.56,106.36,106.37,53206.0,94.1889,94.1889,94.0121,94.0209,53206.0
2020-09-10 12:00:00,106.37,106.53,106.27,106.29,40296.0,94.0209,94.1623,93.9325,93.9502,40296.0
2020-09-10 12:05:00,106.33,106.5,106.32,106.4,45673.0,93.9856,94.1358,93.9767,94.0474,45673.0
2020-09-10 12:10:00,106.38,106.52,106.38,106.39,48151.0,94.0298,94.1535,94.0298,94.0386,48151.0
2020-09-10 12:15:00,106.37,106.45,106.28,106.41,38926.0,94.0209,94.0916,93.9414,94.0563,38926.0
2020-09-10 12:20:00,106.41,106.43,106.24,106.27,49171.0,94.0563,94.074,93.906,93.9325,49171.0
2020-09-10 12:25:00,106.27,106.35,106.23,106.34,41197.0,93.9325,94.0032,93.8972,93.9944,41197.0
2020-09-10 12:30:00,106.35,106.42,106.27,106.27,65420.0,94.0032,94.0651,93.9325,93.9325,65420.0
2020-09-10 12:35:00,106.27,106.27,106.01,106.02,69109.0,93.9325,93.9325,93.7027,93.7116,69109.0
2020-09-10 12:40:00,106.02,106.14,105.97,105.97,57663.0,93.7116,93.8176,93.6674,93.6674,57663.0
2020-09-10 12:45:00,105.97,106.05,105.95,106.01,50810.0,93.6674,93.7381,93.6497,93.7027,50810.0
2020-09-10 12:50:00,106.01,106.2,105.99,106.18,42268.0,93.7027,93.8707,93.685,93.853,42268.0
2020-09-10 12:55:00,106.2,106.28,106.19,106.25,47042.0,93.8707,93.9414,93.8618,93.9149,47042.0
2020-09-10 13:00:00,106.26,106.37,106.2,106.29,46764.0,93.9237,94.0209,93.8707,93.9502,46764.0
2020-09-10 13:05:00,106.31,106.41,106.28,106.4,44655.0,93.9679,94.0563,93.9414,94.0474,44655.0
2020-09-10 13:10:00,106.4,106.43,106.34,106.37,51611.0,94.0474,94.074,93.9944,94.0209,51611.0
2020-09-10 13:15:00,106.38,106.57,106.37,106.57,52102.0,94.0298,94.1977,94.0209,94.1977,52102.0
2020-09-10 13:20:00,106.56,106.57,106.47,106.48,63678.0,94.1889,94.1977,94.1093,94.1182,63678.0
2020-09-10 13:25:00,106.47,106.49,106.31,106.35,64155.0,94.1093,94.127,93.9679,94.0032,64155.0
2020-09-10 13:30:00,106.35,106.5,106.34,106.46,79197.0,94.0032,94.1358,93.9944,94.1005,79197.0
2020-09-10 13:35:00,106.46,106.51,106.31,106.34,65296.0,94.1005,94.1447,93.9679,93.9944,65296.0
2020-09-10 13:40:00,106.32,106.36,106.27,106.27,39238.0,93.9767,94.0121,93.9325,93.9325,39238.0
2020-09-10 13:45:00,106.28,106.35,106.24,106.27,47765.0,93.9414,94.0032,93.906,93.9325,47765.0
2020-09-10 13:50:00,106.3,106.32,106.16,106.16,94391.0,93.9591,93.9767,93.8353,93.8353,94391.0
2020-09-10 13:55:00,106.19,106.3,106.17,106.22,59700.0,93.8618,93.9591,93.8441,93.8883,59700.0
2020-09-10 14:00:00,106.22,106.41,106.18,106.41,96803.0,93.8883,94.0563,93.853,94.0563,96803.0
2020-09-10 14:05:00,106.42,106.45,106.31,106.39,81287.0,94.0651,94.0916,93.9679,94.0386,81287.0
2020-09-10 14:10:00,106.41,106.43,106.21,106.22,107892.0,94.0563,94.074,93.8795,93.8883,107892.0
2020-09-10 14:15:00,106.22,106.22,106.0,106.05,69843.0,93.8883,93.8883,93.6939,93.7381,69843.0
2020-09-10 14:20:00,106.04,106.1,105.81,105.82,71880.0,93.7292,93.7823,93.5259,93.5348,71880.0
2020-09-10 14:25:00,105.87,106.01,105.49,105.54,82843.0,93.579,93.7027,93.2431,93.2873,82843.0
2020-09-10 14:30:00,105.54,105.73,105.47,105.63,51248.0,93.2873,93.4552,93.2254,93.3668,51248.0
2020-09-10 14:35:00,105.64,105.75,105.58,105.75,22532.0,93.3757,93.4729,93.3226,93.4729,22532.0
2020-09-10 14:40:00,105.7,105.7,105.5,105.5,12198.0,93.4287,93.4287,93.2519,93.2519,12198.0
2020-09-10 14:45:00,105.49,105.87,105.49,105.83,29772.0,93.2431,93.579,93.2431,93.5436,29772.0
2020-09-10 14:50:00,105.83,105.86,105.63,105.64,25454.0,93.5436,93.5701,93.3668,93.3757,25454.0
2020-09-10 14:55:00,105.68,105.97,105.67,105.91,8654.0,93.411,93.6674,93.4022,93.6143,8654.0
2020-09-10 15:00:00,105.91,105.92,105.75,105.76,117235.0,93.6143,93.6232,93.4729,93.4817,117235.0
2020-09-10 15:05:00,105.74,105.85,105.6,105.64,10161.0,93.4641,93.5613,93.3403,93.3757,10161.0
2020-09-10 15:10:00,105.56,105.71,105.52,105.68,9497.0,93.305,93.4375,93.2696,93.411,9497.0
2020-09-10 15:15:00,105.57,105.58,105.3,105.31,11703.0,93.3138,93.3226,93.0751,93.084,11703.0
2020-09-10 15:20:00,105.37,105.42,105.23,105.26,12987.0,93.137,93.1812,93.0133,93.0398,12987.0
2020-09-10 15:25:00,105.2,105.47,105.11,105.42,24808.0,92.9868,93.2254,92.9072,93.1812,24808.0
2020-09-10 15:30:00,105.37,105.52,105.3,105.47,206823.0,93.137,93.2696,93.0751,93.2254,206823.0
2020-09-10 15:35:00,105.43,105.49,105.32,105.49,54048.0,93.1901,93.2431,93.0928,93.2431,54048.0
2020-09-10 15:40:00,105.49,105.81,105.48,105.74,15350.0,93.2431,93.5259,93.2342,93.4641,15350.0
2020-09-10 15:45:00,105.68,105.68,105.25,105.36,25665.0,93.411,93.411,93.031,93.1282,25665.0
2020-09-10 15:50:00,105.34,105.59,105.23,105.57,48216.0,93.1105,93.3315,93.0133,93.3138,48216.0
2020-09-10 15:55:00,105.58,105.65,105.25,105.25,27697.0,93.3226,93.3845,93.031,93.031,27697.0
2020-09-11 09:30:00,105.77,105.87,105.68,105.71,52569.0,93.4906,93.579,93.411,93.4375,52569.0
2020-09-11 09:35:00,105.7,105.8,105.62,105.71,62007.0,93.4287,93.5171,93.358,93.4375,62007.0
2020-09-11 09:40:00,105.55,105.7,105.48,105.68,6221.0,93.2961,93.4287,93.2342,93.411,6221.0
2020-09-11 09:45:00,105.69,105.78,105.62,105.78,8892.0,93.4199,93.4994,93.358,93.4994,8892.0
2020-09-11 09:50:00,105.75,105.98,105.69,105.78,8861.0,93.4729,93.6762,93.4199,93.4994,8861.0
2020-09-11 09:55:00,105.79,105.79,105.52,105.55,9186.0,93.5083,93.5083,93.2696,93.2961,9186.0
2020-09-11 10:00:00,105.53,105.72,105.53,105.72,100559.0,93.2784,93.4464,93.2784,93.4464,100559.0
2020-09-11 10:05:00,105.71,105.88,105.66,105.82,11141.0,93.4375,93.5878,93.3934,93.5348,11141.0
2020-09-11 10:10:00,105.8,105.88,105.62,105.84,16008.0,93.5171,93.5878,93.358,93.5525,16008.0
2020-09-11 10:15:00,105.84,106.03,105.74,105.9,11795.0,93.5525,93.7204,93.4641,93.6055,11795.0
2020-09-11 10:20:00,105.91,106.0,105.84,105.98,20665.0,93.6143,93.6939,93.5525,93.6762,20665.0
2020-09-11 10:25:00,105.96,106.05,105.83,105.88,31310.0,93.6585,93.7381,93.5436,93.5878,31310.0
2020-09-11 10:30:00,105.88,105.95,105.75,105.8,7848.0,93.5878,93.6497,93.4729,93.5171,7848.0
2020-09-11 10:35:00,105.78,105.93,105.72,105.92,11219.0,93.4994,93.632,93.4464,93.6232,11219.0
2020-09-11 10:40:00,105.91,106.06,105.91,106.05,5162.0,93.6143,93.7469,93.6143,93.7381,5162.0
2020-09-11 10:45:00,106.06,106.08,105.93,106.01,15943.0,93.7469,93.7646,93.632,93.7027,15943.0
2020-09-11 10:50:00,106.0,106.06,105.98,106.02,14114.0,93.6939,93.7469,93.6762,93.7116,14114.0
2020-09-11 10:55:00,106.03,106.07,105.88,105.88,10869.0,93.7204,93.7558,93.5878,93.5878,10869.0
2020-09-11 11:00:00,105.83,106.15,105.82,106.13,8719.0,93.5436,93.8265,93.5348,93.8088,8719.0
2020-09-11 11:05:00,106.15,106.23,106.12,106.23,7517.0,93.8265,93.8972,93.7999,93.8972,7517.0
2020-09-11 11:10:00,106.22,106.23,106.12,106.15,6122.0,93.8883,93.8972,93.7999,93.8265,6122.0
2020-09-11 11:15:00,106.14,106.19,106.08,106.19,6167.0,93.8176,93.8618,93.7646,93.8618,6167.0
2020-09-11 11:20:00,106.01,106.07,105.94,106.05,6898.0,93.7027,93.7558,93.6408,93.7381,6898.0
2020-09-11 11:25:00,106.04,106.13,106.0,106.1,18233.0,93.7292,93.8088,93.6939,93.7823,18233.0
2020-09-11 11:30:00,106.07,106.07,105.9,105.94,8519.0,93.7558,93.7558,93.6055,93.6408,8519.0
2020-09-11 11:35:00,105.9,106.03,105.9,105.99,12113.0,93.6055,93.7204,93.6055,93.685,12113.0
2020-09-11 11:40:00,105.98,106.02,105.93,106.01,10318.0,93.6762,93.7116,93.632,93.7027,10318.0
2020-09-11 11:45:00,105.97,106.08,105.96,106.02,7092.0,93.6674,93.7646,93.6585,93.7116,7092.0
2020-09-11 11:50:00,106.03,106.05,105.97,106.02,4190.0,93.7204,93.7381,93.6674,93.7116,4190.0
2020-09-11 11:55:00,106.05,106.17,106.03,106.16,3407.0,93.7381,93.8441,93.7204,93.8353,3407.0
2020-09-11 12:00:00,106.02,106.26,105.96,106.25,108220.0,93.7116,93.9237,93.6585,93.9149,108220.0
2020-09-11 12:05:00,106.28,106.36,106.26,106.36,1064.0,93.9414,94.0121,93.9237,94.0121,1064.0
2020-09-11 12:10:00,106.37,106.38,106.28,106.33,11426.0,94.0209,94.0298,93.9414,93.9856,11426.0
2020-09-11 12:15:00,106.27,106.33,106.23,106.33,20758.0,93.9325,93.9856,93.8972,93.9856,20758.0
2020-09-11 12:20:00,106.34,106.4,106.33,106.4,10616.0,93.9944,94.0474,93.9856,94.0474,10616.0
2020-09-11 12:25:00,106.38,106.38,106.28,106.28,5769.0,94.0298,94.0298,93.9414,93.9414,5769.0
2020-09-11 12:30:00,106.25,106.25,106.13,106.16,11924.0,93.9149,93.9149,93.8088,93.8353,11924.0
2020-09-11 12:35:00,106.17,106.23,106.11,106.13,54150.0,93.8441,93.8972,93.7911,93.8088,54150.0
2020-09-11 12:40:00,106.13,106.13,105.96,106.0,18369.0,93.8088,93.8088,93.6585,93.6939,18369.0
2020-09-11 12:45:00,105.98,106.07,105.97,106.04,30874.0,93.6762,93.7558,93.6674,93.7292,30874.0
2020-09-11 12:50:00,106.07,106.14,106.07,106.1,15444.0,93.7558,93.8176,93.7558,93.7823,15444.0
2020-09-11 12:55:00,106.1,106.11,105.82,105.87,32674.0,93.7823,93.7911,93.5348,93.579,32674.0
2020-09-11 13:00:00,105.87,105.95,105.86,105.89,25532.0,93.579,93.6497,93.5701,93.5967,25532.0
2020-09-11 13:05:00,105.9,105.91,105.66,105.72,30902.0,93.6055,93.6143,93.3934,93.4464,30902.0
2020-09-11 13:10:00,105.71,105.73,105.61,105.63,64483.0,93.4375,93.4552,93.3492,93.3668,64483.0
2020-09-11 13:15:00,105.66,105.76,105.46,105.61,35105.0,93.3934,93.4817,93.2166,93.3492,35105.0
2020-09-11 13:20:00,105.64,105.65,105.53,105.58,13723.0,93.3757,93.3845,93.2784,93.3226,13723.0
2020-09-11 13:25:00,105.58,105.59,105.43,105.45,39236.0,93.3226,93.3315,93.1901,93.2077,39236.0
2020-09-11 13:30:00,105.47,105.48,105.27,105.35,15084.0,93.2254,93.2342,93.0486,93.1193,15084.0
2020-09-11 13:35:00,105.38,105.51,105.38,105.44,19017.0,93.1459,93.2608,93.1459,93.1989,19017.0
2020-09-11 13:40:00,105.38,105.55,105.38,105.49,17599.0,93.1459,93.2961,93.1459,93.2431,17599.0
2020-09-11 13:45:00,105.5,105.55,105.4,105.47,16852.0,93.2519,93.2961,93.1635,93.2254,16852.0
2020-09-11 13:50:00,105.46,105.54,105.42,105.45,20838.0,93.2166,93.2873,93.1812,93.2077,20838.0
2020-09-11 13:55:00,105.4,105.42,105.3,105.31,29013.0,93.1635,93.1812,93.0751,93.084,29013.0
2020-09-11 14:00:00,105.35,105.35,105.18,105.35,6437.0,93.1193,93.1193,92.9691,93.1193,6437.0
2020-09-11 14:05:00,105.33,105.52,105.33,105.48,17927.0,93.1017,93.2696,93.1017,93.2342,17927.0
2020-09-11 14:10:00,105.48,105.64,105.45,105.59,19298.0,93.2342,93.3757,93.2077,93.3315,19298.0
2020-09-11 14:15:00,105.62,105.66,105.58,105.62,9165.0,93.358,93.3934,93.3226,93.358,9165.0
2020-09-11 14:20:00,105.62,105.66,105.52,105.66,16931.0,93.358,93.3934,93.2696,93.3934,16931.0
2020-09-11 14:25:00,105.66,105.69,105.61,105.61,5178.0,93.3934,93.4199,93.3492,93.3492,5178.0
2020-09-11 14:30:00,105.59,105.79,105.59,105.73,15834.0,93.3315,93.5083,93.3315,93.4552,15834.0
2020-09-11 14:35:00,105.79,105.94,105.72,105.94,33625.0,93.5083,93.6408,93.4464,93.6408,33625.0
2020-09-11 14:40:00,105.91,105.98,105.81,105.92,30117.0,93.6143,93.6762,93.5259,93.6232,30117.0
2020-09-11 14:45:00,105.9,105.95,105.84,105.85,6340.0,93.6055,93.6497,93.5525,93.5613,6340.0
2020-09-11 14:50:00,105.88,106.0,105.83,106.0,15934.0,93.5878,93.6939,93.5436,93.6939,15934.0
2020-09-11 14:55:00,105.99,106.06,105.92,105.95,18110.0,93.685,93.7469,93.6232,93.6497,18110.0
2020-09-11 15:00:00,105.94,105.99,105.81,105.86,14258.0,93.6408,93.685,93.5259,93.5701,14258.0
2020-09-11 15:05:00,105.87,105.9,105.71,105.72,8157.0,93.579,93.6055,93.4375,93.4464,8157.0
2020-09-11 15:10:00,105.69,105.78,105.66,105.76,11445.0,93.4199,93.4994,93.3934,93.4817,11445.0
2020-09-11 15:15:00,105.78,106.02,105.78,106.0,14359.0,93.4994,93.7116,93.4994,93.6939,14359.0
2020-09-11 15:20:00,105.99,106.21,105.96,106.16,62138.0,93.685,93.8795,93.6585,93.8353,62138.0
2020-09-11 15:25:00,106.17,106.25,106.12,106.21,35909.0,93.8441,93.9149,93.7999,93.8795,35909.0
2020-09-11 15:30:00,106.22,106.35,106.22,106.27,50479.0,93.8883,94.0032,93.8883,93.9325,50479.0
2020-09-11 15:35:00,106.26,106.28,106.09,106.16,26382.0,93.9237,93.9414,93.7734,93.8353,26382.0
2020-09-11 15:40:00,106.14,106.19,106.05,106.12,18664.0,93.8176,93.8618,93.7381,93.7999,18664.0
2020-09-11 15:45:00,106.13,106.23,106.03,106.18,14280.0,93.8088,93.8972,93.7204,93.853,14280.0
2020-09-11 15:50:00,106.15,106.23,106.05,106.05,11892.0,93.8265,93.8972,93.7381,93.7381,11892.0
2020-09-11 15:55:00,106.02,106.07,105.95,106.03,19137.0,93.7116,93.7558,93.6497,93.7204,19137.0
2020-09-14 09:30:00,106.74,106.83,106.62,106.67,29414.0,94.348,94.4275,94.2419,94.2861,29414.0
2020-09-14 09:35:00,106.65,106.71,106.6,106.7,3285.0,94.2684,94.3215,94.2242,94.3126,3285.0
2020-09-14 09:40:00,106.71,106.87,106.7,106.8,40453.0,94.3215,94.4629,94.3126,94.401,40453.0
2020-09-14 09:45:00,106.79,106.96,106.79,106.91,3911.0,94.3922,94.5424,94.3922,94.4982,3911.0
2020-09-14 09:50:00,107.0,107.07,106.99,107.06,47957.0,94.5778,94.6397,94.5689,94.6308,47957.0
2020-09-14 09:55:00,107.02,107.13,106.97,107.08,3543.0,94.5955,94.6927,94.5513,94.6485,3543.0
2020-09-14 10:00:00,107.2,107.23,107.08,107.21,17481.0,94.7546,94.7811,94.6485,94.7634,17481.0
2020-09-14 10:05:00,107.19,107.37,107.18,107.28,15888.0,94.7457,94.9048,94.7369,94.8253,15888.0
2020-09-14 10:10:00,107.31,107.31,107.2,107.22,19382.0,94.8518,94.8518,94.7546,94.7722,19382.0
2020-09-14 10:15:00,107.21,107.4,107.21,107.4,6228.0,94.7634,94.9313,94.7634,94.9313,6228.0
2020-09-14 10:20:00,107.41,107.51,107.4,107.47,21625.0,94.9402,95.0286,94.9313,94.9932,21625.0
2020-09-14 10:25:00,107.45,107.47,107.41,107.45,17350.0,94.9755,94.9932,94.9402,94.9755,17350.0
2020-09-14 10:30:00,107.42,107.46,107.4,107.42,13163.0,94.949,94.9844,94.9313,94.949,13163.0
2020-09-14 10:35:00,107.4,107.4,107.29,107.31,9103.0,94.9313,94.9313,94.8341,94.8518,9103.0
2020-09-14 10:40:00,107.29,107.42,107.29,107.37,57693.0,94.8341,94.949,94.8341,94.9048,57693.0
2020-09-14 10:45:00,107.4,107.48,107.38,107.47,5945.0,94.9313,95.0021,94.9137,94.9932,5945.0
2020-09-14 10:50:00,107.49,107.57,107.42,107.42,7064.0,95.0109,95.0816,94.949,94.949,7064.0
2020-09-14 10:55:00,107.39,107.4,107.28,107.29,25420.0,94.9225,94.9313,94.8253,94.8341,25420.0
2020-09-14 11:00:00,107.29,107.39,107.27,107.39,43842.0,94.8341,94.9225,94.8164,94.9225,43842.0
2020-09-14 11:05:00,107.38,107.39,107.3,107.36,9127.0,94.9137,94.9225,94.843,94.896,9127.0
2020-09-14 11:10:00,107.33,107.35,107.3,107.32,5145.0,94.8695,94.8872,94.843,94.8606,5145.0
2020-09-14 11:15:00,107.36,107.4,107.3,107.32,6022.0,94.896,94.9313,94.843,94.8606,6022.0
2020-09-14 11:20:00,107.33,107.42,107.29,107.42,2582.0,94.8695,94.949,94.8341,94.949,2582.0
2020-09-14 11:25:00,107.42,107.47,107.42,107.45,15256.0,94.949,94.9932,94.949,94.9755,15256.0
2020-09-14 11:30:00,107.42,107.54,107.42,107.5,5600.0,94.949,95.0551,94.949,95.0197,5600.0
2020-09-14 11:35:00,107.5,107.56,107.45,107.55,6506.0,95.0197,95.0728,94.9755,95.0639,6506.0
2020-09-14 11:40:00,107.54,107.58,107.52,107.53,2063.0,95.0551,95.0904,95.0374,95.0463,2063.0
2020-09-14 11:45:00,107.54,107.54,107.42,107.43,7309.0,95.0551,95.0551,94.949,94.9579,7309.0
2020-09-14 11:50:00,107.43,107.47,107.38,107.4,4440.0,94.9579,94.9932,94.9137,94.9313,4440.0
2020-09-14 11:55:00,107.4,107.44,107.38,107.41,5413.0,94.9313,94.9667,94.9137,94.9402,5413.0
2020-09-14 12:00:00,107.39,107.49,107.39,107.45,2566.0,94.9225,95.0109,94.9225,94.9755,2566.0
2020-09-14 12:05:00,107.44,107.52,107.43,107.52,4447.0,94.9667,95.0374,94.9579,95.0374,4447.0
2020-09-14 12:10:00,107.49,107.53,107.47,107.5,5105.0,95.0109,95.0463,94.9932,95.0197,5105.0
2020-09-14 12:15:00,107.47,107.57,107.46,107.57,6914.0,94.9932,95.0816,94.9844,95.0816,6914.0
2020-09-14 12:20:00,107.56,107.66,107.55,107.6,3566.0,95.0728,95.1612,95.0639,95.1081,3566.0
2020-09-14 12:25:00,107.61,107.69,107.6,107.68,5026.0,95.117,95.1877,95.1081,95.1788,5026.0
2020-09-14 12:30:00,107.67,107.71,107.67,107.68,6466.0,95.17,95.2054,95.17,95.1788,6466.0
2020-09-14 12:35:00,107.68,107.72,107.67,107.69,5433.0,95.1788,95.2142,95.17,95.1877,5433.0
2020-09-14 12:40:00,107.72,107.74,107.69,107.7,17092.0,95.2142,95.2319,95.1877,95.1965,17092.0
2020-09-14 12:45:00,107.68,107.74,107.66,107.67,3744.0,95.1788,95.2319,95.1612,95.17,3744.0
2020-09-14 12:50:00,107.68,107.75,107.67,107.71,15763.0,95.1788,95.2407,95.17,95.2054,15763.0
2020-09-14 12:55:00,107.72,107.76,107.71,107.73,3844.0,95.2142,95.2496,95.2054,95.223,3844.0
2020-09-14 13:00:00,107.76,107.82,107.75,107.8,4783.0,95.2496,95.3026,95.2407,95.2849,4783.0
2020-09-14 13:05:00,107.76,107.77,107.63,107.64,7850.0,95.2496,95.2584,95.1346,95.1435,7850.0
2020-09-14 13:10:00,107.63,107.67,107.59,107.67,5787.0,95.1346,95.17,95.0993,95.17,5787.0
2020-09-14 13:15:00,107.66,107.66,107.57,107.57,4837.0,95.1612,95.1612,95.0816,95.0816,4837.0
2020-09-14 13:20:00,107.56,107.59,107.52,107.59,30233.0,95.0728,95.0993,95.0374,95.0993,30233.0
2020-09-14 13:25:00,107.59,107.61,107.57,107.61,6326.0,95.0993,95.117,95.0816,95.117,6326.0
2020-09-14 13:30:00,107.63,107.65,107.54,107.61,21870.0,95.1346,95.1523,95.0551,95.117,21870.0
2020-09-14 13:35:00,107.55,107.58,107.48,107.51,8815.0,95.0639,95.0904,95.0021,95.0286,8815.0
2020-09-14 13:40:00,107.5,107.52,107.44,107.45,9185.0,95.0197,95.0374,94.9667,94.9755,9185.0
2020-09-14 13:45:00,107.45,107.53,107.45,107.5,6413.0,94.9755,95.0463,94.9755,95.0197,6413.0
2020-09-14 13:50:00,107.51,107.63,107.5,107.62,4562.0,95.0286,95.1346,95.0197,95.1258,4562.0
2020-09-14 13:55:00,107.63,107.64,107.59,107.61,4682.0,95.1346,95.1435,95.0993,95.117,4682.0
2020-09-14 14:00:00,107.6,107.63,107.57,107.62,18829.0,95.1081,95.1346,95.0816,95.1258,18829.0
2020-09-14 14:05:00,107.61,107.68,107.61,107.66,15609.0,95.117,95.1788,95.117,95.1612,15609.0
2020-09-14 14:10:00,107.68,107.68,107.63,107.65,4963.0,95.1788,95.1788,95.1346,95.1523,4963.0
2020-09-14 14:15:00,107.65,107.69,107.64,107.66,6458.0,95.1523,95.1877,95.1435,95.1612,6458.0
2020-09-14 14:20:00,107.63,107.65,107.6,107.63,6650.0,95.1346,95.1523,95.1081,95.1346,6650.0
2020-09-14 14:25:00,107.64,107.67,107.59,107.59,16767.0,95.1435,95.17,95.0993,95.0993,16767.0
2020-09-14 14:30:00,107.61,107.64,107.54,107.54,34930.0,95.117,95.1435,95.0551,95.0551,34930.0
2020-09-14 14:35:00,107.57,107.58,107.5,107.53,26010.0,95.0816,95.0904,95.0197,95.0463,26010.0
2020-09-14 14:40:00,107.54,107.65,107.51,107.62,7782.0,95.0551,95.1523,95.0286,95.1258,7782.0
2020-09-14 14:45:00,107.62,107.63,107.54,107.57,18186.0,95.1258,95.1346,95.0551,95.0816,18186.0
2020-09-14 14:50:00,107.57,107.64,107.45,107.45,12879.0,95.0816,95.1435,94.9755,94.9755,12879.0
2020-09-14 14:55:00,107.43,107.47,107.27,107.42,9147.0,94.9579,94.9932,94.8164,94.949,9147.0
2020-09-14 15:00:00,107.43,107.47,107.31,107.31,7711.0,94.9579,94.9932,94.8518,94.8518,7711.0
2020-09-14 15:05:00,107.37,107.42,107.29,107.42,13718.0,94.9048,94.949,94.8341,94.949,13718.0
2020-09-14 15:10:00,107.36,107.36,107.21,107.26,14994.0,94.896,94.896,94.7634,94.8076,14994.0
2020-09-14 15:15:00,107.23,107.33,107.16,107.29,17460.0,94.7811,94.8695,94.7192,94.8341,17460.0
2020-09-14 15:20:00,107.27,107.28,107.03,107.09,17550.0,94.8164,94.8253,94.6043,94.6573,17550.0
2020-09-14 15:25:00,107.1,107.28,107.1,107.26,10343.0,94.6662,94.8253,94.6662,94.8076,10343.0
2020-09-14 15:30:00,107.27,107.32,107.14,107.2,18892.0,94.8164,94.8606,94.7015,94.7546,18892.0
2020-09-14 15:35:00,107.22,107.33,107.17,107.31,18625.0,94.7722,94.8695,94.728,94.8518,18625.0
2020-09-14 15:40:00,107.34,107.51,107.32,107.48,23208.0,94.8783,95.0286,94.8606,95.0021,23208.0
2020-09-14 15:45:00,107.49,107.66,107.46,107.66,17988.0,95.0109,95.1612,94.9844,95.1612,17988.0
2020-09-14 15:50:00,107.63,107.65,107.49,107.49,34328.0,95.1346,95.1523,95.0109,95.0109,34328.0
2020-09-14 15:55:00,107.46,107.48,107.28,107.29,15170.0,94.9844,95.0021,94.8253,94.8341,15170.0
2020-09-15 09:30:00,107.8,107.91,107.79,107.83,76364.0,95.2849,95.3821,95.2761,95.3114,76364.0
2020-09-15 09:35:00,107.8,107.86,107.74,107.81,73229.0,95.2849,95.3379,95.2319,95.2937,73229.0
2020-09-15 09:40:00,107.81,108.01,107.8,107.9,14945.0,95.2937,95.4705,95.2849,95.3733,14945.0
2020-09-15 09:45:00,107.89,107.89,107.52,107.56,17658.0,95.3645,95.3645,95.0374,95.0728,17658.0
2020-09-15 09:50:00,107.56,107.6,107.51,107.56,27917.0,95.0728,95.1081,95.0286,95.0728,27917.0
2020-09-15 09:55:00,107.55,107.55,107.46,107.49,20100.0,95.0639,95.0639,94.9844,95.0109,20100.0
2020-09-15 10:00:00,107.5,107.72,107.48,107.69,21929.0,95.0197,95.2142,95.0021,95.1877,21929.0
2020-09-15 10:05:00,107.69,107.74,107.62,107.65,9305.0,95.1877,95.2319,95.1258,95.1523,9305.0
2020-09-15 10:10:00,107.66,107.7,107.5,107.7,30610.0,95.1612,95.1965,95.0197,95.1965,30610.0
2020-09-15 10:15:00,107.71,107.87,107.71,107.85,18235.0,95.2054,95.3468,95.2054,95.3291,18235.0
2020-09-15 10:20:00,107.83,107.89,107.7,107.7,118178.0,95.3114,95.3645,95.1965,95.1965,118178.0
2020-09-15 10:25:00,107.72,107.79,107.68,107.76,13257.0,95.2142,95.2761,95.1788,95.2496,13257.0
2020-09-15 10:30:00,107.78,107.91,107.75,107.86,7614.0,95.2672,95.3821,95.2407,95.3379,7614.0
2020-09-15 10:35:00,107.88,107.98,107.85,107.9,22517.0,95.3556,95.444,95.3291,95.3733,22517.0
2020-09-15 10:40:00,107.9,108.0,107.8,107.84,20415.0,95.3733,95.4617,95.2849,95.3203,20415.0
2020-09-15 10:45:00,107.8,107.94,107.74,107.94,14514.0,95.2849,95.4087,95.2319,95.4087,14514.0
2020-09-15 10:50:00,107.98,107.99,107.88,107.93,16099.0,95.444,95.4528,95.3556,95.3998,16099.0
2020-09-15 10:55:00,107.92,107.96,107.91,107.92,13262.0,95.391,95.4263,95.3821,95.391,13262.0
2020-09-15 11:00:00,107.91,108.01,107.88,107.89,26986.0,95.3821,95.4705,95.3556,95.3645,26986.0
2020-09-15 11:05:00,107.87,107.91,107.85,107.86,9240.0,95.3468,95.3821,95.3291,95.3379,9240.0
2020-09-15 11:10:00,107.86,107.88,107.83,107.83,20488.0,95.3379,95.3556,95.3114,95.3114,20488.0
2020-09-15 11:15:00,107.81,107.85,107.8,107.85,10466.0,95.2937,95.3291,95.2849,95.3291,10466.0
2020-09-15 11:20:00,107.84,107.86,107.77,107.82,36363.0,95.3203,95.3379,95.2584,95.3026,36363.0
2020-09-15 11:25:00,107.81,107.82,107.71,107.81,25548.0,95.2937,95.3026,95.2054,95.2937,25548.0
2020-09-15 11:30:00,107.8,107.8,107.66,107.69,63703.0,95.2849,95.2849,95.1612,95.1877,63703.0
2020-09-15 11:35:00,107.72,107.82,107.72,107.75,34914.0,95.2142,95.3026,95.2142,95.2407,34914.0
2020-09-15 11:40:00,107.75,107.77,107.66,107.69,38795.0,95.2407,95.2584,95.1612,95.1877,38795.0
2020-09-15 11:45:00,107.69,107.7,107.64,107.7,31386.0,95.1877,95.1965,95.1435,95.1965,31386.0
2020-09-15 11:50:00,107.69,107.71,107.63,107.63,22684.0,95.1877,95.2054,95.1346,95.1346,22684.0
2020-09-15 11:55:00,107.63,107.63,107.59,107.6,21102.0,95.1346,95.1346,95.0993,95.1081,21102.0
2020-09-15 12:00:00,107.6,107.63,107.59,107.59,26720.0,95.1081,95.1346,95.0993,95.0993,26720.0
2020-09-15 12:05:00,107.58,107.62,107.54,107.56,21440.0,95.0904,95.1258,95.0551,95.0728,21440.0
2020-09-15 12:10:00,107.57,107.6,107.54,107.59,22917.0,95.0816,95.1081,95.0551,95.0993,22917.0
2020-09-15 12:15:00,107.6,107.61,107.58,107.6,35870.0,95.1081,95.117,95.0904,95.1081,35870.0
2020-09-15 12:20:00,107.59,107.61,107.56,107.6,41913.0,95.0993,95.117,95.0728,95.1081,41913.0
2020-09-15 12:25:00,107.59,107.65,107.58,107.62,76233.0,95.0993,95.1523,95.0904,95.1258,76233.0
2020-09-15 12:30:00,107.61,107.7,107.61,107.66,19008.0,95.117,95.1965,95.117,95.1612,19008.0
2020-09-15 12:35:00,107.67,107.69,107.66,107.69,16406.0,95.17,95.1877,95.1612,95.1877,16406.0
2020-09-15 12:40:00,107.69,107.7,107.64,107.64,15721.0,95.1877,95.1965,95.1435,95.1435,15721.0
2020-09-15 12:45:00,107.61,107.67,107.61,107.64,32046.0,95.117,95.17,95.117,95.1435,32046.0
2020-09-15 12:50:00,107.63,107.64,107.6,107.61,20982.0,95.1346,95.1435,95.1081,95.117,20982.0
2020-09-15 12:55:00,107.6,107.62,107.57,107.61,18283.0,95.1081,95.1258,95.0816,95.117,18283.0
2020-09-15 13:00:00,107.6,107.7,107.58,107.7,23164.0,95.1081,95.1965,95.0904,95.1965,23164.0
2020-09-15 13:05:00,107.71,107.71,107.65,107.68,8051.0,95.2054,95.2054,95.1523,95.1788,8051.0
2020-09-15 13:10:00,107.67,107.69,107.66,107.68,4945.0,95.17,95.1877,95.1612,95.1788,4945.0
2020-09-15 13:15:00,107.68,107.71,107.64,107.66,20294.0,95.1788,95.2054,95.1435,95.1612,20294.0
2020-09-15 13:20:00,107.66,107.67,107.58,107.59,9372.0,95.1612,95.17,95.0904,95.0993,9372.0
2020-09-15 13:25:00,107.6,107.61,107.57,107.58,47414.0,95.1081,95.117,95.0816,95.0904,47414.0
2020-09-15 13:30:00,107.57,107.58,107.52,107.56,7572.0,95.0816,95.0904,95.0374,95.0728,7572.0
2020-09-15 13:35:00,107.56,107.58,107.55,107.58,4995.0,95.0728,95.0904,95.0639,95.0904,4995.0
2020-09-15 13:40:00,107.56,107.6,107.55,107.55,17600.0,95.0728,95.1081,95.0639,95.0639,17600.0
2020-09-15 13:45:00,107.55,107.57,107.51,107.51,5566.0,95.0639,95.0816,95.0286,95.0286,5566.0
2020-09-15 13:50:00,107.54,107.54,107.49,107.5,9318.0,95.0551,95.0551,95.0109,95.0197,9318.0
2020-09-15 13:55:00,107.48,107.48,107.45,107.47,8887.0,95.0021,95.0021,94.9755,94.9932,8887.0
2020-09-15 14:00:00,107.47,107.48,107.41,107.43,13475.0,94.9932,95.0021,94.9402,94.9579,13475.0
2020-09-15 14:05:00,107.45,107.46,107.37,107.43,10241.0,94.9755,94.9844,94.9048,94.9579,10241.0
2020-09-15 14:10:00,107.42,107.45,107.41,107.42,7976.0,94.949,94.9755,94.9402,94.949,7976.0
2020-09-15 14:15:00,107.41,107.45,107.4,107.42,10670.0,94.9402,94.9755,94.9313,94.949,10670.0
2020-09-15 14:20:00,107.43,107.45,107.41,107.43,24959.0,94.9579,94.9755,94.9402,94.9579,24959.0
2020-09-15 14:25:00,107.43,107.49,107.4,107.43,7193.0,94.9579,95.0109,94.9313,94.9579,7193.0
2020-09-15 14:30:00,107.42,107.44,107.38,107.41,9057.0,94.949,94.9667,94.9137,94.9402,9057.0
2020-09-15 14:35:00,107.41,107.46,107.39,107.4,4938.0,94.9402,94.9844,94.9225,94.9313,4938.0
2020-09-15 14:40:00,107.41,107.47,107.39,107.46,7802.0,94.9402,94.9932,94.9225,94.9844,7802.0
2020-09-15 14:45:00,107.45,107.48,107.42,107.43,12445.0,94.9755,95.0021,94.949,94.9579,12445.0
2020-09-15 14:50:00,107.42,107.42,107.39,107.4,21216.0,94.949,94.949,94.9225,94.9313,21216.0
2020-09-15 14:55:00,107.4,107.41,107.35,107.4,15552.0,94.9313,94.9402,94.8872,94.9313,15552.0
2020-09-15 15:00:00,107.41,107.41,107.35,107.36,14911.0,94.9402,94.9402,94.8872,94.896,14911.0
2020-09-15 15:05:00,107.34,107.35,107.2,107.22,26885.0,94.8783,94.8872,94.7546,94.7722,26885.0
2020-09-15 15:10:00,107.23,107.29,107.2,107.24,43184.0,94.7811,94.8341,94.7546,94.7899,43184.0
2020-09-15 15:15:00,107.21,107.31,107.2,107.22,24845.0,94.7634,94.8518,94.7546,94.7722,24845.0
2020-09-15 15:20:00,107.25,107.26,107.12,107.13,14683.0,94.7988,94.8076,94.6839,94.6927,14683.0
2020-09-15 15:25:00,107.16,107.19,107.1,107.12,19990.0,94.7192,94.7457,94.6662,94.6839,19990.0
2020-09-15 15:30:00,107.12,107.14,106.99,107.02,24685.0,94.6839,94.7015,94.5689,94.5955,24685.0
2020-09-15 15:35:00,106.99,107.05,106.94,106.97,26714.0,94.5689,94.622,94.5247,94.5513,26714.0
2020-09-15 15:40:00,106.98,107.06,106.94,107.05,41622.0,94.5601,94.6308,94.5247,94.622,41622.0
2020-09-15 15:45:00,107.05,107.13,107.03,107.12,19333.0,94.622,94.6927,94.6043,94.6839,19333.0
2020-09-15 15:50:00,107.13,107.2,107.07,107.18,31148.0,94.6927,94.7546,94.6397,94.7369,31148.0
2020-09-15 15:55:00,107.16,107.16,107.05,107.09,23813.0,94.7192,94.7192,94.622,94.6573,23813.0
2020-09-16 09:30:00,107.58,107.63,107.44,107.52,69513.0,95.0904,95.1346,94.9667,95.0374,69513.0
2020-09-16 09:35:00,107.49,107.59,107.42,107.48,65186.0,95.0109,95.0993,94.949,95.0021,65186.0
2020-09-16 09:40:00,107.49,107.52,107.34,107.39,15659.0,95.0109,95.0374,94.8783,94.9225,15659.0
2020-09-16 09:45:00,107.37,107.6,107.36,107.56,18570.0,94.9048,95.1081,94.896,95.0728,18570.0
2020-09-16 09:50:00,107.65,107.7,107.53,107.55,12492.0,95.1523,95.1965,95.0463,95.0639,12492.0
2020-09-16 09:55:00,107.54,107.63,107.54,107.61,14555.0,95.0551,95.1346,95.0551,95.117,14555.0
2020-09-16 10:00:00,107.61,107.81,107.61,107.79,30447.0,95.117,95.2937,95.117,95.2761,30447.0
2020-09-16 10:05:00,107.78,107.87,107.77,107.81,13356.0,95.2672,95.3468,95.2584,95.2937,13356.0
2020-09-16 10:10:00,107.78,107.83,107.72,107.75,32615.0,95.2672,95.3114,95.2142,95.2407,32615.0
2020-09-16 10:15:00,107.81,107.95,107.79,107.94,11465.0,95.2937,95.4175,95.2761,95.4087,11465.0
2020-09-16 10:20:00,107.93,107.96,107.85,107.9,21387.0,95.3998,95.4263,95.3291,95.3733,21387.0
2020-09-16 10:25:00,107.92,107.93,107.78,107.8,12951.0,95.391,95.3998,95.2672,95.2849,12951.0
2020-09-16 10:30:00,107.81,107.88,107.78,107.83,10093.0,95.2937,95.3556,95.2672,95.3114,10093.0
2020-09-16 10:35:00,107.84,107.97,107.83,107.96,20283.0,95.3203,95.4352,95.3114,95.4263,20283.0
2020-09-16 10:40:00,107.95,108.04,107.94,107.98,25732.0,95.4175,95.497,95.4087,95.444,25732.0
2020-09-16 10:45:00,107.98,107.99,107.91,107.93,26416.0,95.444,95.4528,95.3821,95.3998,26416.0
2020-09-16 10:50:00,107.95,108.06,107.94,108.05,59582.0,95.4175,95.5147,95.4087,95.5059,59582.0
2020-09-16 10:55:00,108.05,108.12,108.01,108.1,26982.0,95.5059,95.5678,95.4705,95.5501,26982.0
2020-09-16 11:00:00,108.09,108.22,108.08,108.22,44203.0,95.5412,95.6561,95.5324,95.6561,44203.0
2020-09-16 11:05:00,108.19,108.31,108.18,108.3,25837.0,95.6296,95.7357,95.6208,95.7269,25837.0
2020-09-16 11:10:00,108.29,108.34,108.26,108.3,30946.0,95.718,95.7622,95.6915,95.7269,30946.0
2020-09-16 11:15:00,108.35,108.37,108.32,108.36,10892.0,95.7711,95.7887,95.7445,95.7799,10892.0
2020-09-16 11:20:00,108.36,108.38,108.3,108.38,12278.0,95.7799,95.7976,95.7269,95.7976,12278.0
2020-09-16 11:25:00,108.36,108.39,108.33,108.38,9204.0,95.7799,95.8064,95.7534,95.7976,9204.0
2020-09-16 11:30:00,108.37,108.37,108.28,108.3,6736.0,95.7887,95.7887,95.7092,95.7269,6736.0
2020-09-16 11:35:00,108.32,108.32,108.25,108.28,6943.0,95.7445,95.7445,95.6827,95.7092,6943.0
2020-09-16 11:40:00,108.27,108.34,108.26,108.3,4097.0,95.7003,95.7622,95.6915,95.7269,4097.0
2020-09-16 11:45:00,108.31,108.32,108.26,108.3,4575.0,95.7357,95.7445,95.6915,95.7269,4575.0
2020-09-16 11:50:00,108.32,108.35,108.3,108.35,17830.0,95.7445,95.7711,95.7269,95.7711,17830.0
2020-09-16 11:55:00,108.35,108.35,108.29,108.3,5852.0,95.7711,95.7711,95.718,95.7269,5852.0
2020-09-16 12:00:00,108.28,108.34,108.25,108.25,16412.0,95.7092,95.7622,95.6827,95.6827,16412.0
2020-09-16 12:05:00,108.24,108.25,108.21,108.22,8072.0,95.6738,95.6827,95.6473,95.6561,8072.0
2020-09-16 12:10:00,108.21,108.28,108.2,108.28,8479.0,95.6473,95.7092,95.6385,95.7092,8479.0
2020-09-16 12:15:00,108.28,108.29,108.22,108.24,5967.0,95.7092,95.718,95.6561,95.6738,5967.0
2020-09-16 12:20:00,108.25,108.27,108.24,108.24,60892.0,95.6827,95.7003,95.6738,95.6738,60892.0
2020-09-16 12:25:00,108.25,108.29,108.23,108.28,4431.0,95.6827,95.718,95.665,95.7092,4431.0
2020-09-16 12:30:00,108.27,108.3,108.24,108.26,10222.0,95.7003,95.7269,95.6738,95.6915,10222.0
2020-09-16 12:35:00,108.25,108.28,108.24,108.28,5776.0,95.6827,95.7092,95.6738,95.7092,5776.0
2020-09-16 12:40:00,108.27,108.3,108.25,108.29,6129.0,95.7003,95.7269,95.6827,95.718,6129.0
2020-09-16 12:45:00,108.29,108.33,108.22,108.22,8918.0,95.718,95.7534,95.6561,95.6561,8918.0
2020-09-16 12:50:00,108.21,108.25,108.2,108.2,4984.0,95.6473,95.6827,95.6385,95.6385,4984.0
2020-09-16 12:55:00,108.23,108.24,108.2,108.2,3331.0,95.665,95.6738,95.6385,95.6385,3331.0
2020-09-16 13:00:00,108.18,108.21,108.16,108.17,3227.0,95.6208,95.6473,95.6031,95.612,3227.0
2020-09-16 13:05:00,108.2,108.2,108.15,108.18,4253.0,95.6385,95.6385,95.5943,95.6208,4253.0
2020-09-16 13:10:00,108.15,108.2,108.14,108.2,4602.0,95.5943,95.6385,95.5854,95.6385,4602.0
2020-09-16 13:15:00,108.19,108.2,108.14,108.19,3278.0,95.6296,95.6385,95.5854,95.6296,3278.0
2020-09-16 13:20:00,108.2,108.23,108.2,108.21,25047.0,95.6385,95.665,95.6385,95.6473,25047.0
2020-09-16 13:25:00,108.18,108.2,108.11,108.14,20277.0,95.6208,95.6385,95.5589,95.5854,20277.0
2020-09-16 13:30:00,108.14,108.17,108.09,108.15,40878.0,95.5854,95.612,95.5412,95.5943,40878.0
2020-09-16 13:35:00,108.15,108.17,108.09,108.15,10075.0,95.5943,95.612,95.5412,95.5943,10075.0
2020-09-16 13:40:00,108.14,108.16,108.12,108.16,17739.0,95.5854,95.6031,95.5678,95.6031,17739.0
2020-09-16 13:45:00,108.16,108.28,108.16,108.22,19596.0,95.6031,95.7092,95.6031,95.6561,19596.0
2020-09-16 13:50:00,108.2,108.27,108.2,108.24,4193.0,95.6385,95.7003,95.6385,95.6738,4193.0
2020-09-16 13:55:00,108.24,108.3,108.24,108.28,7705.0,95.6738,95.7269,95.6738,95.7092,7705.0
2020-09-16 14:00:00,108.23,108.5,108.22,108.31,21511.0,95.665,95.9036,95.6561,95.7357,21511.0
2020-09-16 14:05:00,108.31,108.31,108.22,108.26,15164.0,95.7357,95.7357,95.6561,95.6915,15164.0
2020-09-16 14:10:00,108.24,108.41,108.24,108.4,6178.0,95.6738,95.8241,95.6738,95.8153,6178.0
2020-09-16 14:15:00,108.39,108.57,108.39,108.51,17430.0,95.8064,95.9655,95.8064,95.9125,17430.0
2020-09-16 14:20:00,108.5,108.57,108.5,108.56,55376.0,95.9036,95.9655,95.9036,95.9567,55376.0
2020-09-16 14:25:00,108.58,108.58,108.52,108.56,16844.0,95.9744,95.9744,95.9213,95.9567,16844.0
2020-09-16 14:30:00,108.58,108.66,108.56,108.64,37475.0,95.9744,96.0451,95.9567,96.0274,37475.0
2020-09-16 14:35:00,108.61,108.8,108.57,108.78,74440.0,96.0009,96.1688,95.9655,96.1511,74440.0
2020-09-16 14:40:00,108.78,108.84,108.67,108.68,11825.0,96.1511,96.2042,96.0539,96.0627,11825.0
2020-09-16 14:45:00,108.7,108.71,108.6,108.71,18087.0,96.0804,96.0893,95.992,96.0893,18087.0
2020-09-16 14:50:00,108.65,108.66,108.43,108.44,17893.0,96.0362,96.0451,95.8418,95.8506,17893.0
2020-09-16 14:55:00,108.43,108.5,108.36,108.47,85451.0,95.8418,95.9036,95.7799,95.8771,85451.0
2020-09-16 15:00:00,108.47,108.57,108.47,108.52,8254.0,95.8771,95.9655,95.8771,95.9213,8254.0
2020-09-16 15:05:00,108.47,108.47,108.15,108.15,23445.0,95.8771,95.8771,95.5943,95.5943,23445.0
2020-09-16 15:10:00,108.15,108.19,107.75,108.02,58459.0,95.5943,95.6296,95.2407,95.4794,58459.0
2020-09-16 15:15:00,108.0,108.02,107.83,108.02,80321.0,95.4617,95.4794,95.3114,95.4794,80321.0
2020-09-16 15:20:00,108.03,108.09,107.89,107.9,35775.0,95.4882,95.5412,95.3645,95.3733,35775.0
2020-09-16 15:25:00,107.94,108.07,107.91,107.94,18501.0,95.4087,95.5236,95.3821,95.4087,18501.0
2020-09-16 15:30:00,107.97,107.98,107.69,107.9,34637.0,95.4352,95.444,95.1877,95.3733,34637.0
2020-09-16 15:35:00,107.95,108.07,107.87,107.94,34194.0,95.4175,95.5236,95.3468,95.4087,34194.0
2020-09-16 15:40:00,107.87,108.02,107.79,108.01,49218.0,95.3468,95.4794,95.2761,95.4705,49218.0
2020-09-16 15:45:00,108.05,108.24,108.0,108.11,43083.0,95.5059,95.6738,95.4617,95.5589,43083.0
2020-09-16 15:50:00,108.14,108.16,107.82,107.82,41093.0,95.5854,95.6031,95.3026,95.3026,41093.0
2020-09-16 15:55:00,107.84,107.85,107.66,107.74,69993.0,95.3203,95.3291,95.1612,95.2319,69993.0
2020-09-17 09:30:00,106.63,106.67,106.12,106.51,120159.0,94.2507,94.2861,93.7999,94.1447,120159.0
2020-09-17 09:35:00,106.5,106.63,106.46,106.61,15399.0,94.1358,94.2507,94.1005,94.2331,15399.0
2020-09-17 09:40:00,106.56,106.7,106.44,106.48,7032.0,94.1889,94.3126,94.0828,94.1182,7032.0
2020-09-17 09:45:00,106.44,106.65,106.43,106.57,14437.0,94.0828,94.2684,94.074,94.1977,14437.0
2020-09-17 09:50:00,106.53,106.86,106.52,106.81,16732.0,94.1623,94.454,94.1535,94.4098,16732.0
2020-09-17 09:55:00,106.8,106.83,106.74,106.75,24552.0,94.401,94.4275,94.348,94.3568,24552.0
2020-09-17 10:00:00,106.78,106.96,106.74,106.89,36479.0,94.3833,94.5424,94.348,94.4806,36479.0
2020-09-17 10:05:00,106.91,107.14,106.9,107.13,30225.0,94.4982,94.7015,94.4894,94.6927,30225.0
2020-09-17 10:10:00,107.11,107.41,107.11,107.34,28460.0,94.675,94.9402,94.675,94.8783,28460.0
2020-09-17 10:15:00,107.29,107.34,107.25,107.31,18949.0,94.8341,94.8783,94.7988,94.8518,18949.0
2020-09-17 10:20:00,107.34,107.47,107.27,107.31,12707.0,94.8783,94.9932,94.8164,94.8518,12707.0
2020-09-17 10:25:00,107.27,107.39,107.23,107.34,7381.0,94.8164,94.9225,94.7811,94.8783,7381.0
2020-09-17 10:30:00,107.33,107.45,107.23,107.43,8337.0,94.8695,94.9755,94.7811,94.9579,8337.0
2020-09-17 10:35:00,107.47,107.47,107.34,107.35,25580.0,94.9932,94.9932,94.8783,94.8872,25580.0
2020-09-17 10:40:00,107.34,107.41,107.25,107.33,25881.0,94.8783,94.9402,94.7988,94.8695,25881.0
2020-09-17 10:45:00,107.32,107.51,107.32,107.45,18537.0,94.8606,95.0286,94.8606,94.9755,18537.0
2020-09-17 10:50:00,107.49,107.56,107.45,107.5,39932.0,95.0109,95.0728,94.9755,95.0197,39932.0
2020-09-17 10:55:00,107.47,107.48,107.37,107.38,32509.0,94.9932,95.0021,94.9048,94.9137,32509.0
2020-09-17 11:00:00,107.38,107.66,107.38,107.66,13759.0,94.9137,95.1612,94.9137,95.1612,13759.0
2020-09-17 11:05:00,107.65,107.71,107.57,107.6,5562.0,95.1523,95.2054,95.0816,95.1081,5562.0
2020-09-17 11:10:00,107.62,107.68,107.55,107.65,7561.0,95.1258,95.1788,95.0639,95.1523,7561.0
2020-09-17 11:15:00,107.7,107.7,107.51,107.59,11978.0,95.1965,95.1965,95.0286,95.0993,11978.0
2020-09-17 11:20:00,107.62,107.66,107.55,107.57,7335.0,95.1258,95.1612,95.0639,95.0816,7335.0
2020-09-17 11:25:00,107.6,107.6,107.47,107.47,6173.0,95.1081,95.1081,94.9932,94.9932,6173.0
2020-09-17 11:30:00,107.49,107.53,107.42,107.48,7005.0,95.0109,95.0463,94.949,95.0021,7005.0
2020-09-17 11:35:00,107.48,107.5,107.43,107.44,6783.0,95.0021,95.0197,94.9579,94.9667,6783.0
2020-09-17 11:40:00,107.38,107.41,107.36,107.38,43791.0,94.9137,94.9402,94.896,94.9137,43791.0
2020-09-17 11:45:00,107.37,107.37,107.3,107.35,11663.0,94.9048,94.9048,94.843,94.8872,11663.0
2020-09-17 11:50:00,107.33,107.35,107.28,107.3,4461.0,94.8695,94.8872,94.8253,94.843,4461.0
2020-09-17 11:55:00,107.32,107.32,107.17,107.26,16073.0,94.8606,94.8606,94.728,94.8076,16073.0
2020-09-17 12:00:00,107.22,107.27,107.19,107.23,5545.0,94.7722,94.8164,94.7457,94.7811,5545.0
2020-09-17 12:05:00,107.22,107.25,107.08,107.11,7193.0,94.7722,94.7988,94.6485,94.675,7193.0
2020-09-17 12:10:00,107.1,107.1,106.88,106.92,7783.0,94.6662,94.6662,94.4717,94.5071,7783.0
2020-09-17 12:15:00,106.92,106.92,106.61,106.68,20509.0,94.5071,94.5071,94.2331,94.2949,20509.0
2020-09-17 12:20:00,106.69,106.75,106.62,106.62,10671.0,94.3038,94.3568,94.2419,94.2419,10671.0
2020-09-17 12:25:00,106.67,106.77,106.57,106.71,13846.0,94.2861,94.3745,94.1977,94.3215,13846.0
2020-09-17 12:30:00,106.75,106.82,106.67,106.8,6834.0,94.3568,94.4187,94.2861,94.401,6834.0
2020-09-17 12:35:00,106.82,106.9,106.78,106.89,18322.0,94.4187,94.4894,94.3833,94.4806,18322.0
2020-09-17 12:40:00,106.86,106.88,106.75,106.85,16363.0,94.454,94.4717,94.3568,94.4452,16363.0
2020-09-17 12:45:00,106.82,106.94,106.74,106.88,21297.0,94.4187,94.5247,94.348,94.4717,21297.0
2020-09-17 12:50:00,106.87,106.99,106.79,106.93,23236.0,94.4629,94.5689,94.3922,94.5159,23236.0
2020-09-17 12:55:00,106.92,107.08,106.92,107.07,25583.0,94.5071,94.6485,94.5071,94.6397,25583.0
2020-09-17 13:00:00,107.06,107.07,106.97,106.97,14183.0,94.6308,94.6397,94.5513,94.5513,14183.0
2020-09-17 13:05:00,106.95,107.03,106.93,106.96,13263.0,94.5336,94.6043,94.5159,94.5424,13263.0
2020-09-17 13:10:00,106.97,106.97,106.91,106.93,16037.0,94.5513,94.5513,94.4982,94.5159,16037.0
2020-09-17 13:15:00,106.93,106.97,106.8,106.85,9459.0,94.5159,94.5513,94.401,94.4452,9459.0
2020-09-17 13:20:00,106.86,106.95,106.83,106.9,35941.0,94.454,94.5336,94.4275,94.4894,35941.0
2020-09-17 13:25:00,106.91,106.94,106.83,106.86,24957.0,94.4982,94.5247,94.4275,94.454,24957.0
2020-09-17 13:30:00,106.87,106.95,106.8,106.93,22054.0,94.4629,94.5336,94.401,94.5159,22054.0
2020-09-17 13:35:00,106.95,106.96,106.89,106.93,20697.0,94.5336,94.5424,94.4806,94.5159,20697.0
2020-09-17 13:40:00,106.93,107.01,106.85,106.99,27440.0,94.5159,94.5866,94.4452,94.5689,27440.0
2020-09-17 13:45:00,106.95,107.0,106.88,107.0,14995.0,94.5336,94.5778,94.4717,94.5778,14995.0
2020-09-17 13:50:00,107.0,107.02,106.93,106.97,20719.0,94.5778,94.5955,94.5159,94.5513,20719.0
2020-09-17 13:55:00,106.98,106.98,106.91,106.93,31620.0,94.5601,94.5601,94.4982,94.5159,31620.0
2020-09-17 14:00:00,106.96,107.05,106.95,107.05,16511.0,94.5424,94.622,94.5336,94.622,16511.0
2020-09-17 14:05:00,107.05,107.12,107.04,107.11,14582.0,94.622,94.6839,94.6131,94.675,14582.0
2020-09-17 14:10:00,107.09,107.18,107.09,107.14,10303.0,94.6573,94.7369,94.6573,94.7015,10303.0
2020-09-17 14:15:00,107.12,107.18,107.11,107.12,14384.0,94.6839,94.7369,94.675,94.6839,14384.0
2020-09-17 14:20:00,107.1,107.14,107.06,107.08,17608.0,94.6662,94.7015,94.6308,94.6485,17608.0
2020-09-17 14:25:00,107.07,107.08,106.88,106.88,5775.0,94.6397,94.6485,94.4717,94.4717,5775.0
2020-09-17 14:30:00,106.85,106.9,106.82,106.84,14931.0,94.4452,94.4894,94.4187,94.4364,14931.0
2020-09-17 14:35:00,106.83,106.85,106.73,106.75,16344.0,94.4275,94.4452,94.3391,94.3568,16344.0
2020-09-17 14:40:00,106.77,106.88,106.72,106.88,27435.0,94.3745,94.4717,94.3303,94.4717,27435.0
2020-09-17 14:45:00,106.84,106.95,106.84,106.94,5279.0,94.4364,94.5336,94.4364,94.5247,5279.0
2020-09-17 14:50:00,106.92,106.95,106.87,106.94,14272.0,94.5071,94.5336,94.4629,94.5247,14272.0
2020-09-17 14:55:00,106.93,107.04,106.89,106.91,12766.0,94.5159,94.6131,94.4806,94.4982,12766.0
2020-09-17 15:00:00,106.9,106.95,106.64,106.64,13547.0,94.4894,94.5336,94.2596,94.2596,13547.0
2020-09-17 15:05:00,106.65,106.8,106.61,106.79,17291.0,94.2684,94.401,94.2331,94.3922,17291.0
2020-09-17 15:10:00,106.8,106.99,106.8,106.95,23478.0,94.401,94.5689,94.401,94.5336,23478.0
2020-09-17 15:15:00,106.94,106.97,106.79,106.79,15174.0,94.5247,94.5513,94.3922,94.3922,15174.0
2020-09-17 15:20:00,106.83,106.9,106.75,106.76,24589.0,94.4275,94.4894,94.3568,94.3656,24589.0
2020-09-17 15:25:00,106.75,106.82,106.7,106.79,62299.0,94.3568,94.4187,94.3126,94.3922,62299.0
2020-09-17 15:30:00,106.75,107.11,106.75,107.07,31324.0,94.3568,94.675,94.3568,94.6397,31324.0
2020-09-17 15:35:00,107.06,107.2,107.03,107.17,20361.0,94.6308,94.7546,94.6043,94.728,20361.0
2020-09-17 15:40:00,107.23,107.3,107.1,107.11,20283.0,94.7811,94.843,94.6662,94.675,20283.0
2020-09-17 15:45:00,107.12,107.21,106.99,107.21,41799.0,94.6839,94.7634,94.5689,94.7634,41799.0
2020-09-17 15:50:00,107.18,107.3,107.15,107.23,27484.0,94.7369,94.843,94.7104,94.7811,27484.0
2020-09-17 15:55:00,107.24,107.31,107.13,107.3,28339.0,94.7899,94.8518,94.6927,94.843,28339.0
2020-09-18 09:30:00,107.43,107.44,107.18,107.41,79533.0,94.9579,94.9667,94.7369,94.9402,79533.0
2020-09-18 09:35:00,107.39,107.39,107.2,107.3,15467.0,94.9225,94.9225,94.7546,94.843,15467.0
2020-09-18 09:40:00,107.27,107.3,107.14,107.16,53048.0,94.8164,94.843,94.7015,94.7192,53048.0
2020-09-18 09:45:00,107.15,107.16,106.92,106.93,17118.0,94.7104,94.7192,94.5071,94.5159,17118.0
2020-09-18 09:50:00,106.96,107.01,106.83,106.99,8002.0,94.5424,94.5866,94.4275,94.5689,8002.0
2020-09-18 09:55:00,106.94,107.06,106.91,107.03,8432.0,94.5247,94.6308,94.4982,94.6043,8432.0
2020-09-18 10:00:00,107.08,107.11,107.02,107.08,21858.0,94.6485,94.675,94.5955,94.6485,21858.0
2020-09-18 10:05:00,107.04,107.22,107.03,107.17,9559.0,94.6131,94.7722,94.6043,94.728,9559.0
2020-09-18 10:10:00,107.16,107.23,107.11,107.22,19030.0,94.7192,94.7811,94.675,94.7722,19030.0
2020-09-18 10:15:00,107.26,107.36,107.24,107.26,9767.0,94.8076,94.896,94.7899,94.8076,9767.0
2020-09-18 10:20:00,107.36,107.42,107.29,107.41,19724.0,94.896,94.949,94.8341,94.9402,19724.0
2020-09-18 10:25:00,107.42,107.53,107.4,107.5,56441.0,94.949,95.0463,94.9313,95.0197,56441.0
2020-09-18 10:30:00,107.5,107.52,107.37,107.41,8252.0,95.0197,95.0374,94.9048,94.9402,8252.0
2020-09-18 10:35:00,107.39,107.43,107.27,107.32,8925.0,94.9225,94.9579,94.8164,94.8606,8925.0
2020-09-18 10:40:00,107.32,107.43,107.28,107.39,11215.0,94.8606,94.9579,94.8253,94.9225,11215.0
2020-09-18 10:45:00,107.39,107.4,107.24,107.32,13026.0,94.9225,94.9313,94.7899,94.8606,13026.0
2020-09-18 10:50:00,107.32,107.32,107.09,107.1,9890.0,94.8606,94.8606,94.6573,94.6662,9890.0
2020-09-18 10:55:00,107.12,107.19,107.08,107.16,34809.0,94.6839,94.7457,94.6485,94.7192,34809.0
2020-09-18 11:00:00,107.16,107.25,107.11,107.22,52294.0,94.7192,94.7988,94.675,94.7722,52294.0
2020-09-18 11:05:00,107.23,107.31,107.21,107.29,23264.0,94.7811,94.8518,94.7634,94.8341,23264.0
2020-09-18 11:10:00,107.29,107.3,107.19,107.23,19785.0,94.8341,94.843,94.7457,94.7811,19785.0
2020-09-18 11:15:00,107.27,107.3,107.07,107.07,13534.0,94.8164,94.843,94.6397,94.6397,13534.0
2020-09-18 11:20:00,107.07,107.23,107.06,107.17,22288.0,94.6397,94.7811,94.6308,94.728,22288.0
2020-09-18 11:25:00,107.2,107.26,107.17,107.23,20113.0,94.7546,94.8076,94.728,94.7811,20113.0
2020-09-18 11:30:00,107.24,107.28,107.11,107.11,22283.0,94.7899,94.8253,94.675,94.675,22283.0
2020-09-18 11:35:00,107.12,107.24,107.11,107.24,17087.0,94.6839,94.7899,94.675,94.7899,17087.0
2020-09-18 11:40:00,107.24,107.26,107.14,107.14,11995.0,94.7899,94.8076,94.7015,94.7015,11995.0
2020-09-18 11:45:00,107.16,107.45,107.16,107.45,17329.0,94.7192,94.9755,94.7192,94.9755,17329.0
2020-09-18 11:50:00,107.46,107.52,107.37,107.39,7207.0,94.9844,95.0374,94.9048,94.9225,7207.0
2020-09-18 11:55:00,107.35,107.43,107.33,107.35,2791.0,94.8872,94.9579,94.8695,94.8872,2791.0
2020-09-18 12:00:00,107.32,107.42,107.29,107.29,6026.0,94.8606,94.949,94.8341,94.8341,6026.0
2020-09-18 12:05:00,107.31,107.39,107.26,107.33,5065.0,94.8518,94.9225,94.8076,94.8695,5065.0
2020-09-18 12:10:00,107.34,107.4,107.29,107.32,9549.0,94.8783,94.9313,94.8341,94.8606,9549.0
2020-09-18 12:15:00,107.3,107.31,107.2,107.21,8081.0,94.843,94.8518,94.7546,94.7634,8081.0
2020-09-18 12:20:00,107.23,107.24,107.12,107.16,16657.0,94.7811,94.7899,94.6839,94.7192,16657.0
2020-09-18 12:25:00,107.15,107.26,107.15,107.24,12799.0,94.7104,94.8076,94.7104,94.7899,12799.0
2020-09-18 12:30:00,107.23,107.23,107.05,107.05,13044.0,94.7811,94.7811,94.622,94.622,13044.0
2020-09-18 12:35:00,107.08,107.12,107.03,107.11,21432.0,94.6485,94.6839,94.6043,94.675,21432.0
2020-09-18 12:40:00,107.09,107.1,107.0,107.01,62101.0,94.6573,94.6662,94.5778,94.5866,62101.0
2020-09-18 12:45:00,107.03,107.04,106.97,107.02,16213.0,94.6043,94.6131,94.5513,94.5955,16213.0
2020-09-18 12:50:00,106.96,106.99,106.87,106.91,20279.0,94.5424,94.5689,94.4629,94.4982,20279.0
2020-09-18 12:55:00,106.9,106.93,106.84,106.89,13298.0,94.4894,94.5159,94.4364,94.4806,13298.0
2020-09-18 13:00:00,106.89,106.91,106.78,106.89,10546.0,94.4806,94.4982,94.3833,94.4806,10546.0
2020-09-18 13:05:00,106.79,106.85,106.77,106.83,20072.0,94.3922,94.4452,94.3745,94.4275,20072.0
2020-09-18 13:10:00,106.8,106.94,106.77,106.91,24826.0,94.401,94.5247,94.3745,94.4982,24826.0
2020-09-18 13:15:00,106.89,106.89,106.71,106.73,14656.0,94.4806,94.4806,94.3215,94.3391,14656.0
2020-09-18 13:20:00,106.76,106.77,106.71,106.72,20343.0,94.3656,94.3745,94.3215,94.3303,20343.0
2020-09-18 13:25:00,106.68,106.69,106.46,106.46,42278.0,94.2949,94.3038,94.1005,94.1005,42278.0
2020-09-18 13:30:00,106.38,106.38,106.04,106.34,46899.0,94.0298,94.0298,93.7292,93.9944,46899.0
2020-09-18 13:35:00,106.35,106.39,106.17,106.28,15344.0,94.0032,94.0386,93.8441,93.9414,15344.0
2020-09-18 13:40:00,106.32,106.33,106.21,106.29,21039.0,93.9767,93.9856,93.8795,93.9502,21039.0
2020-09-18 13:45:00,106.28,106.38,106.25,106.32,13269.0,93.9414,94.0298,93.9149,93.9767,13269.0
2020-09-18 13:50:00,106.31,106.37,106.25,106.36,14002.0,93.9679,94.0209,93.9149,94.0121,14002.0
2020-09-18 13:55:00,106.37,106.45,106.36,106.45,12766.0,94.0209,94.0916,94.0121,94.0916,12766.0
2020-09-18 14:00:00,106.45,106.45,106.28,106.31,13550.0,94.0916,94.0916,93.9414,93.9679,13550.0
2020-09-18 14:05:00,106.35,106.43,106.33,106.41,18694.0,94.0032,94.074,93.9856,94.0563,18694.0
2020-09-18 14:10:00,106.4,106.48,106.38,106.47,14785.0,94.0474,94.1182,94.0298,94.1093,14785.0
2020-09-18 14:15:00,106.46,106.47,106.23,106.24,26075.0,94.1005,94.1093,93.8972,93.906,26075.0
2020-09-18 14:20:00,106.26,106.51,106.26,106.43,38962.0,93.9237,94.1447,93.9237,94.074,38962.0
2020-09-18 14:25:00,106.46,106.53,106.42,106.45,23830.0,94.1005,94.1623,94.0651,94.0916,23830.0
2020-09-18 14:30:00,106.47,106.48,106.41,106.47,9180.0,94.1093,94.1182,94.0563,94.1093,9180.0
2020-09-18 14:35:00,106.46,106.48,106.41,106.42,6740.0,94.1005,94.1182,94.0563,94.0651,6740.0
2020-09-18 14:40:00,106.44,106.52,106.33,106.35,18477.0,94.0828,94.1535,93.9856,94.0032,18477.0
2020-09-18 14:45:00,106.41,106.51,106.39,106.49,16614.0,94.0563,94.1447,94.0386,94.127,16614.0
2020-09-18 14:50:00,106.48,106.51,106.38,106.4,46689.0,94.1182,94.1447,94.0298,94.0474,46689.0
2020-09-18 14:55:00,106.42,106.55,106.39,106.55,8652.0,94.0651,94.18,94.0386,94.18,8652.0
2020-09-18 15:00:00,106.54,106.65,106.52,106.63,22347.0,94.1712,94.2684,94.1535,94.2507,22347.0
2020-09-18 15:05:00,106.62,106.63,106.54,106.57,19017.0,94.2419,94.2507,94.1712,94.1977,19017.0
2020-09-18 15:10:00,106.57,106.66,106.55,106.56,26842.0,94.1977,94.2773,94.18,94.1889,26842.0
2020-09-18 15:15:00,106.57,106.63,106.54,106.58,20885.0,94.1977,94.2507,94.1712,94.2065,20885.0
2020-09-18 15:20:00,106.57,106.6,106.49,106.6,47155.0,94.1977,94.2242,94.127,94.2242,47155.0
2020-09-18 15:25:00,106.62,106.77,106.62,106.75,20242.0,94.2419,94.3745,94.2419,94.3568,20242.0
2020-09-18 15:30:00,106.74,106.82,106.59,106.73,32101.0,94.348,94.4187,94.2154,94.3391,32101.0
2020-09-18 15:35:00,106.72,106.83,106.68,106.8,20049.0,94.3303,94.4275,94.2949,94.401,20049.0
2020-09-18 15:40:00,106.79,106.85,106.73,106.73,17063.0,94.3922,94.4452,94.3391,94.3391,17063.0
2020-09-18 15:45:00,106.74,106.82,106.69,106.72,13842.0,94.348,94.4187,94.3038,94.3303,13842.0
2020-09-18 15:50:00,106.71,106.73,106.55,106.61,29776.0,94.3215,94.3391,94.18,94.2331,29776.0
2020-09-18 15:55:00,106.62,106.7,106.51,106.53,69779.0,94.2419,94.3126,94.1447,94.1623,69779.0
2020-09-21 09:30:00,105.02,105.03,104.5,104.52,172112.0,92.8277,92.8365,92.368,92.3857,172112.0
2020-09-21 09:35:00,104.5,104.53,104.23,104.31,57706.0,92.368,92.3945,92.1294,92.2001,57706.0
2020-09-21 09:40:00,104.25,104.33,104.1,104.23,29239.0,92.147,92.2178,92.0145,92.1294,29239.0
2020-09-21 09:45:00,104.15,104.32,104.1,104.17,26105.0,92.0587,92.2089,92.0145,92.0763,26105.0
2020-09-21 09:50:00,104.15,104.24,103.99,104.18,50401.0,92.0587,92.1382,91.9172,92.0852,50401.0
2020-09-21 09:55:00,104.16,104.4,104.0,104.35,41435.0,92.0675,92.2796,91.9261,92.2354,41435.0
2020-09-21 10:00:00,104.32,104.48,103.92,104.07,47144.0,92.2089,92.3503,91.8554,91.9879,47144.0
2020-09-21 10:05:00,104.06,104.11,103.86,104.08,7186.0,91.9791,92.0233,91.8023,91.9968,7186.0
2020-09-21 10:10:00,104.03,104.1,103.84,103.89,25768.0,91.9526,92.0145,91.7846,91.8288,25768.0
2020-09-21 10:15:00,103.87,103.87,103.58,103.59,15336.0,91.8112,91.8112,91.5548,91.5637,15336.0
2020-09-21 10:20:00,103.54,103.58,103.39,103.58,27112.0,91.5195,91.5548,91.3869,91.5548,27112.0
2020-09-21 10:25:00,103.56,103.65,103.5,103.61,9653.0,91.5372,91.6167,91.4841,91.5813,9653.0
2020-09-21 10:30:00,103.65,103.65,103.48,103.49,15149.0,91.6167,91.6167,91.4664,91.4753,15149.0
2020-09-21 10:35:00,103.49,103.53,103.43,103.45,10573.0,91.4753,91.5106,91.4222,91.4399,10573.0
2020-09-21 10:40:00,103.43,103.61,103.35,103.45,13179.0,91.4222,91.5813,91.3515,91.4399,13179.0
2020-09-21 10:45:00,103.49,103.68,103.48,103.68,19992.0,91.4753,91.6432,91.4664,91.6432,19992.0
2020-09-21 10:50:00,103.65,103.72,103.54,103.72,26609.0,91.6167,91.6786,91.5195,91.6786,26609.0
2020-09-21 10:55:00,103.68,103.7,103.56,103.56,13043.0,91.6432,91.6609,91.5372,91.5372,13043.0
2020-09-21 11:00:00,103.52,103.76,103.5,103.75,42665.0,91.5018,91.7139,91.4841,91.7051,42665.0
2020-09-21 11:05:00,103.72,103.79,103.71,103.73,45355.0,91.6786,91.7405,91.6697,91.6874,45355.0
2020-09-21 11:10:00,103.75,103.79,103.5,103.51,25791.0,91.7051,91.7405,91.4841,91.493,25791.0
2020-09-21 11:15:00,103.49,103.49,103.24,103.27,12482.0,91.4753,91.4753,91.2543,91.2808,12482.0
2020-09-21 11:20:00,103.31,103.34,103.22,103.29,7662.0,91.3162,91.3427,91.2366,91.2985,7662.0
2020-09-21 11:25:00,103.28,103.36,103.2,103.29,9343.0,91.2897,91.3604,91.2189,91.2985,9343.0
2020-09-21 11:30:00,103.29,103.39,103.15,103.19,9851.0,91.2985,91.3869,91.1748,91.2101,9851.0
2020-09-21 11:35:00,103.18,103.34,103.13,103.24,17703.0,91.2013,91.3427,91.1571,91.2543,17703.0
2020-09-21 11:40:00,103.24,103.42,103.16,103.25,16490.0,91.2543,91.4134,91.1836,91.2631,16490.0
2020-09-21 11:45:00,103.27,103.51,103.27,103.5,13824.0,91.2808,91.493,91.2808,91.4841,13824.0
2020-09-21 11:50:00,103.48,103.54,103.44,103.49,26743.0,91.4664,91.5195,91.4311,91.4753,26743.0
2020-09-21 11:55:00,103.48,103.51,103.41,103.44,9585.0,91.4664,91.493,91.4046,91.4311,9585.0
2020-09-21 12:00:00,103.42,103.64,103.41,103.63,18689.0,91.4134,91.6079,91.4046,91.599,18689.0
2020-09-21 12:05:00,103.61,103.67,103.59,103.66,7661.0,91.5813,91.6344,91.5637,91.6255,7661.0
2020-09-21 12:10:00,103.56,103.58,103.45,103.5,37627.0,91.5372,91.5548,91.4399,91.4841,37627.0
2020-09-21 12:15:00,103.47,103.55,103.4,103.52,12308.0,91.4576,91.5283,91.3957,91.5018,12308.0
2020-09-21 12:20:00,103.57,103.57,103.42,103.51,2634.0,91.546,91.546,91.4134,91.493,2634.0
2020-09-21 12:25:00,103.52,103.62,103.52,103.54,6087.0,91.5018,91.5902,91.5018,91.5195,6087.0
2020-09-21 12:30:00,103.51,103.53,103.32,103.34,9041.0,91.493,91.5106,91.325,91.3427,9041.0
2020-09-21 12:35:00,103.34,103.51,103.34,103.5,14646.0,91.3427,91.493,91.3427,91.4841,14646.0
2020-09-21 12:40:00,103.46,103.56,103.38,103.38,8918.0,91.4488,91.5372,91.378,91.378,8918.0
2020-09-21 12:45:00,103.41,103.41,103.25,103.3,9816.0,91.4046,91.4046,91.2631,91.3073,9816.0
2020-09-21 12:50:00,103.27,103.28,103.17,103.21,20117.0,91.2808,91.2897,91.1924,91.2278,20117.0
2020-09-21 12:55:00,103.19,103.24,103.09,103.19,22494.0,91.2101,91.2543,91.1217,91.2101,22494.0
2020-09-21 13:00:00,103.22,103.22,103.02,103.12,20645.0,91.2366,91.2366,91.0598,91.1482,20645.0
2020-09-21 13:05:00,103.12,103.18,103.05,103.15,20432.0,91.1482,91.2013,91.0864,91.1748,20432.0
2020-09-21 13:10:00,103.16,103.27,103.13,103.27,11434.0,91.1836,91.2808,91.1571,91.2808,11434.0
2020-09-21 13:15:00,103.3,103.31,103.24,103.25,13807.0,91.3073,91.3162,91.2543,91.2631,13807.0
2020-09-21 13:20:00,103.24,103.41,103.23,103.39,44400.0,91.2543,91.4046,91.2455,91.3869,44400.0
2020-09-21 13:25:00,103.38,103.42,103.36,103.42,14026.0,91.378,91.4134,91.3604,91.4134,14026.0
2020-09-21 13:30:00,103.42,103.5,103.36,103.4,24430.0,91.4134,91.4841,91.3604,91.3957,24430.0
2020-09-21 13:35:00,103.39,103.43,103.37,103.43,9569.0,91.3869,91.4222,91.3692,91.4222,9569.0
2020-09-21 13:40:00,103.41,103.42,103.28,103.29,50207.0,91.4046,91.4134,91.2897,91.2985,50207.0
2020-09-21 13:45:00,103.3,103.38,103.26,103.3,45472.0,91.3073,91.378,91.272,91.3073,45472.0
2020-09-21 13:50:00,103.27,103.34,103.23,103.23,17113.0,91.2808,91.3427,91.2455,91.2455,17113.0
2020-09-21 13:55:00,103.21,103.29,103.15,103.23,12618.0,91.2278,91.2985,91.1748,91.2455,12618.0
2020-09-21 14:00:00,103.23,103.24,103.13,103.22,21746.0,91.2455,91.2543,91.1571,91.2366,21746.0
2020-09-21 14:05:00,103.21,103.21,103.07,103.14,25087.0,91.2278,91.2278,91.104,91.1659,25087.0
2020-09-21 14:10:00,103.14,103.17,103.07,103.12,10579.0,91.1659,91.1924,91.104,91.1482,10579.0
2020-09-21 14:15:00,103.17,103.22,103.06,103.08,25321.0,91.1924,91.2366,91.0952,91.1129,25321.0
2020-09-21 14:20:00,103.1,103.27,103.09,103.22,9305.0,91.1306,91.2808,91.1217,91.2366,9305.0
2020-09-21 14:25:00,103.21,103.3,103.19,103.2,31674.0,91.2278,91.3073,91.2101,91.2189,31674.0
2020-09-21 14:30:00,103.11,103.16,102.98,103.05,51125.0,91.1394,91.1836,91.0245,91.0864,51125.0
2020-09-21 14:35:00,103.02,103.04,102.94,103.0,19386.0,91.0598,91.0775,90.9891,91.0422,19386.0
2020-09-21 14:40:00,102.99,103.06,102.95,102.96,24004.0,91.0333,91.0952,90.998,91.0068,24004.0
2020-09-21 14:45:00,102.97,103.0,102.92,103.0,8351.0,91.0156,91.0422,90.9715,91.0422,8351.0
2020-09-21 14:50:00,102.97,103.1,102.96,103.1,14979.0,91.0156,91.1306,91.0068,91.1306,14979.0
2020-09-21 14:55:00,103.1,103.25,103.1,103.24,6609.0,91.1306,91.2631,91.1306,91.2543,6609.0
2020-09-21 15:00:00,103.21,103.44,103.19,103.43,14313.0,91.2278,91.4311,91.2101,91.4222,14313.0
2020-09-21 15:05:00,103.42,103.51,103.41,103.51,62529.0,91.4134,91.493,91.4046,91.493,62529.0
2020-09-21 15:10:00,103.52,103.65,103.52,103.59,10715.0,91.5018,91.6167,91.5018,91.5637,10715.0
2020-09-21 15:15:00,103.64,103.73,103.56,103.64,51794.0,91.6079,91.6874,91.5372,91.6079,51794.0
2020-09-21 15:20:00,103.65,103.84,103.62,103.82,40324.0,91.6167,91.7846,91.5902,91.767,40324.0
2020-09-21 15:25:00,103.82,103.83,103.69,103.72,21748.0,91.767,91.7758,91.6521,91.6786,21748.0
2020-09-21 15:30:00,103.75,103.79,103.59,103.68,36396.0,91.7051,91.7405,91.5637,91.6432,36396.0
2020-09-21 15:35:00,103.67,103.88,103.65,103.77,17828.0,91.6344,91.82,91.6167,91.7228,17828.0
2020-09-21 15:40:00,103.78,103.8,103.63,103.73,33818.0,91.7316,91.7493,91.599,91.6874,33818.0
2020-09-21 15:45:00,103.76,103.78,103.66,103.72,21595.0,91.7139,91.7316,91.6255,91.6786,21595.0
2020-09-21 15:50:00,103.7,103.97,103.7,103.9,44844.0,91.6609,91.8996,91.6609,91.8377,44844.0
2020-09-21 15:55:00,103.89,104.2,103.89,104.15,55452.0,91.8288,92.1029,91.8288,92.0587,55452.0
2020-09-22 09:30:00,104.23,104.54,104.1,104.36,85343.0,92.1294,92.4034,92.0145,92.2443,85343.0
2020-09-22 09:35:00,104.36,104.8,104.33,104.8,9533.0,92.2443,92.6332,92.2178,92.6332,9533.0
2020-09-22 09:40:00,104.8,104.94,104.7,104.71,18403.0,92.6332,92.7569,92.5448,92.5536,18403.0
2020-09-22 09:45:00,104.78,104.82,104.5,104.5,20667.0,92.6155,92.6509,92.368,92.368,20667.0
2020-09-22 09:50:00,104.39,104.41,104.23,104.25,202832.0,92.2708,92.2885,92.1294,92.147,202832.0
2020-09-22 09:55:00,104.25,104.31,104.12,104.12,13360.0,92.147,92.2001,92.0321,92.0321,13360.0
2020-09-22 10:00:00,104.08,104.15,104.04,104.11,17636.0,91.9968,92.0587,91.9614,92.0233,17636.0
2020-09-22 10:05:00,104.12,104.34,104.12,104.28,13361.0,92.0321,92.2266,92.0321,92.1736,13361.0
2020-09-22 10:10:00,104.26,104.32,104.2,104.29,28188.0,92.1559,92.2089,92.1029,92.1824,28188.0
2020-09-22 10:15:00,104.28,104.47,104.28,104.47,5135.0,92.1736,92.3415,92.1736,92.3415,5135.0
2020-09-22 10:20:00,104.48,104.54,104.42,104.45,13675.0,92.3503,92.4034,92.2973,92.3238,13675.0
2020-09-22 10:25:00,104.45,104.49,104.34,104.49,8822.0,92.3238,92.3592,92.2266,92.3592,8822.0
2020-09-22 10:30:00,104.51,104.54,104.4,104.4,21156.0,92.3769,92.4034,92.2796,92.2796,21156.0
2020-09-22 10:35:00,104.38,104.45,104.34,104.34,23940.0,92.262,92.3238,92.2266,92.2266,23940.0
2020-09-22 10:40:00,104.37,104.37,104.21,104.23,15889.0,92.2531,92.2531,92.1117,92.1294,15889.0
2020-09-22 10:45:00,104.2,104.2,104.11,104.11,7033.0,92.1029,92.1029,92.0233,92.0233,7033.0
2020-09-22 10:50:00,104.12,104.19,104.1,104.16,11348.0,92.0321,92.094,92.0145,92.0675,11348.0
2020-09-22 10:55:00,104.14,104.17,103.79,103.79,22728.0,92.0498,92.0763,91.7405,91.7405,22728.0
2020-09-22 11:00:00,103.8,103.87,103.69,103.75,32604.0,91.7493,91.8112,91.6521,91.7051,32604.0
2020-09-22 11:05:00,103.78,103.81,103.68,103.75,27137.0,91.7316,91.7581,91.6432,91.7051,27137.0
2020-09-22 11:10:00,103.75,103.86,103.72,103.81,24762.0,91.7051,91.8023,91.6786,91.7581,24762.0
2020-09-22 11:15:00,103.8,103.96,103.78,103.94,27007.0,91.7493,91.8907,91.7316,91.873,27007.0
2020-09-22 11:20:00,103.91,103.95,103.9,103.95,6149.0,91.8465,91.8819,91.8377,91.8819,6149.0
2020-09-22 11:25:00,103.92,103.93,103.86,103.9,11544.0,91.8554,91.8642,91.8023,91.8377,11544.0
2020-09-22 11:30:00,103.89,103.89,103.66,103.66,6718.0,91.8288,91.8288,91.6255,91.6255,6718.0
2020-09-22 11:35:00,103.65,103.78,103.65,103.78,17464.0,91.6167,91.7316,91.6167,91.7316,17464.0
2020-09-22 11:40:00,103.8,103.96,103.77,103.87,6238.0,91.7493,91.8907,91.7228,91.8112,6238.0
2020-09-22 11:45:00,103.82,103.92,103.82,103.9,8108.0,91.767,91.8554,91.767,91.8377,8108.0
2020-09-22 11:50:00,103.87,103.89,103.83,103.86,8745.0,91.8112,91.8288,91.7758,91.8023,8745.0
2020-09-22 11:55:00,103.86,103.95,103.84,103.95,10932.0,91.8023,91.8819,91.7846,91.8819,10932.0
2020-09-22 12:00:00,103.93,104.03,103.92,104.0,6121.0,91.8642,91.9526,91.8554,91.9261,6121.0
2020-09-22 12:05:00,104.03,104.04,104.0,104.02,5870.0,91.9526,91.9614,91.9261,91.9437,5870.0
2020-09-22 12:10:00,104.01,104.06,104.0,104.02,22570.0,91.9349,91.9791,91.9261,91.9437,22570.0
2020-09-22 12:15:00,104.04,104.04,103.95,103.97,6763.0,91.9614,91.9614,91.8819,91.8996,6763.0
2020-09-22 12:20:00,103.95,103.99,103.95,103.97,11197.0,91.8819,91.9172,91.8819,91.8996,11197.0
2020-09-22 12:25:00,103.97,103.99,103.92,103.94,9432.0,91.8996,91.9172,91.8554,91.873,9432.0
2020-09-22 12:30:00,103.97,103.99,103.9,103.91,7691.0,91.8996,91.9172,91.8377,91.8465,7691.0
2020-09-22 12:35:00,103.91,103.96,103.9,103.96,8811.0,91.8465,91.8907,91.8377,91.8907,8811.0
2020-09-22 12:40:00,103.95,103.97,103.94,103.97,11898.0,91.8819,91.8996,91.873,91.8996,11898.0
2020-09-22 12:45:00,103.98,104.0,103.88,103.89,53148.0,91.9084,91.9261,91.82,91.8288,53148.0
2020-09-22 12:50:00,103.89,103.9,103.78,103.8,8074.0,91.8288,91.8377,91.7316,91.7493,8074.0
2020-09-22 12:55:00,103.78,103.78,103.68,103.73,10564.0,91.7316,91.7316,91.6432,91.6874,10564.0
2020-09-22 13:00:00,103.75,103.76,103.7,103.73,7010.0,91.7051,91.7139,91.6609,91.6874,7010.0
2020-09-22 13:05:00,103.73,103.8,103.71,103.78,9829.0,91.6874,91.7493,91.6697,91.7316,9829.0
2020-09-22 13:10:00,103.78,103.87,103.78,103.84,21655.0,91.7316,91.8112,91.7316,91.7846,21655.0
2020-09-22 13:15:00,103.84,103.87,103.82,103.84,12109.0,91.7846,91.8112,91.767,91.7846,12109.0
2020-09-22 13:20:00,103.85,103.95,103.84,103.95,5025.0,91.7935,91.8819,91.7846,91.8819,5025.0
2020-09-22 13:25:00,103.97,104.02,103.94,104.0,40029.0,91.8996,91.9437,91.873,91.9261,40029.0
2020-09-22 13:30:00,103.98,104.11,103.98,104.09,4530.0,91.9084,92.0233,91.9084,92.0056,4530.0
2020-09-22 13:35:00,104.08,104.09,104.03,104.09,13655.0,91.9968,92.0056,91.9526,92.0056,13655.0
2020-09-22 13:40:00,104.09,104.12,104.05,104.09,10910.0,92.0056,92.0321,91.9703,92.0056,10910.0
2020-09-22 13:45:00,104.11,104.22,104.09,104.22,10192.0,92.0233,92.1205,92.0056,92.1205,10192.0
2020-09-22 13:50:00,104.21,104.21,104.13,104.18,22619.0,92.1117,92.1117,92.041,92.0852,22619.0
2020-09-22 13:55:00,104.16,104.21,104.13,104.18,16814.0,92.0675,92.1117,92.041,92.0852,16814.0
2020-09-22 14:00:00,104.2,104.38,104.2,104.36,29167.0,92.1029,92.262,92.1029,92.2443,29167.0
2020-09-22 14:05:00,104.36,104.37,104.26,104.27,16108.0,92.2443,92.2531,92.1559,92.1647,16108.0
2020-09-22 14:10:00,104.26,104.31,104.21,104.27,15402.0,92.1559,92.2001,92.1117,92.1647,15402.0
2020-09-22 14:15:00,104.28,104.31,104.24,104.3,17268.0,92.1736,92.2001,92.1382,92.1912,17268.0
2020-09-22 14:20:00,104.28,104.28,104.13,104.13,9412.0,92.1736,92.1736,92.041,92.041,9412.0
2020-09-22 14:25:00,104.16,104.21,104.15,104.2,28487.0,92.0675,92.1117,92.0587,92.1029,28487.0
2020-09-22 14:30:00,104.24,104.29,104.18,104.23,82969.0,92.1382,92.1824,92.0852,92.1294,82969.0
2020-09-22 14:35:00,104.2,104.31,104.2,104.27,23069.0,92.1029,92.2001,92.1029,92.1647,23069.0
2020-09-22 14:40:00,104.26,104.32,104.25,104.29,62643.0,92.1559,92.2089,92.147,92.1824,62643.0
2020-09-22 14:45:00,104.28,104.29,104.24,104.24,8410.0,92.1736,92.1824,92.1382,92.1382,8410.0
2020-09-22 14:50:00,104.23,104.24,104.19,104.2,17415.0,92.1294,92.1382,92.094,92.1029,17415.0
2020-09-22 14:55:00,104.2,104.24,104.15,104.16,12477.0,92.1029,92.1382,92.0587,92.0675,12477.0
2020-09-22 15:00:00,104.16,104.17,104.08,104.13,21553.0,92.0675,92.0763,91.9968,92.041,21553.0
2020-09-22 15:05:00,104.1,104.2,104.1,104.18,4403.0,92.0145,92.1029,92.0145,92.0852,4403.0
2020-09-22 15:10:00,104.19,104.2,104.14,104.14,14548.0,92.094,92.1029,92.0498,92.0498,14548.0
2020-09-22 15:15:00,104.12,104.24,104.1,104.22,16768.0,92.0321,92.1382,92.0145,92.1205,16768.0
2020-09-22 15:20:00,104.19,104.25,104.16,104.22,8343.0,92.094,92.147,92.0675,92.1205,8343.0
2020-09-22 15:25:00,104.23,104.39,104.23,104.34,35929.0,92.1294,92.2708,92.1294,92.2266,35929.0
2020-09-22 15:30:00,104.34,104.34,104.2,104.23,28747.0,92.2266,92.2266,92.1029,92.1294,28747.0
2020-09-22 15:35:00,104.23,104.31,104.2,104.3,24033.0,92.1294,92.2001,92.1029,92.1912,24033.0
2020-09-22 15:40:00,104.29,104.37,104.28,104.33,16192.0,92.1824,92.2531,92.1736,92.2178,16192.0
2020-09-22 15:45:00,104.32,104.45,104.31,104.44,22459.0,92.2089,92.3238,92.2001,92.315,22459.0
2020-09-22 15:50:00,104.45,104.45,104.18,104.22,44639.0,92.3238,92.3238,92.0852,92.1205,44639.0
2020-09-22 15:55:00,104.24,104.33,104.22,104.26,29554.0,92.1382,92.2178,92.1205,92.1559,29554.0
2020-09-23 09:30:00,104.51,104.76,104.41,104.67,82634.0,92.3769,92.5978,92.2885,92.5183,82634.0
2020-09-23 09:35:00,104.73,104.87,104.67,104.77,11611.0,92.5713,92.6951,92.5183,92.6067,11611.0
2020-09-23 09:40:00,104.8,104.86,104.49,104.62,14176.0,92.6332,92.6862,92.3592,92.4741,14176.0
2020-09-23 09:45:00,104.66,104.78,104.63,104.76,34549.0,92.5094,92.6155,92.4829,92.5978,34549.0
2020-09-23 09:50:00,104.76,104.76,104.5,104.52,26458.0,92.5978,92.5978,92.368,92.3857,26458.0
2020-09-23 09:55:00,104.51,104.53,104.45,104.47,34514.0,92.3769,92.3945,92.3238,92.3415,34514.0
2020-09-23 10:00:00,104.48,104.5,104.38,104.46,26216.0,92.3503,92.368,92.262,92.3327,26216.0
2020-09-23 10:05:00,104.44,104.44,104.32,104.33,10626.0,92.315,92.315,92.2089,92.2178,10626.0
2020-09-23 10:10:00,104.35,104.35,104.27,104.34,8944.0,92.2354,92.2354,92.1647,92.2266,8944.0
2020-09-23 10:15:00,104.32,104.35,104.23,104.33,7671.0,92.2089,92.2354,92.1294,92.2178,7671.0
2020-09-23 10:20:00,104.31,104.39,104.21,104.28,20950.0,92.2001,92.2708,92.1117,92.1736,20950.0
2020-09-23 10:25:00,104.27,104.37,104.27,104.3,18135.0,92.1647,92.2531,92.1647,92.1912,18135.0
2020-09-23 10:30:00,104.32,104.38,104.16,104.17,6668.0,92.2089,92.262,92.0675,92.0763,6668.0
2020-09-23 10:35:00,104.15,104.15,103.93,103.98,22029.0,92.0587,92.0587,91.8642,91.9084,22029.0
2020-09-23 10:40:00,104.0,104.17,103.97,104.14,5867.0,91.9261,92.0763,91.8996,92.0498,5867.0
2020-09-23 10:45:00,104.12,104.23,104.09,104.2,15270.0,92.0321,92.1294,92.0056,92.1029,15270.0
2020-09-23 10:50:00,104.19,104.21,104.03,104.1,5809.0,92.094,92.1117,91.9526,92.0145,5809.0
2020-09-23 10:55:00,104.19,104.23,104.05,104.13,14750.0,92.094,92.1294,91.9703,92.041,14750.0
2020-09-23 11:00:00,104.11,104.21,104.04,104.2,5764.0,92.0233,92.1117,91.9614,92.1029,5764.0
2020-09-23 11:05:00,104.25,104.3,104.17,104.19,9680.0,92.147,92.1912,92.0763,92.094,9680.0
2020-09-23 11:10:00,104.21,104.23,104.11,104.13,22249.0,92.1117,92.1294,92.0233,92.041,22249.0
2020-09-23 11:15:00,104.16,104.2,104.03,104.12,8138.0,92.0675,92.1029,91.9526,92.0321,8138.0
2020-09-23 11:20:00,104.12,104.13,103.98,104.0,16883.0,92.0321,92.041,91.9084,91.9261,16883.0
2020-09-23 11:25:00,104.0,104.03,103.84,103.92,17465.0,91.9261,91.9526,91.7846,91.8554,17465.0
2020-09-23 11:30:00,103.91,103.94,103.82,103.89,9489.0,91.8465,91.873,91.767,91.8288,9489.0
2020-09-23 11:35:00,103.89,104.01,103.87,103.98,3516.0,91.8288,91.9349,91.8112,91.9084,3516.0
2020-09-23 11:40:00,104.02,104.04,104.0,104.04,2728.0,91.9437,91.9614,91.9261,91.9614,2728.0
2020-09-23 11:45:00,103.96,103.97,103.82,103.84,13864.0,91.8907,91.8996,91.767,91.7846,13864.0
2020-09-23 11:50:00,103.8,103.81,103.68,103.7,11637.0,91.7493,91.7581,91.6432,91.6609,11637.0
2020-09-23 11:55:00,103.7,103.78,103.67,103.75,6558.0,91.6609,91.7316,91.6344,91.7051,6558.0
2020-09-23 12:00:00,103.67,103.82,103.65,103.73,25583.0,91.6344,91.767,91.6167,91.6874,25583.0
2020-09-23 12:05:00,103.74,103.83,103.69,103.79,8328.0,91.6963,91.7758,91.6521,91.7405,8328.0
2020-09-23 12:10:00,103.81,103.86,103.77,103.77,10849.0,91.7581,91.8023,91.7228,91.7228,10849.0
2020-09-23 12:15:00,103.79,103.88,103.73,103.73,6326.0,91.7405,91.82,91.6874,91.6874,6326.0
2020-09-23 12:20:00,103.76,103.78,103.67,103.73,11410.0,91.7139,91.7316,91.6344,91.6874,11410.0
2020-09-23 12:25:00,103.76,103.86,103.76,103.84,7441.0,91.7139,91.8023,91.7139,91.7846,7441.0
2020-09-23 12:30:00,103.86,103.91,103.82,103.84,9359.0,91.8023,91.8465,91.767,91.7846,9359.0
2020-09-23 12:35:00,103.84,104.01,103.81,104.01,14529.0,91.7846,91.9349,91.7581,91.9349,14529.0
2020-09-23 12:40:00,104.04,104.08,103.99,104.01,10510.0,91.9614,91.9968,91.9172,91.9349,10510.0
2020-09-23 12:45:00,104.0,104.01,103.96,103.99,3953.0,91.9261,91.9349,91.8907,91.9172,3953.0
2020-09-23 12:50:00,103.95,103.97,103.93,103.97,5902.0,91.8819,91.8996,91.8642,91.8996,5902.0
2020-09-23 12:55:00,103.95,104.0,103.93,103.95,4998.0,91.8819,91.9261,91.8642,91.8819,4998.0
2020-09-23 13:00:00,104.0,104.0,103.89,103.9,2529.0,91.9261,91.9261,91.8288,91.8377,2529.0
2020-09-23 13:05:00,103.9,103.95,103.88,103.88,11206.0,91.8377,91.8819,91.82,91.82,11206.0
2020-09-23 13:10:00,103.89,103.93,103.85,103.9,4081.0,91.8288,91.8642,91.7935,91.8377,4081.0
2020-09-23 13:15:00,103.9,103.95,103.85,103.94,5240.0,91.8377,91.8819,91.7935,91.873,5240.0
2020-09-23 13:20:00,103.99,104.0,103.94,103.96,2930.0,91.9172,91.9261,91.873,91.8907,2930.0
2020-09-23 13:25:00,103.94,103.95,103.77,103.78,36035.0,91.873,91.8819,91.7228,91.7316,36035.0
2020-09-23 13:30:00,103.8,103.82,103.76,103.82,2626.0,91.7493,91.767,91.7139,91.767,2626.0
2020-09-23 13:35:00,103.76,103.82,103.75,103.8,6365.0,91.7139,91.767,91.7051,91.7493,6365.0
2020-09-23 13:40:00,103.73,103.78,103.68,103.68,10578.0,91.6874,91.7316,91.6432,91.6432,10578.0
2020-09-23 13:45:00,103.69,103.7,103.62,103.67,15757.0,91.6521,91.6609,91.5902,91.6344,15757.0
2020-09-23 13:50:00,103.68,103.68,103.51,103.59,21842.0,91.6432,91.6432,91.493,91.5637,21842.0
2020-09-23 13:55:00,103.59,103.66,103.55,103.62,9644.0,91.5637,91.6255,91.5283,91.5902,9644.0
2020-09-23 14:00:00,103.58,103.58,103.47,103.53,13118.0,91.5548,91.5548,91.4576,91.5106,13118.0
2020-09-23 14:05:00,103.53,103.61,103.52,103.55,22018.0,91.5106,91.5813,91.5018,91.5283,22018.0
2020-09-23 14:10:00,103.48,103.55,103.44,103.55,34581.0,91.4664,91.5283,91.4311,91.5283,34581.0
2020-09-23 14:15:00,103.52,103.52,102.99,103.0,30480.0,91.5018,91.5018,91.0333,91.0422,30480.0
2020-09-23 14:20:00,103.03,103.13,102.96,103.02,15649.0,91.0687,91.1571,91.0068,91.0598,15649.0
2020-09-23 14:25:00,102.98,103.1,102.97,103.05,8734.0,91.0245,91.1306,91.0156,91.0864,8734.0
2020-09-23 14:30:00,103.04,103.08,102.94,103.05,25977.0,91.0775,91.1129,90.9891,91.0864,25977.0
2020-09-23 14:35:00,103.03,103.04,102.96,103.01,13858.0,91.0687,91.0775,91.0068,91.051,13858.0
2020-09-23 14:40:00,102.97,103.02,102.82,102.89,38111.0,91.0156,91.0598,90.8831,90.9449,38111.0
2020-09-23 14:45:00,102.88,102.93,102.77,102.84,46363.0,90.9361,90.9803,90.8389,90.9007,46363.0
2020-09-23 14:50:00,102.85,102.98,102.74,102.74,36637.0,90.9096,91.0245,90.8124,90.8124,36637.0
2020-09-23 14:55:00,102.71,102.75,102.58,102.61,31653.0,90.7858,90.8212,90.6709,90.6974,31653.0
2020-09-23 15:00:00,102.65,102.72,102.48,102.49,32895.0,90.7328,90.7947,90.5825,90.5914,32895.0
2020-09-23 15:05:00,102.48,102.56,102.4,102.54,24664.0,90.5825,90.6532,90.5118,90.6356,24664.0
2020-09-23 15:10:00,102.51,102.75,102.5,102.66,16593.0,90.6091,90.8212,90.6002,90.7416,16593.0
2020-09-23 15:15:00,102.63,102.63,102.42,102.57,16891.0,90.7151,90.7151,90.5295,90.6621,16891.0
2020-09-23 15:20:00,102.55,102.62,102.41,102.42,28541.0,90.6444,90.7063,90.5207,90.5295,28541.0
2020-09-23 15:25:00,102.43,102.65,102.37,102.65,25173.0,90.5383,90.7328,90.4853,90.7328,25173.0
2020-09-23 15:30:00,102.63,102.69,102.53,102.56,24247.0,90.7151,90.7682,90.6267,90.6532,24247.0
2020-09-23 15:35:00,102.55,102.61,102.49,102.56,27717.0,90.6444,90.6974,90.5914,90.6532,27717.0
2020-09-23 15:40:00,102.56,102.65,102.49,102.58,24639.0,90.6532,90.7328,90.5914,90.6709,24639.0
2020-09-23 15:45:00,102.57,102.57,102.31,102.38,24753.0,90.6621,90.6621,90.4323,90.4941,24753.0
2020-09-23 15:50:00,102.31,102.38,102.24,102.29,48828.0,90.4323,90.4941,90.3704,90.4146,48828.0
2020-09-23 15:55:00,102.27,102.39,102.21,102.31,49203.0,90.3969,90.503,90.3439,90.4323,49203.0
2020-09-24 09:30:00,102.09,102.15,101.59,101.59,152424.0,90.2378,90.2908,89.7959,89.7959,152424.0
2020-09-24 09:35:00,101.61,101.7,101.31,101.34,28615.0,89.8135,89.8931,89.5484,89.5749,28615.0
2020-09-24 09:40:00,101.35,101.43,101.21,101.32,105463.0,89.5837,89.6544,89.46,89.5572,105463.0
2020-09-24 09:45:00,101.3,101.86,101.21,101.83,31806.0,89.5395,90.0345,89.46,90.008,31806.0
2020-09-24 09:50:00,101.81,101.92,101.8,101.91,13130.0,89.9903,90.0875,89.9815,90.0787,13130.0
2020-09-24 09:55:00,101.9,101.9,101.7,101.76,46291.0,90.0699,90.0699,89.8931,89.9461,46291.0
2020-09-24 10:00:00,101.8,102.1,101.8,101.95,20632.0,89.9815,90.2467,89.9815,90.1141,20632.0
2020-09-24 10:05:00,102.11,102.38,102.1,102.34,19334.0,90.2555,90.4941,90.2467,90.4588,19334.0
2020-09-24 10:10:00,102.35,102.36,102.21,102.34,30572.0,90.4676,90.4765,90.3439,90.4588,30572.0
2020-09-24 10:15:00,102.4,102.49,102.31,102.34,17891.0,90.5118,90.5914,90.4323,90.4588,17891.0
2020-09-24 10:20:00,102.32,102.36,102.13,102.13,27823.0,90.4411,90.4765,90.2732,90.2732,27823.0
2020-09-24 10:25:00,102.13,102.18,102.04,102.04,20158.0,90.2732,90.3174,90.1936,90.1936,20158.0
2020-09-24 10:30:00,101.98,102.0,101.8,101.84,35821.0,90.1406,90.1583,89.9815,90.0168,35821.0
2020-09-24 10:35:00,101.84,101.93,101.76,101.79,15094.0,90.0168,90.0964,89.9461,89.9726,15094.0
2020-09-24 10:40:00,101.72,101.91,101.72,101.74,6672.0,89.9108,90.0787,89.9108,89.9284,6672.0
2020-09-24 10:45:00,101.84,102.0,101.82,101.89,17292.0,90.0168,90.1583,89.9992,90.061,17292.0
2020-09-24 10:50:00,101.89,102.01,101.82,102.0,4944.0,90.061,90.1671,89.9992,90.1583,4944.0
2020-09-24 10:55:00,101.9,102.03,101.82,102.0,10775.0,90.0699,90.1848,89.9992,90.1583,10775.0
2020-09-24 11:00:00,101.95,102.04,101.91,101.92,51572.0,90.1141,90.1936,90.0787,90.0875,51572.0
2020-09-24 11:05:00,101.92,101.96,101.77,101.79,18476.0,90.0875,90.1229,89.955,89.9726,18476.0
2020-09-24 11:10:00,101.78,101.82,101.72,101.8,10055.0,89.9638,89.9992,89.9108,89.9815,10055.0
2020-09-24 11:15:00,101.86,101.86,101.62,101.63,9064.0,90.0345,90.0345,89.8224,89.8312,9064.0
2020-09-24 11:20:00,101.6,101.89,101.6,101.85,136921.0,89.8047,90.061,89.8047,90.0257,136921.0
2020-09-24 11:25:00,101.84,101.93,101.81,101.82,38878.0,90.0168,90.0964,89.9903,89.9992,38878.0
2020-09-24 11:30:00,101.82,101.94,101.75,101.88,11849.0,89.9992,90.1052,89.9373,90.0522,11849.0
2020-09-24 11:35:00,101.87,102.04,101.86,102.04,12579.0,90.0434,90.1936,90.0345,90.1936,12579.0
2020-09-24 11:40:00,102.06,102.17,102.04,102.11,4345.0,90.2113,90.3085,90.1936,90.2555,4345.0
2020-09-24 11:45:00,102.12,102.14,101.99,102.03,18850.0,90.2643,90.282,90.1494,90.1848,18850.0
2020-09-24 11:50:00,102.06,102.21,102.05,102.2,6653.0,90.2113,90.3439,90.2025,90.335,6653.0
2020-09-24 11:55:00,102.2,102.44,102.18,102.43,7762.0,90.335,90.5472,90.3174,90.5383,7762.0
2020-09-24 12:00:00,102.45,102.53,102.4,102.48,21906.0,90.556,90.6267,90.5118,90.5825,21906.0
2020-09-24 12:05:00,102.52,102.6,102.49,102.6,16497.0,90.6179,90.6886,90.5914,90.6886,16497.0
2020-09-24 12:10:00,102.61,102.61,102.51,102.54,11764.0,90.6974,90.6974,90.6091,90.6356,11764.0
2020-09-24 12:15:00,102.53,102.68,102.53,102.63,6850.0,90.6267,90.7593,90.6267,90.7151,6850.0
2020-09-24 12:20:00,102.66,102.72,102.62,102.64,14829.0,90.7416,90.7947,90.7063,90.724,14829.0
2020-09-24 12:25:00,102.66,102.82,102.64,102.68,14782.0,90.7416,90.8831,90.724,90.7593,14782.0
2020-09-24 12:30:00,102.63,102.63,102.46,102.47,5757.0,90.7151,90.7151,90.5649,90.5737,5757.0
2020-09-24 12:35:00,102.47,102.48,102.33,102.39,11031.0,90.5737,90.5825,90.45,90.503,11031.0
2020-09-24 12:40:00,102.36,102.45,102.36,102.45,10837.0,90.4765,90.556,90.4765,90.556,10837.0
2020-09-24 12:45:00,102.44,102.49,102.41,102.49,9445.0,90.5472,90.5914,90.5207,90.5914,9445.0
2020-09-24 12:50:00,102.5,102.56,102.47,102.53,7050.0,90.6002,90.6532,90.5737,90.6267,7050.0
2020-09-24 12:55:00,102.54,102.79,102.53,102.77,12960.0,90.6356,90.8565,90.6267,90.8389,12960.0
2020-09-24 13:00:00,102.77,102.89,102.76,102.88,39185.0,90.8389,90.9449,90.83,90.9361,39185.0
2020-09-24 13:05:00,102.9,102.93,102.85,102.92,9324.0,90.9538,90.9803,90.9096,90.9715,9324.0
2020-09-24 13:10:00,102.92,103.07,102.89,103.07,12730.0,90.9715,91.104,90.9449,91.104,12730.0
2020-09-24 13:15:00,103.08,103.24,103.07,103.13,18014.0,91.1129,91.2543,91.104,91.1571,18014.0
2020-09-24 13:20:00,103.14,103.36,103.11,103.26,102595.0,91.1659,91.3604,91.1394,91.272,102595.0
2020-09-24 13:25:00,103.24,103.33,103.22,103.27,11606.0,91.2543,91.3339,91.2366,91.2808,11606.0
2020-09-24 13:30:00,103.24,103.42,103.24,103.39,21175.0,91.2543,91.4134,91.2543,91.3869,21175.0
2020-09-24 13:35:00,103.32,103.32,103.21,103.27,9443.0,91.325,91.325,91.2278,91.2808,9443.0
2020-09-24 13:40:00,103.27,103.35,103.21,103.26,22910.0,91.2808,91.3515,91.2278,91.272,22910.0
2020-09-24 13:45:00,103.27,103.32,103.2,103.24,17806.0,91.2808,91.325,91.2189,91.2543,17806.0
2020-09-24 13:50:00,103.26,103.38,103.21,103.38,30259.0,91.272,91.378,91.2278,91.378,30259.0
2020-09-24 13:55:00,103.36,103.36,103.11,103.13,13009.0,91.3604,91.3604,91.1394,91.1571,13009.0
2020-09-24 14:00:00,103.17,103.2,102.99,103.08,24142.0,91.1924,91.2189,91.0333,91.1129,24142.0
2020-09-24 14:05:00,103.06,103.12,103.03,103.11,9058.0,91.0952,91.1482,91.0687,91.1394,9058.0
2020-09-24 14:10:00,103.11,103.14,103.03,103.05,13786.0,91.1394,91.1659,91.0687,91.0864,13786.0
2020-09-24 14:15:00,103.07,103.14,102.81,102.83,21111.0,91.104,91.1659,90.8742,90.8919,21111.0
2020-09-24 14:20:00,102.82,102.83,102.74,102.77,12764.0,90.8831,90.8919,90.8124,90.8389,12764.0
2020-09-24 14:25:00,102.75,102.88,102.73,102.78,28643.0,90.8212,90.9361,90.8035,90.8477,28643.0
2020-09-24 14:30:00,102.79,102.9,102.77,102.86,14802.0,90.8565,90.9538,90.8389,90.9184,14802.0
2020-09-24 14:35:00,102.84,102.84,102.73,102.81,12516.0,90.9007,90.9007,90.8035,90.8742,12516.0
2020-09-24 14:40:00,102.84,102.96,102.76,102.88,18673.0,90.9007,91.0068,90.83,90.9361,18673.0
2020-09-24 14:45:00,102.89,102.9,102.58,102.59,23999.0,90.9449,90.9538,90.6709,90.6798,23999.0
2020-09-24 14:50:00,102.54,102.61,102.42,102.47,50190.0,90.6356,90.6974,90.5295,90.5737,50190.0
2020-09-24 14:55:00,102.46,102.47,102.23,102.27,25600.0,90.5649,90.5737,90.3616,90.3969,25600.0
2020-09-24 15:00:00,102.29,102.38,102.25,102.25,34173.0,90.4146,90.4941,90.3792,90.3792,34173.0
2020-09-24 15:05:00,102.26,102.38,102.24,102.31,49935.0,90.3881,90.4941,90.3704,90.4323,49935.0
2020-09-24 15:10:00,102.27,102.45,102.21,102.44,26204.0,90.3969,90.556,90.3439,90.5472,26204.0
2020-09-24 15:15:00,102.43,102.52,102.31,102.32,50786.0,90.5383,90.6179,90.4323,90.4411,50786.0
2020-09-24 15:20:00,102.3,102.31,102.02,102.11,56206.0,90.4234,90.4323,90.1759,90.2555,56206.0
2020-09-24 15:25:00,102.09,102.18,102.03,102.1,27341.0,90.2378,90.3174,90.1848,90.2467,27341.0
2020-09-24 15:30:00,102.09,102.22,102.04,102.2,31574.0,90.2378,90.3527,90.1936,90.335,31574.0
2020-09-24 15:35:00,102.19,102.37,102.07,102.37,44209.0,90.3262,90.4853,90.2201,90.4853,44209.0
2020-09-24 15:40:00,102.36,102.47,102.32,102.38,87727.0,90.4765,90.5737,90.4411,90.4941,87727.0
2020-09-24 15:45:00,102.38,102.63,102.35,102.36,49556.0,90.4941,90.7151,90.4676,90.4765,49556.0
2020-09-24 15:50:00,102.36,102.52,102.31,102.52,37424.0,90.4765,90.6179,90.4323,90.6179,37424.0
2020-09-24 15:55:00,102.54,102.57,102.41,102.46,27318.0,90.6356,90.6621,90.5207,90.5649,27318.0
2020-09-25 09:30:00,101.27,101.52,101.11,101.52,80207.0,90.1355,90.358,89.9931,90.358,80207.0
2020-09-25 09:35:00,101.54,101.63,101.37,101.48,22165.0,90.3758,90.4559,90.2245,90.3224,22165.0
2020-09-25 09:40:00,101.47,101.85,101.47,101.84,19123.0,90.3135,90.6517,90.3135,90.6428,19123.0
2020-09-25 09:45:00,101.83,101.87,101.64,101.71,67194.0,90.6339,90.6695,90.4648,90.5271,67194.0
2020-09-25 09:50:00,101.66,101.81,101.55,101.71,26045.0,90.4826,90.6161,90.3847,90.5271,26045.0
2020-09-25 09:55:00,101.77,101.77,101.44,101.71,31499.0,90.5805,90.5805,90.2868,90.5271,31499.0
2020-09-25 10:00:00,101.71,101.8,101.64,101.72,29861.0,90.5271,90.6072,90.4648,90.536,29861.0
2020-09-25 10:05:00,101.77,101.81,101.6,101.63,7544.0,90.5805,90.6161,90.4292,90.4559,7544.0
2020-09-25 10:10:00,101.56,101.58,101.16,101.19,24594.0,90.3936,90.4114,90.0376,90.0643,24594.0
2020-09-25 10:15:00,101.14,101.47,101.14,101.43,26317.0,90.0198,90.3135,90.0198,90.2779,26317.0
2020-09-25 10:20:00,101.43,101.77,101.43,101.69,31185.0,90.2779,90.5805,90.2779,90.5093,31185.0
2020-09-25 10:25:00,101.68,101.74,101.62,101.7,10315.0,90.5004,90.5538,90.447,90.5182,10315.0
2020-09-25 10:30:00,101.72,101.72,101.55,101.56,65963.0,90.536,90.536,90.3847,90.3936,65963.0
2020-09-25 10:35:00,101.51,101.92,101.5,101.92,29506.0,90.3491,90.714,90.3402,90.714,29506.0
2020-09-25 10:40:00,101.97,102.06,101.83,101.93,77424.0,90.7585,90.8386,90.6339,90.7229,77424.0
2020-09-25 10:45:00,101.96,102.01,101.81,101.83,28709.0,90.7496,90.7941,90.6161,90.6339,28709.0
2020-09-25 10:50:00,101.84,102.03,101.79,102.0,10667.0,90.6428,90.8119,90.5983,90.7852,10667.0
2020-09-25 10:55:00,101.97,101.97,101.87,101.9,67238.0,90.7585,90.7585,90.6695,90.6962,67238.0
2020-09-25 11:00:00,101.94,101.95,101.76,101.78,20977.0,90.7318,90.7407,90.5716,90.5894,20977.0
2020-09-25 11:05:00,101.79,101.84,101.71,101.74,70207.0,90.5983,90.6428,90.5271,90.5538,70207.0
2020-09-25 11:10:00,101.7,101.96,101.7,101.78,12333.0,90.5182,90.7496,90.5182,90.5894,12333.0
2020-09-25 11:15:00,101.81,101.98,101.8,101.97,6793.0,90.6161,90.7674,90.6072,90.7585,6793.0
2020-09-25 11:20:00,101.96,102.0,101.91,101.99,5843.0,90.7496,90.7852,90.7051,90.7763,5843.0
2020-09-25 11:25:00,102.0,102.04,101.94,101.94,4630.0,90.7852,90.8208,90.7318,90.7318,4630.0
2020-09-25 11:30:00,101.97,102.03,101.91,102.03,37099.0,90.7585,90.8119,90.7051,90.8119,37099.0
2020-09-25 11:35:00,102.05,102.07,101.94,101.98,35068.0,90.8297,90.8475,90.7318,90.7674,35068.0
2020-09-25 11:40:00,102.0,102.04,101.78,101.78,32514.0,90.7852,90.8208,90.5894,90.5894,32514.0
2020-09-25 11:45:00,101.78,101.79,101.67,101.71,8667.0,90.5894,90.5983,90.4915,90.5271,8667.0
2020-09-25 11:50:00,101.7,101.78,101.68,101.73,7448.0,90.5182,90.5894,90.5004,90.5449,7448.0
2020-09-25 11:55:00,101.73,101.8,101.7,101.7,3085.0,90.5449,90.6072,90.5182,90.5182,3085.0
2020-09-25 12:00:00,101.69,101.8,101.69,101.78,12077.0,90.5093,90.6072,90.5093,90.5894,12077.0
2020-09-25 12:05:00,101.79,102.0,101.79,102.0,15003.0,90.5983,90.7852,90.5983,90.7852,15003.0
2020-09-25 12:10:00,101.97,102.05,101.95,102.04,7255.0,90.7585,90.8297,90.7407,90.8208,7255.0
2020-09-25 12:15:00,102.03,102.05,101.89,101.89,16902.0,90.8119,90.8297,90.6873,90.6873,16902.0
2020-09-25 12:20:00,101.91,101.94,101.84,101.91,12279.0,90.7051,90.7318,90.6428,90.7051,12279.0
2020-09-25 12:25:00,101.92,101.92,101.79,101.87,13050.0,90.714,90.714,90.5983,90.6695,13050.0
2020-09-25 12:30:00,101.89,101.94,101.81,101.94,5493.0,90.6873,90.7318,90.6161,90.7318,5493.0
2020-09-25 12:35:00,101.93,102.02,101.88,102.02,6856.0,90.7229,90.803,90.6784,90.803,6856.0
2020-09-25 12:40:00,102.04,102.08,102.01,102.07,104314.0,90.8208,90.8564,90.7941,90.8475,104314.0
2020-09-25 12:45:00,102.07,102.07,102.0,102.01,2246.0,90.8475,90.8475,90.7852,90.7941,2246.0
2020-09-25 12:50:00,101.96,102.09,101.96,102.09,13062.0,90.7496,90.8653,90.7496,90.8653,13062.0
2020-09-25 12:55:00,102.1,102.12,102.07,102.09,7360.0,90.8742,90.892,90.8475,90.8653,7360.0
2020-09-25 13:00:00,102.1,102.19,102.03,102.13,24829.0,90.8742,90.9543,90.8119,90.9009,24829.0
2020-09-25 13:05:00,102.1,102.22,102.1,102.17,9847.0,90.8742,90.981,90.8742,90.9365,9847.0
2020-09-25 13:10:00,102.18,102.27,102.18,102.27,8383.0,90.9454,91.0255,90.9454,91.0255,8383.0
2020-09-25 13:15:00,102.25,102.29,102.21,102.21,9017.0,91.0077,91.0433,90.9721,90.9721,9017.0
2020-09-25 13:20:00,102.21,102.33,102.21,102.24,6191.0,90.9721,91.0789,90.9721,90.9988,6191.0
2020-09-25 13:25:00,102.24,102.26,102.2,102.26,85566.0,90.9988,91.0166,90.9632,91.0166,85566.0
2020-09-25 13:30:00,102.26,102.36,102.26,102.33,5811.0,91.0166,91.1056,91.0166,91.0789,5811.0
2020-09-25 13:35:00,102.32,102.35,102.26,102.28,11960.0,91.07,91.0967,91.0166,91.0344,11960.0
2020-09-25 13:40:00,102.3,102.44,102.3,102.44,27564.0,91.0522,91.1768,91.0522,91.1768,27564.0
2020-09-25 13:45:00,102.45,102.48,102.39,102.4,17881.0,91.1857,91.2124,91.1323,91.1412,17881.0
2020-09-25 13:50:00,102.42,102.46,102.4,102.42,26223.0,91.159,91.1946,91.1412,91.159,26223.0
2020-09-25 13:55:00,102.39,102.42,102.38,102.41,12521.0,91.1323,91.159,91.1234,91.1501,12521.0
2020-09-25 14:00:00,102.4,102.52,102.4,102.51,40428.0,91.1412,91.2481,91.1412,91.2392,40428.0
2020-09-25 14:05:00,102.51,102.52,102.45,102.47,45856.0,91.2392,91.2481,91.1857,91.2035,45856.0
2020-09-25 14:10:00,102.49,102.49,102.38,102.39,15114.0,91.2213,91.2213,91.1234,91.1323,15114.0
2020-09-25 14:15:00,102.39,102.58,102.39,102.58,94861.0,91.1323,91.3015,91.1323,91.3015,94861.0
2020-09-25 14:20:00,102.57,102.57,102.49,102.57,21872.0,91.2926,91.2926,91.2213,91.2926,21872.0
2020-09-25 14:25:00,102.58,102.6,102.54,102.57,16022.0,91.3015,91.3193,91.2659,91.2926,16022.0
2020-09-25 14:30:00,102.57,102.59,102.47,102.48,17150.0,91.2926,91.3104,91.2035,91.2124,17150.0
2020-09-25 14:35:00,102.5,102.52,102.48,102.48,7533.0,91.2303,91.2481,91.2124,91.2124,7533.0
2020-09-25 14:40:00,102.49,102.56,102.45,102.45,23737.0,91.2213,91.2837,91.1857,91.1857,23737.0
2020-09-25 14:45:00,102.47,102.53,102.47,102.5,35089.0,91.2035,91.257,91.2035,91.2303,35089.0
2020-09-25 14:50:00,102.49,102.62,102.48,102.62,63270.0,91.2213,91.3371,91.2124,91.3371,63270.0
2020-09-25 14:55:00,102.62,102.68,102.59,102.67,7864.0,91.3371,91.3905,91.3104,91.3816,7864.0
2020-09-25 15:00:00,102.66,102.76,102.66,102.75,16059.0,91.3727,91.4617,91.3727,91.4528,16059.0
2020-09-25 15:05:00,102.74,102.92,102.73,102.92,33268.0,91.4439,91.6041,91.435,91.6041,33268.0
2020-09-25 15:10:00,102.97,103.03,102.84,102.86,22483.0,91.6486,91.702,91.5329,91.5507,22483.0
2020-09-25 15:15:00,102.85,103.08,102.85,103.08,16637.0,91.5418,91.7465,91.5418,91.7465,16637.0
2020-09-25 15:20:00,103.08,103.11,103.02,103.03,29127.0,91.7465,91.7732,91.6931,91.702,29127.0
2020-09-25 15:25:00,103.04,103.1,103.02,103.09,16863.0,91.7109,91.7643,91.6931,91.7554,16863.0
2020-09-25 15:30:00,103.08,103.09,102.76,102.78,109990.0,91.7465,91.7554,91.4617,91.4795,109990.0
2020-09-25 15:35:00,102.78,102.9,102.72,102.73,101476.0,91.4795,91.5863,91.4261,91.435,101476.0
2020-09-25 15:40:00,102.73,102.82,102.66,102.79,408797.0,91.435,91.5151,91.3727,91.4884,408797.0
2020-09-25 15:45:00,102.78,102.89,102.69,102.88,141683.0,91.4795,91.5774,91.3994,91.5685,141683.0
2020-09-25 15:50:00,102.87,102.87,102.71,102.83,160534.0,91.5596,91.5596,91.4172,91.524,160534.0
2020-09-25 15:55:00,102.82,102.96,102.8,102.89,268508.0,91.5151,91.6397,91.4973,91.5774,268508.0
2020-09-28 09:30:00,104.1,104.47,104.02,104.42,140088.0,92.6543,92.9837,92.5831,92.9391,140088.0
2020-09-28 09:35:00,104.44,104.51,104.12,104.17,22088.0,92.9569,93.0193,92.6721,92.7166,22088.0
2020-09-28 09:40:00,104.13,104.25,104.06,104.06,18893.0,92.681,92.7878,92.6187,92.6187,18893.0
2020-09-28 09:45:00,104.07,104.37,104.07,104.3,13925.0,92.6276,92.8946,92.6276,92.8323,13925.0
2020-09-28 09:50:00,104.29,104.3,104.02,104.04,63255.0,92.8234,92.8323,92.5831,92.6009,63255.0
2020-09-28 09:55:00,104.03,104.24,103.99,104.19,106333.0,92.592,92.7789,92.5564,92.7344,106333.0
2020-09-28 10:00:00,104.25,104.25,104.14,104.17,83568.0,92.7878,92.7878,92.6899,92.7166,83568.0
2020-09-28 10:05:00,104.17,104.23,104.09,104.12,114338.0,92.7166,92.77,92.6454,92.6721,114338.0
2020-09-28 10:10:00,104.13,104.33,104.12,104.33,115512.0,92.681,92.859,92.6721,92.859,115512.0
2020-09-28 10:15:00,104.34,104.5,104.33,104.47,62605.0,92.8679,93.0104,92.859,92.9837,62605.0
2020-09-28 10:20:00,104.48,104.8,104.47,104.77,81082.0,92.9926,93.2774,92.9837,93.2507,81082.0
2020-09-28 10:25:00,104.77,104.86,104.68,104.68,60342.0,93.2507,93.3308,93.1706,93.1706,60342.0
2020-09-28 10:30:00,104.67,104.86,104.67,104.81,120630.0,93.1617,93.3308,93.1617,93.2863,120630.0
2020-09-28 10:35:00,104.83,104.85,104.64,104.67,47563.0,93.3041,93.3219,93.135,93.1617,47563.0
2020-09-28 10:40:00,104.65,104.8,104.64,104.8,35849.0,93.1439,93.2774,93.135,93.2774,35849.0
2020-09-28 10:45:00,104.8,104.83,104.52,104.53,11491.0,93.2774,93.3041,93.0282,93.0371,11491.0
2020-09-28 10:50:00,104.54,104.6,104.47,104.59,7734.0,93.046,93.0994,92.9837,93.0905,7734.0
2020-09-28 10:55:00,104.61,104.67,104.55,104.63,14770.0,93.1083,93.1617,93.0549,93.1261,14770.0
2020-09-28 11:00:00,104.67,104.73,104.57,104.59,79873.0,93.1617,93.2151,93.0727,93.0905,79873.0
2020-09-28 11:05:00,104.56,104.6,104.55,104.55,22585.0,93.0638,93.0994,93.0549,93.0549,22585.0
2020-09-28 11:10:00,104.56,104.6,104.53,104.55,15435.0,93.0638,93.0994,93.0371,93.0549,15435.0
2020-09-28 11:15:00,104.57,104.62,104.52,104.62,7796.0,93.0727,93.1172,93.0282,93.1172,7796.0
2020-09-28 11:20:00,104.6,104.66,104.51,104.65,9915.0,93.0994,93.1528,93.0193,93.1439,9915.0
2020-09-28 11:25:00,104.68,104.68,104.53,104.61,7029.0,93.1706,93.1706,93.0371,93.1083,7029.0
2020-09-28 11:30:00,104.58,104.71,104.55,104.66,5092.0,93.0816,93.1973,93.0549,93.1528,5092.0
2020-09-28 11:35:00,104.67,104.79,104.66,104.79,5496.0,93.1617,93.2685,93.1528,93.2685,5496.0
2020-09-28 11:40:00,104.79,104.81,104.72,104.8,11928.0,93.2685,93.2863,93.2062,93.2774,11928.0
2020-09-28 11:45:00,104.82,104.84,104.74,104.8,9510.0,93.2952,93.313,93.224,93.2774,9510.0
2020-09-28 11:50:00,104.81,104.81,104.71,104.76,3455.0,93.2863,93.2863,93.1973,93.2418,3455.0
2020-09-28 11:55:00,104.77,104.77,104.67,104.76,5929.0,93.2507,93.2507,93.1617,93.2418,5929.0
2020-09-28 12:00:00,104.75,104.77,104.69,104.76,14585.0,93.2329,93.2507,93.1795,93.2418,14585.0
2020-09-28 12:05:00,104.75,104.8,104.75,104.8,9671.0,93.2329,93.2774,93.2329,93.2774,9671.0
2020-09-28 12:10:00,104.78,104.85,104.76,104.84,9825.0,93.2596,93.3219,93.2418,93.313,9825.0
2020-09-28 12:15:00,104.85,104.85,104.68,104.7,25179.0,93.3219,93.3219,93.1706,93.1884,25179.0
2020-09-28 12:20:00,104.74,104.76,104.71,104.76,6499.0,93.224,93.2418,93.1973,93.2418,6499.0
2020-09-28 12:25:00,104.77,104.78,104.7,104.74,4150.0,93.2507,93.2596,93.1884,93.224,4150.0
2020-09-28 12:30:00,104.8,104.8,104.69,104.75,5445.0,93.2774,93.2774,93.1795,93.2329,5445.0
2020-09-28 12:35:00,104.77,104.78,104.73,104.75,12386.0,93.2507,93.2596,93.2151,93.2329,12386.0
2020-09-28 12:40:00,104.77,104.89,104.77,104.88,4520.0,93.2507,93.3575,93.2507,93.3486,4520.0
2020-09-28 12:45:00,104.9,104.92,104.89,104.92,3519.0,93.3664,93.3842,93.3575,93.3842,3519.0
2020-09-28 12:50:00,104.93,104.96,104.91,104.92,34818.0,93.3931,93.4198,93.3753,93.3842,34818.0
2020-09-28 12:55:00,104.91,104.91,104.86,104.91,20082.0,93.3753,93.3753,93.3308,93.3753,20082.0
2020-09-28 13:00:00,104.89,104.9,104.83,104.85,9099.0,93.3575,93.3664,93.3041,93.3219,9099.0
2020-09-28 13:05:00,104.85,104.86,104.78,104.8,3930.0,93.3219,93.3308,93.2596,93.2774,3930.0
2020-09-28 13:10:00,104.82,104.88,104.82,104.87,14374.0,93.2952,93.3486,93.2952,93.3397,14374.0
2020-09-28 13:15:00,104.9,104.92,104.85,104.87,4604.0,93.3664,93.3842,93.3219,93.3397,4604.0
2020-09-28 13:20:00,104.85,104.88,104.85,104.86,4438.0,93.3219,93.3486,93.3219,93.3308,4438.0
2020-09-28 13:25:00,104.87,104.87,104.77,104.78,35272.0,93.3397,93.3397,93.2507,93.2596,35272.0
2020-09-28 13:30:00,104.82,104.9,104.82,104.89,14757.0,93.2952,93.3664,93.2952,93.3575,14757.0
2020-09-28 13:35:00,104.89,104.92,104.87,104.92,10155.0,93.3575,93.3842,93.3397,93.3842,10155.0
2020-09-28 13:40:00,104.88,104.9,104.84,104.84,4996.0,93.3486,93.3664,93.313,93.313,4996.0
2020-09-28 13:45:00,104.86,104.88,104.83,104.87,8828.0,93.3308,93.3486,93.3041,93.3397,8828.0
2020-09-28 13:50:00,104.88,104.9,104.86,104.86,8017.0,93.3486,93.3664,93.3308,93.3308,8017.0
2020-09-28 13:55:00,104.88,104.9,104.84,104.86,10193.0,93.3486,93.3664,93.313,93.3308,10193.0
2020-09-28 14:00:00,104.86,104.86,104.78,104.78,27310.0,93.3308,93.3308,93.2596,93.2596,27310.0
2020-09-28 14:05:00,104.8,104.84,104.78,104.84,8745.0,93.2774,93.313,93.2596,93.313,8745.0
2020-09-28 14:10:00,104.83,104.91,104.81,104.85,8332.0,93.3041,93.3753,93.2863,93.3219,8332.0
2020-09-28 14:15:00,104.9,104.94,104.9,104.92,12164.0,93.3664,93.402,93.3664,93.3842,12164.0
2020-09-28 14:20:00,104.92,104.92,104.82,104.83,11606.0,93.3842,93.3842,93.2952,93.3041,11606.0
2020-09-28 14:25:00,104.83,104.88,104.82,104.88,7467.0,93.3041,93.3486,93.2952,93.3486,7467.0
2020-09-28 14:30:00,104.85,104.9,104.85,104.89,9020.0,93.3219,93.3664,93.3219,93.3575,9020.0
2020-09-28 14:35:00,104.87,104.94,104.85,104.93,5736.0,93.3397,93.402,93.3219,93.3931,5736.0
2020-09-28 14:40:00,104.95,104.97,104.89,104.94,8151.0,93.4109,93.4287,93.3575,93.402,8151.0
2020-09-28 14:45:00,104.92,104.97,104.91,104.92,3526.0,93.3842,93.4287,93.3753,93.3842,3526.0
2020-09-28 14:50:00,104.92,104.93,104.83,104.85,7345.0,93.3842,93.3931,93.3041,93.3219,7345.0
2020-09-28 14:55:00,104.86,104.89,104.86,104.89,3222.0,93.3308,93.3575,93.3308,93.3575,3222.0
2020-09-28 15:00:00,104.88,104.88,104.72,104.77,6664.0,93.3486,93.3486,93.2062,93.2507,6664.0
2020-09-28 15:05:00,104.77,104.81,104.64,104.65,5170.0,93.2507,93.2863,93.135,93.1439,5170.0
2020-09-28 15:10:00,104.66,104.73,104.61,104.72,22681.0,93.1528,93.2151,93.1083,93.2062,22681.0
2020-09-28 15:15:00,104.71,104.76,104.63,104.65,52333.0,93.1973,93.2418,93.1261,93.1439,52333.0
2020-09-28 15:20:00,104.65,104.69,104.58,104.59,30833.0,93.1439,93.1795,93.0816,93.0905,30833.0
2020-09-28 15:25:00,104.62,104.71,104.62,104.69,10167.0,93.1172,93.1973,93.1172,93.1795,10167.0
2020-09-28 15:30:00,104.68,104.68,104.45,104.5,65923.0,93.1706,93.1706,92.9659,93.0104,65923.0
2020-09-28 15:35:00,104.5,104.52,104.44,104.51,58249.0,93.0104,93.0282,92.9569,93.0193,58249.0
2020-09-28 15:40:00,104.48,104.62,104.47,104.58,55447.0,92.9926,93.1172,92.9837,93.0816,55447.0
2020-09-28 15:45:00,104.58,104.59,104.4,104.41,58985.0,93.0816,93.0905,92.9213,92.9302,58985.0
2020-09-28 15:50:00,104.4,104.47,104.34,104.41,32648.0,92.9213,92.9837,92.8679,92.9302,32648.0
2020-09-28 15:55:00,104.42,104.43,104.29,104.43,44956.0,92.9391,92.948,92.8234,92.948,44956.0
2020-09-29 09:30:00,104.45,104.45,104.19,104.22,87142.0,92.9659,92.9659,92.7344,92.7611,87142.0
2020-09-29 09:35:00,104.17,104.27,104.16,104.26,15796.0,92.7166,92.8056,92.7077,92.7967,15796.0
2020-09-29 09:40:00,104.27,104.31,104.11,104.17,24272.0,92.8056,92.8412,92.6632,92.7166,24272.0
2020-09-29 09:45:00,104.2,104.38,104.17,104.33,39431.0,92.7433,92.9035,92.7166,92.859,39431.0
2020-09-29 09:50:00,104.32,104.32,104.08,104.18,99220.0,92.8501,92.8501,92.6365,92.7255,99220.0
2020-09-29 09:55:00,104.17,104.32,104.13,104.2,6680.0,92.7166,92.8501,92.681,92.7433,6680.0
2020-09-29 10:00:00,104.21,104.38,104.18,104.38,33825.0,92.7522,92.9035,92.7255,92.9035,33825.0
2020-09-29 10:05:00,104.44,104.44,104.24,104.29,18161.0,92.9569,92.9569,92.7789,92.8234,18161.0
2020-09-29 10:10:00,104.3,104.42,104.3,104.41,25501.0,92.8323,92.9391,92.8323,92.9302,25501.0
2020-09-29 10:15:00,104.42,104.5,104.42,104.45,16595.0,92.9391,93.0104,92.9391,92.9659,16595.0
2020-09-29 10:20:00,104.44,104.51,104.36,104.49,12145.0,92.9569,93.0193,92.8857,93.0015,12145.0
2020-09-29 10:25:00,104.52,104.54,104.43,104.43,7043.0,93.0282,93.046,92.948,92.948,7043.0
2020-09-29 10:30:00,104.43,104.45,104.28,104.28,34315.0,92.948,92.9659,92.8145,92.8145,34315.0
2020-09-29 10:35:00,104.28,104.29,104.08,104.11,24313.0,92.8145,92.8234,92.6365,92.6632,24313.0
2020-09-29 10:40:00,104.1,104.13,104.04,104.09,9430.0,92.6543,92.681,92.6009,92.6454,9430.0
2020-09-29 10:45:00,104.06,104.06,103.89,103.93,23308.0,92.6187,92.6187,92.4674,92.503,23308.0
2020-09-29 10:50:00,103.95,104.02,103.85,103.85,11338.0,92.5208,92.5831,92.4318,92.4318,11338.0
2020-09-29 10:55:00,103.89,103.91,103.82,103.83,8774.0,92.4674,92.4852,92.4051,92.414,8774.0
2020-09-29 11:00:00,103.83,103.87,103.67,103.69,8242.0,92.414,92.4496,92.2716,92.2894,8242.0
2020-09-29 11:05:00,103.69,103.75,103.63,103.63,11099.0,92.2894,92.3428,92.236,92.236,11099.0
2020-09-29 11:10:00,103.6,103.68,103.56,103.57,9579.0,92.2093,92.2805,92.1737,92.1826,9579.0
2020-09-29 11:15:00,103.6,103.7,103.6,103.69,19402.0,92.2093,92.2983,92.2093,92.2894,19402.0
2020-09-29 11:20:00,103.66,103.76,103.65,103.7,28150.0,92.2627,92.3517,92.2538,92.2983,28150.0
2020-09-29 11:25:00,103.7,103.74,103.64,103.65,39823.0,92.2983,92.3339,92.2449,92.2538,39823.0
2020-09-29 11:30:00,103.65,103.74,103.64,103.73,11407.0,92.2538,92.3339,92.2449,92.325,11407.0
2020-09-29 11:35:00,103.72,103.78,103.68,103.75,8308.0,92.3161,92.3695,92.2805,92.3428,8308.0
2020-09-29 11:40:00,103.75,103.75,103.41,103.45,27579.0,92.3428,92.3428,92.0402,92.0758,27579.0
2020-09-29 11:45:00,103.41,103.43,103.29,103.33,34894.0,92.0402,92.058,91.9334,91.969,34894.0
2020-09-29 11:50:00,103.33,103.38,103.28,103.38,225401.0,91.969,92.0135,91.9245,92.0135,225401.0
2020-09-29 11:55:00,103.36,103.43,103.33,103.33,6390.0,91.9957,92.058,91.969,91.969,6390.0
2020-09-29 12:00:00,103.35,103.36,103.25,103.25,8566.0,91.9868,91.9957,91.8978,91.8978,8566.0
2020-09-29 12:05:00,103.25,103.38,103.2,103.37,5007.0,91.8978,92.0135,91.8533,92.0046,5007.0
2020-09-29 12:10:00,103.35,103.41,103.34,103.39,12368.0,91.9868,92.0402,91.9779,92.0224,12368.0
2020-09-29 12:15:00,103.38,103.39,103.33,103.37,7373.0,92.0135,92.0224,91.969,92.0046,7373.0
2020-09-29 12:20:00,103.36,103.38,103.27,103.28,57333.0,91.9957,92.0135,91.9156,91.9245,57333.0
2020-09-29 12:25:00,103.29,103.43,103.27,103.43,6406.0,91.9334,92.058,91.9156,92.058,6406.0
2020-09-29 12:30:00,103.39,103.4,103.37,103.37,3450.0,92.0224,92.0313,92.0046,92.0046,3450.0
2020-09-29 12:35:00,103.39,103.47,103.38,103.44,5743.0,92.0224,92.0936,92.0135,92.0669,5743.0
2020-09-29 12:40:00,103.44,103.44,103.38,103.39,8545.0,92.0669,92.0669,92.0135,92.0224,8545.0
2020-09-29 12:45:00,103.39,103.49,103.37,103.49,17373.0,92.0224,92.1114,92.0046,92.1114,17373.0
2020-09-29 12:50:00,103.46,103.51,103.45,103.5,4293.0,92.0847,92.1292,92.0758,92.1203,4293.0
2020-09-29 12:55:00,103.49,103.54,103.47,103.51,5978.0,92.1114,92.1559,92.0936,92.1292,5978.0
2020-09-29 13:00:00,103.54,103.54,103.51,103.51,11370.0,92.1559,92.1559,92.1292,92.1292,11370.0
2020-09-29 13:05:00,103.52,103.52,103.32,103.34,23701.0,92.1381,92.1381,91.9601,91.9779,23701.0
2020-09-29 13:10:00,103.35,103.36,103.3,103.31,18746.0,91.9868,91.9957,91.9423,91.9512,18746.0
2020-09-29 13:15:00,103.32,103.45,103.3,103.44,10262.0,91.9601,92.0758,91.9423,92.0669,10262.0
2020-09-29 13:20:00,103.44,103.53,103.44,103.52,9386.0,92.0669,92.147,92.0669,92.1381,9386.0
2020-09-29 13:25:00,103.52,103.61,103.51,103.6,34352.0,92.1381,92.2182,92.1292,92.2093,34352.0
2020-09-29 13:30:00,103.6,103.65,103.59,103.63,10963.0,92.2093,92.2538,92.2004,92.236,10963.0
2020-09-29 13:35:00,103.62,103.65,103.6,103.61,7363.0,92.2271,92.2538,92.2093,92.2182,7363.0
2020-09-29 13:40:00,103.65,103.65,103.61,103.63,15433.0,92.2538,92.2538,92.2182,92.236,15433.0
2020-09-29 13:45:00,103.64,103.66,103.64,103.65,2862.0,92.2449,92.2627,92.2449,92.2538,2862.0
2020-09-29 13:50:00,103.69,103.92,103.69,103.91,19987.0,92.2894,92.4941,92.2894,92.4852,19987.0
2020-09-29 13:55:00,103.91,103.91,103.83,103.86,10090.0,92.4852,92.4852,92.414,92.4407,10090.0
2020-09-29 14:00:00,103.86,103.91,103.81,103.83,14263.0,92.4407,92.4852,92.3962,92.414,14263.0
2020-09-29 14:05:00,103.82,103.83,103.76,103.8,4466.0,92.4051,92.414,92.3517,92.3873,4466.0
2020-09-29 14:10:00,103.83,103.83,103.76,103.81,13899.0,92.414,92.414,92.3517,92.3962,13899.0
2020-09-29 14:15:00,103.81,103.93,103.79,103.92,23480.0,92.3962,92.503,92.3784,92.4941,23480.0
2020-09-29 14:20:00,103.9,103.92,103.86,103.9,11633.0,92.4763,92.4941,92.4407,92.4763,11633.0
2020-09-29 14:25:00,103.92,104.03,103.91,104.02,18468.0,92.4941,92.592,92.4852,92.5831,18468.0
2020-09-29 14:30:00,103.99,104.07,103.98,104.02,15374.0,92.5564,92.6276,92.5475,92.5831,15374.0
2020-09-29 14:35:00,104.01,104.02,103.94,103.98,7215.0,92.5742,92.5831,92.5119,92.5475,7215.0
2020-09-29 14:40:00,103.97,104.03,103.95,104.02,18126.0,92.5386,92.592,92.5208,92.5831,18126.0
2020-09-29 14:45:00,104.0,104.0,103.92,103.94,7439.0,92.5653,92.5653,92.4941,92.5119,7439.0
2020-09-29 14:50:00,103.95,103.98,103.88,103.9,14652.0,92.5208,92.5475,92.4585,92.4763,14652.0
2020-09-29 14:55:00,103.91,103.94,103.89,103.89,20214.0,92.4852,92.5119,92.4674,92.4674,20214.0
2020-09-29 15:00:00,103.91,103.95,103.85,103.9,20607.0,92.4852,92.5208,92.4318,92.4763,20607.0
2020-09-29 15:05:00,103.9,103.92,103.86,103.88,24228.0,92.4763,92.4941,92.4407,92.4585,24228.0
2020-09-29 15:10:00,103.88,103.92,103.87,103.9,7636.0,92.4585,92.4941,92.4496,92.4763,7636.0
2020-09-29 15:15:00,103.91,104.03,103.9,104.02,84669.0,92.4852,92.592,92.4763,92.5831,84669.0
2020-09-29 15:20:00,104.02,104.02,103.87,103.94,8930.0,92.5831,92.5831,92.4496,92.5119,8930.0
2020-09-29 15:25:00,103.94,103.94,103.86,103.91,7724.0,92.5119,92.5119,92.4407,92.4852,7724.0
2020-09-29 15:30:00,103.9,103.98,103.88,103.95,90709.0,92.4763,92.5475,92.4585,92.5208,90709.0
2020-09-29 15:35:00,103.94,103.94,103.8,103.82,18814.0,92.5119,92.5119,92.3873,92.4051,18814.0
2020-09-29 15:40:00,103.79,103.84,103.79,103.81,10680.0,92.3784,92.4229,92.3784,92.3962,10680.0
2020-09-29 15:45:00,103.83,103.91,103.8,103.89,8964.0,92.414,92.4852,92.3873,92.4674,8964.0
2020-09-29 15:50:00,103.85,103.88,103.75,103.78,27377.0,92.4318,92.4585,92.3428,92.3695,27377.0
2020-09-29 15:55:00,103.79,103.79,103.58,103.59,57739.0,92.3784,92.3784,92.1915,92.2004,57739.0
2020-09-30 09:30:00,103.94,104.45,103.92,104.41,244469.0,92.5119,92.9659,92.4941,92.9302,244469.0
2020-09-30 09:35:00,104.43,104.43,104.26,104.36,15408.0,92.948,92.948,92.7967,92.8857,15408.0
2020-09-30 09:40:00,104.36,104.44,104.27,104.43,30677.0,92.8857,92.9569,92.8056,92.948,30677.0
2020-09-30 09:45:00,104.42,104.61,104.34,104.47,27713.0,92.9391,93.1083,92.8679,92.9837,27713.0
2020-09-30 09:50:00,104.46,104.48,104.31,104.37,21267.0,92.9748,92.9926,92.8412,92.8946,21267.0
2020-09-30 09:55:00,104.42,104.55,104.41,104.46,10072.0,92.9391,93.0549,92.9302,92.9748,10072.0
2020-09-30 10:00:00,104.47,104.86,104.39,104.86,31342.0,92.9837,93.3308,92.9124,93.3308,31342.0
2020-09-30 10:05:00,104.84,104.91,104.69,104.71,51912.0,93.313,93.3753,93.1795,93.1973,51912.0
2020-09-30 10:10:00,104.74,104.77,104.56,104.64,18275.0,93.224,93.2507,93.0638,93.135,18275.0
2020-09-30 10:15:00,104.68,104.76,104.65,104.65,8268.0,93.1706,93.2418,93.1439,93.1439,8268.0
2020-09-30 10:20:00,104.68,104.7,104.63,104.69,10040.0,93.1706,93.1884,93.1261,93.1795,10040.0
2020-09-30 10:25:00,104.65,104.65,104.47,104.54,9276.0,93.1439,93.1439,92.9837,93.046,9276.0
2020-09-30 10:30:00,104.58,104.6,104.5,104.54,43117.0,93.0816,93.0994,93.0104,93.046,43117.0
2020-09-30 10:35:00,104.53,104.66,104.52,104.64,6078.0,93.0371,93.1528,93.0282,93.135,6078.0
2020-09-30 10:40:00,104.65,104.8,104.6,104.68,32368.0,93.1439,93.2774,93.0994,93.1706,32368.0
2020-09-30 10:45:00,104.7,104.87,104.69,104.78,20532.0,93.1884,93.3397,93.1795,93.2596,20532.0
2020-09-30 10:50:00,104.8,104.86,104.76,104.83,13580.0,93.2774,93.3308,93.2418,93.3041,13580.0
2020-09-30 10:55:00,104.82,104.82,104.69,104.7,15659.0,93.2952,93.2952,93.1795,93.1884,15659.0
2020-09-30 11:00:00,104.68,104.69,104.56,104.58,38148.0,93.1706,93.1795,93.0638,93.0816,38148.0
2020-09-30 11:05:00,104.59,104.66,104.59,104.62,12339.0,93.0905,93.1528,93.0905,93.1172,12339.0
2020-09-30 11:10:00,104.64,104.69,104.63,104.67,5250.0,93.135,93.1795,93.1261,93.1617,5250.0
2020-09-30 11:15:00,104.69,104.79,104.69,104.79,3648.0,93.1795,93.2685,93.1795,93.2685,3648.0
2020-09-30 11:20:00,104.8,104.85,104.76,104.82,16404.0,93.2774,93.3219,93.2418,93.2952,16404.0
2020-09-30 11:25:00,104.84,104.99,104.83,104.83,18919.0,93.313,93.4465,93.3041,93.3041,18919.0
2020-09-30 11:30:00,104.81,104.84,104.65,104.65,7940.0,93.2863,93.313,93.1439,93.1439,7940.0
2020-09-30 11:35:00,104.67,104.75,104.63,104.67,10770.0,93.1617,93.2329,93.1261,93.1617,10770.0
2020-09-30 11:40:00,104.67,104.69,104.59,104.65,6912.0,93.1617,93.1795,93.0905,93.1439,6912.0
2020-09-30 11:45:00,104.65,104.71,104.65,104.7,11187.0,93.1439,93.1973,93.1439,93.1884,11187.0
2020-09-30 11:50:00,104.68,104.7,104.63,104.69,4010.0,93.1706,93.1884,93.1261,93.1795,4010.0
2020-09-30 11:55:00,104.69,104.76,104.68,104.73,11625.0,93.1795,93.2418,93.1706,93.2151,11625.0
2020-09-30 12:00:00,104.73,104.8,104.73,104.8,6777.0,93.2151,93.2774,93.2151,93.2774,6777.0
2020-09-30 12:05:00,104.8,104.82,104.78,104.8,6571.0,93.2774,93.2952,93.2596,93.2774,6571.0
2020-09-30 12:10:00,104.8,104.86,104.79,104.85,14793.0,93.2774,93.3308,93.2685,93.3219,14793.0
2020-09-30 12:15:00,104.87,104.91,104.86,104.9,7558.0,93.3397,93.3753,93.3308,93.3664,7558.0
2020-09-30 12:20:00,104.91,105.09,104.91,105.06,3822.0,93.3753,93.5355,93.3753,93.5088,3822.0
2020-09-30 12:25:00,105.06,105.09,105.04,105.07,54755.0,93.5088,93.5355,93.491,93.5177,54755.0
2020-09-30 12:30:00,105.07,105.12,105.02,105.07,12249.0,93.5177,93.5622,93.4732,93.5177,12249.0
2020-09-30 12:35:00,105.07,105.09,105.04,105.08,6507.0,93.5177,93.5355,93.491,93.5266,6507.0
2020-09-30 12:40:00,105.09,105.12,105.06,105.1,9559.0,93.5355,93.5622,93.5088,93.5444,9559.0
2020-09-30 12:45:00,105.09,105.11,105.07,105.09,3449.0,93.5355,93.5533,93.5177,93.5355,3449.0
2020-09-30 12:50:00,105.1,105.12,105.06,105.06,5657.0,93.5444,93.5622,93.5088,93.5088,5657.0
2020-09-30 12:55:00,105.04,105.16,105.03,105.15,6274.0,93.491,93.5978,93.4821,93.5889,6274.0
2020-09-30 13:00:00,105.14,105.14,104.99,105.0,10853.0,93.58,93.58,93.4465,93.4554,10853.0
2020-09-30 13:05:00,105.04,105.06,104.93,104.95,6741.0,93.491,93.5088,93.3931,93.4109,6741.0
2020-09-30 13:10:00,104.97,104.99,104.94,104.98,4536.0,93.4287,93.4465,93.402,93.4376,4536.0
2020-09-30 13:15:00,104.97,105.03,104.97,104.99,9655.0,93.4287,93.4821,93.4287,93.4465,9655.0
2020-09-30 13:20:00,104.96,105.02,104.95,105.02,6332.0,93.4198,93.4732,93.4109,93.4732,6332.0
2020-09-30 13:25:00,105.03,105.07,105.01,105.02,30690.0,93.4821,93.5177,93.4643,93.4732,30690.0
2020-09-30 13:30:00,105.02,105.18,105.01,105.18,23287.0,93.4732,93.6156,93.4643,93.6156,23287.0
2020-09-30 13:35:00,105.19,105.21,105.16,105.19,12379.0,93.6245,93.6423,93.5978,93.6245,12379.0
2020-09-30 13:40:00,105.19,105.25,105.18,105.23,16528.0,93.6245,93.6779,93.6156,93.6601,16528.0
2020-09-30 13:45:00,105.2,105.2,105.14,105.16,35444.0,93.6334,93.6334,93.58,93.5978,35444.0
2020-09-30 13:50:00,105.16,105.19,105.14,105.14,20268.0,93.5978,93.6245,93.58,93.58,20268.0
2020-09-30 13:55:00,105.14,105.17,105.09,105.16,47942.0,93.58,93.6067,93.5355,93.5978,47942.0
2020-09-30 14:00:00,105.16,105.21,105.13,105.2,11357.0,93.5978,93.6423,93.5711,93.6334,11357.0
2020-09-30 14:05:00,105.19,105.34,105.19,105.33,11303.0,93.6245,93.758,93.6245,93.7491,11303.0
2020-09-30 14:10:00,105.33,105.37,105.31,105.34,12055.0,93.7491,93.7847,93.7313,93.758,12055.0
2020-09-30 14:15:00,105.36,105.38,105.31,105.32,17934.0,93.7758,93.7936,93.7313,93.7402,17934.0
2020-09-30 14:20:00,105.34,105.43,104.88,104.91,48488.0,93.758,93.8381,93.3486,93.3753,48488.0
2020-09-30 14:25:00,104.92,104.92,104.56,104.82,16250.0,93.3842,93.3842,93.0638,93.2952,16250.0
2020-09-30 14:30:00,104.8,104.8,104.63,104.69,45610.0,93.2774,93.2774,93.1261,93.1795,45610.0
2020-09-30 14:35:00,104.7,104.74,104.56,104.57,10068.0,93.1884,93.224,93.0638,93.0727,10068.0
2020-09-30 14:40:00,104.57,104.62,104.37,104.48,15514.0,93.0727,93.1172,92.8946,92.9926,15514.0
2020-09-30 14:45:00,104.44,104.47,104.15,104.22,685682.0,92.9569,92.9837,92.6988,92.7611,685682.0
2020-09-30 14:50:00,104.22,104.38,104.21,104.34,26319.0,92.7611,92.9035,92.7522,92.8679,26319.0
2020-09-30 14:55:00,104.33,104.71,104.27,104.68,69725.0,92.859,93.1973,92.8056,93.1706,69725.0
2020-09-30 15:00:00,104.62,104.74,104.45,104.46,21658.0,93.1172,93.224,92.9659,92.9748,21658.0
2020-09-30 15:05:00,104.49,104.69,104.49,104.63,17852.0,93.0015,93.1795,93.0015,93.1261,17852.0
2020-09-30 15:10:00,104.56,104.59,104.12,104.12,30987.0,93.0638,93.0905,92.6721,92.6721,30987.0
2020-09-30 15:15:00,104.16,104.19,103.94,104.01,23310.0,92.7077,92.7344,92.5119,92.5742,23310.0
2020-09-30 15:20:00,104.05,104.07,103.89,104.03,45454.0,92.6098,92.6276,92.4674,92.592,45454.0
2020-09-30 15:25:00,104.05,104.29,103.95,104.23,30510.0,92.6098,92.8234,92.5208,92.77,30510.0
2020-09-30 15:30:00,104.22,104.22,104.06,104.15,13396.0,92.7611,92.7611,92.6187,92.6988,13396.0
2020-09-30 15:35:00,104.15,104.33,104.08,104.24,28345.0,92.6988,92.859,92.6365,92.7789,28345.0
2020-09-30 15:40:00,104.21,104.38,104.18,104.34,68755.0,92.7522,92.9035,92.7255,92.8679,68755.0
2020-09-30 15:45:00,104.29,104.64,104.28,104.63,62259.0,92.8234,93.135,92.8145,93.1261,62259.0
2020-09-30 15:50:00,104.63,104.79,104.58,104.74,48844.0,93.1261,93.2685,93.0816,93.224,48844.0
2020-09-30 15:55:00,104.73,104.92,104.52,104.52,152206.0,93.2151,93.3842,93.0282,93.0282,152206.0
2020-10-01 09:30:00,104.95,105.3,104.92,105.11,49790.0,93.4109,93.7224,93.3842,93.5533,49790.0
2020-10-01 09:35:00,105.11,105.2,105.06,105.1,18306.0,93.5533,93.6334,93.5088,93.5444,18306.0
2020-10-01 09:40:00,105.11,105.27,105.0,105.03,12254.0,93.5533,93.6957,93.4554,93.4821,12254.0
2020-10-01 09:45:00,105.01,105.09,104.89,105.01,18956.0,93.4643,93.5355,93.3575,93.4643,18956.0
2020-10-01 09:50:00,105.01,105.07,104.69,104.7,35627.0,93.4643,93.5177,93.1795,93.1884,35627.0
2020-10-01 09:55:00,104.71,104.77,104.55,104.55,34945.0,93.1973,93.2507,93.0549,93.0549,34945.0
2020-10-01 10:00:00,104.54,104.59,104.35,104.35,16776.0,93.046,93.0905,92.8768,92.8768,16776.0
2020-10-01 10:05:00,104.29,104.35,104.2,104.32,7694.0,92.8234,92.8768,92.7433,92.8501,7694.0
2020-10-01 10:10:00,104.37,104.37,104.21,104.34,16027.0,92.8946,92.8946,92.7522,92.8679,16027.0
2020-10-01 10:15:00,104.37,104.46,104.22,104.36,85214.0,92.8946,92.9748,92.7611,92.8857,85214.0
2020-10-01 10:20:00,104.38,104.47,104.33,104.39,11944.0,92.9035,92.9837,92.859,92.9124,11944.0
2020-10-01 10:25:00,104.4,104.4,104.18,104.32,26384.0,92.9213,92.9213,92.7255,92.8501,26384.0
2020-10-01 10:30:00,104.32,104.65,104.3,104.64,14529.0,92.8501,93.1439,92.8323,93.135,14529.0
2020-10-01 10:35:00,104.65,104.73,104.64,104.7,13843.0,93.1439,93.2151,93.135,93.1884,13843.0
2020-10-01 10:40:00,104.7,104.83,104.68,104.68,16200.0,93.1884,93.3041,93.1706,93.1706,16200.0
2020-10-01 10:45:00,104.66,104.73,104.48,104.53,27667.0,93.1528,93.2151,92.9926,93.0371,27667.0
2020-10-01 10:50:00,104.53,104.61,104.46,104.46,15457.0,93.0371,93.1083,92.9748,92.9748,15457.0
2020-10-01 10:55:00,104.48,104.52,104.32,104.52,24790.0,92.9926,93.0282,92.8501,93.0282,24790.0
2020-10-01 11:00:00,104.57,104.62,104.35,104.54,7666.0,93.0727,93.1172,92.8768,93.046,7666.0
2020-10-01 11:05:00,104.56,104.59,104.45,104.48,7467.0,93.0638,93.0905,92.9659,92.9926,7467.0
2020-10-01 11:10:00,104.46,104.59,104.35,104.59,10577.0,92.9748,93.0905,92.8768,93.0905,10577.0
2020-10-01 11:15:00,104.67,104.7,104.52,104.54,11149.0,93.1617,93.1884,93.0282,93.046,11149.0
2020-10-01 11:20:00,104.58,104.76,104.58,104.76,3605.0,93.0816,93.2418,93.0816,93.2418,3605.0
2020-10-01 11:25:00,104.73,104.76,104.68,104.72,3728.0,93.2151,93.2418,93.1706,93.2062,3728.0
2020-10-01 11:30:00,104.68,104.78,104.67,104.78,5960.0,93.1706,93.2596,93.1617,93.2596,5960.0
2020-10-01 11:35:00,104.8,104.81,104.62,104.65,23215.0,93.2774,93.2863,93.1172,93.1439,23215.0
2020-10-01 11:40:00,104.65,104.67,104.63,104.64,5240.0,93.1439,93.1617,93.1261,93.135,5240.0
2020-10-01 11:45:00,104.66,104.7,104.58,104.58,6961.0,93.1528,93.1884,93.0816,93.0816,6961.0
2020-10-01 11:50:00,104.58,104.72,104.57,104.72,23447.0,93.0816,93.2062,93.0727,93.2062,23447.0
2020-10-01 11:55:00,104.7,104.76,104.69,104.75,1777.0,93.1884,93.2418,93.1795,93.2329,1777.0
2020-10-01 12:00:00,104.72,104.72,104.57,104.59,18211.0,93.2062,93.2062,93.0727,93.0905,18211.0
2020-10-01 12:05:00,104.63,104.72,104.62,104.67,16356.0,93.1261,93.2062,93.1172,93.1617,16356.0
2020-10-01 12:10:00,104.68,104.68,104.62,104.63,38354.0,93.1706,93.1706,93.1172,93.1261,38354.0
2020-10-01 12:15:00,104.6,104.66,104.49,104.61,17375.0,93.0994,93.1528,93.0015,93.1083,17375.0
2020-10-01 12:20:00,104.62,104.8,104.61,104.76,52138.0,93.1172,93.2774,93.1083,93.2418,52138.0
2020-10-01 12:25:00,104.76,104.82,104.76,104.82,12419.0,93.2418,93.2952,93.2418,93.2952,12419.0
2020-10-01 12:30:00,104.83,104.83,104.75,104.75,13010.0,93.3041,93.3041,93.2329,93.2329,13010.0
2020-10-01 12:35:00,104.75,104.81,104.71,104.81,3676.0,93.2329,93.2863,93.1973,93.2863,3676.0
2020-10-01 12:40:00,104.83,104.91,104.83,104.9,4506.0,93.3041,93.3753,93.3041,93.3664,4506.0
2020-10-01 12:45:00,104.91,104.92,104.85,104.85,7054.0,93.3753,93.3842,93.3219,93.3219,7054.0
2020-10-01 12:50:00,104.86,104.86,104.8,104.81,4750.0,93.3308,93.3308,93.2774,93.2863,4750.0
2020-10-01 12:55:00,104.8,104.82,104.72,104.73,4397.0,93.2774,93.2952,93.2062,93.2151,4397.0
2020-10-01 13:00:00,104.72,104.75,104.68,104.71,6826.0,93.2062,93.2329,93.1706,93.1973,6826.0
2020-10-01 13:05:00,104.71,104.87,104.7,104.86,5497.0,93.1973,93.3397,93.1884,93.3308,5497.0
2020-10-01 13:10:00,104.84,104.85,104.72,104.72,8306.0,93.313,93.3219,93.2062,93.2062,8306.0
2020-10-01 13:15:00,104.73,104.76,104.67,104.69,7574.0,93.2151,93.2418,93.1617,93.1795,7574.0
2020-10-01 13:20:00,104.72,104.77,104.69,104.69,13504.0,93.2062,93.2507,93.1795,93.1795,13504.0
2020-10-01 13:25:00,104.72,104.72,104.57,104.61,9260.0,93.2062,93.2062,93.0727,93.1083,9260.0
2020-10-01 13:30:00,104.58,104.58,104.5,104.57,5039.0,93.0816,93.0816,93.0104,93.0727,5039.0
2020-10-01 13:35:00,104.58,104.66,104.57,104.62,46636.0,93.0816,93.1528,93.0727,93.1172,46636.0
2020-10-01 13:40:00,104.62,104.64,104.56,104.58,11798.0,93.1172,93.135,93.0638,93.0816,11798.0
2020-10-01 13:45:00,104.57,104.57,104.49,104.49,4523.0,93.0727,93.0727,93.0015,93.0015,4523.0
2020-10-01 13:50:00,104.48,104.53,104.43,104.51,7588.0,92.9926,93.0371,92.948,93.0193,7588.0
2020-10-01 13:55:00,104.5,104.54,104.22,104.32,56716.0,93.0104,93.046,92.7611,92.8501,56716.0
2020-10-01 14:00:00,104.33,104.44,103.97,104.21,25554.0,92.859,92.9569,92.5386,92.7522,25554.0
2020-10-01 14:05:00,104.19,104.2,103.95,103.99,11255.0,92.7344,92.7433,92.5208,92.5564,11255.0
2020-10-01 14:10:00,103.99,104.07,103.93,104.05,20476.0,92.5564,92.6276,92.503,92.6098,20476.0
2020-10-01 14:15:00,104.03,104.15,103.95,104.09,25727.0,92.592,92.6988,92.5208,92.6454,25727.0
2020-10-01 14:20:00,104.06,104.16,104.05,104.16,3784.0,92.6187,92.7077,92.6098,92.7077,3784.0
2020-10-01 14:25:00,104.15,104.35,104.14,104.34,35309.0,92.6988,92.8768,92.6899,92.8679,35309.0
2020-10-01 14:30:00,104.35,104.43,104.34,104.43,32808.0,92.8768,92.948,92.8679,92.948,32808.0
2020-10-01 14:35:00,104.39,104.48,104.39,104.45,20119.0,92.9124,92.9926,92.9124,92.9659,20119.0
2020-10-01 14:40:00,104.46,104.5,104.34,104.5,17235.0,92.9748,93.0104,92.8679,93.0104,17235.0
2020-10-01 14:45:00,104.45,104.47,104.4,104.42,47218.0,92.9659,92.9837,92.9213,92.9391,47218.0
2020-10-01 14:50:00,104.4,104.56,104.39,104.49,13494.0,92.9213,93.0638,92.9124,93.0015,13494.0
2020-10-01 14:55:00,104.48,104.5,104.45,104.46,16391.0,92.9926,93.0104,92.9659,92.9748,16391.0
2020-10-01 15:00:00,104.48,104.6,104.47,104.58,28516.0,92.9926,93.0994,92.9837,93.0816,28516.0
2020-10-01 15:05:00,104.55,104.57,104.43,104.47,17196.0,93.0549,93.0727,92.948,92.9837,17196.0
2020-10-01 15:10:00,104.48,104.56,104.45,104.46,19107.0,92.9926,93.0638,92.9659,92.9748,19107.0
2020-10-01 15:15:00,104.48,104.49,104.32,104.32,11177.0,92.9926,93.0015,92.8501,92.8501,11177.0
2020-10-01 15:20:00,104.33,104.34,104.18,104.25,49181.0,92.859,92.8679,92.7255,92.7878,49181.0
2020-10-01 15:25:00,104.24,104.28,104.18,104.24,87119.0,92.7789,92.8145,92.7255,92.7789,87119.0
2020-10-01 15:30:00,104.22,104.32,104.2,104.32,18106.0,92.7611,92.8501,92.7433,92.8501,18106.0
2020-10-01 15:35:00,104.3,104.4,104.21,104.3,23599.0,92.8323,92.9213,92.7522,92.8323,23599.0
2020-10-01 15:40:00,104.33,104.36,104.2,104.21,15221.0,92.859,92.8857,92.7433,92.7522,15221.0
2020-10-01 15:45:00,104.22,104.32,104.18,104.29,38080.0,92.7611,92.8501,92.7255,92.8234,38080.0
2020-10-01 15:50:00,104.29,104.45,104.28,104.41,64058.0,92.8234,92.9659,92.8145,92.9302,64058.0
2020-10-01 15:55:00,104.4,104.59,104.38,104.58,28481.0,92.9213,93.0905,92.9035,93.0816,28481.0
2020-10-02 09:30:00,103.13,103.65,103.11,103.63,72892.0,91.791,92.2538,91.7732,92.236,72892.0
2020-10-02 09:35:00,103.65,103.92,103.56,103.86,9800.0,92.2538,92.4941,92.1737,92.4407,9800.0
2020-10-02 09:40:00,103.98,104.02,103.9,103.92,26529.0,92.5475,92.5831,92.4763,92.4941,26529.0
2020-10-02 09:45:00,103.89,104.01,103.85,103.99,6267.0,92.4674,92.5742,92.4318,92.5564,6267.0
2020-10-02 09:50:00,103.93,103.93,103.76,103.82,23178.0,92.503,92.503,92.3517,92.4051,23178.0
2020-10-02 09:55:00,103.83,104.01,103.79,103.96,47535.0,92.414,92.5742,92.3784,92.5297,47535.0
2020-10-02 10:00:00,103.98,104.24,103.93,104.21,13805.0,92.5475,92.7789,92.503,92.7522,13805.0
2020-10-02 10:05:00,104.25,104.37,104.23,104.29,34128.0,92.7878,92.8946,92.77,92.8234,34128.0
2020-10-02 10:10:00,104.29,104.35,104.14,104.15,27006.0,92.8234,92.8768,92.6899,92.6988,27006.0
2020-10-02 10:15:00,104.1,104.1,103.99,104.03,15816.0,92.6543,92.6543,92.5564,92.592,15816.0
2020-10-02 10:20:00,104.04,104.08,103.84,103.92,50352.0,92.6009,92.6365,92.4229,92.4941,50352.0
2020-10-02 10:25:00,103.92,104.14,103.92,104.11,31742.0,92.4941,92.6899,92.4941,92.6632,31742.0
2020-10-02 10:30:00,104.1,104.14,103.98,104.14,6421.0,92.6543,92.6899,92.5475,92.6899,6421.0
2020-10-02 10:35:00,104.16,104.16,103.94,103.95,14540.0,92.7077,92.7077,92.5119,92.5208,14540.0
2020-10-02 10:40:00,103.94,103.95,103.81,103.89,7705.0,92.5119,92.5208,92.3962,92.4674,7705.0
2020-10-02 10:45:00,103.9,104.06,103.85,104.02,6092.0,92.4763,92.6187,92.4318,92.5831,6092.0
2020-10-02 10:50:00,104.01,104.04,103.98,104.04,2268.0,92.5742,92.6009,92.5475,92.6009,2268.0
2020-10-02 10:55:00,104.14,104.18,104.09,104.09,21533.0,92.6899,92.7255,92.6454,92.6454,21533.0
2020-10-02 11:00:00,104.06,104.16,103.98,104.1,40198.0,92.6187,92.7077,92.5475,92.6543,40198.0
2020-10-02 11:05:00,104.09,104.27,104.05,104.25,17236.0,92.6454,92.8056,92.6098,92.7878,17236.0
2020-10-02 11:10:00,104.18,104.28,104.18,104.27,11265.0,92.7255,92.8145,92.7255,92.8056,11265.0
2020-10-02 11:15:00,104.3,104.46,104.18,104.45,18798.0,92.8323,92.9748,92.7255,92.9659,18798.0
2020-10-02 11:20:00,104.41,104.51,104.41,104.46,11772.0,92.9302,93.0193,92.9302,92.9748,11772.0
2020-10-02 11:25:00,104.49,104.57,104.41,104.48,18165.0,93.0015,93.0727,92.9302,92.9926,18165.0
2020-10-02 11:30:00,104.48,104.52,104.38,104.41,7387.0,92.9926,93.0282,92.9035,92.9302,7387.0
2020-10-02 11:35:00,104.43,104.47,104.36,104.36,10697.0,92.948,92.9837,92.8857,92.8857,10697.0
2020-10-02 11:40:00,104.33,104.42,104.33,104.38,7351.0,92.859,92.9391,92.859,92.9035,7351.0
2020-10-02 11:45:00,104.31,104.44,104.31,104.41,17508.0,92.8412,92.9569,92.8412,92.9302,17508.0
2020-10-02 11:50:00,104.46,104.47,104.25,104.29,14305.0,92.9748,92.9837,92.7878,92.8234,14305.0
2020-10-02 11:55:00,104.26,104.26,104.08,104.08,14762.0,92.7967,92.7967,92.6365,92.6365,14762.0
2020-10-02 12:00:00,104.06,104.14,104.04,104.06,23772.0,92.6187,92.6899,92.6009,92.6187,23772.0
2020-10-02 12:05:00,104.07,104.48,104.02,104.47,28998.0,92.6276,92.9926,92.5831,92.9837,28998.0
2020-10-02 12:10:00,104.49,105.01,104.47,104.77,22054.0,93.0015,93.4643,92.9837,93.2507,22054.0
2020-10-02 12:15:00,104.81,105.03,104.73,105.03,13453.0,93.2863,93.4821,93.2151,93.4821,13453.0
2020-10-02 12:20:00,105.05,105.2,104.86,104.97,12419.0,93.4999,93.6334,93.3308,93.4287,12419.0
2020-10-02 12:25:00,104.94,105.02,104.87,104.9,9066.0,93.402,93.4732,93.3397,93.3664,9066.0
2020-10-02 12:30:00,104.95,105.01,104.89,104.98,7923.0,93.4109,93.4643,93.3575,93.4376,7923.0
2020-10-02 12:35:00,104.94,105.14,104.94,105.11,10571.0,93.402,93.58,93.402,93.5533,10571.0
2020-10-02 12:40:00,105.13,105.19,105.11,105.14,6303.0,93.5711,93.6245,93.5533,93.58,6303.0
2020-10-02 12:45:00,105.19,105.19,105.05,105.08,7641.0,93.6245,93.6245,93.4999,93.5266,7641.0
2020-10-02 12:50:00,105.11,105.12,105.0,105.1,96966.0,93.5533,93.5622,93.4554,93.5444,96966.0
2020-10-02 12:55:00,105.09,105.22,105.06,105.16,14414.0,93.5355,93.6512,93.5088,93.5978,14414.0
2020-10-02 13:00:00,105.18,105.27,105.15,105.17,6572.0,93.6156,93.6957,93.5889,93.6067,6572.0
2020-10-02 13:05:00,105.14,105.17,105.09,105.14,12826.0,93.58,93.6067,93.5355,93.58,12826.0
2020-10-02 13:10:00,105.22,105.29,105.1,105.11,7031.0,93.6512,93.7135,93.5444,93.5533,7031.0
2020-10-02 13:15:00,105.12,105.22,105.11,105.18,14526.0,93.5622,93.6512,93.5533,93.6156,14526.0
2020-10-02 13:20:00,105.17,105.29,105.14,105.29,5378.0,93.6067,93.7135,93.58,93.7135,5378.0
2020-10-02 13:25:00,105.28,105.35,105.24,105.25,32044.0,93.7046,93.7669,93.669,93.6779,32044.0
2020-10-02 13:30:00,105.28,105.29,105.07,105.07,8075.0,93.7046,93.7135,93.5177,93.5177,8075.0
2020-10-02 13:35:00,105.09,105.15,105.08,105.09,13020.0,93.5355,93.5889,93.5266,93.5355,13020.0
2020-10-02 13:40:00,105.12,105.12,104.73,104.81,12755.0,93.5622,93.5622,93.2151,93.2863,12755.0
2020-10-02 13:45:00,104.77,104.86,104.68,104.73,10794.0,93.2507,93.3308,93.1706,93.2151,10794.0
2020-10-02 13:50:00,104.71,104.79,104.62,104.76,11194.0,93.1973,93.2685,93.1172,93.2418,11194.0
2020-10-02 13:55:00,104.76,104.84,104.74,104.81,9006.0,93.2418,93.313,93.224,93.2863,9006.0
2020-10-02 14:00:00,104.83,104.98,104.82,104.94,17193.0,93.3041,93.4376,93.2952,93.402,17193.0
2020-10-02 14:05:00,104.96,105.08,104.96,105.06,13777.0,93.4198,93.5266,93.4198,93.5088,13777.0
2020-10-02 14:10:00,105.06,105.14,105.04,105.1,36726.0,93.5088,93.58,93.491,93.5444,36726.0
2020-10-02 14:15:00,105.12,105.15,105.08,105.14,6555.0,93.5622,93.5889,93.5266,93.58,6555.0
2020-10-02 14:20:00,105.17,105.2,105.14,105.2,6056.0,93.6067,93.6334,93.58,93.6334,6056.0
2020-10-02 14:25:00,105.24,105.26,105.13,105.16,10919.0,93.669,93.6868,93.5711,93.5978,10919.0
2020-10-02 14:30:00,105.2,105.24,105.1,105.22,49352.0,93.6334,93.669,93.5444,93.6512,49352.0
2020-10-02 14:35:00,105.23,105.25,105.17,105.17,17045.0,93.6601,93.6779,93.6067,93.6067,17045.0
2020-10-02 14:40:00,105.18,105.23,105.16,105.16,17645.0,93.6156,93.6601,93.5978,93.5978,17645.0
2020-10-02 14:45:00,105.17,105.22,105.1,105.14,10213.0,93.6067,93.6512,93.5444,93.58,10213.0
2020-10-02 14:50:00,105.14,105.14,105.05,105.07,10334.0,93.58,93.58,93.4999,93.5177,10334.0
2020-10-02 14:55:00,105.21,105.26,105.05,105.12,20087.0,93.6423,93.6868,93.4999,93.5622,20087.0
2020-10-02 15:00:00,105.07,105.08,104.95,105.07,9138.0,93.5177,93.5266,93.4109,93.5177,9138.0
2020-10-02 15:05:00,105.02,105.03,104.98,105.02,7444.0,93.4732,93.4821,93.4376,93.4732,7444.0
2020-10-02 15:10:00,105.02,105.2,104.81,104.93,36424.0,93.4732,93.6334,93.2863,93.3931,36424.0
2020-10-02 15:15:00,104.9,105.06,104.85,105.04,7856.0,93.3664,93.5088,93.3219,93.491,7856.0
2020-10-02 15:20:00,105.03,105.13,105.01,105.09,11782.0,93.4821,93.5711,93.4643,93.5355,11782.0
2020-10-02 15:25:00,105.08,105.12,105.05,105.09,32170.0,93.5266,93.5622,93.4999,93.5355,32170.0
2020-10-02 15:30:00,105.09,105.23,105.04,105.16,34495.0,93.5355,93.6601,93.491,93.5978,34495.0
2020-10-02 15:35:00,105.16,105.18,105.05,105.1,12009.0,93.5978,93.6156,93.4999,93.5444,12009.0
2020-10-02 15:40:00,105.09,105.1,104.93,104.95,11041.0,93.5355,93.5444,93.3931,93.4109,11041.0
2020-10-02 15:45:00,104.95,104.96,104.87,104.96,17035.0,93.4109,93.4198,93.3397,93.4198,17035.0
2020-10-02 15:50:00,105.0,105.0,104.82,104.82,68880.0,93.4554,93.4554,93.2952,93.2952,68880.0
2020-10-02 15:55:00,104.8,104.82,104.69,104.69,25038.0,93.2774,93.2952,93.1795,93.1795,25038.0
2020-10-05 09:30:00,105.44,105.88,105.41,105.71,96277.0,93.847,94.2386,93.8203,94.0873,96277.0
2020-10-05 09:35:00,105.73,105.82,105.68,105.73,16699.0,94.1051,94.1852,94.0606,94.1051,16699.0
2020-10-05 09:40:00,105.74,105.74,105.66,105.72,7114.0,94.114,94.114,94.0428,94.0962,7114.0
2020-10-05 09:45:00,105.73,105.81,105.65,105.67,10994.0,94.1051,94.1763,94.0339,94.0517,10994.0
2020-10-05 09:50:00,105.72,105.72,105.52,105.57,5058.0,94.0962,94.0962,93.9182,93.9627,5058.0
2020-10-05 09:55:00,105.53,105.59,105.43,105.43,17136.0,93.9271,93.9805,93.8381,93.8381,17136.0
2020-10-05 10:00:00,105.53,105.53,105.37,105.46,14631.0,93.9271,93.9271,93.7847,93.8648,14631.0
2020-10-05 10:05:00,105.48,105.65,105.48,105.61,4739.0,93.8826,94.0339,93.8826,93.9983,4739.0
2020-10-05 10:10:00,105.59,105.62,105.56,105.62,15002.0,93.9805,94.0072,93.9538,94.0072,15002.0
2020-10-05 10:15:00,105.65,105.77,105.63,105.73,22002.0,94.0339,94.1407,94.0161,94.1051,22002.0
2020-10-05 10:20:00,105.73,105.79,105.7,105.74,7931.0,94.1051,94.1585,94.0784,94.114,7931.0
2020-10-05 10:25:00,105.75,105.76,105.72,105.73,3107.0,94.1229,94.1318,94.0962,94.1051,3107.0
2020-10-05 10:30:00,105.76,105.95,105.76,105.91,34341.0,94.1318,94.3009,94.1318,94.2653,34341.0
2020-10-05 10:35:00,105.87,105.91,105.82,105.91,12890.0,94.2297,94.2653,94.1852,94.2653,12890.0
2020-10-05 10:40:00,105.92,106.01,105.92,105.94,9695.0,94.2742,94.3543,94.2742,94.292,9695.0
2020-10-05 10:45:00,105.94,106.07,105.92,106.06,8791.0,94.292,94.4077,94.2742,94.3988,8791.0
2020-10-05 10:50:00,106.05,106.12,106.03,106.04,21452.0,94.3899,94.4522,94.3721,94.381,21452.0
2020-10-05 10:55:00,106.05,106.08,106.02,106.02,10106.0,94.3899,94.4166,94.3632,94.3632,10106.0
2020-10-05 11:00:00,106.01,106.15,105.99,106.15,11014.0,94.3543,94.4789,94.3365,94.4789,11014.0
2020-10-05 11:05:00,106.18,106.18,106.04,106.05,4448.0,94.5056,94.5056,94.381,94.3899,4448.0
2020-10-05 11:10:00,106.03,106.06,106.0,106.05,5731.0,94.3721,94.3988,94.3454,94.3899,5731.0
2020-10-05 11:15:00,106.07,106.24,106.07,106.24,6227.0,94.4077,94.559,94.4077,94.559,6227.0
2020-10-05 11:20:00,106.16,106.19,106.13,106.13,16801.0,94.4878,94.5145,94.4611,94.4611,16801.0
2020-10-05 11:25:00,106.12,106.17,106.08,106.11,8841.0,94.4522,94.4967,94.4166,94.4433,8841.0
2020-10-05 11:30:00,106.06,106.07,106.02,106.04,43887.0,94.3988,94.4077,94.3632,94.381,43887.0
2020-10-05 11:35:00,106.03,106.04,105.95,105.98,5822.0,94.3721,94.381,94.3009,94.3276,5822.0
2020-10-05 11:40:00,105.99,106.1,105.99,106.1,3745.0,94.3365,94.4344,94.3365,94.4344,3745.0
2020-10-05 11:45:00,106.09,106.12,106.04,106.06,8208.0,94.4255,94.4522,94.381,94.3988,8208.0
2020-10-05 11:50:00,106.06,106.15,106.06,106.09,13265.0,94.3988,94.4789,94.3988,94.4255,13265.0
2020-10-05 11:55:00,106.1,106.13,106.07,106.08,10564.0,94.4344,94.4611,94.4077,94.4166,10564.0
2020-10-05 12:00:00,106.07,106.08,106.03,106.05,5010.0,94.4077,94.4166,94.3721,94.3899,5010.0
2020-10-05 12:05:00,106.05,106.05,106.0,106.01,12893.0,94.3899,94.3899,94.3454,94.3543,12893.0
2020-10-05 12:10:00,106.02,106.05,106.0,106.01,6452.0,94.3632,94.3899,94.3454,94.3543,6452.0
2020-10-05 12:15:00,106.01,106.04,105.98,106.0,10663.0,94.3543,94.381,94.3276,94.3454,10663.0
2020-10-05 12:20:00,106.0,106.05,105.99,106.04,5970.0,94.3454,94.3899,94.3365,94.381,5970.0
2020-10-05 12:25:00,106.04,106.06,105.99,106.05,8417.0,94.381,94.3988,94.3365,94.3899,8417.0
2020-10-05 12:30:00,106.05,106.08,106.04,106.07,1269.0,94.3899,94.4166,94.381,94.4077,1269.0
2020-10-05 12:35:00,106.07,106.12,106.05,106.12,5424.0,94.4077,94.4522,94.3899,94.4522,5424.0
2020-10-05 12:40:00,106.14,106.14,106.09,106.1,12971.0,94.47,94.47,94.4255,94.4344,12971.0
2020-10-05 12:45:00,106.08,106.1,106.05,106.05,12974.0,94.4166,94.4344,94.3899,94.3899,12974.0
2020-10-05 12:50:00,106.05,106.06,106.01,106.03,7839.0,94.3899,94.3988,94.3543,94.3721,7839.0
2020-10-05 12:55:00,106.01,106.03,106.0,106.01,8626.0,94.3543,94.3721,94.3454,94.3543,8626.0
2020-10-05 13:00:00,106.02,106.03,105.93,105.97,23438.0,94.3632,94.3721,94.2831,94.3187,23438.0
2020-10-05 13:05:00,105.98,105.99,105.95,105.99,15351.0,94.3276,94.3365,94.3009,94.3365,15351.0
2020-10-05 13:10:00,106.0,106.06,105.99,106.05,4742.0,94.3454,94.3988,94.3365,94.3899,4742.0
2020-10-05 13:15:00,106.02,106.03,106.0,106.01,6977.0,94.3632,94.3721,94.3454,94.3543,6977.0
2020-10-05 13:20:00,106.01,106.01,105.95,105.98,76669.0,94.3543,94.3543,94.3009,94.3276,76669.0
2020-10-05 13:25:00,105.97,106.01,105.96,106.01,24273.0,94.3187,94.3543,94.3098,94.3543,24273.0
2020-10-05 13:30:00,106.02,106.07,106.02,106.04,5168.0,94.3632,94.4077,94.3632,94.381,5168.0
2020-10-05 13:35:00,106.05,106.09,106.04,106.07,2765.0,94.3899,94.4255,94.381,94.4077,2765.0
2020-10-05 13:40:00,106.06,106.09,106.05,106.06,8660.0,94.3988,94.4255,94.3899,94.3988,8660.0
2020-10-05 13:45:00,106.04,106.05,105.96,106.01,7130.0,94.381,94.3899,94.3098,94.3543,7130.0
2020-10-05 13:50:00,106.01,106.01,105.96,105.98,31311.0,94.3543,94.3543,94.3098,94.3276,31311.0
2020-10-05 13:55:00,105.97,105.98,105.89,105.9,20843.0,94.3187,94.3276,94.2475,94.2564,20843.0
2020-10-05 14:00:00,105.88,105.91,105.85,105.87,13113.0,94.2386,94.2653,94.2119,94.2297,13113.0
2020-10-05 14:05:00,105.86,105.93,105.86,105.89,11028.0,94.2208,94.2831,94.2208,94.2475,11028.0
2020-10-05 14:10:00,105.92,105.95,105.91,105.95,54573.0,94.2742,94.3009,94.2653,94.3009,54573.0
2020-10-05 14:15:00,105.94,106.01,105.93,105.99,8589.0,94.292,94.3543,94.2831,94.3365,8589.0
2020-10-05 14:20:00,106.0,106.04,105.97,106.02,9871.0,94.3454,94.381,94.3187,94.3632,9871.0
2020-10-05 14:25:00,106.01,106.01,105.92,105.99,18017.0,94.3543,94.3543,94.2742,94.3365,18017.0
2020-10-05 14:30:00,106.0,106.07,105.99,106.04,4889.0,94.3454,94.4077,94.3365,94.381,4889.0
2020-10-05 14:35:00,106.03,106.14,106.02,106.1,11957.0,94.3721,94.47,94.3632,94.4344,11957.0
2020-10-05 14:40:00,106.08,106.14,106.07,106.11,3870.0,94.4166,94.47,94.4077,94.4433,3870.0
2020-10-05 14:45:00,106.12,106.12,106.06,106.06,6854.0,94.4522,94.4522,94.3988,94.3988,6854.0
2020-10-05 14:50:00,106.07,106.12,106.07,106.1,27905.0,94.4077,94.4522,94.4077,94.4344,27905.0
2020-10-05 14:55:00,106.11,106.24,106.08,106.24,20224.0,94.4433,94.559,94.4166,94.559,20224.0
2020-10-05 15:00:00,106.23,106.24,106.17,106.22,7767.0,94.5501,94.559,94.4967,94.5412,7767.0
2020-10-05 15:05:00,106.22,106.29,106.2,106.29,25120.0,94.5412,94.6035,94.5234,94.6035,25120.0
2020-10-05 15:10:00,106.32,106.36,106.28,106.33,11770.0,94.6302,94.6658,94.5946,94.6391,11770.0
2020-10-05 15:15:00,106.35,106.39,106.34,106.34,13546.0,94.6569,94.6925,94.648,94.648,13546.0
2020-10-05 15:20:00,106.35,106.35,106.32,106.33,81630.0,94.6569,94.6569,94.6302,94.6391,81630.0
2020-10-05 15:25:00,106.33,106.44,106.32,106.41,13734.0,94.6391,94.7371,94.6302,94.7104,13734.0
2020-10-05 15:30:00,106.42,106.43,106.34,106.34,19577.0,94.7193,94.7282,94.648,94.648,19577.0
2020-10-05 15:35:00,106.37,106.38,106.29,106.32,62900.0,94.6747,94.6836,94.6035,94.6302,62900.0
2020-10-05 15:40:00,106.32,106.39,106.3,106.3,10498.0,94.6302,94.6925,94.6124,94.6124,10498.0
2020-10-05 15:45:00,106.3,106.32,106.25,106.27,26670.0,94.6124,94.6302,94.5679,94.5857,26670.0
2020-10-05 15:50:00,106.3,106.31,106.24,106.28,89199.0,94.6124,94.6213,94.559,94.5946,89199.0
2020-10-05 15:55:00,106.3,106.34,106.19,106.3,236776.0,94.6124,94.648,94.5145,94.6124,236776.0
2020-10-06 09:30:00,106.64,106.72,106.45,106.55,93660.0,94.9151,94.9863,94.746,94.835,93660.0
2020-10-06 09:35:00,106.6,106.72,106.57,106.57,101733.0,94.8795,94.9863,94.8528,94.8528,101733.0
2020-10-06 09:40:00,106.55,106.67,106.48,106.65,9692.0,94.835,94.9418,94.7727,94.924,9692.0
2020-10-06 09:45:00,106.67,106.7,106.57,106.64,6784.0,94.9418,94.9685,94.8528,94.9151,6784.0
2020-10-06 09:50:00,106.64,106.65,106.49,106.49,7760.0,94.9151,94.924,94.7816,94.7816,7760.0
2020-10-06 09:55:00,106.48,106.5,106.44,106.46,6166.0,94.7727,94.7905,94.7371,94.7549,6166.0
2020-10-06 10:00:00,106.46,106.5,106.38,106.45,22602.0,94.7549,94.7905,94.6836,94.746,22602.0
2020-10-06 10:05:00,106.46,106.49,106.43,106.46,2843.0,94.7549,94.7816,94.7282,94.7549,2843.0
2020-10-06 10:10:00,106.48,106.58,106.47,106.57,16700.0,94.7727,94.8617,94.7638,94.8528,16700.0
2020-10-06 10:15:00,106.57,106.71,106.57,106.67,4871.0,94.8528,94.9774,94.8528,94.9418,4871.0
2020-10-06 10:20:00,106.64,106.68,106.6,106.63,7840.0,94.9151,94.9507,94.8795,94.9062,7840.0
2020-10-06 10:25:00,106.65,106.67,106.6,106.65,5847.0,94.924,94.9418,94.8795,94.924,5847.0
2020-10-06 10:30:00,106.66,106.69,106.63,106.66,17791.0,94.9329,94.9596,94.9062,94.9329,17791.0
2020-10-06 10:35:00,106.67,106.7,106.58,106.64,12575.0,94.9418,94.9685,94.8617,94.9151,12575.0
2020-10-06 10:40:00,106.65,106.74,106.31,106.48,21130.0,94.924,95.0041,94.6213,94.7727,21130.0
2020-10-06 10:45:00,106.51,106.67,106.51,106.61,12027.0,94.7994,94.9418,94.7994,94.8884,12027.0
2020-10-06 10:50:00,106.6,106.73,106.6,106.66,8853.0,94.8795,94.9952,94.8795,94.9329,8853.0
2020-10-06 10:55:00,106.67,106.71,106.65,106.69,3806.0,94.9418,94.9774,94.924,94.9596,3806.0
2020-10-06 11:00:00,106.7,106.76,106.68,106.74,10102.0,94.9685,95.0219,94.9507,95.0041,10102.0
2020-10-06 11:05:00,106.76,106.8,106.72,106.74,18712.0,95.0219,95.0575,94.9863,95.0041,18712.0
2020-10-06 11:10:00,106.76,106.78,106.67,106.72,11573.0,95.0219,95.0397,94.9418,94.9863,11573.0
2020-10-06 11:15:00,106.71,106.83,106.71,106.83,9697.0,94.9774,95.0842,94.9774,95.0842,9697.0
2020-10-06 11:20:00,106.83,106.85,106.76,106.76,10882.0,95.0842,95.102,95.0219,95.0219,10882.0
2020-10-06 11:25:00,106.76,106.81,106.7,106.8,8739.0,95.0219,95.0664,94.9685,95.0575,8739.0
2020-10-06 11:30:00,106.81,106.81,106.72,106.81,8736.0,95.0664,95.0664,94.9863,95.0664,8736.0
2020-10-06 11:35:00,106.84,106.92,106.8,106.91,8406.0,95.0931,95.1643,95.0575,95.1554,8406.0
2020-10-06 11:40:00,106.89,106.91,106.87,106.9,12840.0,95.1376,95.1554,95.1198,95.1465,12840.0
2020-10-06 11:45:00,106.9,106.94,106.82,106.82,12805.0,95.1465,95.1821,95.0753,95.0753,12805.0
2020-10-06 11:50:00,106.78,106.78,106.68,106.71,13114.0,95.0397,95.0397,94.9507,94.9774,13114.0
2020-10-06 11:55:00,106.71,106.73,106.69,106.72,3026.0,94.9774,94.9952,94.9596,94.9863,3026.0
2020-10-06 12:00:00,106.73,106.8,106.7,106.7,14733.0,94.9952,95.0575,94.9685,94.9685,14733.0
2020-10-06 12:05:00,106.68,106.75,106.66,106.74,4978.0,94.9507,95.013,94.9329,95.0041,4978.0
2020-10-06 12:10:00,106.75,106.78,106.7,106.78,3832.0,95.013,95.0397,94.9685,95.0397,3832.0
2020-10-06 12:15:00,106.79,106.79,106.73,106.76,9765.0,95.0486,95.0486,94.9952,95.0219,9765.0
2020-10-06 12:20:00,106.74,106.79,106.72,106.78,9524.0,95.0041,95.0486,94.9863,95.0397,9524.0
2020-10-06 12:25:00,106.77,106.78,106.72,106.72,4481.0,95.0308,95.0397,94.9863,94.9863,4481.0
2020-10-06 12:30:00,106.73,106.76,106.71,106.73,8496.0,94.9952,95.0219,94.9774,94.9952,8496.0
2020-10-06 12:35:00,106.78,106.79,106.75,106.76,3815.0,95.0397,95.0486,95.013,95.0219,3815.0
2020-10-06 12:40:00,106.75,106.8,106.75,106.79,13650.0,95.013,95.0575,95.013,95.0486,13650.0
2020-10-06 12:45:00,106.81,106.91,106.81,106.91,8891.0,95.0664,95.1554,95.0664,95.1554,8891.0
2020-10-06 12:50:00,106.91,107.0,106.91,106.98,44676.0,95.1554,95.2355,95.1554,95.2177,44676.0
2020-10-06 12:55:00,106.98,107.01,106.97,107.01,14002.0,95.2177,95.2444,95.2088,95.2444,14002.0
2020-10-06 13:00:00,107.02,107.04,107.0,107.02,21008.0,95.2533,95.2711,95.2355,95.2533,21008.0
2020-10-06 13:05:00,107.02,107.14,107.02,107.13,13945.0,95.2533,95.3601,95.2533,95.3512,13945.0
2020-10-06 13:10:00,107.14,107.17,107.1,107.16,29664.0,95.3601,95.3868,95.3245,95.3779,29664.0
2020-10-06 13:15:00,107.15,107.17,107.1,107.16,7890.0,95.369,95.3868,95.3245,95.3779,7890.0
2020-10-06 13:20:00,107.15,107.27,107.14,107.16,25897.0,95.369,95.4758,95.3601,95.3779,25897.0
2020-10-06 13:25:00,107.15,107.17,107.08,107.08,36015.0,95.369,95.3868,95.3067,95.3067,36015.0
2020-10-06 13:30:00,107.1,107.16,107.07,107.16,19766.0,95.3245,95.3779,95.2978,95.3779,19766.0
2020-10-06 13:35:00,107.15,107.16,107.11,107.11,5298.0,95.369,95.3779,95.3334,95.3334,5298.0
2020-10-06 13:40:00,107.11,107.15,107.02,107.07,13375.0,95.3334,95.369,95.2533,95.2978,13375.0
2020-10-06 13:45:00,107.07,107.09,106.98,106.98,16419.0,95.2978,95.3156,95.2177,95.2177,16419.0
2020-10-06 13:50:00,106.98,107.03,106.95,106.99,23908.0,95.2177,95.2622,95.191,95.2266,23908.0
2020-10-06 13:55:00,107.01,107.03,106.96,107.0,33799.0,95.2444,95.2622,95.1999,95.2355,33799.0
2020-10-06 14:00:00,107.0,107.03,106.97,106.99,44344.0,95.2355,95.2622,95.2088,95.2266,44344.0
2020-10-06 14:05:00,106.98,107.12,106.98,107.06,28386.0,95.2177,95.3423,95.2177,95.2889,28386.0
2020-10-06 14:10:00,107.05,107.16,107.02,107.16,26018.0,95.28,95.3779,95.2533,95.3779,26018.0
2020-10-06 14:15:00,107.14,107.21,107.13,107.18,19276.0,95.3601,95.4224,95.3512,95.3957,19276.0
2020-10-06 14:20:00,107.18,107.28,107.16,107.25,22286.0,95.3957,95.4847,95.3779,95.458,22286.0
2020-10-06 14:25:00,107.24,107.25,107.18,107.23,11667.0,95.4491,95.458,95.3957,95.4402,11667.0
2020-10-06 14:30:00,107.24,107.31,107.23,107.28,19716.0,95.4491,95.5114,95.4402,95.4847,19716.0
2020-10-06 14:35:00,107.27,107.39,107.24,107.33,26700.0,95.4758,95.5826,95.4491,95.5292,26700.0
2020-10-06 14:40:00,107.32,107.44,107.32,107.43,9007.0,95.5203,95.6271,95.5203,95.6182,9007.0
2020-10-06 14:45:00,107.42,107.47,106.9,106.95,32748.0,95.6093,95.6538,95.1465,95.191,32748.0
2020-10-06 14:50:00,106.96,106.96,105.92,105.94,39363.0,95.1999,95.1999,94.2742,94.292,39363.0
2020-10-06 14:55:00,105.83,106.08,105.53,105.79,130560.0,94.1941,94.4166,93.9271,94.1585,130560.0
2020-10-06 15:00:00,105.79,105.79,105.45,105.56,108428.0,94.1585,94.1585,93.8559,93.9538,108428.0
2020-10-06 15:05:00,105.54,105.64,105.22,105.55,14175.0,93.936,94.025,93.6512,93.9449,14175.0
2020-10-06 15:10:00,105.52,105.68,105.47,105.55,18828.0,93.9182,94.0606,93.8737,93.9449,18828.0
2020-10-06 15:15:00,105.48,105.65,105.3,105.33,22409.0,93.8826,94.0339,93.7224,93.7491,22409.0
2020-10-06 15:20:00,105.34,105.47,105.27,105.3,25930.0,93.758,93.8737,93.6957,93.7224,25930.0
2020-10-06 15:25:00,105.32,105.54,105.3,105.5,17555.0,93.7402,93.936,93.7224,93.9004,17555.0
2020-10-06 15:30:00,105.49,105.92,105.48,105.92,26476.0,93.8915,94.2742,93.8826,94.2742,26476.0
2020-10-06 15:35:00,105.89,105.9,105.63,105.63,17534.0,94.2475,94.2564,94.0161,94.0161,17534.0
2020-10-06 15:40:00,105.65,105.66,105.5,105.59,8841.0,94.0339,94.0428,93.9004,93.9805,8841.0
2020-10-06 15:45:00,105.55,105.58,105.26,105.37,27874.0,93.9449,93.9716,93.6868,93.7847,27874.0
2020-10-06 15:50:00,105.31,105.36,105.16,105.36,22040.0,93.7313,93.7758,93.5978,93.7758,22040.0
2020-10-06 15:55:00,105.39,105.56,105.3,105.3,92111.0,93.8025,93.9538,93.7224,93.7224,92111.0
2020-10-07 09:30:00,106.19,106.59,106.17,106.43,53804.0,94.5145,94.8706,94.4967,94.7282,53804.0
2020-10-07 09:35:00,106.42,106.46,106.37,106.39,11611.0,94.7193,94.7549,94.6747,94.6925,11611.0
2020-10-07 09:40:00,106.42,106.53,106.41,106.53,8878.0,94.7193,94.8172,94.7104,94.8172,8878.0
2020-10-07 09:45:00,106.53,106.57,106.5,106.53,10168.0,94.8172,94.8528,94.7905,94.8172,10168.0
2020-10-07 09:50:00,106.53,106.61,106.46,106.58,8804.0,94.8172,94.8884,94.7549,94.8617,8804.0
2020-10-07 09:55:00,106.61,106.63,106.51,106.55,8156.0,94.8884,94.9062,94.7994,94.835,8156.0
2020-10-07 10:00:00,106.57,106.62,106.47,106.56,27389.0,94.8528,94.8973,94.7638,94.8439,27389.0
2020-10-07 10:05:00,106.62,106.63,106.51,106.61,15182.0,94.8973,94.9062,94.7994,94.8884,15182.0
2020-10-07 10:10:00,106.64,106.64,106.45,106.48,32548.0,94.9151,94.9151,94.746,94.7727,32548.0
2020-10-07 10:15:00,106.55,106.81,106.54,106.81,14617.0,94.835,95.0664,94.8261,95.0664,14617.0
2020-10-07 10:20:00,106.79,106.91,106.75,106.89,28350.0,95.0486,95.1554,95.013,95.1376,28350.0
2020-10-07 10:25:00,106.88,106.97,106.85,106.93,18026.0,95.1287,95.2088,95.102,95.1732,18026.0
2020-10-07 10:30:00,106.94,107.06,106.92,106.95,11456.0,95.1821,95.2889,95.1643,95.191,11456.0
2020-10-07 10:35:00,106.95,106.99,106.85,106.86,5660.0,95.191,95.2266,95.102,95.1109,5660.0
2020-10-07 10:40:00,106.9,106.92,106.75,106.8,13128.0,95.1465,95.1643,95.013,95.0575,13128.0
2020-10-07 10:45:00,106.84,106.88,106.8,106.87,13394.0,95.0931,95.1287,95.0575,95.1198,13394.0
2020-10-07 10:50:00,106.88,106.93,106.82,106.83,4680.0,95.1287,95.1732,95.0753,95.0842,4680.0
2020-10-07 10:55:00,106.79,106.83,106.78,106.78,9046.0,95.0486,95.0842,95.0397,95.0397,9046.0
2020-10-07 11:00:00,106.79,106.81,106.73,106.76,7480.0,95.0486,95.0664,94.9952,95.0219,7480.0
2020-10-07 11:05:00,106.81,106.82,106.77,106.8,6937.0,95.0664,95.0753,95.0308,95.0575,6937.0
2020-10-07 11:10:00,106.83,106.84,106.68,106.73,10117.0,95.0842,95.0931,94.9507,94.9952,10117.0
2020-10-07 11:15:00,106.7,106.75,106.67,106.71,4965.0,94.9685,95.013,94.9418,94.9774,4965.0
2020-10-07 11:20:00,106.7,106.73,106.65,106.66,17686.0,94.9685,94.9952,94.924,94.9329,17686.0
2020-10-07 11:25:00,106.68,106.69,106.59,106.67,6838.0,94.9507,94.9596,94.8706,94.9418,6838.0
2020-10-07 11:30:00,106.67,106.69,106.61,106.64,6987.0,94.9418,94.9596,94.8884,94.9151,6987.0
2020-10-07 11:35:00,106.67,106.67,106.59,106.65,19509.0,94.9418,94.9418,94.8706,94.924,19509.0
2020-10-07 11:40:00,106.7,106.72,106.66,106.69,4519.0,94.9685,94.9863,94.9329,94.9596,4519.0
2020-10-07 11:45:00,106.72,106.72,106.63,106.65,7203.0,94.9863,94.9863,94.9062,94.924,7203.0
2020-10-07 11:50:00,106.66,106.66,106.59,106.62,5731.0,94.9329,94.9329,94.8706,94.8973,5731.0
2020-10-07 11:55:00,106.61,106.62,106.59,106.6,4431.0,94.8884,94.8973,94.8706,94.8795,4431.0
2020-10-07 12:00:00,106.61,106.62,106.55,106.56,23063.0,94.8884,94.8973,94.835,94.8439,23063.0
2020-10-07 12:05:00,106.55,106.59,106.54,106.57,4966.0,94.835,94.8706,94.8261,94.8528,4966.0
2020-10-07 12:10:00,106.55,106.55,106.5,106.51,11660.0,94.835,94.835,94.7905,94.7994,11660.0
2020-10-07 12:15:00,106.49,106.6,106.49,106.6,16947.0,94.7816,94.8795,94.7816,94.8795,16947.0
2020-10-07 12:20:00,106.6,106.61,106.57,106.59,4945.0,94.8795,94.8884,94.8528,94.8706,4945.0
2020-10-07 12:25:00,106.62,106.65,106.44,106.53,12612.0,94.8973,94.924,94.7371,94.8172,12612.0
2020-10-07 12:30:00,106.59,106.68,106.56,106.62,15738.0,94.8706,94.9507,94.8439,94.8973,15738.0
2020-10-07 12:35:00,106.62,106.63,106.55,106.58,12003.0,94.8973,94.9062,94.835,94.8617,12003.0
2020-10-07 12:40:00,106.57,106.62,106.57,106.59,16178.0,94.8528,94.8973,94.8528,94.8706,16178.0
2020-10-07 12:45:00,106.59,106.62,106.55,106.6,5975.0,94.8706,94.8973,94.835,94.8795,5975.0
2020-10-07 12:50:00,106.59,106.59,106.52,106.52,1947.0,94.8706,94.8706,94.8083,94.8083,1947.0
2020-10-07 12:55:00,106.53,106.56,106.52,106.56,5484.0,94.8172,94.8439,94.8083,94.8439,5484.0
2020-10-07 13:00:00,106.58,106.61,106.56,106.61,5994.0,94.8617,94.8884,94.8439,94.8884,5994.0
2020-10-07 13:05:00,106.6,106.64,106.58,106.63,13563.0,94.8795,94.9151,94.8617,94.9062,13563.0
2020-10-07 13:10:00,106.61,106.63,106.58,106.58,22296.0,94.8884,94.9062,94.8617,94.8617,22296.0
2020-10-07 13:15:00,106.57,106.6,106.55,106.6,15595.0,94.8528,94.8795,94.835,94.8795,15595.0
2020-10-07 13:20:00,106.6,106.6,106.58,106.6,22209.0,94.8795,94.8795,94.8617,94.8795,22209.0
2020-10-07 13:25:00,106.6,106.64,106.59,106.63,6668.0,94.8795,94.9151,94.8706,94.9062,6668.0
2020-10-07 13:30:00,106.65,106.66,106.62,106.65,10712.0,94.924,94.9329,94.8973,94.924,10712.0
2020-10-07 13:35:00,106.65,106.67,106.61,106.64,8106.0,94.924,94.9418,94.8884,94.9151,8106.0
2020-10-07 13:40:00,106.64,106.82,106.62,106.79,29348.0,94.9151,95.0753,94.8973,95.0486,29348.0
2020-10-07 13:45:00,106.81,106.85,106.75,106.84,14885.0,95.0664,95.102,95.013,95.0931,14885.0
2020-10-07 13:50:00,106.85,106.96,106.84,106.95,17228.0,95.102,95.1999,95.0931,95.191,17228.0
2020-10-07 13:55:00,106.94,106.95,106.83,106.85,8734.0,95.1821,95.191,95.0842,95.102,8734.0
2020-10-07 14:00:00,106.86,106.96,106.86,106.93,84188.0,95.1109,95.1999,95.1109,95.1732,84188.0
2020-10-07 14:05:00,106.92,106.94,106.87,106.91,19480.0,95.1643,95.1821,95.1198,95.1554,19480.0
2020-10-07 14:10:00,106.93,106.97,106.9,106.91,4619.0,95.1732,95.2088,95.1465,95.1554,4619.0
2020-10-07 14:15:00,106.95,107.07,106.92,107.07,9559.0,95.191,95.2978,95.1643,95.2978,9559.0
2020-10-07 14:20:00,107.05,107.17,107.03,107.14,25125.0,95.28,95.3868,95.2622,95.3601,25125.0
2020-10-07 14:25:00,107.13,107.2,107.12,107.19,13576.0,95.3512,95.4135,95.3423,95.4046,13576.0
2020-10-07 14:30:00,107.2,107.24,107.17,107.2,11342.0,95.4135,95.4491,95.3868,95.4135,11342.0
2020-10-07 14:35:00,107.19,107.22,107.17,107.18,7416.0,95.4046,95.4313,95.3868,95.3957,7416.0
2020-10-07 14:40:00,107.18,107.2,107.11,107.17,13893.0,95.3957,95.4135,95.3334,95.3868,13893.0
2020-10-07 14:45:00,107.17,107.21,107.15,107.16,11674.0,95.3868,95.4224,95.369,95.3779,11674.0
2020-10-07 14:50:00,107.18,107.24,107.16,107.24,13804.0,95.3957,95.4491,95.3779,95.4491,13804.0
2020-10-07 14:55:00,107.23,107.27,107.22,107.23,6054.0,95.4402,95.4758,95.4313,95.4402,6054.0
2020-10-07 15:00:00,107.2,107.28,107.2,107.27,20900.0,95.4135,95.4847,95.4135,95.4758,20900.0
2020-10-07 15:05:00,107.29,107.36,107.26,107.34,16816.0,95.4936,95.5559,95.4669,95.5381,16816.0
2020-10-07 15:10:00,107.32,107.36,107.32,107.33,4638.0,95.5203,95.5559,95.5203,95.5292,4638.0
2020-10-07 15:15:00,107.34,107.37,107.31,107.32,24179.0,95.5381,95.5648,95.5114,95.5203,24179.0
2020-10-07 15:20:00,107.32,107.37,107.32,107.33,8151.0,95.5203,95.5648,95.5203,95.5292,8151.0
2020-10-07 15:25:00,107.34,107.36,107.3,107.32,15545.0,95.5381,95.5559,95.5025,95.5203,15545.0
2020-10-07 15:30:00,107.33,107.33,107.18,107.18,30691.0,95.5292,95.5292,95.3957,95.3957,30691.0
2020-10-07 15:35:00,107.2,107.22,107.12,107.22,10575.0,95.4135,95.4313,95.3423,95.4313,10575.0
2020-10-07 15:40:00,107.22,107.24,107.17,107.19,9755.0,95.4313,95.4491,95.3868,95.4046,9755.0
2020-10-07 15:45:00,107.23,107.23,107.15,107.22,18404.0,95.4402,95.4402,95.369,95.4313,18404.0
2020-10-07 15:50:00,107.25,107.26,107.15,107.26,11583.0,95.458,95.4669,95.369,95.4669,11583.0
2020-10-07 15:55:00,107.27,107.27,107.03,107.07,46065.0,95.4758,95.4758,95.2622,95.2978,46065.0
2020-10-08 09:30:00,107.57,107.75,107.53,107.68,56125.0,95.7428,95.903,95.7072,95.8407,56125.0
2020-10-08 09:35:00,107.69,107.77,107.66,107.72,24638.0,95.8496,95.9208,95.8229,95.8763,24638.0
2020-10-08 09:40:00,107.73,107.91,107.7,107.89,8908.0,95.8852,96.0454,95.8585,96.0276,8908.0
2020-10-08 09:45:00,107.84,107.91,107.78,107.8,70209.0,95.9831,96.0454,95.9297,95.9475,70209.0
2020-10-08 09:50:00,107.8,108.06,107.79,108.04,23523.0,95.9475,96.1789,95.9386,96.1611,23523.0
2020-10-08 09:55:00,108.02,108.06,108.01,108.06,6563.0,96.1433,96.1789,96.1344,96.1789,6563.0
2020-10-08 10:00:00,108.1,108.14,107.84,107.92,21641.0,96.2145,96.2501,95.9831,96.0543,21641.0
2020-10-08 10:05:00,107.91,108.05,107.89,107.96,29015.0,96.0454,96.17,96.0276,96.0899,29015.0
2020-10-08 10:10:00,107.98,108.0,107.92,107.98,16925.0,96.1077,96.1255,96.0543,96.1077,16925.0
2020-10-08 10:15:00,107.94,108.07,107.94,108.04,11349.0,96.0721,96.1878,96.0721,96.1611,11349.0
2020-10-08 10:20:00,108.03,108.16,108.03,108.15,12845.0,96.1522,96.2679,96.1522,96.259,12845.0
2020-10-08 10:25:00,108.14,108.14,108.02,108.11,13175.0,96.2501,96.2501,96.1433,96.2234,13175.0
2020-10-08 10:30:00,108.12,108.27,108.09,108.25,7296.0,96.2323,96.3658,96.2056,96.348,7296.0
2020-10-08 10:35:00,108.27,108.33,108.22,108.26,6386.0,96.3658,96.4192,96.3213,96.3569,6386.0
2020-10-08 10:40:00,108.26,108.27,108.1,108.1,8148.0,96.3569,96.3658,96.2145,96.2145,8148.0
2020-10-08 10:45:00,108.11,108.24,108.09,108.22,11867.0,96.2234,96.3391,96.2056,96.3213,11867.0
2020-10-08 10:50:00,108.3,108.33,108.15,108.15,15444.0,96.3925,96.4192,96.259,96.259,15444.0
2020-10-08 10:55:00,108.15,108.18,108.13,108.15,2235.0,96.259,96.2857,96.2412,96.259,2235.0
2020-10-08 11:00:00,108.15,108.15,108.01,108.09,7352.0,96.259,96.259,96.1344,96.2056,7352.0
2020-10-08 11:05:00,108.12,108.14,108.05,108.06,13821.0,96.2323,96.2501,96.17,96.1789,13821.0
2020-10-08 11:10:00,108.07,108.09,108.03,108.06,14460.0,96.1878,96.2056,96.1522,96.1789,14460.0
2020-10-08 11:15:00,108.05,108.11,108.02,108.02,7942.0,96.17,96.2234,96.1433,96.1433,7942.0
2020-10-08 11:20:00,108.04,108.07,107.86,107.93,10889.0,96.1611,96.1878,96.0009,96.0632,10889.0
2020-10-08 11:25:00,107.92,107.94,107.82,107.83,26544.0,96.0543,96.0721,95.9653,95.9742,26544.0
2020-10-08 11:30:00,107.83,107.86,107.58,107.63,9115.0,95.9742,96.0009,95.7517,95.7962,9115.0
2020-10-08 11:35:00,107.63,107.83,107.63,107.83,11511.0,95.7962,95.9742,95.7962,95.9742,11511.0
2020-10-08 11:40:00,107.83,107.88,107.83,107.86,8414.0,95.9742,96.0187,95.9742,96.0009,8414.0
2020-10-08 11:45:00,107.89,107.9,107.79,107.83,6667.0,96.0276,96.0365,95.9386,95.9742,6667.0
2020-10-08 11:50:00,107.8,107.81,107.75,107.77,8195.0,95.9475,95.9564,95.903,95.9208,8195.0
2020-10-08 11:55:00,107.74,107.79,107.73,107.76,6951.0,95.8941,95.9386,95.8852,95.9119,6951.0
2020-10-08 12:00:00,107.72,107.79,107.72,107.78,9187.0,95.8763,95.9386,95.8763,95.9297,9187.0
2020-10-08 12:05:00,107.79,107.92,107.77,107.9,14412.0,95.9386,96.0543,95.9208,96.0365,14412.0
2020-10-08 12:10:00,107.89,107.91,107.85,107.9,8077.0,96.0276,96.0454,95.992,96.0365,8077.0
2020-10-08 12:15:00,107.91,107.96,107.9,107.93,15064.0,96.0454,96.0899,96.0365,96.0632,15064.0
2020-10-08 12:20:00,107.93,107.96,107.88,107.95,6893.0,96.0632,96.0899,96.0187,96.081,6893.0
2020-10-08 12:25:00,107.96,108.0,107.94,108.0,13976.0,96.0899,96.1255,96.0721,96.1255,13976.0
2020-10-08 12:30:00,108.01,108.02,108.0,108.01,5295.0,96.1344,96.1433,96.1255,96.1344,5295.0
2020-10-08 12:35:00,108.0,108.04,108.0,108.03,5475.0,96.1255,96.1611,96.1255,96.1522,5475.0
2020-10-08 12:40:00,108.04,108.05,107.95,107.96,18338.0,96.1611,96.17,96.081,96.0899,18338.0
2020-10-08 12:45:00,107.97,108.01,107.94,107.96,17042.0,96.0988,96.1344,96.0721,96.0899,17042.0
2020-10-08 12:50:00,107.95,107.99,107.93,107.94,15417.0,96.081,96.1166,96.0632,96.0721,15417.0
2020-10-08 12:55:00,107.94,108.0,107.93,108.0,12375.0,96.0721,96.1255,96.0632,96.1255,12375.0
2020-10-08 13:00:00,108.0,108.05,107.98,108.04,5846.0,96.1255,96.17,96.1077,96.1611,5846.0
2020-10-08 13:05:00,108.03,108.04,107.99,108.01,11252.0,96.1522,96.1611,96.1166,96.1344,11252.0
2020-10-08 13:10:00,108.02,108.03,107.98,108.01,12736.0,96.1433,96.1522,96.1077,96.1344,12736.0
2020-10-08 13:15:00,108.01,108.01,107.97,107.99,9593.0,96.1344,96.1344,96.0988,96.1166,9593.0
2020-10-08 13:20:00,107.98,108.02,107.97,107.97,8678.0,96.1077,96.1433,96.0988,96.0988,8678.0
2020-10-08 13:25:00,107.99,108.02,107.98,108.02,30545.0,96.1166,96.1433,96.1077,96.1433,30545.0
2020-10-08 13:30:00,108.02,108.06,108.01,108.03,15825.0,96.1433,96.1789,96.1344,96.1522,15825.0
2020-10-08 13:35:00,108.03,108.07,108.03,108.07,6458.0,96.1522,96.1878,96.1522,96.1878,6458.0
2020-10-08 13:40:00,108.05,108.1,108.04,108.08,8085.0,96.17,96.2145,96.1611,96.1967,8085.0
2020-10-08 13:45:00,108.1,108.1,108.04,108.08,6204.0,96.2145,96.2145,96.1611,96.1967,6204.0
2020-10-08 13:50:00,108.07,108.12,108.07,108.12,5058.0,96.1878,96.2323,96.1878,96.2323,5058.0
2020-10-08 13:55:00,108.11,108.11,108.03,108.06,7092.0,96.2234,96.2234,96.1522,96.1789,7092.0
2020-10-08 14:00:00,108.07,108.1,108.02,108.06,15235.0,96.1878,96.2145,96.1433,96.1789,15235.0
2020-10-08 14:05:00,108.07,108.22,108.07,108.21,11232.0,96.1878,96.3213,96.1878,96.3124,11232.0
2020-10-08 14:10:00,108.22,108.22,108.18,108.2,14490.0,96.3213,96.3213,96.2857,96.3035,14490.0
2020-10-08 14:15:00,108.2,108.23,108.18,108.2,15000.0,96.3035,96.3302,96.2857,96.3035,15000.0
2020-10-08 14:20:00,108.2,108.24,108.19,108.23,4180.0,96.3035,96.3391,96.2946,96.3302,4180.0
2020-10-08 14:25:00,108.23,108.23,108.16,108.17,10598.0,96.3302,96.3302,96.2679,96.2768,10598.0
2020-10-08 14:30:00,108.19,108.21,108.17,108.2,19923.0,96.2946,96.3124,96.2768,96.3035,19923.0
2020-10-08 14:35:00,108.19,108.21,108.15,108.2,10211.0,96.2946,96.3124,96.259,96.3035,10211.0
2020-10-08 14:40:00,108.2,108.2,108.15,108.18,4968.0,96.3035,96.3035,96.259,96.2857,4968.0
2020-10-08 14:45:00,108.19,108.22,108.15,108.19,7530.0,96.2946,96.3213,96.259,96.2946,7530.0
2020-10-08 14:50:00,108.18,108.19,108.14,108.15,16795.0,96.2857,96.2946,96.2501,96.259,16795.0
2020-10-08 14:55:00,108.16,108.25,108.16,108.21,9120.0,96.2679,96.348,96.2679,96.3124,9120.0
2020-10-08 15:00:00,108.2,108.23,108.1,108.17,17172.0,96.3035,96.3302,96.2145,96.2768,17172.0
2020-10-08 15:05:00,108.18,108.21,108.16,108.21,28743.0,96.2857,96.3124,96.2679,96.3124,28743.0
2020-10-08 15:10:00,108.23,108.33,108.22,108.26,15743.0,96.3302,96.4192,96.3213,96.3569,15743.0
2020-10-08 15:15:00,108.25,108.27,108.2,108.27,13403.0,96.348,96.3658,96.3035,96.3658,13403.0
2020-10-08 15:20:00,108.24,108.27,108.23,108.25,12016.0,96.3391,96.3658,96.3302,96.348,12016.0
2020-10-08 15:25:00,108.25,108.3,108.23,108.29,8834.0,96.348,96.3925,96.3302,96.3836,8834.0
2020-10-08 15:30:00,108.29,108.32,108.27,108.28,45786.0,96.3836,96.4103,96.3658,96.3747,45786.0
2020-10-08 15:35:00,108.29,108.31,108.25,108.25,25837.0,96.3836,96.4014,96.348,96.348,25837.0
2020-10-08 15:40:00,108.26,108.29,108.22,108.27,23608.0,96.3569,96.3836,96.3213,96.3658,23608.0
2020-10-08 15:45:00,108.28,108.3,108.24,108.25,11222.0,96.3747,96.3925,96.3391,96.348,11222.0
2020-10-08 15:50:00,108.24,108.33,108.21,108.33,11980.0,96.3391,96.4192,96.3124,96.4192,11980.0
2020-10-08 15:55:00,108.32,108.35,108.27,108.33,27621.0,96.4103,96.437,96.3658,96.4192,27621.0
2020-10-09 09:30:00,108.93,109.08,108.86,109.02,47767.0,96.9533,97.0868,96.891,97.0334,47767.0
2020-10-09 09:35:00,109.01,109.01,108.77,108.81,23889.0,97.0245,97.0245,96.8109,96.8465,23889.0
2020-10-09 09:40:00,108.81,108.82,108.76,108.8,6332.0,96.8465,96.8554,96.802,96.8376,6332.0
2020-10-09 09:45:00,108.8,108.8,108.63,108.66,14751.0,96.8376,96.8376,96.6863,96.713,14751.0
2020-10-09 09:50:00,108.61,108.66,108.46,108.56,12618.0,96.6685,96.713,96.535,96.624,12618.0
2020-10-09 09:55:00,108.59,108.65,108.57,108.57,5711.0,96.6507,96.7041,96.6329,96.6329,5711.0
2020-10-09 10:00:00,108.64,108.64,108.54,108.56,5406.0,96.6952,96.6952,96.6062,96.624,5406.0
2020-10-09 10:05:00,108.57,108.57,108.47,108.47,4994.0,96.6329,96.6329,96.5439,96.5439,4994.0
2020-10-09 10:10:00,108.44,108.44,108.35,108.4,10472.0,96.5172,96.5172,96.437,96.4816,10472.0
2020-10-09 10:15:00,108.39,108.59,108.38,108.56,3656.0,96.4727,96.6507,96.4638,96.624,3656.0
2020-10-09 10:20:00,108.53,108.54,108.35,108.38,9036.0,96.5973,96.6062,96.437,96.4638,9036.0
2020-10-09 10:25:00,108.36,108.36,108.23,108.23,7985.0,96.446,96.446,96.3302,96.3302,7985.0
2020-10-09 10:30:00,108.25,108.26,108.2,108.23,9487.0,96.348,96.3569,96.3035,96.3302,9487.0
2020-10-09 10:35:00,108.22,108.36,108.21,108.36,4881.0,96.3213,96.446,96.3124,96.446,4881.0
2020-10-09 10:40:00,108.36,108.36,108.29,108.36,6608.0,96.446,96.446,96.3836,96.446,6608.0
2020-10-09 10:45:00,108.36,108.46,108.35,108.42,7738.0,96.446,96.535,96.437,96.4994,7738.0
2020-10-09 10:50:00,108.41,108.43,108.37,108.39,7702.0,96.4905,96.5083,96.4549,96.4727,7702.0
2020-10-09 10:55:00,108.41,108.44,108.37,108.41,20348.0,96.4905,96.5172,96.4549,96.4905,20348.0
2020-10-09 11:00:00,108.43,108.48,108.43,108.47,4850.0,96.5083,96.5528,96.5083,96.5439,4850.0
2020-10-09 11:05:00,108.5,108.59,108.46,108.46,16252.0,96.5706,96.6507,96.535,96.535,16252.0
2020-10-09 11:10:00,108.48,108.52,108.45,108.48,11817.0,96.5528,96.5884,96.5261,96.5528,11817.0
2020-10-09 11:15:00,108.47,108.52,108.46,108.51,10249.0,96.5439,96.5884,96.535,96.5795,10249.0
2020-10-09 11:20:00,108.53,108.56,108.5,108.5,11248.0,96.5973,96.624,96.5706,96.5706,11248.0
2020-10-09 11:25:00,108.52,108.58,108.5,108.57,35911.0,96.5884,96.6418,96.5706,96.6329,35911.0
2020-10-09 11:30:00,108.57,108.61,108.54,108.59,13905.0,96.6329,96.6685,96.6062,96.6507,13905.0
2020-10-09 11:35:00,108.59,108.63,108.56,108.61,10140.0,96.6507,96.6863,96.624,96.6685,10140.0
2020-10-09 11:40:00,108.61,108.75,108.57,108.64,35367.0,96.6685,96.7931,96.6329,96.6952,35367.0
2020-10-09 11:45:00,108.66,108.98,108.66,108.93,14573.0,96.713,96.9978,96.713,96.9533,14573.0
2020-10-09 11:50:00,108.98,109.09,108.87,109.08,7904.0,96.9978,97.0957,96.8999,97.0868,7904.0
2020-10-09 11:55:00,109.07,109.12,109.01,109.02,15311.0,97.0779,97.1224,97.0245,97.0334,15311.0
2020-10-09 12:00:00,109.01,109.06,108.98,109.0,11991.0,97.0245,97.069,96.9978,97.0156,11991.0
2020-10-09 12:05:00,109.0,109.08,108.99,109.07,7137.0,97.0156,97.0868,97.0067,97.0779,7137.0
2020-10-09 12:10:00,109.05,109.05,108.95,108.96,5962.0,97.0601,97.0601,96.9711,96.98,5962.0
2020-10-09 12:15:00,108.94,108.94,108.86,108.92,8011.0,96.9622,96.9622,96.891,96.9444,8011.0
2020-10-09 12:20:00,108.93,108.99,108.92,108.94,6718.0,96.9533,97.0067,96.9444,96.9622,6718.0
2020-10-09 12:25:00,108.97,109.0,108.83,108.9,30901.0,96.9889,97.0156,96.8643,96.9266,30901.0
2020-10-09 12:30:00,108.9,108.96,108.87,108.93,7178.0,96.9266,96.98,96.8999,96.9533,7178.0
2020-10-09 12:35:00,108.93,108.94,108.89,108.92,11203.0,96.9533,96.9622,96.9177,96.9444,11203.0
2020-10-09 12:40:00,108.92,108.92,108.8,108.87,20130.0,96.9444,96.9444,96.8376,96.8999,20130.0
2020-10-09 12:45:00,108.85,108.85,108.75,108.78,8083.0,96.8821,96.8821,96.7931,96.8198,8083.0
2020-10-09 12:50:00,108.8,108.8,108.71,108.75,11892.0,96.8376,96.8376,96.7575,96.7931,11892.0
2020-10-09 12:55:00,108.76,108.76,108.67,108.7,4859.0,96.802,96.802,96.7219,96.7486,4859.0
2020-10-09 13:00:00,108.71,108.72,108.68,108.68,8360.0,96.7575,96.7664,96.7308,96.7308,8360.0
2020-10-09 13:05:00,108.64,108.69,108.64,108.69,16727.0,96.6952,96.7397,96.6952,96.7397,16727.0
2020-10-09 13:10:00,108.7,108.7,108.66,108.66,5400.0,96.7486,96.7486,96.713,96.713,5400.0
2020-10-09 13:15:00,108.66,108.72,108.66,108.67,2463.0,96.713,96.7664,96.713,96.7219,2463.0
2020-10-09 13:20:00,108.68,108.68,108.64,108.64,2213.0,96.7308,96.7308,96.6952,96.6952,2213.0
2020-10-09 13:25:00,108.65,108.7,108.64,108.67,21358.0,96.7041,96.7486,96.6952,96.7219,21358.0
2020-10-09 13:30:00,108.68,108.7,108.66,108.68,34539.0,96.7308,96.7486,96.713,96.7308,34539.0
2020-10-09 13:35:00,108.71,108.73,108.66,108.73,9060.0,96.7575,96.7753,96.713,96.7753,9060.0
2020-10-09 13:40:00,108.73,108.78,108.71,108.72,9652.0,96.7753,96.8198,96.7575,96.7664,9652.0
2020-10-09 13:45:00,108.72,108.73,108.71,108.71,3410.0,96.7664,96.7753,96.7575,96.7575,3410.0
2020-10-09 13:50:00,108.7,108.73,108.7,108.72,8047.0,96.7486,96.7753,96.7486,96.7664,8047.0
2020-10-09 13:55:00,108.71,108.76,108.7,108.76,4839.0,96.7575,96.802,96.7486,96.802,4839.0
2020-10-09 14:00:00,108.74,108.74,108.66,108.7,18627.0,96.7842,96.7842,96.713,96.7486,18627.0
2020-10-09 14:05:00,108.71,108.72,108.64,108.64,8695.0,96.7575,96.7664,96.6952,96.6952,8695.0
2020-10-09 14:10:00,108.65,108.66,108.59,108.62,23140.0,96.7041,96.713,96.6507,96.6774,23140.0
2020-10-09 14:15:00,108.61,108.61,108.58,108.59,3462.0,96.6685,96.6685,96.6418,96.6507,3462.0
2020-10-09 14:20:00,108.59,108.6,108.56,108.57,5081.0,96.6507,96.6596,96.624,96.6329,5081.0
2020-10-09 14:25:00,108.56,108.56,108.5,108.54,9796.0,96.624,96.624,96.5706,96.6062,9796.0
2020-10-09 14:30:00,108.55,108.61,108.54,108.61,6441.0,96.6151,96.6685,96.6062,96.6685,6441.0
2020-10-09 14:35:00,108.61,108.62,108.43,108.48,20505.0,96.6685,96.6774,96.5083,96.5528,20505.0
2020-10-09 14:40:00,108.46,108.65,108.46,108.63,14296.0,96.535,96.7041,96.535,96.6863,14296.0
2020-10-09 14:45:00,108.63,108.66,108.6,108.61,2697.0,96.6863,96.713,96.6596,96.6685,2697.0
2020-10-09 14:50:00,108.62,108.62,108.54,108.56,4883.0,96.6774,96.6774,96.6062,96.624,4883.0
2020-10-09 14:55:00,108.56,108.6,108.54,108.6,4336.0,96.624,96.6596,96.6062,96.6596,4336.0
2020-10-09 15:00:00,108.62,108.64,108.56,108.61,5376.0,96.6774,96.6952,96.624,96.6685,5376.0
2020-10-09 15:05:00,108.6,108.61,108.57,108.6,9126.0,96.6596,96.6685,96.6329,96.6596,9126.0
2020-10-09 15:10:00,108.59,108.62,108.56,108.58,10561.0,96.6507,96.6774,96.624,96.6418,10561.0
2020-10-09 15:15:00,108.58,108.64,108.58,108.63,13130.0,96.6418,96.6952,96.6418,96.6863,13130.0
2020-10-09 15:20:00,108.66,108.73,108.65,108.66,12601.0,96.713,96.7753,96.7041,96.713,12601.0
2020-10-09 15:25:00,108.67,108.69,108.64,108.66,13843.0,96.7219,96.7397,96.6952,96.713,13843.0
2020-10-09 15:30:00,108.67,108.68,108.5,108.52,19864.0,96.7219,96.7308,96.5706,96.5884,19864.0
2020-10-09 15:35:00,108.52,108.53,108.46,108.47,5548.0,96.5884,96.5973,96.535,96.5439,5548.0
2020-10-09 15:40:00,108.48,108.51,108.42,108.43,9784.0,96.5528,96.5795,96.4994,96.5083,9784.0
2020-10-09 15:45:00,108.43,108.49,108.37,108.39,5577.0,96.5083,96.5617,96.4549,96.4727,5577.0
2020-10-09 15:50:00,108.4,108.45,108.37,108.44,17653.0,96.4816,96.5261,96.4549,96.5172,17653.0
2020-10-09 15:55:00,108.43,108.55,108.42,108.53,23751.0,96.5083,96.6151,96.4994,96.5973,23751.0
2020-10-12 09:30:00,108.81,108.83,108.71,108.71,45916.0,96.8465,96.8643,96.7575,96.7575,45916.0
2020-10-12 09:35:00,108.7,108.76,108.6,108.7,20652.0,96.7486,96.802,96.6596,96.7486,20652.0
2020-10-12 09:40:00,108.72,108.85,108.7,108.82,5315.0,96.7664,96.8821,96.7486,96.8554,5315.0
2020-10-12 09:45:00,108.78,108.85,108.74,108.83,8317.0,96.8198,96.8821,96.7842,96.8643,8317.0
2020-10-12 09:50:00,108.85,108.95,108.82,108.87,11790.0,96.8821,96.9711,96.8554,96.8999,11790.0
2020-10-12 09:55:00,108.88,108.91,108.85,108.9,3704.0,96.9088,96.9355,96.8821,96.9266,3704.0
2020-10-12 10:00:00,108.92,109.03,108.91,109.02,14711.0,96.9444,97.0423,96.9355,97.0334,14711.0
2020-10-12 10:05:00,109.06,109.06,108.99,109.01,17218.0,97.069,97.069,97.0067,97.0245,17218.0
2020-10-12 10:10:00,109.03,109.1,109.02,109.06,8293.0,97.0423,97.1046,97.0334,97.069,8293.0
2020-10-12 10:15:00,109.06,109.06,108.99,109.01,13467.0,97.069,97.069,97.0067,97.0245,13467.0
2020-10-12 10:20:00,109.0,109.01,108.93,109.0,23189.0,97.0156,97.0245,96.9533,97.0156,23189.0
2020-10-12 10:25:00,109.01,109.16,109.01,109.14,11603.0,97.0245,97.158,97.0245,97.1402,11603.0
2020-10-12 10:30:00,109.07,109.16,109.06,109.13,1881.0,97.0779,97.158,97.069,97.1313,1881.0
2020-10-12 10:35:00,109.12,109.18,109.1,109.11,6003.0,97.1224,97.1758,97.1046,97.1135,6003.0
2020-10-12 10:40:00,109.1,109.12,109.06,109.06,5731.0,97.1046,97.1224,97.069,97.069,5731.0
2020-10-12 10:45:00,109.07,109.1,109.04,109.08,4006.0,97.0779,97.1046,97.0512,97.0868,4006.0
2020-10-12 10:50:00,109.1,109.24,109.1,109.19,18057.0,97.1046,97.2292,97.1046,97.1847,18057.0
2020-10-12 10:55:00,109.18,109.22,109.02,109.04,8435.0,97.1758,97.2114,97.0334,97.0512,8435.0
2020-10-12 11:00:00,109.06,109.14,109.06,109.14,8943.0,97.069,97.1402,97.069,97.1402,8943.0
2020-10-12 11:05:00,109.15,109.25,109.13,109.23,7664.0,97.1491,97.2381,97.1313,97.2203,7664.0
2020-10-12 11:10:00,109.23,109.27,109.21,109.27,49022.0,97.2203,97.2559,97.2025,97.2559,49022.0
2020-10-12 11:15:00,109.27,109.38,109.27,109.31,9360.0,97.2559,97.3538,97.2559,97.2915,9360.0
2020-10-12 11:20:00,109.34,109.39,109.33,109.34,8262.0,97.3182,97.3627,97.3093,97.3182,8262.0
2020-10-12 11:25:00,109.34,109.38,109.32,109.32,10219.0,97.3182,97.3538,97.3004,97.3004,10219.0
2020-10-12 11:30:00,109.31,109.35,109.3,109.31,9104.0,97.2915,97.3271,97.2826,97.2915,9104.0
2020-10-12 11:35:00,109.32,109.35,109.3,109.34,7814.0,97.3004,97.3271,97.2826,97.3182,7814.0
2020-10-12 11:40:00,109.3,109.32,109.27,109.31,14566.0,97.2826,97.3004,97.2559,97.2915,14566.0
2020-10-12 11:45:00,109.31,109.31,109.25,109.3,10323.0,97.2915,97.2915,97.2381,97.2826,10323.0
2020-10-12 11:50:00,109.28,109.29,109.25,109.25,5228.0,97.2648,97.2737,97.2381,97.2381,5228.0
2020-10-12 11:55:00,109.27,109.28,109.25,109.26,6317.0,97.2559,97.2648,97.2381,97.247,6317.0
2020-10-12 12:00:00,109.27,109.28,109.2,109.22,7011.0,97.2559,97.2648,97.1936,97.2114,7011.0
2020-10-12 12:05:00,109.2,109.22,109.18,109.21,3053.0,97.1936,97.2114,97.1758,97.2025,3053.0
2020-10-12 12:10:00,109.23,109.26,109.22,109.26,6711.0,97.2203,97.247,97.2114,97.247,6711.0
2020-10-12 12:15:00,109.25,109.28,109.2,109.27,5218.0,97.2381,97.2648,97.1936,97.2559,5218.0
2020-10-12 12:20:00,109.27,109.35,109.26,109.34,3084.0,97.2559,97.3271,97.247,97.3182,3084.0
2020-10-12 12:25:00,109.35,109.44,109.32,109.41,36045.0,97.3271,97.4072,97.3004,97.3805,36045.0
2020-10-12 12:30:00,109.4,109.46,109.39,109.42,8550.0,97.3716,97.425,97.3627,97.3894,8550.0
2020-10-12 12:35:00,109.43,109.46,109.41,109.44,3985.0,97.3983,97.425,97.3805,97.4072,3985.0
2020-10-12 12:40:00,109.43,109.48,109.37,109.38,7364.0,97.3983,97.4428,97.3449,97.3538,7364.0
2020-10-12 12:45:00,109.36,109.37,109.32,109.34,3782.0,97.336,97.3449,97.3004,97.3182,3782.0
2020-10-12 12:50:00,109.38,109.39,109.28,109.33,7916.0,97.3538,97.3627,97.2648,97.3093,7916.0
2020-10-12 12:55:00,109.34,109.34,109.28,109.3,7001.0,97.3182,97.3182,97.2648,97.2826,7001.0
2020-10-12 13:00:00,109.3,109.3,109.27,109.28,4013.0,97.2826,97.2826,97.2559,97.2648,4013.0
2020-10-12 13:05:00,109.28,109.3,109.24,109.29,11393.0,97.2648,97.2826,97.2292,97.2737,11393.0
2020-10-12 13:10:00,109.29,109.32,109.28,109.31,4924.0,97.2737,97.3004,97.2648,97.2915,4924.0
2020-10-12 13:15:00,109.32,109.44,109.32,109.43,7349.0,97.3004,97.4072,97.3004,97.3983,7349.0
2020-10-12 13:20:00,109.44,109.49,109.43,109.49,2827.0,97.4072,97.4517,97.3983,97.4517,2827.0
2020-10-12 13:25:00,109.49,109.52,109.47,109.48,42261.0,97.4517,97.4784,97.4339,97.4428,42261.0
2020-10-12 13:30:00,109.49,109.54,109.46,109.47,10944.0,97.4517,97.4962,97.425,97.4339,10944.0
2020-10-12 13:35:00,109.44,109.44,109.31,109.37,27507.0,97.4072,97.4072,97.2915,97.3449,27507.0
2020-10-12 13:40:00,109.35,109.38,109.31,109.36,15032.0,97.3271,97.3538,97.2915,97.336,15032.0
2020-10-12 13:45:00,109.37,109.38,109.29,109.35,11549.0,97.3449,97.3538,97.2737,97.3271,11549.0
2020-10-12 13:50:00,109.35,109.37,109.33,109.35,8699.0,97.3271,97.3449,97.3093,97.3271,8699.0
2020-10-12 13:55:00,109.37,109.4,109.33,109.39,16223.0,97.3449,97.3716,97.3093,97.3627,16223.0
2020-10-12 14:00:00,109.37,109.43,109.35,109.35,8262.0,97.3449,97.3983,97.3271,97.3271,8262.0
2020-10-12 14:05:00,109.38,109.41,109.36,109.39,5744.0,97.3538,97.3805,97.336,97.3627,5744.0
2020-10-12 14:10:00,109.36,109.37,109.31,109.34,37205.0,97.336,97.3449,97.2915,97.3182,37205.0
2020-10-12 14:15:00,109.33,109.37,109.29,109.35,11211.0,97.3093,97.3449,97.2737,97.3271,11211.0
2020-10-12 14:20:00,109.35,109.38,109.3,109.32,5902.0,97.3271,97.3538,97.2826,97.3004,5902.0
2020-10-12 14:25:00,109.32,109.38,109.31,109.38,6811.0,97.3004,97.3538,97.2915,97.3538,6811.0
2020-10-12 14:30:00,109.38,109.42,109.37,109.37,7037.0,97.3538,97.3894,97.3449,97.3449,7037.0
2020-10-12 14:35:00,109.36,109.39,109.31,109.38,10229.0,97.336,97.3627,97.2915,97.3538,10229.0
2020-10-12 14:40:00,109.4,109.42,109.33,109.42,5042.0,97.3716,97.3894,97.3093,97.3894,5042.0
2020-10-12 14:45:00,109.42,109.43,109.32,109.35,12119.0,97.3894,97.3983,97.3004,97.3271,12119.0
2020-10-12 14:50:00,109.36,109.37,109.32,109.37,2463.0,97.336,97.3449,97.3004,97.3449,2463.0
2020-10-12 14:55:00,109.38,109.45,109.37,109.45,13014.0,97.3538,97.4161,97.3449,97.4161,13014.0
2020-10-12 15:00:00,109.46,109.48,109.4,109.46,15733.0,97.425,97.4428,97.3716,97.425,15733.0
2020-10-12 15:05:00,109.45,109.47,109.42,109.44,15189.0,97.4161,97.4339,97.3894,97.4072,15189.0
2020-10-12 15:10:00,109.43,109.45,109.37,109.38,44455.0,97.3983,97.4161,97.3449,97.3538,44455.0
2020-10-12 15:15:00,109.4,109.49,109.39,109.49,7988.0,97.3716,97.4517,97.3627,97.4517,7988.0
2020-10-12 15:20:00,109.5,109.55,109.48,109.55,13257.0,97.4606,97.5051,97.4428,97.5051,13257.0
2020-10-12 15:25:00,109.54,109.55,109.49,109.54,17933.0,97.4962,97.5051,97.4517,97.4962,17933.0
2020-10-12 15:30:00,109.53,109.54,109.44,109.46,11610.0,97.4873,97.4962,97.4072,97.425,11610.0
2020-10-12 15:35:00,109.46,109.48,109.44,109.45,5824.0,97.425,97.4428,97.4072,97.4161,5824.0
2020-10-12 15:40:00,109.45,109.47,109.41,109.42,20617.0,97.4161,97.4339,97.3805,97.3894,20617.0
2020-10-12 15:45:00,109.4,109.44,109.23,109.23,37192.0,97.3716,97.4072,97.2203,97.2203,37192.0
2020-10-12 15:50:00,109.22,109.38,109.22,109.27,71701.0,97.2114,97.3538,97.2114,97.2559,71701.0
2020-10-12 15:55:00,109.28,109.37,109.27,109.29,42054.0,97.2648,97.3449,97.2559,97.2737,42054.0
2020-10-13 09:30:00,108.88,109.14,108.84,109.13,87154.0,96.9088,97.1402,96.8732,97.1313,87154.0
2020-10-13 09:35:00,109.13,109.13,108.94,108.97,46843.0,97.1313,97.1313,96.9622,96.9889,46843.0
2020-10-13 09:40:00,109.0,109.11,108.89,109.02,51275.0,97.0156,97.1135,96.9177,97.0334,51275.0
2020-10-13 09:45:00,109.06,109.09,108.94,109.04,12060.0,97.069,97.0957,96.9622,97.0512,12060.0
2020-10-13 09:50:00,108.97,109.04,108.86,108.88,12149.0,96.9889,97.0512,96.891,96.9088,12149.0
2020-10-13 09:55:00,108.88,108.95,108.85,108.89,13286.0,96.9088,96.9711,96.8821,96.9177,13286.0
2020-10-13 10:00:00,108.88,109.07,108.88,109.07,14990.0,96.9088,97.0779,96.9088,97.0779,14990.0
2020-10-13 10:05:00,109.05,109.05,108.81,108.81,5896.0,97.0601,97.0601,96.8465,96.8465,5896.0
2020-10-13 10:10:00,108.78,108.8,108.61,108.69,13452.0,96.8198,96.8376,96.6685,96.7397,13452.0
2020-10-13 10:15:00,108.69,108.73,108.58,108.61,8041.0,96.7397,96.7753,96.6418,96.6685,8041.0
2020-10-13 10:20:00,108.62,108.64,108.53,108.57,13808.0,96.6774,96.6952,96.5973,96.6329,13808.0
2020-10-13 10:25:00,108.6,108.65,108.58,108.58,10077.0,96.6596,96.7041,96.6418,96.6418,10077.0
2020-10-13 10:30:00,108.57,108.64,108.5,108.54,18119.0,96.6329,96.6952,96.5706,96.6062,18119.0
2020-10-13 10:35:00,108.57,108.64,108.52,108.54,8770.0,96.6329,96.6952,96.5884,96.6062,8770.0
2020-10-13 10:40:00,108.53,108.53,108.39,108.39,5657.0,96.5973,96.5973,96.4727,96.4727,5657.0
2020-10-13 10:45:00,108.38,108.39,108.31,108.32,5948.0,96.4638,96.4727,96.4014,96.4103,5948.0
2020-10-13 10:50:00,108.33,108.38,108.28,108.36,12619.0,96.4192,96.4638,96.3747,96.446,12619.0
2020-10-13 10:55:00,108.37,108.54,108.37,108.45,13107.0,96.4549,96.6062,96.4549,96.5261,13107.0
2020-10-13 11:00:00,108.45,108.5,108.42,108.47,10659.0,96.5261,96.5706,96.4994,96.5439,10659.0
2020-10-13 11:05:00,108.45,108.46,108.35,108.37,10093.0,96.5261,96.535,96.437,96.4549,10093.0
2020-10-13 11:10:00,108.36,108.4,108.34,108.39,10309.0,96.446,96.4816,96.4281,96.4727,10309.0
2020-10-13 11:15:00,108.39,108.41,108.32,108.36,11879.0,96.4727,96.4905,96.4103,96.446,11879.0
2020-10-13 11:20:00,108.38,108.42,108.32,108.33,11680.0,96.4638,96.4994,96.4103,96.4192,11680.0
2020-10-13 11:25:00,108.34,108.36,108.29,108.33,13297.0,96.4281,96.446,96.3836,96.4192,13297.0
2020-10-13 11:30:00,108.34,108.34,108.26,108.27,8948.0,96.4281,96.4281,96.3569,96.3658,8948.0
2020-10-13 11:35:00,108.27,108.3,108.24,108.24,14893.0,96.3658,96.3925,96.3391,96.3391,14893.0
2020-10-13 11:40:00,108.24,108.27,108.13,108.18,6676.0,96.3391,96.3658,96.2412,96.2857,6676.0
2020-10-13 11:45:00,108.19,108.31,108.19,108.31,20230.0,96.2946,96.4014,96.2946,96.4014,20230.0
2020-10-13 11:50:00,108.32,108.41,108.31,108.41,15970.0,96.4103,96.4905,96.4014,96.4905,15970.0
2020-10-13 11:55:00,108.4,108.43,108.36,108.36,2958.0,96.4816,96.5083,96.446,96.446,2958.0
2020-10-13 12:00:00,108.39,108.41,108.36,108.36,9472.0,96.4727,96.4905,96.446,96.446,9472.0
2020-10-13 12:05:00,108.37,108.43,108.37,108.4,2408.0,96.4549,96.5083,96.4549,96.4816,2408.0
2020-10-13 12:10:00,108.4,108.4,108.28,108.38,16983.0,96.4816,96.4816,96.3747,96.4638,16983.0
2020-10-13 12:15:00,108.41,108.52,108.4,108.51,6028.0,96.4905,96.5884,96.4816,96.5795,6028.0
2020-10-13 12:20:00,108.48,108.54,108.48,108.54,9889.0,96.5528,96.6062,96.5528,96.6062,9889.0
2020-10-13 12:25:00,108.54,108.55,108.49,108.49,5007.0,96.6062,96.6151,96.5617,96.5617,5007.0
2020-10-13 12:30:00,108.5,108.53,108.39,108.4,8775.0,96.5706,96.5973,96.4727,96.4816,8775.0
2020-10-13 12:35:00,108.38,108.38,108.29,108.31,2437.0,96.4638,96.4638,96.3836,96.4014,2437.0
2020-10-13 12:40:00,108.32,108.35,108.31,108.35,9104.0,96.4103,96.437,96.4014,96.437,9104.0
2020-10-13 12:45:00,108.37,108.48,108.37,108.47,6507.0,96.4549,96.5528,96.4549,96.5439,6507.0
2020-10-13 12:50:00,108.48,108.49,108.46,108.47,5832.0,96.5528,96.5617,96.535,96.5439,5832.0
2020-10-13 12:55:00,108.47,108.52,108.47,108.49,8189.0,96.5439,96.5884,96.5439,96.5617,8189.0
2020-10-13 13:00:00,108.53,108.53,108.48,108.48,3453.0,96.5973,96.5973,96.5528,96.5528,3453.0
2020-10-13 13:05:00,108.5,108.5,108.34,108.36,12981.0,96.5706,96.5706,96.4281,96.446,12981.0
2020-10-13 13:10:00,108.37,108.44,108.37,108.41,22397.0,96.4549,96.5172,96.4549,96.4905,22397.0
2020-10-13 13:15:00,108.4,108.48,108.4,108.44,6031.0,96.4816,96.5528,96.4816,96.5172,6031.0
2020-10-13 13:20:00,108.43,108.47,108.33,108.39,28628.0,96.5083,96.5439,96.4192,96.4727,28628.0
2020-10-13 13:25:00,108.41,108.44,108.41,108.43,4233.0,96.4905,96.5172,96.4905,96.5083,4233.0
2020-10-13 13:30:00,108.41,108.46,108.41,108.44,4936.0,96.4905,96.535,96.4905,96.5172,4936.0
2020-10-13 13:35:00,108.43,108.46,108.41,108.46,8737.0,96.5083,96.535,96.4905,96.535,8737.0
2020-10-13 13:40:00,108.47,108.52,108.45,108.47,17706.0,96.5439,96.5884,96.5261,96.5439,17706.0
2020-10-13 13:45:00,108.47,108.48,108.44,108.46,39693.0,96.5439,96.5528,96.5172,96.535,39693.0
2020-10-13 13:50:00,108.46,108.47,108.39,108.4,37344.0,96.535,96.5439,96.4727,96.4816,37344.0
2020-10-13 13:55:00,108.39,108.39,108.29,108.33,5062.0,96.4727,96.4727,96.3836,96.4192,5062.0
2020-10-13 14:00:00,108.32,108.35,108.24,108.33,5491.0,96.4103,96.437,96.3391,96.4192,5491.0
2020-10-13 14:05:00,108.31,108.36,108.31,108.35,10002.0,96.4014,96.446,96.4014,96.437,10002.0
2020-10-13 14:10:00,108.34,108.43,108.34,108.41,3805.0,96.4281,96.5083,96.4281,96.4905,3805.0
2020-10-13 14:15:00,108.4,108.48,108.4,108.43,6498.0,96.4816,96.5528,96.4816,96.5083,6498.0
2020-10-13 14:20:00,108.43,108.43,108.32,108.37,5010.0,96.5083,96.5083,96.4103,96.4549,5010.0
2020-10-13 14:25:00,108.38,108.38,108.14,108.14,8567.0,96.4638,96.4638,96.2501,96.2501,8567.0
2020-10-13 14:30:00,108.14,108.2,108.0,108.14,37268.0,96.2501,96.3035,96.1255,96.2501,37268.0
2020-10-13 14:35:00,108.12,108.12,107.99,108.04,10737.0,96.2323,96.2323,96.1166,96.1611,10737.0
2020-10-13 14:40:00,108.01,108.03,107.96,108.01,8184.0,96.1344,96.1522,96.0899,96.1344,8184.0
2020-10-13 14:45:00,108.02,108.09,107.92,108.02,20508.0,96.1433,96.2056,96.0543,96.1433,20508.0
2020-10-13 14:50:00,108.02,108.06,107.97,107.98,9678.0,96.1433,96.1789,96.0988,96.1077,9678.0
2020-10-13 14:55:00,108.0,108.16,107.99,108.12,20259.0,96.1255,96.2679,96.1166,96.2323,20259.0
2020-10-13 15:00:00,108.07,108.2,108.07,108.19,11680.0,96.1878,96.3035,96.1878,96.2946,11680.0
2020-10-13 15:05:00,108.18,108.21,108.14,108.16,5554.0,96.2857,96.3124,96.2501,96.2679,5554.0
2020-10-13 15:10:00,108.18,108.24,108.18,108.18,10035.0,96.2857,96.3391,96.2857,96.2857,10035.0
2020-10-13 15:15:00,108.16,108.24,108.16,108.23,8136.0,96.2679,96.3391,96.2679,96.3302,8136.0
2020-10-13 15:20:00,108.21,108.34,108.2,108.33,21294.0,96.3124,96.4281,96.3035,96.4192,21294.0
2020-10-13 15:25:00,108.32,108.41,108.3,108.37,37160.0,96.4103,96.4905,96.3925,96.4549,37160.0
2020-10-13 15:30:00,108.37,108.45,108.37,108.44,27053.0,96.4549,96.5261,96.4549,96.5172,27053.0
2020-10-13 15:35:00,108.44,108.47,108.37,108.46,52683.0,96.5172,96.5439,96.4549,96.535,52683.0
2020-10-13 15:40:00,108.47,108.5,108.42,108.43,29452.0,96.5439,96.5706,96.4994,96.5083,29452.0
2020-10-13 15:45:00,108.42,108.45,108.34,108.35,39592.0,96.4994,96.5261,96.4281,96.437,39592.0
2020-10-13 15:50:00,108.36,108.44,108.35,108.44,80990.0,96.446,96.5172,96.437,96.5172,80990.0
2020-10-13 15:55:00,108.45,108.49,108.31,108.31,123068.0,96.5261,96.5617,96.4014,96.4014,123068.0
2020-10-14 09:30:00,108.24,108.51,108.24,108.41,76349.0,96.3391,96.5795,96.3391,96.4905,76349.0
2020-10-14 09:35:00,108.41,108.42,108.28,108.31,41740.0,96.4905,96.4994,96.3747,96.4014,41740.0
2020-10-14 09:40:00,108.27,108.55,108.25,108.49,49760.0,96.3658,96.6151,96.348,96.5617,49760.0
2020-10-14 09:45:00,108.48,108.67,108.46,108.67,20894.0,96.5528,96.7219,96.535,96.7219,20894.0
2020-10-14 09:50:00,108.68,108.79,108.66,108.74,5426.0,96.7308,96.8287,96.713,96.7842,5426.0
2020-10-14 09:55:00,108.67,108.75,108.65,108.66,19802.0,96.7219,96.7931,96.7041,96.713,19802.0
2020-10-14 10:00:00,108.69,108.74,108.64,108.7,6230.0,96.7397,96.7842,96.6952,96.7486,6230.0
2020-10-14 10:05:00,108.66,108.69,108.59,108.63,10273.0,96.713,96.7397,96.6507,96.6863,10273.0
2020-10-14 10:10:00,108.59,108.62,108.57,108.59,13054.0,96.6507,96.6774,96.6329,96.6507,13054.0
2020-10-14 10:15:00,108.58,108.62,108.53,108.58,16387.0,96.6418,96.6774,96.5973,96.6418,16387.0
2020-10-14 10:20:00,108.66,108.73,108.64,108.67,6472.0,96.713,96.7753,96.6952,96.7219,6472.0
2020-10-14 10:25:00,108.67,108.67,108.41,108.41,11904.0,96.7219,96.7219,96.4905,96.4905,11904.0
2020-10-14 10:30:00,108.44,108.46,108.34,108.39,18848.0,96.5172,96.535,96.4281,96.4727,18848.0
2020-10-14 10:35:00,108.38,108.53,108.38,108.5,13519.0,96.4638,96.5973,96.4638,96.5706,13519.0
2020-10-14 10:40:00,108.49,108.52,108.42,108.48,22038.0,96.5617,96.5884,96.4994,96.5528,22038.0
2020-10-14 10:45:00,108.49,108.59,108.48,108.53,21779.0,96.5617,96.6507,96.5528,96.5973,21779.0
2020-10-14 10:50:00,108.5,108.5,108.43,108.44,11729.0,96.5706,96.5706,96.5083,96.5172,11729.0
2020-10-14 10:55:00,108.42,108.5,108.4,108.43,12853.0,96.4994,96.5706,96.4816,96.5083,12853.0
2020-10-14 11:00:00,108.44,108.46,108.32,108.35,14788.0,96.5172,96.535,96.4103,96.437,14788.0
2020-10-14 11:05:00,108.34,108.43,108.34,108.43,21598.0,96.4281,96.5083,96.4281,96.5083,21598.0
2020-10-14 11:10:00,108.41,108.44,108.35,108.38,20278.0,96.4905,96.5172,96.437,96.4638,20278.0
2020-10-14 11:15:00,108.39,108.44,108.36,108.43,35376.0,96.4727,96.5172,96.446,96.5083,35376.0
2020-10-14 11:20:00,108.44,108.44,108.38,108.38,25107.0,96.5172,96.5172,96.4638,96.4638,25107.0
2020-10-14 11:25:00,108.38,108.41,108.34,108.35,22495.0,96.4638,96.4905,96.4281,96.437,22495.0
2020-10-14 11:30:00,108.37,108.4,108.33,108.33,9131.0,96.4549,96.4816,96.4192,96.4192,9131.0
2020-10-14 11:35:00,108.33,108.4,108.33,108.4,4300.0,96.4192,96.4816,96.4192,96.4816,4300.0
2020-10-14 11:40:00,108.39,108.41,108.32,108.37,10316.0,96.4727,96.4905,96.4103,96.4549,10316.0
2020-10-14 11:45:00,108.36,108.36,108.02,108.09,12838.0,96.446,96.446,96.1433,96.2056,12838.0
2020-10-14 11:50:00,108.1,108.1,107.86,107.86,13719.0,96.2145,96.2145,96.0009,96.0009,13719.0
2020-10-14 11:55:00,107.9,107.95,107.89,107.91,15482.0,96.0365,96.081,96.0276,96.0454,15482.0
2020-10-14 12:00:00,107.95,108.12,107.93,108.12,31337.0,96.081,96.2323,96.0632,96.2323,31337.0
2020-10-14 12:05:00,108.13,108.24,108.13,108.17,15880.0,96.2412,96.3391,96.2412,96.2768,15880.0
2020-10-14 12:10:00,108.15,108.17,108.06,108.13,17130.0,96.259,96.2768,96.1789,96.2412,17130.0
2020-10-14 12:15:00,108.13,108.14,107.87,107.94,36801.0,96.2412,96.2501,96.0098,96.0721,36801.0
2020-10-14 12:20:00,107.93,108.02,107.91,107.92,120266.0,96.0632,96.1433,96.0454,96.0543,120266.0
2020-10-14 12:25:00,107.91,108.1,107.9,108.08,18960.0,96.0454,96.2145,96.0365,96.1967,18960.0
2020-10-14 12:30:00,108.08,108.16,108.02,108.09,17163.0,96.1967,96.2679,96.1433,96.2056,17163.0
2020-10-14 12:35:00,108.08,108.09,107.88,107.98,19844.0,96.1967,96.2056,96.0187,96.1077,19844.0
2020-10-14 12:40:00,107.99,108.05,107.98,108.02,3696.0,96.1166,96.17,96.1077,96.1433,3696.0
2020-10-14 12:45:00,108.02,108.04,107.98,108.02,7210.0,96.1433,96.1611,96.1077,96.1433,7210.0
2020-10-14 12:50:00,108.03,108.06,108.01,108.02,6023.0,96.1522,96.1789,96.1344,96.1433,6023.0
2020-10-14 12:55:00,108.03,108.11,108.02,108.1,5366.0,96.1522,96.2234,96.1433,96.2145,5366.0
2020-10-14 13:00:00,108.05,108.14,108.03,108.12,4452.0,96.17,96.2501,96.1522,96.2323,4452.0
2020-10-14 13:05:00,108.12,108.15,108.11,108.14,6012.0,96.2323,96.259,96.2234,96.2501,6012.0
2020-10-14 13:10:00,108.15,108.19,108.14,108.15,4748.0,96.259,96.2946,96.2501,96.259,4748.0
2020-10-14 13:15:00,108.14,108.19,108.12,108.16,4624.0,96.2501,96.2946,96.2323,96.2679,4624.0
2020-10-14 13:20:00,108.15,108.15,108.05,108.05,30499.0,96.259,96.259,96.17,96.17,30499.0
2020-10-14 13:25:00,108.07,108.07,107.93,107.94,11106.0,96.1878,96.1878,96.0632,96.0721,11106.0
2020-10-14 13:30:00,107.96,107.98,107.86,107.88,1141.0,96.0899,96.1077,96.0009,96.0187,1141.0
2020-10-14 13:35:00,107.88,107.93,107.87,107.89,29828.0,96.0187,96.0632,96.0098,96.0276,29828.0
2020-10-14 13:40:00,107.89,107.89,107.85,107.88,24556.0,96.0276,96.0276,95.992,96.0187,24556.0
2020-10-14 13:45:00,107.88,107.95,107.86,107.94,10530.0,96.0187,96.081,96.0009,96.0721,10530.0
2020-10-14 13:50:00,107.94,107.96,107.88,107.96,12489.0,96.0721,96.0899,96.0187,96.0899,12489.0
2020-10-14 13:55:00,107.97,107.97,107.91,107.94,3862.0,96.0988,96.0988,96.0454,96.0721,3862.0
2020-10-14 14:00:00,107.93,107.95,107.88,107.94,13905.0,96.0632,96.081,96.0187,96.0721,13905.0
2020-10-14 14:05:00,107.95,108.02,107.95,108.01,6621.0,96.081,96.1433,96.081,96.1344,6621.0
2020-10-14 14:10:00,107.98,108.02,107.98,108.01,6682.0,96.1077,96.1433,96.1077,96.1344,6682.0
2020-10-14 14:15:00,108.01,108.04,107.98,108.0,10547.0,96.1344,96.1611,96.1077,96.1255,10547.0
2020-10-14 14:20:00,108.0,108.04,107.98,108.0,27658.0,96.1255,96.1611,96.1077,96.1255,27658.0
2020-10-14 14:25:00,108.0,108.02,107.88,107.93,15895.0,96.1255,96.1433,96.0187,96.0632,15895.0
2020-10-14 14:30:00,107.93,107.94,107.73,107.73,7983.0,96.0632,96.0721,95.8852,95.8852,7983.0
2020-10-14 14:35:00,107.73,107.78,107.66,107.68,15003.0,95.8852,95.9297,95.8229,95.8407,15003.0
2020-10-14 14:40:00,107.69,107.8,107.69,107.72,19674.0,95.8496,95.9475,95.8496,95.8763,19674.0
2020-10-14 14:45:00,107.71,107.85,107.7,107.84,8031.0,95.8674,95.992,95.8585,95.9831,8031.0
2020-10-14 14:50:00,107.84,107.89,107.81,107.86,21259.0,95.9831,96.0276,95.9564,96.0009,21259.0
2020-10-14 14:55:00,107.88,107.92,107.86,107.89,6307.0,96.0187,96.0543,96.0009,96.0276,6307.0
2020-10-14 15:00:00,107.88,108.0,107.84,108.0,7509.0,96.0187,96.1255,95.9831,96.1255,7509.0
2020-10-14 15:05:00,108.0,108.17,107.99,108.08,25811.0,96.1255,96.2768,96.1166,96.1967,25811.0
2020-10-14 15:10:00,108.08,108.15,108.08,108.12,13585.0,96.1967,96.259,96.1967,96.2323,13585.0
2020-10-14 15:15:00,108.11,108.12,108.05,108.08,9156.0,96.2234,96.2323,96.17,96.1967,9156.0
2020-10-14 15:20:00,108.07,108.11,107.99,107.99,21003.0,96.1878,96.2234,96.1166,96.1166,21003.0
2020-10-14 15:25:00,107.97,108.04,107.96,107.99,8955.0,96.0988,96.1611,96.0899,96.1166,8955.0
2020-10-14 15:30:00,107.98,108.09,107.96,108.02,47003.0,96.1077,96.2056,96.0899,96.1433,47003.0
2020-10-14 15:35:00,108.04,108.04,107.85,107.87,16542.0,96.1611,96.1611,95.992,96.0098,16542.0
2020-10-14 15:40:00,107.88,107.96,107.88,107.93,16057.0,96.0187,96.0899,96.0187,96.0632,16057.0
2020-10-14 15:45:00,107.91,107.98,107.83,107.88,15730.0,96.0454,96.1077,95.9742,96.0187,15730.0
2020-10-14 15:50:00,107.88,107.98,107.87,107.9,17967.0,96.0187,96.1077,96.0098,96.0365,17967.0
2020-10-14 15:55:00,107.91,107.93,107.72,107.75,42644.0,96.0454,96.0632,95.8763,95.903,42644.0
2020-10-15 09:30:00,106.7,106.89,106.51,106.74,81013.0,94.9685,95.1376,94.7994,95.0041,81013.0
2020-10-15 09:35:00,106.74,106.79,106.64,106.68,10604.0,95.0041,95.0486,94.9151,94.9507,10604.0
2020-10-15 09:40:00,106.66,106.74,106.6,106.74,7968.0,94.9329,95.0041,94.8795,95.0041,7968.0
2020-10-15 09:45:00,106.75,106.98,106.75,106.96,13394.0,95.013,95.2177,95.013,95.1999,13394.0
2020-10-15 09:50:00,106.97,107.05,106.84,107.02,18959.0,95.2088,95.28,95.0931,95.2533,18959.0
2020-10-15 09:55:00,107.0,107.12,107.0,107.11,9756.0,95.2355,95.3423,95.2355,95.3334,9756.0
2020-10-15 10:00:00,107.12,107.22,107.09,107.22,32747.0,95.3423,95.4313,95.3156,95.4313,32747.0
2020-10-15 10:05:00,107.21,107.24,107.06,107.08,16443.0,95.4224,95.4491,95.2889,95.3067,16443.0
2020-10-15 10:10:00,107.07,107.17,107.0,107.12,28742.0,95.2978,95.3868,95.2355,95.3423,28742.0
2020-10-15 10:15:00,107.13,107.25,107.08,107.17,18232.0,95.3512,95.458,95.3067,95.3868,18232.0
2020-10-15 10:20:00,107.16,107.21,107.09,107.19,5422.0,95.3779,95.4224,95.3156,95.4046,5422.0
2020-10-15 10:25:00,107.2,107.2,107.09,107.16,7199.0,95.4135,95.4135,95.3156,95.3779,7199.0
2020-10-15 10:30:00,107.17,107.22,107.03,107.11,17634.0,95.3868,95.4313,95.2622,95.3334,17634.0
2020-10-15 10:35:00,107.11,107.2,107.06,107.19,14819.0,95.3334,95.4135,95.2889,95.4046,14819.0
2020-10-15 10:40:00,107.21,107.22,107.09,107.13,32607.0,95.4224,95.4313,95.3156,95.3512,32607.0
2020-10-15 10:45:00,107.14,107.21,107.11,107.16,9647.0,95.3601,95.4224,95.3334,95.3779,9647.0
2020-10-15 10:50:00,107.15,107.2,107.07,107.1,15290.0,95.369,95.4135,95.2978,95.3245,15290.0
2020-10-15 10:55:00,107.07,107.2,107.06,107.19,6768.0,95.2978,95.4135,95.2889,95.4046,6768.0
2020-10-15 11:00:00,107.17,107.2,107.07,107.14,6896.0,95.3868,95.4135,95.2978,95.3601,6896.0
2020-10-15 11:05:00,107.16,107.47,107.15,107.47,17203.0,95.3779,95.6538,95.369,95.6538,17203.0
2020-10-15 11:10:00,107.41,107.46,107.39,107.4,3520.0,95.6004,95.6449,95.5826,95.5915,3520.0
2020-10-15 11:15:00,107.45,107.53,107.38,107.53,9562.0,95.636,95.7072,95.5737,95.7072,9562.0
2020-10-15 11:20:00,107.51,107.52,107.48,107.51,2333.0,95.6894,95.6983,95.6627,95.6894,2333.0
2020-10-15 11:25:00,107.5,107.5,107.31,107.32,30049.0,95.6805,95.6805,95.5114,95.5203,30049.0
2020-10-15 11:30:00,107.37,107.37,107.32,107.35,1529.0,95.5648,95.5648,95.5203,95.547,1529.0
2020-10-15 11:35:00,107.4,107.4,107.28,107.34,6591.0,95.5915,95.5915,95.4847,95.5381,6591.0
2020-10-15 11:40:00,107.34,107.39,107.33,107.33,4430.0,95.5381,95.5826,95.5292,95.5292,4430.0
2020-10-15 11:45:00,107.36,107.43,107.36,107.43,7587.0,95.5559,95.6182,95.5559,95.6182,7587.0
2020-10-15 11:50:00,107.45,107.65,107.39,107.64,19680.0,95.636,95.814,95.5826,95.8051,19680.0
2020-10-15 11:55:00,107.65,107.66,107.45,107.46,6785.0,95.814,95.8229,95.636,95.6449,6785.0
2020-10-15 12:00:00,107.43,107.48,107.41,107.43,6696.0,95.6182,95.6627,95.6004,95.6182,6696.0
2020-10-15 12:05:00,107.46,107.5,107.4,107.4,6410.0,95.6449,95.6805,95.5915,95.5915,6410.0
2020-10-15 12:10:00,107.43,107.45,107.38,107.44,18294.0,95.6182,95.636,95.5737,95.6271,18294.0
2020-10-15 12:15:00,107.43,107.47,107.39,107.4,7374.0,95.6182,95.6538,95.5826,95.5915,7374.0
2020-10-15 12:20:00,107.42,107.45,107.35,107.43,11283.0,95.6093,95.636,95.547,95.6182,11283.0
2020-10-15 12:25:00,107.44,107.48,107.42,107.43,9199.0,95.6271,95.6627,95.6093,95.6182,9199.0
2020-10-15 12:30:00,107.43,107.45,107.37,107.39,9485.0,95.6182,95.636,95.5648,95.5826,9485.0
2020-10-15 12:35:00,107.41,107.5,107.39,107.45,11047.0,95.6004,95.6805,95.5826,95.636,11047.0
2020-10-15 12:40:00,107.44,107.51,107.43,107.45,25463.0,95.6271,95.6894,95.6182,95.636,25463.0
2020-10-15 12:45:00,107.44,107.54,107.35,107.5,9416.0,95.6271,95.7161,95.547,95.6805,9416.0
2020-10-15 12:50:00,107.52,107.65,107.5,107.61,15046.0,95.6983,95.814,95.6805,95.7784,15046.0
2020-10-15 12:55:00,107.62,107.68,107.6,107.66,8061.0,95.7873,95.8407,95.7695,95.8229,8061.0
2020-10-15 13:00:00,107.68,107.68,107.62,107.64,10214.0,95.8407,95.8407,95.7873,95.8051,10214.0
2020-10-15 13:05:00,107.65,107.68,107.61,107.66,65591.0,95.814,95.8407,95.7784,95.8229,65591.0
2020-10-15 13:10:00,107.67,107.77,107.65,107.77,6701.0,95.8318,95.9208,95.814,95.9208,6701.0
2020-10-15 13:15:00,107.78,107.82,107.77,107.81,5239.0,95.9297,95.9653,95.9208,95.9564,5239.0
2020-10-15 13:20:00,107.81,107.85,107.79,107.8,29835.0,95.9564,95.992,95.9386,95.9475,29835.0
2020-10-15 13:25:00,107.8,107.9,107.8,107.85,9449.0,95.9475,96.0365,95.9475,95.992,9449.0
2020-10-15 13:30:00,107.87,107.89,107.82,107.85,38344.0,96.0098,96.0276,95.9653,95.992,38344.0
2020-10-15 13:35:00,107.87,107.89,107.79,107.81,12626.0,96.0098,96.0276,95.9386,95.9564,12626.0
2020-10-15 13:40:00,107.81,107.93,107.78,107.93,11844.0,95.9564,96.0632,95.9297,96.0632,11844.0
2020-10-15 13:45:00,107.93,107.94,107.81,107.83,10732.0,96.0632,96.0721,95.9564,95.9742,10732.0
2020-10-15 13:50:00,107.84,107.85,107.79,107.79,14601.0,95.9831,95.992,95.9386,95.9386,14601.0
2020-10-15 13:55:00,107.81,107.85,107.8,107.83,15382.0,95.9564,95.992,95.9475,95.9742,15382.0
2020-10-15 14:00:00,107.82,107.9,107.82,107.87,12024.0,95.9653,96.0365,95.9653,96.0098,12024.0
2020-10-15 14:05:00,107.87,107.94,107.86,107.91,16375.0,96.0098,96.0721,96.0009,96.0454,16375.0
2020-10-15 14:10:00,107.9,107.93,107.87,107.91,18084.0,96.0365,96.0632,96.0098,96.0454,18084.0
2020-10-15 14:15:00,107.9,107.96,107.89,107.92,27246.0,96.0365,96.0899,96.0276,96.0543,27246.0
2020-10-15 14:20:00,107.91,107.93,107.87,107.87,5355.0,96.0454,96.0632,96.0098,96.0098,5355.0
2020-10-15 14:25:00,107.87,107.89,107.85,107.89,7206.0,96.0098,96.0276,95.992,96.0276,7206.0
2020-10-15 14:30:00,107.87,107.94,107.86,107.89,14360.0,96.0098,96.0721,96.0009,96.0276,14360.0
2020-10-15 14:35:00,107.9,107.9,107.8,107.82,119479.0,96.0365,96.0365,95.9475,95.9653,119479.0
2020-10-15 14:40:00,107.86,107.86,107.81,107.82,8127.0,96.0009,96.0009,95.9564,95.9653,8127.0
2020-10-15 14:45:00,107.82,107.84,107.8,107.84,8108.0,95.9653,95.9831,95.9475,95.9831,8108.0
2020-10-15 14:50:00,107.84,107.94,107.83,107.89,38058.0,95.9831,96.0721,95.9742,96.0276,38058.0
2020-10-15 14:55:00,107.87,107.92,107.87,107.92,23295.0,96.0098,96.0543,96.0098,96.0543,23295.0
2020-10-15 15:00:00,107.91,108.0,107.91,107.96,24695.0,96.0454,96.1255,96.0454,96.0899,24695.0
2020-10-15 15:05:00,107.98,107.98,107.93,107.94,23024.0,96.1077,96.1077,96.0632,96.0721,23024.0
2020-10-15 15:10:00,107.93,107.93,107.83,107.85,15879.0,96.0632,96.0632,95.9742,95.992,15879.0
2020-10-15 15:15:00,107.84,107.88,107.81,107.88,23963.0,95.9831,96.0187,95.9564,96.0187,23963.0
2020-10-15 15:20:00,107.87,107.91,107.87,107.88,23123.0,96.0098,96.0454,96.0098,96.0187,23123.0
2020-10-15 15:25:00,107.89,108.0,107.88,107.98,14262.0,96.0276,96.1255,96.0187,96.1077,14262.0
2020-10-15 15:30:00,107.98,108.06,107.95,108.01,16484.0,96.1077,96.1789,96.081,96.1344,16484.0
2020-10-15 15:35:00,108.0,108.01,107.95,107.99,26817.0,96.1255,96.1344,96.081,96.1166,26817.0
2020-10-15 15:40:00,107.99,108.11,107.98,108.04,57731.0,96.1166,96.2234,96.1077,96.1611,57731.0
2020-10-15 15:45:00,108.05,108.05,107.84,107.84,13175.0,96.17,96.17,95.9831,95.9831,13175.0
2020-10-15 15:50:00,107.88,107.95,107.88,107.92,33425.0,96.0187,96.081,96.0187,96.0543,33425.0
2020-10-15 15:55:00,107.94,108.05,107.9,108.03,41341.0,96.0721,96.17,96.0365,96.1522,41341.0
2020-10-16 09:30:00,108.33,108.5,108.33,108.47,42097.0,96.4192,96.5706,96.4192,96.5439,42097.0
2020-10-16 09:35:00,108.44,108.45,108.2,108.27,33269.0,96.5172,96.5261,96.3035,96.3658,33269.0
2020-10-16 09:40:00,108.31,108.35,108.25,108.28,7753.0,96.4014,96.437,96.348,96.3747,7753.0
2020-10-16 09:45:00,108.24,108.32,108.2,108.28,19253.0,96.3391,96.4103,96.3035,96.3747,19253.0
2020-10-16 09:50:00,108.29,108.3,108.14,108.19,13789.0,96.3836,96.3925,96.2501,96.2946,13789.0
2020-10-16 09:55:00,108.22,108.4,108.21,108.34,22582.0,96.3213,96.4816,96.3124,96.4281,22582.0
2020-10-16 10:00:00,108.32,108.5,108.31,108.47,39178.0,96.4103,96.5706,96.4014,96.5439,39178.0
2020-10-16 10:05:00,108.45,108.46,108.4,108.44,21511.0,96.5261,96.535,96.4816,96.5172,21511.0
2020-10-16 10:10:00,108.46,108.46,108.33,108.4,15027.0,96.535,96.535,96.4192,96.4816,15027.0
2020-10-16 10:15:00,108.36,108.56,108.32,108.56,8865.0,96.446,96.624,96.4103,96.624,8865.0
2020-10-16 10:20:00,108.54,108.63,108.48,108.55,18093.0,96.6062,96.6863,96.5528,96.6151,18093.0
2020-10-16 10:25:00,108.58,108.78,108.58,108.78,21925.0,96.6418,96.8198,96.6418,96.8198,21925.0
2020-10-16 10:30:00,108.81,108.82,108.75,108.78,9836.0,96.8465,96.8554,96.7931,96.8198,9836.0
2020-10-16 10:35:00,108.79,108.92,108.73,108.73,14254.0,96.8287,96.9444,96.7753,96.7753,14254.0
2020-10-16 10:40:00,108.75,108.8,108.74,108.78,4221.0,96.7931,96.8376,96.7842,96.8198,4221.0
2020-10-16 10:45:00,108.77,108.85,108.75,108.85,13742.0,96.8109,96.8821,96.7931,96.8821,13742.0
2020-10-16 10:50:00,108.85,108.86,108.74,108.81,21277.0,96.8821,96.891,96.7842,96.8465,21277.0
2020-10-16 10:55:00,108.79,108.79,108.72,108.74,21188.0,96.8287,96.8287,96.7664,96.7842,21188.0
2020-10-16 11:00:00,108.73,108.8,108.7,108.77,38141.0,96.7753,96.8376,96.7486,96.8109,38141.0
2020-10-16 11:05:00,108.78,108.82,108.73,108.82,63529.0,96.8198,96.8554,96.7753,96.8554,63529.0
2020-10-16 11:10:00,108.81,108.87,108.71,108.83,49388.0,96.8465,96.8999,96.7575,96.8643,49388.0
2020-10-16 11:15:00,108.82,108.84,108.77,108.84,24485.0,96.8554,96.8732,96.8109,96.8732,24485.0
2020-10-16 11:20:00,108.83,108.84,108.69,108.72,28302.0,96.8643,96.8732,96.7397,96.7664,28302.0
2020-10-16 11:25:00,108.71,108.79,108.66,108.76,39323.0,96.7575,96.8287,96.713,96.802,39323.0
2020-10-16 11:30:00,108.77,108.82,108.66,108.74,31980.0,96.8109,96.8554,96.713,96.7842,31980.0
2020-10-16 11:35:00,108.74,108.8,108.73,108.8,29385.0,96.7842,96.8376,96.7753,96.8376,29385.0
2020-10-16 11:40:00,108.79,108.84,108.77,108.78,28133.0,96.8287,96.8732,96.8109,96.8198,28133.0
2020-10-16 11:45:00,108.77,108.88,108.76,108.88,26113.0,96.8109,96.9088,96.802,96.9088,26113.0
2020-10-16 11:50:00,108.88,108.88,108.82,108.84,15758.0,96.9088,96.9088,96.8554,96.8732,15758.0
2020-10-16 11:55:00,108.83,108.87,108.8,108.8,28990.0,96.8643,96.8999,96.8376,96.8376,28990.0
2020-10-16 12:00:00,108.79,108.79,108.7,108.72,15908.0,96.8287,96.8287,96.7486,96.7664,15908.0
2020-10-16 12:05:00,108.7,108.7,108.58,108.68,34409.0,96.7486,96.7486,96.6418,96.7308,34409.0
2020-10-16 12:10:00,108.66,108.73,108.62,108.73,28391.0,96.713,96.7753,96.6774,96.7753,28391.0
2020-10-16 12:15:00,108.73,108.73,108.66,108.68,23221.0,96.7753,96.7753,96.713,96.7308,23221.0
2020-10-16 12:20:00,108.68,108.7,108.65,108.69,17153.0,96.7308,96.7486,96.7041,96.7397,17153.0
2020-10-16 12:25:00,108.7,108.77,108.7,108.77,13027.0,96.7486,96.8109,96.7486,96.8109,13027.0
2020-10-16 12:30:00,108.75,108.76,108.65,108.71,14084.0,96.7931,96.802,96.7041,96.7575,14084.0
2020-10-16 12:35:00,108.69,108.72,108.66,108.71,16193.0,96.7397,96.7664,96.713,96.7575,16193.0
2020-10-16 12:40:00,108.69,108.7,108.63,108.66,23234.0,96.7397,96.7486,96.6863,96.713,23234.0
2020-10-16 12:45:00,108.66,108.69,108.57,108.6,26186.0,96.713,96.7397,96.6329,96.6596,26186.0
2020-10-16 12:50:00,108.61,108.65,108.54,108.63,19505.0,96.6685,96.7041,96.6062,96.6863,19505.0
2020-10-16 12:55:00,108.64,108.71,108.62,108.71,3811.0,96.6952,96.7575,96.6774,96.7575,3811.0
2020-10-16 13:00:00,108.69,108.7,108.65,108.66,4984.0,96.7397,96.7486,96.7041,96.713,4984.0
2020-10-16 13:05:00,108.66,108.68,108.62,108.66,15842.0,96.713,96.7308,96.6774,96.713,15842.0
2020-10-16 13:10:00,108.65,108.67,108.6,108.62,7320.0,96.7041,96.7219,96.6596,96.6774,7320.0
2020-10-16 13:15:00,108.63,108.72,108.63,108.7,15574.0,96.6863,96.7664,96.6863,96.7486,15574.0
2020-10-16 13:20:00,108.7,108.71,108.67,108.69,8308.0,96.7486,96.7575,96.7219,96.7397,8308.0
2020-10-16 13:25:00,108.69,108.75,108.68,108.75,13857.0,96.7397,96.7931,96.7308,96.7931,13857.0
2020-10-16 13:30:00,108.74,108.74,108.67,108.69,12577.0,96.7842,96.7842,96.7219,96.7397,12577.0
2020-10-16 13:35:00,108.72,108.75,108.71,108.74,30741.0,96.7664,96.7931,96.7575,96.7842,30741.0
2020-10-16 13:40:00,108.75,108.75,108.7,108.72,7839.0,96.7931,96.7931,96.7486,96.7664,7839.0
2020-10-16 13:45:00,108.73,108.76,108.7,108.75,35587.0,96.7753,96.802,96.7486,96.7931,35587.0
2020-10-16 13:50:00,108.75,108.8,108.74,108.8,13697.0,96.7931,96.8376,96.7842,96.8376,13697.0
2020-10-16 13:55:00,108.79,108.79,108.75,108.76,10371.0,96.8287,96.8287,96.7931,96.802,10371.0
2020-10-16 14:00:00,108.76,108.81,108.7,108.7,7738.0,96.802,96.8465,96.7486,96.7486,7738.0
2020-10-16 14:05:00,108.72,108.8,108.71,108.79,4778.0,96.7664,96.8376,96.7575,96.8287,4778.0
2020-10-16 14:10:00,108.81,108.89,108.8,108.86,10044.0,96.8465,96.9177,96.8376,96.891,10044.0
2020-10-16 14:15:00,108.86,108.89,108.84,108.84,9040.0,96.891,96.9177,96.8732,96.8732,9040.0
2020-10-16 14:20:00,108.85,108.87,108.83,108.83,31339.0,96.8821,96.8999,96.8643,96.8643,31339.0
2020-10-16 14:25:00,108.84,108.86,108.83,108.85,6800.0,96.8732,96.891,96.8643,96.8821,6800.0
2020-10-16 14:30:00,108.85,108.86,108.81,108.84,3242.0,96.8821,96.891,96.8465,96.8732,3242.0
2020-10-16 14:35:00,108.85,108.88,108.83,108.84,40815.0,96.8821,96.9088,96.8643,96.8732,40815.0
2020-10-16 14:40:00,108.84,108.85,108.78,108.8,28151.0,96.8732,96.8821,96.8198,96.8376,28151.0
2020-10-16 14:45:00,108.81,108.81,108.73,108.76,31197.0,96.8465,96.8465,96.7753,96.802,31197.0
2020-10-16 14:50:00,108.76,108.83,108.75,108.83,11343.0,96.802,96.8643,96.7931,96.8643,11343.0
2020-10-16 14:55:00,108.84,108.87,108.8,108.86,6249.0,96.8732,96.8999,96.8376,96.891,6249.0
2020-10-16 15:00:00,108.87,108.87,108.74,108.74,6963.0,96.8999,96.8999,96.7842,96.7842,6963.0
2020-10-16 15:05:00,108.72,108.78,108.71,108.72,15455.0,96.7664,96.8198,96.7575,96.7664,15455.0
2020-10-16 15:10:00,108.72,108.72,108.63,108.64,5144.0,96.7664,96.7664,96.6863,96.6952,5144.0
2020-10-16 15:15:00,108.63,108.66,108.6,108.63,14894.0,96.6863,96.713,96.6596,96.6863,14894.0
2020-10-16 15:20:00,108.63,108.64,108.57,108.63,5027.0,96.6863,96.6952,96.6329,96.6863,5027.0
2020-10-16 15:25:00,108.64,108.65,108.59,108.65,16113.0,96.6952,96.7041,96.6507,96.7041,16113.0
2020-10-16 15:30:00,108.65,108.67,108.56,108.6,24548.0,96.7041,96.7219,96.624,96.6596,24548.0
2020-10-16 15:35:00,108.61,108.64,108.55,108.55,11262.0,96.6685,96.6952,96.6151,96.6151,11262.0
2020-10-16 15:40:00,108.55,108.56,108.48,108.52,129317.0,96.6151,96.624,96.5528,96.5884,129317.0
2020-10-16 15:45:00,108.52,108.57,108.51,108.53,26729.0,96.5884,96.6329,96.5795,96.5973,26729.0
2020-10-16 15:50:00,108.48,108.53,108.4,108.46,45152.0,96.5528,96.5973,96.4816,96.535,45152.0
2020-10-16 15:55:00,108.46,108.49,108.38,108.41,181245.0,96.535,96.5617,96.4638,96.4905,181245.0
2020-10-19 09:30:00,108.54,108.76,108.54,108.71,37657.0,96.6062,96.802,96.6062,96.7575,37657.0
2020-10-19 09:35:00,108.68,108.71,108.59,108.68,42303.0,96.7308,96.7575,96.6507,96.7308,42303.0
2020-10-19 09:40:00,108.68,108.7,108.5,108.58,69860.0,96.7308,96.7486,96.5706,96.6418,69860.0
2020-10-19 09:45:00,108.6,108.72,108.51,108.69,23631.0,96.6596,96.7664,96.5795,96.7397,23631.0
2020-10-19 09:50:00,108.67,108.84,108.65,108.82,28421.0,96.7219,96.8732,96.7041,96.8554,28421.0
2020-10-19 09:55:00,108.81,108.85,108.68,108.69,49505.0,96.8465,96.8821,96.7308,96.7397,49505.0
2020-10-19 10:00:00,108.62,108.63,108.53,108.57,15551.0,96.6774,96.6863,96.5973,96.6329,15551.0
2020-10-19 10:05:00,108.56,108.56,108.35,108.36,9513.0,96.624,96.624,96.437,96.446,9513.0
2020-10-19 10:10:00,108.34,108.36,108.27,108.36,12107.0,96.4281,96.446,96.3658,96.446,12107.0
2020-10-19 10:15:00,108.36,108.56,108.36,108.55,15627.0,96.446,96.624,96.446,96.6151,15627.0
2020-10-19 10:20:00,108.56,108.61,108.55,108.59,14514.0,96.624,96.6685,96.6151,96.6507,14514.0
2020-10-19 10:25:00,108.55,108.57,108.47,108.57,18181.0,96.6151,96.6329,96.5439,96.6329,18181.0
2020-10-19 10:30:00,108.59,108.68,108.57,108.63,8236.0,96.6507,96.7308,96.6329,96.6863,8236.0
2020-10-19 10:35:00,108.64,108.64,108.47,108.51,32347.0,96.6952,96.6952,96.5439,96.5795,32347.0
2020-10-19 10:40:00,108.53,108.62,108.41,108.42,9579.0,96.5973,96.6774,96.4905,96.4994,9579.0
2020-10-19 10:45:00,108.43,108.49,108.3,108.38,18139.0,96.5083,96.5617,96.3925,96.4638,18139.0
2020-10-19 10:50:00,108.36,108.44,108.36,108.37,7124.0,96.446,96.5172,96.446,96.4549,7124.0
2020-10-19 10:55:00,108.44,108.48,108.4,108.46,11677.0,96.5172,96.5528,96.4816,96.535,11677.0
2020-10-19 11:00:00,108.43,108.48,108.4,108.43,7475.0,96.5083,96.5528,96.4816,96.5083,7475.0
2020-10-19 11:05:00,108.34,108.34,108.23,108.25,14905.0,96.4281,96.4281,96.3302,96.348,14905.0
2020-10-19 11:10:00,108.25,108.26,108.19,108.22,25249.0,96.348,96.3569,96.2946,96.3213,25249.0
2020-10-19 11:15:00,108.24,108.26,108.11,108.16,15461.0,96.3391,96.3569,96.2234,96.2679,15461.0
2020-10-19 11:20:00,108.1,108.13,107.81,107.86,17519.0,96.2145,96.2412,95.9564,96.0009,17519.0
2020-10-19 11:25:00,107.84,108.01,107.83,108.01,11051.0,95.9831,96.1344,95.9742,96.1344,11051.0
2020-10-19 11:30:00,108.03,108.07,107.92,107.95,14874.0,96.1522,96.1878,96.0543,96.081,14874.0
2020-10-19 11:35:00,107.98,108.12,107.98,108.05,6581.0,96.1077,96.2323,96.1077,96.17,6581.0
2020-10-19 11:40:00,108.04,108.1,108.02,108.02,11169.0,96.1611,96.2145,96.1433,96.1433,11169.0
2020-10-19 11:45:00,108.06,108.09,108.02,108.03,8593.0,96.1789,96.2056,96.1433,96.1522,8593.0
2020-10-19 11:50:00,108.03,108.07,108.02,108.04,4189.0,96.1522,96.1878,96.1433,96.1611,4189.0
2020-10-19 11:55:00,108.03,108.11,108.01,108.09,18387.0,96.1522,96.2234,96.1344,96.2056,18387.0
2020-10-19 12:00:00,108.1,108.14,108.0,108.09,3405.0,96.2145,96.2501,96.1255,96.2056,3405.0
2020-10-19 12:05:00,108.09,108.12,108.02,108.08,11150.0,96.2056,96.2323,96.1433,96.1967,11150.0
2020-10-19 12:10:00,108.1,108.13,108.02,108.02,65393.0,96.2145,96.2412,96.1433,96.1433,65393.0
2020-10-19 12:15:00,108.04,108.11,108.0,108.02,12516.0,96.1611,96.2234,96.1255,96.1433,12516.0
2020-10-19 12:20:00,108.04,108.04,107.94,107.98,11474.0,96.1611,96.1611,96.0721,96.1077,11474.0
2020-10-19 12:25:00,107.99,108.0,107.93,107.98,4522.0,96.1166,96.1255,96.0632,96.1077,4522.0
2020-10-19 12:30:00,107.97,108.03,107.92,107.96,11728.0,96.0988,96.1522,96.0543,96.0899,11728.0
2020-10-19 12:35:00,107.96,107.98,107.91,107.91,9463.0,96.0899,96.1077,96.0454,96.0454,9463.0
2020-10-19 12:40:00,107.91,108.02,107.91,108.01,4060.0,96.0454,96.1433,96.0454,96.1344,4060.0
2020-10-19 12:45:00,107.99,108.03,107.98,108.02,3560.0,96.1166,96.1522,96.1077,96.1433,3560.0
2020-10-19 12:50:00,108.0,108.03,107.95,107.98,9320.0,96.1255,96.1522,96.081,96.1077,9320.0
2020-10-19 12:55:00,107.98,108.01,107.97,107.97,7017.0,96.1077,96.1344,96.0988,96.0988,7017.0
2020-10-19 13:00:00,107.97,107.99,107.85,107.85,4924.0,96.0988,96.1166,95.992,95.992,4924.0
2020-10-19 13:05:00,107.85,107.91,107.85,107.88,3995.0,95.992,96.0454,95.992,96.0187,3995.0
2020-10-19 13:10:00,107.87,107.93,107.86,107.91,5380.0,96.0098,96.0632,96.0009,96.0454,5380.0
2020-10-19 13:15:00,107.9,107.93,107.87,107.88,4436.0,96.0365,96.0632,96.0098,96.0187,4436.0
2020-10-19 13:20:00,107.9,107.92,107.84,107.84,7073.0,96.0365,96.0543,95.9831,95.9831,7073.0
2020-10-19 13:25:00,107.87,107.87,107.81,107.85,24677.0,96.0098,96.0098,95.9564,95.992,24677.0
2020-10-19 13:30:00,107.84,107.85,107.69,107.7,37693.0,95.9831,95.992,95.8496,95.8585,37693.0
2020-10-19 13:35:00,107.71,107.74,107.7,107.73,11771.0,95.8674,95.8941,95.8585,95.8852,11771.0
2020-10-19 13:40:00,107.7,107.71,107.65,107.69,15687.0,95.8585,95.8674,95.814,95.8496,15687.0
2020-10-19 13:45:00,107.68,107.69,107.58,107.66,32328.0,95.8407,95.8496,95.7517,95.8229,32328.0
2020-10-19 13:50:00,107.66,107.69,107.63,107.64,4038.0,95.8229,95.8496,95.7962,95.8051,4038.0
2020-10-19 13:55:00,107.69,107.69,107.64,107.65,4093.0,95.8496,95.8496,95.8051,95.814,4093.0
2020-10-19 14:00:00,107.62,107.63,107.47,107.5,12272.0,95.7873,95.7962,95.6538,95.6805,12272.0
2020-10-19 14:05:00,107.5,107.59,107.48,107.56,7805.0,95.6805,95.7606,95.6627,95.7339,7805.0
2020-10-19 14:10:00,107.57,107.66,107.56,107.64,8513.0,95.7428,95.8229,95.7339,95.8051,8513.0
2020-10-19 14:15:00,107.66,107.7,107.64,107.67,12388.0,95.8229,95.8585,95.8051,95.8318,12388.0
2020-10-19 14:20:00,107.68,107.7,107.66,107.7,3368.0,95.8407,95.8585,95.8229,95.8585,3368.0
2020-10-19 14:25:00,107.67,107.69,107.64,107.68,5900.0,95.8318,95.8496,95.8051,95.8407,5900.0
2020-10-19 14:30:00,107.67,107.67,107.37,107.37,8106.0,95.8318,95.8318,95.5648,95.5648,8106.0
2020-10-19 14:35:00,107.39,107.39,107.27,107.27,81253.0,95.5826,95.5826,95.4758,95.4758,81253.0
2020-10-19 14:40:00,107.29,107.31,107.15,107.15,15510.0,95.4936,95.5114,95.369,95.369,15510.0
2020-10-19 14:45:00,107.14,107.14,107.0,107.02,16914.0,95.3601,95.3601,95.2355,95.2533,16914.0
2020-10-19 14:50:00,106.96,107.02,106.91,107.01,80218.0,95.1999,95.2533,95.1554,95.2444,80218.0
2020-10-19 14:55:00,106.98,107.1,106.82,106.85,20736.0,95.2177,95.3245,95.0753,95.102,20736.0
2020-10-19 15:00:00,106.86,106.86,106.64,106.79,8089.0,95.1109,95.1109,94.9151,95.0486,8089.0
2020-10-19 15:05:00,106.78,106.8,106.71,106.76,12629.0,95.0397,95.0575,94.9774,95.0219,12629.0
2020-10-19 15:10:00,106.82,107.04,106.82,106.96,19704.0,95.0753,95.2711,95.0753,95.1999,19704.0
2020-10-19 15:15:00,106.96,106.96,106.76,106.8,20152.0,95.1999,95.1999,95.0219,95.0575,20152.0
2020-10-19 15:20:00,106.76,106.83,106.74,106.74,12390.0,95.0219,95.0842,95.0041,95.0041,12390.0
2020-10-19 15:25:00,106.75,106.92,106.73,106.92,20333.0,95.013,95.1643,94.9952,95.1643,20333.0
2020-10-19 15:30:00,106.9,107.05,106.89,106.95,30555.0,95.1465,95.28,95.1376,95.191,30555.0
2020-10-19 15:35:00,106.94,107.07,106.94,107.07,16931.0,95.1821,95.2978,95.1821,95.2978,16931.0
2020-10-19 15:40:00,107.05,107.07,106.89,106.93,419599.0,95.28,95.2978,95.1376,95.1732,419599.0
2020-10-19 15:45:00,106.93,106.97,106.89,106.95,55543.0,95.1732,95.2088,95.1376,95.191,55543.0
2020-10-19 15:50:00,106.94,106.94,106.66,106.69,113365.0,95.1821,95.1821,94.9329,94.9596,113365.0
2020-10-19 15:55:00,106.7,106.92,106.68,106.88,153617.0,94.9685,95.1643,94.9507,95.1287,153617.0
2020-10-20 09:30:00,107.38,107.52,107.31,107.34,92292.0,95.5737,95.6983,95.5114,95.5381,92292.0
2020-10-20 09:35:00,107.4,107.52,107.33,107.5,10985.0,95.5915,95.6983,95.5292,95.6805,10985.0
2020-10-20 09:40:00,107.5,107.64,107.48,107.6,5678.0,95.6805,95.8051,95.6627,95.7695,5678.0
2020-10-20 09:45:00,107.61,107.63,107.51,107.51,5618.0,95.7784,95.7962,95.6894,95.6894,5618.0
2020-10-20 09:50:00,107.54,107.6,107.49,107.59,13915.0,95.7161,95.7695,95.6716,95.7606,13915.0
2020-10-20 09:55:00,107.6,107.75,107.51,107.75,37435.0,95.7695,95.903,95.6894,95.903,37435.0
2020-10-20 10:00:00,107.74,107.83,107.67,107.7,11684.0,95.8941,95.9742,95.8318,95.8585,11684.0
2020-10-20 10:05:00,107.71,107.73,107.62,107.63,2703.0,95.8674,95.8852,95.7873,95.7962,2703.0
2020-10-20 10:10:00,107.61,107.72,107.59,107.6,5866.0,95.7784,95.8763,95.7606,95.7695,5866.0
2020-10-20 10:15:00,107.6,107.72,107.56,107.59,27028.0,95.7695,95.8763,95.7339,95.7606,27028.0
2020-10-20 10:20:00,107.57,107.6,107.46,107.5,10434.0,95.7428,95.7695,95.6449,95.6805,10434.0
2020-10-20 10:25:00,107.54,107.61,107.52,107.6,31343.0,95.7161,95.7784,95.6983,95.7695,31343.0
2020-10-20 10:30:00,107.61,107.67,107.54,107.56,12637.0,95.7784,95.8318,95.7161,95.7339,12637.0
2020-10-20 10:35:00,107.52,107.63,107.51,107.61,10801.0,95.6983,95.7962,95.6894,95.7784,10801.0
2020-10-20 10:40:00,107.6,107.79,107.6,107.77,34338.0,95.7695,95.9386,95.7695,95.9208,34338.0
2020-10-20 10:45:00,107.75,107.81,107.65,107.77,19940.0,95.903,95.9564,95.814,95.9208,19940.0
2020-10-20 10:50:00,107.77,107.87,107.77,107.85,8473.0,95.9208,96.0098,95.9208,95.992,8473.0
2020-10-20 10:55:00,107.83,107.84,107.56,107.56,20578.0,95.9742,95.9831,95.7339,95.7339,20578.0
2020-10-20 11:00:00,107.56,107.56,107.32,107.36,16730.0,95.7339,95.7339,95.5203,95.5559,16730.0
2020-10-20 11:05:00,107.36,107.45,107.33,107.43,27768.0,95.5559,95.636,95.5292,95.6182,27768.0
2020-10-20 11:10:00,107.43,107.48,107.35,107.37,35333.0,95.6182,95.6627,95.547,95.5648,35333.0
2020-10-20 11:15:00,107.38,107.43,107.38,107.42,12535.0,95.5737,95.6182,95.5737,95.6093,12535.0
2020-10-20 11:20:00,107.42,107.51,107.35,107.45,8289.0,95.6093,95.6894,95.547,95.636,8289.0
2020-10-20 11:25:00,107.46,107.53,107.45,107.47,3393.0,95.6449,95.7072,95.636,95.6538,3393.0
2020-10-20 11:30:00,107.5,107.5,107.39,107.46,8131.0,95.6805,95.6805,95.5826,95.6449,8131.0
2020-10-20 11:35:00,107.44,107.49,107.44,107.46,5019.0,95.6271,95.6716,95.6271,95.6449,5019.0
2020-10-20 11:40:00,107.46,107.54,107.46,107.5,7300.0,95.6449,95.7161,95.6449,95.6805,7300.0
2020-10-20 11:45:00,107.49,107.55,107.47,107.51,13466.0,95.6716,95.725,95.6538,95.6894,13466.0
2020-10-20 11:50:00,107.52,107.54,107.5,107.54,4309.0,95.6983,95.7161,95.6805,95.7161,4309.0
2020-10-20 11:55:00,107.55,107.57,107.5,107.53,5595.0,95.725,95.7428,95.6805,95.7072,5595.0
2020-10-20 12:00:00,107.53,107.58,107.52,107.57,13211.0,95.7072,95.7517,95.6983,95.7428,13211.0
2020-10-20 12:05:00,107.58,107.65,107.54,107.54,5643.0,95.7517,95.814,95.7161,95.7161,5643.0
2020-10-20 12:10:00,107.53,107.55,107.52,107.52,3835.0,95.7072,95.725,95.6983,95.6983,3835.0
2020-10-20 12:15:00,107.53,107.55,107.5,107.5,5922.0,95.7072,95.725,95.6805,95.6805,5922.0
2020-10-20 12:20:00,107.49,107.51,107.43,107.46,27992.0,95.6716,95.6894,95.6182,95.6449,27992.0
2020-10-20 12:25:00,107.46,107.48,107.4,107.4,12403.0,95.6449,95.6627,95.5915,95.5915,12403.0
2020-10-20 12:30:00,107.4,107.87,107.38,107.84,15946.0,95.5915,96.0098,95.5737,95.9831,15946.0
2020-10-20 12:35:00,107.87,107.96,107.72,107.8,28862.0,96.0098,96.0899,95.8763,95.9475,28862.0
2020-10-20 12:40:00,107.8,107.86,107.78,107.84,6372.0,95.9475,96.0009,95.9297,95.9831,6372.0
2020-10-20 12:45:00,107.83,107.85,107.74,107.77,10133.0,95.9742,95.992,95.8941,95.9208,10133.0
2020-10-20 12:50:00,107.75,107.78,107.69,107.7,5408.0,95.903,95.9297,95.8496,95.8585,5408.0
2020-10-20 12:55:00,107.71,107.81,107.71,107.81,42980.0,95.8674,95.9564,95.8674,95.9564,42980.0
2020-10-20 13:00:00,107.81,107.86,107.79,107.86,8895.0,95.9564,96.0009,95.9386,96.0009,8895.0
2020-10-20 13:05:00,107.81,107.88,107.78,107.78,5118.0,95.9564,96.0187,95.9297,95.9297,5118.0
2020-10-20 13:10:00,107.78,107.93,107.78,107.87,5245.0,95.9297,96.0632,95.9297,96.0098,5245.0
2020-10-20 13:15:00,107.89,107.92,107.84,107.9,5711.0,96.0276,96.0543,95.9831,96.0365,5711.0
2020-10-20 13:20:00,107.9,108.11,107.89,108.09,9369.0,96.0365,96.2234,96.0276,96.2056,9369.0
2020-10-20 13:25:00,108.09,108.18,108.09,108.13,35287.0,96.2056,96.2857,96.2056,96.2412,35287.0
2020-10-20 13:30:00,108.16,108.17,108.09,108.12,20632.0,96.2679,96.2768,96.2056,96.2323,20632.0
2020-10-20 13:35:00,108.11,108.18,108.1,108.12,21450.0,96.2234,96.2857,96.2145,96.2323,21450.0
2020-10-20 13:40:00,108.14,108.16,108.08,108.12,30100.0,96.2501,96.2679,96.1967,96.2323,30100.0
2020-10-20 13:45:00,108.12,108.15,108.07,108.08,12418.0,96.2323,96.259,96.1878,96.1967,12418.0
2020-10-20 13:50:00,108.06,108.06,107.97,107.97,36979.0,96.1789,96.1789,96.0988,96.0988,36979.0
2020-10-20 13:55:00,107.97,108.0,107.78,107.83,19207.0,96.0988,96.1255,95.9297,95.9742,19207.0
2020-10-20 14:00:00,107.83,107.87,107.82,107.85,6010.0,95.9742,96.0098,95.9653,95.992,6010.0
2020-10-20 14:05:00,107.85,107.87,107.7,107.79,11236.0,95.992,96.0098,95.8585,95.9386,11236.0
2020-10-20 14:10:00,107.78,107.86,107.76,107.86,12601.0,95.9297,96.0009,95.9119,96.0009,12601.0
2020-10-20 14:15:00,107.86,107.91,107.84,107.9,13698.0,96.0009,96.0454,95.9831,96.0365,13698.0
2020-10-20 14:20:00,107.92,107.94,107.8,107.83,6490.0,96.0543,96.0721,95.9475,95.9742,6490.0
2020-10-20 14:25:00,107.85,107.89,107.79,107.8,9652.0,95.992,96.0276,95.9386,95.9475,9652.0
2020-10-20 14:30:00,107.75,107.85,107.75,107.83,39584.0,95.903,95.992,95.903,95.9742,39584.0
2020-10-20 14:35:00,107.83,107.83,107.71,107.75,80102.0,95.9742,95.9742,95.8674,95.903,80102.0
2020-10-20 14:40:00,107.75,107.79,107.68,107.75,14009.0,95.903,95.9386,95.8407,95.903,14009.0
2020-10-20 14:45:00,107.75,107.77,107.67,107.7,3492.0,95.903,95.9208,95.8318,95.8585,3492.0
2020-10-20 14:50:00,107.64,107.67,107.61,107.63,160286.0,95.8051,95.8318,95.7784,95.7962,160286.0
2020-10-20 14:55:00,107.65,107.67,107.6,107.6,10047.0,95.814,95.8318,95.7695,95.7695,10047.0
2020-10-20 15:00:00,107.64,107.7,107.62,107.69,5959.0,95.8051,95.8585,95.7873,95.8496,5959.0
2020-10-20 15:05:00,107.69,107.69,107.3,107.31,15073.0,95.8496,95.8496,95.5025,95.5114,15073.0
2020-10-20 15:10:00,107.28,107.29,107.05,107.21,31714.0,95.4847,95.4936,95.28,95.4224,31714.0
2020-10-20 15:15:00,107.16,107.27,106.97,107.23,43354.0,95.3779,95.4758,95.2088,95.4402,43354.0
2020-10-20 15:20:00,107.19,107.36,107.14,107.34,11371.0,95.4046,95.5559,95.3601,95.5381,11371.0
2020-10-20 15:25:00,107.34,107.51,107.32,107.51,37335.0,95.5381,95.6894,95.5203,95.6894,37335.0
2020-10-20 15:30:00,107.48,107.5,107.28,107.39,17198.0,95.6627,95.6805,95.4847,95.5826,17198.0
2020-10-20 15:35:00,107.36,107.37,107.13,107.25,14239.0,95.5559,95.5648,95.3512,95.458,14239.0
2020-10-20 15:40:00,107.29,107.61,107.29,107.55,32141.0,95.4936,95.7784,95.4936,95.725,32141.0
2020-10-20 15:45:00,107.53,107.57,107.38,107.38,18114.0,95.7072,95.7428,95.5737,95.5737,18114.0
2020-10-20 15:50:00,107.37,107.48,107.28,107.43,40986.0,95.5648,95.6627,95.4847,95.6182,40986.0
2020-10-20 15:55:00,107.42,107.44,107.17,107.17,51704.0,95.6093,95.6271,95.3868,95.3868,51704.0
2020-10-21 09:30:00,106.97,107.07,106.88,107.01,82417.0,95.2088,95.2978,95.1287,95.2444,82417.0
2020-10-21 09:35:00,107.03,107.04,106.89,107.02,8155.0,95.2622,95.2711,95.1376,95.2533,8155.0
2020-10-21 09:40:00,107.13,107.33,107.13,107.33,8261.0,95.3512,95.5292,95.3512,95.5292,8261.0
2020-10-21 09:45:00,107.33,107.43,107.33,107.36,11411.0,95.5292,95.6182,95.5292,95.5559,11411.0
2020-10-21 09:50:00,107.34,107.43,107.31,107.41,16228.0,95.5381,95.6182,95.5114,95.6004,16228.0
2020-10-21 09:55:00,107.42,107.48,107.39,107.44,18052.0,95.6093,95.6627,95.5826,95.6271,18052.0
2020-10-21 10:00:00,107.36,107.42,107.31,107.4,10705.0,95.5559,95.6093,95.5114,95.5915,10705.0
2020-10-21 10:05:00,107.45,107.52,107.44,107.5,15030.0,95.636,95.6983,95.6271,95.6805,15030.0
2020-10-21 10:10:00,107.46,107.47,107.4,107.45,21124.0,95.6449,95.6538,95.5915,95.636,21124.0
2020-10-21 10:15:00,107.44,107.48,107.36,107.42,10715.0,95.6271,95.6627,95.5559,95.6093,10715.0
2020-10-21 10:20:00,107.45,107.46,107.39,107.41,16196.0,95.636,95.6449,95.5826,95.6004,16196.0
2020-10-21 10:25:00,107.4,107.44,107.35,107.36,8697.0,95.5915,95.6271,95.547,95.5559,8697.0
2020-10-21 10:30:00,107.33,107.43,107.33,107.39,7124.0,95.5292,95.6182,95.5292,95.5826,7124.0
2020-10-21 10:35:00,107.39,107.43,107.37,107.42,13039.0,95.5826,95.6182,95.5648,95.6093,13039.0
2020-10-21 10:40:00,107.46,107.49,107.4,107.44,13659.0,95.6449,95.6716,95.5915,95.6271,13659.0
2020-10-21 10:45:00,107.44,107.46,107.32,107.32,19106.0,95.6271,95.6449,95.5203,95.5203,19106.0
2020-10-21 10:50:00,107.29,107.29,107.2,107.2,7709.0,95.4936,95.4936,95.4135,95.4135,7709.0
2020-10-21 10:55:00,107.2,107.25,107.15,107.15,15196.0,95.4135,95.458,95.369,95.369,15196.0
2020-10-21 11:00:00,107.13,107.17,107.1,107.11,11045.0,95.3512,95.3868,95.3245,95.3334,11045.0
2020-10-21 11:05:00,107.09,107.1,107.0,107.02,3704.0,95.3156,95.3245,95.2355,95.2533,3704.0
2020-10-21 11:10:00,107.0,107.01,106.89,106.91,12766.0,95.2355,95.2444,95.1376,95.1554,12766.0
2020-10-21 11:15:00,106.87,106.91,106.8,106.91,3383.0,95.1198,95.1554,95.0575,95.1554,3383.0
2020-10-21 11:20:00,106.9,106.93,106.83,106.89,9040.0,95.1465,95.1732,95.0842,95.1376,9040.0
2020-10-21 11:25:00,106.86,106.97,106.83,106.97,7288.0,95.1109,95.2088,95.0842,95.2088,7288.0
2020-10-21 11:30:00,106.99,107.1,106.99,107.07,15228.0,95.2266,95.3245,95.2266,95.2978,15228.0
2020-10-21 11:35:00,107.05,107.15,107.05,107.15,12106.0,95.28,95.369,95.28,95.369,12106.0
2020-10-21 11:40:00,107.14,107.19,107.11,107.19,7599.0,95.3601,95.4046,95.3334,95.4046,7599.0
2020-10-21 11:45:00,107.16,107.19,107.14,107.15,5575.0,95.3779,95.4046,95.3601,95.369,5575.0
2020-10-21 11:50:00,107.15,107.2,107.14,107.18,5181.0,95.369,95.4135,95.3601,95.3957,5181.0
2020-10-21 11:55:00,107.19,107.21,106.97,107.03,26547.0,95.4046,95.4224,95.2088,95.2622,26547.0
2020-10-21 12:00:00,107.04,107.11,107.02,107.07,6450.0,95.2711,95.3334,95.2533,95.2978,6450.0
2020-10-21 12:05:00,107.05,107.16,107.03,107.16,6679.0,95.28,95.3779,95.2622,95.3779,6679.0
2020-10-21 12:10:00,107.15,107.15,106.97,107.11,8830.0,95.369,95.369,95.2088,95.3334,8830.0
2020-10-21 12:15:00,107.11,107.11,107.0,107.01,7257.0,95.3334,95.3334,95.2355,95.2444,7257.0
2020-10-21 12:20:00,107.01,107.56,107.01,107.42,8784.0,95.2444,95.7339,95.2444,95.6093,8784.0
2020-10-21 12:25:00,107.41,107.47,107.17,107.2,17668.0,95.6004,95.6538,95.3868,95.4135,17668.0
2020-10-21 12:30:00,107.21,107.22,106.89,106.95,53946.0,95.4224,95.4313,95.1376,95.191,53946.0
2020-10-21 12:35:00,106.89,107.03,106.89,107.0,4774.0,95.1376,95.2622,95.1376,95.2355,4774.0
2020-10-21 12:40:00,107.02,107.04,106.96,107.02,64555.0,95.2533,95.2711,95.1999,95.2533,64555.0
2020-10-21 12:45:00,107.01,107.02,106.86,106.86,5147.0,95.2444,95.2533,95.1109,95.1109,5147.0
2020-10-21 12:50:00,106.88,106.95,106.86,106.87,4659.0,95.1287,95.191,95.1109,95.1198,4659.0
2020-10-21 12:55:00,106.89,106.98,106.81,106.94,9877.0,95.1376,95.2177,95.0664,95.1821,9877.0
2020-10-21 13:00:00,106.93,107.1,106.93,107.1,1718.0,95.1732,95.3245,95.1732,95.3245,1718.0
2020-10-21 13:05:00,107.09,107.09,106.97,107.0,24272.0,95.3156,95.3156,95.2088,95.2355,24272.0
2020-10-21 13:10:00,106.94,107.04,106.94,106.97,13694.0,95.1821,95.2711,95.1821,95.2088,13694.0
2020-10-21 13:15:00,107.0,107.13,107.0,107.11,3065.0,95.2355,95.3512,95.2355,95.3334,3065.0
2020-10-21 13:20:00,107.1,107.1,107.03,107.07,4494.0,95.3245,95.3245,95.2622,95.2978,4494.0
2020-10-21 13:25:00,107.04,107.08,107.04,107.07,25171.0,95.2711,95.3067,95.2711,95.2978,25171.0
2020-10-21 13:30:00,107.08,107.11,107.07,107.1,6840.0,95.3067,95.3334,95.2978,95.3245,6840.0
2020-10-21 13:35:00,107.1,107.1,106.95,106.95,26553.0,95.3245,95.3245,95.191,95.191,26553.0
2020-10-21 13:40:00,106.97,107.06,106.97,107.01,1812.0,95.2088,95.2889,95.2088,95.2444,1812.0
2020-10-21 13:45:00,107.02,107.09,107.02,107.09,39948.0,95.2533,95.3156,95.2533,95.3156,39948.0
2020-10-21 13:50:00,107.11,107.2,107.09,107.1,7930.0,95.3334,95.4135,95.3156,95.3245,7930.0
2020-10-21 13:55:00,107.08,107.1,106.99,107.03,14296.0,95.3067,95.3245,95.2266,95.2622,14296.0
2020-10-21 14:00:00,107.06,107.17,107.03,107.07,21152.0,95.2889,95.3868,95.2622,95.2978,21152.0
2020-10-21 14:05:00,107.08,107.14,107.04,107.1,7121.0,95.3067,95.3601,95.2711,95.3245,7121.0
2020-10-21 14:10:00,107.1,107.26,107.09,107.24,6800.0,95.3245,95.4669,95.3156,95.4491,6800.0
2020-10-21 14:15:00,107.26,107.27,107.21,107.22,13006.0,95.4669,95.4758,95.4224,95.4313,13006.0
2020-10-21 14:20:00,107.23,107.25,107.16,107.25,14862.0,95.4402,95.458,95.3779,95.458,14862.0
2020-10-21 14:25:00,107.25,107.39,107.23,107.3,15578.0,95.458,95.5826,95.4402,95.5025,15578.0
2020-10-21 14:30:00,107.29,107.34,107.25,107.3,5116.0,95.4936,95.5381,95.458,95.5025,5116.0
2020-10-21 14:35:00,107.29,107.31,107.24,107.25,15201.0,95.4936,95.5114,95.4491,95.458,15201.0
2020-10-21 14:40:00,107.27,107.31,107.27,107.29,7018.0,95.4758,95.5114,95.4758,95.4936,7018.0
2020-10-21 14:45:00,107.31,107.34,107.27,107.27,15240.0,95.5114,95.5381,95.4758,95.4758,15240.0
2020-10-21 14:50:00,107.29,107.31,107.25,107.28,3660.0,95.4936,95.5114,95.458,95.4847,3660.0
2020-10-21 14:55:00,107.26,107.33,107.26,107.32,6463.0,95.4669,95.5292,95.4669,95.5203,6463.0
2020-10-21 15:00:00,107.35,107.35,107.2,107.21,9016.0,95.547,95.547,95.4135,95.4224,9016.0
2020-10-21 15:05:00,107.23,107.25,107.12,107.16,13868.0,95.4402,95.458,95.3423,95.3779,13868.0
2020-10-21 15:10:00,107.18,107.18,107.11,107.11,9767.0,95.3957,95.3957,95.3334,95.3334,9767.0
2020-10-21 15:15:00,107.16,107.16,107.04,107.1,11510.0,95.3779,95.3779,95.2711,95.3245,11510.0
2020-10-21 15:20:00,107.12,107.2,107.11,107.18,10922.0,95.3423,95.4135,95.3334,95.3957,10922.0
2020-10-21 15:25:00,107.2,107.25,107.19,107.23,16418.0,95.4135,95.458,95.4046,95.4402,16418.0
2020-10-21 15:30:00,107.24,107.28,107.06,107.1,21764.0,95.4491,95.4847,95.2889,95.3245,21764.0
2020-10-21 15:35:00,107.15,107.18,107.06,107.07,9827.0,95.369,95.3957,95.2889,95.2978,9827.0
2020-10-21 15:40:00,107.06,107.09,106.91,106.91,17821.0,95.2889,95.3156,95.1554,95.1554,17821.0
2020-10-21 15:45:00,106.9,106.91,106.82,106.83,13051.0,95.1465,95.1554,95.0753,95.0842,13051.0
2020-10-21 15:50:00,106.8,107.0,106.8,106.96,8086.0,95.0575,95.2355,95.0575,95.1999,8086.0
2020-10-21 15:55:00,106.99,107.01,106.75,106.75,19057.0,95.2266,95.2444,95.013,95.013,19057.0
2020-10-22 09:30:00,106.84,107.11,106.84,107.07,93838.0,95.0931,95.3334,95.0931,95.2978,93838.0
2020-10-22 09:35:00,107.11,107.11,106.96,106.97,6239.0,95.3334,95.3334,95.1999,95.2088,6239.0
2020-10-22 09:40:00,106.97,107.24,106.97,107.24,10086.0,95.2088,95.4491,95.2088,95.4491,10086.0
2020-10-22 09:45:00,107.23,107.24,107.1,107.18,7966.0,95.4402,95.4491,95.3245,95.3957,7966.0
2020-10-22 09:50:00,107.18,107.23,107.14,107.23,23109.0,95.3957,95.4402,95.3601,95.4402,23109.0
2020-10-22 09:55:00,107.23,107.3,107.21,107.26,22256.0,95.4402,95.5025,95.4224,95.4669,22256.0
2020-10-22 10:00:00,107.25,107.37,107.15,107.31,14956.0,95.458,95.5648,95.369,95.5114,14956.0
2020-10-22 10:05:00,107.32,107.34,107.22,107.24,11717.0,95.5203,95.5381,95.4313,95.4491,11717.0
2020-10-22 10:10:00,107.26,107.33,107.17,107.3,32246.0,95.4669,95.5292,95.3868,95.5025,32246.0
2020-10-22 10:15:00,107.28,107.34,107.22,107.24,11679.0,95.4847,95.5381,95.4313,95.4491,11679.0
2020-10-22 10:20:00,107.23,107.25,107.0,107.0,17834.0,95.4402,95.458,95.2355,95.2355,17834.0
2020-10-22 10:25:00,106.97,107.04,106.93,107.0,12047.0,95.2088,95.2711,95.1732,95.2355,12047.0
2020-10-22 10:30:00,107.02,107.05,106.9,106.94,7236.0,95.2533,95.28,95.1465,95.1821,7236.0
2020-10-22 10:35:00,106.95,107.17,106.95,107.1,10993.0,95.191,95.3868,95.191,95.3245,10993.0
2020-10-22 10:40:00,107.09,107.1,106.94,106.94,20781.0,95.3156,95.3245,95.1821,95.1821,20781.0
2020-10-22 10:45:00,106.95,107.06,106.91,107.02,11260.0,95.191,95.2889,95.1554,95.2533,11260.0
2020-10-22 10:50:00,107.09,107.43,106.98,107.39,19021.0,95.3156,95.6182,95.2177,95.5826,19021.0
2020-10-22 10:55:00,107.35,107.51,107.31,107.46,29085.0,95.547,95.6894,95.5114,95.6449,29085.0
2020-10-22 11:00:00,107.45,107.57,107.44,107.49,23958.0,95.636,95.7428,95.6271,95.6716,23958.0
2020-10-22 11:05:00,107.48,107.52,107.43,107.49,6829.0,95.6627,95.6983,95.6182,95.6716,6829.0
2020-10-22 11:10:00,107.5,107.71,107.49,107.68,11230.0,95.6805,95.8674,95.6716,95.8407,11230.0
2020-10-22 11:15:00,107.68,107.75,107.56,107.58,8728.0,95.8407,95.903,95.7339,95.7517,8728.0
2020-10-22 11:20:00,107.58,107.65,107.55,107.63,264827.0,95.7517,95.814,95.725,95.7962,264827.0
2020-10-22 11:25:00,107.64,107.64,107.5,107.54,43075.0,95.8051,95.8051,95.6805,95.7161,43075.0
2020-10-22 11:30:00,107.55,107.59,107.46,107.46,43627.0,95.725,95.7606,95.6449,95.6449,43627.0
2020-10-22 11:35:00,107.46,107.53,107.39,107.41,8627.0,95.6449,95.7072,95.5826,95.6004,8627.0
2020-10-22 11:40:00,107.4,107.47,107.35,107.43,8018.0,95.5915,95.6538,95.547,95.6182,8018.0
2020-10-22 11:45:00,107.44,107.54,107.42,107.5,7751.0,95.6271,95.7161,95.6093,95.6805,7751.0
2020-10-22 11:50:00,107.5,107.55,107.4,107.41,10589.0,95.6805,95.725,95.5915,95.6004,10589.0
2020-10-22 11:55:00,107.4,107.4,107.33,107.4,4884.0,95.5915,95.5915,95.5292,95.5915,4884.0
2020-10-22 12:00:00,107.4,107.49,107.35,107.37,7461.0,95.5915,95.6716,95.547,95.5648,7461.0
2020-10-22 12:05:00,107.4,107.45,107.35,107.44,13172.0,95.5915,95.636,95.547,95.6271,13172.0
2020-10-22 12:10:00,107.46,107.51,107.43,107.5,16694.0,95.6449,95.6894,95.6182,95.6805,16694.0
2020-10-22 12:15:00,107.5,107.59,107.5,107.54,28857.0,95.6805,95.7606,95.6805,95.7161,28857.0
2020-10-22 12:20:00,107.55,107.6,107.55,107.59,8496.0,95.725,95.7695,95.725,95.7606,8496.0
2020-10-22 12:25:00,107.57,107.6,107.53,107.6,8686.0,95.7428,95.7695,95.7072,95.7695,8686.0
2020-10-22 12:30:00,107.56,107.57,107.47,107.52,7495.0,95.7339,95.7428,95.6538,95.6983,7495.0
2020-10-22 12:35:00,107.51,107.58,107.51,107.56,6011.0,95.6894,95.7517,95.6894,95.7339,6011.0
2020-10-22 12:40:00,107.56,107.61,107.52,107.61,8374.0,95.7339,95.7784,95.6983,95.7784,8374.0
2020-10-22 12:45:00,107.58,107.72,107.56,107.72,10669.0,95.7517,95.8763,95.7339,95.8763,10669.0
2020-10-22 12:50:00,107.73,107.76,107.64,107.66,17699.0,95.8852,95.9119,95.8051,95.8229,17699.0
2020-10-22 12:55:00,107.67,107.72,107.66,107.68,4570.0,95.8318,95.8763,95.8229,95.8407,4570.0
2020-10-22 13:00:00,107.69,107.73,107.66,107.68,13332.0,95.8496,95.8852,95.8229,95.8407,13332.0
2020-10-22 13:05:00,107.69,107.78,107.67,107.77,10844.0,95.8496,95.9297,95.8318,95.9208,10844.0
2020-10-22 13:10:00,107.77,108.0,107.77,107.97,11739.0,95.9208,96.1255,95.9208,96.0988,11739.0
2020-10-22 13:15:00,107.97,107.98,107.89,107.91,14951.0,96.0988,96.1077,96.0276,96.0454,14951.0
2020-10-22 13:20:00,107.89,107.89,107.82,107.83,41248.0,96.0276,96.0276,95.9653,95.9742,41248.0
2020-10-22 13:25:00,107.84,107.85,107.76,107.78,35113.0,95.9831,95.992,95.9119,95.9297,35113.0
2020-10-22 13:30:00,107.79,107.85,107.78,107.81,8779.0,95.9386,95.992,95.9297,95.9564,8779.0
2020-10-22 13:35:00,107.81,107.83,107.78,107.79,10248.0,95.9564,95.9742,95.9297,95.9386,10248.0
2020-10-22 13:40:00,107.76,107.88,107.71,107.81,21642.0,95.9119,96.0187,95.8674,95.9564,21642.0
2020-10-22 13:45:00,107.8,107.84,107.78,107.84,33750.0,95.9475,95.9831,95.9297,95.9831,33750.0
2020-10-22 13:50:00,107.86,108.01,107.84,107.95,27074.0,96.0009,96.1344,95.9831,96.081,27074.0
2020-10-22 13:55:00,107.96,107.98,107.93,107.97,29849.0,96.0899,96.1077,96.0632,96.0988,29849.0
2020-10-22 14:00:00,107.99,108.11,107.99,108.03,38305.0,96.1166,96.2234,96.1166,96.1522,38305.0
2020-10-22 14:05:00,108.05,108.07,107.98,108.04,29872.0,96.17,96.1878,96.1077,96.1611,29872.0
2020-10-22 14:10:00,108.02,108.08,107.98,108.04,15123.0,96.1433,96.1967,96.1077,96.1611,15123.0
2020-10-22 14:15:00,108.05,108.22,108.04,108.16,19628.0,96.17,96.3213,96.1611,96.2679,19628.0
2020-10-22 14:20:00,108.17,108.21,108.16,108.21,10918.0,96.2768,96.3124,96.2679,96.3124,10918.0
2020-10-22 14:25:00,108.22,108.22,108.12,108.15,7785.0,96.3213,96.3213,96.2323,96.259,7785.0
2020-10-22 14:30:00,108.15,108.18,108.11,108.18,6227.0,96.259,96.2857,96.2234,96.2857,6227.0
2020-10-22 14:35:00,108.18,108.22,108.16,108.17,9928.0,96.2857,96.3213,96.2679,96.2768,9928.0
2020-10-22 14:40:00,108.18,108.2,108.15,108.15,12861.0,96.2857,96.3035,96.259,96.259,12861.0
2020-10-22 14:45:00,108.15,108.17,108.11,108.13,16591.0,96.259,96.2768,96.2234,96.2412,16591.0
2020-10-22 14:50:00,108.14,108.17,108.12,108.14,14096.0,96.2501,96.2768,96.2323,96.2501,14096.0
2020-10-22 14:55:00,108.12,108.14,108.08,108.09,19134.0,96.2323,96.2501,96.1967,96.2056,19134.0
2020-10-22 15:00:00,108.1,108.12,108.05,108.06,50453.0,96.2145,96.2323,96.17,96.1789,50453.0
2020-10-22 15:05:00,108.08,108.08,107.97,108.0,17539.0,96.1967,96.1967,96.0988,96.1255,17539.0
2020-10-22 15:10:00,108.01,108.07,108.0,108.07,17057.0,96.1344,96.1878,96.1255,96.1878,17057.0
2020-10-22 15:15:00,108.07,108.11,108.06,108.11,41648.0,96.1878,96.2234,96.1789,96.2234,41648.0
2020-10-22 15:20:00,108.12,108.16,108.1,108.15,67976.0,96.2323,96.2679,96.2145,96.259,67976.0
2020-10-22 15:25:00,108.13,108.2,108.11,108.2,25974.0,96.2412,96.3035,96.2234,96.3035,25974.0
2020-10-22 15:30:00,108.2,108.26,108.19,108.26,19291.0,96.3035,96.3569,96.2946,96.3569,19291.0
2020-10-22 15:35:00,108.26,108.32,108.22,108.23,26308.0,96.3569,96.4103,96.3213,96.3302,26308.0
2020-10-22 15:40:00,108.23,108.27,108.2,108.23,17813.0,96.3302,96.3658,96.3035,96.3302,17813.0
2020-10-22 15:45:00,108.21,108.24,108.2,108.23,82624.0,96.3124,96.3391,96.3035,96.3302,82624.0
2020-10-22 15:50:00,108.24,108.34,108.21,108.32,89161.0,96.3391,96.4281,96.3124,96.4103,89161.0
2020-10-22 15:55:00,108.33,108.33,108.1,108.17,124566.0,96.4192,96.4192,96.2145,96.2768,124566.0
2020-10-23 09:30:00,108.56,108.75,108.53,108.74,44929.0,96.624,96.7931,96.5973,96.7842,44929.0
2020-10-23 09:35:00,108.66,108.77,108.59,108.68,11912.0,96.713,96.8109,96.6507,96.7308,11912.0
2020-10-23 09:40:00,108.65,108.73,108.61,108.72,24177.0,96.7041,96.7753,96.6685,96.7664,24177.0
2020-10-23 09:45:00,108.68,108.69,108.55,108.57,20602.0,96.7308,96.7397,96.6151,96.6329,20602.0
2020-10-23 09:50:00,108.54,108.67,108.53,108.67,5488.0,96.6062,96.7219,96.5973,96.7219,5488.0
2020-10-23 09:55:00,108.71,108.73,108.62,108.67,17936.0,96.7575,96.7753,96.6774,96.7219,17936.0
2020-10-23 10:00:00,108.67,108.7,108.6,108.61,16956.0,96.7219,96.7486,96.6596,96.6685,16956.0
2020-10-23 10:05:00,108.6,108.66,108.47,108.53,22540.0,96.6596,96.713,96.5439,96.5973,22540.0
2020-10-23 10:10:00,108.56,108.56,108.45,108.46,17712.0,96.624,96.624,96.5261,96.535,17712.0
2020-10-23 10:15:00,108.39,108.42,108.29,108.29,25623.0,96.4727,96.4994,96.3836,96.3836,25623.0
2020-10-23 10:20:00,108.26,108.33,108.22,108.28,29749.0,96.3569,96.4192,96.3213,96.3747,29749.0
2020-10-23 10:25:00,108.29,108.39,108.28,108.33,9148.0,96.3836,96.4727,96.3747,96.4192,9148.0
2020-10-23 10:30:00,108.32,108.4,108.31,108.39,6461.0,96.4103,96.4816,96.4014,96.4727,6461.0
2020-10-23 10:35:00,108.39,108.5,108.35,108.49,5816.0,96.4727,96.5706,96.437,96.5617,5816.0
2020-10-23 10:40:00,108.47,108.48,108.4,108.48,5318.0,96.5439,96.5528,96.4816,96.5528,5318.0
2020-10-23 10:45:00,108.5,108.51,108.44,108.45,7701.0,96.5706,96.5795,96.5172,96.5261,7701.0
2020-10-23 10:50:00,108.45,108.46,108.37,108.38,7998.0,96.5261,96.535,96.4549,96.4638,7998.0
2020-10-23 10:55:00,108.35,108.39,108.28,108.29,6595.0,96.437,96.4727,96.3747,96.3836,6595.0
2020-10-23 11:00:00,108.29,108.31,108.18,108.25,9873.0,96.3836,96.4014,96.2857,96.348,9873.0
2020-10-23 11:05:00,108.25,108.26,108.17,108.23,10991.0,96.348,96.3569,96.2768,96.3302,10991.0
2020-10-23 11:10:00,108.24,108.32,108.16,108.3,6748.0,96.3391,96.4103,96.2679,96.3925,6748.0
2020-10-23 11:15:00,108.33,108.37,108.33,108.35,5086.0,96.4192,96.4549,96.4192,96.437,5086.0
2020-10-23 11:20:00,108.32,108.32,108.14,108.14,7047.0,96.4103,96.4103,96.2501,96.2501,7047.0
2020-10-23 11:25:00,108.16,108.24,108.1,108.23,9165.0,96.2679,96.3391,96.2145,96.3302,9165.0
2020-10-23 11:30:00,108.21,108.27,108.19,108.27,7196.0,96.3124,96.3658,96.2946,96.3658,7196.0
2020-10-23 11:35:00,108.26,108.29,108.24,108.28,8978.0,96.3569,96.3836,96.3391,96.3747,8978.0
2020-10-23 11:40:00,108.27,108.32,108.19,108.19,6138.0,96.3658,96.4103,96.2946,96.2946,6138.0
2020-10-23 11:45:00,108.21,108.22,108.06,108.1,13814.0,96.3124,96.3213,96.1789,96.2145,13814.0
2020-10-23 11:50:00,108.07,108.13,108.06,108.11,9003.0,96.1878,96.2412,96.1789,96.2234,9003.0
2020-10-23 11:55:00,108.12,108.13,108.11,108.13,3862.0,96.2323,96.2412,96.2234,96.2412,3862.0
2020-10-23 12:00:00,108.14,108.15,108.1,108.15,3756.0,96.2501,96.259,96.2145,96.259,3756.0
2020-10-23 12:05:00,108.17,108.17,108.11,108.12,4388.0,96.2768,96.2768,96.2234,96.2323,4388.0
2020-10-23 12:10:00,108.13,108.13,108.05,108.07,4937.0,96.2412,96.2412,96.17,96.1878,4937.0
2020-10-23 12:15:00,108.08,108.09,107.86,107.88,35051.0,96.1967,96.2056,96.0009,96.0187,35051.0
2020-10-23 12:20:00,107.79,107.84,107.74,107.83,7819.0,95.9386,95.9831,95.8941,95.9742,7819.0
2020-10-23 12:25:00,107.83,107.88,107.82,107.88,3563.0,95.9742,96.0187,95.9653,96.0187,3563.0
2020-10-23 12:30:00,107.85,107.93,107.84,107.93,22785.0,95.992,96.0632,95.9831,96.0632,22785.0
2020-10-23 12:35:00,107.93,107.93,107.87,107.89,7045.0,96.0632,96.0632,96.0098,96.0276,7045.0
2020-10-23 12:40:00,107.9,107.92,107.87,107.92,4723.0,96.0365,96.0543,96.0098,96.0543,4723.0
2020-10-23 12:45:00,107.91,107.93,107.84,107.86,17096.0,96.0454,96.0632,95.9831,96.0009,17096.0
2020-10-23 12:50:00,107.87,107.91,107.84,107.84,6176.0,96.0098,96.0454,95.9831,95.9831,6176.0
2020-10-23 12:55:00,107.86,107.87,107.67,107.73,6842.0,96.0009,96.0098,95.8318,95.8852,6842.0
2020-10-23 13:00:00,107.73,107.94,107.72,107.94,8123.0,95.8852,96.0721,95.8763,96.0721,8123.0
2020-10-23 13:05:00,107.96,107.96,107.88,107.89,9130.0,96.0899,96.0899,96.0187,96.0276,9130.0
2020-10-23 13:10:00,107.88,107.89,107.82,107.84,7121.0,96.0187,96.0276,95.9653,95.9831,7121.0
2020-10-23 13:15:00,107.85,107.93,107.85,107.92,4727.0,95.992,96.0632,95.992,96.0543,4727.0
2020-10-23 13:20:00,107.95,108.09,107.95,108.08,10014.0,96.081,96.2056,96.081,96.1967,10014.0
2020-10-23 13:25:00,108.07,108.1,108.05,108.09,35263.0,96.1878,96.2145,96.17,96.2056,35263.0
2020-10-23 13:30:00,108.1,108.15,108.06,108.12,25651.0,96.2145,96.259,96.1789,96.2323,25651.0
2020-10-23 13:35:00,108.12,108.14,108.09,108.09,6102.0,96.2323,96.2501,96.2056,96.2056,6102.0
2020-10-23 13:40:00,108.1,108.1,108.05,108.08,6171.0,96.2145,96.2145,96.17,96.1967,6171.0
2020-10-23 13:45:00,108.09,108.11,108.03,108.07,14405.0,96.2056,96.2234,96.1522,96.1878,14405.0
2020-10-23 13:50:00,108.08,108.08,108.01,108.03,8981.0,96.1967,96.1967,96.1344,96.1522,8981.0
2020-10-23 13:55:00,108.03,108.09,108.03,108.09,4364.0,96.1522,96.2056,96.1522,96.2056,4364.0
2020-10-23 14:00:00,108.1,108.1,108.05,108.1,9126.0,96.2145,96.2145,96.17,96.2145,9126.0
2020-10-23 14:05:00,108.11,108.18,108.11,108.13,15772.0,96.2234,96.2857,96.2234,96.2412,15772.0
2020-10-23 14:10:00,108.1,108.12,108.07,108.11,8511.0,96.2145,96.2323,96.1878,96.2234,8511.0
2020-10-23 14:15:00,108.11,108.23,108.11,108.16,15308.0,96.2234,96.3302,96.2234,96.2679,15308.0
2020-10-23 14:20:00,108.16,108.21,108.15,108.21,17903.0,96.2679,96.3124,96.259,96.3124,17903.0
2020-10-23 14:25:00,108.21,108.22,108.18,108.21,11552.0,96.3124,96.3213,96.2857,96.3124,11552.0
2020-10-23 14:30:00,108.22,108.26,108.21,108.24,31536.0,96.3213,96.3569,96.3124,96.3391,31536.0
2020-10-23 14:35:00,108.24,108.24,108.17,108.18,17281.0,96.3391,96.3391,96.2768,96.2857,17281.0
2020-10-23 14:40:00,108.19,108.19,108.13,108.16,10666.0,96.2946,96.2946,96.2412,96.2679,10666.0
2020-10-23 14:45:00,108.15,108.21,108.13,108.21,5562.0,96.259,96.3124,96.2412,96.3124,5562.0
2020-10-23 14:50:00,108.21,108.25,108.19,108.2,10171.0,96.3124,96.348,96.2946,96.3035,10171.0
2020-10-23 14:55:00,108.21,108.27,108.21,108.22,4275.0,96.3124,96.3658,96.3124,96.3213,4275.0
2020-10-23 15:00:00,108.23,108.27,108.21,108.25,13849.0,96.3302,96.3658,96.3124,96.348,13849.0
2020-10-23 15:05:00,108.26,108.29,108.25,108.28,9771.0,96.3569,96.3836,96.348,96.3747,9771.0
2020-10-23 15:10:00,108.29,108.39,108.27,108.38,20016.0,96.3836,96.4727,96.3658,96.4638,20016.0
2020-10-23 15:15:00,108.36,108.37,108.28,108.3,10210.0,96.446,96.4549,96.3747,96.3925,10210.0
2020-10-23 15:20:00,108.3,108.33,108.27,108.28,12032.0,96.3925,96.4192,96.3658,96.3747,12032.0
2020-10-23 15:25:00,108.3,108.3,108.24,108.27,13795.0,96.3925,96.3925,96.3391,96.3658,13795.0
2020-10-23 15:30:00,108.26,108.3,108.23,108.28,7824.0,96.3569,96.3925,96.3302,96.3747,7824.0
2020-10-23 15:35:00,108.28,108.29,108.24,108.29,8945.0,96.3747,96.3836,96.3391,96.3836,8945.0
2020-10-23 15:40:00,108.26,108.3,108.25,108.28,5653.0,96.3569,96.3925,96.348,96.3747,5653.0
2020-10-23 15:45:00,108.26,108.32,108.24,108.32,9964.0,96.3569,96.4103,96.3391,96.4103,9964.0
2020-10-23 15:50:00,108.29,108.29,108.23,108.27,23372.0,96.3836,96.3836,96.3302,96.3658,23372.0
2020-10-23 15:55:00,108.28,108.32,108.22,108.3,12547.0,96.3747,96.4103,96.3213,96.3925,12547.0
2020-10-26 09:30:00,107.13,107.15,106.88,106.92,63995.0,95.3512,95.369,95.1287,95.1643,63995.0
2020-10-26 09:35:00,106.87,106.96,106.83,106.84,11739.0,95.1198,95.1999,95.0842,95.0931,11739.0
2020-10-26 09:40:00,106.85,106.86,106.52,106.62,12668.0,95.102,95.1109,94.8083,94.8973,12668.0
2020-10-26 09:45:00,106.61,106.64,106.54,106.57,20881.0,94.8884,94.9151,94.8261,94.8528,20881.0
2020-10-26 09:50:00,106.52,106.71,106.52,106.69,12622.0,94.8083,94.9774,94.8083,94.9596,12622.0
2020-10-26 09:55:00,106.67,106.72,106.65,106.72,8852.0,94.9418,94.9863,94.924,94.9863,8852.0
2020-10-26 10:00:00,106.63,106.66,106.53,106.66,9775.0,94.9062,94.9329,94.8172,94.9329,9775.0
2020-10-26 10:05:00,106.68,106.78,106.63,106.72,13785.0,94.9507,95.0397,94.9062,94.9863,13785.0
2020-10-26 10:10:00,106.71,106.76,106.67,106.76,7700.0,94.9774,95.0219,94.9418,95.0219,7700.0
2020-10-26 10:15:00,106.77,106.78,106.67,106.69,17449.0,95.0308,95.0397,94.9418,94.9596,17449.0
2020-10-26 10:20:00,106.71,106.74,106.6,106.68,25460.0,94.9774,95.0041,94.8795,94.9507,25460.0
2020-10-26 10:25:00,106.67,106.7,106.48,106.51,15385.0,94.9418,94.9685,94.7727,94.7994,15385.0
2020-10-26 10:30:00,106.45,106.46,106.15,106.3,20743.0,94.746,94.7549,94.4789,94.6124,20743.0
2020-10-26 10:35:00,106.25,106.28,106.18,106.25,16495.0,94.5679,94.5946,94.5056,94.5679,16495.0
2020-10-26 10:40:00,106.23,106.3,106.18,106.21,24656.0,94.5501,94.6124,94.5056,94.5323,24656.0
2020-10-26 10:45:00,106.21,106.27,105.98,106.06,33129.0,94.5323,94.5857,94.3276,94.3988,33129.0
2020-10-26 10:50:00,106.04,106.05,105.91,106.03,19280.0,94.381,94.3899,94.2653,94.3721,19280.0
2020-10-26 10:55:00,106.02,106.06,105.97,105.99,52116.0,94.3632,94.3988,94.3187,94.3365,52116.0
2020-10-26 11:00:00,105.96,106.0,105.77,105.87,15457.0,94.3098,94.3454,94.1407,94.2297,15457.0
2020-10-26 11:05:00,105.81,105.9,105.78,105.85,15039.0,94.1763,94.2564,94.1496,94.2119,15039.0
2020-10-26 11:10:00,105.86,106.02,105.84,105.98,38005.0,94.2208,94.3632,94.203,94.3276,38005.0
2020-10-26 11:15:00,105.93,105.94,105.65,105.66,6834.0,94.2831,94.292,94.0339,94.0428,6834.0
2020-10-26 11:20:00,105.68,105.84,105.61,105.82,21240.0,94.0606,94.203,93.9983,94.1852,21240.0
2020-10-26 11:25:00,105.81,105.95,105.81,105.89,17609.0,94.1763,94.3009,94.1763,94.2475,17609.0
2020-10-26 11:30:00,105.91,105.91,105.72,105.72,13062.0,94.2653,94.2653,94.0962,94.0962,13062.0
2020-10-26 11:35:00,105.73,105.96,105.73,105.95,59399.0,94.1051,94.3098,94.1051,94.3009,59399.0
2020-10-26 11:40:00,105.87,105.97,105.82,105.97,9721.0,94.2297,94.3187,94.1852,94.3187,9721.0
2020-10-26 11:45:00,105.96,106.03,105.94,106.0,19850.0,94.3098,94.3721,94.292,94.3454,19850.0
2020-10-26 11:50:00,105.96,105.99,105.86,105.87,13444.0,94.3098,94.3365,94.2208,94.2297,13444.0
2020-10-26 11:55:00,105.85,105.97,105.85,105.87,15566.0,94.2119,94.3187,94.2119,94.2297,15566.0
2020-10-26 12:00:00,105.83,105.94,105.82,105.9,12944.0,94.1941,94.292,94.1852,94.2564,12944.0
2020-10-26 12:05:00,105.9,105.91,105.83,105.85,15159.0,94.2564,94.2653,94.1941,94.2119,15159.0
2020-10-26 12:10:00,105.8,105.85,105.73,105.73,11141.0,94.1674,94.2119,94.1051,94.1051,11141.0
2020-10-26 12:15:00,105.76,105.84,105.76,105.77,8106.0,94.1318,94.203,94.1318,94.1407,8106.0
2020-10-26 12:20:00,105.76,105.81,105.69,105.76,4896.0,94.1318,94.1763,94.0695,94.1318,4896.0
2020-10-26 12:25:00,105.81,105.82,105.75,105.81,6791.0,94.1763,94.1852,94.1229,94.1763,6791.0
2020-10-26 12:30:00,105.75,105.75,105.52,105.54,11867.0,94.1229,94.1229,93.9182,93.936,11867.0
2020-10-26 12:35:00,105.56,105.61,105.52,105.54,38598.0,93.9538,93.9983,93.9182,93.936,38598.0
2020-10-26 12:40:00,105.55,105.56,105.53,105.56,11971.0,93.9449,93.9538,93.9271,93.9538,11971.0
2020-10-26 12:45:00,105.54,105.58,105.49,105.56,17800.0,93.936,93.9716,93.8915,93.9538,17800.0
2020-10-26 12:50:00,105.56,105.67,105.56,105.64,11252.0,93.9538,94.0517,93.9538,94.025,11252.0
2020-10-26 12:55:00,105.63,105.68,105.6,105.67,8513.0,94.0161,94.0606,93.9894,94.0517,8513.0
2020-10-26 13:00:00,105.67,105.7,105.6,105.69,8558.0,94.0517,94.0784,93.9894,94.0695,8558.0
2020-10-26 13:05:00,105.71,105.71,105.61,105.7,8235.0,94.0873,94.0873,93.9983,94.0784,8235.0
2020-10-26 13:10:00,105.7,105.75,105.61,105.61,8909.0,94.0784,94.1229,93.9983,93.9983,8909.0
2020-10-26 13:15:00,105.59,105.61,105.46,105.46,6915.0,93.9805,93.9983,93.8648,93.8648,6915.0
2020-10-26 13:20:00,105.45,105.49,105.35,105.36,8906.0,93.8559,93.8915,93.7669,93.7758,8906.0
2020-10-26 13:25:00,105.36,105.43,105.33,105.35,54010.0,93.7758,93.8381,93.7491,93.7669,54010.0
2020-10-26 13:30:00,105.33,105.36,105.21,105.25,26694.0,93.7491,93.7758,93.6423,93.6779,26694.0
2020-10-26 13:35:00,105.24,105.47,105.22,105.44,8238.0,93.669,93.8737,93.6512,93.847,8238.0
2020-10-26 13:40:00,105.44,105.47,105.4,105.45,14762.0,93.847,93.8737,93.8114,93.8559,14762.0
2020-10-26 13:45:00,105.44,105.56,105.41,105.56,10375.0,93.847,93.9538,93.8203,93.9538,10375.0
2020-10-26 13:50:00,105.53,105.64,105.51,105.62,13966.0,93.9271,94.025,93.9093,94.0072,13966.0
2020-10-26 13:55:00,105.65,105.69,105.57,105.69,14431.0,94.0339,94.0695,93.9627,94.0695,14431.0
2020-10-26 14:00:00,105.7,105.74,105.61,105.72,13445.0,94.0784,94.114,93.9983,94.0962,13445.0
2020-10-26 14:05:00,105.77,105.9,105.75,105.87,26768.0,94.1407,94.2564,94.1229,94.2297,26768.0
2020-10-26 14:10:00,105.89,105.9,105.76,105.77,13307.0,94.2475,94.2564,94.1318,94.1407,13307.0
2020-10-26 14:15:00,105.8,105.88,105.79,105.88,18940.0,94.1674,94.2386,94.1585,94.2386,18940.0
2020-10-26 14:20:00,105.82,105.9,105.78,105.84,12530.0,94.1852,94.2564,94.1496,94.203,12530.0
2020-10-26 14:25:00,105.86,106.06,105.8,106.04,22907.0,94.2208,94.3988,94.1674,94.381,22907.0
2020-10-26 14:30:00,106.03,106.04,105.96,105.96,10743.0,94.3721,94.381,94.3098,94.3098,10743.0
2020-10-26 14:35:00,105.94,105.94,105.81,105.82,10023.0,94.292,94.292,94.1763,94.1852,10023.0
2020-10-26 14:40:00,105.81,105.94,105.81,105.85,6616.0,94.1763,94.292,94.1763,94.2119,6616.0
2020-10-26 14:45:00,105.8,105.8,105.73,105.77,17801.0,94.1674,94.1674,94.1051,94.1407,17801.0
2020-10-26 14:50:00,105.78,105.94,105.76,105.88,33792.0,94.1496,94.292,94.1318,94.2386,33792.0
2020-10-26 14:55:00,105.93,105.97,105.84,105.86,21986.0,94.2831,94.3187,94.203,94.2208,21986.0
2020-10-26 15:00:00,105.86,105.95,105.81,105.82,11906.0,94.2208,94.3009,94.1763,94.1852,11906.0
2020-10-26 15:05:00,105.8,105.8,105.71,105.75,29342.0,94.1674,94.1674,94.0873,94.1229,29342.0
2020-10-26 15:10:00,105.76,105.81,105.64,105.68,11557.0,94.1318,94.1763,94.025,94.0606,11557.0
2020-10-26 15:15:00,105.68,105.82,105.68,105.76,16848.0,94.0606,94.1852,94.0606,94.1318,16848.0
2020-10-26 15:20:00,105.78,105.97,105.78,105.88,12684.0,94.1496,94.3187,94.1496,94.2386,12684.0
2020-10-26 15:25:00,105.89,105.96,105.88,105.91,37604.0,94.2475,94.3098,94.2386,94.2653,37604.0
2020-10-26 15:30:00,105.92,106.1,105.86,106.02,17665.0,94.2742,94.4344,94.2208,94.3632,17665.0
2020-10-26 15:35:00,106.05,106.05,105.86,105.94,20983.0,94.3899,94.3899,94.2208,94.292,20983.0
2020-10-26 15:40:00,105.92,105.98,105.86,105.88,22821.0,94.2742,94.3276,94.2208,94.2386,22821.0
2020-10-26 15:45:00,105.86,105.86,105.65,105.65,18538.0,94.2208,94.2208,94.0339,94.0339,18538.0
2020-10-26 15:50:00,105.66,105.91,105.64,105.9,36986.0,94.0428,94.2653,94.025,94.2564,36986.0
2020-10-26 15:55:00,105.91,106.22,105.91,106.18,43729.0,94.2653,94.5412,94.2653,94.5056,43729.0
2020-10-27 09:30:00,106.07,106.15,105.78,105.82,85639.0,94.4077,94.4789,94.1496,94.1852,85639.0
2020-10-27 09:35:00,105.8,105.98,105.79,105.8,14106.0,94.1674,94.3276,94.1585,94.1674,14106.0
2020-10-27 09:40:00,105.78,105.78,105.56,105.57,5751.0,94.1496,94.1496,93.9538,93.9627,5751.0
2020-10-27 09:45:00,105.59,105.67,105.5,105.6,9997.0,93.9805,94.0517,93.9004,93.9894,9997.0
2020-10-27 09:50:00,105.58,105.78,105.57,105.77,9261.0,93.9716,94.1496,93.9627,94.1407,9261.0
2020-10-27 09:55:00,105.8,105.85,105.76,105.85,4734.0,94.1674,94.2119,94.1318,94.2119,4734.0
2020-10-27 10:00:00,105.86,105.86,105.75,105.79,16398.0,94.2208,94.2208,94.1229,94.1585,16398.0
2020-10-27 10:05:00,105.77,105.94,105.73,105.91,10619.0,94.1407,94.292,94.1051,94.2653,10619.0
2020-10-27 10:10:00,105.93,105.94,105.86,105.89,45133.0,94.2831,94.292,94.2208,94.2475,45133.0
2020-10-27 10:15:00,105.86,105.86,105.65,105.65,8833.0,94.2208,94.2208,94.0339,94.0339,8833.0
2020-10-27 10:20:00,105.64,105.64,105.46,105.47,17397.0,94.025,94.025,93.8648,93.8737,17397.0
2020-10-27 10:25:00,105.47,105.54,105.46,105.54,8387.0,93.8737,93.936,93.8648,93.936,8387.0
2020-10-27 10:30:00,105.57,105.59,105.47,105.59,14526.0,93.9627,93.9805,93.8737,93.9805,14526.0
2020-10-27 10:35:00,105.58,105.66,105.57,105.59,20139.0,93.9716,94.0428,93.9627,93.9805,20139.0
2020-10-27 10:40:00,105.6,105.6,105.45,105.52,10513.0,93.9894,93.9894,93.8559,93.9182,10513.0
2020-10-27 10:45:00,105.49,105.71,105.49,105.69,12066.0,93.8915,94.0873,93.8915,94.0695,12066.0
2020-10-27 10:50:00,105.68,105.72,105.46,105.46,6095.0,94.0606,94.0962,93.8648,93.8648,6095.0
2020-10-27 10:55:00,105.54,105.54,105.41,105.41,8472.0,93.936,93.936,93.8203,93.8203,8472.0
2020-10-27 11:00:00,105.42,105.44,105.37,105.43,9111.0,93.8292,93.847,93.7847,93.8381,9111.0
2020-10-27 11:05:00,105.42,105.51,105.42,105.48,11236.0,93.8292,93.9093,93.8292,93.8826,11236.0
2020-10-27 11:10:00,105.48,105.58,105.47,105.5,21896.0,93.8826,93.9716,93.8737,93.9004,21896.0
2020-10-27 11:15:00,105.52,105.52,105.36,105.38,22131.0,93.9182,93.9182,93.7758,93.7936,22131.0
2020-10-27 11:20:00,105.39,105.39,105.32,105.34,23573.0,93.8025,93.8025,93.7402,93.758,23573.0
2020-10-27 11:25:00,105.34,105.38,105.24,105.25,4525.0,93.758,93.7936,93.669,93.6779,4525.0
2020-10-27 11:30:00,105.25,105.27,105.13,105.13,26950.0,93.6779,93.6957,93.5711,93.5711,26950.0
2020-10-27 11:35:00,105.17,105.29,105.15,105.25,8903.0,93.6067,93.7135,93.5889,93.6779,8903.0
2020-10-27 11:40:00,105.3,105.32,105.21,105.28,3182.0,93.7224,93.7402,93.6423,93.7046,3182.0
2020-10-27 11:45:00,105.31,105.4,105.31,105.37,7525.0,93.7313,93.8114,93.7313,93.7847,7525.0
2020-10-27 11:50:00,105.36,105.43,105.35,105.43,7311.0,93.7758,93.8381,93.7669,93.8381,7311.0
2020-10-27 11:55:00,105.42,105.58,105.42,105.55,26982.0,93.8292,93.9716,93.8292,93.9449,26982.0
2020-10-27 12:00:00,105.57,105.63,105.5,105.61,12193.0,93.9627,94.0161,93.9004,93.9983,12193.0
2020-10-27 12:05:00,105.61,105.67,105.57,105.57,7360.0,93.9983,94.0517,93.9627,93.9627,7360.0
2020-10-27 12:10:00,105.59,105.59,105.53,105.56,17816.0,93.9805,93.9805,93.9271,93.9538,17816.0
2020-10-27 12:15:00,105.53,105.54,105.49,105.52,10891.0,93.9271,93.936,93.8915,93.9182,10891.0
2020-10-27 12:20:00,105.53,105.64,105.52,105.62,4436.0,93.9271,94.025,93.9182,94.0072,4436.0
2020-10-27 12:25:00,105.62,105.63,105.51,105.52,13189.0,94.0072,94.0161,93.9093,93.9182,13189.0
2020-10-27 12:30:00,105.51,105.52,105.36,105.38,25184.0,93.9093,93.9182,93.7758,93.7936,25184.0
2020-10-27 12:35:00,105.38,105.4,105.32,105.37,6627.0,93.7936,93.8114,93.7402,93.7847,6627.0
2020-10-27 12:40:00,105.38,105.41,105.25,105.26,7208.0,93.7936,93.8203,93.6779,93.6868,7208.0
2020-10-27 12:45:00,105.27,105.32,105.25,105.26,16325.0,93.6957,93.7402,93.6779,93.6868,16325.0
2020-10-27 12:50:00,105.25,105.26,105.2,105.24,4119.0,93.6779,93.6868,93.6334,93.669,4119.0
2020-10-27 12:55:00,105.23,105.29,105.18,105.29,12095.0,93.6601,93.7135,93.6156,93.7135,12095.0
2020-10-27 13:00:00,105.29,105.29,105.22,105.29,6503.0,93.7135,93.7135,93.6512,93.7135,6503.0
2020-10-27 13:05:00,105.28,105.3,105.2,105.21,17042.0,93.7046,93.7224,93.6334,93.6423,17042.0
2020-10-27 13:10:00,105.24,105.24,105.21,105.23,7634.0,93.669,93.669,93.6423,93.6601,7634.0
2020-10-27 13:15:00,105.27,105.29,105.25,105.27,5515.0,93.6957,93.7135,93.6779,93.6957,5515.0
2020-10-27 13:20:00,105.27,105.36,105.19,105.35,14254.0,93.6957,93.7758,93.6245,93.7669,14254.0
2020-10-27 13:25:00,105.36,105.58,105.36,105.58,26936.0,93.7758,93.9716,93.7758,93.9716,26936.0
2020-10-27 13:30:00,105.59,105.71,105.56,105.64,24237.0,93.9805,94.0873,93.9538,94.025,24237.0
2020-10-27 13:35:00,105.65,105.65,105.53,105.55,44443.0,94.0339,94.0339,93.9271,93.9449,44443.0
2020-10-27 13:40:00,105.56,105.57,105.53,105.55,10062.0,93.9538,93.9627,93.9271,93.9449,10062.0
2020-10-27 13:45:00,105.56,105.58,105.52,105.57,8389.0,93.9538,93.9716,93.9182,93.9627,8389.0
2020-10-27 13:50:00,105.59,105.61,105.51,105.56,6745.0,93.9805,93.9983,93.9093,93.9538,6745.0
2020-10-27 13:55:00,105.56,105.56,105.52,105.52,7294.0,93.9538,93.9538,93.9182,93.9182,7294.0
2020-10-27 14:00:00,105.51,105.55,105.49,105.49,56116.0,93.9093,93.9449,93.8915,93.8915,56116.0
2020-10-27 14:05:00,105.51,105.52,105.46,105.47,21533.0,93.9093,93.9182,93.8648,93.8737,21533.0
2020-10-27 14:10:00,105.46,105.49,105.4,105.47,12571.0,93.8648,93.8915,93.8114,93.8737,12571.0
2020-10-27 14:15:00,105.46,105.48,105.27,105.28,76610.0,93.8648,93.8826,93.6957,93.7046,76610.0
2020-10-27 14:20:00,105.25,105.32,105.25,105.3,10753.0,93.6779,93.7402,93.6779,93.7224,10753.0
2020-10-27 14:25:00,105.31,105.36,105.29,105.34,14467.0,93.7313,93.7758,93.7135,93.758,14467.0
2020-10-27 14:30:00,105.33,105.35,105.27,105.35,17544.0,93.7491,93.7669,93.6957,93.7669,17544.0
2020-10-27 14:35:00,105.36,105.36,105.27,105.27,14590.0,93.7758,93.7758,93.6957,93.6957,14590.0
2020-10-27 14:40:00,105.26,105.32,105.21,105.22,10213.0,93.6868,93.7402,93.6423,93.6512,10213.0
2020-10-27 14:45:00,105.22,105.27,105.12,105.21,17511.0,93.6512,93.6957,93.5622,93.6423,17511.0
2020-10-27 14:50:00,105.2,105.22,105.16,105.17,4526.0,93.6334,93.6512,93.5978,93.6067,4526.0
2020-10-27 14:55:00,105.15,105.17,105.1,105.14,5458.0,93.5889,93.6067,93.5444,93.58,5458.0
2020-10-27 15:00:00,105.12,105.17,105.09,105.12,18812.0,93.5622,93.6067,93.5355,93.5622,18812.0
2020-10-27 15:05:00,105.11,105.14,104.95,104.98,31142.0,93.5533,93.58,93.4109,93.4376,31142.0
2020-10-27 15:10:00,105.0,105.07,105.0,105.04,8918.0,93.4554,93.5177,93.4554,93.491,8918.0
2020-10-27 15:15:00,105.01,105.06,104.98,105.06,10124.0,93.4643,93.5088,93.4376,93.5088,10124.0
2020-10-27 15:20:00,105.05,105.18,105.04,105.16,22208.0,93.4999,93.6156,93.491,93.5978,22208.0
2020-10-27 15:25:00,105.15,105.16,105.09,105.11,10222.0,93.5889,93.5978,93.5355,93.5533,10222.0
2020-10-27 15:30:00,105.14,105.14,105.05,105.09,13184.0,93.58,93.58,93.4999,93.5355,13184.0
2020-10-27 15:35:00,105.08,105.12,105.05,105.07,57733.0,93.5266,93.5622,93.4999,93.5177,57733.0
2020-10-27 15:40:00,105.07,105.12,105.03,105.06,32333.0,93.5177,93.5622,93.4821,93.5088,32333.0
2020-10-27 15:45:00,105.06,105.07,104.89,104.9,15947.0,93.5088,93.5177,93.3575,93.3664,15947.0
2020-10-27 15:50:00,104.9,104.96,104.78,104.96,53308.0,93.3664,93.4198,93.2596,93.4198,53308.0
2020-10-27 15:55:00,104.97,104.97,104.75,104.75,61046.0,93.4287,93.4287,93.2329,93.2329,61046.0
2020-10-28 09:30:00,102.84,103.14,102.78,103.13,87981.0,91.5329,91.7999,91.4795,91.791,87981.0
2020-10-28 09:35:00,103.14,103.22,103.04,103.14,32353.0,91.7999,91.8711,91.7109,91.7999,32353.0
2020-10-28 09:40:00,103.2,103.59,103.18,103.58,15135.0,91.8533,92.2004,91.8355,92.1915,15135.0
2020-10-28 09:45:00,103.64,103.72,103.42,103.42,13464.0,92.2449,92.3161,92.0491,92.0491,13464.0
2020-10-28 09:50:00,103.4,103.48,103.31,103.35,15952.0,92.0313,92.1025,91.9512,91.9868,15952.0
2020-10-28 09:55:00,103.29,103.29,103.07,103.19,14357.0,91.9334,91.9334,91.7376,91.8444,14357.0
2020-10-28 10:00:00,103.15,103.24,102.93,102.93,40379.0,91.8088,91.8889,91.613,91.613,40379.0
2020-10-28 10:05:00,102.88,103.07,102.88,103.01,14620.0,91.5685,91.7376,91.5685,91.6842,14620.0
2020-10-28 10:10:00,103.01,103.08,102.92,102.98,17194.0,91.6842,91.7465,91.6041,91.6575,17194.0
2020-10-28 10:15:00,102.99,103.04,102.65,102.66,23371.0,91.6664,91.7109,91.3638,91.3727,23371.0
2020-10-28 10:20:00,102.65,102.68,102.48,102.48,27974.0,91.3638,91.3905,91.2124,91.2124,27974.0
2020-10-28 10:25:00,102.46,102.52,102.23,102.38,31531.0,91.1946,91.2481,90.9899,91.1234,31531.0
2020-10-28 10:30:00,102.32,102.51,102.26,102.4,19223.0,91.07,91.2392,91.0166,91.1412,19223.0
2020-10-28 10:35:00,102.37,102.5,102.33,102.37,12154.0,91.1145,91.2303,91.0789,91.1145,12154.0
2020-10-28 10:40:00,102.35,102.41,102.28,102.3,56188.0,91.0967,91.1501,91.0344,91.0522,56188.0
2020-10-28 10:45:00,102.27,102.3,102.14,102.14,12063.0,91.0255,91.0522,90.9098,90.9098,12063.0
2020-10-28 10:50:00,102.1,102.11,101.89,102.06,27361.0,90.8742,90.8831,90.6873,90.8386,27361.0
2020-10-28 10:55:00,102.04,102.15,101.94,102.1,32299.0,90.8208,90.9187,90.7318,90.8742,32299.0
2020-10-28 11:00:00,102.04,102.08,101.84,101.85,18191.0,90.8208,90.8564,90.6428,90.6517,18191.0
2020-10-28 11:05:00,101.91,102.25,101.91,102.17,30148.0,90.7051,91.0077,90.7051,90.9365,30148.0
2020-10-28 11:10:00,102.12,102.2,102.09,102.2,15547.0,90.892,90.9632,90.8653,90.9632,15547.0
2020-10-28 11:15:00,102.18,102.19,102.03,102.16,11623.0,90.9454,90.9543,90.8119,90.9276,11623.0
2020-10-28 11:20:00,102.22,102.26,102.08,102.12,10030.0,90.981,91.0166,90.8564,90.892,10030.0
2020-10-28 11:25:00,102.14,102.14,102.0,102.06,16105.0,90.9098,90.9098,90.7852,90.8386,16105.0
2020-10-28 11:30:00,102.1,102.1,101.91,101.99,8988.0,90.8742,90.8742,90.7051,90.7763,8988.0
2020-10-28 11:35:00,101.99,102.22,101.99,102.19,10819.0,90.7763,90.981,90.7763,90.9543,10819.0
2020-10-28 11:40:00,102.15,102.43,102.13,102.37,26674.0,90.9187,91.1679,90.9009,91.1145,26674.0
2020-10-28 11:45:00,102.38,102.54,102.35,102.48,11883.0,91.1234,91.2659,91.0967,91.2124,11883.0
2020-10-28 11:50:00,102.49,102.7,102.44,102.69,8164.0,91.2213,91.4083,91.1768,91.3994,8164.0
2020-10-28 11:55:00,102.66,102.78,102.59,102.7,21758.0,91.3727,91.4795,91.3104,91.4083,21758.0
2020-10-28 12:00:00,102.67,102.78,102.66,102.76,15009.0,91.3816,91.4795,91.3727,91.4617,15009.0
2020-10-28 12:05:00,102.77,102.92,102.73,102.82,15191.0,91.4706,91.6041,91.435,91.5151,15191.0
2020-10-28 12:10:00,102.8,102.9,102.78,102.81,12613.0,91.4973,91.5863,91.4795,91.5062,12613.0
2020-10-28 12:15:00,102.86,102.87,102.78,102.82,7918.0,91.5507,91.5596,91.4795,91.5151,7918.0
2020-10-28 12:20:00,102.83,102.85,102.71,102.74,12043.0,91.524,91.5418,91.4172,91.4439,12043.0
2020-10-28 12:25:00,102.78,102.81,102.64,102.65,11795.0,91.4795,91.5062,91.3549,91.3638,11795.0
2020-10-28 12:30:00,102.65,102.66,102.58,102.64,7411.0,91.3638,91.3727,91.3015,91.3549,7411.0
2020-10-28 12:35:00,102.65,102.67,102.37,102.37,16463.0,91.3638,91.3816,91.1145,91.1145,16463.0
2020-10-28 12:40:00,102.28,102.31,102.23,102.31,18917.0,91.0344,91.0611,90.9899,91.0611,18917.0
2020-10-28 12:45:00,102.29,102.32,102.2,102.2,15144.0,91.0433,91.07,90.9632,90.9632,15144.0
2020-10-28 12:50:00,102.19,102.34,102.11,102.3,25726.0,90.9543,91.0878,90.8831,91.0522,25726.0
2020-10-28 12:55:00,102.29,102.4,102.24,102.32,15658.0,91.0433,91.1412,90.9988,91.07,15658.0
2020-10-28 13:00:00,102.27,102.27,102.08,102.2,19002.0,91.0255,91.0255,90.8564,90.9632,19002.0
2020-10-28 13:05:00,102.11,102.19,102.04,102.07,18018.0,90.8831,90.9543,90.8208,90.8475,18018.0
2020-10-28 13:10:00,102.04,102.08,101.94,101.97,13364.0,90.8208,90.8564,90.7318,90.7585,13364.0
2020-10-28 13:15:00,101.96,102.07,101.88,102.06,10991.0,90.7496,90.8475,90.6784,90.8386,10991.0
2020-10-28 13:20:00,102.06,102.06,101.91,102.0,10804.0,90.8386,90.8386,90.7051,90.7852,10804.0
2020-10-28 13:25:00,101.99,102.22,101.99,102.22,56725.0,90.7763,90.981,90.7763,90.981,56725.0
2020-10-28 13:30:00,102.21,102.22,102.05,102.17,18109.0,90.9721,90.981,90.8297,90.9365,18109.0
2020-10-28 13:35:00,102.2,102.33,102.2,102.21,14455.0,90.9632,91.0789,90.9632,90.9721,14455.0
2020-10-28 13:40:00,102.22,102.24,102.09,102.15,16201.0,90.981,90.9988,90.8653,90.9187,16201.0
2020-10-28 13:45:00,102.16,102.26,102.1,102.15,46575.0,90.9276,91.0166,90.8742,90.9187,46575.0
2020-10-28 13:50:00,102.17,102.18,102.11,102.16,14922.0,90.9365,90.9454,90.8831,90.9276,14922.0
2020-10-28 13:55:00,102.19,102.26,102.1,102.23,15720.0,90.9543,91.0166,90.8742,90.9899,15720.0
2020-10-28 14:00:00,102.2,102.21,102.0,102.09,18115.0,90.9632,90.9721,90.7852,90.8653,18115.0
2020-10-28 14:05:00,102.1,102.13,102.02,102.05,15985.0,90.8742,90.9009,90.803,90.8297,15985.0
2020-10-28 14:10:00,102.05,102.05,101.87,101.91,26304.0,90.8297,90.8297,90.6695,90.7051,26304.0
2020-10-28 14:15:00,101.89,101.95,101.83,101.89,33253.0,90.6873,90.7407,90.6339,90.6873,33253.0
2020-10-28 14:20:00,101.91,102.2,101.9,102.2,17451.0,90.7051,90.9632,90.6962,90.9632,17451.0
2020-10-28 14:25:00,102.21,102.37,102.18,102.32,38516.0,90.9721,91.1145,90.9454,91.07,38516.0
2020-10-28 14:30:00,102.35,102.35,102.21,102.24,33221.0,91.0967,91.0967,90.9721,90.9988,33221.0
2020-10-28 14:35:00,102.28,102.28,102.04,102.08,17435.0,91.0344,91.0344,90.8208,90.8564,17435.0
2020-10-28 14:40:00,102.1,102.25,102.07,102.2,5384.0,90.8742,91.0077,90.8475,90.9632,5384.0
2020-10-28 14:45:00,102.2,102.34,102.19,102.31,8937.0,90.9632,91.0878,90.9543,91.0611,8937.0
2020-10-28 14:50:00,102.35,102.37,102.02,102.03,35245.0,91.0967,91.1145,90.803,90.8119,35245.0
2020-10-28 14:55:00,102.03,102.42,102.02,102.3,12504.0,90.8119,91.159,90.803,91.0522,12504.0
2020-10-28 15:00:00,102.32,102.32,102.11,102.12,11976.0,91.07,91.07,90.8831,90.892,11976.0
2020-10-28 15:05:00,102.11,102.22,102.09,102.15,11962.0,90.8831,90.981,90.8653,90.9187,11962.0
2020-10-28 15:10:00,102.14,102.23,102.03,102.14,19544.0,90.9098,90.9899,90.8119,90.9098,19544.0
2020-10-28 15:15:00,102.12,102.15,102.04,102.07,33402.0,90.892,90.9187,90.8208,90.8475,33402.0
2020-10-28 15:20:00,102.06,102.41,102.01,102.41,29355.0,90.8386,91.1501,90.7941,91.1501,29355.0
2020-10-28 15:25:00,102.38,102.43,102.33,102.34,18724.0,91.1234,91.1679,91.0789,91.0878,18724.0
2020-10-28 15:30:00,102.37,102.58,102.36,102.53,30911.0,91.1145,91.3015,91.1056,91.257,30911.0
2020-10-28 15:35:00,102.53,102.57,102.2,102.2,108364.0,91.257,91.2926,90.9632,90.9632,108364.0
2020-10-28 15:40:00,102.21,102.35,102.18,102.21,38762.0,90.9721,91.0967,90.9454,90.9721,38762.0
2020-10-28 15:45:00,102.21,102.22,102.0,102.08,59918.0,90.9721,90.981,90.7852,90.8564,59918.0
2020-10-28 15:50:00,102.08,102.08,101.82,101.83,159931.0,90.8564,90.8564,90.625,90.6339,159931.0
2020-10-28 15:55:00,101.84,101.84,101.6,101.74,126052.0,90.6428,90.6428,90.4292,90.5538,126052.0
2020-10-29 09:30:00,101.55,101.57,101.27,101.38,105391.0,90.3847,90.4025,90.1355,90.2334,105391.0
2020-10-29 09:35:00,101.29,101.32,100.93,100.93,29065.0,90.1533,90.18,89.8329,89.8329,29065.0
2020-10-29 09:40:00,100.78,100.85,100.68,100.84,15260.0,89.6994,89.7617,89.6104,89.7528,15260.0
2020-10-29 09:45:00,100.86,101.34,100.79,101.27,15375.0,89.7706,90.1978,89.7083,90.1355,15375.0
2020-10-29 09:50:00,101.29,101.55,101.13,101.55,20337.0,90.1533,90.3847,90.0109,90.3847,20337.0
2020-10-29 09:55:00,101.49,101.72,101.49,101.55,49045.0,90.3313,90.536,90.3313,90.3847,49045.0
2020-10-29 10:00:00,101.58,101.83,101.41,101.78,30007.0,90.4114,90.6339,90.2601,90.5894,30007.0
2020-10-29 10:05:00,101.73,101.73,101.55,101.61,21763.0,90.5449,90.5449,90.3847,90.4381,21763.0
2020-10-29 10:10:00,101.65,101.75,101.32,101.39,29568.0,90.4737,90.5627,90.18,90.2423,29568.0
2020-10-29 10:15:00,101.44,101.8,101.43,101.78,26211.0,90.2868,90.6072,90.2779,90.5894,26211.0
2020-10-29 10:20:00,101.83,101.96,101.75,101.93,16612.0,90.6339,90.7496,90.5627,90.7229,16612.0
2020-10-29 10:25:00,101.83,102.0,101.79,102.0,12742.0,90.6339,90.7852,90.5983,90.7852,12742.0
2020-10-29 10:30:00,102.0,102.16,102.0,102.08,23218.0,90.7852,90.9276,90.7852,90.8564,23218.0
2020-10-29 10:35:00,102.08,102.34,102.04,102.33,20442.0,90.8564,91.0878,90.8208,91.0789,20442.0
2020-10-29 10:40:00,102.3,102.36,102.22,102.29,13676.0,91.0522,91.1056,90.981,91.0433,13676.0
2020-10-29 10:45:00,102.28,102.39,102.27,102.35,15521.0,91.0344,91.1323,91.0255,91.0967,15521.0
2020-10-29 10:50:00,102.38,102.42,102.2,102.24,26208.0,91.1234,91.159,90.9632,90.9988,26208.0
2020-10-29 10:55:00,102.27,102.3,102.08,102.17,44774.0,91.0255,91.0522,90.8564,90.9365,44774.0
2020-10-29 11:00:00,102.2,102.2,101.91,101.91,11034.0,90.9632,90.9632,90.7051,90.7051,11034.0
2020-10-29 11:05:00,101.94,102.0,101.87,101.97,7651.0,90.7318,90.7852,90.6695,90.7585,7651.0
2020-10-29 11:10:00,101.87,102.06,101.84,102.05,21764.0,90.6695,90.8386,90.6428,90.8297,21764.0
2020-10-29 11:15:00,102.04,102.18,102.02,102.14,15543.0,90.8208,90.9454,90.803,90.9098,15543.0
2020-10-29 11:20:00,102.1,102.15,102.06,102.15,11985.0,90.8742,90.9187,90.8386,90.9187,11985.0
2020-10-29 11:25:00,102.13,102.18,101.95,101.95,7436.0,90.9009,90.9454,90.7407,90.7407,7436.0
2020-10-29 11:30:00,101.89,101.92,101.78,101.84,14226.0,90.6873,90.714,90.5894,90.6428,14226.0
2020-10-29 11:35:00,101.81,101.96,101.74,101.94,17984.0,90.6161,90.7496,90.5538,90.7318,17984.0
2020-10-29 11:40:00,101.94,101.94,101.67,101.67,6746.0,90.7318,90.7318,90.4915,90.4915,6746.0
2020-10-29 11:45:00,101.7,101.83,101.65,101.75,8638.0,90.5182,90.6339,90.4737,90.5627,8638.0
2020-10-29 11:50:00,101.72,101.84,101.72,101.79,8385.0,90.536,90.6428,90.536,90.5983,8385.0
2020-10-29 11:55:00,101.81,101.95,101.56,101.73,7034.0,90.6161,90.7407,90.3936,90.5449,7034.0
2020-10-29 12:00:00,101.77,101.8,101.63,101.63,9671.0,90.5805,90.6072,90.4559,90.4559,9671.0
2020-10-29 12:05:00,101.61,101.75,101.61,101.7,8251.0,90.4381,90.5627,90.4381,90.5182,8251.0
2020-10-29 12:10:00,101.69,101.84,101.65,101.84,17346.0,90.5093,90.6428,90.4737,90.6428,17346.0
2020-10-29 12:15:00,101.79,101.9,101.79,101.87,13621.0,90.5983,90.6962,90.5983,90.6695,13621.0
2020-10-29 12:20:00,101.88,101.88,101.78,101.8,6635.0,90.6784,90.6784,90.5894,90.6072,6635.0
2020-10-29 12:25:00,101.82,101.92,101.82,101.84,46849.0,90.625,90.714,90.625,90.6428,46849.0
2020-10-29 12:30:00,101.85,101.98,101.83,101.98,6877.0,90.6517,90.7674,90.6339,90.7674,6877.0
2020-10-29 12:35:00,102.0,102.1,101.96,102.07,13043.0,90.7852,90.8742,90.7496,90.8475,13043.0
2020-10-29 12:40:00,102.06,102.1,102.05,102.1,9191.0,90.8386,90.8742,90.8297,90.8742,9191.0
2020-10-29 12:45:00,102.09,102.09,102.0,102.02,11156.0,90.8653,90.8653,90.7852,90.803,11156.0
2020-10-29 12:50:00,102.03,102.05,101.94,102.03,4916.0,90.8119,90.8297,90.7318,90.8119,4916.0
2020-10-29 12:55:00,101.99,101.99,101.89,101.94,11419.0,90.7763,90.7763,90.6873,90.7318,11419.0
2020-10-29 13:00:00,101.97,101.97,101.91,101.93,4168.0,90.7585,90.7585,90.7051,90.7229,4168.0
2020-10-29 13:05:00,101.96,101.96,101.73,101.75,22468.0,90.7496,90.7496,90.5449,90.5627,22468.0
2020-10-29 13:10:00,101.74,101.77,101.71,101.74,5460.0,90.5538,90.5805,90.5271,90.5538,5460.0
2020-10-29 13:15:00,101.76,101.76,101.65,101.68,10124.0,90.5716,90.5716,90.4737,90.5004,10124.0
2020-10-29 13:20:00,101.68,101.9,101.68,101.9,25810.0,90.5004,90.6962,90.5004,90.6962,25810.0
2020-10-29 13:25:00,101.91,102.07,101.9,102.07,29299.0,90.7051,90.8475,90.6962,90.8475,29299.0
2020-10-29 13:30:00,102.06,102.24,102.06,102.23,16753.0,90.8386,90.9988,90.8386,90.9899,16753.0
2020-10-29 13:35:00,102.23,102.26,102.2,102.24,13157.0,90.9899,91.0166,90.9632,90.9988,13157.0
2020-10-29 13:40:00,102.3,102.43,102.28,102.42,25171.0,91.0522,91.1679,91.0344,91.159,25171.0
2020-10-29 13:45:00,102.42,102.54,102.42,102.52,56956.0,91.159,91.2659,91.159,91.2481,56956.0
2020-10-29 13:50:00,102.53,102.71,102.51,102.71,13786.0,91.257,91.4172,91.2392,91.4172,13786.0
2020-10-29 13:55:00,102.7,102.76,102.64,102.74,14355.0,91.4083,91.4617,91.3549,91.4439,14355.0
2020-10-29 14:00:00,102.75,102.97,102.74,102.91,30119.0,91.4528,91.6486,91.4439,91.5952,30119.0
2020-10-29 14:05:00,102.9,103.09,102.9,103.03,24855.0,91.5863,91.7554,91.5863,91.702,24855.0
2020-10-29 14:10:00,103.04,103.1,102.94,102.96,15497.0,91.7109,91.7643,91.6219,91.6397,15497.0
2020-10-29 14:15:00,102.97,103.22,102.97,103.22,15257.0,91.6486,91.8711,91.6486,91.8711,15257.0
2020-10-29 14:20:00,103.18,103.25,103.13,103.23,14912.0,91.8355,91.8978,91.791,91.88,14912.0
2020-10-29 14:25:00,103.23,103.28,103.16,103.2,28908.0,91.88,91.9245,91.8177,91.8533,28908.0
2020-10-29 14:30:00,103.18,103.26,103.12,103.26,4998.0,91.8355,91.9067,91.7821,91.9067,4998.0
2020-10-29 14:35:00,103.2,103.2,102.97,103.0,17583.0,91.8533,91.8533,91.6486,91.6753,17583.0
2020-10-29 14:40:00,103.01,103.08,103.0,103.0,11388.0,91.6842,91.7465,91.6753,91.6753,11388.0
2020-10-29 14:45:00,102.99,102.99,102.77,102.78,26880.0,91.6664,91.6664,91.4706,91.4795,26880.0
2020-10-29 14:50:00,102.79,102.95,102.78,102.95,17979.0,91.4884,91.6308,91.4795,91.6308,17979.0
2020-10-29 14:55:00,102.94,103.02,102.9,102.95,10890.0,91.6219,91.6931,91.5863,91.6308,10890.0
2020-10-29 15:00:00,102.96,103.05,102.88,102.96,67602.0,91.6397,91.7198,91.5685,91.6397,67602.0
2020-10-29 15:05:00,102.96,103.04,102.88,102.89,56563.0,91.6397,91.7109,91.5685,91.5774,56563.0
2020-10-29 15:10:00,102.9,102.93,102.71,102.74,13860.0,91.5863,91.613,91.4172,91.4439,13860.0
2020-10-29 15:15:00,102.73,102.76,102.55,102.74,12402.0,91.435,91.4617,91.2748,91.4439,12402.0
2020-10-29 15:20:00,102.71,102.84,102.71,102.83,68114.0,91.4172,91.5329,91.4172,91.524,68114.0
2020-10-29 15:25:00,102.82,102.95,102.75,102.84,24917.0,91.5151,91.6308,91.4528,91.5329,24917.0
2020-10-29 15:30:00,102.87,102.9,102.76,102.81,15952.0,91.5596,91.5863,91.4617,91.5062,15952.0
2020-10-29 15:35:00,102.8,102.81,102.7,102.8,30100.0,91.4973,91.5062,91.4083,91.4973,30100.0
2020-10-29 15:40:00,102.78,102.82,102.65,102.66,15270.0,91.4795,91.5151,91.3638,91.3727,15270.0
2020-10-29 15:45:00,102.68,102.97,102.66,102.88,21225.0,91.3905,91.6486,91.3727,91.5685,21225.0
2020-10-29 15:50:00,102.87,103.0,102.75,102.88,31946.0,91.5596,91.6753,91.4528,91.5685,31946.0
2020-10-29 15:55:00,102.85,102.85,102.39,102.39,44292.0,91.5418,91.5418,91.1323,91.1323,44292.0
2020-10-30 09:30:00,101.99,102.58,101.99,102.42,57277.0,90.7763,91.3015,90.7763,91.159,57277.0
2020-10-30 09:35:00,102.39,102.56,102.31,102.55,3159.0,91.1323,91.2837,91.0611,91.2748,3159.0
2020-10-30 09:40:00,102.43,102.43,102.26,102.32,11405.0,91.1679,91.1679,91.0166,91.07,11405.0
2020-10-30 09:45:00,102.35,102.42,102.09,102.09,17415.0,91.0967,91.159,90.8653,90.8653,17415.0
2020-10-30 09:50:00,102.09,102.23,102.05,102.19,13174.0,90.8653,90.9899,90.8297,90.9543,13174.0
2020-10-30 09:55:00,102.19,102.52,102.19,102.41,19520.0,90.9543,91.2481,90.9543,91.1501,19520.0
2020-10-30 10:00:00,102.41,102.52,102.36,102.47,9173.0,91.1501,91.2481,91.1056,91.2035,9173.0
2020-10-30 10:05:00,102.47,102.6,102.47,102.54,13122.0,91.2035,91.3193,91.2035,91.2659,13122.0
2020-10-30 10:10:00,102.51,102.56,102.24,102.35,25274.0,91.2392,91.2837,90.9988,91.0967,25274.0
2020-10-30 10:15:00,102.3,102.32,102.2,102.26,8141.0,91.0522,91.07,90.9632,91.0166,8141.0
2020-10-30 10:20:00,102.26,102.26,102.02,102.02,3623.0,91.0166,91.0166,90.803,90.803,3623.0
2020-10-30 10:25:00,102.0,102.0,101.61,101.71,20000.0,90.7852,90.7852,90.4381,90.5271,20000.0
2020-10-30 10:30:00,101.69,101.8,101.52,101.69,18860.0,90.5093,90.6072,90.358,90.5093,18860.0
2020-10-30 10:35:00,101.69,101.78,101.53,101.75,12590.0,90.5093,90.5894,90.3669,90.5627,12590.0
2020-10-30 10:40:00,101.67,101.67,101.2,101.24,28005.0,90.4915,90.4915,90.0732,90.1088,28005.0
2020-10-30 10:45:00,101.29,101.3,101.07,101.15,27690.0,90.1533,90.1622,89.9575,90.0287,27690.0
2020-10-30 10:50:00,101.11,101.47,101.1,101.43,21053.0,89.9931,90.3135,89.9842,90.2779,21053.0
2020-10-30 10:55:00,101.41,101.49,101.14,101.14,22792.0,90.2601,90.3313,90.0198,90.0198,22792.0
2020-10-30 11:00:00,101.11,101.63,101.1,101.52,13573.0,89.9931,90.4559,89.9842,90.358,13573.0
2020-10-30 11:05:00,101.52,101.6,101.23,101.25,14871.0,90.358,90.4292,90.0999,90.1177,14871.0
2020-10-30 11:10:00,101.26,101.8,101.26,101.8,39693.0,90.1266,90.6072,90.1266,90.6072,39693.0
2020-10-30 11:15:00,101.74,101.76,101.58,101.6,42174.0,90.5538,90.5716,90.4114,90.4292,42174.0
2020-10-30 11:20:00,101.54,101.8,101.46,101.68,16883.0,90.3758,90.6072,90.3046,90.5004,16883.0
2020-10-30 11:25:00,101.81,101.85,101.49,101.57,54359.0,90.6161,90.6517,90.3313,90.4025,54359.0
2020-10-30 11:30:00,101.55,101.61,101.45,101.5,5206.0,90.3847,90.4381,90.2957,90.3402,5206.0
2020-10-30 11:35:00,101.54,101.68,101.49,101.53,12335.0,90.3758,90.5004,90.3313,90.3669,12335.0
2020-10-30 11:40:00,101.47,101.47,101.33,101.43,9531.0,90.3135,90.3135,90.1889,90.2779,9531.0
2020-10-30 11:45:00,101.36,101.81,101.35,101.81,10836.0,90.2156,90.6161,90.2067,90.6161,10836.0
2020-10-30 11:50:00,101.79,101.92,101.75,101.92,13483.0,90.5983,90.714,90.5627,90.714,13483.0
2020-10-30 11:55:00,101.9,101.94,101.76,101.94,27826.0,90.6962,90.7318,90.5716,90.7318,27826.0
2020-10-30 12:00:00,101.92,102.14,101.83,102.11,16738.0,90.714,90.9098,90.6339,90.8831,16738.0
2020-10-30 12:05:00,102.1,102.16,102.02,102.02,14803.0,90.8742,90.9276,90.803,90.803,14803.0
2020-10-30 12:10:00,102.03,102.03,101.9,101.96,12946.0,90.8119,90.8119,90.6962,90.7496,12946.0
2020-10-30 12:15:00,101.96,102.14,101.96,102.14,18146.0,90.7496,90.9098,90.7496,90.9098,18146.0
2020-10-30 12:20:00,102.15,102.18,102.07,102.17,18045.0,90.9187,90.9454,90.8475,90.9365,18045.0
2020-10-30 12:25:00,102.13,102.26,102.09,102.22,7378.0,90.9009,91.0166,90.8653,90.981,7378.0
2020-10-30 12:30:00,102.21,102.21,102.03,102.03,10285.0,90.9721,90.9721,90.8119,90.8119,10285.0
2020-10-30 12:35:00,102.01,102.01,101.87,101.91,8297.0,90.7941,90.7941,90.6695,90.7051,8297.0
2020-10-30 12:40:00,101.9,101.93,101.85,101.88,10809.0,90.6962,90.7229,90.6517,90.6784,10809.0
2020-10-30 12:45:00,101.87,102.0,101.83,101.99,36393.0,90.6695,90.7852,90.6339,90.7763,36393.0
2020-10-30 12:50:00,101.93,101.97,101.87,101.9,22946.0,90.7229,90.7585,90.6695,90.6962,22946.0
2020-10-30 12:55:00,101.92,101.92,101.81,101.81,7378.0,90.714,90.714,90.6161,90.6161,7378.0
2020-10-30 13:00:00,101.75,101.92,101.69,101.91,7870.0,90.5627,90.714,90.5093,90.7051,7870.0
2020-10-30 13:05:00,101.8,101.8,101.69,101.69,8737.0,90.6072,90.6072,90.5093,90.5093,8737.0
2020-10-30 13:10:00,101.7,101.73,101.67,101.69,4077.0,90.5182,90.5449,90.4915,90.5093,4077.0
2020-10-30 13:15:00,101.69,101.74,101.57,101.72,10115.0,90.5093,90.5538,90.4025,90.536,10115.0
2020-10-30 13:20:00,101.66,101.74,101.64,101.71,65299.0,90.4826,90.5538,90.4648,90.5271,65299.0
2020-10-30 13:25:00,101.73,101.9,101.66,101.86,48415.0,90.5449,90.6962,90.4826,90.6606,48415.0
2020-10-30 13:30:00,101.83,101.83,101.62,101.65,43088.0,90.6339,90.6339,90.447,90.4737,43088.0
2020-10-30 13:35:00,101.64,101.68,101.4,101.56,28264.0,90.4648,90.5004,90.2512,90.3936,28264.0
2020-10-30 13:40:00,101.54,101.64,101.54,101.6,19323.0,90.3758,90.4648,90.3758,90.4292,19323.0
2020-10-30 13:45:00,101.59,101.77,101.52,101.75,12474.0,90.4203,90.5805,90.358,90.5627,12474.0
2020-10-30 13:50:00,101.75,101.81,101.65,101.69,18822.0,90.5627,90.6161,90.4737,90.5093,18822.0
2020-10-30 13:55:00,101.69,101.89,101.67,101.84,18308.0,90.5093,90.6873,90.4915,90.6428,18308.0
2020-10-30 14:00:00,101.8,101.97,101.77,101.95,16055.0,90.6072,90.7585,90.5805,90.7407,16055.0
2020-10-30 14:05:00,101.93,102.19,101.91,102.16,26795.0,90.7229,90.9543,90.7051,90.9276,26795.0
2020-10-30 14:10:00,102.18,102.18,101.95,101.95,18608.0,90.9454,90.9454,90.7407,90.7407,18608.0
2020-10-30 14:15:00,101.96,102.0,101.86,101.94,23869.0,90.7496,90.7852,90.6606,90.7318,23869.0
2020-10-30 14:20:00,101.97,102.02,101.78,101.79,37679.0,90.7585,90.803,90.5894,90.5983,37679.0
2020-10-30 14:25:00,101.82,101.82,101.55,101.57,28442.0,90.625,90.625,90.3847,90.4025,28442.0
2020-10-30 14:30:00,101.53,101.54,101.33,101.46,14610.0,90.3669,90.3758,90.1889,90.3046,14610.0
2020-10-30 14:35:00,101.47,101.55,101.33,101.47,24864.0,90.3135,90.3847,90.1889,90.3135,24864.0
2020-10-30 14:40:00,101.45,101.45,101.2,101.2,16061.0,90.2957,90.2957,90.0732,90.0732,16061.0
2020-10-30 14:45:00,101.2,101.52,101.13,101.51,12173.0,90.0732,90.358,90.0109,90.3491,12173.0
2020-10-30 14:50:00,101.49,101.55,101.41,101.51,12853.0,90.3313,90.3847,90.2601,90.3491,12853.0
2020-10-30 14:55:00,101.47,101.67,101.47,101.51,13089.0,90.3135,90.4915,90.3135,90.3491,13089.0
2020-10-30 15:00:00,101.5,101.59,101.39,101.57,37136.0,90.3402,90.4203,90.2423,90.4025,37136.0
2020-10-30 15:05:00,101.56,101.64,101.39,101.43,31336.0,90.3936,90.4648,90.2423,90.2779,31336.0
2020-10-30 15:10:00,101.4,101.73,101.4,101.73,21327.0,90.2512,90.5449,90.2512,90.5449,21327.0
2020-10-30 15:15:00,101.67,101.76,101.52,101.61,33191.0,90.4915,90.5716,90.358,90.4381,33191.0
2020-10-30 15:20:00,101.62,101.78,101.61,101.75,33657.0,90.447,90.5894,90.4381,90.5627,33657.0
2020-10-30 15:25:00,101.79,101.79,101.59,101.6,14622.0,90.5983,90.5983,90.4203,90.4292,14622.0
2020-10-30 15:30:00,101.6,101.66,101.43,101.49,19368.0,90.4292,90.4826,90.2779,90.3313,19368.0
2020-10-30 15:35:00,101.44,101.56,101.34,101.56,15440.0,90.2868,90.3936,90.1978,90.3936,15440.0
2020-10-30 15:40:00,101.6,101.9,101.51,101.89,24099.0,90.4292,90.6962,90.3491,90.6873,24099.0
2020-10-30 15:45:00,101.92,102.06,101.65,101.76,44858.0,90.714,90.8386,90.4737,90.5716,44858.0
2020-10-30 15:50:00,101.78,102.06,101.77,101.96,44700.0,90.5894,90.8386,90.5805,90.7496,44700.0
2020-10-30 15:55:00,101.94,102.55,101.91,102.55,103660.0,90.7318,91.2748,90.7051,91.2748,103660.0
2020-11-02 09:30:00,103.95,103.98,103.67,103.67,107955.0,92.5208,92.5475,92.2716,92.2716,107955.0
2020-11-02 09:35:00,103.67,103.81,103.39,103.4,17136.0,92.2716,92.3962,92.0224,92.0313,17136.0
2020-11-02 09:40:00,103.39,103.39,103.03,103.05,16444.0,92.0224,92.0224,91.702,91.7198,16444.0
2020-11-02 09:45:00,103.04,103.57,103.0,103.56,24040.0,91.7109,92.1826,91.6753,92.1737,24040.0
2020-11-02 09:50:00,103.52,103.76,103.47,103.67,27666.0,92.1381,92.3517,92.0936,92.2716,27666.0
2020-11-02 09:55:00,103.68,103.87,103.59,103.87,18761.0,92.2805,92.4496,92.2004,92.4496,18761.0
2020-11-02 10:00:00,103.89,104.21,103.89,104.2,15691.0,92.4674,92.7522,92.4674,92.7433,15691.0
2020-11-02 10:05:00,104.21,104.26,104.08,104.13,13404.0,92.7522,92.7967,92.6365,92.681,13404.0
2020-11-02 10:10:00,104.15,104.2,103.98,104.04,46777.0,92.6988,92.7433,92.5475,92.6009,46777.0
2020-11-02 10:15:00,104.04,104.36,103.98,104.35,15653.0,92.6009,92.8857,92.5475,92.8768,15653.0
2020-11-02 10:20:00,104.35,104.43,104.23,104.38,17161.0,92.8768,92.948,92.77,92.9035,17161.0
2020-11-02 10:25:00,104.38,104.42,104.3,104.39,13289.0,92.9035,92.9391,92.8323,92.9124,13289.0
2020-11-02 10:30:00,104.3,104.31,104.16,104.19,16848.0,92.8323,92.8412,92.7077,92.7344,16848.0
2020-11-02 10:35:00,104.19,104.23,104.06,104.11,24593.0,92.7344,92.77,92.6187,92.6632,24593.0
2020-11-02 10:40:00,104.05,104.09,104.01,104.06,8942.0,92.6098,92.6454,92.5742,92.6187,8942.0
2020-11-02 10:45:00,104.03,104.13,103.92,104.02,28544.0,92.592,92.681,92.4941,92.5831,28544.0
2020-11-02 10:50:00,104.04,104.09,103.89,104.0,18607.0,92.6009,92.6454,92.4674,92.5653,18607.0
2020-11-02 10:55:00,104.01,104.05,103.94,103.95,5038.0,92.5742,92.6098,92.5119,92.5208,5038.0
2020-11-02 11:00:00,103.96,104.1,103.96,104.02,15643.0,92.5297,92.6543,92.5297,92.5831,15643.0
2020-11-02 11:05:00,104.03,104.16,103.98,104.15,9297.0,92.592,92.7077,92.5475,92.6988,9297.0
2020-11-02 11:10:00,104.17,104.17,104.01,104.15,11514.0,92.7166,92.7166,92.5742,92.6988,11514.0
2020-11-02 11:15:00,104.12,104.14,104.04,104.04,20307.0,92.6721,92.6899,92.6009,92.6009,20307.0
2020-11-02 11:20:00,104.08,104.14,103.95,104.14,12191.0,92.6365,92.6899,92.5208,92.6899,12191.0
2020-11-02 11:25:00,104.11,104.39,104.09,104.38,13803.0,92.6632,92.9124,92.6454,92.9035,13803.0
2020-11-02 11:30:00,104.4,104.4,104.3,104.37,8204.0,92.9213,92.9213,92.8323,92.8946,8204.0
2020-11-02 11:35:00,104.38,104.38,104.3,104.36,14165.0,92.9035,92.9035,92.8323,92.8857,14165.0
2020-11-02 11:40:00,104.34,104.57,104.34,104.57,20674.0,92.8679,93.0727,92.8679,93.0727,20674.0
2020-11-02 11:45:00,104.59,104.59,104.41,104.48,8492.0,93.0905,93.0905,92.9302,92.9926,8492.0
2020-11-02 11:50:00,104.48,104.51,104.44,104.48,5315.0,92.9926,93.0193,92.9569,92.9926,5315.0
2020-11-02 11:55:00,104.48,104.51,104.46,104.49,9416.0,92.9926,93.0193,92.9748,93.0015,9416.0
2020-11-02 12:00:00,104.48,104.49,104.37,104.44,10944.0,92.9926,93.0015,92.8946,92.9569,10944.0
2020-11-02 12:05:00,104.47,104.54,104.43,104.47,15487.0,92.9837,93.046,92.948,92.9837,15487.0
2020-11-02 12:10:00,104.47,104.49,104.36,104.43,10634.0,92.9837,93.0015,92.8857,92.948,10634.0
2020-11-02 12:15:00,104.41,104.5,104.36,104.36,22163.0,92.9302,93.0104,92.8857,92.8857,22163.0
2020-11-02 12:20:00,104.34,104.44,104.32,104.44,10898.0,92.8679,92.9569,92.8501,92.9569,10898.0
2020-11-02 12:25:00,104.43,104.55,104.39,104.55,12863.0,92.948,93.0549,92.9124,93.0549,12863.0
2020-11-02 12:30:00,104.54,104.56,104.39,104.43,16189.0,93.046,93.0638,92.9124,92.948,16189.0
2020-11-02 12:35:00,104.45,104.48,104.22,104.22,17034.0,92.9659,92.9926,92.7611,92.7611,17034.0
2020-11-02 12:40:00,104.21,104.25,104.15,104.16,24861.0,92.7522,92.7878,92.6988,92.7077,24861.0
2020-11-02 12:45:00,104.19,104.19,103.97,104.02,22153.0,92.7344,92.7344,92.5386,92.5831,22153.0
2020-11-02 12:50:00,104.03,104.09,103.98,104.06,11787.0,92.592,92.6454,92.5475,92.6187,11787.0
2020-11-02 12:55:00,104.04,104.1,104.01,104.09,10317.0,92.6009,92.6543,92.5742,92.6454,10317.0
2020-11-02 13:00:00,104.18,104.18,103.95,103.98,12192.0,92.7255,92.7255,92.5208,92.5475,12192.0
2020-11-02 13:05:00,103.96,103.99,103.87,103.94,8288.0,92.5297,92.5564,92.4496,92.5119,8288.0
2020-11-02 13:10:00,103.94,103.95,103.83,103.84,19096.0,92.5119,92.5208,92.414,92.4229,19096.0
2020-11-02 13:15:00,103.82,103.83,103.75,103.77,13475.0,92.4051,92.414,92.3428,92.3606,13475.0
2020-11-02 13:20:00,103.74,103.83,103.63,103.75,42183.0,92.3339,92.414,92.236,92.3428,42183.0
2020-11-02 13:25:00,103.74,103.76,103.64,103.76,61108.0,92.3339,92.3517,92.2449,92.3517,61108.0
2020-11-02 13:30:00,103.75,103.88,103.71,103.88,11567.0,92.3428,92.4585,92.3072,92.4585,11567.0
2020-11-02 13:35:00,103.86,103.86,103.7,103.73,6873.0,92.4407,92.4407,92.2983,92.325,6873.0
2020-11-02 13:40:00,103.76,103.88,103.73,103.86,6345.0,92.3517,92.4585,92.325,92.4407,6345.0
2020-11-02 13:45:00,103.84,103.89,103.82,103.84,5580.0,92.4229,92.4674,92.4051,92.4229,5580.0
2020-11-02 13:50:00,103.84,103.85,103.59,103.65,15395.0,92.4229,92.4318,92.2004,92.2538,15395.0
2020-11-02 13:55:00,103.64,103.7,103.61,103.66,12356.0,92.2449,92.2983,92.2182,92.2627,12356.0
2020-11-02 14:00:00,103.65,103.78,103.62,103.73,10524.0,92.2538,92.3695,92.2271,92.325,10524.0
2020-11-02 14:05:00,103.73,103.9,103.72,103.86,8872.0,92.325,92.4763,92.3161,92.4407,8872.0
2020-11-02 14:10:00,103.83,103.95,103.77,103.9,28389.0,92.414,92.5208,92.3606,92.4763,28389.0
2020-11-02 14:15:00,103.88,103.89,103.77,103.83,128421.0,92.4585,92.4674,92.3606,92.414,128421.0
2020-11-02 14:20:00,103.81,104.2,103.79,104.18,34201.0,92.3962,92.7433,92.3784,92.7255,34201.0
2020-11-02 14:25:00,104.19,104.27,104.16,104.27,10935.0,92.7344,92.8056,92.7077,92.8056,10935.0
2020-11-02 14:30:00,104.28,104.32,104.18,104.21,13322.0,92.8145,92.8501,92.7255,92.7522,13322.0
2020-11-02 14:35:00,104.22,104.38,104.22,104.3,75322.0,92.7611,92.9035,92.7611,92.8323,75322.0
2020-11-02 14:40:00,104.32,104.36,104.29,104.36,36715.0,92.8501,92.8857,92.8234,92.8857,36715.0
2020-11-02 14:45:00,104.36,104.58,104.35,104.41,29967.0,92.8857,93.0816,92.8768,92.9302,29967.0
2020-11-02 14:50:00,104.41,104.46,104.32,104.34,75043.0,92.9302,92.9748,92.8501,92.8679,75043.0
2020-11-02 14:55:00,104.33,104.39,104.27,104.38,7078.0,92.859,92.9124,92.8056,92.9035,7078.0
2020-11-02 15:00:00,104.4,104.58,104.39,104.48,18601.0,92.9213,93.0816,92.9124,92.9926,18601.0
2020-11-02 15:05:00,104.48,104.5,104.41,104.42,8667.0,92.9926,93.0104,92.9302,92.9391,8667.0
2020-11-02 15:10:00,104.43,104.5,104.37,104.4,26767.0,92.948,93.0104,92.8946,92.9213,26767.0
2020-11-02 15:15:00,104.43,104.63,104.4,104.6,22431.0,92.948,93.1261,92.9213,93.0994,22431.0
2020-11-02 15:20:00,104.61,104.65,104.58,104.58,29310.0,93.1083,93.1439,93.0816,93.0816,29310.0
2020-11-02 15:25:00,104.57,104.62,104.49,104.52,26583.0,93.0727,93.1172,93.0015,93.0282,26583.0
2020-11-02 15:30:00,104.53,104.68,104.37,104.37,15844.0,93.0371,93.1706,92.8946,92.8946,15844.0
2020-11-02 15:35:00,104.39,104.4,104.23,104.27,29705.0,92.9124,92.9213,92.77,92.8056,29705.0
2020-11-02 15:40:00,104.27,104.29,104.07,104.08,16410.0,92.8056,92.8234,92.6276,92.6365,16410.0
2020-11-02 15:45:00,104.04,104.28,104.03,104.21,23965.0,92.6009,92.8145,92.592,92.7522,23965.0
2020-11-02 15:50:00,104.2,104.28,104.09,104.25,39511.0,92.7433,92.8145,92.6454,92.7878,39511.0
2020-11-02 15:55:00,104.25,104.42,104.18,104.41,40168.0,92.7878,92.9391,92.7255,92.9302,40168.0
2020-11-03 09:30:00,105.88,106.11,105.72,105.98,57465.0,94.2386,94.4433,94.0962,94.3276,57465.0
2020-11-03 09:35:00,106.04,106.04,105.81,105.99,212322.0,94.381,94.381,94.1763,94.3365,212322.0
2020-11-03 09:40:00,105.97,106.07,105.91,106.04,8354.0,94.3187,94.4077,94.2653,94.381,8354.0
2020-11-03 09:45:00,106.07,106.25,106.06,106.19,19563.0,94.4077,94.5679,94.3988,94.5145,19563.0
2020-11-03 09:50:00,106.18,106.37,106.12,106.37,50469.0,94.5056,94.6747,94.4522,94.6747,50469.0
2020-11-03 09:55:00,106.31,106.41,106.29,106.31,24121.0,94.6213,94.7104,94.6035,94.6213,24121.0
2020-11-03 10:00:00,106.33,106.58,106.27,106.58,15388.0,94.6391,94.8617,94.5857,94.8617,15388.0
2020-11-03 10:05:00,106.56,106.65,106.47,106.49,17111.0,94.8439,94.924,94.7638,94.7816,17111.0
2020-11-03 10:10:00,106.46,106.46,106.32,106.45,27244.0,94.7549,94.7549,94.6302,94.746,27244.0
2020-11-03 10:15:00,106.5,106.86,106.5,106.86,15951.0,94.7905,95.1109,94.7905,95.1109,15951.0
2020-11-03 10:20:00,106.86,106.88,106.8,106.85,19212.0,95.1109,95.1287,95.0575,95.102,19212.0
2020-11-03 10:25:00,106.82,106.86,106.7,106.73,17694.0,95.0753,95.1109,94.9685,94.9952,17694.0
2020-11-03 10:30:00,106.72,106.76,106.59,106.59,15126.0,94.9863,95.0219,94.8706,94.8706,15126.0
2020-11-03 10:35:00,106.57,106.73,106.51,106.73,27680.0,94.8528,94.9952,94.7994,94.9952,27680.0
2020-11-03 10:40:00,106.75,106.75,106.63,106.65,33514.0,95.013,95.013,94.9062,94.924,33514.0
2020-11-03 10:45:00,106.65,106.74,106.59,106.68,10295.0,94.924,95.0041,94.8706,94.9507,10295.0
2020-11-03 10:50:00,106.7,106.78,106.68,106.73,5726.0,94.9685,95.0397,94.9507,94.9952,5726.0
2020-11-03 10:55:00,106.76,106.86,106.71,106.81,14851.0,95.0219,95.1109,94.9774,95.0664,14851.0
2020-11-03 11:00:00,106.89,106.94,106.68,106.73,12318.0,95.1376,95.1821,94.9507,94.9952,12318.0
2020-11-03 11:05:00,106.8,106.8,106.72,106.73,11367.0,95.0575,95.0575,94.9863,94.9952,11367.0
2020-11-03 11:10:00,106.72,106.86,106.71,106.82,11926.0,94.9863,95.1109,94.9774,95.0753,11926.0
2020-11-03 11:15:00,106.87,106.93,106.86,106.89,12973.0,95.1198,95.1732,95.1109,95.1376,12973.0
2020-11-03 11:20:00,106.92,106.95,106.87,106.92,20676.0,95.1643,95.191,95.1198,95.1643,20676.0
2020-11-03 11:25:00,106.92,106.98,106.88,106.91,10655.0,95.1643,95.2177,95.1287,95.1554,10655.0
2020-11-03 11:30:00,106.86,106.91,106.8,106.91,13361.0,95.1109,95.1554,95.0575,95.1554,13361.0
2020-11-03 11:35:00,106.91,107.0,106.9,106.99,19228.0,95.1554,95.2355,95.1465,95.2266,19228.0
2020-11-03 11:40:00,106.98,107.0,106.91,106.94,23121.0,95.2177,95.2355,95.1554,95.1821,23121.0
2020-11-03 11:45:00,106.89,106.89,106.78,106.78,21474.0,95.1376,95.1376,95.0397,95.0397,21474.0
2020-11-03 11:50:00,106.81,106.85,106.71,106.71,5344.0,95.0664,95.102,94.9774,94.9774,5344.0
2020-11-03 11:55:00,106.66,106.72,106.59,106.59,3484.0,94.9329,94.9863,94.8706,94.8706,3484.0
2020-11-03 12:00:00,106.65,106.72,106.49,106.5,7831.0,94.924,94.9863,94.7816,94.7905,7831.0
2020-11-03 12:05:00,106.52,106.6,106.46,106.59,4233.0,94.8083,94.8795,94.7549,94.8706,4233.0
2020-11-03 12:10:00,106.58,106.61,106.56,106.57,3473.0,94.8617,94.8884,94.8439,94.8528,3473.0
2020-11-03 12:15:00,106.57,106.59,106.49,106.49,7464.0,94.8528,94.8706,94.7816,94.7816,7464.0
2020-11-03 12:20:00,106.53,106.57,106.5,106.52,16258.0,94.8172,94.8528,94.7905,94.8083,16258.0
2020-11-03 12:25:00,106.5,106.56,106.43,106.48,7304.0,94.7905,94.8439,94.7282,94.7727,7304.0
2020-11-03 12:30:00,106.5,106.57,106.5,106.57,2570.0,94.7905,94.8528,94.7905,94.8528,2570.0
2020-11-03 12:35:00,106.57,106.57,106.49,106.5,7968.0,94.8528,94.8528,94.7816,94.7905,7968.0
2020-11-03 12:40:00,106.52,106.53,106.4,106.41,10160.0,94.8083,94.8172,94.7015,94.7104,10160.0
2020-11-03 12:45:00,106.38,106.41,106.36,106.4,9014.0,94.6836,94.7104,94.6658,94.7015,9014.0
2020-11-03 12:50:00,106.4,106.4,106.25,106.26,2743.0,94.7015,94.7015,94.5679,94.5768,2743.0
2020-11-03 12:55:00,106.28,106.29,106.16,106.18,15796.0,94.5946,94.6035,94.4878,94.5056,15796.0
2020-11-03 13:00:00,106.2,106.26,106.2,106.24,10145.0,94.5234,94.5768,94.5234,94.559,10145.0
2020-11-03 13:05:00,106.2,106.29,106.18,106.27,14053.0,94.5234,94.6035,94.5056,94.5857,14053.0
2020-11-03 13:10:00,106.31,106.33,106.25,106.26,8507.0,94.6213,94.6391,94.5679,94.5768,8507.0
2020-11-03 13:15:00,106.27,106.32,106.23,106.27,4938.0,94.5857,94.6302,94.5501,94.5857,4938.0
2020-11-03 13:20:00,106.25,106.35,106.23,106.34,5993.0,94.5679,94.6569,94.5501,94.648,5993.0
2020-11-03 13:25:00,106.34,106.35,106.23,106.24,33436.0,94.648,94.6569,94.5501,94.559,33436.0
2020-11-03 13:30:00,106.27,106.34,106.25,106.3,28433.0,94.5857,94.648,94.5679,94.6124,28433.0
2020-11-03 13:35:00,106.31,106.31,106.19,106.21,19728.0,94.6213,94.6213,94.5145,94.5323,19728.0
2020-11-03 13:40:00,106.18,106.23,106.12,106.23,7060.0,94.5056,94.5501,94.4522,94.5501,7060.0
2020-11-03 13:45:00,106.23,106.24,106.08,106.08,19911.0,94.5501,94.559,94.4166,94.4166,19911.0
2020-11-03 13:50:00,106.09,106.13,106.03,106.04,11920.0,94.4255,94.4611,94.3721,94.381,11920.0
2020-11-03 13:55:00,106.04,106.05,105.95,106.0,9752.0,94.381,94.3899,94.3009,94.3454,9752.0
2020-11-03 14:00:00,105.99,106.15,105.96,106.07,27620.0,94.3365,94.4789,94.3098,94.4077,27620.0
2020-11-03 14:05:00,106.08,106.18,106.08,106.15,15968.0,94.4166,94.5056,94.4166,94.4789,15968.0
2020-11-03 14:10:00,106.18,106.31,106.18,106.28,42274.0,94.5056,94.6213,94.5056,94.5946,42274.0
2020-11-03 14:15:00,106.27,106.27,106.11,106.17,22790.0,94.5857,94.5857,94.4433,94.4967,22790.0
2020-11-03 14:20:00,106.15,106.23,106.08,106.09,38002.0,94.4789,94.5501,94.4166,94.4255,38002.0
2020-11-03 14:25:00,106.08,106.13,106.06,106.11,13176.0,94.4166,94.4611,94.3988,94.4433,13176.0
2020-11-03 14:30:00,106.14,106.38,106.14,106.36,17805.0,94.47,94.6836,94.47,94.6658,17805.0
2020-11-03 14:35:00,106.38,106.39,106.32,106.33,11718.0,94.6836,94.6925,94.6302,94.6391,11718.0
2020-11-03 14:40:00,106.34,106.41,106.33,106.37,12095.0,94.648,94.7104,94.6391,94.6747,12095.0
2020-11-03 14:45:00,106.37,106.48,106.35,106.48,15125.0,94.6747,94.7727,94.6569,94.7727,15125.0
2020-11-03 14:50:00,106.45,106.46,106.34,106.38,16450.0,94.746,94.7549,94.648,94.6836,16450.0
2020-11-03 14:55:00,106.37,106.37,106.32,106.36,9479.0,94.6747,94.6747,94.6302,94.6658,9479.0
2020-11-03 15:00:00,106.38,106.38,106.19,106.28,24575.0,94.6836,94.6836,94.5145,94.5946,24575.0
2020-11-03 15:05:00,106.24,106.24,106.1,106.12,12916.0,94.559,94.559,94.4344,94.4522,12916.0
2020-11-03 15:10:00,106.12,106.25,106.12,106.17,15434.0,94.4522,94.5679,94.4522,94.4967,15434.0
2020-11-03 15:15:00,106.16,106.25,106.16,106.22,11459.0,94.4878,94.5679,94.4878,94.5412,11459.0
2020-11-03 15:20:00,106.25,106.28,106.01,106.09,17003.0,94.5679,94.5946,94.3543,94.4255,17003.0
2020-11-03 15:25:00,106.11,106.3,106.1,106.25,23459.0,94.4433,94.6124,94.4344,94.5679,23459.0
2020-11-03 15:30:00,106.27,106.53,106.25,106.51,35120.0,94.5857,94.8172,94.5679,94.7994,35120.0
2020-11-03 15:35:00,106.5,106.59,106.44,106.56,22442.0,94.7905,94.8706,94.7371,94.8439,22442.0
2020-11-03 15:40:00,106.55,106.77,106.54,106.59,94954.0,94.835,95.0308,94.8261,94.8706,94954.0
2020-11-03 15:45:00,106.62,106.76,106.61,106.74,35345.0,94.8973,95.0219,94.8884,95.0041,35345.0
2020-11-03 15:50:00,106.74,106.93,106.67,106.89,63211.0,95.0041,95.1732,94.9418,95.1376,63211.0
2020-11-03 15:55:00,106.78,106.79,106.28,106.3,56724.0,95.0397,95.0486,94.5946,94.6124,56724.0
2020-11-04 09:30:00,106.55,106.76,106.41,106.41,66631.0,94.835,95.0219,94.7104,94.7104,66631.0
2020-11-04 09:35:00,106.39,106.45,105.9,105.95,30493.0,94.6925,94.746,94.2564,94.3009,30493.0
2020-11-04 09:40:00,105.99,106.5,105.97,106.38,37878.0,94.3365,94.7905,94.3187,94.6836,37878.0
2020-11-04 09:45:00,106.38,106.81,106.27,106.71,35886.0,94.6836,95.0664,94.5857,94.9774,35886.0
2020-11-04 09:50:00,106.74,106.76,106.59,106.65,24884.0,95.0041,95.0219,94.8706,94.924,24884.0
2020-11-04 09:55:00,106.64,107.05,106.53,107.04,18982.0,94.9151,95.28,94.8172,95.2711,18982.0
2020-11-04 10:00:00,107.01,107.34,106.96,107.31,26959.0,95.2444,95.5381,95.1999,95.5114,26959.0
2020-11-04 10:05:00,107.24,107.5,107.24,107.42,23528.0,95.4491,95.6805,95.4491,95.6093,23528.0
2020-11-04 10:10:00,107.38,107.58,107.34,107.51,46083.0,95.5737,95.7517,95.5381,95.6894,46083.0
2020-11-04 10:15:00,107.54,107.9,107.54,107.75,23560.0,95.7161,96.0365,95.7161,95.903,23560.0
2020-11-04 10:20:00,107.81,108.11,107.81,107.94,21894.0,95.9564,96.2234,95.9564,96.0721,21894.0
2020-11-04 10:25:00,107.91,107.94,107.58,107.64,19255.0,96.0454,96.0721,95.7517,95.8051,19255.0
2020-11-04 10:30:00,107.67,107.75,107.54,107.65,10651.0,95.8318,95.903,95.7161,95.814,10651.0
2020-11-04 10:35:00,107.57,107.62,107.32,107.41,37288.0,95.7428,95.7873,95.5203,95.6004,37288.0
2020-11-04 10:40:00,107.41,107.54,107.36,107.53,20289.0,95.6004,95.7161,95.5559,95.7072,20289.0
2020-11-04 10:45:00,107.55,107.66,107.46,107.61,26698.0,95.725,95.8229,95.6449,95.7784,26698.0
2020-11-04 10:50:00,107.62,107.86,107.6,107.8,11484.0,95.7873,96.0009,95.7695,95.9475,11484.0
2020-11-04 10:55:00,107.86,107.93,107.81,107.93,14753.0,96.0009,96.0632,95.9564,96.0632,14753.0
2020-11-04 11:00:00,107.92,108.0,107.78,107.96,22003.0,96.0543,96.1255,95.9297,96.0899,22003.0
2020-11-04 11:05:00,107.93,107.94,107.8,107.81,12009.0,96.0632,96.0721,95.9475,95.9564,12009.0
2020-11-04 11:10:00,107.8,107.8,107.6,107.6,15540.0,95.9475,95.9475,95.7695,95.7695,15540.0
2020-11-04 11:15:00,107.64,107.73,107.56,107.72,22996.0,95.8051,95.8852,95.7339,95.8763,22996.0
2020-11-04 11:20:00,107.71,107.8,107.6,107.8,14455.0,95.8674,95.9475,95.7695,95.9475,14455.0
2020-11-04 11:25:00,107.81,107.93,107.77,107.87,63939.0,95.9564,96.0632,95.9208,96.0098,63939.0
2020-11-04 11:30:00,107.89,108.04,107.88,107.98,11173.0,96.0276,96.1611,96.0187,96.1077,11173.0
2020-11-04 11:35:00,108.0,108.06,107.94,107.99,21117.0,96.1255,96.1789,96.0721,96.1166,21117.0
2020-11-04 11:40:00,108.01,108.05,107.86,107.86,9749.0,96.1344,96.17,96.0009,96.0009,9749.0
2020-11-04 11:45:00,107.9,107.99,107.84,107.84,55158.0,96.0365,96.1166,95.9831,95.9831,55158.0
2020-11-04 11:50:00,107.88,107.96,107.82,107.96,12825.0,96.0187,96.0899,95.9653,96.0899,12825.0
2020-11-04 11:55:00,107.93,108.25,107.92,108.16,40547.0,96.0632,96.348,96.0543,96.2679,40547.0
2020-11-04 12:00:00,108.15,108.3,108.1,108.29,53925.0,96.259,96.3925,96.2145,96.3836,53925.0
2020-11-04 12:05:00,108.26,108.27,108.13,108.13,16869.0,96.3569,96.3658,96.2412,96.2412,16869.0
2020-11-04 12:10:00,108.16,108.24,108.11,108.16,47045.0,96.2679,96.3391,96.2234,96.2679,47045.0
2020-11-04 12:15:00,108.18,108.28,108.14,108.28,7480.0,96.2857,96.3747,96.2501,96.3747,7480.0
2020-11-04 12:20:00,108.24,108.53,108.23,108.52,26943.0,96.3391,96.5973,96.3302,96.5884,26943.0
2020-11-04 12:25:00,108.48,108.55,108.32,108.33,14543.0,96.5528,96.6151,96.4103,96.4192,14543.0
2020-11-04 12:30:00,108.35,108.39,108.31,108.38,12993.0,96.437,96.4727,96.4014,96.4638,12993.0
2020-11-04 12:35:00,108.39,108.46,108.33,108.37,11149.0,96.4727,96.535,96.4192,96.4549,11149.0
2020-11-04 12:40:00,108.4,108.47,108.31,108.44,5815.0,96.4816,96.5439,96.4014,96.5172,5815.0
2020-11-04 12:45:00,108.35,108.35,108.23,108.24,11019.0,96.437,96.437,96.3302,96.3391,11019.0
2020-11-04 12:50:00,108.2,108.2,108.07,108.07,13574.0,96.3035,96.3035,96.1878,96.1878,13574.0
2020-11-04 12:55:00,108.09,108.18,108.07,108.12,8670.0,96.2056,96.2857,96.1878,96.2323,8670.0
2020-11-04 13:00:00,108.14,108.16,108.06,108.08,8343.0,96.2501,96.2679,96.1789,96.1967,8343.0
2020-11-04 13:05:00,108.13,108.16,108.07,108.09,10171.0,96.2412,96.2679,96.1878,96.2056,10171.0
2020-11-04 13:10:00,108.1,108.2,108.1,108.15,19535.0,96.2145,96.3035,96.2145,96.259,19535.0
2020-11-04 13:15:00,108.09,108.14,107.94,107.96,16293.0,96.2056,96.2501,96.0721,96.0899,16293.0
2020-11-04 13:20:00,107.96,108.01,107.92,108.01,4778.0,96.0899,96.1344,96.0543,96.1344,4778.0
2020-11-04 13:25:00,107.99,108.04,107.96,108.01,39829.0,96.1166,96.1611,96.0899,96.1344,39829.0
2020-11-04 13:30:00,107.99,108.17,107.95,108.15,8402.0,96.1166,96.2768,96.081,96.259,8402.0
2020-11-04 13:35:00,108.12,108.21,108.06,108.11,15213.0,96.2323,96.3124,96.1789,96.2234,15213.0
2020-11-04 13:40:00,108.11,108.13,107.79,107.86,16090.0,96.2234,96.2412,95.9386,96.0009,16090.0
2020-11-04 13:45:00,107.82,107.84,107.75,107.8,18436.0,95.9653,95.9831,95.903,95.9475,18436.0
2020-11-04 13:50:00,107.73,107.84,107.72,107.84,82603.0,95.8852,95.9831,95.8763,95.9831,82603.0
2020-11-04 13:55:00,107.81,107.83,107.66,107.71,12066.0,95.9564,95.9742,95.8229,95.8674,12066.0
2020-11-04 14:00:00,107.73,107.9,107.65,107.65,22025.0,95.8852,96.0365,95.814,95.814,22025.0
2020-11-04 14:05:00,107.67,107.78,107.62,107.71,10089.0,95.8318,95.9297,95.7873,95.8674,10089.0
2020-11-04 14:10:00,107.72,107.79,107.71,107.77,10478.0,95.8763,95.9386,95.8674,95.9208,10478.0
2020-11-04 14:15:00,107.76,107.77,107.6,107.7,22372.0,95.9119,95.9208,95.7695,95.8585,22372.0
2020-11-04 14:20:00,107.76,107.8,107.67,107.72,19058.0,95.9119,95.9475,95.8318,95.8763,19058.0
2020-11-04 14:25:00,107.65,107.73,107.62,107.66,9864.0,95.814,95.8852,95.7873,95.8229,9864.0
2020-11-04 14:30:00,107.72,107.73,107.61,107.63,19874.0,95.8763,95.8852,95.7784,95.7962,19874.0
2020-11-04 14:35:00,107.62,107.7,107.57,107.58,34096.0,95.7873,95.8585,95.7428,95.7517,34096.0
2020-11-04 14:40:00,107.59,107.59,107.4,107.42,20010.0,95.7606,95.7606,95.5915,95.6093,20010.0
2020-11-04 14:45:00,107.43,107.47,107.36,107.38,11346.0,95.6182,95.6538,95.5559,95.5737,11346.0
2020-11-04 14:50:00,107.4,107.54,107.4,107.5,18639.0,95.5915,95.7161,95.5915,95.6805,18639.0
2020-11-04 14:55:00,107.46,107.5,107.39,107.42,12878.0,95.6449,95.6805,95.5826,95.6093,12878.0
2020-11-04 15:00:00,107.43,107.47,107.16,107.21,20657.0,95.6182,95.6538,95.3779,95.4224,20657.0
2020-11-04 15:05:00,107.19,107.19,107.07,107.16,13257.0,95.4046,95.4046,95.2978,95.3779,13257.0
2020-11-04 15:10:00,107.13,107.14,107.03,107.04,12357.0,95.3512,95.3601,95.2622,95.2711,12357.0
2020-11-04 15:15:00,107.03,107.03,106.9,106.92,21725.0,95.2622,95.2622,95.1465,95.1643,21725.0
2020-11-04 15:20:00,106.95,106.98,106.89,106.95,14825.0,95.191,95.2177,95.1376,95.191,14825.0
2020-11-04 15:25:00,106.95,107.0,106.84,106.87,57497.0,95.191,95.2355,95.0931,95.1198,57497.0
2020-11-04 15:30:00,106.9,107.02,106.79,107.02,21376.0,95.1465,95.2533,95.0486,95.2533,21376.0
2020-11-04 15:35:00,107.02,107.05,106.85,106.85,21239.0,95.2533,95.28,95.102,95.102,21239.0
2020-11-04 15:40:00,106.86,106.93,106.84,106.9,18861.0,95.1109,95.1732,95.0931,95.1465,18861.0
2020-11-04 15:45:00,106.88,107.04,106.79,106.81,30656.0,95.1287,95.2711,95.0486,95.0664,30656.0
2020-11-04 15:50:00,106.86,106.98,106.77,106.94,40727.0,95.1109,95.2177,95.0308,95.1821,40727.0
2020-11-04 15:55:00,106.91,106.91,106.55,106.6,45132.0,95.1554,95.1554,94.835,94.8795,45132.0
2020-11-05 09:30:00,108.07,108.26,108.05,108.25,79269.0,96.1878,96.3569,96.17,96.348,79269.0
2020-11-05 09:35:00,108.28,108.3,108.1,108.11,20090.0,96.3747,96.3925,96.2145,96.2234,20090.0
2020-11-05 09:40:00,108.13,108.28,108.01,108.28,18668.0,96.2412,96.3747,96.1344,96.3747,18668.0
2020-11-05 09:45:00,108.29,108.49,108.29,108.37,13709.0,96.3836,96.5617,96.3836,96.4549,13709.0
2020-11-05 09:50:00,108.37,108.52,108.36,108.51,15389.0,96.4549,96.5884,96.446,96.5795,15389.0
2020-11-05 09:55:00,108.51,108.52,108.21,108.25,29317.0,96.5795,96.5884,96.3124,96.348,29317.0
2020-11-05 10:00:00,108.2,108.31,108.16,108.3,29647.0,96.3035,96.4014,96.2679,96.3925,29647.0
2020-11-05 10:05:00,108.3,108.47,108.29,108.39,27415.0,96.3925,96.5439,96.3836,96.4727,27415.0
2020-11-05 10:10:00,108.36,108.71,108.36,108.71,29515.0,96.446,96.7575,96.446,96.7575,29515.0
2020-11-05 10:15:00,108.75,109.06,108.72,109.06,14197.0,96.7931,97.069,96.7664,97.069,14197.0
2020-11-05 10:20:00,109.04,109.26,109.04,109.23,14575.0,97.0512,97.247,97.0512,97.2203,14575.0
2020-11-05 10:25:00,109.24,109.24,108.97,108.97,24425.0,97.2292,97.2292,96.9889,96.9889,24425.0
2020-11-05 10:30:00,108.94,109.02,108.9,108.94,10139.0,96.9622,97.0334,96.9266,96.9622,10139.0
2020-11-05 10:35:00,108.92,109.04,108.84,108.9,17833.0,96.9444,97.0512,96.8732,96.9266,17833.0
2020-11-05 10:40:00,108.88,108.99,108.88,108.95,8503.0,96.9088,97.0067,96.9088,96.9711,8503.0
2020-11-05 10:45:00,108.96,109.13,108.95,109.08,9205.0,96.98,97.1313,96.9711,97.0868,9205.0
2020-11-05 10:50:00,109.04,109.08,108.98,108.99,8626.0,97.0512,97.0868,96.9978,97.0067,8626.0
2020-11-05 10:55:00,109.0,109.03,108.95,109.02,10321.0,97.0156,97.0423,96.9711,97.0334,10321.0
2020-11-05 11:00:00,109.03,109.08,108.97,108.97,23687.0,97.0423,97.0868,96.9889,96.9889,23687.0
2020-11-05 11:05:00,108.92,108.96,108.85,108.9,11614.0,96.9444,96.98,96.8821,96.9266,11614.0
2020-11-05 11:10:00,108.89,108.91,108.7,108.88,15360.0,96.9177,96.9355,96.7486,96.9088,15360.0
2020-11-05 11:15:00,108.9,109.0,108.89,108.99,7067.0,96.9266,97.0156,96.9177,97.0067,7067.0
2020-11-05 11:20:00,108.98,109.01,108.9,108.91,15981.0,96.9978,97.0245,96.9266,96.9355,15981.0
2020-11-05 11:25:00,108.87,108.9,108.75,108.76,8174.0,96.8999,96.9266,96.7931,96.802,8174.0
2020-11-05 11:30:00,108.79,108.88,108.75,108.83,6752.0,96.8287,96.9088,96.7931,96.8643,6752.0
2020-11-05 11:35:00,108.84,108.85,108.68,108.7,7455.0,96.8732,96.8821,96.7308,96.7486,7455.0
2020-11-05 11:40:00,108.69,108.8,108.69,108.78,4308.0,96.7397,96.8376,96.7397,96.8198,4308.0
2020-11-05 11:45:00,108.8,108.82,108.79,108.81,2219.0,96.8376,96.8554,96.8287,96.8465,2219.0
2020-11-05 11:50:00,108.82,108.83,108.74,108.74,3475.0,96.8554,96.8643,96.7842,96.7842,3475.0
2020-11-05 11:55:00,108.76,108.76,108.62,108.64,6622.0,96.802,96.802,96.6774,96.6952,6622.0
2020-11-05 12:00:00,108.65,108.72,108.62,108.72,7789.0,96.7041,96.7664,96.6774,96.7664,7789.0
2020-11-05 12:05:00,108.69,108.71,108.53,108.63,18898.0,96.7397,96.7575,96.5973,96.6863,18898.0
2020-11-05 12:10:00,108.66,108.69,108.53,108.53,8634.0,96.713,96.7397,96.5973,96.5973,8634.0
2020-11-05 12:15:00,108.56,108.56,108.27,108.31,8587.0,96.624,96.624,96.3658,96.4014,8587.0
2020-11-05 12:20:00,108.33,108.34,108.14,108.23,13990.0,96.4192,96.4281,96.2501,96.3302,13990.0
2020-11-05 12:25:00,108.21,108.27,108.18,108.2,4755.0,96.3124,96.3658,96.2857,96.3035,4755.0
2020-11-05 12:30:00,108.23,108.33,108.19,108.28,9460.0,96.3302,96.4192,96.2946,96.3747,9460.0
2020-11-05 12:35:00,108.28,108.49,108.27,108.47,15058.0,96.3747,96.5617,96.3658,96.5439,15058.0
2020-11-05 12:40:00,108.47,108.53,108.43,108.53,5396.0,96.5439,96.5973,96.5083,96.5973,5396.0
2020-11-05 12:45:00,108.58,108.63,108.58,108.62,15852.0,96.6418,96.6863,96.6418,96.6774,15852.0
2020-11-05 12:50:00,108.62,108.65,108.6,108.63,9311.0,96.6774,96.7041,96.6596,96.6863,9311.0
2020-11-05 12:55:00,108.62,108.71,108.61,108.71,3220.0,96.6774,96.7575,96.6685,96.7575,3220.0
2020-11-05 13:00:00,108.74,108.95,108.73,108.92,16808.0,96.7842,96.9711,96.7753,96.9444,16808.0
2020-11-05 13:05:00,108.89,108.9,108.84,108.84,8680.0,96.9177,96.9266,96.8732,96.8732,8680.0
2020-11-05 13:10:00,108.87,108.9,108.85,108.87,8823.0,96.8999,96.9266,96.8821,96.8999,8823.0
2020-11-05 13:15:00,108.82,108.86,108.79,108.83,2933.0,96.8554,96.891,96.8287,96.8643,2933.0
2020-11-05 13:20:00,108.83,108.84,108.77,108.78,8164.0,96.8643,96.8732,96.8109,96.8198,8164.0
2020-11-05 13:25:00,108.78,108.81,108.76,108.8,26531.0,96.8198,96.8465,96.802,96.8376,26531.0
2020-11-05 13:30:00,108.8,108.92,108.8,108.86,8604.0,96.8376,96.9444,96.8376,96.891,8604.0
2020-11-05 13:35:00,108.87,108.92,108.85,108.92,3330.0,96.8999,96.9444,96.8821,96.9444,3330.0
2020-11-05 13:40:00,108.94,108.98,108.88,108.97,12086.0,96.9622,96.9978,96.9088,96.9889,12086.0
2020-11-05 13:45:00,108.97,108.98,108.87,108.88,19705.0,96.9889,96.9978,96.8999,96.9088,19705.0
2020-11-05 13:50:00,108.88,108.91,108.79,108.84,13841.0,96.9088,96.9355,96.8287,96.8732,13841.0
2020-11-05 13:55:00,108.85,108.95,108.84,108.88,7125.0,96.8821,96.9711,96.8732,96.9088,7125.0
2020-11-05 14:00:00,108.89,109.04,108.88,109.04,17263.0,96.9177,97.0512,96.9088,97.0512,17263.0
2020-11-05 14:05:00,109.06,109.06,108.83,108.94,8583.0,97.069,97.069,96.8643,96.9622,8583.0
2020-11-05 14:10:00,108.87,108.92,108.84,108.84,8553.0,96.8999,96.9444,96.8732,96.8732,8553.0
2020-11-05 14:15:00,108.84,108.9,108.83,108.86,9531.0,96.8732,96.9266,96.8643,96.891,9531.0
2020-11-05 14:20:00,108.84,108.91,108.8,108.89,14021.0,96.8732,96.9355,96.8376,96.9177,14021.0
2020-11-05 14:25:00,108.85,108.94,108.85,108.88,6017.0,96.8821,96.9622,96.8821,96.9088,6017.0
2020-11-05 14:30:00,108.89,108.99,108.88,108.92,7245.0,96.9177,97.0067,96.9088,96.9444,7245.0
2020-11-05 14:35:00,108.91,108.92,108.77,108.82,6693.0,96.9355,96.9444,96.8109,96.8554,6693.0
2020-11-05 14:40:00,108.83,109.02,108.82,108.98,22802.0,96.8643,97.0334,96.8554,96.9978,22802.0
2020-11-05 14:45:00,108.96,109.0,108.84,108.86,8395.0,96.98,97.0156,96.8732,96.891,8395.0
2020-11-05 14:50:00,108.84,108.84,108.72,108.81,16678.0,96.8732,96.8732,96.7664,96.8465,16678.0
2020-11-05 14:55:00,108.81,108.9,108.69,108.88,12844.0,96.8465,96.9266,96.7397,96.9088,12844.0
2020-11-05 15:00:00,108.85,108.91,108.8,108.86,12860.0,96.8821,96.9355,96.8376,96.891,12860.0
2020-11-05 15:05:00,108.86,108.88,108.72,108.76,9059.0,96.891,96.9088,96.7664,96.802,9059.0
2020-11-05 15:10:00,108.79,108.81,108.64,108.68,9153.0,96.8287,96.8465,96.6952,96.7308,9153.0
2020-11-05 15:15:00,108.66,108.7,108.57,108.64,20991.0,96.713,96.7486,96.6329,96.6952,20991.0
2020-11-05 15:20:00,108.63,108.75,108.63,108.73,11329.0,96.6863,96.7931,96.6863,96.7753,11329.0
2020-11-05 15:25:00,108.72,108.77,108.66,108.73,23405.0,96.7664,96.8109,96.713,96.7753,23405.0
2020-11-05 15:30:00,108.73,108.75,108.46,108.47,19250.0,96.7753,96.7931,96.535,96.5439,19250.0
2020-11-05 15:35:00,108.49,108.54,108.34,108.36,28414.0,96.5617,96.6062,96.4281,96.446,28414.0
2020-11-05 15:40:00,108.35,108.48,108.35,108.41,18054.0,96.437,96.5528,96.437,96.4905,18054.0
2020-11-05 15:45:00,108.38,108.42,108.29,108.41,19998.0,96.4638,96.4994,96.3836,96.4905,19998.0
2020-11-05 15:50:00,108.36,108.59,108.36,108.58,16468.0,96.446,96.6507,96.446,96.6418,16468.0
2020-11-05 15:55:00,108.56,108.56,108.36,108.38,47713.0,96.624,96.624,96.446,96.4638,47713.0
2020-11-06 09:30:00,108.56,108.56,108.14,108.44,62259.0,96.624,96.624,96.2501,96.5172,62259.0
2020-11-06 09:35:00,108.39,108.42,108.27,108.37,18667.0,96.4727,96.4994,96.3658,96.4549,18667.0
2020-11-06 09:40:00,108.45,108.65,108.44,108.55,12460.0,96.5261,96.7041,96.5172,96.6151,12460.0
2020-11-06 09:45:00,108.57,108.62,108.42,108.45,9937.0,96.6329,96.6774,96.4994,96.5261,9937.0
2020-11-06 09:50:00,108.38,108.49,108.35,108.44,11363.0,96.4638,96.5617,96.437,96.5172,11363.0
2020-11-06 09:55:00,108.48,108.66,108.36,108.6,6685.0,96.5528,96.713,96.446,96.6596,6685.0
2020-11-06 10:00:00,108.59,108.63,108.49,108.49,19376.0,96.6507,96.6863,96.5617,96.5617,19376.0
2020-11-06 10:05:00,108.44,108.7,108.44,108.7,7572.0,96.5172,96.7486,96.5172,96.7486,7572.0
2020-11-06 10:10:00,108.72,108.77,108.64,108.71,17909.0,96.7664,96.8109,96.6952,96.7575,17909.0
2020-11-06 10:15:00,108.73,108.73,108.6,108.62,17107.0,96.7753,96.7753,96.6596,96.6774,17107.0
2020-11-06 10:20:00,108.61,108.73,108.59,108.73,10936.0,96.6685,96.7753,96.6507,96.7753,10936.0
2020-11-06 10:25:00,108.69,108.71,108.64,108.67,10491.0,96.7397,96.7575,96.6952,96.7219,10491.0
2020-11-06 10:30:00,108.59,108.59,108.43,108.43,3370.0,96.6507,96.6507,96.5083,96.5083,3370.0
2020-11-06 10:35:00,108.42,108.55,108.38,108.42,9488.0,96.4994,96.6151,96.4638,96.4994,9488.0
2020-11-06 10:40:00,108.44,108.58,108.43,108.52,7656.0,96.5172,96.6418,96.5083,96.5884,7656.0
2020-11-06 10:45:00,108.5,108.6,108.49,108.58,15719.0,96.5706,96.6596,96.5617,96.6418,15719.0
2020-11-06 10:50:00,108.59,108.79,108.58,108.76,7837.0,96.6507,96.8287,96.6418,96.802,7837.0
2020-11-06 10:55:00,108.77,108.77,108.12,108.26,17770.0,96.8109,96.8109,96.2323,96.3569,17770.0
2020-11-06 11:00:00,108.3,108.68,108.27,108.62,22655.0,96.3925,96.7308,96.3658,96.6774,22655.0
2020-11-06 11:05:00,108.64,108.74,108.6,108.74,11213.0,96.6952,96.7842,96.6596,96.7842,11213.0
2020-11-06 11:10:00,108.7,108.71,108.53,108.55,4654.0,96.7486,96.7575,96.5973,96.6151,4654.0
2020-11-06 11:15:00,108.53,108.6,108.4,108.55,11846.0,96.5973,96.6596,96.4816,96.6151,11846.0
2020-11-06 11:20:00,108.5,108.51,108.4,108.42,4847.0,96.5706,96.5795,96.4816,96.4994,4847.0
2020-11-06 11:25:00,108.44,108.51,108.38,108.42,10011.0,96.5172,96.5795,96.4638,96.4994,10011.0
2020-11-06 11:30:00,108.46,108.53,108.41,108.45,5958.0,96.535,96.5973,96.4905,96.5261,5958.0
2020-11-06 11:35:00,108.45,108.55,108.45,108.52,12192.0,96.5261,96.6151,96.5261,96.5884,12192.0
2020-11-06 11:40:00,108.5,108.54,108.47,108.48,10070.0,96.5706,96.6062,96.5439,96.5528,10070.0
2020-11-06 11:45:00,108.48,108.51,108.41,108.48,10587.0,96.5528,96.5795,96.4905,96.5528,10587.0
2020-11-06 11:50:00,108.48,108.62,108.48,108.5,7024.0,96.5528,96.6774,96.5528,96.5706,7024.0
2020-11-06 11:55:00,108.48,108.5,108.38,108.47,25257.0,96.5528,96.5706,96.4638,96.5439,25257.0
2020-11-06 12:00:00,108.46,108.52,108.42,108.43,4274.0,96.535,96.5884,96.4994,96.5083,4274.0
2020-11-06 12:05:00,108.4,108.44,108.36,108.38,6381.0,96.4816,96.5172,96.446,96.4638,6381.0
2020-11-06 12:10:00,108.38,108.38,108.25,108.3,21646.0,96.4638,96.4638,96.348,96.3925,21646.0
2020-11-06 12:15:00,108.3,108.32,108.24,108.3,23726.0,96.3925,96.4103,96.3391,96.3925,23726.0
2020-11-06 12:20:00,108.33,108.34,108.25,108.26,3867.0,96.4192,96.4281,96.348,96.3569,3867.0
2020-11-06 12:25:00,108.27,108.29,108.21,108.26,5081.0,96.3658,96.3836,96.3124,96.3569,5081.0
2020-11-06 12:30:00,108.27,108.31,108.21,108.22,8069.0,96.3658,96.4014,96.3124,96.3213,8069.0
2020-11-06 12:35:00,108.21,108.25,108.12,108.16,4225.0,96.3124,96.348,96.2323,96.2679,4225.0
2020-11-06 12:40:00,108.18,108.25,108.16,108.25,33740.0,96.2857,96.348,96.2679,96.348,33740.0
2020-11-06 12:45:00,108.23,108.27,108.21,108.27,11845.0,96.3302,96.3658,96.3124,96.3658,11845.0
2020-11-06 12:50:00,108.31,108.31,108.24,108.28,6833.0,96.4014,96.4014,96.3391,96.3747,6833.0
2020-11-06 12:55:00,108.28,108.28,108.14,108.16,1764.0,96.3747,96.3747,96.2501,96.2679,1764.0
2020-11-06 13:00:00,108.17,108.21,108.14,108.18,4689.0,96.2768,96.3124,96.2501,96.2857,4689.0
2020-11-06 13:05:00,108.17,108.19,108.14,108.19,3316.0,96.2768,96.2946,96.2501,96.2946,3316.0
2020-11-06 13:10:00,108.19,108.24,108.18,108.2,3680.0,96.2946,96.3391,96.2857,96.3035,3680.0
2020-11-06 13:15:00,108.21,108.26,108.19,108.26,6926.0,96.3124,96.3569,96.2946,96.3569,6926.0
2020-11-06 13:20:00,108.25,108.26,108.19,108.21,10597.0,96.348,96.3569,96.2946,96.3124,10597.0
2020-11-06 13:25:00,108.2,108.29,108.2,108.28,25711.0,96.3035,96.3836,96.3035,96.3747,25711.0
2020-11-06 13:30:00,108.27,108.27,108.21,108.22,7757.0,96.3658,96.3658,96.3124,96.3213,7757.0
2020-11-06 13:35:00,108.23,108.29,108.23,108.24,18353.0,96.3302,96.3836,96.3302,96.3391,18353.0
2020-11-06 13:40:00,108.24,108.26,108.18,108.19,8245.0,96.3391,96.3569,96.2857,96.2946,8245.0
2020-11-06 13:45:00,108.22,108.27,108.21,108.22,6193.0,96.3213,96.3658,96.3124,96.3213,6193.0
2020-11-06 13:50:00,108.22,108.25,108.21,108.23,10183.0,96.3213,96.348,96.3124,96.3302,10183.0
2020-11-06 13:55:00,108.22,108.22,108.17,108.21,10271.0,96.3213,96.3213,96.2768,96.3124,10271.0
2020-11-06 14:00:00,108.26,108.29,108.16,108.16,20863.0,96.3569,96.3836,96.2679,96.2679,20863.0
2020-11-06 14:05:00,108.2,108.23,108.18,108.23,6032.0,96.3035,96.3302,96.2857,96.3302,6032.0
2020-11-06 14:10:00,108.21,108.21,108.16,108.18,8649.0,96.3124,96.3124,96.2679,96.2857,8649.0
2020-11-06 14:15:00,108.18,108.21,108.15,108.2,4383.0,96.2857,96.3124,96.259,96.3035,4383.0
2020-11-06 14:20:00,108.18,108.23,108.17,108.22,5704.0,96.2857,96.3302,96.2768,96.3213,5704.0
2020-11-06 14:25:00,108.19,108.29,108.17,108.24,7066.0,96.2946,96.3836,96.2768,96.3391,7066.0
2020-11-06 14:30:00,108.21,108.28,108.21,108.21,3716.0,96.3124,96.3747,96.3124,96.3124,3716.0
2020-11-06 14:35:00,108.21,108.21,108.1,108.14,11595.0,96.3124,96.3124,96.2145,96.2501,11595.0
2020-11-06 14:40:00,108.11,108.12,108.04,108.05,7673.0,96.2234,96.2323,96.1611,96.17,7673.0
2020-11-06 14:45:00,108.07,108.1,108.03,108.06,10652.0,96.1878,96.2145,96.1522,96.1789,10652.0
2020-11-06 14:50:00,108.05,108.11,108.05,108.08,9163.0,96.17,96.2234,96.17,96.1967,9163.0
2020-11-06 14:55:00,108.1,108.14,108.04,108.1,8578.0,96.2145,96.2501,96.1611,96.2145,8578.0
2020-11-06 15:00:00,108.04,108.05,107.9,107.97,13099.0,96.1611,96.17,96.0365,96.0988,13099.0
2020-11-06 15:05:00,107.96,107.97,107.87,107.94,13597.0,96.0899,96.0988,96.0098,96.0721,13597.0
2020-11-06 15:10:00,107.92,108.02,107.89,107.99,18865.0,96.0543,96.1433,96.0276,96.1166,18865.0
2020-11-06 15:15:00,107.98,108.0,107.88,107.88,32323.0,96.1077,96.1255,96.0187,96.0187,32323.0
2020-11-06 15:20:00,107.9,107.91,107.81,107.87,15286.0,96.0365,96.0454,95.9564,96.0098,15286.0
2020-11-06 15:25:00,107.88,108.04,107.86,108.04,12028.0,96.0187,96.1611,96.0009,96.1611,12028.0
2020-11-06 15:30:00,108.0,108.17,107.99,108.13,19353.0,96.1255,96.2768,96.1166,96.2412,19353.0
2020-11-06 15:35:00,108.11,108.2,108.1,108.16,21660.0,96.2234,96.3035,96.2145,96.2679,21660.0
2020-11-06 15:40:00,108.16,108.33,108.13,108.31,10283.0,96.2679,96.4192,96.2412,96.4014,10283.0
2020-11-06 15:45:00,108.36,108.54,108.36,108.53,14194.0,96.446,96.6062,96.446,96.5973,14194.0
2020-11-06 15:50:00,108.52,108.57,108.36,108.36,72753.0,96.5884,96.6329,96.446,96.446,72753.0
2020-11-06 15:55:00,108.34,108.39,108.0,108.1,36193.0,96.4281,96.4727,96.1255,96.2145,36193.0
2020-11-09 09:30:00,113.9,115.08,113.74,114.9,182330.0,101.3768,102.4271,101.2344,102.2669,182330.0
2020-11-09 09:35:00,114.96,115.21,114.62,114.64,48684.0,102.3203,102.5428,102.0177,102.0355,48684.0
2020-11-09 09:40:00,114.65,114.75,114.13,114.14,88804.0,102.0444,102.1334,101.5815,101.5904,88804.0
2020-11-09 09:45:00,114.38,114.43,114.03,114.08,49221.0,101.8041,101.8486,101.4925,101.537,49221.0
2020-11-09 09:50:00,114.04,114.17,113.92,113.96,32550.0,101.5014,101.6171,101.3946,101.4302,32550.0
2020-11-09 09:55:00,114.01,114.07,113.64,113.72,30819.0,101.4747,101.5281,101.1454,101.2166,30819.0
2020-11-09 10:00:00,113.7,114.15,113.6,114.14,49510.0,101.1988,101.5993,101.1098,101.5904,49510.0
2020-11-09 10:05:00,114.12,114.19,113.41,113.51,184559.0,101.5726,101.6349,100.9407,101.0297,184559.0
2020-11-09 10:10:00,113.42,113.64,113.28,113.29,78876.0,100.9496,101.1454,100.825,100.8339,78876.0
2020-11-09 10:15:00,113.3,113.56,113.19,113.55,60044.0,100.8428,101.0742,100.7449,101.0653,60044.0
2020-11-09 10:20:00,113.53,113.58,113.25,113.26,31435.0,101.0475,101.092,100.7983,100.8072,31435.0
2020-11-09 10:25:00,113.25,113.35,113.15,113.2,100353.0,100.7983,100.8873,100.7093,100.7538,100353.0
2020-11-09 10:30:00,113.19,113.31,113.02,113.1,42686.0,100.7449,100.8517,100.5936,100.6648,42686.0
2020-11-09 10:35:00,113.03,113.06,112.78,112.81,71325.0,100.6025,100.6292,100.38,100.4067,71325.0
2020-11-09 10:40:00,112.8,113.05,112.75,112.93,136743.0,100.3978,100.6203,100.3533,100.5135,136743.0
2020-11-09 10:45:00,112.95,113.0,112.7,112.86,41838.0,100.5313,100.5758,100.3088,100.4512,41838.0
2020-11-09 10:50:00,112.89,113.08,112.89,112.94,29388.0,100.4779,100.647,100.4779,100.5224,29388.0
2020-11-09 10:55:00,112.93,113.03,112.68,113.0,20271.0,100.5135,100.6025,100.291,100.5758,20271.0
2020-11-09 11:00:00,113.0,113.05,112.5,112.57,21263.0,100.5758,100.6203,100.1308,100.1931,21263.0
2020-11-09 11:05:00,112.57,113.05,112.57,113.05,28725.0,100.1931,100.6203,100.1931,100.6203,28725.0
2020-11-09 11:10:00,113.04,113.08,112.73,112.8,64482.0,100.6114,100.647,100.3355,100.3978,64482.0
2020-11-09 11:15:00,112.74,112.99,112.52,112.65,34599.0,100.3444,100.5669,100.1486,100.2643,34599.0
2020-11-09 11:20:00,112.67,112.84,112.65,112.81,13249.0,100.2821,100.4334,100.2643,100.4067,13249.0
2020-11-09 11:25:00,112.81,112.97,112.59,112.97,89120.0,100.4067,100.5491,100.2109,100.5491,89120.0
2020-11-09 11:30:00,112.97,113.03,112.9,112.91,48404.0,100.5491,100.6025,100.4868,100.4957,48404.0
2020-11-09 11:35:00,112.93,113.03,112.89,112.95,18167.0,100.5135,100.6025,100.4779,100.5313,18167.0
2020-11-09 11:40:00,112.93,113.01,112.76,112.98,24687.0,100.5135,100.5847,100.3622,100.558,24687.0
2020-11-09 11:45:00,113.02,113.03,112.9,112.95,37124.0,100.5936,100.6025,100.4868,100.5313,37124.0
2020-11-09 11:50:00,112.86,113.0,112.71,112.94,172326.0,100.4512,100.5758,100.3177,100.5224,172326.0
2020-11-09 11:55:00,112.95,113.04,112.85,113.02,231627.0,100.5313,100.6114,100.4423,100.5936,231627.0
2020-11-09 12:00:00,113.03,113.14,112.99,113.09,16826.0,100.6025,100.7004,100.5669,100.6559,16826.0
2020-11-09 12:05:00,113.12,113.3,113.04,113.29,22610.0,100.6826,100.8428,100.6114,100.8339,22610.0
2020-11-09 12:10:00,113.29,113.35,113.1,113.29,42802.0,100.8339,100.8873,100.6648,100.8339,42802.0
2020-11-09 12:15:00,113.27,113.29,113.16,113.22,49336.0,100.8161,100.8339,100.7182,100.7716,49336.0
2020-11-09 12:20:00,113.27,113.55,113.26,113.53,115909.0,100.8161,101.0653,100.8072,101.0475,115909.0
2020-11-09 12:25:00,113.52,113.68,113.52,113.66,101655.0,101.0386,101.181,101.0386,101.1632,101655.0
2020-11-09 12:30:00,113.67,113.78,113.57,113.78,72586.0,101.1721,101.27,101.0831,101.27,72586.0
2020-11-09 12:35:00,113.77,113.9,113.76,113.89,26598.0,101.2611,101.3768,101.2522,101.3679,26598.0
2020-11-09 12:40:00,113.9,113.9,113.79,113.88,81924.0,101.3768,101.3768,101.2789,101.359,81924.0
2020-11-09 12:45:00,113.9,113.95,113.8,113.81,29413.0,101.3768,101.4213,101.2878,101.2967,29413.0
2020-11-09 12:50:00,113.83,113.9,113.67,113.72,34307.0,101.3145,101.3768,101.1721,101.2166,34307.0
2020-11-09 12:55:00,113.73,113.92,113.69,113.92,78989.0,101.2255,101.3946,101.1899,101.3946,78989.0
2020-11-09 13:00:00,113.92,114.05,113.91,113.97,35580.0,101.3946,101.5103,101.3857,101.4391,35580.0
2020-11-09 13:05:00,114.01,114.21,114.01,114.19,57693.0,101.4747,101.6528,101.4747,101.6349,57693.0
2020-11-09 13:10:00,114.16,114.28,114.15,114.27,71510.0,101.6082,101.7151,101.5993,101.7062,71510.0
2020-11-09 13:15:00,114.28,114.28,114.16,114.22,26914.0,101.7151,101.7151,101.6082,101.6617,26914.0
2020-11-09 13:20:00,114.19,114.21,114.08,114.14,34529.0,101.6349,101.6528,101.537,101.5904,34529.0
2020-11-09 13:25:00,114.14,114.19,114.1,114.19,24406.0,101.5904,101.6349,101.5548,101.6349,24406.0
2020-11-09 13:30:00,114.19,114.28,114.18,114.25,50451.0,101.6349,101.7151,101.626,101.6884,50451.0
2020-11-09 13:35:00,114.24,114.27,114.05,114.06,28227.0,101.6795,101.7062,101.5103,101.5192,28227.0
2020-11-09 13:40:00,114.04,114.08,113.97,114.08,7050.0,101.5014,101.537,101.4391,101.537,7050.0
2020-11-09 13:45:00,114.08,114.21,114.06,114.1,26584.0,101.537,101.6528,101.5192,101.5548,26584.0
2020-11-09 13:50:00,114.15,114.18,113.95,114.02,8625.0,101.5993,101.626,101.4213,101.4836,8625.0
2020-11-09 13:55:00,114.09,114.14,114.01,114.1,21155.0,101.5459,101.5904,101.4747,101.5548,21155.0
2020-11-09 14:00:00,114.15,114.18,113.95,113.99,13055.0,101.5993,101.626,101.4213,101.4569,13055.0
2020-11-09 14:05:00,113.98,114.06,113.95,113.97,16940.0,101.448,101.5192,101.4213,101.4391,16940.0
2020-11-09 14:10:00,113.98,114.03,113.9,113.97,7769.0,101.448,101.4925,101.3768,101.4391,7769.0
2020-11-09 14:15:00,113.97,114.04,113.9,113.94,26198.0,101.4391,101.5014,101.3768,101.4124,26198.0
2020-11-09 14:20:00,113.93,113.93,113.66,113.8,13754.0,101.4035,101.4035,101.1632,101.2878,13754.0
2020-11-09 14:25:00,113.75,113.92,113.74,113.83,19805.0,101.2433,101.3946,101.2344,101.3145,19805.0
2020-11-09 14:30:00,113.84,113.85,113.62,113.66,47747.0,101.3234,101.3323,101.1276,101.1632,47747.0
2020-11-09 14:35:00,113.69,113.9,113.69,113.83,13425.0,101.1899,101.3768,101.1899,101.3145,13425.0
2020-11-09 14:40:00,113.86,113.94,113.78,113.89,13477.0,101.3412,101.4124,101.27,101.3679,13477.0
2020-11-09 14:45:00,113.88,113.9,113.79,113.9,49212.0,101.359,101.3768,101.2789,101.3768,49212.0
2020-11-09 14:50:00,113.89,113.9,113.73,113.79,23920.0,101.3679,101.3768,101.2255,101.2789,23920.0
2020-11-09 14:55:00,113.89,113.89,113.83,113.86,12984.0,101.3679,101.3679,101.3145,101.3412,12984.0
2020-11-09 15:00:00,113.86,113.98,113.81,113.93,15939.0,101.3412,101.448,101.2967,101.4035,15939.0
2020-11-09 15:05:00,113.93,113.99,113.85,113.9,48066.0,101.4035,101.4569,101.3323,101.3768,48066.0
2020-11-09 15:10:00,113.9,113.94,113.81,113.85,12785.0,101.3768,101.4124,101.2967,101.3323,12785.0
2020-11-09 15:15:00,113.88,114.11,113.83,113.86,101676.0,101.359,101.5637,101.3145,101.3412,101676.0
2020-11-09 15:20:00,113.84,113.85,113.64,113.76,47875.0,101.3234,101.3323,101.1454,101.2522,47875.0
2020-11-09 15:25:00,113.75,113.8,113.45,113.49,23485.0,101.2433,101.2878,100.9763,101.0119,23485.0
2020-11-09 15:30:00,113.5,113.78,113.49,113.55,27108.0,101.0208,101.27,101.0119,101.0653,27108.0
2020-11-09 15:35:00,113.59,113.76,113.56,113.76,58902.0,101.1009,101.2522,101.0742,101.2522,58902.0
2020-11-09 15:40:00,113.72,113.76,113.43,113.48,25536.0,101.2166,101.2522,100.9585,101.003,25536.0
2020-11-09 15:45:00,113.52,113.52,113.29,113.3,37869.0,101.0386,101.0386,100.8339,100.8428,37869.0
2020-11-09 15:50:00,113.23,113.25,112.77,112.77,39756.0,100.7805,100.7983,100.3711,100.3711,39756.0
2020-11-09 15:55:00,112.8,112.8,112.33,112.45,73201.0,100.3978,100.3978,99.9795,100.0863,73201.0
2020-11-10 09:30:00,113.12,113.17,112.8,112.84,293778.0,100.6826,100.7271,100.3978,100.4334,293778.0
2020-11-10 09:35:00,112.76,112.83,112.54,112.77,37241.0,100.3622,100.4245,100.1664,100.3711,37241.0
2020-11-10 09:40:00,112.75,112.79,112.5,112.69,35318.0,100.3533,100.3889,100.1308,100.2999,35318.0
2020-11-10 09:45:00,112.69,112.86,112.62,112.82,41691.0,100.2999,100.4512,100.2376,100.4156,41691.0
2020-11-10 09:50:00,112.76,113.01,112.75,112.9,28373.0,100.3622,100.5847,100.3533,100.4868,28373.0
2020-11-10 09:55:00,112.88,113.31,112.88,113.31,78564.0,100.469,100.8517,100.469,100.8517,78564.0
2020-11-10 10:00:00,113.31,113.52,113.11,113.52,42112.0,100.8517,101.0386,100.6737,101.0386,42112.0
2020-11-10 10:05:00,113.52,113.56,113.35,113.51,93684.0,101.0386,101.0742,100.8873,101.0297,93684.0
2020-11-10 10:10:00,113.54,113.63,113.47,113.55,116694.0,101.0564,101.1365,100.9941,101.0653,116694.0
2020-11-10 10:15:00,113.54,113.62,113.44,113.61,43562.0,101.0564,101.1276,100.9674,101.1187,43562.0
2020-11-10 10:20:00,113.59,113.62,113.24,113.35,46229.0,101.1009,101.1276,100.7894,100.8873,46229.0
2020-11-10 10:25:00,113.35,113.46,113.31,113.44,61263.0,100.8873,100.9852,100.8517,100.9674,61263.0
2020-11-10 10:30:00,113.44,113.47,113.18,113.3,50145.0,100.9674,100.9941,100.736,100.8428,50145.0
2020-11-10 10:35:00,113.23,113.24,112.94,112.99,45834.0,100.7805,100.7894,100.5224,100.5669,45834.0
2020-11-10 10:40:00,112.99,113.09,112.82,112.89,28873.0,100.5669,100.6559,100.4156,100.4779,28873.0
2020-11-10 10:45:00,112.91,113.12,112.9,113.04,12413.0,100.4957,100.6826,100.4868,100.6114,12413.0
2020-11-10 10:50:00,113.04,113.15,112.91,112.93,73339.0,100.6114,100.7093,100.4957,100.5135,73339.0
2020-11-10 10:55:00,113.02,113.11,112.97,113.01,46984.0,100.5936,100.6737,100.5491,100.5847,46984.0
2020-11-10 11:00:00,113.02,113.34,113.01,113.34,33261.0,100.5936,100.8784,100.5847,100.8784,33261.0
2020-11-10 11:05:00,113.34,113.37,113.24,113.28,22028.0,100.8784,100.9051,100.7894,100.825,22028.0
2020-11-10 11:10:00,113.26,113.5,113.26,113.5,32306.0,100.8072,101.0208,100.8072,101.0208,32306.0
2020-11-10 11:15:00,113.52,113.57,113.34,113.34,57406.0,101.0386,101.0831,100.8784,100.8784,57406.0
2020-11-10 11:20:00,113.32,113.34,113.17,113.28,11462.0,100.8606,100.8784,100.7271,100.825,11462.0
2020-11-10 11:25:00,113.27,113.53,113.27,113.53,25237.0,100.8161,101.0475,100.8161,101.0475,25237.0
2020-11-10 11:30:00,113.49,113.49,113.32,113.32,15260.0,101.0119,101.0119,100.8606,100.8606,15260.0
2020-11-10 11:35:00,113.34,113.34,113.18,113.21,11848.0,100.8784,100.8784,100.736,100.7627,11848.0
2020-11-10 11:40:00,113.23,113.45,113.21,113.38,31638.0,100.7805,100.9763,100.7627,100.914,31638.0
2020-11-10 11:45:00,113.39,113.47,113.27,113.32,35261.0,100.9229,100.9941,100.8161,100.8606,35261.0
2020-11-10 11:50:00,113.3,113.41,113.27,113.39,19836.0,100.8428,100.9407,100.8161,100.9229,19836.0
2020-11-10 11:55:00,113.38,113.51,113.38,113.48,17696.0,100.914,101.0297,100.914,101.003,17696.0
2020-11-10 12:00:00,113.47,113.7,113.47,113.7,26693.0,100.9941,101.1988,100.9941,101.1988,26693.0
2020-11-10 12:05:00,113.68,113.7,113.57,113.64,29831.0,101.181,101.1988,101.0831,101.1454,29831.0
2020-11-10 12:10:00,113.62,113.67,113.6,113.67,32623.0,101.1276,101.1721,101.1098,101.1721,32623.0
2020-11-10 12:15:00,113.67,113.75,113.63,113.7,26142.0,101.1721,101.2433,101.1365,101.1988,26142.0
2020-11-10 12:20:00,113.7,113.79,113.69,113.73,39541.0,101.1988,101.2789,101.1899,101.2255,39541.0
2020-11-10 12:25:00,113.72,113.77,113.66,113.69,20061.0,101.2166,101.2611,101.1632,101.1899,20061.0
2020-11-10 12:30:00,113.71,113.73,113.57,113.63,20613.0,101.2077,101.2255,101.0831,101.1365,20613.0
2020-11-10 12:35:00,113.61,113.64,113.52,113.52,25453.0,101.1187,101.1454,101.0386,101.0386,25453.0
2020-11-10 12:40:00,113.53,113.65,113.5,113.61,26221.0,101.0475,101.1543,101.0208,101.1187,26221.0
2020-11-10 12:45:00,113.64,113.74,113.59,113.71,29869.0,101.1454,101.2344,101.1009,101.2077,29869.0
2020-11-10 12:50:00,113.68,113.71,113.61,113.69,13784.0,101.181,101.2077,101.1187,101.1899,13784.0
2020-11-10 12:55:00,113.7,113.72,113.61,113.63,19106.0,101.1988,101.2166,101.1187,101.1365,19106.0
2020-11-10 13:00:00,113.63,113.7,113.6,113.6,8895.0,101.1365,101.1988,101.1098,101.1098,8895.0
2020-11-10 13:05:00,113.62,113.67,113.56,113.66,317002.0,101.1276,101.1721,101.0742,101.1632,317002.0
2020-11-10 13:10:00,113.67,113.72,113.48,113.49,58313.0,101.1721,101.2166,101.003,101.0119,58313.0
2020-11-10 13:15:00,113.49,113.58,113.48,113.55,14302.0,101.0119,101.092,101.003,101.0653,14302.0
2020-11-10 13:20:00,113.56,113.6,113.32,113.32,128612.0,101.0742,101.1098,100.8606,100.8606,128612.0
2020-11-10 13:25:00,113.33,113.4,113.33,113.37,14340.0,100.8695,100.9318,100.8695,100.9051,14340.0
2020-11-10 13:30:00,113.37,113.37,113.26,113.33,65283.0,100.9051,100.9051,100.8072,100.8695,65283.0
2020-11-10 13:35:00,113.33,113.52,113.32,113.52,17818.0,100.8695,101.0386,100.8606,101.0386,17818.0
2020-11-10 13:40:00,113.51,113.59,113.47,113.59,13191.0,101.0297,101.1009,100.9941,101.1009,13191.0
2020-11-10 13:45:00,113.59,113.65,113.57,113.62,22656.0,101.1009,101.1543,101.0831,101.1276,22656.0
2020-11-10 13:50:00,113.65,113.7,113.6,113.69,14540.0,101.1543,101.1988,101.1098,101.1899,14540.0
2020-11-10 13:55:00,113.7,113.83,113.66,113.81,48454.0,101.1988,101.3145,101.1632,101.2967,48454.0
2020-11-10 14:00:00,113.8,113.81,113.71,113.76,21315.0,101.2878,101.2967,101.2077,101.2522,21315.0
2020-11-10 14:05:00,113.78,113.89,113.78,113.87,29191.0,101.27,101.3679,101.27,101.3501,29191.0
2020-11-10 14:10:00,113.86,113.88,113.65,113.82,33216.0,101.3412,101.359,101.1543,101.3056,33216.0
2020-11-10 14:15:00,113.81,113.84,113.73,113.82,35725.0,101.2967,101.3234,101.2255,101.3056,35725.0
2020-11-10 14:20:00,113.81,113.95,113.75,113.94,52996.0,101.2967,101.4213,101.2433,101.4124,52996.0
2020-11-10 14:25:00,113.95,114.03,113.68,113.77,23560.0,101.4213,101.4925,101.181,101.2611,23560.0
2020-11-10 14:30:00,113.75,113.97,113.75,113.89,82488.0,101.2433,101.4391,101.2433,101.3679,82488.0
2020-11-10 14:35:00,113.9,113.97,113.75,113.92,25182.0,101.3768,101.4391,101.2433,101.3946,25182.0
2020-11-10 14:40:00,113.9,114.05,113.72,113.84,28811.0,101.3768,101.5103,101.2166,101.3234,28811.0
2020-11-10 14:45:00,113.87,113.93,113.81,113.88,21989.0,101.3501,101.4035,101.2967,101.359,21989.0
2020-11-10 14:50:00,113.89,113.99,113.85,113.92,98302.0,101.3679,101.4569,101.3323,101.3946,98302.0
2020-11-10 14:55:00,113.91,114.05,113.89,114.02,105179.0,101.3857,101.5103,101.3679,101.4836,105179.0
2020-11-10 15:00:00,114.0,114.07,113.92,113.92,44512.0,101.4658,101.5281,101.3946,101.3946,44512.0
2020-11-10 15:05:00,113.92,113.99,113.88,113.98,37214.0,101.3946,101.4569,101.359,101.448,37214.0
2020-11-10 15:10:00,113.97,114.06,113.89,113.92,24100.0,101.4391,101.5192,101.3679,101.3946,24100.0
2020-11-10 15:15:00,113.94,114.18,113.92,114.11,37699.0,101.4124,101.626,101.3946,101.5637,37699.0
2020-11-10 15:20:00,114.13,114.28,114.11,114.16,46810.0,101.5815,101.7151,101.5637,101.6082,46810.0
2020-11-10 15:25:00,114.15,114.23,114.05,114.2,31571.0,101.5993,101.6706,101.5103,101.6438,31571.0
2020-11-10 15:30:00,114.17,114.18,114.04,114.09,37229.0,101.6171,101.626,101.5014,101.5459,37229.0
2020-11-10 15:35:00,114.1,114.14,113.84,113.86,37986.0,101.5548,101.5904,101.3234,101.3412,37986.0
2020-11-10 15:40:00,113.86,114.12,113.85,114.06,41798.0,101.3412,101.5726,101.3323,101.5192,41798.0
2020-11-10 15:45:00,114.09,114.15,114.03,114.12,50118.0,101.5459,101.5993,101.4925,101.5726,50118.0
2020-11-10 15:50:00,114.11,114.23,114.0,114.08,43053.0,101.5637,101.6706,101.4658,101.537,43053.0
2020-11-10 15:55:00,114.09,114.11,113.93,114.04,199846.0,101.5459,101.5637,101.4035,101.5014,199846.0
2020-11-11 09:30:00,114.75,114.75,114.18,114.26,136120.0,102.1334,102.1334,101.626,101.6973,136120.0
2020-11-11 09:35:00,114.23,114.25,113.97,113.97,85975.0,101.6706,101.6884,101.4391,101.4391,85975.0
2020-11-11 09:40:00,113.92,113.94,113.63,113.66,19306.0,101.3946,101.4124,101.1365,101.1632,19306.0
2020-11-11 09:45:00,113.66,113.86,113.61,113.81,22875.0,101.1632,101.3412,101.1187,101.2967,22875.0
2020-11-11 09:50:00,113.72,113.8,113.6,113.71,18622.0,101.2166,101.2878,101.1098,101.2077,18622.0
2020-11-11 09:55:00,113.66,113.68,113.3,113.34,32548.0,101.1632,101.181,100.8428,100.8784,32548.0
2020-11-11 10:00:00,113.39,113.4,113.19,113.36,24118.0,100.9229,100.9318,100.7449,100.8962,24118.0
2020-11-11 10:05:00,113.36,113.4,113.26,113.29,17202.0,100.8962,100.9318,100.8072,100.8339,17202.0
2020-11-11 10:10:00,113.27,113.34,113.22,113.28,38402.0,100.8161,100.8784,100.7716,100.825,38402.0
2020-11-11 10:15:00,113.29,113.32,113.2,113.22,18895.0,100.8339,100.8606,100.7538,100.7716,18895.0
2020-11-11 10:20:00,113.23,113.33,113.18,113.2,10620.0,100.7805,100.8695,100.736,100.7538,10620.0
2020-11-11 10:25:00,113.23,113.39,113.2,113.38,23723.0,100.7805,100.9229,100.7538,100.914,23723.0
2020-11-11 10:30:00,113.4,113.52,113.4,113.5,20132.0,100.9318,101.0386,100.9318,101.0208,20132.0
2020-11-11 10:35:00,113.55,113.57,113.44,113.57,33306.0,101.0653,101.0831,100.9674,101.0831,33306.0
2020-11-11 10:40:00,113.56,113.64,113.55,113.59,39212.0,101.0742,101.1454,101.0653,101.1009,39212.0
2020-11-11 10:45:00,113.62,113.67,113.54,113.61,24315.0,101.1276,101.1721,101.0564,101.1187,24315.0
2020-11-11 10:50:00,113.6,113.66,113.49,113.54,15084.0,101.1098,101.1632,101.0119,101.0564,15084.0
2020-11-11 10:55:00,113.54,113.62,113.52,113.62,10295.0,101.0564,101.1276,101.0386,101.1276,10295.0
2020-11-11 11:00:00,113.6,113.72,113.57,113.67,21948.0,101.1098,101.2166,101.0831,101.1721,21948.0
2020-11-11 11:05:00,113.64,113.72,113.61,113.68,7203.0,101.1454,101.2166,101.1187,101.181,7203.0
2020-11-11 11:10:00,113.68,113.79,113.65,113.78,8123.0,101.181,101.2789,101.1543,101.27,8123.0
2020-11-11 11:15:00,113.8,113.83,113.74,113.83,9208.0,101.2878,101.3145,101.2344,101.3145,9208.0
2020-11-11 11:20:00,113.83,113.83,113.74,113.75,58601.0,101.3145,101.3145,101.2344,101.2433,58601.0
2020-11-11 11:25:00,113.76,113.86,113.75,113.86,31776.0,101.2522,101.3412,101.2433,101.3412,31776.0
2020-11-11 11:30:00,113.88,113.9,113.85,113.87,15427.0,101.359,101.3768,101.3323,101.3501,15427.0
2020-11-11 11:35:00,113.87,113.93,113.82,113.82,91582.0,101.3501,101.4035,101.3056,101.3056,91582.0
2020-11-11 11:40:00,113.84,113.94,113.83,113.91,34069.0,101.3234,101.4124,101.3145,101.3857,34069.0
2020-11-11 11:45:00,113.9,113.93,113.78,113.79,88196.0,101.3768,101.4035,101.27,101.2789,88196.0
2020-11-11 11:50:00,113.78,113.79,113.72,113.73,63453.0,101.27,101.2789,101.2166,101.2255,63453.0
2020-11-11 11:55:00,113.74,113.77,113.7,113.72,56878.0,101.2344,101.2611,101.1988,101.2166,56878.0
2020-11-11 12:00:00,113.72,113.75,113.69,113.73,62475.0,101.2166,101.2433,101.1899,101.2255,62475.0
2020-11-11 12:05:00,113.73,113.87,113.69,113.86,68021.0,101.2255,101.3501,101.1899,101.3412,68021.0
2020-11-11 12:10:00,113.84,113.84,113.74,113.75,20382.0,101.3234,101.3234,101.2344,101.2433,20382.0
2020-11-11 12:15:00,113.74,113.77,113.71,113.74,17554.0,101.2344,101.2611,101.2077,101.2344,17554.0
2020-11-11 12:20:00,113.73,113.75,113.66,113.68,20306.0,101.2255,101.2433,101.1632,101.181,20306.0
2020-11-11 12:25:00,113.67,113.73,113.65,113.72,15654.0,101.1721,101.2255,101.1543,101.2166,15654.0
2020-11-11 12:30:00,113.71,113.77,113.7,113.77,18404.0,101.2077,101.2611,101.1988,101.2611,18404.0
2020-11-11 12:35:00,113.76,113.81,113.75,113.78,36207.0,101.2522,101.2967,101.2433,101.27,36207.0
2020-11-11 12:40:00,113.79,113.84,113.76,113.81,29940.0,101.2789,101.3234,101.2522,101.2967,29940.0
2020-11-11 12:45:00,113.81,113.88,113.8,113.88,11946.0,101.2967,101.359,101.2878,101.359,11946.0
2020-11-11 12:50:00,113.9,113.93,113.85,113.93,18201.0,101.3768,101.4035,101.3323,101.4035,18201.0
2020-11-11 12:55:00,113.91,113.97,113.87,113.91,14003.0,101.3857,101.4391,101.3501,101.3857,14003.0
2020-11-11 13:00:00,113.93,113.94,113.88,113.9,19633.0,101.4035,101.4124,101.359,101.3768,19633.0
2020-11-11 13:05:00,113.89,113.89,113.81,113.83,12595.0,101.3679,101.3679,101.2967,101.3145,12595.0
2020-11-11 13:10:00,113.84,113.84,113.79,113.8,21961.0,101.3234,101.3234,101.2789,101.2878,21961.0
2020-11-11 13:15:00,113.8,113.9,113.75,113.86,81402.0,101.2878,101.3768,101.2433,101.3412,81402.0
2020-11-11 13:20:00,113.87,114.0,113.87,113.95,16741.0,101.3501,101.4658,101.3501,101.4213,16741.0
2020-11-11 13:25:00,113.92,113.93,113.82,113.87,35393.0,101.3946,101.4035,101.3056,101.3501,35393.0
2020-11-11 13:30:00,113.88,113.89,113.82,113.84,12213.0,101.359,101.3679,101.3056,101.3234,12213.0
2020-11-11 13:35:00,113.84,113.89,113.83,113.86,20417.0,101.3234,101.3679,101.3145,101.3412,20417.0
2020-11-11 13:40:00,113.87,113.87,113.77,113.81,44832.0,101.3501,101.3501,101.2611,101.2967,44832.0
2020-11-11 13:45:00,113.8,113.82,113.77,113.79,7731.0,101.2878,101.3056,101.2611,101.2789,7731.0
2020-11-11 13:50:00,113.75,113.81,113.73,113.77,8461.0,101.2433,101.2967,101.2255,101.2611,8461.0
2020-11-11 13:55:00,113.77,113.77,113.65,113.66,35616.0,101.2611,101.2611,101.1543,101.1632,35616.0
2020-11-11 14:00:00,113.66,113.77,113.65,113.75,22504.0,101.1632,101.2611,101.1543,101.2433,22504.0
2020-11-11 14:05:00,113.74,113.76,113.7,113.71,69415.0,101.2344,101.2522,101.1988,101.2077,69415.0
2020-11-11 14:10:00,113.71,113.76,113.7,113.71,22073.0,101.2077,101.2522,101.1988,101.2077,22073.0
2020-11-11 14:15:00,113.7,113.75,113.64,113.66,12915.0,101.1988,101.2433,101.1454,101.1632,12915.0
2020-11-11 14:20:00,113.67,113.72,113.6,113.62,34892.0,101.1721,101.2166,101.1098,101.1276,34892.0
2020-11-11 14:25:00,113.62,113.65,113.45,113.46,12787.0,101.1276,101.1543,100.9763,100.9852,12787.0
2020-11-11 14:30:00,113.46,113.55,113.45,113.53,36094.0,100.9852,101.0653,100.9763,101.0475,36094.0
2020-11-11 14:35:00,113.52,113.54,113.44,113.46,16502.0,101.0386,101.0564,100.9674,100.9852,16502.0
2020-11-11 14:40:00,113.42,113.42,113.32,113.39,97060.0,100.9496,100.9496,100.8606,100.9229,97060.0
2020-11-11 14:45:00,113.39,113.39,113.13,113.16,20217.0,100.9229,100.9229,100.6915,100.7182,20217.0
2020-11-11 14:50:00,113.17,113.27,113.1,113.25,12319.0,100.7271,100.8161,100.6648,100.7983,12319.0
2020-11-11 14:55:00,113.24,113.39,113.22,113.34,14914.0,100.7894,100.9229,100.7716,100.8784,14914.0
2020-11-11 15:00:00,113.33,113.4,113.25,113.26,10052.0,100.8695,100.9318,100.7983,100.8072,10052.0
2020-11-11 15:05:00,113.24,113.36,113.24,113.36,12007.0,100.7894,100.8962,100.7894,100.8962,12007.0
2020-11-11 15:10:00,113.35,113.41,113.32,113.41,36007.0,100.8873,100.9407,100.8606,100.9407,36007.0
2020-11-11 15:15:00,113.39,113.44,113.36,113.42,227929.0,100.9229,100.9674,100.8962,100.9496,227929.0
2020-11-11 15:20:00,113.41,113.41,113.21,113.27,164169.0,100.9407,100.9407,100.7627,100.8161,164169.0
2020-11-11 15:25:00,113.29,113.32,113.14,113.15,16410.0,100.8339,100.8606,100.7004,100.7093,16410.0
2020-11-11 15:30:00,113.13,113.3,113.1,113.27,198585.0,100.6915,100.8428,100.6648,100.8161,198585.0
2020-11-11 15:35:00,113.24,113.34,113.21,113.29,53382.0,100.7894,100.8784,100.7627,100.8339,53382.0
2020-11-11 15:40:00,113.29,113.44,113.27,113.41,32115.0,100.8339,100.9674,100.8161,100.9407,32115.0
2020-11-11 15:45:00,113.4,113.5,113.36,113.49,45414.0,100.9318,101.0208,100.8962,101.0119,45414.0
2020-11-11 15:50:00,113.51,113.6,113.48,113.56,48361.0,101.0297,101.1098,101.003,101.0742,48361.0
2020-11-11 15:55:00,113.56,113.61,113.52,113.61,58103.0,101.0742,101.1187,101.0386,101.1187,58103.0
2020-11-12 09:30:00,112.81,112.81,112.56,112.59,71310.0,100.4067,100.4067,100.1842,100.2109,71310.0
2020-11-12 09:35:00,112.56,112.66,112.41,112.51,32122.0,100.1842,100.2732,100.0507,100.1397,32122.0
2020-11-12 09:40:00,112.52,112.57,112.39,112.42,38412.0,100.1486,100.1931,100.0329,100.0596,38412.0
2020-11-12 09:45:00,112.42,112.62,112.4,112.45,43916.0,100.0596,100.2376,100.0418,100.0863,43916.0
2020-11-12 09:50:00,112.46,112.54,112.34,112.52,26443.0,100.0952,100.1664,99.9884,100.1486,26443.0
2020-11-12 09:55:00,112.5,112.55,112.41,112.52,5972.0,100.1308,100.1753,100.0507,100.1486,5972.0
2020-11-12 10:00:00,112.51,112.54,112.38,112.47,11664.0,100.1397,100.1664,100.024,100.1041,11664.0
2020-11-12 10:05:00,112.5,112.71,112.48,112.7,26712.0,100.1308,100.3177,100.113,100.3088,26712.0
2020-11-12 10:10:00,112.7,112.82,112.68,112.8,20494.0,100.3088,100.4156,100.291,100.3978,20494.0
2020-11-12 10:15:00,112.78,112.87,112.77,112.84,11903.0,100.38,100.4601,100.3711,100.4334,11903.0
2020-11-12 10:20:00,112.87,112.87,112.66,112.66,6125.0,100.4601,100.4601,100.2732,100.2732,6125.0
2020-11-12 10:25:00,112.62,112.67,112.55,112.58,15159.0,100.2376,100.2821,100.1753,100.202,15159.0
2020-11-12 10:30:00,112.57,112.66,112.56,112.57,10922.0,100.1931,100.2732,100.1842,100.1931,10922.0
2020-11-12 10:35:00,112.58,112.73,112.57,112.72,7684.0,100.202,100.3355,100.1931,100.3266,7684.0
2020-11-12 10:40:00,112.69,112.86,112.68,112.85,14377.0,100.2999,100.4512,100.291,100.4423,14377.0
2020-11-12 10:45:00,112.84,112.89,112.75,112.77,20911.0,100.4334,100.4779,100.3533,100.3711,20911.0
2020-11-12 10:50:00,112.78,112.9,112.72,112.89,43435.0,100.38,100.4868,100.3266,100.4779,43435.0
2020-11-12 10:55:00,112.91,112.95,112.87,112.92,25219.0,100.4957,100.5313,100.4601,100.5046,25219.0
2020-11-12 11:00:00,112.79,112.88,112.69,112.88,8575.0,100.3889,100.469,100.2999,100.469,8575.0
2020-11-12 11:05:00,112.89,113.01,112.86,112.97,12012.0,100.4779,100.5847,100.4512,100.5491,12012.0
2020-11-12 11:10:00,112.98,112.98,112.87,112.97,16457.0,100.558,100.558,100.4601,100.5491,16457.0
2020-11-12 11:15:00,112.94,112.96,112.86,112.9,17226.0,100.5224,100.5402,100.4512,100.4868,17226.0
2020-11-12 11:20:00,112.9,112.92,112.86,112.92,4294.0,100.4868,100.5046,100.4512,100.5046,4294.0
2020-11-12 11:25:00,112.89,112.91,112.81,112.82,4225.0,100.4779,100.4957,100.4067,100.4156,4225.0
2020-11-12 11:30:00,112.86,112.87,112.8,112.8,8498.0,100.4512,100.4601,100.3978,100.3978,8498.0
2020-11-12 11:35:00,112.8,112.85,112.79,112.81,12769.0,100.3978,100.4423,100.3889,100.4067,12769.0
2020-11-12 11:40:00,112.77,112.78,112.71,112.72,8074.0,100.3711,100.38,100.3177,100.3266,8074.0
2020-11-12 11:45:00,112.74,112.87,112.74,112.8,14291.0,100.3444,100.4601,100.3444,100.3978,14291.0
2020-11-12 11:50:00,112.77,112.88,112.77,112.81,13136.0,100.3711,100.469,100.3711,100.4067,13136.0
2020-11-12 11:55:00,112.8,112.81,112.75,112.76,11039.0,100.3978,100.4067,100.3533,100.3622,11039.0
2020-11-12 12:00:00,112.75,112.76,112.67,112.73,10400.0,100.3533,100.3622,100.2821,100.3355,10400.0
2020-11-12 12:05:00,112.73,112.76,112.7,112.74,24309.0,100.3355,100.3622,100.3088,100.3444,24309.0
2020-11-12 12:10:00,112.75,112.82,112.68,112.78,850953.0,100.3533,100.4156,100.291,100.38,850953.0
2020-11-12 12:15:00,112.77,112.8,112.75,112.77,8700.0,100.3711,100.3978,100.3533,100.3711,8700.0
2020-11-12 12:20:00,112.8,112.84,112.77,112.79,16615.0,100.3978,100.4334,100.3711,100.3889,16615.0
2020-11-12 12:25:00,112.73,112.75,112.46,112.48,10849.0,100.3355,100.3533,100.0952,100.113,10849.0
2020-11-12 12:30:00,112.46,112.53,112.43,112.44,14544.0,100.0952,100.1575,100.0685,100.0774,14544.0
2020-11-12 12:35:00,112.44,112.47,112.33,112.33,23375.0,100.0774,100.1041,99.9795,99.9795,23375.0
2020-11-12 12:40:00,112.32,112.32,112.19,112.21,7100.0,99.9706,99.9706,99.8548,99.8726,7100.0
2020-11-12 12:45:00,112.22,112.23,112.01,112.01,15206.0,99.8815,99.8904,99.6946,99.6946,15206.0
2020-11-12 12:50:00,112.03,112.12,111.91,112.1,19673.0,99.7124,99.7925,99.6056,99.7747,19673.0
2020-11-12 12:55:00,112.12,112.14,112.06,112.07,9085.0,99.7925,99.8103,99.7391,99.748,9085.0
2020-11-12 13:00:00,112.05,112.11,111.98,112.04,28205.0,99.7302,99.7836,99.6679,99.7213,28205.0
2020-11-12 13:05:00,112.04,112.05,111.89,111.96,25201.0,99.7213,99.7302,99.5878,99.6501,25201.0
2020-11-12 13:10:00,111.97,111.97,111.73,111.92,8029.0,99.659,99.659,99.4454,99.6145,8029.0
2020-11-12 13:15:00,111.89,111.89,111.6,111.7,34187.0,99.5878,99.5878,99.3297,99.4187,34187.0
2020-11-12 13:20:00,111.71,111.9,111.65,111.66,13534.0,99.4276,99.5967,99.3742,99.3831,13534.0
2020-11-12 13:25:00,111.65,111.8,111.62,111.73,39023.0,99.3742,99.5077,99.3475,99.4454,39023.0
2020-11-12 13:30:00,111.72,111.91,111.71,111.87,14870.0,99.4365,99.6056,99.4276,99.57,14870.0
2020-11-12 13:35:00,111.85,112.03,111.81,111.97,11598.0,99.5522,99.7124,99.5166,99.659,11598.0
2020-11-12 13:40:00,111.95,111.99,111.89,111.93,16865.0,99.6412,99.6768,99.5878,99.6234,16865.0
2020-11-12 13:45:00,111.95,111.95,111.83,111.89,8366.0,99.6412,99.6412,99.5344,99.5878,8366.0
2020-11-12 13:50:00,111.88,112.03,111.88,112.02,35627.0,99.5789,99.7124,99.5789,99.7035,35627.0
2020-11-12 13:55:00,112.0,112.07,111.97,112.07,9343.0,99.6857,99.748,99.659,99.748,9343.0
2020-11-12 14:00:00,112.04,112.18,112.02,112.09,13214.0,99.7213,99.8459,99.7035,99.7658,13214.0
2020-11-12 14:05:00,112.11,112.11,111.89,111.89,43228.0,99.7836,99.7836,99.5878,99.5878,43228.0
2020-11-12 14:10:00,111.9,111.95,111.82,111.83,13376.0,99.5967,99.6412,99.5255,99.5344,13376.0
2020-11-12 14:15:00,111.82,111.85,111.76,111.77,23357.0,99.5255,99.5522,99.4721,99.481,23357.0
2020-11-12 14:20:00,111.76,111.88,111.73,111.79,37201.0,99.4721,99.5789,99.4454,99.4988,37201.0
2020-11-12 14:25:00,111.79,111.86,111.78,111.81,8495.0,99.4988,99.5611,99.4899,99.5166,8495.0
2020-11-12 14:30:00,111.78,112.02,111.76,111.89,6753.0,99.4899,99.7035,99.4721,99.5878,6753.0
2020-11-12 14:35:00,111.9,111.93,111.79,111.81,16703.0,99.5967,99.6234,99.4988,99.5166,16703.0
2020-11-12 14:40:00,111.81,111.81,111.59,111.59,14146.0,99.5166,99.5166,99.3208,99.3208,14146.0
2020-11-12 14:45:00,111.58,111.67,111.58,111.62,19550.0,99.3119,99.392,99.3119,99.3475,19550.0
2020-11-12 14:50:00,111.62,111.7,111.53,111.57,19767.0,99.3475,99.4187,99.2674,99.303,19767.0
2020-11-12 14:55:00,111.57,111.66,111.56,111.59,14236.0,99.303,99.3831,99.2941,99.3208,14236.0
2020-11-12 15:00:00,111.58,111.66,111.46,111.46,93157.0,99.3119,99.3831,99.2051,99.2051,93157.0
2020-11-12 15:05:00,111.47,111.49,111.34,111.43,19683.0,99.214,99.2318,99.0983,99.1784,19683.0
2020-11-12 15:10:00,111.44,111.53,111.43,111.46,22823.0,99.1873,99.2674,99.1784,99.2051,22823.0
2020-11-12 15:15:00,111.49,111.73,111.44,111.7,34928.0,99.2318,99.4454,99.1873,99.4187,34928.0
2020-11-12 15:20:00,111.71,111.79,111.68,111.73,38895.0,99.4276,99.4988,99.4009,99.4454,38895.0
2020-11-12 15:25:00,111.73,111.76,111.52,111.54,21508.0,99.4454,99.4721,99.2585,99.2763,21508.0
2020-11-12 15:30:00,111.54,111.57,111.44,111.47,30373.0,99.2763,99.303,99.1873,99.214,30373.0
2020-11-12 15:35:00,111.48,111.64,111.41,111.64,41810.0,99.2229,99.3653,99.1606,99.3653,41810.0
2020-11-12 15:40:00,111.64,111.72,111.59,111.64,39839.0,99.3653,99.4365,99.3208,99.3653,39839.0
2020-11-12 15:45:00,111.7,111.7,111.48,111.66,46184.0,99.4187,99.4187,99.2229,99.3831,46184.0
2020-11-12 15:50:00,111.71,112.0,111.71,111.98,57702.0,99.4276,99.6857,99.4276,99.6679,57702.0
2020-11-12 15:55:00,111.98,112.22,111.97,112.17,64694.0,99.6679,99.8815,99.659,99.837,64694.0
2020-11-13 09:30:00,112.88,113.2,112.88,113.16,98051.0,100.469,100.7538,100.469,100.7182,98051.0
2020-11-13 09:35:00,113.09,113.17,113.02,113.15,16740.0,100.6559,100.7271,100.5936,100.7093,16740.0
2020-11-13 09:40:00,113.18,113.22,113.05,113.05,29927.0,100.736,100.7716,100.6203,100.6203,29927.0
2020-11-13 09:45:00,113.14,113.37,113.13,113.34,13281.0,100.7004,100.9051,100.6915,100.8784,13281.0
2020-11-13 09:50:00,113.34,113.39,113.15,113.23,25336.0,100.8784,100.9229,100.7093,100.7805,25336.0
2020-11-13 09:55:00,113.26,113.42,113.24,113.39,16799.0,100.8072,100.9496,100.7894,100.9229,16799.0
2020-11-13 10:00:00,113.44,113.51,113.39,113.48,24709.0,100.9674,101.0297,100.9229,101.003,24709.0
2020-11-13 10:05:00,113.49,113.57,113.43,113.57,20608.0,101.0119,101.0831,100.9585,101.0831,20608.0
2020-11-13 10:10:00,113.56,113.61,113.49,113.49,20371.0,101.0742,101.1187,101.0119,101.0119,20371.0
2020-11-13 10:15:00,113.49,113.52,113.32,113.36,11252.0,101.0119,101.0386,100.8606,100.8962,11252.0
2020-11-13 10:20:00,113.31,113.36,113.3,113.34,3584.0,100.8517,100.8962,100.8428,100.8784,3584.0
2020-11-13 10:25:00,113.34,113.53,113.31,113.53,29973.0,100.8784,101.0475,100.8517,101.0475,29973.0
2020-11-13 10:30:00,113.54,113.64,113.5,113.62,25954.0,101.0564,101.1454,101.0208,101.1276,25954.0
2020-11-13 10:35:00,113.66,113.67,113.45,113.46,20141.0,101.1632,101.1721,100.9763,100.9852,20141.0
2020-11-13 10:40:00,113.46,113.63,113.46,113.62,6948.0,100.9852,101.1365,100.9852,101.1276,6948.0
2020-11-13 10:45:00,113.56,113.59,113.51,113.57,11324.0,101.0742,101.1009,101.0297,101.0831,11324.0
2020-11-13 10:50:00,113.54,113.56,113.45,113.51,9509.0,101.0564,101.0742,100.9763,101.0297,9509.0
2020-11-13 10:55:00,113.5,113.52,113.37,113.45,10247.0,101.0208,101.0386,100.9051,100.9763,10247.0
2020-11-13 11:00:00,113.49,113.6,113.46,113.57,12052.0,101.0119,101.1098,100.9852,101.0831,12052.0
2020-11-13 11:05:00,113.59,113.62,113.53,113.59,10783.0,101.1009,101.1276,101.0475,101.1009,10783.0
2020-11-13 11:10:00,113.59,113.63,113.54,113.59,7658.0,101.1009,101.1365,101.0564,101.1009,7658.0
2020-11-13 11:15:00,113.59,113.62,113.56,113.59,5900.0,101.1009,101.1276,101.0742,101.1009,5900.0
2020-11-13 11:20:00,113.59,113.61,113.56,113.61,6405.0,101.1009,101.1187,101.0742,101.1187,6405.0
2020-11-13 11:25:00,113.56,113.59,113.4,113.59,33648.0,101.0742,101.1009,100.9318,101.1009,33648.0
2020-11-13 11:30:00,113.57,113.6,113.53,113.55,6789.0,101.0831,101.1098,101.0475,101.0653,6789.0
2020-11-13 11:35:00,113.55,113.6,113.52,113.55,4651.0,101.0653,101.1098,101.0386,101.0653,4651.0
2020-11-13 11:40:00,113.59,113.7,113.58,113.65,10545.0,101.1009,101.1988,101.092,101.1543,10545.0
2020-11-13 11:45:00,113.64,113.69,113.64,113.67,7384.0,101.1454,101.1899,101.1454,101.1721,7384.0
2020-11-13 11:50:00,113.67,113.7,113.62,113.68,7642.0,101.1721,101.1988,101.1276,101.181,7642.0
2020-11-13 11:55:00,113.68,113.71,113.62,113.7,19145.0,101.181,101.2077,101.1276,101.1988,19145.0
2020-11-13 12:00:00,113.7,113.75,113.7,113.7,4812.0,101.1988,101.2433,101.1988,101.1988,4812.0
2020-11-13 12:05:00,113.72,113.75,113.7,113.72,6500.0,101.2166,101.2433,101.1988,101.2166,6500.0
2020-11-13 12:10:00,113.73,113.74,113.68,113.69,21291.0,101.2255,101.2344,101.181,101.1899,21291.0
2020-11-13 12:15:00,113.67,113.69,113.63,113.69,4121.0,101.1721,101.1899,101.1365,101.1899,4121.0
2020-11-13 12:20:00,113.65,113.65,113.62,113.63,9397.0,101.1543,101.1543,101.1276,101.1365,9397.0
2020-11-13 12:25:00,113.63,113.67,113.61,113.65,5854.0,101.1365,101.1721,101.1187,101.1543,5854.0
2020-11-13 12:30:00,113.63,113.68,113.62,113.67,16548.0,101.1365,101.181,101.1276,101.1721,16548.0
2020-11-13 12:35:00,113.66,113.72,113.66,113.69,19058.0,101.1632,101.2166,101.1632,101.1899,19058.0
2020-11-13 12:40:00,113.72,113.75,113.68,113.69,10889.0,101.2166,101.2433,101.181,101.1899,10889.0
2020-11-13 12:45:00,113.69,113.74,113.67,113.67,6625.0,101.1899,101.2344,101.1721,101.1721,6625.0
2020-11-13 12:50:00,113.69,113.78,113.69,113.77,13329.0,101.1899,101.27,101.1899,101.2611,13329.0
2020-11-13 12:55:00,113.78,113.79,113.75,113.77,7837.0,101.27,101.2789,101.2433,101.2611,7837.0
2020-11-13 13:00:00,113.81,113.81,113.73,113.77,25930.0,101.2967,101.2967,101.2255,101.2611,25930.0
2020-11-13 13:05:00,113.81,113.85,113.8,113.84,7510.0,101.2967,101.3323,101.2878,101.3234,7510.0
2020-11-13 13:10:00,113.85,113.86,113.74,113.75,123180.0,101.3323,101.3412,101.2344,101.2433,123180.0
2020-11-13 13:15:00,113.77,113.89,113.76,113.89,107497.0,101.2611,101.3679,101.2522,101.3679,107497.0
2020-11-13 13:20:00,113.88,113.91,113.81,113.87,115168.0,101.359,101.3857,101.2967,101.3501,115168.0
2020-11-13 13:25:00,113.89,113.98,113.88,113.93,44954.0,101.3679,101.448,101.359,101.4035,44954.0
2020-11-13 13:30:00,113.94,113.94,113.79,113.8,15657.0,101.4124,101.4124,101.2789,101.2878,15657.0
2020-11-13 13:35:00,113.84,113.96,113.84,113.95,14503.0,101.3234,101.4302,101.3234,101.4213,14503.0
2020-11-13 13:40:00,113.96,114.0,113.93,113.97,10389.0,101.4302,101.4658,101.4035,101.4391,10389.0
2020-11-13 13:45:00,113.95,114.04,113.92,113.99,25450.0,101.4213,101.5014,101.3946,101.4569,25450.0
2020-11-13 13:50:00,114.0,114.01,113.96,113.96,18598.0,101.4658,101.4747,101.4302,101.4302,18598.0
2020-11-13 13:55:00,113.96,113.98,113.93,113.94,19769.0,101.4302,101.448,101.4035,101.4124,19769.0
2020-11-13 14:00:00,113.95,114.02,113.94,113.96,11604.0,101.4213,101.4836,101.4124,101.4302,11604.0
2020-11-13 14:05:00,113.97,114.03,113.96,114.03,15392.0,101.4391,101.4925,101.4302,101.4925,15392.0
2020-11-13 14:10:00,114.03,114.06,113.99,114.0,19060.0,101.4925,101.5192,101.4569,101.4658,19060.0
2020-11-13 14:15:00,114.0,114.06,113.93,114.06,10640.0,101.4658,101.5192,101.4035,101.5192,10640.0
2020-11-13 14:20:00,114.08,114.25,114.07,114.16,21289.0,101.537,101.6884,101.5281,101.6082,21289.0
2020-11-13 14:25:00,114.17,114.17,114.09,114.15,12256.0,101.6171,101.6171,101.5459,101.5993,12256.0
2020-11-13 14:30:00,114.17,114.22,114.13,114.15,20742.0,101.6171,101.6617,101.5815,101.5993,20742.0
2020-11-13 14:35:00,114.14,114.23,114.13,114.2,31648.0,101.5904,101.6706,101.5815,101.6438,31648.0
2020-11-13 14:40:00,114.22,114.22,114.17,114.17,18702.0,101.6617,101.6617,101.6171,101.6171,18702.0
2020-11-13 14:45:00,114.18,114.2,114.04,114.06,71344.0,101.626,101.6438,101.5014,101.5192,71344.0
2020-11-13 14:50:00,114.07,114.12,114.05,114.12,42390.0,101.5281,101.5726,101.5103,101.5726,42390.0
2020-11-13 14:55:00,114.12,114.26,114.11,114.24,46158.0,101.5726,101.6973,101.5637,101.6795,46158.0
2020-11-13 15:00:00,114.23,114.25,114.14,114.16,131325.0,101.6706,101.6884,101.5904,101.6082,131325.0
2020-11-13 15:05:00,114.17,114.21,114.13,114.16,21195.0,101.6171,101.6528,101.5815,101.6082,21195.0
2020-11-13 15:10:00,114.16,114.16,114.06,114.15,19703.0,101.6082,101.6082,101.5192,101.5993,19703.0
2020-11-13 15:15:00,114.14,114.19,114.0,114.09,15643.0,101.5904,101.6349,101.4658,101.5459,15643.0
2020-11-13 15:20:00,114.06,114.09,114.02,114.03,34268.0,101.5192,101.5459,101.4836,101.4925,34268.0
2020-11-13 15:25:00,114.03,114.16,114.02,114.13,42281.0,101.4925,101.6082,101.4836,101.5815,42281.0
2020-11-13 15:30:00,114.13,114.36,114.1,114.34,53540.0,101.5815,101.7863,101.5548,101.7685,53540.0
2020-11-13 15:35:00,114.33,114.41,114.32,114.37,28963.0,101.7596,101.8308,101.7507,101.7952,28963.0
2020-11-13 15:40:00,114.4,114.53,114.38,114.46,16149.0,101.8219,101.9376,101.8041,101.8753,16149.0
2020-11-13 15:45:00,114.49,114.51,114.41,114.41,38223.0,101.902,101.9198,101.8308,101.8308,38223.0
2020-11-13 15:50:00,114.39,114.42,114.18,114.18,39100.0,101.813,101.8397,101.626,101.626,39100.0
2020-11-13 15:55:00,114.17,114.33,114.12,114.2,45293.0,101.6171,101.7596,101.5726,101.6438,45293.0
2020-11-16 09:30:00,116.32,116.32,115.68,115.77,214674.0,103.5308,103.5308,102.9611,103.0412,214674.0
2020-11-16 09:35:00,115.84,115.95,115.72,115.76,89906.0,103.1035,103.2014,102.9967,103.0323,89906.0
2020-11-16 09:40:00,115.74,115.74,115.34,115.36,252642.0,103.0145,103.0145,102.6585,102.6763,252642.0
2020-11-16 09:45:00,115.36,115.54,115.31,115.49,86135.0,102.6763,102.8365,102.6318,102.792,86135.0
2020-11-16 09:50:00,115.45,115.54,115.13,115.2,142557.0,102.7564,102.8365,102.4716,102.5339,142557.0
2020-11-16 09:55:00,115.19,115.37,115.08,115.36,182287.0,102.525,102.6852,102.4271,102.6763,182287.0
2020-11-16 10:00:00,115.38,115.43,115.31,115.42,71434.0,102.6941,102.7386,102.6318,102.7297,71434.0
2020-11-16 10:05:00,115.42,115.52,115.4,115.48,15680.0,102.7297,102.8187,102.7119,102.7831,15680.0
2020-11-16 10:10:00,115.48,115.66,115.44,115.61,62654.0,102.7831,102.9433,102.7475,102.8988,62654.0
2020-11-16 10:15:00,115.59,115.68,115.56,115.68,23996.0,102.881,102.9611,102.8543,102.9611,23996.0
2020-11-16 10:20:00,115.67,115.82,115.63,115.8,33340.0,102.9522,103.0857,102.9166,103.0679,33340.0
2020-11-16 10:25:00,115.8,115.83,115.72,115.83,25018.0,103.0679,103.0946,102.9967,103.0946,25018.0
2020-11-16 10:30:00,115.85,115.86,115.75,115.85,10029.0,103.1124,103.1213,103.0234,103.1124,10029.0
2020-11-16 10:35:00,115.84,115.95,115.8,115.93,29581.0,103.1035,103.2014,103.0679,103.1836,29581.0
2020-11-16 10:40:00,115.93,116.04,115.93,115.97,15402.0,103.1836,103.2815,103.1836,103.2192,15402.0
2020-11-16 10:45:00,115.97,116.0,115.89,115.92,23301.0,103.2192,103.2459,103.148,103.1747,23301.0
2020-11-16 10:50:00,115.9,115.91,115.85,115.88,34854.0,103.1569,103.1658,103.1124,103.1391,34854.0
2020-11-16 10:55:00,115.87,115.98,115.84,115.89,16413.0,103.1302,103.2281,103.1035,103.148,16413.0
2020-11-16 11:00:00,115.93,115.97,115.85,115.96,24369.0,103.1836,103.2192,103.1124,103.2103,24369.0
2020-11-16 11:05:00,115.97,115.99,115.83,115.85,32619.0,103.2192,103.237,103.0946,103.1124,32619.0
2020-11-16 11:10:00,115.83,115.9,115.8,115.88,37583.0,103.0946,103.1569,103.0679,103.1391,37583.0
2020-11-16 11:15:00,115.9,116.03,115.9,116.03,24392.0,103.1569,103.2726,103.1569,103.2726,24392.0
2020-11-16 11:20:00,116.03,116.09,115.99,116.0,21154.0,103.2726,103.326,103.237,103.2459,21154.0
2020-11-16 11:25:00,116.0,116.05,115.93,116.03,23466.0,103.2459,103.2904,103.1836,103.2726,23466.0
2020-11-16 11:30:00,116.03,116.04,115.96,116.04,11090.0,103.2726,103.2815,103.2103,103.2815,11090.0
2020-11-16 11:35:00,116.01,116.01,115.95,116.0,20107.0,103.2548,103.2548,103.2014,103.2459,20107.0
2020-11-16 11:40:00,116.01,116.04,116.0,116.02,7759.0,103.2548,103.2815,103.2459,103.2637,7759.0
2020-11-16 11:45:00,116.01,116.03,115.97,115.98,18414.0,103.2548,103.2726,103.2192,103.2281,18414.0
2020-11-16 11:50:00,115.97,115.97,115.84,115.84,10487.0,103.2192,103.2192,103.1035,103.1035,10487.0
2020-11-16 11:55:00,115.88,115.96,115.86,115.89,19684.0,103.1391,103.2103,103.1213,103.148,19684.0
2020-11-16 12:00:00,115.9,115.93,115.88,115.91,15036.0,103.1569,103.1836,103.1391,103.1658,15036.0
2020-11-16 12:05:00,115.91,115.95,115.89,115.93,11410.0,103.1658,103.2014,103.148,103.1836,11410.0
2020-11-16 12:10:00,115.92,115.92,115.8,115.84,51855.0,103.1747,103.1747,103.0679,103.1035,51855.0
2020-11-16 12:15:00,115.84,115.87,115.8,115.8,10325.0,103.1035,103.1302,103.0679,103.0679,10325.0
2020-11-16 12:20:00,115.8,115.83,115.7,115.7,28853.0,103.0679,103.0946,102.9789,102.9789,28853.0
2020-11-16 12:25:00,115.71,115.77,115.7,115.74,11901.0,102.9878,103.0412,102.9789,103.0145,11901.0
2020-11-16 12:30:00,115.74,115.81,115.7,115.77,44137.0,103.0145,103.0768,102.9789,103.0412,44137.0
2020-11-16 12:35:00,115.78,115.8,115.78,115.79,4326.0,103.0501,103.0679,103.0501,103.059,4326.0
2020-11-16 12:40:00,115.79,115.83,115.75,115.81,12165.0,103.059,103.0946,103.0234,103.0768,12165.0
2020-11-16 12:45:00,115.82,115.83,115.7,115.76,5997.0,103.0857,103.0946,102.9789,103.0323,5997.0
2020-11-16 12:50:00,115.78,115.78,115.64,115.68,54363.0,103.0501,103.0501,102.9255,102.9611,54363.0
2020-11-16 12:55:00,115.69,115.82,115.67,115.74,18956.0,102.97,103.0857,102.9522,103.0145,18956.0
2020-11-16 13:00:00,115.73,115.74,115.66,115.69,16343.0,103.0056,103.0145,102.9433,102.97,16343.0
2020-11-16 13:05:00,115.68,115.71,115.62,115.64,17133.0,102.9611,102.9878,102.9077,102.9255,17133.0
2020-11-16 13:10:00,115.63,115.64,115.59,115.64,6888.0,102.9166,102.9255,102.881,102.9255,6888.0
2020-11-16 13:15:00,115.65,115.66,115.61,115.63,6760.0,102.9344,102.9433,102.8988,102.9166,6760.0
2020-11-16 13:20:00,115.62,115.62,115.47,115.57,13853.0,102.9077,102.9077,102.7742,102.8632,13853.0
2020-11-16 13:25:00,115.56,115.57,115.37,115.37,9670.0,102.8543,102.8632,102.6852,102.6852,9670.0
2020-11-16 13:30:00,115.39,115.52,115.35,115.51,54782.0,102.703,102.8187,102.6674,102.8098,54782.0
2020-11-16 13:35:00,115.52,115.53,115.43,115.43,32665.0,102.8187,102.8276,102.7386,102.7386,32665.0
2020-11-16 13:40:00,115.34,115.36,115.24,115.33,8047.0,102.6585,102.6763,102.5695,102.6496,8047.0
2020-11-16 13:45:00,115.3,115.38,115.29,115.32,11229.0,102.6229,102.6941,102.614,102.6407,11229.0
2020-11-16 13:50:00,115.34,115.45,115.34,115.45,16544.0,102.6585,102.7564,102.6585,102.7564,16544.0
2020-11-16 13:55:00,115.46,115.53,115.45,115.49,23213.0,102.7653,102.8276,102.7564,102.792,23213.0
2020-11-16 14:00:00,115.43,115.44,115.36,115.41,24060.0,102.7386,102.7475,102.6763,102.7208,24060.0
2020-11-16 14:05:00,115.43,115.56,115.42,115.54,25870.0,102.7386,102.8543,102.7297,102.8365,25870.0
2020-11-16 14:10:00,115.51,115.57,115.5,115.54,15909.0,102.8098,102.8632,102.8009,102.8365,15909.0
2020-11-16 14:15:00,115.54,115.54,115.48,115.53,11790.0,102.8365,102.8365,102.7831,102.8276,11790.0
2020-11-16 14:20:00,115.51,115.55,115.5,115.52,28326.0,102.8098,102.8454,102.8009,102.8187,28326.0
2020-11-16 14:25:00,115.5,115.6,115.5,115.58,54354.0,102.8009,102.8899,102.8009,102.8721,54354.0
2020-11-16 14:30:00,115.59,115.67,115.56,115.63,23673.0,102.881,102.9522,102.8543,102.9166,23673.0
2020-11-16 14:35:00,115.64,115.66,115.62,115.64,29388.0,102.9255,102.9433,102.9077,102.9255,29388.0
2020-11-16 14:40:00,115.63,115.7,115.63,115.68,41359.0,102.9166,102.9789,102.9166,102.9611,41359.0
2020-11-16 14:45:00,115.68,115.74,115.64,115.66,20984.0,102.9611,103.0145,102.9255,102.9433,20984.0
2020-11-16 14:50:00,115.65,115.76,115.64,115.75,19693.0,102.9344,103.0323,102.9255,103.0234,19693.0
2020-11-16 14:55:00,115.76,115.81,115.7,115.76,12731.0,103.0323,103.0768,102.9789,103.0323,12731.0
2020-11-16 15:00:00,115.76,115.76,115.55,115.58,21027.0,103.0323,103.0323,102.8454,102.8721,21027.0
2020-11-16 15:05:00,115.6,115.64,115.5,115.64,32817.0,102.8899,102.9255,102.8009,102.9255,32817.0
2020-11-16 15:10:00,115.65,115.74,115.59,115.59,17434.0,102.9344,103.0145,102.881,102.881,17434.0
2020-11-16 15:15:00,115.6,115.65,115.56,115.64,15107.0,102.8899,102.9344,102.8543,102.9255,15107.0
2020-11-16 15:20:00,115.65,115.77,115.63,115.76,17689.0,102.9344,103.0412,102.9166,103.0323,17689.0
2020-11-16 15:25:00,115.76,115.77,115.59,115.67,29165.0,103.0323,103.0412,102.881,102.9522,29165.0
2020-11-16 15:30:00,115.67,115.78,115.66,115.76,30784.0,102.9522,103.0501,102.9433,103.0323,30784.0
2020-11-16 15:35:00,115.76,115.8,115.66,115.71,313938.0,103.0323,103.0679,102.9433,102.9878,313938.0
2020-11-16 15:40:00,115.74,115.9,115.73,115.86,132377.0,103.0145,103.1569,103.0056,103.1213,132377.0
2020-11-16 15:45:00,115.86,115.96,115.86,115.93,112541.0,103.1213,103.2103,103.1213,103.1836,112541.0
2020-11-16 15:50:00,115.93,115.93,115.81,115.89,196386.0,103.1836,103.1836,103.0768,103.148,196386.0
2020-11-16 15:55:00,115.89,116.21,115.83,116.21,209198.0,103.148,103.4329,103.0946,103.4329,209198.0
2020-11-17 09:30:00,115.22,115.27,114.91,114.91,54260.0,102.5517,102.5962,102.2758,102.2758,54260.0
2020-11-17 09:35:00,114.99,115.04,114.83,115.02,20437.0,102.347,102.3915,102.2046,102.3737,20437.0
2020-11-17 09:40:00,115.0,115.0,114.82,114.89,18922.0,102.3559,102.3559,102.1957,102.258,18922.0
2020-11-17 09:45:00,114.89,115.07,114.83,115.03,74291.0,102.258,102.4182,102.2046,102.3826,74291.0
2020-11-17 09:50:00,115.06,115.08,114.76,114.76,30643.0,102.4093,102.4271,102.1423,102.1423,30643.0
2020-11-17 09:55:00,114.79,114.83,114.66,114.67,64984.0,102.169,102.2046,102.0533,102.0622,64984.0
2020-11-17 10:00:00,114.66,114.85,114.64,114.68,147803.0,102.0533,102.2224,102.0355,102.0711,147803.0
2020-11-17 10:05:00,114.66,114.74,114.64,114.74,51207.0,102.0533,102.1245,102.0355,102.1245,51207.0
2020-11-17 10:10:00,114.73,114.96,114.73,114.95,71081.0,102.1156,102.3203,102.1156,102.3114,71081.0
2020-11-17 10:15:00,114.94,115.08,114.89,115.05,28323.0,102.3025,102.4271,102.258,102.4004,28323.0
2020-11-17 10:20:00,115.05,115.12,115.02,115.04,117831.0,102.4004,102.4627,102.3737,102.3915,117831.0
2020-11-17 10:25:00,115.04,115.1,115.01,115.05,29038.0,102.3915,102.4449,102.3648,102.4004,29038.0
2020-11-17 10:30:00,115.06,115.17,114.97,115.14,35202.0,102.4093,102.5072,102.3292,102.4805,35202.0
2020-11-17 10:35:00,115.15,115.16,115.11,115.11,27460.0,102.4894,102.4983,102.4538,102.4538,27460.0
2020-11-17 10:40:00,115.13,115.15,115.04,115.1,31565.0,102.4716,102.4894,102.3915,102.4449,31565.0
2020-11-17 10:45:00,115.12,115.14,115.1,115.13,23789.0,102.4627,102.4805,102.4449,102.4716,23789.0
2020-11-17 10:50:00,115.13,115.28,115.11,115.28,22353.0,102.4716,102.6051,102.4538,102.6051,22353.0
2020-11-17 10:55:00,115.28,115.38,115.23,115.33,36242.0,102.6051,102.6941,102.5606,102.6496,36242.0
2020-11-17 11:00:00,115.31,115.35,115.27,115.33,46433.0,102.6318,102.6674,102.5962,102.6496,46433.0
2020-11-17 11:05:00,115.33,115.47,115.32,115.44,32429.0,102.6496,102.7742,102.6407,102.7475,32429.0
2020-11-17 11:10:00,115.43,115.55,115.4,115.52,27533.0,102.7386,102.8454,102.7119,102.8187,27533.0
2020-11-17 11:15:00,115.54,115.61,115.52,115.61,11080.0,102.8365,102.8988,102.8187,102.8988,11080.0
2020-11-17 11:20:00,115.6,115.73,115.59,115.72,45845.0,102.8899,103.0056,102.881,102.9967,45845.0
2020-11-17 11:25:00,115.73,115.75,115.6,115.74,18799.0,103.0056,103.0234,102.8899,103.0145,18799.0
2020-11-17 11:30:00,115.77,115.88,115.73,115.77,18138.0,103.0412,103.1391,103.0056,103.0412,18138.0
2020-11-17 11:35:00,115.8,115.85,115.76,115.81,12080.0,103.0679,103.1124,103.0323,103.0768,12080.0
2020-11-17 11:40:00,115.81,115.82,115.76,115.8,18810.0,103.0768,103.0857,103.0323,103.0679,18810.0
2020-11-17 11:45:00,115.8,115.83,115.73,115.78,19324.0,103.0679,103.0946,103.0056,103.0501,19324.0
2020-11-17 11:50:00,115.75,115.76,115.67,115.7,14277.0,103.0234,103.0323,102.9522,102.9789,14277.0
2020-11-17 11:55:00,115.7,115.72,115.67,115.69,38375.0,102.9789,102.9967,102.9522,102.97,38375.0
2020-11-17 12:00:00,115.68,115.72,115.65,115.66,33501.0,102.9611,102.9967,102.9344,102.9433,33501.0
2020-11-17 12:05:00,115.68,115.68,115.63,115.63,37733.0,102.9611,102.9611,102.9166,102.9166,37733.0
2020-11-17 12:10:00,115.62,115.93,115.61,115.92,38828.0,102.9077,103.1836,102.8988,103.1747,38828.0
2020-11-17 12:15:00,115.95,115.99,115.85,115.87,12637.0,103.2014,103.237,103.1124,103.1302,12637.0
2020-11-17 12:20:00,115.89,115.93,115.84,115.89,34697.0,103.148,103.1836,103.1035,103.148,34697.0
2020-11-17 12:25:00,115.89,115.93,115.83,115.93,20580.0,103.148,103.1836,103.0946,103.1836,20580.0
2020-11-17 12:30:00,115.93,115.93,115.81,115.81,12198.0,103.1836,103.1836,103.0768,103.0768,12198.0
2020-11-17 12:35:00,115.8,115.93,115.77,115.87,20473.0,103.0679,103.1836,103.0412,103.1302,20473.0
2020-11-17 12:40:00,115.87,115.91,115.8,115.84,36337.0,103.1302,103.1658,103.0679,103.1035,36337.0
2020-11-17 12:45:00,115.83,115.84,115.78,115.82,62541.0,103.0946,103.1035,103.0501,103.0857,62541.0
2020-11-17 12:50:00,115.81,115.86,115.79,115.82,15455.0,103.0768,103.1213,103.059,103.0857,15455.0
2020-11-17 12:55:00,115.83,115.84,115.75,115.8,22119.0,103.0946,103.1035,103.0234,103.0679,22119.0
2020-11-17 13:00:00,115.8,115.83,115.78,115.79,19722.0,103.0679,103.0946,103.0501,103.059,19722.0
2020-11-17 13:05:00,115.79,115.8,115.75,115.78,23400.0,103.059,103.0679,103.0234,103.0501,23400.0
2020-11-17 13:10:00,115.78,115.79,115.75,115.76,15908.0,103.0501,103.059,103.0234,103.0323,15908.0
2020-11-17 13:15:00,115.76,115.84,115.73,115.75,31839.0,103.0323,103.1035,103.0056,103.0234,31839.0
2020-11-17 13:20:00,115.74,115.74,115.64,115.64,21111.0,103.0145,103.0145,102.9255,102.9255,21111.0
2020-11-17 13:25:00,115.65,115.71,115.64,115.7,40034.0,102.9344,102.9878,102.9255,102.9789,40034.0
2020-11-17 13:30:00,115.7,115.71,115.66,115.66,36754.0,102.9789,102.9878,102.9433,102.9433,36754.0
2020-11-17 13:35:00,115.68,115.78,115.66,115.78,59848.0,102.9611,103.0501,102.9433,103.0501,59848.0
2020-11-17 13:40:00,115.77,115.84,115.77,115.78,12932.0,103.0412,103.1035,103.0412,103.0501,12932.0
2020-11-17 13:45:00,115.78,115.79,115.75,115.76,37307.0,103.0501,103.059,103.0234,103.0323,37307.0
2020-11-17 13:50:00,115.76,115.76,115.63,115.65,16011.0,103.0323,103.0323,102.9166,102.9344,16011.0
2020-11-17 13:55:00,115.65,115.72,115.63,115.7,79192.0,102.9344,102.9967,102.9166,102.9789,79192.0
2020-11-17 14:00:00,115.71,115.85,115.71,115.81,26726.0,102.9878,103.1124,102.9878,103.0768,26726.0
2020-11-17 14:05:00,115.82,115.89,115.82,115.89,9395.0,103.0857,103.148,103.0857,103.148,9395.0
2020-11-17 14:10:00,115.89,116.01,115.87,116.0,10317.0,103.148,103.2548,103.1302,103.2459,10317.0
2020-11-17 14:15:00,115.99,116.0,115.96,115.98,20022.0,103.237,103.2459,103.2103,103.2281,20022.0
2020-11-17 14:20:00,115.98,116.01,115.91,115.94,23504.0,103.2281,103.2548,103.1658,103.1925,23504.0
2020-11-17 14:25:00,115.93,115.94,115.86,115.9,28400.0,103.1836,103.1925,103.1213,103.1569,28400.0
2020-11-17 14:30:00,115.92,115.92,115.79,115.82,15156.0,103.1747,103.1747,103.059,103.0857,15156.0
2020-11-17 14:35:00,115.84,115.92,115.83,115.91,29113.0,103.1035,103.1747,103.0946,103.1658,29113.0
2020-11-17 14:40:00,115.91,115.96,115.88,115.94,15344.0,103.1658,103.2103,103.1391,103.1925,15344.0
2020-11-17 14:45:00,115.94,115.99,115.93,115.98,23199.0,103.1925,103.237,103.1836,103.2281,23199.0
2020-11-17 14:50:00,115.99,115.99,115.91,115.93,42728.0,103.237,103.237,103.1658,103.1836,42728.0
2020-11-17 14:55:00,115.92,115.95,115.88,115.91,13623.0,103.1747,103.2014,103.1391,103.1658,13623.0
2020-11-17 15:00:00,115.91,115.91,115.82,115.86,10258.0,103.1658,103.1658,103.0857,103.1213,10258.0
2020-11-17 15:05:00,115.86,115.88,115.73,115.74,17900.0,103.1213,103.1391,103.0056,103.0145,17900.0
2020-11-17 15:10:00,115.73,115.74,115.63,115.66,27189.0,103.0056,103.0145,102.9166,102.9433,27189.0
2020-11-17 15:15:00,115.66,115.67,115.58,115.61,37395.0,102.9433,102.9522,102.8721,102.8988,37395.0
2020-11-17 15:20:00,115.6,115.63,115.4,115.46,47925.0,102.8899,102.9166,102.7119,102.7653,47925.0
2020-11-17 15:25:00,115.47,115.51,115.42,115.46,20810.0,102.7742,102.8098,102.7297,102.7653,20810.0
2020-11-17 15:30:00,115.45,115.5,115.41,115.43,21836.0,102.7564,102.8009,102.7208,102.7386,21836.0
2020-11-17 15:35:00,115.41,115.54,115.4,115.48,24872.0,102.7208,102.8365,102.7119,102.7831,24872.0
2020-11-17 15:40:00,115.49,115.5,115.35,115.47,46719.0,102.792,102.8009,102.6674,102.7742,46719.0
2020-11-17 15:45:00,115.47,115.49,115.4,115.47,23658.0,102.7742,102.792,102.7119,102.7742,23658.0
2020-11-17 15:50:00,115.44,115.63,115.27,115.57,85201.0,102.7475,102.9166,102.5962,102.8632,85201.0
2020-11-17 15:55:00,115.59,115.64,115.54,115.62,75294.0,102.881,102.9255,102.8365,102.9077,75294.0
2020-11-18 09:30:00,115.99,116.0,115.72,115.86,39523.0,103.237,103.2459,102.9967,103.1213,39523.0
2020-11-18 09:35:00,115.81,115.84,115.76,115.79,13748.0,103.0768,103.1035,103.0323,103.059,13748.0
2020-11-18 09:40:00,115.8,116.07,115.78,116.07,86873.0,103.0679,103.3082,103.0501,103.3082,86873.0
2020-11-18 09:45:00,116.07,116.15,116.03,116.11,7490.0,103.3082,103.3794,103.2726,103.3438,7490.0
2020-11-18 09:50:00,116.12,116.12,115.98,116.05,205882.0,103.3527,103.3527,103.2281,103.2904,205882.0
2020-11-18 09:55:00,116.06,116.13,116.05,116.12,34399.0,103.2993,103.3616,103.2904,103.3527,34399.0
2020-11-18 10:00:00,116.17,116.31,116.14,116.31,17520.0,103.3973,103.5219,103.3705,103.5219,17520.0
2020-11-18 10:05:00,116.33,116.35,116.26,116.27,33911.0,103.5397,103.5575,103.4774,103.4863,33911.0
2020-11-18 10:10:00,116.27,116.28,116.21,116.21,16249.0,103.4863,103.4952,103.4329,103.4329,16249.0
2020-11-18 10:15:00,116.19,116.2,116.1,116.11,22040.0,103.4151,103.424,103.3349,103.3438,22040.0
2020-11-18 10:20:00,116.09,116.25,116.05,116.24,9879.0,103.326,103.4685,103.2904,103.4596,9879.0
2020-11-18 10:25:00,116.23,116.33,116.23,116.31,19013.0,103.4507,103.5397,103.4507,103.5219,19013.0
2020-11-18 10:30:00,116.33,116.35,116.3,116.31,11419.0,103.5397,103.5575,103.513,103.5219,11419.0
2020-11-18 10:35:00,116.29,116.31,116.16,116.21,18530.0,103.5041,103.5219,103.3883,103.4329,18530.0
2020-11-18 10:40:00,116.26,116.27,116.22,116.23,5221.0,103.4774,103.4863,103.4418,103.4507,5221.0
2020-11-18 10:45:00,116.22,116.23,116.17,116.23,11270.0,103.4418,103.4507,103.3973,103.4507,11270.0
2020-11-18 10:50:00,116.22,116.26,116.18,116.23,7570.0,103.4418,103.4774,103.4062,103.4507,7570.0
2020-11-18 10:55:00,116.23,116.24,116.11,116.11,14348.0,103.4507,103.4596,103.3438,103.3438,14348.0
2020-11-18 11:00:00,116.12,116.26,116.12,116.26,15954.0,103.3527,103.4774,103.3527,103.4774,15954.0
2020-11-18 11:05:00,116.26,116.33,116.23,116.27,28159.0,103.4774,103.5397,103.4507,103.4863,28159.0
2020-11-18 11:10:00,116.28,116.3,116.23,116.23,13946.0,103.4952,103.513,103.4507,103.4507,13946.0
2020-11-18 11:15:00,116.23,116.29,116.2,116.25,13433.0,103.4507,103.5041,103.424,103.4685,13433.0
2020-11-18 11:20:00,116.25,116.25,116.15,116.19,16493.0,103.4685,103.4685,103.3794,103.4151,16493.0
2020-11-18 11:25:00,116.19,116.25,116.17,116.25,8172.0,103.4151,103.4685,103.3973,103.4685,8172.0
2020-11-18 11:30:00,116.22,116.23,116.15,116.16,14324.0,103.4418,103.4507,103.3794,103.3883,14324.0
2020-11-18 11:35:00,116.17,116.26,116.17,116.24,8352.0,103.3973,103.4774,103.3973,103.4596,8352.0
2020-11-18 11:40:00,116.23,116.24,116.15,116.15,5196.0,103.4507,103.4596,103.3794,103.3794,5196.0
2020-11-18 11:45:00,116.16,116.22,116.13,116.13,23210.0,103.3883,103.4418,103.3616,103.3616,23210.0
2020-11-18 11:50:00,116.1,116.18,116.09,116.17,22674.0,103.3349,103.4062,103.326,103.3973,22674.0
2020-11-18 11:55:00,116.18,116.23,116.18,116.19,3927.0,103.4062,103.4507,103.4062,103.4151,3927.0
2020-11-18 12:00:00,116.23,116.23,116.17,116.21,7607.0,103.4507,103.4507,103.3973,103.4329,7607.0
2020-11-18 12:05:00,116.2,116.2,116.16,116.17,27162.0,103.424,103.424,103.3883,103.3973,27162.0
2020-11-18 12:10:00,116.18,116.19,116.14,116.19,6275.0,103.4062,103.4151,103.3705,103.4151,6275.0
2020-11-18 12:15:00,116.19,116.19,116.08,116.12,3322.0,103.4151,103.4151,103.3171,103.3527,3322.0
2020-11-18 12:20:00,116.11,116.13,116.08,116.08,6721.0,103.3438,103.3616,103.3171,103.3171,6721.0
2020-11-18 12:25:00,116.07,116.07,115.98,116.02,13590.0,103.3082,103.3082,103.2281,103.2637,13590.0
2020-11-18 12:30:00,116.0,116.0,115.94,115.96,7178.0,103.2459,103.2459,103.1925,103.2103,7178.0
2020-11-18 12:35:00,115.94,116.01,115.94,115.97,5570.0,103.1925,103.2548,103.1925,103.2192,5570.0
2020-11-18 12:40:00,115.96,116.04,115.95,116.02,10897.0,103.2103,103.2815,103.2014,103.2637,10897.0
2020-11-18 12:45:00,116.02,116.02,115.95,115.95,8500.0,103.2637,103.2637,103.2014,103.2014,8500.0
2020-11-18 12:50:00,115.97,115.99,115.91,115.95,16250.0,103.2192,103.237,103.1658,103.2014,16250.0
2020-11-18 12:55:00,115.95,115.95,115.82,115.85,27695.0,103.2014,103.2014,103.0857,103.1124,27695.0
2020-11-18 13:00:00,115.85,115.89,115.82,115.87,33946.0,103.1124,103.148,103.0857,103.1302,33946.0
2020-11-18 13:05:00,115.89,115.94,115.88,115.94,74720.0,103.148,103.1925,103.1391,103.1925,74720.0
2020-11-18 13:10:00,115.95,115.97,115.92,115.95,9630.0,103.2014,103.2192,103.1747,103.2014,9630.0
2020-11-18 13:15:00,115.92,115.95,115.87,115.91,9032.0,103.1747,103.2014,103.1302,103.1658,9032.0
2020-11-18 13:20:00,115.9,115.91,115.85,115.89,6521.0,103.1569,103.1658,103.1124,103.148,6521.0
2020-11-18 13:25:00,115.89,115.9,115.75,115.75,36312.0,103.148,103.1569,103.0234,103.0234,36312.0
2020-11-18 13:30:00,115.74,115.79,115.72,115.73,9745.0,103.0145,103.059,102.9967,103.0056,9745.0
2020-11-18 13:35:00,115.73,115.87,115.73,115.83,11543.0,103.0056,103.1302,103.0056,103.0946,11543.0
2020-11-18 13:40:00,115.84,115.84,115.74,115.75,5250.0,103.1035,103.1035,103.0145,103.0234,5250.0
2020-11-18 13:45:00,115.77,115.77,115.58,115.61,21415.0,103.0412,103.0412,102.8721,102.8988,21415.0
2020-11-18 13:50:00,115.6,115.66,115.54,115.59,7177.0,102.8899,102.9433,102.8365,102.881,7177.0
2020-11-18 13:55:00,115.58,115.66,115.5,115.66,9904.0,102.8721,102.9433,102.8009,102.9433,9904.0
2020-11-18 14:00:00,115.66,115.77,115.63,115.75,7560.0,102.9433,103.0412,102.9166,103.0234,7560.0
2020-11-18 14:05:00,115.71,115.77,115.7,115.7,20469.0,102.9878,103.0412,102.9789,102.9789,20469.0
2020-11-18 14:10:00,115.71,115.71,115.58,115.58,3150.0,102.9878,102.9878,102.8721,102.8721,3150.0
2020-11-18 14:15:00,115.57,115.58,115.43,115.43,14873.0,102.8632,102.8721,102.7386,102.7386,14873.0
2020-11-18 14:20:00,115.44,115.46,115.24,115.26,12084.0,102.7475,102.7653,102.5695,102.5873,12084.0
2020-11-18 14:25:00,115.29,115.31,115.2,115.3,15975.0,102.614,102.6318,102.5339,102.6229,15975.0
2020-11-18 14:30:00,115.3,115.37,115.23,115.36,17070.0,102.6229,102.6852,102.5606,102.6763,17070.0
2020-11-18 14:35:00,115.39,115.39,115.33,115.35,14678.0,102.703,102.703,102.6496,102.6674,14678.0
2020-11-18 14:40:00,115.35,115.5,115.34,115.5,6947.0,102.6674,102.8009,102.6585,102.8009,6947.0
2020-11-18 14:45:00,115.49,115.51,115.42,115.43,10964.0,102.792,102.8098,102.7297,102.7386,10964.0
2020-11-18 14:50:00,115.45,115.53,115.45,115.46,17524.0,102.7564,102.8276,102.7564,102.7653,17524.0
2020-11-18 14:55:00,115.53,115.53,115.35,115.38,23397.0,102.8276,102.8276,102.6674,102.6941,23397.0
2020-11-18 15:00:00,115.38,115.38,115.13,115.14,7832.0,102.6941,102.6941,102.4716,102.4805,7832.0
2020-11-18 15:05:00,115.16,115.37,115.14,115.33,26423.0,102.4983,102.6852,102.4805,102.6496,26423.0
2020-11-18 15:10:00,115.36,115.52,115.35,115.44,15041.0,102.6763,102.8187,102.6674,102.7475,15041.0
2020-11-18 15:15:00,115.46,115.47,115.27,115.3,30664.0,102.7653,102.7742,102.5962,102.6229,30664.0
2020-11-18 15:20:00,115.27,115.34,115.24,115.31,11600.0,102.5962,102.6585,102.5695,102.6318,11600.0
2020-11-18 15:25:00,115.29,115.32,115.06,115.07,92676.0,102.614,102.6407,102.4093,102.4182,92676.0
2020-11-18 15:30:00,115.05,115.08,114.89,115.02,40090.0,102.4004,102.4271,102.258,102.3737,40090.0
2020-11-18 15:35:00,115.01,115.02,114.7,114.73,27974.0,102.3648,102.3737,102.0889,102.1156,27974.0
2020-11-18 15:40:00,114.73,114.78,114.64,114.67,24454.0,102.1156,102.1601,102.0355,102.0622,24454.0
2020-11-18 15:45:00,114.66,114.85,114.59,114.63,28793.0,102.0533,102.2224,101.991,102.0266,28793.0
2020-11-18 15:50:00,114.65,114.76,114.41,114.43,57723.0,102.0444,102.1423,101.8308,101.8486,57723.0
2020-11-18 15:55:00,114.45,114.53,114.26,114.26,32212.0,101.8664,101.9376,101.6973,101.6973,32212.0
2020-11-19 09:30:00,113.93,113.96,113.27,113.55,49730.0,101.4035,101.4302,100.8161,101.0653,49730.0
2020-11-19 09:35:00,113.48,113.82,113.48,113.81,10538.0,101.003,101.3056,101.003,101.2967,10538.0
2020-11-19 09:40:00,113.83,113.91,113.64,113.78,33407.0,101.3145,101.3857,101.1454,101.27,33407.0
2020-11-19 09:45:00,113.81,114.1,113.79,114.02,14578.0,101.2967,101.5548,101.2789,101.4836,14578.0
2020-11-19 09:50:00,114.02,114.18,113.98,114.14,29039.0,101.4836,101.626,101.448,101.5904,29039.0
2020-11-19 09:55:00,114.09,114.1,113.92,113.92,154686.0,101.5459,101.5548,101.3946,101.3946,154686.0
2020-11-19 10:00:00,113.94,114.07,113.84,113.91,24559.0,101.4124,101.5281,101.3234,101.3857,24559.0
2020-11-19 10:05:00,113.93,113.98,113.8,113.94,8479.0,101.4035,101.448,101.2878,101.4124,8479.0
2020-11-19 10:10:00,114.02,114.02,113.77,113.86,8343.0,101.4836,101.4836,101.2611,101.3412,8343.0
2020-11-19 10:15:00,113.86,113.92,113.78,113.81,16172.0,101.3412,101.3946,101.27,101.2967,16172.0
2020-11-19 10:20:00,113.76,113.81,113.63,113.63,10731.0,101.2522,101.2967,101.1365,101.1365,10731.0
2020-11-19 10:25:00,113.6,113.6,113.44,113.5,18275.0,101.1098,101.1098,100.9674,101.0208,18275.0
2020-11-19 10:30:00,113.47,113.58,113.46,113.58,5288.0,100.9941,101.092,100.9852,101.092,5288.0
2020-11-19 10:35:00,113.55,113.75,113.54,113.73,9957.0,101.0653,101.2433,101.0564,101.2255,9957.0
2020-11-19 10:40:00,113.71,113.86,113.71,113.84,5835.0,101.2077,101.3412,101.2077,101.3234,5835.0
2020-11-19 10:45:00,113.89,114.06,113.88,114.05,13508.0,101.3679,101.5192,101.359,101.5103,13508.0
2020-11-19 10:50:00,114.07,114.1,113.92,113.96,22211.0,101.5281,101.5548,101.3946,101.4302,22211.0
2020-11-19 10:55:00,114.01,114.01,113.78,113.8,5418.0,101.4747,101.4747,101.27,101.2878,5418.0
2020-11-19 11:00:00,113.75,113.75,113.64,113.65,10895.0,101.2433,101.2433,101.1454,101.1543,10895.0
2020-11-19 11:05:00,113.7,113.77,113.67,113.73,43003.0,101.1988,101.2611,101.1721,101.2255,43003.0
2020-11-19 11:10:00,113.68,113.69,113.6,113.64,5566.0,101.181,101.1899,101.1098,101.1454,5566.0
2020-11-19 11:15:00,113.66,113.79,113.66,113.78,8735.0,101.1632,101.2789,101.1632,101.27,8735.0
2020-11-19 11:20:00,113.79,113.94,113.79,113.9,19991.0,101.2789,101.4124,101.2789,101.3768,19991.0
2020-11-19 11:25:00,113.91,113.92,113.82,113.82,10309.0,101.3857,101.3946,101.3056,101.3056,10309.0
2020-11-19 11:30:00,113.81,113.82,113.55,113.57,9141.0,101.2967,101.3056,101.0653,101.0831,9141.0
2020-11-19 11:35:00,113.56,113.58,113.47,113.54,17840.0,101.0742,101.092,100.9941,101.0564,17840.0
2020-11-19 11:40:00,113.54,113.62,113.52,113.6,9463.0,101.0564,101.1276,101.0386,101.1098,9463.0
2020-11-19 11:45:00,113.56,113.65,113.52,113.59,13177.0,101.0742,101.1543,101.0386,101.1009,13177.0
2020-11-19 11:50:00,113.63,113.63,113.57,113.57,2436.0,101.1365,101.1365,101.0831,101.0831,2436.0
2020-11-19 11:55:00,113.57,113.63,113.55,113.61,15092.0,101.0831,101.1365,101.0653,101.1187,15092.0
2020-11-19 12:00:00,113.59,113.67,113.58,113.6,6521.0,101.1009,101.1721,101.092,101.1098,6521.0
2020-11-19 12:05:00,113.6,113.68,113.58,113.64,87492.0,101.1098,101.181,101.092,101.1454,87492.0
2020-11-19 12:10:00,113.64,113.66,113.58,113.63,44509.0,101.1454,101.1632,101.092,101.1365,44509.0
2020-11-19 12:15:00,113.64,113.64,113.48,113.51,40218.0,101.1454,101.1454,101.003,101.0297,40218.0
2020-11-19 12:20:00,113.51,113.58,113.44,113.49,24195.0,101.0297,101.092,100.9674,101.0119,24195.0
2020-11-19 12:25:00,113.48,113.62,113.48,113.61,37382.0,101.003,101.1276,101.003,101.1187,37382.0
2020-11-19 12:30:00,113.61,113.66,113.59,113.64,42543.0,101.1187,101.1632,101.1009,101.1454,42543.0
2020-11-19 12:35:00,113.65,113.76,113.62,113.74,21626.0,101.1543,101.2522,101.1276,101.2344,21626.0
2020-11-19 12:40:00,113.71,113.73,113.52,113.55,47342.0,101.2077,101.2255,101.0386,101.0653,47342.0
2020-11-19 12:45:00,113.54,113.56,113.45,113.54,45613.0,101.0564,101.0742,100.9763,101.0564,45613.0
2020-11-19 12:50:00,113.53,113.53,113.46,113.46,15331.0,101.0475,101.0475,100.9852,100.9852,15331.0
2020-11-19 12:55:00,113.45,113.6,113.45,113.58,19989.0,100.9763,101.1098,100.9763,101.092,19989.0
2020-11-19 13:00:00,113.59,113.75,113.59,113.72,31036.0,101.1009,101.2433,101.1009,101.2166,31036.0
2020-11-19 13:05:00,113.72,113.73,113.57,113.6,5291.0,101.2166,101.2255,101.0831,101.1098,5291.0
2020-11-19 13:10:00,113.61,113.68,113.6,113.67,7159.0,101.1187,101.181,101.1098,101.1721,7159.0
2020-11-19 13:15:00,113.67,113.76,113.67,113.76,18376.0,101.1721,101.2522,101.1721,101.2522,18376.0
2020-11-19 13:20:00,113.73,113.83,113.7,113.81,22180.0,101.2255,101.3145,101.1988,101.2967,22180.0
2020-11-19 13:25:00,113.82,113.94,113.79,113.8,25171.0,101.3056,101.4124,101.2789,101.2878,25171.0
2020-11-19 13:30:00,113.82,113.83,113.72,113.78,44821.0,101.3056,101.3145,101.2166,101.27,44821.0
2020-11-19 13:35:00,113.78,113.8,113.73,113.74,13919.0,101.27,101.2878,101.2255,101.2344,13919.0
2020-11-19 13:40:00,113.77,113.77,113.73,113.76,9355.0,101.2611,101.2611,101.2255,101.2522,9355.0
2020-11-19 13:45:00,113.8,113.92,113.8,113.92,24158.0,101.2878,101.3946,101.2878,101.3946,24158.0
2020-11-19 13:50:00,113.9,113.93,113.84,113.87,13395.0,101.3768,101.4035,101.3234,101.3501,13395.0
2020-11-19 13:55:00,113.88,113.89,113.81,113.84,13164.0,101.359,101.3679,101.2967,101.3234,13164.0
2020-11-19 14:00:00,113.83,113.91,113.78,113.91,51820.0,101.3145,101.3857,101.27,101.3857,51820.0
2020-11-19 14:05:00,113.9,113.94,113.88,113.93,44382.0,101.3768,101.4124,101.359,101.4035,44382.0
2020-11-19 14:10:00,113.93,114.0,113.92,113.98,24201.0,101.4035,101.4658,101.3946,101.448,24201.0
2020-11-19 14:15:00,113.98,113.99,113.9,113.92,13850.0,101.448,101.4569,101.3768,101.3946,13850.0
2020-11-19 14:20:00,113.93,113.97,113.92,113.96,13910.0,101.4035,101.4391,101.3946,101.4302,13910.0
2020-11-19 14:25:00,113.96,113.99,113.95,113.96,13118.0,101.4302,101.4569,101.4213,101.4302,13118.0
2020-11-19 14:30:00,113.97,114.09,113.97,114.08,27595.0,101.4391,101.5459,101.4391,101.537,27595.0
2020-11-19 14:35:00,114.1,114.28,114.1,114.25,40813.0,101.5548,101.7151,101.5548,101.6884,40813.0
2020-11-19 14:40:00,114.26,114.46,114.25,114.39,45504.0,101.6973,101.8753,101.6884,101.813,45504.0
2020-11-19 14:45:00,114.39,114.42,114.32,114.33,28312.0,101.813,101.8397,101.7507,101.7596,28312.0
2020-11-19 14:50:00,114.32,114.33,114.2,114.2,12717.0,101.7507,101.7596,101.6438,101.6438,12717.0
2020-11-19 14:55:00,114.2,114.29,114.19,114.23,20954.0,101.6438,101.724,101.6349,101.6706,20954.0
2020-11-19 15:00:00,114.25,114.25,114.2,114.22,15588.0,101.6884,101.6884,101.6438,101.6617,15588.0
2020-11-19 15:05:00,114.22,114.23,114.15,114.21,15370.0,101.6617,101.6706,101.5993,101.6528,15370.0
2020-11-19 15:10:00,114.22,114.4,114.22,114.4,24327.0,101.6617,101.8219,101.6617,101.8219,24327.0
2020-11-19 15:15:00,114.4,114.41,114.19,114.23,41751.0,101.8219,101.8308,101.6349,101.6706,41751.0
2020-11-19 15:20:00,114.24,114.31,114.22,114.25,31325.0,101.6795,101.7418,101.6617,101.6884,31325.0
2020-11-19 15:25:00,114.24,114.25,114.12,114.18,25625.0,101.6795,101.6884,101.5726,101.626,25625.0
2020-11-19 15:30:00,114.21,114.33,114.15,114.33,48314.0,101.6528,101.7596,101.5993,101.7596,48314.0
2020-11-19 15:35:00,114.34,114.48,114.33,114.39,52270.0,101.7685,101.8931,101.7596,101.813,52270.0
2020-11-19 15:40:00,114.38,114.47,114.35,114.43,24767.0,101.8041,101.8842,101.7774,101.8486,24767.0
2020-11-19 15:45:00,114.42,114.46,114.3,114.31,36952.0,101.8397,101.8753,101.7329,101.7418,36952.0
2020-11-19 15:50:00,114.32,114.5,114.31,114.45,50490.0,101.7507,101.9109,101.7418,101.8664,50490.0
2020-11-19 15:55:00,114.43,114.52,114.34,114.42,66918.0,101.8486,101.9287,101.7685,101.8397,66918.0
2020-11-20 09:30:00,114.28,114.34,114.14,114.22,73755.0,101.7151,101.7685,101.5904,101.6617,73755.0
2020-11-20 09:35:00,114.13,114.45,114.09,114.42,12928.0,101.5815,101.8664,101.5459,101.8397,12928.0
2020-11-20 09:40:00,114.36,114.57,114.35,114.56,7652.0,101.7863,101.9732,101.7774,101.9643,7652.0
2020-11-20 09:45:00,114.56,114.56,114.45,114.45,5209.0,101.9643,101.9643,101.8664,101.8664,5209.0
2020-11-20 09:50:00,114.44,114.45,114.22,114.27,14598.0,101.8575,101.8664,101.6617,101.7062,14598.0
2020-11-20 09:55:00,114.24,114.24,114.08,114.2,9209.0,101.6795,101.6795,101.537,101.6438,9209.0
2020-11-20 10:00:00,114.32,114.37,114.17,114.21,12281.0,101.7507,101.7952,101.6171,101.6528,12281.0
2020-11-20 10:05:00,114.19,114.24,114.1,114.17,6430.0,101.6349,101.6795,101.5548,101.6171,6430.0
2020-11-20 10:10:00,114.18,114.19,113.83,113.86,8352.0,101.626,101.6349,101.3145,101.3412,8352.0
2020-11-20 10:15:00,113.84,113.87,113.73,113.79,12818.0,101.3234,101.3501,101.2255,101.2789,12818.0
2020-11-20 10:20:00,113.75,113.97,113.74,113.97,56874.0,101.2433,101.4391,101.2344,101.4391,56874.0
2020-11-20 10:25:00,113.93,113.97,113.89,113.93,6349.0,101.4035,101.4391,101.3679,101.4035,6349.0
2020-11-20 10:30:00,113.93,113.94,113.73,113.82,12817.0,101.4035,101.4124,101.2255,101.3056,12817.0
2020-11-20 10:35:00,113.84,114.02,113.83,113.98,14606.0,101.3234,101.4836,101.3145,101.448,14606.0
2020-11-20 10:40:00,113.98,113.99,113.85,113.87,14815.0,101.448,101.4569,101.3323,101.3501,14815.0
2020-11-20 10:45:00,113.85,113.87,113.74,113.75,7428.0,101.3323,101.3501,101.2344,101.2433,7428.0
2020-11-20 10:50:00,113.79,113.87,113.78,113.82,4271.0,101.2789,101.3501,101.27,101.3056,4271.0
2020-11-20 10:55:00,113.73,113.89,113.73,113.89,9715.0,101.2255,101.3679,101.2255,101.3679,9715.0
2020-11-20 11:00:00,113.86,113.94,113.85,113.93,8461.0,101.3412,101.4124,101.3323,101.4035,8461.0
2020-11-20 11:05:00,113.94,114.08,113.91,113.99,6202.0,101.4124,101.537,101.3857,101.4569,6202.0
2020-11-20 11:10:00,113.98,113.99,113.92,113.94,7342.0,101.448,101.4569,101.3946,101.4124,7342.0
2020-11-20 11:15:00,113.95,114.02,113.92,113.92,5071.0,101.4213,101.4836,101.3946,101.3946,5071.0
2020-11-20 11:20:00,113.93,114.03,113.9,114.01,8668.0,101.4035,101.4925,101.3768,101.4747,8668.0
2020-11-20 11:25:00,114.02,114.09,113.97,114.07,17811.0,101.4836,101.5459,101.4391,101.5281,17811.0
2020-11-20 11:30:00,114.07,114.14,114.07,114.14,6452.0,101.5281,101.5904,101.5281,101.5904,6452.0
2020-11-20 11:35:00,114.14,114.2,114.13,114.16,30975.0,101.5904,101.6438,101.5815,101.6082,30975.0
2020-11-20 11:40:00,114.15,114.2,114.12,114.13,26752.0,101.5993,101.6438,101.5726,101.5815,26752.0
2020-11-20 11:45:00,114.13,114.14,113.88,113.89,12318.0,101.5815,101.5904,101.359,101.3679,12318.0
2020-11-20 11:50:00,113.9,114.01,113.89,113.98,12821.0,101.3768,101.4747,101.3679,101.448,12821.0
2020-11-20 11:55:00,114.01,114.05,114.0,114.04,29216.0,101.4747,101.5103,101.4658,101.5014,29216.0
2020-11-20 12:00:00,114.05,114.08,113.97,114.05,17054.0,101.5103,101.537,101.4391,101.5103,17054.0
2020-11-20 12:05:00,114.04,114.08,114.01,114.03,11198.0,101.5014,101.537,101.4747,101.4925,11198.0
2020-11-20 12:10:00,114.01,114.02,113.96,113.96,11053.0,101.4747,101.4836,101.4302,101.4302,11053.0
2020-11-20 12:15:00,113.97,113.97,113.92,113.92,10631.0,101.4391,101.4391,101.3946,101.3946,10631.0
2020-11-20 12:20:00,113.92,113.96,113.92,113.92,6397.0,101.3946,101.4302,101.3946,101.3946,6397.0
2020-11-20 12:25:00,113.92,113.96,113.92,113.93,16038.0,101.3946,101.4302,101.3946,101.4035,16038.0
2020-11-20 12:30:00,113.96,113.97,113.89,113.94,7683.0,101.4302,101.4391,101.3679,101.4124,7683.0
2020-11-20 12:35:00,113.94,113.97,113.87,113.87,11379.0,101.4124,101.4391,101.3501,101.3501,11379.0
2020-11-20 12:40:00,113.88,113.98,113.85,113.98,9309.0,101.359,101.448,101.3323,101.448,9309.0
2020-11-20 12:45:00,113.97,114.0,113.86,113.86,11231.0,101.4391,101.4658,101.3412,101.3412,11231.0
2020-11-20 12:50:00,113.86,113.92,113.86,113.89,12170.0,101.3412,101.3946,101.3412,101.3679,12170.0
2020-11-20 12:55:00,113.9,114.0,113.88,113.99,7620.0,101.3768,101.4658,101.359,101.4569,7620.0
2020-11-20 13:00:00,113.98,114.07,113.97,114.04,18772.0,101.448,101.5281,101.4391,101.5014,18772.0
2020-11-20 13:05:00,114.04,114.05,113.94,114.02,9530.0,101.5014,101.5103,101.4124,101.4836,9530.0
2020-11-20 13:10:00,114.01,114.07,113.97,114.05,8127.0,101.4747,101.5281,101.4391,101.5103,8127.0
2020-11-20 13:15:00,114.05,114.1,114.03,114.05,6660.0,101.5103,101.5548,101.4925,101.5103,6660.0
2020-11-20 13:20:00,114.06,114.14,114.02,114.13,16916.0,101.5192,101.5904,101.4836,101.5815,16916.0
2020-11-20 13:25:00,114.11,114.16,114.11,114.16,46761.0,101.5637,101.6082,101.5637,101.6082,46761.0
2020-11-20 13:30:00,114.15,114.15,114.07,114.08,12306.0,101.5993,101.5993,101.5281,101.537,12306.0
2020-11-20 13:35:00,114.09,114.18,114.08,114.15,27939.0,101.5459,101.626,101.537,101.5993,27939.0
2020-11-20 13:40:00,114.15,114.16,114.11,114.15,5804.0,101.5993,101.6082,101.5637,101.5993,5804.0
2020-11-20 13:45:00,114.15,114.17,114.08,114.17,31851.0,101.5993,101.6171,101.537,101.6171,31851.0
2020-11-20 13:50:00,114.18,114.2,114.12,114.12,19586.0,101.626,101.6438,101.5726,101.5726,19586.0
2020-11-20 13:55:00,114.13,114.16,114.11,114.15,6540.0,101.5815,101.6082,101.5637,101.5993,6540.0
2020-11-20 14:00:00,114.15,114.16,114.09,114.12,23250.0,101.5993,101.6082,101.5459,101.5726,23250.0
2020-11-20 14:05:00,114.11,114.16,114.09,114.14,9451.0,101.5637,101.6082,101.5459,101.5904,9451.0
2020-11-20 14:10:00,114.12,114.15,114.09,114.09,5612.0,101.5726,101.5993,101.5459,101.5459,5612.0
2020-11-20 14:15:00,114.12,114.12,114.03,114.09,30300.0,101.5726,101.5726,101.4925,101.5459,30300.0
2020-11-20 14:20:00,114.06,114.15,114.05,114.11,5699.0,101.5192,101.5993,101.5103,101.5637,5699.0
2020-11-20 14:25:00,114.11,114.11,114.06,114.09,8890.0,101.5637,101.5637,101.5192,101.5459,8890.0
2020-11-20 14:30:00,114.09,114.17,114.08,114.16,18648.0,101.5459,101.6171,101.537,101.6082,18648.0
2020-11-20 14:35:00,114.17,114.22,114.11,114.11,101556.0,101.6171,101.6617,101.5637,101.5637,101556.0
2020-11-20 14:40:00,114.05,114.06,114.0,114.03,9831.0,101.5103,101.5192,101.4658,101.4925,9831.0
2020-11-20 14:45:00,114.03,114.04,113.98,114.02,7953.0,101.4925,101.5014,101.448,101.4836,7953.0
2020-11-20 14:50:00,114.02,114.07,114.01,114.04,12568.0,101.4836,101.5281,101.4747,101.5014,12568.0
2020-11-20 14:55:00,114.04,114.06,113.99,114.04,7765.0,101.5014,101.5192,101.4569,101.5014,7765.0
2020-11-20 15:00:00,114.05,114.08,113.98,113.98,14383.0,101.5103,101.537,101.448,101.448,14383.0
2020-11-20 15:05:00,113.97,114.06,113.86,113.87,15046.0,101.4391,101.5192,101.3412,101.3501,15046.0
2020-11-20 15:10:00,113.87,113.95,113.76,113.79,14526.0,101.3501,101.4213,101.2522,101.2789,14526.0
2020-11-20 15:15:00,113.79,113.81,113.69,113.79,18211.0,101.2789,101.2967,101.1899,101.2789,18211.0
2020-11-20 15:20:00,113.78,113.9,113.77,113.84,13180.0,101.27,101.3768,101.2611,101.3234,13180.0
2020-11-20 15:25:00,113.84,113.91,113.83,113.87,9392.0,101.3234,101.3857,101.3145,101.3501,9392.0
2020-11-20 15:30:00,113.86,113.92,113.79,113.87,15900.0,101.3412,101.3946,101.2789,101.3501,15900.0
2020-11-20 15:35:00,113.86,114.09,113.85,114.06,16943.0,101.3412,101.5459,101.3323,101.5192,16943.0
2020-11-20 15:40:00,114.05,114.12,114.03,114.12,16324.0,101.5103,101.5726,101.4925,101.5726,16324.0
2020-11-20 15:45:00,114.12,114.31,114.12,114.2,52278.0,101.5726,101.7418,101.5726,101.6438,52278.0
2020-11-20 15:50:00,114.18,114.19,113.92,113.93,23830.0,101.626,101.6349,101.3946,101.4035,23830.0
2020-11-20 15:55:00,113.93,113.96,113.82,113.85,28695.0,101.4035,101.4302,101.3056,101.3323,28695.0
2020-11-23 09:30:00,114.67,114.74,114.54,114.61,83392.0,102.0622,102.1245,101.9465,102.0088,83392.0
2020-11-23 09:35:00,114.61,114.72,114.56,114.7,32529.0,102.0088,102.1067,101.9643,102.0889,32529.0
2020-11-23 09:40:00,114.69,114.81,114.69,114.78,76997.0,102.08,102.1868,102.08,102.1601,76997.0
2020-11-23 09:45:00,114.88,115.09,114.8,114.99,216911.0,102.2491,102.436,102.1779,102.347,216911.0
2020-11-23 09:50:00,114.99,115.09,114.99,115.09,11315.0,102.347,102.436,102.347,102.436,11315.0
2020-11-23 09:55:00,115.11,115.12,114.98,114.98,15526.0,102.4538,102.4627,102.3381,102.3381,15526.0
2020-11-23 10:00:00,115.02,115.06,114.91,115.06,22178.0,102.3737,102.4093,102.2758,102.4093,22178.0
2020-11-23 10:05:00,115.07,115.07,114.91,115.04,17605.0,102.4182,102.4182,102.2758,102.3915,17605.0
2020-11-23 10:10:00,115.03,115.06,114.94,115.01,26112.0,102.3826,102.4093,102.3025,102.3648,26112.0
2020-11-23 10:15:00,115.01,115.09,114.98,115.09,14040.0,102.3648,102.436,102.3381,102.436,14040.0
2020-11-23 10:20:00,115.08,115.11,114.98,114.98,21132.0,102.4271,102.4538,102.3381,102.3381,21132.0
2020-11-23 10:25:00,114.97,114.98,114.63,114.65,54590.0,102.3292,102.3381,102.0266,102.0444,54590.0
2020-11-23 10:30:00,114.6,114.8,114.6,114.78,31353.0,101.9999,102.1779,101.9999,102.1601,31353.0
2020-11-23 10:35:00,114.76,114.86,114.75,114.85,24819.0,102.1423,102.2313,102.1334,102.2224,24819.0
2020-11-23 10:40:00,114.9,114.93,114.84,114.87,11885.0,102.2669,102.2936,102.2135,102.2402,11885.0
2020-11-23 10:45:00,114.88,115.04,114.83,115.04,15711.0,102.2491,102.3915,102.2046,102.3915,15711.0
2020-11-23 10:50:00,115.0,115.06,114.97,115.06,7589.0,102.3559,102.4093,102.3292,102.4093,7589.0
2020-11-23 10:55:00,115.07,115.07,115.01,115.02,5163.0,102.4182,102.4182,102.3648,102.3737,5163.0
2020-11-23 11:00:00,115.02,115.06,114.88,114.95,14091.0,102.3737,102.4093,102.2491,102.3114,14091.0
2020-11-23 11:05:00,114.95,114.96,114.81,114.82,14244.0,102.3114,102.3203,102.1868,102.1957,14244.0
2020-11-23 11:10:00,114.8,114.82,114.66,114.66,19513.0,102.1779,102.1957,102.0533,102.0533,19513.0
2020-11-23 11:15:00,114.66,114.78,114.63,114.72,9313.0,102.0533,102.1601,102.0266,102.1067,9313.0
2020-11-23 11:20:00,114.73,114.8,114.68,114.76,14248.0,102.1156,102.1779,102.0711,102.1423,14248.0
2020-11-23 11:25:00,114.75,114.8,114.73,114.75,12985.0,102.1334,102.1779,102.1156,102.1334,12985.0
2020-11-23 11:30:00,114.75,114.75,114.44,114.46,54970.0,102.1334,102.1334,101.8575,101.8753,54970.0
2020-11-23 11:35:00,114.44,114.67,114.44,114.54,25472.0,101.8575,102.0622,101.8575,101.9465,25472.0
2020-11-23 11:40:00,114.56,114.6,114.49,114.49,15116.0,101.9643,101.9999,101.902,101.902,15116.0
2020-11-23 11:45:00,114.51,114.62,114.48,114.62,26092.0,101.9198,102.0177,101.8931,102.0177,26092.0
2020-11-23 11:50:00,114.62,114.66,114.59,114.6,12709.0,102.0177,102.0533,101.991,101.9999,12709.0
2020-11-23 11:55:00,114.6,114.74,114.56,114.68,42098.0,101.9999,102.1245,101.9643,102.0711,42098.0
2020-11-23 12:00:00,114.67,114.69,114.51,114.65,7042.0,102.0622,102.08,101.9198,102.0444,7042.0
2020-11-23 12:05:00,114.65,114.65,114.57,114.6,5830.0,102.0444,102.0444,101.9732,101.9999,5830.0
2020-11-23 12:10:00,114.59,114.67,114.58,114.59,11243.0,101.991,102.0622,101.9821,101.991,11243.0
2020-11-23 12:15:00,114.6,114.72,114.55,114.72,9819.0,101.9999,102.1067,101.9554,102.1067,9819.0
2020-11-23 12:20:00,114.69,114.72,114.67,114.72,5942.0,102.08,102.1067,102.0622,102.1067,5942.0
2020-11-23 12:25:00,114.72,114.76,114.64,114.64,4638.0,102.1067,102.1423,102.0355,102.0355,4638.0
2020-11-23 12:30:00,114.67,114.74,114.63,114.73,11057.0,102.0622,102.1245,102.0266,102.1156,11057.0
2020-11-23 12:35:00,114.72,114.8,114.71,114.78,9095.0,102.1067,102.1779,102.0978,102.1601,9095.0
2020-11-23 12:40:00,114.79,114.83,114.78,114.81,7101.0,102.169,102.2046,102.1601,102.1868,7101.0
2020-11-23 12:45:00,114.79,114.87,114.78,114.85,11260.0,102.169,102.2402,102.1601,102.2224,11260.0
2020-11-23 12:50:00,114.84,114.9,114.83,114.88,28165.0,102.2135,102.2669,102.2046,102.2491,28165.0
2020-11-23 12:55:00,114.86,114.89,114.84,114.88,9024.0,102.2313,102.258,102.2135,102.2491,9024.0
2020-11-23 13:00:00,114.88,114.9,114.84,114.9,4557.0,102.2491,102.2669,102.2135,102.2669,4557.0
2020-11-23 13:05:00,114.92,114.95,114.9,114.91,2446.0,102.2847,102.3114,102.2669,102.2758,2446.0
2020-11-23 13:10:00,114.91,114.94,114.86,114.9,13526.0,102.2758,102.3025,102.2313,102.2669,13526.0
2020-11-23 13:15:00,114.91,114.92,114.85,114.85,6801.0,102.2758,102.2847,102.2224,102.2224,6801.0
2020-11-23 13:20:00,114.86,114.88,114.83,114.84,16642.0,102.2313,102.2491,102.2046,102.2135,16642.0
2020-11-23 13:25:00,114.86,114.92,114.78,114.79,29915.0,102.2313,102.2847,102.1601,102.169,29915.0
2020-11-23 13:30:00,114.8,114.83,114.75,114.82,6291.0,102.1779,102.2046,102.1334,102.1957,6291.0
2020-11-23 13:35:00,114.83,114.89,114.81,114.88,9678.0,102.2046,102.258,102.1868,102.2491,9678.0
2020-11-23 13:40:00,114.86,114.89,114.78,114.78,9413.0,102.2313,102.258,102.1601,102.1601,9413.0
2020-11-23 13:45:00,114.8,114.94,114.78,114.84,36318.0,102.1779,102.3025,102.1601,102.2135,36318.0
2020-11-23 13:50:00,114.83,114.93,114.82,114.93,33086.0,102.2046,102.2936,102.1957,102.2936,33086.0
2020-11-23 13:55:00,114.92,114.96,114.89,114.96,16031.0,102.2847,102.3203,102.258,102.3203,16031.0
2020-11-23 14:00:00,114.94,115.02,114.93,114.99,20091.0,102.3025,102.3737,102.2936,102.347,20091.0
2020-11-23 14:05:00,114.97,114.99,114.86,114.87,17057.0,102.3292,102.347,102.2313,102.2402,17057.0
2020-11-23 14:10:00,114.86,114.89,114.79,114.88,5117.0,102.2313,102.258,102.169,102.2491,5117.0
2020-11-23 14:15:00,114.89,114.92,114.84,114.88,9772.0,102.258,102.2847,102.2135,102.2491,9772.0
2020-11-23 14:20:00,114.88,114.93,114.86,114.91,21035.0,102.2491,102.2936,102.2313,102.2758,21035.0
2020-11-23 14:25:00,114.91,114.93,114.88,114.92,20947.0,102.2758,102.2936,102.2491,102.2847,20947.0
2020-11-23 14:30:00,114.93,115.0,114.91,114.99,14096.0,102.2936,102.3559,102.2758,102.347,14096.0
2020-11-23 14:35:00,114.98,114.99,114.9,114.95,16273.0,102.3381,102.347,102.2669,102.3114,16273.0
2020-11-23 14:40:00,114.95,114.98,114.92,114.96,327947.0,102.3114,102.3381,102.2847,102.3203,327947.0
2020-11-23 14:45:00,114.95,115.03,114.95,114.95,21022.0,102.3114,102.3826,102.3114,102.3114,21022.0
2020-11-23 14:50:00,114.95,115.24,114.95,115.18,52863.0,102.3114,102.5695,102.3114,102.5161,52863.0
2020-11-23 14:55:00,115.17,115.29,115.17,115.27,9653.0,102.5072,102.614,102.5072,102.5962,9653.0
2020-11-23 15:00:00,115.28,115.41,115.26,115.39,22141.0,102.6051,102.7208,102.5873,102.703,22141.0
2020-11-23 15:05:00,115.39,115.51,115.39,115.48,36197.0,102.703,102.8098,102.703,102.7831,36197.0
2020-11-23 15:10:00,115.46,115.48,115.4,115.47,11008.0,102.7653,102.7831,102.7119,102.7742,11008.0
2020-11-23 15:15:00,115.47,115.47,115.36,115.36,32189.0,102.7742,102.7742,102.6763,102.6763,32189.0
2020-11-23 15:20:00,115.35,115.37,115.31,115.33,10642.0,102.6674,102.6852,102.6318,102.6496,10642.0
2020-11-23 15:25:00,115.33,115.35,115.28,115.32,34689.0,102.6496,102.6674,102.6051,102.6407,34689.0
2020-11-23 15:30:00,115.3,115.32,115.26,115.26,14590.0,102.6229,102.6407,102.5873,102.5873,14590.0
2020-11-23 15:35:00,115.27,115.31,115.17,115.2,14632.0,102.5962,102.6318,102.5072,102.5339,14632.0
2020-11-23 15:40:00,115.19,115.29,115.19,115.28,13743.0,102.525,102.614,102.525,102.6051,13743.0
2020-11-23 15:45:00,115.27,115.39,115.26,115.34,27271.0,102.5962,102.703,102.5873,102.6585,27271.0
2020-11-23 15:50:00,115.35,115.44,115.3,115.32,43105.0,102.6674,102.7475,102.6229,102.6407,43105.0
2020-11-23 15:55:00,115.3,115.4,115.14,115.29,29213.0,102.6229,102.7119,102.4805,102.614,29213.0
2020-11-24 09:30:00,116.57,116.73,116.46,116.48,154948.0,103.7533,103.8957,103.6554,103.6732,154948.0
2020-11-24 09:35:00,116.48,116.64,116.46,116.6,17212.0,103.6732,103.8156,103.6554,103.78,17212.0
2020-11-24 09:40:00,116.6,116.74,116.51,116.72,69581.0,103.78,103.9046,103.6999,103.8868,69581.0
2020-11-24 09:45:00,116.72,116.75,116.62,116.65,22428.0,103.8868,103.9135,103.7978,103.8245,22428.0
2020-11-24 09:50:00,116.67,116.8,116.61,116.76,55617.0,103.8423,103.958,103.7889,103.9224,55617.0
2020-11-24 09:55:00,116.78,116.9,116.76,116.87,27364.0,103.9402,104.047,103.9224,104.0203,27364.0
2020-11-24 10:00:00,116.89,117.0,116.85,117.0,31855.0,104.0381,104.136,104.0025,104.136,31855.0
2020-11-24 10:05:00,117.01,117.11,116.92,117.03,25816.0,104.1449,104.2339,104.0648,104.1627,25816.0
2020-11-24 10:10:00,117.03,117.17,116.89,117.16,30859.0,104.1627,104.2873,104.0381,104.2784,30859.0
2020-11-24 10:15:00,117.14,117.16,117.02,117.1,43443.0,104.2606,104.2784,104.1538,104.225,43443.0
2020-11-24 10:20:00,117.11,117.24,117.11,117.16,17305.0,104.2339,104.3496,104.2339,104.2784,17305.0
2020-11-24 10:25:00,117.14,117.23,117.11,117.21,37423.0,104.2606,104.3407,104.2339,104.3229,37423.0
2020-11-24 10:30:00,117.21,117.21,117.1,117.12,25967.0,104.3229,104.3229,104.225,104.2428,25967.0
2020-11-24 10:35:00,117.13,117.21,117.06,117.07,23067.0,104.2517,104.3229,104.1894,104.1983,23067.0
2020-11-24 10:40:00,117.06,117.2,117.05,117.15,24088.0,104.1894,104.314,104.1805,104.2695,24088.0
2020-11-24 10:45:00,117.15,117.22,117.13,117.22,33705.0,104.2695,104.3318,104.2517,104.3318,33705.0
2020-11-24 10:50:00,117.22,117.26,117.18,117.25,21378.0,104.3318,104.3674,104.2962,104.3585,21378.0
2020-11-24 10:55:00,117.23,117.27,117.12,117.15,12699.0,104.3407,104.3763,104.2428,104.2695,12699.0
2020-11-24 11:00:00,117.16,117.26,117.12,117.21,15880.0,104.2784,104.3674,104.2428,104.3229,15880.0
2020-11-24 11:05:00,117.23,117.25,117.1,117.17,14110.0,104.3407,104.3585,104.225,104.2873,14110.0
2020-11-24 11:10:00,117.15,117.19,117.08,117.15,23747.0,104.2695,104.3051,104.2072,104.2695,23747.0
2020-11-24 11:15:00,117.13,117.27,117.13,117.23,15472.0,104.2517,104.3763,104.2517,104.3407,15472.0
2020-11-24 11:20:00,117.26,117.43,117.26,117.43,22435.0,104.3674,104.5187,104.3674,104.5187,22435.0
2020-11-24 11:25:00,117.4,117.44,117.36,117.42,28121.0,104.492,104.5276,104.4564,104.5098,28121.0
2020-11-24 11:30:00,117.42,117.54,117.37,117.54,40909.0,104.5098,104.6166,104.4653,104.6166,40909.0
2020-11-24 11:35:00,117.54,117.59,117.48,117.49,25279.0,104.6166,104.6611,104.5632,104.5721,25279.0
2020-11-24 11:40:00,117.48,117.56,117.46,117.53,35876.0,104.5632,104.6344,104.5454,104.6077,35876.0
2020-11-24 11:45:00,117.54,117.74,117.52,117.72,51651.0,104.6166,104.7946,104.5988,104.7768,51651.0
2020-11-24 11:50:00,117.71,117.85,117.67,117.83,32788.0,104.7679,104.8925,104.7323,104.8747,32788.0
2020-11-24 11:55:00,117.82,117.91,117.7,117.73,27285.0,104.8658,104.9459,104.759,104.7857,27285.0
2020-11-24 12:00:00,117.77,117.79,117.72,117.73,20139.0,104.8213,104.8391,104.7768,104.7857,20139.0
2020-11-24 12:05:00,117.73,117.77,117.72,117.75,39905.0,104.7857,104.8213,104.7768,104.8035,39905.0
2020-11-24 12:10:00,117.76,117.81,117.67,117.76,54511.0,104.8124,104.8569,104.7323,104.8124,54511.0
2020-11-24 12:15:00,117.76,117.78,117.68,117.72,34160.0,104.8124,104.8302,104.7412,104.7768,34160.0
2020-11-24 12:20:00,117.71,117.72,117.59,117.64,21455.0,104.7679,104.7768,104.6611,104.7056,21455.0
2020-11-24 12:25:00,117.64,117.65,117.53,117.56,14726.0,104.7056,104.7145,104.6077,104.6344,14726.0
2020-11-24 12:30:00,117.57,117.66,117.57,117.66,10337.0,104.6433,104.7234,104.6433,104.7234,10337.0
2020-11-24 12:35:00,117.64,117.65,117.58,117.6,22844.0,104.7056,104.7145,104.6522,104.67,22844.0
2020-11-24 12:40:00,117.6,117.61,117.57,117.59,12115.0,104.67,104.6789,104.6433,104.6611,12115.0
2020-11-24 12:45:00,117.59,117.63,117.55,117.55,18077.0,104.6611,104.6967,104.6255,104.6255,18077.0
2020-11-24 12:50:00,117.56,117.62,117.56,117.59,24184.0,104.6344,104.6878,104.6344,104.6611,24184.0
2020-11-24 12:55:00,117.59,117.61,117.56,117.61,12331.0,104.6611,104.6789,104.6344,104.6789,12331.0
2020-11-24 13:00:00,117.59,117.7,117.59,117.69,21228.0,104.6611,104.759,104.6611,104.7501,21228.0
2020-11-24 13:05:00,117.69,117.72,117.66,117.72,15808.0,104.7501,104.7768,104.7234,104.7768,15808.0
2020-11-24 13:10:00,117.72,117.74,117.7,117.73,11519.0,104.7768,104.7946,104.759,104.7857,11519.0
2020-11-24 13:15:00,117.73,117.79,117.73,117.76,20018.0,104.7857,104.8391,104.7857,104.8124,20018.0
2020-11-24 13:20:00,117.75,117.75,117.6,117.61,32194.0,104.8035,104.8035,104.67,104.6789,32194.0
2020-11-24 13:25:00,117.6,117.6,117.48,117.53,20803.0,104.67,104.67,104.5632,104.6077,20803.0
2020-11-24 13:30:00,117.55,117.59,117.52,117.57,35351.0,104.6255,104.6611,104.5988,104.6433,35351.0
2020-11-24 13:35:00,117.57,117.57,117.51,117.51,93840.0,104.6433,104.6433,104.5899,104.5899,93840.0
2020-11-24 13:40:00,117.5,117.83,117.5,117.57,58334.0,104.581,104.8747,104.581,104.6433,58334.0
2020-11-24 13:45:00,117.58,117.61,117.49,117.5,16400.0,104.6522,104.6789,104.5721,104.581,16400.0
2020-11-24 13:50:00,117.51,117.54,117.46,117.46,23336.0,104.5899,104.6166,104.5454,104.5454,23336.0
2020-11-24 13:55:00,117.49,117.51,117.45,117.47,29091.0,104.5721,104.5899,104.5365,104.5543,29091.0
2020-11-24 14:00:00,117.46,117.55,117.45,117.54,85461.0,104.5454,104.6255,104.5365,104.6166,85461.0
2020-11-24 14:05:00,117.55,117.58,117.46,117.47,22541.0,104.6255,104.6522,104.5454,104.5543,22541.0
2020-11-24 14:10:00,117.47,117.56,117.46,117.54,20447.0,104.5543,104.6344,104.5454,104.6166,20447.0
2020-11-24 14:15:00,117.54,117.55,117.41,117.44,47038.0,104.6166,104.6255,104.5009,104.5276,47038.0
2020-11-24 14:20:00,117.44,117.48,117.4,117.41,12767.0,104.5276,104.5632,104.492,104.5009,12767.0
2020-11-24 14:25:00,117.4,117.47,117.35,117.38,22464.0,104.492,104.5543,104.4475,104.4742,22464.0
2020-11-24 14:30:00,117.38,117.38,117.28,117.36,22911.0,104.4742,104.4742,104.3852,104.4564,22911.0
2020-11-24 14:35:00,117.36,117.55,117.36,117.52,45982.0,104.4564,104.6255,104.4564,104.5988,45982.0
2020-11-24 14:40:00,117.52,117.64,117.47,117.62,35294.0,104.5988,104.7056,104.5543,104.6878,35294.0
2020-11-24 14:45:00,117.6,117.6,117.46,117.46,23858.0,104.67,104.67,104.5454,104.5454,23858.0
2020-11-24 14:50:00,117.47,117.54,117.46,117.52,107117.0,104.5543,104.6166,104.5454,104.5988,107117.0
2020-11-24 14:55:00,117.52,117.62,117.52,117.61,28464.0,104.5988,104.6878,104.5988,104.6789,28464.0
2020-11-24 15:00:00,117.58,117.63,117.49,117.59,44535.0,104.6522,104.6967,104.5721,104.6611,44535.0
2020-11-24 15:05:00,117.59,117.67,117.59,117.64,32742.0,104.6611,104.7323,104.6611,104.7056,32742.0
2020-11-24 15:10:00,117.64,117.7,117.61,117.65,22869.0,104.7056,104.759,104.6789,104.7145,22869.0
2020-11-24 15:15:00,117.65,117.66,117.57,117.57,26782.0,104.7145,104.7234,104.6433,104.6433,26782.0
2020-11-24 15:20:00,117.58,117.76,117.58,117.72,31708.0,104.6522,104.8124,104.6522,104.7768,31708.0
2020-11-24 15:25:00,117.72,117.72,117.64,117.68,25613.0,104.7768,104.7768,104.7056,104.7412,25613.0
2020-11-24 15:30:00,117.67,117.72,117.59,117.72,44774.0,104.7323,104.7768,104.6611,104.7768,44774.0
2020-11-24 15:35:00,117.72,117.72,117.58,117.62,23458.0,104.7768,104.7768,104.6522,104.6878,23458.0
2020-11-24 15:40:00,117.61,117.62,117.51,117.54,42224.0,104.6789,104.6878,104.5899,104.6166,42224.0
2020-11-24 15:45:00,117.54,117.68,117.54,117.66,64240.0,104.6166,104.7412,104.6166,104.7234,64240.0
2020-11-24 15:50:00,117.66,117.74,117.56,117.73,76307.0,104.7234,104.7946,104.6344,104.7857,76307.0
2020-11-24 15:55:00,117.73,117.78,117.67,117.71,75328.0,104.7857,104.8302,104.7323,104.7679,75328.0
2020-11-25 09:30:00,117.32,117.4,116.94,116.94,128218.0,104.4208,104.492,104.0826,104.0826,128218.0
2020-11-25 09:35:00,116.93,116.98,116.76,116.78,265636.0,104.0737,104.1182,103.9224,103.9402,265636.0
2020-11-25 09:40:00,116.77,116.92,116.62,116.92,52634.0,103.9313,104.0648,103.7978,104.0648,52634.0
2020-11-25 09:45:00,116.91,116.95,116.73,116.73,24529.0,104.0559,104.0915,103.8957,103.8957,24529.0
2020-11-25 09:50:00,116.73,116.78,116.61,116.65,51191.0,103.8957,103.9402,103.7889,103.8245,51191.0
2020-11-25 09:55:00,116.63,116.63,116.48,116.61,404799.0,103.8067,103.8067,103.6732,103.7889,404799.0
2020-11-25 10:00:00,116.6,116.63,116.49,116.49,59170.0,103.78,103.8067,103.6821,103.6821,59170.0
2020-11-25 10:05:00,116.49,116.71,116.47,116.53,75366.0,103.6821,103.8779,103.6643,103.7177,75366.0
2020-11-25 10:10:00,116.54,116.78,116.53,116.77,57819.0,103.7266,103.9402,103.7177,103.9313,57819.0
2020-11-25 10:15:00,116.76,116.84,116.68,116.68,45466.0,103.9224,103.9936,103.8512,103.8512,45466.0
2020-11-25 10:20:00,116.69,116.8,116.68,116.75,52000.0,103.8601,103.958,103.8512,103.9135,52000.0
2020-11-25 10:25:00,116.75,116.76,116.63,116.72,27229.0,103.9135,103.9224,103.8067,103.8868,27229.0
2020-11-25 10:30:00,116.73,116.78,116.68,116.74,26374.0,103.8957,103.9402,103.8512,103.9046,26374.0
2020-11-25 10:35:00,116.75,116.79,116.63,116.63,27080.0,103.9135,103.9491,103.8067,103.8067,27080.0
2020-11-25 10:40:00,116.6,116.66,116.54,116.58,28193.0,103.78,103.8334,103.7266,103.7622,28193.0
2020-11-25 10:45:00,116.59,116.71,116.58,116.65,33279.0,103.7711,103.8779,103.7622,103.8245,33279.0
2020-11-25 10:50:00,116.68,116.76,116.68,116.7,44377.0,103.8512,103.9224,103.8512,103.869,44377.0
2020-11-25 10:55:00,116.71,116.71,116.6,116.61,44142.0,103.8779,103.8779,103.78,103.7889,44142.0
2020-11-25 11:00:00,116.62,116.7,116.58,116.68,29568.0,103.7978,103.869,103.7622,103.8512,29568.0
2020-11-25 11:05:00,116.68,116.75,116.62,116.74,28645.0,103.8512,103.9135,103.7978,103.9046,28645.0
2020-11-25 11:10:00,116.73,116.77,116.64,116.66,22390.0,103.8957,103.9313,103.8156,103.8334,22390.0
2020-11-25 11:15:00,116.66,116.7,116.62,116.7,7092.0,103.8334,103.869,103.7978,103.869,7092.0
2020-11-25 11:20:00,116.74,116.77,116.69,116.75,23602.0,103.9046,103.9313,103.8601,103.9135,23602.0
2020-11-25 11:25:00,116.74,116.74,116.68,116.72,15512.0,103.9046,103.9046,103.8512,103.8868,15512.0
2020-11-25 11:30:00,116.73,116.78,116.71,116.77,12268.0,103.8957,103.9402,103.8779,103.9313,12268.0
2020-11-25 11:35:00,116.78,116.83,116.75,116.82,11223.0,103.9402,103.9847,103.9135,103.9758,11223.0
2020-11-25 11:40:00,116.81,116.86,116.71,116.71,15139.0,103.9669,104.0114,103.8779,103.8779,15139.0
2020-11-25 11:45:00,116.72,116.88,116.72,116.87,8229.0,103.8868,104.0292,103.8868,104.0203,8229.0
2020-11-25 11:50:00,116.85,116.95,116.85,116.92,8731.0,104.0025,104.0915,104.0025,104.0648,8731.0
2020-11-25 11:55:00,116.9,116.95,116.88,116.9,11239.0,104.047,104.0915,104.0292,104.047,11239.0
2020-11-25 12:00:00,116.92,116.92,116.87,116.9,6399.0,104.0648,104.0648,104.0203,104.047,6399.0
2020-11-25 12:05:00,116.91,116.99,116.91,116.99,21437.0,104.0559,104.1271,104.0559,104.1271,21437.0
2020-11-25 12:10:00,116.98,117.03,116.95,116.95,9178.0,104.1182,104.1627,104.0915,104.0915,9178.0
2020-11-25 12:15:00,116.96,116.97,116.91,116.93,14035.0,104.1004,104.1093,104.0559,104.0737,14035.0
2020-11-25 12:20:00,116.92,116.92,116.83,116.83,8769.0,104.0648,104.0648,103.9847,103.9847,8769.0
2020-11-25 12:25:00,116.83,116.85,116.8,116.8,72039.0,103.9847,104.0025,103.958,103.958,72039.0
2020-11-25 12:30:00,116.79,116.89,116.78,116.82,14630.0,103.9491,104.0381,103.9402,103.9758,14630.0
2020-11-25 12:35:00,116.82,116.83,116.8,116.81,9533.0,103.9758,103.9847,103.958,103.9669,9533.0
2020-11-25 12:40:00,116.82,116.99,116.82,116.95,17777.0,103.9758,104.1271,103.9758,104.0915,17777.0
2020-11-25 12:45:00,116.95,116.96,116.91,116.94,12401.0,104.0915,104.1004,104.0559,104.0826,12401.0
2020-11-25 12:50:00,116.94,116.94,116.88,116.9,8752.0,104.0826,104.0826,104.0292,104.047,8752.0
2020-11-25 12:55:00,116.9,116.98,116.9,116.98,8330.0,104.047,104.1182,104.047,104.1182,8330.0
2020-11-25 13:00:00,116.97,117.0,116.93,116.93,23209.0,104.1093,104.136,104.0737,104.0737,23209.0
2020-11-25 13:05:00,116.94,116.97,116.92,116.96,14196.0,104.0826,104.1093,104.0648,104.1004,14196.0
2020-11-25 13:10:00,116.96,116.96,116.9,116.9,8545.0,104.1004,104.1004,104.047,104.047,8545.0
2020-11-25 13:15:00,116.9,116.93,116.87,116.89,19297.0,104.047,104.0737,104.0203,104.0381,19297.0
2020-11-25 13:20:00,116.9,116.94,116.88,116.92,22279.0,104.047,104.0826,104.0292,104.0648,22279.0
2020-11-25 13:25:00,116.93,116.93,116.88,116.91,33118.0,104.0737,104.0737,104.0292,104.0559,33118.0
2020-11-25 13:30:00,116.91,116.96,116.87,116.91,23098.0,104.0559,104.1004,104.0203,104.0559,23098.0
2020-11-25 13:35:00,116.91,116.93,116.89,116.9,14204.0,104.0559,104.0737,104.0381,104.047,14204.0
2020-11-25 13:40:00,116.9,116.92,116.87,116.88,10712.0,104.047,104.0648,104.0203,104.0292,10712.0
2020-11-25 13:45:00,116.87,116.9,116.85,116.89,11416.0,104.0203,104.047,104.0025,104.0381,11416.0
2020-11-25 13:50:00,116.89,116.97,116.88,116.96,9842.0,104.0381,104.1093,104.0292,104.1004,9842.0
2020-11-25 13:55:00,116.95,117.02,116.94,116.97,24076.0,104.0915,104.1538,104.0826,104.1093,24076.0
2020-11-25 14:00:00,116.96,116.97,116.87,116.9,23247.0,104.1004,104.1093,104.0203,104.047,23247.0
2020-11-25 14:05:00,116.9,116.96,116.82,116.85,13751.0,104.047,104.1004,103.9758,104.0025,13751.0
2020-11-25 14:10:00,116.86,116.86,116.74,116.74,12558.0,104.0114,104.0114,103.9046,103.9046,12558.0
2020-11-25 14:15:00,116.74,116.85,116.73,116.81,22820.0,103.9046,104.0025,103.8957,103.9669,22820.0
2020-11-25 14:20:00,116.78,116.82,116.76,116.81,9019.0,103.9402,103.9758,103.9224,103.9669,9019.0
2020-11-25 14:25:00,116.82,116.92,116.82,116.85,9672.0,103.9758,104.0648,103.9758,104.0025,9672.0
2020-11-25 14:30:00,116.85,116.91,116.79,116.79,13910.0,104.0025,104.0559,103.9491,103.9491,13910.0
2020-11-25 14:35:00,116.79,116.82,116.76,116.78,16772.0,103.9491,103.9758,103.9224,103.9402,16772.0
2020-11-25 14:40:00,116.78,116.82,116.72,116.75,13347.0,103.9402,103.9758,103.8868,103.9135,13347.0
2020-11-25 14:45:00,116.75,116.81,116.73,116.77,9985.0,103.9135,103.9669,103.8957,103.9313,9985.0
2020-11-25 14:50:00,116.78,116.8,116.75,116.76,12138.0,103.9402,103.958,103.9135,103.9224,12138.0
2020-11-25 14:55:00,116.8,116.85,116.78,116.81,13897.0,103.958,104.0025,103.9402,103.9669,13897.0
2020-11-25 15:00:00,116.8,116.87,116.79,116.84,12786.0,103.958,104.0203,103.9491,103.9936,12786.0
2020-11-25 15:05:00,116.84,116.92,116.81,116.92,38111.0,103.9936,104.0648,103.9669,104.0648,38111.0
2020-11-25 15:10:00,116.92,117.03,116.92,117.02,15610.0,104.0648,104.1627,104.0648,104.1538,15610.0
2020-11-25 15:15:00,117.01,117.04,116.94,116.97,20542.0,104.1449,104.1716,104.0826,104.1093,20542.0
2020-11-25 15:20:00,116.97,116.98,116.91,116.96,22835.0,104.1093,104.1182,104.0559,104.1004,22835.0
2020-11-25 15:25:00,116.95,117.08,116.95,117.02,8744.0,104.0915,104.2072,104.0915,104.1538,8744.0
2020-11-25 15:30:00,117.02,117.07,117.0,117.06,43727.0,104.1538,104.1983,104.136,104.1894,43727.0
2020-11-25 15:35:00,117.06,117.07,116.88,116.89,99303.0,104.1894,104.1983,104.0292,104.0381,99303.0
2020-11-25 15:40:00,116.88,117.0,116.88,117.0,80120.0,104.0292,104.136,104.0292,104.136,80120.0
2020-11-25 15:45:00,116.98,117.01,116.93,116.97,93178.0,104.1182,104.1449,104.0737,104.1093,93178.0
2020-11-25 15:50:00,116.96,116.97,116.86,116.97,188535.0,104.1004,104.1093,104.0114,104.1093,188535.0
2020-11-25 15:55:00,116.96,117.06,116.9,116.97,255622.0,104.1004,104.1894,104.047,104.1093,255622.0
2020-11-27 09:30:00,117.14,117.2,117.01,117.03,122294.0,104.2606,104.314,104.1449,104.1627,122294.0
2020-11-27 09:35:00,117.04,117.41,117.03,117.34,21739.0,104.1716,104.5009,104.1627,104.4386,21739.0
2020-11-27 09:40:00,117.36,117.41,117.22,117.25,20280.0,104.4564,104.5009,104.3318,104.3585,20280.0
2020-11-27 09:45:00,117.29,117.3,117.2,117.26,10795.0,104.3941,104.403,104.314,104.3674,10795.0
2020-11-27 09:50:00,117.26,117.28,117.13,117.15,28664.0,104.3674,104.3852,104.2517,104.2695,28664.0
2020-11-27 09:55:00,117.13,117.15,117.08,117.14,21587.0,104.2517,104.2695,104.2072,104.2606,21587.0
2020-11-27 10:00:00,117.13,117.25,117.1,117.14,24767.0,104.2517,104.3585,104.225,104.2606,24767.0
2020-11-27 10:05:00,117.13,117.19,117.06,117.1,16655.0,104.2517,104.3051,104.1894,104.225,16655.0
2020-11-27 10:10:00,117.1,117.17,117.06,117.09,30916.0,104.225,104.2873,104.1894,104.2161,30916.0
2020-11-27 10:15:00,117.08,117.08,116.93,116.96,27157.0,104.2072,104.2072,104.0737,104.1004,27157.0
2020-11-27 10:20:00,116.96,116.99,116.93,116.99,17613.0,104.1004,104.1271,104.0737,104.1271,17613.0
2020-11-27 10:25:00,116.99,117.04,116.94,117.0,25814.0,104.1271,104.1716,104.0826,104.136,25814.0
2020-11-27 10:30:00,117.0,117.01,116.87,116.89,14268.0,104.136,104.1449,104.0203,104.0381,14268.0
2020-11-27 10:35:00,116.88,116.94,116.87,116.89,11078.0,104.0292,104.0826,104.0203,104.0381,11078.0
2020-11-27 10:40:00,116.9,116.96,116.88,116.96,40058.0,104.047,104.1004,104.0292,104.1004,40058.0
2020-11-27 10:45:00,116.96,117.01,116.93,116.98,11614.0,104.1004,104.1449,104.0737,104.1182,11614.0
2020-11-27 10:50:00,116.98,117.03,116.95,116.96,9722.0,104.1182,104.1627,104.0915,104.1004,9722.0
2020-11-27 10:55:00,116.96,117.0,116.94,116.94,15274.0,104.1004,104.136,104.0826,104.0826,15274.0
2020-11-27 11:00:00,116.94,117.02,116.91,116.91,7699.0,104.0826,104.1538,104.0559,104.0559,7699.0
2020-11-27 11:05:00,116.91,116.96,116.9,116.91,13973.0,104.0559,104.1004,104.047,104.0559,13973.0
2020-11-27 11:10:00,116.91,116.93,116.83,116.84,28813.0,104.0559,104.0737,103.9847,103.9936,28813.0
2020-11-27 11:15:00,116.85,116.87,116.79,116.87,15787.0,104.0025,104.0203,103.9491,104.0203,15787.0
2020-11-27 11:20:00,116.88,116.93,116.84,116.89,29632.0,104.0292,104.0737,103.9936,104.0381,29632.0
2020-11-27 11:25:00,116.9,116.91,116.82,116.83,14584.0,104.047,104.0559,103.9758,103.9847,14584.0
2020-11-27 11:30:00,116.87,116.88,116.76,116.76,26485.0,104.0203,104.0292,103.9224,103.9224,26485.0
2020-11-27 11:35:00,116.77,116.88,116.69,116.87,11242.0,103.9313,104.0292,103.8601,104.0203,11242.0
2020-11-27 11:40:00,116.87,116.99,116.87,116.98,34328.0,104.0203,104.1271,104.0203,104.1182,34328.0
2020-11-27 11:45:00,116.98,117.03,116.96,116.98,35094.0,104.1182,104.1627,104.1004,104.1182,35094.0
2020-11-27 11:50:00,116.99,117.0,116.91,116.91,9065.0,104.1271,104.136,104.0559,104.0559,9065.0
2020-11-27 11:55:00,116.9,116.97,116.87,116.95,8475.0,104.047,104.1093,104.0203,104.0915,8475.0
2020-11-27 12:00:00,116.95,116.96,116.84,116.84,7379.0,104.0915,104.1004,103.9936,103.9936,7379.0
2020-11-27 12:05:00,116.84,116.89,116.81,116.85,13043.0,103.9936,104.0381,103.9669,104.0025,13043.0
2020-11-27 12:10:00,116.84,116.88,116.75,116.83,12451.0,103.9936,104.0292,103.9135,103.9847,12451.0
2020-11-27 12:15:00,116.82,116.87,116.82,116.82,11100.0,103.9758,104.0203,103.9758,103.9758,11100.0
2020-11-27 12:20:00,116.81,116.83,116.69,116.69,13352.0,103.9669,103.9847,103.8601,103.8601,13352.0
2020-11-27 12:25:00,116.69,116.73,116.6,116.62,35211.0,103.8601,103.8957,103.78,103.7978,35211.0
2020-11-27 12:30:00,116.62,116.69,116.56,116.65,15175.0,103.7978,103.8601,103.7444,103.8245,15175.0
2020-11-27 12:35:00,116.65,116.73,116.64,116.72,13584.0,103.8245,103.8957,103.8156,103.8868,13584.0
2020-11-27 12:40:00,116.73,116.83,116.73,116.8,12996.0,103.8957,103.9847,103.8957,103.958,12996.0
2020-11-27 12:45:00,116.8,116.9,116.79,116.9,27059.0,103.958,104.047,103.9491,104.047,27059.0
2020-11-27 12:50:00,116.91,117.0,116.88,116.91,23777.0,104.0559,104.136,104.0292,104.0559,23777.0
2020-11-27 12:55:00,116.91,116.94,116.81,116.94,33677.0,104.0559,104.0826,103.9669,104.0826,33677.0
2020-11-30 09:30:00,116.49,116.7,116.34,116.43,115187.0,103.6821,103.869,103.5486,103.6287,115187.0
2020-11-30 09:35:00,116.47,116.48,116.2,116.22,13189.0,103.6643,103.6732,103.424,103.4418,13189.0
2020-11-30 09:40:00,116.23,116.4,116.23,116.37,14863.0,103.4507,103.602,103.4507,103.5753,14863.0
2020-11-30 09:45:00,116.31,116.37,116.21,116.26,7299.0,103.5219,103.5753,103.4329,103.4774,7299.0
2020-11-30 09:50:00,116.25,116.37,116.21,116.37,25095.0,103.4685,103.5753,103.4329,103.5753,25095.0
2020-11-30 09:55:00,116.33,116.4,116.25,116.28,71525.0,103.5397,103.602,103.4685,103.4952,71525.0
2020-11-30 10:00:00,116.31,116.35,116.25,116.26,59515.0,103.5219,103.5575,103.4685,103.4774,59515.0
2020-11-30 10:05:00,116.25,116.36,116.15,116.24,39873.0,103.4685,103.5664,103.3794,103.4596,39873.0
2020-11-30 10:10:00,116.22,116.34,116.13,116.14,23665.0,103.4418,103.5486,103.3616,103.3705,23665.0
2020-11-30 10:15:00,116.17,116.21,116.04,116.05,15026.0,103.3973,103.4329,103.2815,103.2904,15026.0
2020-11-30 10:20:00,116.07,116.13,116.05,116.12,31412.0,103.3082,103.3616,103.2904,103.3527,31412.0
2020-11-30 10:25:00,116.08,116.1,115.85,115.88,18344.0,103.3171,103.3349,103.1124,103.1391,18344.0
2020-11-30 10:30:00,115.89,115.89,115.75,115.75,16082.0,103.148,103.148,103.0234,103.0234,16082.0
2020-11-30 10:35:00,115.73,115.74,115.55,115.6,10758.0,103.0056,103.0145,102.8454,102.8899,10758.0
2020-11-30 10:40:00,115.57,115.64,115.55,115.58,20666.0,102.8632,102.9255,102.8454,102.8721,20666.0
2020-11-30 10:45:00,115.57,115.83,115.56,115.79,20682.0,102.8632,103.0946,102.8543,103.059,20682.0
2020-11-30 10:50:00,115.76,115.97,115.76,115.89,6962.0,103.0323,103.2192,103.0323,103.148,6962.0
2020-11-30 10:55:00,115.9,116.01,115.9,115.99,28858.0,103.1569,103.2548,103.1569,103.237,28858.0
2020-11-30 11:00:00,115.99,116.04,115.92,115.97,13996.0,103.237,103.2815,103.1747,103.2192,13996.0
2020-11-30 11:05:00,115.98,116.05,115.95,115.96,16932.0,103.2281,103.2904,103.2014,103.2103,16932.0
2020-11-30 11:10:00,115.95,116.05,115.93,115.93,13142.0,103.2014,103.2904,103.1836,103.1836,13142.0
2020-11-30 11:15:00,115.9,115.91,115.74,115.75,19012.0,103.1569,103.1658,103.0145,103.0234,19012.0
2020-11-30 11:20:00,115.75,115.82,115.71,115.76,95415.0,103.0234,103.0857,102.9878,103.0323,95415.0
2020-11-30 11:25:00,115.72,115.75,115.67,115.68,9351.0,102.9967,103.0234,102.9522,102.9611,9351.0
2020-11-30 11:30:00,115.64,115.75,115.51,115.54,26960.0,102.9255,103.0234,102.8098,102.8365,26960.0
2020-11-30 11:35:00,115.57,115.68,115.54,115.6,14016.0,102.8632,102.9611,102.8365,102.8899,14016.0
2020-11-30 11:40:00,115.6,115.63,115.52,115.57,12959.0,102.8899,102.9166,102.8187,102.8632,12959.0
2020-11-30 11:45:00,115.59,115.63,115.55,115.59,12436.0,102.881,102.9166,102.8454,102.881,12436.0
2020-11-30 11:50:00,115.58,115.68,115.58,115.6,9489.0,102.8721,102.9611,102.8721,102.8899,9489.0
2020-11-30 11:55:00,115.59,115.67,115.58,115.58,8625.0,102.881,102.9522,102.8721,102.8721,8625.0
2020-11-30 12:00:00,115.56,115.56,115.52,115.54,5897.0,102.8543,102.8543,102.8187,102.8365,5897.0
2020-11-30 12:05:00,115.57,115.67,115.55,115.67,8010.0,102.8632,102.9522,102.8454,102.9522,8010.0
2020-11-30 12:10:00,115.67,115.75,115.64,115.75,19507.0,102.9522,103.0234,102.9255,103.0234,19507.0
2020-11-30 12:15:00,115.74,115.76,115.7,115.74,4294.0,103.0145,103.0323,102.9789,103.0145,4294.0
2020-11-30 12:20:00,115.68,115.78,115.68,115.78,15122.0,102.9611,103.0501,102.9611,103.0501,15122.0
2020-11-30 12:25:00,115.78,115.78,115.72,115.73,27632.0,103.0501,103.0501,102.9967,103.0056,27632.0
2020-11-30 12:30:00,115.71,115.79,115.71,115.74,7204.0,102.9878,103.059,102.9878,103.0145,7204.0
2020-11-30 12:35:00,115.73,115.76,115.71,115.72,122344.0,103.0056,103.0323,102.9878,102.9967,122344.0
2020-11-30 12:40:00,115.75,115.77,115.7,115.77,6931.0,103.0234,103.0412,102.9789,103.0412,6931.0
2020-11-30 12:45:00,115.78,115.84,115.77,115.82,11674.0,103.0501,103.1035,103.0412,103.0857,11674.0
2020-11-30 12:50:00,115.83,115.85,115.8,115.84,17469.0,103.0946,103.1124,103.0679,103.1035,17469.0
2020-11-30 12:55:00,115.85,115.9,115.82,115.89,9378.0,103.1124,103.1569,103.0857,103.148,9378.0
2020-11-30 13:00:00,115.88,115.91,115.8,115.82,28439.0,103.1391,103.1658,103.0679,103.0857,28439.0
2020-11-30 13:05:00,115.82,115.85,115.76,115.79,14858.0,103.0857,103.1124,103.0323,103.059,14858.0
2020-11-30 13:10:00,115.78,115.78,115.71,115.72,15868.0,103.0501,103.0501,102.9878,102.9967,15868.0
2020-11-30 13:15:00,115.73,115.77,115.73,115.75,9486.0,103.0056,103.0412,103.0056,103.0234,9486.0
2020-11-30 13:20:00,115.75,115.81,115.73,115.77,22218.0,103.0234,103.0768,103.0056,103.0412,22218.0
2020-11-30 13:25:00,115.77,115.82,115.77,115.78,43044.0,103.0412,103.0857,103.0412,103.0501,43044.0
2020-11-30 13:30:00,115.79,115.79,115.67,115.69,27889.0,103.059,103.059,102.9522,102.97,27889.0
2020-11-30 13:35:00,115.68,115.74,115.67,115.7,12723.0,102.9611,103.0145,102.9522,102.9789,12723.0
2020-11-30 13:40:00,115.71,115.76,115.71,115.72,7694.0,102.9878,103.0323,102.9878,102.9967,7694.0
2020-11-30 13:45:00,115.73,115.76,115.67,115.76,33268.0,103.0056,103.0323,102.9522,103.0323,33268.0
2020-11-30 13:50:00,115.76,115.79,115.68,115.68,27515.0,103.0323,103.059,102.9611,102.9611,27515.0
2020-11-30 13:55:00,115.66,115.66,115.6,115.61,20113.0,102.9433,102.9433,102.8899,102.8988,20113.0
2020-11-30 14:00:00,115.59,115.59,115.45,115.48,14679.0,102.881,102.881,102.7564,102.7831,14679.0
2020-11-30 14:05:00,115.47,115.52,115.46,115.49,7942.0,102.7742,102.8187,102.7653,102.792,7942.0
2020-11-30 14:10:00,115.51,115.59,115.47,115.57,20003.0,102.8098,102.881,102.7742,102.8632,20003.0
2020-11-30 14:15:00,115.58,115.59,115.54,115.57,21306.0,102.8721,102.881,102.8365,102.8632,21306.0
2020-11-30 14:20:00,115.55,115.58,115.52,115.55,10997.0,102.8454,102.8721,102.8187,102.8454,10997.0
2020-11-30 14:25:00,115.55,115.59,115.54,115.57,20413.0,102.8454,102.881,102.8365,102.8632,20413.0
2020-11-30 14:30:00,115.58,115.6,115.51,115.52,19002.0,102.8721,102.8899,102.8098,102.8187,19002.0
2020-11-30 14:35:00,115.53,115.53,115.46,115.48,42975.0,102.8276,102.8276,102.7653,102.7831,42975.0
2020-11-30 14:40:00,115.45,115.45,115.36,115.38,40990.0,102.7564,102.7564,102.6763,102.6941,40990.0
2020-11-30 14:45:00,115.38,115.49,115.38,115.43,12100.0,102.6941,102.792,102.6941,102.7386,12100.0
2020-11-30 14:50:00,115.43,115.57,115.4,115.43,22156.0,102.7386,102.8632,102.7119,102.7386,22156.0
2020-11-30 14:55:00,115.4,115.76,115.4,115.74,36040.0,102.7119,103.0323,102.7119,103.0145,36040.0
2020-11-30 15:00:00,115.75,115.79,115.55,115.57,17127.0,103.0234,103.059,102.8454,102.8632,17127.0
2020-11-30 15:05:00,115.58,115.63,115.54,115.55,7456.0,102.8721,102.9166,102.8365,102.8454,7456.0
2020-11-30 15:10:00,115.55,115.55,115.41,115.44,11293.0,102.8454,102.8454,102.7208,102.7475,11293.0
2020-11-30 15:15:00,115.46,115.58,115.46,115.57,10371.0,102.7653,102.8721,102.7653,102.8632,10371.0
2020-11-30 15:20:00,115.59,115.66,115.55,115.66,16480.0,102.881,102.9433,102.8454,102.9433,16480.0
2020-11-30 15:25:00,115.66,115.66,115.49,115.49,39688.0,102.9433,102.9433,102.792,102.792,39688.0
2020-11-30 15:30:00,115.49,115.57,115.46,115.57,39231.0,102.792,102.8632,102.7653,102.8632,39231.0
2020-11-30 15:35:00,115.56,115.58,115.5,115.51,13533.0,102.8543,102.8721,102.8009,102.8098,13533.0
2020-11-30 15:40:00,115.48,115.54,115.47,115.48,21817.0,102.7831,102.8365,102.7742,102.7831,21817.0
2020-11-30 15:45:00,115.51,115.57,115.42,115.49,23636.0,102.8098,102.8632,102.7297,102.792,23636.0
2020-11-30 15:50:00,115.5,115.65,115.47,115.63,27827.0,102.8009,102.9344,102.7742,102.9166,27827.0
2020-11-30 15:55:00,115.6,115.72,115.38,115.7,101059.0,102.8899,102.9967,102.6941,102.9789,101059.0
2020-12-01 09:30:00,117.06,117.2,116.92,116.93,94800.0,104.1894,104.314,104.0648,104.0737,94800.0
2020-12-01 09:35:00,116.92,117.3,116.91,117.3,16372.0,104.0648,104.403,104.0559,104.403,16372.0
2020-12-01 09:40:00,117.29,117.33,117.19,117.22,4056.0,104.3941,104.4297,104.3051,104.3318,4056.0
2020-12-01 09:45:00,117.28,117.4,117.2,117.27,22801.0,104.3852,104.492,104.314,104.3763,22801.0
2020-12-01 09:50:00,117.26,117.47,117.23,117.38,26083.0,104.3674,104.5543,104.3407,104.4742,26083.0
2020-12-01 09:55:00,117.36,117.41,117.25,117.34,19579.0,104.4564,104.5009,104.3585,104.4386,19579.0
2020-12-01 10:00:00,117.37,117.45,117.23,117.43,25753.0,104.4653,104.5365,104.3407,104.5187,25753.0
2020-12-01 10:05:00,117.39,117.61,117.37,117.46,12656.0,104.4831,104.6789,104.4653,104.5454,12656.0
2020-12-01 10:10:00,117.44,117.53,117.41,117.51,17890.0,104.5276,104.6077,104.5009,104.5899,17890.0
2020-12-01 10:15:00,117.54,117.74,117.53,117.74,43934.0,104.6166,104.7946,104.6077,104.7946,43934.0
2020-12-01 10:20:00,117.73,117.92,117.7,117.92,16892.0,104.7857,104.9548,104.759,104.9548,16892.0
2020-12-01 10:25:00,117.89,117.89,117.8,117.81,10463.0,104.9281,104.9281,104.848,104.8569,10463.0
2020-12-01 10:30:00,117.81,117.85,117.68,117.69,8037.0,104.8569,104.8925,104.7412,104.7501,8037.0
2020-12-01 10:35:00,117.65,117.66,117.55,117.61,24196.0,104.7145,104.7234,104.6255,104.6789,24196.0
2020-12-01 10:40:00,117.61,117.64,117.56,117.63,6408.0,104.6789,104.7056,104.6344,104.6967,6408.0
2020-12-01 10:45:00,117.63,117.66,117.42,117.48,11021.0,104.6967,104.7234,104.5098,104.5632,11021.0
2020-12-01 10:50:00,117.53,117.53,117.39,117.48,42568.0,104.6077,104.6077,104.4831,104.5632,42568.0
2020-12-01 10:55:00,117.47,117.53,117.43,117.5,13101.0,104.5543,104.6077,104.5187,104.581,13101.0
2020-12-01 11:00:00,117.53,117.63,117.52,117.62,17544.0,104.6077,104.6967,104.5988,104.6878,17544.0
2020-12-01 11:05:00,117.63,117.66,117.6,117.61,259239.0,104.6967,104.7234,104.67,104.6789,259239.0
2020-12-01 11:10:00,117.6,117.66,117.58,117.59,136628.0,104.67,104.7234,104.6522,104.6611,136628.0
2020-12-01 11:15:00,117.59,117.7,117.58,117.66,69116.0,104.6611,104.759,104.6522,104.7234,69116.0
2020-12-01 11:20:00,117.64,117.65,117.52,117.53,206624.0,104.7056,104.7145,104.5988,104.6077,206624.0
2020-12-01 11:25:00,117.52,117.52,117.39,117.4,14957.0,104.5988,104.5988,104.4831,104.492,14957.0
2020-12-01 11:30:00,117.39,117.5,117.26,117.4,25940.0,104.4831,104.581,104.3674,104.492,25940.0
2020-12-01 11:35:00,117.41,117.46,117.22,117.31,19260.0,104.5009,104.5454,104.3318,104.4119,19260.0
2020-12-01 11:40:00,117.32,117.36,117.3,117.3,13639.0,104.4208,104.4564,104.403,104.403,13639.0
2020-12-01 11:45:00,117.3,117.3,117.11,117.11,15091.0,104.403,104.403,104.2339,104.2339,15091.0
2020-12-01 11:50:00,117.13,117.13,117.02,117.03,14035.0,104.2517,104.2517,104.1538,104.1627,14035.0
2020-12-01 11:55:00,117.01,117.08,116.99,117.02,36701.0,104.1449,104.2072,104.1271,104.1538,36701.0
2020-12-01 12:00:00,117.01,117.1,117.0,117.08,8997.0,104.1449,104.225,104.136,104.2072,8997.0
2020-12-01 12:05:00,117.08,117.16,117.06,117.12,14527.0,104.2072,104.2784,104.1894,104.2428,14527.0
2020-12-01 12:10:00,117.1,117.11,117.02,117.06,16374.0,104.225,104.2339,104.1538,104.1894,16374.0
2020-12-01 12:15:00,117.05,117.06,116.96,116.97,28189.0,104.1805,104.1894,104.1004,104.1093,28189.0
2020-12-01 12:20:00,116.98,117.0,116.96,116.96,13293.0,104.1182,104.136,104.1004,104.1004,13293.0
2020-12-01 12:25:00,117.01,117.07,117.0,117.05,7042.0,104.1449,104.1983,104.136,104.1805,7042.0
2020-12-01 12:30:00,117.05,117.08,116.98,116.99,6825.0,104.1805,104.2072,104.1182,104.1271,6825.0
2020-12-01 12:35:00,117.0,117.0,116.94,116.94,7794.0,104.136,104.136,104.0826,104.0826,7794.0
2020-12-01 12:40:00,116.94,116.99,116.9,116.97,7441.0,104.0826,104.1271,104.047,104.1093,7441.0
2020-12-01 12:45:00,116.95,117.06,116.91,117.02,9561.0,104.0915,104.1894,104.0559,104.1538,9561.0
2020-12-01 12:50:00,117.03,117.06,116.96,116.98,8881.0,104.1627,104.1894,104.1004,104.1182,8881.0
2020-12-01 12:55:00,116.98,117.02,116.95,116.96,11797.0,104.1182,104.1538,104.0915,104.1004,11797.0
2020-12-01 13:00:00,116.99,117.01,116.94,116.94,14378.0,104.1271,104.1449,104.0826,104.0826,14378.0
2020-12-01 13:05:00,116.96,116.99,116.92,116.97,41510.0,104.1004,104.1271,104.0648,104.1093,41510.0
2020-12-01 13:10:00,116.97,117.0,116.93,117.0,8207.0,104.1093,104.136,104.0737,104.136,8207.0
2020-12-01 13:15:00,117.01,117.01,116.93,116.94,8265.0,104.1449,104.1449,104.0737,104.0826,8265.0
2020-12-01 13:20:00,116.94,117.03,116.94,116.98,8554.0,104.0826,104.1627,104.0826,104.1182,8554.0
2020-12-01 13:25:00,116.98,117.02,116.94,116.98,41018.0,104.1182,104.1538,104.0826,104.1182,41018.0
2020-12-01 13:30:00,116.99,117.03,116.94,117.03,8698.0,104.1271,104.1627,104.0826,104.1627,8698.0
2020-12-01 13:35:00,117.03,117.11,117.02,117.07,8759.0,104.1627,104.2339,104.1538,104.1983,8759.0
2020-12-01 13:40:00,117.09,117.11,117.04,117.06,12272.0,104.2161,104.2339,104.1716,104.1894,12272.0
2020-12-01 13:45:00,117.05,117.05,116.97,117.02,13171.0,104.1805,104.1805,104.1093,104.1538,13171.0
2020-12-01 13:50:00,117.02,117.02,116.94,116.97,9558.0,104.1538,104.1538,104.0826,104.1093,9558.0
2020-12-01 13:55:00,116.96,117.08,116.95,117.08,18588.0,104.1004,104.2072,104.0915,104.2072,18588.0
2020-12-01 14:00:00,117.07,117.11,117.05,117.1,7899.0,104.1983,104.2339,104.1805,104.225,7899.0
2020-12-01 14:05:00,117.12,117.14,117.09,117.11,20582.0,104.2428,104.2606,104.2161,104.2339,20582.0
2020-12-01 14:10:00,117.11,117.16,117.05,117.13,22470.0,104.2339,104.2784,104.1805,104.2517,22470.0
2020-12-01 14:15:00,117.12,117.23,117.11,117.12,23857.0,104.2428,104.3407,104.2339,104.2428,23857.0
2020-12-01 14:20:00,117.12,117.12,117.03,117.05,19214.0,104.2428,104.2428,104.1627,104.1805,19214.0
2020-12-01 14:25:00,117.07,117.13,117.03,117.13,16732.0,104.1983,104.2517,104.1627,104.2517,16732.0
2020-12-01 14:30:00,117.13,117.14,117.03,117.05,134359.0,104.2517,104.2606,104.1627,104.1805,134359.0
2020-12-01 14:35:00,117.06,117.12,117.03,117.1,68201.0,104.1894,104.2428,104.1627,104.225,68201.0
2020-12-01 14:40:00,117.1,117.22,117.08,117.19,15010.0,104.225,104.3318,104.2072,104.3051,15010.0
2020-12-01 14:45:00,117.2,117.21,117.13,117.2,18879.0,104.314,104.3229,104.2517,104.314,18879.0
2020-12-01 14:50:00,117.18,117.19,117.11,117.13,22390.0,104.2962,104.3051,104.2339,104.2517,22390.0
2020-12-01 14:55:00,117.12,117.12,117.02,117.02,36247.0,104.2428,104.2428,104.1538,104.1538,36247.0
2020-12-01 15:00:00,117.02,117.05,116.84,116.84,16356.0,104.1538,104.1805,103.9936,103.9936,16356.0
2020-12-01 15:05:00,116.86,116.86,116.65,116.72,18492.0,104.0114,104.0114,103.8245,103.8868,18492.0
2020-12-01 15:10:00,116.71,116.82,116.71,116.76,25214.0,103.8779,103.9758,103.8779,103.9224,25214.0
2020-12-01 15:15:00,116.76,116.8,116.67,116.67,23861.0,103.9224,103.958,103.8423,103.8423,23861.0
2020-12-01 15:20:00,116.68,116.84,116.67,116.84,11418.0,103.8512,103.9936,103.8423,103.9936,11418.0
2020-12-01 15:25:00,116.83,116.9,116.81,116.9,13912.0,103.9847,104.047,103.9669,104.047,13912.0
2020-12-01 15:30:00,116.88,116.89,116.8,116.84,16069.0,104.0292,104.0381,103.958,103.9936,16069.0
2020-12-01 15:35:00,116.83,116.84,116.73,116.74,111908.0,103.9847,103.9936,103.8957,103.9046,111908.0
2020-12-01 15:40:00,116.73,116.73,116.68,116.71,12890.0,103.8957,103.8957,103.8512,103.8779,12890.0
2020-12-01 15:45:00,116.72,116.85,116.66,116.83,18432.0,103.8868,104.0025,103.8334,103.9847,18432.0
2020-12-01 15:50:00,116.75,116.9,116.69,116.89,28737.0,103.9135,104.047,103.8601,104.0381,28737.0
2020-12-01 15:55:00,116.89,116.9,116.71,116.75,27564.0,104.0381,104.047,103.8779,103.9135,27564.0
2020-12-02 09:30:00,116.43,116.64,116.43,116.64,95558.0,103.6287,103.8156,103.6287,103.8156,95558.0
2020-12-02 09:35:00,116.65,116.97,116.65,116.96,10645.0,103.8245,104.1093,103.8245,104.1004,10645.0
2020-12-02 09:40:00,116.93,117.08,116.88,116.98,11065.0,104.0737,104.2072,104.0292,104.1182,11065.0
2020-12-02 09:45:00,116.91,117.05,116.89,117.04,5716.0,104.0559,104.1805,104.0381,104.1716,5716.0
2020-12-02 09:50:00,116.97,117.26,116.97,117.23,12191.0,104.1093,104.3674,104.1093,104.3407,12191.0
2020-12-02 09:55:00,117.21,117.25,117.11,117.11,10550.0,104.3229,104.3585,104.2339,104.2339,10550.0
2020-12-02 10:00:00,117.15,117.18,117.06,117.14,278585.0,104.2695,104.2962,104.1894,104.2606,278585.0
2020-12-02 10:05:00,117.17,117.17,117.01,117.03,16664.0,104.2873,104.2873,104.1449,104.1627,16664.0
2020-12-02 10:10:00,117.03,117.03,116.94,116.94,27069.0,104.1627,104.1627,104.0826,104.0826,27069.0
2020-12-02 10:15:00,116.95,117.02,116.91,116.92,38826.0,104.0915,104.1538,104.0559,104.0648,38826.0
2020-12-02 10:20:00,116.9,117.01,116.84,116.98,21496.0,104.047,104.1449,103.9936,104.1182,21496.0
2020-12-02 10:25:00,116.92,117.08,116.91,117.08,10617.0,104.0648,104.2072,104.0559,104.2072,10617.0
2020-12-02 10:30:00,117.07,117.11,116.98,116.98,4960.0,104.1983,104.2339,104.1182,104.1182,4960.0
2020-12-02 10:35:00,116.98,117.07,116.98,117.03,8264.0,104.1182,104.1983,104.1182,104.1627,8264.0
2020-12-02 10:40:00,117.0,117.1,117.0,117.09,5635.0,104.136,104.225,104.136,104.2161,5635.0
2020-12-02 10:45:00,117.07,117.07,117.0,117.06,30774.0,104.1983,104.1983,104.136,104.1894,30774.0
2020-12-02 10:50:00,117.02,117.13,116.97,117.09,13312.0,104.1538,104.2517,104.1093,104.2161,13312.0
2020-12-02 10:55:00,117.13,117.19,117.11,117.19,10178.0,104.2517,104.3051,104.2339,104.3051,10178.0
2020-12-02 11:00:00,117.21,117.29,117.21,117.25,24733.0,104.3229,104.3941,104.3229,104.3585,24733.0
2020-12-02 11:05:00,117.28,117.31,117.21,117.22,8590.0,104.3852,104.4119,104.3229,104.3318,8590.0
2020-12-02 11:10:00,117.23,117.28,117.22,117.26,14761.0,104.3407,104.3852,104.3318,104.3674,14761.0
2020-12-02 11:15:00,117.27,117.27,117.17,117.17,10933.0,104.3763,104.3763,104.2873,104.2873,10933.0
2020-12-02 11:20:00,117.2,117.29,117.18,117.26,8126.0,104.314,104.3941,104.2962,104.3674,8126.0
2020-12-02 11:25:00,117.27,117.29,117.24,117.27,7661.0,104.3763,104.3941,104.3496,104.3763,7661.0
2020-12-02 11:30:00,117.29,117.29,117.24,117.27,9003.0,104.3941,104.3941,104.3496,104.3763,9003.0
2020-12-02 11:35:00,117.3,117.37,117.27,117.35,7985.0,104.403,104.4653,104.3763,104.4475,7985.0
2020-12-02 11:40:00,117.33,117.33,117.22,117.29,13542.0,104.4297,104.4297,104.3318,104.3941,13542.0
2020-12-02 11:45:00,117.24,117.29,117.24,117.28,11430.0,104.3496,104.3941,104.3496,104.3852,11430.0
2020-12-02 11:50:00,117.28,117.31,117.28,117.29,7214.0,104.3852,104.4119,104.3852,104.3941,7214.0
2020-12-02 11:55:00,117.27,117.27,117.16,117.21,17216.0,104.3763,104.3763,104.2784,104.3229,17216.0
2020-12-02 12:00:00,117.23,117.23,117.15,117.16,4622.0,104.3407,104.3407,104.2695,104.2784,4622.0
2020-12-02 12:05:00,117.18,117.18,117.08,117.09,8242.0,104.2962,104.2962,104.2072,104.2161,8242.0
2020-12-02 12:10:00,117.09,117.14,117.08,117.14,14756.0,104.2161,104.2606,104.2072,104.2606,14756.0
2020-12-02 12:15:00,117.15,117.2,117.15,117.18,5669.0,104.2695,104.314,104.2695,104.2962,5669.0
2020-12-02 12:20:00,117.19,117.2,117.15,117.15,1535.0,104.3051,104.314,104.2695,104.2695,1535.0
2020-12-02 12:25:00,117.18,117.23,117.18,117.19,9046.0,104.2962,104.3407,104.2962,104.3051,9046.0
2020-12-02 12:30:00,117.19,117.19,117.16,117.19,2162.0,104.3051,104.3051,104.2784,104.3051,2162.0
2020-12-02 12:35:00,117.17,117.21,117.13,117.18,3771.0,104.2873,104.3229,104.2517,104.2962,3771.0
2020-12-02 12:40:00,117.2,117.23,117.19,117.22,9402.0,104.314,104.3407,104.3051,104.3318,9402.0
2020-12-02 12:45:00,117.23,117.25,117.2,117.21,8988.0,104.3407,104.3585,104.314,104.3229,8988.0
2020-12-02 12:50:00,117.2,117.34,117.2,117.28,19113.0,104.314,104.4386,104.314,104.3852,19113.0
2020-12-02 12:55:00,117.27,117.28,117.19,117.22,12582.0,104.3763,104.3852,104.3051,104.3318,12582.0
2020-12-02 13:00:00,117.23,117.23,117.17,117.22,10845.0,104.3407,104.3407,104.2873,104.3318,10845.0
2020-12-02 13:05:00,117.22,117.25,117.2,117.23,4675.0,104.3318,104.3585,104.314,104.3407,4675.0
2020-12-02 13:10:00,117.22,117.22,117.19,117.2,9915.0,104.3318,104.3318,104.3051,104.314,9915.0
2020-12-02 13:15:00,117.18,117.24,117.17,117.23,4949.0,104.2962,104.3496,104.2873,104.3407,4949.0
2020-12-02 13:20:00,117.21,117.22,117.16,117.2,8864.0,104.3229,104.3318,104.2784,104.314,8864.0
2020-12-02 13:25:00,117.19,117.21,117.16,117.17,30634.0,104.3051,104.3229,104.2784,104.2873,30634.0
2020-12-02 13:30:00,117.17,117.21,117.17,117.18,55075.0,104.2873,104.3229,104.2873,104.2962,55075.0
2020-12-02 13:35:00,117.2,117.26,117.19,117.26,4517.0,104.314,104.3674,104.3051,104.3674,4517.0
2020-12-02 13:40:00,117.25,117.26,117.14,117.16,8733.0,104.3585,104.3674,104.2606,104.2784,8733.0
2020-12-02 13:45:00,117.16,117.16,117.09,117.11,5530.0,104.2784,104.2784,104.2161,104.2339,5530.0
2020-12-02 13:50:00,117.11,117.13,117.08,117.1,13874.0,104.2339,104.2517,104.2072,104.225,13874.0
2020-12-02 13:55:00,117.14,117.15,117.07,117.08,22265.0,104.2606,104.2695,104.1983,104.2072,22265.0
2020-12-02 14:00:00,117.08,117.1,117.05,117.1,2405.0,104.2072,104.225,104.1805,104.225,2405.0
2020-12-02 14:05:00,117.11,117.12,117.04,117.07,11749.0,104.2339,104.2428,104.1716,104.1983,11749.0
2020-12-02 14:10:00,117.07,117.08,117.03,117.05,5251.0,104.1983,104.2072,104.1627,104.1805,5251.0
2020-12-02 14:15:00,117.03,117.23,117.02,117.22,20167.0,104.1627,104.3407,104.1538,104.3318,20167.0
2020-12-02 14:20:00,117.23,117.28,117.2,117.26,44085.0,104.3407,104.3852,104.314,104.3674,44085.0
2020-12-02 14:25:00,117.26,117.33,117.22,117.31,20279.0,104.3674,104.4297,104.3318,104.4119,20279.0
2020-12-02 14:30:00,117.3,117.46,117.29,117.43,14987.0,104.403,104.5454,104.3941,104.5187,14987.0
2020-12-02 14:35:00,117.43,117.46,117.4,117.43,6968.0,104.5187,104.5454,104.492,104.5187,6968.0
2020-12-02 14:40:00,117.44,117.44,117.37,117.4,55149.0,104.5276,104.5276,104.4653,104.492,55149.0
2020-12-02 14:45:00,117.39,117.43,117.38,117.39,7878.0,104.4831,104.5187,104.4742,104.4831,7878.0
2020-12-02 14:50:00,117.42,117.42,117.39,117.39,12337.0,104.5098,104.5098,104.4831,104.4831,12337.0
2020-12-02 14:55:00,117.4,117.48,117.4,117.42,25797.0,104.492,104.5632,104.492,104.5098,25797.0
2020-12-02 15:00:00,117.44,117.48,117.39,117.44,24957.0,104.5276,104.5632,104.4831,104.5276,24957.0
2020-12-02 15:05:00,117.45,117.47,117.41,117.43,20052.0,104.5365,104.5543,104.5009,104.5187,20052.0
2020-12-02 15:10:00,117.43,117.47,117.41,117.42,18361.0,104.5187,104.5543,104.5009,104.5098,18361.0
2020-12-02 15:15:00,117.43,117.5,117.43,117.44,12934.0,104.5187,104.581,104.5187,104.5276,12934.0
2020-12-02 15:20:00,117.44,117.44,117.36,117.37,10434.0,104.5276,104.5276,104.4564,104.4653,10434.0
2020-12-02 15:25:00,117.34,117.4,117.34,117.38,57466.0,104.4386,104.492,104.4386,104.4742,57466.0
2020-12-02 15:30:00,117.4,117.51,117.39,117.51,28168.0,104.492,104.5899,104.4831,104.5899,28168.0
2020-12-02 15:35:00,117.51,117.53,117.47,117.49,60162.0,104.5899,104.6077,104.5543,104.5721,60162.0
2020-12-02 15:40:00,117.5,117.59,117.5,117.57,25461.0,104.581,104.6611,104.581,104.6433,25461.0
2020-12-02 15:45:00,117.57,117.61,117.52,117.56,35688.0,104.6433,104.6789,104.5988,104.6344,35688.0
2020-12-02 15:50:00,117.54,117.63,117.42,117.42,33235.0,104.6166,104.6967,104.5098,104.5098,33235.0
2020-12-02 15:55:00,117.38,117.51,117.37,117.47,62969.0,104.4742,104.5899,104.4653,104.5543,62969.0
2020-12-03 09:30:00,117.5,117.61,117.42,117.43,85930.0,104.581,104.6789,104.5098,104.5187,85930.0
2020-12-03 09:35:00,117.42,117.51,117.33,117.48,27755.0,104.5098,104.5899,104.4297,104.5632,27755.0
2020-12-03 09:40:00,117.51,117.57,117.43,117.57,13791.0,104.5899,104.6433,104.5187,104.6433,13791.0
2020-12-03 09:45:00,117.58,117.58,117.44,117.46,18340.0,104.6522,104.6522,104.5276,104.5454,18340.0
2020-12-03 09:50:00,117.44,117.49,117.39,117.4,13151.0,104.5276,104.5721,104.4831,104.492,13151.0
2020-12-03 09:55:00,117.38,117.47,117.38,117.39,8391.0,104.4742,104.5543,104.4742,104.4831,8391.0
2020-12-03 10:00:00,117.4,117.52,117.4,117.46,41583.0,104.492,104.5988,104.492,104.5454,41583.0
2020-12-03 10:05:00,117.49,117.49,117.38,117.4,37875.0,104.5721,104.5721,104.4742,104.492,37875.0
2020-12-03 10:10:00,117.36,117.49,117.35,117.44,23522.0,104.4564,104.5721,104.4475,104.5276,23522.0
2020-12-03 10:15:00,117.41,117.61,117.41,117.6,9980.0,104.5009,104.6789,104.5009,104.67,9980.0
2020-12-03 10:20:00,117.64,117.67,117.57,117.63,10474.0,104.7056,104.7323,104.6433,104.6967,10474.0
2020-12-03 10:25:00,117.63,117.67,117.6,117.61,15891.0,104.6967,104.7323,104.67,104.6789,15891.0
2020-12-03 10:30:00,117.62,117.79,117.61,117.79,23103.0,104.6878,104.8391,104.6789,104.8391,23103.0
2020-12-03 10:35:00,117.8,117.89,117.76,117.87,11795.0,104.848,104.9281,104.8124,104.9103,11795.0
2020-12-03 10:40:00,117.87,117.93,117.83,117.91,9175.0,104.9103,104.9637,104.8747,104.9459,9175.0
2020-12-03 10:45:00,117.92,117.95,117.83,117.87,23872.0,104.9548,104.9815,104.8747,104.9103,23872.0
2020-12-03 10:50:00,117.86,117.94,117.85,117.86,15958.0,104.9014,104.9726,104.8925,104.9014,15958.0
2020-12-03 10:55:00,117.82,117.88,117.82,117.87,10052.0,104.8658,104.9192,104.8658,104.9103,10052.0
2020-12-03 11:00:00,117.88,117.93,117.87,117.91,5031.0,104.9192,104.9637,104.9103,104.9459,5031.0
2020-12-03 11:05:00,117.91,117.94,117.87,117.88,11631.0,104.9459,104.9726,104.9103,104.9192,11631.0
2020-12-03 11:10:00,117.81,117.84,117.75,117.83,9666.0,104.8569,104.8836,104.8035,104.8747,9666.0
2020-12-03 11:15:00,117.82,117.94,117.82,117.94,17459.0,104.8658,104.9726,104.8658,104.9726,17459.0
2020-12-03 11:20:00,117.93,117.97,117.91,117.93,4604.0,104.9637,104.9993,104.9459,104.9637,4604.0
2020-12-03 11:25:00,117.94,117.97,117.9,117.95,10897.0,104.9726,104.9993,104.937,104.9815,10897.0
2020-12-03 11:30:00,117.95,117.95,117.9,117.91,10675.0,104.9815,104.9815,104.937,104.9459,10675.0
2020-12-03 11:35:00,117.9,117.92,117.87,117.89,8878.0,104.937,104.9548,104.9103,104.9281,8878.0
2020-12-03 11:40:00,117.91,117.96,117.89,117.94,7575.0,104.9459,104.9904,104.9281,104.9726,7575.0
2020-12-03 11:45:00,117.93,117.94,117.88,117.9,15465.0,104.9637,104.9726,104.9192,104.937,15465.0
2020-12-03 11:50:00,117.89,117.89,117.81,117.82,4734.0,104.9281,104.9281,104.8569,104.8658,4734.0
2020-12-03 11:55:00,117.8,117.82,117.77,117.79,10836.0,104.848,104.8658,104.8213,104.8391,10836.0
2020-12-03 12:00:00,117.77,117.85,117.72,117.76,20094.0,104.8213,104.8925,104.7768,104.8124,20094.0
2020-12-03 12:05:00,117.74,117.76,117.69,117.76,11288.0,104.7946,104.8124,104.7501,104.8124,11288.0
2020-12-03 12:10:00,117.79,117.8,117.7,117.73,16339.0,104.8391,104.848,104.759,104.7857,16339.0
2020-12-03 12:15:00,117.72,117.78,117.68,117.77,7262.0,104.7768,104.8302,104.7412,104.8213,7262.0
2020-12-03 12:20:00,117.77,117.83,117.76,117.82,14472.0,104.8213,104.8747,104.8124,104.8658,14472.0
2020-12-03 12:25:00,117.83,117.84,117.79,117.81,10997.0,104.8747,104.8836,104.8391,104.8569,10997.0
2020-12-03 12:30:00,117.79,117.88,117.77,117.82,12799.0,104.8391,104.9192,104.8213,104.8658,12799.0
2020-12-03 12:35:00,117.82,117.85,117.81,117.81,4913.0,104.8658,104.8925,104.8569,104.8569,4913.0
2020-12-03 12:40:00,117.79,117.85,117.78,117.85,4908.0,104.8391,104.8925,104.8302,104.8925,4908.0
2020-12-03 12:45:00,117.84,117.85,117.77,117.82,3401.0,104.8836,104.8925,104.8213,104.8658,3401.0
2020-12-03 12:50:00,117.82,117.85,117.78,117.84,6105.0,104.8658,104.8925,104.8302,104.8836,6105.0
2020-12-03 12:55:00,117.84,117.91,117.82,117.91,4099.0,104.8836,104.9459,104.8658,104.9459,4099.0
2020-12-03 13:00:00,117.9,117.91,117.87,117.89,5742.0,104.937,104.9459,104.9103,104.9281,5742.0
2020-12-03 13:05:00,117.87,117.91,117.74,117.77,7094.0,104.9103,104.9459,104.7946,104.8213,7094.0
2020-12-03 13:10:00,117.77,117.8,117.75,117.8,17488.0,104.8213,104.848,104.8035,104.848,17488.0
2020-12-03 13:15:00,117.8,117.81,117.74,117.76,15533.0,104.848,104.8569,104.7946,104.8124,15533.0
2020-12-03 13:20:00,117.78,117.78,117.68,117.76,3286.0,104.8302,104.8302,104.7412,104.8124,3286.0
2020-12-03 13:25:00,117.8,117.81,117.73,117.74,27206.0,104.848,104.8569,104.7857,104.7946,27206.0
2020-12-03 13:30:00,117.74,117.76,117.7,117.71,4868.0,104.7946,104.8124,104.759,104.7679,4868.0
2020-12-03 13:35:00,117.69,117.71,117.65,117.71,14571.0,104.7501,104.7679,104.7145,104.7679,14571.0
2020-12-03 13:40:00,117.68,117.7,117.66,117.66,8470.0,104.7412,104.759,104.7234,104.7234,8470.0
2020-12-03 13:45:00,117.67,117.73,117.65,117.7,12802.0,104.7323,104.7857,104.7145,104.759,12802.0
2020-12-03 13:50:00,117.69,117.71,117.67,117.68,7367.0,104.7501,104.7679,104.7323,104.7412,7367.0
2020-12-03 13:55:00,117.68,117.68,117.54,117.58,23887.0,104.7412,104.7412,104.6166,104.6522,23887.0
2020-12-03 14:00:00,117.58,117.73,117.56,117.68,35752.0,104.6522,104.7857,104.6344,104.7412,35752.0
2020-12-03 14:05:00,117.67,117.73,117.66,117.71,41060.0,104.7323,104.7857,104.7234,104.7679,41060.0
2020-12-03 14:10:00,117.71,117.79,117.7,117.74,7934.0,104.7679,104.8391,104.759,104.7946,7934.0
2020-12-03 14:15:00,117.74,117.8,117.72,117.79,13567.0,104.7946,104.848,104.7768,104.8391,13567.0
2020-12-03 14:20:00,117.78,117.81,117.78,117.78,24964.0,104.8302,104.8569,104.8302,104.8302,24964.0
2020-12-03 14:25:00,117.79,117.81,117.73,117.8,6984.0,104.8391,104.8569,104.7857,104.848,6984.0
2020-12-03 14:30:00,117.79,117.85,117.79,117.85,3686.0,104.8391,104.8925,104.8391,104.8925,3686.0
2020-12-03 14:35:00,117.85,117.89,117.81,117.88,19698.0,104.8925,104.9281,104.8569,104.9192,19698.0
2020-12-03 14:40:00,117.87,117.9,117.87,117.87,7157.0,104.9103,104.937,104.9103,104.9103,7157.0
2020-12-03 14:45:00,117.89,117.96,117.89,117.93,10985.0,104.9281,104.9904,104.9281,104.9637,10985.0
2020-12-03 14:50:00,117.95,117.96,117.93,117.96,8847.0,104.9815,104.9904,104.9637,104.9904,8847.0
2020-12-03 14:55:00,117.96,117.99,117.91,117.97,14571.0,104.9904,105.0171,104.9459,104.9993,14571.0
2020-12-03 15:00:00,117.96,118.0,117.93,117.95,7577.0,104.9904,105.026,104.9637,104.9815,7577.0
2020-12-03 15:05:00,117.96,117.98,117.89,117.9,18450.0,104.9904,105.0082,104.9281,104.937,18450.0
2020-12-03 15:10:00,117.91,118.06,117.9,118.04,33809.0,104.9459,105.0794,104.937,105.0616,33809.0
2020-12-03 15:15:00,118.07,118.13,118.04,118.12,20830.0,105.0883,105.1418,105.0616,105.1329,20830.0
2020-12-03 15:20:00,118.11,118.21,118.09,118.16,17178.0,105.1239,105.213,105.1061,105.1685,17178.0
2020-12-03 15:25:00,118.16,118.18,118.11,118.16,16168.0,105.1685,105.1863,105.1239,105.1685,16168.0
2020-12-03 15:30:00,118.16,118.18,118.04,118.04,30470.0,105.1685,105.1863,105.0616,105.0616,30470.0
2020-12-03 15:35:00,118.06,118.1,117.68,117.69,19891.0,105.0794,105.115,104.7412,104.7501,19891.0
2020-12-03 15:40:00,117.63,117.75,117.25,117.53,52141.0,104.6967,104.8035,104.3585,104.6077,52141.0
2020-12-03 15:45:00,117.53,117.82,117.44,117.71,34251.0,104.6077,104.8658,104.5276,104.7679,34251.0
2020-12-03 15:50:00,117.69,117.71,117.3,117.36,21081.0,104.7501,104.7679,104.403,104.4564,21081.0
2020-12-03 15:55:00,117.38,117.7,117.36,117.69,41295.0,104.4742,104.759,104.4564,104.7501,41295.0
2020-12-04 09:30:00,118.03,118.43,118.03,118.43,58909.0,105.0527,105.4088,105.0527,105.4088,58909.0
2020-12-04 09:35:00,118.45,118.53,118.42,118.47,31230.0,105.4266,105.4978,105.3999,105.4444,31230.0
2020-12-04 09:40:00,118.47,118.62,118.42,118.49,21054.0,105.4444,105.5779,105.3999,105.4622,21054.0
2020-12-04 09:45:00,118.51,118.59,118.47,118.49,23703.0,105.48,105.5512,105.4444,105.4622,23703.0
2020-12-04 09:50:00,118.47,118.52,118.4,118.45,37982.0,105.4444,105.4889,105.3821,105.4266,37982.0
2020-12-04 09:55:00,118.45,118.45,118.38,118.41,20122.0,105.4266,105.4266,105.3643,105.391,20122.0
2020-12-04 10:00:00,118.43,118.45,118.35,118.45,25318.0,105.4088,105.4266,105.3376,105.4266,25318.0
2020-12-04 10:05:00,118.44,118.53,118.4,118.53,27759.0,105.4177,105.4978,105.3821,105.4978,27759.0
2020-12-04 10:10:00,118.53,118.53,118.38,118.45,16569.0,105.4978,105.4978,105.3643,105.4266,16569.0
2020-12-04 10:15:00,118.44,118.64,118.41,118.59,16049.0,105.4177,105.5957,105.391,105.5512,16049.0
2020-12-04 10:20:00,118.59,118.69,118.58,118.69,19518.0,105.5512,105.6402,105.5423,105.6402,19518.0
2020-12-04 10:25:00,118.69,118.76,118.61,118.75,18234.0,105.6402,105.7025,105.569,105.6936,18234.0
2020-12-04 10:30:00,118.74,118.76,118.7,118.76,52468.0,105.6847,105.7025,105.6491,105.7025,52468.0
2020-12-04 10:35:00,118.76,118.83,118.76,118.81,23663.0,105.7025,105.7648,105.7025,105.747,23663.0
2020-12-04 10:40:00,118.81,118.92,118.79,118.9,22993.0,105.747,105.8449,105.7292,105.8271,22993.0
2020-12-04 10:45:00,118.93,118.97,118.81,118.85,28969.0,105.8538,105.8894,105.747,105.7826,28969.0
2020-12-04 10:50:00,118.84,118.92,118.8,118.87,55166.0,105.7737,105.8449,105.7381,105.8004,55166.0
2020-12-04 10:55:00,118.87,118.94,118.87,118.9,22614.0,105.8004,105.8627,105.8004,105.8271,22614.0
2020-12-04 11:00:00,118.92,118.97,118.87,118.88,7890.0,105.8449,105.8894,105.8004,105.8093,7890.0
2020-12-04 11:05:00,118.89,118.91,118.84,118.9,22715.0,105.8182,105.836,105.7737,105.8271,22715.0
2020-12-04 11:10:00,118.9,118.91,118.83,118.88,15724.0,105.8271,105.836,105.7648,105.8093,15724.0
2020-12-04 11:15:00,118.87,118.88,118.82,118.82,21259.0,105.8004,105.8093,105.7559,105.7559,21259.0
2020-12-04 11:20:00,118.82,118.84,118.75,118.81,14431.0,105.7559,105.7737,105.6936,105.747,14431.0
2020-12-04 11:25:00,118.81,118.84,118.75,118.81,14011.0,105.747,105.7737,105.6936,105.747,14011.0
2020-12-04 11:30:00,118.81,118.82,118.75,118.79,24120.0,105.747,105.7559,105.6936,105.7292,24120.0
2020-12-04 11:35:00,118.79,118.81,118.76,118.77,17172.0,105.7292,105.747,105.7025,105.7114,17172.0
2020-12-04 11:40:00,118.77,118.81,118.75,118.77,10709.0,105.7114,105.747,105.6936,105.7114,10709.0
2020-12-04 11:45:00,118.78,118.83,118.77,118.81,20066.0,105.7203,105.7648,105.7114,105.747,20066.0
2020-12-04 11:50:00,118.81,118.94,118.81,118.94,18770.0,105.747,105.8627,105.747,105.8627,18770.0
2020-12-04 11:55:00,118.92,118.94,118.85,118.85,19670.0,105.8449,105.8627,105.7826,105.7826,19670.0
2020-12-04 12:00:00,118.89,118.94,118.88,118.94,7321.0,105.8182,105.8627,105.8093,105.8627,7321.0
2020-12-04 12:05:00,118.93,118.95,118.85,118.86,4398.0,105.8538,105.8716,105.7826,105.7915,4398.0
2020-12-04 12:10:00,118.88,118.88,118.82,118.82,5587.0,105.8093,105.8093,105.7559,105.7559,5587.0
2020-12-04 12:15:00,118.82,118.84,118.79,118.8,7968.0,105.7559,105.7737,105.7292,105.7381,7968.0
2020-12-04 12:20:00,118.78,118.86,118.74,118.84,9776.0,105.7203,105.7915,105.6847,105.7737,9776.0
2020-12-04 12:25:00,118.85,118.89,118.83,118.88,11387.0,105.7826,105.8182,105.7648,105.8093,11387.0
2020-12-04 12:30:00,118.89,118.89,118.81,118.81,14984.0,105.8182,105.8182,105.747,105.747,14984.0
2020-12-04 12:35:00,118.8,118.81,118.77,118.78,7936.0,105.7381,105.747,105.7114,105.7203,7936.0
2020-12-04 12:40:00,118.8,118.83,118.79,118.81,9200.0,105.7381,105.7648,105.7292,105.747,9200.0
2020-12-04 12:45:00,118.81,118.83,118.77,118.8,50593.0,105.747,105.7648,105.7114,105.7381,50593.0
2020-12-04 12:50:00,118.81,118.81,118.75,118.79,11468.0,105.747,105.747,105.6936,105.7292,11468.0
2020-12-04 12:55:00,118.78,118.79,118.74,118.77,3224.0,105.7203,105.7292,105.6847,105.7114,3224.0
2020-12-04 13:00:00,118.8,118.82,118.78,118.79,19094.0,105.7381,105.7559,105.7203,105.7292,19094.0
2020-12-04 13:05:00,118.78,118.82,118.78,118.81,2140.0,105.7203,105.7559,105.7203,105.747,2140.0
2020-12-04 13:10:00,118.81,118.81,118.76,118.77,11152.0,105.747,105.747,105.7025,105.7114,11152.0
2020-12-04 13:15:00,118.77,118.8,118.76,118.77,9409.0,105.7114,105.7381,105.7025,105.7114,9409.0
2020-12-04 13:20:00,118.75,118.76,118.73,118.73,6104.0,105.6936,105.7025,105.6758,105.6758,6104.0
2020-12-04 13:25:00,118.74,118.76,118.74,118.75,26479.0,105.6847,105.7025,105.6847,105.6936,26479.0
2020-12-04 13:30:00,118.76,118.77,118.73,118.73,6568.0,105.7025,105.7114,105.6758,105.6758,6568.0
2020-12-04 13:35:00,118.72,118.84,118.72,118.84,6179.0,105.6669,105.7737,105.6669,105.7737,6179.0
2020-12-04 13:40:00,118.82,118.83,118.77,118.79,12839.0,105.7559,105.7648,105.7114,105.7292,12839.0
2020-12-04 13:45:00,118.8,118.82,118.77,118.77,14069.0,105.7381,105.7559,105.7114,105.7114,14069.0
2020-12-04 13:50:00,118.78,118.8,118.74,118.76,7085.0,105.7203,105.7381,105.6847,105.7025,7085.0
2020-12-04 13:55:00,118.75,118.75,118.7,118.73,17532.0,105.6936,105.6936,105.6491,105.6758,17532.0
2020-12-04 14:00:00,118.72,118.77,118.7,118.75,22784.0,105.6669,105.7114,105.6491,105.6936,22784.0
2020-12-04 14:05:00,118.75,118.77,118.74,118.76,10232.0,105.6936,105.7114,105.6847,105.7025,10232.0
2020-12-04 14:10:00,118.75,118.8,118.74,118.77,7394.0,105.6936,105.7381,105.6847,105.7114,7394.0
2020-12-04 14:15:00,118.76,118.81,118.72,118.81,10091.0,105.7025,105.747,105.6669,105.747,10091.0
2020-12-04 14:20:00,118.81,118.84,118.78,118.79,22800.0,105.747,105.7737,105.7203,105.7292,22800.0
2020-12-04 14:25:00,118.8,118.84,118.72,118.75,46577.0,105.7381,105.7737,105.6669,105.6936,46577.0
2020-12-04 14:30:00,118.74,118.81,118.73,118.76,33100.0,105.6847,105.747,105.6758,105.7025,33100.0
2020-12-04 14:35:00,118.76,118.78,118.71,118.75,16910.0,105.7025,105.7203,105.658,105.6936,16910.0
2020-12-04 14:40:00,118.76,118.93,118.75,118.93,15159.0,105.7025,105.8538,105.6936,105.8538,15159.0
2020-12-04 14:45:00,118.93,118.94,118.89,118.93,21071.0,105.8538,105.8627,105.8182,105.8538,21071.0
2020-12-04 14:50:00,118.9,118.95,118.86,118.88,17132.0,105.8271,105.8716,105.7915,105.8093,17132.0
2020-12-04 14:55:00,118.88,118.94,118.86,118.94,17207.0,105.8093,105.8627,105.7915,105.8627,17207.0
2020-12-04 15:00:00,118.95,118.99,118.89,118.91,18622.0,105.8716,105.9072,105.8182,105.836,18622.0
2020-12-04 15:05:00,118.9,118.91,118.85,118.9,13405.0,105.8271,105.836,105.7826,105.8271,13405.0
2020-12-04 15:10:00,118.9,118.91,118.78,118.79,14948.0,105.8271,105.836,105.7203,105.7292,14948.0
2020-12-04 15:15:00,118.79,118.85,118.76,118.83,11106.0,105.7292,105.7826,105.7025,105.7648,11106.0
2020-12-04 15:20:00,118.84,118.89,118.82,118.89,10566.0,105.7737,105.8182,105.7559,105.8182,10566.0
2020-12-04 15:25:00,118.89,118.91,118.73,118.83,23549.0,105.8182,105.836,105.6758,105.7648,23549.0
2020-12-04 15:30:00,118.85,118.93,118.83,118.93,18338.0,105.7826,105.8538,105.7648,105.8538,18338.0
2020-12-04 15:35:00,118.91,118.94,118.88,118.93,11244.0,105.836,105.8627,105.8093,105.8538,11244.0
2020-12-04 15:40:00,118.91,119.09,118.89,119.05,19229.0,105.836,105.9962,105.8182,105.9606,19229.0
2020-12-04 15:45:00,119.06,119.06,118.99,119.0,30328.0,105.9695,105.9695,105.9072,105.9161,30328.0
2020-12-04 15:50:00,118.97,119.07,118.95,119.05,53682.0,105.8894,105.9784,105.8716,105.9606,53682.0
2020-12-04 15:55:00,119.05,119.16,118.97,119.14,18105.0,105.9606,106.0585,105.8894,106.0407,18105.0
2020-12-07 09:30:00,118.77,118.81,118.57,118.57,41362.0,105.7114,105.747,105.5334,105.5334,41362.0
2020-12-07 09:35:00,118.57,118.57,118.46,118.46,7901.0,105.5334,105.5334,105.4355,105.4355,7901.0
2020-12-07 09:40:00,118.45,118.45,118.45,118.45,200.0,105.4266,105.4266,105.4266,105.4266,200.0
2020-12-07 09:45:00,118.46,118.48,118.2,118.34,22133.0,105.4355,105.4533,105.2041,105.3287,22133.0
2020-12-07 09:50:00,118.36,118.36,118.2,118.22,58118.0,105.3465,105.3465,105.2041,105.2219,58118.0
2020-12-07 09:55:00,118.22,118.36,118.09,118.35,46118.0,105.2219,105.3465,105.1061,105.3376,46118.0
2020-12-07 10:00:00,118.38,118.38,118.2,118.22,10678.0,105.3643,105.3643,105.2041,105.2219,10678.0
2020-12-07 10:05:00,118.2,118.32,118.17,118.29,7325.0,105.2041,105.3109,105.1774,105.2842,7325.0
2020-12-07 10:10:00,118.36,118.41,118.35,118.38,20407.0,105.3465,105.391,105.3376,105.3643,20407.0
2020-12-07 10:15:00,118.36,118.4,118.31,118.39,5136.0,105.3465,105.3821,105.302,105.3732,5136.0
2020-12-07 10:20:00,118.39,118.39,118.33,118.36,22525.0,105.3732,105.3732,105.3198,105.3465,22525.0
2020-12-07 10:25:00,118.38,118.44,118.34,118.43,10181.0,105.3643,105.4177,105.3287,105.4088,10181.0
2020-12-07 10:30:00,118.44,118.51,118.43,118.5,5037.0,105.4177,105.48,105.4088,105.4711,5037.0
2020-12-07 10:35:00,118.51,118.55,118.49,118.54,6541.0,105.48,105.5156,105.4622,105.5067,6541.0
2020-12-07 10:40:00,118.58,118.62,118.53,118.55,13451.0,105.5423,105.5779,105.4978,105.5156,13451.0
2020-12-07 10:45:00,118.57,118.59,118.5,118.55,7205.0,105.5334,105.5512,105.4711,105.5156,7205.0
2020-12-07 10:50:00,118.54,118.61,118.52,118.58,20353.0,105.5067,105.569,105.4889,105.5423,20353.0
2020-12-07 10:55:00,118.58,118.58,118.47,118.5,31535.0,105.5423,105.5423,105.4444,105.4711,31535.0
2020-12-07 11:00:00,118.49,118.56,118.48,118.53,6489.0,105.4622,105.5245,105.4533,105.4978,6489.0
2020-12-07 11:05:00,118.52,118.52,118.42,118.42,10889.0,105.4889,105.4889,105.3999,105.3999,10889.0
2020-12-07 11:10:00,118.43,118.45,118.4,118.4,6135.0,105.4088,105.4266,105.3821,105.3821,6135.0
2020-12-07 11:15:00,118.42,118.44,118.4,118.4,9792.0,105.3999,105.4177,105.3821,105.3821,9792.0
2020-12-07 11:20:00,118.41,118.45,118.38,118.45,10596.0,105.391,105.4266,105.3643,105.4266,10596.0
2020-12-07 11:25:00,118.43,118.5,118.41,118.48,20925.0,105.4088,105.4711,105.391,105.4533,20925.0
2020-12-07 11:30:00,118.47,118.54,118.45,118.5,16839.0,105.4444,105.5067,105.4266,105.4711,16839.0
2020-12-07 11:35:00,118.51,118.59,118.5,118.59,8803.0,105.48,105.5512,105.4711,105.5512,8803.0
2020-12-07 11:40:00,118.58,118.59,118.47,118.48,10931.0,105.5423,105.5512,105.4444,105.4533,10931.0
2020-12-07 11:45:00,118.5,118.54,118.48,118.48,12250.0,105.4711,105.5067,105.4533,105.4533,12250.0
2020-12-07 11:50:00,118.47,118.47,118.37,118.4,3739.0,105.4444,105.4444,105.3554,105.3821,3739.0
2020-12-07 11:55:00,118.4,118.51,118.33,118.5,13440.0,105.3821,105.48,105.3198,105.4711,13440.0
2020-12-07 12:00:00,118.5,118.54,118.4,118.52,69454.0,105.4711,105.5067,105.3821,105.4889,69454.0
2020-12-07 12:05:00,118.54,118.57,118.52,118.57,7332.0,105.5067,105.5334,105.4889,105.5334,7332.0
2020-12-07 12:10:00,118.59,118.59,118.5,118.51,14021.0,105.5512,105.5512,105.4711,105.48,14021.0
2020-12-07 12:15:00,118.51,118.52,118.46,118.52,8125.0,105.48,105.4889,105.4355,105.4889,8125.0
2020-12-07 12:20:00,118.5,118.5,118.43,118.45,4799.0,105.4711,105.4711,105.4088,105.4266,4799.0
2020-12-07 12:25:00,118.46,118.47,118.39,118.41,8036.0,105.4355,105.4444,105.3732,105.391,8036.0
2020-12-07 12:30:00,118.41,118.41,118.38,118.41,7822.0,105.391,105.391,105.3643,105.391,7822.0
2020-12-07 12:35:00,118.41,118.44,118.39,118.42,5221.0,105.391,105.4177,105.3732,105.3999,5221.0
2020-12-07 12:40:00,118.44,118.44,118.4,118.41,2313.0,105.4177,105.4177,105.3821,105.391,2313.0
2020-12-07 12:45:00,118.43,118.45,118.39,118.42,5529.0,105.4088,105.4266,105.3732,105.3999,5529.0
2020-12-07 12:50:00,118.42,118.43,118.38,118.39,36262.0,105.3999,105.4088,105.3643,105.3732,36262.0
2020-12-07 12:55:00,118.39,118.4,118.36,118.37,28096.0,105.3732,105.3821,105.3465,105.3554,28096.0
2020-12-07 13:00:00,118.34,118.34,118.29,118.32,7321.0,105.3287,105.3287,105.2842,105.3109,7321.0
2020-12-07 13:05:00,118.29,118.3,118.23,118.28,10948.0,105.2842,105.2931,105.2308,105.2753,10948.0
2020-12-07 13:10:00,118.27,118.27,118.15,118.16,15742.0,105.2664,105.2664,105.1596,105.1685,15742.0
2020-12-07 13:15:00,118.15,118.25,118.14,118.23,21097.0,105.1596,105.2486,105.1507,105.2308,21097.0
2020-12-07 13:20:00,118.22,118.32,118.21,118.32,7746.0,105.2219,105.3109,105.213,105.3109,7746.0
2020-12-07 13:25:00,118.32,118.32,118.26,118.27,42568.0,105.3109,105.3109,105.2575,105.2664,42568.0
2020-12-07 13:30:00,118.27,118.31,118.26,118.3,25224.0,105.2664,105.302,105.2575,105.2931,25224.0
2020-12-07 13:35:00,118.3,118.37,118.28,118.3,17392.0,105.2931,105.3554,105.2753,105.2931,17392.0
2020-12-07 13:40:00,118.28,118.28,118.12,118.14,23603.0,105.2753,105.2753,105.1329,105.1507,23603.0
2020-12-07 13:45:00,118.13,118.21,118.1,118.17,97918.0,105.1418,105.213,105.115,105.1774,97918.0
2020-12-07 13:50:00,118.17,118.2,118.16,118.2,30719.0,105.1774,105.2041,105.1685,105.2041,30719.0
2020-12-07 13:55:00,118.18,118.19,118.15,118.15,18055.0,105.1863,105.1952,105.1596,105.1596,18055.0
2020-12-07 14:00:00,118.15,118.15,117.99,118.07,82823.0,105.1596,105.1596,105.0171,105.0883,82823.0
2020-12-07 14:05:00,118.08,118.18,118.06,118.18,22887.0,105.0972,105.1863,105.0794,105.1863,22887.0
2020-12-07 14:10:00,118.18,118.18,118.08,118.09,15494.0,105.1863,105.1863,105.0972,105.1061,15494.0
2020-12-07 14:15:00,118.09,118.11,118.02,118.06,12776.0,105.1061,105.1239,105.0438,105.0794,12776.0
2020-12-07 14:20:00,118.07,118.13,118.06,118.1,12349.0,105.0883,105.1418,105.0794,105.115,12349.0
2020-12-07 14:25:00,118.09,118.15,118.08,118.12,14233.0,105.1061,105.1596,105.0972,105.1329,14233.0
2020-12-07 14:30:00,118.13,118.19,118.12,118.12,14589.0,105.1418,105.1952,105.1329,105.1329,14589.0
2020-12-07 14:35:00,118.12,118.18,118.11,118.17,12103.0,105.1329,105.1863,105.1239,105.1774,12103.0
2020-12-07 14:40:00,118.18,118.21,118.16,118.19,11633.0,105.1863,105.213,105.1685,105.1952,11633.0
2020-12-07 14:45:00,118.2,118.23,118.18,118.2,29407.0,105.2041,105.2308,105.1863,105.2041,29407.0
2020-12-07 14:50:00,118.2,118.23,118.16,118.16,19704.0,105.2041,105.2308,105.1685,105.1685,19704.0
2020-12-07 14:55:00,118.15,118.18,118.1,118.11,46843.0,105.1596,105.1863,105.115,105.1239,46843.0
2020-12-07 15:00:00,118.12,118.17,118.06,118.14,32306.0,105.1329,105.1774,105.0794,105.1507,32306.0
2020-12-07 15:05:00,118.14,118.15,118.09,118.1,11012.0,105.1507,105.1596,105.1061,105.115,11012.0
2020-12-07 15:10:00,118.09,118.16,118.08,118.12,11760.0,105.1061,105.1685,105.0972,105.1329,11760.0
2020-12-07 15:15:00,118.12,118.2,118.11,118.19,24744.0,105.1329,105.2041,105.1239,105.1952,24744.0
2020-12-07 15:20:00,118.19,118.23,118.19,118.21,17029.0,105.1952,105.2308,105.1952,105.213,17029.0
2020-12-07 15:25:00,118.21,118.3,118.2,118.28,15124.0,105.213,105.2931,105.2041,105.2753,15124.0
2020-12-07 15:30:00,118.28,118.42,118.27,118.39,26831.0,105.2753,105.3999,105.2664,105.3732,26831.0
2020-12-07 15:35:00,118.4,118.41,118.3,118.31,31623.0,105.3821,105.391,105.2931,105.302,31623.0
2020-12-07 15:40:00,118.32,118.33,118.06,118.12,33226.0,105.3109,105.3198,105.0794,105.1329,33226.0
2020-12-07 15:45:00,118.11,118.14,117.98,118.05,53473.0,105.1239,105.1507,105.0082,105.0705,53473.0
2020-12-07 15:50:00,118.02,118.33,118.01,118.33,34787.0,105.0438,105.3198,105.0349,105.3198,34787.0
2020-12-07 15:55:00,118.33,118.48,118.33,118.41,61900.0,105.3198,105.4533,105.3198,105.391,61900.0
2020-12-08 09:30:00,117.75,118.07,117.71,118.07,112457.0,104.8035,105.0883,104.7679,105.0883,112457.0
2020-12-08 09:35:00,118.09,118.33,118.09,118.26,11947.0,105.1061,105.3198,105.1061,105.2575,11947.0
2020-12-08 09:40:00,118.31,118.41,118.31,118.38,18633.0,105.302,105.391,105.302,105.3643,18633.0
2020-12-08 09:45:00,118.4,118.48,118.38,118.38,13292.0,105.3821,105.4533,105.3643,105.3643,13292.0
2020-12-08 09:50:00,118.42,118.54,118.42,118.52,11803.0,105.3999,105.5067,105.3999,105.4889,11803.0
2020-12-08 09:55:00,118.53,118.62,118.44,118.47,16961.0,105.4978,105.5779,105.4177,105.4444,16961.0
2020-12-08 10:00:00,118.49,118.52,118.27,118.27,26189.0,105.4622,105.4889,105.2664,105.2664,26189.0
2020-12-08 10:05:00,118.28,118.46,118.25,118.45,5605.0,105.2753,105.4355,105.2486,105.4266,5605.0
2020-12-08 10:10:00,118.46,118.55,118.45,118.47,18682.0,105.4355,105.5156,105.4266,105.4444,18682.0
2020-12-08 10:15:00,118.46,118.46,118.39,118.42,18905.0,105.4355,105.4355,105.3732,105.3999,18905.0
2020-12-08 10:20:00,118.42,118.44,118.34,118.42,8095.0,105.3999,105.4177,105.3287,105.3999,8095.0
2020-12-08 10:25:00,118.4,118.5,118.37,118.5,12093.0,105.3821,105.4711,105.3554,105.4711,12093.0
2020-12-08 10:30:00,118.5,118.59,118.46,118.53,26508.0,105.4711,105.5512,105.4355,105.4978,26508.0
2020-12-08 10:35:00,118.55,118.61,118.54,118.56,4872.0,105.5156,105.569,105.5067,105.5245,4872.0
2020-12-08 10:40:00,118.57,118.59,118.53,118.56,17697.0,105.5334,105.5512,105.4978,105.5245,17697.0
2020-12-08 10:45:00,118.56,118.58,118.5,118.55,7660.0,105.5245,105.5423,105.4711,105.5156,7660.0
2020-12-08 10:50:00,118.57,118.57,118.5,118.53,12833.0,105.5334,105.5334,105.4711,105.4978,12833.0
2020-12-08 10:55:00,118.55,118.64,118.55,118.64,20545.0,105.5156,105.5957,105.5156,105.5957,20545.0
2020-12-08 11:00:00,118.67,118.8,118.66,118.79,20907.0,105.6224,105.7381,105.6135,105.7292,20907.0
2020-12-08 11:05:00,118.81,118.85,118.73,118.73,14272.0,105.747,105.7826,105.6758,105.6758,14272.0
2020-12-08 11:10:00,118.74,118.79,118.72,118.78,12095.0,105.6847,105.7292,105.6669,105.7203,12095.0
2020-12-08 11:15:00,118.79,118.88,118.78,118.86,7468.0,105.7292,105.8093,105.7203,105.7915,7468.0
2020-12-08 11:20:00,118.85,118.9,118.81,118.85,14144.0,105.7826,105.8271,105.747,105.7826,14144.0
2020-12-08 11:25:00,118.84,118.91,118.83,118.9,15798.0,105.7737,105.836,105.7648,105.8271,15798.0
2020-12-08 11:30:00,118.92,118.96,118.88,118.9,6156.0,105.8449,105.8805,105.8093,105.8271,6156.0
2020-12-08 11:35:00,118.91,118.92,118.87,118.88,6409.0,105.836,105.8449,105.8004,105.8093,6409.0
2020-12-08 11:40:00,118.88,118.89,118.79,118.82,12193.0,105.8093,105.8182,105.7292,105.7559,12193.0
2020-12-08 11:45:00,118.84,118.89,118.83,118.85,9796.0,105.7737,105.8182,105.7648,105.7826,9796.0
2020-12-08 11:50:00,118.85,118.87,118.79,118.81,12134.0,105.7826,105.8004,105.7292,105.747,12134.0
2020-12-08 11:55:00,118.8,118.83,118.75,118.78,8755.0,105.7381,105.7648,105.6936,105.7203,8755.0
2020-12-08 12:00:00,118.79,118.82,118.75,118.77,11693.0,105.7292,105.7559,105.6936,105.7114,11693.0
2020-12-08 12:05:00,118.77,118.79,118.76,118.77,25681.0,105.7114,105.7292,105.7025,105.7114,25681.0
2020-12-08 12:10:00,118.79,118.87,118.78,118.85,6260.0,105.7292,105.8004,105.7203,105.7826,6260.0
2020-12-08 12:15:00,118.85,118.87,118.82,118.85,5326.0,105.7826,105.8004,105.7559,105.7826,5326.0
2020-12-08 12:20:00,118.86,118.91,118.86,118.89,17018.0,105.7915,105.836,105.7915,105.8182,17018.0
2020-12-08 12:25:00,118.88,118.97,118.87,118.93,23318.0,105.8093,105.8894,105.8004,105.8538,23318.0
2020-12-08 12:30:00,118.93,118.97,118.91,118.95,20291.0,105.8538,105.8894,105.836,105.8716,20291.0
2020-12-08 12:35:00,118.97,118.97,118.93,118.94,5128.0,105.8894,105.8894,105.8538,105.8627,5128.0
2020-12-08 12:40:00,118.93,119.04,118.92,119.02,9592.0,105.8538,105.9517,105.8449,105.9339,9592.0
2020-12-08 12:45:00,119.02,119.02,118.96,118.98,11078.0,105.9339,105.9339,105.8805,105.8983,11078.0
2020-12-08 12:50:00,118.99,119.09,118.98,119.05,11627.0,105.9072,105.9962,105.8983,105.9606,11627.0
2020-12-08 12:55:00,119.04,119.05,118.96,118.98,10426.0,105.9517,105.9606,105.8805,105.8983,10426.0
2020-12-08 13:00:00,118.98,119.02,118.96,118.99,10151.0,105.8983,105.9339,105.8805,105.9072,10151.0
2020-12-08 13:05:00,118.99,119.01,118.95,118.96,7375.0,105.9072,105.925,105.8716,105.8805,7375.0
2020-12-08 13:10:00,118.96,118.96,118.91,118.92,6793.0,105.8805,105.8805,105.836,105.8449,6793.0
2020-12-08 13:15:00,118.92,118.95,118.89,118.93,30260.0,105.8449,105.8716,105.8182,105.8538,30260.0
2020-12-08 13:20:00,118.94,118.95,118.9,118.94,7792.0,105.8627,105.8716,105.8271,105.8627,7792.0
2020-12-08 13:25:00,118.95,118.98,118.92,118.94,38250.0,105.8716,105.8983,105.8449,105.8627,38250.0
2020-12-08 13:30:00,118.94,118.96,118.89,118.96,23739.0,105.8627,105.8805,105.8182,105.8805,23739.0
2020-12-08 13:35:00,118.95,118.97,118.9,118.9,17990.0,105.8716,105.8894,105.8271,105.8271,17990.0
2020-12-08 13:40:00,118.88,118.9,118.85,118.88,15867.0,105.8093,105.8271,105.7826,105.8093,15867.0
2020-12-08 13:45:00,118.88,118.91,118.86,118.91,8193.0,105.8093,105.836,105.7915,105.836,8193.0
2020-12-08 13:50:00,118.91,118.94,118.87,118.88,10796.0,105.836,105.8627,105.8004,105.8093,10796.0
2020-12-08 13:55:00,118.88,118.89,118.84,118.87,12595.0,105.8093,105.8182,105.7737,105.8004,12595.0
2020-12-08 14:00:00,118.87,118.9,118.84,118.88,10834.0,105.8004,105.8271,105.7737,105.8093,10834.0
2020-12-08 14:05:00,118.87,118.92,118.82,118.92,26446.0,105.8004,105.8449,105.7559,105.8449,26446.0
2020-12-08 14:10:00,118.91,118.97,118.9,118.97,17570.0,105.836,105.8894,105.8271,105.8894,17570.0
2020-12-08 14:15:00,118.96,118.98,118.93,118.98,15784.0,105.8805,105.8983,105.8538,105.8983,15784.0
2020-12-08 14:20:00,118.97,119.05,118.97,119.01,12314.0,105.8894,105.9606,105.8894,105.925,12314.0
2020-12-08 14:25:00,119.02,119.12,119.02,119.05,22629.0,105.9339,106.0229,105.9339,105.9606,22629.0
2020-12-08 14:30:00,119.05,119.06,119.03,119.05,17302.0,105.9606,105.9695,105.9428,105.9606,17302.0
2020-12-08 14:35:00,119.04,119.04,119.0,119.01,10925.0,105.9517,105.9517,105.9161,105.925,10925.0
2020-12-08 14:40:00,119.02,119.03,118.95,118.96,10765.0,105.9339,105.9428,105.8716,105.8805,10765.0
2020-12-08 14:45:00,118.96,118.99,118.87,118.88,15830.0,105.8805,105.9072,105.8004,105.8093,15830.0
2020-12-08 14:50:00,118.86,118.9,118.83,118.88,22674.0,105.7915,105.8271,105.7648,105.8093,22674.0
2020-12-08 14:55:00,118.88,118.93,118.87,118.89,44445.0,105.8093,105.8538,105.8004,105.8182,44445.0
2020-12-08 15:00:00,118.88,118.92,118.85,118.89,8549.0,105.8093,105.8449,105.7826,105.8182,8549.0
2020-12-08 15:05:00,118.88,118.92,118.86,118.89,24375.0,105.8093,105.8449,105.7915,105.8182,24375.0
2020-12-08 15:10:00,118.89,118.9,118.79,118.87,17874.0,105.8182,105.8271,105.7292,105.8004,17874.0
2020-12-08 15:15:00,118.87,118.87,118.81,118.86,32653.0,105.8004,105.8004,105.747,105.7915,32653.0
2020-12-08 15:20:00,118.86,118.91,118.83,118.9,27347.0,105.7915,105.836,105.7648,105.8271,27347.0
2020-12-08 15:25:00,118.91,118.93,118.86,118.93,22732.0,105.836,105.8538,105.7915,105.8538,22732.0
2020-12-08 15:30:00,118.92,118.94,118.9,118.93,35942.0,105.8449,105.8627,105.8271,105.8538,35942.0
2020-12-08 15:35:00,118.92,118.92,118.85,118.89,28549.0,105.8449,105.8449,105.7826,105.8182,28549.0
2020-12-08 15:40:00,118.87,118.9,118.85,118.88,13569.0,105.8004,105.8271,105.7826,105.8093,13569.0
2020-12-08 15:45:00,118.87,118.93,118.84,118.84,29018.0,105.8004,105.8538,105.7737,105.7737,29018.0
2020-12-08 15:50:00,118.83,118.94,118.81,118.89,28748.0,105.7648,105.8627,105.747,105.8182,28748.0
2020-12-08 15:55:00,118.92,119.01,118.91,118.93,28872.0,105.8449,105.925,105.836,105.8538,28872.0
2020-12-09 09:30:00,119.36,119.57,119.26,119.47,66156.0,106.2365,106.4234,106.1475,106.3344,66156.0
2020-12-09 09:35:00,119.46,119.58,119.39,119.51,19418.0,106.3255,106.4323,106.2632,106.37,19418.0
2020-12-09 09:40:00,119.52,119.6,119.48,119.52,26068.0,106.3789,106.4501,106.3433,106.3789,26068.0
2020-12-09 09:45:00,119.53,119.54,119.36,119.36,37105.0,106.3878,106.3967,106.2365,106.2365,37105.0
2020-12-09 09:50:00,119.35,119.36,119.3,119.36,18605.0,106.2276,106.2365,106.1831,106.2365,18605.0
2020-12-09 09:55:00,119.36,119.4,119.35,119.38,33102.0,106.2365,106.2721,106.2276,106.2543,33102.0
2020-12-09 10:00:00,119.39,119.43,119.28,119.43,18548.0,106.2632,106.2988,106.1653,106.2988,18548.0
2020-12-09 10:05:00,119.44,119.46,119.4,119.41,5340.0,106.3077,106.3255,106.2721,106.281,5340.0
2020-12-09 10:10:00,119.41,119.41,119.06,119.15,21141.0,106.281,106.281,105.9695,106.0496,21141.0
2020-12-09 10:15:00,119.14,119.32,119.13,119.27,12405.0,106.0407,106.2009,106.0318,106.1564,12405.0
2020-12-09 10:20:00,119.26,119.28,119.22,119.26,7249.0,106.1475,106.1653,106.1119,106.1475,7249.0
2020-12-09 10:25:00,119.26,119.33,119.24,119.26,60167.0,106.1475,106.2098,106.1297,106.1475,60167.0
2020-12-09 10:30:00,119.22,119.25,119.12,119.15,4826.0,106.1119,106.1386,106.0229,106.0496,4826.0
2020-12-09 10:35:00,119.15,119.18,119.04,119.07,12507.0,106.0496,106.0763,105.9517,105.9784,12507.0
2020-12-09 10:40:00,119.09,119.16,119.05,119.12,10624.0,105.9962,106.0585,105.9606,106.0229,10624.0
2020-12-09 10:45:00,119.12,119.12,119.01,119.05,24285.0,106.0229,106.0229,105.925,105.9606,24285.0
2020-12-09 10:50:00,119.04,119.04,118.97,119.01,21580.0,105.9517,105.9517,105.8894,105.925,21580.0
2020-12-09 10:55:00,119.0,119.01,118.88,118.95,64662.0,105.9161,105.925,105.8093,105.8716,64662.0
2020-12-09 11:00:00,118.94,118.98,118.86,118.86,17211.0,105.8627,105.8983,105.7915,105.7915,17211.0
2020-12-09 11:05:00,118.83,118.92,118.71,118.88,39221.0,105.7648,105.8449,105.658,105.8093,39221.0
2020-12-09 11:10:00,118.88,118.94,118.86,118.89,12911.0,105.8093,105.8627,105.7915,105.8182,12911.0
2020-12-09 11:15:00,118.9,118.9,118.79,118.8,12646.0,105.8271,105.8271,105.7292,105.7381,12646.0
2020-12-09 11:20:00,118.82,118.85,118.76,118.85,13790.0,105.7559,105.7826,105.7025,105.7826,13790.0
2020-12-09 11:25:00,118.84,118.9,118.83,118.86,10800.0,105.7737,105.8271,105.7648,105.7915,10800.0
2020-12-09 11:30:00,118.84,118.85,118.76,118.77,15278.0,105.7737,105.7826,105.7025,105.7114,15278.0
2020-12-09 11:35:00,118.76,118.88,118.74,118.87,15658.0,105.7025,105.8093,105.6847,105.8004,15658.0
2020-12-09 11:40:00,118.89,118.94,118.88,118.92,21215.0,105.8182,105.8627,105.8093,105.8449,21215.0
2020-12-09 11:45:00,118.94,118.97,118.84,118.86,16262.0,105.8627,105.8894,105.7737,105.7915,16262.0
2020-12-09 11:50:00,118.86,118.91,118.82,118.91,10929.0,105.7915,105.836,105.7559,105.836,10929.0
2020-12-09 11:55:00,118.89,119.04,118.89,119.02,5013.0,105.8182,105.9517,105.8182,105.9339,5013.0
2020-12-09 12:00:00,119.01,119.02,118.97,118.99,12012.0,105.925,105.9339,105.8894,105.9072,12012.0
2020-12-09 12:05:00,118.98,119.08,118.97,119.07,7133.0,105.8983,105.9873,105.8894,105.9784,7133.0
2020-12-09 12:10:00,119.07,119.07,118.99,119.02,12144.0,105.9784,105.9784,105.9072,105.9339,12144.0
2020-12-09 12:15:00,119.03,119.04,118.95,119.02,4922.0,105.9428,105.9517,105.8716,105.9339,4922.0
2020-12-09 12:20:00,119.02,119.07,118.98,119.07,9500.0,105.9339,105.9784,105.8983,105.9784,9500.0
2020-12-09 12:25:00,119.06,119.09,119.02,119.04,7572.0,105.9695,105.9962,105.9339,105.9517,7572.0
2020-12-09 12:30:00,119.03,119.03,118.92,118.99,11080.0,105.9428,105.9428,105.8449,105.9072,11080.0
2020-12-09 12:35:00,118.98,119.01,118.96,118.98,15717.0,105.8983,105.925,105.8805,105.8983,15717.0
2020-12-09 12:40:00,118.98,119.04,118.95,118.97,9741.0,105.8983,105.9517,105.8716,105.8894,9741.0
2020-12-09 12:45:00,118.95,119.01,118.92,118.96,10188.0,105.8716,105.925,105.8449,105.8805,10188.0
2020-12-09 12:50:00,118.93,119.0,118.82,118.95,19862.0,105.8538,105.9161,105.7559,105.8716,19862.0
2020-12-09 12:55:00,118.97,119.06,118.97,119.02,7971.0,105.8894,105.9695,105.8894,105.9339,7971.0
2020-12-09 13:00:00,119.01,119.01,118.79,118.8,28919.0,105.925,105.925,105.7292,105.7381,28919.0
2020-12-09 13:05:00,118.77,118.95,118.77,118.95,8237.0,105.7114,105.8716,105.7114,105.8716,8237.0
2020-12-09 13:10:00,118.95,118.96,118.88,118.88,5704.0,105.8716,105.8805,105.8093,105.8093,5704.0
2020-12-09 13:15:00,118.9,118.92,118.77,118.82,21346.0,105.8271,105.8449,105.7114,105.7559,21346.0
2020-12-09 13:20:00,118.84,118.86,118.75,118.79,5964.0,105.7737,105.7915,105.6936,105.7292,5964.0
2020-12-09 13:25:00,118.76,118.81,118.7,118.79,18675.0,105.7025,105.747,105.6491,105.7292,18675.0
2020-12-09 13:30:00,118.74,118.74,118.65,118.67,5982.0,105.6847,105.6847,105.6046,105.6224,5982.0
2020-12-09 13:35:00,118.59,118.67,118.52,118.64,36313.0,105.5512,105.6224,105.4889,105.5957,36313.0
2020-12-09 13:40:00,118.63,118.79,118.59,118.75,41169.0,105.5868,105.7292,105.5512,105.6936,41169.0
2020-12-09 13:45:00,118.76,118.76,118.69,118.74,23566.0,105.7025,105.7025,105.6402,105.6847,23566.0
2020-12-09 13:50:00,118.73,118.73,118.58,118.61,18806.0,105.6758,105.6758,105.5423,105.569,18806.0
2020-12-09 13:55:00,118.55,118.55,118.38,118.42,11943.0,105.5156,105.5156,105.3643,105.3999,11943.0
2020-12-09 14:00:00,118.47,118.72,118.45,118.65,35533.0,105.4444,105.6669,105.4266,105.6046,35533.0
2020-12-09 14:05:00,118.67,118.67,118.59,118.61,7609.0,105.6224,105.6224,105.5512,105.569,7609.0
2020-12-09 14:10:00,118.61,118.65,118.54,118.62,11112.0,105.569,105.6046,105.5067,105.5779,11112.0
2020-12-09 14:15:00,118.58,118.64,118.51,118.63,8593.0,105.5423,105.5957,105.48,105.5868,8593.0
2020-12-09 14:20:00,118.62,118.81,118.61,118.81,13042.0,105.5779,105.747,105.569,105.747,13042.0
2020-12-09 14:25:00,118.81,118.92,118.81,118.92,15971.0,105.747,105.8449,105.747,105.8449,15971.0
2020-12-09 14:30:00,118.91,118.92,118.77,118.78,18835.0,105.836,105.8449,105.7114,105.7203,18835.0
2020-12-09 14:35:00,118.77,118.79,118.72,118.72,20767.0,105.7114,105.7292,105.6669,105.6669,20767.0
2020-12-09 14:40:00,118.72,118.76,118.64,118.64,18938.0,105.6669,105.7025,105.5957,105.5957,18938.0
2020-12-09 14:45:00,118.65,118.86,118.64,118.77,16654.0,105.6046,105.7915,105.5957,105.7114,16654.0
2020-12-09 14:50:00,118.78,118.8,118.68,118.77,10934.0,105.7203,105.7381,105.6313,105.7114,10934.0
2020-12-09 14:55:00,118.73,118.81,118.73,118.77,14196.0,105.6758,105.747,105.6758,105.7114,14196.0
2020-12-09 15:00:00,118.76,118.79,118.68,118.72,31140.0,105.7025,105.7292,105.6313,105.6669,31140.0
2020-12-09 15:05:00,118.72,118.87,118.7,118.87,13874.0,105.6669,105.8004,105.6491,105.8004,13874.0
2020-12-09 15:10:00,118.85,118.92,118.83,118.84,15541.0,105.7826,105.8449,105.7648,105.7737,15541.0
2020-12-09 15:15:00,118.83,118.84,118.75,118.79,49747.0,105.7648,105.7737,105.6936,105.7292,49747.0
2020-12-09 15:20:00,118.79,118.86,118.72,118.73,11736.0,105.7292,105.7915,105.6669,105.6758,11736.0
2020-12-09 15:25:00,118.73,118.77,118.65,118.73,19847.0,105.6758,105.7114,105.6046,105.6758,19847.0
2020-12-09 15:30:00,118.71,118.9,118.71,118.88,47195.0,105.658,105.8271,105.658,105.8093,47195.0
2020-12-09 15:35:00,118.87,118.92,118.81,118.88,24425.0,105.8004,105.8449,105.747,105.8093,24425.0
2020-12-09 15:40:00,118.88,119.04,118.88,119.02,31129.0,105.8093,105.9517,105.8093,105.9339,31129.0
2020-12-09 15:45:00,119.02,119.09,118.96,118.99,28415.0,105.9339,105.9962,105.8805,105.9072,28415.0
2020-12-09 15:50:00,118.91,119.12,118.91,119.09,31762.0,105.836,106.0229,105.836,105.9962,31762.0
2020-12-09 15:55:00,119.08,119.25,118.92,118.92,38405.0,105.9873,106.1386,105.8449,105.8449,38405.0
2020-12-10 09:30:00,118.54,118.54,118.19,118.2,78228.0,105.5067,105.5067,105.1952,105.2041,78228.0
2020-12-10 09:35:00,118.22,118.57,118.21,118.57,9028.0,105.2219,105.5334,105.213,105.5334,9028.0
2020-12-10 09:40:00,118.55,118.73,118.44,118.44,16438.0,105.5156,105.6758,105.4177,105.4177,16438.0
2020-12-10 09:45:00,118.46,118.55,118.42,118.51,17722.0,105.4355,105.5156,105.3999,105.48,17722.0
2020-12-10 09:50:00,118.56,118.71,118.56,118.66,34862.0,105.5245,105.658,105.5245,105.6135,34862.0
2020-12-10 09:55:00,118.72,118.8,118.64,118.76,7743.0,105.6669,105.7381,105.5957,105.7025,7743.0
2020-12-10 10:00:00,118.76,118.78,118.66,118.66,16969.0,105.7025,105.7203,105.6135,105.6135,16969.0
2020-12-10 10:05:00,118.71,118.79,118.64,118.68,17847.0,105.658,105.7292,105.5957,105.6313,17847.0
2020-12-10 10:10:00,118.7,118.73,118.65,118.65,7731.0,105.6491,105.6758,105.6046,105.6046,7731.0
2020-12-10 10:15:00,118.68,118.69,118.6,118.65,18849.0,105.6313,105.6402,105.5601,105.6046,18849.0
2020-12-10 10:20:00,118.66,118.66,118.58,118.63,21329.0,105.6135,105.6135,105.5423,105.5868,21329.0
2020-12-10 10:25:00,118.56,118.57,118.5,118.53,24417.0,105.5245,105.5334,105.4711,105.4978,24417.0
2020-12-10 10:30:00,118.54,118.54,118.39,118.43,5770.0,105.5067,105.5067,105.3732,105.4088,5770.0
2020-12-10 10:35:00,118.42,118.56,118.42,118.56,7872.0,105.3999,105.5245,105.3999,105.5245,7872.0
2020-12-10 10:40:00,118.59,118.59,118.49,118.53,7524.0,105.5512,105.5512,105.4622,105.4978,7524.0
2020-12-10 10:45:00,118.55,118.6,118.51,118.55,7533.0,105.5156,105.5601,105.48,105.5156,7533.0
2020-12-10 10:50:00,118.6,118.74,118.59,118.73,8497.0,105.5601,105.6847,105.5512,105.6758,8497.0
2020-12-10 10:55:00,118.73,118.76,118.64,118.65,4413.0,105.6758,105.7025,105.5957,105.6046,4413.0
2020-12-10 11:00:00,118.68,118.73,118.65,118.72,6997.0,105.6313,105.6758,105.6046,105.6669,6997.0
2020-12-10 11:05:00,118.72,118.73,118.61,118.61,8549.0,105.6669,105.6758,105.569,105.569,8549.0
2020-12-10 11:10:00,118.6,118.66,118.57,118.66,51505.0,105.5601,105.6135,105.5334,105.6135,51505.0
2020-12-10 11:15:00,118.71,118.75,118.65,118.74,13414.0,105.658,105.6936,105.6046,105.6847,13414.0
2020-12-10 11:20:00,118.73,118.77,118.68,118.76,21666.0,105.6758,105.7114,105.6313,105.7025,21666.0
2020-12-10 11:25:00,118.76,118.77,118.71,118.73,5949.0,105.7025,105.7114,105.658,105.6758,5949.0
2020-12-10 11:30:00,118.72,118.73,118.6,118.62,16983.0,105.6669,105.6758,105.5601,105.5779,16983.0
2020-12-10 11:35:00,118.64,118.7,118.59,118.6,6788.0,105.5957,105.6491,105.5512,105.5601,6788.0
2020-12-10 11:40:00,118.6,118.62,118.58,118.59,7101.0,105.5601,105.5779,105.5423,105.5512,7101.0
2020-12-10 11:45:00,118.58,118.6,118.51,118.54,5748.0,105.5423,105.5601,105.48,105.5067,5748.0
2020-12-10 11:50:00,118.51,118.52,118.35,118.36,25043.0,105.48,105.4889,105.3376,105.3465,25043.0
2020-12-10 11:55:00,118.34,118.45,118.34,118.42,5530.0,105.3287,105.4266,105.3287,105.3999,5530.0
2020-12-10 12:00:00,118.4,118.51,118.39,118.51,9320.0,105.3821,105.48,105.3732,105.48,9320.0
2020-12-10 12:05:00,118.5,118.59,118.5,118.59,15339.0,105.4711,105.5512,105.4711,105.5512,15339.0
2020-12-10 12:10:00,118.61,118.63,118.59,118.6,8772.0,105.569,105.5868,105.5512,105.5601,8772.0
2020-12-10 12:15:00,118.59,118.67,118.59,118.65,5635.0,105.5512,105.6224,105.5512,105.6046,5635.0
2020-12-10 12:20:00,118.64,118.66,118.57,118.66,7444.0,105.5957,105.6135,105.5334,105.6135,7444.0
2020-12-10 12:25:00,118.67,118.7,118.62,118.65,8338.0,105.6224,105.6491,105.5779,105.6046,8338.0
2020-12-10 12:30:00,118.65,118.71,118.65,118.67,3891.0,105.6046,105.658,105.6046,105.6224,3891.0
2020-12-10 12:35:00,118.71,118.72,118.65,118.66,5673.0,105.658,105.6669,105.6046,105.6135,5673.0
2020-12-10 12:40:00,118.71,118.72,118.65,118.69,4592.0,105.658,105.6669,105.6046,105.6402,4592.0
2020-12-10 12:45:00,118.67,118.74,118.62,118.63,5683.0,105.6224,105.6847,105.5779,105.5868,5683.0
2020-12-10 12:50:00,118.62,118.64,118.55,118.56,5714.0,105.5779,105.5957,105.5156,105.5245,5714.0
2020-12-10 12:55:00,118.54,118.61,118.53,118.6,12765.0,105.5067,105.569,105.4978,105.5601,12765.0
2020-12-10 13:00:00,118.54,118.57,118.49,118.53,21330.0,105.5067,105.5334,105.4622,105.4978,21330.0
2020-12-10 13:05:00,118.51,118.6,118.51,118.6,7217.0,105.48,105.5601,105.48,105.5601,7217.0
2020-12-10 13:10:00,118.58,118.73,118.58,118.71,14581.0,105.5423,105.6758,105.5423,105.658,14581.0
2020-12-10 13:15:00,118.7,118.74,118.66,118.71,9334.0,105.6491,105.6847,105.6135,105.658,9334.0
2020-12-10 13:20:00,118.68,118.73,118.65,118.65,7606.0,105.6313,105.6758,105.6046,105.6046,7606.0
2020-12-10 13:25:00,118.65,118.71,118.64,118.66,5325.0,105.6046,105.658,105.5957,105.6135,5325.0
2020-12-10 13:30:00,118.67,118.67,118.58,118.61,34073.0,105.6224,105.6224,105.5423,105.569,34073.0
2020-12-10 13:35:00,118.61,118.61,118.53,118.6,14294.0,105.569,105.569,105.4978,105.5601,14294.0
2020-12-10 13:40:00,118.61,118.61,118.54,118.55,5369.0,105.569,105.569,105.5067,105.5156,5369.0
2020-12-10 13:45:00,118.52,118.58,118.5,118.56,6451.0,105.4889,105.5423,105.4711,105.5245,6451.0
2020-12-10 13:50:00,118.57,118.57,118.51,118.54,7819.0,105.5334,105.5334,105.48,105.5067,7819.0
2020-12-10 13:55:00,118.5,118.51,118.4,118.43,7751.0,105.4711,105.48,105.3821,105.4088,7751.0
2020-12-10 14:00:00,118.43,118.47,118.36,118.38,25040.0,105.4088,105.4444,105.3465,105.3643,25040.0
2020-12-10 14:05:00,118.38,118.45,118.37,118.4,11424.0,105.3643,105.4266,105.3554,105.3821,11424.0
2020-12-10 14:10:00,118.4,118.4,118.25,118.29,42505.0,105.3821,105.3821,105.2486,105.2842,42505.0
2020-12-10 14:15:00,118.24,118.3,118.22,118.27,24517.0,105.2397,105.2931,105.2219,105.2664,24517.0
2020-12-10 14:20:00,118.27,118.28,118.17,118.19,16925.0,105.2664,105.2753,105.1774,105.1952,16925.0
2020-12-10 14:25:00,118.23,118.3,118.22,118.24,12228.0,105.2308,105.2931,105.2219,105.2397,12228.0
2020-12-10 14:30:00,118.25,118.28,118.2,118.27,11757.0,105.2486,105.2753,105.2041,105.2664,11757.0
2020-12-10 14:35:00,118.28,118.39,118.26,118.39,8818.0,105.2753,105.3732,105.2575,105.3732,8818.0
2020-12-10 14:40:00,118.37,118.39,118.33,118.34,12500.0,105.3554,105.3732,105.3198,105.3287,12500.0
2020-12-10 14:45:00,118.34,118.43,118.33,118.41,14718.0,105.3287,105.4088,105.3198,105.391,14718.0
2020-12-10 14:50:00,118.41,118.44,118.38,118.42,10873.0,105.391,105.4177,105.3643,105.3999,10873.0
2020-12-10 14:55:00,118.41,118.47,118.3,118.3,15244.0,105.391,105.4444,105.2931,105.2931,15244.0
2020-12-10 15:00:00,118.35,118.51,118.35,118.48,6497.0,105.3376,105.48,105.3376,105.4533,6497.0
2020-12-10 15:05:00,118.49,118.54,118.45,118.5,11289.0,105.4622,105.5067,105.4266,105.4711,11289.0
2020-12-10 15:10:00,118.49,118.62,118.47,118.56,13938.0,105.4622,105.5779,105.4444,105.5245,13938.0
2020-12-10 15:15:00,118.57,118.67,118.55,118.64,21954.0,105.5334,105.6224,105.5156,105.5957,21954.0
2020-12-10 15:20:00,118.62,118.71,118.61,118.67,20011.0,105.5779,105.658,105.569,105.6224,20011.0
2020-12-10 15:25:00,118.65,118.65,118.59,118.64,15115.0,105.6046,105.6046,105.5512,105.5957,15115.0
2020-12-10 15:30:00,118.66,118.72,118.58,118.6,25266.0,105.6135,105.6669,105.5423,105.5601,25266.0
2020-12-10 15:35:00,118.59,118.61,118.54,118.58,36230.0,105.5512,105.569,105.5067,105.5423,36230.0
2020-12-10 15:40:00,118.58,118.67,118.57,118.62,30115.0,105.5423,105.6224,105.5334,105.5779,30115.0
2020-12-10 15:45:00,118.63,118.75,118.63,118.67,39897.0,105.5868,105.6936,105.5868,105.6224,39897.0
2020-12-10 15:50:00,118.67,118.78,118.67,118.78,58884.0,105.6224,105.7203,105.6224,105.7203,58884.0
2020-12-10 15:55:00,118.78,118.78,118.56,118.58,56344.0,105.7203,105.7203,105.5245,105.5423,56344.0
2020-12-11 09:30:00,118.09,118.27,117.98,118.05,83736.0,105.1061,105.2664,105.0082,105.0705,83736.0
2020-12-11 09:35:00,118.05,118.14,117.93,118.09,7564.0,105.0705,105.1507,104.9637,105.1061,7564.0
2020-12-11 09:40:00,118.15,118.15,118.0,118.03,31295.0,105.1596,105.1596,105.026,105.0527,31295.0
2020-12-11 09:45:00,118.06,118.14,117.97,118.01,22894.0,105.0794,105.1507,104.9993,105.0349,22894.0
2020-12-11 09:50:00,117.99,118.14,117.87,118.12,24117.0,105.0171,105.1507,104.9103,105.1329,24117.0
2020-12-11 09:55:00,118.13,118.17,118.06,118.1,20735.0,105.1418,105.1774,105.0794,105.115,20735.0
2020-12-11 10:00:00,118.09,118.32,118.08,118.2,27471.0,105.1061,105.3109,105.0972,105.2041,27471.0
2020-12-11 10:05:00,118.22,118.31,118.18,118.24,6072.0,105.2219,105.302,105.1863,105.2397,6072.0
2020-12-11 10:10:00,118.23,118.23,118.06,118.2,25604.0,105.2308,105.2308,105.0794,105.2041,25604.0
2020-12-11 10:15:00,118.19,118.27,118.17,118.26,4747.0,105.1952,105.2664,105.1774,105.2575,4747.0
2020-12-11 10:20:00,118.22,118.26,118.14,118.18,3331.0,105.2219,105.2575,105.1507,105.1863,3331.0
2020-12-11 10:25:00,118.16,118.21,118.07,118.08,7602.0,105.1685,105.213,105.0883,105.0972,7602.0
2020-12-11 10:30:00,118.08,118.16,118.08,118.15,6634.0,105.0972,105.1685,105.0972,105.1596,6634.0
2020-12-11 10:35:00,118.15,118.15,118.08,118.13,4527.0,105.1596,105.1596,105.0972,105.1418,4527.0
2020-12-11 10:40:00,118.15,118.15,118.09,118.1,7923.0,105.1596,105.1596,105.1061,105.115,7923.0
2020-12-11 10:45:00,118.09,118.13,118.03,118.04,9567.0,105.1061,105.1418,105.0527,105.0616,9567.0
2020-12-11 10:50:00,118.02,118.05,118.01,118.02,9306.0,105.0438,105.0705,105.0349,105.0438,9306.0
2020-12-11 10:55:00,118.04,118.1,118.01,118.09,8586.0,105.0616,105.115,105.0349,105.1061,8586.0
2020-12-11 11:00:00,118.1,118.16,118.08,118.11,6595.0,105.115,105.1685,105.0972,105.1239,6595.0
2020-12-11 11:05:00,118.12,118.16,118.05,118.09,19822.0,105.1329,105.1685,105.0705,105.1061,19822.0
2020-12-11 11:10:00,118.09,118.16,118.09,118.14,19758.0,105.1061,105.1685,105.1061,105.1507,19758.0
2020-12-11 11:15:00,118.15,118.17,118.11,118.14,19012.0,105.1596,105.1774,105.1239,105.1507,19012.0
2020-12-11 11:20:00,118.15,118.15,118.0,118.01,12232.0,105.1596,105.1596,105.026,105.0349,12232.0
2020-12-11 11:25:00,118.02,118.05,118.0,118.01,18712.0,105.0438,105.0705,105.026,105.0349,18712.0
2020-12-11 11:30:00,118.02,118.06,117.99,117.99,23070.0,105.0438,105.0794,105.0171,105.0171,23070.0
2020-12-11 11:35:00,118.0,118.01,117.83,117.88,31088.0,105.026,105.0349,104.8747,104.9192,31088.0
2020-12-11 11:40:00,117.88,117.97,117.84,117.86,15707.0,104.9192,104.9993,104.8836,104.9014,15707.0
2020-12-11 11:45:00,117.86,118.0,117.82,118.0,29485.0,104.9014,105.026,104.8658,105.026,29485.0
2020-12-11 11:50:00,117.98,118.04,117.98,118.0,12858.0,105.0082,105.0616,105.0082,105.026,12858.0
2020-12-11 11:55:00,118.01,118.02,117.91,117.96,14820.0,105.0349,105.0438,104.9459,104.9904,14820.0
2020-12-11 12:00:00,117.98,117.98,117.87,117.88,8002.0,105.0082,105.0082,104.9103,104.9192,8002.0
2020-12-11 12:05:00,117.82,117.87,117.76,117.76,99096.0,104.8658,104.9103,104.8124,104.8124,99096.0
2020-12-11 12:10:00,117.77,117.77,117.62,117.62,11565.0,104.8213,104.8213,104.6878,104.6878,11565.0
2020-12-11 12:15:00,117.61,117.71,117.54,117.55,12865.0,104.6789,104.7679,104.6166,104.6255,12865.0
2020-12-11 12:20:00,117.55,117.65,117.51,117.64,33913.0,104.6255,104.7145,104.5899,104.7056,33913.0
2020-12-11 12:25:00,117.63,117.73,117.62,117.73,41248.0,104.6967,104.7857,104.6878,104.7857,41248.0
2020-12-11 12:30:00,117.72,117.72,117.66,117.66,4903.0,104.7768,104.7768,104.7234,104.7234,4903.0
2020-12-11 12:35:00,117.65,117.67,117.59,117.62,6367.0,104.7145,104.7323,104.6611,104.6878,6367.0
2020-12-11 12:40:00,117.63,117.74,117.63,117.71,2939.0,104.6967,104.7946,104.6967,104.7679,2939.0
2020-12-11 12:45:00,117.73,117.89,117.71,117.89,5526.0,104.7857,104.9281,104.7679,104.9281,5526.0
2020-12-11 12:50:00,117.88,117.94,117.87,117.89,137495.0,104.9192,104.9726,104.9103,104.9281,137495.0
2020-12-11 12:55:00,117.92,117.92,117.87,117.92,9317.0,104.9548,104.9548,104.9103,104.9548,9317.0
2020-12-11 13:00:00,117.91,117.95,117.86,117.93,123520.0,104.9459,104.9815,104.9014,104.9637,123520.0
2020-12-11 13:05:00,117.93,117.94,117.86,117.88,66531.0,104.9637,104.9726,104.9014,104.9192,66531.0
2020-12-11 13:10:00,117.87,117.99,117.87,117.96,75410.0,104.9103,105.0171,104.9103,104.9904,75410.0
2020-12-11 13:15:00,117.98,118.01,117.91,117.91,12042.0,105.0082,105.0349,104.9459,104.9459,12042.0
2020-12-11 13:20:00,117.89,117.9,117.84,117.86,19009.0,104.9281,104.937,104.8836,104.9014,19009.0
2020-12-11 13:25:00,117.86,117.99,117.84,117.99,38796.0,104.9014,105.0171,104.8836,105.0171,38796.0
2020-12-11 13:30:00,117.99,118.06,117.99,118.06,7123.0,105.0171,105.0794,105.0171,105.0794,7123.0
2020-12-11 13:35:00,118.09,118.16,118.09,118.16,14503.0,105.1061,105.1685,105.1061,105.1685,14503.0
2020-12-11 13:40:00,118.12,118.17,118.11,118.16,11769.0,105.1329,105.1774,105.1239,105.1685,11769.0
2020-12-11 13:45:00,118.13,118.17,118.06,118.14,12868.0,105.1418,105.1774,105.0794,105.1507,12868.0
2020-12-11 13:50:00,118.11,118.33,118.1,118.33,12918.0,105.1239,105.3198,105.115,105.3198,12918.0
2020-12-11 13:55:00,118.32,118.38,118.29,118.33,14087.0,105.3109,105.3643,105.2842,105.3198,14087.0
2020-12-11 14:00:00,118.34,118.35,118.29,118.29,84327.0,105.3287,105.3376,105.2842,105.2842,84327.0
2020-12-11 14:05:00,118.31,118.38,118.24,118.28,32178.0,105.302,105.3643,105.2397,105.2753,32178.0
2020-12-11 14:10:00,118.29,118.33,118.27,118.31,15445.0,105.2842,105.3198,105.2664,105.302,15445.0
2020-12-11 14:15:00,118.32,118.38,118.31,118.37,14132.0,105.3109,105.3643,105.302,105.3554,14132.0
2020-12-11 14:20:00,118.35,118.42,118.33,118.39,7404.0,105.3376,105.3999,105.3198,105.3732,7404.0
2020-12-11 14:25:00,118.39,118.41,118.28,118.34,14474.0,105.3732,105.391,105.2753,105.3287,14474.0
2020-12-11 14:30:00,118.38,118.49,118.34,118.46,19716.0,105.3643,105.4622,105.3287,105.4355,19716.0
2020-12-11 14:35:00,118.45,118.46,118.39,118.41,9295.0,105.4266,105.4355,105.3732,105.391,9295.0
2020-12-11 14:40:00,118.42,118.46,118.35,118.44,10552.0,105.3999,105.4355,105.3376,105.4177,10552.0
2020-12-11 14:45:00,118.46,118.46,118.39,118.43,3701.0,105.4355,105.4355,105.3732,105.4088,3701.0
2020-12-11 14:50:00,118.44,118.44,118.33,118.36,31112.0,105.4177,105.4177,105.3198,105.3465,31112.0
2020-12-11 14:55:00,118.37,118.37,118.31,118.32,7318.0,105.3554,105.3554,105.302,105.3109,7318.0
2020-12-11 15:00:00,118.31,118.34,118.26,118.26,15577.0,105.302,105.3287,105.2575,105.2575,15577.0
2020-12-11 15:05:00,118.24,118.28,118.22,118.24,8626.0,105.2397,105.2753,105.2219,105.2397,8626.0
2020-12-11 15:10:00,118.24,118.34,118.24,118.34,9636.0,105.2397,105.3287,105.2397,105.3287,9636.0
2020-12-11 15:15:00,118.33,118.51,118.33,118.47,18133.0,105.3198,105.48,105.3198,105.4444,18133.0
2020-12-11 15:20:00,118.47,118.47,118.4,118.41,9481.0,105.4444,105.4444,105.3821,105.391,9481.0
2020-12-11 15:25:00,118.41,118.43,118.33,118.36,30860.0,105.391,105.4088,105.3198,105.3465,30860.0
2020-12-11 15:30:00,118.35,118.45,118.34,118.35,20661.0,105.3376,105.4266,105.3287,105.3376,20661.0
2020-12-11 15:35:00,118.35,118.44,118.35,118.39,28594.0,105.3376,105.4177,105.3376,105.3732,28594.0
2020-12-11 15:40:00,118.39,118.5,118.38,118.39,36266.0,105.3732,105.4711,105.3643,105.3732,36266.0
2020-12-11 15:45:00,118.39,118.41,118.28,118.3,163108.0,105.3732,105.391,105.2753,105.2931,163108.0
2020-12-11 15:50:00,118.3,118.41,118.25,118.3,191889.0,105.2931,105.391,105.2486,105.2931,191889.0
2020-12-11 15:55:00,118.29,118.39,118.24,118.32,127310.0,105.2842,105.3732,105.2397,105.3109,127310.0
2020-12-14 09:30:00,119.31,119.31,119.14,119.26,78895.0,106.192,106.192,106.0407,106.1475,78895.0
2020-12-14 09:35:00,119.26,119.29,119.04,119.24,40555.0,106.1475,106.1742,105.9517,106.1297,40555.0
2020-12-14 09:40:00,119.21,119.23,119.1,119.19,8452.0,106.103,106.1208,106.0051,106.0852,8452.0
2020-12-14 09:45:00,119.2,119.21,118.98,119.1,30354.0,106.0941,106.103,105.8983,106.0051,30354.0
2020-12-14 09:50:00,119.08,119.16,119.02,119.02,11573.0,105.9873,106.0585,105.9339,105.9339,11573.0
2020-12-14 09:55:00,119.03,119.04,118.91,118.98,10635.0,105.9428,105.9517,105.836,105.8983,10635.0
2020-12-14 10:00:00,118.98,119.16,118.98,119.13,31585.0,105.8983,106.0585,105.8983,106.0318,31585.0
2020-12-14 10:05:00,119.11,119.15,119.07,119.12,23314.0,106.014,106.0496,105.9784,106.0229,23314.0
2020-12-14 10:10:00,119.12,119.12,118.95,118.95,23561.0,106.0229,106.0229,105.8716,105.8716,23561.0
2020-12-14 10:15:00,118.94,118.98,118.9,118.93,11539.0,105.8627,105.8983,105.8271,105.8538,11539.0
2020-12-14 10:20:00,118.94,118.94,118.83,118.86,16262.0,105.8627,105.8627,105.7648,105.7915,16262.0
2020-12-14 10:25:00,118.84,118.99,118.83,118.93,17812.0,105.7737,105.9072,105.7648,105.8538,17812.0
2020-12-14 10:30:00,119.0,119.05,118.91,118.96,6913.0,105.9161,105.9606,105.836,105.8805,6913.0
2020-12-14 10:35:00,118.99,119.0,118.89,118.9,46421.0,105.9072,105.9161,105.8182,105.8271,46421.0
2020-12-14 10:40:00,118.91,118.91,118.77,118.83,69913.0,105.836,105.836,105.7114,105.7648,69913.0
2020-12-14 10:45:00,118.85,118.85,118.59,118.6,23991.0,105.7826,105.7826,105.5512,105.5601,23991.0
2020-12-14 10:50:00,118.58,118.61,118.55,118.6,9412.0,105.5423,105.569,105.5156,105.5601,9412.0
2020-12-14 10:55:00,118.59,118.62,118.37,118.38,13113.0,105.5512,105.5779,105.3554,105.3643,13113.0
2020-12-14 11:00:00,118.39,118.4,118.3,118.35,16620.0,105.3732,105.3821,105.2931,105.3376,16620.0
2020-12-14 11:05:00,118.38,118.44,118.19,118.21,10348.0,105.3643,105.4177,105.1952,105.213,10348.0
2020-12-14 11:10:00,118.19,118.3,118.19,118.27,11309.0,105.1952,105.2931,105.1952,105.2664,11309.0
2020-12-14 11:15:00,118.29,118.34,118.27,118.32,33830.0,105.2842,105.3287,105.2664,105.3109,33830.0
2020-12-14 11:20:00,118.3,118.32,118.24,118.25,7211.0,105.2931,105.3109,105.2397,105.2486,7211.0
2020-12-14 11:25:00,118.26,118.26,118.02,118.05,5516.0,105.2575,105.2575,105.0438,105.0705,5516.0
2020-12-14 11:30:00,118.06,118.1,117.88,117.96,21404.0,105.0794,105.115,104.9192,104.9904,21404.0
2020-12-14 11:35:00,117.94,118.06,117.92,117.97,4599.0,104.9726,105.0794,104.9548,104.9993,4599.0
2020-12-14 11:40:00,117.95,117.98,117.9,117.92,3633.0,104.9815,105.0082,104.937,104.9548,3633.0
2020-12-14 11:45:00,117.93,118.07,117.93,118.01,12303.0,104.9637,105.0883,104.9637,105.0349,12303.0
2020-12-14 11:50:00,118.01,118.06,117.94,118.06,5642.0,105.0349,105.0794,104.9726,105.0794,5642.0
2020-12-14 11:55:00,118.04,118.04,117.91,117.94,24225.0,105.0616,105.0616,104.9459,104.9726,24225.0
2020-12-14 12:00:00,117.94,118.0,117.92,117.98,10152.0,104.9726,105.026,104.9548,105.0082,10152.0
2020-12-14 12:05:00,117.99,118.01,117.95,117.98,4478.0,105.0171,105.0349,104.9815,105.0082,4478.0
2020-12-14 12:10:00,118.0,118.08,117.96,118.08,12041.0,105.026,105.0972,104.9904,105.0972,12041.0
2020-12-14 12:15:00,118.04,118.05,117.87,117.89,365778.0,105.0616,105.0705,104.9103,104.9281,365778.0
2020-12-14 12:20:00,117.89,117.91,117.86,117.87,14187.0,104.9281,104.9459,104.9014,104.9103,14187.0
2020-12-14 12:25:00,117.85,117.95,117.84,117.94,10512.0,104.8925,104.9815,104.8836,104.9726,10512.0
2020-12-14 12:30:00,117.95,117.97,117.89,117.96,11218.0,104.9815,104.9993,104.9281,104.9904,11218.0
2020-12-14 12:35:00,117.97,117.97,117.88,117.9,12701.0,104.9993,104.9993,104.9192,104.937,12701.0
2020-12-14 12:40:00,117.91,117.92,117.81,117.84,7206.0,104.9459,104.9548,104.8569,104.8836,7206.0
2020-12-14 12:45:00,117.81,117.83,117.7,117.71,6449.0,104.8569,104.8747,104.759,104.7679,6449.0
2020-12-14 12:50:00,117.73,117.83,117.72,117.82,11419.0,104.7857,104.8747,104.7768,104.8658,11419.0
2020-12-14 12:55:00,117.82,117.83,117.76,117.77,6057.0,104.8658,104.8747,104.8124,104.8213,6057.0
2020-12-14 13:00:00,117.81,117.93,117.81,117.87,17669.0,104.8569,104.9637,104.8569,104.9103,17669.0
2020-12-14 13:05:00,117.87,117.87,117.75,117.76,5561.0,104.9103,104.9103,104.8035,104.8124,5561.0
2020-12-14 13:10:00,117.76,117.88,117.75,117.86,3504.0,104.8124,104.9192,104.8035,104.9014,3504.0
2020-12-14 13:15:00,117.81,117.82,117.76,117.79,6008.0,104.8569,104.8658,104.8124,104.8391,6008.0
2020-12-14 13:20:00,117.81,117.85,117.75,117.76,27215.0,104.8569,104.8925,104.8035,104.8124,27215.0
2020-12-14 13:25:00,117.77,117.82,117.76,117.76,7698.0,104.8213,104.8658,104.8124,104.8124,7698.0
2020-12-14 13:30:00,117.75,117.86,117.75,117.85,6937.0,104.8035,104.9014,104.8035,104.8925,6937.0
2020-12-14 13:35:00,117.83,117.89,117.83,117.86,7984.0,104.8747,104.9281,104.8747,104.9014,7984.0
2020-12-14 13:40:00,117.85,117.89,117.81,117.82,9975.0,104.8925,104.9281,104.8569,104.8658,9975.0
2020-12-14 13:45:00,117.8,117.8,117.67,117.69,28277.0,104.848,104.848,104.7323,104.7501,28277.0
2020-12-14 13:50:00,117.71,117.76,117.68,117.75,5014.0,104.7679,104.8124,104.7412,104.8035,5014.0
2020-12-14 13:55:00,117.72,117.81,117.68,117.69,8181.0,104.7768,104.8569,104.7412,104.7501,8181.0
2020-12-14 14:00:00,117.71,117.74,117.65,117.69,7507.0,104.7679,104.7946,104.7145,104.7501,7507.0
2020-12-14 14:05:00,117.66,117.74,117.65,117.7,9388.0,104.7234,104.7946,104.7145,104.759,9388.0
2020-12-14 14:10:00,117.7,117.7,117.55,117.56,9316.0,104.759,104.759,104.6255,104.6344,9316.0
2020-12-14 14:15:00,117.6,117.66,117.53,117.63,9725.0,104.67,104.7234,104.6077,104.6967,9725.0
2020-12-14 14:20:00,117.62,117.64,117.54,117.58,7200.0,104.6878,104.7056,104.6166,104.6522,7200.0
2020-12-14 14:25:00,117.57,117.6,117.5,117.55,15673.0,104.6433,104.67,104.581,104.6255,15673.0
2020-12-14 14:30:00,117.54,117.55,117.44,117.45,47569.0,104.6166,104.6255,104.5276,104.5365,47569.0
2020-12-14 14:35:00,117.46,117.46,117.35,117.42,18182.0,104.5454,104.5454,104.4475,104.5098,18182.0
2020-12-14 14:40:00,117.42,117.54,117.4,117.53,71119.0,104.5098,104.6166,104.492,104.6077,71119.0
2020-12-14 14:45:00,117.47,117.54,117.43,117.54,14668.0,104.5543,104.6166,104.5187,104.6166,14668.0
2020-12-14 14:50:00,117.54,117.64,117.5,117.63,44208.0,104.6166,104.7056,104.581,104.6967,44208.0
2020-12-14 14:55:00,117.62,117.68,117.61,117.63,17199.0,104.6878,104.7412,104.6789,104.6967,17199.0
2020-12-14 15:00:00,117.62,117.63,117.54,117.55,7601.0,104.6878,104.6967,104.6166,104.6255,7601.0
2020-12-14 15:05:00,117.56,117.58,117.5,117.53,7916.0,104.6344,104.6522,104.581,104.6077,7916.0
2020-12-14 15:10:00,117.57,117.62,117.56,117.56,14746.0,104.6433,104.6878,104.6344,104.6344,14746.0
2020-12-14 15:15:00,117.55,117.58,117.47,117.48,6468.0,104.6255,104.6522,104.5543,104.5632,6468.0
2020-12-14 15:20:00,117.49,117.53,117.48,117.53,7688.0,104.5721,104.6077,104.5632,104.6077,7688.0
2020-12-14 15:25:00,117.56,117.59,117.45,117.45,18555.0,104.6344,104.6611,104.5365,104.5365,18555.0
2020-12-14 15:30:00,117.45,117.45,117.12,117.16,40230.0,104.5365,104.5365,104.2428,104.2784,40230.0
2020-12-14 15:35:00,117.19,117.24,117.07,117.07,27242.0,104.3051,104.3496,104.1983,104.1983,27242.0
2020-12-14 15:40:00,117.08,117.11,117.02,117.03,19412.0,104.2072,104.2339,104.1538,104.1627,19412.0
2020-12-14 15:45:00,117.02,117.15,116.98,117.12,25149.0,104.1538,104.2695,104.1182,104.2428,25149.0
2020-12-14 15:50:00,117.11,117.26,117.03,117.24,16561.0,104.2339,104.3674,104.1627,104.3496,16561.0
2020-12-14 15:55:00,117.24,117.24,116.95,116.95,36725.0,104.3496,104.3496,104.0915,104.0915,36725.0
2020-12-15 09:30:00,117.8,117.83,117.74,117.78,91242.0,104.848,104.8747,104.7946,104.8302,91242.0
2020-12-15 09:35:00,117.86,117.89,117.77,117.86,8793.0,104.9014,104.9281,104.8213,104.9014,8793.0
2020-12-15 09:40:00,117.86,117.93,117.77,117.8,6427.0,104.9014,104.9637,104.8213,104.848,6427.0
2020-12-15 09:45:00,117.72,117.79,117.63,117.64,7146.0,104.7768,104.8391,104.6967,104.7056,7146.0
2020-12-15 09:50:00,117.67,117.72,117.63,117.67,17958.0,104.7323,104.7768,104.6967,104.7323,17958.0
2020-12-15 09:55:00,117.67,117.67,117.41,117.46,8306.0,104.7323,104.7323,104.5009,104.5454,8306.0
2020-12-15 10:00:00,117.42,117.5,117.38,117.46,10583.0,104.5098,104.581,104.4742,104.5454,10583.0
2020-12-15 10:05:00,117.48,117.56,117.46,117.51,6530.0,104.5632,104.6344,104.5454,104.5899,6530.0
2020-12-15 10:10:00,117.53,117.66,117.53,117.63,23030.0,104.6077,104.7234,104.6077,104.6967,23030.0
2020-12-15 10:15:00,117.63,117.65,117.54,117.56,11994.0,104.6967,104.7145,104.6166,104.6344,11994.0
2020-12-15 10:20:00,117.55,117.55,117.42,117.44,15724.0,104.6255,104.6255,104.5098,104.5276,15724.0
2020-12-15 10:25:00,117.45,117.45,117.36,117.42,3071.0,104.5365,104.5365,104.4564,104.5098,3071.0
2020-12-15 10:30:00,117.4,117.52,117.38,117.51,7165.0,104.492,104.5988,104.4742,104.5899,7165.0
2020-12-15 10:35:00,117.5,117.5,117.29,117.3,12999.0,104.581,104.581,104.3941,104.403,12999.0
2020-12-15 10:40:00,117.31,117.42,117.3,117.39,20328.0,104.4119,104.5098,104.403,104.4831,20328.0
2020-12-15 10:45:00,117.4,117.5,117.4,117.49,7203.0,104.492,104.581,104.492,104.5721,7203.0
2020-12-15 10:50:00,117.51,117.57,117.46,117.55,8511.0,104.5899,104.6433,104.5454,104.6255,8511.0
2020-12-15 10:55:00,117.56,117.69,117.56,117.69,9798.0,104.6344,104.7501,104.6344,104.7501,9798.0
2020-12-15 11:00:00,117.67,117.71,117.64,117.7,16323.0,104.7323,104.7679,104.7056,104.759,16323.0
2020-12-15 11:05:00,117.66,117.66,117.58,117.62,8269.0,104.7234,104.7234,104.6522,104.6878,8269.0
2020-12-15 11:10:00,117.66,117.85,117.66,117.85,7665.0,104.7234,104.8925,104.7234,104.8925,7665.0
2020-12-15 11:15:00,117.82,117.83,117.74,117.76,5850.0,104.8658,104.8747,104.7946,104.8124,5850.0
2020-12-15 11:20:00,117.77,117.84,117.76,117.82,9978.0,104.8213,104.8836,104.8124,104.8658,9978.0
2020-12-15 11:25:00,117.86,117.88,117.8,117.82,10409.0,104.9014,104.9192,104.848,104.8658,10409.0
2020-12-15 11:30:00,117.8,117.82,117.75,117.77,8605.0,104.848,104.8658,104.8035,104.8213,8605.0
2020-12-15 11:35:00,117.78,117.82,117.72,117.77,22449.0,104.8302,104.8658,104.7768,104.8213,22449.0
2020-12-15 11:40:00,117.88,117.99,117.88,117.99,8206.0,104.9192,105.0171,104.9192,105.0171,8206.0
2020-12-15 11:45:00,117.97,118.01,117.95,117.96,4575.0,104.9993,105.0349,104.9815,104.9904,4575.0
2020-12-15 11:50:00,117.96,118.04,117.91,117.92,11060.0,104.9904,105.0616,104.9459,104.9548,11060.0
2020-12-15 11:55:00,117.89,117.96,117.87,117.95,9649.0,104.9281,104.9904,104.9103,104.9815,9649.0
2020-12-15 12:00:00,117.97,118.05,117.97,118.02,8031.0,104.9993,105.0705,104.9993,105.0438,8031.0
2020-12-15 12:05:00,118.02,118.02,117.93,117.94,8574.0,105.0438,105.0438,104.9637,104.9726,8574.0
2020-12-15 12:10:00,117.94,118.03,117.93,118.03,7291.0,104.9726,105.0527,104.9637,105.0527,7291.0
2020-12-15 12:15:00,118.03,118.05,117.99,118.04,9986.0,105.0527,105.0705,105.0171,105.0616,9986.0
2020-12-15 12:20:00,118.04,118.08,118.02,118.08,10888.0,105.0616,105.0972,105.0438,105.0972,10888.0
2020-12-15 12:25:00,118.09,118.09,118.03,118.06,16020.0,105.1061,105.1061,105.0527,105.0794,16020.0
2020-12-15 12:30:00,118.05,118.12,118.05,118.09,4073.0,105.0705,105.1329,105.0705,105.1061,4073.0
2020-12-15 12:35:00,118.07,118.23,118.07,118.2,5941.0,105.0883,105.2308,105.0883,105.2041,5941.0
2020-12-15 12:40:00,118.21,118.26,118.2,118.25,9203.0,105.213,105.2575,105.2041,105.2486,9203.0
2020-12-15 12:45:00,118.27,118.37,118.26,118.37,5063.0,105.2664,105.3554,105.2575,105.3554,5063.0
2020-12-15 12:50:00,118.36,118.42,118.35,118.41,9047.0,105.3465,105.3999,105.3376,105.391,9047.0
2020-12-15 12:55:00,118.41,118.48,118.39,118.47,6197.0,105.391,105.4533,105.3732,105.4444,6197.0
2020-12-15 13:00:00,118.48,118.5,118.44,118.44,16340.0,105.4533,105.4711,105.4177,105.4177,16340.0
2020-12-15 13:05:00,118.45,118.7,118.45,118.6,12073.0,105.4266,105.6491,105.4266,105.5601,12073.0
2020-12-15 13:10:00,118.62,118.64,118.57,118.64,12437.0,105.5779,105.5957,105.5334,105.5957,12437.0
2020-12-15 13:15:00,118.64,118.71,118.63,118.7,7865.0,105.5957,105.658,105.5868,105.6491,7865.0
2020-12-15 13:20:00,118.67,118.68,118.65,118.65,12794.0,105.6224,105.6313,105.6046,105.6046,12794.0
2020-12-15 13:25:00,118.65,118.66,118.58,118.61,33572.0,105.6046,105.6135,105.5423,105.569,33572.0
2020-12-15 13:30:00,118.6,118.65,118.58,118.62,23069.0,105.5601,105.6046,105.5423,105.5779,23069.0
2020-12-15 13:35:00,118.61,118.62,118.58,118.59,10076.0,105.569,105.5779,105.5423,105.5512,10076.0
2020-12-15 13:40:00,118.57,118.61,118.56,118.58,17940.0,105.5334,105.569,105.5245,105.5423,17940.0
2020-12-15 13:45:00,118.6,118.65,118.56,118.62,30198.0,105.5601,105.6046,105.5245,105.5779,30198.0
2020-12-15 13:50:00,118.62,118.65,118.6,118.65,38252.0,105.5779,105.6046,105.5601,105.6046,38252.0
2020-12-15 13:55:00,118.67,118.77,118.65,118.74,58206.0,105.6224,105.7114,105.6046,105.6847,58206.0
2020-12-15 14:00:00,118.71,118.75,118.69,118.7,15270.0,105.658,105.6936,105.6402,105.6491,15270.0
2020-12-15 14:05:00,118.67,118.69,118.62,118.63,21533.0,105.6224,105.6402,105.5779,105.5868,21533.0
2020-12-15 14:10:00,118.64,118.75,118.61,118.73,36311.0,105.5957,105.6936,105.569,105.6758,36311.0
2020-12-15 14:15:00,118.74,118.76,118.66,118.68,15125.0,105.6847,105.7025,105.6135,105.6313,15125.0
2020-12-15 14:20:00,118.68,118.71,118.64,118.67,11428.0,105.6313,105.658,105.5957,105.6224,11428.0
2020-12-15 14:25:00,118.68,118.73,118.68,118.69,19184.0,105.6313,105.6758,105.6313,105.6402,19184.0
2020-12-15 14:30:00,118.7,118.74,118.66,118.72,14219.0,105.6491,105.6847,105.6135,105.6669,14219.0
2020-12-15 14:35:00,118.71,118.76,118.7,118.71,11956.0,105.658,105.7025,105.6491,105.658,11956.0
2020-12-15 14:40:00,118.72,118.79,118.72,118.75,16090.0,105.6669,105.7292,105.6669,105.6936,16090.0
2020-12-15 14:45:00,118.76,118.78,118.75,118.75,27009.0,105.7025,105.7203,105.6936,105.6936,27009.0
2020-12-15 14:50:00,118.75,118.75,118.64,118.64,22909.0,105.6936,105.6936,105.5957,105.5957,22909.0
2020-12-15 14:55:00,118.65,118.67,118.59,118.59,25333.0,105.6046,105.6224,105.5512,105.5512,25333.0
2020-12-15 15:00:00,118.61,118.68,118.59,118.59,12133.0,105.569,105.6313,105.5512,105.5512,12133.0
2020-12-15 15:05:00,118.59,118.73,118.58,118.64,20937.0,105.5512,105.6758,105.5423,105.5957,20937.0
2020-12-15 15:10:00,118.69,118.71,118.63,118.68,273760.0,105.6402,105.658,105.5868,105.6313,273760.0
2020-12-15 15:15:00,118.66,118.71,118.6,118.6,13645.0,105.6135,105.658,105.5601,105.5601,13645.0
2020-12-15 15:20:00,118.57,118.6,118.53,118.55,30912.0,105.5334,105.5601,105.4978,105.5156,30912.0
2020-12-15 15:25:00,118.53,118.53,118.41,118.42,18147.0,105.4978,105.4978,105.391,105.3999,18147.0
2020-12-15 15:30:00,118.4,118.42,118.34,118.35,38804.0,105.3821,105.3999,105.3287,105.3376,38804.0
2020-12-15 15:35:00,118.36,118.4,118.33,118.4,10496.0,105.3465,105.3821,105.3198,105.3821,10496.0
2020-12-15 15:40:00,118.39,118.5,118.35,118.48,14140.0,105.3732,105.4711,105.3376,105.4533,14140.0
2020-12-15 15:45:00,118.47,118.53,118.45,118.47,23933.0,105.4444,105.4978,105.4266,105.4444,23933.0
2020-12-15 15:50:00,118.47,118.52,118.4,118.42,73948.0,105.4444,105.4889,105.3821,105.3999,73948.0
2020-12-15 15:55:00,118.42,118.61,118.42,118.61,15960.0,105.3999,105.569,105.3999,105.569,15960.0
2020-12-16 09:30:00,118.67,118.7,118.5,118.58,86432.0,105.6224,105.6491,105.4711,105.5423,86432.0
2020-12-16 09:35:00,118.59,118.61,118.35,118.37,17753.0,105.5512,105.569,105.3376,105.3554,17753.0
2020-12-16 09:40:00,118.4,118.43,118.31,118.43,32071.0,105.3821,105.4088,105.302,105.4088,32071.0
2020-12-16 09:45:00,118.43,118.45,118.36,118.36,32234.0,105.4088,105.4266,105.3465,105.3465,32234.0
2020-12-16 09:50:00,118.37,118.41,118.29,118.32,40600.0,105.3554,105.391,105.2842,105.3109,40600.0
2020-12-16 09:55:00,118.35,118.52,118.31,118.49,12738.0,105.3376,105.4889,105.302,105.4622,12738.0
2020-12-16 10:00:00,118.51,118.52,118.37,118.37,27701.0,105.48,105.4889,105.3554,105.3554,27701.0
2020-12-16 10:05:00,118.39,118.53,118.36,118.52,16098.0,105.3732,105.4978,105.3465,105.4889,16098.0
2020-12-16 10:10:00,118.5,118.55,118.43,118.45,35348.0,105.4711,105.5156,105.4088,105.4266,35348.0
2020-12-16 10:15:00,118.46,118.59,118.45,118.55,65354.0,105.4355,105.5512,105.4266,105.5156,65354.0
2020-12-16 10:20:00,118.55,118.61,118.49,118.59,21340.0,105.5156,105.569,105.4622,105.5512,21340.0
2020-12-16 10:25:00,118.6,118.66,118.58,118.62,39039.0,105.5601,105.6135,105.5423,105.5779,39039.0
2020-12-16 10:30:00,118.62,118.7,118.61,118.62,35264.0,105.5779,105.6491,105.569,105.5779,35264.0
2020-12-16 10:35:00,118.62,118.62,118.52,118.54,6826.0,105.5779,105.5779,105.4889,105.5067,6826.0
2020-12-16 10:40:00,118.53,118.57,118.5,118.55,10879.0,105.4978,105.5334,105.4711,105.5156,10879.0
2020-12-16 10:45:00,118.53,118.54,118.44,118.47,10874.0,105.4978,105.5067,105.4177,105.4444,10874.0
2020-12-16 10:50:00,118.48,118.51,118.45,118.46,14316.0,105.4533,105.48,105.4266,105.4355,14316.0
2020-12-16 10:55:00,118.47,118.47,118.4,118.42,26328.0,105.4444,105.4444,105.3821,105.3999,26328.0
2020-12-16 11:00:00,118.43,118.48,118.39,118.47,13923.0,105.4088,105.4533,105.3732,105.4444,13923.0
2020-12-16 11:05:00,118.48,118.57,118.48,118.56,12492.0,105.4533,105.5334,105.4533,105.5245,12492.0
2020-12-16 11:10:00,118.53,118.53,118.42,118.46,12731.0,105.4978,105.4978,105.3999,105.4355,12731.0
2020-12-16 11:15:00,118.45,118.55,118.45,118.53,14544.0,105.4266,105.5156,105.4266,105.4978,14544.0
2020-12-16 11:20:00,118.54,118.61,118.53,118.6,15568.0,105.5067,105.569,105.4978,105.5601,15568.0
2020-12-16 11:25:00,118.6,118.66,118.58,118.66,7446.0,105.5601,105.6135,105.5423,105.6135,7446.0
2020-12-16 11:30:00,118.64,118.66,118.57,118.64,27714.0,105.5957,105.6135,105.5334,105.5957,27714.0
2020-12-16 11:35:00,118.65,118.65,118.57,118.58,29282.0,105.6046,105.6046,105.5334,105.5423,29282.0
2020-12-16 11:40:00,118.6,118.6,118.56,118.59,9472.0,105.5601,105.5601,105.5245,105.5512,9472.0
2020-12-16 11:45:00,118.59,118.6,118.54,118.55,10587.0,105.5512,105.5601,105.5067,105.5156,10587.0
2020-12-16 11:50:00,118.55,118.55,118.49,118.5,16197.0,105.5156,105.5156,105.4622,105.4711,16197.0
2020-12-16 11:55:00,118.5,118.5,118.44,118.46,22926.0,105.4711,105.4711,105.4177,105.4355,22926.0
2020-12-16 12:00:00,118.5,118.54,118.5,118.51,12791.0,105.4711,105.5067,105.4711,105.48,12791.0
2020-12-16 12:05:00,118.49,118.5,118.45,118.46,14474.0,105.4622,105.4711,105.4266,105.4355,14474.0
2020-12-16 12:10:00,118.45,118.47,118.41,118.41,7944.0,105.4266,105.4444,105.391,105.391,7944.0
2020-12-16 12:15:00,118.41,118.45,118.36,118.39,10053.0,105.391,105.4266,105.3465,105.3732,10053.0
2020-12-16 12:20:00,118.39,118.41,118.33,118.37,86554.0,105.3732,105.391,105.3198,105.3554,86554.0
2020-12-16 12:25:00,118.35,118.37,118.33,118.35,5428.0,105.3376,105.3554,105.3198,105.3376,5428.0
2020-12-16 12:30:00,118.34,118.38,118.33,118.36,13642.0,105.3287,105.3643,105.3198,105.3465,13642.0
2020-12-16 12:35:00,118.38,118.38,118.33,118.36,48095.0,105.3643,105.3643,105.3198,105.3465,48095.0
2020-12-16 12:40:00,118.36,118.37,118.31,118.32,5163.0,105.3465,105.3554,105.302,105.3109,5163.0
2020-12-16 12:45:00,118.34,118.36,118.23,118.23,10186.0,105.3287,105.3465,105.2308,105.2308,10186.0
2020-12-16 12:50:00,118.24,118.27,118.19,118.27,9676.0,105.2397,105.2664,105.1952,105.2664,9676.0
2020-12-16 12:55:00,118.27,118.37,118.26,118.36,7272.0,105.2664,105.3554,105.2575,105.3465,7272.0
2020-12-16 13:00:00,118.35,118.36,118.32,118.34,6053.0,105.3376,105.3465,105.3109,105.3287,6053.0
2020-12-16 13:05:00,118.34,118.35,118.25,118.28,7269.0,105.3287,105.3376,105.2486,105.2753,7269.0
2020-12-16 13:10:00,118.25,118.3,118.25,118.3,7914.0,105.2486,105.2931,105.2486,105.2931,7914.0
2020-12-16 13:15:00,118.28,118.32,118.27,118.3,6052.0,105.2753,105.3109,105.2664,105.2931,6052.0
2020-12-16 13:20:00,118.31,118.32,118.27,118.27,27581.0,105.302,105.3109,105.2664,105.2664,27581.0
2020-12-16 13:25:00,118.27,118.3,118.27,118.29,10730.0,105.2664,105.2931,105.2664,105.2842,10730.0
2020-12-16 13:30:00,118.3,118.33,118.29,118.3,3756.0,105.2931,105.3198,105.2842,105.2931,3756.0
2020-12-16 13:35:00,118.31,118.31,118.25,118.28,13188.0,105.302,105.302,105.2486,105.2753,13188.0
2020-12-16 13:40:00,118.28,118.3,118.26,118.27,6087.0,105.2753,105.2931,105.2575,105.2664,6087.0
2020-12-16 13:45:00,118.27,118.27,118.23,118.24,21847.0,105.2664,105.2664,105.2308,105.2397,21847.0
2020-12-16 13:50:00,118.25,118.25,118.2,118.24,7646.0,105.2486,105.2486,105.2041,105.2397,7646.0
2020-12-16 13:55:00,118.22,118.28,118.22,118.27,12109.0,105.2219,105.2753,105.2219,105.2664,12109.0
2020-12-16 14:00:00,118.32,118.4,118.14,118.32,5734.0,105.3109,105.3821,105.1507,105.3109,5734.0
2020-12-16 14:05:00,118.26,118.27,118.15,118.19,3517.0,105.2575,105.2664,105.1596,105.1952,3517.0
2020-12-16 14:10:00,118.18,118.19,118.12,118.16,18725.0,105.1863,105.1952,105.1329,105.1685,18725.0
2020-12-16 14:15:00,118.17,118.17,118.1,118.1,7725.0,105.1774,105.1774,105.115,105.115,7725.0
2020-12-16 14:20:00,118.13,118.22,118.11,118.21,15686.0,105.1418,105.2219,105.1239,105.213,15686.0
2020-12-16 14:25:00,118.21,118.23,118.14,118.17,10417.0,105.213,105.2308,105.1507,105.1774,10417.0
2020-12-16 14:30:00,118.19,118.26,118.19,118.26,7559.0,105.1952,105.2575,105.1952,105.2575,7559.0
2020-12-16 14:35:00,118.29,118.54,118.28,118.54,15615.0,105.2842,105.5067,105.2753,105.5067,15615.0
2020-12-16 14:40:00,118.55,118.55,118.46,118.48,5494.0,105.5156,105.5156,105.4355,105.4533,5494.0
2020-12-16 14:45:00,118.52,118.55,118.5,118.54,23404.0,105.4889,105.5156,105.4711,105.5067,23404.0
2020-12-16 14:50:00,118.56,118.64,118.53,118.55,13737.0,105.5245,105.5957,105.4978,105.5156,13737.0
2020-12-16 14:55:00,118.55,118.62,118.53,118.61,6152.0,105.5156,105.5779,105.4978,105.569,6152.0
2020-12-16 15:00:00,118.63,118.63,118.51,118.53,13554.0,105.5868,105.5868,105.48,105.4978,13554.0
2020-12-16 15:05:00,118.52,118.54,118.45,118.47,15858.0,105.4889,105.5067,105.4266,105.4444,15858.0
2020-12-16 15:10:00,118.48,118.51,118.43,118.51,21870.0,105.4533,105.48,105.4088,105.48,21870.0
2020-12-16 15:15:00,118.51,118.62,118.5,118.61,5405.0,105.48,105.5779,105.4711,105.569,5405.0
2020-12-16 15:20:00,118.6,118.67,118.59,118.64,32615.0,105.5601,105.6224,105.5512,105.5957,32615.0
2020-12-16 15:25:00,118.62,118.64,118.57,118.59,15834.0,105.5779,105.5957,105.5334,105.5512,15834.0
2020-12-16 15:30:00,118.58,118.72,118.57,118.65,101913.0,105.5423,105.6669,105.5334,105.6046,101913.0
2020-12-16 15:35:00,118.65,118.65,118.44,118.5,20653.0,105.6046,105.6046,105.4177,105.4711,20653.0
2020-12-16 15:40:00,118.56,118.59,118.49,118.51,31267.0,105.5245,105.5512,105.4622,105.48,31267.0
2020-12-16 15:45:00,118.52,118.58,118.49,118.56,49262.0,105.4889,105.5423,105.4622,105.5245,49262.0
2020-12-16 15:50:00,118.55,118.55,118.41,118.45,27353.0,105.5156,105.5156,105.391,105.4266,27353.0
2020-12-16 15:55:00,118.45,118.49,118.31,118.38,33379.0,105.4266,105.4622,105.302,105.3643,33379.0
2020-12-17 09:30:00,118.86,119.0,118.73,118.79,82850.0,105.7915,105.9161,105.6758,105.7292,82850.0
2020-12-17 09:35:00,118.77,118.88,118.71,118.73,26854.0,105.7114,105.8093,105.658,105.6758,26854.0
2020-12-17 09:40:00,118.78,118.81,118.52,118.53,6626.0,105.7203,105.747,105.4889,105.4978,6626.0
2020-12-17 09:45:00,118.55,118.61,118.54,118.59,12010.0,105.5156,105.569,105.5067,105.5512,12010.0
2020-12-17 09:50:00,118.6,118.65,118.54,118.54,58866.0,105.5601,105.6046,105.5067,105.5067,58866.0
2020-12-17 09:55:00,118.53,118.53,118.48,118.53,12956.0,105.4978,105.4978,105.4533,105.4978,12956.0
2020-12-17 10:00:00,118.52,118.63,118.52,118.57,24705.0,105.4889,105.5868,105.4889,105.5334,24705.0
2020-12-17 10:05:00,118.56,118.63,118.55,118.63,6204.0,105.5245,105.5868,105.5156,105.5868,6204.0
2020-12-17 10:10:00,118.61,118.65,118.58,118.65,17774.0,105.569,105.6046,105.5423,105.6046,17774.0
2020-12-17 10:15:00,118.62,118.66,118.59,118.62,4878.0,105.5779,105.6135,105.5512,105.5779,4878.0
2020-12-17 10:20:00,118.59,118.63,118.57,118.63,8190.0,105.5512,105.5868,105.5334,105.5868,8190.0
2020-12-17 10:25:00,118.62,118.71,118.55,118.69,18546.0,105.5779,105.658,105.5156,105.6402,18546.0
2020-12-17 10:30:00,118.65,118.77,118.65,118.75,7293.0,105.6046,105.7114,105.6046,105.6936,7293.0
2020-12-17 10:35:00,118.72,118.73,118.65,118.65,8146.0,105.6669,105.6758,105.6046,105.6046,8146.0
2020-12-17 10:40:00,118.66,118.66,118.5,118.5,6193.0,105.6135,105.6135,105.4711,105.4711,6193.0
2020-12-17 10:45:00,118.58,118.71,118.57,118.7,12948.0,105.5423,105.658,105.5334,105.6491,12948.0
2020-12-17 10:50:00,118.7,118.7,118.61,118.63,11732.0,105.6491,105.6491,105.569,105.5868,11732.0
2020-12-17 10:55:00,118.63,118.63,118.56,118.6,11405.0,105.5868,105.5868,105.5245,105.5601,11405.0
2020-12-17 11:00:00,118.63,118.65,118.55,118.55,12445.0,105.5868,105.6046,105.5156,105.5156,12445.0
2020-12-17 11:05:00,118.58,118.64,118.58,118.63,10455.0,105.5423,105.5957,105.5423,105.5868,10455.0
2020-12-17 11:10:00,118.63,118.71,118.61,118.69,25765.0,105.5868,105.658,105.569,105.6402,25765.0
2020-12-17 11:15:00,118.69,118.76,118.69,118.74,12077.0,105.6402,105.7025,105.6402,105.6847,12077.0
2020-12-17 11:20:00,118.74,118.74,118.67,118.68,10009.0,105.6847,105.6847,105.6224,105.6313,10009.0
2020-12-17 11:25:00,118.69,118.69,118.61,118.62,8532.0,105.6402,105.6402,105.569,105.5779,8532.0
2020-12-17 11:30:00,118.63,118.63,118.53,118.6,19217.0,105.5868,105.5868,105.4978,105.5601,19217.0
2020-12-17 11:35:00,118.61,118.67,118.6,118.63,7383.0,105.569,105.6224,105.5601,105.5868,7383.0
2020-12-17 11:40:00,118.64,118.69,118.63,118.68,8164.0,105.5957,105.6402,105.5868,105.6313,8164.0
2020-12-17 11:45:00,118.68,118.71,118.67,118.7,4509.0,105.6313,105.658,105.6224,105.6491,4509.0
2020-12-17 11:50:00,118.7,118.73,118.58,118.59,12003.0,105.6491,105.6758,105.5423,105.5512,12003.0
2020-12-17 11:55:00,118.6,118.71,118.6,118.71,13241.0,105.5601,105.658,105.5601,105.658,13241.0
2020-12-17 12:00:00,118.73,118.73,118.64,118.65,9825.0,105.6758,105.6758,105.5957,105.6046,9825.0
2020-12-17 12:05:00,118.65,118.66,118.61,118.64,9229.0,105.6046,105.6135,105.569,105.5957,9229.0
2020-12-17 12:10:00,118.63,118.66,118.61,118.62,6506.0,105.5868,105.6135,105.569,105.5779,6506.0
2020-12-17 12:15:00,118.61,118.63,118.55,118.57,13585.0,105.569,105.5868,105.5156,105.5334,13585.0
2020-12-17 12:20:00,118.6,118.64,118.58,118.62,10728.0,105.5601,105.5957,105.5423,105.5779,10728.0
2020-12-17 12:25:00,118.63,118.65,118.61,118.63,8501.0,105.5868,105.6046,105.569,105.5868,8501.0
2020-12-17 12:30:00,118.63,118.68,118.62,118.66,11404.0,105.5868,105.6313,105.5779,105.6135,11404.0
2020-12-17 12:35:00,118.65,118.67,118.62,118.65,7760.0,105.6046,105.6224,105.5779,105.6046,7760.0
2020-12-17 12:40:00,118.65,118.67,118.63,118.64,9151.0,105.6046,105.6224,105.5868,105.5957,9151.0
2020-12-17 12:45:00,118.62,118.67,118.62,118.64,6492.0,105.5779,105.6224,105.5779,105.5957,6492.0
2020-12-17 12:50:00,118.64,118.65,118.6,118.64,6841.0,105.5957,105.6046,105.5601,105.5957,6841.0
2020-12-17 12:55:00,118.64,118.7,118.62,118.68,13228.0,105.5957,105.6491,105.5779,105.6313,13228.0
2020-12-17 13:00:00,118.68,118.74,118.67,118.74,12753.0,105.6313,105.6847,105.6224,105.6847,12753.0
2020-12-17 13:05:00,118.73,118.78,118.73,118.74,8805.0,105.6758,105.7203,105.6758,105.6847,8805.0
2020-12-17 13:10:00,118.74,118.81,118.73,118.79,19909.0,105.6847,105.747,105.6758,105.7292,19909.0
2020-12-17 13:15:00,118.8,118.83,118.79,118.81,10406.0,105.7381,105.7648,105.7292,105.747,10406.0
2020-12-17 13:20:00,118.81,118.84,118.81,118.84,29808.0,105.747,105.7737,105.747,105.7737,29808.0
2020-12-17 13:25:00,118.83,118.86,118.82,118.86,19599.0,105.7648,105.7915,105.7559,105.7915,19599.0
2020-12-17 13:30:00,118.86,118.86,118.81,118.82,7734.0,105.7915,105.7915,105.747,105.7559,7734.0
2020-12-17 13:35:00,118.82,118.88,118.82,118.86,10980.0,105.7559,105.8093,105.7559,105.7915,10980.0
2020-12-17 13:40:00,118.85,118.86,118.81,118.82,26425.0,105.7826,105.7915,105.747,105.7559,26425.0
2020-12-17 13:45:00,118.82,118.82,118.77,118.79,24904.0,105.7559,105.7559,105.7114,105.7292,24904.0
2020-12-17 13:50:00,118.79,118.86,118.77,118.82,28293.0,105.7292,105.7915,105.7114,105.7559,28293.0
2020-12-17 13:55:00,118.81,118.89,118.8,118.89,50359.0,105.747,105.8182,105.7381,105.8182,50359.0
2020-12-17 14:00:00,118.88,118.91,118.83,118.91,10240.0,105.8093,105.836,105.7648,105.836,10240.0
2020-12-17 14:05:00,118.9,118.93,118.9,118.92,5745.0,105.8271,105.8538,105.8271,105.8449,5745.0
2020-12-17 14:10:00,118.92,118.92,118.85,118.85,11136.0,105.8449,105.8449,105.7826,105.7826,11136.0
2020-12-17 14:15:00,118.87,118.92,118.87,118.91,25239.0,105.8004,105.8449,105.8004,105.836,25239.0
2020-12-17 14:20:00,118.91,118.98,118.9,118.94,55604.0,105.836,105.8983,105.8271,105.8627,55604.0
2020-12-17 14:25:00,118.94,118.96,118.9,118.94,28706.0,105.8627,105.8805,105.8271,105.8627,28706.0
2020-12-17 14:30:00,118.95,118.98,118.94,118.96,18245.0,105.8716,105.8983,105.8627,105.8805,18245.0
2020-12-17 14:35:00,118.96,119.01,118.95,118.97,35138.0,105.8805,105.925,105.8716,105.8894,35138.0
2020-12-17 14:40:00,118.96,118.98,118.92,118.92,15626.0,105.8805,105.8983,105.8449,105.8449,15626.0
2020-12-17 14:45:00,118.93,118.95,118.92,118.93,8915.0,105.8538,105.8716,105.8449,105.8538,8915.0
2020-12-17 14:50:00,118.92,118.96,118.92,118.94,67030.0,105.8449,105.8805,105.8449,105.8627,67030.0
2020-12-17 14:55:00,118.93,118.95,118.9,118.94,67298.0,105.8538,105.8716,105.8271,105.8627,67298.0
2020-12-17 15:00:00,118.94,119.0,118.93,118.97,74587.0,105.8627,105.9161,105.8538,105.8894,74587.0
2020-12-17 15:05:00,118.97,118.99,118.89,118.91,19245.0,105.8894,105.9072,105.8182,105.836,19245.0
2020-12-17 15:10:00,118.91,118.92,118.87,118.88,14957.0,105.836,105.8449,105.8004,105.8093,14957.0
2020-12-17 15:15:00,118.89,118.91,118.83,118.85,15648.0,105.8182,105.836,105.7648,105.7826,15648.0
2020-12-17 15:20:00,118.86,118.97,118.86,118.97,17231.0,105.7915,105.8894,105.7915,105.8894,17231.0
2020-12-17 15:25:00,118.97,119.02,118.96,118.97,12755.0,105.8894,105.9339,105.8805,105.8894,12755.0
2020-12-17 15:30:00,118.95,118.95,118.83,118.86,17852.0,105.8716,105.8716,105.7648,105.7915,17852.0
2020-12-17 15:35:00,118.87,119.0,118.84,118.96,20717.0,105.8004,105.9161,105.7737,105.8805,20717.0
2020-12-17 15:40:00,118.94,118.97,118.91,118.94,23043.0,105.8627,105.8894,105.836,105.8627,23043.0
2020-12-17 15:45:00,118.94,118.94,118.85,118.85,95649.0,105.8627,105.8627,105.7826,105.7826,95649.0
2020-12-17 15:50:00,118.86,118.94,118.86,118.9,98819.0,105.7915,105.8627,105.7915,105.8271,98819.0
2020-12-17 15:55:00,118.92,118.93,118.83,118.93,101857.0,105.8449,105.8538,105.7648,105.8538,101857.0
2020-12-18 09:30:00,118.99,119.08,118.84,118.98,82692.0,105.9072,105.9873,105.7737,105.8983,82692.0
2020-12-18 09:35:00,118.94,118.94,118.83,118.86,6459.0,105.8627,105.8627,105.7648,105.7915,6459.0
2020-12-18 09:40:00,118.8,118.9,118.71,118.72,17607.0,105.7381,105.8271,105.658,105.6669,17607.0
2020-12-18 09:45:00,118.74,118.75,118.63,118.65,12312.0,105.6847,105.6936,105.5868,105.6046,12312.0
2020-12-18 09:50:00,118.66,118.66,118.42,118.45,17576.0,105.6135,105.6135,105.3999,105.4266,17576.0
2020-12-18 09:55:00,118.46,118.64,118.46,118.64,13303.0,105.4355,105.5957,105.4355,105.5957,13303.0
2020-12-18 10:00:00,118.65,118.65,118.4,118.44,54077.0,105.6046,105.6046,105.3821,105.4177,54077.0
2020-12-18 10:05:00,118.5,118.66,118.45,118.65,15092.0,105.4711,105.6135,105.4266,105.6046,15092.0
2020-12-18 10:10:00,118.63,118.66,118.5,118.6,34078.0,105.5868,105.6135,105.4711,105.5601,34078.0
2020-12-18 10:15:00,118.56,118.58,118.43,118.51,11250.0,105.5245,105.5423,105.4088,105.48,11250.0
2020-12-18 10:20:00,118.5,118.5,118.32,118.38,23411.0,105.4711,105.4711,105.3109,105.3643,23411.0
2020-12-18 10:25:00,118.39,118.44,118.22,118.28,28929.0,105.3732,105.4177,105.2219,105.2753,28929.0
2020-12-18 10:30:00,118.28,118.33,118.22,118.26,15249.0,105.2753,105.3198,105.2219,105.2575,15249.0
2020-12-18 10:35:00,118.27,118.34,118.22,118.32,28934.0,105.2664,105.3287,105.2219,105.3109,28934.0
2020-12-18 10:40:00,118.32,118.37,118.28,118.35,4662.0,105.3109,105.3554,105.2753,105.3376,4662.0
2020-12-18 10:45:00,118.32,118.35,118.17,118.2,9296.0,105.3109,105.3376,105.1774,105.2041,9296.0
2020-12-18 10:50:00,118.21,118.3,118.17,118.28,18238.0,105.213,105.2931,105.1774,105.2753,18238.0
2020-12-18 10:55:00,118.29,118.38,118.29,118.32,12425.0,105.2842,105.3643,105.2842,105.3109,12425.0
2020-12-18 11:00:00,118.33,118.37,118.31,118.32,21458.0,105.3198,105.3554,105.302,105.3109,21458.0
2020-12-18 11:05:00,118.33,118.36,118.25,118.31,17110.0,105.3198,105.3465,105.2486,105.302,17110.0
2020-12-18 11:10:00,118.31,118.31,118.06,118.06,122129.0,105.302,105.302,105.0794,105.0794,122129.0
2020-12-18 11:15:00,118.05,118.15,117.92,118.15,27028.0,105.0705,105.1596,104.9548,105.1596,27028.0
2020-12-18 11:20:00,118.15,118.21,118.15,118.21,12630.0,105.1596,105.213,105.1596,105.213,12630.0
2020-12-18 11:25:00,118.22,118.23,118.14,118.17,6797.0,105.2219,105.2308,105.1507,105.1774,6797.0
2020-12-18 11:30:00,118.15,118.18,118.07,118.14,8350.0,105.1596,105.1863,105.0883,105.1507,8350.0
2020-12-18 11:35:00,118.14,118.14,118.08,118.09,83263.0,105.1507,105.1507,105.0972,105.1061,83263.0
2020-12-18 11:40:00,118.08,118.11,118.05,118.1,8168.0,105.0972,105.1239,105.0705,105.115,8168.0
2020-12-18 11:45:00,118.1,118.2,118.1,118.2,13357.0,105.115,105.2041,105.115,105.2041,13357.0
2020-12-18 11:50:00,118.19,118.3,118.18,118.28,13518.0,105.1952,105.2931,105.1863,105.2753,13518.0
2020-12-18 11:55:00,118.29,118.3,118.24,118.26,62958.0,105.2842,105.2931,105.2397,105.2575,62958.0
2020-12-18 12:00:00,118.27,118.37,118.23,118.35,18620.0,105.2664,105.3554,105.2308,105.3376,18620.0
2020-12-18 12:05:00,118.35,118.36,118.27,118.28,21535.0,105.3376,105.3465,105.2664,105.2753,21535.0
2020-12-18 12:10:00,118.25,118.29,118.24,118.29,6436.0,105.2486,105.2842,105.2397,105.2842,6436.0
2020-12-18 12:15:00,118.31,118.45,118.3,118.4,31300.0,105.302,105.4266,105.2931,105.3821,31300.0
2020-12-18 12:20:00,118.4,118.42,118.32,118.36,47887.0,105.3821,105.3999,105.3109,105.3465,47887.0
2020-12-18 12:25:00,118.34,118.38,118.33,118.37,10833.0,105.3287,105.3643,105.3198,105.3554,10833.0
2020-12-18 12:30:00,118.36,118.38,118.31,118.37,13127.0,105.3465,105.3643,105.302,105.3554,13127.0
2020-12-18 12:35:00,118.37,118.51,118.36,118.51,13278.0,105.3554,105.48,105.3465,105.48,13278.0
2020-12-18 12:40:00,118.52,118.54,118.47,118.48,16293.0,105.4889,105.5067,105.4444,105.4533,16293.0
2020-12-18 12:45:00,118.45,118.45,118.37,118.38,6551.0,105.4266,105.4266,105.3554,105.3643,6551.0
2020-12-18 12:50:00,118.39,118.42,118.3,118.31,5848.0,105.3732,105.3999,105.2931,105.302,5848.0
2020-12-18 12:55:00,118.27,118.31,118.25,118.28,15816.0,105.2664,105.302,105.2486,105.2753,15816.0
2020-12-18 13:00:00,118.28,118.29,118.17,118.2,19274.0,105.2753,105.2842,105.1774,105.2041,19274.0
2020-12-18 13:05:00,118.2,118.23,118.19,118.21,5711.0,105.2041,105.2308,105.1952,105.213,5711.0
2020-12-18 13:10:00,118.2,118.24,118.17,118.22,10017.0,105.2041,105.2397,105.1774,105.2219,10017.0
2020-12-18 13:15:00,118.19,118.2,118.16,118.16,12835.0,105.1952,105.2041,105.1685,105.1685,12835.0
2020-12-18 13:20:00,118.17,118.17,118.07,118.14,36418.0,105.1774,105.1774,105.0883,105.1507,36418.0
2020-12-18 13:25:00,118.16,118.23,118.15,118.2,14862.0,105.1685,105.2308,105.1596,105.2041,14862.0
2020-12-18 13:30:00,118.18,118.18,118.07,118.07,11947.0,105.1863,105.1863,105.0883,105.0883,11947.0
2020-12-18 13:35:00,118.08,118.08,118.03,118.04,11198.0,105.0972,105.0972,105.0527,105.0616,11198.0
2020-12-18 13:40:00,118.03,118.1,118.03,118.08,8946.0,105.0527,105.115,105.0527,105.0972,8946.0
2020-12-18 13:45:00,118.1,118.14,118.08,118.08,18023.0,105.115,105.1507,105.0972,105.0972,18023.0
2020-12-18 13:50:00,118.08,118.11,118.05,118.07,8733.0,105.0972,105.1239,105.0705,105.0883,8733.0
2020-12-18 13:55:00,118.08,118.1,118.07,118.1,19068.0,105.0972,105.115,105.0883,105.115,19068.0
2020-12-18 14:00:00,118.09,118.09,117.88,117.89,35914.0,105.1061,105.1061,104.9192,104.9281,35914.0
2020-12-18 14:05:00,117.89,118.02,117.89,117.98,15487.0,104.9281,105.0438,104.9281,105.0082,15487.0
2020-12-18 14:10:00,117.99,117.99,117.91,117.97,11899.0,105.0171,105.0171,104.9459,104.9993,11899.0
2020-12-18 14:15:00,117.96,117.99,117.88,117.98,67414.0,104.9904,105.0171,104.9192,105.0082,67414.0
2020-12-18 14:20:00,117.97,118.05,117.97,117.97,18795.0,104.9993,105.0705,104.9993,104.9993,18795.0
2020-12-18 14:25:00,117.98,117.98,117.9,117.96,10717.0,105.0082,105.0082,104.937,104.9904,10717.0
2020-12-18 14:30:00,117.96,118.02,117.95,117.96,10423.0,104.9904,105.0438,104.9815,104.9904,10423.0
2020-12-18 14:35:00,117.96,118.02,117.93,118.01,33566.0,104.9904,105.0438,104.9637,105.0349,33566.0
2020-12-18 14:40:00,118.0,118.01,117.94,117.95,11882.0,105.026,105.0349,104.9726,104.9815,11882.0
2020-12-18 14:45:00,117.94,117.97,117.89,117.95,23342.0,104.9726,104.9993,104.9281,104.9815,23342.0
2020-12-18 14:50:00,117.94,117.96,117.91,117.92,12993.0,104.9726,104.9904,104.9459,104.9548,12993.0
2020-12-18 14:55:00,117.93,117.93,117.8,117.85,15644.0,104.9637,104.9637,104.848,104.8925,15644.0
2020-12-18 15:00:00,117.84,117.9,117.81,117.87,17832.0,104.8836,104.937,104.8569,104.9103,17832.0
2020-12-18 15:05:00,117.88,118.0,117.86,117.94,10344.0,104.9192,105.026,104.9014,104.9726,10344.0
2020-12-18 15:10:00,117.92,117.92,117.79,117.82,16183.0,104.9548,104.9548,104.8391,104.8658,16183.0
2020-12-18 15:15:00,117.84,117.94,117.81,117.82,20817.0,104.8836,104.9726,104.8569,104.8658,20817.0
2020-12-18 15:20:00,117.82,117.84,117.71,117.74,24718.0,104.8658,104.8836,104.7679,104.7946,24718.0
2020-12-18 15:25:00,117.74,117.74,117.62,117.64,74077.0,104.7946,104.7946,104.6878,104.7056,74077.0
2020-12-18 15:30:00,117.67,117.8,117.65,117.78,34271.0,104.7323,104.848,104.7145,104.8302,34271.0
2020-12-18 15:35:00,117.76,117.76,117.63,117.67,32112.0,104.8124,104.8124,104.6967,104.7323,32112.0
2020-12-18 15:40:00,117.66,117.92,117.6,117.9,45633.0,104.7234,104.9548,104.67,104.937,45633.0
2020-12-18 15:45:00,117.9,118.21,117.89,118.1,64898.0,104.937,105.213,104.9281,105.115,64898.0
2020-12-18 15:50:00,118.08,118.44,117.97,118.34,69007.0,105.0972,105.4177,104.9993,105.3287,69007.0
2020-12-18 15:55:00,118.37,118.62,118.26,118.26,135410.0,105.3554,105.5779,105.2575,105.2575,135410.0
2020-12-21 09:30:00,117.02,117.02,116.67,116.99,118290.0,104.1538,104.1538,103.8423,104.1271,118290.0
2020-12-21 09:35:00,116.98,117.3,116.98,117.27,63680.0,104.1182,104.403,104.1182,104.3763,63680.0
2020-12-21 09:40:00,117.2,117.24,117.14,117.15,13477.0,104.314,104.3496,104.2606,104.2695,13477.0
2020-12-21 09:45:00,117.13,117.19,117.06,117.16,7293.0,104.2517,104.3051,104.1894,104.2784,7293.0
2020-12-21 09:50:00,117.14,117.44,117.14,117.2,15220.0,104.2606,104.5276,104.2606,104.314,15220.0
2020-12-21 09:55:00,117.2,117.28,116.95,116.95,15141.0,104.314,104.3852,104.0915,104.0915,15141.0
2020-12-21 10:00:00,116.88,116.96,116.33,116.45,50532.0,104.0292,104.1004,103.5397,103.6465,50532.0
2020-12-21 10:05:00,116.41,116.52,116.25,116.45,31694.0,103.6109,103.7088,103.4685,103.6465,31694.0
2020-12-21 10:10:00,116.45,116.63,116.4,116.46,26550.0,103.6465,103.8067,103.602,103.6554,26550.0
2020-12-21 10:15:00,116.3,116.49,116.13,116.2,51780.0,103.513,103.6821,103.3616,103.424,51780.0
2020-12-21 10:20:00,116.22,116.39,116.08,116.34,30278.0,103.4418,103.5931,103.3171,103.5486,30278.0
2020-12-21 10:25:00,116.31,116.43,116.25,116.3,18166.0,103.5219,103.6287,103.4685,103.513,18166.0
2020-12-21 10:30:00,116.15,116.45,116.13,116.44,21488.0,103.3794,103.6465,103.3616,103.6376,21488.0
2020-12-21 10:35:00,116.45,116.54,116.34,116.54,13851.0,103.6465,103.7266,103.5486,103.7266,13851.0
2020-12-21 10:40:00,116.53,116.65,116.47,116.63,24473.0,103.7177,103.8245,103.6643,103.8067,24473.0
2020-12-21 10:45:00,116.58,116.66,116.47,116.53,14067.0,103.7622,103.8334,103.6643,103.7177,14067.0
2020-12-21 10:50:00,116.6,116.67,116.54,116.64,15986.0,103.78,103.8423,103.7266,103.8156,15986.0
2020-12-21 10:55:00,116.64,116.82,116.62,116.74,8497.0,103.8156,103.9758,103.7978,103.9046,8497.0
2020-12-21 11:00:00,116.7,116.94,116.7,116.94,11866.0,103.869,104.0826,103.869,104.0826,11866.0
2020-12-21 11:05:00,117.02,117.1,116.99,117.09,9609.0,104.1538,104.225,104.1271,104.2161,9609.0
2020-12-21 11:10:00,117.09,117.12,117.0,117.12,14726.0,104.2161,104.2428,104.136,104.2428,14726.0
2020-12-21 11:15:00,117.1,117.17,116.88,116.91,13438.0,104.225,104.2873,104.0292,104.0559,13438.0
2020-12-21 11:20:00,116.9,117.05,116.89,117.04,15203.0,104.047,104.1805,104.0381,104.1716,15203.0
2020-12-21 11:25:00,117.0,117.03,116.89,116.93,18208.0,104.136,104.1627,104.0381,104.0737,18208.0
2020-12-21 11:30:00,116.94,117.03,116.89,116.89,6649.0,104.0826,104.1627,104.0381,104.0381,6649.0
2020-12-21 11:35:00,116.88,116.96,116.86,116.9,7744.0,104.0292,104.1004,104.0114,104.047,7744.0
2020-12-21 11:40:00,116.92,116.96,116.91,116.93,5619.0,104.0648,104.1004,104.0559,104.0737,5619.0
2020-12-21 11:45:00,116.94,117.04,116.91,117.01,15617.0,104.0826,104.1716,104.0559,104.1449,15617.0
2020-12-21 11:50:00,117.01,117.12,116.99,117.06,5484.0,104.1449,104.2428,104.1271,104.1894,5484.0
2020-12-21 11:55:00,117.09,117.09,117.0,117.05,11806.0,104.2161,104.2161,104.136,104.1805,11806.0
2020-12-21 12:00:00,117.07,117.21,117.07,117.21,9582.0,104.1983,104.3229,104.1983,104.3229,9582.0
2020-12-21 12:05:00,117.19,117.2,117.1,117.14,12650.0,104.3051,104.314,104.225,104.2606,12650.0
2020-12-21 12:10:00,117.16,117.18,117.13,117.14,5188.0,104.2784,104.2962,104.2517,104.2606,5188.0
2020-12-21 12:15:00,117.17,117.22,117.17,117.18,9824.0,104.2873,104.3318,104.2873,104.2962,9824.0
2020-12-21 12:20:00,117.21,117.32,117.17,117.31,5871.0,104.3229,104.4208,104.2873,104.4119,5871.0
2020-12-21 12:25:00,117.34,117.45,117.32,117.45,11787.0,104.4386,104.5365,104.4208,104.5365,11787.0
2020-12-21 12:30:00,117.48,117.55,117.48,117.49,4982.0,104.5632,104.6255,104.5632,104.5721,4982.0
2020-12-21 12:35:00,117.49,117.55,117.47,117.53,6179.0,104.5721,104.6255,104.5543,104.6077,6179.0
2020-12-21 12:40:00,117.53,117.56,117.38,117.38,61165.0,104.6077,104.6344,104.4742,104.4742,61165.0
2020-12-21 12:45:00,117.42,117.59,117.42,117.55,6001.0,104.5098,104.6611,104.5098,104.6255,6001.0
2020-12-21 12:50:00,117.54,117.68,117.53,117.65,20347.0,104.6166,104.7412,104.6077,104.7145,20347.0
2020-12-21 12:55:00,117.66,117.7,117.62,117.64,6672.0,104.7234,104.759,104.6878,104.7056,6672.0
2020-12-21 13:00:00,117.64,117.74,117.58,117.67,11100.0,104.7056,104.7946,104.6522,104.7323,11100.0
2020-12-21 13:05:00,117.65,117.68,117.61,117.65,5240.0,104.7145,104.7412,104.6789,104.7145,5240.0
2020-12-21 13:10:00,117.64,117.67,117.59,117.63,10274.0,104.7056,104.7323,104.6611,104.6967,10274.0
2020-12-21 13:15:00,117.66,117.68,117.61,117.64,6561.0,104.7234,104.7412,104.6789,104.7056,6561.0
2020-12-21 13:20:00,117.63,117.63,117.54,117.6,6296.0,104.6967,104.6967,104.6166,104.67,6296.0
2020-12-21 13:25:00,117.57,117.68,117.55,117.67,44367.0,104.6433,104.7412,104.6255,104.7323,44367.0
2020-12-21 13:30:00,117.66,117.78,117.66,117.75,20580.0,104.7234,104.8302,104.7234,104.8035,20580.0
2020-12-21 13:35:00,117.75,117.77,117.71,117.74,13764.0,104.8035,104.8213,104.7679,104.7946,13764.0
2020-12-21 13:40:00,117.79,117.94,117.78,117.93,117282.0,104.8391,104.9726,104.8302,104.9637,117282.0
2020-12-21 13:45:00,117.88,117.91,117.76,117.78,88912.0,104.9192,104.9459,104.8124,104.8302,88912.0
2020-12-21 13:50:00,117.74,117.86,117.74,117.86,5908.0,104.7946,104.9014,104.7946,104.9014,5908.0
2020-12-21 13:55:00,117.86,117.87,117.79,117.8,4496.0,104.9014,104.9103,104.8391,104.848,4496.0
2020-12-21 14:00:00,117.81,117.81,117.69,117.76,9966.0,104.8569,104.8569,104.7501,104.8124,9966.0
2020-12-21 14:05:00,117.74,117.76,117.7,117.73,6252.0,104.7946,104.8124,104.759,104.7857,6252.0
2020-12-21 14:10:00,117.74,117.89,117.73,117.85,8005.0,104.7946,104.9281,104.7857,104.8925,8005.0
2020-12-21 14:15:00,117.87,117.92,117.82,117.9,12844.0,104.9103,104.9548,104.8658,104.937,12844.0
2020-12-21 14:20:00,117.91,118.03,117.89,117.98,27980.0,104.9459,105.0527,104.9281,105.0082,27980.0
2020-12-21 14:25:00,117.98,118.03,117.97,118.0,11817.0,105.0082,105.0527,104.9993,105.026,11817.0
2020-12-21 14:30:00,117.98,118.06,117.98,118.0,10059.0,105.0082,105.0794,105.0082,105.026,10059.0
2020-12-21 14:35:00,118.0,118.11,117.96,117.98,13678.0,105.026,105.1239,104.9904,105.0082,13678.0
2020-12-21 14:40:00,118.0,118.01,117.93,117.99,10874.0,105.026,105.0349,104.9637,105.0171,10874.0
2020-12-21 14:45:00,117.96,118.01,117.96,117.98,6353.0,104.9904,105.0349,104.9904,105.0082,6353.0
2020-12-21 14:50:00,117.97,117.98,117.94,117.96,3594.0,104.9993,105.0082,104.9726,104.9904,3594.0
2020-12-21 14:55:00,117.95,117.98,117.81,117.83,9677.0,104.9815,105.0082,104.8569,104.8747,9677.0
2020-12-21 15:00:00,117.86,117.92,117.81,117.85,12828.0,104.9014,104.9548,104.8569,104.8925,12828.0
2020-12-21 15:05:00,117.85,117.85,117.66,117.67,17286.0,104.8925,104.8925,104.7234,104.7323,17286.0
2020-12-21 15:10:00,117.66,117.78,117.62,117.78,24197.0,104.7234,104.8302,104.6878,104.8302,24197.0
2020-12-21 15:15:00,117.76,117.76,117.66,117.7,17569.0,104.8124,104.8124,104.7234,104.759,17569.0
2020-12-21 15:20:00,117.71,117.73,117.62,117.68,12735.0,104.7679,104.7857,104.6878,104.7412,12735.0
2020-12-21 15:25:00,117.69,117.79,117.69,117.79,9565.0,104.7501,104.8391,104.7501,104.8391,9565.0
2020-12-21 15:30:00,117.79,117.79,117.53,117.54,17513.0,104.8391,104.8391,104.6077,104.6166,17513.0
2020-12-21 15:35:00,117.55,117.7,117.51,117.69,59847.0,104.6255,104.759,104.5899,104.7501,59847.0
2020-12-21 15:40:00,117.72,117.77,117.53,117.54,22527.0,104.7768,104.8213,104.6077,104.6166,22527.0
2020-12-21 15:45:00,117.51,117.63,117.5,117.6,37054.0,104.5899,104.6967,104.581,104.67,37054.0
2020-12-21 15:50:00,117.56,117.56,117.36,117.52,24774.0,104.6344,104.6344,104.4564,104.5988,24774.0
2020-12-21 15:55:00,117.57,117.83,117.52,117.74,61462.0,104.6433,104.8747,104.5988,104.7946,61462.0
2020-12-22 09:30:00,117.63,117.67,117.36,117.37,81091.0,104.6967,104.7323,104.4564,104.4653,81091.0
2020-12-22 09:35:00,117.34,117.44,117.3,117.34,4407.0,104.4386,104.5276,104.403,104.4386,4407.0
2020-12-22 09:40:00,117.35,117.37,117.23,117.29,8379.0,104.4475,104.4653,104.3407,104.3941,8379.0
2020-12-22 09:45:00,117.31,117.38,117.23,117.24,8869.0,104.4119,104.4742,104.3407,104.3496,8869.0
2020-12-22 09:50:00,117.22,117.22,117.0,117.02,16022.0,104.3318,104.3318,104.136,104.1538,16022.0
2020-12-22 09:55:00,117.01,117.06,116.99,117.04,11170.0,104.1449,104.1894,104.1271,104.1716,11170.0
2020-12-22 10:00:00,117.02,117.09,116.89,116.99,25632.0,104.1538,104.2161,104.0381,104.1271,25632.0
2020-12-22 10:05:00,117.01,117.18,116.97,117.18,7500.0,104.1449,104.2962,104.1093,104.2962,7500.0
2020-12-22 10:10:00,117.2,117.22,116.99,117.04,13166.0,104.314,104.3318,104.1271,104.1716,13166.0
2020-12-22 10:15:00,117.05,117.22,117.05,117.22,26973.0,104.1805,104.3318,104.1805,104.3318,26973.0
2020-12-22 10:20:00,117.21,117.28,117.2,117.27,10095.0,104.3229,104.3852,104.314,104.3763,10095.0
2020-12-22 10:25:00,117.25,117.36,117.2,117.35,11488.0,104.3585,104.4564,104.314,104.4475,11488.0
2020-12-22 10:30:00,117.37,117.42,117.29,117.3,7244.0,104.4653,104.5098,104.3941,104.403,7244.0
2020-12-22 10:35:00,117.31,117.31,117.26,117.3,19319.0,104.4119,104.4119,104.3674,104.403,19319.0
2020-12-22 10:40:00,117.3,117.35,117.27,117.28,13894.0,104.403,104.4475,104.3763,104.3852,13894.0
2020-12-22 10:45:00,117.28,117.35,117.21,117.21,6071.0,104.3852,104.4475,104.3229,104.3229,6071.0
2020-12-22 10:50:00,117.21,117.25,117.18,117.23,9525.0,104.3229,104.3585,104.2962,104.3407,9525.0
2020-12-22 10:55:00,117.23,117.24,117.2,117.22,10755.0,104.3407,104.3496,104.314,104.3318,10755.0
2020-12-22 11:00:00,117.24,117.3,117.21,117.29,16658.0,104.3496,104.403,104.3229,104.3941,16658.0
2020-12-22 11:05:00,117.32,117.4,117.32,117.4,8832.0,104.4208,104.492,104.4208,104.492,8832.0
2020-12-22 11:10:00,117.41,117.42,117.37,117.38,15252.0,104.5009,104.5098,104.4653,104.4742,15252.0
2020-12-22 11:15:00,117.39,117.45,117.35,117.43,39018.0,104.4831,104.5365,104.4475,104.5187,39018.0
2020-12-22 11:20:00,117.42,117.42,117.33,117.33,5349.0,104.5098,104.5098,104.4297,104.4297,5349.0
2020-12-22 11:25:00,117.33,117.37,117.3,117.31,10725.0,104.4297,104.4653,104.403,104.4119,10725.0
2020-12-22 11:30:00,117.35,117.35,117.28,117.34,7689.0,104.4475,104.4475,104.3852,104.4386,7689.0
2020-12-22 11:35:00,117.36,117.36,117.23,117.23,23297.0,104.4564,104.4564,104.3407,104.3407,23297.0
2020-12-22 11:40:00,117.23,117.23,117.09,117.14,11052.0,104.3407,104.3407,104.2161,104.2606,11052.0
2020-12-22 11:45:00,117.15,117.21,117.11,117.16,12359.0,104.2695,104.3229,104.2339,104.2784,12359.0
2020-12-22 11:50:00,117.11,117.16,117.07,117.16,7597.0,104.2339,104.2784,104.1983,104.2784,7597.0
2020-12-22 11:55:00,117.15,117.24,117.14,117.2,7126.0,104.2695,104.3496,104.2606,104.314,7126.0
2020-12-22 12:00:00,117.19,117.24,117.17,117.23,8131.0,104.3051,104.3496,104.2873,104.3407,8131.0
2020-12-22 12:05:00,117.23,117.28,117.19,117.19,6403.0,104.3407,104.3852,104.3051,104.3051,6403.0
2020-12-22 12:10:00,117.22,117.29,117.2,117.29,6741.0,104.3318,104.3941,104.314,104.3941,6741.0
2020-12-22 12:15:00,117.29,117.33,117.26,117.33,7714.0,104.3941,104.4297,104.3674,104.4297,7714.0
2020-12-22 12:20:00,117.3,117.3,117.25,117.25,3384.0,104.403,104.403,104.3585,104.3585,3384.0
2020-12-22 12:25:00,117.21,117.25,117.19,117.19,6097.0,104.3229,104.3585,104.3051,104.3051,6097.0
2020-12-22 12:30:00,117.17,117.19,117.12,117.16,12259.0,104.2873,104.3051,104.2428,104.2784,12259.0
2020-12-22 12:35:00,117.14,117.25,117.14,117.25,3784.0,104.2606,104.3585,104.2606,104.3585,3784.0
2020-12-22 12:40:00,117.26,117.31,117.23,117.26,5511.0,104.3674,104.4119,104.3407,104.3674,5511.0
2020-12-22 12:45:00,117.27,117.29,117.23,117.28,2683.0,104.3763,104.3941,104.3407,104.3852,2683.0
2020-12-22 12:50:00,117.31,117.32,117.29,117.29,6794.0,104.4119,104.4208,104.3941,104.3941,6794.0
2020-12-22 12:55:00,117.3,117.31,117.19,117.22,8714.0,104.403,104.4119,104.3051,104.3318,8714.0
2020-12-22 13:00:00,117.29,117.29,117.22,117.24,5363.0,104.3941,104.3941,104.3318,104.3496,5363.0
2020-12-22 13:05:00,117.22,117.29,117.22,117.28,8024.0,104.3318,104.3941,104.3318,104.3852,8024.0
2020-12-22 13:10:00,117.31,117.36,117.28,117.35,10645.0,104.4119,104.4564,104.3852,104.4475,10645.0
2020-12-22 13:15:00,117.35,117.37,117.3,117.3,6771.0,104.4475,104.4653,104.403,104.403,6771.0
2020-12-22 13:20:00,117.32,117.32,117.26,117.29,16964.0,104.4208,104.4208,104.3674,104.3941,16964.0
2020-12-22 13:25:00,117.29,117.33,117.28,117.33,27155.0,104.3941,104.4297,104.3852,104.4297,27155.0
2020-12-22 13:30:00,117.32,117.37,117.32,117.35,4497.0,104.4208,104.4653,104.4208,104.4475,4497.0
2020-12-22 13:35:00,117.36,117.39,117.34,117.35,5793.0,104.4564,104.4831,104.4386,104.4475,5793.0
2020-12-22 13:40:00,117.31,117.33,117.27,117.32,4319.0,104.4119,104.4297,104.3763,104.4208,4319.0
2020-12-22 13:45:00,117.31,117.38,117.31,117.35,15147.0,104.4119,104.4742,104.4119,104.4475,15147.0
2020-12-22 13:50:00,117.35,117.38,117.34,117.38,14463.0,104.4475,104.4742,104.4386,104.4742,14463.0
2020-12-22 13:55:00,117.38,117.42,117.33,117.36,11875.0,104.4742,104.5098,104.4297,104.4564,11875.0
2020-12-22 14:00:00,117.35,117.35,117.29,117.31,24323.0,104.4475,104.4475,104.3941,104.4119,24323.0
2020-12-22 14:05:00,117.3,117.31,117.24,117.24,20275.0,104.403,104.4119,104.3496,104.3496,20275.0
2020-12-22 14:10:00,117.24,117.26,117.21,117.24,8487.0,104.3496,104.3674,104.3229,104.3496,8487.0
2020-12-22 14:15:00,117.25,117.28,117.24,117.26,43469.0,104.3585,104.3852,104.3496,104.3674,43469.0
2020-12-22 14:20:00,117.3,117.3,117.22,117.24,10814.0,104.403,104.403,104.3318,104.3496,10814.0
2020-12-22 14:25:00,117.26,117.26,117.22,117.24,8717.0,104.3674,104.3674,104.3318,104.3496,8717.0
2020-12-22 14:30:00,117.25,117.26,117.21,117.23,16647.0,104.3585,104.3674,104.3229,104.3407,16647.0
2020-12-22 14:35:00,117.23,117.25,117.12,117.12,7163.0,104.3407,104.3585,104.2428,104.2428,7163.0
2020-12-22 14:40:00,117.1,117.15,117.09,117.12,11015.0,104.225,104.2695,104.2161,104.2428,11015.0
2020-12-22 14:45:00,117.12,117.2,117.09,117.17,6751.0,104.2428,104.314,104.2161,104.2873,6751.0
2020-12-22 14:50:00,117.19,117.24,117.15,117.16,13758.0,104.3051,104.3496,104.2695,104.2784,13758.0
2020-12-22 14:55:00,117.15,117.2,117.14,117.18,21878.0,104.2695,104.314,104.2606,104.2962,21878.0
2020-12-22 15:00:00,117.22,117.23,117.17,117.17,11848.0,104.3318,104.3407,104.2873,104.2873,11848.0
2020-12-22 15:05:00,117.17,117.17,117.1,117.1,10957.0,104.2873,104.2873,104.225,104.225,10957.0
2020-12-22 15:10:00,117.06,117.09,117.0,117.06,17110.0,104.1894,104.2161,104.136,104.1894,17110.0
2020-12-22 15:15:00,117.04,117.05,116.95,116.96,326941.0,104.1716,104.1805,104.0915,104.1004,326941.0
2020-12-22 15:20:00,116.95,117.01,116.95,116.95,21793.0,104.0915,104.1449,104.0915,104.0915,21793.0
2020-12-22 15:25:00,116.95,116.96,116.88,116.91,12745.0,104.0915,104.1004,104.0292,104.0559,12745.0
2020-12-22 15:30:00,116.91,116.99,116.87,116.93,50121.0,104.0559,104.1271,104.0203,104.0737,50121.0
2020-12-22 15:35:00,116.92,116.94,116.86,116.87,10734.0,104.0648,104.0826,104.0114,104.0203,10734.0
2020-12-22 15:40:00,116.87,116.93,116.84,116.91,9485.0,104.0203,104.0737,103.9936,104.0559,9485.0
2020-12-22 15:45:00,116.91,116.99,116.87,116.87,41434.0,104.0559,104.1271,104.0203,104.0203,41434.0
2020-12-22 15:50:00,116.87,116.94,116.82,116.87,25932.0,104.0203,104.0826,103.9758,104.0203,25932.0
2020-12-22 15:55:00,116.88,116.94,116.84,116.86,33951.0,104.0292,104.0826,103.9936,104.0114,33951.0
2020-12-23 09:30:00,117.51,117.85,117.49,117.84,63085.0,104.5899,104.8925,104.5721,104.8836,63085.0
2020-12-23 09:35:00,117.82,118.05,117.8,118.04,21987.0,104.8658,105.0705,104.848,105.0616,21987.0
2020-12-23 09:40:00,118.0,118.12,118.0,118.09,21295.0,105.026,105.1329,105.026,105.1061,21295.0
2020-12-23 09:45:00,118.07,118.14,118.03,118.14,10661.0,105.0883,105.1507,105.0527,105.1507,10661.0
2020-12-23 09:50:00,118.15,118.27,118.12,118.19,28537.0,105.1596,105.2664,105.1329,105.1952,28537.0
2020-12-23 09:55:00,118.19,118.22,118.07,118.1,33687.0,105.1952,105.2219,105.0883,105.115,33687.0
2020-12-23 10:00:00,118.09,118.23,118.06,118.21,28061.0,105.1061,105.2308,105.0794,105.213,28061.0
2020-12-23 10:05:00,118.19,118.22,118.1,118.12,29910.0,105.1952,105.2219,105.115,105.1329,29910.0
2020-12-23 10:10:00,118.11,118.11,118.01,118.04,22039.0,105.1239,105.1239,105.0349,105.0616,22039.0
2020-12-23 10:15:00,118.05,118.05,117.86,117.91,7816.0,105.0705,105.0705,104.9014,104.9459,7816.0
2020-12-23 10:20:00,117.9,117.95,117.88,117.89,17835.0,104.937,104.9815,104.9192,104.9281,17835.0
2020-12-23 10:25:00,117.91,117.95,117.88,117.93,4653.0,104.9459,104.9815,104.9192,104.9637,4653.0
2020-12-23 10:30:00,117.9,117.96,117.89,117.92,14081.0,104.937,104.9904,104.9281,104.9548,14081.0
2020-12-23 10:35:00,117.9,118.05,117.89,118.05,12232.0,104.937,105.0705,104.9281,105.0705,12232.0
2020-12-23 10:40:00,118.04,118.05,117.96,118.02,9029.0,105.0616,105.0705,104.9904,105.0438,9029.0
2020-12-23 10:45:00,118.02,118.08,118.0,118.07,23570.0,105.0438,105.0972,105.026,105.0883,23570.0
2020-12-23 10:50:00,118.11,118.11,118.04,118.05,4135.0,105.1239,105.1239,105.0616,105.0705,4135.0
2020-12-23 10:55:00,118.07,118.11,118.04,118.11,4746.0,105.0883,105.1239,105.0616,105.1239,4746.0
2020-12-23 11:00:00,118.08,118.08,118.01,118.06,10108.0,105.0972,105.0972,105.0349,105.0794,10108.0
2020-12-23 11:05:00,118.06,118.15,118.06,118.14,22583.0,105.0794,105.1596,105.0794,105.1507,22583.0
2020-12-23 11:10:00,118.14,118.23,118.14,118.22,77120.0,105.1507,105.2308,105.1507,105.2219,77120.0
2020-12-23 11:15:00,118.22,118.26,118.18,118.25,42590.0,105.2219,105.2575,105.1863,105.2486,42590.0
2020-12-23 11:20:00,118.25,118.28,118.17,118.22,89109.0,105.2486,105.2753,105.1774,105.2219,89109.0
2020-12-23 11:25:00,118.21,118.23,118.16,118.17,53315.0,105.213,105.2308,105.1685,105.1774,53315.0
2020-12-23 11:30:00,118.17,118.21,118.16,118.18,209622.0,105.1774,105.213,105.1685,105.1863,209622.0
2020-12-23 11:35:00,118.18,118.19,118.09,118.1,237892.0,105.1863,105.1952,105.1061,105.115,237892.0
2020-12-23 11:40:00,118.1,118.17,118.08,118.16,271382.0,105.115,105.1774,105.0972,105.1685,271382.0
2020-12-23 11:45:00,118.17,118.18,118.15,118.18,103232.0,105.1774,105.1863,105.1596,105.1863,103232.0
2020-12-23 11:50:00,118.2,118.21,118.16,118.18,212939.0,105.2041,105.213,105.1685,105.1863,212939.0
2020-12-23 11:55:00,118.18,118.24,118.18,118.22,256413.0,105.1863,105.2397,105.1863,105.2219,256413.0
2020-12-23 12:00:00,118.22,118.26,118.21,118.25,189781.0,105.2219,105.2575,105.213,105.2486,189781.0
2020-12-23 12:05:00,118.25,118.26,118.19,118.2,39914.0,105.2486,105.2575,105.1952,105.2041,39914.0
2020-12-23 12:10:00,118.2,118.25,118.19,118.25,62406.0,105.2041,105.2486,105.1952,105.2486,62406.0
2020-12-23 12:15:00,118.24,118.27,118.21,118.24,53969.0,105.2397,105.2664,105.213,105.2397,53969.0
2020-12-23 12:20:00,118.22,118.23,118.17,118.17,28965.0,105.2219,105.2308,105.1774,105.1774,28965.0
2020-12-23 12:25:00,118.18,118.18,118.11,118.12,5461.0,105.1863,105.1863,105.1239,105.1329,5461.0
2020-12-23 12:30:00,118.12,118.18,118.11,118.18,45318.0,105.1329,105.1863,105.1239,105.1863,45318.0
2020-12-23 12:35:00,118.19,118.22,118.18,118.2,17212.0,105.1952,105.2219,105.1863,105.2041,17212.0
2020-12-23 12:40:00,118.21,118.3,118.21,118.28,8868.0,105.213,105.2931,105.213,105.2753,8868.0
2020-12-23 12:45:00,118.29,118.31,118.25,118.25,7731.0,105.2842,105.302,105.2486,105.2486,7731.0
2020-12-23 12:50:00,118.28,118.33,118.28,118.31,5314.0,105.2753,105.3198,105.2753,105.302,5314.0
2020-12-23 12:55:00,118.31,118.32,118.28,118.3,3670.0,105.302,105.3109,105.2753,105.2931,3670.0
2020-12-23 13:00:00,118.28,118.33,118.28,118.28,9869.0,105.2753,105.3198,105.2753,105.2753,9869.0
2020-12-23 13:05:00,118.33,118.34,118.27,118.28,4640.0,105.3198,105.3287,105.2664,105.2753,4640.0
2020-12-23 13:10:00,118.27,118.36,118.26,118.36,8640.0,105.2664,105.3465,105.2575,105.3465,8640.0
2020-12-23 13:15:00,118.35,118.37,118.28,118.33,163844.0,105.3376,105.3554,105.2753,105.3198,163844.0
2020-12-23 13:20:00,118.33,118.34,118.3,118.31,34381.0,105.3198,105.3287,105.2931,105.302,34381.0
2020-12-23 13:25:00,118.3,118.32,118.25,118.32,5868.0,105.2931,105.3109,105.2486,105.3109,5868.0
2020-12-23 13:30:00,118.31,118.32,118.26,118.27,14815.0,105.302,105.3109,105.2575,105.2664,14815.0
2020-12-23 13:35:00,118.3,118.33,118.28,118.31,10176.0,105.2931,105.3198,105.2753,105.302,10176.0
2020-12-23 13:40:00,118.3,118.35,118.28,118.3,12955.0,105.2931,105.3376,105.2753,105.2931,12955.0
2020-12-23 13:45:00,118.3,118.31,118.28,118.31,19143.0,105.2931,105.302,105.2753,105.302,19143.0
2020-12-23 13:50:00,118.31,118.32,118.27,118.3,54009.0,105.302,105.3109,105.2664,105.2931,54009.0
2020-12-23 13:55:00,118.3,118.3,118.25,118.27,12424.0,105.2931,105.2931,105.2486,105.2664,12424.0
2020-12-23 14:00:00,118.28,118.34,118.27,118.3,20642.0,105.2753,105.3287,105.2664,105.2931,20642.0
2020-12-23 14:05:00,118.3,118.31,118.26,118.29,8688.0,105.2931,105.302,105.2575,105.2842,8688.0
2020-12-23 14:10:00,118.28,118.32,118.26,118.31,34991.0,105.2753,105.3109,105.2575,105.302,34991.0
2020-12-23 14:15:00,118.29,118.3,118.25,118.26,4522.0,105.2842,105.2931,105.2486,105.2575,4522.0
2020-12-23 14:20:00,118.26,118.28,118.2,118.21,20300.0,105.2575,105.2753,105.2041,105.213,20300.0
2020-12-23 14:25:00,118.21,118.21,118.18,118.19,6003.0,105.213,105.213,105.1863,105.1952,6003.0
2020-12-23 14:30:00,118.19,118.25,118.19,118.22,10552.0,105.1952,105.2486,105.1952,105.2219,10552.0
2020-12-23 14:35:00,118.22,118.28,118.21,118.26,311039.0,105.2219,105.2753,105.213,105.2575,311039.0
2020-12-23 14:40:00,118.26,118.31,118.26,118.27,14159.0,105.2575,105.302,105.2575,105.2664,14159.0
2020-12-23 14:45:00,118.25,118.27,118.21,118.23,24238.0,105.2486,105.2664,105.213,105.2308,24238.0
2020-12-23 14:50:00,118.23,118.24,118.15,118.15,12727.0,105.2308,105.2397,105.1596,105.1596,12727.0
2020-12-23 14:55:00,118.16,118.2,118.13,118.16,19103.0,105.1685,105.2041,105.1418,105.1685,19103.0
2020-12-23 15:00:00,118.15,118.17,118.12,118.16,28707.0,105.1596,105.1774,105.1329,105.1685,28707.0
2020-12-23 15:05:00,118.16,118.16,118.12,118.16,22824.0,105.1685,105.1685,105.1329,105.1685,22824.0
2020-12-23 15:10:00,118.17,118.21,118.15,118.18,11271.0,105.1774,105.213,105.1596,105.1863,11271.0
2020-12-23 15:15:00,118.17,118.22,118.16,118.19,13177.0,105.1774,105.2219,105.1685,105.1952,13177.0
2020-12-23 15:20:00,118.2,118.2,118.13,118.15,21423.0,105.2041,105.2041,105.1418,105.1596,21423.0
2020-12-23 15:25:00,118.15,118.21,118.14,118.15,8479.0,105.1596,105.213,105.1507,105.1596,8479.0
2020-12-23 15:30:00,118.16,118.17,118.11,118.12,18091.0,105.1685,105.1774,105.1239,105.1329,18091.0
2020-12-23 15:35:00,118.16,118.22,118.15,118.19,18683.0,105.1685,105.2219,105.1596,105.1952,18683.0
2020-12-23 15:40:00,118.19,118.23,118.15,118.23,7489.0,105.1952,105.2308,105.1596,105.2308,7489.0
2020-12-23 15:45:00,118.23,118.28,118.18,118.19,16555.0,105.2308,105.2753,105.1863,105.1952,16555.0
2020-12-23 15:50:00,118.14,118.15,117.9,118.02,43980.0,105.1507,105.1596,104.937,105.0438,43980.0
2020-12-23 15:55:00,118.01,118.08,117.81,117.81,125773.0,105.0349,105.0972,104.8569,104.8569,125773.0
2020-12-24 09:30:00,117.26,117.48,117.1,117.1,88759.0,105.0696,105.2667,104.9262,104.9262,88759.0
2020-12-24 09:35:00,117.06,117.08,116.87,116.88,11080.0,104.8904,104.9083,104.7201,104.7291,11080.0
2020-12-24 09:40:00,116.88,116.94,116.86,116.9,12570.0,104.7291,104.7829,104.7112,104.747,12570.0
2020-12-24 09:45:00,116.87,116.88,116.7,116.76,29768.0,104.7201,104.7291,104.5678,104.6216,29768.0
2020-12-24 09:50:00,116.72,116.84,116.68,116.84,13873.0,104.5857,104.6933,104.5499,104.6933,13873.0
2020-12-24 09:55:00,116.84,117.0,116.83,116.98,23641.0,104.6933,104.8366,104.6843,104.8187,23641.0
2020-12-24 10:00:00,116.98,117.0,116.88,116.96,35429.0,104.8187,104.8366,104.7291,104.8008,35429.0
2020-12-24 10:05:00,116.97,117.01,116.89,116.9,12341.0,104.8097,104.8456,104.7381,104.747,12341.0
2020-12-24 10:10:00,116.89,116.98,116.87,116.98,15819.0,104.7381,104.8187,104.7201,104.8187,15819.0
2020-12-24 10:15:00,116.97,116.99,116.93,116.97,18601.0,104.8097,104.8277,104.7739,104.8097,18601.0
2020-12-24 10:20:00,116.98,117.01,116.94,116.94,53727.0,104.8187,104.8456,104.7829,104.7829,53727.0
2020-12-24 10:25:00,116.93,116.97,116.9,116.96,13282.0,104.7739,104.8097,104.747,104.8008,13282.0
2020-12-24 10:30:00,116.95,116.95,116.9,116.91,5935.0,104.7918,104.7918,104.747,104.756,5935.0
2020-12-24 10:35:00,116.91,116.91,116.84,116.86,14157.0,104.756,104.756,104.6933,104.7112,14157.0
2020-12-24 10:40:00,116.86,116.9,116.86,116.87,8043.0,104.7112,104.747,104.7112,104.7201,8043.0
2020-12-24 10:45:00,116.87,116.87,116.81,116.86,12055.0,104.7201,104.7201,104.6664,104.7112,12055.0
2020-12-24 10:50:00,116.88,116.94,116.87,116.91,11347.0,104.7291,104.7829,104.7201,104.756,11347.0
2020-12-24 10:55:00,116.92,117.04,116.92,117.03,16554.0,104.7649,104.8725,104.7649,104.8635,16554.0
2020-12-24 11:00:00,117.02,117.02,116.96,116.99,9942.0,104.8545,104.8545,104.8008,104.8277,9942.0
2020-12-24 11:05:00,116.98,117.1,116.97,117.09,9426.0,104.8187,104.9262,104.8097,104.9173,9426.0
2020-12-24 11:10:00,117.11,117.12,117.07,117.11,7010.0,104.9352,104.9441,104.8993,104.9352,7010.0
2020-12-24 11:15:00,117.1,117.1,116.99,116.99,10479.0,104.9262,104.9262,104.8277,104.8277,10479.0
2020-12-24 11:20:00,116.98,117.05,116.98,117.01,28290.0,104.8187,104.8814,104.8187,104.8456,28290.0
2020-12-24 11:25:00,117.03,117.04,116.94,116.94,4770.0,104.8635,104.8725,104.7829,104.7829,4770.0
2020-12-24 11:30:00,116.94,116.95,116.87,116.95,15508.0,104.7829,104.7918,104.7201,104.7918,15508.0
2020-12-24 11:35:00,116.92,116.94,116.89,116.9,9390.0,104.7649,104.7829,104.7381,104.747,9390.0
2020-12-24 11:40:00,116.87,116.91,116.85,116.86,8590.0,104.7201,104.756,104.7022,104.7112,8590.0
2020-12-24 11:45:00,116.87,116.87,116.82,116.84,17805.0,104.7201,104.7201,104.6753,104.6933,17805.0
2020-12-24 11:50:00,116.86,116.92,116.83,116.91,6057.0,104.7112,104.7649,104.6843,104.756,6057.0
2020-12-24 11:55:00,116.9,116.91,116.86,116.89,11745.0,104.747,104.756,104.7112,104.7381,11745.0
2020-12-24 12:00:00,116.9,116.9,116.74,116.74,12676.0,104.747,104.747,104.6037,104.6037,12676.0
2020-12-24 12:05:00,116.78,116.91,116.76,116.89,6966.0,104.6395,104.756,104.6216,104.7381,6966.0
2020-12-24 12:10:00,116.88,116.94,116.87,116.91,27940.0,104.7291,104.7829,104.7201,104.756,27940.0
2020-12-24 12:15:00,116.91,116.93,116.89,116.91,13752.0,104.756,104.7739,104.7381,104.756,13752.0
2020-12-24 12:20:00,116.9,116.95,116.88,116.92,21029.0,104.747,104.7918,104.7291,104.7649,21029.0
2020-12-24 12:25:00,116.92,116.99,116.89,116.99,29325.0,104.7649,104.8277,104.7381,104.8277,29325.0
2020-12-24 12:30:00,117.01,117.11,117.0,117.11,7437.0,104.8456,104.9352,104.8366,104.9352,7437.0
2020-12-24 12:35:00,117.11,117.12,117.07,117.08,13440.0,104.9352,104.9441,104.8993,104.9083,13440.0
2020-12-24 12:40:00,117.08,117.08,117.03,117.05,22732.0,104.9083,104.9083,104.8635,104.8814,22732.0
2020-12-24 12:45:00,117.04,117.15,117.04,117.15,10380.0,104.8725,104.971,104.8725,104.971,10380.0
2020-12-24 12:50:00,117.17,117.28,117.17,117.2,18165.0,104.989,105.0875,104.989,105.0158,18165.0
2020-12-24 12:55:00,117.2,117.3,117.17,117.28,53528.0,105.0158,105.1054,104.989,105.0875,53528.0
2020-12-28 09:30:00,118.01,118.19,117.85,117.85,74523.0,105.7416,105.9029,105.5983,105.5983,74523.0
2020-12-28 09:35:00,117.88,117.91,117.74,117.76,13830.0,105.6251,105.652,105.4997,105.5176,13830.0
2020-12-28 09:40:00,117.76,117.92,117.72,117.92,13141.0,105.5176,105.661,105.4818,105.661,13141.0
2020-12-28 09:45:00,117.95,118.03,117.9,118.02,17269.0,105.6879,105.7595,105.6431,105.7506,17269.0
2020-12-28 09:50:00,118.02,118.04,117.95,117.95,11247.0,105.7506,105.7685,105.6879,105.6879,11247.0
2020-12-28 09:55:00,117.98,118.0,117.92,117.94,9045.0,105.7147,105.7327,105.661,105.6789,9045.0
2020-12-28 10:00:00,117.91,118.02,117.91,118.02,23016.0,105.652,105.7506,105.652,105.7506,23016.0
2020-12-28 10:05:00,118.04,118.16,118.04,118.16,11741.0,105.7685,105.876,105.7685,105.876,11741.0
2020-12-28 10:10:00,118.2,118.36,118.19,118.31,29196.0,105.9119,106.0552,105.9029,106.0104,29196.0
2020-12-28 10:15:00,118.31,118.42,118.27,118.4,75384.0,106.0104,106.109,105.9746,106.0911,75384.0
2020-12-28 10:20:00,118.41,118.48,118.4,118.47,46596.0,106.1,106.1628,106.0911,106.1538,46596.0
2020-12-28 10:25:00,118.47,118.5,118.38,118.47,300388.0,106.1538,106.1807,106.0732,106.1538,300388.0
2020-12-28 10:30:00,118.47,118.47,118.39,118.39,28374.0,106.1538,106.1538,106.0821,106.0821,28374.0
2020-12-28 10:35:00,118.4,118.4,118.23,118.23,10099.0,106.0911,106.0911,105.9388,105.9388,10099.0
2020-12-28 10:40:00,118.23,118.26,118.21,118.22,6629.0,105.9388,105.9656,105.9208,105.9298,6629.0
2020-12-28 10:45:00,118.23,118.24,118.1,118.12,7834.0,105.9388,105.9477,105.8223,105.8402,7834.0
2020-12-28 10:50:00,118.15,118.17,118.13,118.15,14505.0,105.8671,105.885,105.8491,105.8671,14505.0
2020-12-28 10:55:00,118.15,118.16,118.07,118.07,23963.0,105.8671,105.876,105.7954,105.7954,23963.0
2020-12-28 11:00:00,118.06,118.06,117.93,117.97,17049.0,105.7864,105.7864,105.6699,105.7058,17049.0
2020-12-28 11:05:00,117.94,117.96,117.92,117.96,9968.0,105.6789,105.6968,105.661,105.6968,9968.0
2020-12-28 11:10:00,117.95,117.97,117.91,117.91,18465.0,105.6879,105.7058,105.652,105.652,18465.0
2020-12-28 11:15:00,117.9,117.94,117.88,117.91,14649.0,105.6431,105.6789,105.6251,105.652,14649.0
2020-12-28 11:20:00,117.9,117.91,117.86,117.87,20326.0,105.6431,105.652,105.6072,105.6162,20326.0
2020-12-28 11:25:00,117.87,117.88,117.81,117.85,14257.0,105.6162,105.6251,105.5624,105.5983,14257.0
2020-12-28 11:30:00,117.84,117.85,117.78,117.79,11296.0,105.5893,105.5983,105.5355,105.5445,11296.0
2020-12-28 11:35:00,117.79,117.83,117.76,117.82,12398.0,105.5445,105.5803,105.5176,105.5714,12398.0
2020-12-28 11:40:00,117.82,117.86,117.81,117.85,9893.0,105.5714,105.6072,105.5624,105.5983,9893.0
2020-12-28 11:45:00,117.86,117.92,117.83,117.92,25316.0,105.6072,105.661,105.5803,105.661,25316.0
2020-12-28 11:50:00,117.92,117.92,117.8,117.82,19490.0,105.661,105.661,105.5535,105.5714,19490.0
2020-12-28 11:55:00,117.81,117.82,117.74,117.78,11777.0,105.5624,105.5714,105.4997,105.5355,11777.0
2020-12-28 12:00:00,117.76,117.85,117.75,117.81,7510.0,105.5176,105.5983,105.5087,105.5624,7510.0
2020-12-28 12:05:00,117.82,117.84,117.78,117.8,13021.0,105.5714,105.5893,105.5355,105.5535,13021.0
2020-12-28 12:10:00,117.79,117.81,117.76,117.78,29116.0,105.5445,105.5624,105.5176,105.5355,29116.0
2020-12-28 12:15:00,117.8,117.8,117.73,117.73,12412.0,105.5535,105.5535,105.4907,105.4907,12412.0
2020-12-28 12:20:00,117.72,117.73,117.69,117.73,23199.0,105.4818,105.4907,105.4549,105.4907,23199.0
2020-12-28 12:25:00,117.73,117.77,117.71,117.72,10482.0,105.4907,105.5266,105.4728,105.4818,10482.0
2020-12-28 12:30:00,117.73,117.75,117.71,117.71,7618.0,105.4907,105.5087,105.4728,105.4728,7618.0
2020-12-28 12:35:00,117.72,117.74,117.7,117.74,11002.0,105.4818,105.4997,105.4639,105.4997,11002.0
2020-12-28 12:40:00,117.74,117.81,117.74,117.81,4359.0,105.4997,105.5624,105.4997,105.5624,4359.0
2020-12-28 12:45:00,117.81,117.82,117.78,117.79,17474.0,105.5624,105.5714,105.5355,105.5445,17474.0
2020-12-28 12:50:00,117.79,117.79,117.71,117.72,21029.0,105.5445,105.5445,105.4728,105.4818,21029.0
2020-12-28 12:55:00,117.71,117.72,117.66,117.68,16220.0,105.4728,105.4818,105.428,105.4459,16220.0
2020-12-28 13:00:00,117.68,117.7,117.66,117.69,12957.0,105.4459,105.4639,105.428,105.4549,12957.0
2020-12-28 13:05:00,117.68,117.72,117.67,117.72,6567.0,105.4459,105.4818,105.437,105.4818,6567.0
2020-12-28 13:10:00,117.71,117.75,117.7,117.75,17206.0,105.4728,105.5087,105.4639,105.5087,17206.0
2020-12-28 13:15:00,117.75,117.75,117.69,117.7,11124.0,105.5087,105.5087,105.4549,105.4639,11124.0
2020-12-28 13:20:00,117.68,117.69,117.65,117.67,29927.0,105.4459,105.4549,105.4191,105.437,29927.0
2020-12-28 13:25:00,117.67,117.68,117.63,117.63,1296.0,105.437,105.4459,105.4011,105.4011,1296.0
2020-12-28 13:30:00,117.65,117.66,117.63,117.64,13243.0,105.4191,105.428,105.4011,105.4101,13243.0
2020-12-28 13:35:00,117.63,117.72,117.61,117.7,12241.0,105.4011,105.4818,105.3832,105.4639,12241.0
2020-12-28 13:40:00,117.71,117.73,117.69,117.72,16024.0,105.4728,105.4907,105.4549,105.4818,16024.0
2020-12-28 13:45:00,117.7,117.72,117.67,117.71,16137.0,105.4639,105.4818,105.437,105.4728,16137.0
2020-12-28 13:50:00,117.7,117.72,117.67,117.7,8575.0,105.4639,105.4818,105.437,105.4639,8575.0
2020-12-28 13:55:00,117.71,117.73,117.7,117.73,27017.0,105.4728,105.4907,105.4639,105.4907,27017.0
2020-12-28 14:00:00,117.74,117.74,117.7,117.73,13641.0,105.4997,105.4997,105.4639,105.4907,13641.0
2020-12-28 14:05:00,117.73,117.79,117.72,117.77,9582.0,105.4907,105.5445,105.4818,105.5266,9582.0
2020-12-28 14:10:00,117.76,117.81,117.74,117.78,9201.0,105.5176,105.5624,105.4997,105.5355,9201.0
2020-12-28 14:15:00,117.77,117.84,117.76,117.8,29118.0,105.5266,105.5893,105.5176,105.5535,29118.0
2020-12-28 14:20:00,117.79,117.8,117.75,117.76,12602.0,105.5445,105.5535,105.5087,105.5176,12602.0
2020-12-28 14:25:00,117.77,117.78,117.71,117.72,21267.0,105.5266,105.5355,105.4728,105.4818,21267.0
2020-12-28 14:30:00,117.74,117.75,117.71,117.74,3905.0,105.4997,105.5087,105.4728,105.4997,3905.0
2020-12-28 14:35:00,117.73,117.76,117.71,117.73,9250.0,105.4907,105.5176,105.4728,105.4907,9250.0
2020-12-28 14:40:00,117.74,117.78,117.73,117.78,14557.0,105.4997,105.5355,105.4907,105.5355,14557.0
2020-12-28 14:45:00,117.77,117.78,117.75,117.77,21957.0,105.5266,105.5355,105.5087,105.5266,21957.0
2020-12-28 14:50:00,117.74,117.76,117.71,117.73,86584.0,105.4997,105.5176,105.4728,105.4907,86584.0
2020-12-28 14:55:00,117.75,117.75,117.69,117.72,16657.0,105.5087,105.5087,105.4549,105.4818,16657.0
2020-12-28 15:00:00,117.72,117.74,117.7,117.73,12821.0,105.4818,105.4997,105.4639,105.4907,12821.0
2020-12-28 15:05:00,117.73,117.74,117.67,117.67,15848.0,105.4907,105.4997,105.437,105.437,15848.0
2020-12-28 15:10:00,117.67,117.68,117.65,117.68,31482.0,105.437,105.4459,105.4191,105.4459,31482.0
2020-12-28 15:15:00,117.69,117.7,117.65,117.66,15302.0,105.4549,105.4639,105.4191,105.428,15302.0
2020-12-28 15:20:00,117.65,117.68,117.64,117.67,7184.0,105.4191,105.4459,105.4101,105.437,7184.0
2020-12-28 15:25:00,117.66,117.7,117.62,117.63,15796.0,105.428,105.4639,105.3922,105.4011,15796.0
2020-12-28 15:30:00,117.61,117.64,117.54,117.56,20226.0,105.3832,105.4101,105.3205,105.3384,20226.0
2020-12-28 15:35:00,117.55,117.65,117.54,117.59,26307.0,105.3294,105.4191,105.3205,105.3653,26307.0
2020-12-28 15:40:00,117.58,117.71,117.57,117.68,7906.0,105.3563,105.4728,105.3474,105.4459,7906.0
2020-12-28 15:45:00,117.69,117.72,117.65,117.66,31478.0,105.4549,105.4818,105.4191,105.428,31478.0
2020-12-28 15:50:00,117.66,117.67,117.6,117.66,23107.0,105.428,105.437,105.3742,105.428,23107.0
2020-12-28 15:55:00,117.67,117.72,117.6,117.67,28028.0,105.437,105.4818,105.3742,105.437,28028.0
2020-12-29 09:30:00,118.23,118.29,118.01,118.15,108687.0,105.9388,105.9925,105.7416,105.8671,108687.0
2020-12-29 09:35:00,118.12,118.13,118.0,118.01,12932.0,105.8402,105.8491,105.7327,105.7416,12932.0
2020-12-29 09:40:00,118.0,118.05,117.95,118.05,16121.0,105.7327,105.7775,105.6879,105.7775,16121.0
2020-12-29 09:45:00,118.01,118.14,118.01,118.13,41205.0,105.7416,105.8581,105.7416,105.8491,41205.0
2020-12-29 09:50:00,118.1,118.12,117.93,117.93,229824.0,105.8223,105.8402,105.6699,105.6699,229824.0
2020-12-29 09:55:00,117.91,117.93,117.74,117.8,12454.0,105.652,105.6699,105.4997,105.5535,12454.0
2020-12-29 10:00:00,117.8,118.02,117.8,118.01,23338.0,105.5535,105.7506,105.5535,105.7416,23338.0
2020-12-29 10:05:00,117.94,117.96,117.86,117.9,12269.0,105.6789,105.6968,105.6072,105.6431,12269.0
2020-12-29 10:10:00,117.88,117.92,117.78,117.79,14774.0,105.6251,105.661,105.5355,105.5445,14774.0
2020-12-29 10:15:00,117.81,117.84,117.74,117.77,22129.0,105.5624,105.5893,105.4997,105.5266,22129.0
2020-12-29 10:20:00,117.75,117.86,117.75,117.85,28155.0,105.5087,105.6072,105.5087,105.5983,28155.0
2020-12-29 10:25:00,117.85,117.85,117.7,117.7,16865.0,105.5983,105.5983,105.4639,105.4639,16865.0
2020-12-29 10:30:00,117.69,117.7,117.62,117.64,15495.0,105.4549,105.4639,105.3922,105.4101,15495.0
2020-12-29 10:35:00,117.64,117.72,117.62,117.64,15768.0,105.4101,105.4818,105.3922,105.4101,15768.0
2020-12-29 10:40:00,117.64,117.74,117.62,117.72,7907.0,105.4101,105.4997,105.3922,105.4818,7907.0
2020-12-29 10:45:00,117.75,117.77,117.68,117.68,25486.0,105.5087,105.5266,105.4459,105.4459,25486.0
2020-12-29 10:50:00,117.69,117.7,117.6,117.61,24384.0,105.4549,105.4639,105.3742,105.3832,24384.0
2020-12-29 10:55:00,117.63,117.72,117.62,117.7,11595.0,105.4011,105.4818,105.3922,105.4639,11595.0
2020-12-29 11:00:00,117.7,117.7,117.5,117.5,18651.0,105.4639,105.4639,105.2846,105.2846,18651.0
2020-12-29 11:05:00,117.52,117.59,117.51,117.59,7206.0,105.3026,105.3653,105.2936,105.3653,7206.0
2020-12-29 11:10:00,117.6,117.61,117.55,117.55,8597.0,105.3742,105.3832,105.3294,105.3294,8597.0
2020-12-29 11:15:00,117.55,117.62,117.53,117.62,12157.0,105.3294,105.3922,105.3115,105.3922,12157.0
2020-12-29 11:20:00,117.63,117.72,117.62,117.71,11866.0,105.4011,105.4818,105.3922,105.4728,11866.0
2020-12-29 11:25:00,117.74,117.76,117.71,117.72,6249.0,105.4997,105.5176,105.4728,105.4818,6249.0
2020-12-29 11:30:00,117.74,117.76,117.69,117.71,6633.0,105.4997,105.5176,105.4549,105.4728,6633.0
2020-12-29 11:35:00,117.71,117.84,117.71,117.78,8372.0,105.4728,105.5893,105.4728,105.5355,8372.0
2020-12-29 11:40:00,117.78,117.83,117.76,117.82,10801.0,105.5355,105.5803,105.5176,105.5714,10801.0
2020-12-29 11:45:00,117.82,117.87,117.79,117.83,13168.0,105.5714,105.6162,105.5445,105.5803,13168.0
2020-12-29 11:50:00,117.84,117.88,117.76,117.79,11695.0,105.5893,105.6251,105.5176,105.5445,11695.0
2020-12-29 11:55:00,117.81,117.83,117.79,117.83,6291.0,105.5624,105.5803,105.5445,105.5803,6291.0
2020-12-29 12:00:00,117.82,117.86,117.82,117.84,74277.0,105.5714,105.6072,105.5714,105.5893,74277.0
2020-12-29 12:05:00,117.85,117.89,117.83,117.88,12421.0,105.5983,105.6341,105.5803,105.6251,12421.0
2020-12-29 12:10:00,117.87,117.87,117.73,117.75,16110.0,105.6162,105.6162,105.4907,105.5087,16110.0
2020-12-29 12:15:00,117.75,117.81,117.75,117.8,506234.0,105.5087,105.5624,105.5087,105.5535,506234.0
2020-12-29 12:20:00,117.79,117.8,117.64,117.66,11982.0,105.5445,105.5535,105.4101,105.428,11982.0
2020-12-29 12:25:00,117.65,117.77,117.65,117.75,28436.0,105.4191,105.5266,105.4191,105.5087,28436.0
2020-12-29 12:30:00,117.71,117.72,117.58,117.58,14427.0,105.4728,105.4818,105.3563,105.3563,14427.0
2020-12-29 12:35:00,117.61,117.63,117.47,117.48,27364.0,105.3832,105.4011,105.2578,105.2667,27364.0
2020-12-29 12:40:00,117.48,117.6,117.48,117.55,13520.0,105.2667,105.3742,105.2667,105.3294,13520.0
2020-12-29 12:45:00,117.54,117.54,117.43,117.47,7543.0,105.3205,105.3205,105.2219,105.2578,7543.0
2020-12-29 12:50:00,117.46,117.48,117.35,117.35,72090.0,105.2488,105.2667,105.1502,105.1502,72090.0
2020-12-29 12:55:00,117.35,117.45,117.32,117.44,7898.0,105.1502,105.2398,105.1234,105.2309,7898.0
2020-12-29 13:00:00,117.47,117.47,117.35,117.35,9865.0,105.2578,105.2578,105.1502,105.1502,9865.0
2020-12-29 13:05:00,117.34,117.39,117.29,117.38,12244.0,105.1413,105.1861,105.0965,105.1771,12244.0
2020-12-29 13:10:00,117.36,117.41,117.31,117.41,3642.0,105.1592,105.204,105.1144,105.204,3642.0
2020-12-29 13:15:00,117.4,117.44,117.39,117.41,10926.0,105.195,105.2309,105.1861,105.204,10926.0
2020-12-29 13:20:00,117.41,117.46,117.38,117.39,20314.0,105.204,105.2488,105.1771,105.1861,20314.0
2020-12-29 13:25:00,117.4,117.46,117.38,117.46,4941.0,105.195,105.2488,105.1771,105.2488,4941.0
2020-12-29 13:30:00,117.45,117.45,117.4,117.44,11096.0,105.2398,105.2398,105.195,105.2309,11096.0
2020-12-29 13:35:00,117.44,117.44,117.39,117.42,15079.0,105.2309,105.2309,105.1861,105.213,15079.0
2020-12-29 13:40:00,117.41,117.43,117.37,117.37,33035.0,105.204,105.2219,105.1682,105.1682,33035.0
2020-12-29 13:45:00,117.38,117.42,117.36,117.42,11973.0,105.1771,105.213,105.1592,105.213,11973.0
2020-12-29 13:50:00,117.44,117.48,117.42,117.47,35247.0,105.2309,105.2667,105.213,105.2578,35247.0
2020-12-29 13:55:00,117.47,117.48,117.44,117.45,12965.0,105.2578,105.2667,105.2309,105.2398,12965.0
2020-12-29 14:00:00,117.45,117.45,117.31,117.34,22820.0,105.2398,105.2398,105.1144,105.1413,22820.0
2020-12-29 14:05:00,117.35,117.39,117.32,117.32,19085.0,105.1502,105.1861,105.1234,105.1234,19085.0
2020-12-29 14:10:00,117.32,117.33,117.24,117.26,12348.0,105.1234,105.1323,105.0517,105.0696,12348.0
2020-12-29 14:15:00,117.26,117.28,117.19,117.25,17140.0,105.0696,105.0875,105.0069,105.0606,17140.0
2020-12-29 14:20:00,117.24,117.34,117.23,117.33,19360.0,105.0517,105.1413,105.0427,105.1323,19360.0
2020-12-29 14:25:00,117.32,117.34,117.25,117.28,28433.0,105.1234,105.1413,105.0606,105.0875,28433.0
2020-12-29 14:30:00,117.28,117.3,117.25,117.26,46989.0,105.0875,105.1054,105.0606,105.0696,46989.0
2020-12-29 14:35:00,117.27,117.34,117.26,117.31,13592.0,105.0786,105.1413,105.0696,105.1144,13592.0
2020-12-29 14:40:00,117.32,117.32,117.28,117.32,6824.0,105.1234,105.1234,105.0875,105.1234,6824.0
2020-12-29 14:45:00,117.31,117.35,117.3,117.34,15756.0,105.1144,105.1502,105.1054,105.1413,15756.0
2020-12-29 14:50:00,117.34,117.46,117.34,117.38,16713.0,105.1413,105.2488,105.1413,105.1771,16713.0
2020-12-29 14:55:00,117.37,117.42,117.37,117.37,19293.0,105.1682,105.213,105.1682,105.1682,19293.0
2020-12-29 15:00:00,117.37,117.44,117.36,117.4,19102.0,105.1682,105.2309,105.1592,105.195,19102.0
2020-12-29 15:05:00,117.4,117.41,117.34,117.4,11142.0,105.195,105.204,105.1413,105.195,11142.0
2020-12-29 15:10:00,117.43,117.53,117.43,117.52,16110.0,105.2219,105.3115,105.2219,105.3026,16110.0
2020-12-29 15:15:00,117.52,117.58,117.48,117.57,17996.0,105.3026,105.3563,105.2667,105.3474,17996.0
2020-12-29 15:20:00,117.57,117.66,117.57,117.63,23217.0,105.3474,105.428,105.3474,105.4011,23217.0
2020-12-29 15:25:00,117.64,117.67,117.61,117.66,33560.0,105.4101,105.437,105.3832,105.428,33560.0
2020-12-29 15:30:00,117.65,117.67,117.63,117.65,26660.0,105.4191,105.437,105.4011,105.4191,26660.0
2020-12-29 15:35:00,117.64,117.66,117.6,117.65,11370.0,105.4101,105.428,105.3742,105.4191,11370.0
2020-12-29 15:40:00,117.65,117.66,117.61,117.63,7858.0,105.4191,105.428,105.3832,105.4011,7858.0
2020-12-29 15:45:00,117.61,117.65,117.59,117.61,10608.0,105.3832,105.4191,105.3653,105.3832,10608.0
2020-12-29 15:50:00,117.62,117.66,117.52,117.52,11351.0,105.3922,105.428,105.3026,105.3026,11351.0
2020-12-29 15:55:00,117.53,117.55,117.43,117.48,30112.0,105.3115,105.3294,105.2219,105.2667,30112.0
2020-12-30 09:30:00,117.65,117.91,117.65,117.82,375284.0,105.4191,105.652,105.4191,105.5714,375284.0
2020-12-30 09:35:00,117.85,118.01,117.85,118.01,24211.0,105.5983,105.7416,105.5983,105.7416,24211.0
2020-12-30 09:40:00,118.02,118.15,118.02,118.12,31068.0,105.7506,105.8671,105.7506,105.8402,31068.0
2020-12-30 09:45:00,118.15,118.2,118.09,118.15,18361.0,105.8671,105.9119,105.8133,105.8671,18361.0
2020-12-30 09:50:00,118.15,118.26,118.1,118.2,18745.0,105.8671,105.9656,105.8223,105.9119,18745.0
2020-12-30 09:55:00,118.22,118.25,118.11,118.17,21543.0,105.9298,105.9567,105.8312,105.885,21543.0
2020-12-30 10:00:00,118.19,118.32,118.18,118.27,40155.0,105.9029,106.0194,105.894,105.9746,40155.0
2020-12-30 10:05:00,118.29,118.29,118.18,118.18,10297.0,105.9925,105.9925,105.894,105.894,10297.0
2020-12-30 10:10:00,118.2,118.2,118.1,118.12,20216.0,105.9119,105.9119,105.8223,105.8402,20216.0
2020-12-30 10:15:00,118.12,118.18,118.1,118.15,21269.0,105.8402,105.894,105.8223,105.8671,21269.0
2020-12-30 10:20:00,118.14,118.17,118.11,118.15,17825.0,105.8581,105.885,105.8312,105.8671,17825.0
2020-12-30 10:25:00,118.15,118.21,118.14,118.17,7040.0,105.8671,105.9208,105.8581,105.885,7040.0
2020-12-30 10:30:00,118.19,118.34,118.17,118.33,26927.0,105.9029,106.0373,105.885,106.0284,26927.0
2020-12-30 10:35:00,118.33,118.33,118.2,118.22,38015.0,106.0284,106.0284,105.9119,105.9298,38015.0
2020-12-30 10:40:00,118.21,118.28,118.2,118.26,8143.0,105.9208,105.9836,105.9119,105.9656,8143.0
2020-12-30 10:45:00,118.23,118.3,118.22,118.27,19008.0,105.9388,106.0015,105.9298,105.9746,19008.0
2020-12-30 10:50:00,118.26,118.26,118.19,118.21,23302.0,105.9656,105.9656,105.9029,105.9208,23302.0
2020-12-30 10:55:00,118.18,118.25,118.18,118.23,12583.0,105.894,105.9567,105.894,105.9388,12583.0
2020-12-30 11:00:00,118.24,118.29,118.21,118.26,12181.0,105.9477,105.9925,105.9208,105.9656,12181.0
2020-12-30 11:05:00,118.26,118.29,118.25,118.26,9551.0,105.9656,105.9925,105.9567,105.9656,9551.0
2020-12-30 11:10:00,118.26,118.29,118.23,118.24,15028.0,105.9656,105.9925,105.9388,105.9477,15028.0
2020-12-30 11:15:00,118.24,118.25,118.21,118.24,10986.0,105.9477,105.9567,105.9208,105.9477,10986.0
2020-12-30 11:20:00,118.24,118.26,118.23,118.26,9794.0,105.9477,105.9656,105.9388,105.9656,9794.0
2020-12-30 11:25:00,118.26,118.26,118.09,118.09,12881.0,105.9656,105.9656,105.8133,105.8133,12881.0
2020-12-30 11:30:00,118.08,118.11,118.03,118.04,8975.0,105.8043,105.8312,105.7595,105.7685,8975.0
2020-12-30 11:35:00,118.05,118.08,118.03,118.04,9356.0,105.7775,105.8043,105.7595,105.7685,9356.0
2020-12-30 11:40:00,118.03,118.08,118.0,118.06,6047.0,105.7595,105.8043,105.7327,105.7864,6047.0
2020-12-30 11:45:00,118.06,118.07,117.97,118.0,6459.0,105.7864,105.7954,105.7058,105.7327,6459.0
2020-12-30 11:50:00,118.01,118.06,117.98,117.98,6756.0,105.7416,105.7864,105.7147,105.7147,6756.0
2020-12-30 11:55:00,117.98,118.0,117.96,117.97,4093.0,105.7147,105.7327,105.6968,105.7058,4093.0
2020-12-30 12:00:00,117.96,117.99,117.92,117.99,10852.0,105.6968,105.7237,105.661,105.7237,10852.0
2020-12-30 12:05:00,117.98,118.01,117.96,117.97,11294.0,105.7147,105.7416,105.6968,105.7058,11294.0
2020-12-30 12:10:00,117.97,118.05,117.97,118.02,10779.0,105.7058,105.7775,105.7058,105.7506,10779.0
2020-12-30 12:15:00,118.02,118.07,118.0,118.05,6922.0,105.7506,105.7954,105.7327,105.7775,6922.0
2020-12-30 12:20:00,118.06,118.09,118.03,118.04,18501.0,105.7864,105.8133,105.7595,105.7685,18501.0
2020-12-30 12:25:00,118.05,118.12,118.05,118.08,4893.0,105.7775,105.8402,105.7775,105.8043,4893.0
2020-12-30 12:30:00,118.07,118.1,118.04,118.08,5779.0,105.7954,105.8223,105.7685,105.8043,5779.0
2020-12-30 12:35:00,118.08,118.1,118.07,118.09,11982.0,105.8043,105.8223,105.7954,105.8133,11982.0
2020-12-30 12:40:00,118.07,118.09,118.05,118.09,7964.0,105.7954,105.8133,105.7775,105.8133,7964.0
2020-12-30 12:45:00,118.08,118.09,118.03,118.04,19453.0,105.8043,105.8133,105.7595,105.7685,19453.0
2020-12-30 12:50:00,118.03,118.05,117.99,118.0,6096.0,105.7595,105.7775,105.7237,105.7327,6096.0
2020-12-30 12:55:00,117.99,118.06,117.99,118.04,16018.0,105.7237,105.7864,105.7237,105.7685,16018.0
2020-12-30 13:00:00,118.04,118.08,118.03,118.06,10510.0,105.7685,105.8043,105.7595,105.7864,10510.0
2020-12-30 13:05:00,118.08,118.09,118.05,118.09,18390.0,105.8043,105.8133,105.7775,105.8133,18390.0
2020-12-30 13:10:00,118.08,118.1,118.07,118.08,16029.0,105.8043,105.8223,105.7954,105.8043,16029.0
2020-12-30 13:15:00,118.08,118.08,118.04,118.06,3440.0,105.8043,105.8043,105.7685,105.7864,3440.0
2020-12-30 13:20:00,118.05,118.06,117.98,118.0,5416.0,105.7775,105.7864,105.7147,105.7327,5416.0
2020-12-30 13:25:00,117.99,118.0,117.95,117.95,19082.0,105.7237,105.7327,105.6879,105.6879,19082.0
2020-12-30 13:30:00,117.94,117.97,117.93,117.94,6131.0,105.6789,105.7058,105.6699,105.6789,6131.0
2020-12-30 13:35:00,117.94,117.97,117.9,117.91,10675.0,105.6789,105.7058,105.6431,105.652,10675.0
2020-12-30 13:40:00,117.91,117.95,117.89,117.95,15078.0,105.652,105.6879,105.6341,105.6879,15078.0
2020-12-30 13:45:00,117.98,118.0,117.97,117.98,6341.0,105.7147,105.7327,105.7058,105.7147,6341.0
2020-12-30 13:50:00,117.98,118.0,117.93,117.94,4030.0,105.7147,105.7327,105.6699,105.6789,4030.0
2020-12-30 13:55:00,117.95,117.95,117.9,117.9,9937.0,105.6879,105.6879,105.6431,105.6431,9937.0
2020-12-30 14:00:00,117.9,117.92,117.89,117.9,4117.0,105.6431,105.661,105.6341,105.6431,4117.0
2020-12-30 14:05:00,117.92,117.95,117.91,117.92,15776.0,105.661,105.6879,105.652,105.661,15776.0
2020-12-30 14:10:00,117.92,117.93,117.86,117.9,13004.0,105.661,105.6699,105.6072,105.6431,13004.0
2020-12-30 14:15:00,117.9,117.9,117.82,117.83,10162.0,105.6431,105.6431,105.5714,105.5803,10162.0
2020-12-30 14:20:00,117.83,117.84,117.81,117.83,11394.0,105.5803,105.5893,105.5624,105.5803,11394.0
2020-12-30 14:25:00,117.83,117.85,117.82,117.83,4144.0,105.5803,105.5983,105.5714,105.5803,4144.0
2020-12-30 14:30:00,117.82,117.84,117.79,117.83,8546.0,105.5714,105.5893,105.5445,105.5803,8546.0
2020-12-30 14:35:00,117.83,117.83,117.79,117.8,13498.0,105.5803,105.5803,105.5445,105.5535,13498.0
2020-12-30 14:40:00,117.8,117.87,117.79,117.83,8174.0,105.5535,105.6162,105.5445,105.5803,8174.0
2020-12-30 14:45:00,117.83,117.89,117.82,117.87,16623.0,105.5803,105.6341,105.5714,105.6162,16623.0
2020-12-30 14:50:00,117.88,117.88,117.78,117.78,6078.0,105.6251,105.6251,105.5355,105.5355,6078.0
2020-12-30 14:55:00,117.8,117.81,117.77,117.81,6550.0,105.5535,105.5624,105.5266,105.5624,6550.0
2020-12-30 15:00:00,117.8,117.83,117.78,117.82,7603.0,105.5535,105.5803,105.5355,105.5714,7603.0
2020-12-30 15:05:00,117.82,117.85,117.8,117.84,8834.0,105.5714,105.5983,105.5535,105.5893,8834.0
2020-12-30 15:10:00,117.85,117.88,117.82,117.87,10584.0,105.5983,105.6251,105.5714,105.6162,10584.0
2020-12-30 15:15:00,117.88,117.89,117.83,117.85,12349.0,105.6251,105.6341,105.5803,105.5983,12349.0
2020-12-30 15:20:00,117.86,117.87,117.81,117.82,6775.0,105.6072,105.6162,105.5624,105.5714,6775.0
2020-12-30 15:25:00,117.85,117.86,117.83,117.85,17991.0,105.5983,105.6072,105.5803,105.5983,17991.0
2020-12-30 15:30:00,117.88,117.9,117.86,117.9,20004.0,105.6251,105.6431,105.6072,105.6431,20004.0
2020-12-30 15:35:00,117.9,117.96,117.9,117.96,17369.0,105.6431,105.6968,105.6431,105.6968,17369.0
2020-12-30 15:40:00,117.95,118.03,117.94,117.96,31050.0,105.6879,105.7595,105.6789,105.6968,31050.0
2020-12-30 15:45:00,117.96,117.97,117.91,117.91,38589.0,105.6968,105.7058,105.652,105.652,38589.0
2020-12-30 15:50:00,117.92,118.09,117.92,118.04,31977.0,105.661,105.8133,105.661,105.7685,31977.0
2020-12-30 15:55:00,118.06,118.07,117.84,117.92,141744.0,105.7864,105.7954,105.5893,105.661,141744.0
2020-12-31 09:30:00,117.96,117.96,117.64,117.72,83138.0,105.6968,105.6968,105.4101,105.4818,83138.0
2020-12-31 09:35:00,117.73,117.74,117.58,117.6,7575.0,105.4907,105.4997,105.3563,105.3742,7575.0
2020-12-31 09:40:00,117.59,117.71,117.58,117.7,5401.0,105.3653,105.4728,105.3563,105.4639,5401.0
2020-12-31 09:45:00,117.75,117.83,117.73,117.81,10042.0,105.5087,105.5803,105.4907,105.5624,10042.0
2020-12-31 09:50:00,117.79,117.79,117.72,117.78,18498.0,105.5445,105.5445,105.4818,105.5355,18498.0
2020-12-31 09:55:00,117.81,117.83,117.78,117.82,10006.0,105.5624,105.5803,105.5355,105.5714,10006.0
2020-12-31 10:00:00,117.83,117.98,117.8,117.92,17023.0,105.5803,105.7147,105.5535,105.661,17023.0
2020-12-31 10:05:00,117.9,117.92,117.85,117.92,21266.0,105.6431,105.661,105.5983,105.661,21266.0
2020-12-31 10:10:00,117.85,117.97,117.84,117.97,53293.0,105.5983,105.7058,105.5893,105.7058,53293.0
2020-12-31 10:15:00,117.97,118.0,117.95,117.96,13804.0,105.7058,105.7327,105.6879,105.6968,13804.0
2020-12-31 10:20:00,118.0,118.05,118.0,118.05,17184.0,105.7327,105.7775,105.7327,105.7775,17184.0
2020-12-31 10:25:00,118.02,118.05,117.97,117.99,18392.0,105.7506,105.7775,105.7058,105.7237,18392.0
2020-12-31 10:30:00,117.99,118.03,117.98,118.01,9756.0,105.7237,105.7595,105.7147,105.7416,9756.0
2020-12-31 10:35:00,118.04,118.06,117.98,118.01,29985.0,105.7685,105.7864,105.7147,105.7416,29985.0
2020-12-31 10:40:00,118.01,118.01,117.95,117.98,10561.0,105.7416,105.7416,105.6879,105.7147,10561.0
2020-12-31 10:45:00,118.0,118.04,117.96,118.01,23735.0,105.7327,105.7685,105.6968,105.7416,23735.0
2020-12-31 10:50:00,118.01,118.01,117.91,117.94,24972.0,105.7416,105.7416,105.652,105.6789,24972.0
2020-12-31 10:55:00,117.93,117.95,117.91,117.95,25394.0,105.6699,105.6879,105.652,105.6879,25394.0
2020-12-31 11:00:00,117.94,118.02,117.93,118.02,9285.0,105.6789,105.7506,105.6699,105.7506,9285.0
2020-12-31 11:05:00,118.0,118.07,118.0,118.02,10041.0,105.7327,105.7954,105.7327,105.7506,10041.0
2020-12-31 11:10:00,118.01,118.01,117.89,117.96,12033.0,105.7416,105.7416,105.6341,105.6968,12033.0
2020-12-31 11:15:00,117.97,117.99,117.95,117.98,3412.0,105.7058,105.7237,105.6879,105.7147,3412.0
2020-12-31 11:20:00,117.98,117.99,117.95,117.96,5785.0,105.7147,105.7237,105.6879,105.6968,5785.0
2020-12-31 11:25:00,117.99,118.0,117.95,117.97,10292.0,105.7237,105.7327,105.6879,105.7058,10292.0
2020-12-31 11:30:00,117.97,118.01,117.92,117.97,13999.0,105.7058,105.7416,105.661,105.7058,13999.0
2020-12-31 11:35:00,117.97,118.0,117.94,117.97,19199.0,105.7058,105.7327,105.6789,105.7058,19199.0
2020-12-31 11:40:00,117.96,118.0,117.95,117.97,12024.0,105.6968,105.7327,105.6879,105.7058,12024.0
2020-12-31 11:45:00,117.96,118.02,117.96,118.02,10986.0,105.6968,105.7506,105.6968,105.7506,10986.0
2020-12-31 11:50:00,118.03,118.06,118.0,118.01,9349.0,105.7595,105.7864,105.7327,105.7416,9349.0
2020-12-31 11:55:00,118.01,118.07,118.0,118.05,8888.0,105.7416,105.7954,105.7327,105.7775,8888.0
2020-12-31 12:00:00,118.05,118.09,118.02,118.02,5018.0,105.7775,105.8133,105.7506,105.7506,5018.0
2020-12-31 12:05:00,118.04,118.07,118.02,118.06,10172.0,105.7685,105.7954,105.7506,105.7864,10172.0
2020-12-31 12:10:00,118.08,118.08,118.05,118.07,74508.0,105.8043,105.8043,105.7775,105.7954,74508.0
2020-12-31 12:15:00,118.06,118.08,118.05,118.07,4780.0,105.7864,105.8043,105.7775,105.7954,4780.0
2020-12-31 12:20:00,118.05,118.06,118.04,118.06,8742.0,105.7775,105.7864,105.7685,105.7864,8742.0
2020-12-31 12:25:00,118.07,118.12,118.05,118.11,6294.0,105.7954,105.8402,105.7775,105.8312,6294.0
2020-12-31 12:30:00,118.1,118.12,118.08,118.09,4768.0,105.8223,105.8402,105.8043,105.8133,4768.0
2020-12-31 12:35:00,118.09,118.14,118.08,118.11,5522.0,105.8133,105.8581,105.8043,105.8312,5522.0
2020-12-31 12:40:00,118.1,118.11,118.08,118.1,3741.0,105.8223,105.8312,105.8043,105.8223,3741.0
2020-12-31 12:45:00,118.11,118.16,118.1,118.15,11766.0,105.8312,105.876,105.8223,105.8671,11766.0
2020-12-31 12:50:00,118.11,118.11,118.08,118.11,5886.0,105.8312,105.8312,105.8043,105.8312,5886.0
2020-12-31 12:55:00,118.1,118.13,118.1,118.12,6271.0,105.8223,105.8491,105.8223,105.8402,6271.0
2020-12-31 13:00:00,118.14,118.14,118.09,118.12,6581.0,105.8581,105.8581,105.8133,105.8402,6581.0
2020-12-31 13:05:00,118.12,118.14,118.08,118.09,7716.0,105.8402,105.8581,105.8043,105.8133,7716.0
2020-12-31 13:10:00,118.11,118.14,118.09,118.14,15426.0,105.8312,105.8581,105.8133,105.8581,15426.0
2020-12-31 13:15:00,118.13,118.15,118.11,118.15,16251.0,105.8491,105.8671,105.8312,105.8671,16251.0
2020-12-31 13:20:00,118.14,118.16,118.13,118.13,5198.0,105.8581,105.876,105.8491,105.8491,5198.0
2020-12-31 13:25:00,118.11,118.11,118.06,118.08,23273.0,105.8312,105.8312,105.7864,105.8043,23273.0
2020-12-31 13:30:00,118.1,118.13,118.08,118.1,11771.0,105.8223,105.8491,105.8043,105.8223,11771.0
2020-12-31 13:35:00,118.11,118.11,118.06,118.06,10184.0,105.8312,105.8312,105.7864,105.7864,10184.0
2020-12-31 13:40:00,118.06,118.07,118.04,118.05,9113.0,105.7864,105.7954,105.7685,105.7775,9113.0
2020-12-31 13:45:00,118.06,118.07,118.04,118.05,8049.0,105.7864,105.7954,105.7685,105.7775,8049.0
2020-12-31 13:50:00,118.07,118.07,118.03,118.05,9250.0,105.7954,105.7954,105.7595,105.7775,9250.0
2020-12-31 13:55:00,118.05,118.14,118.04,118.14,8799.0,105.7775,105.8581,105.7685,105.8581,8799.0
2020-12-31 14:00:00,118.13,118.16,118.09,118.15,30573.0,105.8491,105.876,105.8133,105.8671,30573.0
2020-12-31 14:05:00,118.14,118.16,118.09,118.16,11940.0,105.8581,105.876,105.8133,105.876,11940.0
2020-12-31 14:10:00,118.15,118.3,118.15,118.3,6447.0,105.8671,106.0015,105.8671,106.0015,6447.0
2020-12-31 14:15:00,118.31,118.47,118.31,118.41,15698.0,106.0104,106.1538,106.0104,106.1,15698.0
2020-12-31 14:20:00,118.42,118.42,118.36,118.38,19311.0,106.109,106.109,106.0552,106.0732,19311.0
2020-12-31 14:25:00,118.38,118.44,118.36,118.4,34785.0,106.0732,106.1269,106.0552,106.0911,34785.0
2020-12-31 14:30:00,118.41,118.56,118.4,118.53,29624.0,106.1,106.2344,106.0911,106.2076,29624.0
2020-12-31 14:35:00,118.5,118.54,118.49,118.54,28353.0,106.1807,106.2165,106.1717,106.2165,28353.0
2020-12-31 14:40:00,118.54,118.59,118.52,118.58,11730.0,106.2165,106.2613,106.1986,106.2524,11730.0
2020-12-31 14:45:00,118.57,118.58,118.5,118.5,8764.0,106.2434,106.2524,106.1807,106.1807,8764.0
2020-12-31 14:50:00,118.51,118.55,118.49,118.49,6388.0,106.1896,106.2255,106.1717,106.1717,6388.0
2020-12-31 14:55:00,118.5,118.52,118.48,118.5,12211.0,106.1807,106.1986,106.1628,106.1807,12211.0
2020-12-31 15:00:00,118.49,118.56,118.49,118.53,11739.0,106.1717,106.2344,106.1717,106.2076,11739.0
2020-12-31 15:05:00,118.54,118.66,118.52,118.65,7898.0,106.2165,106.3241,106.1986,106.3151,7898.0
2020-12-31 15:10:00,118.63,118.76,118.63,118.74,13110.0,106.2972,106.4137,106.2972,106.3957,13110.0
2020-12-31 15:15:00,118.75,118.84,118.74,118.84,10166.0,106.4047,106.4853,106.3957,106.4853,10166.0
2020-12-31 15:20:00,118.83,118.83,118.78,118.81,20755.0,106.4764,106.4764,106.4316,106.4585,20755.0
2020-12-31 15:25:00,118.8,118.84,118.75,118.76,9559.0,106.4495,106.4853,106.4047,106.4137,9559.0
2020-12-31 15:30:00,118.76,118.84,118.75,118.81,9273.0,106.4137,106.4853,106.4047,106.4585,9273.0
2020-12-31 15:35:00,118.83,118.9,118.79,118.8,19938.0,106.4764,106.5391,106.4405,106.4495,19938.0
2020-12-31 15:40:00,118.78,118.79,118.68,118.73,17464.0,106.4316,106.4405,106.342,106.3868,17464.0
2020-12-31 15:45:00,118.73,118.9,118.72,118.82,29625.0,106.3868,106.5391,106.3778,106.4674,29625.0
2020-12-31 15:50:00,118.82,119.05,118.82,118.97,32438.0,106.4674,106.6735,106.4674,106.6018,32438.0
2020-12-31 15:55:00,118.93,119.11,118.87,118.93,108840.0,106.566,106.7273,106.5122,106.566,108840.0
2021-01-04 09:30:00,119.3,119.37,119.09,119.09,160571.0,106.8975,106.9602,106.7093,106.7093,160571.0
2021-01-04 09:35:00,119.08,119.11,118.93,119.11,36497.0,106.7004,106.7273,106.566,106.7273,36497.0
2021-01-04 09:40:00,119.1,119.13,118.85,119.07,85716.0,106.7183,106.7452,106.4943,106.6914,85716.0
2021-01-04 09:45:00,119.03,119.07,118.97,118.97,22286.0,106.6556,106.6914,106.6018,106.6018,22286.0
2021-01-04 09:50:00,118.96,118.96,118.63,118.78,53199.0,106.5929,106.5929,106.2972,106.4316,53199.0
2021-01-04 09:55:00,118.77,118.86,118.68,118.79,44805.0,106.4226,106.5033,106.342,106.4405,44805.0
2021-01-04 10:00:00,118.84,118.89,118.66,118.67,40485.0,106.4853,106.5301,106.3241,106.333,40485.0
2021-01-04 10:05:00,118.71,118.73,118.44,118.52,57086.0,106.3689,106.3868,106.1269,106.1986,57086.0
2021-01-04 10:10:00,118.51,118.55,118.4,118.4,47701.0,106.1896,106.2255,106.0911,106.0911,47701.0
2021-01-04 10:15:00,118.4,118.42,118.25,118.25,10614.0,106.0911,106.109,105.9567,105.9567,10614.0
2021-01-04 10:20:00,118.24,118.29,118.08,118.12,22595.0,105.9477,105.9925,105.8043,105.8402,22595.0
2021-01-04 10:25:00,118.07,118.16,118.05,118.15,57352.0,105.7954,105.876,105.7775,105.8671,57352.0
2021-01-04 10:30:00,118.14,118.15,117.94,118.0,24190.0,105.8581,105.8671,105.6789,105.7327,24190.0
2021-01-04 10:35:00,117.98,117.99,117.83,117.84,41371.0,105.7147,105.7237,105.5803,105.5893,41371.0
2021-01-04 10:40:00,117.8,117.98,117.79,117.88,20582.0,105.5535,105.7147,105.5445,105.6251,20582.0
2021-01-04 10:45:00,117.88,117.88,117.67,117.76,41121.0,105.6251,105.6251,105.437,105.5176,41121.0
2021-01-04 10:50:00,117.77,117.79,117.3,117.37,37819.0,105.5266,105.5445,105.1054,105.1682,37819.0
2021-01-04 10:55:00,117.39,117.51,117.27,117.49,42977.0,105.1861,105.2936,105.0786,105.2757,42977.0
2021-01-04 11:00:00,117.48,117.63,117.1,117.26,57235.0,105.2667,105.4011,104.9262,105.0696,57235.0
2021-01-04 11:05:00,117.31,117.39,116.92,116.94,40345.0,105.1144,105.1861,104.7649,104.7829,40345.0
2021-01-04 11:10:00,116.93,117.37,116.85,117.37,43309.0,104.7739,105.1682,104.7022,105.1682,43309.0
2021-01-04 11:15:00,117.33,117.4,117.25,117.37,22091.0,105.1323,105.195,105.0606,105.1682,22091.0
2021-01-04 11:20:00,117.38,117.38,117.21,117.23,26020.0,105.1771,105.1771,105.0248,105.0427,26020.0
2021-01-04 11:25:00,117.22,117.34,117.2,117.3,17634.0,105.0338,105.1413,105.0158,105.1054,17634.0
2021-01-04 11:30:00,117.29,117.29,117.08,117.21,23140.0,105.0965,105.0965,104.9083,105.0248,23140.0
2021-01-04 11:35:00,117.25,117.25,117.07,117.09,42251.0,105.0606,105.0606,104.8993,104.9173,42251.0
2021-01-04 11:40:00,117.08,117.13,117.0,117.1,23723.0,104.9083,104.9531,104.8366,104.9262,23723.0
2021-01-04 11:45:00,117.1,117.11,116.97,117.05,54600.0,104.9262,104.9352,104.8097,104.8814,54600.0
2021-01-04 11:50:00,117.07,117.13,116.81,116.81,24202.0,104.8993,104.9531,104.6664,104.6664,24202.0
2021-01-04 11:55:00,116.8,116.83,116.63,116.8,19244.0,104.6574,104.6843,104.5051,104.6574,19244.0
2021-01-04 12:00:00,116.78,116.94,116.69,116.77,31024.0,104.6395,104.7829,104.5589,104.6305,31024.0
2021-01-04 12:05:00,116.83,116.9,116.69,116.72,17077.0,104.6843,104.747,104.5589,104.5857,17077.0
2021-01-04 12:10:00,116.78,116.78,116.5,116.51,36452.0,104.6395,104.6395,104.3886,104.3976,36452.0
2021-01-04 12:15:00,116.5,116.74,116.39,116.68,73550.0,104.3886,104.6037,104.29,104.5499,73550.0
2021-01-04 12:20:00,116.65,116.76,116.59,116.71,22285.0,104.523,104.6216,104.4692,104.5768,22285.0
2021-01-04 12:25:00,116.66,116.82,116.64,116.8,17922.0,104.532,104.6753,104.5141,104.6574,17922.0
2021-01-04 12:30:00,116.8,116.8,116.53,116.71,37554.0,104.6574,104.6574,104.4155,104.5768,37554.0
2021-01-04 12:35:00,116.72,116.74,116.47,116.54,33483.0,104.5857,104.6037,104.3617,104.4244,33483.0
2021-01-04 12:40:00,116.54,116.54,116.39,116.43,120442.0,104.4244,104.4244,104.29,104.3259,120442.0
2021-01-04 12:45:00,116.43,116.5,116.37,116.43,22420.0,104.3259,104.3886,104.2721,104.3259,22420.0
2021-01-04 12:50:00,116.45,116.65,116.35,116.64,61077.0,104.3438,104.523,104.2542,104.5141,61077.0
2021-01-04 12:55:00,116.64,116.7,116.57,116.65,47803.0,104.5141,104.5678,104.4513,104.523,47803.0
2021-01-04 13:00:00,116.61,116.69,116.59,116.64,43512.0,104.4872,104.5589,104.4692,104.5141,43512.0
2021-01-04 13:05:00,116.65,116.86,116.62,116.82,20929.0,104.523,104.7112,104.4961,104.6753,20929.0
2021-01-04 13:10:00,116.81,116.94,116.8,116.9,19093.0,104.6664,104.7829,104.6574,104.747,19093.0
2021-01-04 13:15:00,116.91,117.09,116.91,117.07,13883.0,104.756,104.9173,104.756,104.8993,13883.0
2021-01-04 13:20:00,117.07,117.26,117.06,117.25,34587.0,104.8993,105.0696,104.8904,105.0606,34587.0
2021-01-04 13:25:00,117.24,117.32,117.16,117.21,77601.0,105.0517,105.1234,104.98,105.0248,77601.0
2021-01-04 13:30:00,117.19,117.19,117.04,117.05,18623.0,105.0069,105.0069,104.8725,104.8814,18623.0
2021-01-04 13:35:00,117.05,117.17,117.05,117.11,22593.0,104.8814,104.989,104.8814,104.9352,22593.0
2021-01-04 13:40:00,117.14,117.25,117.05,117.11,28545.0,104.9621,105.0606,104.8814,104.9352,28545.0
2021-01-04 13:45:00,117.13,117.18,117.1,117.15,93122.0,104.9531,104.9979,104.9262,104.971,93122.0
2021-01-04 13:50:00,117.18,117.34,117.13,117.34,14053.0,104.9979,105.1413,104.9531,105.1413,14053.0
2021-01-04 13:55:00,117.32,117.36,117.28,117.35,26808.0,105.1234,105.1592,105.0875,105.1502,26808.0
2021-01-04 14:00:00,117.34,117.35,117.17,117.28,24981.0,105.1413,105.1502,104.989,105.0875,24981.0
2021-01-04 14:05:00,117.28,117.28,117.01,117.01,36049.0,105.0875,105.0875,104.8456,104.8456,36049.0
2021-01-04 14:10:00,117.03,117.07,116.94,117.05,47136.0,104.8635,104.8993,104.7829,104.8814,47136.0
2021-01-04 14:15:00,117.04,117.06,116.93,116.99,18367.0,104.8725,104.8904,104.7739,104.8277,18367.0
2021-01-04 14:20:00,116.98,117.15,116.97,117.13,39400.0,104.8187,104.971,104.8097,104.9531,39400.0
2021-01-04 14:25:00,117.12,117.14,117.03,117.09,16831.0,104.9441,104.9621,104.8635,104.9173,16831.0
2021-01-04 14:30:00,117.08,117.08,116.84,116.84,47601.0,104.9083,104.9083,104.6933,104.6933,47601.0
2021-01-04 14:35:00,116.84,116.94,116.77,116.87,22236.0,104.6933,104.7829,104.6305,104.7201,22236.0
2021-01-04 14:40:00,116.88,116.95,116.82,116.89,16424.0,104.7291,104.7918,104.6753,104.7381,16424.0
2021-01-04 14:45:00,116.88,116.94,116.76,116.76,19290.0,104.7291,104.7829,104.6216,104.6216,19290.0
2021-01-04 14:50:00,116.77,116.82,116.72,116.8,49611.0,104.6305,104.6753,104.5857,104.6574,49611.0
2021-01-04 14:55:00,116.79,117.15,116.77,117.13,36834.0,104.6485,104.971,104.6305,104.9531,36834.0
2021-01-04 15:00:00,117.08,117.12,116.78,116.81,28290.0,104.9083,104.9441,104.6395,104.6664,28290.0
2021-01-04 15:05:00,116.8,117.08,116.79,116.96,38487.0,104.6574,104.9083,104.6485,104.8008,38487.0
2021-01-04 15:10:00,116.97,117.12,116.97,117.05,38683.0,104.8097,104.9441,104.8097,104.8814,38683.0
2021-01-04 15:15:00,117.05,117.08,116.89,116.96,50926.0,104.8814,104.9083,104.7381,104.8008,50926.0
2021-01-04 15:20:00,116.95,117.1,116.95,117.05,27185.0,104.7918,104.9262,104.7918,104.8814,27185.0
2021-01-04 15:25:00,117.04,117.11,117.0,117.02,19178.0,104.8725,104.9352,104.8366,104.8545,19178.0
2021-01-04 15:30:00,117.01,117.33,116.94,117.25,25243.0,104.8456,105.1323,104.7829,105.0606,25243.0
2021-01-04 15:35:00,117.24,117.37,117.16,117.37,28483.0,105.0517,105.1682,104.98,105.1682,28483.0
2021-01-04 15:40:00,117.38,117.46,117.34,117.44,76883.0,105.1771,105.2488,105.1413,105.2309,76883.0
2021-01-04 15:45:00,117.41,117.64,117.38,117.63,67610.0,105.204,105.4101,105.1771,105.4011,67610.0
2021-01-04 15:50:00,117.65,117.66,117.5,117.51,48986.0,105.4191,105.428,105.2846,105.2936,48986.0
2021-01-04 15:55:00,117.52,117.52,117.31,117.44,94288.0,105.3026,105.3026,105.1144,105.2309,94288.0
2021-01-05 09:30:00,117.38,117.71,117.33,117.6,64545.0,105.1771,105.4728,105.1323,105.3742,64545.0
2021-01-05 09:35:00,117.67,118.02,117.62,117.94,19009.0,105.437,105.7506,105.3922,105.6789,19009.0
2021-01-05 09:40:00,118.14,118.15,117.91,117.96,23778.0,105.8581,105.8671,105.652,105.6968,23778.0
2021-01-05 09:45:00,117.95,117.95,117.8,117.9,11689.0,105.6879,105.6879,105.5535,105.6431,11689.0
2021-01-05 09:50:00,117.92,117.99,117.7,117.72,14282.0,105.661,105.7237,105.4639,105.4818,14282.0
2021-01-05 09:55:00,117.74,117.79,117.69,117.74,42539.0,105.4997,105.5445,105.4549,105.4997,42539.0
2021-01-05 10:00:00,117.75,118.02,117.75,117.99,36355.0,105.5087,105.7506,105.5087,105.7237,36355.0
2021-01-05 10:05:00,117.97,118.01,117.66,117.68,35067.0,105.7058,105.7416,105.428,105.4459,35067.0
2021-01-05 10:10:00,117.72,117.83,117.71,117.79,28981.0,105.4818,105.5803,105.4728,105.5445,28981.0
2021-01-05 10:15:00,117.81,117.81,117.48,117.48,11645.0,105.5624,105.5624,105.2667,105.2667,11645.0
2021-01-05 10:20:00,117.51,117.66,117.51,117.64,15174.0,105.2936,105.428,105.2936,105.4101,15174.0
2021-01-05 10:25:00,117.6,117.61,117.53,117.59,13982.0,105.3742,105.3832,105.3115,105.3653,13982.0
2021-01-05 10:30:00,117.61,117.62,117.43,117.46,16382.0,105.3832,105.3922,105.2219,105.2488,16382.0
2021-01-05 10:35:00,117.46,117.49,117.33,117.35,19860.0,105.2488,105.2757,105.1323,105.1502,19860.0
2021-01-05 10:40:00,117.35,117.36,117.06,117.09,26821.0,105.1502,105.1592,104.8904,104.9173,26821.0
2021-01-05 10:45:00,117.1,117.33,117.09,117.33,16486.0,104.9262,105.1323,104.9173,105.1323,16486.0
2021-01-05 10:50:00,117.37,117.57,117.34,117.52,12490.0,105.1682,105.3474,105.1413,105.3026,12490.0
2021-01-05 10:55:00,117.55,117.56,117.29,117.29,6281.0,105.3294,105.3384,105.0965,105.0965,6281.0
2021-01-05 11:00:00,117.3,117.43,117.27,117.43,9871.0,105.1054,105.2219,105.0786,105.2219,9871.0
2021-01-05 11:05:00,117.43,117.45,117.25,117.3,12938.0,105.2219,105.2398,105.0606,105.1054,12938.0
2021-01-05 11:10:00,117.31,117.37,117.25,117.3,38546.0,105.1144,105.1682,105.0606,105.1054,38546.0
2021-01-05 11:15:00,117.28,117.31,117.17,117.29,27693.0,105.0875,105.1144,104.989,105.0965,27693.0
2021-01-05 11:20:00,117.32,117.51,117.32,117.49,14699.0,105.1234,105.2936,105.1234,105.2757,14699.0
2021-01-05 11:25:00,117.53,117.67,117.52,117.65,19477.0,105.3115,105.437,105.3026,105.4191,19477.0
2021-01-05 11:30:00,117.64,117.75,117.62,117.75,28015.0,105.4101,105.5087,105.3922,105.5087,28015.0
2021-01-05 11:35:00,117.76,117.79,117.72,117.77,11427.0,105.5176,105.5445,105.4818,105.5266,11427.0
2021-01-05 11:40:00,117.77,117.85,117.76,117.82,10096.0,105.5266,105.5983,105.5176,105.5714,10096.0
2021-01-05 11:45:00,117.83,117.85,117.74,117.75,10981.0,105.5803,105.5983,105.4997,105.5087,10981.0
2021-01-05 11:50:00,117.74,117.83,117.74,117.83,32620.0,105.4997,105.5803,105.4997,105.5803,32620.0
2021-01-05 11:55:00,117.82,117.85,117.77,117.79,12791.0,105.5714,105.5983,105.5266,105.5445,12791.0
2021-01-05 12:00:00,117.82,117.93,117.81,117.93,37211.0,105.5714,105.6699,105.5624,105.6699,37211.0
2021-01-05 12:05:00,117.94,118.13,117.94,118.1,7418.0,105.6789,105.8491,105.6789,105.8223,7418.0
2021-01-05 12:10:00,118.12,118.12,118.0,118.0,12692.0,105.8402,105.8402,105.7327,105.7327,12692.0
2021-01-05 12:15:00,118.01,118.08,117.95,118.03,47688.0,105.7416,105.8043,105.6879,105.7595,47688.0
2021-01-05 12:20:00,118.01,118.05,117.97,117.98,7983.0,105.7416,105.7775,105.7058,105.7147,7983.0
2021-01-05 12:25:00,118.0,118.05,118.0,118.05,6300.0,105.7327,105.7775,105.7327,105.7775,6300.0
2021-01-05 12:30:00,118.04,118.11,118.04,118.09,8394.0,105.7685,105.8312,105.7685,105.8133,8394.0
2021-01-05 12:35:00,118.08,118.25,118.07,118.23,18660.0,105.8043,105.9567,105.7954,105.9388,18660.0
2021-01-05 12:40:00,118.23,118.24,118.18,118.19,25838.0,105.9388,105.9477,105.894,105.9029,25838.0
2021-01-05 12:45:00,118.19,118.22,118.15,118.22,20882.0,105.9029,105.9298,105.8671,105.9298,20882.0
2021-01-05 12:50:00,118.21,118.27,118.2,118.26,12821.0,105.9208,105.9746,105.9119,105.9656,12821.0
2021-01-05 12:55:00,118.25,118.35,118.25,118.34,6149.0,105.9567,106.0463,105.9567,106.0373,6149.0
2021-01-05 13:00:00,118.31,118.39,118.28,118.33,12696.0,106.0104,106.0821,105.9836,106.0284,12696.0
2021-01-05 13:05:00,118.33,118.33,118.28,118.29,6552.0,106.0284,106.0284,105.9836,105.9925,6552.0
2021-01-05 13:10:00,118.29,118.35,118.28,118.31,14971.0,105.9925,106.0463,105.9836,106.0104,14971.0
2021-01-05 13:15:00,118.3,118.33,118.25,118.33,6465.0,106.0015,106.0284,105.9567,106.0284,6465.0
2021-01-05 13:20:00,118.32,118.32,118.26,118.26,5298.0,106.0194,106.0194,105.9656,105.9656,5298.0
2021-01-05 13:25:00,118.29,118.3,118.26,118.3,34237.0,105.9925,106.0015,105.9656,106.0015,34237.0
2021-01-05 13:30:00,118.28,118.31,118.23,118.23,14669.0,105.9836,106.0104,105.9388,105.9388,14669.0
2021-01-05 13:35:00,118.23,118.26,118.21,118.23,6944.0,105.9388,105.9656,105.9208,105.9388,6944.0
2021-01-05 13:40:00,118.22,118.27,118.22,118.25,21768.0,105.9298,105.9746,105.9298,105.9567,21768.0
2021-01-05 13:45:00,118.25,118.31,118.25,118.25,14731.0,105.9567,106.0104,105.9567,105.9567,14731.0
2021-01-05 13:50:00,118.26,118.26,118.23,118.24,17913.0,105.9656,105.9656,105.9388,105.9477,17913.0
2021-01-05 13:55:00,118.23,118.32,118.23,118.32,24620.0,105.9388,106.0194,105.9388,106.0194,24620.0
2021-01-05 14:00:00,118.34,118.59,118.34,118.57,27947.0,106.0373,106.2613,106.0373,106.2434,27947.0
2021-01-05 14:05:00,118.56,118.73,118.56,118.7,39071.0,106.2344,106.3868,106.2344,106.3599,39071.0
2021-01-05 14:10:00,118.71,118.72,118.66,118.68,13546.0,106.3689,106.3778,106.3241,106.342,13546.0
2021-01-05 14:15:00,118.7,118.78,118.62,118.66,9733.0,106.3599,106.4316,106.2882,106.3241,9733.0
2021-01-05 14:20:00,118.67,118.72,118.62,118.72,32546.0,106.333,106.3778,106.2882,106.3778,32546.0
2021-01-05 14:25:00,118.73,118.76,118.71,118.73,19415.0,106.3868,106.4137,106.3689,106.3868,19415.0
2021-01-05 14:30:00,118.77,118.83,118.68,118.68,38243.0,106.4226,106.4764,106.342,106.342,38243.0
2021-01-05 14:35:00,118.69,118.7,118.58,118.6,11527.0,106.3509,106.3599,106.2524,106.2703,11527.0
2021-01-05 14:40:00,118.59,118.62,118.55,118.56,22996.0,106.2613,106.2882,106.2255,106.2344,22996.0
2021-01-05 14:45:00,118.56,118.62,118.56,118.59,61102.0,106.2344,106.2882,106.2344,106.2613,61102.0
2021-01-05 14:50:00,118.59,118.61,118.47,118.49,8568.0,106.2613,106.2792,106.1538,106.1717,8568.0
2021-01-05 14:55:00,118.49,118.49,118.38,118.4,12125.0,106.1717,106.1717,106.0732,106.0911,12125.0
2021-01-05 15:00:00,118.42,118.63,118.41,118.6,20450.0,106.109,106.2972,106.1,106.2703,20450.0
2021-01-05 15:05:00,118.61,118.65,118.6,118.62,19014.0,106.2792,106.3151,106.2703,106.2882,19014.0
2021-01-05 15:10:00,118.62,118.66,118.55,118.55,11281.0,106.2882,106.3241,106.2255,106.2255,11281.0
2021-01-05 15:15:00,118.57,118.58,118.44,118.45,51429.0,106.2434,106.2524,106.1269,106.1359,51429.0
2021-01-05 15:20:00,118.44,118.45,118.28,118.39,20656.0,106.1269,106.1359,105.9836,106.0821,20656.0
2021-01-05 15:25:00,118.37,118.41,118.34,118.34,10260.0,106.0642,106.1,106.0373,106.0373,10260.0
2021-01-05 15:30:00,118.34,118.39,118.29,118.34,26247.0,106.0373,106.0821,105.9925,106.0373,26247.0
2021-01-05 15:35:00,118.37,118.41,118.31,118.34,19205.0,106.0642,106.1,106.0104,106.0373,19205.0
2021-01-05 15:40:00,118.33,118.54,118.3,118.54,43965.0,106.0284,106.2165,106.0015,106.2165,43965.0
2021-01-05 15:45:00,118.53,118.55,118.4,118.53,29451.0,106.2076,106.2255,106.0911,106.2076,29451.0
2021-01-05 15:50:00,118.55,118.57,118.36,118.38,130005.0,106.2255,106.2434,106.0552,106.0732,130005.0
2021-01-05 15:55:00,118.38,118.4,118.22,118.29,53364.0,106.0732,106.0911,105.9298,105.9925,53364.0
2021-01-06 09:30:00,118.76,119.28,118.76,119.16,59472.0,106.4137,106.8796,106.4137,106.7721,59472.0
2021-01-06 09:35:00,119.22,119.65,119.22,119.6,42610.0,106.8258,107.2111,106.8258,107.1663,42610.0
2021-01-06 09:40:00,119.55,119.69,119.4,119.68,24483.0,107.1215,107.247,106.9871,107.238,24483.0
2021-01-06 09:45:00,119.7,119.93,119.58,119.86,27117.0,107.2559,107.462,107.1484,107.3993,27117.0
2021-01-06 09:50:00,119.84,120.03,119.76,120.02,298394.0,107.3814,107.5516,107.3097,107.5427,298394.0
2021-01-06 09:55:00,120.01,120.22,119.94,120.22,19019.0,107.5337,107.7219,107.471,107.7219,19019.0
2021-01-06 10:00:00,120.25,120.29,120.17,120.28,30832.0,107.7488,107.7846,107.6771,107.7756,30832.0
2021-01-06 10:05:00,120.31,120.37,120.22,120.37,29751.0,107.8025,107.8563,107.7219,107.8563,29751.0
2021-01-06 10:10:00,120.38,120.5,120.35,120.5,43530.0,107.8652,107.9728,107.8384,107.9728,43530.0
2021-01-06 10:15:00,120.48,120.57,120.47,120.47,19966.0,107.9548,108.0355,107.9459,107.9459,19966.0
2021-01-06 10:20:00,120.46,120.5,120.32,120.41,62709.0,107.9369,107.9728,107.8115,107.8921,62709.0
2021-01-06 10:25:00,120.42,120.57,120.36,120.52,25422.0,107.9011,108.0355,107.8473,107.9907,25422.0
2021-01-06 10:30:00,120.55,120.84,120.55,120.83,14194.0,108.0176,108.2774,108.0176,108.2685,14194.0
2021-01-06 10:35:00,120.84,120.86,120.71,120.8,42915.0,108.2774,108.2953,108.1609,108.2416,42915.0
2021-01-06 10:40:00,120.86,120.98,120.79,120.98,15990.0,108.2953,108.4029,108.2326,108.4029,15990.0
2021-01-06 10:45:00,120.98,121.06,120.97,121.03,172561.0,108.4029,108.4745,108.3939,108.4477,172561.0
2021-01-06 10:50:00,121.07,121.22,121.06,121.09,74292.0,108.4835,108.6179,108.4745,108.5014,74292.0
2021-01-06 10:55:00,121.16,121.19,121.05,121.12,24328.0,108.5641,108.591,108.4656,108.5283,24328.0
2021-01-06 11:00:00,121.11,121.25,121.09,121.25,21102.0,108.5193,108.6448,108.5014,108.6448,21102.0
2021-01-06 11:05:00,121.26,121.28,121.19,121.24,14229.0,108.6538,108.6717,108.591,108.6358,14229.0
2021-01-06 11:10:00,121.24,121.28,121.14,121.24,23418.0,108.6358,108.6717,108.5462,108.6358,23418.0
2021-01-06 11:15:00,121.26,121.38,121.26,121.31,28435.0,108.6538,108.7613,108.6538,108.6986,28435.0
2021-01-06 11:20:00,121.3,121.33,121.19,121.28,14325.0,108.6896,108.7165,108.591,108.6717,14325.0
2021-01-06 11:25:00,121.28,121.33,121.26,121.29,16039.0,108.6717,108.7165,108.6538,108.6806,16039.0
2021-01-06 11:30:00,121.29,121.31,121.22,121.27,31693.0,108.6806,108.6986,108.6179,108.6627,31693.0
2021-01-06 11:35:00,121.28,121.28,121.09,121.09,44553.0,108.6717,108.6717,108.5014,108.5014,44553.0
2021-01-06 11:40:00,121.1,121.13,121.04,121.08,47190.0,108.5104,108.5373,108.4566,108.4925,47190.0
2021-01-06 11:45:00,121.08,121.22,121.06,121.22,12503.0,108.4925,108.6179,108.4745,108.6179,12503.0
2021-01-06 11:50:00,121.22,121.22,121.18,121.21,29783.0,108.6179,108.6179,108.5821,108.609,29783.0
2021-01-06 11:55:00,121.2,121.25,121.11,121.12,18382.0,108.6,108.6448,108.5193,108.5283,18382.0
2021-01-06 12:00:00,121.15,121.2,121.1,121.15,19229.0,108.5552,108.6,108.5104,108.5552,19229.0
2021-01-06 12:05:00,121.13,121.18,121.07,121.1,13534.0,108.5373,108.5821,108.4835,108.5104,13534.0
2021-01-06 12:10:00,121.09,121.15,121.05,121.13,16973.0,108.5014,108.5552,108.4656,108.5373,16973.0
2021-01-06 12:15:00,121.14,121.22,121.13,121.17,25132.0,108.5462,108.6179,108.5373,108.5731,25132.0
2021-01-06 12:20:00,121.18,121.2,121.09,121.1,26345.0,108.5821,108.6,108.5014,108.5104,26345.0
2021-01-06 12:25:00,121.11,121.23,121.1,121.21,18850.0,108.5193,108.6269,108.5104,108.609,18850.0
2021-01-06 12:30:00,121.23,121.36,121.23,121.33,13242.0,108.6269,108.7434,108.6269,108.7165,13242.0
2021-01-06 12:35:00,121.33,121.46,121.33,121.45,14320.0,108.7165,108.833,108.7165,108.824,14320.0
2021-01-06 12:40:00,121.46,121.49,121.41,121.48,16704.0,108.833,108.8598,108.7882,108.8509,16704.0
2021-01-06 12:45:00,121.48,121.52,121.41,121.52,32339.0,108.8509,108.8867,108.7882,108.8867,32339.0
2021-01-06 12:50:00,121.52,121.67,121.5,121.64,26107.0,108.8867,109.0211,108.8688,108.9942,26107.0
2021-01-06 12:55:00,121.65,121.68,121.63,121.66,29304.0,109.0032,109.0301,108.9853,109.0122,29304.0
2021-01-06 13:00:00,121.66,121.75,121.61,121.63,19324.0,109.0122,109.0928,108.9674,108.9853,19324.0
2021-01-06 13:05:00,121.63,121.68,121.62,121.63,19149.0,108.9853,109.0301,108.9763,108.9853,19149.0
2021-01-06 13:10:00,121.63,121.71,121.58,121.69,11535.0,108.9853,109.057,108.9405,109.0391,11535.0
2021-01-06 13:15:00,121.69,121.8,121.67,121.7,16181.0,109.0391,109.1376,109.0211,109.048,16181.0
2021-01-06 13:20:00,121.68,121.7,121.62,121.69,23910.0,109.0301,109.048,108.9763,109.0391,23910.0
2021-01-06 13:25:00,121.68,121.69,121.62,121.64,41607.0,109.0301,109.0391,108.9763,108.9942,41607.0
2021-01-06 13:30:00,121.66,121.7,121.65,121.68,11685.0,109.0122,109.048,109.0032,109.0301,11685.0
2021-01-06 13:35:00,121.68,121.71,121.62,121.66,12402.0,109.0301,109.057,108.9763,109.0122,12402.0
2021-01-06 13:40:00,121.66,121.85,121.66,121.8,17616.0,109.0122,109.1824,109.0122,109.1376,17616.0
2021-01-06 13:45:00,121.82,121.84,121.78,121.79,18047.0,109.1555,109.1735,109.1197,109.1287,18047.0
2021-01-06 13:50:00,121.8,121.81,121.73,121.74,13198.0,109.1376,109.1466,109.0749,109.0839,13198.0
2021-01-06 13:55:00,121.74,121.8,121.69,121.74,42516.0,109.0839,109.1376,109.0391,109.0839,42516.0
2021-01-06 14:00:00,121.72,121.86,121.71,121.81,31306.0,109.0659,109.1914,109.057,109.1466,31306.0
2021-01-06 14:05:00,121.81,121.88,121.79,121.85,19637.0,109.1466,109.2093,109.1287,109.1824,19637.0
2021-01-06 14:10:00,121.84,121.89,121.81,121.81,24682.0,109.1735,109.2183,109.1466,109.1466,24682.0
2021-01-06 14:15:00,121.81,121.83,121.32,121.48,27574.0,109.1466,109.1645,108.7075,108.8509,27574.0
2021-01-06 14:20:00,121.5,121.6,121.38,121.42,23671.0,108.8688,108.9584,108.7613,108.7971,23671.0
2021-01-06 14:25:00,121.41,121.42,121.16,121.28,44640.0,108.7882,108.7971,108.5641,108.6717,44640.0
2021-01-06 14:30:00,121.27,121.57,121.25,121.46,28706.0,108.6627,108.9315,108.6448,108.833,28706.0
2021-01-06 14:35:00,121.42,121.48,121.11,121.2,35842.0,108.7971,108.8509,108.5193,108.6,35842.0
2021-01-06 14:40:00,121.19,121.47,121.14,121.38,36828.0,108.591,108.8419,108.5462,108.7613,36828.0
2021-01-06 14:45:00,121.36,121.37,120.85,120.9,29886.0,108.7434,108.7523,108.2864,108.3312,29886.0
2021-01-06 14:50:00,120.94,120.98,120.74,120.94,33333.0,108.367,108.4029,108.1878,108.367,33333.0
2021-01-06 14:55:00,120.95,121.28,120.95,121.24,24170.0,108.376,108.6717,108.376,108.6358,24170.0
2021-01-06 15:00:00,121.21,121.22,120.88,120.94,31242.0,108.609,108.6179,108.3133,108.367,31242.0
2021-01-06 15:05:00,120.97,121.18,120.94,121.05,29664.0,108.3939,108.5821,108.367,108.4656,29664.0
2021-01-06 15:10:00,121.08,121.49,121.06,121.35,49259.0,108.4925,108.8598,108.4745,108.7344,49259.0
2021-01-06 15:15:00,121.38,121.42,121.22,121.32,19383.0,108.7613,108.7971,108.6179,108.7075,19383.0
2021-01-06 15:20:00,121.34,121.45,120.97,120.97,27113.0,108.7254,108.824,108.3939,108.3939,27113.0
2021-01-06 15:25:00,120.95,121.36,120.85,121.3,42883.0,108.376,108.7434,108.2864,108.6896,42883.0
2021-01-06 15:30:00,121.27,121.42,121.07,121.21,27880.0,108.6627,108.7971,108.4835,108.609,27880.0
2021-01-06 15:35:00,121.21,121.24,120.98,120.98,34346.0,108.609,108.6358,108.4029,108.4029,34346.0
2021-01-06 15:40:00,120.96,121.25,120.95,121.15,50762.0,108.3849,108.6448,108.376,108.5552,50762.0
2021-01-06 15:45:00,121.17,121.27,120.96,121.27,37604.0,108.5731,108.6627,108.3849,108.6627,37604.0
2021-01-06 15:50:00,121.2,121.29,120.91,121.23,95822.0,108.6,108.6806,108.3401,108.6269,95822.0
2021-01-06 15:55:00,121.21,121.29,121.01,121.21,118851.0,108.609,108.6806,108.4297,108.609,118851.0
2021-01-07 09:30:00,122.0,122.0,121.8,121.8,115549.0,109.3168,109.3168,109.1376,109.1376,115549.0
2021-01-07 09:35:00,121.81,121.9,121.7,121.7,86525.0,109.1466,109.2272,109.048,109.048,86525.0
2021-01-07 09:40:00,121.73,121.84,121.67,121.73,33860.0,109.0749,109.1735,109.0211,109.0749,33860.0
2021-01-07 09:45:00,121.7,121.93,121.7,121.92,44283.0,109.048,109.2541,109.048,109.2451,44283.0
2021-01-07 09:50:00,121.9,121.91,121.63,121.63,34846.0,109.2272,109.2362,108.9853,108.9853,34846.0
2021-01-07 09:55:00,121.65,122.02,121.63,121.99,45255.0,109.0032,109.3347,108.9853,109.3079,45255.0
2021-01-07 10:00:00,122.06,122.29,121.95,122.29,45922.0,109.3706,109.5767,109.272,109.5767,45922.0
2021-01-07 10:05:00,122.28,122.32,122.07,122.13,111707.0,109.5677,109.6036,109.3795,109.4333,111707.0
2021-01-07 10:10:00,122.16,122.21,122.05,122.1,43496.0,109.4602,109.505,109.3616,109.4064,43496.0
2021-01-07 10:15:00,122.12,122.38,122.12,122.37,78606.0,109.4243,109.6573,109.4243,109.6484,78606.0
2021-01-07 10:20:00,122.36,122.49,122.29,122.41,62627.0,109.6394,109.7559,109.5767,109.6842,62627.0
2021-01-07 10:25:00,122.43,122.5,122.36,122.48,28313.0,109.7021,109.7648,109.6394,109.7469,28313.0
2021-01-07 10:30:00,122.47,122.55,122.44,122.49,25094.0,109.738,109.8096,109.7111,109.7559,25094.0
2021-01-07 10:35:00,122.49,122.54,122.44,122.45,33765.0,109.7559,109.8007,109.7111,109.72,33765.0
2021-01-07 10:40:00,122.44,122.46,122.36,122.46,37813.0,109.7111,109.729,109.6394,109.729,37813.0
2021-01-07 10:45:00,122.49,122.57,122.48,122.53,18212.0,109.7559,109.8276,109.7469,109.7917,18212.0
2021-01-07 10:50:00,122.52,122.52,122.41,122.45,28072.0,109.7828,109.7828,109.6842,109.72,28072.0
2021-01-07 10:55:00,122.46,122.51,122.44,122.5,17394.0,109.729,109.7738,109.7111,109.7648,17394.0
2021-01-07 11:00:00,122.53,122.62,122.47,122.47,23350.0,109.7917,109.8724,109.738,109.738,23350.0
2021-01-07 11:05:00,122.5,122.53,122.38,122.39,40865.0,109.7648,109.7917,109.6573,109.6663,40865.0
2021-01-07 11:10:00,122.39,122.4,122.3,122.33,19499.0,109.6663,109.6752,109.5856,109.6125,19499.0
2021-01-07 11:15:00,122.32,122.33,122.25,122.3,27281.0,109.6036,109.6125,109.5408,109.5856,27281.0
2021-01-07 11:20:00,122.3,122.38,122.3,122.35,31272.0,109.5856,109.6573,109.5856,109.6304,31272.0
2021-01-07 11:25:00,122.34,122.36,122.16,122.17,26894.0,109.6215,109.6394,109.4602,109.4691,26894.0
2021-01-07 11:30:00,122.19,122.31,122.19,122.2,19466.0,109.4871,109.5946,109.4871,109.496,19466.0
2021-01-07 11:35:00,122.18,122.23,122.14,122.19,25890.0,109.4781,109.5229,109.4423,109.4871,25890.0
2021-01-07 11:40:00,122.21,122.24,122.15,122.23,17641.0,109.505,109.5319,109.4512,109.5229,17641.0
2021-01-07 11:45:00,122.22,122.25,122.17,122.18,19246.0,109.514,109.5408,109.4691,109.4781,19246.0
2021-01-07 11:50:00,122.17,122.18,122.08,122.09,22528.0,109.4691,109.4781,109.3885,109.3975,22528.0
2021-01-07 11:55:00,122.1,122.16,122.07,122.15,18333.0,109.4064,109.4602,109.3795,109.4512,18333.0
2021-01-07 12:00:00,122.16,122.21,122.14,122.17,18944.0,109.4602,109.505,109.4423,109.4691,18944.0
2021-01-07 12:05:00,122.17,122.23,122.16,122.21,22887.0,109.4691,109.5229,109.4602,109.505,22887.0
2021-01-07 12:10:00,122.21,122.22,122.11,122.15,25589.0,109.505,109.514,109.4154,109.4512,25589.0
2021-01-07 12:15:00,122.15,122.19,122.06,122.07,23093.0,109.4512,109.4871,109.3706,109.3795,23093.0
2021-01-07 12:20:00,122.07,122.13,122.06,122.07,19866.0,109.3795,109.4333,109.3706,109.3795,19866.0
2021-01-07 12:25:00,122.08,122.09,122.03,122.05,19546.0,109.3885,109.3975,109.3437,109.3616,19546.0
2021-01-07 12:30:00,122.06,122.1,122.04,122.06,27043.0,109.3706,109.4064,109.3527,109.3706,27043.0
2021-01-07 12:35:00,122.05,122.06,122.0,122.01,39140.0,109.3616,109.3706,109.3168,109.3258,39140.0
2021-01-07 12:40:00,122.01,122.04,121.97,122.0,25537.0,109.3258,109.3527,109.2899,109.3168,25537.0
2021-01-07 12:45:00,122.0,122.01,121.98,122.01,17569.0,109.3168,109.3258,109.2989,109.3258,17569.0
2021-01-07 12:50:00,122.01,122.15,122.0,122.14,59945.0,109.3258,109.4512,109.3168,109.4423,59945.0
2021-01-07 12:55:00,122.14,122.16,122.11,122.14,23468.0,109.4423,109.4602,109.4154,109.4423,23468.0
2021-01-07 13:00:00,122.15,122.28,122.15,122.28,11334.0,109.4512,109.5677,109.4512,109.5677,11334.0
2021-01-07 13:05:00,122.27,122.27,122.11,122.12,20445.0,109.5588,109.5588,109.4154,109.4243,20445.0
2021-01-07 13:10:00,122.1,122.15,122.09,122.1,17489.0,109.4064,109.4512,109.3975,109.4064,17489.0
2021-01-07 13:15:00,122.1,122.16,122.06,122.08,42717.0,109.4064,109.4602,109.3706,109.3885,42717.0
2021-01-07 13:20:00,122.07,122.11,121.99,122.0,31790.0,109.3795,109.4154,109.3079,109.3168,31790.0
2021-01-07 13:25:00,122.01,122.02,121.91,121.91,57255.0,109.3258,109.3347,109.2362,109.2362,57255.0
2021-01-07 13:30:00,121.92,122.03,121.92,121.99,47014.0,109.2451,109.3437,109.2451,109.3079,47014.0
2021-01-07 13:35:00,121.99,122.05,121.99,122.03,30603.0,109.3079,109.3616,109.3079,109.3437,30603.0
2021-01-07 13:40:00,122.02,122.07,121.98,122.06,23424.0,109.3347,109.3795,109.2989,109.3706,23424.0
2021-01-07 13:45:00,122.06,122.06,121.96,121.99,20475.0,109.3706,109.3706,109.281,109.3079,20475.0
2021-01-07 13:50:00,122.0,122.04,121.95,121.97,29335.0,109.3168,109.3527,109.272,109.2899,29335.0
2021-01-07 13:55:00,121.98,122.07,121.97,122.07,42385.0,109.2989,109.3795,109.2899,109.3795,42385.0
2021-01-07 14:00:00,122.07,122.14,122.03,122.11,34301.0,109.3795,109.4423,109.3437,109.4154,34301.0
2021-01-07 14:05:00,122.11,122.14,122.09,122.11,26795.0,109.4154,109.4423,109.3975,109.4154,26795.0
2021-01-07 14:10:00,122.11,122.15,122.05,122.12,25327.0,109.4154,109.4512,109.3616,109.4243,25327.0
2021-01-07 14:15:00,122.11,122.14,122.08,122.09,23229.0,109.4154,109.4423,109.3885,109.3975,23229.0
2021-01-07 14:20:00,122.09,122.12,122.06,122.06,32367.0,109.3975,109.4243,109.3706,109.3706,32367.0
2021-01-07 14:25:00,122.07,122.09,122.02,122.02,16896.0,109.3795,109.3975,109.3347,109.3347,16896.0
2021-01-07 14:30:00,122.05,122.11,122.04,122.1,20343.0,109.3616,109.4154,109.3527,109.4064,20343.0
2021-01-07 14:35:00,122.09,122.15,122.07,122.14,25202.0,109.3975,109.4512,109.3795,109.4423,25202.0
2021-01-07 14:40:00,122.13,122.16,122.1,122.15,25298.0,109.4333,109.4602,109.4064,109.4512,25298.0
2021-01-07 14:45:00,122.15,122.18,122.06,122.08,52879.0,109.4512,109.4781,109.3706,109.3885,52879.0
2021-01-07 14:50:00,122.09,122.11,122.06,122.11,18830.0,109.3975,109.4154,109.3706,109.4154,18830.0
2021-01-07 14:55:00,122.11,122.21,122.09,122.21,27228.0,109.4154,109.505,109.3975,109.505,27228.0
2021-01-07 15:00:00,122.23,122.29,122.2,122.28,31640.0,109.5229,109.5767,109.496,109.5677,31640.0
2021-01-07 15:05:00,122.26,122.28,122.18,122.18,21514.0,109.5498,109.5677,109.4781,109.4781,21514.0
2021-01-07 15:10:00,122.18,122.21,122.04,122.11,40400.0,109.4781,109.505,109.3527,109.4154,40400.0
2021-01-07 15:15:00,122.12,122.17,122.09,122.16,39833.0,109.4243,109.4691,109.3975,109.4602,39833.0
2021-01-07 15:20:00,122.15,122.27,122.12,122.25,29819.0,109.4512,109.5588,109.4243,109.5408,29819.0
2021-01-07 15:25:00,122.24,122.25,122.13,122.15,29376.0,109.5319,109.5408,109.4333,109.4512,29376.0
2021-01-07 15:30:00,122.15,122.17,122.09,122.14,39829.0,109.4512,109.4691,109.3975,109.4423,39829.0
2021-01-07 15:35:00,122.14,122.26,122.1,122.25,56307.0,109.4423,109.5498,109.4064,109.5408,56307.0
2021-01-07 15:40:00,122.24,122.27,122.16,122.27,86199.0,109.5319,109.5588,109.4602,109.5588,86199.0
2021-01-07 15:45:00,122.28,122.31,122.23,122.28,57343.0,109.5677,109.5946,109.5229,109.5677,57343.0
2021-01-07 15:50:00,122.27,122.31,122.23,122.3,203240.0,109.5588,109.5946,109.5229,109.5856,203240.0
2021-01-07 15:55:00,122.29,122.3,122.07,122.07,130682.0,109.5767,109.5856,109.3795,109.3795,130682.0
2021-01-08 09:30:00,122.36,122.42,122.25,122.3,107050.0,109.6394,109.6932,109.5408,109.5856,107050.0
2021-01-08 09:35:00,122.28,122.39,122.22,122.23,33525.0,109.5677,109.6663,109.514,109.5229,33525.0
2021-01-08 09:40:00,122.23,122.35,122.2,122.32,18579.0,109.5229,109.6304,109.496,109.6036,18579.0
2021-01-08 09:45:00,122.32,122.32,122.13,122.27,96970.0,109.6036,109.6036,109.4333,109.5588,96970.0
2021-01-08 09:50:00,122.29,122.29,122.09,122.14,31000.0,109.5767,109.5767,109.3975,109.4423,31000.0
2021-01-08 09:55:00,122.1,122.13,122.04,122.06,9014.0,109.4064,109.4333,109.3527,109.3706,9014.0
2021-01-08 10:00:00,122.09,122.13,122.05,122.07,27789.0,109.3975,109.4333,109.3616,109.3795,27789.0
2021-01-08 10:05:00,122.08,122.11,121.99,122.09,27636.0,109.3885,109.4154,109.3079,109.3975,27636.0
2021-01-08 10:10:00,122.05,122.14,122.0,122.05,40951.0,109.3616,109.4423,109.3168,109.3616,40951.0
2021-01-08 10:15:00,122.06,122.13,122.03,122.07,16640.0,109.3706,109.4333,109.3437,109.3795,16640.0
2021-01-08 10:20:00,122.04,122.04,121.91,122.0,36135.0,109.3527,109.3527,109.2362,109.3168,36135.0
2021-01-08 10:25:00,121.99,122.06,121.69,121.69,36898.0,109.3079,109.3706,109.0391,109.0391,36898.0
2021-01-08 10:30:00,121.67,121.8,121.67,121.77,24885.0,109.0211,109.1376,109.0211,109.1107,24885.0
2021-01-08 10:35:00,121.78,121.89,121.76,121.81,138002.0,109.1197,109.2183,109.1018,109.1466,138002.0
2021-01-08 10:40:00,121.86,121.98,121.84,121.97,134834.0,109.1914,109.2989,109.1735,109.2899,134834.0
2021-01-08 10:45:00,121.99,122.07,121.96,122.04,42395.0,109.3079,109.3795,109.281,109.3527,42395.0
2021-01-08 10:50:00,122.02,122.08,122.02,122.07,28616.0,109.3347,109.3885,109.3347,109.3795,28616.0
2021-01-08 10:55:00,122.08,122.13,122.05,122.11,13267.0,109.3885,109.4333,109.3616,109.4154,13267.0
2021-01-08 11:00:00,122.13,122.17,122.1,122.11,25629.0,109.4333,109.4691,109.4064,109.4154,25629.0
2021-01-08 11:05:00,122.1,122.1,121.93,121.95,22981.0,109.4064,109.4064,109.2541,109.272,22981.0
2021-01-08 11:10:00,121.97,122.01,121.91,121.99,15853.0,109.2899,109.3258,109.2362,109.3079,15853.0
2021-01-08 11:15:00,121.97,121.99,121.83,121.97,38283.0,109.2899,109.3079,109.1645,109.2899,38283.0
2021-01-08 11:20:00,121.96,122.0,121.88,121.9,10383.0,109.281,109.3168,109.2093,109.2272,10383.0
2021-01-08 11:25:00,121.92,121.94,121.83,121.88,22845.0,109.2451,109.2631,109.1645,109.2093,22845.0
2021-01-08 11:30:00,121.9,121.9,121.79,121.8,14243.0,109.2272,109.2272,109.1287,109.1376,14243.0
2021-01-08 11:35:00,121.81,121.84,121.75,121.77,39692.0,109.1466,109.1735,109.0928,109.1107,39692.0
2021-01-08 11:40:00,121.79,121.86,121.77,121.83,21508.0,109.1287,109.1914,109.1107,109.1645,21508.0
2021-01-08 11:45:00,121.86,121.93,121.85,121.87,17685.0,109.1914,109.2541,109.1824,109.2003,17685.0
2021-01-08 11:50:00,121.84,121.85,121.81,121.83,7240.0,109.1735,109.1824,109.1466,109.1645,7240.0
2021-01-08 11:55:00,121.86,121.94,121.84,121.94,25146.0,109.1914,109.2631,109.1735,109.2631,25146.0
2021-01-08 12:00:00,121.95,121.96,121.76,121.78,11251.0,109.272,109.281,109.1018,109.1197,11251.0
2021-01-08 12:05:00,121.77,121.89,121.77,121.89,14562.0,109.1107,109.2183,109.1107,109.2183,14562.0
2021-01-08 12:10:00,121.9,121.95,121.88,121.95,10053.0,109.2272,109.272,109.2093,109.272,10053.0
2021-01-08 12:15:00,121.94,121.97,121.92,121.94,11435.0,109.2631,109.2899,109.2451,109.2631,11435.0
2021-01-08 12:20:00,121.95,121.96,121.88,121.93,12596.0,109.272,109.281,109.2093,109.2541,12596.0
2021-01-08 12:25:00,121.94,121.99,121.91,121.98,18998.0,109.2631,109.3079,109.2362,109.2989,18998.0
2021-01-08 12:30:00,121.97,121.99,121.91,121.94,24660.0,109.2899,109.3079,109.2362,109.2631,24660.0
2021-01-08 12:35:00,121.95,121.95,121.89,121.9,27848.0,109.272,109.272,109.2183,109.2272,27848.0
2021-01-08 12:40:00,121.91,121.92,121.84,121.84,10770.0,109.2362,109.2451,109.1735,109.1735,10770.0
2021-01-08 12:45:00,121.85,121.88,121.67,121.72,15467.0,109.1824,109.2093,109.0211,109.0659,15467.0
2021-01-08 12:50:00,121.71,121.76,121.7,121.75,21232.0,109.057,109.1018,109.048,109.0928,21232.0
2021-01-08 12:55:00,121.76,121.79,121.68,121.68,8336.0,109.1018,109.1287,109.0301,109.0301,8336.0
2021-01-08 13:00:00,121.69,121.7,121.62,121.64,28585.0,109.0391,109.048,108.9763,108.9942,28585.0
2021-01-08 13:05:00,121.7,121.73,121.67,121.7,17732.0,109.048,109.0749,109.0211,109.048,17732.0
2021-01-08 13:10:00,121.69,121.73,121.58,121.61,15749.0,109.0391,109.0749,108.9405,108.9674,15749.0
2021-01-08 13:15:00,121.59,121.6,121.36,121.37,23758.0,108.9494,108.9584,108.7434,108.7523,23758.0
2021-01-08 13:20:00,121.36,121.38,121.16,121.24,8900.0,108.7434,108.7613,108.5641,108.6358,8900.0
2021-01-08 13:25:00,121.26,121.36,121.26,121.34,34055.0,108.6538,108.7434,108.6538,108.7254,34055.0
2021-01-08 13:30:00,121.33,121.35,121.18,121.18,11956.0,108.7165,108.7344,108.5821,108.5821,11956.0
2021-01-08 13:35:00,121.21,121.27,121.01,121.13,18446.0,108.609,108.6627,108.4297,108.5373,18446.0
2021-01-08 13:40:00,121.11,121.13,120.95,121.09,25066.0,108.5193,108.5373,108.376,108.5014,25066.0
2021-01-08 13:45:00,121.07,121.18,121.03,121.11,17673.0,108.4835,108.5821,108.4477,108.5193,17673.0
2021-01-08 13:50:00,121.11,121.19,121.11,121.16,27160.0,108.5193,108.591,108.5193,108.5641,27160.0
2021-01-08 13:55:00,121.16,121.25,121.09,121.09,24434.0,108.5641,108.6448,108.5014,108.5014,24434.0
2021-01-08 14:00:00,121.16,121.36,121.15,121.33,8677.0,108.5641,108.7434,108.5552,108.7165,8677.0
2021-01-08 14:05:00,121.38,121.49,121.36,121.44,21484.0,108.7613,108.8598,108.7434,108.815,21484.0
2021-01-08 14:10:00,121.48,121.63,121.48,121.5,8047.0,108.8509,108.9853,108.8509,108.8688,8047.0
2021-01-08 14:15:00,121.47,121.6,121.47,121.59,7050.0,108.8419,108.9584,108.8419,108.9494,7050.0
2021-01-08 14:20:00,121.58,121.58,121.48,121.55,31622.0,108.9405,108.9405,108.8509,108.9136,31622.0
2021-01-08 14:25:00,121.55,121.64,121.48,121.63,23461.0,108.9136,108.9942,108.8509,108.9853,23461.0
2021-01-08 14:30:00,121.65,121.67,121.58,121.58,22012.0,109.0032,109.0211,108.9405,108.9405,22012.0
2021-01-08 14:35:00,121.62,121.65,121.59,121.6,26225.0,108.9763,109.0032,108.9494,108.9584,26225.0
2021-01-08 14:40:00,121.59,121.6,121.43,121.46,9367.0,108.9494,108.9584,108.8061,108.833,9367.0
2021-01-08 14:45:00,121.45,121.63,121.4,121.63,19828.0,108.824,108.9853,108.7792,108.9853,19828.0
2021-01-08 14:50:00,121.62,121.78,121.61,121.68,30452.0,108.9763,109.1197,108.9674,109.0301,30452.0
2021-01-08 14:55:00,121.69,121.77,121.67,121.76,13640.0,109.0391,109.1107,109.0211,109.1018,13640.0
2021-01-08 15:00:00,121.76,121.94,121.76,121.92,24138.0,109.1018,109.2631,109.1018,109.2451,24138.0
2021-01-08 15:05:00,121.93,122.0,121.91,121.98,27822.0,109.2541,109.3168,109.2362,109.2989,27822.0
2021-01-08 15:10:00,121.96,122.03,121.9,121.95,18896.0,109.281,109.3437,109.2272,109.272,18896.0
2021-01-08 15:15:00,121.95,122.01,121.83,121.92,20214.0,109.272,109.3258,109.1645,109.2451,20214.0
2021-01-08 15:20:00,121.91,121.94,121.81,121.87,54303.0,109.2362,109.2631,109.1466,109.2003,54303.0
2021-01-08 15:25:00,121.89,121.99,121.85,121.95,15263.0,109.2183,109.3079,109.1824,109.272,15263.0
2021-01-08 15:30:00,121.95,122.03,121.88,122.02,19670.0,109.272,109.3437,109.2093,109.3347,19670.0
2021-01-08 15:35:00,122.02,122.07,121.94,122.05,46078.0,109.3347,109.3795,109.2631,109.3616,46078.0
2021-01-08 15:40:00,122.06,122.09,121.96,122.04,25102.0,109.3706,109.3975,109.281,109.3527,25102.0
2021-01-08 15:45:00,122.04,122.18,122.03,122.14,39178.0,109.3527,109.4781,109.3437,109.4423,39178.0
2021-01-08 15:50:00,122.13,122.21,122.06,122.16,20448.0,109.4333,109.505,109.3706,109.4602,20448.0
2021-01-08 15:55:00,122.15,122.22,122.09,122.13,25252.0,109.4512,109.514,109.3975,109.4333,25252.0
2021-01-11 09:30:00,121.43,121.96,121.24,121.91,76569.0,108.8061,109.281,108.6358,109.2362,76569.0
2021-01-11 09:35:00,121.96,122.0,121.84,121.93,16723.0,109.281,109.3168,109.1735,109.2541,16723.0
2021-01-11 09:40:00,121.9,121.98,121.79,121.98,15236.0,109.2272,109.2989,109.1287,109.2989,15236.0
2021-01-11 09:45:00,121.98,122.04,121.83,121.85,14500.0,109.2989,109.3527,109.1645,109.1824,14500.0
2021-01-11 09:50:00,121.82,122.03,121.79,122.03,38459.0,109.1555,109.3437,109.1287,109.3437,38459.0
2021-01-11 09:55:00,122.07,122.26,122.07,122.2,34663.0,109.3795,109.5498,109.3795,109.496,34663.0
2021-01-11 10:00:00,122.17,122.25,122.1,122.13,86387.0,109.4691,109.5408,109.4064,109.4333,86387.0
2021-01-11 10:05:00,122.13,122.13,122.03,122.07,25161.0,109.4333,109.4333,109.3437,109.3795,25161.0
2021-01-11 10:10:00,122.04,122.13,121.98,121.98,58813.0,109.3527,109.4333,109.2989,109.2989,58813.0
2021-01-11 10:15:00,122.0,122.04,121.92,122.01,22864.0,109.3168,109.3527,109.2451,109.3258,22864.0
2021-01-11 10:20:00,122.04,122.08,121.97,122.05,10804.0,109.3527,109.3885,109.2899,109.3616,10804.0
2021-01-11 10:25:00,122.04,122.2,122.03,122.15,12045.0,109.3527,109.496,109.3437,109.4512,12045.0
2021-01-11 10:30:00,122.15,122.2,122.11,122.16,13569.0,109.4512,109.496,109.4154,109.4602,13569.0
2021-01-11 10:35:00,122.16,122.19,122.14,122.15,179978.0,109.4602,109.4871,109.4423,109.4512,179978.0
2021-01-11 10:40:00,122.17,122.19,122.12,122.14,9774.0,109.4691,109.4871,109.4243,109.4423,9774.0
2021-01-11 10:45:00,122.15,122.15,122.03,122.07,45721.0,109.4512,109.4512,109.3437,109.3795,45721.0
2021-01-11 10:50:00,122.03,122.13,122.02,122.13,9807.0,109.3437,109.4333,109.3347,109.4333,9807.0
2021-01-11 10:55:00,122.15,122.21,122.11,122.21,8953.0,109.4512,109.505,109.4154,109.505,8953.0
2021-01-11 11:00:00,122.2,122.23,122.11,122.14,10744.0,109.496,109.5229,109.4154,109.4423,10744.0
2021-01-11 11:05:00,122.15,122.19,122.08,122.11,26503.0,109.4512,109.4871,109.3885,109.4154,26503.0
2021-01-11 11:10:00,122.11,122.11,121.97,122.1,27253.0,109.4154,109.4154,109.2899,109.4064,27253.0
2021-01-11 11:15:00,122.1,122.28,122.1,122.28,25600.0,109.4064,109.5677,109.4064,109.5677,25600.0
2021-01-11 11:20:00,122.28,122.42,122.26,122.4,58142.0,109.5677,109.6932,109.5498,109.6752,58142.0
2021-01-11 11:25:00,122.39,122.4,122.3,122.35,22566.0,109.6663,109.6752,109.5856,109.6304,22566.0
2021-01-11 11:30:00,122.34,122.35,122.26,122.29,14261.0,109.6215,109.6304,109.5498,109.5767,14261.0
2021-01-11 11:35:00,122.28,122.33,122.23,122.33,19502.0,109.5677,109.6125,109.5229,109.6125,19502.0
2021-01-11 11:40:00,122.33,122.37,122.27,122.36,65810.0,109.6125,109.6484,109.5588,109.6394,65810.0
2021-01-11 11:45:00,122.36,122.39,122.3,122.34,14446.0,109.6394,109.6663,109.5856,109.6215,14446.0
2021-01-11 11:50:00,122.34,122.38,122.32,122.37,9140.0,109.6215,109.6573,109.6036,109.6484,9140.0
2021-01-11 11:55:00,122.34,122.36,122.31,122.33,9369.0,109.6215,109.6394,109.5946,109.6125,9369.0
2021-01-11 12:00:00,122.33,122.38,122.3,122.36,9352.0,109.6125,109.6573,109.5856,109.6394,9352.0
2021-01-11 12:05:00,122.36,122.36,122.3,122.33,6320.0,109.6394,109.6394,109.5856,109.6125,6320.0
2021-01-11 12:10:00,122.32,122.39,122.31,122.34,19268.0,109.6036,109.6663,109.5946,109.6215,19268.0
2021-01-11 12:15:00,122.34,122.38,122.27,122.3,8421.0,109.6215,109.6573,109.5588,109.5856,8421.0
2021-01-11 12:20:00,122.3,122.32,122.28,122.29,20229.0,109.5856,109.6036,109.5677,109.5767,20229.0
2021-01-11 12:25:00,122.3,122.31,122.26,122.29,6029.0,109.5856,109.5946,109.5498,109.5767,6029.0
2021-01-11 12:30:00,122.3,122.45,122.3,122.42,17379.0,109.5856,109.72,109.5856,109.6932,17379.0
2021-01-11 12:35:00,122.4,122.48,122.4,122.44,7771.0,109.6752,109.7469,109.6752,109.7111,7771.0
2021-01-11 12:40:00,122.44,122.49,122.42,122.48,49807.0,109.7111,109.7559,109.6932,109.7469,49807.0
2021-01-11 12:45:00,122.48,122.51,122.47,122.51,15641.0,109.7469,109.7738,109.738,109.7738,15641.0
2021-01-11 12:50:00,122.5,122.57,122.5,122.52,10759.0,109.7648,109.8276,109.7648,109.7828,10759.0
2021-01-11 12:55:00,122.51,122.56,122.51,122.52,1887.0,109.7738,109.8186,109.7738,109.7828,1887.0
2021-01-11 13:00:00,122.54,122.57,122.52,122.55,3791.0,109.8007,109.8276,109.7828,109.8096,3791.0
2021-01-11 13:05:00,122.55,122.57,122.54,122.56,7302.0,109.8096,109.8276,109.8007,109.8186,7302.0
2021-01-11 13:10:00,122.56,122.58,122.55,122.55,9917.0,109.8186,109.8365,109.8096,109.8096,9917.0
2021-01-11 13:15:00,122.56,122.56,122.5,122.53,13436.0,109.8186,109.8186,109.7648,109.7917,13436.0
2021-01-11 13:20:00,122.54,122.57,122.46,122.54,8358.0,109.8007,109.8276,109.729,109.8007,8358.0
2021-01-11 13:25:00,122.53,122.53,122.37,122.41,11398.0,109.7917,109.7917,109.6484,109.6842,11398.0
2021-01-11 13:30:00,122.41,122.42,122.37,122.38,44221.0,109.6842,109.6932,109.6484,109.6573,44221.0
2021-01-11 13:35:00,122.36,122.4,122.34,122.35,7549.0,109.6394,109.6752,109.6215,109.6304,7549.0
2021-01-11 13:40:00,122.31,122.31,122.23,122.26,11564.0,109.5946,109.5946,109.5229,109.5498,11564.0
2021-01-11 13:45:00,122.23,122.24,122.1,122.14,10395.0,109.5229,109.5319,109.4064,109.4423,10395.0
2021-01-11 13:50:00,122.16,122.26,122.16,122.24,13636.0,109.4602,109.5498,109.4602,109.5319,13636.0
2021-01-11 13:55:00,122.25,122.29,122.21,122.27,7156.0,109.5408,109.5767,109.505,109.5588,7156.0
2021-01-11 14:00:00,122.23,122.27,122.17,122.25,76698.0,109.5229,109.5588,109.4691,109.5408,76698.0
2021-01-11 14:05:00,122.25,122.33,122.21,122.28,16458.0,109.5408,109.6125,109.505,109.5677,16458.0
2021-01-11 14:10:00,122.29,122.35,122.28,122.3,19385.0,109.5767,109.6304,109.5677,109.5856,19385.0
2021-01-11 14:15:00,122.31,122.32,122.21,122.21,15463.0,109.5946,109.6036,109.505,109.505,15463.0
2021-01-11 14:20:00,122.23,122.24,122.09,122.23,24053.0,109.5229,109.5319,109.3975,109.5229,24053.0
2021-01-11 14:25:00,122.23,122.26,122.2,122.22,50303.0,109.5229,109.5498,109.496,109.514,50303.0
2021-01-11 14:30:00,122.21,122.27,122.17,122.23,57363.0,109.505,109.5588,109.4691,109.5229,57363.0
2021-01-11 14:35:00,122.22,122.24,122.18,122.23,18292.0,109.514,109.5319,109.4781,109.5229,18292.0
2021-01-11 14:40:00,122.24,122.3,122.22,122.28,11520.0,109.5319,109.5856,109.514,109.5677,11520.0
2021-01-11 14:45:00,122.29,122.36,122.26,122.36,15085.0,109.5767,109.6394,109.5498,109.6394,15085.0
2021-01-11 14:50:00,122.35,122.39,122.28,122.39,12834.0,109.6304,109.6663,109.5677,109.6663,12834.0
2021-01-11 14:55:00,122.39,122.5,122.39,122.47,20545.0,109.6663,109.7648,109.6663,109.738,20545.0
2021-01-11 15:00:00,122.49,122.56,122.43,122.5,18017.0,109.7559,109.8186,109.7021,109.7648,18017.0
2021-01-11 15:05:00,122.53,122.56,122.38,122.42,18546.0,109.7917,109.8186,109.6573,109.6932,18546.0
2021-01-11 15:10:00,122.4,122.42,122.33,122.37,29765.0,109.6752,109.6932,109.6125,109.6484,29765.0
2021-01-11 15:15:00,122.36,122.42,122.22,122.3,21586.0,109.6394,109.6932,109.514,109.5856,21586.0
2021-01-11 15:20:00,122.29,122.37,122.25,122.33,19972.0,109.5767,109.6484,109.5408,109.6125,19972.0
2021-01-11 15:25:00,122.34,122.42,122.27,122.3,20039.0,109.6215,109.6932,109.5588,109.5856,20039.0
2021-01-11 15:30:00,122.28,122.4,122.28,122.31,18783.0,109.5677,109.6752,109.5677,109.5946,18783.0
2021-01-11 15:35:00,122.3,122.39,122.23,122.23,21646.0,109.5856,109.6663,109.5229,109.5229,21646.0
2021-01-11 15:40:00,122.22,122.28,122.19,122.21,36043.0,109.514,109.5677,109.4871,109.505,36043.0
2021-01-11 15:45:00,122.22,122.44,122.22,122.41,31092.0,109.514,109.7111,109.514,109.6842,31092.0
2021-01-11 15:50:00,122.42,122.47,122.35,122.36,30561.0,109.6932,109.738,109.6304,109.6394,30561.0
2021-01-11 15:55:00,122.35,122.42,122.33,122.4,39340.0,109.6304,109.6932,109.6125,109.6752,39340.0
2021-01-12 09:30:00,122.55,122.69,122.39,122.4,129298.0,109.8096,109.9351,109.6663,109.6752,129298.0
2021-01-12 09:35:00,122.4,122.41,122.21,122.28,7279.0,109.6752,109.6842,109.505,109.5677,7279.0
2021-01-12 09:40:00,122.31,122.57,122.27,122.44,13264.0,109.5946,109.8276,109.5588,109.7111,13264.0
2021-01-12 09:45:00,122.44,122.6,122.43,122.6,11700.0,109.7111,109.8544,109.7021,109.8544,11700.0
2021-01-12 09:50:00,122.57,122.69,122.44,122.69,20782.0,109.8276,109.9351,109.7111,109.9351,20782.0
2021-01-12 09:55:00,122.67,122.81,122.66,122.81,12045.0,109.9172,110.0426,109.9082,110.0426,12045.0
2021-01-12 10:00:00,122.83,122.9,122.69,122.83,18808.0,110.0605,110.1233,109.9351,110.0605,18808.0
2021-01-12 10:05:00,122.83,122.87,122.8,122.87,14683.0,110.0605,110.0964,110.0337,110.0964,14683.0
2021-01-12 10:10:00,122.85,122.96,122.85,122.92,20061.0,110.0785,110.177,110.0785,110.1412,20061.0
2021-01-12 10:15:00,122.91,123.1,122.9,123.05,367335.0,110.1322,110.3025,110.1233,110.2577,367335.0
2021-01-12 10:20:00,123.06,123.12,123.0,123.03,11805.0,110.2666,110.3204,110.2129,110.2397,11805.0
2021-01-12 10:25:00,123.02,123.06,122.98,122.98,17984.0,110.2308,110.2666,110.1949,110.1949,17984.0
2021-01-12 10:30:00,123.0,123.01,122.93,122.98,10016.0,110.2129,110.2218,110.1501,110.1949,10016.0
2021-01-12 10:35:00,123.0,123.01,122.91,122.99,20190.0,110.2129,110.2218,110.1322,110.2039,20190.0
2021-01-12 10:40:00,122.97,123.0,122.91,122.92,13621.0,110.186,110.2129,110.1322,110.1412,13621.0
2021-01-12 10:45:00,122.93,122.94,122.85,122.89,12716.0,110.1501,110.1591,110.0785,110.1143,12716.0
2021-01-12 10:50:00,122.91,122.96,122.88,122.96,25719.0,110.1322,110.177,110.1053,110.177,25719.0
2021-01-12 10:55:00,122.98,123.03,122.95,122.99,22689.0,110.1949,110.2397,110.1681,110.2039,22689.0
2021-01-12 11:00:00,123.0,123.02,122.92,123.02,13314.0,110.2129,110.2308,110.1412,110.2308,13314.0
2021-01-12 11:05:00,123.01,123.08,122.99,123.08,8874.0,110.2218,110.2845,110.2039,110.2845,8874.0
2021-01-12 11:10:00,123.1,123.16,123.09,123.1,16451.0,110.3025,110.3562,110.2935,110.3025,16451.0
2021-01-12 11:15:00,123.11,123.14,123.01,123.02,24271.0,110.3114,110.3383,110.2218,110.2308,24271.0
2021-01-12 11:20:00,123.01,123.02,122.93,122.93,33717.0,110.2218,110.2308,110.1501,110.1501,33717.0
2021-01-12 11:25:00,122.92,122.93,122.82,122.83,58445.0,110.1412,110.1501,110.0516,110.0605,58445.0
2021-01-12 11:30:00,122.83,122.84,122.73,122.8,36875.0,110.0605,110.0695,109.9709,110.0337,36875.0
2021-01-12 11:35:00,122.81,122.81,122.71,122.71,35293.0,110.0426,110.0426,109.953,109.953,35293.0
2021-01-12 11:40:00,122.71,122.72,122.62,122.66,12021.0,109.953,109.962,109.8724,109.9082,12021.0
2021-01-12 11:45:00,122.66,122.75,122.62,122.7,10229.0,109.9082,109.9889,109.8724,109.9441,10229.0
2021-01-12 11:50:00,122.72,122.73,122.52,122.62,20100.0,109.962,109.9709,109.7828,109.8724,20100.0
2021-01-12 11:55:00,122.62,122.69,122.62,122.69,9325.0,109.8724,109.9351,109.8724,109.9351,9325.0
2021-01-12 12:00:00,122.67,122.69,122.64,122.67,8878.0,109.9172,109.9351,109.8903,109.9172,8878.0
2021-01-12 12:05:00,122.63,122.64,122.39,122.46,43557.0,109.8813,109.8903,109.6663,109.729,43557.0
2021-01-12 12:10:00,122.44,122.45,122.34,122.41,97282.0,109.7111,109.72,109.6215,109.6842,97282.0
2021-01-12 12:15:00,122.36,122.58,122.28,122.56,22508.0,109.6394,109.8365,109.5677,109.8186,22508.0
2021-01-12 12:20:00,122.54,122.57,122.42,122.44,24355.0,109.8007,109.8276,109.6932,109.7111,24355.0
2021-01-12 12:25:00,122.44,122.58,122.41,122.56,10216.0,109.7111,109.8365,109.6842,109.8186,10216.0
2021-01-12 12:30:00,122.57,122.57,122.43,122.46,12241.0,109.8276,109.8276,109.7021,109.729,12241.0
2021-01-12 12:35:00,122.47,122.58,122.46,122.57,11724.0,109.738,109.8365,109.729,109.8276,11724.0
2021-01-12 12:40:00,122.57,122.66,122.5,122.65,14799.0,109.8276,109.9082,109.7648,109.8992,14799.0
2021-01-12 12:45:00,122.64,122.69,122.51,122.57,3332693.0,109.8903,109.9351,109.7738,109.8276,3332693.0
2021-01-12 12:50:00,122.59,122.63,122.58,122.59,10227.0,109.8455,109.8813,109.8365,109.8455,10227.0
2021-01-12 12:55:00,122.6,122.61,122.53,122.54,5882.0,109.8544,109.8634,109.7917,109.8007,5882.0
2021-01-12 13:00:00,122.55,122.61,122.47,122.56,6599.0,109.8096,109.8634,109.738,109.8186,6599.0
2021-01-12 13:05:00,122.54,122.56,122.51,122.54,10477.0,109.8007,109.8186,109.7738,109.8007,10477.0
2021-01-12 13:10:00,122.54,122.6,122.53,122.6,9607.0,109.8007,109.8544,109.7917,109.8544,9607.0
2021-01-12 13:15:00,122.61,122.61,122.53,122.53,7652.0,109.8634,109.8634,109.7917,109.7917,7652.0
2021-01-12 13:20:00,122.53,122.54,122.46,122.47,10957.0,109.7917,109.8007,109.729,109.738,10957.0
2021-01-12 13:25:00,122.48,122.65,122.48,122.64,20449.0,109.7469,109.8992,109.7469,109.8903,20449.0
2021-01-12 13:30:00,122.64,122.84,122.61,122.82,73008.0,109.8903,110.0695,109.8634,110.0516,73008.0
2021-01-12 13:35:00,122.81,122.83,122.74,122.77,12666.0,110.0426,110.0605,109.9799,110.0068,12666.0
2021-01-12 13:40:00,122.79,122.8,122.72,122.73,9141.0,110.0247,110.0337,109.962,109.9709,9141.0
2021-01-12 13:45:00,122.73,122.74,122.69,122.73,6456.0,109.9709,109.9799,109.9351,109.9709,6456.0
2021-01-12 13:50:00,122.73,122.74,122.67,122.73,17244.0,109.9709,109.9799,109.9172,109.9709,17244.0
2021-01-12 13:55:00,122.73,122.8,122.69,122.79,32389.0,109.9709,110.0337,109.9351,110.0247,32389.0
2021-01-12 14:00:00,122.76,122.93,122.76,122.89,37018.0,109.9978,110.1501,109.9978,110.1143,37018.0
2021-01-12 14:05:00,122.87,122.89,122.81,122.84,40865.0,110.0964,110.1143,110.0426,110.0695,40865.0
2021-01-12 14:10:00,122.86,122.91,122.85,122.89,11088.0,110.0874,110.1322,110.0785,110.1143,11088.0
2021-01-12 14:15:00,122.86,122.93,122.85,122.88,23888.0,110.0874,110.1501,110.0785,110.1053,23888.0
2021-01-12 14:20:00,122.89,122.91,122.83,122.87,15399.0,110.1143,110.1322,110.0605,110.0964,15399.0
2021-01-12 14:25:00,122.88,122.94,122.83,122.84,26529.0,110.1053,110.1591,110.0605,110.0695,26529.0
2021-01-12 14:30:00,122.84,122.94,122.84,122.87,28083.0,110.0695,110.1591,110.0695,110.0964,28083.0
2021-01-12 14:35:00,122.87,122.88,122.79,122.84,21255.0,110.0964,110.1053,110.0247,110.0695,21255.0
2021-01-12 14:40:00,122.84,122.86,122.67,122.7,20250.0,110.0695,110.0874,109.9172,109.9441,20250.0
2021-01-12 14:45:00,122.69,122.8,122.65,122.76,27106.0,109.9351,110.0337,109.8992,109.9978,27106.0
2021-01-12 14:50:00,122.74,122.74,122.67,122.73,10338.0,109.9799,109.9799,109.9172,109.9709,10338.0
2021-01-12 14:55:00,122.73,122.83,122.73,122.79,21205.0,109.9709,110.0605,109.9709,110.0247,21205.0
2021-01-12 15:00:00,122.83,122.97,122.8,122.96,28638.0,110.0605,110.186,110.0337,110.177,28638.0
2021-01-12 15:05:00,122.94,122.96,122.85,122.9,13100.0,110.1591,110.177,110.0785,110.1233,13100.0
2021-01-12 15:10:00,122.91,122.94,122.8,122.82,301958.0,110.1322,110.1591,110.0337,110.0516,301958.0
2021-01-12 15:15:00,122.83,122.92,122.79,122.9,16242.0,110.0605,110.1412,110.0247,110.1233,16242.0
2021-01-12 15:20:00,122.89,122.96,122.89,122.91,13769.0,110.1143,110.177,110.1143,110.1322,13769.0
2021-01-12 15:25:00,122.91,122.92,122.85,122.85,55648.0,110.1322,110.1412,110.0785,110.0785,55648.0
2021-01-12 15:30:00,122.85,122.9,122.79,122.82,1719014.0,110.0785,110.1233,110.0247,110.0516,1719014.0
2021-01-12 15:35:00,122.81,122.87,122.79,122.85,120773.0,110.0426,110.0964,110.0247,110.0785,120773.0
2021-01-12 15:40:00,122.84,122.9,122.83,122.9,19802.0,110.0695,110.1233,110.0605,110.1233,19802.0
2021-01-12 15:45:00,122.89,123.01,122.86,123.0,30407.0,110.1143,110.2218,110.0874,110.2129,30407.0
2021-01-12 15:50:00,123.02,123.06,122.92,123.02,41484.0,110.2308,110.2666,110.1412,110.2308,41484.0
2021-01-12 15:55:00,123.03,123.07,122.88,122.88,271833.0,110.2397,110.2756,110.1053,110.1053,271833.0
2021-01-13 09:30:00,122.92,123.12,122.92,123.08,89207.0,110.1412,110.3204,110.1412,110.2845,89207.0
2021-01-13 09:35:00,123.06,123.09,122.86,122.98,64615.0,110.2666,110.2935,110.0874,110.1949,64615.0
2021-01-13 09:40:00,122.96,123.03,122.93,122.93,7290.0,110.177,110.2397,110.1501,110.1501,7290.0
2021-01-13 09:45:00,122.92,122.93,122.74,122.75,23935.0,110.1412,110.1501,109.9799,109.9889,23935.0
2021-01-13 09:50:00,122.71,122.74,122.63,122.7,31444.0,109.953,109.9799,109.8813,109.9441,31444.0
2021-01-13 09:55:00,122.69,122.79,122.68,122.79,5453.0,109.9351,110.0247,109.9261,110.0247,5453.0
2021-01-13 10:00:00,122.83,122.84,122.57,122.57,28811.0,110.0605,110.0695,109.8276,109.8276,28811.0
2021-01-13 10:05:00,122.54,122.71,122.5,122.71,8368.0,109.8007,109.953,109.7648,109.953,8368.0
2021-01-13 10:10:00,122.72,122.82,122.67,122.68,23592.0,109.962,110.0516,109.9172,109.9261,23592.0
2021-01-13 10:15:00,122.69,122.92,122.69,122.92,4231.0,109.9351,110.1412,109.9351,110.1412,4231.0
2021-01-13 10:20:00,122.89,122.95,122.87,122.93,6085.0,110.1143,110.1681,110.0964,110.1501,6085.0
2021-01-13 10:25:00,122.9,122.93,122.88,122.91,8587.0,110.1233,110.1501,110.1053,110.1322,8587.0
2021-01-13 10:30:00,122.85,122.85,122.77,122.78,6093.0,110.0785,110.0785,110.0068,110.0157,6093.0
2021-01-13 10:35:00,122.8,122.85,122.77,122.81,19093.0,110.0337,110.0785,110.0068,110.0426,19093.0
2021-01-13 10:40:00,122.81,122.84,122.73,122.81,10833.0,110.0426,110.0695,109.9709,110.0426,10833.0
2021-01-13 10:45:00,122.79,122.79,122.72,122.72,6950.0,110.0247,110.0247,109.962,109.962,6950.0
2021-01-13 10:50:00,122.75,122.89,122.74,122.89,22434.0,109.9889,110.1143,109.9799,110.1143,22434.0
2021-01-13 10:55:00,122.86,122.87,122.84,122.84,10785.0,110.0874,110.0964,110.0695,110.0695,10785.0
2021-01-13 11:00:00,122.86,122.9,122.71,122.72,10712.0,110.0874,110.1233,109.953,109.962,10712.0
2021-01-13 11:05:00,122.74,122.76,122.7,122.71,4032.0,109.9799,109.9978,109.9441,109.953,4032.0
2021-01-13 11:10:00,122.71,122.75,122.69,122.7,7863.0,109.953,109.9889,109.9351,109.9441,7863.0
2021-01-13 11:15:00,122.73,122.76,122.66,122.75,61156.0,109.9709,109.9978,109.9082,109.9889,61156.0
2021-01-13 11:20:00,122.79,122.81,122.78,122.8,9518.0,110.0247,110.0426,110.0157,110.0337,9518.0
2021-01-13 11:25:00,122.8,122.84,122.76,122.78,12900.0,110.0337,110.0695,109.9978,110.0157,12900.0
2021-01-13 11:30:00,122.77,122.77,122.7,122.7,6294.0,110.0068,110.0068,109.9441,109.9441,6294.0
2021-01-13 11:35:00,122.68,122.75,122.65,122.74,11085.0,109.9261,109.9889,109.8992,109.9799,11085.0
2021-01-13 11:40:00,122.73,122.76,122.69,122.7,22157.0,109.9709,109.9978,109.9351,109.9441,22157.0
2021-01-13 11:45:00,122.71,122.72,122.65,122.69,17441.0,109.953,109.962,109.8992,109.9351,17441.0
2021-01-13 11:50:00,122.7,122.72,122.68,122.7,7308.0,109.9441,109.962,109.9261,109.9441,7308.0
2021-01-13 11:55:00,122.72,122.76,122.68,122.73,19520.0,109.962,109.9978,109.9261,109.9709,19520.0
2021-01-13 12:00:00,122.73,122.75,122.67,122.68,14157.0,109.9709,109.9889,109.9172,109.9261,14157.0
2021-01-13 12:05:00,122.69,122.73,122.66,122.66,9528.0,109.9351,109.9709,109.9082,109.9082,9528.0
2021-01-13 12:10:00,122.66,122.71,122.61,122.63,22796.0,109.9082,109.953,109.8634,109.8813,22796.0
2021-01-13 12:15:00,122.62,122.67,122.61,122.65,7082.0,109.8724,109.9172,109.8634,109.8992,7082.0
2021-01-13 12:20:00,122.65,122.67,122.62,122.67,24203.0,109.8992,109.9172,109.8724,109.9172,24203.0
2021-01-13 12:25:00,122.68,122.83,122.68,122.83,9450.0,109.9261,110.0605,109.9261,110.0605,9450.0
2021-01-13 12:30:00,122.84,122.86,122.82,122.82,11717.0,110.0695,110.0874,110.0516,110.0516,11717.0
2021-01-13 12:35:00,122.84,122.93,122.82,122.93,40719.0,110.0695,110.1501,110.0516,110.1501,40719.0
2021-01-13 12:40:00,122.93,122.93,122.89,122.92,16258.0,110.1501,110.1501,110.1143,110.1412,16258.0
2021-01-13 12:45:00,122.94,123.03,122.92,123.03,26373.0,110.1591,110.2397,110.1412,110.2397,26373.0
2021-01-13 12:50:00,123.05,123.15,123.02,123.14,9241.0,110.2577,110.3473,110.2308,110.3383,9241.0
2021-01-13 12:55:00,123.14,123.14,123.04,123.04,14183.0,110.3383,110.3383,110.2487,110.2487,14183.0
2021-01-13 13:00:00,123.04,123.06,122.93,123.02,57876.0,110.2487,110.2666,110.1501,110.2308,57876.0
2021-01-13 13:05:00,123.03,123.03,122.98,123.0,41993.0,110.2397,110.2397,110.1949,110.2129,41993.0
2021-01-13 13:10:00,123.01,123.07,123.0,123.06,16699.0,110.2218,110.2756,110.2129,110.2666,16699.0
2021-01-13 13:15:00,123.06,123.08,123.04,123.06,14438.0,110.2666,110.2845,110.2487,110.2666,14438.0
2021-01-13 13:20:00,123.07,123.08,123.05,123.06,13242.0,110.2756,110.2845,110.2577,110.2666,13242.0
2021-01-13 13:25:00,123.06,123.09,123.05,123.06,64214.0,110.2666,110.2935,110.2577,110.2666,64214.0
2021-01-13 13:30:00,123.06,123.09,123.05,123.08,6564.0,110.2666,110.2935,110.2577,110.2845,6564.0
2021-01-13 13:35:00,123.07,123.13,123.06,123.13,8346.0,110.2756,110.3293,110.2666,110.3293,8346.0
2021-01-13 13:40:00,123.11,123.14,123.06,123.13,25530.0,110.3114,110.3383,110.2666,110.3293,25530.0
2021-01-13 13:45:00,123.13,123.15,123.1,123.12,22027.0,110.3293,110.3473,110.3025,110.3204,22027.0
2021-01-13 13:50:00,123.14,123.15,123.07,123.1,21039.0,110.3383,110.3473,110.2756,110.3025,21039.0
2021-01-13 13:55:00,123.1,123.19,123.09,123.19,7403.0,110.3025,110.3831,110.2935,110.3831,7403.0
2021-01-13 14:00:00,123.17,123.31,123.07,123.21,53473.0,110.3652,110.4906,110.2756,110.401,53473.0
2021-01-13 14:05:00,123.18,123.3,123.14,123.3,29095.0,110.3741,110.4817,110.3383,110.4817,29095.0
2021-01-13 14:10:00,123.3,123.32,123.27,123.32,10198.0,110.4817,110.4996,110.4548,110.4996,10198.0
2021-01-13 14:15:00,123.32,123.35,123.3,123.33,10913.0,110.4996,110.5265,110.4817,110.5086,10913.0
2021-01-13 14:20:00,123.33,123.33,123.28,123.31,5509.0,110.5086,110.5086,110.4638,110.4906,5509.0
2021-01-13 14:25:00,123.32,123.34,123.25,123.3,18848.0,110.4996,110.5175,110.4369,110.4817,18848.0
2021-01-13 14:30:00,123.29,123.31,123.25,123.3,18565.0,110.4727,110.4906,110.4369,110.4817,18565.0
2021-01-13 14:35:00,123.31,123.31,123.24,123.25,13715.0,110.4906,110.4906,110.4279,110.4369,13715.0
2021-01-13 14:40:00,123.25,123.27,123.15,123.16,12775.0,110.4369,110.4548,110.3473,110.3562,12775.0
2021-01-13 14:45:00,123.16,123.19,123.14,123.16,13777.0,110.3562,110.3831,110.3383,110.3562,13777.0
2021-01-13 14:50:00,123.17,123.2,123.14,123.15,23317.0,110.3652,110.3921,110.3383,110.3473,23317.0
2021-01-13 14:55:00,123.14,123.16,123.06,123.15,329970.0,110.3383,110.3562,110.2666,110.3473,329970.0
2021-01-13 15:00:00,123.14,123.2,123.11,123.12,22274.0,110.3383,110.3921,110.3114,110.3204,22274.0
2021-01-13 15:05:00,123.11,123.15,123.04,123.07,16430.0,110.3114,110.3473,110.2487,110.2756,16430.0
2021-01-13 15:10:00,123.07,123.17,123.06,123.11,20481.0,110.2756,110.3652,110.2666,110.3114,20481.0
2021-01-13 15:15:00,123.12,123.14,123.06,123.07,88217.0,110.3204,110.3383,110.2666,110.2756,88217.0
2021-01-13 15:20:00,123.07,123.07,123.02,123.05,36513.0,110.2756,110.2756,110.2308,110.2577,36513.0
2021-01-13 15:25:00,123.05,123.06,122.98,123.0,26129.0,110.2577,110.2666,110.1949,110.2129,26129.0
2021-01-13 15:30:00,123.0,123.07,122.95,123.07,44620.0,110.2129,110.2756,110.1681,110.2756,44620.0
2021-01-13 15:35:00,123.06,123.06,122.94,123.04,67158.0,110.2666,110.2666,110.1591,110.2487,67158.0
2021-01-13 15:40:00,123.04,123.1,123.03,123.07,20957.0,110.2487,110.3025,110.2397,110.2756,20957.0
2021-01-13 15:45:00,123.09,123.13,123.05,123.13,103982.0,110.2935,110.3293,110.2577,110.3293,103982.0
2021-01-13 15:50:00,123.13,123.13,123.05,123.05,26602.0,110.3293,110.3293,110.2577,110.2577,26602.0
2021-01-13 15:55:00,123.06,123.11,122.93,122.93,47885.0,110.2666,110.3114,110.1501,110.1501,47885.0
2021-01-14 09:30:00,123.47,123.47,123.08,123.09,105719.0,110.634,110.634,110.2845,110.2935,105719.0
2021-01-14 09:35:00,123.07,123.32,123.05,123.3,11426.0,110.2756,110.4996,110.2577,110.4817,11426.0
2021-01-14 09:40:00,123.3,123.38,123.25,123.32,17189.0,110.4817,110.5534,110.4369,110.4996,17189.0
2021-01-14 09:45:00,123.35,123.4,123.33,123.39,21395.0,110.5265,110.5713,110.5086,110.5623,21395.0
2021-01-14 09:50:00,123.36,123.46,123.36,123.45,21259.0,110.5354,110.625,110.5354,110.6161,21259.0
2021-01-14 09:55:00,123.43,123.57,123.43,123.56,15468.0,110.5982,110.7236,110.5982,110.7146,15468.0
2021-01-14 10:00:00,123.55,123.64,123.54,123.64,30727.0,110.7057,110.7863,110.6967,110.7863,30727.0
2021-01-14 10:05:00,123.63,123.64,123.44,123.51,413253.0,110.7774,110.7863,110.6071,110.6698,413253.0
2021-01-14 10:10:00,123.53,123.63,123.49,123.62,13423.0,110.6878,110.7774,110.6519,110.7684,13423.0
2021-01-14 10:15:00,123.63,123.68,123.56,123.65,9326.0,110.7774,110.8222,110.7146,110.7953,9326.0
2021-01-14 10:20:00,123.69,123.71,123.67,123.69,41456.0,110.8311,110.8491,110.8132,110.8311,41456.0
2021-01-14 10:25:00,123.69,123.73,123.68,123.68,23192.0,110.8311,110.867,110.8222,110.8222,23192.0
2021-01-14 10:30:00,123.67,123.71,123.62,123.64,14360.0,110.8132,110.8491,110.7684,110.7863,14360.0
2021-01-14 10:35:00,123.63,123.64,123.42,123.5,15127.0,110.7774,110.7863,110.5892,110.6609,15127.0
2021-01-14 10:40:00,123.53,123.62,123.52,123.59,5507.0,110.6878,110.7684,110.6788,110.7415,5507.0
2021-01-14 10:45:00,123.54,123.55,123.48,123.52,37720.0,110.6967,110.7057,110.643,110.6788,37720.0
2021-01-14 10:50:00,123.52,123.55,123.48,123.53,6727.0,110.6788,110.7057,110.643,110.6878,6727.0
2021-01-14 10:55:00,123.53,123.6,123.44,123.59,6912.0,110.6878,110.7505,110.6071,110.7415,6912.0
2021-01-14 11:00:00,123.6,123.63,123.52,123.53,18772.0,110.7505,110.7774,110.6788,110.6878,18772.0
2021-01-14 11:05:00,123.55,123.58,123.51,123.53,11075.0,110.7057,110.7326,110.6698,110.6878,11075.0
2021-01-14 11:10:00,123.54,123.65,123.53,123.65,6685.0,110.6967,110.7953,110.6878,110.7953,6685.0
2021-01-14 11:15:00,123.65,123.72,123.65,123.7,13058.0,110.7953,110.858,110.7953,110.8401,13058.0
2021-01-14 11:20:00,123.72,123.74,123.68,123.7,13513.0,110.858,110.8759,110.8222,110.8401,13513.0
2021-01-14 11:25:00,123.68,123.7,123.66,123.67,33245.0,110.8222,110.8401,110.8042,110.8132,33245.0
2021-01-14 11:30:00,123.67,123.7,123.65,123.69,8758.0,110.8132,110.8401,110.7953,110.8311,8758.0
2021-01-14 11:35:00,123.71,123.75,123.65,123.68,12831.0,110.8491,110.8849,110.7953,110.8222,12831.0
2021-01-14 11:40:00,123.7,123.74,123.69,123.73,19887.0,110.8401,110.8759,110.8311,110.867,19887.0
2021-01-14 11:45:00,123.74,123.77,123.73,123.73,22480.0,110.8759,110.9028,110.867,110.867,22480.0
2021-01-14 11:50:00,123.74,123.78,123.71,123.75,9249.0,110.8759,110.9118,110.8491,110.8849,9249.0
2021-01-14 11:55:00,123.76,123.78,123.75,123.77,13868.0,110.8939,110.9118,110.8849,110.9028,13868.0
2021-01-14 12:00:00,123.77,123.85,123.74,123.84,15315.0,110.9028,110.9745,110.8759,110.9655,15315.0
2021-01-14 12:05:00,123.85,123.88,123.83,123.88,10802.0,110.9745,111.0014,110.9566,111.0014,10802.0
2021-01-14 12:10:00,123.85,123.89,123.8,123.89,19835.0,110.9745,111.0103,110.9297,111.0103,19835.0
2021-01-14 12:15:00,123.89,123.92,123.85,123.87,8566.0,111.0103,111.0372,110.9745,110.9924,8566.0
2021-01-14 12:20:00,123.86,123.87,123.85,123.86,8356.0,110.9835,110.9924,110.9745,110.9835,8356.0
2021-01-14 12:25:00,123.84,123.86,123.83,123.84,9271.0,110.9655,110.9835,110.9566,110.9655,9271.0
2021-01-14 12:30:00,123.85,123.89,123.83,123.86,19973.0,110.9745,111.0103,110.9566,110.9835,19973.0
2021-01-14 12:35:00,123.86,123.9,123.85,123.88,9817.0,110.9835,111.0193,110.9745,111.0014,9817.0
2021-01-14 12:40:00,123.87,123.94,123.85,123.92,12903.0,110.9924,111.0551,110.9745,111.0372,12903.0
2021-01-14 12:45:00,123.92,123.92,123.82,123.89,22907.0,111.0372,111.0372,110.9476,111.0103,22907.0
2021-01-14 12:50:00,123.88,123.97,123.88,123.95,22713.0,111.0014,111.082,111.0014,111.0641,22713.0
2021-01-14 12:55:00,123.94,123.99,123.92,123.96,16131.0,111.0551,111.0999,111.0372,111.0731,16131.0
2021-01-14 13:00:00,123.94,124.04,123.93,124.02,30718.0,111.0551,111.1447,111.0462,111.1268,30718.0
2021-01-14 13:05:00,124.02,124.06,123.99,124.03,37354.0,111.1268,111.1627,111.0999,111.1358,37354.0
2021-01-14 13:10:00,124.03,124.04,123.96,123.96,22780.0,111.1358,111.1447,111.0731,111.0731,22780.0
2021-01-14 13:15:00,123.95,123.97,123.92,123.93,10582.0,111.0641,111.082,111.0372,111.0462,10582.0
2021-01-14 13:20:00,123.92,124.04,123.88,123.96,22048.0,111.0372,111.1447,111.0014,111.0731,22048.0
2021-01-14 13:25:00,123.95,123.99,123.93,123.98,46543.0,111.0641,111.0999,111.0462,111.091,46543.0
2021-01-14 13:30:00,124.0,124.08,123.98,124.07,18260.0,111.1089,111.1806,111.091,111.1716,18260.0
2021-01-14 13:35:00,124.06,124.12,124.05,124.11,9987.0,111.1627,111.2164,111.1537,111.2075,9987.0
2021-01-14 13:40:00,124.11,124.12,124.08,124.1,8029.0,111.2075,111.2164,111.1806,111.1985,8029.0
2021-01-14 13:45:00,124.12,124.13,124.07,124.1,13464.0,111.2164,111.2254,111.1716,111.1985,13464.0
2021-01-14 13:50:00,124.08,124.1,124.05,124.09,9290.0,111.1806,111.1985,111.1537,111.1895,9290.0
2021-01-14 13:55:00,124.09,124.11,124.05,124.08,35016.0,111.1895,111.2075,111.1537,111.1806,35016.0
2021-01-14 14:00:00,124.07,124.14,124.07,124.09,12423.0,111.1716,111.2343,111.1716,111.1895,12423.0
2021-01-14 14:05:00,124.09,124.12,124.06,124.07,12426.0,111.1895,111.2164,111.1627,111.1716,12426.0
2021-01-14 14:10:00,124.07,124.1,124.02,124.07,10799.0,111.1716,111.1985,111.1268,111.1716,10799.0
2021-01-14 14:15:00,124.07,124.14,124.05,124.07,16556.0,111.1716,111.2343,111.1537,111.1716,16556.0
2021-01-14 14:20:00,124.06,124.08,124.0,124.03,430035.0,111.1627,111.1806,111.1089,111.1358,430035.0
2021-01-14 14:25:00,124.02,124.05,123.99,124.03,10662.0,111.1268,111.1537,111.0999,111.1358,10662.0
2021-01-14 14:30:00,124.03,124.07,124.02,124.06,36270.0,111.1358,111.1716,111.1268,111.1627,36270.0
2021-01-14 14:35:00,124.05,124.06,124.02,124.04,12627.0,111.1537,111.1627,111.1268,111.1447,12627.0
2021-01-14 14:40:00,124.05,124.05,123.96,123.98,11361.0,111.1537,111.1537,111.0731,111.091,11361.0
2021-01-14 14:45:00,123.98,124.0,123.88,123.88,29170.0,111.091,111.1089,111.0014,111.0014,29170.0
2021-01-14 14:50:00,123.88,123.92,123.84,123.86,19752.0,111.0014,111.0372,110.9655,110.9835,19752.0
2021-01-14 14:55:00,123.86,123.9,123.82,123.88,15669.0,110.9835,111.0193,110.9476,111.0014,15669.0
2021-01-14 15:00:00,123.88,123.95,123.88,123.92,30582.0,111.0014,111.0641,111.0014,111.0372,30582.0
2021-01-14 15:05:00,123.91,123.92,123.81,123.81,19794.0,111.0283,111.0372,110.9387,110.9387,19794.0
2021-01-14 15:10:00,123.82,123.83,123.67,123.74,24056.0,110.9476,110.9566,110.8132,110.8759,24056.0
2021-01-14 15:15:00,123.75,123.77,123.56,123.58,110756.0,110.8849,110.9028,110.7146,110.7326,110756.0
2021-01-14 15:20:00,123.56,123.77,123.56,123.69,32961.0,110.7146,110.9028,110.7146,110.8311,32961.0
2021-01-14 15:25:00,123.68,123.71,123.6,123.71,22760.0,110.8222,110.8491,110.7505,110.8491,22760.0
2021-01-14 15:30:00,123.71,123.82,123.68,123.71,28180.0,110.8491,110.9476,110.8222,110.8491,28180.0
2021-01-14 15:35:00,123.71,123.74,123.65,123.71,13415.0,110.8491,110.8759,110.7953,110.8491,13415.0
2021-01-14 15:40:00,123.71,123.71,123.65,123.68,71714.0,110.8491,110.8491,110.7953,110.8222,71714.0
2021-01-14 15:45:00,123.69,123.77,123.62,123.67,117056.0,110.8311,110.9028,110.7684,110.8132,117056.0
2021-01-14 15:50:00,123.67,123.67,123.42,123.48,64274.0,110.8132,110.8132,110.5892,110.643,64274.0
2021-01-14 15:55:00,123.49,123.57,123.41,123.53,115246.0,110.6519,110.7236,110.5802,110.6878,115246.0
2021-01-15 09:30:00,122.58,122.61,122.36,122.5,121443.0,109.8365,109.8634,109.6394,109.7648,121443.0
2021-01-15 09:35:00,122.5,122.5,122.26,122.44,14227.0,109.7648,109.7648,109.5498,109.7111,14227.0
2021-01-15 09:40:00,122.42,122.57,122.32,122.54,40531.0,109.6932,109.8276,109.6036,109.8007,40531.0
2021-01-15 09:45:00,122.54,122.58,122.47,122.49,12696.0,109.8007,109.8365,109.738,109.7559,12696.0
2021-01-15 09:50:00,122.49,122.55,122.44,122.44,13324.0,109.7559,109.8096,109.7111,109.7111,13324.0
2021-01-15 09:55:00,122.45,122.46,122.33,122.45,8112.0,109.72,109.729,109.6125,109.72,8112.0
2021-01-15 10:00:00,122.49,122.54,122.29,122.38,23810.0,109.7559,109.8007,109.5767,109.6573,23810.0
2021-01-15 10:05:00,122.34,122.37,121.86,121.91,30509.0,109.6215,109.6484,109.1914,109.2362,30509.0
2021-01-15 10:10:00,121.83,122.04,121.82,121.9,17698.0,109.1645,109.3527,109.1555,109.2272,17698.0
2021-01-15 10:15:00,121.85,121.89,121.72,121.75,25427.0,109.1824,109.2183,109.0659,109.0928,25427.0
2021-01-15 10:20:00,121.72,121.72,121.45,121.46,22638.0,109.0659,109.0659,108.824,108.833,22638.0
2021-01-15 10:25:00,121.47,121.75,121.47,121.65,13939.0,108.8419,109.0928,108.8419,109.0032,13939.0
2021-01-15 10:30:00,121.66,121.88,121.61,121.83,14519.0,109.0122,109.2093,108.9674,109.1645,14519.0
2021-01-15 10:35:00,121.87,121.98,121.84,121.88,5668.0,109.2003,109.2989,109.1735,109.2093,5668.0
2021-01-15 10:40:00,121.92,121.98,121.9,121.98,17374.0,109.2451,109.2989,109.2272,109.2989,17374.0
2021-01-15 10:45:00,122.02,122.1,121.96,122.01,9554.0,109.3347,109.4064,109.281,109.3258,9554.0
2021-01-15 10:50:00,122.03,122.17,122.0,122.06,14970.0,109.3437,109.4691,109.3168,109.3706,14970.0
2021-01-15 10:55:00,122.04,122.09,121.97,122.04,5836.0,109.3527,109.3975,109.2899,109.3527,5836.0
2021-01-15 11:00:00,122.04,122.05,121.89,121.94,7249.0,109.3527,109.3616,109.2183,109.2631,7249.0
2021-01-15 11:05:00,121.93,121.96,121.89,121.95,32058.0,109.2541,109.281,109.2183,109.272,32058.0
2021-01-15 11:10:00,121.96,122.07,121.87,122.0,11283.0,109.281,109.3795,109.2003,109.3168,11283.0
2021-01-15 11:15:00,122.0,122.14,121.93,122.14,6949.0,109.3168,109.4423,109.2541,109.4423,6949.0
2021-01-15 11:20:00,122.16,122.2,122.1,122.13,13677.0,109.4602,109.496,109.4064,109.4333,13677.0
2021-01-15 11:25:00,122.12,122.38,122.12,122.37,270204.0,109.4243,109.6573,109.4243,109.6484,270204.0
2021-01-15 11:30:00,122.35,122.38,122.31,122.33,18076.0,109.6304,109.6573,109.5946,109.6125,18076.0
2021-01-15 11:35:00,122.31,122.49,122.3,122.45,27348.0,109.5946,109.7559,109.5856,109.72,27348.0
2021-01-15 11:40:00,122.47,122.54,122.45,122.48,21582.0,109.738,109.8007,109.72,109.7469,21582.0
2021-01-15 11:45:00,122.47,122.51,122.4,122.4,45150.0,109.738,109.7738,109.6752,109.6752,45150.0
2021-01-15 11:50:00,122.41,122.41,122.3,122.31,23340.0,109.6842,109.6842,109.5856,109.5946,23340.0
2021-01-15 11:55:00,122.3,122.38,122.23,122.35,17642.0,109.5856,109.6573,109.5229,109.6304,17642.0
2021-01-15 12:00:00,122.33,122.34,122.24,122.27,7286.0,109.6125,109.6215,109.5319,109.5588,7286.0
2021-01-15 12:05:00,122.33,122.35,122.24,122.27,30443.0,109.6125,109.6304,109.5319,109.5588,30443.0
2021-01-15 12:10:00,122.24,122.3,122.21,122.29,161792.0,109.5319,109.5856,109.505,109.5767,161792.0
2021-01-15 12:15:00,122.3,122.45,122.28,122.45,18727.0,109.5856,109.72,109.5677,109.72,18727.0
2021-01-15 12:20:00,122.4,122.42,122.33,122.39,18279.0,109.6752,109.6932,109.6125,109.6663,18279.0
2021-01-15 12:25:00,122.4,122.48,122.37,122.43,107153.0,109.6752,109.7469,109.6484,109.7021,107153.0
2021-01-15 12:30:00,122.44,122.51,122.44,122.47,7287.0,109.7111,109.7738,109.7111,109.738,7287.0
2021-01-15 12:35:00,122.47,122.55,122.47,122.55,70148.0,109.738,109.8096,109.738,109.8096,70148.0
2021-01-15 12:40:00,122.54,122.64,122.53,122.57,10213.0,109.8007,109.8903,109.7917,109.8276,10213.0
2021-01-15 12:45:00,122.58,122.58,122.51,122.56,11409.0,109.8365,109.8365,109.7738,109.8186,11409.0
2021-01-15 12:50:00,122.55,122.68,122.48,122.65,33680.0,109.8096,109.9261,109.7469,109.8992,33680.0
2021-01-15 12:55:00,122.66,122.66,122.62,122.64,4918.0,109.9082,109.9082,109.8724,109.8903,4918.0
2021-01-15 13:00:00,122.64,122.64,122.51,122.51,10843.0,109.8903,109.8903,109.7738,109.7738,10843.0
2021-01-15 13:05:00,122.52,122.6,122.52,122.59,10992.0,109.7828,109.8544,109.7828,109.8455,10992.0
2021-01-15 13:10:00,122.6,122.62,122.52,122.55,12670.0,109.8544,109.8724,109.7828,109.8096,12670.0
2021-01-15 13:15:00,122.61,122.75,122.6,122.72,20442.0,109.8634,109.9889,109.8544,109.962,20442.0
2021-01-15 13:20:00,122.72,122.76,122.7,122.75,21395.0,109.962,109.9978,109.9441,109.9889,21395.0
2021-01-15 13:25:00,122.76,122.76,122.63,122.65,48974.0,109.9978,109.9978,109.8813,109.8992,48974.0
2021-01-15 13:30:00,122.65,122.68,122.62,122.65,5371.0,109.8992,109.9261,109.8724,109.8992,5371.0
2021-01-15 13:35:00,122.63,122.67,122.55,122.63,15171.0,109.8813,109.9172,109.8096,109.8813,15171.0
2021-01-15 13:40:00,122.64,122.66,122.6,122.62,12674.0,109.8903,109.9082,109.8544,109.8724,12674.0
2021-01-15 13:45:00,122.63,122.67,122.54,122.54,7216.0,109.8813,109.9172,109.8007,109.8007,7216.0
2021-01-15 13:50:00,122.51,122.58,122.47,122.48,7533.0,109.7738,109.8365,109.738,109.7469,7533.0
2021-01-15 13:55:00,122.47,122.54,122.45,122.53,20427.0,109.738,109.8007,109.72,109.7917,20427.0
2021-01-15 14:00:00,122.54,122.59,122.5,122.58,30116.0,109.8007,109.8455,109.7648,109.8365,30116.0
2021-01-15 14:05:00,122.58,122.59,122.46,122.47,12722.0,109.8365,109.8455,109.729,109.738,12722.0
2021-01-15 14:10:00,122.47,122.49,122.45,122.49,30631.0,109.738,109.7559,109.72,109.7559,30631.0
2021-01-15 14:15:00,122.48,122.55,122.47,122.49,13044.0,109.7469,109.8096,109.738,109.7559,13044.0
2021-01-15 14:20:00,122.47,122.52,122.45,122.51,41700.0,109.738,109.7828,109.72,109.7738,41700.0
2021-01-15 14:25:00,122.51,122.57,122.48,122.55,43942.0,109.7738,109.8276,109.7469,109.8096,43942.0
2021-01-15 14:30:00,122.55,122.64,122.55,122.64,23101.0,109.8096,109.8903,109.8096,109.8903,23101.0
2021-01-15 14:35:00,122.65,122.71,122.62,122.66,137183.0,109.8992,109.953,109.8724,109.9082,137183.0
2021-01-15 14:40:00,122.66,122.7,122.61,122.68,18517.0,109.9082,109.9441,109.8634,109.9261,18517.0
2021-01-15 14:45:00,122.68,122.75,122.66,122.72,13058.0,109.9261,109.9889,109.9082,109.962,13058.0
2021-01-15 14:50:00,122.73,122.74,122.65,122.68,21814.0,109.9709,109.9799,109.8992,109.9261,21814.0
2021-01-15 14:55:00,122.68,122.68,122.59,122.61,20162.0,109.9261,109.9261,109.8455,109.8634,20162.0
2021-01-15 15:00:00,122.62,122.67,122.61,122.62,45480.0,109.8724,109.9172,109.8634,109.8724,45480.0
2021-01-15 15:05:00,122.62,122.62,122.49,122.51,16051.0,109.8724,109.8724,109.7559,109.7738,16051.0
2021-01-15 15:10:00,122.54,122.79,122.54,122.74,31264.0,109.8007,110.0247,109.8007,109.9799,31264.0
2021-01-15 15:15:00,122.79,122.84,122.71,122.72,12733.0,110.0247,110.0695,109.953,109.962,12733.0
2021-01-15 15:20:00,122.71,122.72,122.65,122.68,23540.0,109.953,109.962,109.8992,109.9261,23540.0
2021-01-15 15:25:00,122.69,122.71,122.65,122.66,17831.0,109.9351,109.953,109.8992,109.9082,17831.0
2021-01-15 15:30:00,122.65,122.65,122.47,122.53,22315.0,109.8992,109.8992,109.738,109.7917,22315.0
2021-01-15 15:35:00,122.57,122.59,122.49,122.49,23076.0,109.8276,109.8455,109.7559,109.7559,23076.0
2021-01-15 15:40:00,122.5,122.64,122.35,122.35,45663.0,109.7648,109.8903,109.6304,109.6304,45663.0
2021-01-15 15:45:00,122.35,122.46,122.33,122.33,32937.0,109.6304,109.729,109.6125,109.6125,32937.0
2021-01-15 15:50:00,122.37,122.38,122.29,122.3,31602.0,109.6484,109.6573,109.5767,109.5856,31602.0
2021-01-15 15:55:00,122.29,122.42,122.25,122.42,41449.0,109.5767,109.6932,109.5408,109.6932,41449.0
2021-01-19 09:30:00,123.15,123.26,122.87,123.0,168165.0,110.3473,110.4458,110.0964,110.2129,168165.0
2021-01-19 09:35:00,122.97,123.1,122.88,123.1,13822.0,110.186,110.3025,110.1053,110.3025,13822.0
2021-01-19 09:40:00,123.06,123.08,122.89,122.96,14875.0,110.2666,110.2845,110.1143,110.177,14875.0
2021-01-19 09:45:00,122.97,123.05,122.87,122.87,15184.0,110.186,110.2577,110.0964,110.0964,15184.0
2021-01-19 09:50:00,122.88,122.98,122.83,122.9,12922.0,110.1053,110.1949,110.0605,110.1233,12922.0
2021-01-19 09:55:00,122.94,122.99,122.82,122.99,25806.0,110.1591,110.2039,110.0516,110.2039,25806.0
2021-01-19 10:00:00,122.99,123.02,122.75,122.86,29116.0,110.2039,110.2308,109.9889,110.0874,29116.0
2021-01-19 10:05:00,122.84,122.92,122.69,122.71,21695.0,110.0695,110.1412,109.9351,109.953,21695.0
2021-01-19 10:10:00,122.71,122.73,122.6,122.69,54363.0,109.953,109.9709,109.8544,109.9351,54363.0
2021-01-19 10:15:00,122.7,122.78,122.64,122.69,37597.0,109.9441,110.0157,109.8903,109.9351,37597.0
2021-01-19 10:20:00,122.65,122.77,122.63,122.69,64128.0,109.8992,110.0068,109.8813,109.9351,64128.0
2021-01-19 10:25:00,122.68,122.87,122.67,122.87,17196.0,109.9261,110.0964,109.9172,110.0964,17196.0
2021-01-19 10:30:00,122.83,122.95,122.83,122.94,11605.0,110.0605,110.1681,110.0605,110.1591,11605.0
2021-01-19 10:35:00,122.94,122.97,122.89,122.91,27478.0,110.1591,110.186,110.1143,110.1322,27478.0
2021-01-19 10:40:00,122.91,123.06,122.9,123.04,29126.0,110.1322,110.2666,110.1233,110.2487,29126.0
2021-01-19 10:45:00,123.05,123.14,123.05,123.11,15139.0,110.2577,110.3383,110.2577,110.3114,15139.0
2021-01-19 10:50:00,123.13,123.24,123.13,123.2,12796.0,110.3293,110.4279,110.3293,110.3921,12796.0
2021-01-19 10:55:00,123.2,123.23,123.08,123.1,10736.0,110.3921,110.419,110.2845,110.3025,10736.0
2021-01-19 11:00:00,123.08,123.16,123.07,123.14,9220.0,110.2845,110.3562,110.2756,110.3383,9220.0
2021-01-19 11:05:00,123.16,123.16,122.91,122.95,11162.0,110.3562,110.3562,110.1322,110.1681,11162.0
2021-01-19 11:10:00,122.97,123.03,122.93,122.96,9155.0,110.186,110.2397,110.1501,110.177,9155.0
2021-01-19 11:15:00,122.95,122.99,122.8,122.89,17121.0,110.1681,110.2039,110.0337,110.1143,17121.0
2021-01-19 11:20:00,122.96,122.97,122.86,122.94,28272.0,110.177,110.186,110.0874,110.1591,28272.0
2021-01-19 11:25:00,122.97,123.03,122.91,123.03,40030.0,110.186,110.2397,110.1322,110.2397,40030.0
2021-01-19 11:30:00,123.04,123.06,122.86,122.86,22084.0,110.2487,110.2666,110.0874,110.0874,22084.0
2021-01-19 11:35:00,122.86,122.96,122.86,122.95,17939.0,110.0874,110.177,110.0874,110.1681,17939.0
2021-01-19 11:40:00,122.95,123.01,122.86,122.98,36196.0,110.1681,110.2218,110.0874,110.1949,36196.0
2021-01-19 11:45:00,122.99,123.05,122.96,123.04,30479.0,110.2039,110.2577,110.177,110.2487,30479.0
2021-01-19 11:50:00,123.03,123.08,123.03,123.04,12610.0,110.2397,110.2845,110.2397,110.2487,12610.0
2021-01-19 11:55:00,123.03,123.06,122.94,122.96,9433.0,110.2397,110.2666,110.1591,110.177,9433.0
2021-01-19 12:00:00,122.94,123.06,122.93,123.03,16228.0,110.1591,110.2666,110.1501,110.2397,16228.0
2021-01-19 12:05:00,123.03,123.09,123.02,123.07,13240.0,110.2397,110.2935,110.2308,110.2756,13240.0
2021-01-19 12:10:00,123.07,123.07,123.02,123.05,27433.0,110.2756,110.2756,110.2308,110.2577,27433.0
2021-01-19 12:15:00,123.04,123.06,122.99,122.99,78430.0,110.2487,110.2666,110.2039,110.2039,78430.0
2021-01-19 12:20:00,122.98,123.02,122.94,122.99,4880.0,110.1949,110.2308,110.1591,110.2039,4880.0
2021-01-19 12:25:00,122.98,122.98,122.95,122.97,9894.0,110.1949,110.1949,110.1681,110.186,9894.0
2021-01-19 12:30:00,122.97,122.98,122.92,122.95,11958.0,110.186,110.1949,110.1412,110.1681,11958.0
2021-01-19 12:35:00,122.95,122.97,122.89,122.93,8962.0,110.1681,110.186,110.1143,110.1501,8962.0
2021-01-19 12:40:00,122.94,123.15,122.93,123.15,32163.0,110.1591,110.3473,110.1501,110.3473,32163.0
2021-01-19 12:45:00,123.17,123.18,123.06,123.07,15942.0,110.3652,110.3741,110.2666,110.2756,15942.0
2021-01-19 12:50:00,123.07,123.13,123.06,123.11,7220.0,110.2756,110.3293,110.2666,110.3114,7220.0
2021-01-19 12:55:00,123.11,123.15,123.09,123.14,4648.0,110.3114,110.3473,110.2935,110.3383,4648.0
2021-01-19 13:00:00,123.15,123.17,123.09,123.15,23630.0,110.3473,110.3652,110.2935,110.3473,23630.0
2021-01-19 13:05:00,123.16,123.18,123.09,123.16,8529.0,110.3562,110.3741,110.2935,110.3562,8529.0
2021-01-19 13:10:00,123.17,123.18,123.1,123.1,9037.0,110.3652,110.3741,110.3025,110.3025,9037.0
2021-01-19 13:15:00,123.1,123.13,123.05,123.06,30058.0,110.3025,110.3293,110.2577,110.2666,30058.0
2021-01-19 13:20:00,123.05,123.1,123.04,123.08,25423.0,110.2577,110.3025,110.2487,110.2845,25423.0
2021-01-19 13:25:00,123.08,123.11,123.02,123.03,69955.0,110.2845,110.3114,110.2308,110.2397,69955.0
2021-01-19 13:30:00,123.04,123.07,123.03,123.05,2753.0,110.2487,110.2756,110.2397,110.2577,2753.0
2021-01-19 13:35:00,123.08,123.14,123.07,123.07,4658.0,110.2845,110.3383,110.2756,110.2756,4658.0
2021-01-19 13:40:00,123.09,123.1,123.05,123.08,41158.0,110.2935,110.3025,110.2577,110.2845,41158.0
2021-01-19 13:45:00,123.08,123.08,123.03,123.06,15751.0,110.2845,110.2845,110.2397,110.2666,15751.0
2021-01-19 13:50:00,123.07,123.13,123.07,123.11,16024.0,110.2756,110.3293,110.2756,110.3114,16024.0
2021-01-19 13:55:00,123.09,123.13,123.08,123.09,5994.0,110.2935,110.3293,110.2845,110.2935,5994.0
2021-01-19 14:00:00,123.08,123.08,123.01,123.02,71263.0,110.2845,110.2845,110.2218,110.2308,71263.0
2021-01-19 14:05:00,123.01,123.07,122.98,123.07,46713.0,110.2218,110.2756,110.1949,110.2756,46713.0
2021-01-19 14:10:00,123.06,123.1,123.03,123.09,18695.0,110.2666,110.3025,110.2397,110.2935,18695.0
2021-01-19 14:15:00,123.11,123.11,123.05,123.07,14418.0,110.3114,110.3114,110.2577,110.2756,14418.0
2021-01-19 14:20:00,123.06,123.08,123.01,123.02,13449.0,110.2666,110.2845,110.2218,110.2308,13449.0
2021-01-19 14:25:00,123.02,123.04,122.98,123.01,25633.0,110.2308,110.2487,110.1949,110.2218,25633.0
2021-01-19 14:30:00,123.01,123.04,122.93,122.98,17231.0,110.2218,110.2487,110.1501,110.1949,17231.0
2021-01-19 14:35:00,122.99,123.0,122.95,122.95,8418.0,110.2039,110.2129,110.1681,110.1681,8418.0
2021-01-19 14:40:00,122.97,123.0,122.89,122.91,75103.0,110.186,110.2129,110.1143,110.1322,75103.0
2021-01-19 14:45:00,122.92,122.99,122.9,122.98,19068.0,110.1412,110.2039,110.1233,110.1949,19068.0
2021-01-19 14:50:00,122.99,123.0,122.9,122.93,8369.0,110.2039,110.2129,110.1233,110.1501,8369.0
2021-01-19 14:55:00,122.94,122.95,122.9,122.92,5159.0,110.1591,110.1681,110.1233,110.1412,5159.0
2021-01-19 15:00:00,122.93,122.97,122.89,122.96,12000.0,110.1501,110.186,110.1143,110.177,12000.0
2021-01-19 15:05:00,122.97,122.99,122.93,122.95,19816.0,110.186,110.2039,110.1501,110.1681,19816.0
2021-01-19 15:10:00,122.96,122.97,122.9,122.93,31835.0,110.177,110.186,110.1233,110.1501,31835.0
2021-01-19 15:15:00,122.93,122.93,122.89,122.91,71618.0,110.1501,110.1501,110.1143,110.1322,71618.0
2021-01-19 15:20:00,122.91,122.92,122.89,122.9,17951.0,110.1322,110.1412,110.1143,110.1233,17951.0
2021-01-19 15:25:00,122.9,122.94,122.89,122.94,20396.0,110.1233,110.1591,110.1143,110.1591,20396.0
2021-01-19 15:30:00,122.93,122.97,122.88,122.96,17551.0,110.1501,110.186,110.1053,110.177,17551.0
2021-01-19 15:35:00,122.97,122.97,122.91,122.96,32909.0,110.186,110.186,110.1322,110.177,32909.0
2021-01-19 15:40:00,122.95,123.02,122.93,123.01,17682.0,110.1681,110.2308,110.1501,110.2218,17682.0
2021-01-19 15:45:00,122.98,123.02,122.94,122.95,90142.0,110.1949,110.2308,110.1591,110.1681,90142.0
2021-01-19 15:50:00,122.93,123.01,122.92,122.97,55777.0,110.1501,110.2218,110.1412,110.186,55777.0
2021-01-19 15:55:00,122.97,123.0,122.83,122.84,74700.0,110.186,110.2129,110.0605,110.0695,74700.0
2021-01-20 09:30:00,123.1,123.15,122.86,122.87,187028.0,110.3025,110.3473,110.0874,110.0964,187028.0
2021-01-20 09:35:00,122.86,122.94,122.66,122.67,13962.0,110.0874,110.1591,109.9082,109.9172,13962.0
2021-01-20 09:40:00,122.65,122.67,122.52,122.67,61889.0,109.8992,109.9172,109.7828,109.9172,61889.0
2021-01-20 09:45:00,122.66,122.76,122.61,122.71,18186.0,109.9082,109.9978,109.8634,109.953,18186.0
2021-01-20 09:50:00,122.72,122.76,122.67,122.67,17530.0,109.962,109.9978,109.9172,109.9172,17530.0
2021-01-20 09:55:00,122.68,122.83,122.64,122.81,23822.0,109.9261,110.0605,109.8903,110.0426,23822.0
2021-01-20 10:00:00,122.81,123.02,122.81,123.02,52707.0,110.0426,110.2308,110.0426,110.2308,52707.0
2021-01-20 10:05:00,123.01,123.14,122.97,122.99,33586.0,110.2218,110.3383,110.186,110.2039,33586.0
2021-01-20 10:10:00,122.99,123.0,122.9,122.91,24151.0,110.2039,110.2129,110.1233,110.1322,24151.0
2021-01-20 10:15:00,122.91,123.14,122.89,123.03,27908.0,110.1322,110.3383,110.1143,110.2397,27908.0
2021-01-20 10:20:00,123.07,123.15,123.02,123.04,12481.0,110.2756,110.3473,110.2308,110.2487,12481.0
2021-01-20 10:25:00,123.02,123.04,122.84,122.88,11641.0,110.2308,110.2487,110.0695,110.1053,11641.0
2021-01-20 10:30:00,122.88,123.03,122.85,123.02,14343.0,110.1053,110.2397,110.0785,110.2308,14343.0
2021-01-20 10:35:00,123.01,123.02,122.94,123.02,21245.0,110.2218,110.2308,110.1591,110.2308,21245.0
2021-01-20 10:40:00,123.04,123.06,122.98,122.98,20376.0,110.2487,110.2666,110.1949,110.1949,20376.0
2021-01-20 10:45:00,123.03,123.08,122.95,123.07,24949.0,110.2397,110.2845,110.1681,110.2756,24949.0
2021-01-20 10:50:00,123.06,123.14,123.04,123.05,14535.0,110.2666,110.3383,110.2487,110.2577,14535.0
2021-01-20 10:55:00,123.03,123.03,122.88,122.94,23879.0,110.2397,110.2397,110.1053,110.1591,23879.0
2021-01-20 11:00:00,122.93,122.94,122.84,122.88,24628.0,110.1501,110.1591,110.0695,110.1053,24628.0
2021-01-20 11:05:00,122.9,122.9,122.74,122.77,9018.0,110.1233,110.1233,109.9799,110.0068,9018.0
2021-01-20 11:10:00,122.72,122.79,122.7,122.79,27416.0,109.962,110.0247,109.9441,110.0247,27416.0
2021-01-20 11:15:00,122.79,122.84,122.76,122.82,13684.0,110.0247,110.0695,109.9978,110.0516,13684.0
2021-01-20 11:20:00,122.82,122.82,122.72,122.72,9757.0,110.0516,110.0516,109.962,109.962,9757.0
2021-01-20 11:25:00,122.72,122.72,122.65,122.71,18257.0,109.962,109.962,109.8992,109.953,18257.0
2021-01-20 11:30:00,122.72,122.83,122.66,122.83,10470.0,109.962,110.0605,109.9082,110.0605,10470.0
2021-01-20 11:35:00,122.82,122.86,122.74,122.83,25277.0,110.0516,110.0874,109.9799,110.0605,25277.0
2021-01-20 11:40:00,122.84,122.88,122.83,122.87,8170.0,110.0695,110.1053,110.0605,110.0964,8170.0
2021-01-20 11:45:00,122.86,122.89,122.84,122.84,10309.0,110.0874,110.1143,110.0695,110.0695,10309.0
2021-01-20 11:50:00,122.85,122.9,122.83,122.84,8648.0,110.0785,110.1233,110.0605,110.0695,8648.0
2021-01-20 11:55:00,122.83,122.85,122.8,122.82,28102.0,110.0605,110.0785,110.0337,110.0516,28102.0
2021-01-20 12:00:00,122.82,122.99,122.82,122.97,28083.0,110.0516,110.2039,110.0516,110.186,28083.0
2021-01-20 12:05:00,122.96,122.99,122.93,122.97,14628.0,110.177,110.2039,110.1501,110.186,14628.0
2021-01-20 12:10:00,122.95,122.97,122.91,122.92,5192.0,110.1681,110.186,110.1322,110.1412,5192.0
2021-01-20 12:15:00,122.93,122.97,122.92,122.97,12775.0,110.1501,110.186,110.1412,110.186,12775.0
2021-01-20 12:20:00,122.97,122.97,122.93,122.97,12219.0,110.186,110.186,110.1501,110.186,12219.0
2021-01-20 12:25:00,122.98,123.02,122.97,123.02,17498.0,110.1949,110.2308,110.186,110.2308,17498.0
2021-01-20 12:30:00,123.04,123.05,123.01,123.02,8289.0,110.2487,110.2577,110.2218,110.2308,8289.0
2021-01-20 12:35:00,123.02,123.03,122.96,122.99,25610.0,110.2308,110.2397,110.177,110.2039,25610.0
2021-01-20 12:40:00,123.0,123.04,122.97,123.03,22646.0,110.2129,110.2487,110.186,110.2397,22646.0
2021-01-20 12:45:00,123.04,123.05,123.0,123.01,5925.0,110.2487,110.2577,110.2129,110.2218,5925.0
2021-01-20 12:50:00,123.01,123.09,123.0,123.09,20766.0,110.2218,110.2935,110.2129,110.2935,20766.0
2021-01-20 12:55:00,123.08,123.1,123.05,123.06,11841.0,110.2845,110.3025,110.2577,110.2666,11841.0
2021-01-20 13:00:00,123.08,123.13,123.05,123.12,45597.0,110.2845,110.3293,110.2577,110.3204,45597.0
2021-01-20 13:05:00,123.11,123.14,123.1,123.14,15173.0,110.3114,110.3383,110.3025,110.3383,15173.0
2021-01-20 13:10:00,123.12,123.14,123.1,123.1,15691.0,110.3204,110.3383,110.3025,110.3025,15691.0
2021-01-20 13:15:00,123.1,123.13,123.09,123.13,10589.0,110.3025,110.3293,110.2935,110.3293,10589.0
2021-01-20 13:20:00,123.12,123.15,123.06,123.06,12754.0,110.3204,110.3473,110.2666,110.2666,12754.0
2021-01-20 13:25:00,123.07,123.18,123.06,123.15,31632.0,110.2756,110.3741,110.2666,110.3473,31632.0
2021-01-20 13:30:00,123.14,123.18,123.13,123.17,50503.0,110.3383,110.3741,110.3293,110.3652,50503.0
2021-01-20 13:35:00,123.17,123.21,123.13,123.18,12220.0,110.3652,110.401,110.3293,110.3741,12220.0
2021-01-20 13:40:00,123.17,123.2,123.15,123.15,13323.0,110.3652,110.3921,110.3473,110.3473,13323.0
2021-01-20 13:45:00,123.18,123.18,123.06,123.08,10305.0,110.3741,110.3741,110.2666,110.2845,10305.0
2021-01-20 13:50:00,123.09,123.17,123.09,123.12,22363.0,110.2935,110.3652,110.2935,110.3204,22363.0
2021-01-20 13:55:00,123.12,123.12,123.08,123.09,14595.0,110.3204,110.3204,110.2845,110.2935,14595.0
2021-01-20 14:00:00,123.1,123.11,123.06,123.07,10883.0,110.3025,110.3114,110.2666,110.2756,10883.0
2021-01-20 14:05:00,123.08,123.1,123.04,123.06,50974.0,110.2845,110.3025,110.2487,110.2666,50974.0
2021-01-20 14:10:00,123.06,123.06,122.91,122.98,40083.0,110.2666,110.2666,110.1322,110.1949,40083.0
2021-01-20 14:15:00,122.98,123.06,122.98,123.02,15940.0,110.1949,110.2666,110.1949,110.2308,15940.0
2021-01-20 14:20:00,123.02,123.04,122.98,123.0,7964.0,110.2308,110.2487,110.1949,110.2129,7964.0
2021-01-20 14:25:00,123.01,123.05,122.99,123.04,16235.0,110.2218,110.2577,110.2039,110.2487,16235.0
2021-01-20 14:30:00,123.03,123.09,123.02,123.08,35983.0,110.2397,110.2935,110.2308,110.2845,35983.0
2021-01-20 14:35:00,123.09,123.13,123.08,123.11,14131.0,110.2935,110.3293,110.2845,110.3114,14131.0
2021-01-20 14:40:00,123.11,123.19,123.1,123.14,15331.0,110.3114,110.3831,110.3025,110.3383,15331.0
2021-01-20 14:45:00,123.15,123.17,123.12,123.16,30755.0,110.3473,110.3652,110.3204,110.3562,30755.0
2021-01-20 14:50:00,123.17,123.17,123.11,123.16,12087.0,110.3652,110.3652,110.3114,110.3562,12087.0
2021-01-20 14:55:00,123.15,123.16,123.07,123.07,11473.0,110.3473,110.3562,110.2756,110.2756,11473.0
2021-01-20 15:00:00,123.09,123.12,123.06,123.11,12461.0,110.2935,110.3204,110.2666,110.3114,12461.0
2021-01-20 15:05:00,123.11,123.16,123.1,123.14,13782.0,110.3114,110.3562,110.3025,110.3383,13782.0
2021-01-20 15:10:00,123.14,123.15,122.97,123.04,18117.0,110.3383,110.3473,110.186,110.2487,18117.0
2021-01-20 15:15:00,123.03,123.14,123.03,123.14,8626.0,110.2397,110.3383,110.2397,110.3383,8626.0
2021-01-20 15:20:00,123.14,123.16,123.06,123.07,23055.0,110.3383,110.3562,110.2666,110.2756,23055.0
2021-01-20 15:25:00,123.08,123.2,123.08,123.2,40139.0,110.2845,110.3921,110.2845,110.3921,40139.0
2021-01-20 15:30:00,123.2,123.24,123.19,123.21,14088.0,110.3921,110.4279,110.3831,110.401,14088.0
2021-01-20 15:35:00,123.22,123.27,123.19,123.25,10880.0,110.41,110.4548,110.3831,110.4369,10880.0
2021-01-20 15:40:00,123.24,123.35,123.22,123.33,19436.0,110.4279,110.5265,110.41,110.5086,19436.0
2021-01-20 15:45:00,123.3,123.39,123.29,123.31,36340.0,110.4817,110.5623,110.4727,110.4906,36340.0
2021-01-20 15:50:00,123.3,123.34,123.27,123.3,20640.0,110.4817,110.5175,110.4548,110.4817,20640.0
2021-01-20 15:55:00,123.32,123.34,123.16,123.17,94971.0,110.4996,110.5175,110.3562,110.3652,94971.0
2021-01-21 09:30:00,123.14,123.39,122.91,123.05,128206.0,110.3383,110.5623,110.1322,110.2577,128206.0
2021-01-21 09:35:00,123.03,123.03,122.68,122.69,12916.0,110.2397,110.2397,109.9261,109.9351,12916.0
2021-01-21 09:40:00,122.67,122.76,122.65,122.76,22058.0,109.9172,109.9978,109.8992,109.9978,22058.0
2021-01-21 09:45:00,122.72,122.78,122.68,122.71,13264.0,109.962,110.0157,109.9261,109.953,13264.0
2021-01-21 09:50:00,122.7,122.77,122.63,122.63,20383.0,109.9441,110.0068,109.8813,109.8813,20383.0
2021-01-21 09:55:00,122.63,122.7,122.6,122.69,8250.0,109.8813,109.9441,109.8544,109.9351,8250.0
2021-01-21 10:00:00,122.71,122.74,122.58,122.62,15393.0,109.953,109.9799,109.8365,109.8724,15393.0
2021-01-21 10:05:00,122.61,122.61,122.52,122.52,15296.0,109.8634,109.8634,109.7828,109.7828,15296.0
2021-01-21 10:10:00,122.5,122.56,122.49,122.55,37677.0,109.7648,109.8186,109.7559,109.8096,37677.0
2021-01-21 10:15:00,122.62,122.67,122.61,122.66,8557.0,109.8724,109.9172,109.8634,109.9082,8557.0
2021-01-21 10:20:00,122.66,122.79,122.64,122.74,15817.0,109.9082,110.0247,109.8903,109.9799,15817.0
2021-01-21 10:25:00,122.75,122.83,122.73,122.83,5099.0,109.9889,110.0605,109.9709,110.0605,5099.0
2021-01-21 10:30:00,122.87,122.89,122.82,122.87,5441.0,110.0964,110.1143,110.0516,110.0964,5441.0
2021-01-21 10:35:00,122.84,122.89,122.78,122.81,20384.0,110.0695,110.1143,110.0157,110.0426,20384.0
2021-01-21 10:40:00,122.82,122.83,122.77,122.79,4095.0,110.0516,110.0605,110.0068,110.0247,4095.0
2021-01-21 10:45:00,122.75,122.8,122.73,122.77,21071.0,109.9889,110.0337,109.9709,110.0068,21071.0
2021-01-21 10:50:00,122.77,122.78,122.7,122.7,25390.0,110.0068,110.0157,109.9441,109.9441,25390.0
2021-01-21 10:55:00,122.7,122.72,122.68,122.7,33393.0,109.9441,109.962,109.9261,109.9441,33393.0
2021-01-21 11:00:00,122.71,122.74,122.68,122.73,11642.0,109.953,109.9799,109.9261,109.9709,11642.0
2021-01-21 11:05:00,122.72,122.72,122.57,122.63,40561.0,109.962,109.962,109.8276,109.8813,40561.0
2021-01-21 11:10:00,122.62,122.62,122.57,122.61,9062.0,109.8724,109.8724,109.8276,109.8634,9062.0
2021-01-21 11:15:00,122.62,122.62,122.55,122.6,8986.0,109.8724,109.8724,109.8096,109.8544,8986.0
2021-01-21 11:20:00,122.62,122.69,122.61,122.65,19710.0,109.8724,109.9351,109.8634,109.8992,19710.0
2021-01-21 11:25:00,122.65,122.66,122.63,122.64,14086.0,109.8992,109.9082,109.8813,109.8903,14086.0
2021-01-21 11:30:00,122.62,122.62,122.46,122.46,46392.0,109.8724,109.8724,109.729,109.729,46392.0
2021-01-21 11:35:00,122.46,122.5,122.44,122.5,19705.0,109.729,109.7648,109.7111,109.7648,19705.0
2021-01-21 11:40:00,122.47,122.49,122.45,122.49,9233.0,109.738,109.7559,109.72,109.7559,9233.0
2021-01-21 11:45:00,122.49,122.53,122.48,122.53,13270.0,109.7559,109.7917,109.7469,109.7917,13270.0
2021-01-21 11:50:00,122.52,122.53,122.46,122.46,12313.0,109.7828,109.7917,109.729,109.729,12313.0
2021-01-21 11:55:00,122.47,122.53,122.47,122.5,8800.0,109.738,109.7917,109.738,109.7648,8800.0
2021-01-21 12:00:00,122.5,122.51,122.46,122.48,9103.0,109.7648,109.7738,109.729,109.7469,9103.0
2021-01-21 12:05:00,122.48,122.53,122.47,122.48,24559.0,109.7469,109.7917,109.738,109.7469,24559.0
2021-01-21 12:10:00,122.51,122.52,122.48,122.5,10642.0,109.7738,109.7828,109.7469,109.7648,10642.0
2021-01-21 12:15:00,122.49,122.5,122.38,122.39,12088.0,109.7559,109.7648,109.6573,109.6663,12088.0
2021-01-21 12:20:00,122.37,122.42,122.36,122.42,8842.0,109.6484,109.6932,109.6394,109.6932,8842.0
2021-01-21 12:25:00,122.44,122.47,122.43,122.44,4724.0,109.7111,109.738,109.7021,109.7111,4724.0
2021-01-21 12:30:00,122.42,122.45,122.36,122.38,19545.0,109.6932,109.72,109.6394,109.6573,19545.0
2021-01-21 12:35:00,122.37,122.38,122.34,122.35,7804.0,109.6484,109.6573,109.6215,109.6304,7804.0
2021-01-21 12:40:00,122.36,122.42,122.35,122.39,5269.0,109.6394,109.6932,109.6304,109.6663,5269.0
2021-01-21 12:45:00,122.37,122.39,122.34,122.38,11316.0,109.6484,109.6663,109.6215,109.6573,11316.0
2021-01-21 12:50:00,122.39,122.39,122.32,122.38,5793.0,109.6663,109.6663,109.6036,109.6573,5793.0
2021-01-21 12:55:00,122.36,122.42,122.33,122.42,14620.0,109.6394,109.6932,109.6125,109.6932,14620.0
2021-01-21 13:00:00,122.45,122.46,122.38,122.4,15029.0,109.72,109.729,109.6573,109.6752,15029.0
2021-01-21 13:05:00,122.43,122.46,122.42,122.46,6948.0,109.7021,109.729,109.6932,109.729,6948.0
2021-01-21 13:10:00,122.44,122.49,122.43,122.49,4977.0,109.7111,109.7559,109.7021,109.7559,4977.0
2021-01-21 13:15:00,122.47,122.49,122.44,122.48,15107.0,109.738,109.7559,109.7111,109.7469,15107.0
2021-01-21 13:20:00,122.47,122.52,122.44,122.5,124666.0,109.738,109.7828,109.7111,109.7648,124666.0
2021-01-21 13:25:00,122.51,122.51,122.44,122.46,348467.0,109.7738,109.7738,109.7111,109.729,348467.0
2021-01-21 13:30:00,122.46,122.5,122.45,122.49,73462.0,109.729,109.7648,109.72,109.7559,73462.0
2021-01-21 13:35:00,122.48,122.51,122.46,122.49,74184.0,109.7469,109.7738,109.729,109.7559,74184.0
2021-01-21 13:40:00,122.49,122.53,122.47,122.53,194373.0,109.7559,109.7917,109.738,109.7917,194373.0
2021-01-21 13:45:00,122.52,122.52,122.46,122.5,9067.0,109.7828,109.7828,109.729,109.7648,9067.0
2021-01-21 13:50:00,122.51,122.58,122.49,122.55,5211.0,109.7738,109.8365,109.7559,109.8096,5211.0
2021-01-21 13:55:00,122.56,122.61,122.56,122.61,9877.0,109.8186,109.8634,109.8186,109.8634,9877.0
2021-01-21 14:00:00,122.58,122.62,122.57,122.58,24027.0,109.8365,109.8724,109.8276,109.8365,24027.0
2021-01-21 14:05:00,122.61,122.68,122.6,122.66,17181.0,109.8634,109.9261,109.8544,109.9082,17181.0
2021-01-21 14:10:00,122.67,122.7,122.66,122.67,9804.0,109.9172,109.9441,109.9082,109.9172,9804.0
2021-01-21 14:15:00,122.68,122.71,122.65,122.69,152391.0,109.9261,109.953,109.8992,109.9351,152391.0
2021-01-21 14:20:00,122.68,122.71,122.64,122.65,11398.0,109.9261,109.953,109.8903,109.8992,11398.0
2021-01-21 14:25:00,122.65,122.7,122.64,122.67,8913.0,109.8992,109.9441,109.8903,109.9172,8913.0
2021-01-21 14:30:00,122.68,122.71,122.67,122.7,14481.0,109.9261,109.953,109.9172,109.9441,14481.0
2021-01-21 14:35:00,122.7,122.78,122.7,122.77,9837.0,109.9441,110.0157,109.9441,110.0068,9837.0
2021-01-21 14:40:00,122.77,122.77,122.71,122.76,3303.0,110.0068,110.0068,109.953,109.9978,3303.0
2021-01-21 14:45:00,122.74,122.76,122.71,122.73,11618.0,109.9799,109.9978,109.953,109.9709,11618.0
2021-01-21 14:50:00,122.73,122.76,122.72,122.74,68953.0,109.9709,109.9978,109.962,109.9799,68953.0
2021-01-21 14:55:00,122.73,122.79,122.73,122.76,19575.0,109.9709,110.0247,109.9709,109.9978,19575.0
2021-01-21 15:00:00,122.76,122.8,122.71,122.78,25631.0,109.9978,110.0337,109.953,110.0157,25631.0
2021-01-21 15:05:00,122.8,122.8,122.75,122.78,17111.0,110.0337,110.0337,109.9889,110.0157,17111.0
2021-01-21 15:10:00,122.77,122.77,122.67,122.68,21603.0,110.0068,110.0068,109.9172,109.9261,21603.0
2021-01-21 15:15:00,122.7,122.71,122.65,122.68,6512.0,109.9441,109.953,109.8992,109.9261,6512.0
2021-01-21 15:20:00,122.68,122.71,122.67,122.68,8218.0,109.9261,109.953,109.9172,109.9261,8218.0
2021-01-21 15:25:00,122.66,122.69,122.64,122.67,7973.0,109.9082,109.9351,109.8903,109.9172,7973.0
2021-01-21 15:30:00,122.64,122.68,122.61,122.66,20113.0,109.8903,109.9261,109.8634,109.9082,20113.0
2021-01-21 15:35:00,122.67,122.68,122.6,122.62,20618.0,109.9172,109.9261,109.8544,109.8724,20618.0
2021-01-21 15:40:00,122.61,122.71,122.6,122.69,20312.0,109.8634,109.953,109.8544,109.9351,20312.0
2021-01-21 15:45:00,122.69,122.76,122.69,122.72,19193.0,109.9351,109.9978,109.9351,109.962,19193.0
2021-01-21 15:50:00,122.7,122.73,122.65,122.69,22927.0,109.9441,109.9709,109.8992,109.9351,22927.0
2021-01-21 15:55:00,122.7,122.77,122.51,122.51,34800.0,109.9441,110.0068,109.7738,109.7738,34800.0
2021-01-22 09:30:00,121.62,121.73,121.45,121.57,121098.0,108.9763,109.0749,108.824,108.9315,121098.0
2021-01-22 09:35:00,121.57,121.59,121.45,121.55,9164.0,108.9315,108.9494,108.824,108.9136,9164.0
2021-01-22 09:40:00,121.5,121.55,121.45,121.49,24799.0,108.8688,108.9136,108.824,108.8598,24799.0
2021-01-22 09:45:00,121.49,121.59,121.42,121.51,23686.0,108.8598,108.9494,108.7971,108.8778,23686.0
2021-01-22 09:50:00,121.52,121.56,121.47,121.56,10717.0,108.8867,108.9226,108.8419,108.9226,10717.0
2021-01-22 09:55:00,121.57,121.57,121.47,121.49,15975.0,108.9315,108.9315,108.8419,108.8598,15975.0
2021-01-22 10:00:00,121.49,121.62,121.48,121.57,33323.0,108.8598,108.9763,108.8509,108.9315,33323.0
2021-01-22 10:05:00,121.63,121.63,121.55,121.59,5740.0,108.9853,108.9853,108.9136,108.9494,5740.0
2021-01-22 10:10:00,121.58,121.58,121.46,121.51,26085.0,108.9405,108.9405,108.833,108.8778,26085.0
2021-01-22 10:15:00,121.53,121.56,121.48,121.53,17966.0,108.8957,108.9226,108.8509,108.8957,17966.0
2021-01-22 10:20:00,121.5,121.5,121.38,121.45,27140.0,108.8688,108.8688,108.7613,108.824,27140.0
2021-01-22 10:25:00,121.42,121.43,121.22,121.28,10418.0,108.7971,108.8061,108.6179,108.6717,10418.0
2021-01-22 10:30:00,121.24,121.34,121.23,121.24,26848.0,108.6358,108.7254,108.6269,108.6358,26848.0
2021-01-22 10:35:00,121.25,121.26,121.15,121.22,11490.0,108.6448,108.6538,108.5552,108.6179,11490.0
2021-01-22 10:40:00,121.28,121.38,121.27,121.34,11112.0,108.6717,108.7613,108.6627,108.7254,11112.0
2021-01-22 10:45:00,121.35,121.39,121.31,121.36,9103.0,108.7344,108.7702,108.6986,108.7434,9103.0
2021-01-22 10:50:00,121.37,121.41,121.33,121.34,20012.0,108.7523,108.7882,108.7165,108.7254,20012.0
2021-01-22 10:55:00,121.33,121.52,121.32,121.51,20532.0,108.7165,108.8867,108.7075,108.8778,20532.0
2021-01-22 11:00:00,121.5,121.63,121.48,121.62,16979.0,108.8688,108.9853,108.8509,108.9763,16979.0
2021-01-22 11:05:00,121.63,121.66,121.58,121.59,14359.0,108.9853,109.0122,108.9405,108.9494,14359.0
2021-01-22 11:10:00,121.58,121.58,121.51,121.55,17684.0,108.9405,108.9405,108.8778,108.9136,17684.0
2021-01-22 11:15:00,121.55,121.56,121.48,121.5,13984.0,108.9136,108.9226,108.8509,108.8688,13984.0
2021-01-22 11:20:00,121.51,121.59,121.51,121.55,14188.0,108.8778,108.9494,108.8778,108.9136,14188.0
2021-01-22 11:25:00,121.56,121.61,121.56,121.57,6558.0,108.9226,108.9674,108.9226,108.9315,6558.0
2021-01-22 11:30:00,121.57,121.7,121.56,121.7,9172.0,108.9315,109.048,108.9226,109.048,9172.0
2021-01-22 11:35:00,121.71,121.81,121.69,121.81,23258.0,109.057,109.1466,109.0391,109.1466,23258.0
2021-01-22 11:40:00,121.81,121.82,121.77,121.78,22541.0,109.1466,109.1555,109.1107,109.1197,22541.0
2021-01-22 11:45:00,121.78,121.88,121.76,121.88,6942.0,109.1197,109.2093,109.1018,109.2093,6942.0
2021-01-22 11:50:00,121.9,121.95,121.87,121.88,17824.0,109.2272,109.272,109.2003,109.2093,17824.0
2021-01-22 11:55:00,121.89,121.99,121.87,121.99,5739.0,109.2183,109.3079,109.2003,109.3079,5739.0
2021-01-22 12:00:00,121.99,122.06,121.97,121.98,10573.0,109.3079,109.3706,109.2899,109.2989,10573.0
2021-01-22 12:05:00,121.94,121.94,121.85,121.86,6143.0,109.2631,109.2631,109.1824,109.1914,6143.0
2021-01-22 12:10:00,121.85,121.91,121.84,121.88,17367.0,109.1824,109.2362,109.1735,109.2093,17367.0
2021-01-22 12:15:00,121.89,121.96,121.88,121.91,8072.0,109.2183,109.281,109.2093,109.2362,8072.0
2021-01-22 12:20:00,121.92,121.97,121.92,121.96,3837.0,109.2451,109.2899,109.2451,109.281,3837.0
2021-01-22 12:25:00,121.95,121.99,121.95,121.99,6887.0,109.272,109.3079,109.272,109.3079,6887.0
2021-01-22 12:30:00,122.01,122.02,121.95,121.97,11801.0,109.3258,109.3347,109.272,109.2899,11801.0
2021-01-22 12:35:00,121.97,121.98,121.92,121.94,37427.0,109.2899,109.2989,109.2451,109.2631,37427.0
2021-01-22 12:40:00,121.94,122.02,121.94,121.96,10192.0,109.2631,109.3347,109.2631,109.281,10192.0
2021-01-22 12:45:00,121.95,121.99,121.91,121.99,12788.0,109.272,109.3079,109.2362,109.3079,12788.0
2021-01-22 12:50:00,121.98,122.04,121.96,122.03,9985.0,109.2989,109.3527,109.281,109.3437,9985.0
2021-01-22 12:55:00,122.02,122.04,122.0,122.01,4218.0,109.3347,109.3527,109.3168,109.3258,4218.0
2021-01-22 13:00:00,121.98,121.99,121.95,121.96,14621.0,109.2989,109.3079,109.272,109.281,14621.0
2021-01-22 13:05:00,121.93,121.94,121.87,121.87,9586.0,109.2541,109.2631,109.2003,109.2003,9586.0
2021-01-22 13:10:00,121.87,121.89,121.83,121.86,10672.0,109.2003,109.2183,109.1645,109.1914,10672.0
2021-01-22 13:15:00,121.87,121.95,121.87,121.95,8854.0,109.2003,109.272,109.2003,109.272,8854.0
2021-01-22 13:20:00,121.95,121.99,121.95,121.99,8257.0,109.272,109.3079,109.272,109.3079,8257.0
2021-01-22 13:25:00,121.99,121.99,121.96,121.98,56899.0,109.3079,109.3079,109.281,109.2989,56899.0
2021-01-22 13:30:00,121.97,121.99,121.95,121.99,11962.0,109.2899,109.3079,109.272,109.3079,11962.0
2021-01-22 13:35:00,122.0,122.03,121.99,122.03,41423.0,109.3168,109.3437,109.3079,109.3437,41423.0
2021-01-22 13:40:00,122.03,122.07,122.0,122.0,6772.0,109.3437,109.3795,109.3168,109.3168,6772.0
2021-01-22 13:45:00,122.01,122.02,121.95,121.97,7585.0,109.3258,109.3347,109.272,109.2899,7585.0
2021-01-22 13:50:00,121.96,122.0,121.95,121.98,11070.0,109.281,109.3168,109.272,109.2989,11070.0
2021-01-22 13:55:00,121.98,122.01,121.9,121.91,25070.0,109.2989,109.3258,109.2272,109.2362,25070.0
2021-01-22 14:00:00,121.92,121.94,121.85,121.92,20996.0,109.2451,109.2631,109.1824,109.2451,20996.0
2021-01-22 14:05:00,121.92,121.94,121.89,121.89,8494.0,109.2451,109.2631,109.2183,109.2183,8494.0
2021-01-22 14:10:00,121.89,121.91,121.85,121.87,10202.0,109.2183,109.2362,109.1824,109.2003,10202.0
2021-01-22 14:15:00,121.87,121.9,121.86,121.89,35235.0,109.2003,109.2272,109.1914,109.2183,35235.0
2021-01-22 14:20:00,121.88,121.92,121.85,121.9,11605.0,109.2093,109.2451,109.1824,109.2272,11605.0
2021-01-22 14:25:00,121.91,121.91,121.86,121.87,10837.0,109.2362,109.2362,109.1914,109.2003,10837.0
2021-01-22 14:30:00,121.85,121.9,121.85,121.88,13016.0,109.1824,109.2272,109.1824,109.2093,13016.0
2021-01-22 14:35:00,121.88,121.94,121.88,121.93,8106.0,109.2093,109.2631,109.2093,109.2541,8106.0
2021-01-22 14:40:00,121.94,121.96,121.89,121.9,14237.0,109.2631,109.281,109.2183,109.2272,14237.0
2021-01-22 14:45:00,121.9,121.96,121.9,121.94,20398.0,109.2272,109.281,109.2272,109.2631,20398.0
2021-01-22 14:50:00,121.94,121.98,121.92,121.97,16110.0,109.2631,109.2989,109.2451,109.2899,16110.0
2021-01-22 14:55:00,121.97,122.01,121.94,121.99,17773.0,109.2899,109.3258,109.2631,109.3079,17773.0
2021-01-22 15:00:00,121.99,122.02,121.99,122.01,18801.0,109.3079,109.3347,109.3079,109.3258,18801.0
2021-01-22 15:05:00,122.01,122.04,121.98,122.0,17820.0,109.3258,109.3527,109.2989,109.3168,17820.0
2021-01-22 15:10:00,122.0,122.01,121.88,121.94,21946.0,109.3168,109.3258,109.2093,109.2631,21946.0
2021-01-22 15:15:00,121.95,122.0,121.92,121.92,25840.0,109.272,109.3168,109.2451,109.2451,25840.0
2021-01-22 15:20:00,121.92,122.0,121.91,122.0,32193.0,109.2451,109.3168,109.2362,109.3168,32193.0
2021-01-22 15:25:00,122.0,122.1,121.97,122.1,47964.0,109.3168,109.4064,109.2899,109.4064,47964.0
2021-01-22 15:30:00,122.1,122.1,122.0,122.03,21097.0,109.4064,109.4064,109.3168,109.3437,21097.0
2021-01-22 15:35:00,122.03,122.1,122.01,122.08,40500.0,109.3437,109.4064,109.3258,109.3885,40500.0
2021-01-22 15:40:00,122.09,122.14,122.08,122.13,32370.0,109.3975,109.4423,109.3885,109.4333,32370.0
2021-01-22 15:45:00,122.12,122.13,122.04,122.07,59352.0,109.4243,109.4333,109.3527,109.3795,59352.0
2021-01-22 15:50:00,122.07,122.11,122.0,122.02,66274.0,109.3795,109.4154,109.3168,109.3347,66274.0
2021-01-22 15:55:00,122.0,122.04,121.77,121.77,153847.0,109.3168,109.3527,109.1107,109.1107,153847.0
2021-01-25 09:30:00,121.3,121.35,121.14,121.17,141413.0,108.6896,108.7344,108.5462,108.5731,141413.0
2021-01-25 09:35:00,121.18,121.23,121.03,121.11,35281.0,108.5821,108.6269,108.4477,108.5193,35281.0
2021-01-25 09:40:00,121.12,121.21,121.09,121.19,26803.0,108.5283,108.609,108.5014,108.591,26803.0
2021-01-25 09:45:00,121.18,121.3,121.14,121.18,24428.0,108.5821,108.6896,108.5462,108.5821,24428.0
2021-01-25 09:50:00,121.17,121.2,120.93,120.95,25245.0,108.5731,108.6,108.3581,108.376,25245.0
2021-01-25 09:55:00,120.98,121.16,120.98,121.04,21578.0,108.4029,108.5641,108.4029,108.4566,21578.0
2021-01-25 10:00:00,121.03,121.43,121.02,121.43,37171.0,108.4477,108.8061,108.4387,108.8061,37171.0
2021-01-25 10:05:00,121.46,121.5,121.41,121.46,19522.0,108.833,108.8688,108.7882,108.833,19522.0
2021-01-25 10:10:00,121.46,121.54,121.43,121.53,44452.0,108.833,108.9046,108.8061,108.8957,44452.0
2021-01-25 10:15:00,121.55,121.64,121.53,121.64,17327.0,108.9136,108.9942,108.8957,108.9942,17327.0
2021-01-25 10:20:00,121.61,121.73,121.6,121.71,21541.0,108.9674,109.0749,108.9584,109.057,21541.0
2021-01-25 10:25:00,121.7,121.76,121.66,121.72,15830.0,109.048,109.1018,109.0122,109.0659,15830.0
2021-01-25 10:30:00,121.72,121.77,121.69,121.77,7961.0,109.0659,109.1107,109.0391,109.1107,7961.0
2021-01-25 10:35:00,121.77,121.82,121.71,121.82,12911.0,109.1107,109.1555,109.057,109.1555,12911.0
2021-01-25 10:40:00,121.82,121.94,121.82,121.92,6017.0,109.1555,109.2631,109.1555,109.2451,6017.0
2021-01-25 10:45:00,121.91,121.91,121.7,121.73,11603.0,109.2362,109.2362,109.048,109.0749,11603.0
2021-01-25 10:50:00,121.69,121.69,121.53,121.61,9399.0,109.0391,109.0391,108.8957,108.9674,9399.0
2021-01-25 10:55:00,121.6,121.6,121.12,121.15,34790.0,108.9584,108.9584,108.5283,108.5552,34790.0
2021-01-25 11:00:00,121.15,121.31,120.84,120.88,35322.0,108.5552,108.6986,108.2774,108.3133,35322.0
2021-01-25 11:05:00,120.9,121.08,120.7,120.72,43914.0,108.3312,108.4925,108.152,108.1699,43914.0
2021-01-25 11:10:00,120.72,121.02,120.67,120.9,38758.0,108.1699,108.4387,108.1251,108.3312,38758.0
2021-01-25 11:15:00,120.86,120.96,120.71,120.88,32934.0,108.2953,108.3849,108.1609,108.3133,32934.0
2021-01-25 11:20:00,120.84,120.94,120.84,120.9,21267.0,108.2774,108.367,108.2774,108.3312,21267.0
2021-01-25 11:25:00,120.89,120.95,120.79,120.82,15779.0,108.3222,108.376,108.2326,108.2595,15779.0
2021-01-25 11:30:00,120.82,120.92,120.7,120.92,17967.0,108.2595,108.3491,108.152,108.3491,17967.0
2021-01-25 11:35:00,120.93,121.0,120.85,120.93,12392.0,108.3581,108.4208,108.2864,108.3581,12392.0
2021-01-25 11:40:00,120.93,121.12,120.85,121.12,27212.0,108.3581,108.5283,108.2864,108.5283,27212.0
2021-01-25 11:45:00,121.16,121.22,121.12,121.22,12087.0,108.5641,108.6179,108.5283,108.6179,12087.0
2021-01-25 11:50:00,121.21,121.26,121.15,121.23,96233.0,108.609,108.6538,108.5552,108.6269,96233.0
2021-01-25 11:55:00,121.25,121.28,121.18,121.24,16367.0,108.6448,108.6717,108.5821,108.6358,16367.0
2021-01-25 12:00:00,121.26,121.3,121.17,121.18,21599.0,108.6538,108.6896,108.5731,108.5821,21599.0
2021-01-25 12:05:00,121.18,121.22,121.15,121.19,18246.0,108.5821,108.6179,108.5552,108.591,18246.0
2021-01-25 12:10:00,121.18,121.22,121.13,121.13,15468.0,108.5821,108.6179,108.5373,108.5373,15468.0
2021-01-25 12:15:00,121.13,121.17,121.01,121.04,7226.0,108.5373,108.5731,108.4297,108.4566,7226.0
2021-01-25 12:20:00,121.05,121.19,121.01,121.01,14583.0,108.4656,108.591,108.4297,108.4297,14583.0
2021-01-25 12:25:00,121.0,121.12,120.99,121.04,19225.0,108.4208,108.5283,108.4118,108.4566,19225.0
2021-01-25 12:30:00,121.02,121.26,120.97,121.25,12022.0,108.4387,108.6538,108.3939,108.6448,12022.0
2021-01-25 12:35:00,121.24,121.33,121.22,121.26,18260.0,108.6358,108.7165,108.6179,108.6538,18260.0
2021-01-25 12:40:00,121.31,121.44,121.31,121.41,221690.0,108.6986,108.815,108.6986,108.7882,221690.0
2021-01-25 12:45:00,121.39,121.43,121.35,121.38,5065.0,108.7702,108.8061,108.7344,108.7613,5065.0
2021-01-25 12:50:00,121.45,121.47,121.35,121.35,8891.0,108.824,108.8419,108.7344,108.7344,8891.0
2021-01-25 12:55:00,121.38,121.4,121.28,121.38,12380.0,108.7613,108.7792,108.6717,108.7613,12380.0
2021-01-25 13:00:00,121.4,121.45,121.39,121.4,7344.0,108.7792,108.824,108.7702,108.7792,7344.0
2021-01-25 13:05:00,121.4,121.4,121.28,121.33,14657.0,108.7792,108.7792,108.6717,108.7165,14657.0
2021-01-25 13:10:00,121.31,121.47,121.28,121.47,15925.0,108.6986,108.8419,108.6717,108.8419,15925.0
2021-01-25 13:15:00,121.49,121.52,121.46,121.52,18848.0,108.8598,108.8867,108.833,108.8867,18848.0
2021-01-25 13:20:00,121.47,121.61,121.45,121.59,21794.0,108.8419,108.9674,108.824,108.9494,21794.0
2021-01-25 13:25:00,121.61,121.64,121.57,121.61,95174.0,108.9674,108.9942,108.9315,108.9674,95174.0
2021-01-25 13:30:00,121.61,121.7,121.58,121.63,17472.0,108.9674,109.048,108.9405,108.9853,17472.0
2021-01-25 13:35:00,121.63,121.71,121.63,121.7,8442.0,108.9853,109.057,108.9853,109.048,8442.0
2021-01-25 13:40:00,121.7,121.7,121.63,121.64,9976.0,109.048,109.048,108.9853,108.9942,9976.0
2021-01-25 13:45:00,121.64,121.66,121.51,121.58,30462.0,108.9942,109.0122,108.8778,108.9405,30462.0
2021-01-25 13:50:00,121.57,121.59,121.42,121.42,16010.0,108.9315,108.9494,108.7971,108.7971,16010.0
2021-01-25 13:55:00,121.41,121.55,121.4,121.52,16964.0,108.7882,108.9136,108.7792,108.8867,16964.0
2021-01-25 14:00:00,121.54,121.58,121.47,121.58,17324.0,108.9046,108.9405,108.8419,108.9405,17324.0
2021-01-25 14:05:00,121.56,121.6,121.5,121.53,47704.0,108.9226,108.9584,108.8688,108.8957,47704.0
2021-01-25 14:10:00,121.53,121.55,121.46,121.52,112185.0,108.8957,108.9136,108.833,108.8867,112185.0
2021-01-25 14:15:00,121.54,121.55,121.39,121.46,14368.0,108.9046,108.9136,108.7702,108.833,14368.0
2021-01-25 14:20:00,121.48,121.51,121.46,121.47,9446.0,108.8509,108.8778,108.833,108.8419,9446.0
2021-01-25 14:25:00,121.47,121.55,121.43,121.54,12940.0,108.8419,108.9136,108.8061,108.9046,12940.0
2021-01-25 14:30:00,121.54,121.6,121.52,121.57,10341.0,108.9046,108.9584,108.8867,108.9315,10341.0
2021-01-25 14:35:00,121.56,121.58,121.51,121.53,18232.0,108.9226,108.9405,108.8778,108.8957,18232.0
2021-01-25 14:40:00,121.53,121.59,121.53,121.59,11884.0,108.8957,108.9494,108.8957,108.9494,11884.0
2021-01-25 14:45:00,121.6,121.63,121.58,121.6,14458.0,108.9584,108.9853,108.9405,108.9584,14458.0
2021-01-25 14:50:00,121.6,121.63,121.54,121.54,16549.0,108.9584,108.9853,108.9046,108.9046,16549.0
2021-01-25 14:55:00,121.54,121.57,121.48,121.48,11592.0,108.9046,108.9315,108.8509,108.8509,11592.0
2021-01-25 15:00:00,121.48,121.57,121.48,121.55,18615.0,108.8509,108.9315,108.8509,108.9136,18615.0
2021-01-25 15:05:00,121.56,121.59,121.55,121.58,19129.0,108.9226,108.9494,108.9136,108.9405,19129.0
2021-01-25 15:10:00,121.58,121.59,121.4,121.44,28464.0,108.9405,108.9494,108.7792,108.815,28464.0
2021-01-25 15:15:00,121.45,121.55,121.4,121.53,33883.0,108.824,108.9136,108.7792,108.8957,33883.0
2021-01-25 15:20:00,121.52,121.59,121.49,121.59,22429.0,108.8867,108.9494,108.8598,108.9494,22429.0
2021-01-25 15:25:00,121.56,121.63,121.56,121.57,21614.0,108.9226,108.9853,108.9226,108.9315,21614.0
2021-01-25 15:30:00,121.58,121.61,121.55,121.56,40866.0,108.9405,108.9674,108.9136,108.9226,40866.0
2021-01-25 15:35:00,121.54,121.61,121.52,121.58,83128.0,108.9046,108.9674,108.8867,108.9405,83128.0
2021-01-25 15:40:00,121.59,121.66,121.54,121.66,29383.0,108.9494,109.0122,108.9046,109.0122,29383.0
2021-01-25 15:45:00,121.64,121.71,121.63,121.69,36982.0,108.9942,109.057,108.9853,109.0391,36982.0
2021-01-25 15:50:00,121.67,121.75,121.67,121.73,61629.0,109.0211,109.0928,109.0211,109.0749,61629.0
2021-01-25 15:55:00,121.74,121.86,121.71,121.81,65624.0,109.0839,109.1914,109.057,109.1466,65624.0
2021-01-26 09:30:00,122.24,122.38,122.22,122.25,66959.0,109.5319,109.6573,109.514,109.5408,66959.0
2021-01-26 09:35:00,122.22,122.29,122.16,122.29,36722.0,109.514,109.5767,109.4602,109.5767,36722.0
2021-01-26 09:40:00,122.23,122.37,122.17,122.37,16362.0,109.5229,109.6484,109.4691,109.6484,16362.0
2021-01-26 09:45:00,122.38,122.39,122.3,122.3,21840.0,109.6573,109.6663,109.5856,109.5856,21840.0
2021-01-26 09:50:00,122.28,122.29,122.03,122.07,18038.0,109.5677,109.5767,109.3437,109.3795,18038.0
2021-01-26 09:55:00,122.05,122.12,122.0,122.02,12003.0,109.3616,109.4243,109.3168,109.3347,12003.0
2021-01-26 10:00:00,122.02,122.19,122.01,122.15,7697.0,109.3347,109.4871,109.3258,109.4512,7697.0
2021-01-26 10:05:00,122.17,122.19,122.07,122.08,47809.0,109.4691,109.4871,109.3795,109.3885,47809.0
2021-01-26 10:10:00,122.11,122.11,121.78,121.84,26406.0,109.4154,109.4154,109.1197,109.1735,26406.0
2021-01-26 10:15:00,121.83,121.89,121.78,121.81,5792.0,109.1645,109.2183,109.1197,109.1466,5792.0
2021-01-26 10:20:00,121.8,121.87,121.77,121.82,42525.0,109.1376,109.2003,109.1107,109.1555,42525.0
2021-01-26 10:25:00,121.81,121.95,121.8,121.93,12330.0,109.1466,109.272,109.1376,109.2541,12330.0
2021-01-26 10:30:00,121.95,121.96,121.79,121.79,5331.0,109.272,109.281,109.1287,109.1287,5331.0
2021-01-26 10:35:00,121.8,121.86,121.75,121.85,9973.0,109.1376,109.1914,109.0928,109.1824,9973.0
2021-01-26 10:40:00,121.84,121.86,121.78,121.85,4776.0,109.1735,109.1914,109.1197,109.1824,4776.0
2021-01-26 10:45:00,121.87,121.91,121.83,121.84,16839.0,109.2003,109.2362,109.1645,109.1735,16839.0
2021-01-26 10:50:00,121.81,121.81,121.64,121.69,28880.0,109.1466,109.1466,108.9942,109.0391,28880.0
2021-01-26 10:55:00,121.66,121.69,121.56,121.58,20872.0,109.0122,109.0391,108.9226,108.9405,20872.0
2021-01-26 11:00:00,121.62,121.73,121.56,121.73,30085.0,108.9763,109.0749,108.9226,109.0749,30085.0
2021-01-26 11:05:00,121.74,121.74,121.52,121.55,28881.0,109.0839,109.0839,108.8867,108.9136,28881.0
2021-01-26 11:10:00,121.56,121.64,121.52,121.57,20936.0,108.9226,108.9942,108.8867,108.9315,20936.0
2021-01-26 11:15:00,121.58,121.64,121.57,121.58,11482.0,108.9405,108.9942,108.9315,108.9405,11482.0
2021-01-26 11:20:00,121.6,121.69,121.58,121.69,5067.0,108.9584,109.0391,108.9405,109.0391,5067.0
2021-01-26 11:25:00,121.66,121.73,121.64,121.72,49808.0,109.0122,109.0749,108.9942,109.0659,49808.0
2021-01-26 11:30:00,121.7,121.7,121.65,121.66,7783.0,109.048,109.048,109.0032,109.0122,7783.0
2021-01-26 11:35:00,121.63,121.66,121.55,121.6,14048.0,108.9853,109.0122,108.9136,108.9584,14048.0
2021-01-26 11:40:00,121.61,121.63,121.57,121.58,178961.0,108.9674,108.9853,108.9315,108.9405,178961.0
2021-01-26 11:45:00,121.53,121.54,121.45,121.46,18869.0,108.8957,108.9046,108.824,108.833,18869.0
2021-01-26 11:50:00,121.49,121.52,121.45,121.45,8901.0,108.8598,108.8867,108.824,108.824,8901.0
2021-01-26 11:55:00,121.44,121.51,121.44,121.48,16072.0,108.815,108.8778,108.815,108.8509,16072.0
2021-01-26 12:00:00,121.48,121.53,121.46,121.53,5963.0,108.8509,108.8957,108.833,108.8957,5963.0
2021-01-26 12:05:00,121.51,121.51,121.4,121.41,7244.0,108.8778,108.8778,108.7792,108.7882,7244.0
2021-01-26 12:10:00,121.39,121.4,121.33,121.34,13049.0,108.7702,108.7792,108.7165,108.7254,13049.0
2021-01-26 12:15:00,121.33,121.38,121.32,121.36,9033.0,108.7165,108.7613,108.7075,108.7434,9033.0
2021-01-26 12:20:00,121.36,121.44,121.36,121.42,9523.0,108.7434,108.815,108.7434,108.7971,9523.0
2021-01-26 12:25:00,121.46,121.52,121.46,121.48,4847.0,108.833,108.8867,108.833,108.8509,4847.0
2021-01-26 12:30:00,121.47,121.53,121.46,121.53,14702.0,108.8419,108.8957,108.833,108.8957,14702.0
2021-01-26 12:35:00,121.52,121.56,121.5,121.54,11118.0,108.8867,108.9226,108.8688,108.9046,11118.0
2021-01-26 12:40:00,121.53,121.53,121.46,121.47,12098.0,108.8957,108.8957,108.833,108.8419,12098.0
2021-01-26 12:45:00,121.46,121.47,121.38,121.39,5656.0,108.833,108.8419,108.7613,108.7702,5656.0
2021-01-26 12:50:00,121.46,121.54,121.46,121.54,4891.0,108.833,108.9046,108.833,108.9046,4891.0
2021-01-26 12:55:00,121.53,121.58,121.51,121.52,13194.0,108.8957,108.9405,108.8778,108.8867,13194.0
2021-01-26 13:00:00,121.52,121.58,121.52,121.58,2553.0,108.8867,108.9405,108.8867,108.9405,2553.0
2021-01-26 13:05:00,121.58,121.62,121.53,121.62,7120.0,108.9405,108.9763,108.8957,108.9763,7120.0
2021-01-26 13:10:00,121.64,121.67,121.64,121.65,7775.0,108.9942,109.0211,108.9942,109.0032,7775.0
2021-01-26 13:15:00,121.65,121.69,121.63,121.66,19212.0,109.0032,109.0391,108.9853,109.0122,19212.0
2021-01-26 13:20:00,121.65,121.65,121.6,121.62,11009.0,109.0032,109.0032,108.9584,108.9763,11009.0
2021-01-26 13:25:00,121.6,121.61,121.57,121.58,52296.0,108.9584,108.9674,108.9315,108.9405,52296.0
2021-01-26 13:30:00,121.57,121.64,121.56,121.63,7126.0,108.9315,108.9942,108.9226,108.9853,7126.0
2021-01-26 13:35:00,121.59,121.62,121.59,121.59,12959.0,108.9494,108.9763,108.9494,108.9494,12959.0
2021-01-26 13:40:00,121.59,121.67,121.58,121.65,16222.0,108.9494,109.0211,108.9405,109.0032,16222.0
2021-01-26 13:45:00,121.65,121.66,121.61,121.63,14571.0,109.0032,109.0122,108.9674,108.9853,14571.0
2021-01-26 13:50:00,121.63,121.64,121.59,121.62,14087.0,108.9853,108.9942,108.9494,108.9763,14087.0
2021-01-26 13:55:00,121.62,121.65,121.6,121.61,17163.0,108.9763,109.0032,108.9584,108.9674,17163.0
2021-01-26 14:00:00,121.61,121.7,121.6,121.7,12544.0,108.9674,109.048,108.9584,109.048,12544.0
2021-01-26 14:05:00,121.7,121.72,121.67,121.69,11672.0,109.048,109.0659,109.0211,109.0391,11672.0
2021-01-26 14:10:00,121.7,121.74,121.67,121.74,9951.0,109.048,109.0839,109.0211,109.0839,9951.0
2021-01-26 14:15:00,121.73,121.74,121.69,121.73,13233.0,109.0749,109.0839,109.0391,109.0749,13233.0
2021-01-26 14:20:00,121.72,121.74,121.69,121.69,44576.0,109.0659,109.0839,109.0391,109.0391,44576.0
2021-01-26 14:25:00,121.68,121.69,121.51,121.59,17416.0,109.0301,109.0391,108.8778,108.9494,17416.0
2021-01-26 14:30:00,121.59,121.63,121.57,121.6,25967.0,108.9494,108.9853,108.9315,108.9584,25967.0
2021-01-26 14:35:00,121.63,121.63,121.57,121.61,24552.0,108.9853,108.9853,108.9315,108.9674,24552.0
2021-01-26 14:40:00,121.61,121.62,121.59,121.62,7214.0,108.9674,108.9763,108.9494,108.9763,7214.0
2021-01-26 14:45:00,121.62,121.63,121.52,121.54,21062.0,108.9763,108.9853,108.8867,108.9046,21062.0
2021-01-26 14:50:00,121.53,121.57,121.52,121.54,19211.0,108.8957,108.9315,108.8867,108.9046,19211.0
2021-01-26 14:55:00,121.55,121.7,121.54,121.69,13717.0,108.9136,109.048,108.9046,109.0391,13717.0
2021-01-26 15:00:00,121.69,121.72,121.62,121.71,14245.0,109.0391,109.0659,108.9763,109.057,14245.0
2021-01-26 15:05:00,121.7,121.72,121.67,121.7,19815.0,109.048,109.0659,109.0211,109.048,19815.0
2021-01-26 15:10:00,121.72,121.75,121.66,121.69,18997.0,109.0659,109.0928,109.0122,109.0391,18997.0
2021-01-26 15:15:00,121.7,121.73,121.66,121.73,22021.0,109.048,109.0749,109.0122,109.0749,22021.0
2021-01-26 15:20:00,121.73,121.78,121.71,121.77,12416.0,109.0749,109.1197,109.057,109.1107,12416.0
2021-01-26 15:25:00,121.78,121.8,121.73,121.8,13875.0,109.1197,109.1376,109.0749,109.1376,13875.0
2021-01-26 15:30:00,121.8,121.81,121.67,121.69,31854.0,109.1376,109.1466,109.0211,109.0391,31854.0
2021-01-26 15:35:00,121.69,121.72,121.57,121.58,22219.0,109.0391,109.0659,108.9315,108.9405,22219.0
2021-01-26 15:40:00,121.58,121.64,121.55,121.6,84639.0,108.9405,108.9942,108.9136,108.9584,84639.0
2021-01-26 15:45:00,121.62,121.65,121.52,121.53,34127.0,108.9763,109.0032,108.8867,108.8957,34127.0
2021-01-26 15:50:00,121.55,121.57,121.45,121.48,67309.0,108.9136,108.9315,108.824,108.8509,67309.0
2021-01-26 15:55:00,121.48,121.48,121.35,121.41,41363.0,108.8509,108.8509,108.7344,108.7882,41363.0
2021-01-27 09:30:00,120.05,120.23,119.71,119.85,130605.0,107.5695,107.7308,107.2649,107.3903,130605.0
2021-01-27 09:35:00,119.81,120.01,119.75,119.92,9664.0,107.3545,107.5337,107.3007,107.4531,9664.0
2021-01-27 09:40:00,119.83,119.83,119.32,119.33,20100.0,107.3724,107.3724,106.9154,106.9244,20100.0
2021-01-27 09:45:00,119.3,119.56,119.26,119.31,15429.0,106.8975,107.1305,106.8617,106.9065,15429.0
2021-01-27 09:50:00,119.35,119.45,119.15,119.38,15642.0,106.9423,107.0319,106.7631,106.9692,15642.0
2021-01-27 09:55:00,119.39,119.52,119.28,119.36,15093.0,106.9782,107.0946,106.8796,106.9513,15093.0
2021-01-27 10:00:00,119.35,119.59,119.31,119.48,42225.0,106.9423,107.1574,106.9065,107.0588,42225.0
2021-01-27 10:05:00,119.41,119.59,119.36,119.49,25602.0,106.9961,107.1574,106.9513,107.0678,25602.0
2021-01-27 10:10:00,119.51,119.59,119.4,119.42,29566.0,107.0857,107.1574,106.9871,107.005,29566.0
2021-01-27 10:15:00,119.4,119.5,119.28,119.5,8747.0,106.9871,107.0767,106.8796,107.0767,8747.0
2021-01-27 10:20:00,119.53,119.76,119.52,119.68,12402.0,107.1036,107.3097,107.0946,107.238,12402.0
2021-01-27 10:25:00,119.71,119.86,119.69,119.75,26160.0,107.2649,107.3993,107.247,107.3007,26160.0
2021-01-27 10:30:00,119.78,120.0,119.56,119.74,32055.0,107.3276,107.5247,107.1305,107.2918,32055.0
2021-01-27 10:35:00,119.69,119.76,119.62,119.62,23206.0,107.247,107.3097,107.1842,107.1842,23206.0
2021-01-27 10:40:00,119.65,119.88,119.61,119.88,20315.0,107.2111,107.4172,107.1753,107.4172,20315.0
2021-01-27 10:45:00,119.93,119.93,119.8,119.88,47695.0,107.462,107.462,107.3455,107.4172,47695.0
2021-01-27 10:50:00,119.86,119.95,119.75,119.87,11892.0,107.3993,107.4799,107.3007,107.4083,11892.0
2021-01-27 10:55:00,119.86,120.04,119.85,120.0,9477.0,107.3993,107.5606,107.3903,107.5247,9477.0
2021-01-27 11:00:00,120.02,120.02,119.89,119.93,10183.0,107.5427,107.5427,107.4262,107.462,10183.0
2021-01-27 11:05:00,119.92,119.93,119.75,119.81,14767.0,107.4531,107.462,107.3007,107.3545,14767.0
2021-01-27 11:10:00,119.85,119.85,119.7,119.75,9522.0,107.3903,107.3903,107.2559,107.3007,9522.0
2021-01-27 11:15:00,119.69,119.75,119.55,119.6,13356.0,107.247,107.3007,107.1215,107.1663,13356.0
2021-01-27 11:20:00,119.68,119.76,119.62,119.72,5878.0,107.238,107.3097,107.1842,107.2739,5878.0
2021-01-27 11:25:00,119.74,119.84,119.73,119.79,4819.0,107.2918,107.3814,107.2828,107.3366,4819.0
2021-01-27 11:30:00,119.81,119.86,119.68,119.68,11979.0,107.3545,107.3993,107.238,107.238,11979.0
2021-01-27 11:35:00,119.67,119.82,119.66,119.75,6450.0,107.2291,107.3635,107.2201,107.3007,6450.0
2021-01-27 11:40:00,119.76,119.83,119.71,119.72,3340.0,107.3097,107.3724,107.2649,107.2739,3340.0
2021-01-27 11:45:00,119.69,119.82,119.47,119.47,10642.0,107.247,107.3635,107.0498,107.0498,10642.0
2021-01-27 11:50:00,119.48,119.52,119.36,119.37,13624.0,107.0588,107.0946,106.9513,106.9602,13624.0
2021-01-27 11:55:00,119.4,119.4,119.22,119.26,9993.0,106.9871,106.9871,106.8258,106.8617,9993.0
2021-01-27 12:00:00,119.24,119.3,119.18,119.18,32236.0,106.8438,106.8975,106.79,106.79,32236.0
2021-01-27 12:05:00,119.16,119.44,119.16,119.41,18341.0,106.7721,107.023,106.7721,106.9961,18341.0
2021-01-27 12:10:00,119.41,119.56,119.39,119.55,5995.0,106.9961,107.1305,106.9782,107.1215,5995.0
2021-01-27 12:15:00,119.5,119.66,119.5,119.6,6976.0,107.0767,107.2201,107.0767,107.1663,6976.0
2021-01-27 12:20:00,119.6,119.63,119.5,119.5,36639.0,107.1663,107.1932,107.0767,107.0767,36639.0
2021-01-27 12:25:00,119.52,119.56,119.45,119.45,10515.0,107.0946,107.1305,107.0319,107.0319,10515.0
2021-01-27 12:30:00,119.44,119.47,119.36,119.39,6687.0,107.023,107.0498,106.9513,106.9782,6687.0
2021-01-27 12:35:00,119.37,119.46,119.24,119.46,12452.0,106.9602,107.0409,106.8438,107.0409,12452.0
2021-01-27 12:40:00,119.44,119.59,119.43,119.59,13592.0,107.023,107.1574,107.014,107.1574,13592.0
2021-01-27 12:45:00,119.58,119.66,119.55,119.66,6551.0,107.1484,107.2201,107.1215,107.2201,6551.0
2021-01-27 12:50:00,119.66,119.71,119.6,119.64,5144.0,107.2201,107.2649,107.1663,107.2022,5144.0
2021-01-27 12:55:00,119.64,119.75,119.63,119.73,13680.0,107.2022,107.3007,107.1932,107.2828,13680.0
2021-01-27 13:00:00,119.73,119.77,119.71,119.71,4964.0,107.2828,107.3187,107.2649,107.2649,4964.0
2021-01-27 13:05:00,119.72,119.73,119.67,119.73,6018.0,107.2739,107.2828,107.2291,107.2828,6018.0
2021-01-27 13:10:00,119.72,119.72,119.57,119.6,20604.0,107.2739,107.2739,107.1394,107.1663,20604.0
2021-01-27 13:15:00,119.6,119.69,119.51,119.65,13638.0,107.1663,107.247,107.0857,107.2111,13638.0
2021-01-27 13:20:00,119.68,119.68,119.61,119.62,5388.0,107.238,107.238,107.1753,107.1842,5388.0
2021-01-27 13:25:00,119.63,119.78,119.6,119.74,41747.0,107.1932,107.3276,107.1663,107.2918,41747.0
2021-01-27 13:30:00,119.7,119.76,119.65,119.69,21021.0,107.2559,107.3097,107.2111,107.247,21021.0
2021-01-27 13:35:00,119.72,119.73,119.61,119.64,17903.0,107.2739,107.2828,107.1753,107.2022,17903.0
2021-01-27 13:40:00,119.65,119.65,119.48,119.48,23093.0,107.2111,107.2111,107.0588,107.0588,23093.0
2021-01-27 13:45:00,119.46,119.54,119.43,119.45,13672.0,107.0409,107.1126,107.014,107.0319,13672.0
2021-01-27 13:50:00,119.43,119.48,119.39,119.48,25279.0,107.014,107.0588,106.9782,107.0588,25279.0
2021-01-27 13:55:00,119.48,119.5,119.29,119.38,80697.0,107.0588,107.0767,106.8886,106.9692,80697.0
2021-01-27 14:00:00,119.37,119.53,119.32,119.36,8996.0,106.9602,107.1036,106.9154,106.9513,8996.0
2021-01-27 14:05:00,119.34,119.34,119.17,119.29,17756.0,106.9334,106.9334,106.781,106.8886,17756.0
2021-01-27 14:10:00,119.31,119.33,119.26,119.3,16374.0,106.9065,106.9244,106.8617,106.8975,16374.0
2021-01-27 14:15:00,119.26,119.26,118.94,118.97,30528.0,106.8617,106.8617,106.5749,106.6018,30528.0
2021-01-27 14:20:00,118.97,119.13,118.92,119.1,16590.0,106.6018,106.7452,106.557,106.7183,16590.0
2021-01-27 14:25:00,119.11,119.11,118.92,118.95,19468.0,106.7273,106.7273,106.557,106.5839,19468.0
2021-01-27 14:30:00,118.99,119.01,118.69,118.7,27069.0,106.6197,106.6377,106.3509,106.3599,27069.0
2021-01-27 14:35:00,118.69,118.86,118.61,118.83,34163.0,106.3509,106.5033,106.2792,106.4764,34163.0
2021-01-27 14:40:00,118.75,119.06,118.75,118.95,22185.0,106.4047,106.6825,106.4047,106.5839,22185.0
2021-01-27 14:45:00,118.91,118.99,118.57,118.58,28639.0,106.5481,106.6197,106.2434,106.2524,28639.0
2021-01-27 14:50:00,118.65,118.76,118.44,118.63,32635.0,106.3151,106.4137,106.1269,106.2972,32635.0
2021-01-27 14:55:00,118.6,118.69,118.41,118.55,24460.0,106.2703,106.3509,106.1,106.2255,24460.0
2021-01-27 15:00:00,118.55,118.65,118.45,118.51,26817.0,106.2255,106.3151,106.1359,106.1896,26817.0
2021-01-27 15:05:00,118.53,118.72,118.5,118.59,16403.0,106.2076,106.3778,106.1807,106.2613,16403.0
2021-01-27 15:10:00,118.62,118.99,118.61,118.95,35915.0,106.2882,106.6197,106.2792,106.5839,35915.0
2021-01-27 15:15:00,118.95,118.98,118.82,118.84,17178.0,106.5839,106.6108,106.4674,106.4853,17178.0
2021-01-27 15:20:00,118.82,118.88,118.59,118.63,43681.0,106.4674,106.5212,106.2613,106.2972,43681.0
2021-01-27 15:25:00,118.62,118.77,118.41,118.5,31472.0,106.2882,106.4226,106.1,106.1807,31472.0
2021-01-27 15:30:00,118.47,118.62,118.39,118.39,16792.0,106.1538,106.2882,106.0821,106.0821,16792.0
2021-01-27 15:35:00,118.4,118.45,118.05,118.18,57155.0,106.0911,106.1359,105.7775,105.894,57155.0
2021-01-27 15:40:00,118.15,118.25,118.08,118.16,22263.0,105.8671,105.9567,105.8043,105.876,22263.0
2021-01-27 15:45:00,118.11,118.36,118.09,118.36,44537.0,105.8312,106.0552,105.8133,106.0552,44537.0
2021-01-27 15:50:00,118.33,118.5,118.27,118.45,65093.0,106.0284,106.1807,105.9746,106.1359,65093.0
2021-01-27 15:55:00,118.44,118.56,118.3,118.49,87818.0,106.1269,106.2344,106.0015,106.1717,87818.0
2021-01-28 09:30:00,119.32,119.56,119.07,119.45,118108.0,106.9154,107.1305,106.6914,107.0319,118108.0
2021-01-28 09:35:00,119.37,119.57,119.31,119.32,8507.0,106.9602,107.1394,106.9065,106.9154,8507.0
2021-01-28 09:40:00,119.38,120.21,119.35,120.12,43555.0,106.9692,107.7129,106.9423,107.6323,43555.0
2021-01-28 09:45:00,120.11,120.14,119.79,119.81,15191.0,107.6233,107.6502,107.3366,107.3545,15191.0
2021-01-28 09:50:00,119.83,120.25,119.82,120.24,17560.0,107.3724,107.7488,107.3635,107.7398,17560.0
2021-01-28 09:55:00,120.22,120.24,119.9,119.9,32843.0,107.7219,107.7398,107.4351,107.4351,32843.0
2021-01-28 10:00:00,119.91,120.35,119.81,120.34,34755.0,107.4441,107.8384,107.3545,107.8294,34755.0
2021-01-28 10:05:00,120.34,120.64,120.27,120.39,31524.0,107.8294,108.0982,107.7667,107.8742,31524.0
2021-01-28 10:10:00,120.41,120.58,120.41,120.56,17742.0,107.8921,108.0444,107.8921,108.0265,17742.0
2021-01-28 10:15:00,120.57,120.74,120.57,120.7,21806.0,108.0355,108.1878,108.0355,108.152,21806.0
2021-01-28 10:20:00,120.67,120.82,120.62,120.63,65484.0,108.1251,108.2595,108.0803,108.0892,65484.0
2021-01-28 10:25:00,120.62,120.69,120.5,120.5,52194.0,108.0803,108.143,107.9728,107.9728,52194.0
2021-01-28 10:30:00,120.49,120.64,120.48,120.55,14119.0,107.9638,108.0982,107.9548,108.0176,14119.0
2021-01-28 10:35:00,120.61,120.64,120.49,120.5,7976.0,108.0713,108.0982,107.9638,107.9728,7976.0
2021-01-28 10:40:00,120.5,120.56,120.37,120.47,14946.0,107.9728,108.0265,107.8563,107.9459,14946.0
2021-01-28 10:45:00,120.48,120.72,120.47,120.65,19163.0,107.9548,108.1699,107.9459,108.1072,19163.0
2021-01-28 10:50:00,120.6,120.68,120.51,120.54,23405.0,108.0624,108.1341,107.9817,108.0086,23405.0
2021-01-28 10:55:00,120.57,120.74,120.56,120.64,24673.0,108.0355,108.1878,108.0265,108.0982,24673.0
2021-01-28 11:00:00,120.67,120.9,120.64,120.88,22890.0,108.1251,108.3312,108.0982,108.3133,22890.0
2021-01-28 11:05:00,120.82,120.96,120.78,120.89,34584.0,108.2595,108.3849,108.2237,108.3222,34584.0
2021-01-28 11:10:00,120.91,120.99,120.89,120.96,49704.0,108.3401,108.4118,108.3222,108.3849,49704.0
2021-01-28 11:15:00,120.96,121.06,120.84,120.87,41374.0,108.3849,108.4745,108.2774,108.3043,41374.0
2021-01-28 11:20:00,120.86,120.87,120.62,120.71,12889.0,108.2953,108.3043,108.0803,108.1609,12889.0
2021-01-28 11:25:00,120.73,120.8,120.68,120.69,82748.0,108.1789,108.2416,108.1341,108.143,82748.0
2021-01-28 11:30:00,120.74,120.84,120.62,120.74,38683.0,108.1878,108.2774,108.0803,108.1878,38683.0
2021-01-28 11:35:00,120.77,120.83,120.7,120.72,8097.0,108.2147,108.2685,108.152,108.1699,8097.0
2021-01-28 11:40:00,120.79,120.9,120.76,120.85,13232.0,108.2326,108.3312,108.2057,108.2864,13232.0
2021-01-28 11:45:00,120.9,120.9,120.77,120.85,6470.0,108.3312,108.3312,108.2147,108.2864,6470.0
2021-01-28 11:50:00,120.88,120.95,120.87,120.94,22207.0,108.3133,108.376,108.3043,108.367,22207.0
2021-01-28 11:55:00,120.93,120.97,120.84,120.87,16841.0,108.3581,108.3939,108.2774,108.3043,16841.0
2021-01-28 12:00:00,120.91,121.04,120.9,120.98,9770.0,108.3401,108.4566,108.3312,108.4029,9770.0
2021-01-28 12:05:00,120.99,121.12,120.99,121.07,23599.0,108.4118,108.5283,108.4118,108.4835,23599.0
2021-01-28 12:10:00,121.06,121.07,120.85,120.88,10732.0,108.4745,108.4835,108.2864,108.3133,10732.0
2021-01-28 12:15:00,120.91,121.0,120.89,120.98,12046.0,108.3401,108.4208,108.3222,108.4029,12046.0
2021-01-28 12:20:00,120.97,120.98,120.91,120.94,7623.0,108.3939,108.4029,108.3401,108.367,7623.0
2021-01-28 12:25:00,120.93,120.96,120.9,120.95,14238.0,108.3581,108.3849,108.3312,108.376,14238.0
2021-01-28 12:30:00,120.97,121.04,120.94,120.98,5982.0,108.3939,108.4566,108.367,108.4029,5982.0
2021-01-28 12:35:00,120.99,121.01,120.92,120.93,6187.0,108.4118,108.4297,108.3491,108.3581,6187.0
2021-01-28 12:40:00,120.92,120.93,120.88,120.9,17356.0,108.3491,108.3581,108.3133,108.3312,17356.0
2021-01-28 12:45:00,120.9,120.94,120.89,120.92,4007.0,108.3312,108.367,108.3222,108.3491,4007.0
2021-01-28 12:50:00,120.91,120.91,120.81,120.83,6126.0,108.3401,108.3401,108.2505,108.2685,6126.0
2021-01-28 12:55:00,120.81,120.89,120.81,120.87,22399.0,108.2505,108.3222,108.2505,108.3043,22399.0
2021-01-28 13:00:00,120.9,120.99,120.88,120.96,8342.0,108.3312,108.4118,108.3133,108.3849,8342.0
2021-01-28 13:05:00,120.95,120.95,120.87,120.93,11015.0,108.376,108.376,108.3043,108.3581,11015.0
2021-01-28 13:10:00,120.94,120.95,120.82,120.86,4859.0,108.367,108.376,108.2595,108.2953,4859.0
2021-01-28 13:15:00,120.84,120.86,120.75,120.78,7016.0,108.2774,108.2953,108.1968,108.2237,7016.0
2021-01-28 13:20:00,120.79,120.92,120.74,120.9,5543.0,108.2326,108.3491,108.1878,108.3312,5543.0
2021-01-28 13:25:00,120.89,120.93,120.86,120.86,37799.0,108.3222,108.3581,108.2953,108.2953,37799.0
2021-01-28 13:30:00,120.92,121.01,120.92,121.0,6844.0,108.3491,108.4297,108.3491,108.4208,6844.0
2021-01-28 13:35:00,121.01,121.12,121.0,121.1,9108.0,108.4297,108.5283,108.4208,108.5104,9108.0
2021-01-28 13:40:00,121.09,121.12,121.07,121.08,5289.0,108.5014,108.5283,108.4835,108.4925,5289.0
2021-01-28 13:45:00,121.07,121.07,120.99,121.01,14969.0,108.4835,108.4835,108.4118,108.4297,14969.0
2021-01-28 13:50:00,121.0,121.03,120.97,121.01,11486.0,108.4208,108.4477,108.3939,108.4297,11486.0
2021-01-28 13:55:00,121.0,121.03,120.97,121.01,27362.0,108.4208,108.4477,108.3939,108.4297,27362.0
2021-01-28 14:00:00,121.04,121.05,120.97,120.98,8494.0,108.4566,108.4656,108.3939,108.4029,8494.0
2021-01-28 14:05:00,120.97,121.07,120.95,121.06,41127.0,108.3939,108.4835,108.376,108.4745,41127.0
2021-01-28 14:10:00,121.01,121.03,120.95,120.95,13810.0,108.4297,108.4477,108.376,108.376,13810.0
2021-01-28 14:15:00,120.94,120.95,120.8,120.84,20726.0,108.367,108.376,108.2416,108.2774,20726.0
2021-01-28 14:20:00,120.87,120.87,120.71,120.74,123255.0,108.3043,108.3043,108.1609,108.1878,123255.0
2021-01-28 14:25:00,120.71,120.86,120.71,120.8,13820.0,108.1609,108.2953,108.1609,108.2416,13820.0
2021-01-28 14:30:00,120.8,120.84,120.73,120.76,8785.0,108.2416,108.2774,108.1789,108.2057,8785.0
2021-01-28 14:35:00,120.76,120.8,120.68,120.8,16056.0,108.2057,108.2416,108.1341,108.2416,16056.0
2021-01-28 14:40:00,120.83,120.87,120.66,120.74,31164.0,108.2685,108.3043,108.1161,108.1878,31164.0
2021-01-28 14:45:00,120.75,120.86,120.74,120.85,25397.0,108.1968,108.2953,108.1878,108.2864,25397.0
2021-01-28 14:50:00,120.86,120.9,120.7,120.76,29387.0,108.2953,108.3312,108.152,108.2057,29387.0
2021-01-28 14:55:00,120.76,120.84,120.68,120.83,31742.0,108.2057,108.2774,108.1341,108.2685,31742.0
2021-01-28 15:00:00,120.83,120.83,120.7,120.79,11254.0,108.2685,108.2685,108.152,108.2326,11254.0
2021-01-28 15:05:00,120.75,120.82,120.74,120.79,19691.0,108.1968,108.2595,108.1878,108.2326,19691.0
2021-01-28 15:10:00,120.77,120.83,120.69,120.77,33622.0,108.2147,108.2685,108.143,108.2147,33622.0
2021-01-28 15:15:00,120.8,120.81,120.58,120.67,10733.0,108.2416,108.2505,108.0444,108.1251,10733.0
2021-01-28 15:20:00,120.67,120.73,120.57,120.64,20474.0,108.1251,108.1789,108.0355,108.0982,20474.0
2021-01-28 15:25:00,120.64,120.73,120.56,120.56,25819.0,108.0982,108.1789,108.0265,108.0265,25819.0
2021-01-28 15:30:00,120.56,120.65,120.41,120.46,24950.0,108.0265,108.1072,107.8921,107.9369,24950.0
2021-01-28 15:35:00,120.46,120.51,120.38,120.46,22963.0,107.9369,107.9817,107.8652,107.9369,22963.0
2021-01-28 15:40:00,120.46,120.5,120.29,120.3,19529.0,107.9369,107.9728,107.7846,107.7936,19529.0
2021-01-28 15:45:00,120.33,120.48,120.25,120.48,27284.0,107.8204,107.9548,107.7488,107.9548,27284.0
2021-01-28 15:50:00,120.5,120.53,120.32,120.47,40612.0,107.9728,107.9996,107.8115,107.9459,40612.0
2021-01-28 15:55:00,120.47,120.47,120.02,120.04,92698.0,107.9459,107.9459,107.5427,107.5606,92698.0
2021-01-29 09:30:00,119.55,119.55,119.15,119.23,101991.0,107.1215,107.1215,106.7631,106.8348,101991.0
2021-01-29 09:35:00,119.21,119.25,119.0,119.13,90789.0,106.8169,106.8527,106.6287,106.7452,90789.0
2021-01-29 09:40:00,119.1,119.17,118.95,119.17,31708.0,106.7183,106.781,106.5839,106.781,31708.0
2021-01-29 09:45:00,119.22,119.47,119.17,119.29,30103.0,106.8258,107.0498,106.781,106.8886,30103.0
2021-01-29 09:50:00,119.29,119.29,119.14,119.26,16475.0,106.8886,106.8886,106.7541,106.8617,16475.0
2021-01-29 09:55:00,119.27,119.7,119.27,119.66,23531.0,106.8706,107.2559,106.8706,107.2201,23531.0
2021-01-29 10:00:00,119.66,119.73,119.55,119.73,15030.0,107.2201,107.2828,107.1215,107.2828,15030.0
2021-01-29 10:05:00,119.71,119.86,119.6,119.85,17214.0,107.2649,107.3993,107.1663,107.3903,17214.0
2021-01-29 10:10:00,119.86,120.0,119.72,119.77,12785.0,107.3993,107.5247,107.2739,107.3187,12785.0
2021-01-29 10:15:00,119.77,119.8,119.6,119.65,11134.0,107.3187,107.3455,107.1663,107.2111,11134.0
2021-01-29 10:20:00,119.66,119.99,119.66,119.97,26385.0,107.2201,107.5158,107.2201,107.4979,26385.0
2021-01-29 10:25:00,119.98,119.98,119.75,119.81,17954.0,107.5068,107.5068,107.3007,107.3545,17954.0
2021-01-29 10:30:00,119.87,119.92,119.73,119.82,10173.0,107.4083,107.4531,107.2828,107.3635,10173.0
2021-01-29 10:35:00,119.8,119.86,119.7,119.7,26053.0,107.3455,107.3993,107.2559,107.2559,26053.0
2021-01-29 10:40:00,119.69,119.69,119.54,119.55,12146.0,107.247,107.247,107.1126,107.1215,12146.0
2021-01-29 10:45:00,119.55,119.61,119.42,119.57,7242.0,107.1215,107.1753,107.005,107.1394,7242.0
2021-01-29 10:50:00,119.6,119.62,119.49,119.49,9891.0,107.1663,107.1842,107.0678,107.0678,9891.0
2021-01-29 10:55:00,119.53,119.64,119.52,119.62,5023.0,107.1036,107.2022,107.0946,107.1842,5023.0
2021-01-29 11:00:00,119.61,119.61,119.29,119.3,6208.0,107.1753,107.1753,106.8886,106.8975,6208.0
2021-01-29 11:05:00,119.33,119.44,119.32,119.44,6220.0,106.9244,107.023,106.9154,107.023,6220.0
2021-01-29 11:10:00,119.3,119.3,119.16,119.17,10639.0,106.8975,106.8975,106.7721,106.781,10639.0
2021-01-29 11:15:00,119.14,119.22,119.11,119.18,33715.0,106.7541,106.8258,106.7273,106.79,33715.0
2021-01-29 11:20:00,119.18,119.25,119.07,119.21,19712.0,106.79,106.8527,106.6914,106.8169,19712.0
2021-01-29 11:25:00,119.17,119.29,118.89,118.89,15210.0,106.781,106.8886,106.5301,106.5301,15210.0
2021-01-29 11:30:00,118.89,118.97,118.7,118.7,9517.0,106.5301,106.6018,106.3599,106.3599,9517.0
2021-01-29 11:35:00,118.73,118.79,118.6,118.79,9415.0,106.3868,106.4405,106.2703,106.4405,9415.0
2021-01-29 11:40:00,118.78,118.9,118.75,118.85,18209.0,106.4316,106.5391,106.4047,106.4943,18209.0
2021-01-29 11:45:00,118.8,118.87,118.74,118.76,16790.0,106.4495,106.5122,106.3957,106.4137,16790.0
2021-01-29 11:50:00,118.77,118.78,118.62,118.66,7667.0,106.4226,106.4316,106.2882,106.3241,7667.0
2021-01-29 11:55:00,118.66,118.79,118.66,118.78,8886.0,106.3241,106.4405,106.3241,106.4316,8886.0
2021-01-29 12:00:00,118.76,118.8,118.69,118.74,17665.0,106.4137,106.4495,106.3509,106.3957,17665.0
2021-01-29 12:05:00,118.79,118.82,118.68,118.72,16326.0,106.4405,106.4674,106.342,106.3778,16326.0
2021-01-29 12:10:00,118.71,118.81,118.55,118.55,31577.0,106.3689,106.4585,106.2255,106.2255,31577.0
2021-01-29 12:15:00,118.54,118.54,118.29,118.3,39255.0,106.2165,106.2165,105.9925,106.0015,39255.0
2021-01-29 12:20:00,118.29,118.31,118.12,118.13,18144.0,105.9925,106.0104,105.8402,105.8491,18144.0
2021-01-29 12:25:00,118.13,118.27,118.08,118.18,24469.0,105.8491,105.9746,105.8043,105.894,24469.0
2021-01-29 12:30:00,118.18,118.26,118.04,118.04,9338.0,105.894,105.9656,105.7685,105.7685,9338.0
2021-01-29 12:35:00,118.05,118.15,117.92,117.97,71619.0,105.7775,105.8671,105.661,105.7058,71619.0
2021-01-29 12:40:00,118.0,118.2,117.98,118.03,30673.0,105.7327,105.9119,105.7147,105.7595,30673.0
2021-01-29 12:45:00,118.04,118.05,117.63,117.63,26580.0,105.7685,105.7775,105.4011,105.4011,26580.0
2021-01-29 12:50:00,117.66,118.12,117.65,118.09,30567.0,105.428,105.8402,105.4191,105.8133,30567.0
2021-01-29 12:55:00,118.12,118.13,117.87,117.87,7744.0,105.8402,105.8491,105.6162,105.6162,7744.0
2021-01-29 13:00:00,117.83,118.1,117.75,117.95,24619.0,105.5803,105.8223,105.5087,105.6879,24619.0
2021-01-29 13:05:00,117.94,117.94,117.82,117.87,14616.0,105.6789,105.6789,105.5714,105.6162,14616.0
2021-01-29 13:10:00,117.83,117.87,117.71,117.71,10151.0,105.5803,105.6162,105.4728,105.4728,10151.0
2021-01-29 13:15:00,117.75,117.75,117.47,117.56,16956.0,105.5087,105.5087,105.2578,105.3384,16956.0
2021-01-29 13:20:00,117.51,117.83,117.51,117.78,28009.0,105.2936,105.5803,105.2936,105.5355,28009.0
2021-01-29 13:25:00,117.77,118.19,117.76,118.19,51861.0,105.5266,105.9029,105.5176,105.9029,51861.0
2021-01-29 13:30:00,118.15,118.21,118.04,118.09,14791.0,105.8671,105.9208,105.7685,105.8133,14791.0
2021-01-29 13:35:00,118.08,118.16,118.03,118.09,15682.0,105.8043,105.876,105.7595,105.8133,15682.0
2021-01-29 13:40:00,118.09,118.2,117.99,118.18,14560.0,105.8133,105.9119,105.7237,105.894,14560.0
2021-01-29 13:45:00,118.14,118.22,117.86,117.88,26152.0,105.8581,105.9298,105.6072,105.6251,26152.0
2021-01-29 13:50:00,117.9,118.0,117.83,117.94,20946.0,105.6431,105.7327,105.5803,105.6789,20946.0
2021-01-29 13:55:00,117.97,118.0,117.83,117.89,10253.0,105.7058,105.7327,105.5803,105.6341,10253.0
2021-01-29 14:00:00,117.85,118.38,117.85,118.3,43845.0,105.5983,106.0732,105.5983,106.0015,43845.0
2021-01-29 14:05:00,118.31,118.46,118.27,118.43,41260.0,106.0104,106.1448,105.9746,106.118,41260.0
2021-01-29 14:10:00,118.46,118.46,118.34,118.4,9063.0,106.1448,106.1448,106.0373,106.0911,9063.0
2021-01-29 14:15:00,118.4,118.45,118.35,118.39,14103.0,106.0911,106.1359,106.0463,106.0821,14103.0
2021-01-29 14:20:00,118.42,118.43,118.24,118.35,9827.0,106.109,106.118,105.9477,106.0463,9827.0
2021-01-29 14:25:00,118.38,118.38,118.17,118.19,10550.0,106.0732,106.0732,105.885,105.9029,10550.0
2021-01-29 14:30:00,118.17,118.17,117.96,118.02,35348.0,105.885,105.885,105.6968,105.7506,35348.0
2021-01-29 14:35:00,118.01,118.16,118.0,118.09,45619.0,105.7416,105.876,105.7327,105.8133,45619.0
2021-01-29 14:40:00,118.04,118.25,117.92,118.12,25734.0,105.7685,105.9567,105.661,105.8402,25734.0
2021-01-29 14:45:00,118.13,118.24,118.1,118.16,20005.0,105.8491,105.9477,105.8223,105.876,20005.0
2021-01-29 14:50:00,118.18,118.35,118.16,118.16,15681.0,105.894,106.0463,105.876,105.876,15681.0
2021-01-29 14:55:00,118.16,118.3,118.08,118.17,28301.0,105.876,106.0015,105.8043,105.885,28301.0
2021-01-29 15:00:00,118.2,118.63,118.2,118.6,27061.0,105.9119,106.2972,105.9119,106.2703,27061.0
2021-01-29 15:05:00,118.62,118.65,118.51,118.64,17705.0,106.2882,106.3151,106.1896,106.3061,17705.0
2021-01-29 15:10:00,118.65,118.76,118.65,118.73,29820.0,106.3151,106.4137,106.3151,106.3868,29820.0
2021-01-29 15:15:00,118.72,118.73,118.61,118.64,13322.0,106.3778,106.3868,106.2792,106.3061,13322.0
2021-01-29 15:20:00,118.64,118.8,118.64,118.71,22408.0,106.3061,106.4495,106.3061,106.3689,22408.0
2021-01-29 15:25:00,118.73,118.76,118.56,118.57,13530.0,106.3868,106.4137,106.2344,106.2434,13530.0
2021-01-29 15:30:00,118.56,118.8,118.56,118.69,24995.0,106.2344,106.4495,106.2344,106.3509,24995.0
2021-01-29 15:35:00,118.7,118.71,118.31,118.31,25981.0,106.3599,106.3689,106.0104,106.0104,25981.0
2021-01-29 15:40:00,118.28,118.43,118.12,118.19,37580.0,105.9836,106.118,105.8402,105.9029,37580.0
2021-01-29 15:45:00,118.18,118.21,118.02,118.13,21935.0,105.894,105.9208,105.7506,105.8491,21935.0
2021-01-29 15:50:00,118.14,118.56,118.14,118.45,36588.0,105.8581,106.2344,105.8581,106.1359,36588.0
2021-01-29 15:55:00,118.44,118.7,117.93,117.94,88110.0,106.1269,106.3599,105.6699,105.6789,88110.0
2021-02-01 09:30:00,118.96,119.04,118.67,118.71,122785.0,106.5929,106.6645,106.333,106.3689,122785.0
2021-02-01 09:35:00,118.73,118.86,118.54,118.55,17556.0,106.3868,106.5033,106.2165,106.2255,17556.0
2021-02-01 09:40:00,118.64,118.81,118.64,118.73,12358.0,106.3061,106.4585,106.3061,106.3868,12358.0
2021-02-01 09:45:00,118.75,118.75,118.49,118.49,7785.0,106.4047,106.4047,106.1717,106.1717,7785.0
2021-02-01 09:50:00,118.49,118.57,118.15,118.17,16034.0,106.1717,106.2434,105.8671,105.885,16034.0
2021-02-01 09:55:00,118.19,118.5,118.19,118.48,21719.0,105.9029,106.1807,105.9029,106.1628,21719.0
2021-02-01 10:00:00,118.47,118.47,118.17,118.44,37626.0,106.1538,106.1538,105.885,106.1269,37626.0
2021-02-01 10:05:00,118.42,118.56,118.28,118.31,42802.0,106.109,106.2344,105.9836,106.0104,42802.0
2021-02-01 10:10:00,118.32,118.42,118.16,118.3,46994.0,106.0194,106.109,105.876,106.0015,46994.0
2021-02-01 10:15:00,118.32,118.48,118.27,118.48,18505.0,106.0194,106.1628,105.9746,106.1628,18505.0
2021-02-01 10:20:00,118.48,118.52,118.38,118.52,14567.0,106.1628,106.1986,106.0732,106.1986,14567.0
2021-02-01 10:25:00,118.5,118.5,118.34,118.34,5630.0,106.1807,106.1807,106.0373,106.0373,5630.0
2021-02-01 10:30:00,118.26,118.56,118.26,118.5,22005.0,105.9656,106.2344,105.9656,106.1807,22005.0
2021-02-01 10:35:00,118.49,118.5,118.31,118.31,10513.0,106.1717,106.1807,106.0104,106.0104,10513.0
2021-02-01 10:40:00,118.3,118.44,118.25,118.36,7175.0,106.0015,106.1269,105.9567,106.0552,7175.0
2021-02-01 10:45:00,118.34,118.4,118.31,118.38,13170.0,106.0373,106.0911,106.0104,106.0732,13170.0
2021-02-01 10:50:00,118.35,118.38,118.17,118.18,16675.0,106.0463,106.0732,105.885,105.894,16675.0
2021-02-01 10:55:00,118.19,118.2,118.09,118.16,27321.0,105.9029,105.9119,105.8133,105.876,27321.0
2021-02-01 11:00:00,118.15,118.2,118.05,118.18,14147.0,105.8671,105.9119,105.7775,105.894,14147.0
2021-02-01 11:05:00,118.19,118.37,118.18,118.37,7717.0,105.9029,106.0642,105.894,106.0642,7717.0
2021-02-01 11:10:00,118.29,118.35,118.28,118.33,18992.0,105.9925,106.0463,105.9836,106.0284,18992.0
2021-02-01 11:15:00,118.31,118.43,118.31,118.43,9379.0,106.0104,106.118,106.0104,106.118,9379.0
2021-02-01 11:20:00,118.42,118.53,118.42,118.51,6012.0,106.109,106.2076,106.109,106.1896,6012.0
2021-02-01 11:25:00,118.51,118.68,118.5,118.6,13598.0,106.1896,106.342,106.1807,106.2703,13598.0
2021-02-01 11:30:00,118.61,118.64,118.58,118.6,11541.0,106.2792,106.3061,106.2524,106.2703,11541.0
2021-02-01 11:35:00,118.58,118.63,118.52,118.63,30074.0,106.2524,106.2972,106.1986,106.2972,30074.0
2021-02-01 11:40:00,118.68,118.9,118.68,118.88,4768.0,106.342,106.5391,106.342,106.5212,4768.0
2021-02-01 11:45:00,118.89,118.95,118.88,118.88,25641.0,106.5301,106.5839,106.5212,106.5212,25641.0
2021-02-01 11:50:00,118.88,118.89,118.82,118.84,9201.0,106.5212,106.5301,106.4674,106.4853,9201.0
2021-02-01 11:55:00,118.83,118.88,118.73,118.73,10021.0,106.4764,106.5212,106.3868,106.3868,10021.0
2021-02-01 12:00:00,118.75,118.85,118.73,118.75,20970.0,106.4047,106.4943,106.3868,106.4047,20970.0
2021-02-01 12:05:00,118.75,118.78,118.67,118.67,3985.0,106.4047,106.4316,106.333,106.333,3985.0
2021-02-01 12:10:00,118.66,118.8,118.66,118.77,9962.0,106.3241,106.4495,106.3241,106.4226,9962.0
2021-02-01 12:15:00,118.79,118.82,118.78,118.8,11349.0,106.4405,106.4674,106.4316,106.4495,11349.0
2021-02-01 12:20:00,118.78,118.81,118.69,118.72,18808.0,106.4316,106.4585,106.3509,106.3778,18808.0
2021-02-01 12:25:00,118.74,118.74,118.69,118.71,12427.0,106.3957,106.3957,106.3509,106.3689,12427.0
2021-02-01 12:30:00,118.76,118.84,118.75,118.8,11092.0,106.4137,106.4853,106.4047,106.4495,11092.0
2021-02-01 12:35:00,118.8,118.8,118.68,118.69,6788.0,106.4495,106.4495,106.342,106.3509,6788.0
2021-02-01 12:40:00,118.69,118.76,118.67,118.68,19129.0,106.3509,106.4137,106.333,106.342,19129.0
2021-02-01 12:45:00,118.68,118.77,118.66,118.76,33029.0,106.342,106.4226,106.3241,106.4137,33029.0
2021-02-01 12:50:00,118.77,118.81,118.76,118.79,8775.0,106.4226,106.4585,106.4137,106.4405,8775.0
2021-02-01 12:55:00,118.79,118.87,118.79,118.86,11368.0,106.4405,106.5122,106.4405,106.5033,11368.0
2021-02-01 13:00:00,118.87,118.88,118.82,118.87,25634.0,106.5122,106.5212,106.4674,106.5122,25634.0
2021-02-01 13:05:00,118.88,118.88,118.77,118.8,59452.0,106.5212,106.5212,106.4226,106.4495,59452.0
2021-02-01 13:10:00,118.8,118.89,118.78,118.86,15003.0,106.4495,106.5301,106.4316,106.5033,15003.0
2021-02-01 13:15:00,118.85,118.87,118.83,118.86,7376.0,106.4943,106.5122,106.4764,106.5033,7376.0
2021-02-01 13:20:00,118.85,118.85,118.81,118.81,11905.0,106.4943,106.4943,106.4585,106.4585,11905.0
2021-02-01 13:25:00,118.82,118.88,118.8,118.88,42654.0,106.4674,106.5212,106.4495,106.5212,42654.0
2021-02-01 13:30:00,118.88,118.94,118.88,118.93,10009.0,106.5212,106.5749,106.5212,106.566,10009.0
2021-02-01 13:35:00,118.9,118.93,118.78,118.81,8361.0,106.5391,106.566,106.4316,106.4585,8361.0
2021-02-01 13:40:00,118.83,118.85,118.77,118.79,7083.0,106.4764,106.4943,106.4226,106.4405,7083.0
2021-02-01 13:45:00,118.8,118.82,118.71,118.73,34480.0,106.4495,106.4674,106.3689,106.3868,34480.0
2021-02-01 13:50:00,118.73,118.78,118.72,118.75,43194.0,106.3868,106.4316,106.3778,106.4047,43194.0
2021-02-01 13:55:00,118.77,118.84,118.77,118.84,14627.0,106.4226,106.4853,106.4226,106.4853,14627.0
2021-02-01 14:00:00,118.83,118.84,118.78,118.81,5058.0,106.4764,106.4853,106.4316,106.4585,5058.0
2021-02-01 14:05:00,118.81,118.84,118.78,118.84,7341.0,106.4585,106.4853,106.4316,106.4853,7341.0
2021-02-01 14:10:00,118.84,118.9,118.83,118.9,17418.0,106.4853,106.5391,106.4764,106.5391,17418.0
2021-02-01 14:15:00,118.91,119.05,118.9,119.04,19526.0,106.5481,106.6735,106.5391,106.6645,19526.0
2021-02-01 14:20:00,119.02,119.06,119.0,119.04,21700.0,106.6466,106.6825,106.6287,106.6645,21700.0
2021-02-01 14:25:00,119.07,119.16,119.07,119.13,8902.0,106.6914,106.7721,106.6914,106.7452,8902.0
2021-02-01 14:30:00,119.14,119.23,119.13,119.23,69294.0,106.7541,106.8348,106.7452,106.8348,69294.0
2021-02-01 14:35:00,119.22,119.3,119.22,119.29,8113.0,106.8258,106.8975,106.8258,106.8886,8113.0
2021-02-01 14:40:00,119.32,119.35,119.26,119.27,24215.0,106.9154,106.9423,106.8617,106.8706,24215.0
2021-02-01 14:45:00,119.29,119.31,119.27,119.29,23748.0,106.8886,106.9065,106.8706,106.8886,23748.0
2021-02-01 14:50:00,119.29,119.3,119.23,119.25,18909.0,106.8886,106.8975,106.8348,106.8527,18909.0
2021-02-01 14:55:00,119.27,119.27,119.11,119.17,14834.0,106.8706,106.8706,106.7273,106.781,14834.0
2021-02-01 15:00:00,119.17,119.21,119.17,119.2,11025.0,106.781,106.8169,106.781,106.8079,11025.0
2021-02-01 15:05:00,119.19,119.24,119.12,119.2,21680.0,106.799,106.8438,106.7362,106.8079,21680.0
2021-02-01 15:10:00,119.21,119.22,119.06,119.12,9841.0,106.8169,106.8258,106.6825,106.7362,9841.0
2021-02-01 15:15:00,119.16,119.17,119.06,119.1,130869.0,106.7721,106.781,106.6825,106.7183,130869.0
2021-02-01 15:20:00,119.11,119.13,118.96,119.0,119388.0,106.7273,106.7452,106.5929,106.6287,119388.0
2021-02-01 15:25:00,119.0,119.08,119.0,119.03,14858.0,106.6287,106.7004,106.6287,106.6556,14858.0
2021-02-01 15:30:00,119.03,119.03,118.91,119.0,22663.0,106.6556,106.6556,106.5481,106.6287,22663.0
2021-02-01 15:35:00,118.98,119.07,118.96,119.01,15852.0,106.6108,106.6914,106.5929,106.6377,15852.0
2021-02-01 15:40:00,118.99,119.06,118.9,119.05,13128.0,106.6197,106.6825,106.5391,106.6735,13128.0
2021-02-01 15:45:00,119.03,119.05,118.95,119.0,19372.0,106.6556,106.6735,106.5839,106.6287,19372.0
2021-02-01 15:50:00,118.99,119.11,118.93,119.09,22088.0,106.6197,106.7273,106.566,106.7093,22088.0
2021-02-01 15:55:00,119.07,119.08,118.81,118.83,159937.0,106.6914,106.7004,106.4585,106.4764,159937.0
2021-02-02 09:30:00,120.01,120.23,119.86,120.23,107534.0,107.5337,107.7308,107.3993,107.7308,107534.0
2021-02-02 09:35:00,120.25,120.29,119.99,120.0,11653.0,107.7488,107.7846,107.5158,107.5247,11653.0
2021-02-02 09:40:00,120.07,120.07,119.83,119.92,17052.0,107.5875,107.5875,107.3724,107.4531,17052.0
2021-02-02 09:45:00,119.95,120.17,119.89,120.11,9993.0,107.4799,107.6771,107.4262,107.6233,9993.0
2021-02-02 09:50:00,120.13,120.21,120.03,120.18,6845.0,107.6412,107.7129,107.5516,107.686,6845.0
2021-02-02 09:55:00,120.16,120.31,120.15,120.28,14576.0,107.6681,107.8025,107.6591,107.7756,14576.0
2021-02-02 10:00:00,120.27,120.58,120.27,120.54,16956.0,107.7667,108.0444,107.7667,108.0086,16956.0
2021-02-02 10:05:00,120.53,120.65,120.49,120.53,6783.0,107.9996,108.1072,107.9638,107.9996,6783.0
2021-02-02 10:10:00,120.57,120.57,120.45,120.52,27215.0,108.0355,108.0355,107.928,107.9907,27215.0
2021-02-02 10:15:00,120.59,120.75,120.56,120.73,40044.0,108.0534,108.1968,108.0265,108.1789,40044.0
2021-02-02 10:20:00,120.73,120.81,120.71,120.73,22061.0,108.1789,108.2505,108.1609,108.1789,22061.0
2021-02-02 10:25:00,120.74,120.8,120.6,120.6,34825.0,108.1878,108.2416,108.0624,108.0624,34825.0
2021-02-02 10:30:00,120.61,120.71,120.61,120.68,19698.0,108.0713,108.1609,108.0713,108.1341,19698.0
2021-02-02 10:35:00,120.64,120.66,120.54,120.56,12139.0,108.0982,108.1161,108.0086,108.0265,12139.0
2021-02-02 10:40:00,120.57,120.62,120.46,120.57,10622.0,108.0355,108.0803,107.9369,108.0355,10622.0
2021-02-02 10:45:00,120.59,120.61,120.51,120.61,11390.0,108.0534,108.0713,107.9817,108.0713,11390.0
2021-02-02 10:50:00,120.65,120.67,120.6,120.64,48248.0,108.1072,108.1251,108.0624,108.0982,48248.0
2021-02-02 10:55:00,120.64,120.76,120.63,120.71,23815.0,108.0982,108.2057,108.0892,108.1609,23815.0
2021-02-02 11:00:00,120.71,120.94,120.7,120.92,29644.0,108.1609,108.367,108.152,108.3491,29644.0
2021-02-02 11:05:00,120.93,121.02,120.91,121.02,8868.0,108.3581,108.4387,108.3401,108.4387,8868.0
2021-02-02 11:10:00,121.02,121.09,121.01,121.04,26910.0,108.4387,108.5014,108.4297,108.4566,26910.0
2021-02-02 11:15:00,121.05,121.09,120.99,121.09,12304.0,108.4656,108.5014,108.4118,108.5014,12304.0
2021-02-02 11:20:00,121.12,121.12,120.97,120.98,9470.0,108.5283,108.5283,108.3939,108.4029,9470.0
2021-02-02 11:25:00,120.98,121.02,120.9,120.96,47381.0,108.4029,108.4387,108.3312,108.3849,47381.0
2021-02-02 11:30:00,120.96,121.05,120.95,121.03,31360.0,108.3849,108.4656,108.376,108.4477,31360.0
2021-02-02 11:35:00,121.04,121.13,121.04,121.12,14087.0,108.4566,108.5373,108.4566,108.5283,14087.0
2021-02-02 11:40:00,121.08,121.12,121.04,121.07,26298.0,108.4925,108.5283,108.4566,108.4835,26298.0
2021-02-02 11:45:00,121.07,121.13,121.05,121.06,6824.0,108.4835,108.5373,108.4656,108.4745,6824.0
2021-02-02 11:50:00,121.07,121.1,121.02,121.04,18025.0,108.4835,108.5104,108.4387,108.4566,18025.0
2021-02-02 11:55:00,121.06,121.07,120.98,120.99,9999.0,108.4745,108.4835,108.4029,108.4118,9999.0
2021-02-02 12:00:00,121.01,121.06,120.96,121.02,17092.0,108.4297,108.4745,108.3849,108.4387,17092.0
2021-02-02 12:05:00,121.03,121.05,120.98,121.04,8375.0,108.4477,108.4656,108.4029,108.4566,8375.0
2021-02-02 12:10:00,121.01,121.03,120.96,121.01,11755.0,108.4297,108.4477,108.3849,108.4297,11755.0
2021-02-02 12:15:00,121.02,121.05,120.88,120.88,7553.0,108.4387,108.4656,108.3133,108.3133,7553.0
2021-02-02 12:20:00,120.88,120.95,120.8,120.81,9981.0,108.3133,108.376,108.2416,108.2505,9981.0
2021-02-02 12:25:00,120.8,120.82,120.71,120.73,5087.0,108.2416,108.2595,108.1609,108.1789,5087.0
2021-02-02 12:30:00,120.73,120.78,120.73,120.73,6190.0,108.1789,108.2237,108.1789,108.1789,6190.0
2021-02-02 12:35:00,120.75,120.82,120.74,120.8,13251.0,108.1968,108.2595,108.1878,108.2416,13251.0
2021-02-02 12:40:00,120.76,120.78,120.74,120.77,9328.0,108.2057,108.2237,108.1878,108.2147,9328.0
2021-02-02 12:45:00,120.76,120.81,120.74,120.81,9033.0,108.2057,108.2505,108.1878,108.2505,9033.0
2021-02-02 12:50:00,120.81,120.85,120.77,120.77,16839.0,108.2505,108.2864,108.2147,108.2147,16839.0
2021-02-02 12:55:00,120.77,120.93,120.76,120.93,12294.0,108.2147,108.3581,108.2057,108.3581,12294.0
2021-02-02 13:00:00,120.93,120.95,120.88,120.9,5573.0,108.3581,108.376,108.3133,108.3312,5573.0
2021-02-02 13:05:00,120.9,120.95,120.89,120.95,25999.0,108.3312,108.376,108.3222,108.376,25999.0
2021-02-02 13:10:00,120.96,120.96,120.91,120.91,9151.0,108.3849,108.3849,108.3401,108.3401,9151.0
2021-02-02 13:15:00,120.91,120.92,120.81,120.82,6841.0,108.3401,108.3491,108.2505,108.2595,6841.0
2021-02-02 13:20:00,120.83,120.83,120.76,120.8,7042.0,108.2685,108.2685,108.2057,108.2416,7042.0
2021-02-02 13:25:00,120.81,120.85,120.79,120.8,48669.0,108.2505,108.2864,108.2326,108.2416,48669.0
2021-02-02 13:30:00,120.82,120.83,120.77,120.83,15164.0,108.2595,108.2685,108.2147,108.2685,15164.0
2021-02-02 13:35:00,120.8,120.84,120.78,120.81,73407.0,108.2416,108.2774,108.2237,108.2505,73407.0
2021-02-02 13:40:00,120.81,120.84,120.76,120.79,18874.0,108.2505,108.2774,108.2057,108.2326,18874.0
2021-02-02 13:45:00,120.78,120.84,120.75,120.77,8250.0,108.2237,108.2774,108.1968,108.2147,8250.0
2021-02-02 13:50:00,120.76,120.76,120.62,120.63,21202.0,108.2057,108.2057,108.0803,108.0892,21202.0
2021-02-02 13:55:00,120.64,120.73,120.64,120.71,16695.0,108.0982,108.1789,108.0982,108.1609,16695.0
2021-02-02 14:00:00,120.71,120.77,120.71,120.74,14103.0,108.1609,108.2147,108.1609,108.1878,14103.0
2021-02-02 14:05:00,120.75,120.81,120.75,120.79,16443.0,108.1968,108.2505,108.1968,108.2326,16443.0
2021-02-02 14:10:00,120.8,120.85,120.77,120.84,14359.0,108.2416,108.2864,108.2147,108.2774,14359.0
2021-02-02 14:15:00,120.84,120.85,120.74,120.76,8753.0,108.2774,108.2864,108.1878,108.2057,8753.0
2021-02-02 14:20:00,120.76,120.79,120.7,120.72,31143.0,108.2057,108.2326,108.152,108.1699,31143.0
2021-02-02 14:25:00,120.73,120.75,120.69,120.73,120663.0,108.1789,108.1968,108.143,108.1789,120663.0
2021-02-02 14:30:00,120.73,120.87,120.72,120.87,21132.0,108.1789,108.3043,108.1699,108.3043,21132.0
2021-02-02 14:35:00,120.88,120.93,120.88,120.93,28728.0,108.3133,108.3581,108.3133,108.3581,28728.0
2021-02-02 14:40:00,120.91,120.93,120.87,120.91,11228.0,108.3401,108.3581,108.3043,108.3401,11228.0
2021-02-02 14:45:00,120.88,120.89,120.85,120.87,14403.0,108.3133,108.3222,108.2864,108.3043,14403.0
2021-02-02 14:50:00,120.86,120.87,120.8,120.85,11843.0,108.2953,108.3043,108.2416,108.2864,11843.0
2021-02-02 14:55:00,120.84,120.92,120.84,120.9,15070.0,108.2774,108.3491,108.2774,108.3312,15070.0
2021-02-02 15:00:00,120.9,120.92,120.8,120.88,23580.0,108.3312,108.3491,108.2416,108.3133,23580.0
2021-02-02 15:05:00,120.87,120.9,120.83,120.9,21683.0,108.3043,108.3312,108.2685,108.3312,21683.0
2021-02-02 15:10:00,120.9,120.91,120.77,120.77,29213.0,108.3312,108.3401,108.2147,108.2147,29213.0
2021-02-02 15:15:00,120.75,120.81,120.71,120.75,22159.0,108.1968,108.2505,108.1609,108.1968,22159.0
2021-02-02 15:20:00,120.76,120.77,120.72,120.75,14355.0,108.2057,108.2147,108.1699,108.1968,14355.0
2021-02-02 15:25:00,120.76,120.79,120.75,120.78,37582.0,108.2057,108.2326,108.1968,108.2237,37582.0
2021-02-02 15:30:00,120.77,120.81,120.74,120.74,28160.0,108.2147,108.2505,108.1878,108.1878,28160.0
2021-02-02 15:35:00,120.73,120.73,120.64,120.7,14927.0,108.1789,108.1789,108.0982,108.152,14927.0
2021-02-02 15:40:00,120.7,120.75,120.63,120.63,16739.0,108.152,108.1968,108.0892,108.0892,16739.0
2021-02-02 15:45:00,120.63,120.69,120.59,120.6,14989.0,108.0892,108.143,108.0534,108.0624,14989.0
2021-02-02 15:50:00,120.61,120.7,120.54,120.55,25495.0,108.0713,108.152,108.0086,108.0176,25495.0
2021-02-02 15:55:00,120.53,120.59,120.34,120.34,41578.0,107.9996,108.0534,107.8294,107.8294,41578.0
2021-02-03 09:30:00,120.27,120.53,120.12,120.53,106183.0,107.7667,107.9996,107.6323,107.9996,106183.0
2021-02-03 09:35:00,120.58,120.61,120.34,120.48,15956.0,108.0444,108.0713,107.8294,107.9548,15956.0
2021-02-03 09:40:00,120.46,120.56,120.4,120.42,14610.0,107.9369,108.0265,107.8832,107.9011,14610.0
2021-02-03 09:45:00,120.4,120.62,120.39,120.52,15429.0,107.8832,108.0803,107.8742,107.9907,15429.0
2021-02-03 09:50:00,120.52,120.56,120.33,120.35,25545.0,107.9907,108.0265,107.8204,107.8384,25545.0
2021-02-03 09:55:00,120.34,120.52,120.29,120.5,70165.0,107.8294,107.9907,107.7846,107.9728,70165.0
2021-02-03 10:00:00,120.51,120.56,120.41,120.45,33200.0,107.9817,108.0265,107.8921,107.928,33200.0
2021-02-03 10:05:00,120.49,120.53,120.46,120.5,17832.0,107.9638,107.9996,107.9369,107.9728,17832.0
2021-02-03 10:10:00,120.51,120.52,120.33,120.38,9273.0,107.9817,107.9907,107.8204,107.8652,9273.0
2021-02-03 10:15:00,120.38,120.48,120.29,120.31,32643.0,107.8652,107.9548,107.7846,107.8025,32643.0
2021-02-03 10:20:00,120.32,120.43,120.29,120.41,47394.0,107.8115,107.91,107.7846,107.8921,47394.0
2021-02-03 10:25:00,120.4,120.4,120.16,120.17,47007.0,107.8832,107.8832,107.6681,107.6771,47007.0
2021-02-03 10:30:00,120.17,120.23,120.11,120.13,30405.0,107.6771,107.7308,107.6233,107.6412,30405.0
2021-02-03 10:35:00,120.11,120.15,120.08,120.11,8093.0,107.6233,107.6591,107.5964,107.6233,8093.0
2021-02-03 10:40:00,120.07,120.26,120.05,120.25,6604.0,107.5875,107.7577,107.5695,107.7488,6604.0
2021-02-03 10:45:00,120.26,120.35,120.21,120.35,20630.0,107.7577,107.8384,107.7129,107.8384,20630.0
2021-02-03 10:50:00,120.35,120.51,120.29,120.47,29753.0,107.8384,107.9817,107.7846,107.9459,29753.0
2021-02-03 10:55:00,120.43,120.5,120.41,120.42,4062.0,107.91,107.9728,107.8921,107.9011,4062.0
2021-02-03 11:00:00,120.45,120.5,120.42,120.43,10633.0,107.928,107.9728,107.9011,107.91,10633.0
2021-02-03 11:05:00,120.44,120.44,120.3,120.4,21539.0,107.919,107.919,107.7936,107.8832,21539.0
2021-02-03 11:10:00,120.41,120.42,120.33,120.37,14126.0,107.8921,107.9011,107.8204,107.8563,14126.0
2021-02-03 11:15:00,120.38,120.38,120.27,120.33,7300.0,107.8652,107.8652,107.7667,107.8204,7300.0
2021-02-03 11:20:00,120.35,120.5,120.35,120.49,16916.0,107.8384,107.9728,107.8384,107.9638,16916.0
2021-02-03 11:25:00,120.51,120.51,120.41,120.46,27487.0,107.9817,107.9817,107.8921,107.9369,27487.0
2021-02-03 11:30:00,120.48,120.49,120.41,120.47,7318.0,107.9548,107.9638,107.8921,107.9459,7318.0
2021-02-03 11:35:00,120.48,120.53,120.43,120.51,6451.0,107.9548,107.9996,107.91,107.9817,6451.0
2021-02-03 11:40:00,120.53,120.65,120.5,120.64,9065.0,107.9996,108.1072,107.9728,108.0982,9065.0
2021-02-03 11:45:00,120.64,120.66,120.63,120.65,10717.0,108.0982,108.1161,108.0892,108.1072,10717.0
2021-02-03 11:50:00,120.71,120.74,120.66,120.73,3052.0,108.1609,108.1878,108.1161,108.1789,3052.0
2021-02-03 11:55:00,120.72,120.72,120.66,120.67,6548.0,108.1699,108.1699,108.1161,108.1251,6548.0
2021-02-03 12:00:00,120.61,120.62,120.55,120.56,5705.0,108.0713,108.0803,108.0176,108.0265,5705.0
2021-02-03 12:05:00,120.56,120.58,120.53,120.57,13254.0,108.0265,108.0444,107.9996,108.0355,13254.0
2021-02-03 12:10:00,120.58,120.59,120.5,120.51,18692.0,108.0444,108.0534,107.9728,107.9817,18692.0
2021-02-03 12:15:00,120.52,120.6,120.52,120.57,78777.0,107.9907,108.0624,107.9907,108.0355,78777.0
2021-02-03 12:20:00,120.56,120.57,120.5,120.5,10092.0,108.0265,108.0355,107.9728,107.9728,10092.0
2021-02-03 12:25:00,120.5,120.55,120.48,120.55,25349.0,107.9728,108.0176,107.9548,108.0176,25349.0
2021-02-03 12:30:00,120.54,120.55,120.46,120.48,13825.0,108.0086,108.0176,107.9369,107.9548,13825.0
2021-02-03 12:35:00,120.47,120.55,120.46,120.55,9059.0,107.9459,108.0176,107.9369,108.0176,9059.0
2021-02-03 12:40:00,120.58,120.62,120.54,120.62,20140.0,108.0444,108.0803,108.0086,108.0803,20140.0
2021-02-03 12:45:00,120.61,120.65,120.6,120.63,9704.0,108.0713,108.1072,108.0624,108.0892,9704.0
2021-02-03 12:50:00,120.64,120.66,120.62,120.64,8120.0,108.0982,108.1161,108.0803,108.0982,8120.0
2021-02-03 12:55:00,120.64,120.66,120.62,120.64,18156.0,108.0982,108.1161,108.0803,108.0982,18156.0
2021-02-03 13:00:00,120.65,120.68,120.64,120.68,3802.0,108.1072,108.1341,108.0982,108.1341,3802.0
2021-02-03 13:05:00,120.69,120.73,120.65,120.69,7948.0,108.143,108.1789,108.1072,108.143,7948.0
2021-02-03 13:10:00,120.7,120.72,120.68,120.71,8700.0,108.152,108.1699,108.1341,108.1609,8700.0
2021-02-03 13:15:00,120.72,120.75,120.69,120.69,14944.0,108.1699,108.1968,108.143,108.143,14944.0
2021-02-03 13:20:00,120.69,120.74,120.68,120.73,40811.0,108.143,108.1878,108.1341,108.1789,40811.0
2021-02-03 13:25:00,120.73,120.78,120.73,120.74,43471.0,108.1789,108.2237,108.1789,108.1878,43471.0
2021-02-03 13:30:00,120.73,120.77,120.73,120.75,18322.0,108.1789,108.2147,108.1789,108.1968,18322.0
2021-02-03 13:35:00,120.73,120.86,120.72,120.83,15017.0,108.1789,108.2953,108.1699,108.2685,15017.0
2021-02-03 13:40:00,120.85,120.87,120.8,120.84,15463.0,108.2864,108.3043,108.2416,108.2774,15463.0
2021-02-03 13:45:00,120.84,120.84,120.8,120.82,10506.0,108.2774,108.2774,108.2416,108.2595,10506.0
2021-02-03 13:50:00,120.83,120.86,120.8,120.85,7609.0,108.2685,108.2953,108.2416,108.2864,7609.0
2021-02-03 13:55:00,120.85,120.89,120.84,120.88,8401.0,108.2864,108.3222,108.2774,108.3133,8401.0
2021-02-03 14:00:00,120.87,120.94,120.87,120.92,15873.0,108.3043,108.367,108.3043,108.3491,15873.0
2021-02-03 14:05:00,120.91,121.0,120.89,120.99,44841.0,108.3401,108.4208,108.3222,108.4118,44841.0
2021-02-03 14:10:00,120.98,120.99,120.92,120.95,30399.0,108.4029,108.4118,108.3491,108.376,30399.0
2021-02-03 14:15:00,120.95,120.99,120.94,120.99,27245.0,108.376,108.4118,108.367,108.4118,27245.0
2021-02-03 14:20:00,120.97,120.98,120.94,120.97,12237.0,108.3939,108.4029,108.367,108.3939,12237.0
2021-02-03 14:25:00,120.97,120.99,120.95,120.97,4821.0,108.3939,108.4118,108.376,108.3939,4821.0
2021-02-03 14:30:00,120.97,121.01,120.97,120.99,9954.0,108.3939,108.4297,108.3939,108.4118,9954.0
2021-02-03 14:35:00,120.98,121.05,120.97,121.01,22935.0,108.4029,108.4656,108.3939,108.4297,22935.0
2021-02-03 14:40:00,121.01,121.04,120.99,121.01,14688.0,108.4297,108.4566,108.4118,108.4297,14688.0
2021-02-03 14:45:00,121.01,121.05,121.0,121.02,7848.0,108.4297,108.4656,108.4208,108.4387,7848.0
2021-02-03 14:50:00,121.01,121.03,120.92,120.97,12634.0,108.4297,108.4477,108.3491,108.3939,12634.0
2021-02-03 14:55:00,120.98,121.04,120.97,120.99,17600.0,108.4029,108.4566,108.3939,108.4118,17600.0
2021-02-03 15:00:00,120.99,121.01,120.92,120.94,10208.0,108.4118,108.4297,108.3491,108.367,10208.0
2021-02-03 15:05:00,120.93,121.01,120.93,120.99,6708.0,108.3581,108.4297,108.3581,108.4118,6708.0
2021-02-03 15:10:00,120.99,121.01,120.93,121.0,8068.0,108.4118,108.4297,108.3581,108.4208,8068.0
2021-02-03 15:15:00,120.99,121.03,120.98,121.0,12956.0,108.4118,108.4477,108.4029,108.4208,12956.0
2021-02-03 15:20:00,121.01,121.03,120.97,121.0,23211.0,108.4297,108.4477,108.3939,108.4208,23211.0
2021-02-03 15:25:00,121.0,121.05,120.96,120.99,16728.0,108.4208,108.4656,108.3849,108.4118,16728.0
2021-02-03 15:30:00,120.98,121.03,120.94,121.03,27115.0,108.4029,108.4477,108.367,108.4477,27115.0
2021-02-03 15:35:00,121.03,121.03,120.93,120.94,23831.0,108.4477,108.4477,108.3581,108.367,23831.0
2021-02-03 15:40:00,120.93,121.0,120.91,120.91,42789.0,108.3581,108.4208,108.3401,108.3401,42789.0
2021-02-03 15:45:00,120.92,120.98,120.91,120.96,20969.0,108.3491,108.4029,108.3401,108.3849,20969.0
2021-02-03 15:50:00,120.95,121.01,120.9,120.95,39597.0,108.376,108.4297,108.3312,108.376,39597.0
2021-02-03 15:55:00,120.95,120.99,120.85,120.85,26486.0,108.376,108.4118,108.2864,108.2864,26486.0
2021-02-04 09:30:00,121.0,121.2,120.85,121.15,94843.0,108.4208,108.6,108.2864,108.5552,94843.0
2021-02-04 09:35:00,121.12,121.27,121.03,121.04,53344.0,108.5283,108.6627,108.4477,108.4566,53344.0
2021-02-04 09:40:00,121.11,121.27,121.1,121.22,45197.0,108.5193,108.6627,108.5104,108.6179,45197.0
2021-02-04 09:45:00,121.17,121.35,121.13,121.35,11454.0,108.5731,108.7344,108.5373,108.7344,11454.0
2021-02-04 09:50:00,121.35,121.36,121.29,121.35,10050.0,108.7344,108.7434,108.6806,108.7344,10050.0
2021-02-04 09:55:00,121.33,121.58,121.33,121.58,11082.0,108.7165,108.9405,108.7165,108.9405,11082.0
2021-02-04 10:00:00,121.6,121.78,121.6,121.78,36476.0,108.9584,109.1197,108.9584,109.1197,36476.0
2021-02-04 10:05:00,121.82,121.82,121.7,121.78,7036.0,109.1555,109.1555,109.048,109.1197,7036.0
2021-02-04 10:10:00,121.77,121.81,121.66,121.66,19528.0,109.1107,109.1466,109.0122,109.0122,19528.0
2021-02-04 10:15:00,121.74,121.79,121.69,121.75,7291.0,109.0839,109.1287,109.0391,109.0928,7291.0
2021-02-04 10:20:00,121.74,121.78,121.7,121.7,10411.0,109.0839,109.1197,109.048,109.048,10411.0
2021-02-04 10:25:00,121.7,121.7,121.58,121.63,10675.0,109.048,109.048,108.9405,108.9853,10675.0
2021-02-04 10:30:00,121.61,121.68,121.58,121.58,9300.0,108.9674,109.0301,108.9405,108.9405,9300.0
2021-02-04 10:35:00,121.61,121.63,121.57,121.6,11130.0,108.9674,108.9853,108.9315,108.9584,11130.0
2021-02-04 10:40:00,121.6,121.61,121.53,121.59,3914.0,108.9584,108.9674,108.8957,108.9494,3914.0
2021-02-04 10:45:00,121.63,121.64,121.56,121.63,11717.0,108.9853,108.9942,108.9226,108.9853,11717.0
2021-02-04 10:50:00,121.66,121.75,121.65,121.74,12185.0,109.0122,109.0928,109.0032,109.0839,12185.0
2021-02-04 10:55:00,121.74,121.77,121.69,121.76,9468.0,109.0839,109.1107,109.0391,109.1018,9468.0
2021-02-04 11:00:00,121.73,121.93,121.73,121.93,7396.0,109.0749,109.2541,109.0749,109.2541,7396.0
2021-02-04 11:05:00,121.91,122.0,121.9,121.91,17682.0,109.2362,109.3168,109.2272,109.2362,17682.0
2021-02-04 11:10:00,121.91,121.97,121.84,121.87,9117.0,109.2362,109.2899,109.1735,109.2003,9117.0
2021-02-04 11:15:00,121.89,121.96,121.88,121.92,17305.0,109.2183,109.281,109.2093,109.2451,17305.0
2021-02-04 11:20:00,121.95,122.01,121.94,121.94,6960.0,109.272,109.3258,109.2631,109.2631,6960.0
2021-02-04 11:25:00,121.93,121.93,121.81,121.86,13643.0,109.2541,109.2541,109.1466,109.1914,13643.0
2021-02-04 11:30:00,121.83,121.92,121.76,121.92,7732.0,109.1645,109.2451,109.1018,109.2451,7732.0
2021-02-04 11:35:00,121.9,121.9,121.85,121.85,17242.0,109.2272,109.2272,109.1824,109.1824,17242.0
2021-02-04 11:40:00,121.86,121.93,121.85,121.85,6237.0,109.1914,109.2541,109.1824,109.1824,6237.0
2021-02-04 11:45:00,121.83,121.86,121.81,121.85,5335.0,109.1645,109.1914,109.1466,109.1824,5335.0
2021-02-04 11:50:00,121.86,121.87,121.75,121.78,16158.0,109.1914,109.2003,109.0928,109.1197,16158.0
2021-02-04 11:55:00,121.78,121.81,121.76,121.81,21252.0,109.1197,109.1466,109.1018,109.1466,21252.0
2021-02-04 12:00:00,121.81,121.88,121.8,121.84,13627.0,109.1466,109.2093,109.1376,109.1735,13627.0
2021-02-04 12:05:00,121.83,121.87,121.79,121.86,19630.0,109.1645,109.2003,109.1287,109.1914,19630.0
2021-02-04 12:10:00,121.87,121.87,121.8,121.85,6585.0,109.2003,109.2003,109.1376,109.1824,6585.0
2021-02-04 12:15:00,121.84,121.88,121.81,121.87,5932.0,109.1735,109.2093,109.1466,109.2003,5932.0
2021-02-04 12:20:00,121.87,121.88,121.82,121.84,7054.0,109.2003,109.2093,109.1555,109.1735,7054.0
2021-02-04 12:25:00,121.84,121.9,121.84,121.9,8206.0,109.1735,109.2272,109.1735,109.2272,8206.0
2021-02-04 12:30:00,121.88,121.92,121.85,121.86,15002.0,109.2093,109.2451,109.1824,109.1914,15002.0
2021-02-04 12:35:00,121.86,121.93,121.84,121.86,8783.0,109.1914,109.2541,109.1735,109.1914,8783.0
2021-02-04 12:40:00,121.87,121.88,121.86,121.87,4141.0,109.2003,109.2093,109.1914,109.2003,4141.0
2021-02-04 12:45:00,121.86,121.9,121.83,121.88,6816.0,109.1914,109.2272,109.1645,109.2093,6816.0
2021-02-04 12:50:00,121.9,121.9,121.84,121.84,2581.0,109.2272,109.2272,109.1735,109.1735,2581.0
2021-02-04 12:55:00,121.84,121.86,121.82,121.85,6378.0,109.1735,109.1914,109.1555,109.1824,6378.0
2021-02-04 13:00:00,121.86,121.9,121.85,121.88,7193.0,109.1914,109.2272,109.1824,109.2093,7193.0
2021-02-04 13:05:00,121.85,121.92,121.85,121.91,6348.0,109.1824,109.2451,109.1824,109.2362,6348.0
2021-02-04 13:10:00,121.92,121.97,121.88,121.96,6513.0,109.2451,109.2899,109.2093,109.281,6513.0
2021-02-04 13:15:00,121.95,121.96,121.91,121.96,18592.0,109.272,109.281,109.2362,109.281,18592.0
2021-02-04 13:20:00,121.95,121.97,121.92,121.97,24052.0,109.272,109.2899,109.2451,109.2899,24052.0
2021-02-04 13:25:00,121.98,121.98,121.9,121.94,30121.0,109.2989,109.2989,109.2272,109.2631,30121.0
2021-02-04 13:30:00,121.95,121.96,121.93,121.96,12131.0,109.272,109.281,109.2541,109.281,12131.0
2021-02-04 13:35:00,121.97,122.0,121.96,121.97,23086.0,109.2899,109.3168,109.281,109.2899,23086.0
2021-02-04 13:40:00,121.97,122.02,121.95,122.0,14564.0,109.2899,109.3347,109.272,109.3168,14564.0
2021-02-04 13:45:00,122.0,122.01,121.96,122.0,12743.0,109.3168,109.3258,109.281,109.3168,12743.0
2021-02-04 13:50:00,122.02,122.03,121.97,122.01,5597.0,109.3347,109.3437,109.2899,109.3258,5597.0
2021-02-04 13:55:00,122.02,122.03,122.0,122.01,5707.0,109.3347,109.3437,109.3168,109.3258,5707.0
2021-02-04 14:00:00,122.03,122.07,122.0,122.07,6917.0,109.3437,109.3795,109.3168,109.3795,6917.0
2021-02-04 14:05:00,122.07,122.08,122.04,122.07,17766.0,109.3795,109.3885,109.3527,109.3795,17766.0
2021-02-04 14:10:00,122.08,122.08,121.99,122.04,30587.0,109.3885,109.3885,109.3079,109.3527,30587.0
2021-02-04 14:15:00,122.02,122.05,121.99,122.04,13372.0,109.3347,109.3616,109.3079,109.3527,13372.0
2021-02-04 14:20:00,122.04,122.04,121.98,121.99,7850.0,109.3527,109.3527,109.2989,109.3079,7850.0
2021-02-04 14:25:00,122.0,122.02,121.99,122.02,16641.0,109.3168,109.3347,109.3079,109.3347,16641.0
2021-02-04 14:30:00,122.03,122.05,122.01,122.03,113269.0,109.3437,109.3616,109.3258,109.3437,113269.0
2021-02-04 14:35:00,122.03,122.08,122.03,122.04,20201.0,109.3437,109.3885,109.3437,109.3527,20201.0
2021-02-04 14:40:00,122.04,122.05,122.0,122.03,22533.0,109.3527,109.3616,109.3168,109.3437,22533.0
2021-02-04 14:45:00,122.01,122.01,121.97,121.99,14793.0,109.3258,109.3258,109.2899,109.3079,14793.0
2021-02-04 14:50:00,122.0,122.01,121.95,121.95,10979.0,109.3168,109.3258,109.272,109.272,10979.0
2021-02-04 14:55:00,121.95,122.02,121.95,121.98,5700.0,109.272,109.3347,109.272,109.2989,5700.0
2021-02-04 15:00:00,121.97,121.98,121.89,121.93,22808.0,109.2899,109.2989,109.2183,109.2541,22808.0
2021-02-04 15:05:00,121.91,121.94,121.89,121.93,45212.0,109.2362,109.2631,109.2183,109.2541,45212.0
2021-02-04 15:10:00,121.92,121.92,121.83,121.85,16767.0,109.2451,109.2451,109.1645,109.1824,16767.0
2021-02-04 15:15:00,121.85,121.85,121.79,121.82,39360.0,109.1824,109.1824,109.1287,109.1555,39360.0
2021-02-04 15:20:00,121.81,121.84,121.79,121.8,17402.0,109.1466,109.1735,109.1287,109.1376,17402.0
2021-02-04 15:25:00,121.8,121.87,121.8,121.85,19825.0,109.1376,109.2003,109.1376,109.1824,19825.0
2021-02-04 15:30:00,121.84,121.9,121.81,121.83,11633.0,109.1735,109.2272,109.1466,109.1645,11633.0
2021-02-04 15:35:00,121.81,121.83,121.78,121.78,16266.0,109.1466,109.1645,109.1197,109.1197,16266.0
2021-02-04 15:40:00,121.79,121.92,121.79,121.86,26711.0,109.1287,109.2451,109.1287,109.1914,26711.0
2021-02-04 15:45:00,121.89,121.95,121.88,121.88,22953.0,109.2183,109.272,109.2093,109.2093,22953.0
2021-02-04 15:50:00,121.88,121.96,121.88,121.95,19420.0,109.2093,109.281,109.2093,109.272,19420.0
2021-02-04 15:55:00,121.95,122.21,121.9,122.15,23172.0,109.272,109.505,109.2272,109.4512,23172.0
2021-02-05 09:30:00,122.97,123.15,122.86,122.95,57486.0,110.186,110.3473,110.0874,110.1681,57486.0
2021-02-05 09:35:00,122.91,122.93,122.74,122.86,19949.0,110.1322,110.1501,109.9799,110.0874,19949.0
2021-02-05 09:40:00,122.87,122.92,122.75,122.81,9303.0,110.0964,110.1412,109.9889,110.0426,9303.0
2021-02-05 09:45:00,122.8,122.94,122.8,122.93,47445.0,110.0337,110.1591,110.0337,110.1501,47445.0
2021-02-05 09:50:00,122.92,122.99,122.85,122.89,45547.0,110.1412,110.2039,110.0785,110.1143,45547.0
2021-02-05 09:55:00,122.88,122.88,122.76,122.82,27781.0,110.1053,110.1053,109.9978,110.0516,27781.0
2021-02-05 10:00:00,122.8,122.82,122.7,122.73,52125.0,110.0337,110.0516,109.9441,109.9709,52125.0
2021-02-05 10:05:00,122.73,122.75,122.67,122.71,11036.0,109.9709,109.9889,109.9172,109.953,11036.0
2021-02-05 10:10:00,122.69,122.73,122.52,122.52,20274.0,109.9351,109.9709,109.7828,109.7828,20274.0
2021-02-05 10:15:00,122.55,122.56,122.5,122.54,21387.0,109.8096,109.8186,109.7648,109.8007,21387.0
2021-02-05 10:20:00,122.53,122.62,122.52,122.61,17107.0,109.7917,109.8724,109.7828,109.8634,17107.0
2021-02-05 10:25:00,122.61,122.77,122.6,122.76,11560.0,109.8634,110.0068,109.8544,109.9978,11560.0
2021-02-05 10:30:00,122.76,123.04,122.76,123.04,13996.0,109.9978,110.2487,109.9978,110.2487,13996.0
2021-02-05 10:35:00,123.04,123.08,123.01,123.07,17981.0,110.2487,110.2845,110.2218,110.2756,17981.0
2021-02-05 10:40:00,123.06,123.16,123.06,123.15,23388.0,110.2666,110.3562,110.2666,110.3473,23388.0
2021-02-05 10:45:00,123.15,123.19,123.1,123.18,19868.0,110.3473,110.3831,110.3025,110.3741,19868.0
2021-02-05 10:50:00,123.17,123.21,123.09,123.1,17005.0,110.3652,110.401,110.2935,110.3025,17005.0
2021-02-05 10:55:00,123.13,123.15,123.02,123.04,19341.0,110.3293,110.3473,110.2308,110.2487,19341.0
2021-02-05 11:00:00,123.04,123.08,122.93,122.94,49517.0,110.2487,110.2845,110.1501,110.1591,49517.0
2021-02-05 11:05:00,122.94,122.97,122.83,122.84,33084.0,110.1591,110.186,110.0605,110.0695,33084.0
2021-02-05 11:10:00,122.84,122.89,122.81,122.85,6469.0,110.0695,110.1143,110.0426,110.0785,6469.0
2021-02-05 11:15:00,122.86,122.87,122.82,122.85,6493.0,110.0874,110.0964,110.0516,110.0785,6493.0
2021-02-05 11:20:00,122.84,122.95,122.83,122.95,5774.0,110.0695,110.1681,110.0605,110.1681,5774.0
2021-02-05 11:25:00,122.95,122.98,122.91,122.95,17356.0,110.1681,110.1949,110.1322,110.1681,17356.0
2021-02-05 11:30:00,122.97,122.98,122.95,122.95,6684.0,110.186,110.1949,110.1681,110.1681,6684.0
2021-02-05 11:35:00,122.99,123.01,122.93,122.94,12505.0,110.2039,110.2218,110.1501,110.1591,12505.0
2021-02-05 11:40:00,122.95,122.97,122.91,122.94,6964.0,110.1681,110.186,110.1322,110.1591,6964.0
2021-02-05 11:45:00,122.93,122.96,122.89,122.89,23720.0,110.1501,110.177,110.1143,110.1143,23720.0
2021-02-05 11:50:00,122.9,122.92,122.83,122.83,6241.0,110.1233,110.1412,110.0605,110.0605,6241.0
2021-02-05 11:55:00,122.86,122.86,122.78,122.78,6382.0,110.0874,110.0874,110.0157,110.0157,6382.0
2021-02-05 12:00:00,122.77,122.78,122.7,122.77,17875.0,110.0068,110.0157,109.9441,110.0068,17875.0
2021-02-05 12:05:00,122.79,122.87,122.78,122.81,14581.0,110.0247,110.0964,110.0157,110.0426,14581.0
2021-02-05 12:10:00,122.79,122.84,122.78,122.84,10102.0,110.0247,110.0695,110.0157,110.0695,10102.0
2021-02-05 12:15:00,122.84,122.88,122.81,122.86,5774.0,110.0695,110.1053,110.0426,110.0874,5774.0
2021-02-05 12:20:00,122.86,122.86,122.77,122.77,16923.0,110.0874,110.0874,110.0068,110.0068,16923.0
2021-02-05 12:25:00,122.76,122.82,122.75,122.82,14672.0,109.9978,110.0516,109.9889,110.0516,14672.0
2021-02-05 12:30:00,122.81,122.83,122.8,122.81,8300.0,110.0426,110.0605,110.0337,110.0426,8300.0
2021-02-05 12:35:00,122.81,122.84,122.78,122.84,12643.0,110.0426,110.0695,110.0157,110.0695,12643.0
2021-02-05 12:40:00,122.86,122.94,122.84,122.91,9115.0,110.0874,110.1591,110.0695,110.1322,9115.0
2021-02-05 12:45:00,122.91,122.93,122.87,122.87,13389.0,110.1322,110.1501,110.0964,110.0964,13389.0
2021-02-05 12:50:00,122.87,122.9,122.85,122.89,10031.0,110.0964,110.1233,110.0785,110.1143,10031.0
2021-02-05 12:55:00,122.88,122.95,122.87,122.95,10064.0,110.1053,110.1681,110.0964,110.1681,10064.0
2021-02-05 13:00:00,122.95,122.96,122.87,122.88,7748.0,110.1681,110.177,110.0964,110.1053,7748.0
2021-02-05 13:05:00,122.9,122.9,122.8,122.82,9863.0,110.1233,110.1233,110.0337,110.0516,9863.0
2021-02-05 13:10:00,122.81,122.83,122.78,122.82,8474.0,110.0426,110.0605,110.0157,110.0516,8474.0
2021-02-05 13:15:00,122.82,122.88,122.8,122.87,23211.0,110.0516,110.1053,110.0337,110.0964,23211.0
2021-02-05 13:20:00,122.86,122.87,122.76,122.76,7962.0,110.0874,110.0964,109.9978,109.9978,7962.0
2021-02-05 13:25:00,122.76,122.81,122.74,122.8,9593.0,109.9978,110.0426,109.9799,110.0337,9593.0
2021-02-05 13:30:00,122.8,122.81,122.78,122.81,5007.0,110.0337,110.0426,110.0157,110.0426,5007.0
2021-02-05 13:35:00,122.81,122.83,122.79,122.81,21219.0,110.0426,110.0605,110.0247,110.0426,21219.0
2021-02-05 13:40:00,122.8,122.81,122.74,122.77,10980.0,110.0337,110.0426,109.9799,110.0068,10980.0
2021-02-05 13:45:00,122.78,122.81,122.76,122.79,19740.0,110.0157,110.0426,109.9978,110.0247,19740.0
2021-02-05 13:50:00,122.78,122.81,122.76,122.79,10321.0,110.0157,110.0426,109.9978,110.0247,10321.0
2021-02-05 13:55:00,122.8,122.82,122.79,122.81,19721.0,110.0337,110.0516,110.0247,110.0426,19721.0
2021-02-05 14:00:00,122.81,122.83,122.76,122.79,6072.0,110.0426,110.0605,109.9978,110.0247,6072.0
2021-02-05 14:05:00,122.79,122.84,122.78,122.78,53957.0,110.0247,110.0695,110.0157,110.0157,53957.0
2021-02-05 14:10:00,122.78,122.82,122.78,122.8,9808.0,110.0157,110.0516,110.0157,110.0337,9808.0
2021-02-05 14:15:00,122.8,122.8,122.74,122.76,10730.0,110.0337,110.0337,109.9799,109.9978,10730.0
2021-02-05 14:20:00,122.76,122.79,122.74,122.77,10449.0,109.9978,110.0247,109.9799,110.0068,10449.0
2021-02-05 14:25:00,122.78,122.84,122.77,122.82,17698.0,110.0157,110.0695,110.0068,110.0516,17698.0
2021-02-05 14:30:00,122.83,122.88,122.81,122.81,7236.0,110.0605,110.1053,110.0426,110.0426,7236.0
2021-02-05 14:35:00,122.82,122.83,122.78,122.83,9756.0,110.0516,110.0605,110.0157,110.0605,9756.0
2021-02-05 14:40:00,122.84,122.84,122.79,122.79,37078.0,110.0695,110.0695,110.0247,110.0247,37078.0
2021-02-05 14:45:00,122.79,122.81,122.75,122.76,12909.0,110.0247,110.0426,109.9889,109.9978,12909.0
2021-02-05 14:50:00,122.74,122.76,122.69,122.74,12878.0,109.9799,109.9978,109.9351,109.9799,12878.0
2021-02-05 14:55:00,122.73,122.76,122.72,122.75,14062.0,109.9709,109.9978,109.962,109.9889,14062.0
2021-02-05 15:00:00,122.75,122.75,122.64,122.67,16942.0,109.9889,109.9889,109.8903,109.9172,16942.0
2021-02-05 15:05:00,122.66,122.71,122.66,122.7,10038.0,109.9082,109.953,109.9082,109.9441,10038.0
2021-02-05 15:10:00,122.7,122.75,122.68,122.75,10076.0,109.9441,109.9889,109.9261,109.9889,10076.0
2021-02-05 15:15:00,122.74,122.8,122.73,122.74,19196.0,109.9799,110.0337,109.9709,109.9799,19196.0
2021-02-05 15:20:00,122.75,122.8,122.72,122.79,13122.0,109.9889,110.0337,109.962,110.0247,13122.0
2021-02-05 15:25:00,122.79,122.8,122.69,122.7,29803.0,110.0247,110.0337,109.9351,109.9441,29803.0
2021-02-05 15:30:00,122.7,122.78,122.69,122.77,14179.0,109.9441,110.0157,109.9351,110.0068,14179.0
2021-02-05 15:35:00,122.78,122.82,122.72,122.75,27832.0,110.0157,110.0516,109.962,109.9889,27832.0
2021-02-05 15:40:00,122.74,122.76,122.7,122.71,8199.0,109.9799,109.9978,109.9441,109.953,8199.0
2021-02-05 15:45:00,122.73,122.8,122.69,122.69,15019.0,109.9709,110.0337,109.9351,109.9351,15019.0
2021-02-05 15:50:00,122.68,122.74,122.66,122.69,57230.0,109.9261,109.9799,109.9082,109.9351,57230.0
2021-02-05 15:55:00,122.7,122.82,122.69,122.76,73592.0,109.9441,110.0516,109.9351,109.9978,73592.0
2021-02-08 09:30:00,123.23,123.48,123.21,123.45,76450.0,110.419,110.643,110.401,110.6161,76450.0
2021-02-08 09:35:00,123.42,123.53,123.36,123.4,20407.0,110.5892,110.6878,110.5354,110.5713,20407.0
2021-02-08 09:40:00,123.41,123.44,123.36,123.43,9870.0,110.5802,110.6071,110.5354,110.5982,9870.0
2021-02-08 09:45:00,123.48,123.54,123.45,123.52,15033.0,110.643,110.6967,110.6161,110.6788,15033.0
2021-02-08 09:50:00,123.58,123.59,123.54,123.57,11227.0,110.7326,110.7415,110.6967,110.7236,11227.0
2021-02-08 09:55:00,123.57,123.59,123.5,123.56,25780.0,110.7236,110.7415,110.6609,110.7146,25780.0
2021-02-08 10:00:00,123.56,123.64,123.53,123.57,110360.0,110.7146,110.7863,110.6878,110.7236,110360.0
2021-02-08 10:05:00,123.56,123.58,123.43,123.46,44917.0,110.7146,110.7326,110.5982,110.625,44917.0
2021-02-08 10:10:00,123.45,123.45,123.38,123.42,40289.0,110.6161,110.6161,110.5534,110.5892,40289.0
2021-02-08 10:15:00,123.45,123.52,123.45,123.52,13123.0,110.6161,110.6788,110.6161,110.6788,13123.0
2021-02-08 10:20:00,123.5,123.57,123.5,123.54,10114.0,110.6609,110.7236,110.6609,110.6967,10114.0
2021-02-08 10:25:00,123.52,123.58,123.45,123.58,17672.0,110.6788,110.7326,110.6161,110.7326,17672.0
2021-02-08 10:30:00,123.58,123.6,123.54,123.58,10039.0,110.7326,110.7505,110.6967,110.7326,10039.0
2021-02-08 10:35:00,123.54,123.61,123.52,123.6,27144.0,110.6967,110.7594,110.6788,110.7505,27144.0
2021-02-08 10:40:00,123.59,123.64,123.59,123.63,14635.0,110.7415,110.7863,110.7415,110.7774,14635.0
2021-02-08 10:45:00,123.65,123.69,123.62,123.62,8909.0,110.7953,110.8311,110.7684,110.7684,8909.0
2021-02-08 10:50:00,123.64,123.64,123.48,123.52,12526.0,110.7863,110.7863,110.643,110.6788,12526.0
2021-02-08 10:55:00,123.51,123.51,123.39,123.41,12872.0,110.6698,110.6698,110.5623,110.5802,12872.0
2021-02-08 11:00:00,123.43,123.49,123.43,123.48,7126.0,110.5982,110.6519,110.5982,110.643,7126.0
2021-02-08 11:05:00,123.49,123.5,123.4,123.42,15609.0,110.6519,110.6609,110.5713,110.5892,15609.0
2021-02-08 11:10:00,123.42,123.44,123.33,123.35,20595.0,110.5892,110.6071,110.5086,110.5265,20595.0
2021-02-08 11:15:00,123.35,123.38,123.33,123.36,8028.0,110.5265,110.5534,110.5086,110.5354,8028.0
2021-02-08 11:20:00,123.37,123.44,123.37,123.44,11728.0,110.5444,110.6071,110.5444,110.6071,11728.0
2021-02-08 11:25:00,123.43,123.48,123.42,123.46,4502.0,110.5982,110.643,110.5892,110.625,4502.0
2021-02-08 11:30:00,123.49,123.5,123.41,123.44,15105.0,110.6519,110.6609,110.5802,110.6071,15105.0
2021-02-08 11:35:00,123.42,123.42,123.34,123.35,29584.0,110.5892,110.5892,110.5175,110.5265,29584.0
2021-02-08 11:40:00,123.35,123.39,123.32,123.34,10648.0,110.5265,110.5623,110.4996,110.5175,10648.0
2021-02-08 11:45:00,123.32,123.41,123.32,123.41,12596.0,110.4996,110.5802,110.4996,110.5802,12596.0
2021-02-08 11:50:00,123.43,123.43,123.4,123.43,5069.0,110.5982,110.5982,110.5713,110.5982,5069.0
2021-02-08 11:55:00,123.43,123.5,123.4,123.41,13121.0,110.5982,110.6609,110.5713,110.5802,13121.0
2021-02-08 12:00:00,123.41,123.43,123.39,123.42,7569.0,110.5802,110.5982,110.5623,110.5892,7569.0
2021-02-08 12:05:00,123.42,123.45,123.42,123.43,5283.0,110.5892,110.6161,110.5892,110.5982,5283.0
2021-02-08 12:10:00,123.44,123.53,123.44,123.53,13157.0,110.6071,110.6878,110.6071,110.6878,13157.0
2021-02-08 12:15:00,123.52,123.56,123.52,123.55,9219.0,110.6788,110.7146,110.6788,110.7057,9219.0
2021-02-08 12:20:00,123.55,123.58,123.54,123.55,16693.0,110.7057,110.7326,110.6967,110.7057,16693.0
2021-02-08 12:25:00,123.55,123.56,123.53,123.55,12907.0,110.7057,110.7146,110.6878,110.7057,12907.0
2021-02-08 12:30:00,123.54,123.56,123.52,123.53,16840.0,110.6967,110.7146,110.6788,110.6878,16840.0
2021-02-08 12:35:00,123.53,123.53,123.48,123.5,7973.0,110.6878,110.6878,110.643,110.6609,7973.0
2021-02-08 12:40:00,123.51,123.53,123.48,123.52,7357.0,110.6698,110.6878,110.643,110.6788,7357.0
2021-02-08 12:45:00,123.53,123.56,123.53,123.53,5965.0,110.6878,110.7146,110.6878,110.6878,5965.0
2021-02-08 12:50:00,123.53,123.56,123.49,123.55,16078.0,110.6878,110.7146,110.6519,110.7057,16078.0
2021-02-08 12:55:00,123.5,123.53,123.49,123.52,12902.0,110.6609,110.6878,110.6519,110.6788,12902.0
2021-02-08 13:00:00,123.51,123.51,123.45,123.46,23171.0,110.6698,110.6698,110.6161,110.625,23171.0
2021-02-08 13:05:00,123.47,123.49,123.44,123.45,5108.0,110.634,110.6519,110.6071,110.6161,5108.0
2021-02-08 13:10:00,123.47,123.5,123.45,123.49,24874.0,110.634,110.6609,110.6161,110.6519,24874.0
2021-02-08 13:15:00,123.49,123.53,123.48,123.51,10232.0,110.6519,110.6878,110.643,110.6698,10232.0
2021-02-08 13:20:00,123.5,123.52,123.45,123.49,13391.0,110.6609,110.6788,110.6161,110.6519,13391.0
2021-02-08 13:25:00,123.49,123.49,123.46,123.47,53149.0,110.6519,110.6519,110.625,110.634,53149.0
2021-02-08 13:30:00,123.47,123.5,123.45,123.5,10519.0,110.634,110.6609,110.6161,110.6609,10519.0
2021-02-08 13:35:00,123.5,123.51,123.48,123.51,19551.0,110.6609,110.6698,110.643,110.6698,19551.0
2021-02-08 13:40:00,123.51,123.52,123.48,123.48,21238.0,110.6698,110.6788,110.643,110.643,21238.0
2021-02-08 13:45:00,123.5,123.52,123.43,123.45,25097.0,110.6609,110.6788,110.5982,110.6161,25097.0
2021-02-08 13:50:00,123.47,123.47,123.34,123.36,41694.0,110.634,110.634,110.5175,110.5354,41694.0
2021-02-08 13:55:00,123.34,123.44,123.34,123.39,90926.0,110.5175,110.6071,110.5175,110.5623,90926.0
2021-02-08 14:00:00,123.4,123.47,123.39,123.45,14065.0,110.5713,110.634,110.5623,110.6161,14065.0
2021-02-08 14:05:00,123.45,123.49,123.43,123.45,3630.0,110.6161,110.6519,110.5982,110.6161,3630.0
2021-02-08 14:10:00,123.47,123.51,123.45,123.51,8166.0,110.634,110.6698,110.6161,110.6698,8166.0
2021-02-08 14:15:00,123.51,123.51,123.47,123.48,32576.0,110.6698,110.6698,110.634,110.643,32576.0
2021-02-08 14:20:00,123.48,123.54,123.46,123.49,7757.0,110.643,110.6967,110.625,110.6519,7757.0
2021-02-08 14:25:00,123.48,123.51,123.47,123.51,21198.0,110.643,110.6698,110.634,110.6698,21198.0
2021-02-08 14:30:00,123.5,123.54,123.46,123.53,8256.0,110.6609,110.6967,110.625,110.6878,8256.0
2021-02-08 14:35:00,123.53,123.54,123.51,123.54,24898.0,110.6878,110.6967,110.6698,110.6967,24898.0
2021-02-08 14:40:00,123.53,123.56,123.52,123.56,27811.0,110.6878,110.7146,110.6788,110.7146,27811.0
2021-02-08 14:45:00,123.56,123.59,123.54,123.58,12077.0,110.7146,110.7415,110.6967,110.7326,12077.0
2021-02-08 14:50:00,123.58,123.61,123.57,123.61,20582.0,110.7326,110.7594,110.7236,110.7594,20582.0
2021-02-08 14:55:00,123.61,123.65,123.59,123.63,19762.0,110.7594,110.7953,110.7415,110.7774,19762.0
2021-02-08 15:00:00,123.63,123.63,123.58,123.59,23173.0,110.7774,110.7774,110.7326,110.7415,23173.0
2021-02-08 15:05:00,123.61,123.61,123.55,123.56,16896.0,110.7594,110.7594,110.7057,110.7146,16896.0
2021-02-08 15:10:00,123.57,123.64,123.56,123.62,18688.0,110.7236,110.7863,110.7146,110.7684,18688.0
2021-02-08 15:15:00,123.61,123.61,123.57,123.59,9764.0,110.7594,110.7594,110.7236,110.7415,9764.0
2021-02-08 15:20:00,123.6,123.66,123.59,123.64,13330.0,110.7505,110.8042,110.7415,110.7863,13330.0
2021-02-08 15:25:00,123.64,123.69,123.63,123.68,17938.0,110.7863,110.8311,110.7774,110.8222,17938.0
2021-02-08 15:30:00,123.68,123.73,123.65,123.65,48832.0,110.8222,110.867,110.7953,110.7953,48832.0
2021-02-08 15:35:00,123.65,123.68,123.63,123.67,20275.0,110.7953,110.8222,110.7774,110.8132,20275.0
2021-02-08 15:40:00,123.67,123.71,123.66,123.7,17491.0,110.8132,110.8491,110.8042,110.8401,17491.0
2021-02-08 15:45:00,123.69,123.73,123.68,123.7,121168.0,110.8311,110.867,110.8222,110.8401,121168.0
2021-02-08 15:50:00,123.71,123.78,123.7,123.75,21924.0,110.8491,110.9118,110.8401,110.8849,21924.0
2021-02-08 15:55:00,123.74,123.92,123.7,123.92,76709.0,110.8759,111.0372,110.8401,111.0372,76709.0
2021-02-09 09:30:00,123.63,123.74,123.55,123.59,114498.0,110.7774,110.8759,110.7057,110.7415,114498.0
2021-02-09 09:35:00,123.5,123.57,123.45,123.48,19781.0,110.6609,110.7236,110.6161,110.643,19781.0
2021-02-09 09:40:00,123.46,123.46,123.22,123.3,12431.0,110.625,110.625,110.41,110.4817,12431.0
2021-02-09 09:45:00,123.31,123.5,123.3,123.45,16636.0,110.4906,110.6609,110.4817,110.6161,16636.0
2021-02-09 09:50:00,123.51,123.57,123.48,123.55,37490.0,110.6698,110.7236,110.643,110.7057,37490.0
2021-02-09 09:55:00,123.53,123.56,123.43,123.43,11914.0,110.6878,110.7146,110.5982,110.5982,11914.0
2021-02-09 10:00:00,123.41,123.47,123.32,123.33,26493.0,110.5802,110.634,110.4996,110.5086,26493.0
2021-02-09 10:05:00,123.27,123.37,123.27,123.35,23696.0,110.4548,110.5444,110.4548,110.5265,23696.0
2021-02-09 10:10:00,123.41,123.43,123.38,123.41,24814.0,110.5802,110.5982,110.5534,110.5802,24814.0
2021-02-09 10:15:00,123.42,123.45,123.38,123.4,8000.0,110.5892,110.6161,110.5534,110.5713,8000.0
2021-02-09 10:20:00,123.39,123.42,123.36,123.37,8465.0,110.5623,110.5892,110.5354,110.5444,8465.0
2021-02-09 10:25:00,123.36,123.44,123.35,123.44,10262.0,110.5354,110.6071,110.5265,110.6071,10262.0
2021-02-09 10:30:00,123.41,123.44,123.35,123.35,5084.0,110.5802,110.6071,110.5265,110.5265,5084.0
2021-02-09 10:35:00,123.35,123.43,123.35,123.41,13604.0,110.5265,110.5982,110.5265,110.5802,13604.0
2021-02-09 10:40:00,123.41,123.46,123.4,123.41,12369.0,110.5802,110.625,110.5713,110.5802,12369.0
2021-02-09 10:45:00,123.39,123.42,123.33,123.39,10055.0,110.5623,110.5892,110.5086,110.5623,10055.0
2021-02-09 10:50:00,123.39,123.43,123.38,123.41,18014.0,110.5623,110.5982,110.5534,110.5802,18014.0
2021-02-09 10:55:00,123.41,123.45,123.4,123.43,25559.0,110.5802,110.6161,110.5713,110.5982,25559.0
2021-02-09 11:00:00,123.42,123.44,123.37,123.43,9662.0,110.5892,110.6071,110.5444,110.5982,9662.0
2021-02-09 11:05:00,123.44,123.44,123.37,123.38,6212.0,110.6071,110.6071,110.5444,110.5534,6212.0
2021-02-09 11:10:00,123.38,123.45,123.36,123.41,9738.0,110.5534,110.6161,110.5354,110.5802,9738.0
2021-02-09 11:15:00,123.4,123.43,123.35,123.38,10211.0,110.5713,110.5982,110.5265,110.5534,10211.0
2021-02-09 11:20:00,123.39,123.51,123.39,123.49,7068.0,110.5623,110.6698,110.5623,110.6519,7068.0
2021-02-09 11:25:00,123.5,123.54,123.49,123.52,12824.0,110.6609,110.6967,110.6519,110.6788,12824.0
2021-02-09 11:30:00,123.51,123.54,123.42,123.54,11886.0,110.6698,110.6967,110.5892,110.6967,11886.0
2021-02-09 11:35:00,123.55,123.59,123.54,123.56,8037.0,110.7057,110.7415,110.6967,110.7146,8037.0
2021-02-09 11:40:00,123.57,123.61,123.56,123.59,19209.0,110.7236,110.7594,110.7146,110.7415,19209.0
2021-02-09 11:45:00,123.6,123.68,123.59,123.66,23219.0,110.7505,110.8222,110.7415,110.8042,23219.0
2021-02-09 11:50:00,123.66,123.67,123.63,123.67,37115.0,110.8042,110.8132,110.7774,110.8132,37115.0
2021-02-09 11:55:00,123.67,123.68,123.63,123.63,27859.0,110.8132,110.8222,110.7774,110.7774,27859.0
2021-02-09 12:00:00,123.64,123.73,123.64,123.73,8874.0,110.7863,110.867,110.7863,110.867,8874.0
2021-02-09 12:05:00,123.73,123.77,123.71,123.77,5340.0,110.867,110.9028,110.8491,110.9028,5340.0
2021-02-09 12:10:00,123.78,123.85,123.78,123.84,24665.0,110.9118,110.9745,110.9118,110.9655,24665.0
2021-02-09 12:15:00,123.85,123.86,123.81,123.83,14392.0,110.9745,110.9835,110.9387,110.9566,14392.0
2021-02-09 12:20:00,123.82,123.89,123.8,123.89,4239.0,110.9476,111.0103,110.9297,111.0103,4239.0
2021-02-09 12:25:00,123.9,123.91,123.88,123.9,8593.0,111.0193,111.0283,111.0014,111.0193,8593.0
2021-02-09 12:30:00,123.9,123.95,123.9,123.91,9779.0,111.0193,111.0641,111.0193,111.0283,9779.0
2021-02-09 12:35:00,123.93,123.97,123.92,123.94,13355.0,111.0462,111.082,111.0372,111.0551,13355.0
2021-02-09 12:40:00,123.93,123.98,123.91,123.98,31176.0,111.0462,111.091,111.0283,111.091,31176.0
2021-02-09 12:45:00,123.97,123.99,123.95,123.97,26263.0,111.082,111.0999,111.0641,111.082,26263.0
2021-02-09 12:50:00,123.98,124.04,123.97,124.02,14398.0,111.091,111.1447,111.082,111.1268,14398.0
2021-02-09 12:55:00,124.02,124.02,123.96,124.0,7177.0,111.1268,111.1268,111.0731,111.1089,7177.0
2021-02-09 13:00:00,124.01,124.02,123.95,123.96,25131.0,111.1179,111.1268,111.0641,111.0731,25131.0
2021-02-09 13:05:00,123.97,123.97,123.94,123.95,8804.0,111.082,111.082,111.0551,111.0641,8804.0
2021-02-09 13:10:00,123.95,123.97,123.92,123.97,14886.0,111.0641,111.082,111.0372,111.082,14886.0
2021-02-09 13:15:00,123.96,123.99,123.92,123.96,21049.0,111.0731,111.0999,111.0372,111.0731,21049.0
2021-02-09 13:20:00,123.95,123.96,123.89,123.9,20282.0,111.0641,111.0731,111.0103,111.0193,20282.0
2021-02-09 13:25:00,123.91,123.92,123.86,123.87,7141.0,111.0283,111.0372,110.9835,110.9924,7141.0
2021-02-09 13:30:00,123.87,123.89,123.83,123.86,6072.0,110.9924,111.0103,110.9566,110.9835,6072.0
2021-02-09 13:35:00,123.89,123.91,123.86,123.88,12040.0,111.0103,111.0283,110.9835,111.0014,12040.0
2021-02-09 13:40:00,123.88,123.91,123.86,123.89,18594.0,111.0014,111.0283,110.9835,111.0103,18594.0
2021-02-09 13:45:00,123.9,123.91,123.89,123.89,6009.0,111.0193,111.0283,111.0103,111.0103,6009.0
2021-02-09 13:50:00,123.89,123.92,123.87,123.91,10188.0,111.0103,111.0372,110.9924,111.0283,10188.0
2021-02-09 13:55:00,123.9,123.96,123.9,123.95,26408.0,111.0193,111.0731,111.0193,111.0641,26408.0
2021-02-09 14:00:00,123.95,123.98,123.95,123.96,30705.0,111.0641,111.091,111.0641,111.0731,30705.0
2021-02-09 14:05:00,123.97,123.99,123.96,123.99,17695.0,111.082,111.0999,111.0731,111.0999,17695.0
2021-02-09 14:10:00,123.98,124.01,123.97,124.0,19171.0,111.091,111.1179,111.082,111.1089,19171.0
2021-02-09 14:15:00,124.0,124.01,123.97,124.0,23814.0,111.1089,111.1179,111.082,111.1089,23814.0
2021-02-09 14:20:00,124.01,124.02,123.98,124.0,49061.0,111.1179,111.1268,111.091,111.1089,49061.0
2021-02-09 14:25:00,123.99,124.01,123.96,123.98,13043.0,111.0999,111.1179,111.0731,111.091,13043.0
2021-02-09 14:30:00,123.97,124.03,123.96,124.01,12237.0,111.082,111.1358,111.0731,111.1179,12237.0
2021-02-09 14:35:00,124.02,124.05,124.0,124.02,20004.0,111.1268,111.1537,111.1089,111.1268,20004.0
2021-02-09 14:40:00,124.01,124.03,124.0,124.0,6611.0,111.1179,111.1358,111.1089,111.1089,6611.0
2021-02-09 14:45:00,124.0,124.0,123.97,124.0,24723.0,111.1089,111.1089,111.082,111.1089,24723.0
2021-02-09 14:50:00,123.99,124.0,123.96,123.98,13211.0,111.0999,111.1089,111.0731,111.091,13211.0
2021-02-09 14:55:00,123.99,123.99,123.95,123.98,24201.0,111.0999,111.0999,111.0641,111.091,24201.0
2021-02-09 15:00:00,123.98,124.0,123.96,123.98,25564.0,111.091,111.1089,111.0731,111.091,25564.0
2021-02-09 15:05:00,123.98,124.0,123.96,123.98,17594.0,111.091,111.1089,111.0731,111.091,17594.0
2021-02-09 15:10:00,123.96,124.0,123.95,124.0,13979.0,111.0731,111.1089,111.0641,111.1089,13979.0
2021-02-09 15:15:00,124.0,124.0,123.95,123.95,29980.0,111.1089,111.1089,111.0641,111.0641,29980.0
2021-02-09 15:20:00,123.96,123.96,123.89,123.91,20863.0,111.0731,111.0731,111.0103,111.0283,20863.0
2021-02-09 15:25:00,123.91,123.93,123.89,123.91,30309.0,111.0283,111.0462,111.0103,111.0283,30309.0
2021-02-09 15:30:00,123.9,123.96,123.89,123.96,31045.0,111.0193,111.0731,111.0103,111.0731,31045.0
2021-02-09 15:35:00,123.96,124.04,123.95,124.0,13464.0,111.0731,111.1447,111.0641,111.1089,13464.0
2021-02-09 15:40:00,124.0,124.01,123.91,123.94,18138.0,111.1089,111.1179,111.0283,111.0551,18138.0
2021-02-09 15:45:00,123.93,123.96,123.89,123.91,25102.0,111.0462,111.0731,111.0103,111.0283,25102.0
2021-02-09 15:50:00,123.89,123.94,123.84,123.88,48927.0,111.0103,111.0551,110.9655,111.0014,48927.0
2021-02-09 15:55:00,123.89,123.89,123.78,123.87,59597.0,111.0103,111.0103,110.9118,110.9924,59597.0
2021-02-10 09:30:00,124.44,124.49,124.27,124.31,75579.0,111.5032,111.548,111.3508,111.3867,75579.0
2021-02-10 09:35:00,124.32,124.42,124.3,124.34,38842.0,111.3956,111.4852,111.3777,111.4136,38842.0
2021-02-10 09:40:00,124.37,124.45,124.34,124.42,30921.0,111.4404,111.5121,111.4136,111.4852,30921.0
2021-02-10 09:45:00,124.42,124.42,124.33,124.38,19941.0,111.4852,111.4852,111.4046,111.4494,19941.0
2021-02-10 09:50:00,124.37,124.4,124.3,124.33,17850.0,111.4404,111.4673,111.3777,111.4046,17850.0
2021-02-10 09:55:00,124.32,124.38,124.28,124.31,9777.0,111.3956,111.4494,111.3598,111.3867,9777.0
2021-02-10 10:00:00,124.37,124.43,124.32,124.35,15686.0,111.4404,111.4942,111.3956,111.4225,15686.0
2021-02-10 10:05:00,124.32,124.44,124.31,124.44,8066.0,111.3956,111.5032,111.3867,111.5032,8066.0
2021-02-10 10:10:00,124.44,124.44,124.25,124.29,20959.0,111.5032,111.5032,111.3329,111.3688,20959.0
2021-02-10 10:15:00,124.26,124.29,124.13,124.14,25425.0,111.3419,111.3688,111.2254,111.2343,25425.0
2021-02-10 10:20:00,124.13,124.13,123.75,123.81,31582.0,111.2254,111.2254,110.8849,110.9387,31582.0
2021-02-10 10:25:00,123.82,124.02,123.75,123.83,13942.0,110.9476,111.1268,110.8849,110.9566,13942.0
2021-02-10 10:30:00,123.86,123.88,123.58,123.64,11029.0,110.9835,111.0014,110.7326,110.7863,11029.0
2021-02-10 10:35:00,123.69,123.87,123.68,123.73,9301.0,110.8311,110.9924,110.8222,110.867,9301.0
2021-02-10 10:40:00,123.69,123.7,123.33,123.33,86072.0,110.8311,110.8401,110.5086,110.5086,86072.0
2021-02-10 10:45:00,123.39,123.63,123.37,123.63,19100.0,110.5623,110.7774,110.5444,110.7774,19100.0
2021-02-10 10:50:00,123.64,123.9,123.57,123.85,12113.0,110.7863,111.0193,110.7236,110.9745,12113.0
2021-02-10 10:55:00,123.86,124.0,123.77,124.0,19474.0,110.9835,111.1089,110.9028,111.1089,19474.0
2021-02-10 11:00:00,124.01,124.05,123.94,123.95,5547.0,111.1179,111.1537,111.0551,111.0641,5547.0
2021-02-10 11:05:00,123.9,124.01,123.86,123.99,17103.0,111.0193,111.1179,110.9835,111.0999,17103.0
2021-02-10 11:10:00,124.02,124.19,124.02,124.16,9971.0,111.1268,111.2791,111.1268,111.2523,9971.0
2021-02-10 11:15:00,124.15,124.16,124.08,124.12,11880.0,111.2433,111.2523,111.1806,111.2164,11880.0
2021-02-10 11:20:00,124.12,124.18,124.07,124.1,14450.0,111.2164,111.2702,111.1716,111.1985,14450.0
2021-02-10 11:25:00,124.11,124.15,123.95,123.99,9866.0,111.2075,111.2433,111.0641,111.0999,9866.0
2021-02-10 11:30:00,123.98,124.04,123.83,124.03,13181.0,111.091,111.1447,110.9566,111.1358,13181.0
2021-02-10 11:35:00,124.04,124.1,123.95,123.98,21309.0,111.1447,111.1985,111.0641,111.091,21309.0
2021-02-10 11:40:00,123.97,124.01,123.94,123.94,8730.0,111.082,111.1179,111.0551,111.0551,8730.0
2021-02-10 11:45:00,123.93,124.0,123.93,123.97,4801.0,111.0462,111.1089,111.0462,111.082,4801.0
2021-02-10 11:50:00,123.99,124.05,123.95,123.99,9290.0,111.0999,111.1537,111.0641,111.0999,9290.0
2021-02-10 11:55:00,124.0,124.11,123.99,124.0,3543.0,111.1089,111.2075,111.0999,111.1089,3543.0
2021-02-10 12:00:00,123.98,123.98,123.77,123.81,14985.0,111.091,111.091,110.9028,110.9387,14985.0
2021-02-10 12:05:00,123.74,123.82,123.73,123.8,11999.0,110.8759,110.9476,110.867,110.9297,11999.0
2021-02-10 12:10:00,123.81,123.95,123.78,123.95,7707.0,110.9387,111.0641,110.9118,111.0641,7707.0
2021-02-10 12:15:00,123.93,123.97,123.85,123.89,11158.0,111.0462,111.082,110.9745,111.0103,11158.0
2021-02-10 12:20:00,123.89,123.9,123.68,123.68,7268.0,111.0103,111.0193,110.8222,110.8222,7268.0
2021-02-10 12:25:00,123.68,123.9,123.68,123.82,18586.0,110.8222,111.0193,110.8222,110.9476,18586.0
2021-02-10 12:30:00,123.82,123.82,123.75,123.82,4261.0,110.9476,110.9476,110.8849,110.9476,4261.0
2021-02-10 12:35:00,123.83,123.83,123.74,123.78,8434.0,110.9566,110.9566,110.8759,110.9118,8434.0
2021-02-10 12:40:00,123.78,123.9,123.77,123.84,6488.0,110.9118,111.0193,110.9028,110.9655,6488.0
2021-02-10 12:45:00,123.84,123.93,123.81,123.93,4390.0,110.9655,111.0462,110.9387,111.0462,4390.0
2021-02-10 12:50:00,123.93,124.01,123.93,123.98,12446.0,111.0462,111.1179,111.0462,111.091,12446.0
2021-02-10 12:55:00,123.98,124.0,123.92,123.93,10718.0,111.091,111.1089,111.0372,111.0462,10718.0
2021-02-10 13:00:00,123.91,123.96,123.88,123.94,4422.0,111.0283,111.0731,111.0014,111.0551,4422.0
2021-02-10 13:05:00,123.97,124.03,123.96,123.96,1541.0,111.082,111.1358,111.0731,111.0731,1541.0
2021-02-10 13:10:00,123.98,123.99,123.93,123.96,7891.0,111.091,111.0999,111.0462,111.0731,7891.0
2021-02-10 13:15:00,123.94,123.99,123.94,123.97,7887.0,111.0551,111.0999,111.0551,111.082,7887.0
2021-02-10 13:20:00,123.97,124.01,123.97,124.0,7724.0,111.082,111.1179,111.082,111.1089,7724.0
2021-02-10 13:25:00,124.02,124.07,124.0,124.04,10623.0,111.1268,111.1716,111.1089,111.1447,10623.0
2021-02-10 13:30:00,124.05,124.12,124.04,124.09,7935.0,111.1537,111.2164,111.1447,111.1895,7935.0
2021-02-10 13:35:00,124.11,124.11,124.07,124.11,7791.0,111.2075,111.2075,111.1716,111.2075,7791.0
2021-02-10 13:40:00,124.1,124.12,124.05,124.09,68484.0,111.1985,111.2164,111.1537,111.1895,68484.0
2021-02-10 13:45:00,124.05,124.08,123.98,123.98,4419.0,111.1537,111.1806,111.091,111.091,4419.0
2021-02-10 13:50:00,123.97,124.04,123.95,124.0,9156.0,111.082,111.1447,111.0641,111.1089,9156.0
2021-02-10 13:55:00,124.01,124.02,123.97,124.02,8974.0,111.1179,111.1268,111.082,111.1268,8974.0
2021-02-10 14:00:00,124.01,124.07,123.96,124.05,10333.0,111.1179,111.1716,111.0731,111.1537,10333.0
2021-02-10 14:05:00,124.07,124.1,124.0,124.04,24675.0,111.1716,111.1985,111.1089,111.1447,24675.0
2021-02-10 14:10:00,124.05,124.06,124.01,124.01,9456.0,111.1537,111.1627,111.1179,111.1179,9456.0
2021-02-10 14:15:00,124.0,124.0,123.96,123.98,11969.0,111.1089,111.1089,111.0731,111.091,11969.0
2021-02-10 14:20:00,123.98,123.98,123.88,123.96,26589.0,111.091,111.091,111.0014,111.0731,26589.0
2021-02-10 14:25:00,123.96,124.08,123.92,124.08,11690.0,111.0731,111.1806,111.0372,111.1806,11690.0
2021-02-10 14:30:00,124.1,124.24,124.05,124.22,39071.0,111.1985,111.324,111.1537,111.306,39071.0
2021-02-10 14:35:00,124.2,124.21,124.09,124.12,15114.0,111.2881,111.2971,111.1895,111.2164,15114.0
2021-02-10 14:40:00,124.13,124.17,124.12,124.15,17480.0,111.2254,111.2612,111.2164,111.2433,17480.0
2021-02-10 14:45:00,124.14,124.22,124.14,124.21,26929.0,111.2343,111.306,111.2343,111.2971,26929.0
2021-02-10 14:50:00,124.19,124.22,124.14,124.16,8561.0,111.2791,111.306,111.2343,111.2523,8561.0
2021-02-10 14:55:00,124.19,124.25,124.18,124.25,11378.0,111.2791,111.3329,111.2702,111.3329,11378.0
2021-02-10 15:00:00,124.25,124.35,124.23,124.33,63637.0,111.3329,111.4225,111.315,111.4046,63637.0
2021-02-10 15:05:00,124.33,124.34,124.29,124.3,13723.0,111.4046,111.4136,111.3688,111.3777,13723.0
2021-02-10 15:10:00,124.3,124.33,124.26,124.3,20665.0,111.3777,111.4046,111.3419,111.3777,20665.0
2021-02-10 15:15:00,124.31,124.32,124.21,124.26,14207.0,111.3867,111.3956,111.2971,111.3419,14207.0
2021-02-10 15:20:00,124.25,124.29,124.19,124.2,12924.0,111.3329,111.3688,111.2791,111.2881,12924.0
2021-02-10 15:25:00,124.2,124.23,124.09,124.16,22176.0,111.2881,111.315,111.1895,111.2523,22176.0
2021-02-10 15:30:00,124.17,124.19,124.1,124.13,25501.0,111.2612,111.2791,111.1985,111.2254,25501.0
2021-02-10 15:35:00,124.14,124.14,123.94,123.95,31924.0,111.2343,111.2343,111.0551,111.0641,31924.0
2021-02-10 15:40:00,123.95,124.02,123.87,123.87,36205.0,111.0641,111.1268,110.9924,110.9924,36205.0
2021-02-10 15:45:00,123.88,124.01,123.86,123.93,25887.0,111.0014,111.1179,110.9835,111.0462,25887.0
2021-02-10 15:50:00,123.91,124.05,123.9,124.0,43471.0,111.0283,111.1537,111.0193,111.1089,43471.0
2021-02-10 15:55:00,124.01,124.04,123.88,124.02,34233.0,111.1179,111.1447,111.0014,111.1268,34233.0
2021-02-11 09:30:00,124.3,124.3,124.02,124.25,125078.0,111.3777,111.3777,111.1268,111.3329,125078.0
2021-02-11 09:35:00,124.22,124.26,124.12,124.23,5518.0,111.306,111.3419,111.2164,111.315,5518.0
2021-02-11 09:40:00,124.25,124.28,124.16,124.21,57574.0,111.3329,111.3598,111.2523,111.2971,57574.0
2021-02-11 09:45:00,124.25,124.37,124.22,124.37,10960.0,111.3329,111.4404,111.306,111.4404,10960.0
2021-02-11 09:50:00,124.33,124.33,124.1,124.1,1962.0,111.4046,111.4046,111.1985,111.1985,1962.0
2021-02-11 09:55:00,124.11,124.19,123.9,123.9,10933.0,111.2075,111.2791,111.0193,111.0193,10933.0
2021-02-11 10:00:00,123.91,124.04,123.89,124.04,18239.0,111.0283,111.1447,111.0103,111.1447,18239.0
2021-02-11 10:05:00,124.05,124.05,123.99,124.04,5735.0,111.1537,111.1537,111.0999,111.1447,5735.0
2021-02-11 10:10:00,124.0,124.07,123.98,124.03,16674.0,111.1089,111.1716,111.091,111.1358,16674.0
2021-02-11 10:15:00,124.02,124.12,124.01,124.12,20707.0,111.1268,111.2164,111.1179,111.2164,20707.0
2021-02-11 10:20:00,124.11,124.16,124.09,124.11,6514.0,111.2075,111.2523,111.1895,111.2075,6514.0
2021-02-11 10:25:00,124.1,124.13,124.04,124.12,4274.0,111.1985,111.2254,111.1447,111.2164,4274.0
2021-02-11 10:30:00,124.07,124.07,124.03,124.03,19348.0,111.1716,111.1716,111.1358,111.1358,19348.0
2021-02-11 10:35:00,124.05,124.09,123.97,123.97,10257.0,111.1537,111.1895,111.082,111.082,10257.0
2021-02-11 10:40:00,124.0,124.06,123.99,124.0,12900.0,111.1089,111.1627,111.0999,111.1089,12900.0
2021-02-11 10:45:00,124.01,124.04,123.99,123.99,6679.0,111.1179,111.1447,111.0999,111.0999,6679.0
2021-02-11 10:50:00,123.98,124.05,123.98,124.02,5199.0,111.091,111.1537,111.091,111.1268,5199.0
2021-02-11 10:55:00,124.02,124.04,123.82,123.86,17909.0,111.1268,111.1447,110.9476,110.9835,17909.0
2021-02-11 11:00:00,123.86,123.89,123.83,123.85,10530.0,110.9835,111.0103,110.9566,110.9745,10530.0
2021-02-11 11:05:00,123.82,123.84,123.76,123.77,12070.0,110.9476,110.9655,110.8939,110.9028,12070.0
2021-02-11 11:10:00,123.78,123.78,123.63,123.67,14571.0,110.9118,110.9118,110.7774,110.8132,14571.0
2021-02-11 11:15:00,123.68,123.73,123.66,123.72,8824.0,110.8222,110.867,110.8042,110.858,8824.0
2021-02-11 11:20:00,123.72,123.8,123.68,123.8,17861.0,110.858,110.9297,110.8222,110.9297,17861.0
2021-02-11 11:25:00,123.79,123.81,123.78,123.79,50798.0,110.9207,110.9387,110.9118,110.9207,50798.0
2021-02-11 11:30:00,123.8,123.83,123.78,123.82,67531.0,110.9297,110.9566,110.9118,110.9476,67531.0
2021-02-11 11:35:00,123.84,123.86,123.83,123.84,12200.0,110.9655,110.9835,110.9566,110.9655,12200.0
2021-02-11 11:40:00,123.84,123.85,123.82,123.84,4123.0,110.9655,110.9745,110.9476,110.9655,4123.0
2021-02-11 11:45:00,123.84,123.85,123.79,123.83,9975.0,110.9655,110.9745,110.9207,110.9566,9975.0
2021-02-11 11:50:00,123.84,123.84,123.75,123.77,22348.0,110.9655,110.9655,110.8849,110.9028,22348.0
2021-02-11 11:55:00,123.75,123.76,123.69,123.75,6415.0,110.8849,110.8939,110.8311,110.8849,6415.0
2021-02-11 12:00:00,123.75,123.77,123.74,123.77,7567.0,110.8849,110.9028,110.8759,110.9028,7567.0
2021-02-11 12:05:00,123.74,123.74,123.6,123.6,5269.0,110.8759,110.8759,110.7505,110.7505,5269.0
2021-02-11 12:10:00,123.6,123.65,123.55,123.55,15269.0,110.7505,110.7953,110.7057,110.7057,15269.0
2021-02-11 12:15:00,123.55,123.56,123.3,123.3,14148.0,110.7057,110.7146,110.4817,110.4817,14148.0
2021-02-11 12:20:00,123.35,123.39,123.26,123.29,42903.0,110.5265,110.5623,110.4458,110.4727,42903.0
2021-02-11 12:25:00,123.27,123.28,123.13,123.15,62818.0,110.4548,110.4638,110.3293,110.3473,62818.0
2021-02-11 12:30:00,123.15,123.35,123.15,123.32,17091.0,110.3473,110.5265,110.3473,110.4996,17091.0
2021-02-11 12:35:00,123.31,123.41,123.31,123.38,5114.0,110.4906,110.5802,110.4906,110.5534,5114.0
2021-02-11 12:40:00,123.38,123.38,123.18,123.18,23164.0,110.5534,110.5534,110.3741,110.3741,23164.0
2021-02-11 12:45:00,123.19,123.27,123.01,123.27,13521.0,110.3831,110.4548,110.2218,110.4548,13521.0
2021-02-11 12:50:00,123.25,123.29,123.13,123.21,11473.0,110.4369,110.4727,110.3293,110.401,11473.0
2021-02-11 12:55:00,123.23,123.37,123.21,123.36,9411.0,110.419,110.5444,110.401,110.5354,9411.0
2021-02-11 13:00:00,123.36,123.36,123.29,123.34,10580.0,110.5354,110.5354,110.4727,110.5175,10580.0
2021-02-11 13:05:00,123.37,123.38,123.28,123.29,5524.0,110.5444,110.5534,110.4638,110.4727,5524.0
2021-02-11 13:10:00,123.27,123.42,123.25,123.4,6517.0,110.4548,110.5892,110.4369,110.5713,6517.0
2021-02-11 13:15:00,123.42,123.47,123.41,123.45,6717.0,110.5892,110.634,110.5802,110.6161,6717.0
2021-02-11 13:20:00,123.44,123.57,123.44,123.55,14547.0,110.6071,110.7236,110.6071,110.7057,14547.0
2021-02-11 13:25:00,123.55,123.55,123.48,123.48,51028.0,110.7057,110.7057,110.643,110.643,51028.0
2021-02-11 13:30:00,123.48,123.5,123.43,123.49,14159.0,110.643,110.6609,110.5982,110.6519,14159.0
2021-02-11 13:35:00,123.48,123.52,123.45,123.5,12791.0,110.643,110.6788,110.6161,110.6609,12791.0
2021-02-11 13:40:00,123.52,123.55,123.47,123.48,23434.0,110.6788,110.7057,110.634,110.643,23434.0
2021-02-11 13:45:00,123.48,123.51,123.43,123.48,20951.0,110.643,110.6698,110.5982,110.643,20951.0
2021-02-11 13:50:00,123.48,123.51,123.43,123.47,7972.0,110.643,110.6698,110.5982,110.634,7972.0
2021-02-11 13:55:00,123.47,123.48,123.44,123.45,14492.0,110.634,110.643,110.6071,110.6161,14492.0
2021-02-11 14:00:00,123.43,123.43,123.3,123.3,16364.0,110.5982,110.5982,110.4817,110.4817,16364.0
2021-02-11 14:05:00,123.31,123.4,123.29,123.39,12067.0,110.4906,110.5713,110.4727,110.5623,12067.0
2021-02-11 14:10:00,123.37,123.37,123.31,123.33,24731.0,110.5444,110.5444,110.4906,110.5086,24731.0
2021-02-11 14:15:00,123.36,123.46,123.35,123.45,36915.0,110.5354,110.625,110.5265,110.6161,36915.0
2021-02-11 14:20:00,123.45,123.49,123.37,123.45,13468.0,110.6161,110.6519,110.5444,110.6161,13468.0
2021-02-11 14:25:00,123.46,123.51,123.42,123.49,7522.0,110.625,110.6698,110.5892,110.6519,7522.0
2021-02-11 14:30:00,123.48,123.5,123.44,123.5,90399.0,110.643,110.6609,110.6071,110.6609,90399.0
2021-02-11 14:35:00,123.47,123.47,123.39,123.43,8488.0,110.634,110.634,110.5623,110.5982,8488.0
2021-02-11 14:40:00,123.41,123.53,123.39,123.52,7704.0,110.5802,110.6878,110.5623,110.6788,7704.0
2021-02-11 14:45:00,123.54,123.55,123.5,123.5,4734.0,110.6967,110.7057,110.6609,110.6609,4734.0
2021-02-11 14:50:00,123.51,123.6,123.48,123.6,10325.0,110.6698,110.7505,110.643,110.7505,10325.0
2021-02-11 14:55:00,123.59,123.63,123.55,123.61,13687.0,110.7415,110.7774,110.7057,110.7594,13687.0
2021-02-11 15:00:00,123.61,123.62,123.58,123.61,16104.0,110.7594,110.7684,110.7326,110.7594,16104.0
2021-02-11 15:05:00,123.61,123.7,123.6,123.68,77817.0,110.7594,110.8401,110.7505,110.8222,77817.0
2021-02-11 15:10:00,123.69,123.8,123.66,123.77,21749.0,110.8311,110.9297,110.8042,110.9028,21749.0
2021-02-11 15:15:00,123.75,123.77,123.67,123.71,16196.0,110.8849,110.9028,110.8132,110.8491,16196.0
2021-02-11 15:20:00,123.71,123.79,123.7,123.75,28386.0,110.8491,110.9207,110.8401,110.8849,28386.0
2021-02-11 15:25:00,123.75,123.79,123.7,123.71,15023.0,110.8849,110.9207,110.8401,110.8491,15023.0
2021-02-11 15:30:00,123.71,123.72,123.66,123.72,24059.0,110.8491,110.858,110.8042,110.858,24059.0
2021-02-11 15:35:00,123.72,123.73,123.68,123.7,32085.0,110.858,110.867,110.8222,110.8401,32085.0
2021-02-11 15:40:00,123.7,123.81,123.69,123.72,27872.0,110.8401,110.9387,110.8311,110.858,27872.0
2021-02-11 15:45:00,123.71,123.88,123.7,123.81,39949.0,110.8491,111.0014,110.8401,110.9387,39949.0
2021-02-11 15:50:00,123.81,123.81,123.71,123.76,43510.0,110.9387,110.9387,110.8491,110.8939,43510.0
2021-02-11 15:55:00,123.75,123.9,123.73,123.85,130043.0,110.8849,111.0193,110.867,110.9745,130043.0
2021-02-12 09:30:00,123.52,124.08,123.52,124.0,41670.0,110.6788,111.1806,110.6788,111.1089,41670.0
2021-02-12 09:35:00,123.93,124.08,123.92,123.96,13517.0,111.0462,111.1806,111.0372,111.0731,13517.0
2021-02-12 09:40:00,124.01,124.08,123.96,124.0,12061.0,111.1179,111.1806,111.0731,111.1089,12061.0
2021-02-12 09:45:00,124.0,124.1,123.98,124.08,23026.0,111.1089,111.1985,111.091,111.1806,23026.0
2021-02-12 09:50:00,124.07,124.11,124.02,124.02,12429.0,111.1716,111.2075,111.1268,111.1268,12429.0
2021-02-12 09:55:00,124.02,124.07,123.96,123.98,26801.0,111.1268,111.1716,111.0731,111.091,26801.0
2021-02-12 10:00:00,123.96,124.06,123.95,124.06,21821.0,111.0731,111.1627,111.0641,111.1627,21821.0
2021-02-12 10:05:00,124.03,124.11,124.03,124.09,13917.0,111.1358,111.2075,111.1358,111.1895,13917.0
2021-02-12 10:10:00,124.09,124.11,124.06,124.09,23688.0,111.1895,111.2075,111.1627,111.1895,23688.0
2021-02-12 10:15:00,124.1,124.13,124.07,124.08,12994.0,111.1985,111.2254,111.1716,111.1806,12994.0
2021-02-12 10:20:00,124.08,124.13,124.05,124.13,34377.0,111.1806,111.2254,111.1537,111.2254,34377.0
2021-02-12 10:25:00,124.13,124.13,124.07,124.09,13633.0,111.2254,111.2254,111.1716,111.1895,13633.0
2021-02-12 10:30:00,124.09,124.1,123.96,124.05,85536.0,111.1895,111.1985,111.0731,111.1537,85536.0
2021-02-12 10:35:00,124.09,124.33,124.09,124.3,4685.0,111.1895,111.4046,111.1895,111.3777,4685.0
2021-02-12 10:40:00,124.29,124.38,124.28,124.38,3378.0,111.3688,111.4494,111.3598,111.4494,3378.0
2021-02-12 10:45:00,124.39,124.39,124.27,124.29,55341.0,111.4584,111.4584,111.3508,111.3688,55341.0
2021-02-12 10:50:00,124.28,124.28,124.19,124.19,25369.0,111.3598,111.3598,111.2791,111.2791,25369.0
2021-02-12 10:55:00,124.18,124.22,124.16,124.22,4045.0,111.2702,111.306,111.2523,111.306,4045.0
2021-02-12 11:00:00,124.22,124.22,124.13,124.17,12710.0,111.306,111.306,111.2254,111.2612,12710.0
2021-02-12 11:05:00,124.15,124.15,124.08,124.11,10777.0,111.2433,111.2433,111.1806,111.2075,10777.0
2021-02-12 11:10:00,124.12,124.15,124.11,124.12,7772.0,111.2164,111.2433,111.2075,111.2164,7772.0
2021-02-12 11:15:00,124.12,124.18,124.12,124.14,22743.0,111.2164,111.2702,111.2164,111.2343,22743.0
2021-02-12 11:20:00,124.17,124.17,124.1,124.11,10713.0,111.2612,111.2612,111.1985,111.2075,10713.0
2021-02-12 11:25:00,124.11,124.12,124.05,124.08,6173.0,111.2075,111.2164,111.1537,111.1806,6173.0
2021-02-12 11:30:00,124.09,124.17,124.08,124.16,22991.0,111.1895,111.2612,111.1806,111.2523,22991.0
2021-02-12 11:35:00,124.18,124.21,124.1,124.14,71407.0,111.2702,111.2971,111.1985,111.2343,71407.0
2021-02-12 11:40:00,124.13,124.17,124.12,124.17,7562.0,111.2254,111.2612,111.2164,111.2612,7562.0
2021-02-12 11:45:00,124.17,124.23,124.16,124.2,3404.0,111.2612,111.315,111.2523,111.2881,3404.0
2021-02-12 11:50:00,124.2,124.23,124.17,124.21,7440.0,111.2881,111.315,111.2612,111.2971,7440.0
2021-02-12 11:55:00,124.21,124.22,124.18,124.19,6028.0,111.2971,111.306,111.2702,111.2791,6028.0
2021-02-12 12:00:00,124.21,124.25,124.21,124.25,3229.0,111.2971,111.3329,111.2971,111.3329,3229.0
2021-02-12 12:05:00,124.26,124.28,124.23,124.25,8382.0,111.3419,111.3598,111.315,111.3329,8382.0
2021-02-12 12:10:00,124.27,124.28,124.24,124.24,10378.0,111.3508,111.3598,111.324,111.324,10378.0
2021-02-12 12:15:00,124.24,124.26,124.21,124.22,15947.0,111.324,111.3419,111.2971,111.306,15947.0
2021-02-12 12:20:00,124.18,124.19,124.15,124.17,7346.0,111.2702,111.2791,111.2433,111.2612,7346.0
2021-02-12 12:25:00,124.19,124.2,124.13,124.15,5411.0,111.2791,111.2881,111.2254,111.2433,5411.0
2021-02-12 12:30:00,124.14,124.15,124.08,124.15,4859.0,111.2343,111.2433,111.1806,111.2433,4859.0
2021-02-12 12:35:00,124.13,124.17,124.08,124.12,4481.0,111.2254,111.2612,111.1806,111.2164,4481.0
2021-02-12 12:40:00,124.13,124.16,124.09,124.15,20854.0,111.2254,111.2523,111.1895,111.2433,20854.0
2021-02-12 12:45:00,124.15,124.16,124.1,124.14,4797.0,111.2433,111.2523,111.1985,111.2343,4797.0
2021-02-12 12:50:00,124.14,124.16,124.09,124.09,22672.0,111.2343,111.2523,111.1895,111.1895,22672.0
2021-02-12 12:55:00,124.09,124.12,124.08,124.1,10893.0,111.1895,111.2164,111.1806,111.1985,10893.0
2021-02-12 13:00:00,124.09,124.12,124.09,124.11,11519.0,111.1895,111.2164,111.1895,111.2075,11519.0
2021-02-12 13:05:00,124.12,124.13,124.07,124.09,11847.0,111.2164,111.2254,111.1716,111.1895,11847.0
2021-02-12 13:10:00,124.08,124.13,124.06,124.07,10268.0,111.1806,111.2254,111.1627,111.1716,10268.0
2021-02-12 13:15:00,124.11,124.11,123.96,123.98,28956.0,111.2075,111.2075,111.0731,111.091,28956.0
2021-02-12 13:20:00,123.96,124.03,123.93,124.0,8346.0,111.0731,111.1358,111.0462,111.1089,8346.0
2021-02-12 13:25:00,124.01,124.03,124.0,124.03,29931.0,111.1179,111.1358,111.1089,111.1358,29931.0
2021-02-12 13:30:00,124.01,124.06,124.01,124.06,2823.0,111.1179,111.1627,111.1179,111.1627,2823.0
2021-02-12 13:35:00,124.07,124.08,124.04,124.05,4886.0,111.1716,111.1806,111.1447,111.1537,4886.0
2021-02-12 13:40:00,124.05,124.07,124.03,124.04,8025.0,111.1537,111.1716,111.1358,111.1447,8025.0
2021-02-12 13:45:00,124.02,124.08,124.01,124.08,7253.0,111.1268,111.1806,111.1179,111.1806,7253.0
2021-02-12 13:50:00,124.07,124.08,124.01,124.03,14681.0,111.1716,111.1806,111.1179,111.1358,14681.0
2021-02-12 13:55:00,124.02,124.02,123.94,124.01,7741.0,111.1268,111.1268,111.0551,111.1179,7741.0
2021-02-12 14:00:00,124.0,124.0,123.92,123.92,8231.0,111.1089,111.1089,111.0372,111.0372,8231.0
2021-02-12 14:05:00,123.96,123.98,123.91,123.95,513017.0,111.0731,111.091,111.0283,111.0641,513017.0
2021-02-12 14:10:00,123.93,123.95,123.91,123.92,9985.0,111.0462,111.0641,111.0283,111.0372,9985.0
2021-02-12 14:15:00,123.89,123.93,123.88,123.93,2148.0,111.0103,111.0462,111.0014,111.0462,2148.0
2021-02-12 14:20:00,123.94,123.96,123.91,123.92,9101.0,111.0551,111.0731,111.0283,111.0372,9101.0
2021-02-12 14:25:00,123.92,123.99,123.89,123.98,26770.0,111.0372,111.0999,111.0103,111.091,26770.0
2021-02-12 14:30:00,123.99,124.0,123.95,124.0,21079.0,111.0999,111.1089,111.0641,111.1089,21079.0
2021-02-12 14:35:00,123.99,123.99,123.93,123.96,11932.0,111.0999,111.0999,111.0462,111.0731,11932.0
2021-02-12 14:40:00,123.96,123.97,123.92,123.95,16282.0,111.0731,111.082,111.0372,111.0641,16282.0
2021-02-12 14:45:00,123.97,124.03,123.96,124.01,2797.0,111.082,111.1358,111.0731,111.1179,2797.0
2021-02-12 14:50:00,124.01,124.05,123.99,124.01,11284.0,111.1179,111.1537,111.0999,111.1179,11284.0
2021-02-12 14:55:00,124.01,124.04,123.99,124.0,8488.0,111.1179,111.1447,111.0999,111.1089,8488.0
2021-02-12 15:00:00,124.02,124.03,124.0,124.03,7589.0,111.1268,111.1358,111.1089,111.1358,7589.0
2021-02-12 15:05:00,124.03,124.08,124.03,124.07,6823.0,111.1358,111.1806,111.1358,111.1716,6823.0
2021-02-12 15:10:00,124.06,124.1,124.06,124.1,6935.0,111.1627,111.1985,111.1627,111.1985,6935.0
2021-02-12 15:15:00,124.1,124.12,124.09,124.11,5900.0,111.1985,111.2164,111.1895,111.2075,5900.0
2021-02-12 15:20:00,124.09,124.13,124.09,124.13,9655.0,111.1895,111.2254,111.1895,111.2254,9655.0
2021-02-12 15:25:00,124.12,124.14,124.1,124.13,16493.0,111.2164,111.2343,111.1985,111.2254,16493.0
2021-02-12 15:30:00,124.12,124.16,124.11,124.16,7699.0,111.2164,111.2523,111.2075,111.2523,7699.0
2021-02-12 15:35:00,124.19,124.29,124.18,124.26,13450.0,111.2791,111.3688,111.2702,111.3419,13450.0
2021-02-12 15:40:00,124.28,124.31,124.26,124.26,15084.0,111.3598,111.3867,111.3419,111.3419,15084.0
2021-02-12 15:45:00,124.25,124.32,124.23,124.32,22149.0,111.3329,111.3956,111.315,111.3956,22149.0
2021-02-12 15:50:00,124.35,124.5,124.33,124.47,61680.0,111.4225,111.5569,111.4046,111.53,61680.0
2021-02-12 15:55:00,124.46,124.52,124.38,124.45,33438.0,111.5211,111.5748,111.4494,111.5121,33438.0
2021-02-16 09:30:00,125.02,125.1,124.71,124.89,147551.0,112.0229,112.0945,111.7451,111.9064,147551.0
2021-02-16 09:35:00,124.9,124.93,124.78,124.91,67043.0,111.9153,111.9422,111.8078,111.9243,67043.0
2021-02-16 09:40:00,124.89,124.99,124.79,124.95,10018.0,111.9064,111.996,111.8168,111.9601,10018.0
2021-02-16 09:45:00,124.94,124.99,124.87,124.96,16931.0,111.9512,111.996,111.8885,111.9691,16931.0
2021-02-16 09:50:00,124.97,125.01,124.85,125.01,32763.0,111.9781,112.0139,111.8705,112.0139,32763.0
2021-02-16 09:55:00,125.0,125.02,124.83,124.86,8712.0,112.0049,112.0229,111.8526,111.8795,8712.0
2021-02-16 10:00:00,124.85,124.94,124.76,124.81,467836.0,111.8705,111.9512,111.7899,111.8347,467836.0
2021-02-16 10:05:00,124.8,124.86,124.75,124.86,26557.0,111.8257,111.8795,111.7809,111.8795,26557.0
2021-02-16 10:10:00,124.84,124.84,124.64,124.64,58612.0,111.8616,111.8616,111.6824,111.6824,58612.0
2021-02-16 10:15:00,124.63,124.73,124.55,124.71,24142.0,111.6734,111.763,111.6017,111.7451,24142.0
2021-02-16 10:20:00,124.72,124.81,124.72,124.81,13311.0,111.7541,111.8347,111.7541,111.8347,13311.0
2021-02-16 10:25:00,124.81,124.93,124.78,124.92,40587.0,111.8347,111.9422,111.8078,111.9333,40587.0
2021-02-16 10:30:00,124.94,124.96,124.89,124.93,49383.0,111.9512,111.9691,111.9064,111.9422,49383.0
2021-02-16 10:35:00,124.91,124.94,124.88,124.93,18230.0,111.9243,111.9512,111.8974,111.9422,18230.0
2021-02-16 10:40:00,124.93,124.93,124.81,124.81,17259.0,111.9422,111.9422,111.8347,111.8347,17259.0
2021-02-16 10:45:00,124.84,124.85,124.48,124.53,56319.0,111.8616,111.8705,111.539,111.5838,56319.0
2021-02-16 10:50:00,124.57,124.66,124.37,124.38,22219.0,111.6196,111.7003,111.4404,111.4494,22219.0
2021-02-16 10:55:00,124.43,124.72,124.41,124.69,11374.0,111.4942,111.7541,111.4763,111.7272,11374.0
2021-02-16 11:00:00,124.7,124.8,124.67,124.77,20609.0,111.7361,111.8257,111.7092,111.7989,20609.0
2021-02-16 11:05:00,124.77,124.77,124.68,124.69,44971.0,111.7989,111.7989,111.7182,111.7272,44971.0
2021-02-16 11:10:00,124.71,124.76,124.65,124.67,6386.0,111.7451,111.7899,111.6913,111.7092,6386.0
2021-02-16 11:15:00,124.66,124.7,124.59,124.68,12035.0,111.7003,111.7361,111.6376,111.7182,12035.0
2021-02-16 11:20:00,124.68,124.74,124.65,124.65,8133.0,111.7182,111.772,111.6913,111.6913,8133.0
2021-02-16 11:25:00,124.65,124.67,124.6,124.65,18313.0,111.6913,111.7092,111.6465,111.6913,18313.0
2021-02-16 11:30:00,124.65,124.67,124.52,124.66,6934.0,111.6913,111.7092,111.5748,111.7003,6934.0
2021-02-16 11:35:00,124.66,124.74,124.64,124.71,205533.0,111.7003,111.772,111.6824,111.7451,205533.0
2021-02-16 11:40:00,124.72,124.74,124.66,124.69,9580.0,111.7541,111.772,111.7003,111.7272,9580.0
2021-02-16 11:45:00,124.68,124.71,124.6,124.62,6368.0,111.7182,111.7451,111.6465,111.6644,6368.0
2021-02-16 11:50:00,124.58,124.69,124.53,124.69,6495.0,111.6286,111.7272,111.5838,111.7272,6495.0
2021-02-16 11:55:00,124.7,124.7,124.56,124.56,7948.0,111.7361,111.7361,111.6107,111.6107,7948.0
2021-02-16 12:00:00,124.55,124.68,124.51,124.67,7556.0,111.6017,111.7182,111.5659,111.7092,7556.0
2021-02-16 12:05:00,124.65,124.65,124.49,124.53,5939.0,111.6913,111.6913,111.548,111.5838,5939.0
2021-02-16 12:10:00,124.48,124.76,124.47,124.74,9084.0,111.539,111.7899,111.53,111.772,9084.0
2021-02-16 12:15:00,124.74,124.75,124.69,124.75,6116.0,111.772,111.7809,111.7272,111.7809,6116.0
2021-02-16 12:20:00,124.74,124.82,124.74,124.8,12551.0,111.772,111.8437,111.772,111.8257,12551.0
2021-02-16 12:25:00,124.79,124.81,124.77,124.8,10852.0,111.8168,111.8347,111.7989,111.8257,10852.0
2021-02-16 12:30:00,124.78,124.82,124.77,124.8,14336.0,111.8078,111.8437,111.7989,111.8257,14336.0
2021-02-16 12:35:00,124.8,124.86,124.77,124.77,22774.0,111.8257,111.8795,111.7989,111.7989,22774.0
2021-02-16 12:40:00,124.77,124.81,124.76,124.8,18661.0,111.7989,111.8347,111.7899,111.8257,18661.0
2021-02-16 12:45:00,124.79,124.8,124.74,124.78,4616.0,111.8168,111.8257,111.772,111.8078,4616.0
2021-02-16 12:50:00,124.76,124.77,124.74,124.75,7588.0,111.7899,111.7989,111.772,111.7809,7588.0
2021-02-16 12:55:00,124.76,124.78,124.71,124.75,13251.0,111.7899,111.8078,111.7451,111.7809,13251.0
2021-02-16 13:00:00,124.74,124.76,124.71,124.76,12136.0,111.772,111.7899,111.7451,111.7899,12136.0
2021-02-16 13:05:00,124.76,124.76,124.72,124.73,4410.0,111.7899,111.7899,111.7541,111.763,4410.0
2021-02-16 13:10:00,124.73,124.74,124.7,124.71,8881.0,111.763,111.772,111.7361,111.7451,8881.0
2021-02-16 13:15:00,124.72,124.75,124.65,124.66,6636.0,111.7541,111.7809,111.6913,111.7003,6636.0
2021-02-16 13:20:00,124.67,124.77,124.66,124.77,8527.0,111.7092,111.7989,111.7003,111.7989,8527.0
2021-02-16 13:25:00,124.76,124.77,124.71,124.72,5617.0,111.7899,111.7989,111.7451,111.7541,5617.0
2021-02-16 13:30:00,124.73,124.83,124.73,124.83,20952.0,111.763,111.8526,111.763,111.8526,20952.0
2021-02-16 13:35:00,124.83,124.84,124.77,124.77,36615.0,111.8526,111.8616,111.7989,111.7989,36615.0
2021-02-16 13:40:00,124.78,124.78,124.7,124.78,3376.0,111.8078,111.8078,111.7361,111.8078,3376.0
2021-02-16 13:45:00,124.77,124.8,124.73,124.79,8951.0,111.7989,111.8257,111.763,111.8168,8951.0
2021-02-16 13:50:00,124.81,124.81,124.76,124.78,7772.0,111.8347,111.8347,111.7899,111.8078,7772.0
2021-02-16 13:55:00,124.77,124.78,124.75,124.76,5213.0,111.7989,111.8078,111.7809,111.7899,5213.0
2021-02-16 14:00:00,124.73,124.8,124.73,124.78,29649.0,111.763,111.8257,111.763,111.8078,29649.0
2021-02-16 14:05:00,124.81,124.82,124.76,124.76,7827.0,111.8347,111.8437,111.7899,111.7899,7827.0
2021-02-16 14:10:00,124.76,124.77,124.73,124.75,17279.0,111.7899,111.7989,111.763,111.7809,17279.0
2021-02-16 14:15:00,124.76,124.81,124.74,124.8,12216.0,111.7899,111.8347,111.772,111.8257,12216.0
2021-02-16 14:20:00,124.81,124.85,124.79,124.84,1807.0,111.8347,111.8705,111.8168,111.8616,1807.0
2021-02-16 14:25:00,124.83,124.89,124.8,124.89,7184.0,111.8526,111.9064,111.8257,111.9064,7184.0
2021-02-16 14:30:00,124.88,124.91,124.86,124.9,8600.0,111.8974,111.9243,111.8795,111.9153,8600.0
2021-02-16 14:35:00,124.9,124.92,124.81,124.82,7603.0,111.9153,111.9333,111.8347,111.8437,7603.0
2021-02-16 14:40:00,124.84,124.87,124.81,124.85,11665.0,111.8616,111.8885,111.8347,111.8705,11665.0
2021-02-16 14:45:00,124.87,124.88,124.81,124.83,12142.0,111.8885,111.8974,111.8347,111.8526,12142.0
2021-02-16 14:50:00,124.83,124.85,124.73,124.73,35059.0,111.8526,111.8705,111.763,111.763,35059.0
2021-02-16 14:55:00,124.76,124.85,124.76,124.84,3707.0,111.7899,111.8705,111.7899,111.8616,3707.0
2021-02-16 15:00:00,124.83,124.84,124.73,124.82,31113.0,111.8526,111.8616,111.763,111.8437,31113.0
2021-02-16 15:05:00,124.82,124.87,124.81,124.84,9222.0,111.8437,111.8885,111.8347,111.8616,9222.0
2021-02-16 15:10:00,124.85,124.85,124.77,124.79,16049.0,111.8705,111.8705,111.7989,111.8168,16049.0
2021-02-16 15:15:00,124.79,124.88,124.74,124.77,16135.0,111.8168,111.8974,111.772,111.7989,16135.0
2021-02-16 15:20:00,124.76,124.82,124.76,124.79,29284.0,111.7899,111.8437,111.7899,111.8168,29284.0
2021-02-16 15:25:00,124.79,124.84,124.77,124.81,11043.0,111.8168,111.8616,111.7989,111.8347,11043.0
2021-02-16 15:30:00,124.8,124.85,124.75,124.85,13309.0,111.8257,111.8705,111.7809,111.8705,13309.0
2021-02-16 15:35:00,124.86,124.87,124.68,124.72,23568.0,111.8795,111.8885,111.7182,111.7541,23568.0
2021-02-16 15:40:00,124.72,124.83,124.69,124.8,20012.0,111.7541,111.8526,111.7272,111.8257,20012.0
2021-02-16 15:45:00,124.81,124.82,124.73,124.77,24681.0,111.8347,111.8437,111.763,111.7989,24681.0
2021-02-16 15:50:00,124.79,124.79,124.62,124.76,37490.0,111.8168,111.8168,111.6644,111.7899,37490.0
2021-02-16 15:55:00,124.74,124.79,124.66,124.66,27576.0,111.772,111.8168,111.7003,111.7003,27576.0
2021-02-17 09:30:00,124.52,124.52,124.19,124.3,180161.0,111.5748,111.5748,111.2791,111.3777,180161.0
2021-02-17 09:35:00,124.28,124.28,123.95,124.25,43193.0,111.3598,111.3598,111.0641,111.3329,43193.0
2021-02-17 09:40:00,124.19,124.39,124.1,124.36,6139.0,111.2791,111.4584,111.1985,111.4315,6139.0
2021-02-17 09:45:00,124.37,124.58,124.35,124.56,39760.0,111.4404,111.6286,111.4225,111.6107,39760.0
2021-02-17 09:50:00,124.54,124.73,124.53,124.69,18934.0,111.5928,111.763,111.5838,111.7272,18934.0
2021-02-17 09:55:00,124.69,124.73,124.58,124.58,10543.0,111.7272,111.763,111.6286,111.6286,10543.0
2021-02-17 10:00:00,124.6,124.74,124.59,124.7,25978.0,111.6465,111.772,111.6376,111.7361,25978.0
2021-02-17 10:05:00,124.68,124.89,124.65,124.89,23099.0,111.7182,111.9064,111.6913,111.9064,23099.0
2021-02-17 10:10:00,124.88,124.92,124.77,124.81,8219.0,111.8974,111.9333,111.7989,111.8347,8219.0
2021-02-17 10:15:00,124.8,124.81,124.64,124.77,37503.0,111.8257,111.8347,111.6824,111.7989,37503.0
2021-02-17 10:20:00,124.78,124.88,124.61,124.61,18600.0,111.8078,111.8974,111.6555,111.6555,18600.0
2021-02-17 10:25:00,124.62,124.68,124.62,124.68,29138.0,111.6644,111.7182,111.6644,111.7182,29138.0
2021-02-17 10:30:00,124.63,124.76,124.59,124.65,17108.0,111.6734,111.7899,111.6376,111.6913,17108.0
2021-02-17 10:35:00,124.72,124.92,124.72,124.87,11820.0,111.7541,111.9333,111.7541,111.8885,11820.0
2021-02-17 10:40:00,124.87,124.91,124.72,124.73,36605.0,111.8885,111.9243,111.7541,111.763,36605.0
2021-02-17 10:45:00,124.73,124.88,124.66,124.88,9640.0,111.763,111.8974,111.7003,111.8974,9640.0
2021-02-17 10:50:00,124.87,124.88,124.72,124.74,12333.0,111.8885,111.8974,111.7541,111.772,12333.0
2021-02-17 10:55:00,124.75,124.8,124.7,124.71,14028.0,111.7809,111.8257,111.7361,111.7451,14028.0
2021-02-17 11:00:00,124.71,124.72,124.54,124.55,14036.0,111.7451,111.7541,111.5928,111.6017,14036.0
2021-02-17 11:05:00,124.54,124.66,124.5,124.59,8195.0,111.5928,111.7003,111.5569,111.6376,8195.0
2021-02-17 11:10:00,124.58,124.6,124.5,124.56,12630.0,111.6286,111.6465,111.5569,111.6107,12630.0
2021-02-17 11:15:00,124.54,124.54,124.41,124.42,25831.0,111.5928,111.5928,111.4763,111.4852,25831.0
2021-02-17 11:20:00,124.46,124.58,124.46,124.56,15148.0,111.5211,111.6286,111.5211,111.6107,15148.0
2021-02-17 11:25:00,124.55,124.66,124.49,124.62,9681.0,111.6017,111.7003,111.548,111.6644,9681.0
2021-02-17 11:30:00,124.61,124.66,124.47,124.55,10930.0,111.6555,111.7003,111.53,111.6017,10930.0
2021-02-17 11:35:00,124.57,124.58,124.49,124.49,16318.0,111.6196,111.6286,111.548,111.548,16318.0
2021-02-17 11:40:00,124.49,124.64,124.46,124.58,17262.0,111.548,111.6824,111.5211,111.6286,17262.0
2021-02-17 11:45:00,124.57,124.65,124.51,124.64,12568.0,111.6196,111.6913,111.5659,111.6824,12568.0
2021-02-17 11:50:00,124.62,124.72,124.61,124.68,9999.0,111.6644,111.7541,111.6555,111.7182,9999.0
2021-02-17 11:55:00,124.68,124.76,124.62,124.71,8742.0,111.7182,111.7899,111.6644,111.7451,8742.0
2021-02-17 12:00:00,124.71,124.74,124.65,124.7,15014.0,111.7451,111.772,111.6913,111.7361,15014.0
2021-02-17 12:05:00,124.7,124.71,124.61,124.64,44476.0,111.7361,111.7451,111.6555,111.6824,44476.0
2021-02-17 12:10:00,124.65,124.67,124.57,124.57,26892.0,111.6913,111.7092,111.6196,111.6196,26892.0
2021-02-17 12:15:00,124.61,124.65,124.6,124.64,18968.0,111.6555,111.6913,111.6465,111.6824,18968.0
2021-02-17 12:20:00,124.64,124.71,124.63,124.7,4916.0,111.6824,111.7451,111.6734,111.7361,4916.0
2021-02-17 12:25:00,124.71,124.75,124.67,124.75,12420.0,111.7451,111.7809,111.7092,111.7809,12420.0
2021-02-17 12:30:00,124.76,124.78,124.7,124.72,11680.0,111.7899,111.8078,111.7361,111.7541,11680.0
2021-02-17 12:35:00,124.72,124.72,124.66,124.69,7374.0,111.7541,111.7541,111.7003,111.7272,7374.0
2021-02-17 12:40:00,124.7,124.76,124.69,124.75,15141.0,111.7361,111.7899,111.7272,111.7809,15141.0
2021-02-17 12:45:00,124.75,124.81,124.75,124.79,7978.0,111.7809,111.8347,111.7809,111.8168,7978.0
2021-02-17 12:50:00,124.79,124.79,124.73,124.76,132648.0,111.8168,111.8168,111.763,111.7899,132648.0
2021-02-17 12:55:00,124.73,124.76,124.71,124.72,11814.0,111.763,111.7899,111.7451,111.7541,11814.0
2021-02-17 13:00:00,124.73,124.76,124.69,124.74,17828.0,111.763,111.7899,111.7272,111.772,17828.0
2021-02-17 13:05:00,124.74,124.81,124.73,124.8,7721.0,111.772,111.8347,111.763,111.8257,7721.0
2021-02-17 13:10:00,124.78,124.78,124.74,124.74,19825.0,111.8078,111.8078,111.772,111.772,19825.0
2021-02-17 13:15:00,124.75,124.78,124.73,124.77,8088.0,111.7809,111.8078,111.763,111.7989,8088.0
2021-02-17 13:20:00,124.77,124.79,124.73,124.77,8891.0,111.7989,111.8168,111.763,111.7989,8891.0
2021-02-17 13:25:00,124.77,124.81,124.72,124.81,37798.0,111.7989,111.8347,111.7541,111.8347,37798.0
2021-02-17 13:30:00,124.8,124.8,124.76,124.8,10032.0,111.8257,111.8257,111.7899,111.8257,10032.0
2021-02-17 13:35:00,124.79,124.8,124.76,124.78,8673.0,111.8168,111.8257,111.7899,111.8078,8673.0
2021-02-17 13:40:00,124.78,124.83,124.78,124.79,8690.0,111.8078,111.8526,111.8078,111.8168,8690.0
2021-02-17 13:45:00,124.77,124.77,124.69,124.7,13383.0,111.7989,111.7989,111.7272,111.7361,13383.0
2021-02-17 13:50:00,124.72,124.79,124.7,124.78,16445.0,111.7541,111.8168,111.7361,111.8078,16445.0
2021-02-17 13:55:00,124.77,124.79,124.72,124.73,16317.0,111.7989,111.8168,111.7541,111.763,16317.0
2021-02-17 14:00:00,124.73,124.92,124.72,124.9,14440.0,111.763,111.9333,111.7541,111.9153,14440.0
2021-02-17 14:05:00,124.89,124.96,124.86,124.94,21803.0,111.9064,111.9691,111.8795,111.9512,21803.0
2021-02-17 14:10:00,124.94,124.94,124.87,124.88,11837.0,111.9512,111.9512,111.8885,111.8974,11837.0
2021-02-17 14:15:00,124.89,124.92,124.87,124.9,13618.0,111.9064,111.9333,111.8885,111.9153,13618.0
2021-02-17 14:20:00,124.91,124.91,124.85,124.86,17561.0,111.9243,111.9243,111.8705,111.8795,17561.0
2021-02-17 14:25:00,124.86,124.87,124.81,124.85,15618.0,111.8795,111.8885,111.8347,111.8705,15618.0
2021-02-17 14:30:00,124.86,124.89,124.83,124.88,14611.0,111.8795,111.9064,111.8526,111.8974,14611.0
2021-02-17 14:35:00,124.88,124.95,124.88,124.95,15370.0,111.8974,111.9601,111.8974,111.9601,15370.0
2021-02-17 14:40:00,124.95,124.97,124.92,124.96,13280.0,111.9601,111.9781,111.9333,111.9691,13280.0
2021-02-17 14:45:00,124.97,125.02,124.96,125.01,14054.0,111.9781,112.0229,111.9691,112.0139,14054.0
2021-02-17 14:50:00,125.02,125.06,125.01,125.03,9339.0,112.0229,112.0587,112.0139,112.0318,9339.0
2021-02-17 14:55:00,125.05,125.1,125.03,125.1,16266.0,112.0497,112.0945,112.0318,112.0945,16266.0
2021-02-17 15:00:00,125.08,125.1,125.06,125.1,12458.0,112.0766,112.0945,112.0587,112.0945,12458.0
2021-02-17 15:05:00,125.11,125.16,125.11,125.15,13333.0,112.1035,112.1483,112.1035,112.1393,13333.0
2021-02-17 15:10:00,125.14,125.14,125.08,125.11,16298.0,112.1304,112.1304,112.0766,112.1035,16298.0
2021-02-17 15:15:00,125.1,125.12,125.08,125.09,20041.0,112.0945,112.1125,112.0766,112.0856,20041.0
2021-02-17 15:20:00,125.11,125.14,125.09,125.1,18357.0,112.1035,112.1304,112.0856,112.0945,18357.0
2021-02-17 15:25:00,125.11,125.12,125.06,125.07,11891.0,112.1035,112.1125,112.0587,112.0677,11891.0
2021-02-17 15:30:00,125.06,125.12,125.01,125.12,12329.0,112.0587,112.1125,112.0139,112.1125,12329.0
2021-02-17 15:35:00,125.1,125.15,125.1,125.13,24172.0,112.0945,112.1393,112.0945,112.1214,24172.0
2021-02-17 15:40:00,125.13,125.16,125.06,125.06,18610.0,112.1214,112.1483,112.0587,112.0587,18610.0
2021-02-17 15:45:00,125.05,125.12,125.05,125.1,30074.0,112.0497,112.1125,112.0497,112.0945,30074.0
2021-02-17 15:50:00,125.11,125.14,125.07,125.11,24881.0,112.1035,112.1304,112.0677,112.1035,24881.0
2021-02-17 15:55:00,125.12,125.19,125.08,125.12,67860.0,112.1125,112.1752,112.0766,112.1125,67860.0
2021-02-18 09:30:00,124.52,124.53,124.37,124.43,151547.0,111.5748,111.5838,111.4404,111.4942,151547.0
2021-02-18 09:35:00,124.4,124.74,124.35,124.44,57095.0,111.4673,111.772,111.4225,111.5032,57095.0
2021-02-18 09:40:00,124.37,124.42,124.22,124.36,11921.0,111.4404,111.4852,111.306,111.4315,11921.0
2021-02-18 09:45:00,124.34,124.54,124.3,124.47,18883.0,111.4136,111.5928,111.3777,111.53,18883.0
2021-02-18 09:50:00,124.49,124.51,124.32,124.32,9769.0,111.548,111.5659,111.3956,111.3956,9769.0
2021-02-18 09:55:00,124.32,124.57,124.32,124.54,22958.0,111.3956,111.6196,111.3956,111.5928,22958.0
2021-02-18 10:00:00,124.55,124.56,124.43,124.48,25263.0,111.6017,111.6107,111.4942,111.539,25263.0
2021-02-18 10:05:00,124.48,124.48,124.11,124.23,28819.0,111.539,111.539,111.2075,111.315,28819.0
2021-02-18 10:10:00,124.25,124.41,124.24,124.32,26153.0,111.3329,111.4763,111.324,111.3956,26153.0
2021-02-18 10:15:00,124.29,124.31,124.18,124.18,3425.0,111.3688,111.3867,111.2702,111.2702,3425.0
2021-02-18 10:20:00,124.24,124.25,124.07,124.09,11797.0,111.324,111.3329,111.1716,111.1895,11797.0
2021-02-18 10:25:00,124.1,124.12,123.99,124.12,12768.0,111.1985,111.2164,111.0999,111.2164,12768.0
2021-02-18 10:30:00,124.16,124.16,123.93,124.06,8504.0,111.2523,111.2523,111.0462,111.1627,8504.0
2021-02-18 10:35:00,124.05,124.27,124.03,124.24,14689.0,111.1537,111.3508,111.1358,111.324,14689.0
2021-02-18 10:40:00,124.21,124.32,124.19,124.24,12442.0,111.2971,111.3956,111.2791,111.324,12442.0
2021-02-18 10:45:00,124.24,124.31,124.21,124.31,6411.0,111.324,111.3867,111.2971,111.3867,6411.0
2021-02-18 10:50:00,124.29,124.41,124.25,124.41,5566.0,111.3688,111.4763,111.3329,111.4763,5566.0
2021-02-18 10:55:00,124.4,124.4,124.23,124.23,10501.0,111.4673,111.4673,111.315,111.315,10501.0
2021-02-18 11:00:00,124.23,124.33,124.16,124.31,8323.0,111.315,111.4046,111.2523,111.3867,8323.0
2021-02-18 11:05:00,124.3,124.35,124.22,124.25,7142.0,111.3777,111.4225,111.306,111.3329,7142.0
2021-02-18 11:10:00,124.28,124.31,124.22,124.31,6150.0,111.3598,111.3867,111.306,111.3867,6150.0
2021-02-18 11:15:00,124.29,124.4,124.24,124.29,23056.0,111.3688,111.4673,111.324,111.3688,23056.0
2021-02-18 11:20:00,124.3,124.34,124.23,124.24,19559.0,111.3777,111.4136,111.315,111.324,19559.0
2021-02-18 11:25:00,124.25,124.28,124.2,124.22,8746.0,111.3329,111.3598,111.2881,111.306,8746.0
2021-02-18 11:30:00,124.21,124.24,124.14,124.14,12807.0,111.2971,111.324,111.2343,111.2343,12807.0
2021-02-18 11:35:00,124.17,124.23,124.12,124.16,20346.0,111.2612,111.315,111.2164,111.2523,20346.0
2021-02-18 11:40:00,124.16,124.18,124.1,124.12,10453.0,111.2523,111.2702,111.1985,111.2164,10453.0
2021-02-18 11:45:00,124.13,124.18,124.09,124.16,8507.0,111.2254,111.2702,111.1895,111.2523,8507.0
2021-02-18 11:50:00,124.18,124.22,124.17,124.21,11088.0,111.2702,111.306,111.2612,111.2971,11088.0
2021-02-18 11:55:00,124.19,124.21,124.12,124.15,7217.0,111.2791,111.2971,111.2164,111.2433,7217.0
2021-02-18 12:00:00,124.15,124.15,124.06,124.08,8255.0,111.2433,111.2433,111.1627,111.1806,8255.0
2021-02-18 12:05:00,124.05,124.06,123.99,124.04,14498.0,111.1537,111.1627,111.0999,111.1447,14498.0
2021-02-18 12:10:00,124.04,124.14,124.01,124.1,19874.0,111.1447,111.2343,111.1179,111.1985,19874.0
2021-02-18 12:15:00,124.07,124.13,124.03,124.09,10051.0,111.1716,111.2254,111.1358,111.1895,10051.0
2021-02-18 12:20:00,124.11,124.15,124.11,124.12,4682.0,111.2075,111.2433,111.2075,111.2164,4682.0
2021-02-18 12:25:00,124.14,124.15,124.1,124.11,8165.0,111.2343,111.2433,111.1985,111.2075,8165.0
2021-02-18 12:30:00,124.13,124.14,124.08,124.12,6970.0,111.2254,111.2343,111.1806,111.2164,6970.0
2021-02-18 12:35:00,124.13,124.17,124.09,124.15,7174.0,111.2254,111.2612,111.1895,111.2433,7174.0
2021-02-18 12:40:00,124.21,124.23,124.18,124.2,19225.0,111.2971,111.315,111.2702,111.2881,19225.0
2021-02-18 12:45:00,124.19,124.25,124.19,124.24,9211.0,111.2791,111.3329,111.2791,111.324,9211.0
2021-02-18 12:50:00,124.23,124.23,124.12,124.15,4918.0,111.315,111.315,111.2164,111.2433,4918.0
2021-02-18 12:55:00,124.14,124.22,124.14,124.17,3670.0,111.2343,111.306,111.2343,111.2612,3670.0
2021-02-18 13:00:00,124.17,124.18,124.1,124.12,4065.0,111.2612,111.2702,111.1985,111.2164,4065.0
2021-02-18 13:05:00,124.12,124.18,124.1,124.13,5338.0,111.2164,111.2702,111.1985,111.2254,5338.0
2021-02-18 13:10:00,124.12,124.14,124.09,124.14,5385.0,111.2164,111.2343,111.1895,111.2343,5385.0
2021-02-18 13:15:00,124.14,124.26,124.13,124.24,5666.0,111.2343,111.3419,111.2254,111.324,5666.0
2021-02-18 13:20:00,124.22,124.45,124.22,124.45,36096.0,111.306,111.5121,111.306,111.5121,36096.0
2021-02-18 13:25:00,124.47,124.56,124.46,124.51,35559.0,111.53,111.6107,111.5211,111.5659,35559.0
2021-02-18 13:30:00,124.53,124.6,124.53,124.56,8395.0,111.5838,111.6465,111.5838,111.6107,8395.0
2021-02-18 13:35:00,124.55,124.58,124.5,124.52,11054.0,111.6017,111.6286,111.5569,111.5748,11054.0
2021-02-18 13:40:00,124.52,124.55,124.48,124.54,10005.0,111.5748,111.6017,111.539,111.5928,10005.0
2021-02-18 13:45:00,124.55,124.56,124.51,124.55,10483.0,111.6017,111.6107,111.5659,111.6017,10483.0
2021-02-18 13:50:00,124.53,124.56,124.51,124.52,6311.0,111.5838,111.6107,111.5659,111.5748,6311.0
2021-02-18 13:55:00,124.52,124.56,124.5,124.53,8363.0,111.5748,111.6107,111.5569,111.5838,8363.0
2021-02-18 14:00:00,124.53,124.68,124.53,124.67,18574.0,111.5838,111.7182,111.5838,111.7092,18574.0
2021-02-18 14:05:00,124.66,124.72,124.63,124.64,10585.0,111.7003,111.7541,111.6734,111.6824,10585.0
2021-02-18 14:10:00,124.66,124.66,124.62,124.64,7039.0,111.7003,111.7003,111.6644,111.6824,7039.0
2021-02-18 14:15:00,124.67,124.68,124.6,124.65,7339.0,111.7092,111.7182,111.6465,111.6913,7339.0
2021-02-18 14:20:00,124.66,124.69,124.6,124.69,10426.0,111.7003,111.7272,111.6465,111.7272,10426.0
2021-02-18 14:25:00,124.67,124.69,124.66,124.67,13747.0,111.7092,111.7272,111.7003,111.7092,13747.0
2021-02-18 14:30:00,124.67,124.71,124.66,124.71,9367.0,111.7092,111.7451,111.7003,111.7451,9367.0
2021-02-18 14:35:00,124.69,124.73,124.69,124.72,8575.0,111.7272,111.763,111.7272,111.7541,8575.0
2021-02-18 14:40:00,124.72,124.74,124.65,124.67,6536.0,111.7541,111.772,111.6913,111.7092,6536.0
2021-02-18 14:45:00,124.67,124.7,124.64,124.65,8498.0,111.7092,111.7361,111.6824,111.6913,8498.0
2021-02-18 14:50:00,124.64,124.65,124.56,124.58,19911.0,111.6824,111.6913,111.6107,111.6286,19911.0
2021-02-18 14:55:00,124.58,124.66,124.57,124.64,13637.0,111.6286,111.7003,111.6196,111.6824,13637.0
2021-02-18 15:00:00,124.64,124.67,124.61,124.66,9649.0,111.6824,111.7092,111.6555,111.7003,9649.0
2021-02-18 15:05:00,124.65,124.72,124.63,124.71,12297.0,111.6913,111.7541,111.6734,111.7451,12297.0
2021-02-18 15:10:00,124.71,124.71,124.67,124.69,7802.0,111.7451,111.7451,111.7092,111.7272,7802.0
2021-02-18 15:15:00,124.68,124.7,124.62,124.63,14686.0,111.7182,111.7361,111.6644,111.6734,14686.0
2021-02-18 15:20:00,124.63,124.63,124.55,124.55,6947.0,111.6734,111.6734,111.6017,111.6017,6947.0
2021-02-18 15:25:00,124.58,124.64,124.58,124.62,14140.0,111.6286,111.6824,111.6286,111.6644,14140.0
2021-02-18 15:30:00,124.62,124.66,124.61,124.61,6824.0,111.6644,111.7003,111.6555,111.6555,6824.0
2021-02-18 15:35:00,124.62,124.72,124.61,124.63,10968.0,111.6644,111.7541,111.6555,111.6734,10968.0
2021-02-18 15:40:00,124.62,124.66,124.58,124.63,18091.0,111.6644,111.7003,111.6286,111.6734,18091.0
2021-02-18 15:45:00,124.63,124.68,124.54,124.54,19839.0,111.6734,111.7182,111.5928,111.5928,19839.0
2021-02-18 15:50:00,124.54,124.58,124.47,124.49,47952.0,111.5928,111.6286,111.53,111.548,47952.0
2021-02-18 15:55:00,124.49,124.49,124.36,124.42,30345.0,111.548,111.548,111.4315,111.4852,30345.0
2021-02-19 09:30:00,124.93,125.02,124.79,124.99,71287.0,111.9422,112.0229,111.8168,111.996,71287.0
2021-02-19 09:35:00,124.98,125.09,124.93,125.05,12826.0,111.987,112.0856,111.9422,112.0497,12826.0
2021-02-19 09:40:00,124.98,125.03,124.86,125.02,18725.0,111.987,112.0318,111.8795,112.0229,18725.0
2021-02-19 09:45:00,124.99,125.07,124.93,125.0,12881.0,111.996,112.0677,111.9422,112.0049,12881.0
2021-02-19 09:50:00,125.0,125.1,124.97,125.03,20738.0,112.0049,112.0945,111.9781,112.0318,20738.0
2021-02-19 09:55:00,125.03,125.2,124.99,125.17,12422.0,112.0318,112.1841,111.996,112.1573,12422.0
2021-02-19 10:00:00,125.19,125.23,125.07,125.09,37269.0,112.1752,112.211,112.0677,112.0856,37269.0
2021-02-19 10:05:00,125.09,125.18,125.09,125.15,7897.0,112.0856,112.1662,112.0856,112.1393,7897.0
2021-02-19 10:10:00,125.16,125.19,125.05,125.06,11436.0,112.1483,112.1752,112.0497,112.0587,11436.0
2021-02-19 10:15:00,125.1,125.12,125.07,125.11,16248.0,112.0945,112.1125,112.0677,112.1035,16248.0
2021-02-19 10:20:00,125.09,125.21,125.07,125.21,19673.0,112.0856,112.1931,112.0677,112.1931,19673.0
2021-02-19 10:25:00,125.19,125.23,125.14,125.14,7141.0,112.1752,112.211,112.1304,112.1304,7141.0
2021-02-19 10:30:00,125.12,125.2,125.11,125.12,7173.0,112.1125,112.1841,112.1035,112.1125,7173.0
2021-02-19 10:35:00,125.14,125.17,125.11,125.17,9152.0,112.1304,112.1573,112.1035,112.1573,9152.0
2021-02-19 10:40:00,125.18,125.23,125.1,125.15,20168.0,112.1662,112.211,112.0945,112.1393,20168.0
2021-02-19 10:45:00,125.13,125.15,125.07,125.07,17373.0,112.1214,112.1393,112.0677,112.0677,17373.0
2021-02-19 10:50:00,125.09,125.1,125.03,125.07,8558.0,112.0856,112.0945,112.0318,112.0677,8558.0
2021-02-19 10:55:00,125.07,125.14,125.06,125.12,25368.0,112.0677,112.1304,112.0587,112.1125,25368.0
2021-02-19 11:00:00,125.13,125.17,125.1,125.11,18173.0,112.1214,112.1573,112.0945,112.1035,18173.0
2021-02-19 11:05:00,125.11,125.19,125.1,125.18,21616.0,112.1035,112.1752,112.0945,112.1662,21616.0
2021-02-19 11:10:00,125.18,125.2,125.11,125.15,6844.0,112.1662,112.1841,112.1035,112.1393,6844.0
2021-02-19 11:15:00,125.15,125.18,125.13,125.17,22170.0,112.1393,112.1662,112.1214,112.1573,22170.0
2021-02-19 11:20:00,125.17,125.21,125.16,125.2,12236.0,112.1573,112.1931,112.1483,112.1841,12236.0
2021-02-19 11:25:00,125.19,125.23,125.16,125.23,11341.0,112.1752,112.211,112.1483,112.211,11341.0
2021-02-19 11:30:00,125.23,125.23,125.17,125.18,31019.0,112.211,112.211,112.1573,112.1662,31019.0
2021-02-19 11:35:00,125.17,125.2,125.14,125.14,19132.0,112.1573,112.1841,112.1304,112.1304,19132.0
2021-02-19 11:40:00,125.15,125.17,125.12,125.14,5126.0,112.1393,112.1573,112.1125,112.1304,5126.0
2021-02-19 11:45:00,125.15,125.18,125.12,125.17,8508.0,112.1393,112.1662,112.1125,112.1573,8508.0
2021-02-19 11:50:00,125.17,125.18,125.11,125.14,8588.0,112.1573,112.1662,112.1035,112.1304,8588.0
2021-02-19 11:55:00,125.14,125.17,125.09,125.12,9324.0,112.1304,112.1573,112.0856,112.1125,9324.0
2021-02-19 12:00:00,125.11,125.14,125.06,125.13,13969.0,112.1035,112.1304,112.0587,112.1214,13969.0
2021-02-19 12:05:00,125.12,125.13,125.06,125.08,11868.0,112.1125,112.1214,112.0587,112.0766,11868.0
2021-02-19 12:10:00,125.09,125.12,125.07,125.12,10884.0,112.0856,112.1125,112.0677,112.1125,10884.0
2021-02-19 12:15:00,125.12,125.14,125.07,125.07,11145.0,112.1125,112.1304,112.0677,112.0677,11145.0
2021-02-19 12:20:00,125.04,125.07,124.94,125.0,53669.0,112.0408,112.0677,111.9512,112.0049,53669.0
2021-02-19 12:25:00,125.02,125.1,125.01,125.02,14774.0,112.0229,112.0945,112.0139,112.0229,14774.0
2021-02-19 12:30:00,125.03,125.06,124.99,125.01,11128.0,112.0318,112.0587,111.996,112.0139,11128.0
2021-02-19 12:35:00,125.03,125.07,125.0,125.07,7314.0,112.0318,112.0677,112.0049,112.0677,7314.0
2021-02-19 12:40:00,125.03,125.04,124.94,125.02,11058.0,112.0318,112.0408,111.9512,112.0229,11058.0
2021-02-19 12:45:00,124.98,125.1,124.98,125.04,7248.0,111.987,112.0945,111.987,112.0408,7248.0
2021-02-19 12:50:00,125.01,125.03,124.93,124.94,9196.0,112.0139,112.0318,111.9422,111.9512,9196.0
2021-02-19 12:55:00,124.95,125.04,124.91,125.03,10126.0,111.9601,112.0408,111.9243,112.0318,10126.0
2021-02-19 13:00:00,125.03,125.05,124.98,125.01,10551.0,112.0318,112.0497,111.987,112.0139,10551.0
2021-02-19 13:05:00,125.01,125.02,124.93,124.93,18468.0,112.0139,112.0229,111.9422,111.9422,18468.0
2021-02-19 13:10:00,124.91,125.02,124.91,124.99,11181.0,111.9243,112.0229,111.9243,111.996,11181.0
2021-02-19 13:15:00,124.95,125.03,124.95,124.99,24782.0,111.9601,112.0318,111.9601,111.996,24782.0
2021-02-19 13:20:00,124.98,125.01,124.93,125.01,12713.0,111.987,112.0139,111.9422,112.0139,12713.0
2021-02-19 13:25:00,125.02,125.04,124.98,124.98,34819.0,112.0229,112.0408,111.987,111.987,34819.0
2021-02-19 13:30:00,124.98,125.0,124.9,124.92,19452.0,111.987,112.0049,111.9153,111.9333,19452.0
2021-02-19 13:35:00,124.93,125.02,124.89,125.02,40750.0,111.9422,112.0229,111.9064,112.0229,40750.0
2021-02-19 13:40:00,125.01,125.1,125.01,125.1,9873.0,112.0139,112.0945,112.0139,112.0945,9873.0
2021-02-19 13:45:00,125.09,125.1,125.05,125.09,11720.0,112.0856,112.0945,112.0497,112.0856,11720.0
2021-02-19 13:50:00,125.08,125.12,125.06,125.12,7009.0,112.0766,112.1125,112.0587,112.1125,7009.0
2021-02-19 13:55:00,125.11,125.15,125.1,125.13,11173.0,112.1035,112.1393,112.0945,112.1214,11173.0
2021-02-19 14:00:00,125.16,125.18,125.11,125.13,13464.0,112.1483,112.1662,112.1035,112.1214,13464.0
2021-02-19 14:05:00,125.14,125.14,125.1,125.1,11771.0,112.1304,112.1304,112.0945,112.0945,11771.0
2021-02-19 14:10:00,125.11,125.12,125.07,125.1,9459.0,112.1035,112.1125,112.0677,112.0945,9459.0
2021-02-19 14:15:00,125.09,125.18,125.08,125.14,17398.0,112.0856,112.1662,112.0766,112.1304,17398.0
2021-02-19 14:20:00,125.14,125.14,124.95,124.97,22247.0,112.1304,112.1304,111.9601,111.9781,22247.0
2021-02-19 14:25:00,124.98,125.0,124.79,124.81,36840.0,111.987,112.0049,111.8168,111.8347,36840.0
2021-02-19 14:30:00,124.82,124.97,124.82,124.92,130991.0,111.8437,111.9781,111.8437,111.9333,130991.0
2021-02-19 14:35:00,124.92,124.95,124.9,124.92,13085.0,111.9333,111.9601,111.9153,111.9333,13085.0
2021-02-19 14:40:00,124.91,124.96,124.86,124.95,8822.0,111.9243,111.9691,111.8795,111.9601,8822.0
2021-02-19 14:45:00,124.92,124.99,124.9,124.96,17194.0,111.9333,111.996,111.9153,111.9691,17194.0
2021-02-19 14:50:00,124.97,124.98,124.91,124.94,9772.0,111.9781,111.987,111.9243,111.9512,9772.0
2021-02-19 14:55:00,124.93,124.99,124.93,124.99,12678.0,111.9422,111.996,111.9422,111.996,12678.0
2021-02-19 15:00:00,124.97,125.01,124.95,124.99,21149.0,111.9781,112.0139,111.9601,111.996,21149.0
2021-02-19 15:05:00,124.99,124.99,124.91,124.93,13829.0,111.996,111.996,111.9243,111.9422,13829.0
2021-02-19 15:10:00,124.95,125.1,124.93,125.02,24802.0,111.9601,112.0945,111.9422,112.0229,24802.0
2021-02-19 15:15:00,125.05,125.09,125.0,125.08,16572.0,112.0497,112.0856,112.0049,112.0766,16572.0
2021-02-19 15:20:00,125.09,125.09,125.02,125.05,17348.0,112.0856,112.0856,112.0229,112.0497,17348.0
2021-02-19 15:25:00,125.05,125.1,125.01,125.1,17558.0,112.0497,112.0945,112.0139,112.0945,17558.0
2021-02-19 15:30:00,125.1,125.2,125.09,125.13,12982.0,112.0945,112.1841,112.0856,112.1214,12982.0
2021-02-19 15:35:00,125.11,125.18,125.07,125.17,16641.0,112.1035,112.1662,112.0677,112.1573,16641.0
2021-02-19 15:40:00,125.19,125.2,125.0,125.0,12800.0,112.1752,112.1841,112.0049,112.0049,12800.0
2021-02-19 15:45:00,125.0,125.14,124.99,125.03,18827.0,112.0049,112.1304,111.996,112.0318,18827.0
2021-02-19 15:50:00,125.03,125.05,124.87,124.87,35094.0,112.0318,112.0497,111.8885,111.8885,35094.0
2021-02-19 15:55:00,124.89,124.89,124.77,124.86,53229.0,111.9064,111.9064,111.7989,111.8795,53229.0
2021-02-22 09:30:00,124.43,124.71,124.43,124.71,102227.0,111.4942,111.7451,111.4942,111.7451,102227.0
2021-02-22 09:35:00,124.66,125.0,124.64,124.9,18083.0,111.7003,112.0049,111.6824,111.9153,18083.0
2021-02-22 09:40:00,124.91,124.94,124.73,124.88,36166.0,111.9243,111.9512,111.763,111.8974,36166.0
2021-02-22 09:45:00,124.99,125.04,124.85,124.92,25742.0,111.996,112.0408,111.8705,111.9333,25742.0
2021-02-22 09:50:00,124.91,125.0,124.84,125.0,12662.0,111.9243,112.0049,111.8616,112.0049,12662.0
2021-02-22 09:55:00,125.02,125.03,124.94,125.02,16934.0,112.0229,112.0318,111.9512,112.0229,16934.0
2021-02-22 10:00:00,125.05,125.09,124.99,125.03,32801.0,112.0497,112.0856,111.996,112.0318,32801.0
2021-02-22 10:05:00,125.08,125.21,125.07,125.16,22353.0,112.0766,112.1931,112.0677,112.1483,22353.0
2021-02-22 10:10:00,125.19,125.32,125.15,125.27,35734.0,112.1752,112.2917,112.1393,112.2469,35734.0
2021-02-22 10:15:00,125.2,125.2,125.0,125.02,16643.0,112.1841,112.1841,112.0049,112.0229,16643.0
2021-02-22 10:20:00,125.04,125.18,125.03,125.14,24999.0,112.0408,112.1662,112.0318,112.1304,24999.0
2021-02-22 10:25:00,125.16,125.28,125.16,125.28,6051.0,112.1483,112.2558,112.1483,112.2558,6051.0
2021-02-22 10:30:00,125.28,125.33,125.22,125.32,37384.0,112.2558,112.3006,112.2021,112.2917,37384.0
2021-02-22 10:35:00,125.35,125.39,125.27,125.39,34008.0,112.3186,112.3544,112.2469,112.3544,34008.0
2021-02-22 10:40:00,125.37,125.53,125.37,125.51,15979.0,112.3365,112.4798,112.3365,112.4619,15979.0
2021-02-22 10:45:00,125.53,125.53,125.45,125.46,6812.0,112.4798,112.4798,112.4082,112.4171,6812.0
2021-02-22 10:50:00,125.45,125.45,125.29,125.31,10968.0,112.4082,112.4082,112.2648,112.2827,10968.0
2021-02-22 10:55:00,125.29,125.41,125.27,125.41,7247.0,112.2648,112.3723,112.2469,112.3723,7247.0
2021-02-22 11:00:00,125.44,125.47,125.39,125.43,10753.0,112.3992,112.4261,112.3544,112.3902,10753.0
2021-02-22 11:05:00,125.43,125.48,125.35,125.46,11444.0,112.3902,112.435,112.3186,112.4171,11444.0
2021-02-22 11:10:00,125.49,125.51,125.33,125.48,22475.0,112.444,112.4619,112.3006,112.435,22475.0
2021-02-22 11:15:00,125.48,125.58,125.48,125.58,8494.0,112.435,112.5246,112.435,112.5246,8494.0
2021-02-22 11:20:00,125.57,125.62,125.55,125.58,7475.0,112.5157,112.5605,112.4978,112.5246,7475.0
2021-02-22 11:25:00,125.58,125.61,125.54,125.57,4204.0,112.5246,112.5515,112.4888,112.5157,4204.0
2021-02-22 11:30:00,125.57,125.58,125.51,125.51,9494.0,112.5157,112.5246,112.4619,112.4619,9494.0
2021-02-22 11:35:00,125.52,125.61,125.52,125.6,21466.0,112.4709,112.5515,112.4709,112.5426,21466.0
2021-02-22 11:40:00,125.58,125.6,125.56,125.58,9271.0,112.5246,112.5426,112.5067,112.5246,9271.0
2021-02-22 11:45:00,125.58,125.65,125.57,125.61,36485.0,112.5246,112.5874,112.5157,112.5515,36485.0
2021-02-22 11:50:00,125.62,125.65,125.58,125.6,5708.0,112.5605,112.5874,112.5246,112.5426,5708.0
2021-02-22 11:55:00,125.63,125.7,125.63,125.69,7880.0,112.5694,112.6322,112.5694,112.6232,7880.0
2021-02-22 12:00:00,125.68,125.68,125.61,125.64,17895.0,112.6142,112.6142,112.5515,112.5784,17895.0
2021-02-22 12:05:00,125.66,125.71,125.63,125.67,6544.0,112.5963,112.6411,112.5694,112.6053,6544.0
2021-02-22 12:10:00,125.69,125.72,125.63,125.72,10563.0,112.6232,112.6501,112.5694,112.6501,10563.0
2021-02-22 12:15:00,125.73,125.77,125.68,125.71,12063.0,112.6591,112.6949,112.6142,112.6411,12063.0
2021-02-22 12:20:00,125.71,125.79,125.71,125.74,13411.0,112.6411,112.7128,112.6411,112.668,13411.0
2021-02-22 12:25:00,125.75,125.85,125.73,125.8,19884.0,112.677,112.7666,112.6591,112.7218,19884.0
2021-02-22 12:30:00,125.83,125.83,125.76,125.83,46945.0,112.7487,112.7487,112.6859,112.7487,46945.0
2021-02-22 12:35:00,125.8,125.93,125.8,125.91,12871.0,112.7218,112.8383,112.7218,112.8203,12871.0
2021-02-22 12:40:00,125.91,125.91,125.82,125.87,25408.0,112.8203,112.8203,112.7397,112.7845,25408.0
2021-02-22 12:45:00,125.87,125.88,125.84,125.86,9404.0,112.7845,112.7935,112.7576,112.7755,9404.0
2021-02-22 12:50:00,125.87,125.88,125.82,125.88,5949.0,112.7845,112.7935,112.7397,112.7935,5949.0
2021-02-22 12:55:00,125.87,125.94,125.86,125.92,4952.0,112.7845,112.8472,112.7755,112.8293,4952.0
2021-02-22 13:00:00,125.93,125.94,125.88,125.89,12485.0,112.8383,112.8472,112.7935,112.8024,12485.0
2021-02-22 13:05:00,125.89,125.92,125.87,125.89,12496.0,112.8024,112.8293,112.7845,112.8024,12496.0
2021-02-22 13:10:00,125.88,125.93,125.85,125.92,22523.0,112.7935,112.8383,112.7666,112.8293,22523.0
2021-02-22 13:15:00,125.93,125.95,125.92,125.95,12537.0,112.8383,112.8562,112.8293,112.8562,12537.0
2021-02-22 13:20:00,125.95,126.02,125.93,125.94,17411.0,112.8562,112.9189,112.8383,112.8472,17411.0
2021-02-22 13:25:00,125.93,126.0,125.92,126.0,29907.0,112.8383,112.901,112.8293,112.901,29907.0
2021-02-22 13:30:00,126.01,126.06,126.0,126.04,7376.0,112.9099,112.9547,112.901,112.9368,7376.0
2021-02-22 13:35:00,126.05,126.07,126.02,126.03,11759.0,112.9458,112.9637,112.9189,112.9279,11759.0
2021-02-22 13:40:00,126.04,126.06,126.0,126.03,19403.0,112.9368,112.9547,112.901,112.9279,19403.0
2021-02-22 13:45:00,126.04,126.05,126.0,126.03,9152.0,112.9368,112.9458,112.901,112.9279,9152.0
2021-02-22 13:50:00,126.02,126.03,125.98,126.0,19019.0,112.9189,112.9279,112.8831,112.901,19019.0
2021-02-22 13:55:00,126.02,126.02,125.95,125.97,19574.0,112.9189,112.9189,112.8562,112.8741,19574.0
2021-02-22 14:00:00,125.99,126.0,125.96,125.97,7462.0,112.892,112.901,112.8651,112.8741,7462.0
2021-02-22 14:05:00,125.98,126.0,125.93,125.94,17864.0,112.8831,112.901,112.8383,112.8472,17864.0
2021-02-22 14:10:00,125.93,125.95,125.91,125.92,21464.0,112.8383,112.8562,112.8203,112.8293,21464.0
2021-02-22 14:15:00,125.9,125.97,125.9,125.94,7216.0,112.8114,112.8741,112.8114,112.8472,7216.0
2021-02-22 14:20:00,125.94,125.96,125.92,125.96,5992.0,112.8472,112.8651,112.8293,112.8651,5992.0
2021-02-22 14:25:00,125.96,126.03,125.94,126.02,9097.0,112.8651,112.9279,112.8472,112.9189,9097.0
2021-02-22 14:30:00,126.0,126.07,126.0,126.03,8167.0,112.901,112.9637,112.901,112.9279,8167.0
2021-02-22 14:35:00,126.05,126.06,126.01,126.05,6057.0,112.9458,112.9547,112.9099,112.9458,6057.0
2021-02-22 14:40:00,126.04,126.07,126.01,126.03,6974.0,112.9368,112.9637,112.9099,112.9279,6974.0
2021-02-22 14:45:00,126.03,126.03,125.97,125.98,14999.0,112.9279,112.9279,112.8741,112.8831,14999.0
2021-02-22 14:50:00,125.99,126.03,125.96,125.96,12633.0,112.892,112.9279,112.8651,112.8651,12633.0
2021-02-22 14:55:00,125.96,126.02,125.96,126.0,20032.0,112.8651,112.9189,112.8651,112.901,20032.0
2021-02-22 15:00:00,126.02,126.02,125.97,126.0,32202.0,112.9189,112.9189,112.8741,112.901,32202.0
2021-02-22 15:05:00,126.01,126.01,125.9,125.94,9915.0,112.9099,112.9099,112.8114,112.8472,9915.0
2021-02-22 15:10:00,125.96,125.97,125.85,125.89,28232.0,112.8651,112.8741,112.7666,112.8024,28232.0
2021-02-22 15:15:00,125.89,125.9,125.84,125.85,51658.0,112.8024,112.8114,112.7576,112.7666,51658.0
2021-02-22 15:20:00,125.84,125.88,125.82,125.84,23950.0,112.7576,112.7935,112.7397,112.7576,23950.0
2021-02-22 15:25:00,125.83,125.86,125.75,125.79,30129.0,112.7487,112.7755,112.677,112.7128,30129.0
2021-02-22 15:30:00,125.77,125.88,125.77,125.87,24556.0,112.6949,112.7935,112.6949,112.7845,24556.0
2021-02-22 15:35:00,125.86,125.9,125.79,125.87,15329.0,112.7755,112.8114,112.7128,112.7845,15329.0
2021-02-22 15:40:00,125.87,125.88,125.78,125.83,18183.0,112.7845,112.7935,112.7039,112.7487,18183.0
2021-02-22 15:45:00,125.84,125.93,125.84,125.89,8738.0,112.7576,112.8383,112.7576,112.8024,8738.0
2021-02-22 15:50:00,125.89,125.89,125.7,125.76,24050.0,112.8024,112.8024,112.6322,112.6859,24050.0
2021-02-22 15:55:00,125.76,125.8,125.66,125.69,39399.0,112.6859,112.7218,112.5963,112.6232,39399.0
2021-02-23 09:30:00,126.07,126.14,125.7,125.71,185196.0,112.9637,113.0264,112.6322,112.6411,185196.0
2021-02-23 09:35:00,125.7,125.89,125.7,125.83,42457.0,112.6322,112.8024,112.6322,112.7487,42457.0
2021-02-23 09:40:00,125.81,125.92,125.59,125.6,79514.0,112.7307,112.8293,112.5336,112.5426,79514.0
2021-02-23 09:45:00,125.63,125.74,125.36,125.36,81917.0,112.5694,112.668,112.3275,112.3275,81917.0
2021-02-23 09:50:00,125.32,125.55,125.09,125.39,65012.0,112.2917,112.4978,112.0856,112.3544,65012.0
2021-02-23 09:55:00,125.38,125.5,125.24,125.3,64289.0,112.3454,112.453,112.22,112.2738,64289.0
2021-02-23 10:00:00,125.31,125.58,125.09,125.45,70176.0,112.2827,112.5246,112.0856,112.4082,70176.0
2021-02-23 10:05:00,125.48,125.58,125.33,125.57,43745.0,112.435,112.5246,112.3006,112.5157,43745.0
2021-02-23 10:10:00,125.58,125.67,125.49,125.57,38045.0,112.5246,112.6053,112.444,112.5157,38045.0
2021-02-23 10:15:00,125.52,125.55,125.41,125.45,83430.0,112.4709,112.4978,112.3723,112.4082,83430.0
2021-02-23 10:20:00,125.46,125.55,125.39,125.55,31302.0,112.4171,112.4978,112.3544,112.4978,31302.0
2021-02-23 10:25:00,125.55,125.57,125.45,125.56,51387.0,112.4978,112.5157,112.4082,112.5067,51387.0
2021-02-23 10:30:00,125.56,125.58,125.37,125.56,32815.0,112.5067,112.5246,112.3365,112.5067,32815.0
2021-02-23 10:35:00,125.56,125.61,125.42,125.55,23028.0,112.5067,112.5515,112.3813,112.4978,23028.0
2021-02-23 10:40:00,125.55,125.6,125.46,125.59,27187.0,112.4978,112.5426,112.4171,112.5336,27187.0
2021-02-23 10:45:00,125.59,125.78,125.57,125.66,41217.0,112.5336,112.7039,112.5157,112.5963,41217.0
2021-02-23 10:50:00,125.67,125.74,125.65,125.71,20961.0,112.6053,112.668,112.5874,112.6411,20961.0
2021-02-23 10:55:00,125.69,125.7,125.57,125.6,22259.0,112.6232,112.6322,112.5157,112.5426,22259.0
2021-02-23 11:00:00,125.6,125.86,125.6,125.86,17185.0,112.5426,112.7755,112.5426,112.7755,17185.0
2021-02-23 11:05:00,125.83,125.85,125.73,125.78,19701.0,112.7487,112.7666,112.6591,112.7039,19701.0
2021-02-23 11:10:00,125.77,125.78,125.63,125.68,21363.0,112.6949,112.7039,112.5694,112.6142,21363.0
2021-02-23 11:15:00,125.68,125.75,125.53,125.56,24793.0,112.6142,112.677,112.4798,112.5067,24793.0
2021-02-23 11:20:00,125.57,125.61,125.49,125.57,19222.0,112.5157,112.5515,112.444,112.5157,19222.0
2021-02-23 11:25:00,125.55,125.66,125.49,125.64,61646.0,112.4978,112.5963,112.444,112.5784,61646.0
2021-02-23 11:30:00,125.64,125.8,125.58,125.8,13696.0,112.5784,112.7218,112.5246,112.7218,13696.0
2021-02-23 11:35:00,125.81,125.82,125.72,125.75,13934.0,112.7307,112.7397,112.6501,112.677,13934.0
2021-02-23 11:40:00,125.77,125.79,125.55,125.58,18761.0,112.6949,112.7128,112.4978,112.5246,18761.0
2021-02-23 11:45:00,125.6,125.63,125.54,125.57,9037.0,112.5426,112.5694,112.4888,112.5157,9037.0
2021-02-23 11:50:00,125.56,125.67,125.54,125.65,12911.0,112.5067,112.6053,112.4888,112.5874,12911.0
2021-02-23 11:55:00,125.65,125.65,125.55,125.6,12203.0,112.5874,112.5874,112.4978,112.5426,12203.0
2021-02-23 12:00:00,125.57,125.57,125.42,125.49,9553.0,112.5157,112.5157,112.3813,112.444,9553.0
2021-02-23 12:05:00,125.49,125.52,125.4,125.43,33705.0,112.444,112.4709,112.3634,112.3902,33705.0
2021-02-23 12:10:00,125.42,125.58,125.42,125.48,50827.0,112.3813,112.5246,112.3813,112.435,50827.0
2021-02-23 12:15:00,125.46,125.61,125.37,125.59,18508.0,112.4171,112.5515,112.3365,112.5336,18508.0
2021-02-23 12:20:00,125.57,125.57,125.44,125.48,27939.0,112.5157,112.5157,112.3992,112.435,27939.0
2021-02-23 12:25:00,125.5,125.59,125.47,125.57,10571.0,112.453,112.5336,112.4261,112.5157,10571.0
2021-02-23 12:30:00,125.56,125.71,125.54,125.69,25842.0,112.5067,112.6411,112.4888,112.6232,25842.0
2021-02-23 12:35:00,125.69,125.69,125.42,125.5,33389.0,112.6232,112.6232,112.3813,112.453,33389.0
2021-02-23 12:40:00,125.5,125.57,125.48,125.57,29935.0,112.453,112.5157,112.435,112.5157,29935.0
2021-02-23 12:45:00,125.56,125.66,125.55,125.62,34289.0,112.5067,112.5963,112.4978,112.5605,34289.0
2021-02-23 12:50:00,125.62,125.67,125.49,125.65,16769.0,112.5605,112.6053,112.444,112.5874,16769.0
2021-02-23 12:55:00,125.66,125.67,125.37,125.41,16624.0,112.5963,112.6053,112.3365,112.3723,16624.0
2021-02-23 13:00:00,125.41,125.6,125.39,125.57,20033.0,112.3723,112.5426,112.3544,112.5157,20033.0
2021-02-23 13:05:00,125.57,125.62,125.54,125.58,18414.0,112.5157,112.5605,112.4888,112.5246,18414.0
2021-02-23 13:10:00,125.59,125.68,125.55,125.64,21773.0,112.5336,112.6142,112.4978,112.5784,21773.0
2021-02-23 13:15:00,125.64,125.75,125.63,125.73,65887.0,112.5784,112.677,112.5694,112.6591,65887.0
2021-02-23 13:20:00,125.72,125.81,125.66,125.81,15705.0,112.6501,112.7307,112.5963,112.7307,15705.0
2021-02-23 13:25:00,125.82,125.84,125.77,125.78,57432.0,112.7397,112.7576,112.6949,112.7039,57432.0
2021-02-23 13:30:00,125.78,125.8,125.74,125.74,22986.0,112.7039,112.7218,112.668,112.668,22986.0
2021-02-23 13:35:00,125.73,125.77,125.69,125.77,12169.0,112.6591,112.6949,112.6232,112.6949,12169.0
2021-02-23 13:40:00,125.75,125.77,125.67,125.7,11785.0,112.677,112.6949,112.6053,112.6322,11785.0
2021-02-23 13:45:00,125.71,125.77,125.67,125.73,23064.0,112.6411,112.6949,112.6053,112.6591,23064.0
2021-02-23 13:50:00,125.72,125.8,125.69,125.71,37047.0,112.6501,112.7218,112.6232,112.6411,37047.0
2021-02-23 13:55:00,125.72,125.87,125.71,125.79,19546.0,112.6501,112.7845,112.6411,112.7128,19546.0
2021-02-23 14:00:00,125.78,125.87,125.75,125.8,25835.0,112.7039,112.7845,112.677,112.7218,25835.0
2021-02-23 14:05:00,125.83,125.88,125.81,125.83,20495.0,112.7487,112.7935,112.7307,112.7487,20495.0
2021-02-23 14:10:00,125.84,125.91,125.8,125.88,19006.0,112.7576,112.8203,112.7218,112.7935,19006.0
2021-02-23 14:15:00,125.93,126.01,125.87,126.0,36604.0,112.8383,112.9099,112.7845,112.901,36604.0
2021-02-23 14:20:00,125.99,125.99,125.93,125.98,18143.0,112.892,112.892,112.8383,112.8831,18143.0
2021-02-23 14:25:00,125.97,126.01,125.92,125.96,60014.0,112.8741,112.9099,112.8293,112.8651,60014.0
2021-02-23 14:30:00,125.96,126.0,125.71,125.72,22435.0,112.8651,112.901,112.6411,112.6501,22435.0
2021-02-23 14:35:00,125.71,125.84,125.66,125.81,41010.0,112.6411,112.7576,112.5963,112.7307,41010.0
2021-02-23 14:40:00,125.81,125.97,125.81,125.96,19824.0,112.7307,112.8741,112.7307,112.8651,19824.0
2021-02-23 14:45:00,125.97,126.01,125.91,125.95,28379.0,112.8741,112.9099,112.8203,112.8562,28379.0
2021-02-23 14:50:00,125.95,126.16,125.94,126.06,43319.0,112.8562,113.0443,112.8472,112.9547,43319.0
2021-02-23 14:55:00,126.06,126.1,125.98,126.08,39592.0,112.9547,112.9906,112.8831,112.9727,39592.0
2021-02-23 15:00:00,126.07,126.17,126.05,126.16,14014.0,112.9637,113.0533,112.9458,113.0443,14014.0
2021-02-23 15:05:00,126.17,126.2,126.13,126.18,22627.0,113.0533,113.0802,113.0175,113.0623,22627.0
2021-02-23 15:10:00,126.2,126.31,126.11,126.28,37034.0,113.0802,113.1788,112.9995,113.1519,37034.0
2021-02-23 15:15:00,126.28,126.33,126.26,126.32,12665.0,113.1519,113.1967,113.134,113.1877,12665.0
2021-02-23 15:20:00,126.32,126.44,126.32,126.34,37812.0,113.1877,113.2952,113.1877,113.2056,37812.0
2021-02-23 15:25:00,126.36,126.47,126.33,126.43,28417.0,113.2236,113.3221,113.1967,113.2863,28417.0
2021-02-23 15:30:00,126.43,126.45,126.37,126.43,42094.0,113.2863,113.3042,113.2325,113.2863,42094.0
2021-02-23 15:35:00,126.42,126.5,126.36,126.44,34941.0,113.2773,113.349,113.2236,113.2952,34941.0
2021-02-23 15:40:00,126.42,126.49,126.36,126.36,36171.0,113.2773,113.34,113.2236,113.2236,36171.0
2021-02-23 15:45:00,126.36,126.42,126.26,126.26,34639.0,113.2236,113.2773,113.134,113.134,34639.0
2021-02-23 15:50:00,126.25,126.33,126.2,126.25,36504.0,113.125,113.1967,113.0802,113.125,36504.0
2021-02-23 15:55:00,126.25,126.26,126.13,126.13,55487.0,113.125,113.134,113.0175,113.0175,55487.0
2021-02-24 09:30:00,126.28,126.56,126.08,126.45,146403.0,113.1519,113.4028,112.9727,113.3042,146403.0
2021-02-24 09:35:00,126.43,126.47,126.13,126.31,51233.0,113.2863,113.3221,113.0175,113.1788,51233.0
2021-02-24 09:40:00,126.32,126.54,126.22,126.43,41505.0,113.1877,113.3848,113.0981,113.2863,41505.0
2021-02-24 09:45:00,126.42,126.61,126.36,126.56,36294.0,113.2773,113.4476,113.2236,113.4028,36294.0
2021-02-24 09:50:00,126.55,126.57,126.28,126.39,50495.0,113.3938,113.4117,113.1519,113.2504,50495.0
2021-02-24 09:55:00,126.41,126.71,126.41,126.64,31008.0,113.2684,113.5372,113.2684,113.4744,31008.0
2021-02-24 10:00:00,126.64,126.88,126.6,126.71,37204.0,113.4744,113.6895,113.4386,113.5372,37204.0
2021-02-24 10:05:00,126.74,126.8,126.45,126.51,31588.0,113.564,113.6178,113.3042,113.358,31588.0
2021-02-24 10:10:00,126.5,126.66,126.46,126.66,26845.0,113.349,113.4924,113.3132,113.4924,26845.0
2021-02-24 10:15:00,126.69,126.89,126.69,126.88,20968.0,113.5192,113.6985,113.5192,113.6895,20968.0
2021-02-24 10:20:00,126.86,127.03,126.78,127.03,26500.0,113.6716,113.8239,113.5999,113.8239,26500.0
2021-02-24 10:25:00,126.99,127.02,126.85,126.9,51471.0,113.7881,113.8149,113.6626,113.7074,51471.0
2021-02-24 10:30:00,126.91,127.08,126.87,127.02,21692.0,113.7164,113.8687,113.6805,113.8149,21692.0
2021-02-24 10:35:00,127.02,127.08,126.97,127.08,15448.0,113.8149,113.8687,113.7701,113.8687,15448.0
2021-02-24 10:40:00,127.07,127.24,127.04,127.21,24384.0,113.8597,114.0121,113.8329,113.9852,24384.0
2021-02-24 10:45:00,127.19,127.24,127.13,127.17,20916.0,113.9673,114.0121,113.9135,113.9493,20916.0
2021-02-24 10:50:00,127.15,127.18,127.08,127.14,21104.0,113.9314,113.9583,113.8687,113.9225,21104.0
2021-02-24 10:55:00,127.16,127.31,127.15,127.21,28113.0,113.9404,114.0748,113.9314,113.9852,28113.0
2021-02-24 11:00:00,127.21,127.31,127.21,127.3,23425.0,113.9852,114.0748,113.9852,114.0658,23425.0
2021-02-24 11:05:00,127.32,127.35,127.28,127.29,26275.0,114.0838,114.1106,114.0479,114.0569,26275.0
2021-02-24 11:10:00,127.3,127.32,127.23,127.31,26974.0,114.0658,114.0838,114.0031,114.0748,26974.0
2021-02-24 11:15:00,127.32,127.34,127.3,127.31,23475.0,114.0838,114.1017,114.0658,114.0748,23475.0
2021-02-24 11:20:00,127.32,127.41,127.3,127.41,36743.0,114.0838,114.1644,114.0658,114.1644,36743.0
2021-02-24 11:25:00,127.4,127.52,127.37,127.38,23695.0,114.1554,114.263,114.1286,114.1375,23695.0
2021-02-24 11:30:00,127.4,127.46,127.35,127.45,12833.0,114.1554,114.2092,114.1106,114.2002,12833.0
2021-02-24 11:35:00,127.44,127.58,127.43,127.58,16346.0,114.1913,114.3167,114.1823,114.3167,16346.0
2021-02-24 11:40:00,127.58,127.59,127.45,127.48,23424.0,114.3167,114.3257,114.2002,114.2271,23424.0
2021-02-24 11:45:00,127.48,127.53,127.44,127.51,17783.0,114.2271,114.2719,114.1913,114.254,17783.0
2021-02-24 11:50:00,127.5,127.53,127.48,127.5,15550.0,114.245,114.2719,114.2271,114.245,15550.0
2021-02-24 11:55:00,127.51,127.61,127.49,127.59,16593.0,114.254,114.3436,114.2361,114.3257,16593.0
2021-02-24 12:00:00,127.6,127.7,127.58,127.69,51072.0,114.3346,114.4242,114.3167,114.4153,51072.0
2021-02-24 12:05:00,127.68,127.7,127.59,127.61,22454.0,114.4063,114.4242,114.3257,114.3436,22454.0
2021-02-24 12:10:00,127.62,127.65,127.57,127.62,18570.0,114.3526,114.3794,114.3078,114.3526,18570.0
2021-02-24 12:15:00,127.63,127.67,127.62,127.64,11051.0,114.3615,114.3974,114.3526,114.3705,11051.0
2021-02-24 12:20:00,127.64,127.72,127.63,127.69,21187.0,114.3705,114.4422,114.3615,114.4153,21187.0
2021-02-24 12:25:00,127.69,127.76,127.67,127.76,10925.0,114.4153,114.478,114.3974,114.478,10925.0
2021-02-24 12:30:00,127.77,127.79,127.72,127.77,20459.0,114.487,114.5049,114.4422,114.487,20459.0
2021-02-24 12:35:00,127.77,127.8,127.75,127.79,23128.0,114.487,114.5139,114.469,114.5049,23128.0
2021-02-24 12:40:00,127.8,127.8,127.72,127.73,17088.0,114.5139,114.5139,114.4422,114.4511,17088.0
2021-02-24 12:45:00,127.74,127.76,127.67,127.7,19314.0,114.4601,114.478,114.3974,114.4242,19314.0
2021-02-24 12:50:00,127.7,127.72,127.66,127.7,13062.0,114.4242,114.4422,114.3884,114.4242,13062.0
2021-02-24 12:55:00,127.69,127.72,127.62,127.63,16435.0,114.4153,114.4422,114.3526,114.3615,16435.0
2021-02-24 13:00:00,127.63,127.66,127.62,127.66,17204.0,114.3615,114.3884,114.3526,114.3884,17204.0
2021-02-24 13:05:00,127.67,127.72,127.66,127.71,13002.0,114.3974,114.4422,114.3884,114.4332,13002.0
2021-02-24 13:10:00,127.71,127.81,127.7,127.8,16205.0,114.4332,114.5228,114.4242,114.5139,16205.0
2021-02-24 13:15:00,127.8,127.84,127.76,127.84,17149.0,114.5139,114.5497,114.478,114.5497,17149.0
2021-02-24 13:20:00,127.84,127.92,127.81,127.89,200497.0,114.5497,114.6214,114.5228,114.5945,200497.0
2021-02-24 13:25:00,127.91,127.97,127.91,127.97,43158.0,114.6124,114.6662,114.6124,114.6662,43158.0
2021-02-24 13:30:00,127.96,128.06,127.95,128.06,22959.0,114.6572,114.7468,114.6483,114.7468,22959.0
2021-02-24 13:35:00,128.05,128.13,128.04,128.09,16837.0,114.7379,114.8095,114.7289,114.7737,16837.0
2021-02-24 13:40:00,128.07,128.12,128.04,128.07,25332.0,114.7558,114.8006,114.7289,114.7558,25332.0
2021-02-24 13:45:00,128.06,128.08,128.01,128.05,15779.0,114.7468,114.7647,114.702,114.7379,15779.0
2021-02-24 13:50:00,128.05,128.07,128.02,128.05,16115.0,114.7379,114.7558,114.711,114.7379,16115.0
2021-02-24 13:55:00,128.05,128.13,128.01,128.13,15917.0,114.7379,114.8095,114.702,114.8095,15917.0
2021-02-24 14:00:00,128.13,128.16,128.01,128.01,25396.0,114.8095,114.8364,114.702,114.702,25396.0
2021-02-24 14:05:00,128.02,128.04,127.98,128.03,21462.0,114.711,114.7289,114.6751,114.7199,21462.0
2021-02-24 14:10:00,128.03,128.07,127.93,127.96,20759.0,114.7199,114.7558,114.6303,114.6572,20759.0
2021-02-24 14:15:00,127.96,128.01,127.96,128.0,29465.0,114.6572,114.702,114.6572,114.6931,29465.0
2021-02-24 14:20:00,128.0,128.01,127.93,127.97,15954.0,114.6931,114.702,114.6303,114.6662,15954.0
2021-02-24 14:25:00,127.97,128.02,127.94,128.01,15252.0,114.6662,114.711,114.6393,114.702,15252.0
2021-02-24 14:30:00,128.02,128.07,127.92,127.98,21839.0,114.711,114.7558,114.6214,114.6751,21839.0
2021-02-24 14:35:00,127.95,127.97,127.91,127.93,8920.0,114.6483,114.6662,114.6124,114.6303,8920.0
2021-02-24 14:40:00,127.93,127.93,127.87,127.89,18525.0,114.6303,114.6303,114.5766,114.5945,18525.0
2021-02-24 14:45:00,127.88,127.9,127.75,127.76,24282.0,114.5855,114.6035,114.469,114.478,24282.0
2021-02-24 14:50:00,127.77,127.81,127.76,127.81,13024.0,114.487,114.5228,114.478,114.5228,13024.0
2021-02-24 14:55:00,127.8,127.85,127.79,127.81,15797.0,114.5139,114.5587,114.5049,114.5228,15797.0
2021-02-24 15:00:00,127.81,127.88,127.79,127.8,29287.0,114.5228,114.5855,114.5049,114.5139,29287.0
2021-02-24 15:05:00,127.82,127.89,127.81,127.88,17953.0,114.5318,114.5945,114.5228,114.5855,17953.0
2021-02-24 15:10:00,127.87,127.9,127.83,127.84,27666.0,114.5766,114.6035,114.5407,114.5497,27666.0
2021-02-24 15:15:00,127.85,127.9,127.8,127.81,39245.0,114.5587,114.6035,114.5139,114.5228,39245.0
2021-02-24 15:20:00,127.81,127.87,127.79,127.86,30087.0,114.5228,114.5766,114.5049,114.5676,30087.0
2021-02-24 15:25:00,127.86,127.93,127.83,127.9,49588.0,114.5676,114.6303,114.5407,114.6035,49588.0
2021-02-24 15:30:00,127.89,127.95,127.87,127.94,35896.0,114.5945,114.6483,114.5766,114.6393,35896.0
2021-02-24 15:35:00,127.94,127.96,127.89,127.93,30901.0,114.6393,114.6572,114.5945,114.6303,30901.0
2021-02-24 15:40:00,127.92,127.94,127.79,127.84,75931.0,114.6214,114.6393,114.5049,114.5497,75931.0
2021-02-24 15:45:00,127.84,127.95,127.83,127.93,23871.0,114.5497,114.6483,114.5407,114.6303,23871.0
2021-02-24 15:50:00,127.94,127.98,127.83,127.91,39239.0,114.6393,114.6751,114.5407,114.6124,39239.0
2021-02-24 15:55:00,127.89,127.93,127.79,127.81,69173.0,114.5945,114.6303,114.5049,114.5228,69173.0
2021-02-25 09:30:00,128.11,128.11,127.84,128.01,153706.0,114.7916,114.7916,114.5497,114.702,153706.0
2021-02-25 09:35:00,128.03,128.04,127.85,127.97,26364.0,114.7199,114.7289,114.5587,114.6662,26364.0
2021-02-25 09:40:00,127.95,128.05,127.93,127.97,24225.0,114.6483,114.7379,114.6303,114.6662,24225.0
2021-02-25 09:45:00,127.97,128.02,127.81,127.86,34499.0,114.6662,114.711,114.5228,114.5676,34499.0
2021-02-25 09:50:00,127.84,127.99,127.82,127.87,35449.0,114.5497,114.6841,114.5318,114.5766,35449.0
2021-02-25 09:55:00,127.86,127.97,127.85,127.94,35412.0,114.5676,114.6662,114.5587,114.6393,35412.0
2021-02-25 10:00:00,127.92,127.92,127.74,127.75,110581.0,114.6214,114.6214,114.4601,114.469,110581.0
2021-02-25 10:05:00,127.75,127.76,127.45,127.57,39005.0,114.469,114.478,114.2002,114.3078,39005.0
2021-02-25 10:10:00,127.58,127.67,127.55,127.57,38943.0,114.3167,114.3974,114.2898,114.3078,38943.0
2021-02-25 10:15:00,127.56,127.73,127.52,127.64,776310.0,114.2988,114.4511,114.263,114.3705,776310.0
2021-02-25 10:20:00,127.74,127.84,127.73,127.81,45523.0,114.4601,114.5497,114.4511,114.5228,45523.0
2021-02-25 10:25:00,127.83,127.83,127.54,127.58,34222.0,114.5407,114.5407,114.2809,114.3167,34222.0
2021-02-25 10:30:00,127.58,127.59,127.3,127.36,33493.0,114.3167,114.3257,114.0658,114.1196,33493.0
2021-02-25 10:35:00,127.35,127.36,127.14,127.26,35551.0,114.1106,114.1196,113.9225,114.03,35551.0
2021-02-25 10:40:00,127.24,127.43,127.23,127.39,23444.0,114.0121,114.1823,114.0031,114.1465,23444.0
2021-02-25 10:45:00,127.37,127.38,127.15,127.2,83238.0,114.1286,114.1375,113.9314,113.9762,83238.0
2021-02-25 10:50:00,127.17,127.24,127.05,127.22,30799.0,113.9493,114.0121,113.8418,113.9941,30799.0
2021-02-25 10:55:00,127.22,127.36,127.18,127.32,35915.0,113.9941,114.1196,113.9583,114.0838,35915.0
2021-02-25 11:00:00,127.3,127.45,127.28,127.41,29691.0,114.0658,114.2002,114.0479,114.1644,29691.0
2021-02-25 11:05:00,127.35,127.42,127.25,127.42,18728.0,114.1106,114.1734,114.021,114.1734,18728.0
2021-02-25 11:10:00,127.42,127.43,127.31,127.36,21559.0,114.1734,114.1823,114.0748,114.1196,21559.0
2021-02-25 11:15:00,127.33,127.44,127.27,127.41,13832.0,114.0927,114.1913,114.039,114.1644,13832.0
2021-02-25 11:20:00,127.41,127.48,127.26,127.37,29291.0,114.1644,114.2271,114.03,114.1286,29291.0
2021-02-25 11:25:00,127.39,127.4,127.24,127.27,16934.0,114.1465,114.1554,114.0121,114.039,16934.0
2021-02-25 11:30:00,127.27,127.29,127.18,127.2,18252.0,114.039,114.0569,113.9583,113.9762,18252.0
2021-02-25 11:35:00,127.18,127.23,127.04,127.15,16619.0,113.9583,114.0031,113.8329,113.9314,16619.0
2021-02-25 11:40:00,127.15,127.17,126.99,127.02,17243.0,113.9314,113.9493,113.7881,113.8149,17243.0
2021-02-25 11:45:00,126.99,126.99,126.74,126.76,56205.0,113.7881,113.7881,113.564,113.582,56205.0
2021-02-25 11:50:00,126.76,126.86,126.64,126.83,29380.0,113.582,113.6716,113.4744,113.6447,29380.0
2021-02-25 11:55:00,126.81,126.88,126.71,126.82,30001.0,113.6268,113.6895,113.5372,113.6357,30001.0
2021-02-25 12:00:00,126.78,126.82,126.61,126.77,44441.0,113.5999,113.6357,113.4476,113.5909,44441.0
2021-02-25 12:05:00,126.76,126.82,126.67,126.8,20965.0,113.582,113.6357,113.5013,113.6178,20965.0
2021-02-25 12:10:00,126.78,126.88,126.57,126.84,19060.0,113.5999,113.6895,113.4117,113.6537,19060.0
2021-02-25 12:15:00,126.8,126.9,126.7,126.7,26100.0,113.6178,113.7074,113.5282,113.5282,26100.0
2021-02-25 12:20:00,126.73,126.83,126.62,126.77,22333.0,113.5551,113.6447,113.4565,113.5909,22333.0
2021-02-25 12:25:00,126.7,126.71,126.51,126.54,13417.0,113.5282,113.5372,113.358,113.3848,13417.0
2021-02-25 12:30:00,126.53,126.53,126.24,126.31,21943.0,113.3759,113.3759,113.116,113.1788,21943.0
2021-02-25 12:35:00,126.3,126.48,126.21,126.47,17271.0,113.1698,113.3311,113.0891,113.3221,17271.0
2021-02-25 12:40:00,126.48,126.48,126.3,126.37,39625.0,113.3311,113.3311,113.1698,113.2325,39625.0
2021-02-25 12:45:00,126.41,126.51,126.25,126.36,18052.0,113.2684,113.358,113.125,113.2236,18052.0
2021-02-25 12:50:00,126.34,126.34,125.94,125.95,36023.0,113.2056,113.2056,112.8472,112.8562,36023.0
2021-02-25 12:55:00,125.96,126.05,125.77,125.83,36483.0,112.8651,112.9458,112.6949,112.7487,36483.0
2021-02-25 13:00:00,125.76,125.93,125.47,125.63,49464.0,112.6859,112.8383,112.4261,112.5694,49464.0
2021-02-25 13:05:00,125.65,125.76,125.52,125.75,22522.0,112.5874,112.6859,112.4709,112.677,22522.0
2021-02-25 13:10:00,125.74,125.9,125.62,125.9,38141.0,112.668,112.8114,112.5605,112.8114,38141.0
2021-02-25 13:15:00,125.87,126.03,125.66,126.02,23737.0,112.7845,112.9279,112.5963,112.9189,23737.0
2021-02-25 13:20:00,126.05,126.2,126.04,126.18,22370.0,112.9458,113.0802,112.9368,113.0623,22370.0
2021-02-25 13:25:00,126.16,126.2,125.98,126.14,39621.0,113.0443,113.0802,112.8831,113.0264,39621.0
2021-02-25 13:30:00,126.13,126.2,125.98,126.03,26651.0,113.0175,113.0802,112.8831,112.9279,26651.0
2021-02-25 13:35:00,125.98,126.15,125.87,126.15,22082.0,112.8831,113.0354,112.7845,113.0354,22082.0
2021-02-25 13:40:00,126.16,126.25,126.02,126.25,19184.0,113.0443,113.125,112.9189,113.125,19184.0
2021-02-25 13:45:00,126.24,126.27,126.11,126.2,19879.0,113.116,113.1429,112.9995,113.0802,19879.0
2021-02-25 13:50:00,126.21,126.21,125.91,125.95,19155.0,113.0891,113.0891,112.8203,112.8562,19155.0
2021-02-25 13:55:00,125.94,126.03,125.86,126.03,24974.0,112.8472,112.9279,112.7755,112.9279,24974.0
2021-02-25 14:00:00,126.04,126.29,125.93,126.28,18420.0,112.9368,113.1608,112.8383,113.1519,18420.0
2021-02-25 14:05:00,126.29,126.41,126.23,126.4,16083.0,113.1608,113.2684,113.1071,113.2594,16083.0
2021-02-25 14:10:00,126.38,126.5,126.34,126.34,43971.0,113.2415,113.349,113.2056,113.2056,43971.0
2021-02-25 14:15:00,126.38,126.59,126.37,126.58,16537.0,113.2415,113.4296,113.2325,113.4207,16537.0
2021-02-25 14:20:00,126.6,126.77,126.58,126.75,18391.0,113.4386,113.5909,113.4207,113.573,18391.0
2021-02-25 14:25:00,126.74,126.76,126.66,126.72,31973.0,113.564,113.582,113.4924,113.5461,31973.0
2021-02-25 14:30:00,126.71,126.71,126.49,126.49,26912.0,113.5372,113.5372,113.34,113.34,26912.0
2021-02-25 14:35:00,126.49,126.49,126.3,126.31,63439.0,113.34,113.34,113.1698,113.1788,63439.0
2021-02-25 14:40:00,126.31,126.45,126.3,126.36,12627.0,113.1788,113.3042,113.1698,113.2236,12627.0
2021-02-25 14:45:00,126.39,126.42,126.18,126.21,18845.0,113.2504,113.2773,113.0623,113.0891,18845.0
2021-02-25 14:50:00,126.23,126.34,126.14,126.15,15943.0,113.1071,113.2056,113.0264,113.0354,15943.0
2021-02-25 14:55:00,126.15,126.25,126.12,126.15,41876.0,113.0354,113.125,113.0085,113.0354,41876.0
2021-02-25 15:00:00,126.13,126.29,126.09,126.11,35721.0,113.0175,113.1608,112.9816,112.9995,35721.0
2021-02-25 15:05:00,126.11,126.15,125.75,125.79,77590.0,112.9995,113.0354,112.677,112.7128,77590.0
2021-02-25 15:10:00,125.81,125.99,125.8,125.83,33879.0,112.7307,112.892,112.7218,112.7487,33879.0
2021-02-25 15:15:00,125.8,125.83,125.63,125.69,49716.0,112.7218,112.7487,112.5694,112.6232,49716.0
2021-02-25 15:20:00,125.69,125.8,125.54,125.57,73602.0,112.6232,112.7218,112.4888,112.5157,73602.0
2021-02-25 15:25:00,125.58,125.78,125.55,125.59,58669.0,112.5246,112.7039,112.4978,112.5336,58669.0
2021-02-25 15:30:00,125.57,125.72,125.38,125.38,79068.0,112.5157,112.6501,112.3454,112.3454,79068.0
2021-02-25 15:35:00,125.36,125.4,125.19,125.4,51602.0,112.3275,112.3634,112.1752,112.3634,51602.0
2021-02-25 15:40:00,125.41,125.67,125.24,125.64,55781.0,112.3723,112.6053,112.22,112.5784,55781.0
2021-02-25 15:45:00,125.62,126.01,125.59,125.83,111522.0,112.5605,112.9099,112.5336,112.7487,111522.0
2021-02-25 15:50:00,125.82,125.9,125.62,125.79,90951.0,112.7397,112.8114,112.5605,112.7128,90951.0
2021-02-25 15:55:00,125.8,125.81,125.61,125.65,99537.0,112.7218,112.7307,112.5515,112.5874,99537.0
2021-02-26 09:30:00,125.75,125.8,125.24,125.25,119702.0,112.677,112.7218,112.22,112.229,119702.0
2021-02-26 09:35:00,125.2,125.25,124.99,125.03,29551.0,112.1841,112.229,111.996,112.0318,29551.0
2021-02-26 09:40:00,124.94,125.26,124.93,125.26,11617.0,111.9512,112.2379,111.9422,112.2379,11617.0
2021-02-26 09:45:00,125.28,125.67,125.25,125.42,26310.0,112.2558,112.6053,112.229,112.3813,26310.0
2021-02-26 09:50:00,125.42,125.43,125.18,125.18,27187.0,112.3813,112.3902,112.1662,112.1662,27187.0
2021-02-26 09:55:00,125.17,125.18,124.9,124.9,41804.0,112.1573,112.1662,111.9153,111.9153,41804.0
2021-02-26 10:00:00,124.94,124.96,124.62,124.82,46265.0,111.9512,111.9691,111.6644,111.8437,46265.0
2021-02-26 10:05:00,124.83,124.88,124.44,124.46,29044.0,111.8526,111.8974,111.5032,111.5211,29044.0
2021-02-26 10:10:00,124.49,124.68,124.46,124.57,30210.0,111.548,111.7182,111.5211,111.6196,30210.0
2021-02-26 10:15:00,124.57,124.67,124.32,124.42,39956.0,111.6196,111.7092,111.3956,111.4852,39956.0
2021-02-26 10:20:00,124.42,124.44,124.08,124.15,36987.0,111.4852,111.5032,111.1806,111.2433,36987.0
2021-02-26 10:25:00,124.14,124.37,123.63,123.71,70970.0,111.2343,111.4404,110.7774,110.8491,70970.0
2021-02-26 10:30:00,123.75,124.1,123.75,124.02,36541.0,110.8849,111.1985,110.8849,111.1268,36541.0
2021-02-26 10:35:00,124.02,124.68,123.91,124.61,220479.0,111.1268,111.7182,111.0283,111.6555,220479.0
2021-02-26 10:40:00,124.58,124.63,124.44,124.58,246013.0,111.6286,111.6734,111.5032,111.6286,246013.0
2021-02-26 10:45:00,124.58,124.86,124.49,124.8,145722.0,111.6286,111.8795,111.548,111.8257,145722.0
2021-02-26 10:50:00,124.77,124.8,124.58,124.7,57638.0,111.7989,111.8257,111.6286,111.7361,57638.0
2021-02-26 10:55:00,124.71,124.72,124.47,124.52,26412.0,111.7451,111.7541,111.53,111.5748,26412.0
2021-02-26 11:00:00,124.63,124.91,124.44,124.87,30513.0,111.6734,111.9243,111.5032,111.8885,30513.0
2021-02-26 11:05:00,124.88,125.04,124.85,124.85,94247.0,111.8974,112.0408,111.8705,111.8705,94247.0
2021-02-26 11:10:00,124.9,124.91,124.72,124.83,27877.0,111.9153,111.9243,111.7541,111.8526,27877.0
2021-02-26 11:15:00,124.83,124.93,124.63,124.65,26145.0,111.8526,111.9422,111.6734,111.6913,26145.0
2021-02-26 11:20:00,124.67,124.69,124.48,124.53,20611.0,111.7092,111.7272,111.539,111.5838,20611.0
2021-02-26 11:25:00,124.57,124.66,124.48,124.5,35328.0,111.6196,111.7003,111.539,111.5569,35328.0
2021-02-26 11:30:00,124.5,124.85,124.47,124.85,20325.0,111.5569,111.8705,111.53,111.8705,20325.0
2021-02-26 11:35:00,124.82,125.13,124.82,125.12,15921.0,111.8437,112.1214,111.8437,112.1125,15921.0
2021-02-26 11:40:00,125.1,125.19,124.99,125.0,11690.0,112.0945,112.1752,111.996,112.0049,11690.0
2021-02-26 11:45:00,125.02,125.02,124.83,124.89,30971.0,112.0229,112.0229,111.8526,111.9064,30971.0
2021-02-26 11:50:00,124.89,124.89,124.67,124.75,16265.0,111.9064,111.9064,111.7092,111.7809,16265.0
2021-02-26 11:55:00,124.72,124.84,124.68,124.84,19949.0,111.7541,111.8616,111.7182,111.8616,19949.0
2021-02-26 12:00:00,124.86,125.0,124.82,124.99,23754.0,111.8795,112.0049,111.8437,111.996,23754.0
2021-02-26 12:05:00,124.98,125.2,124.81,125.2,34147.0,111.987,112.1841,111.8347,112.1841,34147.0
2021-02-26 12:10:00,125.19,125.43,125.18,125.41,34496.0,112.1752,112.3902,112.1662,112.3723,34496.0
2021-02-26 12:15:00,125.36,125.52,125.33,125.49,13688.0,112.3275,112.4709,112.3006,112.444,13688.0
2021-02-26 12:20:00,125.5,125.51,125.39,125.42,20979.0,112.453,112.4619,112.3544,112.3813,20979.0
2021-02-26 12:25:00,125.45,125.45,125.28,125.32,17067.0,112.4082,112.4082,112.2558,112.2917,17067.0
2021-02-26 12:30:00,125.32,125.46,125.32,125.4,50780.0,112.2917,112.4171,112.2917,112.3634,50780.0
2021-02-26 12:35:00,125.4,125.47,125.29,125.3,46963.0,112.3634,112.4261,112.2648,112.2738,46963.0
2021-02-26 12:40:00,125.29,125.36,125.25,125.29,14085.0,112.2648,112.3275,112.229,112.2648,14085.0
2021-02-26 12:45:00,125.34,125.34,125.16,125.22,26608.0,112.3096,112.3096,112.1483,112.2021,26608.0
2021-02-26 12:50:00,125.21,125.37,125.15,125.29,13181.0,112.1931,112.3365,112.1393,112.2648,13181.0
2021-02-26 12:55:00,125.27,125.27,125.0,125.02,34469.0,112.2469,112.2469,112.0049,112.0229,34469.0
2021-02-26 13:00:00,125.03,125.04,124.78,124.88,31576.0,112.0318,112.0408,111.8078,111.8974,31576.0
2021-02-26 13:05:00,124.87,124.98,124.76,124.97,26119.0,111.8885,111.987,111.7899,111.9781,26119.0
2021-02-26 13:10:00,124.97,124.99,124.86,124.96,23906.0,111.9781,111.996,111.8795,111.9691,23906.0
2021-02-26 13:15:00,124.97,125.08,124.95,125.06,26102.0,111.9781,112.0766,111.9601,112.0587,26102.0
2021-02-26 13:20:00,125.07,125.21,125.07,125.14,13951.0,112.0677,112.1931,112.0677,112.1304,13951.0
2021-02-26 13:25:00,125.17,125.22,125.13,125.15,50758.0,112.1573,112.2021,112.1214,112.1393,50758.0
2021-02-26 13:30:00,125.18,125.2,124.88,124.92,23441.0,112.1662,112.1841,111.8974,111.9333,23441.0
2021-02-26 13:35:00,124.93,124.94,124.78,124.83,64008.0,111.9422,111.9512,111.8078,111.8526,64008.0
2021-02-26 13:40:00,124.81,124.91,124.77,124.9,65675.0,111.8347,111.9243,111.7989,111.9153,65675.0
2021-02-26 13:45:00,124.92,125.0,124.48,124.59,20318.0,111.9333,112.0049,111.539,111.6376,20318.0
2021-02-26 13:50:00,124.6,124.62,124.46,124.51,21031.0,111.6465,111.6644,111.5211,111.5659,21031.0
2021-02-26 13:55:00,124.5,124.71,124.5,124.54,30032.0,111.5569,111.7451,111.5569,111.5928,30032.0
2021-02-26 14:00:00,124.59,124.71,124.48,124.48,24138.0,111.6376,111.7451,111.539,111.539,24138.0
2021-02-26 14:05:00,124.47,124.56,124.36,124.46,31615.0,111.53,111.6107,111.4315,111.5211,31615.0
2021-02-26 14:10:00,124.45,124.5,124.38,124.43,22221.0,111.5121,111.5569,111.4494,111.4942,22221.0
2021-02-26 14:15:00,124.43,124.51,124.15,124.15,80318.0,111.4942,111.5659,111.2433,111.2433,80318.0
2021-02-26 14:20:00,124.17,124.34,124.13,124.25,33582.0,111.2612,111.4136,111.2254,111.3329,33582.0
2021-02-26 14:25:00,124.24,124.4,124.24,124.31,29559.0,111.324,111.4673,111.324,111.3867,29559.0
2021-02-26 14:30:00,124.31,124.47,124.25,124.42,47106.0,111.3867,111.53,111.3329,111.4852,47106.0
2021-02-26 14:35:00,124.43,124.51,124.41,124.46,60331.0,111.4942,111.5659,111.4763,111.5211,60331.0
2021-02-26 14:40:00,124.45,124.49,124.31,124.4,184450.0,111.5121,111.548,111.3867,111.4673,184450.0
2021-02-26 14:45:00,124.42,124.69,124.42,124.67,123551.0,111.4852,111.7272,111.4852,111.7092,123551.0
2021-02-26 14:50:00,124.67,124.74,124.56,124.67,114855.0,111.7092,111.772,111.6107,111.7092,114855.0
2021-02-26 14:55:00,124.65,124.73,124.62,124.68,176927.0,111.6913,111.763,111.6644,111.7182,176927.0
2021-02-26 15:00:00,124.68,124.94,124.67,124.93,96484.0,111.7182,111.9512,111.7092,111.9422,96484.0
2021-02-26 15:05:00,124.9,125.07,124.85,125.03,84471.0,111.9153,112.0677,111.8705,112.0318,84471.0
2021-02-26 15:10:00,125.02,125.05,124.88,124.91,78399.0,112.0229,112.0497,111.8974,111.9243,78399.0
2021-02-26 15:15:00,124.92,125.03,124.92,124.98,277125.0,111.9333,112.0318,111.9333,111.987,277125.0
2021-02-26 15:20:00,124.99,125.06,124.77,124.79,95767.0,111.996,112.0587,111.7989,111.8168,95767.0
2021-02-26 15:25:00,124.78,124.78,124.6,124.62,200136.0,111.8078,111.8078,111.6465,111.6644,200136.0
2021-02-26 15:30:00,124.62,124.69,124.58,124.65,122035.0,111.6644,111.7272,111.6286,111.6913,122035.0
2021-02-26 15:35:00,124.66,124.68,124.51,124.56,178888.0,111.7003,111.7182,111.5659,111.6107,178888.0
2021-02-26 15:40:00,124.53,124.83,124.48,124.73,116182.0,111.5838,111.8526,111.539,111.763,116182.0
2021-02-26 15:45:00,124.74,125.16,124.74,125.11,73054.0,111.772,112.1483,111.772,112.1035,73054.0
2021-02-26 15:50:00,125.11,125.11,124.46,124.46,60863.0,112.1035,112.1035,111.5211,111.5211,60863.0
2021-02-26 15:55:00,124.45,124.58,123.92,123.92,208541.0,111.5121,111.6286,111.0372,111.0372,208541.0
2021-03-01 09:30:00,125.66,126.15,125.66,126.01,77446.0,112.5963,113.0354,112.5963,112.9099,77446.0
2021-03-01 09:35:00,126.1,126.17,126.05,126.11,50401.0,112.9906,113.0533,112.9458,112.9995,50401.0
2021-03-01 09:40:00,126.11,126.34,126.08,126.3,91549.0,112.9995,113.2056,112.9727,113.1698,91549.0
2021-03-01 09:45:00,126.33,126.43,126.25,126.34,92777.0,113.1967,113.2863,113.125,113.2056,92777.0
2021-03-01 09:50:00,126.34,126.38,126.24,126.28,88171.0,113.2056,113.2415,113.116,113.1519,88171.0
2021-03-01 09:55:00,126.29,126.46,126.28,126.38,28349.0,113.1608,113.3132,113.1519,113.2415,28349.0
2021-03-01 10:00:00,126.41,126.66,126.25,126.64,41286.0,113.2684,113.4924,113.125,113.4744,41286.0
2021-03-01 10:05:00,126.64,126.71,126.52,126.55,36327.0,113.4744,113.5372,113.3669,113.3938,36327.0
2021-03-01 10:10:00,126.55,126.61,126.5,126.58,58492.0,113.3938,113.4476,113.349,113.4207,58492.0
2021-03-01 10:15:00,126.58,126.9,126.58,126.86,58237.0,113.4207,113.7074,113.4207,113.6716,58237.0
2021-03-01 10:20:00,126.86,126.91,126.81,126.86,40238.0,113.6716,113.7164,113.6268,113.6716,40238.0
2021-03-01 10:25:00,126.85,126.86,126.68,126.74,17296.0,113.6626,113.6716,113.5103,113.564,17296.0
2021-03-01 10:30:00,126.77,126.91,126.73,126.85,19417.0,113.5909,113.7164,113.5551,113.6626,19417.0
2021-03-01 10:35:00,126.84,126.99,126.84,126.99,30131.0,113.6537,113.7881,113.6537,113.7881,30131.0
2021-03-01 10:40:00,126.98,127.02,126.85,126.95,25015.0,113.7791,113.8149,113.6626,113.7522,25015.0
2021-03-01 10:45:00,126.96,126.98,126.84,126.97,17487.0,113.7612,113.7791,113.6537,113.7701,17487.0
2021-03-01 10:50:00,126.97,127.0,126.92,126.94,50478.0,113.7701,113.797,113.7253,113.7433,50478.0
2021-03-01 10:55:00,126.92,127.02,126.91,127.0,16558.0,113.7253,113.8149,113.7164,113.797,16558.0
2021-03-01 11:00:00,126.97,127.0,126.78,126.79,60524.0,113.7701,113.797,113.5999,113.6089,60524.0
2021-03-01 11:05:00,126.8,126.84,126.7,126.84,27740.0,113.6178,113.6537,113.5282,113.6537,27740.0
2021-03-01 11:10:00,126.85,126.95,126.81,126.9,40137.0,113.6626,113.7522,113.6268,113.7074,40137.0
2021-03-01 11:15:00,126.93,127.03,126.9,127.03,27148.0,113.7343,113.8239,113.7074,113.8239,27148.0
2021-03-01 11:20:00,127.03,127.03,126.94,126.95,18637.0,113.8239,113.8239,113.7433,113.7522,18637.0
2021-03-01 11:25:00,126.96,126.98,126.77,126.79,17512.0,113.7612,113.7791,113.5909,113.6089,17512.0
2021-03-01 11:30:00,126.85,126.9,126.81,126.87,13796.0,113.6626,113.7074,113.6268,113.6805,13796.0
2021-03-01 11:35:00,126.86,126.92,126.84,126.84,27412.0,113.6716,113.7253,113.6537,113.6537,27412.0
2021-03-01 11:40:00,126.84,126.93,126.83,126.89,12601.0,113.6537,113.7343,113.6447,113.6985,12601.0
2021-03-01 11:45:00,126.89,126.89,126.77,126.8,15867.0,113.6985,113.6985,113.5909,113.6178,15867.0
2021-03-01 11:50:00,126.79,126.83,126.76,126.81,10373.0,113.6089,113.6447,113.582,113.6268,10373.0
2021-03-01 11:55:00,126.83,126.85,126.77,126.84,8927.0,113.6447,113.6626,113.5909,113.6537,8927.0
2021-03-01 12:00:00,126.85,127.0,126.85,126.94,17974.0,113.6626,113.797,113.6626,113.7433,17974.0
2021-03-01 12:05:00,126.94,126.98,126.93,126.95,12440.0,113.7433,113.7791,113.7343,113.7522,12440.0
2021-03-01 12:10:00,126.96,127.02,126.96,127.0,8795.0,113.7612,113.8149,113.7612,113.797,8795.0
2021-03-01 12:15:00,127.0,127.0,126.87,126.9,19822.0,113.797,113.797,113.6805,113.7074,19822.0
2021-03-01 12:20:00,126.88,126.97,126.86,126.97,16672.0,113.6895,113.7701,113.6716,113.7701,16672.0
2021-03-01 12:25:00,126.97,127.0,126.95,126.95,18096.0,113.7701,113.797,113.7522,113.7522,18096.0
2021-03-01 12:30:00,126.95,127.01,126.94,127.0,9450.0,113.7522,113.806,113.7433,113.797,9450.0
2021-03-01 12:35:00,126.99,127.0,126.93,126.93,18369.0,113.7881,113.797,113.7343,113.7343,18369.0
2021-03-01 12:40:00,126.93,126.93,126.85,126.9,8780.0,113.7343,113.7343,113.6626,113.7074,8780.0
2021-03-01 12:45:00,126.92,127.01,126.87,127.01,36122.0,113.7253,113.806,113.6805,113.806,36122.0
2021-03-01 12:50:00,127.01,127.02,126.9,126.92,18506.0,113.806,113.8149,113.7074,113.7253,18506.0
2021-03-01 12:55:00,126.92,126.92,126.77,126.79,20229.0,113.7253,113.7253,113.5909,113.6089,20229.0
2021-03-01 13:00:00,126.79,126.81,126.69,126.77,11790.0,113.6089,113.6268,113.5192,113.5909,11790.0
2021-03-01 13:05:00,126.79,126.84,126.77,126.78,11350.0,113.6089,113.6537,113.5909,113.5999,11350.0
2021-03-01 13:10:00,126.76,126.8,126.65,126.65,9753.0,113.582,113.6178,113.4834,113.4834,9753.0
2021-03-01 13:15:00,126.66,126.67,126.6,126.65,9091.0,113.4924,113.5013,113.4386,113.4834,9091.0
2021-03-01 13:20:00,126.63,126.77,126.63,126.75,11841.0,113.4655,113.5909,113.4655,113.573,11841.0
2021-03-01 13:25:00,126.75,126.85,126.74,126.85,41856.0,113.573,113.6626,113.564,113.6626,41856.0
2021-03-01 13:30:00,126.86,127.0,126.86,126.99,13503.0,113.6716,113.797,113.6716,113.7881,13503.0
2021-03-01 13:35:00,127.0,127.08,126.99,127.08,14855.0,113.797,113.8687,113.7881,113.8687,14855.0
2021-03-01 13:40:00,127.1,127.13,127.08,127.1,12598.0,113.8866,113.9135,113.8687,113.8866,12598.0
2021-03-01 13:45:00,127.09,127.09,126.99,127.04,18452.0,113.8777,113.8777,113.7881,113.8329,18452.0
2021-03-01 13:50:00,127.05,127.08,127.01,127.04,14803.0,113.8418,113.8687,113.806,113.8329,14803.0
2021-03-01 13:55:00,127.05,127.1,127.04,127.07,22382.0,113.8418,113.8866,113.8329,113.8597,22382.0
2021-03-01 14:00:00,127.08,127.22,127.07,127.21,15573.0,113.8687,113.9941,113.8597,113.9852,15573.0
2021-03-01 14:05:00,127.2,127.37,127.17,127.27,62340.0,113.9762,114.1286,113.9493,114.039,62340.0
2021-03-01 14:10:00,127.27,127.34,127.23,127.3,40990.0,114.039,114.1017,114.0031,114.0658,40990.0
2021-03-01 14:15:00,127.29,127.3,127.22,127.23,23717.0,114.0569,114.0658,113.9941,114.0031,23717.0
2021-03-01 14:20:00,127.24,127.29,127.2,127.29,28925.0,114.0121,114.0569,113.9762,114.0569,28925.0
2021-03-01 14:25:00,127.22,127.25,127.2,127.23,26400.0,113.9941,114.021,113.9762,114.0031,26400.0
2021-03-01 14:30:00,127.25,127.28,127.23,127.27,14406.0,114.021,114.0479,114.0031,114.039,14406.0
2021-03-01 14:35:00,127.27,127.32,127.26,127.3,28398.0,114.039,114.0838,114.03,114.0658,28398.0
2021-03-01 14:40:00,127.3,127.38,127.3,127.35,19268.0,114.0658,114.1375,114.0658,114.1106,19268.0
2021-03-01 14:45:00,127.35,127.36,127.26,127.28,23667.0,114.1106,114.1196,114.03,114.0479,23667.0
2021-03-01 14:50:00,127.29,127.37,127.27,127.36,13988.0,114.0569,114.1286,114.039,114.1196,13988.0
2021-03-01 14:55:00,127.34,127.34,127.21,127.21,16384.0,114.1017,114.1017,113.9852,113.9852,16384.0
2021-03-01 15:00:00,127.21,127.24,127.17,127.17,27205.0,113.9852,114.0121,113.9493,113.9493,27205.0
2021-03-01 15:05:00,127.18,127.2,127.12,127.18,40576.0,113.9583,113.9762,113.9045,113.9583,40576.0
2021-03-01 15:10:00,127.18,127.2,127.1,127.11,47493.0,113.9583,113.9762,113.8866,113.8956,47493.0
2021-03-01 15:15:00,127.1,127.11,126.97,127.06,22836.0,113.8866,113.8956,113.7701,113.8508,22836.0
2021-03-01 15:20:00,127.07,127.11,127.04,127.05,57317.0,113.8597,113.8956,113.8329,113.8418,57317.0
2021-03-01 15:25:00,127.04,127.07,126.98,127.01,17550.0,113.8329,113.8597,113.7791,113.806,17550.0
2021-03-01 15:30:00,127.04,127.07,126.93,126.95,21373.0,113.8329,113.8597,113.7343,113.7522,21373.0
2021-03-01 15:35:00,126.96,126.97,126.75,126.78,37304.0,113.7612,113.7701,113.573,113.5999,37304.0
2021-03-01 15:40:00,126.77,126.88,126.77,126.82,34397.0,113.5909,113.6895,113.5909,113.6357,34397.0
2021-03-01 15:45:00,126.82,126.83,126.65,126.65,34789.0,113.6357,113.6447,113.4834,113.4834,34789.0
2021-03-01 15:50:00,126.62,126.68,126.55,126.62,74122.0,113.4565,113.5103,113.3938,113.4565,74122.0
2021-03-01 15:55:00,126.62,126.68,126.47,126.61,56463.0,113.4565,113.5103,113.3221,113.4476,56463.0
2021-03-02 09:30:00,126.7,126.85,126.62,126.64,131099.0,113.5282,113.6626,113.4565,113.4744,131099.0
2021-03-02 09:35:00,126.62,126.84,126.62,126.82,17079.0,113.4565,113.6537,113.4565,113.6357,17079.0
2021-03-02 09:40:00,126.82,126.86,126.67,126.76,16605.0,113.6357,113.6716,113.5013,113.582,16605.0
2021-03-02 09:45:00,126.77,126.85,126.61,126.61,24889.0,113.5909,113.6626,113.4476,113.4476,24889.0
2021-03-02 09:50:00,126.6,126.82,126.51,126.82,25529.0,113.4386,113.6357,113.358,113.6357,25529.0
2021-03-02 09:55:00,126.84,127.04,126.8,126.89,36910.0,113.6537,113.8329,113.6178,113.6985,36910.0
2021-03-02 10:00:00,126.87,126.9,126.76,126.87,40852.0,113.6805,113.7074,113.582,113.6805,40852.0
2021-03-02 10:05:00,126.87,126.9,126.77,126.88,28695.0,113.6805,113.7074,113.5909,113.6895,28695.0
2021-03-02 10:10:00,126.9,126.92,126.64,126.68,46059.0,113.7074,113.7253,113.4744,113.5103,46059.0
2021-03-02 10:15:00,126.7,126.89,126.69,126.8,33674.0,113.5282,113.6985,113.5192,113.6178,33674.0
2021-03-02 10:20:00,126.79,126.87,126.66,126.66,25853.0,113.6089,113.6805,113.4924,113.4924,25853.0
2021-03-02 10:25:00,126.68,126.77,126.41,126.41,34810.0,113.5103,113.5909,113.2684,113.2684,34810.0
2021-03-02 10:30:00,126.38,126.6,126.37,126.49,25717.0,113.2415,113.4386,113.2325,113.34,25717.0
2021-03-02 10:35:00,126.5,126.54,126.33,126.34,38259.0,113.349,113.3848,113.1967,113.2056,38259.0
2021-03-02 10:40:00,126.32,126.47,126.31,126.46,17964.0,113.1877,113.3221,113.1788,113.3132,17964.0
2021-03-02 10:45:00,126.42,126.64,126.3,126.64,22310.0,113.2773,113.4744,113.1698,113.4744,22310.0
2021-03-02 10:50:00,126.62,126.65,126.58,126.65,13291.0,113.4565,113.4834,113.4207,113.4834,13291.0
2021-03-02 10:55:00,126.68,126.71,126.63,126.64,17163.0,113.5103,113.5372,113.4655,113.4744,17163.0
2021-03-02 11:00:00,126.63,126.67,126.32,126.53,25391.0,113.4655,113.5013,113.1877,113.3759,25391.0
2021-03-02 11:05:00,126.52,126.62,126.5,126.56,19069.0,113.3669,113.4565,113.349,113.4028,19069.0
2021-03-02 11:10:00,126.57,126.6,126.46,126.52,54037.0,113.4117,113.4386,113.3132,113.3669,54037.0
2021-03-02 11:15:00,126.5,126.52,126.34,126.44,24876.0,113.349,113.3669,113.2056,113.2952,24876.0
2021-03-02 11:20:00,126.49,126.56,126.33,126.39,73121.0,113.34,113.4028,113.1967,113.2504,73121.0
2021-03-02 11:25:00,126.38,126.65,126.36,126.65,49225.0,113.2415,113.4834,113.2236,113.4834,49225.0
2021-03-02 11:30:00,126.62,126.63,126.27,126.3,95409.0,113.4565,113.4655,113.1429,113.1698,95409.0
2021-03-02 11:35:00,126.35,126.39,126.3,126.36,29257.0,113.2146,113.2504,113.1698,113.2236,29257.0
2021-03-02 11:40:00,126.34,126.36,126.2,126.35,33409.0,113.2056,113.2236,113.0802,113.2146,33409.0
2021-03-02 11:45:00,126.35,126.49,126.3,126.47,9960.0,113.2146,113.34,113.1698,113.3221,9960.0
2021-03-02 11:50:00,126.45,126.51,126.38,126.5,24887.0,113.3042,113.358,113.2415,113.349,24887.0
2021-03-02 11:55:00,126.5,126.51,126.42,126.42,58826.0,113.349,113.358,113.2773,113.2773,58826.0
2021-03-02 12:00:00,126.42,126.59,126.37,126.58,23956.0,113.2773,113.4296,113.2325,113.4207,23956.0
2021-03-02 12:05:00,126.59,126.66,126.52,126.59,39027.0,113.4296,113.4924,113.3669,113.4296,39027.0
2021-03-02 12:10:00,126.6,126.64,126.54,126.61,26288.0,113.4386,113.4744,113.3848,113.4476,26288.0
2021-03-02 12:15:00,126.67,126.79,126.64,126.79,21365.0,113.5013,113.6089,113.4744,113.6089,21365.0
2021-03-02 12:20:00,126.79,126.79,126.74,126.78,8919.0,113.6089,113.6089,113.564,113.5999,8919.0
2021-03-02 12:25:00,126.77,126.77,126.65,126.69,14420.0,113.5909,113.5909,113.4834,113.5192,14420.0
2021-03-02 12:30:00,126.69,126.75,126.67,126.73,11246.0,113.5192,113.573,113.5013,113.5551,11246.0
2021-03-02 12:35:00,126.75,126.83,126.74,126.81,29326.0,113.573,113.6447,113.564,113.6268,29326.0
2021-03-02 12:40:00,126.81,126.87,126.81,126.86,15342.0,113.6268,113.6805,113.6268,113.6716,15342.0
2021-03-02 12:45:00,126.85,126.88,126.79,126.81,14939.0,113.6626,113.6895,113.6089,113.6268,14939.0
2021-03-02 12:50:00,126.81,126.87,126.78,126.87,16286.0,113.6268,113.6805,113.5999,113.6805,16286.0
2021-03-02 12:55:00,126.86,126.86,126.77,126.81,22025.0,113.6716,113.6716,113.5909,113.6268,22025.0
2021-03-02 13:00:00,126.84,127.0,126.84,126.99,14064.0,113.6537,113.797,113.6537,113.7881,14064.0
2021-03-02 13:05:00,126.97,127.0,126.93,126.98,14456.0,113.7701,113.797,113.7343,113.7791,14456.0
2021-03-02 13:10:00,126.97,127.08,126.96,127.08,30639.0,113.7701,113.8687,113.7612,113.8687,30639.0
2021-03-02 13:15:00,127.07,127.07,126.95,126.97,21231.0,113.8597,113.8597,113.7522,113.7701,21231.0
2021-03-02 13:20:00,126.96,126.98,126.91,126.96,33753.0,113.7612,113.7791,113.7164,113.7612,33753.0
2021-03-02 13:25:00,126.96,126.98,126.88,126.98,16682.0,113.7612,113.7791,113.6895,113.7791,16682.0
2021-03-02 13:30:00,126.97,127.09,126.96,127.04,60049.0,113.7701,113.8777,113.7612,113.8329,60049.0
2021-03-02 13:35:00,127.04,127.14,127.02,127.11,49646.0,113.8329,113.9225,113.8149,113.8956,49646.0
2021-03-02 13:40:00,127.13,127.13,127.0,127.01,74238.0,113.9135,113.9135,113.797,113.806,74238.0
2021-03-02 13:45:00,127.0,127.11,127.0,127.1,29363.0,113.797,113.8956,113.797,113.8866,29363.0
2021-03-02 13:50:00,127.08,127.09,127.01,127.02,32121.0,113.8687,113.8777,113.806,113.8149,32121.0
2021-03-02 13:55:00,127.04,127.11,127.03,127.05,35633.0,113.8329,113.8956,113.8239,113.8418,35633.0
2021-03-02 14:00:00,127.05,127.12,127.03,127.06,54026.0,113.8418,113.9045,113.8239,113.8508,54026.0
2021-03-02 14:05:00,127.07,127.08,126.9,126.92,47372.0,113.8597,113.8687,113.7074,113.7253,47372.0
2021-03-02 14:10:00,126.91,126.92,126.83,126.86,29688.0,113.7164,113.7253,113.6447,113.6716,29688.0
2021-03-02 14:15:00,126.85,126.88,126.79,126.83,83641.0,113.6626,113.6895,113.6089,113.6447,83641.0
2021-03-02 14:20:00,126.84,126.94,126.82,126.93,53681.0,113.6537,113.7433,113.6357,113.7343,53681.0
2021-03-02 14:25:00,126.93,126.93,126.82,126.83,24979.0,113.7343,113.7343,113.6357,113.6447,24979.0
2021-03-02 14:30:00,126.83,126.89,126.78,126.88,132140.0,113.6447,113.6985,113.5999,113.6895,132140.0
2021-03-02 14:35:00,126.89,126.97,126.85,126.96,91778.0,113.6985,113.7701,113.6626,113.7612,91778.0
2021-03-02 14:40:00,126.95,127.02,126.95,126.96,18751.0,113.7522,113.8149,113.7522,113.7612,18751.0
2021-03-02 14:45:00,126.95,127.05,126.94,127.05,13646.0,113.7522,113.8418,113.7433,113.8418,13646.0
2021-03-02 14:50:00,127.06,127.13,127.02,127.09,31223.0,113.8508,113.9135,113.8149,113.8777,31223.0
2021-03-02 14:55:00,127.08,127.16,127.04,127.04,47075.0,113.8687,113.9404,113.8329,113.8329,47075.0
2021-03-02 15:00:00,127.06,127.1,127.03,127.09,41616.0,113.8508,113.8866,113.8239,113.8777,41616.0
2021-03-02 15:05:00,127.07,127.15,127.07,127.13,23133.0,113.8597,113.9314,113.8597,113.9135,23133.0
2021-03-02 15:10:00,127.14,127.14,127.0,127.02,31392.0,113.9225,113.9225,113.797,113.8149,31392.0
2021-03-02 15:15:00,127.0,127.02,126.81,126.81,31744.0,113.797,113.8149,113.6268,113.6268,31744.0
2021-03-02 15:20:00,126.8,126.88,126.79,126.8,45329.0,113.6178,113.6895,113.6089,113.6178,45329.0
2021-03-02 15:25:00,126.82,126.85,126.7,126.71,37040.0,113.6357,113.6626,113.5282,113.5372,37040.0
2021-03-02 15:30:00,126.71,126.78,126.65,126.7,89339.0,113.5372,113.5999,113.4834,113.5282,89339.0
2021-03-02 15:35:00,126.7,126.74,126.64,126.69,38948.0,113.5282,113.564,113.4744,113.5192,38948.0
2021-03-02 15:40:00,126.69,126.79,126.65,126.77,57498.0,113.5192,113.6089,113.4834,113.5909,57498.0
2021-03-02 15:45:00,126.75,126.84,126.66,126.69,82844.0,113.573,113.6537,113.4924,113.5192,82844.0
2021-03-02 15:50:00,126.69,126.73,126.6,126.6,50482.0,113.5192,113.5551,113.4386,113.4386,50482.0
2021-03-02 15:55:00,126.6,126.61,126.31,126.37,73018.0,113.4386,113.4476,113.1788,113.2325,73018.0
2021-03-03 09:30:00,126.35,126.68,126.21,126.6,85540.0,113.2146,113.5103,113.0891,113.4386,85540.0
2021-03-03 09:35:00,126.61,126.66,126.34,126.45,21713.0,113.4476,113.4924,113.2056,113.3042,21713.0
2021-03-03 09:40:00,126.42,126.53,126.38,126.5,22480.0,113.2773,113.3759,113.2415,113.349,22480.0
2021-03-03 09:45:00,126.49,126.77,126.34,126.71,21002.0,113.34,113.5909,113.2056,113.5372,21002.0
2021-03-03 09:50:00,126.76,126.9,126.76,126.88,16881.0,113.582,113.7074,113.582,113.6895,16881.0
2021-03-03 09:55:00,126.85,126.87,126.42,126.44,1538052.0,113.6626,113.6805,113.2773,113.2952,1538052.0
2021-03-03 10:00:00,126.44,126.56,126.32,126.41,50285.0,113.2952,113.4028,113.1877,113.2684,50285.0
2021-03-03 10:05:00,126.4,126.61,126.31,126.55,18561.0,113.2594,113.4476,113.1788,113.3938,18561.0
2021-03-03 10:10:00,126.52,126.58,126.32,126.4,34182.0,113.3669,113.4207,113.1877,113.2594,34182.0
2021-03-03 10:15:00,126.4,126.4,126.23,126.35,35374.0,113.2594,113.2594,113.1071,113.2146,35374.0
2021-03-03 10:20:00,126.34,126.63,126.33,126.63,26051.0,113.2056,113.4655,113.1967,113.4655,26051.0
2021-03-03 10:25:00,126.62,126.71,126.48,126.55,32436.0,113.4565,113.5372,113.3311,113.3938,32436.0
2021-03-03 10:30:00,126.46,126.72,126.33,126.68,22402.0,113.3132,113.5461,113.1967,113.5103,22402.0
2021-03-03 10:35:00,126.68,126.77,126.63,126.75,35005.0,113.5103,113.5909,113.4655,113.573,35005.0
2021-03-03 10:40:00,126.72,126.74,126.58,126.58,48926.0,113.5461,113.564,113.4207,113.4207,48926.0
2021-03-03 10:45:00,126.57,126.79,126.52,126.63,28660.0,113.4117,113.6089,113.3669,113.4655,28660.0
2021-03-03 10:50:00,126.65,126.74,126.56,126.68,28437.0,113.4834,113.564,113.4028,113.5103,28437.0
2021-03-03 10:55:00,126.66,126.87,126.6,126.74,35174.0,113.4924,113.6805,113.4386,113.564,35174.0
2021-03-03 11:00:00,126.73,126.86,126.69,126.7,32122.0,113.5551,113.6716,113.5192,113.5282,32122.0
2021-03-03 11:05:00,126.75,126.87,126.74,126.77,16266.0,113.573,113.6805,113.564,113.5909,16266.0
2021-03-03 11:10:00,126.75,126.79,126.66,126.68,21903.0,113.573,113.6089,113.4924,113.5103,21903.0
2021-03-03 11:15:00,126.67,126.99,126.6,126.99,19808.0,113.5013,113.7881,113.4386,113.7881,19808.0
2021-03-03 11:20:00,126.96,127.07,126.96,127.04,27270.0,113.7612,113.8597,113.7612,113.8329,27270.0
2021-03-03 11:25:00,127.03,127.09,126.96,127.06,15937.0,113.8239,113.8777,113.7612,113.8508,15937.0
2021-03-03 11:30:00,127.06,127.09,127.01,127.08,32864.0,113.8508,113.8777,113.806,113.8687,32864.0
2021-03-03 11:35:00,127.08,127.11,126.99,127.01,21118.0,113.8687,113.8956,113.7881,113.806,21118.0
2021-03-03 11:40:00,127.01,127.04,126.95,127.0,14730.0,113.806,113.8329,113.7522,113.797,14730.0
2021-03-03 11:45:00,127.01,127.09,127.0,127.07,18226.0,113.806,113.8777,113.797,113.8597,18226.0
2021-03-03 11:50:00,127.04,127.17,127.03,127.15,17566.0,113.8329,113.9493,113.8239,113.9314,17566.0
2021-03-03 11:55:00,127.13,127.19,127.03,127.05,24113.0,113.9135,113.9673,113.8239,113.8418,24113.0
2021-03-03 12:00:00,127.04,127.07,127.01,127.05,15301.0,113.8329,113.8597,113.806,113.8418,15301.0
2021-03-03 12:05:00,127.04,127.08,127.0,127.04,13732.0,113.8329,113.8687,113.797,113.8329,13732.0
2021-03-03 12:10:00,127.02,127.09,126.99,127.09,17130.0,113.8149,113.8777,113.7881,113.8777,17130.0
2021-03-03 12:15:00,127.08,127.09,126.98,127.01,16679.0,113.8687,113.8777,113.7791,113.806,16679.0
2021-03-03 12:20:00,127.0,127.04,126.96,127.01,25287.0,113.797,113.8329,113.7612,113.806,25287.0
2021-03-03 12:25:00,127.02,127.06,126.98,127.06,20137.0,113.8149,113.8508,113.7791,113.8508,20137.0
2021-03-03 12:30:00,127.05,127.09,126.98,127.03,30240.0,113.8418,113.8777,113.7791,113.8239,30240.0
2021-03-03 12:35:00,127.03,127.11,127.01,127.08,10373.0,113.8239,113.8956,113.806,113.8687,10373.0
2021-03-03 12:40:00,127.08,127.18,127.06,127.15,13661.0,113.8687,113.9583,113.8508,113.9314,13661.0
2021-03-03 12:45:00,127.15,127.33,127.12,127.32,21087.0,113.9314,114.0927,113.9045,114.0838,21087.0
2021-03-03 12:50:00,127.32,127.37,127.29,127.29,19364.0,114.0838,114.1286,114.0569,114.0569,19364.0
2021-03-03 12:55:00,127.29,127.3,127.15,127.18,21761.0,114.0569,114.0658,113.9314,113.9583,21761.0
2021-03-03 13:00:00,127.18,127.23,127.17,127.22,66138.0,113.9583,114.0031,113.9493,113.9941,66138.0
2021-03-03 13:05:00,127.23,127.28,127.18,127.2,12701.0,114.0031,114.0479,113.9583,113.9762,12701.0
2021-03-03 13:10:00,127.2,127.3,127.15,127.24,21279.0,113.9762,114.0658,113.9314,114.0121,21279.0
2021-03-03 13:15:00,127.25,127.53,127.24,127.51,270537.0,114.021,114.2719,114.0121,114.254,270537.0
2021-03-03 13:20:00,127.52,127.53,127.44,127.45,19426.0,114.263,114.2719,114.1913,114.2002,19426.0
2021-03-03 13:25:00,127.46,127.51,127.44,127.46,56735.0,114.2092,114.254,114.1913,114.2092,56735.0
2021-03-03 13:30:00,127.46,127.46,127.23,127.33,49191.0,114.2092,114.2092,114.0031,114.0927,49191.0
2021-03-03 13:35:00,127.33,127.47,127.32,127.44,17736.0,114.0927,114.2182,114.0838,114.1913,17736.0
2021-03-03 13:40:00,127.43,127.44,127.33,127.36,17614.0,114.1823,114.1913,114.0927,114.1196,17614.0
2021-03-03 13:45:00,127.38,127.4,127.16,127.16,20755.0,114.1375,114.1554,113.9404,113.9404,20755.0
2021-03-03 13:50:00,127.17,127.2,127.12,127.12,48980.0,113.9493,113.9762,113.9045,113.9045,48980.0
2021-03-03 13:55:00,127.12,127.15,127.07,127.14,50944.0,113.9045,113.9314,113.8597,113.9225,50944.0
2021-03-03 14:00:00,127.16,127.25,127.01,127.03,28265.0,113.9404,114.021,113.806,113.8239,28265.0
2021-03-03 14:05:00,127.03,127.05,126.86,126.93,50625.0,113.8239,113.8418,113.6716,113.7343,50625.0
2021-03-03 14:10:00,126.93,127.13,126.91,127.13,21169.0,113.7343,113.9135,113.7164,113.9135,21169.0
2021-03-03 14:15:00,127.1,127.1,126.96,127.06,20521.0,113.8866,113.8866,113.7612,113.8508,20521.0
2021-03-03 14:20:00,127.09,127.1,126.93,127.05,28629.0,113.8777,113.8866,113.7343,113.8418,28629.0
2021-03-03 14:25:00,127.02,127.08,126.96,127.04,22390.0,113.8149,113.8687,113.7612,113.8329,22390.0
2021-03-03 14:30:00,127.04,127.07,126.71,126.72,41503.0,113.8329,113.8597,113.5372,113.5461,41503.0
2021-03-03 14:35:00,126.7,127.02,126.7,126.99,42228.0,113.5282,113.8149,113.5282,113.7881,42228.0
2021-03-03 14:40:00,127.0,127.15,126.96,127.06,38630.0,113.797,113.9314,113.7612,113.8508,38630.0
2021-03-03 14:45:00,127.06,127.08,126.89,127.04,38386.0,113.8508,113.8687,113.6985,113.8329,38386.0
2021-03-03 14:50:00,127.06,127.22,127.03,127.2,31297.0,113.8508,113.9941,113.8239,113.9762,31297.0
2021-03-03 14:55:00,127.18,127.24,127.11,127.2,28461.0,113.9583,114.0121,113.8956,113.9762,28461.0
2021-03-03 15:00:00,127.21,127.25,127.09,127.15,35461.0,113.9852,114.021,113.8777,113.9314,35461.0
2021-03-03 15:05:00,127.15,127.19,127.08,127.15,22368.0,113.9314,113.9673,113.8687,113.9314,22368.0
2021-03-03 15:10:00,127.17,127.28,127.1,127.11,33337.0,113.9493,114.0479,113.8866,113.8956,33337.0
2021-03-03 15:15:00,127.12,127.13,126.99,127.02,28787.0,113.9045,113.9135,113.7881,113.8149,28787.0
2021-03-03 15:20:00,127.02,127.04,126.82,126.87,32707.0,113.8149,113.8329,113.6357,113.6805,32707.0
2021-03-03 15:25:00,126.88,126.93,126.79,126.87,76718.0,113.6895,113.7343,113.6089,113.6805,76718.0
2021-03-03 15:30:00,126.88,126.93,126.73,126.73,67213.0,113.6895,113.7343,113.5551,113.5551,67213.0
2021-03-03 15:35:00,126.73,126.82,126.68,126.72,123550.0,113.5551,113.6357,113.5103,113.5461,123550.0
2021-03-03 15:40:00,126.71,126.88,126.71,126.86,94354.0,113.5372,113.6895,113.5372,113.6716,94354.0
2021-03-03 15:45:00,126.86,127.05,126.82,126.84,430200.0,113.6716,113.8418,113.6357,113.6537,430200.0
2021-03-03 15:50:00,126.81,126.81,126.51,126.53,124473.0,113.6268,113.6268,113.358,113.3759,124473.0
2021-03-03 15:55:00,126.52,126.56,126.29,126.33,118275.0,113.3669,113.4028,113.1608,113.1967,118275.0
2021-03-04 09:30:00,126.33,126.61,126.27,126.57,212165.0,113.1967,113.4476,113.1429,113.4117,212165.0
2021-03-04 09:35:00,126.61,126.92,126.61,126.92,91706.0,113.4476,113.7253,113.4476,113.7253,91706.0
2021-03-04 09:40:00,126.86,126.96,126.79,126.96,123635.0,113.6716,113.7612,113.6089,113.7612,123635.0
2021-03-04 09:45:00,126.97,127.04,126.47,126.49,193844.0,113.7701,113.8329,113.3221,113.34,193844.0
2021-03-04 09:50:00,126.45,126.61,126.31,126.59,71021.0,113.3042,113.4476,113.1788,113.4296,71021.0
2021-03-04 09:55:00,126.58,126.72,126.51,126.72,129523.0,113.4207,113.5461,113.358,113.5461,129523.0
2021-03-04 10:00:00,126.72,126.74,126.47,126.48,136259.0,113.5461,113.564,113.3221,113.3311,136259.0
2021-03-04 10:05:00,126.49,126.53,126.26,126.27,119599.0,113.34,113.3759,113.134,113.1429,119599.0
2021-03-04 10:10:00,126.24,126.24,125.96,126.14,71758.0,113.116,113.116,112.8651,113.0264,71758.0
2021-03-04 10:15:00,126.15,126.25,125.99,126.0,91108.0,113.0354,113.125,112.892,112.901,91108.0
2021-03-04 10:20:00,125.99,126.36,125.94,126.33,32553.0,112.892,113.2236,112.8472,113.1967,32553.0
2021-03-04 10:25:00,126.31,126.46,126.2,126.41,76523.0,113.1788,113.3132,113.0802,113.2684,76523.0
2021-03-04 10:30:00,126.42,126.43,126.21,126.28,92226.0,113.2773,113.2863,113.0891,113.1519,92226.0
2021-03-04 10:35:00,126.28,126.51,126.24,126.47,122942.0,113.1519,113.358,113.116,113.3221,122942.0
2021-03-04 10:40:00,126.47,126.5,126.33,126.39,127470.0,113.3221,113.349,113.1967,113.2504,127470.0
2021-03-04 10:45:00,126.38,126.45,126.32,126.37,166449.0,113.2415,113.3042,113.1877,113.2325,166449.0
2021-03-04 10:50:00,126.38,126.46,126.06,126.13,202177.0,113.2415,113.3132,112.9547,113.0175,202177.0
2021-03-04 10:55:00,126.13,126.44,126.08,126.31,126336.0,113.0175,113.2952,112.9727,113.1788,126336.0
2021-03-04 11:00:00,126.37,126.6,126.26,126.57,53893.0,113.2325,113.4386,113.134,113.4117,53893.0
2021-03-04 11:05:00,126.57,126.59,126.32,126.39,43444.0,113.4117,113.4296,113.1877,113.2504,43444.0
2021-03-04 11:10:00,126.43,126.49,126.24,126.28,52477.0,113.2863,113.34,113.116,113.1519,52477.0
2021-03-04 11:15:00,126.28,126.44,126.23,126.4,42304.0,113.1519,113.2952,113.1071,113.2594,42304.0
2021-03-04 11:20:00,126.35,126.51,126.32,126.51,95025.0,113.2146,113.358,113.1877,113.358,95025.0
2021-03-04 11:25:00,126.51,126.51,126.32,126.48,78996.0,113.358,113.358,113.1877,113.3311,78996.0
2021-03-04 11:30:00,126.47,126.67,126.43,126.45,45135.0,113.3221,113.5013,113.2863,113.3042,45135.0
2021-03-04 11:35:00,126.47,126.76,126.45,126.72,176230.0,113.3221,113.582,113.3042,113.5461,176230.0
2021-03-04 11:40:00,126.72,126.86,126.71,126.76,156327.0,113.5461,113.6716,113.5372,113.582,156327.0
2021-03-04 11:45:00,126.74,126.82,126.72,126.8,132839.0,113.564,113.6357,113.5461,113.6178,132839.0
2021-03-04 11:50:00,126.82,126.84,126.73,126.81,123582.0,113.6357,113.6537,113.5551,113.6268,123582.0
2021-03-04 11:55:00,126.8,126.83,126.73,126.8,75572.0,113.6178,113.6447,113.5551,113.6178,75572.0
2021-03-04 12:00:00,126.84,127.01,126.81,127.0,42961.0,113.6537,113.806,113.6268,113.797,42961.0
2021-03-04 12:05:00,126.99,127.12,126.9,127.12,24051.0,113.7881,113.9045,113.7074,113.9045,24051.0
2021-03-04 12:10:00,127.09,127.1,126.53,126.62,189909.0,113.8777,113.8866,113.3759,113.4565,189909.0
2021-03-04 12:15:00,126.62,127.01,126.58,126.76,112601.0,113.4565,113.806,113.4207,113.582,112601.0
2021-03-04 12:20:00,126.82,126.89,126.26,126.34,66165.0,113.6357,113.6985,113.134,113.2056,66165.0
2021-03-04 12:25:00,126.33,126.38,126.12,126.32,102843.0,113.1967,113.2415,113.0085,113.1877,102843.0
2021-03-04 12:30:00,126.31,126.32,126.0,126.1,202402.0,113.1788,113.1877,112.901,112.9906,202402.0
2021-03-04 12:35:00,126.09,126.22,125.95,126.22,59500.0,112.9816,113.0981,112.8562,113.0981,59500.0
2021-03-04 12:40:00,126.23,126.34,126.02,126.07,84543.0,113.1071,113.2056,112.9189,112.9637,84543.0
2021-03-04 12:45:00,126.06,126.09,125.76,125.82,154758.0,112.9547,112.9816,112.6859,112.7397,154758.0
2021-03-04 12:50:00,125.81,125.92,125.43,125.48,185482.0,112.7307,112.8293,112.3902,112.435,185482.0
2021-03-04 12:55:00,125.48,125.51,125.07,125.21,122084.0,112.435,112.4619,112.0677,112.1931,122084.0
2021-03-04 13:00:00,125.17,125.48,125.13,125.42,42864.0,112.1573,112.435,112.1214,112.3813,42864.0
2021-03-04 13:05:00,125.48,125.5,125.07,125.2,213637.0,112.435,112.453,112.0677,112.1841,213637.0
2021-03-04 13:10:00,125.19,125.22,124.85,124.9,98637.0,112.1752,112.2021,111.8705,111.9153,98637.0
2021-03-04 13:15:00,124.88,125.15,124.71,125.0,132814.0,111.8974,112.1393,111.7451,112.0049,132814.0
2021-03-04 13:20:00,124.94,124.94,124.6,124.82,34268.0,111.9512,111.9512,111.6465,111.8437,34268.0
2021-03-04 13:25:00,124.79,125.05,124.65,125.04,96402.0,111.8168,112.0497,111.6913,112.0408,96402.0
2021-03-04 13:30:00,125.04,125.04,124.63,124.68,57508.0,112.0408,112.0408,111.6734,111.7182,57508.0
2021-03-04 13:35:00,124.68,125.08,124.68,124.95,67658.0,111.7182,112.0766,111.7182,111.9601,67658.0
2021-03-04 13:40:00,124.93,124.98,124.55,124.66,90516.0,111.9422,111.987,111.6017,111.7003,90516.0
2021-03-04 13:45:00,124.66,124.66,124.24,124.27,62265.0,111.7003,111.7003,111.324,111.3508,62265.0
2021-03-04 13:50:00,124.27,124.32,123.68,123.85,98804.0,111.3508,111.3956,110.8222,110.9745,98804.0
2021-03-04 13:55:00,123.83,123.96,123.57,123.59,77205.0,110.9566,111.0731,110.7236,110.7415,77205.0
2021-03-04 14:00:00,123.6,123.9,123.59,123.73,80132.0,110.7505,111.0193,110.7415,110.867,80132.0
2021-03-04 14:05:00,123.72,124.37,123.64,124.32,101692.0,110.858,111.4404,110.7863,111.3956,101692.0
2021-03-04 14:10:00,124.32,124.42,124.15,124.4,81249.0,111.3956,111.4852,111.2433,111.4673,81249.0
2021-03-04 14:15:00,124.35,124.54,124.23,124.48,52958.0,111.4225,111.5928,111.315,111.539,52958.0
2021-03-04 14:20:00,124.5,124.74,124.47,124.72,55009.0,111.5569,111.772,111.53,111.7541,55009.0
2021-03-04 14:25:00,124.71,124.92,124.71,124.87,54371.0,111.7451,111.9333,111.7451,111.8885,54371.0
2021-03-04 14:30:00,124.84,124.84,124.5,124.53,76776.0,111.8616,111.8616,111.5569,111.5838,76776.0
2021-03-04 14:35:00,124.55,124.63,124.31,124.47,47763.0,111.6017,111.6734,111.3867,111.53,47763.0
2021-03-04 14:40:00,124.48,124.9,124.45,124.9,49897.0,111.539,111.9153,111.5121,111.9153,49897.0
2021-03-04 14:45:00,124.87,125.15,124.75,125.08,35500.0,111.8885,112.1393,111.7809,112.0766,35500.0
2021-03-04 14:50:00,125.11,125.2,124.93,125.19,57689.0,112.1035,112.1841,111.9422,112.1752,57689.0
2021-03-04 14:55:00,125.2,125.26,125.12,125.18,36748.0,112.1841,112.2379,112.1125,112.1662,36748.0
2021-03-04 15:00:00,125.17,125.21,124.92,124.93,48432.0,112.1573,112.1931,111.9333,111.9422,48432.0
2021-03-04 15:05:00,124.94,125.12,124.74,124.75,52117.0,111.9512,112.1125,111.772,111.7809,52117.0
2021-03-04 15:10:00,124.72,124.79,124.52,124.57,52713.0,111.7541,111.8168,111.5748,111.6196,52713.0
2021-03-04 15:15:00,124.55,124.61,124.39,124.54,78661.0,111.6017,111.6555,111.4584,111.5928,78661.0
2021-03-04 15:20:00,124.51,124.53,124.3,124.43,89761.0,111.5659,111.5838,111.3777,111.4942,89761.0
2021-03-04 15:25:00,124.43,124.85,124.39,124.76,104980.0,111.4942,111.8705,111.4584,111.7899,104980.0
2021-03-04 15:30:00,124.74,125.06,124.7,125.0,134118.0,111.772,112.0587,111.7361,112.0049,134118.0
2021-03-04 15:35:00,124.98,125.1,124.82,124.92,80623.0,111.987,112.0945,111.8437,111.9333,80623.0
2021-03-04 15:40:00,124.91,125.15,124.87,124.99,93615.0,111.9243,112.1393,111.8885,111.996,93615.0
2021-03-04 15:45:00,124.99,125.13,124.87,124.98,96731.0,111.996,112.1214,111.8885,111.987,96731.0
2021-03-04 15:50:00,124.99,125.25,124.9,124.9,117575.0,111.996,112.229,111.9153,111.9153,117575.0
2021-03-04 15:55:00,124.9,125.14,124.7,125.14,140451.0,111.9153,112.1304,111.7361,112.1304,140451.0
2021-03-05 09:30:00,126.47,126.57,126.31,126.54,135438.0,113.3221,113.4117,113.1788,113.3848,135438.0
2021-03-05 09:35:00,126.51,126.53,126.03,126.03,36053.0,113.358,113.3759,112.9279,112.9279,36053.0
2021-03-05 09:40:00,126.03,126.19,125.95,126.05,29720.0,112.9279,113.0712,112.8562,112.9458,29720.0
2021-03-05 09:45:00,126.07,126.26,125.9,125.9,60796.0,112.9637,113.134,112.8114,112.8114,60796.0
2021-03-05 09:50:00,125.9,125.97,125.56,125.57,85864.0,112.8114,112.8741,112.5067,112.5157,85864.0
2021-03-05 09:55:00,125.64,125.91,125.52,125.91,47943.0,112.5784,112.8203,112.4709,112.8203,47943.0
2021-03-05 10:00:00,125.92,126.17,125.87,126.02,94187.0,112.8293,113.0533,112.7845,112.9189,94187.0
2021-03-05 10:05:00,126.05,126.54,126.01,126.34,47303.0,112.9458,113.3848,112.9099,113.2056,47303.0
2021-03-05 10:10:00,126.35,126.42,125.79,125.9,51965.0,113.2146,113.2773,112.7128,112.8114,51965.0
2021-03-05 10:15:00,125.93,126.25,125.79,126.17,65047.0,112.8383,113.125,112.7128,113.0533,65047.0
2021-03-05 10:20:00,126.18,126.27,125.82,125.87,33173.0,113.0623,113.1429,112.7397,112.7845,33173.0
2021-03-05 10:25:00,125.87,126.26,125.79,125.79,40331.0,112.7845,113.134,112.7128,112.7128,40331.0
2021-03-05 10:30:00,125.76,125.96,125.61,125.7,53450.0,112.6859,112.8651,112.5515,112.6322,53450.0
2021-03-05 10:35:00,125.76,125.98,125.5,125.55,44198.0,112.6859,112.8831,112.453,112.4978,44198.0
2021-03-05 10:40:00,125.53,125.74,125.48,125.49,42783.0,112.4798,112.668,112.435,112.444,42783.0
2021-03-05 10:45:00,125.47,125.79,125.37,125.69,30657.0,112.4261,112.7128,112.3365,112.6232,30657.0
2021-03-05 10:50:00,125.7,125.89,125.63,125.8,39805.0,112.6322,112.8024,112.5694,112.7218,39805.0
2021-03-05 10:55:00,125.79,125.81,125.5,125.54,25743.0,112.7128,112.7307,112.453,112.4888,25743.0
2021-03-05 11:00:00,125.56,125.61,125.35,125.43,47434.0,112.5067,112.5515,112.3186,112.3902,47434.0
2021-03-05 11:05:00,125.43,125.51,125.24,125.35,49604.0,112.3902,112.4619,112.22,112.3186,49604.0
2021-03-05 11:10:00,125.36,125.58,125.25,125.29,36921.0,112.3275,112.5246,112.229,112.2648,36921.0
2021-03-05 11:15:00,125.3,125.38,125.13,125.27,34263.0,112.2738,112.3454,112.1214,112.2469,34263.0
2021-03-05 11:20:00,125.23,125.36,125.12,125.15,43244.0,112.211,112.3275,112.1125,112.1393,43244.0
2021-03-05 11:25:00,125.12,125.17,124.86,124.97,39410.0,112.1125,112.1573,111.8795,111.9781,39410.0
2021-03-05 11:30:00,124.99,125.34,124.99,125.09,33939.0,111.996,112.3096,111.996,112.0856,33939.0
2021-03-05 11:35:00,125.07,125.33,125.0,125.2,55102.0,112.0677,112.3006,112.0049,112.1841,55102.0
2021-03-05 11:40:00,125.22,125.36,124.96,125.36,32340.0,112.2021,112.3275,111.9691,112.3275,32340.0
2021-03-05 11:45:00,125.36,125.43,125.15,125.24,31272.0,112.3275,112.3902,112.1393,112.22,31272.0
2021-03-05 11:50:00,125.23,125.4,125.15,125.21,24101.0,112.211,112.3634,112.1393,112.1931,24101.0
2021-03-05 11:55:00,125.23,125.77,125.2,125.71,51331.0,112.211,112.6949,112.1841,112.6411,51331.0
2021-03-05 12:00:00,125.71,125.85,125.62,125.81,18886.0,112.6411,112.7666,112.5605,112.7307,18886.0
2021-03-05 12:05:00,125.81,125.85,125.73,125.73,26083.0,112.7307,112.7666,112.6591,112.6591,26083.0
2021-03-05 12:10:00,125.74,125.89,125.73,125.8,50282.0,112.668,112.8024,112.6591,112.7218,50282.0
2021-03-05 12:15:00,125.78,125.99,125.75,125.94,45336.0,112.7039,112.892,112.677,112.8472,45336.0
2021-03-05 12:20:00,125.94,126.27,125.92,126.24,23449.0,112.8472,113.1429,112.8293,113.116,23449.0
2021-03-05 12:25:00,126.25,126.34,126.19,126.29,32975.0,113.125,113.2056,113.0712,113.1608,32975.0
2021-03-05 12:30:00,126.28,126.35,126.23,126.31,31371.0,113.1519,113.2146,113.1071,113.1788,31371.0
2021-03-05 12:35:00,126.29,126.31,126.14,126.27,38631.0,113.1608,113.1788,113.0264,113.1429,38631.0
2021-03-05 12:40:00,126.29,126.37,126.24,126.36,38250.0,113.1608,113.2325,113.116,113.2236,38250.0
2021-03-05 12:45:00,126.36,126.49,126.34,126.37,43761.0,113.2236,113.34,113.2056,113.2325,43761.0
2021-03-05 12:50:00,126.36,126.46,126.22,126.27,40613.0,113.2236,113.3132,113.0981,113.1429,40613.0
2021-03-05 12:55:00,126.24,126.43,126.2,126.33,25330.0,113.116,113.2863,113.0802,113.1967,25330.0
2021-03-05 13:00:00,126.33,126.48,126.14,126.17,63185.0,113.1967,113.3311,113.0264,113.0533,63185.0
2021-03-05 13:05:00,126.19,126.53,126.17,126.49,43341.0,113.0712,113.3759,113.0533,113.34,43341.0
2021-03-05 13:10:00,126.48,126.52,126.3,126.48,29134.0,113.3311,113.3669,113.1698,113.3311,29134.0
2021-03-05 13:15:00,126.48,126.79,126.42,126.76,55053.0,113.3311,113.6089,113.2773,113.582,55053.0
2021-03-05 13:20:00,126.76,126.86,126.66,126.81,36747.0,113.582,113.6716,113.4924,113.6268,36747.0
2021-03-05 13:25:00,126.82,126.85,126.68,126.81,63267.0,113.6357,113.6626,113.5103,113.6268,63267.0
2021-03-05 13:30:00,126.84,126.87,126.72,126.85,43132.0,113.6537,113.6805,113.5461,113.6626,43132.0
2021-03-05 13:35:00,126.87,126.99,126.82,126.97,40712.0,113.6805,113.7881,113.6357,113.7701,40712.0
2021-03-05 13:40:00,126.97,127.14,126.96,127.01,41894.0,113.7701,113.9225,113.7612,113.806,41894.0
2021-03-05 13:45:00,127.02,127.15,127.0,127.11,67559.0,113.8149,113.9314,113.797,113.8956,67559.0
2021-03-05 13:50:00,127.1,127.25,126.92,126.95,50407.0,113.8866,114.021,113.7253,113.7522,50407.0
2021-03-05 13:55:00,126.95,127.15,126.94,127.14,27538.0,113.7522,113.9314,113.7433,113.9225,27538.0
2021-03-05 14:00:00,127.18,127.23,126.95,127.03,33173.0,113.9583,114.0031,113.7522,113.8239,33173.0
2021-03-05 14:05:00,126.99,127.06,126.8,126.84,31908.0,113.7881,113.8508,113.6178,113.6537,31908.0
2021-03-05 14:10:00,126.86,127.01,126.82,127.01,121568.0,113.6716,113.806,113.6357,113.806,121568.0
2021-03-05 14:15:00,127.06,127.14,126.87,126.95,29436.0,113.8508,113.9225,113.6805,113.7522,29436.0
2021-03-05 14:20:00,126.99,127.21,126.95,127.21,38430.0,113.7881,113.9852,113.7522,113.9852,38430.0
2021-03-05 14:25:00,127.2,127.36,127.16,127.33,29343.0,113.9762,114.1196,113.9404,114.0927,29343.0
2021-03-05 14:30:00,127.34,127.51,127.33,127.46,59577.0,114.1017,114.254,114.0927,114.2092,59577.0
2021-03-05 14:35:00,127.45,127.49,127.37,127.38,27940.0,114.2002,114.2361,114.1286,114.1375,27940.0
2021-03-05 14:40:00,127.4,127.45,127.3,127.35,34667.0,114.1554,114.2002,114.0658,114.1106,34667.0
2021-03-05 14:45:00,127.35,127.51,127.3,127.46,29778.0,114.1106,114.254,114.0658,114.2092,29778.0
2021-03-05 14:50:00,127.47,127.55,127.4,127.55,35652.0,114.2182,114.2898,114.1554,114.2898,35652.0
2021-03-05 14:55:00,127.51,127.62,127.5,127.51,34635.0,114.254,114.3526,114.245,114.254,34635.0
2021-03-05 15:00:00,127.51,127.67,127.51,127.67,21719.0,114.254,114.3974,114.254,114.3974,21719.0
2021-03-05 15:05:00,127.64,127.7,127.52,127.54,35270.0,114.3705,114.4242,114.263,114.2809,35270.0
2021-03-05 15:10:00,127.54,127.67,127.5,127.67,41114.0,114.2809,114.3974,114.245,114.3974,41114.0
2021-03-05 15:15:00,127.69,127.81,127.54,127.66,33927.0,114.4153,114.5228,114.2809,114.3884,33927.0
2021-03-05 15:20:00,127.67,127.81,127.65,127.78,34478.0,114.3974,114.5228,114.3794,114.4959,34478.0
2021-03-05 15:25:00,127.77,127.84,127.64,127.72,47287.0,114.487,114.5497,114.3705,114.4422,47287.0
2021-03-05 15:30:00,127.72,127.81,127.64,127.8,44194.0,114.4422,114.5228,114.3705,114.5139,44194.0
2021-03-05 15:35:00,127.82,128.0,127.77,128.0,40112.0,114.5318,114.6931,114.487,114.6931,40112.0
2021-03-05 15:40:00,128.0,128.03,127.87,127.98,36432.0,114.6931,114.7199,114.5766,114.6751,36432.0
2021-03-05 15:45:00,128.0,128.08,127.8,128.06,65624.0,114.6931,114.7647,114.5139,114.7468,65624.0
2021-03-05 15:50:00,128.06,128.28,128.02,128.11,78727.0,114.7468,114.944,114.711,114.7916,78727.0
2021-03-05 15:55:00,128.1,128.14,127.82,127.9,157381.0,114.7827,114.8185,114.5318,114.6035,157381.0
2021-03-08 09:30:00,128.69,128.78,128.36,128.43,177066.0,115.3113,115.392,115.0156,115.0784,177066.0
2021-03-08 09:35:00,128.4,128.75,128.25,128.72,44690.0,115.0515,115.3651,114.9171,115.3382,44690.0
2021-03-08 09:40:00,128.74,129.01,128.72,128.99,74416.0,115.3561,115.5981,115.3382,115.5801,74416.0
2021-03-08 09:45:00,129.01,129.06,128.74,128.77,63119.0,115.5981,115.6429,115.3561,115.383,63119.0
2021-03-08 09:50:00,128.76,129.02,128.76,128.97,72005.0,115.374,115.607,115.374,115.5622,72005.0
2021-03-08 09:55:00,128.97,129.17,128.5,128.61,81221.0,115.5622,115.7414,115.1411,115.2396,81221.0
2021-03-08 10:00:00,128.64,128.81,128.58,128.74,74644.0,115.2665,115.4189,115.2128,115.3561,74644.0
2021-03-08 10:05:00,128.69,129.06,128.67,129.04,64133.0,115.3113,115.6429,115.2934,115.6249,64133.0
2021-03-08 10:10:00,129.06,129.15,128.87,129.12,69564.0,115.6429,115.7235,115.4726,115.6966,69564.0
2021-03-08 10:15:00,129.13,129.19,129.06,129.17,95780.0,115.7056,115.7593,115.6429,115.7414,95780.0
2021-03-08 10:20:00,129.18,129.25,128.99,129.08,87269.0,115.7504,115.8131,115.5801,115.6608,87269.0
2021-03-08 10:25:00,129.15,129.38,129.14,129.33,45797.0,115.7235,115.9296,115.7145,115.8848,45797.0
2021-03-08 10:30:00,129.29,129.49,129.29,129.46,61709.0,115.849,116.0282,115.849,116.0013,61709.0
2021-03-08 10:35:00,129.47,129.48,129.23,129.32,70279.0,116.0102,116.0192,115.7952,115.8758,70279.0
2021-03-08 10:40:00,129.32,129.51,129.32,129.45,38239.0,115.8758,116.0461,115.8758,115.9923,38239.0
2021-03-08 10:45:00,129.5,129.56,129.33,129.42,46684.0,116.0371,116.0909,115.8848,115.9654,46684.0
2021-03-08 10:50:00,129.44,129.6,129.44,129.52,210760.0,115.9834,116.1267,115.9834,116.055,210760.0
2021-03-08 10:55:00,129.53,129.71,129.51,129.59,34561.0,116.064,116.2253,116.0461,116.1178,34561.0
2021-03-08 11:00:00,129.59,129.78,129.55,129.56,47969.0,116.1178,116.288,116.0819,116.0909,47969.0
2021-03-08 11:05:00,129.55,129.76,129.54,129.73,34188.0,116.0819,116.2701,116.073,116.2432,34188.0
2021-03-08 11:10:00,129.72,129.73,129.54,129.63,50541.0,116.2342,116.2432,116.073,116.1536,50541.0
2021-03-08 11:15:00,129.65,129.8,129.6,129.79,49565.0,116.1715,116.3059,116.1267,116.297,49565.0
2021-03-08 11:20:00,129.81,129.94,129.81,129.93,112403.0,116.3149,116.4314,116.3149,116.4224,112403.0
2021-03-08 11:25:00,129.91,130.05,129.87,130.02,51503.0,116.4045,116.5299,116.3687,116.5031,51503.0
2021-03-08 11:30:00,130.03,130.04,129.79,129.86,49404.0,116.512,116.521,116.297,116.3597,49404.0
2021-03-08 11:35:00,129.86,129.89,129.72,129.75,41265.0,116.3597,116.3866,116.2342,116.2611,41265.0
2021-03-08 11:40:00,129.77,129.88,129.71,129.71,42863.0,116.279,116.3776,116.2253,116.2253,42863.0
2021-03-08 11:45:00,129.7,129.77,129.64,129.75,32151.0,116.2163,116.279,116.1626,116.2611,32151.0
2021-03-08 11:50:00,129.73,129.79,129.67,129.77,50018.0,116.2432,116.297,116.1894,116.279,50018.0
2021-03-08 11:55:00,129.77,129.9,129.7,129.7,32171.0,116.279,116.3955,116.2163,116.2163,32171.0
2021-03-08 12:00:00,129.7,129.87,129.68,129.82,32802.0,116.2163,116.3687,116.1984,116.3239,32802.0
2021-03-08 12:05:00,129.81,130.02,129.78,130.01,115977.0,116.3149,116.5031,116.288,116.4941,115977.0
2021-03-08 12:10:00,129.99,130.08,129.98,130.04,44448.0,116.4762,116.5568,116.4672,116.521,44448.0
2021-03-08 12:15:00,130.05,130.24,129.96,130.1,34198.0,116.5299,116.7002,116.4493,116.5747,34198.0
2021-03-08 12:20:00,130.11,130.39,130.11,130.39,19470.0,116.5837,116.8346,116.5837,116.8346,19470.0
2021-03-08 12:25:00,130.38,130.44,130.37,130.41,33343.0,116.8256,116.8794,116.8167,116.8525,33343.0
2021-03-08 12:30:00,130.42,130.55,130.4,130.51,28163.0,116.8615,116.978,116.8436,116.9421,28163.0
2021-03-08 12:35:00,130.52,130.56,130.44,130.44,36715.0,116.9511,116.9869,116.8794,116.8794,36715.0
2021-03-08 12:40:00,130.45,130.58,130.45,130.49,37889.0,116.8884,117.0048,116.8884,116.9242,37889.0
2021-03-08 12:45:00,130.49,130.63,130.47,130.58,73763.0,116.9242,117.0496,116.9063,117.0048,73763.0
2021-03-08 12:50:00,130.59,130.66,130.55,130.61,66568.0,117.0138,117.0765,116.978,117.0317,66568.0
2021-03-08 12:55:00,130.59,130.61,130.52,130.55,61127.0,117.0138,117.0317,116.9511,116.978,61127.0
2021-03-08 13:00:00,130.63,130.67,130.6,130.64,81741.0,117.0496,117.0855,117.0228,117.0586,81741.0
2021-03-08 13:05:00,130.65,130.73,130.62,130.71,25162.0,117.0676,117.1392,117.0407,117.1213,25162.0
2021-03-08 13:10:00,130.71,130.72,130.56,130.68,39819.0,117.1213,117.1303,116.9869,117.0944,39819.0
2021-03-08 13:15:00,130.66,130.76,130.65,130.69,38098.0,117.0765,117.1661,117.0676,117.1034,38098.0
2021-03-08 13:20:00,130.7,130.71,130.63,130.65,43351.0,117.1124,117.1213,117.0496,117.0676,43351.0
2021-03-08 13:25:00,130.65,130.67,130.59,130.62,46137.0,117.0676,117.0855,117.0138,117.0407,46137.0
2021-03-08 13:30:00,130.62,130.65,130.48,130.5,25371.0,117.0407,117.0676,116.9152,116.9332,25371.0
2021-03-08 13:35:00,130.48,130.56,130.45,130.46,55272.0,116.9152,116.9869,116.8884,116.8973,55272.0
2021-03-08 13:40:00,130.44,130.47,130.38,130.39,53239.0,116.8794,116.9063,116.8256,116.8346,53239.0
2021-03-08 13:45:00,130.39,130.4,130.08,130.13,37248.0,116.8346,116.8436,116.5568,116.6016,37248.0
2021-03-08 13:50:00,130.13,130.13,129.84,129.98,67065.0,116.6016,116.6016,116.3418,116.4672,67065.0
2021-03-08 13:55:00,129.93,129.96,129.77,129.82,19477.0,116.4224,116.4493,116.279,116.3239,19477.0
2021-03-08 14:00:00,129.81,130.03,129.81,130.01,54096.0,116.3149,116.512,116.3149,116.4941,54096.0
2021-03-08 14:05:00,129.98,130.18,129.95,130.16,44727.0,116.4672,116.6464,116.4403,116.6285,44727.0
2021-03-08 14:10:00,130.14,130.21,130.08,130.14,28694.0,116.6106,116.6733,116.5568,116.6106,28694.0
2021-03-08 14:15:00,130.15,130.27,130.03,130.11,90730.0,116.6195,116.7271,116.512,116.5837,90730.0
2021-03-08 14:20:00,130.11,130.19,130.05,130.18,48445.0,116.5837,116.6554,116.5299,116.6464,48445.0
2021-03-08 14:25:00,130.19,130.34,130.19,130.3,20683.0,116.6554,116.7898,116.6554,116.754,20683.0
2021-03-08 14:30:00,130.3,130.35,130.21,130.22,22744.0,116.754,116.7988,116.6733,116.6823,22744.0
2021-03-08 14:35:00,130.23,130.32,130.15,130.15,32520.0,116.6912,116.7719,116.6195,116.6195,32520.0
2021-03-08 14:40:00,130.17,130.2,129.88,129.92,30751.0,116.6375,116.6643,116.3776,116.4135,30751.0
2021-03-08 14:45:00,129.92,129.94,129.79,129.82,22212.0,116.4135,116.4314,116.297,116.3239,22212.0
2021-03-08 14:50:00,129.83,130.01,129.8,130.0,37563.0,116.3328,116.4941,116.3059,116.4851,37563.0
2021-03-08 14:55:00,129.97,130.1,129.96,130.09,20602.0,116.4583,116.5747,116.4493,116.5658,20602.0
2021-03-08 15:00:00,130.05,130.05,129.69,129.74,41567.0,116.5299,116.5299,116.2074,116.2522,41567.0
2021-03-08 15:05:00,129.72,129.84,129.66,129.76,26157.0,116.2342,116.3418,116.1805,116.2701,26157.0
2021-03-08 15:10:00,129.77,129.83,129.66,129.82,24293.0,116.279,116.3328,116.1805,116.3239,24293.0
2021-03-08 15:15:00,129.83,129.86,129.56,129.61,24426.0,116.3328,116.3597,116.0909,116.1357,24426.0
2021-03-08 15:20:00,129.63,129.81,129.6,129.75,33952.0,116.1536,116.3149,116.1267,116.2611,33952.0
2021-03-08 15:25:00,129.77,129.84,129.71,129.73,54328.0,116.279,116.3418,116.2253,116.2432,54328.0
2021-03-08 15:30:00,129.75,130.02,129.74,129.94,54831.0,116.2611,116.5031,116.2522,116.4314,54831.0
2021-03-08 15:35:00,129.94,130.04,129.94,129.96,49907.0,116.4314,116.521,116.4314,116.4493,49907.0
2021-03-08 15:40:00,129.96,130.09,129.93,129.98,76978.0,116.4493,116.5658,116.4224,116.4672,76978.0
2021-03-08 15:45:00,129.99,130.06,129.73,129.82,92166.0,116.4762,116.5389,116.2432,116.3239,92166.0
2021-03-08 15:50:00,129.83,129.89,129.71,129.72,84156.0,116.3328,116.3866,116.2253,116.2342,84156.0
2021-03-08 15:55:00,129.7,129.7,129.3,129.37,109452.0,116.2163,116.2163,115.8579,115.9206,109452.0
2021-03-09 09:30:00,129.63,129.64,129.18,129.25,234360.0,116.1536,116.1626,115.7504,115.8131,234360.0
2021-03-09 09:35:00,129.27,129.27,129.03,129.13,88572.0,115.831,115.831,115.616,115.7056,88572.0
2021-03-09 09:40:00,129.15,129.53,129.03,129.48,71521.0,115.7235,116.064,115.616,116.0192,71521.0
2021-03-09 09:45:00,129.49,129.81,129.48,129.6,60292.0,116.0282,116.3149,116.0192,116.1267,60292.0
2021-03-09 09:50:00,129.58,129.75,129.54,129.55,44094.0,116.1088,116.2611,116.073,116.0819,44094.0
2021-03-09 09:55:00,129.56,129.58,129.43,129.44,33380.0,116.0909,116.1088,115.9744,115.9834,33380.0
2021-03-09 10:00:00,129.45,129.64,129.37,129.45,62809.0,115.9923,116.1626,115.9206,115.9923,62809.0
2021-03-09 10:05:00,129.47,129.73,129.47,129.59,49029.0,116.0102,116.2432,116.0102,116.1178,49029.0
2021-03-09 10:10:00,129.57,129.63,129.32,129.33,79999.0,116.0998,116.1536,115.8758,115.8848,79999.0
2021-03-09 10:15:00,129.33,129.68,129.33,129.66,30658.0,115.8848,116.1984,115.8848,116.1805,30658.0
2021-03-09 10:20:00,129.67,129.71,129.52,129.59,34657.0,116.1894,116.2253,116.055,116.1178,34657.0
2021-03-09 10:25:00,129.62,129.71,129.61,129.65,38881.0,116.1446,116.2253,116.1357,116.1715,38881.0
2021-03-09 10:30:00,129.69,129.87,129.64,129.87,36340.0,116.2074,116.3687,116.1626,116.3687,36340.0
2021-03-09 10:35:00,129.86,129.93,129.81,129.91,42303.0,116.3597,116.4224,116.3149,116.4045,42303.0
2021-03-09 10:40:00,129.92,129.92,129.81,129.87,27362.0,116.4135,116.4135,116.3149,116.3687,27362.0
2021-03-09 10:45:00,129.88,129.95,129.84,129.95,29130.0,116.3776,116.4403,116.3418,116.4403,29130.0
2021-03-09 10:50:00,129.95,130.12,129.95,130.03,36694.0,116.4403,116.5927,116.4403,116.512,36694.0
2021-03-09 10:55:00,130.03,130.16,130.01,130.15,36841.0,116.512,116.6285,116.4941,116.6195,36841.0
2021-03-09 11:00:00,130.14,130.27,130.1,130.22,47804.0,116.6106,116.7271,116.5747,116.6823,47804.0
2021-03-09 11:05:00,130.22,130.33,130.21,130.3,34742.0,116.6823,116.7808,116.6733,116.754,34742.0
2021-03-09 11:10:00,130.29,130.39,130.28,130.28,30649.0,116.745,116.8346,116.736,116.736,30649.0
2021-03-09 11:15:00,130.29,130.31,130.1,130.13,74983.0,116.745,116.7629,116.5747,116.6016,74983.0
2021-03-09 11:20:00,130.13,130.15,129.95,130.02,69869.0,116.6016,116.6195,116.4403,116.5031,69869.0
2021-03-09 11:25:00,130.02,130.07,129.95,129.95,50266.0,116.5031,116.5479,116.4403,116.4403,50266.0
2021-03-09 11:30:00,129.96,130.0,129.9,129.95,39485.0,116.4493,116.4851,116.3955,116.4403,39485.0
2021-03-09 11:35:00,129.93,130.05,129.93,130.05,25552.0,116.4224,116.5299,116.4224,116.5299,25552.0
2021-03-09 11:40:00,130.05,130.13,130.05,130.08,27672.0,116.5299,116.6016,116.5299,116.5568,27672.0
2021-03-09 11:45:00,130.08,130.1,130.02,130.09,27698.0,116.5568,116.5747,116.5031,116.5658,27698.0
2021-03-09 11:50:00,130.08,130.15,130.07,130.13,28382.0,116.5568,116.6195,116.5479,116.6016,28382.0
2021-03-09 11:55:00,130.12,130.22,130.11,130.18,30546.0,116.5927,116.6823,116.5837,116.6464,30546.0
2021-03-09 12:00:00,130.2,130.21,130.13,130.13,37071.0,116.6643,116.6733,116.6016,116.6016,37071.0
2021-03-09 12:05:00,130.13,130.18,130.1,130.14,35598.0,116.6016,116.6464,116.5747,116.6106,35598.0
2021-03-09 12:10:00,130.14,130.24,130.14,130.2,38345.0,116.6106,116.7002,116.6106,116.6643,38345.0
2021-03-09 12:15:00,130.22,130.26,130.19,130.21,30256.0,116.6823,116.7181,116.6554,116.6733,30256.0
2021-03-09 12:20:00,130.2,130.25,130.18,130.2,49332.0,116.6643,116.7091,116.6464,116.6643,49332.0
2021-03-09 12:25:00,130.2,130.26,130.19,130.25,40120.0,116.6643,116.7181,116.6554,116.7091,40120.0
2021-03-09 12:30:00,130.25,130.3,130.25,130.27,21687.0,116.7091,116.754,116.7091,116.7271,21687.0
2021-03-09 12:35:00,130.26,130.31,130.26,130.28,47730.0,116.7181,116.7629,116.7181,116.736,47730.0
2021-03-09 12:40:00,130.28,130.3,130.22,130.24,19103.0,116.736,116.754,116.6823,116.7002,19103.0
2021-03-09 12:45:00,130.23,130.23,130.1,130.1,101608.0,116.6912,116.6912,116.5747,116.5747,101608.0
2021-03-09 12:50:00,130.09,130.1,130.03,130.06,34101.0,116.5658,116.5747,116.512,116.5389,34101.0
2021-03-09 12:55:00,130.06,130.08,129.96,130.01,26192.0,116.5389,116.5568,116.4493,116.4941,26192.0
2021-03-09 13:00:00,130.02,130.15,130.0,130.14,24185.0,116.5031,116.6195,116.4851,116.6106,24185.0
2021-03-09 13:05:00,130.14,130.14,130.04,130.07,31848.0,116.6106,116.6106,116.521,116.5479,31848.0
2021-03-09 13:10:00,130.07,130.09,130.0,130.03,59927.0,116.5479,116.5658,116.4851,116.512,59927.0
2021-03-09 13:15:00,130.04,130.05,129.84,129.84,26209.0,116.521,116.5299,116.3418,116.3418,26209.0
2021-03-09 13:20:00,129.84,129.92,129.83,129.86,37768.0,116.3418,116.4135,116.3328,116.3597,37768.0
2021-03-09 13:25:00,129.86,129.89,129.78,129.88,20858.0,116.3597,116.3866,116.288,116.3776,20858.0
2021-03-09 13:30:00,129.88,129.95,129.85,129.88,24057.0,116.3776,116.4403,116.3507,116.3776,24057.0
2021-03-09 13:35:00,129.89,129.93,129.86,129.92,20610.0,116.3866,116.4224,116.3597,116.4135,20610.0
2021-03-09 13:40:00,129.92,129.99,129.89,129.99,45812.0,116.4135,116.4762,116.3866,116.4762,45812.0
2021-03-09 13:45:00,129.99,130.03,129.96,130.0,33958.0,116.4762,116.512,116.4493,116.4851,33958.0
2021-03-09 13:50:00,130.0,130.01,129.94,129.96,40784.0,116.4851,116.4941,116.4314,116.4493,40784.0
2021-03-09 13:55:00,129.96,130.01,129.95,129.95,55545.0,116.4493,116.4941,116.4403,116.4403,55545.0
2021-03-09 14:00:00,129.96,130.02,129.96,129.99,30585.0,116.4493,116.5031,116.4493,116.4762,30585.0
2021-03-09 14:05:00,130.02,130.04,129.93,129.95,43247.0,116.5031,116.521,116.4224,116.4403,43247.0
2021-03-09 14:10:00,129.95,130.0,129.91,129.98,31334.0,116.4403,116.4851,116.4045,116.4672,31334.0
2021-03-09 14:15:00,129.97,129.98,129.85,129.86,41220.0,116.4583,116.4672,116.3507,116.3597,41220.0
2021-03-09 14:20:00,129.85,129.9,129.8,129.8,67933.0,116.3507,116.3955,116.3059,116.3059,67933.0
2021-03-09 14:25:00,129.8,129.85,129.75,129.8,86016.0,116.3059,116.3507,116.2611,116.3059,86016.0
2021-03-09 14:30:00,129.8,129.98,129.8,129.97,50716.0,116.3059,116.4672,116.3059,116.4583,50716.0
2021-03-09 14:35:00,129.98,130.05,129.96,129.98,78374.0,116.4672,116.5299,116.4493,116.4672,78374.0
2021-03-09 14:40:00,129.99,130.0,129.87,129.87,63264.0,116.4762,116.4851,116.3687,116.3687,63264.0
2021-03-09 14:45:00,129.88,129.88,129.77,129.79,70123.0,116.3776,116.3776,116.279,116.297,70123.0
2021-03-09 14:50:00,129.79,129.83,129.72,129.73,67934.0,116.297,116.3328,116.2342,116.2432,67934.0
2021-03-09 14:55:00,129.74,129.77,129.67,129.68,75293.0,116.2522,116.279,116.1894,116.1984,75293.0
2021-03-09 15:00:00,129.69,129.72,129.67,129.71,61240.0,116.2074,116.2342,116.1894,116.2253,61240.0
2021-03-09 15:05:00,129.72,129.77,129.68,129.72,67155.0,116.2342,116.279,116.1984,116.2342,67155.0
2021-03-09 15:10:00,129.72,129.78,129.65,129.66,95221.0,116.2342,116.288,116.1715,116.1805,95221.0
2021-03-09 15:15:00,129.67,129.68,129.62,129.65,62785.0,116.1894,116.1984,116.1446,116.1715,62785.0
2021-03-09 15:20:00,129.64,129.65,129.54,129.58,72059.0,116.1626,116.1715,116.073,116.1088,72059.0
2021-03-09 15:25:00,129.58,129.62,129.52,129.52,75190.0,116.1088,116.1446,116.055,116.055,75190.0
2021-03-09 15:30:00,129.52,129.53,129.41,129.43,86365.0,116.055,116.064,115.9565,115.9744,86365.0
2021-03-09 15:35:00,129.43,129.45,129.26,129.42,106282.0,115.9744,115.9923,115.8221,115.9654,106282.0
2021-03-09 15:40:00,129.43,129.46,129.2,129.21,83201.0,115.9744,116.0013,115.7683,115.7773,83201.0
2021-03-09 15:45:00,129.2,129.27,129.15,129.18,85915.0,115.7683,115.831,115.7235,115.7504,85915.0
2021-03-09 15:50:00,129.18,129.22,128.98,129.22,109352.0,115.7504,115.7862,115.5712,115.7862,109352.0
2021-03-09 15:55:00,129.23,129.23,128.86,128.9,85243.0,115.7952,115.7952,115.4637,115.4995,85243.0
2021-03-10 09:30:00,129.42,129.69,129.24,129.62,135481.0,115.9654,116.2074,115.8041,116.1446,135481.0
2021-03-10 09:35:00,129.66,129.8,129.5,129.78,37119.0,116.1805,116.3059,116.0371,116.288,37119.0
2021-03-10 09:40:00,129.77,130.0,129.76,129.97,39263.0,116.279,116.4851,116.2701,116.4583,39263.0
2021-03-10 09:45:00,129.98,130.03,129.79,129.8,52353.0,116.4672,116.512,116.297,116.3059,52353.0
2021-03-10 09:50:00,129.82,129.89,129.69,129.83,72347.0,116.3239,116.3866,116.2074,116.3328,72347.0
2021-03-10 09:55:00,129.83,130.06,129.81,130.05,44602.0,116.3328,116.5389,116.3149,116.5299,44602.0
2021-03-10 10:00:00,130.06,130.17,130.04,130.1,66524.0,116.5389,116.6375,116.521,116.5747,66524.0
2021-03-10 10:05:00,130.1,130.14,129.86,129.98,74433.0,116.5747,116.6106,116.3597,116.4672,74433.0
2021-03-10 10:10:00,129.97,130.02,129.77,129.81,43651.0,116.4583,116.5031,116.279,116.3149,43651.0
2021-03-10 10:15:00,129.82,130.05,129.82,130.02,47140.0,116.3239,116.5299,116.3239,116.5031,47140.0
2021-03-10 10:20:00,130.03,130.06,129.94,129.97,39287.0,116.512,116.5389,116.4314,116.4583,39287.0
2021-03-10 10:25:00,129.97,129.97,129.77,129.78,51087.0,116.4583,116.4583,116.279,116.288,51087.0
2021-03-10 10:30:00,129.78,129.96,129.76,129.96,29627.0,116.288,116.4493,116.2701,116.4493,29627.0
2021-03-10 10:35:00,129.96,130.02,129.85,129.85,56697.0,116.4493,116.5031,116.3507,116.3507,56697.0
2021-03-10 10:40:00,129.88,130.07,129.83,130.06,25584.0,116.3776,116.5479,116.3328,116.5389,25584.0
2021-03-10 10:45:00,130.06,130.21,130.01,130.19,52790.0,116.5389,116.6733,116.4941,116.6554,52790.0
2021-03-10 10:50:00,130.18,130.24,130.07,130.22,62682.0,116.6464,116.7002,116.5479,116.6823,62682.0
2021-03-10 10:55:00,130.25,130.29,130.17,130.24,61116.0,116.7091,116.745,116.6375,116.7002,61116.0
2021-03-10 11:00:00,130.25,130.4,130.24,130.37,58794.0,116.7091,116.8436,116.7002,116.8167,58794.0
2021-03-10 11:05:00,130.36,130.37,130.26,130.29,125950.0,116.8077,116.8167,116.7181,116.745,125950.0
2021-03-10 11:10:00,130.27,130.46,130.26,130.4,98913.0,116.7271,116.8973,116.7181,116.8436,98913.0
2021-03-10 11:15:00,130.4,130.42,130.28,130.34,82094.0,116.8436,116.8615,116.736,116.7898,82094.0
2021-03-10 11:20:00,130.34,130.35,130.18,130.23,101081.0,116.7898,116.7988,116.6464,116.6912,101081.0
2021-03-10 11:25:00,130.26,130.34,130.24,130.3,86684.0,116.7181,116.7898,116.7002,116.754,86684.0
2021-03-10 11:30:00,130.29,130.39,130.29,130.39,96656.0,116.745,116.8346,116.745,116.8346,96656.0
2021-03-10 11:35:00,130.38,130.43,130.35,130.39,73227.0,116.8256,116.8704,116.7988,116.8346,73227.0
2021-03-10 11:40:00,130.4,130.4,130.2,130.27,87578.0,116.8436,116.8436,116.6643,116.7271,87578.0
2021-03-10 11:45:00,130.28,130.4,130.27,130.4,69537.0,116.736,116.8436,116.7271,116.8436,69537.0
2021-03-10 11:50:00,130.4,130.47,130.39,130.42,76009.0,116.8436,116.9063,116.8346,116.8615,76009.0
2021-03-10 11:55:00,130.42,130.49,130.35,130.37,109726.0,116.8615,116.9242,116.7988,116.8167,109726.0
2021-03-10 12:00:00,130.38,130.44,130.38,130.41,115201.0,116.8256,116.8794,116.8256,116.8525,115201.0
2021-03-10 12:05:00,130.4,130.41,130.36,130.37,24166.0,116.8436,116.8525,116.8077,116.8167,24166.0
2021-03-10 12:10:00,130.36,130.45,130.33,130.43,18470.0,116.8077,116.8884,116.7808,116.8704,18470.0
2021-03-10 12:15:00,130.41,130.44,130.37,130.37,24426.0,116.8525,116.8794,116.8167,116.8167,24426.0
2021-03-10 12:20:00,130.37,130.42,130.33,130.4,59186.0,116.8167,116.8615,116.7808,116.8436,59186.0
2021-03-10 12:25:00,130.4,130.42,130.34,130.4,32945.0,116.8436,116.8615,116.7898,116.8436,32945.0
2021-03-10 12:30:00,130.41,130.44,130.39,130.44,26383.0,116.8525,116.8794,116.8346,116.8794,26383.0
2021-03-10 12:35:00,130.45,130.45,130.33,130.38,17808.0,116.8884,116.8884,116.7808,116.8256,17808.0
2021-03-10 12:40:00,130.39,130.48,130.37,130.47,41980.0,116.8346,116.9152,116.8167,116.9063,41980.0
2021-03-10 12:45:00,130.47,130.58,130.47,130.55,26787.0,116.9063,117.0048,116.9063,116.978,26787.0
2021-03-10 12:50:00,130.55,130.58,130.47,130.57,37281.0,116.978,117.0048,116.9063,116.9959,37281.0
2021-03-10 12:55:00,130.57,130.57,130.5,130.55,77432.0,116.9959,116.9959,116.9332,116.978,77432.0
2021-03-10 13:00:00,130.56,130.63,130.29,130.59,100983.0,116.9869,117.0496,116.745,117.0138,100983.0
2021-03-10 13:05:00,130.59,130.77,130.5,130.77,51410.0,117.0138,117.1751,116.9332,117.1751,51410.0
2021-03-10 13:10:00,130.77,130.81,130.73,130.76,41484.0,117.1751,117.2109,117.1392,117.1661,41484.0
2021-03-10 13:15:00,130.78,130.78,130.61,130.72,42788.0,117.184,117.184,117.0317,117.1303,42788.0
2021-03-10 13:20:00,130.72,130.78,130.7,130.77,18513.0,117.1303,117.184,117.1124,117.1751,18513.0
2021-03-10 13:25:00,130.77,130.82,130.72,130.79,30965.0,117.1751,117.2199,117.1303,117.193,30965.0
2021-03-10 13:30:00,130.81,130.87,130.7,130.76,45783.0,117.2109,117.2647,117.1124,117.1661,45783.0
2021-03-10 13:35:00,130.77,130.81,130.66,130.77,22808.0,117.1751,117.2109,117.0765,117.1751,22808.0
2021-03-10 13:40:00,130.76,130.85,130.74,130.78,55588.0,117.1661,117.2468,117.1482,117.184,55588.0
2021-03-10 13:45:00,130.78,130.81,130.71,130.81,29351.0,117.184,117.2109,117.1213,117.2109,29351.0
2021-03-10 13:50:00,130.8,130.88,130.77,130.87,48228.0,117.202,117.2737,117.1751,117.2647,48228.0
2021-03-10 13:55:00,130.86,130.95,130.85,130.91,27728.0,117.2557,117.3364,117.2468,117.3005,27728.0
2021-03-10 14:00:00,130.88,130.95,130.81,130.94,50378.0,117.2737,117.3364,117.2109,117.3274,50378.0
2021-03-10 14:05:00,130.94,131.0,130.89,130.91,56349.0,117.3274,117.3812,117.2826,117.3005,56349.0
2021-03-10 14:10:00,130.92,131.03,130.92,130.99,51842.0,117.3095,117.4081,117.3095,117.3722,51842.0
2021-03-10 14:15:00,130.98,131.0,130.96,131.0,32224.0,117.3633,117.3812,117.3453,117.3812,32224.0
2021-03-10 14:20:00,131.0,131.04,130.93,130.95,33984.0,117.3812,117.417,117.3185,117.3364,33984.0
2021-03-10 14:25:00,130.96,131.1,130.96,131.0,29061.0,117.3453,117.4708,117.3453,117.3812,29061.0
2021-03-10 14:30:00,131.02,131.05,130.97,131.03,76506.0,117.3991,117.426,117.3543,117.4081,76506.0
2021-03-10 14:35:00,131.03,131.05,130.99,131.04,74612.0,117.4081,117.426,117.3722,117.417,74612.0
2021-03-10 14:40:00,131.05,131.06,130.89,130.89,77631.0,117.426,117.4349,117.2826,117.2826,77631.0
2021-03-10 14:45:00,130.88,131.09,130.86,131.05,41780.0,117.2737,117.4618,117.2557,117.426,41780.0
2021-03-10 14:50:00,131.05,131.08,130.97,130.98,73528.0,117.426,117.4529,117.3543,117.3633,73528.0
2021-03-10 14:55:00,130.98,130.99,130.91,130.93,38726.0,117.3633,117.3722,117.3005,117.3185,38726.0
2021-03-10 15:00:00,130.94,130.96,130.77,130.79,122445.0,117.3274,117.3453,117.1751,117.193,122445.0
2021-03-10 15:05:00,130.8,130.85,130.75,130.81,37931.0,117.202,117.2468,117.1572,117.2109,37931.0
2021-03-10 15:10:00,130.81,130.83,130.74,130.77,42458.0,117.2109,117.2289,117.1482,117.1751,42458.0
2021-03-10 15:15:00,130.78,130.85,130.77,130.84,37927.0,117.184,117.2468,117.1751,117.2378,37927.0
2021-03-10 15:20:00,130.84,130.93,130.83,130.92,43016.0,117.2378,117.3185,117.2289,117.3095,43016.0
2021-03-10 15:25:00,130.92,130.92,130.8,130.81,136311.0,117.3095,117.3095,117.202,117.2109,136311.0
2021-03-10 15:30:00,130.8,130.81,130.67,130.69,45383.0,117.202,117.2109,117.0855,117.1034,45383.0
2021-03-10 15:35:00,130.69,130.74,130.66,130.7,32510.0,117.1034,117.1482,117.0765,117.1124,32510.0
2021-03-10 15:40:00,130.68,130.74,130.65,130.73,37792.0,117.0944,117.1482,117.0676,117.1392,37792.0
2021-03-10 15:45:00,130.74,130.84,130.72,130.81,57701.0,117.1482,117.2378,117.1303,117.2109,57701.0
2021-03-10 15:50:00,130.8,130.83,130.71,130.72,57246.0,117.202,117.2289,117.1213,117.1303,57246.0
2021-03-10 15:55:00,130.72,130.72,130.61,130.65,69295.0,117.1303,117.1303,117.0317,117.0676,69295.0
2021-03-11 09:30:00,130.68,130.81,130.31,130.35,217318.0,117.0944,117.2109,116.7629,116.7988,217318.0
2021-03-11 09:35:00,130.37,130.47,130.26,130.35,51966.0,116.8167,116.9063,116.7181,116.7988,51966.0
2021-03-11 09:40:00,130.35,130.54,130.34,130.45,77003.0,116.7988,116.969,116.7898,116.8884,77003.0
2021-03-11 09:45:00,130.46,130.61,130.43,130.55,65237.0,116.8973,117.0317,116.8704,116.978,65237.0
2021-03-11 09:50:00,130.55,130.66,130.52,130.63,45566.0,116.978,117.0765,116.9511,117.0496,45566.0
2021-03-11 09:55:00,130.62,130.92,130.62,130.87,31884.0,117.0407,117.3095,117.0407,117.2647,31884.0
2021-03-11 10:00:00,130.86,130.86,130.68,130.69,31576.0,117.2557,117.2557,117.0944,117.1034,31576.0
2021-03-11 10:05:00,130.7,130.77,130.7,130.75,44446.0,117.1124,117.1751,117.1124,117.1572,44446.0
2021-03-11 10:10:00,130.74,130.79,130.69,130.73,61039.0,117.1482,117.193,117.1034,117.1392,61039.0
2021-03-11 10:15:00,130.74,130.76,130.6,130.67,58615.0,117.1482,117.1661,117.0228,117.0855,58615.0
2021-03-11 10:20:00,130.7,130.83,130.7,130.82,54687.0,117.1124,117.2289,117.1124,117.2199,54687.0
2021-03-11 10:25:00,130.84,130.91,130.78,130.91,33989.0,117.2378,117.3005,117.184,117.3005,33989.0
2021-03-11 10:30:00,130.92,130.92,130.82,130.9,26496.0,117.3095,117.3095,117.2199,117.2916,26496.0
2021-03-11 10:35:00,130.9,130.94,130.83,130.84,34633.0,117.2916,117.3274,117.2289,117.2378,34633.0
2021-03-11 10:40:00,130.84,130.97,130.84,130.94,48122.0,117.2378,117.3543,117.2378,117.3274,48122.0
2021-03-11 10:45:00,130.95,131.09,130.94,131.05,57433.0,117.3364,117.4618,117.3274,117.426,57433.0
2021-03-11 10:50:00,131.05,131.21,131.03,131.2,35377.0,117.426,117.5693,117.4081,117.5604,35377.0
2021-03-11 10:55:00,131.2,131.22,131.13,131.14,41266.0,117.5604,117.5783,117.4977,117.5066,41266.0
2021-03-11 11:00:00,131.13,131.26,131.11,131.22,56412.0,117.4977,117.6141,117.4797,117.5783,56412.0
2021-03-11 11:05:00,131.22,131.33,131.22,131.32,59007.0,117.5783,117.6769,117.5783,117.6679,59007.0
2021-03-11 11:10:00,131.32,131.4,131.31,131.36,68550.0,117.6679,117.7396,117.659,117.7038,68550.0
2021-03-11 11:15:00,131.36,131.5,131.36,131.48,89024.0,117.7038,117.8292,117.7038,117.8113,89024.0
2021-03-11 11:20:00,131.49,131.49,131.38,131.39,90613.0,117.8202,117.8202,117.7217,117.7306,90613.0
2021-03-11 11:25:00,131.39,131.42,131.32,131.32,50632.0,117.7306,117.7575,117.6679,117.6679,50632.0
2021-03-11 11:30:00,131.33,131.39,131.29,131.37,35043.0,117.6769,117.7306,117.641,117.7127,35043.0
2021-03-11 11:35:00,131.37,131.41,131.31,131.33,63686.0,117.7127,117.7486,117.659,117.6769,63686.0
2021-03-11 11:40:00,131.32,131.36,131.28,131.35,29621.0,117.6679,117.7038,117.6321,117.6948,29621.0
2021-03-11 11:45:00,131.36,131.38,131.3,131.38,37903.0,117.7038,117.7217,117.65,117.7217,37903.0
2021-03-11 11:50:00,131.37,131.43,131.37,131.4,44174.0,117.7127,117.7665,117.7127,117.7396,44174.0
2021-03-11 11:55:00,131.39,131.4,131.22,131.23,28686.0,117.7306,117.7396,117.5783,117.5873,28686.0
2021-03-11 12:00:00,131.24,131.3,131.24,131.26,39082.0,117.5962,117.65,117.5962,117.6141,39082.0
2021-03-11 12:05:00,131.25,131.37,131.24,131.35,106592.0,117.6052,117.7127,117.5962,117.6948,106592.0
2021-03-11 12:10:00,131.34,131.39,131.33,131.34,21295.0,117.6858,117.7306,117.6769,117.6858,21295.0
2021-03-11 12:15:00,131.34,131.36,131.23,131.23,22823.0,117.6858,117.7038,117.5873,117.5873,22823.0
2021-03-11 12:20:00,131.23,131.31,131.2,131.3,29716.0,117.5873,117.659,117.5604,117.65,29716.0
2021-03-11 12:25:00,131.3,131.33,131.25,131.28,47374.0,117.65,117.6769,117.6052,117.6321,47374.0
2021-03-11 12:30:00,131.28,131.36,131.28,131.31,32168.0,117.6321,117.7038,117.6321,117.659,32168.0
2021-03-11 12:35:00,131.33,131.37,131.3,131.32,66012.0,117.6769,117.7127,117.65,117.6679,66012.0
2021-03-11 12:40:00,131.32,131.32,131.23,131.24,30431.0,117.6679,117.6679,117.5873,117.5962,30431.0
2021-03-11 12:45:00,131.23,131.27,131.16,131.16,24580.0,117.5873,117.6231,117.5245,117.5245,24580.0
2021-03-11 12:50:00,131.17,131.18,131.11,131.14,23779.0,117.5335,117.5425,117.4797,117.5066,23779.0
2021-03-11 12:55:00,131.15,131.23,131.11,131.22,16815.0,117.5156,117.5873,117.4797,117.5783,16815.0
2021-03-11 13:00:00,131.23,131.3,131.23,131.27,26574.0,117.5873,117.65,117.5873,117.6231,26574.0
2021-03-11 13:05:00,131.27,131.34,131.2,131.21,29546.0,117.6231,117.6858,117.5604,117.5693,29546.0
2021-03-11 13:10:00,131.22,131.23,131.15,131.15,65959.0,117.5783,117.5873,117.5156,117.5156,65959.0
2021-03-11 13:15:00,131.16,131.2,131.13,131.13,20992.0,117.5245,117.5604,117.4977,117.4977,20992.0
2021-03-11 13:20:00,131.14,131.16,131.1,131.12,24066.0,117.5066,117.5245,117.4708,117.4887,24066.0
2021-03-11 13:25:00,131.11,131.13,131.05,131.08,69985.0,117.4797,117.4977,117.426,117.4529,69985.0
2021-03-11 13:30:00,131.08,131.15,131.08,131.09,34084.0,117.4529,117.5156,117.4529,117.4618,34084.0
2021-03-11 13:35:00,131.09,131.13,131.08,131.1,89259.0,117.4618,117.4977,117.4529,117.4708,89259.0
2021-03-11 13:40:00,131.1,131.14,131.08,131.11,29646.0,117.4708,117.5066,117.4529,117.4797,29646.0
2021-03-11 13:45:00,131.1,131.12,131.08,131.11,50902.0,117.4708,117.4887,117.4529,117.4797,50902.0
2021-03-11 13:50:00,131.11,131.16,131.08,131.13,281622.0,117.4797,117.5245,117.4529,117.4977,281622.0
2021-03-11 13:55:00,131.14,131.14,131.03,131.04,196370.0,117.5066,117.5066,117.4081,117.417,196370.0
2021-03-11 14:00:00,131.05,131.25,131.05,131.19,40144.0,117.426,117.6052,117.426,117.5514,40144.0
2021-03-11 14:05:00,131.19,131.19,131.11,131.13,39318.0,117.5514,117.5514,117.4797,117.4977,39318.0
2021-03-11 14:10:00,131.14,131.18,131.12,131.14,31749.0,117.5066,117.5425,117.4887,117.5066,31749.0
2021-03-11 14:15:00,131.14,131.17,131.1,131.15,90937.0,117.5066,117.5335,117.4708,117.5156,90937.0
2021-03-11 14:20:00,131.16,131.23,131.16,131.23,36960.0,117.5245,117.5873,117.5245,117.5873,36960.0
2021-03-11 14:25:00,131.23,131.23,131.17,131.18,23496.0,117.5873,117.5873,117.5335,117.5425,23496.0
2021-03-11 14:30:00,131.17,131.19,131.14,131.15,34494.0,117.5335,117.5514,117.5066,117.5156,34494.0
2021-03-11 14:35:00,131.14,131.14,131.05,131.07,73794.0,117.5066,117.5066,117.426,117.4439,73794.0
2021-03-11 14:40:00,131.06,131.07,130.95,130.95,46900.0,117.4349,117.4439,117.3364,117.3364,46900.0
2021-03-11 14:45:00,130.96,130.99,130.86,130.87,45557.0,117.3453,117.3722,117.2557,117.2647,45557.0
2021-03-11 14:50:00,130.87,130.95,130.85,130.88,67995.0,117.2647,117.3364,117.2468,117.2737,67995.0
2021-03-11 14:55:00,130.88,130.88,130.79,130.82,47058.0,117.2737,117.2737,117.193,117.2199,47058.0
2021-03-11 15:00:00,130.81,130.88,130.8,130.86,45799.0,117.2109,117.2737,117.202,117.2557,45799.0
2021-03-11 15:05:00,130.85,130.85,130.78,130.8,35402.0,117.2468,117.2468,117.184,117.202,35402.0
2021-03-11 15:10:00,130.79,130.8,130.67,130.69,57900.0,117.193,117.202,117.0855,117.1034,57900.0
2021-03-11 15:15:00,130.68,130.7,130.63,130.67,33849.0,117.0944,117.1124,117.0496,117.0855,33849.0
2021-03-11 15:20:00,130.66,130.74,130.66,130.73,43663.0,117.0765,117.1482,117.0765,117.1392,43663.0
2021-03-11 15:25:00,130.74,130.74,130.64,130.67,111929.0,117.1482,117.1482,117.0586,117.0855,111929.0
2021-03-11 15:30:00,130.67,130.68,130.55,130.6,58321.0,117.0855,117.0944,116.978,117.0228,58321.0
2021-03-11 15:35:00,130.6,130.66,130.57,130.65,50347.0,117.0228,117.0765,116.9959,117.0676,50347.0
2021-03-11 15:40:00,130.65,130.69,130.58,130.58,43703.0,117.0676,117.1034,117.0048,117.0048,43703.0
2021-03-11 15:45:00,130.6,130.67,130.6,130.61,56241.0,117.0228,117.0855,117.0228,117.0317,56241.0
2021-03-11 15:50:00,130.6,130.66,130.54,130.63,95337.0,117.0228,117.0765,116.969,117.0496,95337.0
2021-03-11 15:55:00,130.63,130.64,130.49,130.58,97216.0,117.0496,117.0586,116.9242,117.0048,97216.0
2021-03-12 09:30:00,131.2,131.25,131.01,131.19,236503.0,117.5604,117.6052,117.3901,117.5514,236503.0
2021-03-12 09:35:00,131.2,131.39,131.1,131.37,48988.0,117.5604,117.7306,117.4708,117.7127,48988.0
2021-03-12 09:40:00,131.33,131.44,131.33,131.41,59975.0,117.6769,117.7754,117.6769,117.7486,59975.0
2021-03-12 09:45:00,131.4,131.44,131.25,131.28,75867.0,117.7396,117.7754,117.6052,117.6321,75867.0
2021-03-12 09:50:00,131.28,131.36,131.24,131.36,49395.0,117.6321,117.7038,117.5962,117.7038,49395.0
2021-03-12 09:55:00,131.35,131.46,131.35,131.44,34993.0,117.6948,117.7934,117.6948,117.7754,34993.0
2021-03-12 10:00:00,131.44,131.53,131.35,131.48,54880.0,117.7754,117.8561,117.6948,117.8113,54880.0
2021-03-12 10:05:00,131.49,131.54,131.44,131.5,72096.0,117.8202,117.865,117.7754,117.8292,72096.0
2021-03-12 10:10:00,131.49,131.53,131.42,131.47,36835.0,117.8202,117.8561,117.7575,117.8023,36835.0
2021-03-12 10:15:00,131.46,131.55,131.37,131.53,33281.0,117.7934,117.874,117.7127,117.8561,33281.0
2021-03-12 10:20:00,131.52,131.54,131.39,131.43,41007.0,117.8471,117.865,117.7306,117.7665,41007.0
2021-03-12 10:25:00,131.42,131.45,131.32,131.38,35057.0,117.7575,117.7844,117.6679,117.7217,35057.0
2021-03-12 10:30:00,131.37,131.37,131.25,131.33,28930.0,117.7127,117.7127,117.6052,117.6769,28930.0
2021-03-12 10:35:00,131.33,131.5,131.28,131.49,19841.0,117.6769,117.8292,117.6321,117.8202,19841.0
2021-03-12 10:40:00,131.5,131.54,131.39,131.48,31706.0,117.8292,117.865,117.7306,117.8113,31706.0
2021-03-12 10:45:00,131.49,131.6,131.47,131.6,33555.0,117.8202,117.9188,117.8023,117.9188,33555.0
2021-03-12 10:50:00,131.6,131.64,131.45,131.51,43870.0,117.9188,117.9546,117.7844,117.8382,43870.0
2021-03-12 10:55:00,131.51,131.61,131.51,131.56,32009.0,117.8382,117.9278,117.8382,117.883,32009.0
2021-03-12 11:00:00,131.55,131.58,131.35,131.35,53647.0,117.874,117.9009,117.6948,117.6948,53647.0
2021-03-12 11:05:00,131.36,131.54,131.36,131.46,53382.0,117.7038,117.865,117.7038,117.7934,53382.0
2021-03-12 11:10:00,131.48,131.55,131.44,131.48,22929.0,117.8113,117.874,117.7754,117.8113,22929.0
2021-03-12 11:15:00,131.46,131.54,131.38,131.38,26324.0,117.7934,117.865,117.7217,117.7217,26324.0
2021-03-12 11:20:00,131.39,131.46,131.38,131.41,21135.0,117.7306,117.7934,117.7217,117.7486,21135.0
2021-03-12 11:25:00,131.41,131.46,131.38,131.46,11824.0,117.7486,117.7934,117.7217,117.7934,11824.0
2021-03-12 11:30:00,131.45,131.52,131.44,131.45,15613.0,117.7844,117.8471,117.7754,117.7844,15613.0
2021-03-12 11:35:00,131.45,131.46,131.36,131.36,26834.0,117.7844,117.7934,117.7038,117.7038,26834.0
2021-03-12 11:40:00,131.35,131.4,131.32,131.37,62380.0,117.6948,117.7396,117.6679,117.7127,62380.0
2021-03-12 11:45:00,131.38,131.38,131.33,131.37,33393.0,117.7217,117.7217,117.6769,117.7127,33393.0
2021-03-12 11:50:00,131.37,131.41,131.34,131.35,30692.0,117.7127,117.7486,117.6858,117.6948,30692.0
2021-03-12 11:55:00,131.35,131.38,131.33,131.37,45965.0,117.6948,117.7217,117.6769,117.7127,45965.0
2021-03-12 12:00:00,131.37,131.38,131.26,131.34,82583.0,117.7127,117.7217,117.6141,117.6858,82583.0
2021-03-12 12:05:00,131.33,131.34,131.27,131.28,37506.0,117.6769,117.6858,117.6231,117.6321,37506.0
2021-03-12 12:10:00,131.3,131.32,131.27,131.32,30656.0,117.65,117.6679,117.6231,117.6679,30656.0
2021-03-12 12:15:00,131.32,131.39,131.32,131.35,25735.0,117.6679,117.7306,117.6679,117.6948,25735.0
2021-03-12 12:20:00,131.37,131.38,131.29,131.31,23688.0,117.7127,117.7217,117.641,117.659,23688.0
2021-03-12 12:25:00,131.31,131.36,131.28,131.35,21571.0,117.659,117.7038,117.6321,117.6948,21571.0
2021-03-12 12:30:00,131.36,131.4,131.35,131.36,32069.0,117.7038,117.7396,117.6948,117.7038,32069.0
2021-03-12 12:35:00,131.35,131.41,131.34,131.4,22618.0,117.6948,117.7486,117.6858,117.7396,22618.0
2021-03-12 12:40:00,131.4,131.4,131.32,131.37,29139.0,117.7396,117.7396,117.6679,117.7127,29139.0
2021-03-12 12:45:00,131.39,131.43,131.38,131.41,37003.0,117.7306,117.7665,117.7217,117.7486,37003.0
2021-03-12 12:50:00,131.4,131.41,131.3,131.35,61973.0,117.7396,117.7486,117.65,117.6948,61973.0
2021-03-12 12:55:00,131.38,131.38,131.32,131.34,19534.0,117.7217,117.7217,117.6679,117.6858,19534.0
2021-03-12 13:00:00,131.34,131.36,131.29,131.32,39573.0,117.6858,117.7038,117.641,117.6679,39573.0
2021-03-12 13:05:00,131.32,131.42,131.31,131.39,28327.0,117.6679,117.7575,117.659,117.7306,28327.0
2021-03-12 13:10:00,131.39,131.45,131.37,131.44,17205.0,117.7306,117.7844,117.7127,117.7754,17205.0
2021-03-12 13:15:00,131.43,131.47,131.4,131.46,14672.0,117.7665,117.8023,117.7396,117.7934,14672.0
2021-03-12 13:20:00,131.46,131.49,131.41,131.42,26357.0,117.7934,117.8202,117.7486,117.7575,26357.0
2021-03-12 13:25:00,131.42,131.49,131.42,131.47,21450.0,117.7575,117.8202,117.7575,117.8023,21450.0
2021-03-12 13:30:00,131.48,131.49,131.46,131.47,12701.0,117.8113,117.8202,117.7934,117.8023,12701.0
2021-03-12 13:35:00,131.47,131.47,131.41,131.47,22820.0,117.8023,117.8023,117.7486,117.8023,22820.0
2021-03-12 13:40:00,131.47,131.47,131.43,131.45,28114.0,117.8023,117.8023,117.7665,117.7844,28114.0
2021-03-12 13:45:00,131.46,131.47,131.37,131.4,23090.0,117.7934,117.8023,117.7127,117.7396,23090.0
2021-03-12 13:50:00,131.4,131.45,131.38,131.44,20143.0,117.7396,117.7844,117.7217,117.7754,20143.0
2021-03-12 13:55:00,131.45,131.46,131.39,131.4,16698.0,117.7844,117.7934,117.7306,117.7396,16698.0
2021-03-12 14:00:00,131.4,131.51,131.4,131.43,25353.0,117.7396,117.8382,117.7396,117.7665,25353.0
2021-03-12 14:05:00,131.44,131.55,131.43,131.52,29618.0,117.7754,117.874,117.7665,117.8471,29618.0
2021-03-12 14:10:00,131.51,131.57,131.49,131.56,53390.0,117.8382,117.8919,117.8202,117.883,53390.0
2021-03-12 14:15:00,131.55,131.56,131.5,131.54,31172.0,117.874,117.883,117.8292,117.865,31172.0
2021-03-12 14:20:00,131.55,131.57,131.5,131.54,52650.0,117.874,117.8919,117.8292,117.865,52650.0
2021-03-12 14:25:00,131.54,131.58,131.51,131.55,20270.0,117.865,117.9009,117.8382,117.874,20270.0
2021-03-12 14:30:00,131.55,131.59,131.53,131.55,45574.0,117.874,117.9098,117.8561,117.874,45574.0
2021-03-12 14:35:00,131.56,131.56,131.5,131.52,22293.0,117.883,117.883,117.8292,117.8471,22293.0
2021-03-12 14:40:00,131.52,131.56,131.49,131.56,27318.0,117.8471,117.883,117.8202,117.883,27318.0
2021-03-12 14:45:00,131.56,131.61,131.55,131.59,17826.0,117.883,117.9278,117.874,117.9098,17826.0
2021-03-12 14:50:00,131.59,131.63,131.53,131.53,40097.0,117.9098,117.9457,117.8561,117.8561,40097.0
2021-03-12 14:55:00,131.53,131.6,131.52,131.58,39108.0,117.8561,117.9188,117.8471,117.9009,39108.0
2021-03-12 15:00:00,131.59,131.65,131.53,131.54,30769.0,117.9098,117.9636,117.8561,117.865,30769.0
2021-03-12 15:05:00,131.55,131.56,131.51,131.52,33991.0,117.874,117.883,117.8382,117.8471,33991.0
2021-03-12 15:10:00,131.5,131.51,131.43,131.44,48627.0,117.8292,117.8382,117.7665,117.7754,48627.0
2021-03-12 15:15:00,131.45,131.56,131.45,131.55,22124.0,117.7844,117.883,117.7844,117.874,22124.0
2021-03-12 15:20:00,131.54,131.61,131.52,131.58,49606.0,117.865,117.9278,117.8471,117.9009,49606.0
2021-03-12 15:25:00,131.59,131.63,131.56,131.6,63811.0,117.9098,117.9457,117.883,117.9188,63811.0
2021-03-12 15:30:00,131.6,131.65,131.6,131.64,45343.0,117.9188,117.9636,117.9188,117.9546,45343.0
2021-03-12 15:35:00,131.65,131.76,131.64,131.72,32146.0,117.9636,118.0622,117.9546,118.0263,32146.0
2021-03-12 15:40:00,131.73,131.76,131.69,131.72,48768.0,118.0353,118.0622,117.9994,118.0263,48768.0
2021-03-12 15:45:00,131.72,131.77,131.71,131.74,52191.0,118.0263,118.0711,118.0174,118.0442,52191.0
2021-03-12 15:50:00,131.73,131.74,131.63,131.66,42393.0,118.0353,118.0442,117.9457,117.9726,42393.0
2021-03-12 15:55:00,131.67,131.83,131.66,131.78,180979.0,117.9815,118.1249,117.9726,118.0801,180979.0
2021-03-15 09:30:00,131.92,132.05,131.86,131.99,155720.0,118.2055,118.322,118.1518,118.2683,155720.0
2021-03-15 09:35:00,132.0,132.05,131.91,132.01,37176.0,118.2772,118.322,118.1966,118.2862,37176.0
2021-03-15 09:40:00,131.99,131.99,131.71,131.72,80302.0,118.2683,118.2683,118.0174,118.0263,80302.0
2021-03-15 09:45:00,131.71,131.75,131.5,131.5,44307.0,118.0174,118.0532,117.8292,117.8292,44307.0
2021-03-15 09:50:00,131.5,131.51,131.3,131.34,25702.0,117.8292,117.8382,117.65,117.6858,25702.0
2021-03-15 09:55:00,131.32,131.45,131.29,131.41,43918.0,117.6679,117.7844,117.641,117.7486,43918.0
2021-03-15 10:00:00,131.41,131.41,131.18,131.18,40826.0,117.7486,117.7486,117.5425,117.5425,40826.0
2021-03-15 10:05:00,131.19,131.26,131.08,131.08,26297.0,117.5514,117.6141,117.4529,117.4529,26297.0
2021-03-15 10:10:00,131.09,131.3,131.08,131.3,59583.0,117.4618,117.65,117.4529,117.65,59583.0
2021-03-15 10:15:00,131.27,131.3,131.16,131.28,22735.0,117.6231,117.65,117.5245,117.6321,22735.0
2021-03-15 10:20:00,131.3,131.41,131.3,131.41,52880.0,117.65,117.7486,117.65,117.7486,52880.0
2021-03-15 10:25:00,131.42,131.5,131.4,131.46,24437.0,117.7575,117.8292,117.7396,117.7934,24437.0
2021-03-15 10:30:00,131.45,131.48,131.36,131.39,57425.0,117.7844,117.8113,117.7038,117.7306,57425.0
2021-03-15 10:35:00,131.38,131.49,131.38,131.46,24465.0,117.7217,117.8202,117.7217,117.7934,24465.0
2021-03-15 10:40:00,131.43,131.46,131.34,131.34,54887.0,117.7665,117.7934,117.6858,117.6858,54887.0
2021-03-15 10:45:00,131.36,131.36,131.24,131.26,21569.0,117.7038,117.7038,117.5962,117.6141,21569.0
2021-03-15 10:50:00,131.26,131.34,131.22,131.31,57920.0,117.6141,117.6858,117.5783,117.659,57920.0
2021-03-15 10:55:00,131.31,131.41,131.29,131.35,16520.0,117.659,117.7486,117.641,117.6948,16520.0
2021-03-15 11:00:00,131.33,131.44,131.27,131.43,56678.0,117.6769,117.7754,117.6231,117.7665,56678.0
2021-03-15 11:05:00,131.44,131.44,131.35,131.35,25511.0,117.7754,117.7754,117.6948,117.6948,25511.0
2021-03-15 11:10:00,131.35,131.37,131.25,131.28,23843.0,117.6948,117.7127,117.6052,117.6321,23843.0
2021-03-15 11:15:00,131.28,131.41,131.26,131.31,30434.0,117.6321,117.7486,117.6141,117.659,30434.0
2021-03-15 11:20:00,131.28,131.41,131.26,131.39,21415.0,117.6321,117.7486,117.6141,117.7306,21415.0
2021-03-15 11:25:00,131.37,131.37,131.12,131.14,157731.0,117.7127,117.7127,117.4887,117.5066,157731.0
2021-03-15 11:30:00,131.15,131.16,130.92,130.92,24837.0,117.5156,117.5245,117.3095,117.3095,24837.0
2021-03-15 11:35:00,130.93,130.94,130.87,130.93,31348.0,117.3185,117.3274,117.2647,117.3185,31348.0
2021-03-15 11:40:00,130.92,131.07,130.91,131.06,12104.0,117.3095,117.4439,117.3005,117.4349,12104.0
2021-03-15 11:45:00,131.07,131.07,130.97,130.99,9534.0,117.4439,117.4439,117.3543,117.3722,9534.0
2021-03-15 11:50:00,130.98,131.08,130.95,131.08,13578.0,117.3633,117.4529,117.3364,117.4529,13578.0
2021-03-15 11:55:00,131.09,131.1,131.06,131.09,9576.0,117.4618,117.4708,117.4349,117.4618,9576.0
2021-03-15 12:00:00,131.08,131.17,131.07,131.16,21874.0,117.4529,117.5335,117.4439,117.5245,21874.0
2021-03-15 12:05:00,131.18,131.21,131.14,131.2,8743.0,117.5425,117.5693,117.5066,117.5604,8743.0
2021-03-15 12:10:00,131.21,131.28,131.21,131.22,18259.0,117.5693,117.6321,117.5693,117.5783,18259.0
2021-03-15 12:15:00,131.23,131.27,131.21,131.24,19307.0,117.5873,117.6231,117.5693,117.5962,19307.0
2021-03-15 12:20:00,131.28,131.31,131.23,131.25,13326.0,117.6321,117.659,117.5873,117.6052,13326.0
2021-03-15 12:25:00,131.25,131.35,131.24,131.34,51086.0,117.6052,117.6948,117.5962,117.6858,51086.0
2021-03-15 12:30:00,131.34,131.39,131.32,131.38,12194.0,117.6858,117.7306,117.6679,117.7217,12194.0
2021-03-15 12:35:00,131.36,131.37,131.28,131.33,9505.0,117.7038,117.7127,117.6321,117.6769,9505.0
2021-03-15 12:40:00,131.33,131.4,131.33,131.4,16908.0,117.6769,117.7396,117.6769,117.7396,16908.0
2021-03-15 12:45:00,131.4,131.51,131.38,131.5,6413.0,117.7396,117.8382,117.7217,117.8292,6413.0
2021-03-15 12:50:00,131.51,131.54,131.46,131.5,13358.0,117.8382,117.865,117.7934,117.8292,13358.0
2021-03-15 12:55:00,131.5,131.54,131.48,131.54,18788.0,117.8292,117.865,117.8113,117.865,18788.0
2021-03-15 13:00:00,131.55,131.56,131.49,131.5,19174.0,117.874,117.883,117.8202,117.8292,19174.0
2021-03-15 13:05:00,131.5,131.53,131.48,131.5,13929.0,117.8292,117.8561,117.8113,117.8292,13929.0
2021-03-15 13:10:00,131.5,131.55,131.48,131.55,10410.0,117.8292,117.874,117.8113,117.874,10410.0
2021-03-15 13:15:00,131.55,131.56,131.51,131.55,87488.0,117.874,117.883,117.8382,117.874,87488.0
2021-03-15 13:20:00,131.55,131.57,131.53,131.55,24437.0,117.874,117.8919,117.8561,117.874,24437.0
2021-03-15 13:25:00,131.55,131.56,131.5,131.51,43381.0,117.874,117.883,117.8292,117.8382,43381.0
2021-03-15 13:30:00,131.51,131.54,131.48,131.51,34989.0,117.8382,117.865,117.8113,117.8382,34989.0
2021-03-15 13:35:00,131.54,131.59,131.53,131.56,23416.0,117.865,117.9098,117.8561,117.883,23416.0
2021-03-15 13:40:00,131.56,131.61,131.56,131.57,74665.0,117.883,117.9278,117.883,117.8919,74665.0
2021-03-15 13:45:00,131.58,131.59,131.55,131.58,17868.0,117.9009,117.9098,117.874,117.9009,17868.0
2021-03-15 13:50:00,131.62,131.67,131.59,131.67,20517.0,117.9367,117.9815,117.9098,117.9815,20517.0
2021-03-15 13:55:00,131.66,131.7,131.66,131.7,15718.0,117.9726,118.0084,117.9726,118.0084,15718.0
2021-03-15 14:00:00,131.71,131.75,131.7,131.74,23573.0,118.0174,118.0532,118.0084,118.0442,23573.0
2021-03-15 14:05:00,131.73,131.75,131.69,131.74,25504.0,118.0353,118.0532,117.9994,118.0442,25504.0
2021-03-15 14:10:00,131.76,131.79,131.73,131.79,186016.0,118.0622,118.089,118.0353,118.089,186016.0
2021-03-15 14:15:00,131.78,131.79,131.73,131.77,13198.0,118.0801,118.089,118.0353,118.0711,13198.0
2021-03-15 14:20:00,131.76,131.8,131.74,131.77,16250.0,118.0622,118.098,118.0442,118.0711,16250.0
2021-03-15 14:25:00,131.79,131.84,131.77,131.84,30181.0,118.089,118.1339,118.0711,118.1339,30181.0
2021-03-15 14:30:00,131.85,131.87,131.79,131.83,57746.0,118.1428,118.1607,118.089,118.1249,57746.0
2021-03-15 14:35:00,131.83,131.85,131.79,131.81,23377.0,118.1249,118.1428,118.089,118.107,23377.0
2021-03-15 14:40:00,131.81,131.83,131.76,131.79,23337.0,118.107,118.1249,118.0622,118.089,23337.0
2021-03-15 14:45:00,131.78,131.79,131.66,131.68,24340.0,118.0801,118.089,117.9726,117.9905,24340.0
2021-03-15 14:50:00,131.67,131.72,131.66,131.71,22934.0,117.9815,118.0263,117.9726,118.0174,22934.0
2021-03-15 14:55:00,131.71,131.77,131.7,131.74,13959.0,118.0174,118.0711,118.0084,118.0442,13959.0
2021-03-15 15:00:00,131.74,131.77,131.68,131.7,23876.0,118.0442,118.0711,117.9905,118.0084,23876.0
2021-03-15 15:05:00,131.69,131.69,131.6,131.63,20050.0,117.9994,117.9994,117.9188,117.9457,20050.0
2021-03-15 15:10:00,131.62,131.66,131.54,131.56,41008.0,117.9367,117.9726,117.865,117.883,41008.0
2021-03-15 15:15:00,131.56,131.62,131.56,131.56,30534.0,117.883,117.9367,117.883,117.883,30534.0
2021-03-15 15:20:00,131.57,131.61,131.54,131.59,23486.0,117.8919,117.9278,117.865,117.9098,23486.0
2021-03-15 15:25:00,131.58,131.62,131.57,131.59,20796.0,117.9009,117.9367,117.8919,117.9098,20796.0
2021-03-15 15:30:00,131.6,131.61,131.51,131.56,52280.0,117.9188,117.9278,117.8382,117.883,52280.0
2021-03-15 15:35:00,131.56,131.6,131.53,131.58,38723.0,117.883,117.9188,117.8561,117.9009,38723.0
2021-03-15 15:40:00,131.58,131.66,131.58,131.65,32149.0,117.9009,117.9726,117.9009,117.9636,32149.0
2021-03-15 15:45:00,131.65,131.82,131.64,131.79,80103.0,117.9636,118.1159,117.9546,118.089,80103.0
2021-03-15 15:50:00,131.8,131.94,131.76,131.94,78693.0,118.098,118.2235,118.0622,118.2235,78693.0
2021-03-15 15:55:00,131.94,132.21,131.94,132.1,57556.0,118.2235,118.4654,118.2235,118.3668,57556.0
2021-03-16 09:30:00,131.98,132.0,131.54,131.58,229854.0,118.2593,118.2772,117.865,117.9009,229854.0
2021-03-16 09:35:00,131.59,131.74,131.55,131.71,59224.0,117.9098,118.0442,117.874,118.0174,59224.0
2021-03-16 09:40:00,131.71,131.71,131.61,131.62,43548.0,118.0174,118.0174,117.9278,117.9367,43548.0
2021-03-16 09:45:00,131.63,131.66,131.56,131.57,39536.0,117.9457,117.9726,117.883,117.8919,39536.0
2021-03-16 09:50:00,131.57,131.67,131.47,131.52,25352.0,117.8919,117.9815,117.8023,117.8471,25352.0
2021-03-16 09:55:00,131.52,131.63,131.47,131.47,17232.0,117.8471,117.9457,117.8023,117.8023,17232.0
2021-03-16 10:00:00,131.46,131.5,131.27,131.28,34670.0,117.7934,117.8292,117.6231,117.6321,34670.0
2021-03-16 10:05:00,131.27,131.34,131.22,131.29,39075.0,117.6231,117.6858,117.5783,117.641,39075.0
2021-03-16 10:10:00,131.27,131.39,131.27,131.37,24723.0,117.6231,117.7306,117.6231,117.7127,24723.0
2021-03-16 10:15:00,131.39,131.56,131.37,131.54,17217.0,117.7306,117.883,117.7127,117.865,17217.0
2021-03-16 10:20:00,131.52,131.53,131.37,131.4,15813.0,117.8471,117.8561,117.7127,117.7396,15813.0
2021-03-16 10:25:00,131.41,131.41,131.29,131.37,18438.0,117.7486,117.7486,117.641,117.7127,18438.0
2021-03-16 10:30:00,131.35,131.41,131.3,131.37,11164.0,117.6948,117.7486,117.65,117.7127,11164.0
2021-03-16 10:35:00,131.36,131.42,131.3,131.3,19769.0,117.7038,117.7575,117.65,117.65,19769.0
2021-03-16 10:40:00,131.3,131.34,131.24,131.27,26389.0,117.65,117.6858,117.5962,117.6231,26389.0
2021-03-16 10:45:00,131.27,131.29,131.19,131.25,22045.0,117.6231,117.641,117.5514,117.6052,22045.0
2021-03-16 10:50:00,131.23,131.26,131.18,131.2,13481.0,117.5873,117.6141,117.5425,117.5604,13481.0
2021-03-16 10:55:00,131.2,131.2,131.05,131.05,30529.0,117.5604,117.5604,117.426,117.426,30529.0
2021-03-16 11:00:00,131.05,131.05,130.96,131.0,28071.0,117.426,117.426,117.3453,117.3812,28071.0
2021-03-16 11:05:00,131.02,131.14,131.01,131.1,68161.0,117.3991,117.5066,117.3901,117.4708,68161.0
2021-03-16 11:10:00,131.09,131.15,131.03,131.12,26898.0,117.4618,117.5156,117.4081,117.4887,26898.0
2021-03-16 11:15:00,131.13,131.22,131.13,131.18,11546.0,117.4977,117.5783,117.4977,117.5425,11546.0
2021-03-16 11:20:00,131.17,131.19,131.12,131.15,17653.0,117.5335,117.5514,117.4887,117.5156,17653.0
2021-03-16 11:25:00,131.14,131.19,131.13,131.15,20829.0,117.5066,117.5514,117.4977,117.5156,20829.0
2021-03-16 11:30:00,131.17,131.19,131.13,131.14,56927.0,117.5335,117.5514,117.4977,117.5066,56927.0
2021-03-16 11:35:00,131.14,131.19,131.11,131.15,16554.0,117.5066,117.5514,117.4797,117.5156,16554.0
2021-03-16 11:40:00,131.14,131.15,131.08,131.09,13558.0,117.5066,117.5156,117.4529,117.4618,13558.0
2021-03-16 11:45:00,131.09,131.14,131.09,131.13,18965.0,117.4618,117.5066,117.4618,117.4977,18965.0
2021-03-16 11:50:00,131.16,131.23,131.14,131.21,8517.0,117.5245,117.5873,117.5066,117.5693,8517.0
2021-03-16 11:55:00,131.23,131.29,131.22,131.29,9728.0,117.5873,117.641,117.5783,117.641,9728.0
2021-03-16 12:00:00,131.28,131.32,131.23,131.25,51359.0,117.6321,117.6679,117.5873,117.6052,51359.0
2021-03-16 12:05:00,131.25,131.34,131.24,131.33,14331.0,117.6052,117.6858,117.5962,117.6769,14331.0
2021-03-16 12:10:00,131.33,131.34,131.28,131.29,10220.0,117.6769,117.6858,117.6321,117.641,10220.0
2021-03-16 12:15:00,131.3,131.34,131.21,131.22,20604.0,117.65,117.6858,117.5693,117.5783,20604.0
2021-03-16 12:20:00,131.22,131.27,131.19,131.23,22824.0,117.5783,117.6231,117.5514,117.5873,22824.0
2021-03-16 12:25:00,131.24,131.3,131.22,131.26,86064.0,117.5962,117.65,117.5783,117.6141,86064.0
2021-03-16 12:30:00,131.25,131.34,131.24,131.31,24442.0,117.6052,117.6858,117.5962,117.659,24442.0
2021-03-16 12:35:00,131.3,131.39,131.28,131.39,34558.0,117.65,117.7306,117.6321,117.7306,34558.0
2021-03-16 12:40:00,131.39,131.42,131.35,131.36,19751.0,117.7306,117.7575,117.6948,117.7038,19751.0
2021-03-16 12:45:00,131.36,131.38,131.35,131.36,11419.0,117.7038,117.7217,117.6948,117.7038,11419.0
2021-03-16 12:50:00,131.37,131.4,131.34,131.38,9867.0,117.7127,117.7396,117.6858,117.7217,9867.0
2021-03-16 12:55:00,131.37,131.42,131.36,131.41,19971.0,117.7127,117.7575,117.7038,117.7486,19971.0
2021-03-16 13:00:00,131.4,131.5,131.34,131.39,43734.0,117.7396,117.8292,117.6858,117.7306,43734.0
2021-03-16 13:05:00,131.4,131.49,131.39,131.44,24292.0,117.7396,117.8202,117.7306,117.7754,24292.0
2021-03-16 13:10:00,131.45,131.47,131.38,131.41,35528.0,117.7844,117.8023,117.7217,117.7486,35528.0
2021-03-16 13:15:00,131.41,131.42,131.38,131.4,6996.0,117.7486,117.7575,117.7217,117.7396,6996.0
2021-03-16 13:20:00,131.41,131.41,131.29,131.32,23530.0,117.7486,117.7486,117.641,117.6679,23530.0
2021-03-16 13:25:00,131.32,131.41,131.32,131.37,37200.0,117.6679,117.7486,117.6679,117.7127,37200.0
2021-03-16 13:30:00,131.38,131.38,131.3,131.33,16169.0,117.7217,117.7217,117.65,117.6769,16169.0
2021-03-16 13:35:00,131.33,131.33,131.2,131.2,19998.0,117.6769,117.6769,117.5604,117.5604,19998.0
2021-03-16 13:40:00,131.2,131.25,131.19,131.24,11986.0,117.5604,117.6052,117.5514,117.5962,11986.0
2021-03-16 13:45:00,131.24,131.31,131.23,131.3,16809.0,117.5962,117.659,117.5873,117.65,16809.0
2021-03-16 13:50:00,131.3,131.34,131.27,131.3,15382.0,117.65,117.6858,117.6231,117.65,15382.0
2021-03-16 13:55:00,131.28,131.32,131.26,131.26,9294.0,117.6321,117.6679,117.6141,117.6141,9294.0
2021-03-16 14:00:00,131.25,131.34,131.19,131.34,13412.0,117.6052,117.6858,117.5514,117.6858,13412.0
2021-03-16 14:05:00,131.35,131.41,131.31,131.37,30232.0,117.6948,117.7486,117.659,117.7127,30232.0
2021-03-16 14:10:00,131.37,131.37,131.3,131.3,34960.0,117.7127,117.7127,117.65,117.65,34960.0
2021-03-16 14:15:00,131.29,131.39,131.27,131.28,68406.0,117.641,117.7306,117.6231,117.6321,68406.0
2021-03-16 14:20:00,131.27,131.3,131.19,131.2,76064.0,117.6231,117.65,117.5514,117.5604,76064.0
2021-03-16 14:25:00,131.19,131.27,131.16,131.23,23507.0,117.5514,117.6231,117.5245,117.5873,23507.0
2021-03-16 14:30:00,131.22,131.36,131.21,131.32,30523.0,117.5783,117.7038,117.5693,117.6679,30523.0
2021-03-16 14:35:00,131.31,131.35,131.23,131.26,13849.0,117.659,117.6948,117.5873,117.6141,13849.0
2021-03-16 14:40:00,131.27,131.31,131.21,131.21,27160.0,117.6231,117.659,117.5693,117.5693,27160.0
2021-03-16 14:45:00,131.23,131.29,131.22,131.28,23415.0,117.5873,117.641,117.5783,117.6321,23415.0
2021-03-16 14:50:00,131.29,131.41,131.28,131.41,21392.0,117.641,117.7486,117.6321,117.7486,21392.0
2021-03-16 14:55:00,131.41,131.46,131.37,131.39,18462.0,117.7486,117.7934,117.7127,117.7306,18462.0
2021-03-16 15:00:00,131.39,131.42,131.25,131.38,28025.0,117.7306,117.7575,117.6052,117.7217,28025.0
2021-03-16 15:05:00,131.36,131.43,131.34,131.37,17780.0,117.7038,117.7665,117.6858,117.7127,17780.0
2021-03-16 15:10:00,131.38,131.45,131.36,131.44,359590.0,117.7217,117.7844,117.7038,117.7754,359590.0
2021-03-16 15:15:00,131.42,131.48,131.41,131.46,54892.0,117.7575,117.8113,117.7486,117.7934,54892.0
2021-03-16 15:20:00,131.46,131.46,131.39,131.41,27451.0,117.7934,117.7934,117.7306,117.7486,27451.0
2021-03-16 15:25:00,131.4,131.42,131.32,131.33,23146.0,117.7396,117.7575,117.6679,117.6769,23146.0
2021-03-16 15:30:00,131.35,131.48,131.25,131.46,29649.0,117.6948,117.8113,117.6052,117.7934,29649.0
2021-03-16 15:35:00,131.45,131.51,131.38,131.42,39982.0,117.7844,117.8382,117.7217,117.7575,39982.0
2021-03-16 15:40:00,131.42,131.48,131.31,131.31,43280.0,117.7575,117.8113,117.659,117.659,43280.0
2021-03-16 15:45:00,131.33,131.39,131.25,131.26,52493.0,117.6769,117.7306,117.6052,117.6141,52493.0
2021-03-16 15:50:00,131.29,131.41,131.29,131.4,60628.0,117.641,117.7486,117.641,117.7396,60628.0
2021-03-16 15:55:00,131.41,131.41,131.27,131.27,45668.0,117.7486,117.7486,117.6231,117.6231,45668.0
2021-03-17 09:30:00,131.49,131.5,131.16,131.19,125394.0,117.8202,117.8292,117.5245,117.5514,125394.0
2021-03-17 09:35:00,131.23,131.47,131.18,131.47,27117.0,117.5873,117.8023,117.5425,117.8023,27117.0
2021-03-17 09:40:00,131.49,131.52,131.4,131.43,24795.0,117.8202,117.8471,117.7396,117.7665,24795.0
2021-03-17 09:45:00,131.43,131.54,131.33,131.34,27851.0,117.7665,117.865,117.6769,117.6858,27851.0
2021-03-17 09:50:00,131.3,131.31,131.14,131.23,23116.0,117.65,117.659,117.5066,117.5873,23116.0
2021-03-17 09:55:00,131.2,131.21,131.03,131.04,20219.0,117.5604,117.5693,117.4081,117.417,20219.0
2021-03-17 10:00:00,131.03,131.06,130.87,130.88,46473.0,117.4081,117.4349,117.2647,117.2737,46473.0
2021-03-17 10:05:00,130.9,130.92,130.74,130.87,33294.0,117.2916,117.3095,117.1482,117.2647,33294.0
2021-03-17 10:10:00,130.91,130.94,130.83,130.87,19330.0,117.3005,117.3274,117.2289,117.2647,19330.0
2021-03-17 10:15:00,130.88,130.92,130.85,130.85,17151.0,117.2737,117.3095,117.2468,117.2468,17151.0
2021-03-17 10:20:00,130.83,130.85,130.73,130.85,25087.0,117.2289,117.2468,117.1392,117.2468,25087.0
2021-03-17 10:25:00,130.84,131.01,130.84,131.0,16602.0,117.2378,117.3901,117.2378,117.3812,16602.0
2021-03-17 10:30:00,130.98,131.01,130.81,130.84,14755.0,117.3633,117.3901,117.2109,117.2378,14755.0
2021-03-17 10:35:00,130.84,130.84,130.72,130.77,10553.0,117.2378,117.2378,117.1303,117.1751,10553.0
2021-03-17 10:40:00,130.74,130.79,130.65,130.66,29142.0,117.1482,117.193,117.0676,117.0765,29142.0
2021-03-17 10:45:00,130.66,130.71,130.62,130.65,45692.0,117.0765,117.1213,117.0407,117.0676,45692.0
2021-03-17 10:50:00,130.65,130.75,130.64,130.73,15829.0,117.0676,117.1572,117.0586,117.1392,15829.0
2021-03-17 10:55:00,130.74,130.74,130.67,130.7,29845.0,117.1482,117.1482,117.0855,117.1124,29845.0
2021-03-17 11:00:00,130.73,130.87,130.71,130.86,16848.0,117.1392,117.2647,117.1213,117.2557,16848.0
2021-03-17 11:05:00,130.86,130.95,130.85,130.93,14584.0,117.2557,117.3364,117.2468,117.3185,14584.0
2021-03-17 11:10:00,130.97,131.01,130.94,130.97,21231.0,117.3543,117.3901,117.3274,117.3543,21231.0
2021-03-17 11:15:00,130.97,130.99,130.89,130.89,7543.0,117.3543,117.3722,117.2826,117.2826,7543.0
2021-03-17 11:20:00,130.89,130.99,130.86,130.96,14806.0,117.2826,117.3722,117.2557,117.3453,14806.0
2021-03-17 11:25:00,130.98,131.08,130.97,131.07,9559.0,117.3633,117.4529,117.3543,117.4439,9559.0
2021-03-17 11:30:00,131.07,131.16,131.06,131.16,7053.0,117.4439,117.5245,117.4349,117.5245,7053.0
2021-03-17 11:35:00,131.18,131.25,131.18,131.22,13451.0,117.5425,117.6052,117.5425,117.5783,13451.0
2021-03-17 11:40:00,131.22,131.33,131.22,131.29,11357.0,117.5783,117.6769,117.5783,117.641,11357.0
2021-03-17 11:45:00,131.3,131.36,131.29,131.32,20857.0,117.65,117.7038,117.641,117.6679,20857.0
2021-03-17 11:50:00,131.31,131.36,131.31,131.32,24634.0,117.659,117.7038,117.659,117.6679,24634.0
2021-03-17 11:55:00,131.32,131.37,131.3,131.36,14588.0,117.6679,117.7127,117.65,117.7038,14588.0
2021-03-17 12:00:00,131.36,131.46,131.36,131.45,12576.0,117.7038,117.7934,117.7038,117.7844,12576.0
2021-03-17 12:05:00,131.48,131.59,131.48,131.59,7564.0,117.8113,117.9098,117.8113,117.9098,7564.0
2021-03-17 12:10:00,131.61,131.61,131.53,131.53,11055.0,117.9278,117.9278,117.8561,117.8561,11055.0
2021-03-17 12:15:00,131.54,131.55,131.49,131.5,30833.0,117.865,117.874,117.8202,117.8292,30833.0
2021-03-17 12:20:00,131.5,131.5,131.37,131.37,41074.0,117.8292,117.8292,117.7127,117.7127,41074.0
2021-03-17 12:25:00,131.36,131.42,131.35,131.37,31015.0,117.7038,117.7575,117.6948,117.7127,31015.0
2021-03-17 12:30:00,131.37,131.37,131.25,131.25,17264.0,117.7127,117.7127,117.6052,117.6052,17264.0
2021-03-17 12:35:00,131.26,131.33,131.22,131.32,14386.0,117.6141,117.6769,117.5783,117.6679,14386.0
2021-03-17 12:40:00,131.3,131.33,131.26,131.27,21363.0,117.65,117.6769,117.6141,117.6231,21363.0
2021-03-17 12:45:00,131.28,131.3,131.26,131.27,12834.0,117.6321,117.65,117.6141,117.6231,12834.0
2021-03-17 12:50:00,131.28,131.36,131.26,131.36,12196.0,117.6321,117.7038,117.6141,117.7038,12196.0
2021-03-17 12:55:00,131.33,131.34,131.28,131.33,31555.0,117.6769,117.6858,117.6321,117.6769,31555.0
2021-03-17 13:00:00,131.33,131.37,131.3,131.31,39995.0,117.6769,117.7127,117.65,117.659,39995.0
2021-03-17 13:05:00,131.31,131.35,131.29,131.3,11861.0,117.659,117.6948,117.641,117.65,11861.0
2021-03-17 13:10:00,131.3,131.33,131.28,131.31,20307.0,117.65,117.6769,117.6321,117.659,20307.0
2021-03-17 13:15:00,131.3,131.31,131.24,131.29,14714.0,117.65,117.659,117.5962,117.641,14714.0
2021-03-17 13:20:00,131.28,131.28,131.2,131.27,28537.0,117.6321,117.6321,117.5604,117.6231,28537.0
2021-03-17 13:25:00,131.26,131.3,131.25,131.26,40343.0,117.6141,117.65,117.6052,117.6141,40343.0
2021-03-17 13:30:00,131.26,131.32,131.25,131.28,19333.0,117.6141,117.6679,117.6052,117.6321,19333.0
2021-03-17 13:35:00,131.29,131.34,131.27,131.29,12366.0,117.641,117.6858,117.6231,117.641,12366.0
2021-03-17 13:40:00,131.28,131.33,131.25,131.29,45698.0,117.6321,117.6769,117.6052,117.641,45698.0
2021-03-17 13:45:00,131.3,131.32,131.26,131.28,24848.0,117.65,117.6679,117.6141,117.6321,24848.0
2021-03-17 13:50:00,131.28,131.28,131.21,131.22,14777.0,117.6321,117.6321,117.5693,117.5783,14777.0
2021-03-17 13:55:00,131.21,131.24,131.19,131.21,24891.0,117.5693,117.5962,117.5514,117.5693,24891.0
2021-03-17 14:00:00,131.24,131.8,131.24,131.5,39291.0,117.5962,118.098,117.5962,117.8292,39291.0
2021-03-17 14:05:00,131.58,131.69,131.52,131.62,15956.0,117.9009,117.9994,117.8471,117.9367,15956.0
2021-03-17 14:10:00,131.69,131.85,131.69,131.76,24538.0,117.9994,118.1428,117.9994,118.0622,24538.0
2021-03-17 14:15:00,131.79,131.81,131.54,131.58,24949.0,118.089,118.107,117.865,117.9009,24949.0
2021-03-17 14:20:00,131.55,131.56,131.48,131.51,33547.0,117.874,117.883,117.8113,117.8382,33547.0
2021-03-17 14:25:00,131.54,131.61,131.37,131.37,30232.0,117.865,117.9278,117.7127,117.7127,30232.0
2021-03-17 14:30:00,131.37,131.52,131.3,131.47,13861.0,117.7127,117.8471,117.65,117.8023,13861.0
2021-03-17 14:35:00,131.49,131.7,131.49,131.67,42541.0,117.8202,118.0084,117.8202,117.9815,42541.0
2021-03-17 14:40:00,131.67,131.81,131.66,131.79,24623.0,117.9815,118.107,117.9726,118.089,24623.0
2021-03-17 14:45:00,131.77,131.8,131.63,131.69,28456.0,118.0711,118.098,117.9457,117.9994,28456.0
2021-03-17 14:50:00,131.68,131.71,131.6,131.69,33040.0,117.9905,118.0174,117.9188,117.9994,33040.0
2021-03-17 14:55:00,131.68,131.76,131.64,131.66,38608.0,117.9905,118.0622,117.9546,117.9726,38608.0
2021-03-17 15:00:00,131.66,131.7,131.59,131.67,27932.0,117.9726,118.0084,117.9098,117.9815,27932.0
2021-03-17 15:05:00,131.67,131.7,131.62,131.66,19073.0,117.9815,118.0084,117.9367,117.9726,19073.0
2021-03-17 15:10:00,131.67,131.67,131.47,131.52,28034.0,117.9815,117.9815,117.8023,117.8471,28034.0
2021-03-17 15:15:00,131.54,131.6,131.49,131.5,85929.0,117.865,117.9188,117.8202,117.8292,85929.0
2021-03-17 15:20:00,131.49,131.5,131.41,131.46,22720.0,117.8202,117.8292,117.7486,117.7934,22720.0
2021-03-17 15:25:00,131.45,131.55,131.44,131.52,56394.0,117.7844,117.874,117.7754,117.8471,56394.0
2021-03-17 15:30:00,131.51,131.71,131.5,131.68,67832.0,117.8382,118.0174,117.8292,117.9905,67832.0
2021-03-17 15:35:00,131.67,131.78,131.64,131.71,78858.0,117.9815,118.0801,117.9546,118.0174,78858.0
2021-03-17 15:40:00,131.71,131.76,131.51,131.53,147364.0,118.0174,118.0622,117.8382,117.8561,147364.0
2021-03-17 15:45:00,131.54,131.65,131.54,131.64,111954.0,117.865,117.9636,117.865,117.9546,111954.0
2021-03-17 15:50:00,131.62,131.68,131.52,131.66,73668.0,117.9367,117.9905,117.8471,117.9726,73668.0
2021-03-17 15:55:00,131.66,131.81,131.64,131.8,84165.0,117.9726,118.107,117.9546,118.098,84165.0
2021-03-18 09:30:00,131.99,132.0,131.74,131.89,123239.0,118.2683,118.2772,118.0442,118.1787,123239.0
2021-03-18 09:35:00,131.89,132.08,131.86,132.07,59276.0,118.1787,118.3489,118.1518,118.3399,59276.0
2021-03-18 09:40:00,132.09,132.24,131.97,132.22,60744.0,118.3579,118.4923,118.2503,118.4743,60744.0
2021-03-18 09:45:00,132.21,132.24,131.95,131.95,57471.0,118.4654,118.4923,118.2324,118.2324,57471.0
2021-03-18 09:50:00,131.92,132.08,131.84,132.02,41325.0,118.2055,118.3489,118.1339,118.2951,41325.0
2021-03-18 09:55:00,132.02,132.14,132.0,132.1,38086.0,118.2951,118.4027,118.2772,118.3668,38086.0
2021-03-18 10:00:00,132.1,132.18,132.02,132.02,49961.0,118.3668,118.4385,118.2951,118.2951,49961.0
2021-03-18 10:05:00,132.03,132.2,132.0,132.2,56072.0,118.3041,118.4564,118.2772,118.4564,56072.0
2021-03-18 10:10:00,132.21,132.24,132.09,132.23,86280.0,118.4654,118.4923,118.3579,118.4833,86280.0
2021-03-18 10:15:00,132.22,132.24,132.11,132.23,162858.0,118.4743,118.4923,118.3758,118.4833,162858.0
2021-03-18 10:20:00,132.23,132.28,132.21,132.23,119895.0,118.4833,118.5281,118.4654,118.4833,119895.0
2021-03-18 10:25:00,132.24,132.4,132.23,132.33,21998.0,118.4923,118.6356,118.4833,118.5729,21998.0
2021-03-18 10:30:00,132.33,132.36,132.25,132.36,45922.0,118.5729,118.5998,118.5012,118.5998,45922.0
2021-03-18 10:35:00,132.34,132.47,132.32,132.34,60795.0,118.5819,118.6984,118.564,118.5819,60795.0
2021-03-18 10:40:00,132.33,132.38,132.29,132.29,66836.0,118.5729,118.6177,118.5371,118.5371,66836.0
2021-03-18 10:45:00,132.29,132.41,132.29,132.32,65375.0,118.5371,118.6446,118.5371,118.564,65375.0
2021-03-18 10:50:00,132.31,132.32,132.22,132.27,21654.0,118.555,118.564,118.4743,118.5191,21654.0
2021-03-18 10:55:00,132.28,132.33,132.26,132.32,21066.0,118.5281,118.5729,118.5102,118.564,21066.0
2021-03-18 11:00:00,132.35,132.41,132.29,132.4,26050.0,118.5908,118.6446,118.5371,118.6356,26050.0
2021-03-18 11:05:00,132.39,132.54,132.39,132.53,27696.0,118.6267,118.7611,118.6267,118.7521,27696.0
2021-03-18 11:10:00,132.53,132.57,132.52,132.54,29717.0,118.7521,118.788,118.7432,118.7611,29717.0
2021-03-18 11:15:00,132.55,132.64,132.54,132.6,17779.0,118.77,118.8507,118.7611,118.8148,17779.0
2021-03-18 11:20:00,132.6,132.63,132.57,132.6,15506.0,118.8148,118.8417,118.788,118.8148,15506.0
2021-03-18 11:25:00,132.59,132.6,132.54,132.59,31529.0,118.8059,118.8148,118.7611,118.8059,31529.0
2021-03-18 11:30:00,132.6,132.64,132.55,132.64,36099.0,118.8148,118.8507,118.77,118.8507,36099.0
2021-03-18 11:35:00,132.64,132.64,132.56,132.61,24237.0,118.8507,118.8507,118.779,118.8238,24237.0
2021-03-18 11:40:00,132.61,132.61,132.57,132.59,18615.0,118.8238,118.8238,118.788,118.8059,18615.0
2021-03-18 11:45:00,132.61,132.72,132.6,132.71,25648.0,118.8238,118.9224,118.8148,118.9134,25648.0
2021-03-18 11:50:00,132.71,132.81,132.7,132.76,23657.0,118.9134,119.003,118.9044,118.9582,23657.0
2021-03-18 11:55:00,132.76,132.81,132.7,132.8,36419.0,118.9582,119.003,118.9044,118.994,36419.0
2021-03-18 12:00:00,132.82,132.86,132.82,132.84,32890.0,119.012,119.0478,119.012,119.0299,32890.0
2021-03-18 12:05:00,132.84,132.87,132.82,132.85,32729.0,119.0299,119.0568,119.012,119.0389,32729.0
2021-03-18 12:10:00,132.86,132.87,132.8,132.81,73457.0,119.0478,119.0568,118.994,119.003,73457.0
2021-03-18 12:15:00,132.82,132.82,132.71,132.72,74794.0,119.012,119.012,118.9134,118.9224,74794.0
2021-03-18 12:20:00,132.77,132.81,132.74,132.75,36817.0,118.9672,119.003,118.9403,118.9492,36817.0
2021-03-18 12:25:00,132.75,132.8,132.69,132.73,31859.0,118.9492,118.994,118.8955,118.9313,31859.0
2021-03-18 12:30:00,132.73,132.75,132.64,132.65,60418.0,118.9313,118.9492,118.8507,118.8596,60418.0
2021-03-18 12:35:00,132.65,132.65,132.54,132.59,41124.0,118.8596,118.8596,118.7611,118.8059,41124.0
2021-03-18 12:40:00,132.59,132.63,132.53,132.56,34192.0,118.8059,118.8417,118.7521,118.779,34192.0
2021-03-18 12:45:00,132.57,132.57,132.48,132.49,23402.0,118.788,118.788,118.7073,118.7163,23402.0
2021-03-18 12:50:00,132.49,132.51,132.37,132.39,27434.0,118.7163,118.7342,118.6088,118.6267,27434.0
2021-03-18 12:55:00,132.39,132.42,132.2,132.3,36727.0,118.6267,118.6536,118.4564,118.546,36727.0
2021-03-18 13:00:00,132.29,132.39,132.28,132.39,30262.0,118.5371,118.6267,118.5281,118.6267,30262.0
2021-03-18 13:05:00,132.39,132.44,132.36,132.37,38295.0,118.6267,118.6715,118.5998,118.6088,38295.0
2021-03-18 13:10:00,132.36,132.37,132.28,132.37,72044.0,118.5998,118.6088,118.5281,118.6088,72044.0
2021-03-18 13:15:00,132.36,132.45,132.33,132.44,31473.0,118.5998,118.6804,118.5729,118.6715,31473.0
2021-03-18 13:20:00,132.44,132.51,132.44,132.45,19990.0,118.6715,118.7342,118.6715,118.6804,19990.0
2021-03-18 13:25:00,132.46,132.5,132.43,132.44,46731.0,118.6894,118.7252,118.6625,118.6715,46731.0
2021-03-18 13:30:00,132.44,132.47,132.39,132.47,19003.0,118.6715,118.6984,118.6267,118.6984,19003.0
2021-03-18 13:35:00,132.48,132.55,132.47,132.55,19490.0,118.7073,118.77,118.6984,118.77,19490.0
2021-03-18 13:40:00,132.55,132.59,132.52,132.58,23026.0,118.77,118.8059,118.7432,118.7969,23026.0
2021-03-18 13:45:00,132.58,132.59,132.51,132.53,45720.0,118.7969,118.8059,118.7342,118.7521,45720.0
2021-03-18 13:50:00,132.54,132.64,132.53,132.64,36129.0,118.7611,118.8507,118.7521,118.8507,36129.0
2021-03-18 13:55:00,132.64,132.65,132.57,132.6,21288.0,118.8507,118.8596,118.788,118.8148,21288.0
2021-03-18 14:00:00,132.59,132.59,132.43,132.46,64927.0,118.8059,118.8059,118.6625,118.6894,64927.0
2021-03-18 14:05:00,132.46,132.51,132.41,132.41,35316.0,118.6894,118.7342,118.6446,118.6446,35316.0
2021-03-18 14:10:00,132.4,132.4,132.27,132.33,20170.0,118.6356,118.6356,118.5191,118.5729,20170.0
2021-03-18 14:15:00,132.33,132.33,132.06,132.06,38816.0,118.5729,118.5729,118.331,118.331,38816.0
2021-03-18 14:20:00,132.06,132.15,132.03,132.09,46473.0,118.331,118.4116,118.3041,118.3579,46473.0
2021-03-18 14:25:00,132.08,132.09,131.98,132.01,90237.0,118.3489,118.3579,118.2593,118.2862,90237.0
2021-03-18 14:30:00,132.0,132.09,131.86,131.88,45868.0,118.2772,118.3579,118.1518,118.1697,45868.0
2021-03-18 14:35:00,131.88,131.88,131.66,131.8,47400.0,118.1697,118.1697,117.9726,118.098,47400.0
2021-03-18 14:40:00,131.8,131.8,131.52,131.65,77045.0,118.098,118.098,117.8471,117.9636,77045.0
2021-03-18 14:45:00,131.66,132.0,131.66,131.99,56299.0,117.9726,118.2772,117.9726,118.2683,56299.0
2021-03-18 14:50:00,132.02,132.03,131.91,131.95,99225.0,118.2951,118.3041,118.1966,118.2324,99225.0
2021-03-18 14:55:00,131.97,132.01,131.92,131.94,47777.0,118.2503,118.2862,118.2055,118.2235,47777.0
2021-03-18 15:00:00,131.94,132.0,131.79,131.8,63179.0,118.2235,118.2772,118.089,118.098,63179.0
2021-03-18 15:05:00,131.8,131.8,131.6,131.7,109222.0,118.098,118.098,117.9188,118.0084,109222.0
2021-03-18 15:10:00,131.71,131.82,131.67,131.78,45505.0,118.0174,118.1159,117.9815,118.0801,45505.0
2021-03-18 15:15:00,131.76,131.76,131.6,131.65,38972.0,118.0622,118.0622,117.9188,117.9636,38972.0
2021-03-18 15:20:00,131.67,131.69,131.42,131.45,42781.0,117.9815,117.9994,117.7575,117.7844,42781.0
2021-03-18 15:25:00,131.46,131.66,131.4,131.62,62502.0,117.7934,117.9726,117.7396,117.9367,62502.0
2021-03-18 15:30:00,131.64,131.69,131.33,131.34,56251.0,117.9546,117.9994,117.6769,117.6858,56251.0
2021-03-18 15:35:00,131.34,131.44,131.28,131.3,62016.0,117.6858,117.7754,117.6321,117.65,62016.0
2021-03-18 15:40:00,131.33,131.34,131.18,131.22,62605.0,117.6769,117.6858,117.5425,117.5783,62605.0
2021-03-18 15:45:00,131.22,131.27,131.01,131.1,91597.0,117.5783,117.6231,117.3901,117.4708,91597.0
2021-03-18 15:50:00,131.08,131.3,131.04,131.19,115431.0,117.4529,117.65,117.417,117.5514,115431.0
2021-03-18 15:55:00,131.19,131.34,131.17,131.29,158897.0,117.5514,117.6858,117.5335,117.641,158897.0
2021-03-19 09:30:00,131.18,131.2,130.59,130.59,133175.0,117.5425,117.5604,117.0138,117.0138,133175.0
2021-03-19 09:35:00,130.6,130.73,130.43,130.44,35632.0,117.0228,117.1392,116.8704,116.8794,35632.0
2021-03-19 09:40:00,130.37,130.43,130.16,130.32,35838.0,116.8167,116.8704,116.6285,116.7719,35838.0
2021-03-19 09:45:00,130.33,130.33,129.83,129.88,90018.0,116.7808,116.7808,116.3328,116.3776,90018.0
2021-03-19 09:50:00,129.9,130.42,129.9,130.32,34307.0,116.3955,116.8615,116.3955,116.7719,34307.0
2021-03-19 09:55:00,130.34,130.39,130.16,130.38,19525.0,116.7898,116.8346,116.6285,116.8256,19525.0
2021-03-19 10:00:00,130.34,130.46,130.23,130.32,55096.0,116.7898,116.8973,116.6912,116.7719,55096.0
2021-03-19 10:05:00,130.29,130.3,130.14,130.25,36939.0,116.745,116.754,116.6106,116.7091,36939.0
2021-03-19 10:10:00,130.29,130.4,130.13,130.38,31225.0,116.745,116.8436,116.6016,116.8256,31225.0
2021-03-19 10:15:00,130.38,130.54,130.31,130.53,54499.0,116.8256,116.969,116.7629,116.96,54499.0
2021-03-19 10:20:00,130.56,130.58,130.48,130.54,46248.0,116.9869,117.0048,116.9152,116.969,46248.0
2021-03-19 10:25:00,130.55,130.55,130.42,130.43,19613.0,116.978,116.978,116.8615,116.8704,19613.0
2021-03-19 10:30:00,130.47,130.48,130.09,130.13,16090.0,116.9063,116.9152,116.5658,116.6016,16090.0
2021-03-19 10:35:00,130.19,130.22,130.04,130.22,110301.0,116.6554,116.6823,116.521,116.6823,110301.0
2021-03-19 10:40:00,130.19,130.43,130.19,130.4,25655.0,116.6554,116.8704,116.6554,116.8436,25655.0
2021-03-19 10:45:00,130.42,130.56,130.37,130.55,26575.0,116.8615,116.9869,116.8167,116.978,26575.0
2021-03-19 10:50:00,130.56,130.74,130.55,130.72,38172.0,116.9869,117.1482,116.978,117.1303,38172.0
2021-03-19 10:55:00,130.73,130.79,130.6,130.78,17918.0,117.1392,117.193,117.0228,117.184,17918.0
2021-03-19 11:00:00,130.79,130.81,130.7,130.72,17981.0,117.193,117.2109,117.1124,117.1303,17981.0
2021-03-19 11:05:00,130.73,130.84,130.68,130.76,22203.0,117.1392,117.2378,117.0944,117.1661,22203.0
2021-03-19 11:10:00,130.77,130.78,130.59,130.69,21999.0,117.1751,117.184,117.0138,117.1034,21999.0
2021-03-19 11:15:00,130.72,130.76,130.6,130.67,24494.0,117.1303,117.1661,117.0228,117.0855,24494.0
2021-03-19 11:20:00,130.66,130.69,130.59,130.61,16439.0,117.0765,117.1034,117.0138,117.0317,16439.0
2021-03-19 11:25:00,130.59,130.61,130.48,130.58,25680.0,117.0138,117.0317,116.9152,117.0048,25680.0
2021-03-19 11:30:00,130.59,130.86,130.56,130.85,9939.0,117.0138,117.2557,116.9869,117.2468,9939.0
2021-03-19 11:35:00,130.85,130.93,130.84,130.93,12195.0,117.2468,117.3185,117.2378,117.3185,12195.0
2021-03-19 11:40:00,130.94,131.01,130.92,131.01,10578.0,117.3274,117.3901,117.3095,117.3901,10578.0
2021-03-19 11:45:00,131.03,131.13,130.99,131.09,22299.0,117.4081,117.4977,117.3722,117.4618,22299.0
2021-03-19 11:50:00,131.09,131.23,131.09,131.23,10608.0,117.4618,117.5873,117.4618,117.5873,10608.0
2021-03-19 11:55:00,131.23,131.27,131.18,131.2,15160.0,117.5873,117.6231,117.5425,117.5604,15160.0
2021-03-19 12:00:00,131.21,131.28,131.21,131.27,15139.0,117.5693,117.6321,117.5693,117.6231,15139.0
2021-03-19 12:05:00,131.25,131.26,131.13,131.18,15339.0,117.6052,117.6141,117.4977,117.5425,15339.0
2021-03-19 12:10:00,131.15,131.15,131.05,131.11,27069.0,117.5156,117.5156,117.426,117.4797,27069.0
2021-03-19 12:15:00,131.12,131.25,131.12,131.21,30493.0,117.4887,117.6052,117.4887,117.5693,30493.0
2021-03-19 12:20:00,131.2,131.29,131.17,131.24,16162.0,117.5604,117.641,117.5335,117.5962,16162.0
2021-03-19 12:25:00,131.25,131.31,131.23,131.25,20578.0,117.6052,117.659,117.5873,117.6052,20578.0
2021-03-19 12:30:00,131.24,131.29,131.13,131.15,16570.0,117.5962,117.641,117.4977,117.5156,16570.0
2021-03-19 12:35:00,131.15,131.19,131.1,131.11,15958.0,117.5156,117.5514,117.4708,117.4797,15958.0
2021-03-19 12:40:00,131.11,131.26,131.1,131.25,12962.0,117.4797,117.6141,117.4708,117.6052,12962.0
2021-03-19 12:45:00,131.27,131.31,131.26,131.29,15833.0,117.6231,117.659,117.6141,117.641,15833.0
2021-03-19 12:50:00,131.28,131.32,131.22,131.3,11842.0,117.6321,117.6679,117.5783,117.65,11842.0
2021-03-19 12:55:00,131.28,131.29,131.19,131.25,23625.0,117.6321,117.641,117.5514,117.6052,23625.0
2021-03-19 13:00:00,131.26,131.27,131.11,131.17,21586.0,117.6141,117.6231,117.4797,117.5335,21586.0
2021-03-19 13:05:00,131.17,131.17,131.09,131.16,7630.0,117.5335,117.5335,117.4618,117.5245,7630.0
2021-03-19 13:10:00,131.17,131.2,131.11,131.2,7572.0,117.5335,117.5604,117.4797,117.5604,7572.0
2021-03-19 13:15:00,131.19,131.25,131.13,131.19,12665.0,117.5514,117.6052,117.4977,117.5514,12665.0
2021-03-19 13:20:00,131.21,131.24,131.19,131.23,8779.0,117.5693,117.5962,117.5514,117.5873,8779.0
2021-03-19 13:25:00,131.23,131.24,131.18,131.19,33140.0,117.5873,117.5962,117.5425,117.5514,33140.0
2021-03-19 13:30:00,131.2,131.23,131.13,131.19,10928.0,117.5604,117.5873,117.4977,117.5514,10928.0
2021-03-19 13:35:00,131.2,131.26,131.14,131.2,32584.0,117.5604,117.6141,117.5066,117.5604,32584.0
2021-03-19 13:40:00,131.25,131.26,131.18,131.24,34526.0,117.6052,117.6141,117.5425,117.5962,34526.0
2021-03-19 13:45:00,131.25,131.31,131.25,131.3,8662.0,117.6052,117.659,117.6052,117.65,8662.0
2021-03-19 13:50:00,131.3,131.34,131.29,131.34,11292.0,117.65,117.6858,117.641,117.6858,11292.0
2021-03-19 13:55:00,131.33,131.34,131.25,131.32,13662.0,117.6769,117.6858,117.6052,117.6679,13662.0
2021-03-19 14:00:00,131.33,131.42,131.27,131.27,18014.0,117.6769,117.7575,117.6231,117.6231,18014.0
2021-03-19 14:05:00,131.3,131.34,131.19,131.19,46666.0,117.65,117.6858,117.5514,117.5514,46666.0
2021-03-19 14:10:00,131.19,131.21,131.13,131.19,18316.0,117.5514,117.5693,117.4977,117.5514,18316.0
2021-03-19 14:15:00,131.18,131.19,131.1,131.12,8040.0,117.5425,117.5514,117.4708,117.4887,8040.0
2021-03-19 14:20:00,131.15,131.16,131.06,131.11,20032.0,117.5156,117.5245,117.4349,117.4797,20032.0
2021-03-19 14:25:00,131.1,131.19,131.09,131.18,36166.0,117.4708,117.5514,117.4618,117.5425,36166.0
2021-03-19 14:30:00,131.2,131.23,131.17,131.19,14182.0,117.5604,117.5873,117.5335,117.5514,14182.0
2021-03-19 14:35:00,131.19,131.24,131.18,131.2,15379.0,117.5514,117.5962,117.5425,117.5604,15379.0
2021-03-19 14:40:00,131.21,131.28,131.2,131.27,17923.0,117.5693,117.6321,117.5604,117.6231,17923.0
2021-03-19 14:45:00,131.27,131.33,131.25,131.3,21154.0,117.6231,117.6769,117.6052,117.65,21154.0
2021-03-19 14:50:00,131.29,131.29,131.18,131.18,123777.0,117.641,117.641,117.5425,117.5425,123777.0
2021-03-19 14:55:00,131.21,131.42,131.2,131.42,22491.0,117.5693,117.7575,117.5604,117.7575,22491.0
2021-03-19 15:00:00,131.41,131.44,131.3,131.31,12086.0,117.7486,117.7754,117.65,117.659,12086.0
2021-03-19 15:05:00,131.3,131.33,131.24,131.27,16037.0,117.65,117.6769,117.5962,117.6231,16037.0
2021-03-19 15:10:00,131.29,131.35,131.27,131.3,25961.0,117.641,117.6948,117.6231,117.65,25961.0
2021-03-19 15:15:00,131.3,131.3,131.22,131.23,14875.0,117.65,117.65,117.5783,117.5873,14875.0
2021-03-19 15:20:00,131.26,131.29,131.17,131.18,20475.0,117.6141,117.641,117.5335,117.5425,20475.0
2021-03-19 15:25:00,131.2,131.26,131.19,131.24,28491.0,117.5604,117.6141,117.5514,117.5962,28491.0
2021-03-19 15:30:00,131.25,131.31,131.18,131.31,35070.0,117.6052,117.659,117.5425,117.659,35070.0
2021-03-19 15:35:00,131.33,131.43,131.3,131.3,42814.0,117.6769,117.7665,117.65,117.65,42814.0
2021-03-19 15:40:00,131.31,131.39,131.27,131.28,70659.0,117.659,117.7306,117.6231,117.6321,70659.0
2021-03-19 15:45:00,131.27,131.35,131.13,131.21,62010.0,117.6231,117.6948,117.4977,117.5693,62010.0
2021-03-19 15:50:00,131.16,131.32,131.02,131.1,67979.0,117.5245,117.6679,117.3991,117.4708,67979.0
2021-03-19 15:55:00,131.1,131.13,130.72,130.73,116339.0,117.4708,117.4977,117.1303,117.1392,116339.0
2021-03-22 09:30:00,130.53,130.66,130.1,130.15,210001.0,116.96,117.0765,116.5747,116.6195,210001.0
2021-03-22 09:35:00,130.14,130.44,130.11,130.43,23937.0,116.6106,116.8794,116.5837,116.8704,23937.0
2021-03-22 09:40:00,130.41,130.49,130.3,130.49,20652.0,116.8525,116.9242,116.754,116.9242,20652.0
2021-03-22 09:45:00,130.59,130.75,130.54,130.73,25322.0,117.0138,117.1572,116.969,117.1392,25322.0
2021-03-22 09:50:00,130.74,130.77,130.64,130.68,28361.0,117.1482,117.1751,117.0586,117.0944,28361.0
2021-03-22 09:55:00,130.67,130.72,130.58,130.61,23790.0,117.0855,117.1303,117.0048,117.0317,23790.0
2021-03-22 10:00:00,130.64,130.72,130.54,130.64,17968.0,117.0586,117.1303,116.969,117.0586,17968.0
2021-03-22 10:05:00,130.66,130.73,130.61,130.66,23129.0,117.0765,117.1392,117.0317,117.0765,23129.0
2021-03-22 10:10:00,130.68,130.76,130.6,130.72,27343.0,117.0944,117.1661,117.0228,117.1303,27343.0
2021-03-22 10:15:00,130.73,130.75,130.62,130.66,21162.0,117.1392,117.1572,117.0407,117.0765,21162.0
2021-03-22 10:20:00,130.69,130.72,130.54,130.57,21725.0,117.1034,117.1303,116.969,116.9959,21725.0
2021-03-22 10:25:00,130.59,130.6,130.43,130.52,49028.0,117.0138,117.0228,116.8704,116.9511,49028.0
2021-03-22 10:30:00,130.53,130.68,130.51,130.64,17783.0,116.96,117.0944,116.9421,117.0586,17783.0
2021-03-22 10:35:00,130.64,130.64,130.52,130.62,48257.0,117.0586,117.0586,116.9511,117.0407,48257.0
2021-03-22 10:40:00,130.62,130.74,130.58,130.73,35378.0,117.0407,117.1482,117.0048,117.1392,35378.0
2021-03-22 10:45:00,130.74,130.84,130.72,130.74,45188.0,117.1482,117.2378,117.1303,117.1482,45188.0
2021-03-22 10:50:00,130.75,130.76,130.61,130.62,46701.0,117.1572,117.1661,117.0317,117.0407,46701.0
2021-03-22 10:55:00,130.61,130.69,130.59,130.62,15876.0,117.0317,117.1034,117.0138,117.0407,15876.0
2021-03-22 11:00:00,130.61,130.72,130.56,130.68,16852.0,117.0317,117.1303,116.9869,117.0944,16852.0
2021-03-22 11:05:00,130.69,130.7,130.64,130.67,28383.0,117.1034,117.1124,117.0586,117.0855,28383.0
2021-03-22 11:10:00,130.67,130.67,130.47,130.49,22897.0,117.0855,117.0855,116.9063,116.9242,22897.0
2021-03-22 11:15:00,130.48,130.5,130.44,130.47,19563.0,116.9152,116.9332,116.8794,116.9063,19563.0
2021-03-22 11:20:00,130.47,130.56,130.46,130.48,21568.0,116.9063,116.9869,116.8973,116.9152,21568.0
2021-03-22 11:25:00,130.47,130.51,130.44,130.49,22006.0,116.9063,116.9421,116.8794,116.9242,22006.0
2021-03-22 11:30:00,130.51,130.64,130.49,130.64,38783.0,116.9421,117.0586,116.9242,117.0586,38783.0
2021-03-22 11:35:00,130.64,130.71,130.63,130.7,12588.0,117.0586,117.1213,117.0496,117.1124,12588.0
2021-03-22 11:40:00,130.71,130.81,130.66,130.79,10694.0,117.1213,117.2109,117.0765,117.193,10694.0
2021-03-22 11:45:00,130.79,130.8,130.66,130.67,31593.0,117.193,117.202,117.0765,117.0855,31593.0
2021-03-22 11:50:00,130.67,130.7,130.63,130.68,13702.0,117.0855,117.1124,117.0496,117.0944,13702.0
2021-03-22 11:55:00,130.67,130.74,130.66,130.71,21410.0,117.0855,117.1482,117.0765,117.1213,21410.0
2021-03-22 12:00:00,130.72,130.77,130.65,130.66,45985.0,117.1303,117.1751,117.0676,117.0765,45985.0
2021-03-22 12:05:00,130.66,130.66,130.56,130.56,21175.0,117.0765,117.0765,116.9869,116.9869,21175.0
2021-03-22 12:10:00,130.56,130.59,130.54,130.56,33886.0,116.9869,117.0138,116.969,116.9869,33886.0
2021-03-22 12:15:00,130.57,130.6,130.54,130.57,13827.0,116.9959,117.0228,116.969,116.9959,13827.0
2021-03-22 12:20:00,130.57,130.57,130.5,130.53,31163.0,116.9959,116.9959,116.9332,116.96,31163.0
2021-03-22 12:25:00,130.53,130.61,130.51,130.6,28712.0,116.96,117.0317,116.9421,117.0228,28712.0
2021-03-22 12:30:00,130.61,130.62,130.53,130.55,23544.0,117.0317,117.0407,116.96,116.978,23544.0
2021-03-22 12:35:00,130.54,130.63,130.52,130.61,9612.0,116.969,117.0496,116.9511,117.0317,9612.0
2021-03-22 12:40:00,130.6,130.64,130.58,130.63,16772.0,117.0228,117.0586,117.0048,117.0496,16772.0
2021-03-22 12:45:00,130.65,130.67,130.63,130.65,14624.0,117.0676,117.0855,117.0496,117.0676,14624.0
2021-03-22 12:50:00,130.65,130.67,130.62,130.65,14844.0,117.0676,117.0855,117.0407,117.0676,14844.0
2021-03-22 12:55:00,130.64,130.66,130.6,130.66,11993.0,117.0586,117.0765,117.0228,117.0765,11993.0
2021-03-22 13:00:00,130.66,130.67,130.58,130.59,16510.0,117.0765,117.0855,117.0048,117.0138,16510.0
2021-03-22 13:05:00,130.58,130.63,130.56,130.58,11621.0,117.0048,117.0496,116.9869,117.0048,11621.0
2021-03-22 13:10:00,130.59,130.72,130.56,130.7,13874.0,117.0138,117.1303,116.9869,117.1124,13874.0
2021-03-22 13:15:00,130.69,130.73,130.67,130.73,10685.0,117.1034,117.1392,117.0855,117.1392,10685.0
2021-03-22 13:20:00,130.74,130.82,130.74,130.8,23186.0,117.1482,117.2199,117.1482,117.202,23186.0
2021-03-22 13:25:00,130.8,130.8,130.71,130.8,41141.0,117.202,117.202,117.1213,117.202,41141.0
2021-03-22 13:30:00,130.8,130.83,130.79,130.83,22626.0,117.202,117.2289,117.193,117.2289,22626.0
2021-03-22 13:35:00,130.82,130.83,130.77,130.78,12457.0,117.2199,117.2289,117.1751,117.184,12457.0
2021-03-22 13:40:00,130.79,130.85,130.76,130.81,34407.0,117.193,117.2468,117.1661,117.2109,34407.0
2021-03-22 13:45:00,130.8,130.8,130.76,130.78,14467.0,117.202,117.202,117.1661,117.184,14467.0
2021-03-22 13:50:00,130.78,130.79,130.73,130.76,31272.0,117.184,117.193,117.1392,117.1661,31272.0
2021-03-22 13:55:00,130.76,130.8,130.74,130.78,24720.0,117.1661,117.202,117.1482,117.184,24720.0
2021-03-22 14:00:00,130.79,130.86,130.76,130.84,16151.0,117.193,117.2557,117.1661,117.2378,16151.0
2021-03-22 14:05:00,130.85,130.94,130.85,130.92,17391.0,117.2468,117.3274,117.2468,117.3095,17391.0
2021-03-22 14:10:00,130.92,130.92,130.81,130.83,20977.0,117.3095,117.3095,117.2109,117.2289,20977.0
2021-03-22 14:15:00,130.83,130.87,130.81,130.86,20051.0,117.2289,117.2647,117.2109,117.2557,20051.0
2021-03-22 14:20:00,130.85,130.88,130.81,130.83,15567.0,117.2468,117.2737,117.2109,117.2289,15567.0
2021-03-22 14:25:00,130.83,130.92,130.81,130.89,103947.0,117.2289,117.3095,117.2109,117.2826,103947.0
2021-03-22 14:30:00,130.9,131.03,130.89,130.99,19454.0,117.2916,117.4081,117.2826,117.3722,19454.0
2021-03-22 14:35:00,130.98,131.12,130.96,131.1,23660.0,117.3633,117.4887,117.3453,117.4708,23660.0
2021-03-22 14:40:00,131.1,131.11,131.05,131.06,26040.0,117.4708,117.4797,117.426,117.4349,26040.0
2021-03-22 14:45:00,131.05,131.08,131.02,131.06,44542.0,117.426,117.4529,117.3991,117.4349,44542.0
2021-03-22 14:50:00,131.06,131.08,131.02,131.05,13446.0,117.4349,117.4529,117.3991,117.426,13446.0
2021-03-22 14:55:00,131.04,131.09,131.03,131.06,15414.0,117.417,117.4618,117.4081,117.4349,15414.0
2021-03-22 15:00:00,131.06,131.13,131.06,131.12,17148.0,117.4349,117.4977,117.4349,117.4887,17148.0
2021-03-22 15:05:00,131.12,131.16,131.11,131.14,50007.0,117.4887,117.5245,117.4797,117.5066,50007.0
2021-03-22 15:10:00,131.14,131.17,131.11,131.12,30503.0,117.5066,117.5335,117.4797,117.4887,30503.0
2021-03-22 15:15:00,131.12,131.14,131.03,131.04,32368.0,117.4887,117.5066,117.4081,117.417,32368.0
2021-03-22 15:20:00,131.04,131.1,131.04,131.06,29189.0,117.417,117.4708,117.417,117.4349,29189.0
2021-03-22 15:25:00,131.06,131.07,130.98,131.0,37840.0,117.4349,117.4439,117.3633,117.3812,37840.0
2021-03-22 15:30:00,130.99,131.0,130.86,130.89,43470.0,117.3722,117.3812,117.2557,117.2826,43470.0
2021-03-22 15:35:00,130.89,130.94,130.86,130.93,50082.0,117.2826,117.3274,117.2557,117.3185,50082.0
2021-03-22 15:40:00,130.93,130.95,130.8,130.85,63630.0,117.3185,117.3364,117.202,117.2468,63630.0
2021-03-22 15:45:00,130.86,130.86,130.79,130.8,43779.0,117.2557,117.2557,117.193,117.202,43779.0
2021-03-22 15:50:00,130.8,130.87,130.78,130.86,47136.0,117.202,117.2647,117.184,117.2557,47136.0
2021-03-22 15:55:00,130.86,130.92,130.81,130.88,65571.0,117.2557,117.3095,117.2109,117.2737,65571.0
2021-03-23 09:30:00,130.3,130.3,130.05,130.18,68574.0,116.754,116.754,116.5299,116.6464,68574.0
2021-03-23 09:35:00,130.16,130.37,130.09,130.31,25868.0,116.6285,116.8167,116.5658,116.7629,25868.0
2021-03-23 09:40:00,130.31,130.43,130.23,130.4,20728.0,116.7629,116.8704,116.6912,116.8436,20728.0
2021-03-23 09:45:00,130.4,130.47,130.37,130.42,32205.0,116.8436,116.9063,116.8167,116.8615,32205.0
2021-03-23 09:50:00,130.42,130.46,130.35,130.42,192330.0,116.8615,116.8973,116.7988,116.8615,192330.0
2021-03-23 09:55:00,130.42,130.65,130.4,130.65,24889.0,116.8615,117.0676,116.8436,117.0676,24889.0
2021-03-23 10:00:00,130.66,130.69,130.53,130.53,26868.0,117.0765,117.1034,116.96,116.96,26868.0
2021-03-23 10:05:00,130.54,130.54,130.45,130.46,28030.0,116.969,116.969,116.8884,116.8973,28030.0
2021-03-23 10:10:00,130.46,130.48,130.39,130.43,26805.0,116.8973,116.9152,116.8346,116.8704,26805.0
2021-03-23 10:15:00,130.42,130.59,130.42,130.59,8318.0,116.8615,117.0138,116.8615,117.0138,8318.0
2021-03-23 10:20:00,130.6,130.62,130.5,130.5,13227.0,117.0228,117.0407,116.9332,116.9332,13227.0
2021-03-23 10:25:00,130.5,130.52,130.41,130.41,12398.0,116.9332,116.9511,116.8525,116.8525,12398.0
2021-03-23 10:30:00,130.41,130.41,130.22,130.22,28466.0,116.8525,116.8525,116.6823,116.6823,28466.0
2021-03-23 10:35:00,130.2,130.2,130.03,130.07,21327.0,116.6643,116.6643,116.512,116.5479,21327.0
2021-03-23 10:40:00,130.04,130.04,129.95,130.0,32013.0,116.521,116.521,116.4403,116.4851,32013.0
2021-03-23 10:45:00,130.01,130.02,129.94,129.94,21795.0,116.4941,116.5031,116.4314,116.4314,21795.0
2021-03-23 10:50:00,129.93,130.07,129.9,130.06,17117.0,116.4224,116.5479,116.3955,116.5389,17117.0
2021-03-23 10:55:00,130.06,130.09,129.95,129.98,11219.0,116.5389,116.5658,116.4403,116.4672,11219.0
2021-03-23 11:00:00,130.01,130.03,129.96,129.97,21394.0,116.4941,116.512,116.4493,116.4583,21394.0
2021-03-23 11:05:00,129.98,130.06,129.97,130.02,22340.0,116.4672,116.5389,116.4583,116.5031,22340.0
2021-03-23 11:10:00,130.02,130.19,129.99,130.14,18684.0,116.5031,116.6554,116.4762,116.6106,18684.0
2021-03-23 11:15:00,130.17,130.31,130.16,130.27,12757.0,116.6375,116.7629,116.6285,116.7271,12757.0
2021-03-23 11:20:00,130.27,130.35,130.24,130.35,30142.0,116.7271,116.7988,116.7002,116.7988,30142.0
2021-03-23 11:25:00,130.35,130.39,130.32,130.38,11853.0,116.7988,116.8346,116.7719,116.8256,11853.0
2021-03-23 11:30:00,130.39,130.39,130.27,130.3,11710.0,116.8346,116.8346,116.7271,116.754,11710.0
2021-03-23 11:35:00,130.36,130.37,130.25,130.27,17647.0,116.8077,116.8167,116.7091,116.7271,17647.0
2021-03-23 11:40:00,130.28,130.29,130.25,130.28,12932.0,116.736,116.745,116.7091,116.736,12932.0
2021-03-23 11:45:00,130.28,130.35,130.27,130.3,16690.0,116.736,116.7988,116.7271,116.754,16690.0
2021-03-23 11:50:00,130.31,130.31,130.22,130.26,17531.0,116.7629,116.7629,116.6823,116.7181,17531.0
2021-03-23 11:55:00,130.25,130.43,130.23,130.39,15458.0,116.7091,116.8704,116.6912,116.8346,15458.0
2021-03-23 12:00:00,130.41,130.52,130.38,130.44,15124.0,116.8525,116.9511,116.8256,116.8794,15124.0
2021-03-23 12:05:00,130.44,130.44,130.28,130.34,45991.0,116.8794,116.8794,116.736,116.7898,45991.0
2021-03-23 12:10:00,130.34,130.39,130.29,130.39,14246.0,116.7898,116.8346,116.745,116.8346,14246.0
2021-03-23 12:15:00,130.36,130.44,130.33,130.37,21133.0,116.8077,116.8794,116.7808,116.8167,21133.0
2021-03-23 12:20:00,130.4,130.43,130.32,130.43,19281.0,116.8436,116.8704,116.7719,116.8704,19281.0
2021-03-23 12:25:00,130.44,130.46,130.36,130.39,20514.0,116.8794,116.8973,116.8077,116.8346,20514.0
2021-03-23 12:30:00,130.4,130.44,130.33,130.33,14491.0,116.8436,116.8794,116.7808,116.7808,14491.0
2021-03-23 12:35:00,130.34,130.47,130.34,130.47,7970.0,116.7898,116.9063,116.7898,116.9063,7970.0
2021-03-23 12:40:00,130.46,130.46,130.38,130.42,8594.0,116.8973,116.8973,116.8256,116.8615,8594.0
2021-03-23 12:45:00,130.42,130.45,130.39,130.41,10956.0,116.8615,116.8884,116.8346,116.8525,10956.0
2021-03-23 12:50:00,130.41,130.49,130.38,130.46,45081.0,116.8525,116.9242,116.8256,116.8973,45081.0
2021-03-23 12:55:00,130.46,130.52,130.46,130.49,8876.0,116.8973,116.9511,116.8973,116.9242,8876.0
2021-03-23 13:00:00,130.52,130.56,130.49,130.55,49612.0,116.9511,116.9869,116.9242,116.978,49612.0
2021-03-23 13:05:00,130.54,130.55,130.46,130.47,18654.0,116.969,116.978,116.8973,116.9063,18654.0
2021-03-23 13:10:00,130.46,130.47,130.39,130.45,15858.0,116.8973,116.9063,116.8346,116.8884,15858.0
2021-03-23 13:15:00,130.45,130.51,130.44,130.51,22920.0,116.8884,116.9421,116.8794,116.9421,22920.0
2021-03-23 13:20:00,130.5,130.5,130.44,130.49,10841.0,116.9332,116.9332,116.8794,116.9242,10841.0
2021-03-23 13:25:00,130.49,130.51,130.46,130.5,35459.0,116.9242,116.9421,116.8973,116.9332,35459.0
2021-03-23 13:30:00,130.5,130.51,130.39,130.4,13224.0,116.9332,116.9421,116.8346,116.8436,13224.0
2021-03-23 13:35:00,130.4,130.43,130.33,130.33,22131.0,116.8436,116.8704,116.7808,116.7808,22131.0
2021-03-23 13:40:00,130.31,130.31,130.15,130.16,12654.0,116.7629,116.7629,116.6195,116.6285,12654.0
2021-03-23 13:45:00,130.17,130.17,130.06,130.16,28305.0,116.6375,116.6375,116.5389,116.6285,28305.0
2021-03-23 13:50:00,130.14,130.15,130.09,130.13,12893.0,116.6106,116.6195,116.5658,116.6016,12893.0
2021-03-23 13:55:00,130.15,130.15,130.04,130.1,27068.0,116.6195,116.6195,116.521,116.5747,27068.0
2021-03-23 14:00:00,130.11,130.11,130.03,130.06,30576.0,116.5837,116.5837,116.512,116.5389,30576.0
2021-03-23 14:05:00,130.06,130.1,129.97,130.1,35433.0,116.5389,116.5747,116.4583,116.5747,35433.0
2021-03-23 14:10:00,130.11,130.14,130.06,130.09,9865.0,116.5837,116.6106,116.5389,116.5658,9865.0
2021-03-23 14:15:00,130.09,130.09,130.01,130.02,11025.0,116.5658,116.5658,116.4941,116.5031,11025.0
2021-03-23 14:20:00,130.03,130.07,130.02,130.02,15461.0,116.512,116.5479,116.5031,116.5031,15461.0
2021-03-23 14:25:00,130.01,130.06,129.93,130.02,30151.0,116.4941,116.5389,116.4224,116.5031,30151.0
2021-03-23 14:30:00,130.01,130.04,129.93,129.96,30980.0,116.4941,116.521,116.4224,116.4493,30980.0
2021-03-23 14:35:00,129.96,129.97,129.85,129.86,30697.0,116.4493,116.4583,116.3507,116.3597,30697.0
2021-03-23 14:40:00,129.88,129.89,129.71,129.78,39757.0,116.3776,116.3866,116.2253,116.288,39757.0
2021-03-23 14:45:00,129.78,129.86,129.7,129.84,26275.0,116.288,116.3597,116.2163,116.3418,26275.0
2021-03-23 14:50:00,129.84,129.88,129.76,129.76,28717.0,116.3418,116.3776,116.2701,116.2701,28717.0
2021-03-23 14:55:00,129.75,129.77,129.57,129.59,37874.0,116.2611,116.279,116.0998,116.1178,37874.0
2021-03-23 15:00:00,129.58,129.72,129.49,129.72,71989.0,116.1088,116.2342,116.0282,116.2342,71989.0
2021-03-23 15:05:00,129.74,129.75,129.51,129.51,30466.0,116.2522,116.2611,116.0461,116.0461,30466.0
2021-03-23 15:10:00,129.54,129.54,129.38,129.4,109001.0,116.073,116.073,115.9296,115.9475,109001.0
2021-03-23 15:15:00,129.39,129.47,129.31,129.37,23244.0,115.9386,116.0102,115.8669,115.9206,23244.0
2021-03-23 15:20:00,129.35,129.36,129.14,129.15,23688.0,115.9027,115.9117,115.7145,115.7235,23688.0
2021-03-23 15:25:00,129.14,129.28,129.07,129.16,25873.0,115.7145,115.84,115.6518,115.7325,25873.0
2021-03-23 15:30:00,129.16,129.17,129.02,129.06,29443.0,115.7325,115.7414,115.607,115.6429,29443.0
2021-03-23 15:35:00,129.05,129.07,128.94,128.99,63643.0,115.6339,115.6518,115.5353,115.5801,63643.0
2021-03-23 15:40:00,128.97,129.14,128.96,129.1,42239.0,115.5622,115.7145,115.5533,115.6787,42239.0
2021-03-23 15:45:00,129.11,129.28,129.09,129.14,90232.0,115.6877,115.84,115.6697,115.7145,90232.0
2021-03-23 15:50:00,129.12,129.29,128.99,129.28,49595.0,115.6966,115.849,115.5801,115.84,49595.0
2021-03-23 15:55:00,129.29,129.36,129.2,129.34,39133.0,115.849,115.9117,115.7683,115.8938,39133.0
2021-03-24 09:30:00,129.84,130.16,129.84,130.08,109082.0,116.3418,116.6285,116.3418,116.5568,109082.0
2021-03-24 09:35:00,130.12,130.42,130.1,130.42,24336.0,116.5927,116.8615,116.5747,116.8615,24336.0
2021-03-24 09:40:00,130.41,130.5,130.36,130.47,28867.0,116.8525,116.9332,116.8077,116.9063,28867.0
2021-03-24 09:45:00,130.52,130.66,130.51,130.56,36229.0,116.9511,117.0765,116.9421,116.9869,36229.0
2021-03-24 09:50:00,130.52,130.55,130.19,130.19,54519.0,116.9511,116.978,116.6554,116.6554,54519.0
2021-03-24 09:55:00,130.19,130.32,130.18,130.24,56998.0,116.6554,116.7719,116.6464,116.7002,56998.0
2021-03-24 10:00:00,130.23,130.48,130.22,130.39,38043.0,116.6912,116.9152,116.6823,116.8346,38043.0
2021-03-24 10:05:00,130.4,130.49,130.39,130.41,32298.0,116.8436,116.9242,116.8346,116.8525,32298.0
2021-03-24 10:10:00,130.41,130.64,130.4,130.57,33396.0,116.8525,117.0586,116.8436,116.9959,33396.0
2021-03-24 10:15:00,130.58,130.59,130.32,130.36,23109.0,117.0048,117.0138,116.7719,116.8077,23109.0
2021-03-24 10:20:00,130.39,130.49,130.36,130.42,35156.0,116.8346,116.9242,116.8077,116.8615,35156.0
2021-03-24 10:25:00,130.43,130.44,130.33,130.42,18018.0,116.8704,116.8794,116.7808,116.8615,18018.0
2021-03-24 10:30:00,130.41,130.46,130.36,130.39,27738.0,116.8525,116.8973,116.8077,116.8346,27738.0
2021-03-24 10:35:00,130.4,130.57,130.4,130.48,21486.0,116.8436,116.9959,116.8436,116.9152,21486.0
2021-03-24 10:40:00,130.49,130.6,130.48,130.52,31385.0,116.9242,117.0228,116.9152,116.9511,31385.0
2021-03-24 10:45:00,130.54,130.77,130.54,130.74,22273.0,116.969,117.1751,116.969,117.1482,22273.0
2021-03-24 10:50:00,130.74,130.84,130.74,130.79,32262.0,117.1482,117.2378,117.1482,117.193,32262.0
2021-03-24 10:55:00,130.79,130.84,130.73,130.82,26730.0,117.193,117.2378,117.1392,117.2199,26730.0
2021-03-24 11:00:00,130.85,130.86,130.74,130.79,37607.0,117.2468,117.2557,117.1482,117.193,37607.0
2021-03-24 11:05:00,130.8,130.84,130.68,130.7,33841.0,117.202,117.2378,117.0944,117.1124,33841.0
2021-03-24 11:10:00,130.73,130.75,130.63,130.64,27785.0,117.1392,117.1572,117.0496,117.0586,27785.0
2021-03-24 11:15:00,130.65,130.67,130.52,130.53,14528.0,117.0676,117.0855,116.9511,116.96,14528.0
2021-03-24 11:20:00,130.52,130.56,130.47,130.5,13978.0,116.9511,116.9869,116.9063,116.9332,13978.0
2021-03-24 11:25:00,130.51,130.57,130.43,130.47,25386.0,116.9421,116.9959,116.8704,116.9063,25386.0
2021-03-24 11:30:00,130.47,130.57,130.46,130.52,23518.0,116.9063,116.9959,116.8973,116.9511,23518.0
2021-03-24 11:35:00,130.52,130.64,130.51,130.56,39991.0,116.9511,117.0586,116.9421,116.9869,39991.0
2021-03-24 11:40:00,130.56,130.56,130.47,130.5,23186.0,116.9869,116.9869,116.9063,116.9332,23186.0
2021-03-24 11:45:00,130.52,130.61,130.52,130.58,16551.0,116.9511,117.0317,116.9511,117.0048,16551.0
2021-03-24 11:50:00,130.58,130.65,130.55,130.57,27331.0,117.0048,117.0676,116.978,116.9959,27331.0
2021-03-24 11:55:00,130.59,130.59,130.5,130.56,11509.0,117.0138,117.0138,116.9332,116.9869,11509.0
2021-03-24 12:00:00,130.59,130.75,130.59,130.74,9476.0,117.0138,117.1572,117.0138,117.1482,9476.0
2021-03-24 12:05:00,130.73,130.8,130.71,130.78,15523.0,117.1392,117.202,117.1213,117.184,15523.0
2021-03-24 12:10:00,130.76,130.8,130.73,130.77,15406.0,117.1661,117.202,117.1392,117.1751,15406.0
2021-03-24 12:15:00,130.75,130.89,130.75,130.82,14763.0,117.1572,117.2826,117.1572,117.2199,14763.0
2021-03-24 12:20:00,130.83,130.85,130.8,130.83,16405.0,117.2289,117.2468,117.202,117.2289,16405.0
2021-03-24 12:25:00,130.83,130.88,130.78,130.86,38202.0,117.2289,117.2737,117.184,117.2557,38202.0
2021-03-24 12:30:00,130.89,130.89,130.78,130.81,14268.0,117.2826,117.2826,117.184,117.2109,14268.0
2021-03-24 12:35:00,130.83,130.89,130.77,130.89,18963.0,117.2289,117.2826,117.1751,117.2826,18963.0
2021-03-24 12:40:00,130.88,130.94,130.87,130.91,20258.0,117.2737,117.3274,117.2647,117.3005,20258.0
2021-03-24 12:45:00,130.9,130.93,130.71,130.72,23550.0,117.2916,117.3185,117.1213,117.1303,23550.0
2021-03-24 12:50:00,130.73,130.73,130.64,130.69,50241.0,117.1392,117.1392,117.0586,117.1034,50241.0
2021-03-24 12:55:00,130.68,130.75,130.66,130.69,10622.0,117.0944,117.1572,117.0765,117.1034,10622.0
2021-03-24 13:00:00,130.7,130.7,130.54,130.59,22294.0,117.1124,117.1124,116.969,117.0138,22294.0
2021-03-24 13:05:00,130.59,130.61,130.46,130.52,23072.0,117.0138,117.0317,116.8973,116.9511,23072.0
2021-03-24 13:10:00,130.5,130.51,130.38,130.39,18156.0,116.9332,116.9421,116.8256,116.8346,18156.0
2021-03-24 13:15:00,130.38,130.38,130.24,130.26,31815.0,116.8256,116.8256,116.7002,116.7181,31815.0
2021-03-24 13:20:00,130.27,130.4,130.25,130.4,16014.0,116.7271,116.8436,116.7091,116.8436,16014.0
2021-03-24 13:25:00,130.39,130.46,130.36,130.43,36785.0,116.8346,116.8973,116.8077,116.8704,36785.0
2021-03-24 13:30:00,130.47,130.5,130.42,130.42,15826.0,116.9063,116.9332,116.8615,116.8615,15826.0
2021-03-24 13:35:00,130.42,130.51,130.42,130.5,21060.0,116.8615,116.9421,116.8615,116.9332,21060.0
2021-03-24 13:40:00,130.49,130.53,130.21,130.21,16411.0,116.9242,116.96,116.6733,116.6733,16411.0
2021-03-24 13:45:00,130.21,130.53,130.2,130.52,29589.0,116.6733,116.96,116.6643,116.9511,29589.0
2021-03-24 13:50:00,130.53,130.59,130.51,130.51,46322.0,116.96,117.0138,116.9421,116.9421,46322.0
2021-03-24 13:55:00,130.54,130.56,130.47,130.54,28837.0,116.969,116.9869,116.9063,116.969,28837.0
2021-03-24 14:00:00,130.54,130.54,130.39,130.46,22250.0,116.969,116.969,116.8346,116.8973,22250.0
2021-03-24 14:05:00,130.48,130.56,130.43,130.53,18443.0,116.9152,116.9869,116.8704,116.96,18443.0
2021-03-24 14:10:00,130.53,130.56,130.45,130.45,25164.0,116.96,116.9869,116.8884,116.8884,25164.0
2021-03-24 14:15:00,130.48,130.56,130.43,130.52,31868.0,116.9152,116.9869,116.8704,116.9511,31868.0
2021-03-24 14:20:00,130.52,130.6,130.46,130.46,15281.0,116.9511,117.0228,116.8973,116.8973,15281.0
2021-03-24 14:25:00,130.46,130.48,130.28,130.28,43016.0,116.8973,116.9152,116.736,116.736,43016.0
2021-03-24 14:30:00,130.28,130.28,130.11,130.22,76842.0,116.736,116.736,116.5837,116.6823,76842.0
2021-03-24 14:35:00,130.21,130.26,130.13,130.15,27926.0,116.6733,116.7181,116.6016,116.6195,27926.0
2021-03-24 14:40:00,130.16,130.21,130.06,130.07,26837.0,116.6285,116.6733,116.5389,116.5479,26837.0
2021-03-24 14:45:00,130.08,130.33,130.03,130.33,64660.0,116.5568,116.7808,116.512,116.7808,64660.0
2021-03-24 14:50:00,130.31,130.31,130.05,130.05,23946.0,116.7629,116.7629,116.5299,116.5299,23946.0
2021-03-24 14:55:00,130.05,130.22,130.04,130.07,25393.0,116.5299,116.6823,116.521,116.5479,25393.0
2021-03-24 15:00:00,130.08,130.17,130.02,130.11,23988.0,116.5568,116.6375,116.5031,116.5837,23988.0
2021-03-24 15:05:00,130.13,130.24,130.13,130.15,28994.0,116.6016,116.7002,116.6016,116.6195,28994.0
2021-03-24 15:10:00,130.14,130.18,130.08,130.1,24473.0,116.6106,116.6464,116.5568,116.5747,24473.0
2021-03-24 15:15:00,130.1,130.23,130.05,130.19,47814.0,116.5747,116.6912,116.5299,116.6554,47814.0
2021-03-24 15:20:00,130.15,130.17,129.91,130.03,72066.0,116.6195,116.6375,116.4045,116.512,72066.0
2021-03-24 15:25:00,130.0,130.03,129.94,129.95,28028.0,116.4851,116.512,116.4314,116.4403,28028.0
2021-03-24 15:30:00,129.97,129.98,129.82,129.83,54029.0,116.4583,116.4672,116.3239,116.3328,54029.0
2021-03-24 15:35:00,129.83,129.94,129.73,129.8,29613.0,116.3328,116.4314,116.2432,116.3059,29613.0
2021-03-24 15:40:00,129.81,129.88,129.72,129.73,31589.0,116.3149,116.3776,116.2342,116.2432,31589.0
2021-03-24 15:45:00,129.72,129.9,129.69,129.82,37093.0,116.2342,116.3955,116.2074,116.3239,37093.0
2021-03-24 15:50:00,129.81,129.83,129.66,129.68,53672.0,116.3149,116.3328,116.1805,116.1984,53672.0
2021-03-24 15:55:00,129.68,129.69,129.38,129.38,294370.0,116.1984,116.2074,115.9296,115.9296,294370.0
2021-03-25 09:30:00,128.51,128.51,128.14,128.14,118421.0,115.7746,115.7746,115.4412,115.4412,118421.0
2021-03-25 09:35:00,128.14,128.25,128.0,128.01,26911.0,115.4412,115.5403,115.3151,115.3241,26911.0
2021-03-25 09:40:00,128.02,128.08,127.91,127.95,61037.0,115.3331,115.3872,115.234,115.2701,61037.0
2021-03-25 09:45:00,127.99,128.19,127.96,128.09,70066.0,115.3061,115.4863,115.2791,115.3962,70066.0
2021-03-25 09:50:00,128.09,128.09,127.73,127.8,32798.0,115.3962,115.3962,115.0719,115.1349,32798.0
2021-03-25 09:55:00,127.75,128.1,127.7,128.04,24257.0,115.0899,115.4052,115.0448,115.3511,24257.0
2021-03-25 10:00:00,128.04,128.2,127.98,128.17,23613.0,115.3511,115.4953,115.2971,115.4683,23613.0
2021-03-25 10:05:00,128.18,128.33,128.15,128.33,15935.0,115.4773,115.6124,115.4502,115.6124,15935.0
2021-03-25 10:10:00,128.32,128.38,128.24,128.26,15945.0,115.6034,115.6574,115.5313,115.5493,15945.0
2021-03-25 10:15:00,128.27,128.27,128.07,128.19,36210.0,115.5583,115.5583,115.3782,115.4863,36210.0
2021-03-25 10:20:00,128.22,128.4,128.16,128.37,39727.0,115.5133,115.6755,115.4592,115.6484,39727.0
2021-03-25 10:25:00,128.36,128.46,128.29,128.36,25226.0,115.6394,115.7295,115.5764,115.6394,25226.0
2021-03-25 10:30:00,128.35,128.43,128.32,128.33,11018.0,115.6304,115.7025,115.6034,115.6124,11018.0
2021-03-25 10:35:00,128.28,128.34,128.2,128.25,23982.0,115.5674,115.6214,115.4953,115.5403,23982.0
2021-03-25 10:40:00,128.23,128.23,128.04,128.07,12925.0,115.5223,115.5223,115.3511,115.3782,12925.0
2021-03-25 10:45:00,128.11,128.15,128.01,128.05,29129.0,115.4142,115.4502,115.3241,115.3601,29129.0
2021-03-25 10:50:00,128.01,128.03,127.93,127.95,49963.0,115.3241,115.3421,115.252,115.2701,49963.0
2021-03-25 10:55:00,127.91,128.17,127.88,128.17,164590.0,115.234,115.4683,115.207,115.4683,164590.0
2021-03-25 11:00:00,128.17,128.17,127.87,127.89,20941.0,115.4683,115.4683,115.198,115.216,20941.0
2021-03-25 11:05:00,127.89,128.15,127.89,128.09,12712.0,115.216,115.4502,115.216,115.3962,12712.0
2021-03-25 11:10:00,128.05,128.43,128.05,128.39,23779.0,115.3601,115.7025,115.3601,115.6665,23779.0
2021-03-25 11:15:00,128.4,128.5,128.34,128.5,9726.0,115.6755,115.7656,115.6214,115.7656,9726.0
2021-03-25 11:20:00,128.5,128.57,128.49,128.55,13726.0,115.7656,115.8286,115.7565,115.8106,13726.0
2021-03-25 11:25:00,128.51,128.68,128.45,128.68,41467.0,115.7746,115.9277,115.7205,115.9277,41467.0
2021-03-25 11:30:00,128.68,128.79,128.65,128.77,26102.0,115.9277,116.0268,115.9007,116.0088,26102.0
2021-03-25 11:35:00,128.79,128.84,128.76,128.76,32725.0,116.0268,116.0719,115.9998,115.9998,32725.0
2021-03-25 11:40:00,128.76,128.79,128.66,128.67,23793.0,115.9998,116.0268,115.9097,115.9187,23793.0
2021-03-25 11:45:00,128.67,128.77,128.58,128.69,32320.0,115.9187,116.0088,115.8376,115.9367,32320.0
2021-03-25 11:50:00,128.65,128.89,128.61,128.89,21393.0,115.9007,116.1169,115.8647,116.1169,21393.0
2021-03-25 11:55:00,128.86,129.15,128.84,129.13,23140.0,116.0899,116.3511,116.0719,116.3331,23140.0
2021-03-25 12:00:00,129.13,129.21,129.02,129.06,51139.0,116.3331,116.4052,116.234,116.2701,51139.0
2021-03-25 12:05:00,129.04,129.04,128.96,129.0,26333.0,116.252,116.252,116.18,116.216,26333.0
2021-03-25 12:10:00,129.02,129.08,128.94,128.94,18499.0,116.234,116.2881,116.1619,116.1619,18499.0
2021-03-25 12:15:00,128.97,129.24,128.97,129.2,32977.0,116.189,116.4322,116.189,116.3962,32977.0
2021-03-25 12:20:00,129.21,129.24,129.1,129.2,44407.0,116.4052,116.4322,116.3061,116.3962,44407.0
2021-03-25 12:25:00,129.23,129.3,129.14,129.16,32321.0,116.4232,116.4863,116.3421,116.3601,32321.0
2021-03-25 12:30:00,129.2,129.33,129.18,129.28,32601.0,116.3962,116.5133,116.3782,116.4683,32601.0
2021-03-25 12:35:00,129.28,129.35,129.25,129.35,13121.0,116.4683,116.5313,116.4412,116.5313,13121.0
2021-03-25 12:40:00,129.35,129.44,129.33,129.41,18271.0,116.5313,116.6124,116.5133,116.5854,18271.0
2021-03-25 12:45:00,129.44,129.55,129.43,129.53,28167.0,116.6124,116.7115,116.6034,116.6935,28167.0
2021-03-25 12:50:00,129.52,129.56,129.5,129.53,27796.0,116.6845,116.7205,116.6665,116.6935,27796.0
2021-03-25 12:55:00,129.52,129.55,129.47,129.52,14417.0,116.6845,116.7115,116.6394,116.6845,14417.0
2021-03-25 13:00:00,129.5,129.52,129.37,129.49,45208.0,116.6665,116.6845,116.5493,116.6574,45208.0
2021-03-25 13:05:00,129.53,129.56,129.47,129.48,34259.0,116.6935,116.7205,116.6394,116.6484,34259.0
2021-03-25 13:10:00,129.5,129.61,129.41,129.59,16537.0,116.6665,116.7656,116.5854,116.7475,16537.0
2021-03-25 13:15:00,129.58,129.63,129.49,129.51,21480.0,116.7385,116.7836,116.6574,116.6755,21480.0
2021-03-25 13:20:00,129.53,129.56,129.46,129.5,14934.0,116.6935,116.7205,116.6304,116.6665,14934.0
2021-03-25 13:25:00,129.47,129.54,129.39,129.41,51624.0,116.6394,116.7025,116.5674,116.5854,51624.0
2021-03-25 13:30:00,129.41,129.45,129.31,129.36,69234.0,116.5854,116.6214,116.4953,116.5403,69234.0
2021-03-25 13:35:00,129.35,129.46,129.28,129.42,23033.0,116.5313,116.6304,116.4683,116.5944,23033.0
2021-03-25 13:40:00,129.43,129.69,129.43,129.66,24413.0,116.6034,116.8376,116.6034,116.8106,24413.0
2021-03-25 13:45:00,129.65,129.73,129.46,129.56,33713.0,116.8016,116.8737,116.6304,116.7205,33713.0
2021-03-25 13:50:00,129.54,129.58,129.45,129.53,32020.0,116.7025,116.7385,116.6214,116.6935,32020.0
2021-03-25 13:55:00,129.57,129.57,129.36,129.37,37915.0,116.7295,116.7295,116.5403,116.5493,37915.0
2021-03-25 14:00:00,129.34,129.38,129.28,129.3,21064.0,116.5223,116.5583,116.4683,116.4863,21064.0
2021-03-25 14:05:00,129.3,129.41,129.27,129.36,35098.0,116.4863,116.5854,116.4592,116.5403,35098.0
2021-03-25 14:10:00,129.35,129.44,129.34,129.42,29512.0,116.5313,116.6124,116.5223,116.5944,29512.0
2021-03-25 14:15:00,129.46,129.6,129.38,129.59,26562.0,116.6304,116.7565,116.5583,116.7475,26562.0
2021-03-25 14:20:00,129.59,129.6,129.47,129.52,22955.0,116.7475,116.7565,116.6394,116.6845,22955.0
2021-03-25 14:25:00,129.53,129.54,129.25,129.25,28728.0,116.6935,116.7025,116.4412,116.4412,28728.0
2021-03-25 14:30:00,129.27,129.36,129.26,129.35,7933.0,116.4592,116.5403,116.4502,116.5313,7933.0
2021-03-25 14:35:00,129.34,129.61,129.3,129.6,24045.0,116.5223,116.7656,116.4863,116.7565,24045.0
2021-03-25 14:40:00,129.59,129.71,129.57,129.69,150569.0,116.7475,116.8556,116.7295,116.8376,150569.0
2021-03-25 14:45:00,129.69,129.75,129.68,129.7,10371.0,116.8376,116.8917,116.8286,116.8466,10371.0
2021-03-25 14:50:00,129.7,129.82,129.68,129.8,20230.0,116.8466,116.9547,116.8286,116.9367,20230.0
2021-03-25 14:55:00,129.8,129.8,129.68,129.75,12058.0,116.9367,116.9367,116.8286,116.8917,12058.0
2021-03-25 15:00:00,129.76,129.81,129.71,129.72,55724.0,116.9007,116.9457,116.8556,116.8646,55724.0
2021-03-25 15:05:00,129.75,129.76,129.67,129.71,21837.0,116.8917,116.9007,116.8196,116.8556,21837.0
2021-03-25 15:10:00,129.71,129.95,129.7,129.88,26400.0,116.8556,117.0719,116.8466,117.0088,26400.0
2021-03-25 15:15:00,129.92,130.03,129.92,130.02,33031.0,117.0448,117.1439,117.0448,117.1349,33031.0
2021-03-25 15:20:00,130.02,130.08,129.99,130.05,57435.0,117.1349,117.189,117.1079,117.1619,57435.0
2021-03-25 15:25:00,130.05,130.07,129.98,130.07,21683.0,117.1619,117.18,117.0989,117.18,21683.0
2021-03-25 15:30:00,130.06,130.19,130.02,130.17,61554.0,117.171,117.2881,117.1349,117.2701,61554.0
2021-03-25 15:35:00,130.17,130.24,130.11,130.22,25307.0,117.2701,117.3331,117.216,117.3151,25307.0
2021-03-25 15:40:00,130.23,130.3,130.18,130.23,39684.0,117.3241,117.3872,117.2791,117.3241,39684.0
2021-03-25 15:45:00,130.23,130.31,130.19,130.26,40665.0,117.3241,117.3962,117.2881,117.3511,40665.0
2021-03-25 15:50:00,130.25,130.46,130.25,130.29,47558.0,117.3421,117.5313,117.3421,117.3782,47558.0
2021-03-25 15:55:00,130.27,130.29,130.19,130.2,242102.0,117.3601,117.3782,117.2881,117.2971,242102.0
2021-03-26 09:30:00,131.19,131.19,130.88,131.06,178243.0,118.189,118.189,117.9097,118.0719,178243.0
2021-03-26 09:35:00,131.06,131.1,130.72,130.8,47491.0,118.0719,118.1079,117.7655,117.8376,47491.0
2021-03-26 09:40:00,130.78,130.87,130.75,130.84,36889.0,117.8196,117.9007,117.7926,117.8737,36889.0
2021-03-26 09:45:00,130.86,130.9,130.69,130.76,24466.0,117.8917,117.9277,117.7385,117.8016,24466.0
2021-03-26 09:50:00,130.74,130.78,130.63,130.73,25852.0,117.7836,117.8196,117.6845,117.7746,25852.0
2021-03-26 09:55:00,130.75,130.88,130.72,130.88,30567.0,117.7926,117.9097,117.7655,117.9097,30567.0
2021-03-26 10:00:00,130.85,130.97,130.85,130.94,38387.0,117.8827,117.9908,117.8827,117.9637,38387.0
2021-03-26 10:05:00,130.93,130.96,130.86,130.87,50584.0,117.9547,117.9818,117.8917,117.9007,50584.0
2021-03-26 10:10:00,130.87,131.07,130.87,131.06,47808.0,117.9007,118.0809,117.9007,118.0719,47808.0
2021-03-26 10:15:00,131.06,131.11,131.04,131.09,27710.0,118.0719,118.1169,118.0538,118.0989,27710.0
2021-03-26 10:20:00,131.08,131.16,131.05,131.16,34718.0,118.0899,118.1619,118.0628,118.1619,34718.0
2021-03-26 10:25:00,131.18,131.24,131.16,131.21,23244.0,118.18,118.234,118.1619,118.207,23244.0
2021-03-26 10:30:00,131.21,131.26,131.12,131.15,37244.0,118.207,118.252,118.1259,118.1529,37244.0
2021-03-26 10:35:00,131.16,131.16,131.0,131.03,36663.0,118.1619,118.1619,118.0178,118.0448,36663.0
2021-03-26 10:40:00,131.04,131.07,130.98,130.99,28138.0,118.0538,118.0809,117.9998,118.0088,28138.0
2021-03-26 10:45:00,130.98,131.03,130.9,130.94,55601.0,117.9998,118.0448,117.9277,117.9637,55601.0
2021-03-26 10:50:00,130.91,131.03,130.91,130.97,25853.0,117.9367,118.0448,117.9367,117.9908,25853.0
2021-03-26 10:55:00,130.96,130.97,130.89,130.9,29671.0,117.9818,117.9908,117.9187,117.9277,29671.0
2021-03-26 11:00:00,130.91,131.02,130.87,131.0,18235.0,117.9367,118.0358,117.9007,118.0178,18235.0
2021-03-26 11:05:00,131.01,131.01,130.94,130.97,17475.0,118.0268,118.0268,117.9637,117.9908,17475.0
2021-03-26 11:10:00,130.96,130.97,130.79,130.81,41281.0,117.9818,117.9908,117.8286,117.8466,41281.0
2021-03-26 11:15:00,130.78,130.82,130.74,130.79,12430.0,117.8196,117.8556,117.7836,117.8286,12430.0
2021-03-26 11:20:00,130.79,130.84,130.77,130.8,15978.0,117.8286,117.8737,117.8106,117.8376,15978.0
2021-03-26 11:25:00,130.79,130.95,130.79,130.95,17512.0,117.8286,117.9728,117.8286,117.9728,17512.0
2021-03-26 11:30:00,130.95,131.01,130.88,131.01,15670.0,117.9728,118.0268,117.9097,118.0268,15670.0
2021-03-26 11:35:00,131.01,131.06,131.0,131.02,22139.0,118.0268,118.0719,118.0178,118.0358,22139.0
2021-03-26 11:40:00,131.04,131.08,131.0,131.04,27787.0,118.0538,118.0899,118.0178,118.0538,27787.0
2021-03-26 11:45:00,131.06,131.09,130.97,131.05,51217.0,118.0719,118.0989,117.9908,118.0628,51217.0
2021-03-26 11:50:00,131.04,131.06,130.94,130.97,63711.0,118.0538,118.0719,117.9637,117.9908,63711.0
2021-03-26 11:55:00,130.98,131.06,130.96,130.98,42780.0,117.9998,118.0719,117.9818,117.9998,42780.0
2021-03-26 12:00:00,130.97,131.06,130.97,131.0,46321.0,117.9908,118.0719,117.9908,118.0178,46321.0
2021-03-26 12:05:00,131.01,131.04,130.95,131.03,81145.0,118.0268,118.0538,117.9728,118.0448,81145.0
2021-03-26 12:10:00,131.03,131.08,131.01,131.07,19782.0,118.0448,118.0899,118.0268,118.0809,19782.0
2021-03-26 12:15:00,131.08,131.15,131.06,131.1,21217.0,118.0899,118.1529,118.0719,118.1079,21217.0
2021-03-26 12:20:00,131.12,131.15,131.1,131.12,35905.0,118.1259,118.1529,118.1079,118.1259,35905.0
2021-03-26 12:25:00,131.13,131.18,131.12,131.18,24364.0,118.1349,118.18,118.1259,118.18,24364.0
2021-03-26 12:30:00,131.2,131.26,131.18,131.26,17695.0,118.198,118.252,118.18,118.252,17695.0
2021-03-26 12:35:00,131.26,131.27,131.19,131.25,66082.0,118.252,118.261,118.189,118.243,66082.0
2021-03-26 12:40:00,131.27,131.37,131.25,131.37,17043.0,118.261,118.3511,118.243,118.3511,17043.0
2021-03-26 12:45:00,131.37,131.4,131.29,131.36,24425.0,118.3511,118.3782,118.2791,118.3421,24425.0
2021-03-26 12:50:00,131.36,131.43,131.34,131.4,14536.0,118.3421,118.4052,118.3241,118.3782,14536.0
2021-03-26 12:55:00,131.4,131.42,131.28,131.28,18463.0,118.3782,118.3962,118.2701,118.2701,18463.0
2021-03-26 13:00:00,131.28,131.32,131.27,131.31,18668.0,118.2701,118.3061,118.261,118.2971,18668.0
2021-03-26 13:05:00,131.33,131.45,131.32,131.44,13572.0,118.3151,118.4232,118.3061,118.4142,13572.0
2021-03-26 13:10:00,131.44,131.44,131.24,131.27,21602.0,118.4142,118.4142,118.234,118.261,21602.0
2021-03-26 13:15:00,131.28,131.28,131.22,131.22,12425.0,118.2701,118.2701,118.216,118.216,12425.0
2021-03-26 13:20:00,131.23,131.26,131.2,131.24,36369.0,118.225,118.252,118.198,118.234,36369.0
2021-03-26 13:25:00,131.23,131.26,131.18,131.19,14856.0,118.225,118.252,118.18,118.189,14856.0
2021-03-26 13:30:00,131.19,131.23,131.18,131.19,75269.0,118.189,118.225,118.18,118.189,75269.0
2021-03-26 13:35:00,131.19,131.2,131.05,131.06,19390.0,118.189,118.198,118.0628,118.0719,19390.0
2021-03-26 13:40:00,131.06,131.07,130.98,130.98,14277.0,118.0719,118.0809,117.9998,117.9998,14277.0
2021-03-26 13:45:00,130.99,131.02,130.86,130.87,23163.0,118.0088,118.0358,117.8917,117.9007,23163.0
2021-03-26 13:50:00,130.87,131.04,130.87,131.03,31676.0,117.9007,118.0538,117.9007,118.0448,31676.0
2021-03-26 13:55:00,131.03,131.14,131.0,131.13,25856.0,118.0448,118.1439,118.0178,118.1349,25856.0
2021-03-26 14:00:00,131.13,131.15,131.01,131.04,34929.0,118.1349,118.1529,118.0268,118.0538,34929.0
2021-03-26 14:05:00,131.05,131.07,130.89,130.92,112945.0,118.0628,118.0809,117.9187,117.9457,112945.0
2021-03-26 14:10:00,130.92,130.98,130.83,130.85,36873.0,117.9457,117.9998,117.8646,117.8827,36873.0
2021-03-26 14:15:00,130.85,130.88,130.7,130.88,34242.0,117.8827,117.9097,117.7475,117.9097,34242.0
2021-03-26 14:20:00,130.86,131.15,130.86,131.13,24034.0,117.8917,118.1529,117.8917,118.1349,24034.0
2021-03-26 14:25:00,131.14,131.18,131.08,131.14,49953.0,118.1439,118.18,118.0899,118.1439,49953.0
2021-03-26 14:30:00,131.13,131.24,131.07,131.23,45629.0,118.1349,118.234,118.0809,118.225,45629.0
2021-03-26 14:35:00,131.22,131.3,131.11,131.15,28083.0,118.216,118.2881,118.1169,118.1529,28083.0
2021-03-26 14:40:00,131.14,131.2,131.07,131.12,15963.0,118.1439,118.198,118.0809,118.1259,15963.0
2021-03-26 14:45:00,131.11,131.11,130.76,130.78,27789.0,118.1169,118.1169,117.8016,117.8196,27789.0
2021-03-26 14:50:00,130.77,131.23,130.76,131.21,33163.0,117.8106,118.225,117.8016,118.207,33163.0
2021-03-26 14:55:00,131.21,131.38,131.11,131.38,41467.0,118.207,118.3601,118.1169,118.3601,41467.0
2021-03-26 15:00:00,131.35,131.38,131.31,131.32,18817.0,118.3331,118.3601,118.2971,118.3061,18817.0
2021-03-26 15:05:00,131.33,131.35,131.17,131.17,43956.0,118.3151,118.3331,118.171,118.171,43956.0
2021-03-26 15:10:00,131.17,131.34,131.16,131.23,29762.0,118.171,118.3241,118.1619,118.225,29762.0
2021-03-26 15:15:00,131.23,131.42,131.22,131.42,30858.0,118.225,118.3962,118.216,118.3962,30858.0
2021-03-26 15:20:00,131.43,131.44,131.31,131.33,11997.0,118.4052,118.4142,118.2971,118.3151,11997.0
2021-03-26 15:25:00,131.29,131.36,131.25,131.34,20821.0,118.2791,118.3421,118.243,118.3241,20821.0
2021-03-26 15:30:00,131.34,131.56,131.34,131.56,39386.0,118.3241,118.5223,118.3241,118.5223,39386.0
2021-03-26 15:35:00,131.55,131.63,131.44,131.51,34676.0,118.5133,118.5854,118.4142,118.4773,34676.0
2021-03-26 15:40:00,131.53,131.57,131.47,131.55,48318.0,118.4953,118.5313,118.4412,118.5133,48318.0
2021-03-26 15:45:00,131.55,131.72,131.51,131.72,74512.0,118.5133,118.6664,118.4773,118.6664,74512.0
2021-03-26 15:50:00,131.73,131.85,131.65,131.83,76539.0,118.6755,118.7836,118.6034,118.7655,76539.0
2021-03-26 15:55:00,131.84,132.45,131.84,132.28,89797.0,118.7746,119.3241,118.7746,119.171,89797.0
2021-03-29 09:30:00,131.55,131.92,131.5,131.78,134684.0,118.5133,118.8466,118.4683,118.7205,134684.0
2021-03-29 09:35:00,131.8,132.02,131.8,132.0,60537.0,118.7385,118.9367,118.7385,118.9187,60537.0
2021-03-29 09:40:00,132.0,132.11,131.91,132.04,50377.0,118.9187,119.0178,118.8376,118.9547,50377.0
2021-03-29 09:45:00,132.02,132.13,131.9,131.91,47613.0,118.9367,119.0358,118.8286,118.8376,47613.0
2021-03-29 09:50:00,131.92,132.06,131.88,131.96,45357.0,118.8466,118.9728,118.8106,118.8827,45357.0
2021-03-29 09:55:00,131.96,132.08,131.93,131.98,57909.0,118.8827,118.9908,118.8556,118.9007,57909.0
2021-03-29 10:00:00,131.97,132.17,131.88,132.16,62282.0,118.8917,119.0719,118.8106,119.0628,62282.0
2021-03-29 10:05:00,132.16,132.2,131.95,131.98,24540.0,119.0628,119.0989,118.8737,118.9007,24540.0
2021-03-29 10:10:00,131.96,132.05,131.93,131.99,39144.0,118.8827,118.9637,118.8556,118.9097,39144.0
2021-03-29 10:15:00,131.98,131.98,131.79,131.82,46806.0,118.9007,118.9007,118.7295,118.7565,46806.0
2021-03-29 10:20:00,131.82,131.83,131.63,131.65,30395.0,118.7565,118.7655,118.5854,118.6034,30395.0
2021-03-29 10:25:00,131.65,131.78,131.57,131.57,35164.0,118.6034,118.7205,118.5313,118.5313,35164.0
2021-03-29 10:30:00,131.57,131.66,131.47,131.48,50380.0,118.5313,118.6124,118.4412,118.4502,50380.0
2021-03-29 10:35:00,131.49,131.65,131.43,131.55,31511.0,118.4592,118.6034,118.4052,118.5133,31511.0
2021-03-29 10:40:00,131.52,131.53,131.39,131.4,18714.0,118.4863,118.4953,118.3692,118.3782,18714.0
2021-03-29 10:45:00,131.4,131.46,131.32,131.42,20117.0,118.3782,118.4322,118.3061,118.3962,20117.0
2021-03-29 10:50:00,131.4,131.47,131.23,131.23,36286.0,118.3782,118.4412,118.225,118.225,36286.0
2021-03-29 10:55:00,131.25,131.37,131.23,131.33,21996.0,118.243,118.3511,118.225,118.3151,21996.0
2021-03-29 11:00:00,131.31,131.46,131.27,131.45,25397.0,118.2971,118.4322,118.261,118.4232,25397.0
2021-03-29 11:05:00,131.44,131.44,131.3,131.37,38399.0,118.4142,118.4142,118.2881,118.3511,38399.0
2021-03-29 11:10:00,131.39,131.46,131.28,131.35,12631.0,118.3692,118.4322,118.2701,118.3331,12631.0
2021-03-29 11:15:00,131.36,131.43,131.34,131.37,15961.0,118.3421,118.4052,118.3241,118.3511,15961.0
2021-03-29 11:20:00,131.39,131.48,131.33,131.45,11862.0,118.3692,118.4502,118.3151,118.4232,11862.0
2021-03-29 11:25:00,131.45,131.61,131.44,131.58,20349.0,118.4232,118.5673,118.4142,118.5403,20349.0
2021-03-29 11:30:00,131.6,131.73,131.57,131.72,20183.0,118.5583,118.6755,118.5313,118.6664,20183.0
2021-03-29 11:35:00,131.72,131.77,131.69,131.72,29185.0,118.6664,118.7115,118.6394,118.6664,29185.0
2021-03-29 11:40:00,131.72,131.84,131.71,131.81,25344.0,118.6664,118.7746,118.6574,118.7475,25344.0
2021-03-29 11:45:00,131.8,131.87,131.8,131.81,66491.0,118.7385,118.8016,118.7385,118.7475,66491.0
2021-03-29 11:50:00,131.81,131.87,131.74,131.85,43018.0,118.7475,118.8016,118.6845,118.7836,43018.0
2021-03-29 11:55:00,131.85,131.96,131.84,131.91,23135.0,118.7836,118.8827,118.7746,118.8376,23135.0
2021-03-29 12:00:00,131.91,131.95,131.86,131.86,15976.0,118.8376,118.8737,118.7926,118.7926,15976.0
2021-03-29 12:05:00,131.84,131.88,131.71,131.71,18658.0,118.7746,118.8106,118.6574,118.6574,18658.0
2021-03-29 12:10:00,131.75,131.75,131.59,131.65,43362.0,118.6935,118.6935,118.5493,118.6034,43362.0
2021-03-29 12:15:00,131.65,131.65,131.51,131.55,33016.0,118.6034,118.6034,118.4773,118.5133,33016.0
2021-03-29 12:20:00,131.55,131.6,131.53,131.57,24972.0,118.5133,118.5583,118.4953,118.5313,24972.0
2021-03-29 12:25:00,131.57,131.83,131.57,131.83,36309.0,118.5313,118.7655,118.5313,118.7655,36309.0
2021-03-29 12:30:00,131.83,131.94,131.77,131.94,36803.0,118.7655,118.8646,118.7115,118.8646,36803.0
2021-03-29 12:35:00,131.95,132.1,131.95,132.04,13710.0,118.8737,119.0088,118.8737,118.9547,13710.0
2021-03-29 12:40:00,132.03,132.14,131.99,132.1,16758.0,118.9457,119.0448,118.9097,119.0088,16758.0
2021-03-29 12:45:00,132.12,132.12,132.03,132.07,18115.0,119.0268,119.0268,118.9457,118.9818,18115.0
2021-03-29 12:50:00,132.06,132.16,131.99,132.16,25200.0,118.9728,119.0628,118.9097,119.0628,25200.0
2021-03-29 12:55:00,132.18,132.19,132.1,132.12,24063.0,119.0809,119.0899,119.0088,119.0268,24063.0
2021-03-29 13:00:00,132.14,132.28,132.13,132.25,22573.0,119.0448,119.171,119.0358,119.1439,22573.0
2021-03-29 13:05:00,132.25,132.34,132.2,132.2,58996.0,119.1439,119.225,119.0989,119.0989,58996.0
2021-03-29 13:10:00,132.21,132.27,132.14,132.15,47684.0,119.1079,119.1619,119.0448,119.0538,47684.0
2021-03-29 13:15:00,132.17,132.17,132.09,132.1,19868.0,119.0719,119.0719,118.9998,119.0088,19868.0
2021-03-29 13:20:00,132.1,132.13,132.02,132.03,19009.0,119.0088,119.0358,118.9367,118.9457,19009.0
2021-03-29 13:25:00,132.05,132.05,131.96,132.01,45125.0,118.9637,118.9637,118.8827,118.9277,45125.0
2021-03-29 13:30:00,132.02,132.3,131.98,132.29,23175.0,118.9367,119.189,118.9007,119.18,23175.0
2021-03-29 13:35:00,132.29,132.29,132.11,132.14,58862.0,119.18,119.18,119.0178,119.0448,58862.0
2021-03-29 13:40:00,132.15,132.16,132.05,132.05,26325.0,119.0538,119.0628,118.9637,118.9637,26325.0
2021-03-29 13:45:00,132.04,132.15,131.99,132.12,32729.0,118.9547,119.0538,118.9097,119.0268,32729.0
2021-03-29 13:50:00,132.13,132.21,132.08,132.1,24760.0,119.0358,119.1079,118.9908,119.0088,24760.0
2021-03-29 13:55:00,132.1,132.1,132.0,132.02,16513.0,119.0088,119.0088,118.9187,118.9367,16513.0
2021-03-29 14:00:00,132.04,132.09,131.94,132.06,12141.0,118.9547,118.9998,118.8646,118.9728,12141.0
2021-03-29 14:05:00,132.07,132.22,132.07,132.22,16825.0,118.9818,119.1169,118.9818,119.1169,16825.0
2021-03-29 14:10:00,132.21,132.27,132.04,132.26,25311.0,119.1079,119.1619,118.9547,119.1529,25311.0
2021-03-29 14:15:00,132.25,132.25,132.09,132.12,18983.0,119.1439,119.1439,118.9998,119.0268,18983.0
2021-03-29 14:20:00,132.13,132.21,132.1,132.21,17735.0,119.0358,119.1079,119.0088,119.1079,17735.0
2021-03-29 14:25:00,132.21,132.24,132.14,132.2,25643.0,119.1079,119.1349,119.0448,119.0989,25643.0
2021-03-29 14:30:00,132.18,132.2,131.99,132.08,20658.0,119.0809,119.0989,118.9097,118.9908,20658.0
2021-03-29 14:35:00,132.07,132.13,131.99,132.08,50607.0,118.9818,119.0358,118.9097,118.9908,50607.0
2021-03-29 14:40:00,132.06,132.21,132.04,132.18,35586.0,118.9728,119.1079,118.9547,119.0809,35586.0
2021-03-29 14:45:00,132.17,132.37,132.17,132.31,59147.0,119.0719,119.252,119.0719,119.198,59147.0
2021-03-29 14:50:00,132.3,132.35,132.2,132.29,31423.0,119.189,119.234,119.0989,119.18,31423.0
2021-03-29 14:55:00,132.28,132.3,132.11,132.24,26053.0,119.171,119.189,119.0178,119.1349,26053.0
2021-03-29 15:00:00,132.24,132.36,132.24,132.36,31213.0,119.1349,119.243,119.1349,119.243,31213.0
2021-03-29 15:05:00,132.36,132.43,132.32,132.4,41212.0,119.243,119.3061,119.207,119.2791,41212.0
2021-03-29 15:10:00,132.39,132.42,132.33,132.41,69370.0,119.2701,119.2971,119.216,119.2881,69370.0
2021-03-29 15:15:00,132.41,132.49,132.41,132.44,47375.0,119.2881,119.3601,119.2881,119.3151,47375.0
2021-03-29 15:20:00,132.45,132.53,132.43,132.52,23707.0,119.3241,119.3962,119.3061,119.3872,23707.0
2021-03-29 15:25:00,132.55,132.61,132.47,132.57,22347.0,119.4142,119.4682,119.3421,119.4322,22347.0
2021-03-29 15:30:00,132.57,132.57,132.41,132.42,56042.0,119.4322,119.4322,119.2881,119.2971,56042.0
2021-03-29 15:35:00,132.42,132.48,132.41,132.44,40174.0,119.2971,119.3511,119.2881,119.3151,40174.0
2021-03-29 15:40:00,132.44,132.45,132.23,132.24,81404.0,119.3151,119.3241,119.1259,119.1349,81404.0
2021-03-29 15:45:00,132.24,132.35,132.17,132.19,37649.0,119.1349,119.234,119.0719,119.0899,37649.0
2021-03-29 15:50:00,132.18,132.25,132.09,132.14,50844.0,119.0809,119.1439,118.9998,119.0448,50844.0
2021-03-29 15:55:00,132.14,132.18,131.97,131.97,73094.0,119.0448,119.0809,118.8917,118.8917,73094.0
2021-03-30 09:30:00,132.11,132.3,132.02,132.24,283742.0,119.0178,119.189,118.9367,119.1349,283742.0
2021-03-30 09:35:00,132.22,132.31,132.07,132.08,98711.0,119.1169,119.198,118.9818,118.9908,98711.0
2021-03-30 09:40:00,132.05,132.18,131.95,132.13,36946.0,118.9637,119.0809,118.8737,119.0358,36946.0
2021-03-30 09:45:00,132.17,132.18,131.9,131.94,132808.0,119.0719,119.0809,118.8286,118.8646,132808.0
2021-03-30 09:50:00,131.94,131.94,131.75,131.84,22678.0,118.8646,118.8646,118.6935,118.7746,22678.0
2021-03-30 09:55:00,131.84,132.03,131.84,132.0,37040.0,118.7746,118.9457,118.7746,118.9187,37040.0
2021-03-30 10:00:00,132.02,132.13,131.94,131.94,41582.0,118.9367,119.0358,118.8646,118.8646,41582.0
2021-03-30 10:05:00,131.99,132.03,131.85,131.97,15491.0,118.9097,118.9457,118.7836,118.8917,15491.0
2021-03-30 10:10:00,132.0,132.15,131.96,132.09,98553.0,118.9187,119.0538,118.8827,118.9998,98553.0
2021-03-30 10:15:00,132.09,132.11,131.96,131.97,41778.0,118.9998,119.0178,118.8827,118.8917,41778.0
2021-03-30 10:20:00,131.95,131.96,131.83,131.95,23603.0,118.8737,118.8827,118.7655,118.8737,23603.0
2021-03-30 10:25:00,131.98,132.26,131.98,132.26,38111.0,118.9007,119.1529,118.9007,119.1529,38111.0
2021-03-30 10:30:00,132.26,132.37,132.23,132.25,40036.0,119.1529,119.252,119.1259,119.1439,40036.0
2021-03-30 10:35:00,132.27,132.32,132.19,132.25,33294.0,119.1619,119.207,119.0899,119.1439,33294.0
2021-03-30 10:40:00,132.25,132.29,132.15,132.15,25392.0,119.1439,119.18,119.0538,119.0538,25392.0
2021-03-30 10:45:00,132.16,132.28,132.14,132.26,26973.0,119.0628,119.171,119.0448,119.1529,26973.0
2021-03-30 10:50:00,132.27,132.27,132.06,132.1,25998.0,119.1619,119.1619,118.9728,119.0088,25998.0
2021-03-30 10:55:00,132.09,132.11,132.02,132.02,11081.0,118.9998,119.0178,118.9367,118.9367,11081.0
2021-03-30 11:00:00,132.03,132.17,132.01,132.16,12363.0,118.9457,119.0719,118.9277,119.0628,12363.0
2021-03-30 11:05:00,132.14,132.2,132.11,132.19,18324.0,119.0448,119.0989,119.0178,119.0899,18324.0
2021-03-30 11:10:00,132.18,132.23,132.14,132.2,45144.0,119.0809,119.1259,119.0448,119.0989,45144.0
2021-03-30 11:15:00,132.23,132.26,132.13,132.19,38757.0,119.1259,119.1529,119.0358,119.0899,38757.0
2021-03-30 11:20:00,132.18,132.18,132.12,132.14,14064.0,119.0809,119.0809,119.0268,119.0448,14064.0
2021-03-30 11:25:00,132.15,132.15,132.02,132.07,13824.0,119.0538,119.0538,118.9367,118.9818,13824.0
2021-03-30 11:30:00,132.06,132.09,131.97,132.03,36740.0,118.9728,118.9998,118.8917,118.9457,36740.0
2021-03-30 11:35:00,132.0,132.0,131.92,131.93,11787.0,118.9187,118.9187,118.8466,118.8556,11787.0
2021-03-30 11:40:00,131.95,132.02,131.92,132.01,11309.0,118.8737,118.9367,118.8466,118.9277,11309.0
2021-03-30 11:45:00,132.05,132.15,132.01,132.01,11181.0,118.9637,119.0538,118.9277,118.9277,11181.0
2021-03-30 11:50:00,132.0,132.01,131.91,131.93,304179.0,118.9187,118.9277,118.8376,118.8556,304179.0
2021-03-30 11:55:00,131.92,131.96,131.89,131.92,31680.0,118.8466,118.8827,118.8196,118.8466,31680.0
2021-03-30 12:00:00,131.92,132.0,131.92,131.94,17324.0,118.8466,118.9187,118.8466,118.8646,17324.0
2021-03-30 12:05:00,131.96,132.0,131.95,132.0,23280.0,118.8827,118.9187,118.8737,118.9187,23280.0
2021-03-30 12:10:00,132.01,132.01,131.93,131.94,13769.0,118.9277,118.9277,118.8556,118.8646,13769.0
2021-03-30 12:15:00,131.96,131.98,131.85,131.86,11976.0,118.8827,118.9007,118.7836,118.7926,11976.0
2021-03-30 12:20:00,131.85,131.88,131.78,131.88,37438.0,118.7836,118.8106,118.7205,118.8106,37438.0
2021-03-30 12:25:00,131.86,131.92,131.83,131.88,7838.0,118.7926,118.8466,118.7655,118.8106,7838.0
2021-03-30 12:30:00,131.87,131.95,131.86,131.91,14651.0,118.8016,118.8737,118.7926,118.8376,14651.0
2021-03-30 12:35:00,131.89,132.01,131.88,131.99,33243.0,118.8196,118.9277,118.8106,118.9097,33243.0
2021-03-30 12:40:00,131.99,132.0,131.91,131.91,9359.0,118.9097,118.9187,118.8376,118.8376,9359.0
2021-03-30 12:45:00,131.92,131.94,131.88,131.91,16647.0,118.8466,118.8646,118.8106,118.8376,16647.0
2021-03-30 12:50:00,131.93,131.95,131.86,131.93,13796.0,118.8556,118.8737,118.7926,118.8556,13796.0
2021-03-30 12:55:00,131.93,131.98,131.92,131.98,5468.0,118.8556,118.9007,118.8466,118.9007,5468.0
2021-03-30 13:00:00,131.98,131.99,131.87,131.93,7681.0,118.9007,118.9097,118.8016,118.8556,7681.0
2021-03-30 13:05:00,131.93,131.95,131.82,131.89,15772.0,118.8556,118.8737,118.7565,118.8196,15772.0
2021-03-30 13:10:00,131.87,131.9,131.86,131.86,11142.0,118.8016,118.8286,118.7926,118.7926,11142.0
2021-03-30 13:15:00,131.89,131.93,131.85,131.89,17162.0,118.8196,118.8556,118.7836,118.8196,17162.0
2021-03-30 13:20:00,131.9,131.98,131.88,131.97,24196.0,118.8286,118.9007,118.8106,118.8917,24196.0
2021-03-30 13:25:00,131.95,131.98,131.89,131.89,34572.0,118.8737,118.9007,118.8196,118.8196,34572.0
2021-03-30 13:30:00,131.88,131.9,131.79,131.83,14929.0,118.8106,118.8286,118.7295,118.7655,14929.0
2021-03-30 13:35:00,131.83,131.96,131.82,131.95,19049.0,118.7655,118.8827,118.7565,118.8737,19049.0
2021-03-30 13:40:00,131.96,131.99,131.92,131.96,15066.0,118.8827,118.9097,118.8466,118.8827,15066.0
2021-03-30 13:45:00,131.94,132.0,131.89,131.91,10000.0,118.8646,118.9187,118.8196,118.8376,10000.0
2021-03-30 13:50:00,131.91,131.96,131.89,131.94,10404.0,118.8376,118.8827,118.8196,118.8646,10404.0
2021-03-30 13:55:00,131.95,131.97,131.92,131.92,6907.0,118.8737,118.8917,118.8466,118.8466,6907.0
2021-03-30 14:00:00,131.92,131.92,131.83,131.84,16719.0,118.8466,118.8466,118.7655,118.7746,16719.0
2021-03-30 14:05:00,131.85,132.01,131.84,131.99,30974.0,118.7836,118.9277,118.7746,118.9097,30974.0
2021-03-30 14:10:00,131.98,132.02,131.94,132.01,23692.0,118.9007,118.9367,118.8646,118.9277,23692.0
2021-03-30 14:15:00,132.01,132.08,131.99,132.03,21283.0,118.9277,118.9908,118.9097,118.9457,21283.0
2021-03-30 14:20:00,132.06,132.08,131.97,132.02,26844.0,118.9728,118.9908,118.8917,118.9367,26844.0
2021-03-30 14:25:00,132.04,132.09,132.02,132.04,18811.0,118.9547,118.9998,118.9367,118.9547,18811.0
2021-03-30 14:30:00,132.05,132.1,132.01,132.01,79341.0,118.9637,119.0088,118.9277,118.9277,79341.0
2021-03-30 14:35:00,132.01,132.02,131.91,131.91,24984.0,118.9277,118.9367,118.8376,118.8376,24984.0
2021-03-30 14:40:00,131.91,131.99,131.89,131.92,22188.0,118.8376,118.9097,118.8196,118.8466,22188.0
2021-03-30 14:45:00,131.94,132.02,131.93,132.02,33374.0,118.8646,118.9367,118.8556,118.9367,33374.0
2021-03-30 14:50:00,132.02,132.1,131.98,132.06,22439.0,118.9367,119.0088,118.9007,118.9728,22439.0
2021-03-30 14:55:00,132.08,132.28,132.06,132.27,62743.0,118.9908,119.171,118.9728,119.1619,62743.0
2021-03-30 15:00:00,132.27,132.4,132.19,132.39,43789.0,119.1619,119.2791,119.0899,119.2701,43789.0
2021-03-30 15:05:00,132.34,132.36,132.29,132.29,12616.0,119.225,119.243,119.18,119.18,12616.0
2021-03-30 15:10:00,132.28,132.29,132.15,132.17,53485.0,119.171,119.18,119.0538,119.0719,53485.0
2021-03-30 15:15:00,132.18,132.2,132.13,132.16,34378.0,119.0809,119.0989,119.0358,119.0628,34378.0
2021-03-30 15:20:00,132.16,132.24,132.15,132.23,30414.0,119.0628,119.1349,119.0538,119.1259,30414.0
2021-03-30 15:25:00,132.25,132.28,132.23,132.25,44407.0,119.1439,119.171,119.1259,119.1439,44407.0
2021-03-30 15:30:00,132.25,132.29,132.22,132.24,57585.0,119.1439,119.18,119.1169,119.1349,57585.0
2021-03-30 15:35:00,132.24,132.29,132.15,132.15,32138.0,119.1349,119.18,119.0538,119.0538,32138.0
2021-03-30 15:40:00,132.14,132.16,132.05,132.06,40685.0,119.0448,119.0628,118.9637,118.9728,40685.0
2021-03-30 15:45:00,132.07,132.07,131.94,131.94,38873.0,118.9818,118.9818,118.8646,118.8646,38873.0
2021-03-30 15:50:00,131.92,131.96,131.81,131.86,61299.0,118.8466,118.8827,118.7475,118.7926,61299.0
2021-03-30 15:55:00,131.86,132.15,131.73,132.09,103623.0,118.7926,119.0538,118.6755,118.9998,103623.0
2021-03-31 09:30:00,132.02,132.16,131.91,132.09,94364.0,118.9367,119.0628,118.8376,118.9998,94364.0
2021-03-31 09:35:00,132.11,132.2,132.06,132.18,25532.0,119.0178,119.0989,118.9728,119.0809,25532.0
2021-03-31 09:40:00,132.19,132.22,131.98,131.99,30087.0,119.0899,119.1169,118.9007,118.9097,30087.0
2021-03-31 09:45:00,132.02,132.05,131.89,131.89,41806.0,118.9367,118.9637,118.8196,118.8196,41806.0
2021-03-31 09:50:00,131.88,131.9,131.73,131.79,40598.0,118.8106,118.8286,118.6755,118.7295,40598.0
2021-03-31 09:55:00,131.8,131.85,131.7,131.71,9791.0,118.7385,118.7836,118.6484,118.6574,9791.0
2021-03-31 10:00:00,131.73,131.8,131.66,131.74,21737.0,118.6755,118.7385,118.6124,118.6845,21737.0
2021-03-31 10:05:00,131.75,131.77,131.62,131.63,24808.0,118.6935,118.7115,118.5764,118.5854,24808.0
2021-03-31 10:10:00,131.63,131.67,131.51,131.53,29578.0,118.5854,118.6214,118.4773,118.4953,29578.0
2021-03-31 10:15:00,131.52,131.55,131.48,131.55,15629.0,118.4863,118.5133,118.4502,118.5133,15629.0
2021-03-31 10:20:00,131.54,131.63,131.47,131.55,26321.0,118.5043,118.5854,118.4412,118.5133,26321.0
2021-03-31 10:25:00,131.55,131.59,131.48,131.51,36980.0,118.5133,118.5493,118.4502,118.4773,36980.0
2021-03-31 10:30:00,131.52,131.56,131.48,131.52,31551.0,118.4863,118.5223,118.4502,118.4863,31551.0
2021-03-31 10:35:00,131.53,131.56,131.43,131.55,30118.0,118.4953,118.5223,118.4052,118.5133,30118.0
2021-03-31 10:40:00,131.56,131.65,131.53,131.59,37692.0,118.5223,118.6034,118.4953,118.5493,37692.0
2021-03-31 10:45:00,131.6,131.6,131.48,131.53,8623.0,118.5583,118.5583,118.4502,118.4953,8623.0
2021-03-31 10:50:00,131.51,131.62,131.51,131.61,16248.0,118.4773,118.5764,118.4773,118.5673,16248.0
2021-03-31 10:55:00,131.63,131.71,131.61,131.71,44212.0,118.5854,118.6574,118.5673,118.6574,44212.0
2021-03-31 11:00:00,131.7,131.77,131.65,131.77,67418.0,118.6484,118.7115,118.6034,118.7115,67418.0
2021-03-31 11:05:00,131.76,131.79,131.66,131.72,48862.0,118.7025,118.7295,118.6124,118.6664,48862.0
2021-03-31 11:10:00,131.72,131.76,131.64,131.75,21498.0,118.6664,118.7025,118.5944,118.6935,21498.0
2021-03-31 11:15:00,131.74,131.76,131.7,131.73,17889.0,118.6845,118.7025,118.6484,118.6755,17889.0
2021-03-31 11:20:00,131.73,131.76,131.65,131.67,13144.0,118.6755,118.7025,118.6034,118.6214,13144.0
2021-03-31 11:25:00,131.66,131.68,131.57,131.57,18708.0,118.6124,118.6304,118.5313,118.5313,18708.0
2021-03-31 11:30:00,131.56,131.6,131.52,131.52,15428.0,118.5223,118.5583,118.4863,118.4863,15428.0
2021-03-31 11:35:00,131.53,131.61,131.52,131.59,17627.0,118.4953,118.5673,118.4863,118.5493,17627.0
2021-03-31 11:40:00,131.59,131.65,131.59,131.64,20154.0,118.5493,118.6034,118.5493,118.5944,20154.0
2021-03-31 11:45:00,131.65,131.76,131.65,131.74,13257.0,118.6034,118.7025,118.6034,118.6845,13257.0
2021-03-31 11:50:00,131.74,131.76,131.7,131.74,29565.0,118.6845,118.7025,118.6484,118.6845,29565.0
2021-03-31 11:55:00,131.74,131.76,131.65,131.66,25741.0,118.6845,118.7025,118.6034,118.6124,25741.0
2021-03-31 12:00:00,131.66,131.7,131.64,131.67,23818.0,118.6124,118.6484,118.5944,118.6214,23818.0
2021-03-31 12:05:00,131.67,131.75,131.67,131.73,12390.0,118.6214,118.6935,118.6214,118.6755,12390.0
2021-03-31 12:10:00,131.72,131.75,131.69,131.75,68074.0,118.6664,118.6935,118.6394,118.6935,68074.0
2021-03-31 12:15:00,131.74,131.74,131.66,131.72,15129.0,118.6845,118.6845,118.6124,118.6664,15129.0
2021-03-31 12:20:00,131.71,131.72,131.68,131.69,16717.0,118.6574,118.6664,118.6304,118.6394,16717.0
2021-03-31 12:25:00,131.69,131.71,131.64,131.68,13191.0,118.6394,118.6574,118.5944,118.6304,13191.0
2021-03-31 12:30:00,131.68,131.71,131.67,131.71,11572.0,118.6304,118.6574,118.6214,118.6574,11572.0
2021-03-31 12:35:00,131.71,131.72,131.67,131.68,17934.0,118.6574,118.6664,118.6214,118.6304,17934.0
2021-03-31 12:40:00,131.69,131.78,131.68,131.78,16262.0,118.6394,118.7205,118.6304,118.7205,16262.0
2021-03-31 12:45:00,131.78,131.82,131.76,131.77,10636.0,118.7205,118.7565,118.7025,118.7115,10636.0
2021-03-31 12:50:00,131.76,131.82,131.75,131.78,35702.0,118.7025,118.7565,118.6935,118.7205,35702.0
2021-03-31 12:55:00,131.78,131.86,131.76,131.86,15819.0,118.7205,118.7926,118.7025,118.7926,15819.0
2021-03-31 13:00:00,131.86,131.93,131.86,131.91,13446.0,118.7926,118.8556,118.7926,118.8376,13446.0
2021-03-31 13:05:00,131.91,131.94,131.89,131.93,26264.0,118.8376,118.8646,118.8196,118.8556,26264.0
2021-03-31 13:10:00,131.94,131.98,131.92,131.95,56603.0,118.8646,118.9007,118.8466,118.8737,56603.0
2021-03-31 13:15:00,131.94,131.96,131.87,131.89,8112.0,118.8646,118.8827,118.8016,118.8196,8112.0
2021-03-31 13:20:00,131.9,131.9,131.83,131.85,10661.0,118.8286,118.8286,118.7655,118.7836,10661.0
2021-03-31 13:25:00,131.85,131.87,131.83,131.86,26173.0,118.7836,118.8016,118.7655,118.7926,26173.0
2021-03-31 13:30:00,131.86,131.94,131.85,131.94,20420.0,118.7926,118.8646,118.7836,118.8646,20420.0
2021-03-31 13:35:00,131.95,131.97,131.9,131.9,21014.0,118.8737,118.8917,118.8286,118.8286,21014.0
2021-03-31 13:40:00,131.91,131.93,131.86,131.89,22227.0,118.8376,118.8556,118.7926,118.8196,22227.0
2021-03-31 13:45:00,131.88,131.92,131.86,131.91,20587.0,118.8106,118.8466,118.7926,118.8376,20587.0
2021-03-31 13:50:00,131.92,131.97,131.9,131.94,33878.0,118.8466,118.8917,118.8286,118.8646,33878.0
2021-03-31 13:55:00,131.94,131.98,131.93,131.98,17992.0,118.8646,118.9007,118.8556,118.9007,17992.0
2021-03-31 14:00:00,131.96,131.98,131.92,131.96,21408.0,118.8827,118.9007,118.8466,118.8827,21408.0
2021-03-31 14:05:00,131.96,131.99,131.9,131.92,27070.0,118.8827,118.9097,118.8286,118.8466,27070.0
2021-03-31 14:10:00,131.91,131.98,131.84,131.94,20705.0,118.8376,118.9007,118.7746,118.8646,20705.0
2021-03-31 14:15:00,131.93,131.97,131.89,131.91,31943.0,118.8556,118.8917,118.8196,118.8376,31943.0
2021-03-31 14:20:00,131.9,131.94,131.88,131.94,28822.0,118.8286,118.8646,118.8106,118.8646,28822.0
2021-03-31 14:25:00,131.93,131.93,131.87,131.91,26224.0,118.8556,118.8556,118.8016,118.8376,26224.0
2021-03-31 14:30:00,131.92,132.03,131.91,132.01,22731.0,118.8466,118.9457,118.8376,118.9277,22731.0
2021-03-31 14:35:00,132.01,132.06,131.97,131.98,37756.0,118.9277,118.9728,118.8917,118.9007,37756.0
2021-03-31 14:40:00,131.98,132.06,131.94,132.0,59279.0,118.9007,118.9728,118.8646,118.9187,59279.0
2021-03-31 14:45:00,132.03,132.04,131.9,131.9,36390.0,118.9457,118.9547,118.8286,118.8286,36390.0
2021-03-31 14:50:00,131.91,131.95,131.83,131.86,28324.0,118.8376,118.8737,118.7655,118.7926,28324.0
2021-03-31 14:55:00,131.88,131.91,131.78,131.8,41290.0,118.8106,118.8376,118.7205,118.7385,41290.0
2021-03-31 15:00:00,131.78,131.82,131.7,131.75,49347.0,118.7205,118.7565,118.6484,118.6935,49347.0
2021-03-31 15:05:00,131.73,131.78,131.71,131.75,43889.0,118.6755,118.7205,118.6574,118.6935,43889.0
2021-03-31 15:10:00,131.75,131.8,131.65,131.69,54897.0,118.6935,118.7385,118.6034,118.6394,54897.0
2021-03-31 15:15:00,131.71,131.8,131.71,131.79,77862.0,118.6574,118.7385,118.6574,118.7295,77862.0
2021-03-31 15:20:00,131.79,131.82,131.74,131.77,43819.0,118.7295,118.7565,118.6845,118.7115,43819.0
2021-03-31 15:25:00,131.76,131.84,131.74,131.78,36485.0,118.7025,118.7746,118.6845,118.7205,36485.0
2021-03-31 15:30:00,131.76,131.86,131.75,131.83,23891.0,118.7025,118.7926,118.6935,118.7655,23891.0
2021-03-31 15:35:00,131.82,131.82,131.6,131.61,30449.0,118.7565,118.7565,118.5583,118.5673,30449.0
2021-03-31 15:40:00,131.61,131.67,131.55,131.58,31730.0,118.5673,118.6214,118.5133,118.5403,31730.0
2021-03-31 15:45:00,131.58,131.6,131.52,131.59,30605.0,118.5403,118.5583,118.4863,118.5493,30605.0
2021-03-31 15:50:00,131.59,131.74,131.5,131.66,118610.0,118.5493,118.6845,118.4683,118.6124,118610.0
2021-03-31 15:55:00,131.66,131.71,131.36,131.46,335485.0,118.6124,118.6574,118.3421,118.4322,335485.0
2021-04-01 09:30:00,131.47,131.72,131.47,131.58,105492.0,118.4412,118.6664,118.4412,118.5403,105492.0
2021-04-01 09:35:00,131.59,131.64,131.35,131.35,62845.0,118.5493,118.5944,118.3331,118.3331,62845.0
2021-04-01 09:40:00,131.3,131.45,131.21,131.25,24589.0,118.2881,118.4232,118.207,118.243,24589.0
2021-04-01 09:45:00,131.31,131.32,131.15,131.2,20019.0,118.2971,118.3061,118.1529,118.198,20019.0
2021-04-01 09:50:00,131.2,131.3,131.1,131.24,21640.0,118.198,118.2881,118.1079,118.234,21640.0
2021-04-01 09:55:00,131.22,131.22,131.11,131.11,20405.0,118.216,118.216,118.1169,118.1169,20405.0
2021-04-01 10:00:00,131.13,131.43,131.12,131.42,35223.0,118.1349,118.4052,118.1259,118.3962,35223.0
2021-04-01 10:05:00,131.46,131.53,131.36,131.43,30777.0,118.4322,118.4953,118.3421,118.4052,30777.0
2021-04-01 10:10:00,131.42,131.43,131.31,131.39,34676.0,118.3962,118.4052,118.2971,118.3692,34676.0
2021-04-01 10:15:00,131.39,131.46,131.39,131.46,18024.0,118.3692,118.4322,118.3692,118.4322,18024.0
2021-04-01 10:20:00,131.44,131.46,131.35,131.4,12014.0,118.4142,118.4322,118.3331,118.3782,12014.0
2021-04-01 10:25:00,131.41,131.5,131.38,131.49,64266.0,118.3872,118.4683,118.3601,118.4592,64266.0
2021-04-01 10:30:00,131.48,131.5,131.43,131.47,13902.0,118.4502,118.4683,118.4052,118.4412,13902.0
2021-04-01 10:35:00,131.48,131.49,131.42,131.47,35261.0,118.4502,118.4592,118.3962,118.4412,35261.0
2021-04-01 10:40:00,131.49,131.49,131.42,131.49,14885.0,118.4592,118.4592,118.3962,118.4592,14885.0
2021-04-01 10:45:00,131.49,131.5,131.46,131.48,41836.0,118.4592,118.4683,118.4322,118.4502,41836.0
2021-04-01 10:50:00,131.46,131.49,131.34,131.36,43325.0,118.4322,118.4592,118.3241,118.3421,43325.0
2021-04-01 10:55:00,131.39,131.51,131.38,131.5,22796.0,118.3692,118.4773,118.3601,118.4683,22796.0
2021-04-01 11:00:00,131.5,131.61,131.49,131.59,35984.0,118.4683,118.5673,118.4592,118.5493,35984.0
2021-04-01 11:05:00,131.59,131.63,131.54,131.61,18709.0,118.5493,118.5854,118.5043,118.5673,18709.0
2021-04-01 11:10:00,131.6,131.65,131.57,131.63,18182.0,118.5583,118.6034,118.5313,118.5854,18182.0
2021-04-01 11:15:00,131.62,131.71,131.61,131.66,59545.0,118.5764,118.6574,118.5673,118.6124,59545.0
2021-04-01 11:20:00,131.65,131.73,131.63,131.68,20034.0,118.6034,118.6755,118.5854,118.6304,20034.0
2021-04-01 11:25:00,131.66,131.67,131.59,131.6,23014.0,118.6124,118.6214,118.5493,118.5583,23014.0
2021-04-01 11:30:00,131.6,131.66,131.59,131.62,34285.0,118.5583,118.6124,118.5493,118.5764,34285.0
2021-04-01 11:35:00,131.61,131.7,131.61,131.69,100747.0,118.5673,118.6484,118.5673,118.6394,100747.0
2021-04-01 11:40:00,131.7,131.73,131.67,131.69,13163.0,118.6484,118.6755,118.6214,118.6394,13163.0
2021-04-01 11:45:00,131.68,131.71,131.64,131.65,47753.0,118.6304,118.6574,118.5944,118.6034,47753.0
2021-04-01 11:50:00,131.67,131.7,131.66,131.67,48770.0,118.6214,118.6484,118.6124,118.6214,48770.0
2021-04-01 11:55:00,131.69,131.73,131.68,131.69,24513.0,118.6394,118.6755,118.6304,118.6394,24513.0
2021-04-01 12:00:00,131.7,131.79,131.7,131.78,40038.0,118.6484,118.7295,118.6484,118.7205,40038.0
2021-04-01 12:05:00,131.79,131.87,131.79,131.86,51186.0,118.7295,118.8016,118.7295,118.7926,51186.0
2021-04-01 12:10:00,131.86,131.89,131.82,131.86,48044.0,118.7926,118.8196,118.7565,118.7926,48044.0
2021-04-01 12:15:00,131.86,131.88,131.84,131.88,26909.0,118.7926,118.8106,118.7746,118.8106,26909.0
2021-04-01 12:20:00,131.9,131.95,131.89,131.95,16876.0,118.8286,118.8737,118.8196,118.8737,16876.0
2021-04-01 12:25:00,131.95,131.95,131.88,131.89,27909.0,118.8737,118.8737,118.8106,118.8196,27909.0
2021-04-01 12:30:00,131.89,131.96,131.88,131.95,18677.0,118.8196,118.8827,118.8106,118.8737,18677.0
2021-04-01 12:35:00,131.96,131.97,131.94,131.97,16476.0,118.8827,118.8917,118.8646,118.8917,16476.0
2021-04-01 12:40:00,131.97,131.99,131.89,131.9,20733.0,118.8917,118.9097,118.8196,118.8286,20733.0
2021-04-01 12:45:00,131.9,131.95,131.9,131.94,41393.0,118.8286,118.8737,118.8286,118.8646,41393.0
2021-04-01 12:50:00,131.94,131.96,131.92,131.94,33383.0,118.8646,118.8827,118.8466,118.8646,33383.0
2021-04-01 12:55:00,131.95,131.95,131.88,131.88,19954.0,118.8737,118.8737,118.8106,118.8106,19954.0
2021-04-01 13:00:00,131.89,131.92,131.86,131.9,23617.0,118.8196,118.8466,118.7926,118.8286,23617.0
2021-04-01 13:05:00,131.91,131.95,131.89,131.9,34073.0,118.8376,118.8737,118.8196,118.8286,34073.0
2021-04-01 13:10:00,131.91,131.92,131.87,131.88,38453.0,118.8376,118.8466,118.8016,118.8106,38453.0
2021-04-01 13:15:00,131.88,131.9,131.82,131.87,60888.0,118.8106,118.8286,118.7565,118.8016,60888.0
2021-04-01 13:20:00,131.87,131.92,131.86,131.91,17374.0,118.8016,118.8466,118.7926,118.8376,17374.0
2021-04-01 13:25:00,131.91,131.95,131.9,131.93,20360.0,118.8376,118.8737,118.8286,118.8556,20360.0
2021-04-01 13:30:00,131.92,132.05,131.9,132.04,70701.0,118.8466,118.9637,118.8286,118.9547,70701.0
2021-04-01 13:35:00,132.05,132.06,132.0,132.0,33488.0,118.9637,118.9728,118.9187,118.9187,33488.0
2021-04-01 13:40:00,132.0,132.02,131.98,131.98,50406.0,118.9187,118.9367,118.9007,118.9007,50406.0
2021-04-01 13:45:00,131.97,131.97,131.94,131.95,11256.0,118.8917,118.8917,118.8646,118.8737,11256.0
2021-04-01 13:50:00,131.94,131.95,131.9,131.94,76473.0,118.8646,118.8737,118.8286,118.8646,76473.0
2021-04-01 13:55:00,131.94,131.95,131.91,131.93,44140.0,118.8646,118.8737,118.8376,118.8556,44140.0
2021-04-01 14:00:00,131.92,131.95,131.92,131.94,16732.0,118.8466,118.8737,118.8466,118.8646,16732.0
2021-04-01 14:05:00,131.94,131.97,131.9,131.94,72996.0,118.8646,118.8917,118.8286,118.8646,72996.0
2021-04-01 14:10:00,131.94,131.95,131.89,131.9,123882.0,118.8646,118.8737,118.8196,118.8286,123882.0
2021-04-01 14:15:00,131.9,131.91,131.87,131.89,77903.0,118.8286,118.8376,118.8016,118.8196,77903.0
2021-04-01 14:20:00,131.89,131.96,131.87,131.95,83239.0,118.8196,118.8827,118.8016,118.8737,83239.0
2021-04-01 14:25:00,131.94,131.94,131.88,131.9,28411.0,118.8646,118.8646,118.8106,118.8286,28411.0
2021-04-01 14:30:00,131.9,131.94,131.87,131.92,14016.0,118.8286,118.8646,118.8016,118.8466,14016.0
2021-04-01 14:35:00,131.93,131.95,131.9,131.94,19590.0,118.8556,118.8737,118.8286,118.8646,19590.0
2021-04-01 14:40:00,131.93,131.99,131.93,131.95,11185.0,118.8556,118.9097,118.8556,118.8737,11185.0
2021-04-01 14:45:00,131.95,131.96,131.91,131.94,44044.0,118.8737,118.8827,118.8376,118.8646,44044.0
2021-04-01 14:50:00,131.94,131.96,131.9,131.9,38511.0,118.8646,118.8827,118.8286,118.8286,38511.0
2021-04-01 14:55:00,131.9,131.94,131.89,131.94,44752.0,118.8286,118.8646,118.8196,118.8646,44752.0
2021-04-01 15:00:00,131.93,131.95,131.9,131.93,29948.0,118.8556,118.8737,118.8286,118.8556,29948.0
2021-04-01 15:05:00,131.92,131.94,131.88,131.92,25834.0,118.8466,118.8646,118.8106,118.8466,25834.0
2021-04-01 15:10:00,131.93,131.96,131.86,131.89,41389.0,118.8556,118.8827,118.7926,118.8196,41389.0
2021-04-01 15:15:00,131.89,131.91,131.81,131.85,32838.0,118.8196,118.8376,118.7475,118.7836,32838.0
2021-04-01 15:20:00,131.85,131.86,131.79,131.8,27664.0,118.7836,118.7926,118.7295,118.7385,27664.0
2021-04-01 15:25:00,131.8,131.85,131.79,131.83,23978.0,118.7385,118.7836,118.7295,118.7655,23978.0
2021-04-01 15:30:00,131.83,131.85,131.79,131.82,35634.0,118.7655,118.7836,118.7295,118.7565,35634.0
2021-04-01 15:35:00,131.82,131.86,131.75,131.79,35799.0,118.7565,118.7926,118.6935,118.7295,35799.0
2021-04-01 15:40:00,131.78,131.84,131.78,131.82,41084.0,118.7205,118.7746,118.7205,118.7565,41084.0
2021-04-01 15:45:00,131.82,131.93,131.82,131.92,52005.0,118.7565,118.8556,118.7565,118.8466,52005.0
2021-04-01 15:50:00,131.92,132.0,131.86,132.0,60522.0,118.8466,118.9187,118.7926,118.9187,60522.0
2021-04-01 15:55:00,132.0,132.16,131.96,132.12,103753.0,118.9187,119.0628,118.8827,119.0268,103753.0
2021-04-05 09:30:00,133.14,133.29,133.03,133.25,238475.0,119.9457,120.0809,119.8466,120.0448,238475.0
2021-04-05 09:35:00,133.25,133.41,133.12,133.12,43608.0,120.0448,120.189,119.9277,119.9277,43608.0
2021-04-05 09:40:00,133.14,133.17,133.04,133.04,33453.0,119.9457,119.9728,119.8556,119.8556,33453.0
2021-04-05 09:45:00,133.01,133.09,132.91,132.92,40208.0,119.8286,119.9007,119.7385,119.7475,40208.0
2021-04-05 09:50:00,132.89,132.97,132.83,132.97,37034.0,119.7205,119.7926,119.6664,119.7926,37034.0
2021-04-05 09:55:00,132.96,133.07,132.92,133.07,38281.0,119.7836,119.8827,119.7475,119.8827,38281.0
2021-04-05 10:00:00,133.06,133.08,132.96,133.01,46861.0,119.8737,119.8917,119.7836,119.8286,46861.0
2021-04-05 10:05:00,133.01,133.12,133.0,133.04,32299.0,119.8286,119.9277,119.8196,119.8556,32299.0
2021-04-05 10:10:00,133.03,133.15,132.98,133.13,55383.0,119.8466,119.9547,119.8016,119.9367,55383.0
2021-04-05 10:15:00,133.14,133.36,133.14,133.32,37905.0,119.9457,120.1439,119.9457,120.1079,37905.0
2021-04-05 10:20:00,133.33,133.38,133.3,133.36,58386.0,120.1169,120.1619,120.0899,120.1439,58386.0
2021-04-05 10:25:00,133.33,133.35,133.23,133.25,45537.0,120.1169,120.1349,120.0268,120.0448,45537.0
2021-04-05 10:30:00,133.24,133.32,133.24,133.3,65471.0,120.0358,120.1079,120.0358,120.0899,65471.0
2021-04-05 10:35:00,133.27,133.34,133.27,133.29,34335.0,120.0628,120.1259,120.0628,120.0809,34335.0
2021-04-05 10:40:00,133.29,133.44,133.29,133.39,33863.0,120.0809,120.216,120.0809,120.1709,33863.0
2021-04-05 10:45:00,133.37,133.48,133.37,133.42,22663.0,120.1529,120.252,120.1529,120.198,22663.0
2021-04-05 10:50:00,133.42,133.43,133.34,133.38,24550.0,120.198,120.207,120.1259,120.1619,24550.0
2021-04-05 10:55:00,133.38,133.47,133.34,133.41,15967.0,120.1619,120.243,120.1259,120.189,15967.0
2021-04-05 11:00:00,133.38,133.44,133.36,133.41,30527.0,120.1619,120.216,120.1439,120.189,30527.0
2021-04-05 11:05:00,133.43,133.49,133.42,133.49,7570.0,120.207,120.261,120.198,120.261,7570.0
2021-04-05 11:10:00,133.49,133.55,133.42,133.43,24981.0,120.261,120.3151,120.198,120.207,24981.0
2021-04-05 11:15:00,133.44,133.45,133.35,133.35,15748.0,120.216,120.225,120.1349,120.1349,15748.0
2021-04-05 11:20:00,133.34,133.36,133.31,133.34,29136.0,120.1259,120.1439,120.0989,120.1259,29136.0
2021-04-05 11:25:00,133.34,133.35,133.3,133.35,15032.0,120.1259,120.1349,120.0899,120.1349,15032.0
2021-04-05 11:30:00,133.36,133.38,133.32,133.36,21494.0,120.1439,120.1619,120.1079,120.1439,21494.0
2021-04-05 11:35:00,133.36,133.5,133.35,133.49,27653.0,120.1439,120.27,120.1349,120.261,27653.0
2021-04-05 11:40:00,133.49,133.55,133.48,133.54,16687.0,120.261,120.3151,120.252,120.3061,16687.0
2021-04-05 11:45:00,133.54,133.54,133.47,133.5,42656.0,120.3061,120.3061,120.243,120.27,42656.0
2021-04-05 11:50:00,133.51,133.51,133.43,133.44,20680.0,120.2791,120.2791,120.207,120.216,20680.0
2021-04-05 11:55:00,133.44,133.49,133.41,133.41,30758.0,120.216,120.261,120.189,120.189,30758.0
2021-04-05 12:00:00,133.41,133.44,133.4,133.42,16524.0,120.189,120.216,120.18,120.198,16524.0
2021-04-05 12:05:00,133.42,133.44,133.41,133.41,17350.0,120.198,120.216,120.189,120.189,17350.0
2021-04-05 12:10:00,133.42,133.43,133.37,133.37,20568.0,120.198,120.207,120.1529,120.1529,20568.0
2021-04-05 12:15:00,133.37,133.4,133.34,133.34,13748.0,120.1529,120.18,120.1259,120.1259,13748.0
2021-04-05 12:20:00,133.34,133.4,133.32,133.4,10506.0,120.1259,120.18,120.1079,120.18,10506.0
2021-04-05 12:25:00,133.4,133.49,133.39,133.45,12125.0,120.18,120.261,120.1709,120.225,12125.0
2021-04-05 12:30:00,133.44,133.55,133.43,133.53,22176.0,120.216,120.3151,120.207,120.2971,22176.0
2021-04-05 12:35:00,133.53,133.58,133.53,133.56,54384.0,120.2971,120.3421,120.2971,120.3241,54384.0
2021-04-05 12:40:00,133.57,133.57,133.51,133.53,25541.0,120.3331,120.3331,120.2791,120.2971,25541.0
2021-04-05 12:45:00,133.53,133.55,133.48,133.48,23626.0,120.2971,120.3151,120.252,120.252,23626.0
2021-04-05 12:50:00,133.48,133.48,133.36,133.37,20993.0,120.252,120.252,120.1439,120.1529,20993.0
2021-04-05 12:55:00,133.35,133.37,133.32,133.34,5813.0,120.1349,120.1529,120.1079,120.1259,5813.0
2021-04-05 13:00:00,133.32,133.41,133.31,133.41,22450.0,120.1079,120.189,120.0989,120.189,22450.0
2021-04-05 13:05:00,133.4,133.43,133.36,133.4,14395.0,120.18,120.207,120.1439,120.18,14395.0
2021-04-05 13:10:00,133.4,133.4,133.29,133.31,17526.0,120.18,120.18,120.0809,120.0989,17526.0
2021-04-05 13:15:00,133.3,133.3,133.23,133.25,19403.0,120.0899,120.0899,120.0268,120.0448,19403.0
2021-04-05 13:20:00,133.23,133.27,133.22,133.24,25559.0,120.0268,120.0628,120.0178,120.0358,25559.0
2021-04-05 13:25:00,133.23,133.24,133.15,133.21,16087.0,120.0268,120.0358,119.9547,120.0088,16087.0
2021-04-05 13:30:00,133.21,133.29,133.2,133.28,44480.0,120.0088,120.0809,119.9998,120.0719,44480.0
2021-04-05 13:35:00,133.3,133.31,133.17,133.23,17034.0,120.0899,120.0989,119.9728,120.0268,17034.0
2021-04-05 13:40:00,133.22,133.23,133.14,133.15,22018.0,120.0178,120.0268,119.9457,119.9547,22018.0
2021-04-05 13:45:00,133.15,133.21,133.15,133.2,20131.0,119.9547,120.0088,119.9547,119.9998,20131.0
2021-04-05 13:50:00,133.19,133.21,133.17,133.19,18168.0,119.9908,120.0088,119.9728,119.9908,18168.0
2021-04-05 13:55:00,133.18,133.27,133.14,133.27,41910.0,119.9818,120.0628,119.9457,120.0628,41910.0
2021-04-05 14:00:00,133.26,133.26,133.15,133.15,21667.0,120.0538,120.0538,119.9547,119.9547,21667.0
2021-04-05 14:05:00,133.15,133.21,133.15,133.18,41094.0,119.9547,120.0088,119.9547,119.9818,41094.0
2021-04-05 14:10:00,133.18,133.22,133.16,133.19,124558.0,119.9818,120.0178,119.9637,119.9908,124558.0
2021-04-05 14:15:00,133.19,133.22,133.18,133.21,17479.0,119.9908,120.0178,119.9818,120.0088,17479.0
2021-04-05 14:20:00,133.21,133.24,133.16,133.18,33221.0,120.0088,120.0358,119.9637,119.9818,33221.0
2021-04-05 14:25:00,133.18,133.23,133.17,133.2,21229.0,119.9818,120.0268,119.9728,119.9998,21229.0
2021-04-05 14:30:00,133.19,133.24,133.19,133.22,32271.0,119.9908,120.0358,119.9908,120.0178,32271.0
2021-04-05 14:35:00,133.22,133.27,133.2,133.25,22732.0,120.0178,120.0628,119.9998,120.0448,22732.0
2021-04-05 14:40:00,133.25,133.29,133.18,133.2,63082.0,120.0448,120.0809,119.9818,119.9998,63082.0
2021-04-05 14:45:00,133.19,133.21,133.13,133.15,12574.0,119.9908,120.0088,119.9367,119.9547,12574.0
2021-04-05 14:50:00,133.14,133.15,133.06,133.07,21590.0,119.9457,119.9547,119.8737,119.8827,21590.0
2021-04-05 14:55:00,133.07,133.13,132.99,132.99,166753.0,119.8827,119.9367,119.8106,119.8106,166753.0
2021-04-05 15:00:00,132.98,133.03,132.95,132.95,28361.0,119.8016,119.8466,119.7746,119.7746,28361.0
2021-04-05 15:05:00,132.96,133.06,132.96,133.05,97574.0,119.7836,119.8737,119.7836,119.8646,97574.0
2021-04-05 15:10:00,133.05,133.08,133.04,133.06,19176.0,119.8646,119.8917,119.8556,119.8737,19176.0
2021-04-05 15:15:00,133.05,133.18,133.04,133.17,45835.0,119.8646,119.9818,119.8556,119.9728,45835.0
2021-04-05 15:20:00,133.19,133.19,133.13,133.15,93675.0,119.9908,119.9908,119.9367,119.9547,93675.0
2021-04-05 15:25:00,133.15,133.16,133.03,133.11,22715.0,119.9547,119.9637,119.8466,119.9187,22715.0
2021-04-05 15:30:00,133.12,133.17,133.08,133.11,54612.0,119.9277,119.9728,119.8917,119.9187,54612.0
2021-04-05 15:35:00,133.11,133.25,133.11,133.22,30483.0,119.9187,120.0448,119.9187,120.0178,30483.0
2021-04-05 15:40:00,133.22,133.29,133.13,133.27,48536.0,120.0178,120.0809,119.9367,120.0628,48536.0
2021-04-05 15:45:00,133.26,133.33,133.24,133.27,59488.0,120.0538,120.1169,120.0358,120.0628,59488.0
2021-04-05 15:50:00,133.24,133.33,133.2,133.31,36798.0,120.0358,120.1169,119.9998,120.0989,36798.0
2021-04-05 15:55:00,133.29,133.35,133.17,133.19,50391.0,120.0809,120.1349,119.9728,119.9908,50391.0
2021-04-06 09:30:00,133.08,133.18,132.95,133.11,136120.0,119.8917,119.9818,119.7746,119.9187,136120.0
2021-04-06 09:35:00,133.13,133.21,133.05,133.17,118333.0,119.9367,120.0088,119.8646,119.9728,118333.0
2021-04-06 09:40:00,133.17,133.28,133.14,133.19,197760.0,119.9728,120.0719,119.9457,119.9908,197760.0
2021-04-06 09:45:00,133.18,133.37,133.18,133.37,19484.0,119.9818,120.1529,119.9818,120.1529,19484.0
2021-04-06 09:50:00,133.36,133.48,133.35,133.45,29385.0,120.1439,120.252,120.1349,120.225,29385.0
2021-04-06 09:55:00,133.45,133.52,133.37,133.39,28353.0,120.225,120.2881,120.1529,120.1709,28353.0
2021-04-06 10:00:00,133.4,133.46,133.38,133.41,31881.0,120.18,120.234,120.1619,120.189,31881.0
2021-04-06 10:05:00,133.41,133.41,133.3,133.38,16796.0,120.189,120.189,120.0899,120.1619,16796.0
2021-04-06 10:10:00,133.38,133.47,133.37,133.46,51034.0,120.1619,120.243,120.1529,120.234,51034.0
2021-04-06 10:15:00,133.5,133.54,133.43,133.53,13877.0,120.27,120.3061,120.207,120.2971,13877.0
2021-04-06 10:20:00,133.51,133.54,133.49,133.5,27650.0,120.2791,120.3061,120.261,120.27,27650.0
2021-04-06 10:25:00,133.5,133.55,133.45,133.45,21828.0,120.27,120.3151,120.225,120.225,21828.0
2021-04-06 10:30:00,133.46,133.55,133.42,133.53,36481.0,120.234,120.3151,120.198,120.2971,36481.0
2021-04-06 10:35:00,133.53,133.56,133.48,133.53,28132.0,120.2971,120.3241,120.252,120.2971,28132.0
2021-04-06 10:40:00,133.53,133.55,133.37,133.39,23912.0,120.2971,120.3151,120.1529,120.1709,23912.0
2021-04-06 10:45:00,133.4,133.43,133.32,133.32,24736.0,120.18,120.207,120.1079,120.1079,24736.0
2021-04-06 10:50:00,133.31,133.34,133.26,133.32,40499.0,120.0989,120.1259,120.0538,120.1079,40499.0
2021-04-06 10:55:00,133.32,133.37,133.31,133.33,11571.0,120.1079,120.1529,120.0989,120.1169,11571.0
2021-04-06 11:00:00,133.32,133.33,133.25,133.26,14749.0,120.1079,120.1169,120.0448,120.0538,14749.0
2021-04-06 11:05:00,133.26,133.28,133.21,133.26,34678.0,120.0538,120.0719,120.0088,120.0538,34678.0
2021-04-06 11:10:00,133.26,133.26,133.19,133.21,9506.0,120.0538,120.0538,119.9908,120.0088,9506.0
2021-04-06 11:15:00,133.23,133.24,133.18,133.19,15325.0,120.0268,120.0358,119.9818,119.9908,15325.0
2021-04-06 11:20:00,133.18,133.2,133.12,133.15,24525.0,119.9818,119.9998,119.9277,119.9547,24525.0
2021-04-06 11:25:00,133.16,133.22,133.15,133.2,18644.0,119.9637,120.0178,119.9547,119.9998,18644.0
2021-04-06 11:30:00,133.2,133.2,133.15,133.2,16500.0,119.9998,119.9998,119.9547,119.9998,16500.0
2021-04-06 11:35:00,133.19,133.23,133.16,133.22,8707.0,119.9908,120.0268,119.9637,120.0178,8707.0
2021-04-06 11:40:00,133.21,133.26,133.17,133.19,10150.0,120.0088,120.0538,119.9728,119.9908,10150.0
2021-04-06 11:45:00,133.18,133.25,133.17,133.25,15776.0,119.9818,120.0448,119.9728,120.0448,15776.0
2021-04-06 11:50:00,133.26,133.28,133.23,133.26,21095.0,120.0538,120.0719,120.0268,120.0538,21095.0
2021-04-06 11:55:00,133.25,133.28,133.2,133.2,12693.0,120.0448,120.0719,119.9998,119.9998,12693.0
2021-04-06 12:00:00,133.2,133.27,133.19,133.24,14144.0,119.9998,120.0628,119.9908,120.0358,14144.0
2021-04-06 12:05:00,133.25,133.28,133.23,133.24,20492.0,120.0448,120.0719,120.0268,120.0358,20492.0
2021-04-06 12:10:00,133.23,133.27,133.22,133.26,17589.0,120.0268,120.0628,120.0178,120.0538,17589.0
2021-04-06 12:15:00,133.27,133.33,133.27,133.28,11876.0,120.0628,120.1169,120.0628,120.0719,11876.0
2021-04-06 12:20:00,133.28,133.3,133.25,133.28,6696.0,120.0719,120.0899,120.0448,120.0719,6696.0
2021-04-06 12:25:00,133.27,133.31,133.26,133.28,14179.0,120.0628,120.0989,120.0538,120.0719,14179.0
2021-04-06 12:30:00,133.29,133.29,133.2,133.23,22070.0,120.0809,120.0809,119.9998,120.0268,22070.0
2021-04-06 12:35:00,133.21,133.21,133.15,133.16,12715.0,120.0088,120.0088,119.9547,119.9637,12715.0
2021-04-06 12:40:00,133.16,133.2,133.14,133.15,9593.0,119.9637,119.9998,119.9457,119.9547,9593.0
2021-04-06 12:45:00,133.15,133.18,133.14,133.16,8184.0,119.9547,119.9818,119.9457,119.9637,8184.0
2021-04-06 12:50:00,133.16,133.21,133.16,133.2,14274.0,119.9637,120.0088,119.9637,119.9998,14274.0
2021-04-06 12:55:00,133.2,133.25,133.18,133.25,15958.0,119.9998,120.0448,119.9818,120.0448,15958.0
2021-04-06 13:00:00,133.25,133.26,133.22,133.24,10995.0,120.0448,120.0538,120.0178,120.0358,10995.0
2021-04-06 13:05:00,133.24,133.27,133.24,133.26,25231.0,120.0358,120.0628,120.0358,120.0538,25231.0
2021-04-06 13:10:00,133.25,133.25,133.16,133.18,21363.0,120.0448,120.0448,119.9637,119.9818,21363.0
2021-04-06 13:15:00,133.17,133.23,133.16,133.22,10265.0,119.9728,120.0268,119.9637,120.0178,10265.0
2021-04-06 13:20:00,133.22,133.22,133.17,133.17,14230.0,120.0178,120.0178,119.9728,119.9728,14230.0
2021-04-06 13:25:00,133.17,133.2,133.13,133.18,33522.0,119.9728,119.9998,119.9367,119.9818,33522.0
2021-04-06 13:30:00,133.17,133.2,133.15,133.18,32137.0,119.9728,119.9998,119.9547,119.9818,32137.0
2021-04-06 13:35:00,133.19,133.25,133.19,133.25,24855.0,119.9908,120.0448,119.9908,120.0448,24855.0
2021-04-06 13:40:00,133.25,133.29,133.25,133.26,64273.0,120.0448,120.0809,120.0448,120.0538,64273.0
2021-04-06 13:45:00,133.25,133.3,133.23,133.28,20080.0,120.0448,120.0899,120.0268,120.0719,20080.0
2021-04-06 13:50:00,133.29,133.3,133.27,133.28,14603.0,120.0809,120.0899,120.0628,120.0719,14603.0
2021-04-06 13:55:00,133.3,133.3,133.27,133.28,21963.0,120.0899,120.0899,120.0628,120.0719,21963.0
2021-04-06 14:00:00,133.28,133.33,133.27,133.33,28405.0,120.0719,120.1169,120.0628,120.1169,28405.0
2021-04-06 14:05:00,133.32,133.32,133.25,133.27,32007.0,120.1079,120.1079,120.0448,120.0628,32007.0
2021-04-06 14:10:00,133.27,133.29,133.26,133.28,11978.0,120.0628,120.0809,120.0538,120.0719,11978.0
2021-04-06 14:15:00,133.29,133.3,133.26,133.26,15992.0,120.0809,120.0899,120.0538,120.0538,15992.0
2021-04-06 14:20:00,133.27,133.27,133.21,133.22,17179.0,120.0628,120.0628,120.0088,120.0178,17179.0
2021-04-06 14:25:00,133.23,133.24,133.19,133.22,31531.0,120.0268,120.0358,119.9908,120.0178,31531.0
2021-04-06 14:30:00,133.22,133.25,133.18,133.22,22138.0,120.0178,120.0448,119.9818,120.0178,22138.0
2021-04-06 14:35:00,133.22,133.22,133.14,133.16,56532.0,120.0178,120.0178,119.9457,119.9637,56532.0
2021-04-06 14:40:00,133.16,133.2,133.15,133.17,25675.0,119.9637,119.9998,119.9547,119.9728,25675.0
2021-04-06 14:45:00,133.16,133.24,133.14,133.23,18683.0,119.9637,120.0358,119.9457,120.0268,18683.0
2021-04-06 14:50:00,133.22,133.23,133.13,133.17,27475.0,120.0178,120.0268,119.9367,119.9728,27475.0
2021-04-06 14:55:00,133.16,133.21,133.12,133.14,25496.0,119.9637,120.0088,119.9277,119.9457,25496.0
2021-04-06 15:00:00,133.12,133.16,132.99,133.0,53653.0,119.9277,119.9637,119.8106,119.8196,53653.0
2021-04-06 15:05:00,133.0,133.06,132.99,132.99,17854.0,119.8196,119.8737,119.8106,119.8106,17854.0
2021-04-06 15:10:00,132.99,133.02,132.95,133.0,27602.0,119.8106,119.8376,119.7746,119.8196,27602.0
2021-04-06 15:15:00,133.0,133.05,132.97,133.05,29517.0,119.8196,119.8646,119.7926,119.8646,29517.0
2021-04-06 15:20:00,133.04,133.06,133.0,133.02,23636.0,119.8556,119.8737,119.8196,119.8376,23636.0
2021-04-06 15:25:00,133.01,133.01,132.94,132.99,58191.0,119.8286,119.8286,119.7655,119.8106,58191.0
2021-04-06 15:30:00,133.0,133.02,132.97,133.0,39546.0,119.8196,119.8376,119.7926,119.8196,39546.0
2021-04-06 15:35:00,132.99,133.03,132.97,132.97,34061.0,119.8106,119.8466,119.7926,119.7926,34061.0
2021-04-06 15:40:00,132.97,133.05,132.95,132.95,20871.0,119.7926,119.8646,119.7746,119.7746,20871.0
2021-04-06 15:45:00,132.97,133.01,132.95,132.97,23001.0,119.7926,119.8286,119.7746,119.7926,23001.0
2021-04-06 15:50:00,132.95,132.98,132.9,132.92,43859.0,119.7746,119.8016,119.7295,119.7475,43859.0
2021-04-06 15:55:00,132.93,133.09,132.93,133.07,48752.0,119.7565,119.9007,119.7565,119.8827,48752.0
2021-04-07 09:30:00,133.22,133.48,133.19,133.42,89410.0,120.0178,120.252,119.9908,120.198,89410.0
2021-04-07 09:35:00,133.43,133.53,133.43,133.52,48002.0,120.207,120.2971,120.207,120.2881,48002.0
2021-04-07 09:40:00,133.51,133.51,133.28,133.28,40210.0,120.2791,120.2791,120.0719,120.0719,40210.0
2021-04-07 09:45:00,133.3,133.3,133.17,133.2,32251.0,120.0899,120.0899,119.9728,119.9998,32251.0
2021-04-07 09:50:00,133.16,133.16,133.07,133.1,16680.0,119.9637,119.9637,119.8827,119.9097,16680.0
2021-04-07 09:55:00,133.09,133.12,133.01,133.06,34385.0,119.9007,119.9277,119.8286,119.8737,34385.0
2021-04-07 10:00:00,133.06,133.07,132.93,133.07,41588.0,119.8737,119.8827,119.7565,119.8827,41588.0
2021-04-07 10:05:00,133.06,133.09,132.99,133.03,18376.0,119.8737,119.9007,119.8106,119.8466,18376.0
2021-04-07 10:10:00,133.03,133.04,132.92,132.94,21566.0,119.8466,119.8556,119.7475,119.7655,21566.0
2021-04-07 10:15:00,132.93,132.94,132.9,132.92,38513.0,119.7565,119.7655,119.7295,119.7475,38513.0
2021-04-07 10:20:00,132.92,133.06,132.91,133.05,17376.0,119.7475,119.8737,119.7385,119.8646,17376.0
2021-04-07 10:25:00,133.04,133.07,132.98,133.06,9045.0,119.8556,119.8827,119.8016,119.8737,9045.0
2021-04-07 10:30:00,133.08,133.09,133.03,133.08,6212.0,119.8917,119.9007,119.8466,119.8917,6212.0
2021-04-07 10:35:00,133.06,133.08,133.03,133.08,13335.0,119.8737,119.8917,119.8466,119.8917,13335.0
2021-04-07 10:40:00,133.08,133.12,133.05,133.05,10000.0,119.8917,119.9277,119.8646,119.8646,10000.0
2021-04-07 10:45:00,133.05,133.1,133.04,133.06,27819.0,119.8646,119.9097,119.8556,119.8737,27819.0
2021-04-07 10:50:00,133.06,133.12,133.05,133.09,13524.0,119.8737,119.9277,119.8646,119.9007,13524.0
2021-04-07 10:55:00,133.09,133.09,132.97,133.01,17121.0,119.9007,119.9007,119.7926,119.8286,17121.0
2021-04-07 11:00:00,133.01,133.01,132.92,132.95,36993.0,119.8286,119.8286,119.7475,119.7746,36993.0
2021-04-07 11:05:00,132.94,132.96,132.84,132.86,42382.0,119.7655,119.7836,119.6755,119.6935,42382.0
2021-04-07 11:10:00,132.86,132.88,132.84,132.87,12808.0,119.6935,119.7115,119.6755,119.7025,12808.0
2021-04-07 11:15:00,132.87,132.89,132.79,132.79,11841.0,119.7025,119.7205,119.6304,119.6304,11841.0
2021-04-07 11:20:00,132.79,132.8,132.74,132.77,40038.0,119.6304,119.6394,119.5854,119.6124,40038.0
2021-04-07 11:25:00,132.79,132.82,132.73,132.81,7599.0,119.6304,119.6574,119.5764,119.6484,7599.0
2021-04-07 11:30:00,132.81,132.81,132.72,132.79,10132.0,119.6484,119.6484,119.5673,119.6304,10132.0
2021-04-07 11:35:00,132.79,132.79,132.69,132.7,42077.0,119.6304,119.6304,119.5403,119.5493,42077.0
2021-04-07 11:40:00,132.69,132.71,132.63,132.64,23091.0,119.5403,119.5583,119.4863,119.4953,23091.0
2021-04-07 11:45:00,132.64,132.68,132.62,132.65,24235.0,119.4953,119.5313,119.4773,119.5043,24235.0
2021-04-07 11:50:00,132.64,132.66,132.58,132.63,23794.0,119.4953,119.5133,119.4412,119.4863,23794.0
2021-04-07 11:55:00,132.63,132.67,132.57,132.67,13027.0,119.4863,119.5223,119.4322,119.5223,13027.0
2021-04-07 12:00:00,132.65,132.73,132.63,132.73,12533.0,119.5043,119.5764,119.4863,119.5764,12533.0
2021-04-07 12:05:00,132.71,132.75,132.71,132.74,8245.0,119.5583,119.5944,119.5583,119.5854,8245.0
2021-04-07 12:10:00,132.73,132.74,132.68,132.7,17789.0,119.5764,119.5854,119.5313,119.5493,17789.0
2021-04-07 12:15:00,132.69,132.7,132.57,132.62,14851.0,119.5403,119.5493,119.4322,119.4773,14851.0
2021-04-07 12:20:00,132.62,132.69,132.6,132.68,19811.0,119.4773,119.5403,119.4592,119.5313,19811.0
2021-04-07 12:25:00,132.7,132.7,132.59,132.59,13404.0,119.5493,119.5493,119.4502,119.4502,13404.0
2021-04-07 12:30:00,132.6,132.68,132.6,132.66,15957.0,119.4592,119.5313,119.4592,119.5133,15957.0
2021-04-07 12:35:00,132.66,132.76,132.65,132.76,22137.0,119.5133,119.6034,119.5043,119.6034,22137.0
2021-04-07 12:40:00,132.75,132.78,132.74,132.76,15527.0,119.5944,119.6214,119.5854,119.6034,15527.0
2021-04-07 12:45:00,132.76,132.82,132.75,132.78,14172.0,119.6034,119.6574,119.5944,119.6214,14172.0
2021-04-07 12:50:00,132.79,132.86,132.78,132.83,20071.0,119.6304,119.6935,119.6214,119.6664,20071.0
2021-04-07 12:55:00,132.84,132.87,132.82,132.86,13802.0,119.6755,119.7025,119.6574,119.6935,13802.0
2021-04-07 13:00:00,132.86,132.91,132.85,132.87,10856.0,119.6935,119.7385,119.6845,119.7025,10856.0
2021-04-07 13:05:00,132.88,132.92,132.84,132.84,6384.0,119.7115,119.7475,119.6755,119.6755,6384.0
2021-04-07 13:10:00,132.85,132.92,132.84,132.9,7152.0,119.6845,119.7475,119.6755,119.7295,7152.0
2021-04-07 13:15:00,132.9,132.91,132.84,132.84,10901.0,119.7295,119.7385,119.6755,119.6755,10901.0
2021-04-07 13:20:00,132.85,132.87,132.79,132.79,8598.0,119.6845,119.7025,119.6304,119.6304,8598.0
2021-04-07 13:25:00,132.8,132.89,132.8,132.87,30934.0,119.6394,119.7205,119.6394,119.7025,30934.0
2021-04-07 13:30:00,132.87,132.87,132.82,132.84,10288.0,119.7025,119.7025,119.6574,119.6755,10288.0
2021-04-07 13:35:00,132.84,132.85,132.8,132.84,28234.0,119.6755,119.6845,119.6394,119.6755,28234.0
2021-04-07 13:40:00,132.85,132.88,132.83,132.86,26599.0,119.6845,119.7115,119.6664,119.6935,26599.0
2021-04-07 13:45:00,132.89,132.89,132.86,132.87,5839.0,119.7205,119.7205,119.6935,119.7025,5839.0
2021-04-07 13:50:00,132.87,132.87,132.83,132.86,12552.0,119.7025,119.7025,119.6664,119.6935,12552.0
2021-04-07 13:55:00,132.86,132.93,132.85,132.92,19983.0,119.6935,119.7565,119.6845,119.7475,19983.0
2021-04-07 14:00:00,132.91,132.98,132.9,132.92,28440.0,119.7385,119.8016,119.7295,119.7475,28440.0
2021-04-07 14:05:00,132.89,132.96,132.88,132.9,36605.0,119.7205,119.7836,119.7115,119.7295,36605.0
2021-04-07 14:10:00,132.91,132.95,132.89,132.91,26947.0,119.7385,119.7746,119.7205,119.7385,26947.0
2021-04-07 14:15:00,132.89,132.9,132.83,132.84,15750.0,119.7205,119.7295,119.6664,119.6755,15750.0
2021-04-07 14:20:00,132.83,132.88,132.78,132.87,32191.0,119.6664,119.7115,119.6214,119.7025,32191.0
2021-04-07 14:25:00,132.86,132.86,132.8,132.81,14339.0,119.6935,119.6935,119.6394,119.6484,14339.0
2021-04-07 14:30:00,132.81,132.86,132.8,132.84,24729.0,119.6484,119.6935,119.6394,119.6755,24729.0
2021-04-07 14:35:00,132.85,132.87,132.82,132.87,32194.0,119.6845,119.7025,119.6574,119.7025,32194.0
2021-04-07 14:40:00,132.87,132.88,132.83,132.83,15433.0,119.7025,119.7115,119.6664,119.6664,15433.0
2021-04-07 14:45:00,132.83,132.88,132.82,132.88,8116.0,119.6664,119.7115,119.6574,119.7115,8116.0
2021-04-07 14:50:00,132.89,132.91,132.82,132.83,15391.0,119.7205,119.7385,119.6574,119.6664,15391.0
2021-04-07 14:55:00,132.84,132.85,132.78,132.79,12495.0,119.6755,119.6845,119.6214,119.6304,12495.0
2021-04-07 15:00:00,132.8,132.87,132.8,132.87,17194.0,119.6394,119.7025,119.6394,119.7025,17194.0
2021-04-07 15:05:00,132.86,132.86,132.79,132.81,46420.0,119.6935,119.6935,119.6304,119.6484,46420.0
2021-04-07 15:10:00,132.8,132.84,132.78,132.8,30487.0,119.6394,119.6755,119.6214,119.6394,30487.0
2021-04-07 15:15:00,132.8,132.81,132.76,132.81,35187.0,119.6394,119.6484,119.6034,119.6484,35187.0
2021-04-07 15:20:00,132.8,132.86,132.79,132.81,33068.0,119.6394,119.6935,119.6304,119.6484,33068.0
2021-04-07 15:25:00,132.81,132.82,132.77,132.81,47413.0,119.6484,119.6574,119.6124,119.6484,47413.0
2021-04-07 15:30:00,132.8,132.81,132.76,132.77,23722.0,119.6394,119.6484,119.6034,119.6124,23722.0
2021-04-07 15:35:00,132.78,132.91,132.75,132.89,29741.0,119.6214,119.7385,119.5944,119.7205,29741.0
2021-04-07 15:40:00,132.89,132.95,132.87,132.95,36181.0,119.7205,119.7746,119.7025,119.7746,36181.0
2021-04-07 15:45:00,132.94,133.01,132.94,133.0,25425.0,119.7655,119.8286,119.7655,119.8196,25425.0
2021-04-07 15:50:00,133.02,133.02,132.87,132.96,39718.0,119.8376,119.8376,119.7025,119.7836,39718.0
2021-04-07 15:55:00,132.96,133.02,132.93,133.01,62354.0,119.7836,119.8376,119.7565,119.8286,62354.0
2021-04-08 09:30:00,132.95,132.95,132.62,132.69,120875.0,119.7746,119.7746,119.4773,119.5403,120875.0
2021-04-08 09:35:00,132.63,132.65,132.43,132.47,35182.0,119.4863,119.5043,119.3061,119.3421,35182.0
2021-04-08 09:40:00,132.46,132.47,132.27,132.35,26796.0,119.3331,119.3421,119.1619,119.234,26796.0
2021-04-08 09:45:00,132.34,132.41,132.27,132.38,19369.0,119.225,119.2881,119.1619,119.261,19369.0
2021-04-08 09:50:00,132.38,132.48,132.34,132.44,32770.0,119.261,119.3511,119.225,119.3151,32770.0
2021-04-08 09:55:00,132.44,132.46,132.37,132.43,17452.0,119.3151,119.3331,119.252,119.3061,17452.0
2021-04-08 10:00:00,132.44,132.51,132.38,132.39,24750.0,119.3151,119.3782,119.261,119.2701,24750.0
2021-04-08 10:05:00,132.39,132.43,132.34,132.34,15542.0,119.2701,119.3061,119.225,119.225,15542.0
2021-04-08 10:10:00,132.35,132.41,132.32,132.39,38043.0,119.234,119.2881,119.207,119.2701,38043.0
2021-04-08 10:15:00,132.38,132.45,132.38,132.44,25763.0,119.261,119.3241,119.261,119.3151,25763.0
2021-04-08 10:20:00,132.43,132.45,132.38,132.4,13530.0,119.3061,119.3241,119.261,119.2791,13530.0
2021-04-08 10:25:00,132.4,132.5,132.37,132.5,12304.0,119.2791,119.3691,119.252,119.3691,12304.0
2021-04-08 10:30:00,132.49,132.52,132.41,132.5,15189.0,119.3601,119.3872,119.2881,119.3691,15189.0
2021-04-08 10:35:00,132.51,132.6,132.51,132.56,30226.0,119.3782,119.4592,119.3782,119.4232,30226.0
2021-04-08 10:40:00,132.57,132.61,132.55,132.59,17435.0,119.4322,119.4682,119.4142,119.4502,17435.0
2021-04-08 10:45:00,132.58,132.6,132.49,132.56,32584.0,119.4412,119.4592,119.3601,119.4232,32584.0
2021-04-08 10:50:00,132.56,132.64,132.53,132.58,13036.0,119.4232,119.4953,119.3962,119.4412,13036.0
2021-04-08 10:55:00,132.59,132.59,132.5,132.52,12053.0,119.4502,119.4502,119.3691,119.3872,12053.0
2021-04-08 11:00:00,132.55,132.61,132.54,132.61,27105.0,119.4142,119.4682,119.4052,119.4682,27105.0
2021-04-08 11:05:00,132.61,132.65,132.6,132.62,12229.0,119.4682,119.5043,119.4592,119.4773,12229.0
2021-04-08 11:10:00,132.63,132.66,132.61,132.64,19919.0,119.4863,119.5133,119.4682,119.4953,19919.0
2021-04-08 11:15:00,132.65,132.67,132.6,132.61,27889.0,119.5043,119.5223,119.4592,119.4682,27889.0
2021-04-08 11:20:00,132.61,132.63,132.54,132.55,29060.0,119.4682,119.4863,119.4052,119.4142,29060.0
2021-04-08 11:25:00,132.58,132.61,132.56,132.61,18469.0,119.4412,119.4682,119.4232,119.4682,18469.0
2021-04-08 11:30:00,132.61,132.67,132.6,132.64,23076.0,119.4682,119.5223,119.4592,119.4953,23076.0
2021-04-08 11:35:00,132.63,132.69,132.63,132.68,89675.0,119.4863,119.5403,119.4863,119.5313,89675.0
2021-04-08 11:40:00,132.67,132.7,132.63,132.66,12252.0,119.5223,119.5493,119.4863,119.5133,12252.0
2021-04-08 11:45:00,132.66,132.67,132.59,132.61,64740.0,119.5133,119.5223,119.4502,119.4682,64740.0
2021-04-08 11:50:00,132.6,132.72,132.6,132.7,8498.0,119.4592,119.5673,119.4592,119.5493,8498.0
2021-04-08 11:55:00,132.71,132.72,132.65,132.65,15308.0,119.5583,119.5673,119.5043,119.5043,15308.0
2021-04-08 12:00:00,132.65,132.67,132.63,132.67,7118.0,119.5043,119.5223,119.4863,119.5223,7118.0
2021-04-08 12:05:00,132.68,132.7,132.66,132.7,9686.0,119.5313,119.5493,119.5133,119.5493,9686.0
2021-04-08 12:10:00,132.7,132.77,132.68,132.77,5771.0,119.5493,119.6124,119.5313,119.6124,5771.0
2021-04-08 12:15:00,132.77,132.84,132.77,132.82,23696.0,119.6124,119.6755,119.6124,119.6574,23696.0
2021-04-08 12:20:00,132.8,132.85,132.8,132.84,49522.0,119.6394,119.6845,119.6394,119.6755,49522.0
2021-04-08 12:25:00,132.84,132.85,132.78,132.81,55477.0,119.6755,119.6845,119.6214,119.6484,55477.0
2021-04-08 12:30:00,132.82,132.87,132.82,132.87,14679.0,119.6574,119.7025,119.6574,119.7025,14679.0
2021-04-08 12:35:00,132.89,132.9,132.86,132.88,21183.0,119.7205,119.7295,119.6935,119.7115,21183.0
2021-04-08 12:40:00,132.88,132.9,132.85,132.88,17050.0,119.7115,119.7295,119.6845,119.7115,17050.0
2021-04-08 12:45:00,132.89,132.89,132.87,132.88,9207.0,119.7205,119.7205,119.7025,119.7115,9207.0
2021-04-08 12:50:00,132.88,132.9,132.83,132.83,11119.0,119.7115,119.7295,119.6664,119.6664,11119.0
2021-04-08 12:55:00,132.84,132.84,132.8,132.81,7513.0,119.6755,119.6755,119.6394,119.6484,7513.0
2021-04-08 13:00:00,132.82,132.84,132.8,132.82,7800.0,119.6574,119.6755,119.6394,119.6574,7800.0
2021-04-08 13:05:00,132.81,132.84,132.79,132.84,59503.0,119.6484,119.6755,119.6304,119.6755,59503.0
2021-04-08 13:10:00,132.84,132.86,132.83,132.84,21389.0,119.6755,119.6935,119.6664,119.6755,21389.0
2021-04-08 13:15:00,132.84,132.85,132.82,132.84,9576.0,119.6755,119.6845,119.6574,119.6755,9576.0
2021-04-08 13:20:00,132.84,132.85,132.81,132.83,10441.0,119.6755,119.6845,119.6484,119.6664,10441.0
2021-04-08 13:25:00,132.83,132.84,132.8,132.82,27611.0,119.6664,119.6755,119.6394,119.6574,27611.0
2021-04-08 13:30:00,132.82,132.83,132.77,132.8,18197.0,119.6574,119.6664,119.6124,119.6394,18197.0
2021-04-08 13:35:00,132.8,132.81,132.69,132.71,20814.0,119.6394,119.6484,119.5403,119.5583,20814.0
2021-04-08 13:40:00,132.69,132.74,132.67,132.71,18067.0,119.5403,119.5854,119.5223,119.5583,18067.0
2021-04-08 13:45:00,132.72,132.76,132.72,132.75,12371.0,119.5673,119.6034,119.5673,119.5944,12371.0
2021-04-08 13:50:00,132.76,132.76,132.72,132.72,16963.0,119.6034,119.6034,119.5673,119.5673,16963.0
2021-04-08 13:55:00,132.72,132.76,132.72,132.74,18580.0,119.5673,119.6034,119.5673,119.5854,18580.0
2021-04-08 14:00:00,132.72,132.76,132.7,132.73,24702.0,119.5673,119.6034,119.5493,119.5764,24702.0
2021-04-08 14:05:00,132.73,132.75,132.71,132.73,13252.0,119.5764,119.5944,119.5583,119.5764,13252.0
2021-04-08 14:10:00,132.72,132.74,132.7,132.71,12895.0,119.5673,119.5854,119.5493,119.5583,12895.0
2021-04-08 14:15:00,132.71,132.73,132.69,132.7,30914.0,119.5583,119.5764,119.5403,119.5493,30914.0
2021-04-08 14:20:00,132.7,132.7,132.67,132.7,14064.0,119.5493,119.5493,119.5223,119.5493,14064.0
2021-04-08 14:25:00,132.7,132.75,132.68,132.73,41610.0,119.5493,119.5944,119.5313,119.5764,41610.0
2021-04-08 14:30:00,132.73,132.78,132.72,132.77,13901.0,119.5764,119.6214,119.5673,119.6124,13901.0
2021-04-08 14:35:00,132.76,132.79,132.76,132.79,111160.0,119.6034,119.6304,119.6034,119.6304,111160.0
2021-04-08 14:40:00,132.78,132.84,132.78,132.83,87384.0,119.6214,119.6755,119.6214,119.6664,87384.0
2021-04-08 14:45:00,132.82,132.83,132.79,132.8,16311.0,119.6574,119.6664,119.6304,119.6394,16311.0
2021-04-08 14:50:00,132.8,132.84,132.79,132.82,18531.0,119.6394,119.6755,119.6304,119.6574,18531.0
2021-04-08 14:55:00,132.84,132.91,132.83,132.89,13122.0,119.6755,119.7385,119.6664,119.7205,13122.0
2021-04-08 15:00:00,132.9,132.92,132.88,132.9,48042.0,119.7295,119.7475,119.7115,119.7295,48042.0
2021-04-08 15:05:00,132.89,132.91,132.85,132.9,28346.0,119.7205,119.7385,119.6845,119.7295,28346.0
2021-04-08 15:10:00,132.9,132.9,132.85,132.86,15751.0,119.7295,119.7295,119.6845,119.6935,15751.0
2021-04-08 15:15:00,132.86,132.9,132.85,132.9,8724.0,119.6935,119.7295,119.6845,119.7295,8724.0
2021-04-08 15:20:00,132.89,132.92,132.86,132.91,19311.0,119.7205,119.7475,119.6935,119.7385,19311.0
2021-04-08 15:25:00,132.91,132.92,132.88,132.88,29489.0,119.7385,119.7475,119.7115,119.7115,29489.0
2021-04-08 15:30:00,132.89,132.92,132.87,132.87,43467.0,119.7205,119.7475,119.7025,119.7025,43467.0
2021-04-08 15:35:00,132.87,132.87,132.78,132.8,43386.0,119.7025,119.7025,119.6214,119.6394,43386.0
2021-04-08 15:40:00,132.8,132.8,132.77,132.78,21050.0,119.6394,119.6394,119.6124,119.6214,21050.0
2021-04-08 15:45:00,132.78,132.78,132.72,132.77,24240.0,119.6214,119.6214,119.5673,119.6124,24240.0
2021-04-08 15:50:00,132.77,132.85,132.76,132.84,33492.0,119.6124,119.6845,119.6034,119.6755,33492.0
2021-04-08 15:55:00,132.84,132.86,132.78,132.85,75961.0,119.6755,119.6935,119.6214,119.6845,75961.0
2021-04-09 09:30:00,133.07,133.36,133.07,133.36,63700.0,119.8827,120.1439,119.8827,120.1439,63700.0
2021-04-09 09:35:00,133.36,133.43,133.33,133.4,23076.0,120.1439,120.207,120.1169,120.18,23076.0
2021-04-09 09:40:00,133.39,133.49,133.24,133.25,19586.0,120.1709,120.261,120.0358,120.0448,19586.0
2021-04-09 09:45:00,133.21,133.26,133.15,133.16,15718.0,120.0088,120.0538,119.9547,119.9637,15718.0
2021-04-09 09:50:00,133.18,133.31,133.18,133.25,20344.0,119.9818,120.0989,119.9818,120.0448,20344.0
2021-04-09 09:55:00,133.23,133.23,133.12,133.16,31351.0,120.0268,120.0268,119.9277,119.9637,31351.0
2021-04-09 10:00:00,133.15,133.15,133.06,133.1,40926.0,119.9547,119.9547,119.8737,119.9097,40926.0
2021-04-09 10:05:00,133.1,133.13,133.0,133.0,36391.0,119.9097,119.9367,119.8196,119.8196,36391.0
2021-04-09 10:10:00,133.01,133.01,132.88,132.91,32379.0,119.8286,119.8286,119.7115,119.7385,32379.0
2021-04-09 10:15:00,132.9,132.91,132.79,132.8,65687.0,119.7295,119.7385,119.6304,119.6394,65687.0
2021-04-09 10:20:00,132.81,132.91,132.8,132.9,18615.0,119.6484,119.7385,119.6394,119.7295,18615.0
2021-04-09 10:25:00,132.9,132.92,132.84,132.9,33866.0,119.7295,119.7475,119.6755,119.7295,33866.0
2021-04-09 10:30:00,132.9,132.97,132.87,132.88,15050.0,119.7295,119.7926,119.7025,119.7115,15050.0
2021-04-09 10:35:00,132.89,132.96,132.85,132.88,36673.0,119.7205,119.7836,119.6845,119.7115,36673.0
2021-04-09 10:40:00,132.89,132.9,132.82,132.85,16328.0,119.7205,119.7295,119.6574,119.6845,16328.0
2021-04-09 10:45:00,132.83,132.98,132.82,132.95,25652.0,119.6664,119.8016,119.6574,119.7746,25652.0
2021-04-09 10:50:00,132.95,133.02,132.93,132.95,28856.0,119.7746,119.8376,119.7565,119.7746,28856.0
2021-04-09 10:55:00,132.96,132.98,132.93,132.97,83595.0,119.7836,119.8016,119.7565,119.7926,83595.0
2021-04-09 11:00:00,132.96,133.05,132.95,133.05,13589.0,119.7836,119.8646,119.7746,119.8646,13589.0
2021-04-09 11:05:00,133.04,133.13,133.03,133.08,11994.0,119.8556,119.9367,119.8466,119.8917,11994.0
2021-04-09 11:10:00,133.07,133.11,133.07,133.1,16394.0,119.8827,119.9187,119.8827,119.9097,16394.0
2021-04-09 11:15:00,133.11,133.13,133.05,133.05,31293.0,119.9187,119.9367,119.8646,119.8646,31293.0
2021-04-09 11:20:00,133.06,133.08,133.02,133.06,20152.0,119.8737,119.8917,119.8376,119.8737,20152.0
2021-04-09 11:25:00,133.05,133.08,133.02,133.06,12800.0,119.8646,119.8917,119.8376,119.8737,12800.0
2021-04-09 11:30:00,133.07,133.09,133.03,133.03,33932.0,119.8827,119.9007,119.8466,119.8466,33932.0
2021-04-09 11:35:00,133.03,133.08,133.01,133.06,36799.0,119.8466,119.8917,119.8286,119.8737,36799.0
2021-04-09 11:40:00,133.05,133.07,133.03,133.03,14551.0,119.8646,119.8827,119.8466,119.8466,14551.0
2021-04-09 11:45:00,133.04,133.08,133.03,133.05,19068.0,119.8556,119.8917,119.8466,119.8646,19068.0
2021-04-09 11:50:00,133.06,133.07,133.04,133.06,23421.0,119.8737,119.8827,119.8556,119.8737,23421.0
2021-04-09 11:55:00,133.05,133.06,133.02,133.03,10871.0,119.8646,119.8737,119.8376,119.8466,10871.0
2021-04-09 12:00:00,133.02,133.03,132.96,132.96,9369.0,119.8376,119.8466,119.7836,119.7836,9369.0
2021-04-09 12:05:00,132.95,132.97,132.9,132.91,12604.0,119.7746,119.7926,119.7295,119.7385,12604.0
2021-04-09 12:10:00,132.91,132.96,132.91,132.96,9528.0,119.7385,119.7836,119.7385,119.7836,9528.0
2021-04-09 12:15:00,132.96,132.99,132.95,132.97,8557.0,119.7836,119.8106,119.7746,119.7926,8557.0
2021-04-09 12:20:00,132.96,132.99,132.93,132.94,15876.0,119.7836,119.8106,119.7565,119.7655,15876.0
2021-04-09 12:25:00,132.95,132.95,132.92,132.94,10353.0,119.7746,119.7746,119.7475,119.7655,10353.0
2021-04-09 12:30:00,132.94,132.99,132.94,132.97,24689.0,119.7655,119.8106,119.7655,119.7926,24689.0
2021-04-09 12:35:00,132.99,133.0,132.98,133.0,6646.0,119.8106,119.8196,119.8016,119.8196,6646.0
2021-04-09 12:40:00,132.99,133.04,132.98,133.03,6130.0,119.8106,119.8556,119.8016,119.8466,6130.0
2021-04-09 12:45:00,133.03,133.06,133.03,133.05,11150.0,119.8466,119.8737,119.8466,119.8646,11150.0
2021-04-09 12:50:00,133.03,133.04,132.99,132.99,12902.0,119.8466,119.8556,119.8106,119.8106,12902.0
2021-04-09 12:55:00,133.0,133.02,132.99,133.0,10007.0,119.8196,119.8376,119.8106,119.8196,10007.0
2021-04-09 13:00:00,133.0,133.01,132.94,132.94,4978.0,119.8196,119.8286,119.7655,119.7655,4978.0
2021-04-09 13:05:00,132.95,132.95,132.91,132.94,16876.0,119.7746,119.7746,119.7385,119.7655,16876.0
2021-04-09 13:10:00,132.94,132.97,132.94,132.96,7883.0,119.7655,119.7926,119.7655,119.7836,7883.0
2021-04-09 13:15:00,132.96,132.97,132.93,132.95,11608.0,119.7836,119.7926,119.7565,119.7746,11608.0
2021-04-09 13:20:00,132.95,132.95,132.92,132.92,17711.0,119.7746,119.7746,119.7475,119.7475,17711.0
2021-04-09 13:25:00,132.93,132.95,132.92,132.93,4389.0,119.7565,119.7746,119.7475,119.7565,4389.0
2021-04-09 13:30:00,132.93,132.94,132.91,132.92,33806.0,119.7565,119.7655,119.7385,119.7475,33806.0
2021-04-09 13:35:00,132.91,132.97,132.9,132.95,56694.0,119.7385,119.7926,119.7295,119.7746,56694.0
2021-04-09 13:40:00,132.95,133.0,132.95,132.98,9724.0,119.7746,119.8196,119.7746,119.8016,9724.0
2021-04-09 13:45:00,132.98,133.07,132.98,133.06,10507.0,119.8016,119.8827,119.8016,119.8737,10507.0
2021-04-09 13:50:00,133.04,133.05,132.98,133.03,48454.0,119.8556,119.8646,119.8016,119.8466,48454.0
2021-04-09 13:55:00,133.03,133.04,133.01,133.03,8607.0,119.8466,119.8556,119.8286,119.8466,8607.0
2021-04-09 14:00:00,133.04,133.05,133.0,133.02,53099.0,119.8556,119.8646,119.8196,119.8376,53099.0
2021-04-09 14:05:00,133.02,133.04,132.96,132.99,25333.0,119.8376,119.8556,119.7836,119.8106,25333.0
2021-04-09 14:10:00,132.99,133.01,132.96,133.01,26773.0,119.8106,119.8286,119.7836,119.8286,26773.0
2021-04-09 14:15:00,133.01,133.05,132.99,133.03,12224.0,119.8286,119.8646,119.8106,119.8466,12224.0
2021-04-09 14:20:00,133.03,133.06,133.02,133.06,17048.0,119.8466,119.8737,119.8376,119.8737,17048.0
2021-04-09 14:25:00,133.06,133.08,133.05,133.06,16379.0,119.8737,119.8917,119.8646,119.8737,16379.0
2021-04-09 14:30:00,133.07,133.09,133.04,133.08,18900.0,119.8827,119.9007,119.8556,119.8917,18900.0
2021-04-09 14:35:00,133.08,133.1,133.05,133.08,14198.0,119.8917,119.9097,119.8646,119.8917,14198.0
2021-04-09 14:40:00,133.09,133.11,133.07,133.09,11263.0,119.9007,119.9187,119.8827,119.9007,11263.0
2021-04-09 14:45:00,133.11,133.15,133.08,133.15,12103.0,119.9187,119.9547,119.8917,119.9547,12103.0
2021-04-09 14:50:00,133.13,133.14,133.08,133.09,22777.0,119.9367,119.9457,119.8917,119.9007,22777.0
2021-04-09 14:55:00,133.1,133.1,133.06,133.08,22067.0,119.9097,119.9097,119.8737,119.8917,22067.0
2021-04-09 15:00:00,133.06,133.11,133.06,133.09,21303.0,119.8737,119.9187,119.8737,119.9007,21303.0
2021-04-09 15:05:00,133.09,133.11,133.07,133.11,16089.0,119.9007,119.9187,119.8827,119.9187,16089.0
2021-04-09 15:10:00,133.11,133.11,133.06,133.06,21658.0,119.9187,119.9187,119.8737,119.8737,21658.0
2021-04-09 15:15:00,133.06,133.16,133.06,133.15,27290.0,119.8737,119.9637,119.8737,119.9547,27290.0
2021-04-09 15:20:00,133.14,133.25,133.13,133.24,23796.0,119.9457,120.0448,119.9367,120.0358,23796.0
2021-04-09 15:25:00,133.26,133.36,133.25,133.35,15280.0,120.0538,120.1439,120.0448,120.1349,15280.0
2021-04-09 15:30:00,133.36,133.44,133.36,133.4,22062.0,120.1439,120.216,120.1439,120.18,22062.0
2021-04-09 15:35:00,133.41,133.48,133.4,133.44,24479.0,120.189,120.252,120.18,120.216,24479.0
2021-04-09 15:40:00,133.44,133.46,133.38,133.38,21364.0,120.216,120.234,120.1619,120.1619,21364.0
2021-04-09 15:45:00,133.37,133.49,133.37,133.46,32710.0,120.1529,120.261,120.1529,120.234,32710.0
2021-04-09 15:50:00,133.46,133.62,133.46,133.6,46292.0,120.234,120.3782,120.234,120.3601,46292.0
2021-04-09 15:55:00,133.59,133.65,133.54,133.63,93799.0,120.3511,120.4052,120.3061,120.3872,93799.0
2021-04-12 09:30:00,133.5,133.78,133.5,133.78,83841.0,120.27,120.5223,120.27,120.5223,83841.0
2021-04-12 09:35:00,133.8,133.88,133.74,133.82,35097.0,120.5403,120.6124,120.4863,120.5583,35097.0
2021-04-12 09:40:00,133.81,133.89,133.77,133.87,14075.0,120.5493,120.6214,120.5133,120.6034,14075.0
2021-04-12 09:45:00,133.87,133.94,133.82,133.84,35204.0,120.6034,120.6664,120.5583,120.5764,35204.0
2021-04-12 09:50:00,133.84,133.84,133.74,133.77,24837.0,120.5764,120.5764,120.4863,120.5133,24837.0
2021-04-12 09:55:00,133.78,133.8,133.72,133.8,15783.0,120.5223,120.5403,120.4682,120.5403,15783.0
2021-04-12 10:00:00,133.79,133.82,133.74,133.74,24365.0,120.5313,120.5583,120.4863,120.4863,24365.0
2021-04-12 10:05:00,133.72,133.75,133.64,133.74,18637.0,120.4682,120.4953,120.3962,120.4863,18637.0
2021-04-12 10:10:00,133.74,133.74,133.58,133.64,44906.0,120.4863,120.4863,120.3421,120.3962,44906.0
2021-04-12 10:15:00,133.63,133.65,133.58,133.63,12961.0,120.3872,120.4052,120.3421,120.3872,12961.0
2021-04-12 10:20:00,133.61,133.7,133.6,133.67,21325.0,120.3691,120.4502,120.3601,120.4232,21325.0
2021-04-12 10:25:00,133.68,133.7,133.6,133.6,16669.0,120.4322,120.4502,120.3601,120.3601,16669.0
2021-04-12 10:30:00,133.64,133.64,133.56,133.59,18687.0,120.3962,120.3962,120.3241,120.3511,18687.0
2021-04-12 10:35:00,133.59,133.62,133.58,133.61,11518.0,120.3511,120.3782,120.3421,120.3691,11518.0
2021-04-12 10:40:00,133.61,133.64,133.58,133.59,10212.0,120.3691,120.3962,120.3421,120.3511,10212.0
2021-04-12 10:45:00,133.59,133.6,133.53,133.59,13903.0,120.3511,120.3601,120.2971,120.3511,13903.0
2021-04-12 10:50:00,133.6,133.6,133.54,133.56,13449.0,120.3601,120.3601,120.3061,120.3241,13449.0
2021-04-12 10:55:00,133.55,133.63,133.55,133.63,18610.0,120.3151,120.3872,120.3151,120.3872,18610.0
2021-04-12 11:00:00,133.63,133.64,133.57,133.57,20061.0,120.3872,120.3962,120.3331,120.3331,20061.0
2021-04-12 11:05:00,133.56,133.56,133.47,133.49,20367.0,120.3241,120.3241,120.243,120.261,20367.0
2021-04-12 11:10:00,133.48,133.55,133.48,133.53,20672.0,120.252,120.3151,120.252,120.2971,20672.0
2021-04-12 11:15:00,133.54,133.64,133.53,133.61,21845.0,120.3061,120.3962,120.2971,120.3691,21845.0
2021-04-12 11:20:00,133.62,133.68,133.61,133.67,13745.0,120.3782,120.4322,120.3691,120.4232,13745.0
2021-04-12 11:25:00,133.67,133.69,133.65,133.66,21588.0,120.4232,120.4412,120.4052,120.4142,21588.0
2021-04-12 11:30:00,133.67,133.7,133.63,133.63,16913.0,120.4232,120.4502,120.3872,120.3872,16913.0
2021-04-12 11:35:00,133.62,133.72,133.62,133.71,14564.0,120.3782,120.4682,120.3782,120.4592,14564.0
2021-04-12 11:40:00,133.71,133.76,133.68,133.74,7420.0,120.4592,120.5043,120.4322,120.4863,7420.0
2021-04-12 11:45:00,133.74,133.77,133.73,133.76,18591.0,120.4863,120.5133,120.4773,120.5043,18591.0
2021-04-12 11:50:00,133.76,133.81,133.73,133.8,13583.0,120.5043,120.5493,120.4773,120.5403,13583.0
2021-04-12 11:55:00,133.81,133.82,133.77,133.78,9923.0,120.5493,120.5583,120.5133,120.5223,9923.0
2021-04-12 12:00:00,133.78,133.78,133.74,133.74,6087.0,120.5223,120.5223,120.4863,120.4863,6087.0
2021-04-12 12:05:00,133.74,133.74,133.69,133.71,14035.0,120.4863,120.4863,120.4412,120.4592,14035.0
2021-04-12 12:10:00,133.7,133.74,133.7,133.71,15650.0,120.4502,120.4863,120.4502,120.4592,15650.0
2021-04-12 12:15:00,133.72,133.73,133.67,133.71,13992.0,120.4682,120.4773,120.4232,120.4592,13992.0
2021-04-12 12:20:00,133.7,133.71,133.66,133.67,13632.0,120.4502,120.4592,120.4142,120.4232,13632.0
2021-04-12 12:25:00,133.67,133.68,133.63,133.64,22589.0,120.4232,120.4322,120.3872,120.3962,22589.0
2021-04-12 12:30:00,133.64,133.75,133.64,133.72,37528.0,120.3962,120.4953,120.3962,120.4682,37528.0
2021-04-12 12:35:00,133.73,133.74,133.7,133.74,10675.0,120.4773,120.4863,120.4502,120.4863,10675.0
2021-04-12 12:40:00,133.74,133.78,133.73,133.78,11738.0,120.4863,120.5223,120.4773,120.5223,11738.0
2021-04-12 12:45:00,133.79,133.79,133.74,133.75,6669.0,120.5313,120.5313,120.4863,120.4953,6669.0
2021-04-12 12:50:00,133.75,133.76,133.72,133.76,8555.0,120.4953,120.5043,120.4682,120.5043,8555.0
2021-04-12 12:55:00,133.74,133.76,133.69,133.7,7213.0,120.4863,120.5043,120.4412,120.4502,7213.0
2021-04-12 13:00:00,133.7,133.72,133.6,133.62,12852.0,120.4502,120.4682,120.3601,120.3782,12852.0
2021-04-12 13:05:00,133.62,133.64,133.57,133.57,14941.0,120.3782,120.3962,120.3331,120.3331,14941.0
2021-04-12 13:10:00,133.56,133.56,133.52,133.52,10207.0,120.3241,120.3241,120.2881,120.2881,10207.0
2021-04-12 13:15:00,133.54,133.54,133.48,133.52,12168.0,120.3061,120.3061,120.252,120.2881,12168.0
2021-04-12 13:20:00,133.52,133.53,133.48,133.48,15043.0,120.2881,120.2971,120.252,120.252,15043.0
2021-04-12 13:25:00,133.49,133.51,133.47,133.47,15960.0,120.261,120.2791,120.243,120.243,15960.0
2021-04-12 13:30:00,133.49,133.49,133.43,133.47,11194.0,120.261,120.261,120.207,120.243,11194.0
2021-04-12 13:35:00,133.47,133.48,133.41,133.42,14164.0,120.243,120.252,120.189,120.198,14164.0
2021-04-12 13:40:00,133.44,133.44,133.41,133.43,12070.0,120.216,120.216,120.189,120.207,12070.0
2021-04-12 13:45:00,133.43,133.47,133.43,133.46,26438.0,120.207,120.243,120.207,120.234,26438.0
2021-04-12 13:50:00,133.46,133.46,133.39,133.41,40052.0,120.234,120.234,120.1709,120.189,40052.0
2021-04-12 13:55:00,133.41,133.42,133.34,133.35,22479.0,120.189,120.198,120.1259,120.1349,22479.0
2021-04-12 14:00:00,133.37,133.45,133.37,133.39,30787.0,120.1529,120.225,120.1529,120.1709,30787.0
2021-04-12 14:05:00,133.38,133.41,133.34,133.39,12798.0,120.1619,120.189,120.1259,120.1709,12798.0
2021-04-12 14:10:00,133.38,133.41,133.36,133.4,12386.0,120.1619,120.189,120.1439,120.18,12386.0
2021-04-12 14:15:00,133.4,133.46,133.38,133.44,11832.0,120.18,120.234,120.1619,120.216,11832.0
2021-04-12 14:20:00,133.44,133.44,133.41,133.42,9282.0,120.216,120.216,120.189,120.198,9282.0
2021-04-12 14:25:00,133.41,133.48,133.38,133.47,27633.0,120.189,120.252,120.1619,120.243,27633.0
2021-04-12 14:30:00,133.48,133.48,133.43,133.43,9589.0,120.252,120.252,120.207,120.207,9589.0
2021-04-12 14:35:00,133.43,133.51,133.43,133.51,9073.0,120.207,120.2791,120.207,120.2791,9073.0
2021-04-12 14:40:00,133.51,133.51,133.45,133.47,37646.0,120.2791,120.2791,120.225,120.243,37646.0
2021-04-12 14:45:00,133.47,133.48,133.43,133.45,21015.0,120.243,120.252,120.207,120.225,21015.0
2021-04-12 14:50:00,133.46,133.46,133.41,133.46,13650.0,120.234,120.234,120.189,120.234,13650.0
2021-04-12 14:55:00,133.45,133.49,133.44,133.46,62265.0,120.225,120.261,120.216,120.234,62265.0
2021-04-12 15:00:00,133.46,133.47,133.43,133.44,16467.0,120.234,120.243,120.207,120.216,16467.0
2021-04-12 15:05:00,133.44,133.49,133.44,133.47,15507.0,120.216,120.261,120.216,120.243,15507.0
2021-04-12 15:10:00,133.47,133.49,133.41,133.41,19603.0,120.243,120.261,120.189,120.189,19603.0
2021-04-12 15:15:00,133.41,133.43,133.37,133.4,25311.0,120.189,120.207,120.1529,120.18,25311.0
2021-04-12 15:20:00,133.4,133.53,133.39,133.51,38136.0,120.18,120.2971,120.1709,120.2791,38136.0
2021-04-12 15:25:00,133.51,133.52,133.49,133.51,23705.0,120.2791,120.2881,120.261,120.2791,23705.0
2021-04-12 15:30:00,133.52,133.54,133.5,133.53,23756.0,120.2881,120.3061,120.27,120.2971,23756.0
2021-04-12 15:35:00,133.52,133.65,133.52,133.63,48749.0,120.2881,120.4052,120.2881,120.3872,48749.0
2021-04-12 15:40:00,133.62,133.66,133.59,133.65,22626.0,120.3782,120.4142,120.3511,120.4052,22626.0
2021-04-12 15:45:00,133.65,133.67,133.61,133.65,24661.0,120.4052,120.4232,120.3691,120.4052,24661.0
2021-04-12 15:50:00,133.65,133.72,133.61,133.71,27952.0,120.4052,120.4682,120.3691,120.4592,27952.0
2021-04-12 15:55:00,133.71,133.71,133.57,133.68,48645.0,120.4592,120.4592,120.3331,120.4322,48645.0
2021-04-13 09:30:00,133.11,133.27,132.99,133.0,114071.0,119.9187,120.0628,119.8106,119.8196,114071.0
2021-04-13 09:35:00,133.0,133.0,132.78,132.78,28702.0,119.8196,119.8196,119.6214,119.6214,28702.0
2021-04-13 09:40:00,132.78,132.78,132.61,132.61,59488.0,119.6214,119.6214,119.4682,119.4682,59488.0
2021-04-13 09:45:00,132.6,132.66,132.54,132.65,19816.0,119.4592,119.5133,119.4052,119.5043,19816.0
2021-04-13 09:50:00,132.65,132.75,132.64,132.75,28545.0,119.5043,119.5944,119.4953,119.5944,28545.0
2021-04-13 09:55:00,132.68,132.86,132.66,132.83,24113.0,119.5313,119.6935,119.5133,119.6664,24113.0
2021-04-13 10:00:00,132.84,133.1,132.84,133.08,44156.0,119.6755,119.9097,119.6755,119.8917,44156.0
2021-04-13 10:05:00,133.05,133.05,132.93,132.94,29669.0,119.8646,119.8646,119.7565,119.7655,29669.0
2021-04-13 10:10:00,132.96,132.96,132.9,132.91,26855.0,119.7836,119.7836,119.7295,119.7385,26855.0
2021-04-13 10:15:00,132.9,133.03,132.88,133.01,24214.0,119.7295,119.8466,119.7115,119.8286,24214.0
2021-04-13 10:20:00,133.01,133.16,133.01,133.16,14804.0,119.8286,119.9637,119.8286,119.9637,14804.0
2021-04-13 10:25:00,133.12,133.13,132.97,132.99,9283.0,119.9277,119.9367,119.7926,119.8106,9283.0
2021-04-13 10:30:00,132.98,133.07,132.97,133.0,9295.0,119.8016,119.8827,119.7926,119.8196,9295.0
2021-04-13 10:35:00,133.01,133.06,132.94,132.96,5511.0,119.8286,119.8737,119.7655,119.7836,5511.0
2021-04-13 10:40:00,132.96,133.04,132.95,133.04,5573.0,119.7836,119.8556,119.7746,119.8556,5573.0
2021-04-13 10:45:00,133.05,133.12,133.04,133.1,15506.0,119.8646,119.9277,119.8556,119.9097,15506.0
2021-04-13 10:50:00,133.08,133.1,133.03,133.09,9095.0,119.8917,119.9097,119.8466,119.9007,9095.0
2021-04-13 10:55:00,133.09,133.11,133.04,133.09,12333.0,119.9007,119.9187,119.8556,119.9007,12333.0
2021-04-13 11:00:00,133.09,133.14,133.08,133.12,9465.0,119.9007,119.9457,119.8917,119.9277,9465.0
2021-04-13 11:05:00,133.12,133.16,133.09,133.1,5725.0,119.9277,119.9637,119.9007,119.9097,5725.0
2021-04-13 11:10:00,133.12,133.14,133.09,133.11,29158.0,119.9277,119.9457,119.9007,119.9187,29158.0
2021-04-13 11:15:00,133.12,133.17,133.12,133.16,8301.0,119.9277,119.9728,119.9277,119.9637,8301.0
2021-04-13 11:20:00,133.18,133.22,133.15,133.16,8170.0,119.9818,120.0178,119.9547,119.9637,8170.0
2021-04-13 11:25:00,133.16,133.18,133.14,133.17,24050.0,119.9637,119.9818,119.9457,119.9728,24050.0
2021-04-13 11:30:00,133.21,133.23,133.19,133.2,7813.0,120.0088,120.0268,119.9908,119.9998,7813.0
2021-04-13 11:35:00,133.2,133.21,133.15,133.15,20733.0,119.9998,120.0088,119.9547,119.9547,20733.0
2021-04-13 11:40:00,133.14,133.16,133.13,133.16,33909.0,119.9457,119.9637,119.9367,119.9637,33909.0
2021-04-13 11:45:00,133.15,133.21,133.14,133.19,15870.0,119.9547,120.0088,119.9457,119.9908,15870.0
2021-04-13 11:50:00,133.21,133.23,133.17,133.22,9959.0,120.0088,120.0268,119.9728,120.0178,9959.0
2021-04-13 11:55:00,133.21,133.22,133.17,133.2,6516.0,120.0088,120.0178,119.9728,119.9998,6516.0
2021-04-13 12:00:00,133.2,133.22,133.18,133.18,10351.0,119.9998,120.0178,119.9818,119.9818,10351.0
2021-04-13 12:05:00,133.17,133.17,133.11,133.11,24303.0,119.9728,119.9728,119.9187,119.9187,24303.0
2021-04-13 12:10:00,133.11,133.13,133.05,133.06,19387.0,119.9187,119.9367,119.8646,119.8737,19387.0
2021-04-13 12:15:00,133.05,133.08,133.05,133.08,20410.0,119.8646,119.8917,119.8646,119.8917,20410.0
2021-04-13 12:20:00,133.08,133.11,133.06,133.07,22674.0,119.8917,119.9187,119.8737,119.8827,22674.0
2021-04-13 12:25:00,133.08,133.09,133.03,133.04,33260.0,119.8917,119.9007,119.8466,119.8556,33260.0
2021-04-13 12:30:00,133.05,133.06,133.02,133.02,14825.0,119.8646,119.8737,119.8376,119.8376,14825.0
2021-04-13 12:35:00,133.01,133.04,132.99,133.0,18377.0,119.8286,119.8556,119.8106,119.8196,18377.0
2021-04-13 12:40:00,133.0,133.02,132.97,132.99,49161.0,119.8196,119.8376,119.7926,119.8106,49161.0
2021-04-13 12:45:00,132.99,132.99,132.92,132.95,31458.0,119.8106,119.8106,119.7475,119.7746,31458.0
2021-04-13 12:50:00,132.96,132.99,132.93,132.99,13768.0,119.7836,119.8106,119.7565,119.8106,13768.0
2021-04-13 12:55:00,132.99,132.99,132.92,132.94,11148.0,119.8106,119.8106,119.7475,119.7655,11148.0
2021-04-13 13:00:00,132.94,132.94,132.88,132.93,45132.0,119.7655,119.7655,119.7115,119.7565,45132.0
2021-04-13 13:05:00,132.93,132.95,132.88,132.9,36198.0,119.7565,119.7746,119.7115,119.7295,36198.0
2021-04-13 13:10:00,132.91,132.93,132.87,132.93,11275.0,119.7385,119.7565,119.7025,119.7565,11275.0
2021-04-13 13:15:00,132.93,132.93,132.9,132.91,14287.0,119.7565,119.7565,119.7295,119.7385,14287.0
2021-04-13 13:20:00,132.92,132.93,132.88,132.91,9974.0,119.7475,119.7565,119.7115,119.7385,9974.0
2021-04-13 13:25:00,132.91,132.94,132.89,132.92,7274.0,119.7385,119.7655,119.7205,119.7475,7274.0
2021-04-13 13:30:00,132.94,132.96,132.93,132.96,11179.0,119.7655,119.7836,119.7565,119.7836,11179.0
2021-04-13 13:35:00,132.95,132.97,132.93,132.97,26403.0,119.7746,119.7926,119.7565,119.7926,26403.0
2021-04-13 13:40:00,132.96,133.0,132.95,132.97,11266.0,119.7836,119.8196,119.7746,119.7926,11266.0
2021-04-13 13:45:00,132.97,133.0,132.94,132.97,6747.0,119.7926,119.8196,119.7655,119.7926,6747.0
2021-04-13 13:50:00,132.96,132.99,132.96,132.99,13765.0,119.7836,119.8106,119.7836,119.8106,13765.0
2021-04-13 13:55:00,132.99,133.06,132.98,133.06,151570.0,119.8106,119.8737,119.8016,119.8737,151570.0
2021-04-13 14:00:00,133.04,133.18,133.04,133.16,34990.0,119.8556,119.9818,119.8556,119.9637,34990.0
2021-04-13 14:05:00,133.17,133.19,133.15,133.15,8626.0,119.9728,119.9908,119.9547,119.9547,8626.0
2021-04-13 14:10:00,133.15,133.24,133.15,133.22,20160.0,119.9547,120.0358,119.9547,120.0178,20160.0
2021-04-13 14:15:00,133.23,133.27,133.22,133.24,4397.0,120.0268,120.0628,120.0178,120.0358,4397.0
2021-04-13 14:20:00,133.24,133.27,133.23,133.26,23230.0,120.0358,120.0628,120.0268,120.0538,23230.0
2021-04-13 14:25:00,133.25,133.29,133.24,133.26,13301.0,120.0448,120.0809,120.0358,120.0538,13301.0
2021-04-13 14:30:00,133.24,133.3,133.24,133.27,8181.0,120.0358,120.0899,120.0358,120.0628,8181.0
2021-04-13 14:35:00,133.26,133.27,133.22,133.23,13302.0,120.0538,120.0628,120.0178,120.0268,13302.0
2021-04-13 14:40:00,133.23,133.27,133.22,133.26,16723.0,120.0268,120.0628,120.0178,120.0538,16723.0
2021-04-13 14:45:00,133.26,133.28,133.23,133.27,16923.0,120.0538,120.0719,120.0268,120.0628,16923.0
2021-04-13 14:50:00,133.28,133.3,133.25,133.27,33360.0,120.0719,120.0899,120.0448,120.0628,33360.0
2021-04-13 14:55:00,133.26,133.34,133.26,133.3,25619.0,120.0538,120.1259,120.0538,120.0899,25619.0
2021-04-13 15:00:00,133.3,133.45,133.29,133.43,148060.0,120.0899,120.225,120.0809,120.207,148060.0
2021-04-13 15:05:00,133.42,133.48,133.4,133.47,33125.0,120.198,120.252,120.18,120.243,33125.0
2021-04-13 15:10:00,133.47,133.49,133.43,133.45,13572.0,120.243,120.261,120.207,120.225,13572.0
2021-04-13 15:15:00,133.45,133.48,133.36,133.43,56653.0,120.225,120.252,120.1439,120.207,56653.0
2021-04-13 15:20:00,133.43,133.48,133.39,133.41,21673.0,120.207,120.252,120.1709,120.189,21673.0
2021-04-13 15:25:00,133.41,133.42,133.38,133.39,15880.0,120.189,120.198,120.1619,120.1709,15880.0
2021-04-13 15:30:00,133.39,133.43,133.35,133.37,22361.0,120.1709,120.207,120.1349,120.1529,22361.0
2021-04-13 15:35:00,133.37,133.37,133.31,133.31,20476.0,120.1529,120.1529,120.0989,120.0989,20476.0
2021-04-13 15:40:00,133.31,133.33,133.24,133.27,40657.0,120.0989,120.1169,120.0358,120.0628,40657.0
2021-04-13 15:45:00,133.27,133.34,133.25,133.31,87304.0,120.0628,120.1259,120.0448,120.0989,87304.0
2021-04-13 15:50:00,133.34,133.34,133.24,133.29,63324.0,120.1259,120.1259,120.0358,120.0809,63324.0
2021-04-13 15:55:00,133.28,133.32,133.23,133.25,72648.0,120.0719,120.1079,120.0268,120.0448,72648.0
2021-04-14 09:30:00,133.23,133.33,133.14,133.32,130206.0,120.0268,120.1169,119.9457,120.1079,130206.0
2021-04-14 09:35:00,133.33,133.52,133.31,133.48,16055.0,120.1169,120.2881,120.0989,120.252,16055.0
2021-04-14 09:40:00,133.48,133.57,133.45,133.45,11950.0,120.252,120.3331,120.225,120.225,11950.0
2021-04-14 09:45:00,133.45,133.56,133.44,133.55,9778.0,120.225,120.3241,120.216,120.3151,9778.0
2021-04-14 09:50:00,133.54,133.69,133.54,133.65,18018.0,120.3061,120.4412,120.3061,120.4052,18018.0
2021-04-14 09:55:00,133.66,133.75,133.64,133.75,31441.0,120.4142,120.4953,120.3962,120.4953,31441.0
2021-04-14 10:00:00,133.75,133.83,133.71,133.79,41152.0,120.4953,120.5673,120.4592,120.5313,41152.0
2021-04-14 10:05:00,133.81,133.9,133.8,133.84,9470.0,120.5493,120.6304,120.5403,120.5764,9470.0
2021-04-14 10:10:00,133.82,133.87,133.79,133.84,16686.0,120.5583,120.6034,120.5313,120.5764,16686.0
2021-04-14 10:15:00,133.83,133.84,133.8,133.83,17831.0,120.5673,120.5764,120.5403,120.5673,17831.0
2021-04-14 10:20:00,133.84,133.88,133.78,133.85,22712.0,120.5764,120.6124,120.5223,120.5854,22712.0
2021-04-14 10:25:00,133.88,133.93,133.87,133.91,11644.0,120.6124,120.6574,120.6034,120.6394,11644.0
2021-04-14 10:30:00,133.92,134.06,133.92,134.03,13213.0,120.6484,120.7746,120.6484,120.7475,13213.0
2021-04-14 10:35:00,134.03,134.03,133.97,133.98,14088.0,120.7475,120.7475,120.6935,120.7025,14088.0
2021-04-14 10:40:00,133.97,134.09,133.97,134.07,28556.0,120.6935,120.8016,120.6935,120.7836,28556.0
2021-04-14 10:45:00,134.07,134.11,134.04,134.11,26625.0,120.7836,120.8196,120.7565,120.8196,26625.0
2021-04-14 10:50:00,134.11,134.15,134.07,134.09,19373.0,120.8196,120.8556,120.7836,120.8016,19373.0
2021-04-14 10:55:00,134.1,134.13,134.08,134.08,24080.0,120.8106,120.8376,120.7926,120.7926,24080.0
2021-04-14 11:00:00,134.09,134.1,134.03,134.07,13452.0,120.8016,120.8106,120.7475,120.7836,13452.0
2021-04-14 11:05:00,134.07,134.14,134.05,134.11,18712.0,120.7836,120.8466,120.7655,120.8196,18712.0
2021-04-14 11:10:00,134.13,134.2,134.12,134.2,16002.0,120.8376,120.9007,120.8286,120.9007,16002.0
2021-04-14 11:15:00,134.21,134.22,134.17,134.19,19627.0,120.9097,120.9187,120.8737,120.8917,19627.0
2021-04-14 11:20:00,134.19,134.24,134.18,134.2,17848.0,120.8917,120.9367,120.8827,120.9007,17848.0
2021-04-14 11:25:00,134.21,134.29,134.17,134.27,13745.0,120.9097,120.9818,120.8737,120.9637,13745.0
2021-04-14 11:30:00,134.28,134.3,134.24,134.27,17467.0,120.9728,120.9908,120.9367,120.9637,17467.0
2021-04-14 11:35:00,134.27,134.29,134.22,134.23,6666.0,120.9637,120.9818,120.9187,120.9277,6666.0
2021-04-14 11:40:00,134.24,134.29,134.22,134.23,15470.0,120.9367,120.9818,120.9187,120.9277,15470.0
2021-04-14 11:45:00,134.23,134.27,134.23,134.25,21575.0,120.9277,120.9637,120.9277,120.9457,21575.0
2021-04-14 11:50:00,134.25,134.27,134.18,134.19,8623.0,120.9457,120.9637,120.8827,120.8917,8623.0
2021-04-14 11:55:00,134.21,134.24,134.19,134.22,10404.0,120.9097,120.9367,120.8917,120.9187,10404.0
2021-04-14 12:00:00,134.22,134.22,134.15,134.16,20660.0,120.9187,120.9187,120.8556,120.8646,20660.0
2021-04-14 12:05:00,134.16,134.19,134.13,134.18,10015.0,120.8646,120.8917,120.8376,120.8827,10015.0
2021-04-14 12:10:00,134.18,134.19,134.1,134.1,13159.0,120.8827,120.8917,120.8106,120.8106,13159.0
2021-04-14 12:15:00,134.09,134.18,134.09,134.17,9051.0,120.8016,120.8827,120.8016,120.8737,9051.0
2021-04-14 12:20:00,134.18,134.18,134.14,134.18,11100.0,120.8827,120.8827,120.8466,120.8827,11100.0
2021-04-14 12:25:00,134.17,134.2,134.11,134.12,16061.0,120.8737,120.9007,120.8196,120.8286,16061.0
2021-04-14 12:30:00,134.11,134.14,134.08,134.09,24417.0,120.8196,120.8466,120.7926,120.8016,24417.0
2021-04-14 12:35:00,134.09,134.16,134.09,134.14,14331.0,120.8016,120.8646,120.8016,120.8466,14331.0
2021-04-14 12:40:00,134.16,134.19,134.15,134.18,6138.0,120.8646,120.8917,120.8556,120.8827,6138.0
2021-04-14 12:45:00,134.17,134.19,134.14,134.15,14620.0,120.8737,120.8917,120.8466,120.8556,14620.0
2021-04-14 12:50:00,134.15,134.16,134.12,134.14,12247.0,120.8556,120.8646,120.8286,120.8466,12247.0
2021-04-14 12:55:00,134.15,134.16,134.1,134.1,5638.0,120.8556,120.8646,120.8106,120.8106,5638.0
2021-04-14 13:00:00,134.1,134.11,134.04,134.06,9867.0,120.8106,120.8196,120.7565,120.7746,9867.0
2021-04-14 13:05:00,134.05,134.1,134.04,134.09,8403.0,120.7655,120.8106,120.7565,120.8016,8403.0
2021-04-14 13:10:00,134.09,134.11,134.02,134.04,11800.0,120.8016,120.8196,120.7385,120.7565,11800.0
2021-04-14 13:15:00,134.03,134.09,134.03,134.06,18464.0,120.7475,120.8016,120.7475,120.7746,18464.0
2021-04-14 13:20:00,134.08,134.14,134.06,134.13,11676.0,120.7926,120.8466,120.7746,120.8376,11676.0
2021-04-14 13:25:00,134.13,134.14,134.1,134.1,43570.0,120.8376,120.8466,120.8106,120.8106,43570.0
2021-04-14 13:30:00,134.1,134.12,134.04,134.06,15707.0,120.8106,120.8286,120.7565,120.7746,15707.0
2021-04-14 13:35:00,134.04,134.04,134.0,134.01,8416.0,120.7565,120.7565,120.7205,120.7295,8416.0
2021-04-14 13:40:00,134.03,134.08,134.0,134.06,84081.0,120.7475,120.7926,120.7205,120.7746,84081.0
2021-04-14 13:45:00,134.06,134.14,134.06,134.12,16754.0,120.7746,120.8466,120.7746,120.8286,16754.0
2021-04-14 13:50:00,134.13,134.14,134.09,134.12,7724.0,120.8376,120.8466,120.8016,120.8286,7724.0
2021-04-14 13:55:00,134.13,134.14,133.8,133.88,48200.0,120.8376,120.8466,120.5403,120.6124,48200.0
2021-04-14 14:00:00,133.88,133.97,133.84,133.96,15326.0,120.6124,120.6935,120.5764,120.6845,15326.0
2021-04-14 14:05:00,133.95,133.95,133.7,133.72,36573.0,120.6755,120.6755,120.4502,120.4682,36573.0
2021-04-14 14:10:00,133.72,133.91,133.72,133.91,17466.0,120.4682,120.6394,120.4682,120.6394,17466.0
2021-04-14 14:15:00,133.9,133.92,133.74,133.85,42619.0,120.6304,120.6484,120.4863,120.5854,42619.0
2021-04-14 14:20:00,133.84,133.95,133.83,133.95,20496.0,120.5764,120.6755,120.5673,120.6755,20496.0
2021-04-14 14:25:00,133.95,134.0,133.9,133.93,58538.0,120.6755,120.7205,120.6304,120.6574,58538.0
2021-04-14 14:30:00,133.93,133.94,133.76,133.77,34586.0,120.6574,120.6664,120.5043,120.5133,34586.0
2021-04-14 14:35:00,133.77,133.86,133.77,133.84,19050.0,120.5133,120.5944,120.5133,120.5764,19050.0
2021-04-14 14:40:00,133.85,133.95,133.84,133.9,21689.0,120.5854,120.6755,120.5764,120.6304,21689.0
2021-04-14 14:45:00,133.9,133.91,133.76,133.77,15069.0,120.6304,120.6394,120.5043,120.5133,15069.0
2021-04-14 14:50:00,133.77,133.77,133.68,133.71,18252.0,120.5133,120.5133,120.4322,120.4592,18252.0
2021-04-14 14:55:00,133.7,133.8,133.66,133.7,37736.0,120.4502,120.5403,120.4142,120.4502,37736.0
2021-04-14 15:00:00,133.68,133.7,133.58,133.69,35092.0,120.4322,120.4502,120.3421,120.4412,35092.0
2021-04-14 15:05:00,133.68,133.75,133.63,133.67,23660.0,120.4322,120.4953,120.3872,120.4232,23660.0
2021-04-14 15:10:00,133.7,133.75,133.65,133.75,184260.0,120.4502,120.4953,120.4052,120.4953,184260.0
2021-04-14 15:15:00,133.75,133.82,133.72,133.76,57992.0,120.4953,120.5583,120.4682,120.5043,57992.0
2021-04-14 15:20:00,133.76,133.8,133.67,133.79,28704.0,120.5043,120.5403,120.4232,120.5313,28704.0
2021-04-14 15:25:00,133.81,133.84,133.77,133.83,67374.0,120.5493,120.5764,120.5133,120.5673,67374.0
2021-04-14 15:30:00,133.83,133.91,133.82,133.84,50182.0,120.5673,120.6394,120.5583,120.5764,50182.0
2021-04-14 15:35:00,133.84,133.84,133.7,133.75,33881.0,120.5764,120.5764,120.4502,120.4953,33881.0
2021-04-14 15:40:00,133.76,133.76,133.68,133.76,13166.0,120.5043,120.5043,120.4322,120.5043,13166.0
2021-04-14 15:45:00,133.76,133.78,133.65,133.68,18016.0,120.5043,120.5223,120.4052,120.4322,18016.0
2021-04-14 15:50:00,133.68,133.77,133.63,133.7,60350.0,120.4322,120.5133,120.3872,120.4502,60350.0
2021-04-14 15:55:00,133.69,133.8,133.65,133.8,78415.0,120.4412,120.5403,120.4052,120.5403,78415.0
2021-04-15 09:30:00,134.28,134.28,134.04,134.1,219623.0,120.9728,120.9728,120.7565,120.8106,219623.0
2021-04-15 09:35:00,134.09,134.17,134.04,134.04,37021.0,120.8016,120.8737,120.7565,120.7565,37021.0
2021-04-15 09:40:00,134.01,134.07,133.9,133.92,19457.0,120.7295,120.7836,120.6304,120.6484,19457.0
2021-04-15 09:45:00,133.93,133.97,133.91,133.91,57927.0,120.6574,120.6935,120.6394,120.6394,57927.0
2021-04-15 09:50:00,133.92,133.93,133.78,133.86,55045.0,120.6484,120.6574,120.5223,120.5944,55045.0
2021-04-15 09:55:00,133.85,133.97,133.84,133.97,28589.0,120.5854,120.6935,120.5764,120.6935,28589.0
2021-04-15 10:00:00,134.02,134.1,133.92,134.06,27295.0,120.7385,120.8106,120.6484,120.7746,27295.0
2021-04-15 10:05:00,134.02,134.06,133.92,133.93,19499.0,120.7385,120.7746,120.6484,120.6574,19499.0
2021-04-15 10:10:00,133.93,133.97,133.87,133.95,25435.0,120.6574,120.6935,120.6034,120.6755,25435.0
2021-04-15 10:15:00,133.96,134.01,133.89,133.91,15962.0,120.6845,120.7295,120.6214,120.6394,15962.0
2021-04-15 10:20:00,133.91,134.05,133.91,134.02,20273.0,120.6394,120.7655,120.6394,120.7385,20273.0
2021-04-15 10:25:00,134.03,134.03,133.99,134.02,8259.0,120.7475,120.7475,120.7115,120.7385,8259.0
2021-04-15 10:30:00,134.03,134.21,134.03,134.18,26653.0,120.7475,120.9097,120.7475,120.8827,26653.0
2021-04-15 10:35:00,134.15,134.16,134.11,134.11,23778.0,120.8556,120.8646,120.8196,120.8196,23778.0
2021-04-15 10:40:00,134.12,134.28,134.12,134.26,16598.0,120.8286,120.9728,120.8286,120.9547,16598.0
2021-04-15 10:45:00,134.25,134.27,134.21,134.22,14637.0,120.9457,120.9637,120.9097,120.9187,14637.0
2021-04-15 10:50:00,134.21,134.24,134.19,134.19,20482.0,120.9097,120.9367,120.8917,120.8917,20482.0
2021-04-15 10:55:00,134.19,134.25,134.18,134.25,22223.0,120.8917,120.9457,120.8827,120.9457,22223.0
2021-04-15 11:00:00,134.28,134.38,134.28,134.3,13637.0,120.9728,121.0628,120.9728,120.9908,13637.0
2021-04-15 11:05:00,134.31,134.34,134.29,134.31,33393.0,120.9998,121.0268,120.9818,120.9998,33393.0
2021-04-15 11:10:00,134.3,134.31,134.21,134.22,37643.0,120.9908,120.9998,120.9097,120.9187,37643.0
2021-04-15 11:15:00,134.21,134.23,134.18,134.2,26120.0,120.9097,120.9277,120.8827,120.9007,26120.0
2021-04-15 11:20:00,134.19,134.23,134.17,134.21,39491.0,120.8917,120.9277,120.8737,120.9097,39491.0
2021-04-15 11:25:00,134.2,134.21,134.16,134.17,37839.0,120.9007,120.9097,120.8646,120.8737,37839.0
2021-04-15 11:30:00,134.19,134.22,134.15,134.2,18084.0,120.8917,120.9187,120.8556,120.9007,18084.0
2021-04-15 11:35:00,134.2,134.21,134.19,134.2,7691.0,120.9007,120.9097,120.8917,120.9007,7691.0
2021-04-15 11:40:00,134.2,134.25,134.18,134.23,197126.0,120.9007,120.9457,120.8827,120.9277,197126.0
2021-04-15 11:45:00,134.24,134.28,134.2,134.26,8950.0,120.9367,120.9728,120.9007,120.9547,8950.0
2021-04-15 11:50:00,134.27,134.32,134.26,134.32,12806.0,120.9637,121.0088,120.9547,121.0088,12806.0
2021-04-15 11:55:00,134.32,134.39,134.31,134.37,11240.0,121.0088,121.0718,120.9998,121.0538,11240.0
2021-04-15 12:00:00,134.38,134.41,134.35,134.4,36264.0,121.0628,121.0899,121.0358,121.0809,36264.0
2021-04-15 12:05:00,134.41,134.51,134.41,134.49,14965.0,121.0899,121.18,121.0899,121.1619,14965.0
2021-04-15 12:10:00,134.49,134.5,134.45,134.47,12118.0,121.1619,121.1709,121.1259,121.1439,12118.0
2021-04-15 12:15:00,134.48,134.5,134.46,134.5,16488.0,121.1529,121.1709,121.1349,121.1709,16488.0
2021-04-15 12:20:00,134.5,134.5,134.43,134.44,9522.0,121.1709,121.1709,121.1079,121.1169,9522.0
2021-04-15 12:25:00,134.43,134.46,134.41,134.45,9892.0,121.1079,121.1349,121.0899,121.1259,9892.0
2021-04-15 12:30:00,134.45,134.49,134.43,134.43,12937.0,121.1259,121.1619,121.1079,121.1079,12937.0
2021-04-15 12:35:00,134.42,134.46,134.4,134.44,17408.0,121.0989,121.1349,121.0809,121.1169,17408.0
2021-04-15 12:40:00,134.44,134.46,134.42,134.43,22833.0,121.1169,121.1349,121.0989,121.1079,22833.0
2021-04-15 12:45:00,134.44,134.46,134.4,134.41,16975.0,121.1169,121.1349,121.0809,121.0899,16975.0
2021-04-15 12:50:00,134.41,134.46,134.4,134.46,19213.0,121.0899,121.1349,121.0809,121.1349,19213.0
2021-04-15 12:55:00,134.45,134.47,134.43,134.44,10730.0,121.1259,121.1439,121.1079,121.1169,10730.0
2021-04-15 13:00:00,134.44,134.45,134.35,134.39,13053.0,121.1169,121.1259,121.0358,121.0718,13053.0
2021-04-15 13:05:00,134.4,134.4,134.33,134.35,13164.0,121.0809,121.0809,121.0178,121.0358,13164.0
2021-04-15 13:10:00,134.35,134.38,134.32,134.32,14873.0,121.0358,121.0628,121.0088,121.0088,14873.0
2021-04-15 13:15:00,134.33,134.33,134.26,134.28,16035.0,121.0178,121.0178,120.9547,120.9728,16035.0
2021-04-15 13:20:00,134.28,134.33,134.27,134.31,10881.0,120.9728,121.0178,120.9637,120.9998,10881.0
2021-04-15 13:25:00,134.3,134.31,134.26,134.26,29765.0,120.9908,120.9998,120.9547,120.9547,29765.0
2021-04-15 13:30:00,134.25,134.28,134.21,134.28,25421.0,120.9457,120.9728,120.9097,120.9728,25421.0
2021-04-15 13:35:00,134.28,134.34,134.27,134.34,25939.0,120.9728,121.0268,120.9637,121.0268,25939.0
2021-04-15 13:40:00,134.34,134.37,134.32,134.36,23459.0,121.0268,121.0538,121.0088,121.0448,23459.0
2021-04-15 13:45:00,134.37,134.38,134.32,134.33,10456.0,121.0538,121.0628,121.0088,121.0178,10456.0
2021-04-15 13:50:00,134.32,134.33,134.26,134.32,12615.0,121.0088,121.0178,120.9547,121.0088,12615.0
2021-04-15 13:55:00,134.34,134.36,134.31,134.34,20870.0,121.0268,121.0448,120.9998,121.0268,20870.0
2021-04-15 14:00:00,134.35,134.4,134.35,134.4,24167.0,121.0358,121.0809,121.0358,121.0809,24167.0
2021-04-15 14:05:00,134.39,134.41,134.3,134.31,31214.0,121.0718,121.0899,120.9908,120.9998,31214.0
2021-04-15 14:10:00,134.32,134.37,134.31,134.34,17459.0,121.0088,121.0538,120.9998,121.0268,17459.0
2021-04-15 14:15:00,134.34,134.41,134.34,134.36,34611.0,121.0268,121.0899,121.0268,121.0448,34611.0
2021-04-15 14:20:00,134.38,134.42,134.38,134.42,65456.0,121.0628,121.0989,121.0628,121.0989,65456.0
2021-04-15 14:25:00,134.43,134.48,134.41,134.45,29733.0,121.1079,121.1529,121.0899,121.1259,29733.0
2021-04-15 14:30:00,134.46,134.51,134.44,134.49,27429.0,121.1349,121.18,121.1169,121.1619,27429.0
2021-04-15 14:35:00,134.5,134.52,134.47,134.51,20706.0,121.1709,121.189,121.1439,121.18,20706.0
2021-04-15 14:40:00,134.5,134.53,134.46,134.46,30797.0,121.1709,121.198,121.1349,121.1349,30797.0
2021-04-15 14:45:00,134.47,134.48,134.43,134.44,26364.0,121.1439,121.1529,121.1079,121.1169,26364.0
2021-04-15 14:50:00,134.44,134.47,134.41,134.42,22316.0,121.1169,121.1439,121.0899,121.0989,22316.0
2021-04-15 14:55:00,134.4,134.44,134.38,134.4,26766.0,121.0809,121.1169,121.0628,121.0809,26766.0
2021-04-15 15:00:00,134.41,134.46,134.4,134.45,26250.0,121.0899,121.1349,121.0809,121.1259,26250.0
2021-04-15 15:05:00,134.46,134.47,134.42,134.42,14252.0,121.1349,121.1439,121.0989,121.0989,14252.0
2021-04-15 15:10:00,134.41,134.41,134.31,134.37,55815.0,121.0899,121.0899,120.9998,121.0538,55815.0
2021-04-15 15:15:00,134.36,134.43,134.34,134.41,14015.0,121.0448,121.1079,121.0268,121.0899,14015.0
2021-04-15 15:20:00,134.41,134.42,134.28,134.31,50331.0,121.0899,121.0989,120.9728,120.9998,50331.0
2021-04-15 15:25:00,134.32,134.32,134.28,134.29,19052.0,121.0088,121.0088,120.9728,120.9818,19052.0
2021-04-15 15:30:00,134.29,134.38,134.29,134.36,83993.0,120.9818,121.0628,120.9818,121.0448,83993.0
2021-04-15 15:35:00,134.34,134.35,134.28,134.34,22752.0,121.0268,121.0358,120.9728,121.0268,22752.0
2021-04-15 15:40:00,134.35,134.48,134.35,134.48,20403.0,121.0358,121.1529,121.0358,121.1529,20403.0
2021-04-15 15:45:00,134.48,134.63,134.46,134.5,123488.0,121.1529,121.2881,121.1349,121.1709,123488.0
2021-04-15 15:50:00,134.5,134.55,134.43,134.43,75801.0,121.1709,121.216,121.1079,121.1079,75801.0
2021-04-15 15:55:00,134.43,134.54,134.41,134.54,71799.0,121.1079,121.207,121.0899,121.207,71799.0
2021-04-16 09:30:00,135.18,135.48,135.0,135.43,111010.0,121.7836,122.0538,121.6214,122.0088,111010.0
2021-04-16 09:35:00,135.46,135.56,135.41,135.43,31139.0,122.0358,122.1259,121.9908,122.0088,31139.0
2021-04-16 09:40:00,135.44,135.44,135.28,135.3,39724.0,122.0178,122.0178,121.8736,121.8917,39724.0
2021-04-16 09:45:00,135.29,135.34,135.21,135.22,29250.0,121.8827,121.9277,121.8106,121.8196,29250.0
2021-04-16 09:50:00,135.22,135.22,135.06,135.07,21282.0,121.8196,121.8196,121.6755,121.6845,21282.0
2021-04-16 09:55:00,135.08,135.17,135.06,135.12,39220.0,121.6935,121.7746,121.6755,121.7295,39220.0
2021-04-16 10:00:00,135.12,135.12,134.96,135.08,31346.0,121.7295,121.7295,121.5854,121.6935,31346.0
2021-04-16 10:05:00,135.08,135.22,135.08,135.13,17031.0,121.6935,121.8196,121.6935,121.7385,17031.0
2021-04-16 10:10:00,135.16,135.16,135.08,135.09,48007.0,121.7655,121.7655,121.6935,121.7025,48007.0
2021-04-16 10:15:00,135.14,135.21,135.1,135.19,20022.0,121.7475,121.8106,121.7115,121.7926,20022.0
2021-04-16 10:20:00,135.19,135.2,135.15,135.18,22335.0,121.7926,121.8016,121.7565,121.7836,22335.0
2021-04-16 10:25:00,135.16,135.18,135.09,135.09,28350.0,121.7655,121.7836,121.7025,121.7025,28350.0
2021-04-16 10:30:00,135.11,135.19,135.06,135.12,27106.0,121.7205,121.7926,121.6755,121.7295,27106.0
2021-04-16 10:35:00,135.13,135.29,135.1,135.29,15318.0,121.7385,121.8827,121.7115,121.8827,15318.0
2021-04-16 10:40:00,135.31,135.33,135.26,135.28,11033.0,121.9007,121.9187,121.8556,121.8736,11033.0
2021-04-16 10:45:00,135.28,135.32,135.25,135.25,25104.0,121.8736,121.9097,121.8466,121.8466,25104.0
2021-04-16 10:50:00,135.24,135.25,135.17,135.21,31319.0,121.8376,121.8466,121.7746,121.8106,31319.0
2021-04-16 10:55:00,135.21,135.25,135.19,135.19,25470.0,121.8106,121.8466,121.7926,121.7926,25470.0
2021-04-16 11:00:00,135.19,135.27,135.18,135.26,11395.0,121.7926,121.8646,121.7836,121.8556,11395.0
2021-04-16 11:05:00,135.28,135.32,135.24,135.27,18095.0,121.8736,121.9097,121.8376,121.8646,18095.0
2021-04-16 11:10:00,135.27,135.27,135.15,135.15,23761.0,121.8646,121.8646,121.7565,121.7565,23761.0
2021-04-16 11:15:00,135.15,135.23,135.12,135.16,68708.0,121.7565,121.8286,121.7295,121.7655,68708.0
2021-04-16 11:20:00,135.16,135.21,135.12,135.12,11634.0,121.7655,121.8106,121.7295,121.7295,11634.0
2021-04-16 11:25:00,135.13,135.14,135.09,135.1,15195.0,121.7385,121.7475,121.7025,121.7115,15195.0
2021-04-16 11:30:00,135.11,135.13,135.08,135.13,14871.0,121.7205,121.7385,121.6935,121.7385,14871.0
2021-04-16 11:35:00,135.13,135.16,135.11,135.12,10173.0,121.7385,121.7655,121.7205,121.7295,10173.0
2021-04-16 11:40:00,135.11,135.12,135.04,135.08,18619.0,121.7205,121.7295,121.6574,121.6935,18619.0
2021-04-16 11:45:00,135.07,135.13,135.05,135.13,17533.0,121.6845,121.7385,121.6664,121.7385,17533.0
2021-04-16 11:50:00,135.12,135.15,135.1,135.12,8721.0,121.7295,121.7565,121.7115,121.7295,8721.0
2021-04-16 11:55:00,135.13,135.13,135.02,135.03,18043.0,121.7385,121.7385,121.6394,121.6484,18043.0
2021-04-16 12:00:00,135.04,135.11,135.03,135.1,19342.0,121.6574,121.7205,121.6484,121.7115,19342.0
2021-04-16 12:05:00,135.1,135.11,135.04,135.06,12677.0,121.7115,121.7205,121.6574,121.6755,12677.0
2021-04-16 12:10:00,135.06,135.09,135.04,135.08,10071.0,121.6755,121.7025,121.6574,121.6935,10071.0
2021-04-16 12:15:00,135.07,135.1,135.06,135.06,7474.0,121.6845,121.7115,121.6755,121.6755,7474.0
2021-04-16 12:20:00,135.05,135.1,135.04,135.08,15301.0,121.6664,121.7115,121.6574,121.6935,15301.0
2021-04-16 12:25:00,135.08,135.08,135.04,135.06,8190.0,121.6935,121.6935,121.6574,121.6755,8190.0
2021-04-16 12:30:00,135.06,135.09,135.03,135.09,13498.0,121.6755,121.7025,121.6484,121.7025,13498.0
2021-04-16 12:35:00,135.09,135.1,135.07,135.07,15292.0,121.7025,121.7115,121.6845,121.6845,15292.0
2021-04-16 12:40:00,135.07,135.1,135.06,135.09,15074.0,121.6845,121.7115,121.6755,121.7025,15074.0
2021-04-16 12:45:00,135.08,135.1,135.06,135.08,8578.0,121.6935,121.7115,121.6755,121.6935,8578.0
2021-04-16 12:50:00,135.07,135.07,135.01,135.05,17542.0,121.6845,121.6845,121.6304,121.6664,17542.0
2021-04-16 12:55:00,135.04,135.07,135.03,135.05,16674.0,121.6574,121.6845,121.6484,121.6664,16674.0
2021-04-16 13:00:00,135.06,135.06,134.98,134.98,12580.0,121.6755,121.6755,121.6034,121.6034,12580.0
2021-04-16 13:05:00,134.98,135.04,134.97,135.0,22132.0,121.6034,121.6574,121.5944,121.6214,22132.0
2021-04-16 13:10:00,135.0,135.04,135.0,135.04,21879.0,121.6214,121.6574,121.6214,121.6574,21879.0
2021-04-16 13:15:00,135.04,135.09,135.04,135.07,5743.0,121.6574,121.7025,121.6574,121.6845,5743.0
2021-04-16 13:20:00,135.08,135.1,135.07,135.08,37836.0,121.6935,121.7115,121.6845,121.6935,37836.0
2021-04-16 13:25:00,135.08,135.13,135.07,135.1,13115.0,121.6935,121.7385,121.6845,121.7115,13115.0
2021-04-16 13:30:00,135.11,135.13,135.09,135.13,20443.0,121.7205,121.7385,121.7025,121.7385,20443.0
2021-04-16 13:35:00,135.13,135.16,135.11,135.14,33956.0,121.7385,121.7655,121.7205,121.7475,33956.0
2021-04-16 13:40:00,135.13,135.15,135.12,135.15,12443.0,121.7385,121.7565,121.7295,121.7565,12443.0
2021-04-16 13:45:00,135.16,135.17,135.13,135.16,7518.0,121.7655,121.7746,121.7385,121.7655,7518.0
2021-04-16 13:50:00,135.16,135.17,135.14,135.16,7207.0,121.7655,121.7746,121.7475,121.7655,7207.0
2021-04-16 13:55:00,135.16,135.18,135.15,135.16,9737.0,121.7655,121.7836,121.7565,121.7655,9737.0
2021-04-16 14:00:00,135.15,135.24,135.12,135.24,23325.0,121.7565,121.8376,121.7295,121.8376,23325.0
2021-04-16 14:05:00,135.23,135.25,135.2,135.22,11196.0,121.8286,121.8466,121.8016,121.8196,11196.0
2021-04-16 14:10:00,135.22,135.3,135.22,135.26,20045.0,121.8196,121.8917,121.8196,121.8556,20045.0
2021-04-16 14:15:00,135.26,135.3,135.26,135.27,30273.0,121.8556,121.8917,121.8556,121.8646,30273.0
2021-04-16 14:20:00,135.27,135.3,135.25,135.3,31465.0,121.8646,121.8917,121.8466,121.8917,31465.0
2021-04-16 14:25:00,135.3,135.32,135.26,135.26,27240.0,121.8917,121.9097,121.8556,121.8556,27240.0
2021-04-16 14:30:00,135.27,135.33,135.26,135.33,127278.0,121.8646,121.9187,121.8556,121.9187,127278.0
2021-04-16 14:35:00,135.33,135.34,135.28,135.31,13454.0,121.9187,121.9277,121.8736,121.9007,13454.0
2021-04-16 14:40:00,135.31,135.37,135.3,135.37,11836.0,121.9007,121.9547,121.8917,121.9547,11836.0
2021-04-16 14:45:00,135.37,135.39,135.35,135.38,13528.0,121.9547,121.9727,121.9367,121.9637,13528.0
2021-04-16 14:50:00,135.39,135.47,135.39,135.43,41747.0,121.9727,122.0448,121.9727,122.0088,41747.0
2021-04-16 14:55:00,135.43,135.44,135.42,135.44,7769.0,122.0088,122.0178,121.9998,122.0178,7769.0
2021-04-16 15:00:00,135.44,135.48,135.37,135.38,69733.0,122.0178,122.0538,121.9547,121.9637,69733.0
2021-04-16 15:05:00,135.38,135.42,135.38,135.41,20375.0,121.9637,121.9998,121.9637,121.9908,20375.0
2021-04-16 15:10:00,135.39,135.44,135.38,135.43,16383.0,121.9727,122.0178,121.9637,122.0088,16383.0
2021-04-16 15:15:00,135.42,135.45,135.39,135.39,32721.0,121.9998,122.0268,121.9727,121.9727,32721.0
2021-04-16 15:20:00,135.39,135.44,135.36,135.43,19240.0,121.9727,122.0178,121.9457,122.0088,19240.0
2021-04-16 15:25:00,135.44,135.47,135.42,135.47,18988.0,122.0178,122.0448,121.9998,122.0448,18988.0
2021-04-16 15:30:00,135.46,135.48,135.42,135.46,17096.0,122.0358,122.0538,121.9998,122.0358,17096.0
2021-04-16 15:35:00,135.45,135.56,135.45,135.53,27168.0,122.0268,122.1259,122.0268,122.0989,27168.0
2021-04-16 15:40:00,135.54,135.56,135.45,135.49,28413.0,122.1079,122.1259,122.0268,122.0628,28413.0
2021-04-16 15:45:00,135.48,135.5,135.4,135.45,24748.0,122.0538,122.0718,121.9818,122.0268,24748.0
2021-04-16 15:50:00,135.5,135.57,135.32,135.33,32138.0,122.0718,122.1349,121.9097,121.9187,32138.0
2021-04-16 15:55:00,135.33,135.35,135.27,135.32,70135.0,121.9187,121.9367,121.8646,121.9097,70135.0
2021-04-19 09:30:00,135.06,135.38,134.96,135.0,150829.0,121.6755,121.9637,121.5854,121.6214,150829.0
2021-04-19 09:35:00,134.98,135.02,134.89,135.0,66407.0,121.6034,121.6394,121.5223,121.6214,66407.0
2021-04-19 09:40:00,134.97,135.06,134.92,134.99,18477.0,121.5944,121.6755,121.5493,121.6124,18477.0
2021-04-19 09:45:00,134.98,135.22,134.98,135.2,25983.0,121.6034,121.8196,121.6034,121.8016,25983.0
2021-04-19 09:50:00,135.19,135.2,135.07,135.09,21820.0,121.7926,121.8016,121.6845,121.7025,21820.0
2021-04-19 09:55:00,135.06,135.18,135.04,135.08,7127.0,121.6755,121.7836,121.6574,121.6935,7127.0
2021-04-19 10:00:00,135.06,135.06,134.86,134.86,39134.0,121.6755,121.6755,121.4953,121.4953,39134.0
2021-04-19 10:05:00,134.84,134.89,134.73,134.85,18320.0,121.4773,121.5223,121.3782,121.4863,18320.0
2021-04-19 10:10:00,134.84,134.95,134.78,134.94,66503.0,121.4773,121.5764,121.4232,121.5673,66503.0
2021-04-19 10:15:00,134.93,135.08,134.93,135.06,15182.0,121.5583,121.6935,121.5583,121.6755,15182.0
2021-04-19 10:20:00,135.07,135.19,135.04,135.16,27211.0,121.6845,121.7926,121.6574,121.7655,27211.0
2021-04-19 10:25:00,135.14,135.17,135.1,135.1,19826.0,121.7475,121.7746,121.7115,121.7115,19826.0
2021-04-19 10:30:00,135.1,135.17,135.08,135.14,50080.0,121.7115,121.7746,121.6935,121.7475,50080.0
2021-04-19 10:35:00,135.08,135.21,135.08,135.18,21637.0,121.6935,121.8106,121.6935,121.7836,21637.0
2021-04-19 10:40:00,135.16,135.16,134.96,134.96,26263.0,121.7655,121.7655,121.5854,121.5854,26263.0
2021-04-19 10:45:00,134.97,134.98,134.76,134.83,32294.0,121.5944,121.6034,121.4052,121.4682,32294.0
2021-04-19 10:50:00,134.82,134.95,134.78,134.91,28681.0,121.4592,121.5764,121.4232,121.5403,28681.0
2021-04-19 10:55:00,134.91,134.94,134.81,134.84,11074.0,121.5403,121.5673,121.4502,121.4773,11074.0
2021-04-19 11:00:00,134.83,134.87,134.77,134.77,10493.0,121.4682,121.5043,121.4142,121.4142,10493.0
2021-04-19 11:05:00,134.77,134.79,134.71,134.77,15394.0,121.4142,121.4322,121.3601,121.4142,15394.0
2021-04-19 11:10:00,134.76,134.79,134.72,134.78,36945.0,121.4052,121.4322,121.3691,121.4232,36945.0
2021-04-19 11:15:00,134.8,134.86,134.76,134.86,12222.0,121.4412,121.4953,121.4052,121.4953,12222.0
2021-04-19 11:20:00,134.88,134.88,134.82,134.85,25700.0,121.5133,121.5133,121.4592,121.4863,25700.0
2021-04-19 11:25:00,134.82,134.96,134.8,134.95,8423.0,121.4592,121.5854,121.4412,121.5764,8423.0
2021-04-19 11:30:00,134.97,135.09,134.95,135.07,20511.0,121.5944,121.7025,121.5764,121.6845,20511.0
2021-04-19 11:35:00,135.05,135.05,134.94,134.96,12298.0,121.6664,121.6664,121.5673,121.5854,12298.0
2021-04-19 11:40:00,134.95,134.96,134.75,134.75,18395.0,121.5764,121.5854,121.3962,121.3962,18395.0
2021-04-19 11:45:00,134.75,134.92,134.7,134.9,29174.0,121.3962,121.5493,121.3511,121.5313,29174.0
2021-04-19 11:50:00,134.89,135.02,134.89,135.0,15355.0,121.5223,121.6394,121.5223,121.6214,15355.0
2021-04-19 11:55:00,135.0,135.0,134.88,134.91,11867.0,121.6214,121.6214,121.5133,121.5403,11867.0
2021-04-19 12:00:00,134.91,134.98,134.85,134.87,14854.0,121.5403,121.6034,121.4863,121.5043,14854.0
2021-04-19 12:05:00,134.88,135.04,134.85,135.03,12406.0,121.5133,121.6574,121.4863,121.6484,12406.0
2021-04-19 12:10:00,135.05,135.08,134.93,134.94,20877.0,121.6664,121.6935,121.5583,121.5673,20877.0
2021-04-19 12:15:00,134.97,135.05,134.96,135.01,23797.0,121.5944,121.6664,121.5854,121.6304,23797.0
2021-04-19 12:20:00,135.0,135.03,134.95,134.95,15536.0,121.6214,121.6484,121.5764,121.5764,15536.0
2021-04-19 12:25:00,134.96,134.96,134.82,134.9,17908.0,121.5854,121.5854,121.4592,121.5313,17908.0
2021-04-19 12:30:00,134.9,134.92,134.81,134.87,15488.0,121.5313,121.5493,121.4502,121.5043,15488.0
2021-04-19 12:35:00,134.9,134.92,134.8,134.81,9302.0,121.5313,121.5493,121.4412,121.4502,9302.0
2021-04-19 12:40:00,134.81,134.81,134.72,134.8,14125.0,121.4502,121.4502,121.3691,121.4412,14125.0
2021-04-19 12:45:00,134.78,134.86,134.74,134.84,8023.0,121.4232,121.4953,121.3872,121.4773,8023.0
2021-04-19 12:50:00,134.81,134.88,134.79,134.84,14610.0,121.4502,121.5133,121.4322,121.4773,14610.0
2021-04-19 12:55:00,134.82,134.82,134.78,134.79,8621.0,121.4592,121.4592,121.4232,121.4322,8621.0
2021-04-19 13:00:00,134.78,134.88,134.77,134.87,21644.0,121.4232,121.5133,121.4142,121.5043,21644.0
2021-04-19 13:05:00,134.9,134.92,134.8,134.8,17788.0,121.5313,121.5493,121.4412,121.4412,17788.0
2021-04-19 13:10:00,134.79,134.87,134.79,134.85,21868.0,121.4322,121.5043,121.4322,121.4863,21868.0
2021-04-19 13:15:00,134.87,134.91,134.86,134.9,10660.0,121.5043,121.5403,121.4953,121.5313,10660.0
2021-04-19 13:20:00,134.9,134.91,134.85,134.88,15655.0,121.5313,121.5403,121.4863,121.5133,15655.0
2021-04-19 13:25:00,134.89,134.9,134.85,134.86,41584.0,121.5223,121.5313,121.4863,121.4953,41584.0
2021-04-19 13:30:00,134.86,134.88,134.79,134.88,17939.0,121.4953,121.5133,121.4322,121.5133,17939.0
2021-04-19 13:35:00,134.87,134.91,134.87,134.89,7854.0,121.5043,121.5403,121.5043,121.5223,7854.0
2021-04-19 13:40:00,134.89,134.91,134.84,134.84,11067.0,121.5223,121.5403,121.4773,121.4773,11067.0
2021-04-19 13:45:00,134.85,134.88,134.8,134.86,22378.0,121.4863,121.5133,121.4412,121.4953,22378.0
2021-04-19 13:50:00,134.86,134.88,134.8,134.83,18440.0,121.4953,121.5133,121.4412,121.4682,18440.0
2021-04-19 13:55:00,134.85,134.88,134.82,134.83,6854.0,121.4863,121.5133,121.4592,121.4682,6854.0
2021-04-19 14:00:00,134.82,134.84,134.77,134.84,17197.0,121.4592,121.4773,121.4142,121.4773,17197.0
2021-04-19 14:05:00,134.84,134.88,134.79,134.81,13030.0,121.4773,121.5133,121.4322,121.4502,13030.0
2021-04-19 14:10:00,134.81,134.9,134.81,134.9,16539.0,121.4502,121.5313,121.4502,121.5313,16539.0
2021-04-19 14:15:00,134.9,134.93,134.88,134.91,18349.0,121.5313,121.5583,121.5133,121.5403,18349.0
2021-04-19 14:20:00,134.91,134.97,134.88,134.96,68070.0,121.5403,121.5944,121.5133,121.5854,68070.0
2021-04-19 14:25:00,134.97,134.97,134.93,134.94,15473.0,121.5944,121.5944,121.5583,121.5673,15473.0
2021-04-19 14:30:00,134.95,134.96,134.91,134.95,11305.0,121.5764,121.5854,121.5403,121.5764,11305.0
2021-04-19 14:35:00,134.96,134.96,134.82,134.86,42009.0,121.5854,121.5854,121.4592,121.4953,42009.0
2021-04-19 14:40:00,134.85,134.96,134.85,134.93,26569.0,121.4863,121.5854,121.4863,121.5583,26569.0
2021-04-19 14:45:00,134.93,135.04,134.89,135.03,17433.0,121.5583,121.6574,121.5223,121.6484,17433.0
2021-04-19 14:50:00,135.04,135.04,134.99,135.03,23176.0,121.6574,121.6574,121.6124,121.6484,23176.0
2021-04-19 14:55:00,135.03,135.04,134.99,135.0,25673.0,121.6484,121.6574,121.6124,121.6214,25673.0
2021-04-19 15:00:00,135.0,135.01,134.96,135.0,24870.0,121.6214,121.6304,121.5854,121.6214,24870.0
2021-04-19 15:05:00,135.0,135.06,134.99,135.01,28723.0,121.6214,121.6755,121.6124,121.6304,28723.0
2021-04-19 15:10:00,135.02,135.05,134.86,134.87,27686.0,121.6394,121.6664,121.4953,121.5043,27686.0
2021-04-19 15:15:00,134.87,134.92,134.77,134.77,29819.0,121.5043,121.5493,121.4142,121.4142,29819.0
2021-04-19 15:20:00,134.78,134.81,134.7,134.75,50770.0,121.4232,121.4502,121.3511,121.3962,50770.0
2021-04-19 15:25:00,134.74,134.77,134.71,134.74,24373.0,121.3872,121.4142,121.3601,121.3872,24373.0
2021-04-19 15:30:00,134.72,134.76,134.66,134.76,39151.0,121.3691,121.4052,121.3151,121.4052,39151.0
2021-04-19 15:35:00,134.75,134.84,134.72,134.83,77263.0,121.3962,121.4773,121.3691,121.4682,77263.0
2021-04-19 15:40:00,134.82,134.91,134.81,134.89,18884.0,121.4592,121.5403,121.4502,121.5223,18884.0
2021-04-19 15:45:00,134.9,134.91,134.76,134.78,29324.0,121.5313,121.5403,121.4052,121.4232,29324.0
2021-04-19 15:50:00,134.75,134.84,134.75,134.83,47989.0,121.3962,121.4773,121.3962,121.4682,47989.0
2021-04-19 15:55:00,134.81,135.02,134.79,135.02,64807.0,121.4502,121.6394,121.4322,121.6394,64807.0
2021-04-20 09:30:00,134.51,134.51,134.24,134.43,49585.0,121.18,121.18,120.9367,121.1079,49585.0
2021-04-20 09:35:00,134.45,134.53,134.32,134.47,19754.0,121.1259,121.198,121.0088,121.1439,19754.0
2021-04-20 09:40:00,134.48,134.49,134.34,134.36,150105.0,121.1529,121.1619,121.0268,121.0448,150105.0
2021-04-20 09:45:00,134.39,134.39,134.26,134.33,24909.0,121.0718,121.0718,120.9547,121.0178,24909.0
2021-04-20 09:50:00,134.33,134.37,134.18,134.29,36609.0,121.0178,121.0538,120.8827,120.9818,36609.0
2021-04-20 09:55:00,134.31,134.35,134.17,134.23,17543.0,120.9998,121.0358,120.8737,120.9277,17543.0
2021-04-20 10:00:00,134.23,134.29,134.12,134.17,36821.0,120.9277,120.9818,120.8286,120.8737,36821.0
2021-04-20 10:05:00,134.15,134.3,134.12,134.17,18618.0,120.8556,120.9908,120.8286,120.8737,18618.0
2021-04-20 10:10:00,134.15,134.3,134.15,134.21,30734.0,120.8556,120.9908,120.8556,120.9097,30734.0
2021-04-20 10:15:00,134.22,134.3,134.18,134.26,23825.0,120.9187,120.9908,120.8827,120.9547,23825.0
2021-04-20 10:20:00,134.26,134.32,134.24,134.32,15389.0,120.9547,121.0088,120.9367,121.0088,15389.0
2021-04-20 10:25:00,134.33,134.35,134.25,134.28,16093.0,121.0178,121.0358,120.9457,120.9728,16093.0
2021-04-20 10:30:00,134.23,134.27,134.08,134.09,32829.0,120.9277,120.9637,120.7926,120.8016,32829.0
2021-04-20 10:35:00,134.1,134.17,134.09,134.12,29973.0,120.8106,120.8737,120.8016,120.8286,29973.0
2021-04-20 10:40:00,134.11,134.11,133.92,134.01,38838.0,120.8196,120.8196,120.6484,120.7295,38838.0
2021-04-20 10:45:00,134.0,134.01,133.83,133.83,36471.0,120.7205,120.7295,120.5673,120.5673,36471.0
2021-04-20 10:50:00,133.81,133.83,133.67,133.67,15359.0,120.5493,120.5673,120.4232,120.4232,15359.0
2021-04-20 10:55:00,133.67,133.96,133.66,133.95,39371.0,120.4232,120.6845,120.4142,120.6755,39371.0
2021-04-20 11:00:00,133.92,133.96,133.79,133.91,12481.0,120.6484,120.6845,120.5313,120.6394,12481.0
2021-04-20 11:05:00,133.91,133.94,133.83,133.9,22416.0,120.6394,120.6664,120.5673,120.6304,22416.0
2021-04-20 11:10:00,133.9,133.94,133.86,133.9,31501.0,120.6304,120.6664,120.5944,120.6304,31501.0
2021-04-20 11:15:00,133.89,133.94,133.77,133.88,11603.0,120.6214,120.6664,120.5133,120.6124,11603.0
2021-04-20 11:20:00,133.9,133.93,133.77,133.81,15013.0,120.6304,120.6574,120.5133,120.5493,15013.0
2021-04-20 11:25:00,133.83,133.93,133.82,133.89,31483.0,120.5673,120.6574,120.5583,120.6214,31483.0
2021-04-20 11:30:00,133.9,133.9,133.81,133.86,23199.0,120.6304,120.6304,120.5493,120.5944,23199.0
2021-04-20 11:35:00,133.86,133.87,133.66,133.75,32142.0,120.5944,120.6034,120.4142,120.4953,32142.0
2021-04-20 11:40:00,133.76,133.91,133.73,133.9,37404.0,120.5043,120.6394,120.4773,120.6304,37404.0
2021-04-20 11:45:00,133.91,133.91,133.82,133.87,14769.0,120.6394,120.6394,120.5583,120.6034,14769.0
2021-04-20 11:50:00,133.86,133.87,133.76,133.86,11542.0,120.5944,120.6034,120.5043,120.5944,11542.0
2021-04-20 11:55:00,133.86,133.89,133.82,133.85,13159.0,120.5944,120.6214,120.5583,120.5854,13159.0
2021-04-20 12:00:00,133.84,133.88,133.81,133.86,11442.0,120.5764,120.6124,120.5493,120.5944,11442.0
2021-04-20 12:05:00,133.86,133.91,133.85,133.87,18618.0,120.5944,120.6394,120.5854,120.6034,18618.0
2021-04-20 12:10:00,133.86,133.94,133.85,133.93,12858.0,120.5944,120.6664,120.5854,120.6574,12858.0
2021-04-20 12:15:00,133.95,134.0,133.95,133.99,11943.0,120.6755,120.7205,120.6755,120.7115,11943.0
2021-04-20 12:20:00,134.0,134.03,134.0,134.03,15581.0,120.7205,120.7475,120.7205,120.7475,15581.0
2021-04-20 12:25:00,134.02,134.06,133.98,134.0,10146.0,120.7385,120.7746,120.7025,120.7205,10146.0
2021-04-20 12:30:00,134.0,134.04,133.98,134.03,18350.0,120.7205,120.7565,120.7025,120.7475,18350.0
2021-04-20 12:35:00,134.03,134.04,133.95,133.95,12678.0,120.7475,120.7565,120.6755,120.6755,12678.0
2021-04-20 12:40:00,133.95,133.97,133.9,133.94,18116.0,120.6755,120.6935,120.6304,120.6664,18116.0
2021-04-20 12:45:00,133.94,133.94,133.88,133.88,23567.0,120.6664,120.6664,120.6124,120.6124,23567.0
2021-04-20 12:50:00,133.88,133.94,133.85,133.86,17498.0,120.6124,120.6664,120.5854,120.5944,17498.0
2021-04-20 12:55:00,133.87,134.04,133.87,134.04,9237.0,120.6034,120.7565,120.6034,120.7565,9237.0
2021-04-20 13:00:00,134.02,134.02,133.92,133.92,13398.0,120.7385,120.7385,120.6484,120.6484,13398.0
2021-04-20 13:05:00,133.92,133.96,133.92,133.93,8861.0,120.6484,120.6845,120.6484,120.6574,8861.0
2021-04-20 13:10:00,133.92,133.96,133.9,133.94,17131.0,120.6484,120.6845,120.6304,120.6664,17131.0
2021-04-20 13:15:00,133.94,134.02,133.91,134.0,9641.0,120.6664,120.7385,120.6394,120.7205,9641.0
2021-04-20 13:20:00,134.0,134.0,133.85,133.86,52310.0,120.7205,120.7205,120.5854,120.5944,52310.0
2021-04-20 13:25:00,133.87,133.87,133.81,133.81,33670.0,120.6034,120.6034,120.5493,120.5493,33670.0
2021-04-20 13:30:00,133.82,133.82,133.74,133.75,10574.0,120.5583,120.5583,120.4863,120.4953,10574.0
2021-04-20 13:35:00,133.73,133.76,133.71,133.75,22198.0,120.4773,120.5043,120.4592,120.4953,22198.0
2021-04-20 13:40:00,133.75,133.78,133.71,133.77,50782.0,120.4953,120.5223,120.4592,120.5133,50782.0
2021-04-20 13:45:00,133.77,133.79,133.72,133.76,12546.0,120.5133,120.5313,120.4682,120.5043,12546.0
2021-04-20 13:50:00,133.76,133.84,133.76,133.81,31637.0,120.5043,120.5764,120.5043,120.5493,31637.0
2021-04-20 13:55:00,133.81,133.83,133.77,133.82,12882.0,120.5493,120.5673,120.5133,120.5583,12882.0
2021-04-20 14:00:00,133.81,133.85,133.79,133.85,17144.0,120.5493,120.5854,120.5313,120.5854,17144.0
2021-04-20 14:05:00,133.86,133.91,133.81,133.91,68039.0,120.5944,120.6394,120.5493,120.6394,68039.0
2021-04-20 14:10:00,133.91,133.91,133.87,133.9,29681.0,120.6394,120.6394,120.6034,120.6304,29681.0
2021-04-20 14:15:00,133.9,133.91,133.86,133.91,16331.0,120.6304,120.6394,120.5944,120.6394,16331.0
2021-04-20 14:20:00,133.92,133.93,133.88,133.89,9804.0,120.6484,120.6574,120.6124,120.6214,9804.0
2021-04-20 14:25:00,133.88,133.9,133.8,133.81,15084.0,120.6124,120.6304,120.5403,120.5493,15084.0
2021-04-20 14:30:00,133.81,133.82,133.69,133.7,15967.0,120.5493,120.5583,120.4412,120.4502,15967.0
2021-04-20 14:35:00,133.7,133.75,133.68,133.71,16038.0,120.4502,120.4953,120.4322,120.4592,16038.0
2021-04-20 14:40:00,133.71,133.73,133.65,133.73,8355.0,120.4592,120.4773,120.4052,120.4773,8355.0
2021-04-20 14:45:00,133.71,133.76,133.69,133.75,23102.0,120.4592,120.5043,120.4412,120.4953,23102.0
2021-04-20 14:50:00,133.75,133.81,133.71,133.72,16944.0,120.4953,120.5493,120.4592,120.4682,16944.0
2021-04-20 14:55:00,133.69,133.69,133.59,133.64,27861.0,120.4412,120.4412,120.3511,120.3962,27861.0
2021-04-20 15:00:00,133.64,133.72,133.63,133.71,21995.0,120.3962,120.4682,120.3872,120.4592,21995.0
2021-04-20 15:05:00,133.71,133.8,133.7,133.79,29542.0,120.4592,120.5403,120.4502,120.5313,29542.0
2021-04-20 15:10:00,133.79,133.88,133.79,133.88,19812.0,120.5313,120.6124,120.5313,120.6124,19812.0
2021-04-20 15:15:00,133.89,133.94,133.87,133.89,43287.0,120.6214,120.6664,120.6034,120.6214,43287.0
2021-04-20 15:20:00,133.89,133.94,133.88,133.93,26125.0,120.6214,120.6664,120.6124,120.6574,26125.0
2021-04-20 15:25:00,133.93,133.96,133.89,133.91,27759.0,120.6574,120.6845,120.6214,120.6394,27759.0
2021-04-20 15:30:00,133.92,133.96,133.88,133.95,34043.0,120.6484,120.6845,120.6124,120.6755,34043.0
2021-04-20 15:35:00,133.96,133.99,133.9,133.94,34438.0,120.6845,120.7115,120.6304,120.6664,34438.0
2021-04-20 15:40:00,133.94,134.09,133.94,134.06,28173.0,120.6664,120.8016,120.6664,120.7746,28173.0
2021-04-20 15:45:00,134.07,134.12,134.02,134.08,41228.0,120.7836,120.8286,120.7385,120.7926,41228.0
2021-04-20 15:50:00,134.08,134.11,134.02,134.06,44580.0,120.7926,120.8196,120.7385,120.7746,44580.0
2021-04-20 15:55:00,134.05,134.06,133.94,133.98,48440.0,120.7655,120.7746,120.6664,120.7025,48440.0
2021-04-21 09:30:00,134.0,134.0,133.78,133.92,106242.0,120.7205,120.7205,120.5223,120.6484,106242.0
2021-04-21 09:35:00,133.92,134.11,133.9,134.1,22649.0,120.6484,120.8196,120.6304,120.8106,22649.0
2021-04-21 09:40:00,134.12,134.33,134.11,134.33,34592.0,120.8286,121.0178,120.8196,121.0178,34592.0
2021-04-21 09:45:00,134.32,134.43,134.27,134.42,36713.0,121.0088,121.1079,120.9637,121.0989,36713.0
2021-04-21 09:50:00,134.42,134.48,134.4,134.41,24942.0,121.0989,121.1529,121.0809,121.0899,24942.0
2021-04-21 09:55:00,134.41,134.5,134.38,134.5,32481.0,121.0899,121.1709,121.0628,121.1709,32481.0
2021-04-21 10:00:00,134.52,134.63,134.51,134.59,55104.0,121.189,121.2881,121.18,121.252,55104.0
2021-04-21 10:05:00,134.59,134.67,134.59,134.62,20870.0,121.252,121.3241,121.252,121.2791,20870.0
2021-04-21 10:10:00,134.62,134.68,134.58,134.61,17624.0,121.2791,121.3331,121.243,121.27,17624.0
2021-04-21 10:15:00,134.6,134.73,134.58,134.73,13820.0,121.261,121.3782,121.243,121.3782,13820.0
2021-04-21 10:20:00,134.75,134.84,134.69,134.84,15935.0,121.3962,121.4773,121.3421,121.4773,15935.0
2021-04-21 10:25:00,134.86,134.91,134.77,134.79,34050.0,121.4953,121.5403,121.4142,121.4322,34050.0
2021-04-21 10:30:00,134.79,134.81,134.7,134.72,27631.0,121.4322,121.4502,121.3511,121.3691,27631.0
2021-04-21 10:35:00,134.72,134.85,134.72,134.78,10357.0,121.3691,121.4863,121.3691,121.4232,10357.0
2021-04-21 10:40:00,134.79,134.86,134.79,134.86,37613.0,121.4322,121.4953,121.4322,121.4953,37613.0
2021-04-21 10:45:00,134.84,134.86,134.8,134.82,10874.0,121.4773,121.4953,121.4412,121.4592,10874.0
2021-04-21 10:50:00,134.81,134.91,134.8,134.84,22033.0,121.4502,121.5403,121.4412,121.4773,22033.0
2021-04-21 10:55:00,134.85,134.88,134.81,134.87,7304.0,121.4863,121.5133,121.4502,121.5043,7304.0
2021-04-21 11:00:00,134.89,134.97,134.84,134.96,17630.0,121.5223,121.5944,121.4773,121.5854,17630.0
2021-04-21 11:05:00,134.95,134.95,134.82,134.84,12395.0,121.5764,121.5764,121.4592,121.4773,12395.0
2021-04-21 11:10:00,134.84,134.87,134.81,134.81,13996.0,121.4773,121.5043,121.4502,121.4502,13996.0
2021-04-21 11:15:00,134.8,134.8,134.71,134.72,7305.0,121.4412,121.4412,121.3601,121.3691,7305.0
2021-04-21 11:20:00,134.71,134.71,134.58,134.59,9791.0,121.3601,121.3601,121.243,121.252,9791.0
2021-04-21 11:25:00,134.59,134.65,134.57,134.65,25592.0,121.252,121.3061,121.234,121.3061,25592.0
2021-04-21 11:30:00,134.63,134.73,134.63,134.66,23149.0,121.2881,121.3782,121.2881,121.3151,23149.0
2021-04-21 11:35:00,134.64,134.72,134.63,134.72,27219.0,121.2971,121.3691,121.2881,121.3691,27219.0
2021-04-21 11:40:00,134.72,134.78,134.72,134.78,14905.0,121.3691,121.4232,121.3691,121.4232,14905.0
2021-04-21 11:45:00,134.79,134.81,134.77,134.8,9826.0,121.4322,121.4502,121.4142,121.4412,9826.0
2021-04-21 11:50:00,134.8,134.84,134.78,134.83,43176.0,121.4412,121.4773,121.4232,121.4682,43176.0
2021-04-21 11:55:00,134.82,134.91,134.82,134.9,24887.0,121.4592,121.5403,121.4592,121.5313,24887.0
2021-04-21 12:00:00,134.91,134.93,134.87,134.93,11822.0,121.5403,121.5583,121.5043,121.5583,11822.0
2021-04-21 12:05:00,134.94,134.96,134.89,134.92,9595.0,121.5673,121.5854,121.5223,121.5493,9595.0
2021-04-21 12:10:00,134.92,134.98,134.92,134.94,10813.0,121.5493,121.6034,121.5493,121.5673,10813.0
2021-04-21 12:15:00,134.94,134.99,134.94,134.97,9397.0,121.5673,121.6124,121.5673,121.5944,9397.0
2021-04-21 12:20:00,134.97,134.98,134.92,134.93,6162.0,121.5944,121.6034,121.5493,121.5583,6162.0
2021-04-21 12:25:00,134.93,134.94,134.89,134.89,9754.0,121.5583,121.5673,121.5223,121.5223,9754.0
2021-04-21 12:30:00,134.89,134.94,134.89,134.94,10191.0,121.5223,121.5673,121.5223,121.5673,10191.0
2021-04-21 12:35:00,134.93,134.95,134.91,134.93,12643.0,121.5583,121.5764,121.5403,121.5583,12643.0
2021-04-21 12:40:00,134.94,134.97,134.94,134.97,5927.0,121.5673,121.5944,121.5673,121.5944,5927.0
2021-04-21 12:45:00,134.97,134.98,134.95,134.96,7535.0,121.5944,121.6034,121.5764,121.5854,7535.0
2021-04-21 12:50:00,134.95,134.95,134.9,134.94,11132.0,121.5764,121.5764,121.5313,121.5673,11132.0
2021-04-21 12:55:00,134.94,134.98,134.93,134.98,10756.0,121.5673,121.6034,121.5583,121.6034,10756.0
2021-04-21 13:00:00,134.99,135.04,134.99,135.01,9423.0,121.6124,121.6574,121.6124,121.6304,9423.0
2021-04-21 13:05:00,135.01,135.05,134.99,135.05,9348.0,121.6304,121.6664,121.6124,121.6664,9348.0
2021-04-21 13:10:00,135.04,135.05,135.01,135.04,13532.0,121.6574,121.6664,121.6304,121.6574,13532.0
2021-04-21 13:15:00,135.03,135.05,135.0,135.04,15256.0,121.6484,121.6664,121.6214,121.6574,15256.0
2021-04-21 13:20:00,135.04,135.08,135.03,135.05,9599.0,121.6574,121.6935,121.6484,121.6664,9599.0
2021-04-21 13:25:00,135.05,135.06,135.01,135.03,30956.0,121.6664,121.6755,121.6304,121.6484,30956.0
2021-04-21 13:30:00,135.03,135.07,135.02,135.06,15080.0,121.6484,121.6845,121.6394,121.6755,15080.0
2021-04-21 13:35:00,135.06,135.06,135.03,135.06,10707.0,121.6755,121.6755,121.6484,121.6755,10707.0
2021-04-21 13:40:00,135.05,135.11,135.05,135.09,7752.0,121.6664,121.7205,121.6664,121.7025,7752.0
2021-04-21 13:45:00,135.07,135.12,135.07,135.1,12796.0,121.6845,121.7295,121.6845,121.7115,12796.0
2021-04-21 13:50:00,135.09,135.15,135.08,135.13,23852.0,121.7025,121.7565,121.6935,121.7385,23852.0
2021-04-21 13:55:00,135.14,135.16,135.13,135.15,12755.0,121.7475,121.7655,121.7385,121.7565,12755.0
2021-04-21 14:00:00,135.15,135.23,135.15,135.21,14624.0,121.7565,121.8286,121.7565,121.8106,14624.0
2021-04-21 14:05:00,135.21,135.25,135.18,135.19,16067.0,121.8106,121.8466,121.7836,121.7926,16067.0
2021-04-21 14:10:00,135.19,135.25,135.18,135.24,18015.0,121.7926,121.8466,121.7836,121.8376,18015.0
2021-04-21 14:15:00,135.23,135.28,135.22,135.24,15973.0,121.8286,121.8736,121.8196,121.8376,15973.0
2021-04-21 14:20:00,135.23,135.25,135.21,135.21,16182.0,121.8286,121.8466,121.8106,121.8106,16182.0
2021-04-21 14:25:00,135.22,135.26,135.17,135.18,13220.0,121.8196,121.8556,121.7746,121.7836,13220.0
2021-04-21 14:30:00,135.18,135.23,135.16,135.22,11881.0,121.7836,121.8286,121.7655,121.8196,11881.0
2021-04-21 14:35:00,135.21,135.24,135.2,135.22,42910.0,121.8106,121.8376,121.8016,121.8196,42910.0
2021-04-21 14:40:00,135.22,135.25,135.17,135.18,36210.0,121.8196,121.8466,121.7746,121.7836,36210.0
2021-04-21 14:45:00,135.17,135.19,135.14,135.16,25085.0,121.7746,121.7926,121.7475,121.7655,25085.0
2021-04-21 14:50:00,135.16,135.19,135.15,135.19,21303.0,121.7655,121.7926,121.7565,121.7926,21303.0
2021-04-21 14:55:00,135.2,135.21,135.17,135.19,22598.0,121.8016,121.8106,121.7746,121.7926,22598.0
2021-04-21 15:00:00,135.18,135.22,135.17,135.2,18441.0,121.7836,121.8196,121.7746,121.8016,18441.0
2021-04-21 15:05:00,135.19,135.24,135.17,135.22,85226.0,121.7926,121.8376,121.7746,121.8196,85226.0
2021-04-21 15:10:00,135.22,135.3,135.21,135.29,24776.0,121.8196,121.8917,121.8106,121.8827,24776.0
2021-04-21 15:15:00,135.29,135.3,135.2,135.25,22663.0,121.8827,121.8917,121.8016,121.8466,22663.0
2021-04-21 15:20:00,135.25,135.26,135.23,135.25,18712.0,121.8466,121.8556,121.8286,121.8466,18712.0
2021-04-21 15:25:00,135.26,135.26,135.18,135.19,20363.0,121.8556,121.8556,121.7836,121.7926,20363.0
2021-04-21 15:30:00,135.19,135.4,135.18,135.4,122071.0,121.7926,121.9818,121.7836,121.9818,122071.0
2021-04-21 15:35:00,135.39,135.46,135.38,135.4,31289.0,121.9727,122.0358,121.9637,121.9818,31289.0
2021-04-21 15:40:00,135.4,135.42,135.37,135.39,25004.0,121.9818,121.9998,121.9547,121.9727,25004.0
2021-04-21 15:45:00,135.4,135.49,135.4,135.48,21929.0,121.9818,122.0628,121.9818,122.0538,21929.0
2021-04-21 15:50:00,135.47,135.5,135.35,135.38,44027.0,122.0448,122.0718,121.9367,121.9637,44027.0
2021-04-21 15:55:00,135.39,135.42,135.3,135.39,65955.0,121.9727,121.9998,121.8917,121.9727,65955.0
2021-04-22 09:30:00,135.5,135.5,134.94,134.97,98549.0,122.0718,122.0718,121.5673,121.5944,98549.0
2021-04-22 09:35:00,134.96,135.06,134.85,134.85,24303.0,121.5854,121.6755,121.4863,121.4863,24303.0
2021-04-22 09:40:00,134.87,134.98,134.78,134.86,26824.0,121.5043,121.6034,121.4232,121.4953,26824.0
2021-04-22 09:45:00,134.89,134.9,134.75,134.89,14714.0,121.5223,121.5313,121.3962,121.5223,14714.0
2021-04-22 09:50:00,134.92,134.95,134.86,134.9,14027.0,121.5493,121.5764,121.4953,121.5313,14027.0
2021-04-22 09:55:00,134.93,134.99,134.86,134.98,27101.0,121.5583,121.6124,121.4953,121.6034,27101.0
2021-04-22 10:00:00,134.94,134.96,134.71,134.76,36787.0,121.5673,121.5854,121.3601,121.4052,36787.0
2021-04-22 10:05:00,134.75,134.97,134.75,134.95,19382.0,121.3962,121.5944,121.3962,121.5764,19382.0
2021-04-22 10:10:00,134.94,134.97,134.92,134.92,24362.0,121.5673,121.5944,121.5493,121.5493,24362.0
2021-04-22 10:15:00,134.93,134.94,134.8,134.82,34648.0,121.5583,121.5673,121.4412,121.4592,34648.0
2021-04-22 10:20:00,134.83,134.83,134.74,134.8,16678.0,121.4682,121.4682,121.3872,121.4412,16678.0
2021-04-22 10:25:00,134.81,134.81,134.74,134.75,14603.0,121.4502,121.4502,121.3872,121.3962,14603.0
2021-04-22 10:30:00,134.74,134.94,134.72,134.94,15615.0,121.3872,121.5673,121.3691,121.5673,15615.0
2021-04-22 10:35:00,134.95,134.97,134.88,134.94,19443.0,121.5764,121.5944,121.5133,121.5673,19443.0
2021-04-22 10:40:00,134.92,135.0,134.92,134.98,37540.0,121.5493,121.6214,121.5493,121.6034,37540.0
2021-04-22 10:45:00,134.98,135.01,134.95,135.0,14684.0,121.6034,121.6304,121.5764,121.6214,14684.0
2021-04-22 10:50:00,134.99,135.04,134.97,135.03,6412.0,121.6124,121.6574,121.5944,121.6484,6412.0
2021-04-22 10:55:00,135.03,135.04,134.95,134.97,13964.0,121.6484,121.6574,121.5764,121.5944,13964.0
2021-04-22 11:00:00,134.99,135.08,134.98,135.08,10995.0,121.6124,121.6935,121.6034,121.6935,10995.0
2021-04-22 11:05:00,135.08,135.22,135.08,135.21,15832.0,121.6935,121.8196,121.6935,121.8106,15832.0
2021-04-22 11:10:00,135.19,135.22,135.17,135.2,8647.0,121.7926,121.8196,121.7746,121.8016,8647.0
2021-04-22 11:15:00,135.2,135.27,135.19,135.24,8173.0,121.8016,121.8646,121.7926,121.8376,8173.0
2021-04-22 11:20:00,135.25,135.26,135.19,135.21,38834.0,121.8466,121.8556,121.7926,121.8106,38834.0
2021-04-22 11:25:00,135.2,135.21,135.16,135.17,7331.0,121.8016,121.8106,121.7655,121.7746,7331.0
2021-04-22 11:30:00,135.16,135.28,135.11,135.28,18356.0,121.7655,121.8736,121.7205,121.8736,18356.0
2021-04-22 11:35:00,135.27,135.3,135.23,135.24,15978.0,121.8646,121.8917,121.8286,121.8376,15978.0
2021-04-22 11:40:00,135.23,135.27,135.19,135.27,9813.0,121.8286,121.8646,121.7926,121.8646,9813.0
2021-04-22 11:45:00,135.24,135.27,135.23,135.26,5413.0,121.8376,121.8646,121.8286,121.8556,5413.0
2021-04-22 11:50:00,135.24,135.33,135.22,135.33,19807.0,121.8376,121.9187,121.8196,121.9187,19807.0
2021-04-22 11:55:00,135.32,135.34,135.28,135.28,5720.0,121.9097,121.9277,121.8736,121.8736,5720.0
2021-04-22 12:00:00,135.28,135.3,135.24,135.25,9914.0,121.8736,121.8917,121.8376,121.8466,9914.0
2021-04-22 12:05:00,135.25,135.27,135.22,135.23,10171.0,121.8466,121.8646,121.8196,121.8286,10171.0
2021-04-22 12:10:00,135.25,135.26,135.22,135.23,6610.0,121.8466,121.8556,121.8196,121.8286,6610.0
2021-04-22 12:15:00,135.23,135.28,135.23,135.27,5681.0,121.8286,121.8736,121.8286,121.8646,5681.0
2021-04-22 12:20:00,135.27,135.32,135.27,135.31,9807.0,121.8646,121.9097,121.8646,121.9007,9807.0
2021-04-22 12:25:00,135.32,135.34,135.3,135.31,7028.0,121.9097,121.9277,121.8917,121.9007,7028.0
2021-04-22 12:30:00,135.32,135.4,135.3,135.39,25422.0,121.9097,121.9818,121.8917,121.9727,25422.0
2021-04-22 12:35:00,135.38,135.41,135.38,135.41,15025.0,121.9637,121.9908,121.9637,121.9908,15025.0
2021-04-22 12:40:00,135.4,135.41,135.37,135.37,10057.0,121.9818,121.9908,121.9547,121.9547,10057.0
2021-04-22 12:45:00,135.37,135.41,135.36,135.41,6568.0,121.9547,121.9908,121.9457,121.9908,6568.0
2021-04-22 12:50:00,135.4,135.43,135.39,135.41,15358.0,121.9818,122.0088,121.9727,121.9908,15358.0
2021-04-22 12:55:00,135.43,135.47,135.42,135.47,12754.0,122.0088,122.0448,121.9998,122.0448,12754.0
2021-04-22 13:00:00,135.47,135.47,135.42,135.43,26299.0,122.0448,122.0448,121.9998,122.0088,26299.0
2021-04-22 13:05:00,135.43,135.45,134.74,134.9,48266.0,122.0088,122.0268,121.3872,121.5313,48266.0
2021-04-22 13:10:00,134.85,134.88,134.53,134.87,25834.0,121.4863,121.5133,121.198,121.5043,25834.0
2021-04-22 13:15:00,134.87,134.87,134.53,134.53,20013.0,121.5043,121.5043,121.198,121.198,20013.0
2021-04-22 13:20:00,134.54,134.89,134.54,134.81,27435.0,121.207,121.5223,121.207,121.4502,27435.0
2021-04-22 13:25:00,134.82,134.99,134.78,134.94,31331.0,121.4592,121.6124,121.4232,121.5673,31331.0
2021-04-22 13:30:00,134.94,135.01,134.81,135.01,22449.0,121.5673,121.6304,121.4502,121.6304,22449.0
2021-04-22 13:35:00,135.01,135.01,134.83,134.91,15175.0,121.6304,121.6304,121.4682,121.5403,15175.0
2021-04-22 13:40:00,134.88,134.88,134.46,134.47,15570.0,121.5133,121.5133,121.1349,121.1439,15570.0
2021-04-22 13:45:00,134.48,134.6,134.36,134.42,21979.0,121.1529,121.261,121.0448,121.0989,21979.0
2021-04-22 13:50:00,134.43,134.45,134.18,134.18,35714.0,121.1079,121.1259,120.8827,120.8827,35714.0
2021-04-22 13:55:00,134.15,134.35,134.12,134.21,49987.0,120.8556,121.0358,120.8286,120.9097,49987.0
2021-04-22 14:00:00,134.18,134.18,134.04,134.09,24651.0,120.8827,120.8827,120.7565,120.8016,24651.0
2021-04-22 14:05:00,134.09,134.34,134.02,134.34,53742.0,120.8016,121.0268,120.7385,121.0268,53742.0
2021-04-22 14:10:00,134.3,134.38,134.22,134.38,17670.0,120.9908,121.0628,120.9187,121.0628,17670.0
2021-04-22 14:15:00,134.37,134.38,134.28,134.38,16659.0,121.0538,121.0628,120.9728,121.0628,16659.0
2021-04-22 14:20:00,134.4,134.41,134.25,134.32,20078.0,121.0809,121.0899,120.9457,121.0088,20078.0
2021-04-22 14:25:00,134.33,134.48,134.27,134.47,27985.0,121.0178,121.1529,120.9637,121.1439,27985.0
2021-04-22 14:30:00,134.47,134.48,134.4,134.45,35771.0,121.1439,121.1529,121.0809,121.1259,35771.0
2021-04-22 14:35:00,134.44,134.51,134.43,134.45,20058.0,121.1169,121.18,121.1079,121.1259,20058.0
2021-04-22 14:40:00,134.41,134.57,134.39,134.57,21240.0,121.0899,121.234,121.0718,121.234,21240.0
2021-04-22 14:45:00,134.58,134.63,134.53,134.59,36913.0,121.243,121.2881,121.198,121.252,36913.0
2021-04-22 14:50:00,134.58,134.63,134.52,134.58,46815.0,121.243,121.2881,121.189,121.243,46815.0
2021-04-22 14:55:00,134.61,134.66,134.55,134.55,109312.0,121.27,121.3151,121.216,121.216,109312.0
2021-04-22 15:00:00,134.56,134.64,134.53,134.56,28044.0,121.225,121.2971,121.198,121.225,28044.0
2021-04-22 15:05:00,134.55,134.56,134.29,134.33,20245.0,121.216,121.225,120.9818,121.0178,20245.0
2021-04-22 15:10:00,134.32,134.39,134.3,134.32,27963.0,121.0088,121.0718,120.9908,121.0088,27963.0
2021-04-22 15:15:00,134.33,134.33,134.17,134.24,26077.0,121.0178,121.0178,120.8737,120.9367,26077.0
2021-04-22 15:20:00,134.24,134.27,134.14,134.18,60209.0,120.9367,120.9637,120.8466,120.8827,60209.0
2021-04-22 15:25:00,134.16,134.29,134.15,134.29,36645.0,120.8646,120.9818,120.8556,120.9818,36645.0
2021-04-22 15:30:00,134.28,134.41,134.26,134.4,119278.0,120.9728,121.0899,120.9547,121.0809,119278.0
2021-04-22 15:35:00,134.37,134.47,134.32,134.34,33679.0,121.0538,121.1439,121.0088,121.0268,33679.0
2021-04-22 15:40:00,134.35,134.42,134.28,134.28,41600.0,121.0358,121.0989,120.9728,120.9728,41600.0
2021-04-22 15:45:00,134.3,134.5,134.29,134.32,49392.0,120.9908,121.1709,120.9818,121.0088,49392.0
2021-04-22 15:50:00,134.29,134.4,134.26,134.31,50726.0,120.9818,121.0809,120.9547,120.9998,50726.0
2021-04-22 15:55:00,134.32,134.38,134.23,134.26,51720.0,121.0088,121.0628,120.9277,120.9547,51720.0
2021-04-23 09:30:00,134.3,134.3,134.08,134.2,89113.0,120.9908,120.9908,120.7926,120.9007,89113.0
2021-04-23 09:35:00,134.17,134.29,134.15,134.16,9811.0,120.8737,120.9818,120.8556,120.8646,9811.0
2021-04-23 09:40:00,134.17,134.27,134.08,134.25,16766.0,120.8737,120.9637,120.7926,120.9457,16766.0
2021-04-23 09:45:00,134.22,134.37,134.2,134.36,12154.0,120.9187,121.0538,120.9007,121.0448,12154.0
2021-04-23 09:50:00,134.39,134.5,134.32,134.49,30339.0,121.0718,121.1709,121.0088,121.1619,30339.0
2021-04-23 09:55:00,134.5,134.57,134.46,134.56,26921.0,121.1709,121.234,121.1349,121.225,26921.0
2021-04-23 10:00:00,134.58,134.67,134.56,134.63,26818.0,121.243,121.3241,121.225,121.2881,26818.0
2021-04-23 10:05:00,134.61,134.7,134.61,134.63,9402.0,121.27,121.3511,121.27,121.2881,9402.0
2021-04-23 10:10:00,134.63,134.63,134.57,134.6,11367.0,121.2881,121.2881,121.234,121.261,11367.0
2021-04-23 10:15:00,134.61,134.69,134.58,134.59,41578.0,121.27,121.3421,121.243,121.252,41578.0
2021-04-23 10:20:00,134.59,134.66,134.58,134.65,17575.0,121.252,121.3151,121.243,121.3061,17575.0
2021-04-23 10:25:00,134.66,134.73,134.64,134.71,15527.0,121.3151,121.3782,121.2971,121.3601,15527.0
2021-04-23 10:30:00,134.71,134.99,134.7,134.92,24722.0,121.3601,121.6124,121.3511,121.5493,24722.0
2021-04-23 10:35:00,134.9,135.03,134.89,134.95,17267.0,121.5313,121.6484,121.5223,121.5764,17267.0
2021-04-23 10:40:00,134.96,135.01,134.93,134.98,23270.0,121.5854,121.6304,121.5583,121.6034,23270.0
2021-04-23 10:45:00,134.97,135.04,134.95,135.03,33234.0,121.5944,121.6574,121.5764,121.6484,33234.0
2021-04-23 10:50:00,135.03,135.08,134.99,135.08,5576.0,121.6484,121.6935,121.6124,121.6935,5576.0
2021-04-23 10:55:00,135.09,135.25,135.09,135.23,33332.0,121.7025,121.8466,121.7025,121.8286,33332.0
2021-04-23 11:00:00,135.25,135.25,135.13,135.14,11752.0,121.8466,121.8466,121.7385,121.7475,11752.0
2021-04-23 11:05:00,135.15,135.22,135.08,135.09,12250.0,121.7565,121.8196,121.6935,121.7025,12250.0
2021-04-23 11:10:00,135.11,135.19,135.1,135.17,8070.0,121.7205,121.7926,121.7115,121.7746,8070.0
2021-04-23 11:15:00,135.18,135.27,135.18,135.26,12299.0,121.7836,121.8646,121.7836,121.8556,12299.0
2021-04-23 11:20:00,135.25,135.28,135.16,135.16,15903.0,121.8466,121.8736,121.7655,121.7655,15903.0
2021-04-23 11:25:00,135.15,135.16,135.09,135.1,10379.0,121.7565,121.7655,121.7025,121.7115,10379.0
2021-04-23 11:30:00,135.11,135.13,135.08,135.09,18470.0,121.7205,121.7385,121.6935,121.7025,18470.0
2021-04-23 11:35:00,135.1,135.12,135.03,135.04,13775.0,121.7115,121.7295,121.6484,121.6574,13775.0
2021-04-23 11:40:00,135.04,135.05,135.0,135.04,10915.0,121.6574,121.6664,121.6214,121.6574,10915.0
2021-04-23 11:45:00,135.03,135.08,135.02,135.07,16054.0,121.6484,121.6935,121.6394,121.6845,16054.0
2021-04-23 11:50:00,135.06,135.11,135.02,135.09,5836.0,121.6755,121.7205,121.6394,121.7025,5836.0
2021-04-23 11:55:00,135.1,135.11,135.05,135.05,10655.0,121.7115,121.7205,121.6664,121.6664,10655.0
2021-04-23 12:00:00,135.06,135.09,135.05,135.08,4119.0,121.6755,121.7025,121.6664,121.6935,4119.0
2021-04-23 12:05:00,135.08,135.11,135.08,135.1,8768.0,121.6935,121.7205,121.6935,121.7115,8768.0
2021-04-23 12:10:00,135.09,135.12,135.07,135.07,10190.0,121.7025,121.7295,121.6845,121.6845,10190.0
2021-04-23 12:15:00,135.08,135.15,135.08,135.15,9824.0,121.6935,121.7565,121.6935,121.7565,9824.0
2021-04-23 12:20:00,135.16,135.17,135.11,135.13,14725.0,121.7655,121.7746,121.7205,121.7385,14725.0
2021-04-23 12:25:00,135.14,135.15,135.11,135.11,28163.0,121.7475,121.7565,121.7205,121.7205,28163.0
2021-04-23 12:30:00,135.13,135.19,135.13,135.17,11668.0,121.7385,121.7926,121.7385,121.7746,11668.0
2021-04-23 12:35:00,135.17,135.19,135.14,135.17,12068.0,121.7746,121.7926,121.7475,121.7746,12068.0
2021-04-23 12:40:00,135.17,135.21,135.17,135.19,4674.0,121.7746,121.8106,121.7746,121.7926,4674.0
2021-04-23 12:45:00,135.18,135.31,135.17,135.31,6110.0,121.7836,121.9007,121.7746,121.9007,6110.0
2021-04-23 12:50:00,135.32,135.37,135.31,135.37,18186.0,121.9097,121.9547,121.9007,121.9547,18186.0
2021-04-23 12:55:00,135.38,135.38,135.28,135.3,14476.0,121.9637,121.9637,121.8736,121.8917,14476.0
2021-04-23 13:00:00,135.3,135.31,135.23,135.27,11091.0,121.8917,121.9007,121.8286,121.8646,11091.0
2021-04-23 13:05:00,135.27,135.3,135.26,135.26,13405.0,121.8646,121.8917,121.8556,121.8556,13405.0
2021-04-23 13:10:00,135.27,135.29,135.26,135.26,8401.0,121.8646,121.8827,121.8556,121.8556,8401.0
2021-04-23 13:15:00,135.27,135.29,135.25,135.27,8982.0,121.8646,121.8827,121.8466,121.8646,8982.0
2021-04-23 13:20:00,135.27,135.29,135.26,135.27,9798.0,121.8646,121.8827,121.8556,121.8646,9798.0
2021-04-23 13:25:00,135.27,135.3,135.26,135.3,44069.0,121.8646,121.8917,121.8556,121.8917,44069.0
2021-04-23 13:30:00,135.3,135.33,135.3,135.31,5573.0,121.8917,121.9187,121.8917,121.9007,5573.0
2021-04-23 13:35:00,135.31,135.32,135.29,135.31,16210.0,121.9007,121.9097,121.8827,121.9007,16210.0
2021-04-23 13:40:00,135.31,135.37,135.3,135.36,40051.0,121.9007,121.9547,121.8917,121.9457,40051.0
2021-04-23 13:45:00,135.36,135.36,135.28,135.29,18690.0,121.9457,121.9457,121.8736,121.8827,18690.0
2021-04-23 13:50:00,135.29,135.3,135.24,135.26,10780.0,121.8827,121.8917,121.8376,121.8556,10780.0
2021-04-23 13:55:00,135.26,135.28,135.24,135.27,30302.0,121.8556,121.8736,121.8376,121.8646,30302.0
2021-04-23 14:00:00,135.28,135.32,135.25,135.27,15488.0,121.8736,121.9097,121.8466,121.8646,15488.0
2021-04-23 14:05:00,135.27,135.33,135.26,135.31,48176.0,121.8646,121.9187,121.8556,121.9007,48176.0
2021-04-23 14:10:00,135.31,135.35,135.3,135.31,21915.0,121.9007,121.9367,121.8917,121.9007,21915.0
2021-04-23 14:15:00,135.31,135.32,135.28,135.28,9853.0,121.9007,121.9097,121.8736,121.8736,9853.0
2021-04-23 14:20:00,135.31,135.31,135.26,135.26,30386.0,121.9007,121.9007,121.8556,121.8556,30386.0
2021-04-23 14:25:00,135.27,135.27,135.18,135.26,16020.0,121.8646,121.8646,121.7836,121.8556,16020.0
2021-04-23 14:30:00,135.27,135.27,135.24,135.25,8941.0,121.8646,121.8646,121.8376,121.8466,8941.0
2021-04-23 14:35:00,135.26,135.29,135.24,135.27,12978.0,121.8556,121.8827,121.8376,121.8646,12978.0
2021-04-23 14:40:00,135.3,135.38,135.29,135.36,14997.0,121.8917,121.9637,121.8827,121.9457,14997.0
2021-04-23 14:45:00,135.36,135.37,135.32,135.34,23258.0,121.9457,121.9547,121.9097,121.9277,23258.0
2021-04-23 14:50:00,135.34,135.42,135.33,135.4,16587.0,121.9277,121.9998,121.9187,121.9818,16587.0
2021-04-23 14:55:00,135.39,135.44,135.38,135.38,24389.0,121.9727,122.0178,121.9637,121.9637,24389.0
2021-04-23 15:00:00,135.39,135.42,135.34,135.36,16407.0,121.9727,121.9998,121.9277,121.9457,16407.0
2021-04-23 15:05:00,135.36,135.44,135.36,135.42,20216.0,121.9457,122.0178,121.9457,121.9998,20216.0
2021-04-23 15:10:00,135.42,135.47,135.4,135.47,13077.0,121.9998,122.0448,121.9818,122.0448,13077.0
2021-04-23 15:15:00,135.48,135.5,135.45,135.5,37917.0,122.0538,122.0718,122.0268,122.0718,37917.0
2021-04-23 15:20:00,135.5,135.55,135.47,135.55,20171.0,122.0718,122.1169,122.0448,122.1169,20171.0
2021-04-23 15:25:00,135.54,135.6,135.53,135.58,21604.0,122.1079,122.1619,122.0989,122.1439,21604.0
2021-04-23 15:30:00,135.59,135.68,135.58,135.68,26397.0,122.1529,122.234,122.1439,122.234,26397.0
2021-04-23 15:35:00,135.68,135.72,135.62,135.65,23492.0,122.234,122.27,122.18,122.207,23492.0
2021-04-23 15:40:00,135.63,135.64,135.51,135.52,33136.0,122.189,122.198,122.0809,122.0899,33136.0
2021-04-23 15:45:00,135.51,135.51,135.4,135.44,43019.0,122.0809,122.0809,121.9818,122.0178,43019.0
2021-04-23 15:50:00,135.44,135.45,135.28,135.31,144507.0,122.0178,122.0268,121.8736,121.9007,144507.0
2021-04-23 15:55:00,135.31,135.38,135.23,135.3,710721.0,121.9007,121.9637,121.8286,121.8917,710721.0
2021-04-26 09:30:00,135.5,135.58,135.4,135.55,132461.0,122.0718,122.1439,121.9818,122.1169,132461.0
2021-04-26 09:35:00,135.58,135.73,135.58,135.69,14083.0,122.1439,122.2791,122.1439,122.243,14083.0
2021-04-26 09:40:00,135.67,135.73,135.62,135.67,120066.0,122.225,122.2791,122.18,122.225,120066.0
2021-04-26 09:45:00,135.68,135.77,135.67,135.75,27653.0,122.234,122.3151,122.225,122.2971,27653.0
2021-04-26 09:50:00,135.78,135.78,135.62,135.67,29799.0,122.3241,122.3241,122.18,122.225,29799.0
2021-04-26 09:55:00,135.69,135.76,135.68,135.68,22704.0,122.243,122.3061,122.234,122.234,22704.0
2021-04-26 10:00:00,135.69,135.76,135.65,135.76,36211.0,122.243,122.3061,122.207,122.3061,36211.0
2021-04-26 10:05:00,135.77,135.82,135.75,135.76,17258.0,122.3151,122.3601,122.2971,122.3061,17258.0
2021-04-26 10:10:00,135.76,135.79,135.72,135.79,35192.0,122.3061,122.3331,122.27,122.3331,35192.0
2021-04-26 10:15:00,135.8,135.81,135.58,135.64,36320.0,122.3421,122.3511,122.1439,122.198,36320.0
2021-04-26 10:20:00,135.65,135.75,135.59,135.72,11041.0,122.207,122.2971,122.1529,122.27,11041.0
2021-04-26 10:25:00,135.71,135.72,135.61,135.64,14830.0,122.261,122.27,122.1709,122.198,14830.0
2021-04-26 10:30:00,135.66,135.71,135.64,135.7,9669.0,122.216,122.261,122.198,122.252,9669.0
2021-04-26 10:35:00,135.71,135.72,135.64,135.67,18814.0,122.261,122.27,122.198,122.225,18814.0
2021-04-26 10:40:00,135.66,135.66,135.56,135.59,9507.0,122.216,122.216,122.1259,122.1529,9507.0
2021-04-26 10:45:00,135.58,135.58,135.51,135.56,17231.0,122.1439,122.1439,122.0809,122.1259,17231.0
2021-04-26 10:50:00,135.55,135.6,135.53,135.57,5513.0,122.1169,122.1619,122.0989,122.1349,5513.0
2021-04-26 10:55:00,135.57,135.61,135.55,135.6,7056.0,122.1349,122.1709,122.1169,122.1619,7056.0
2021-04-26 11:00:00,135.6,135.67,135.57,135.66,15356.0,122.1619,122.225,122.1349,122.216,15356.0
2021-04-26 11:05:00,135.67,135.69,135.63,135.64,8633.0,122.225,122.243,122.189,122.198,8633.0
2021-04-26 11:10:00,135.65,135.65,135.59,135.61,18961.0,122.207,122.207,122.1529,122.1709,18961.0
2021-04-26 11:15:00,135.62,135.64,135.52,135.57,15742.0,122.18,122.198,122.0899,122.1349,15742.0
2021-04-26 11:20:00,135.58,135.61,135.57,135.59,5243.0,122.1439,122.1709,122.1349,122.1529,5243.0
2021-04-26 11:25:00,135.58,135.59,135.54,135.58,7238.0,122.1439,122.1529,122.1079,122.1439,7238.0
2021-04-26 11:30:00,135.59,135.61,135.54,135.55,4187.0,122.1529,122.1709,122.1079,122.1169,4187.0
2021-04-26 11:35:00,135.55,135.57,135.5,135.5,8205.0,122.1169,122.1349,122.0718,122.0718,8205.0
2021-04-26 11:40:00,135.5,135.52,135.48,135.48,25171.0,122.0718,122.0899,122.0538,122.0538,25171.0
2021-04-26 11:45:00,135.5,135.53,135.48,135.5,19052.0,122.0718,122.0989,122.0538,122.0718,19052.0
2021-04-26 11:50:00,135.49,135.55,135.49,135.55,8055.0,122.0628,122.1169,122.0628,122.1169,8055.0
2021-04-26 11:55:00,135.54,135.56,135.52,135.53,10171.0,122.1079,122.1259,122.0899,122.0989,10171.0
2021-04-26 12:00:00,135.54,135.54,135.48,135.52,9767.0,122.1079,122.1079,122.0538,122.0899,9767.0
2021-04-26 12:05:00,135.5,135.5,135.41,135.43,10422.0,122.0718,122.0718,121.9908,122.0088,10422.0
2021-04-26 12:10:00,135.41,135.48,135.41,135.48,11930.0,121.9908,122.0538,121.9908,122.0538,11930.0
2021-04-26 12:15:00,135.47,135.47,135.41,135.42,7729.0,122.0448,122.0448,121.9908,121.9998,7729.0
2021-04-26 12:20:00,135.42,135.42,135.38,135.39,9891.0,121.9998,121.9998,121.9637,121.9727,9891.0
2021-04-26 12:25:00,135.38,135.39,135.34,135.34,4349.0,121.9637,121.9727,121.9277,121.9277,4349.0
2021-04-26 12:30:00,135.35,135.39,135.34,135.38,51000.0,121.9367,121.9727,121.9277,121.9637,51000.0
2021-04-26 12:35:00,135.39,135.43,135.38,135.42,11990.0,121.9727,122.0088,121.9637,121.9998,11990.0
2021-04-26 12:40:00,135.43,135.49,135.43,135.47,25396.0,122.0088,122.0628,122.0088,122.0448,25396.0
2021-04-26 12:45:00,135.47,135.48,135.41,135.42,14975.0,122.0448,122.0538,121.9908,121.9998,14975.0
2021-04-26 12:50:00,135.43,135.46,135.41,135.46,9689.0,122.0088,122.0358,121.9908,122.0358,9689.0
2021-04-26 12:55:00,135.45,135.45,135.39,135.4,14820.0,122.0268,122.0268,121.9727,121.9818,14820.0
2021-04-26 13:00:00,135.4,135.44,135.4,135.42,14928.0,121.9818,122.0178,121.9818,121.9998,14928.0
2021-04-26 13:05:00,135.42,135.43,135.37,135.37,9236.0,121.9998,122.0088,121.9547,121.9547,9236.0
2021-04-26 13:10:00,135.35,135.39,135.35,135.38,11857.0,121.9367,121.9727,121.9367,121.9637,11857.0
2021-04-26 13:15:00,135.39,135.39,135.34,135.36,7631.0,121.9727,121.9727,121.9277,121.9457,7631.0
2021-04-26 13:20:00,135.37,135.37,135.33,135.34,8174.0,121.9547,121.9547,121.9187,121.9277,8174.0
2021-04-26 13:25:00,135.33,135.37,135.33,135.34,42029.0,121.9187,121.9547,121.9187,121.9277,42029.0
2021-04-26 13:30:00,135.34,135.35,135.29,135.3,8409.0,121.9277,121.9367,121.8827,121.8917,8409.0
2021-04-26 13:35:00,135.28,135.29,135.26,135.27,16249.0,121.8736,121.8827,121.8556,121.8646,16249.0
2021-04-26 13:40:00,135.27,135.31,135.24,135.29,18485.0,121.8646,121.9007,121.8376,121.8827,18485.0
2021-04-26 13:45:00,135.3,135.3,135.27,135.29,8075.0,121.8917,121.8917,121.8646,121.8827,8075.0
2021-04-26 13:50:00,135.29,135.3,135.26,135.29,7415.0,121.8827,121.8917,121.8556,121.8827,7415.0
2021-04-26 13:55:00,135.28,135.32,135.26,135.31,11751.0,121.8736,121.9097,121.8556,121.9007,11751.0
2021-04-26 14:00:00,135.32,135.35,135.3,135.33,7476.0,121.9097,121.9367,121.8917,121.9187,7476.0
2021-04-26 14:05:00,135.31,135.33,135.28,135.28,20895.0,121.9007,121.9187,121.8736,121.8736,20895.0
2021-04-26 14:10:00,135.28,135.29,135.25,135.26,8810.0,121.8736,121.8827,121.8466,121.8556,8810.0
2021-04-26 14:15:00,135.26,135.29,135.26,135.28,6169.0,121.8556,121.8827,121.8556,121.8736,6169.0
2021-04-26 14:20:00,135.27,135.31,135.26,135.3,12156.0,121.8646,121.9007,121.8556,121.8917,12156.0
2021-04-26 14:25:00,135.31,135.35,135.28,135.35,11081.0,121.9007,121.9367,121.8736,121.9367,11081.0
2021-04-26 14:30:00,135.33,135.34,135.29,135.3,12548.0,121.9187,121.9277,121.8827,121.8917,12548.0
2021-04-26 14:35:00,135.29,135.3,135.25,135.28,24944.0,121.8827,121.8917,121.8466,121.8736,24944.0
2021-04-26 14:40:00,135.27,135.31,135.27,135.29,24848.0,121.8646,121.9007,121.8646,121.8827,24848.0
2021-04-26 14:45:00,135.29,135.33,135.27,135.33,14577.0,121.8827,121.9187,121.8646,121.9187,14577.0
2021-04-26 14:50:00,135.33,135.35,135.31,135.34,11462.0,121.9187,121.9367,121.9007,121.9277,11462.0
2021-04-26 14:55:00,135.33,135.34,135.32,135.33,6092.0,121.9187,121.9277,121.9097,121.9187,6092.0
2021-04-26 15:00:00,135.34,135.34,135.28,135.32,11592.0,121.9277,121.9277,121.8736,121.9097,11592.0
2021-04-26 15:05:00,135.3,135.36,135.29,135.36,26918.0,121.8917,121.9457,121.8827,121.9457,26918.0
2021-04-26 15:10:00,135.35,135.36,135.31,135.32,16614.0,121.9367,121.9457,121.9007,121.9097,16614.0
2021-04-26 15:15:00,135.31,135.34,135.31,135.34,19818.0,121.9007,121.9277,121.9007,121.9277,19818.0
2021-04-26 15:20:00,135.33,135.38,135.33,135.34,16718.0,121.9187,121.9637,121.9187,121.9277,16718.0
2021-04-26 15:25:00,135.34,135.35,135.06,135.07,16605.0,121.9277,121.9367,121.6755,121.6845,16605.0
2021-04-26 15:30:00,135.05,135.12,134.99,135.12,30104.0,121.6664,121.7295,121.6124,121.7295,30104.0
2021-04-26 15:35:00,135.15,135.26,135.14,135.24,26084.0,121.7565,121.8556,121.7475,121.8376,26084.0
2021-04-26 15:40:00,135.23,135.3,135.23,135.26,8369.0,121.8286,121.8917,121.8286,121.8556,8369.0
2021-04-26 15:45:00,135.24,135.25,135.07,135.07,44069.0,121.8376,121.8466,121.6845,121.6845,44069.0
2021-04-26 15:50:00,135.08,135.2,135.07,135.16,59488.0,121.6935,121.8016,121.6845,121.7655,59488.0
2021-04-26 15:55:00,135.17,135.17,135.01,135.1,40646.0,121.7746,121.7746,121.6304,121.7115,40646.0
2021-04-27 09:30:00,135.25,135.25,135.04,135.11,115617.0,121.8466,121.8466,121.6574,121.7205,115617.0
2021-04-27 09:35:00,135.1,135.16,134.78,134.84,38326.0,121.7115,121.7655,121.4232,121.4773,38326.0
2021-04-27 09:40:00,134.85,134.97,134.78,134.96,21730.0,121.4863,121.5944,121.4232,121.5854,21730.0
2021-04-27 09:45:00,134.96,135.04,134.9,135.03,24942.0,121.5854,121.6574,121.5313,121.6484,24942.0
2021-04-27 09:50:00,135.03,135.2,134.98,135.14,29336.0,121.6484,121.8016,121.6034,121.7475,29336.0
2021-04-27 09:55:00,135.16,135.19,135.05,135.06,43990.0,121.7655,121.7926,121.6664,121.6755,43990.0
2021-04-27 10:00:00,135.07,135.26,135.05,135.19,39131.0,121.6845,121.8556,121.6664,121.7926,39131.0
2021-04-27 10:05:00,135.2,135.24,135.16,135.24,18577.0,121.8016,121.8376,121.7655,121.8376,18577.0
2021-04-27 10:10:00,135.26,135.26,135.13,135.22,14888.0,121.8556,121.8556,121.7385,121.8196,14888.0
2021-04-27 10:15:00,135.2,135.2,135.05,135.19,14934.0,121.8016,121.8016,121.6664,121.7926,14934.0
2021-04-27 10:20:00,135.18,135.19,135.07,135.12,22143.0,121.7836,121.7926,121.6845,121.7295,22143.0
2021-04-27 10:25:00,135.11,135.19,135.09,135.19,19486.0,121.7205,121.7926,121.7025,121.7926,19486.0
2021-04-27 10:30:00,135.2,135.21,135.17,135.19,11423.0,121.8016,121.8106,121.7746,121.7926,11423.0
2021-04-27 10:35:00,135.19,135.23,135.13,135.17,15368.0,121.7926,121.8286,121.7385,121.7746,15368.0
2021-04-27 10:40:00,135.16,135.26,135.15,135.26,14366.0,121.7655,121.8556,121.7565,121.8556,14366.0
2021-04-27 10:45:00,135.27,135.37,135.27,135.33,29520.0,121.8646,121.9547,121.8646,121.9187,29520.0
2021-04-27 10:50:00,135.32,135.34,135.29,135.33,13585.0,121.9097,121.9277,121.8827,121.9187,13585.0
2021-04-27 10:55:00,135.32,135.34,135.28,135.29,4461.0,121.9097,121.9277,121.8736,121.8827,4461.0
2021-04-27 11:00:00,135.29,135.32,135.24,135.25,22523.0,121.8827,121.9097,121.8376,121.8466,22523.0
2021-04-27 11:05:00,135.25,135.32,135.24,135.28,8716.0,121.8466,121.9097,121.8376,121.8736,8716.0
2021-04-27 11:10:00,135.28,135.31,135.23,135.27,14896.0,121.8736,121.9007,121.8286,121.8646,14896.0
2021-04-27 11:15:00,135.26,135.3,135.23,135.23,11896.0,121.8556,121.8917,121.8286,121.8286,11896.0
2021-04-27 11:20:00,135.24,135.25,135.22,135.25,24471.0,121.8376,121.8466,121.8196,121.8466,24471.0
2021-04-27 11:25:00,135.25,135.25,135.2,135.21,7564.0,121.8466,121.8466,121.8016,121.8106,7564.0
2021-04-27 11:30:00,135.23,135.26,135.21,135.23,12231.0,121.8286,121.8556,121.8106,121.8286,12231.0
2021-04-27 11:35:00,135.24,135.27,135.21,135.27,8963.0,121.8376,121.8646,121.8106,121.8646,8963.0
2021-04-27 11:40:00,135.26,135.3,135.24,135.3,8613.0,121.8556,121.8917,121.8376,121.8917,8613.0
2021-04-27 11:45:00,135.3,135.32,135.28,135.28,11819.0,121.8917,121.9097,121.8736,121.8736,11819.0
2021-04-27 11:50:00,135.28,135.33,135.27,135.33,9000.0,121.8736,121.9187,121.8646,121.9187,9000.0
2021-04-27 11:55:00,135.33,135.41,135.33,135.37,11652.0,121.9187,121.9908,121.9187,121.9547,11652.0
2021-04-27 12:00:00,135.37,135.42,135.37,135.39,9863.0,121.9547,121.9998,121.9547,121.9727,9863.0
2021-04-27 12:05:00,135.37,135.41,135.35,135.41,6759.0,121.9547,121.9908,121.9367,121.9908,6759.0
2021-04-27 12:10:00,135.4,135.41,135.34,135.37,11281.0,121.9818,121.9908,121.9277,121.9547,11281.0
2021-04-27 12:15:00,135.37,135.38,135.34,135.37,7333.0,121.9547,121.9637,121.9277,121.9547,7333.0
2021-04-27 12:20:00,135.37,135.37,135.31,135.34,17918.0,121.9547,121.9547,121.9007,121.9277,17918.0
2021-04-27 12:25:00,135.34,135.38,135.34,135.37,11109.0,121.9277,121.9637,121.9277,121.9547,11109.0
2021-04-27 12:30:00,135.37,135.38,135.32,135.32,16351.0,121.9547,121.9637,121.9097,121.9097,16351.0
2021-04-27 12:35:00,135.32,135.32,135.29,135.3,8524.0,121.9097,121.9097,121.8827,121.8917,8524.0
2021-04-27 12:40:00,135.27,135.29,135.19,135.19,11441.0,121.8646,121.8827,121.7926,121.7926,11441.0
2021-04-27 12:45:00,135.19,135.2,135.16,135.17,10290.0,121.7926,121.8016,121.7655,121.7746,10290.0
2021-04-27 12:50:00,135.17,135.17,135.06,135.1,8214.0,121.7746,121.7746,121.6755,121.7115,8214.0
2021-04-27 12:55:00,135.1,135.12,135.08,135.12,10390.0,121.7115,121.7295,121.6935,121.7295,10390.0
2021-04-27 13:00:00,135.11,135.16,135.09,135.16,11613.0,121.7205,121.7655,121.7025,121.7655,11613.0
2021-04-27 13:05:00,135.18,135.23,135.17,135.22,12704.0,121.7836,121.8286,121.7746,121.8196,12704.0
2021-04-27 13:10:00,135.21,135.27,135.21,135.23,8929.0,121.8106,121.8646,121.8106,121.8286,8929.0
2021-04-27 13:15:00,135.22,135.26,135.21,135.24,20026.0,121.8196,121.8556,121.8106,121.8376,20026.0
2021-04-27 13:20:00,135.24,135.27,135.22,135.23,21985.0,121.8376,121.8646,121.8196,121.8286,21985.0
2021-04-27 13:25:00,135.23,135.26,135.22,135.23,28241.0,121.8286,121.8556,121.8196,121.8286,28241.0
2021-04-27 13:30:00,135.25,135.27,135.21,135.23,11076.0,121.8466,121.8646,121.8106,121.8286,11076.0
2021-04-27 13:35:00,135.24,135.27,135.23,135.27,8297.0,121.8376,121.8646,121.8286,121.8646,8297.0
2021-04-27 13:40:00,135.25,135.28,135.24,135.26,10222.0,121.8466,121.8736,121.8376,121.8556,10222.0
2021-04-27 13:45:00,135.26,135.26,135.2,135.25,12988.0,121.8556,121.8556,121.8016,121.8466,12988.0
2021-04-27 13:50:00,135.26,135.29,135.24,135.28,15289.0,121.8556,121.8827,121.8376,121.8736,15289.0
2021-04-27 13:55:00,135.29,135.3,135.25,135.28,241572.0,121.8827,121.8917,121.8466,121.8736,241572.0
2021-04-27 14:00:00,135.28,135.31,135.21,135.21,34012.0,121.8736,121.9007,121.8106,121.8106,34012.0
2021-04-27 14:05:00,135.22,135.28,135.21,135.26,44006.0,121.8196,121.8736,121.8106,121.8556,44006.0
2021-04-27 14:10:00,135.27,135.31,135.27,135.28,66794.0,121.8646,121.9007,121.8646,121.8736,66794.0
2021-04-27 14:15:00,135.28,135.31,135.25,135.28,40850.0,121.8736,121.9007,121.8466,121.8736,40850.0
2021-04-27 14:20:00,135.28,135.29,135.24,135.25,65801.0,121.8736,121.8827,121.8376,121.8466,65801.0
2021-04-27 14:25:00,135.26,135.31,135.25,135.31,68001.0,121.8556,121.9007,121.8466,121.9007,68001.0
2021-04-27 14:30:00,135.31,135.4,135.3,135.4,45959.0,121.9007,121.9818,121.8917,121.9818,45959.0
2021-04-27 14:35:00,135.4,135.44,135.38,135.44,33407.0,121.9818,122.0178,121.9637,122.0178,33407.0
2021-04-27 14:40:00,135.44,135.44,135.39,135.39,25724.0,122.0178,122.0178,121.9727,121.9727,25724.0
2021-04-27 14:45:00,135.39,135.43,135.39,135.41,32674.0,121.9727,122.0088,121.9727,121.9908,32674.0
2021-04-27 14:50:00,135.4,135.4,135.34,135.36,32714.0,121.9818,121.9818,121.9277,121.9457,32714.0
2021-04-27 14:55:00,135.35,135.41,135.35,135.39,32460.0,121.9367,121.9908,121.9367,121.9727,32460.0
2021-04-27 15:00:00,135.38,135.41,135.33,135.39,27968.0,121.9637,121.9908,121.9187,121.9727,27968.0
2021-04-27 15:05:00,135.39,135.39,135.32,135.34,23690.0,121.9727,121.9727,121.9097,121.9277,23690.0
2021-04-27 15:10:00,135.34,135.47,135.33,135.47,32865.0,121.9277,122.0448,121.9187,122.0448,32865.0
2021-04-27 15:15:00,135.47,135.5,135.45,135.5,44679.0,122.0448,122.0718,122.0268,122.0718,44679.0
2021-04-27 15:20:00,135.5,135.53,135.47,135.5,32572.0,122.0718,122.0989,122.0448,122.0718,32572.0
2021-04-27 15:25:00,135.5,135.5,135.44,135.47,29704.0,122.0718,122.0718,122.0178,122.0448,29704.0
2021-04-27 15:30:00,135.47,135.5,135.45,135.5,62161.0,122.0448,122.0718,122.0268,122.0718,62161.0
2021-04-27 15:35:00,135.5,135.56,135.49,135.52,51323.0,122.0718,122.1259,122.0628,122.0899,51323.0
2021-04-27 15:40:00,135.52,135.54,135.47,135.51,44376.0,122.0899,122.1079,122.0448,122.0809,44376.0
2021-04-27 15:45:00,135.5,135.51,135.43,135.5,79667.0,122.0718,122.0809,122.0088,122.0718,79667.0
2021-04-27 15:50:00,135.5,135.51,135.44,135.47,98106.0,122.0718,122.0809,122.0178,122.0448,98106.0
2021-04-27 15:55:00,135.46,135.5,135.36,135.37,180298.0,122.0358,122.0718,121.9457,121.9547,180298.0
2021-04-28 09:30:00,135.64,135.64,135.52,135.63,115055.0,122.198,122.198,122.0899,122.189,115055.0
2021-04-28 09:35:00,135.68,135.73,135.59,135.72,29224.0,122.234,122.2791,122.1529,122.27,29224.0
2021-04-28 09:40:00,135.73,135.76,135.64,135.69,27344.0,122.2791,122.3061,122.198,122.243,27344.0
2021-04-28 09:45:00,135.67,135.7,135.59,135.65,32095.0,122.225,122.252,122.1529,122.207,32095.0
2021-04-28 09:50:00,135.65,135.68,135.58,135.59,39263.0,122.207,122.234,122.1439,122.1529,39263.0
2021-04-28 09:55:00,135.59,135.62,135.53,135.55,29786.0,122.1529,122.18,122.0989,122.1169,29786.0
2021-04-28 10:00:00,135.55,135.55,135.36,135.42,23384.0,122.1169,122.1169,121.9457,121.9998,23384.0
2021-04-28 10:05:00,135.41,135.48,135.4,135.47,19135.0,121.9908,122.0538,121.9818,122.0448,19135.0
2021-04-28 10:10:00,135.46,135.54,135.46,135.49,21683.0,122.0358,122.1079,122.0358,122.0628,21683.0
2021-04-28 10:15:00,135.49,135.52,135.44,135.51,10228.0,122.0628,122.0899,122.0178,122.0809,10228.0
2021-04-28 10:20:00,135.5,135.55,135.44,135.48,16087.0,122.0718,122.1169,122.0178,122.0538,16087.0
2021-04-28 10:25:00,135.49,135.62,135.49,135.62,9677.0,122.0628,122.18,122.0628,122.18,9677.0
2021-04-28 10:30:00,135.65,135.73,135.64,135.71,12618.0,122.207,122.2791,122.198,122.261,12618.0
2021-04-28 10:35:00,135.68,135.72,135.66,135.72,19097.0,122.234,122.27,122.216,122.27,19097.0
2021-04-28 10:40:00,135.71,135.75,135.69,135.75,12595.0,122.261,122.2971,122.243,122.2971,12595.0
2021-04-28 10:45:00,135.75,135.83,135.75,135.82,44753.0,122.2971,122.3691,122.2971,122.3601,44753.0
2021-04-28 10:50:00,135.81,135.83,135.71,135.72,14492.0,122.3511,122.3691,122.261,122.27,14492.0
2021-04-28 10:55:00,135.72,135.79,135.71,135.74,4917.0,122.27,122.3331,122.261,122.2881,4917.0
2021-04-28 11:00:00,135.74,135.8,135.73,135.79,15497.0,122.2881,122.3421,122.2791,122.3331,15497.0
2021-04-28 11:05:00,135.76,135.81,135.76,135.77,6872.0,122.3061,122.3511,122.3061,122.3151,6872.0
2021-04-28 11:10:00,135.77,135.81,135.76,135.78,16302.0,122.3151,122.3511,122.3061,122.3241,16302.0
2021-04-28 11:15:00,135.78,135.79,135.71,135.75,22560.0,122.3241,122.3331,122.261,122.2971,22560.0
2021-04-28 11:20:00,135.78,135.79,135.68,135.7,18134.0,122.3241,122.3331,122.234,122.252,18134.0
2021-04-28 11:25:00,135.69,135.71,135.67,135.71,9235.0,122.243,122.261,122.225,122.261,9235.0
2021-04-28 11:30:00,135.7,135.71,135.61,135.62,9508.0,122.252,122.261,122.1709,122.18,9508.0
2021-04-28 11:35:00,135.62,135.62,135.59,135.61,6699.0,122.18,122.18,122.1529,122.1709,6699.0
2021-04-28 11:40:00,135.61,135.63,135.59,135.59,14253.0,122.1709,122.189,122.1529,122.1529,14253.0
2021-04-28 11:45:00,135.6,135.64,135.6,135.6,6028.0,122.1619,122.198,122.1619,122.1619,6028.0
2021-04-28 11:50:00,135.59,135.6,135.54,135.56,7757.0,122.1529,122.1619,122.1079,122.1259,7757.0
2021-04-28 11:55:00,135.54,135.59,135.54,135.59,6538.0,122.1079,122.1529,122.1079,122.1529,6538.0
2021-04-28 12:00:00,135.58,135.62,135.54,135.61,12416.0,122.1439,122.18,122.1079,122.1709,12416.0
2021-04-28 12:05:00,135.61,135.67,135.61,135.66,6886.0,122.1709,122.225,122.1709,122.216,6886.0
2021-04-28 12:10:00,135.65,135.66,135.63,135.64,13358.0,122.207,122.216,122.189,122.198,13358.0
2021-04-28 12:15:00,135.63,135.63,135.6,135.62,10992.0,122.189,122.189,122.1619,122.18,10992.0
2021-04-28 12:20:00,135.6,135.62,135.59,135.62,4516.0,122.1619,122.18,122.1529,122.18,4516.0
2021-04-28 12:25:00,135.62,135.64,135.59,135.6,10985.0,122.18,122.198,122.1529,122.1619,10985.0
2021-04-28 12:30:00,135.59,135.61,135.57,135.58,8510.0,122.1529,122.1709,122.1349,122.1439,8510.0
2021-04-28 12:35:00,135.58,135.6,135.56,135.58,5555.0,122.1439,122.1619,122.1259,122.1439,5555.0
2021-04-28 12:40:00,135.57,135.6,135.56,135.59,5755.0,122.1349,122.1619,122.1259,122.1529,5755.0
2021-04-28 12:45:00,135.58,135.64,135.57,135.63,3975.0,122.1439,122.198,122.1349,122.189,3975.0
2021-04-28 12:50:00,135.62,135.62,135.56,135.58,6825.0,122.18,122.18,122.1259,122.1439,6825.0
2021-04-28 12:55:00,135.58,135.6,135.57,135.58,5841.0,122.1439,122.1619,122.1349,122.1439,5841.0
2021-04-28 13:00:00,135.59,135.62,135.56,135.58,27841.0,122.1529,122.18,122.1259,122.1439,27841.0
2021-04-28 13:05:00,135.58,135.58,135.56,135.57,43476.0,122.1439,122.1439,122.1259,122.1349,43476.0
2021-04-28 13:10:00,135.55,135.59,135.55,135.56,4858.0,122.1169,122.1529,122.1169,122.1259,4858.0
2021-04-28 13:15:00,135.57,135.61,135.56,135.61,10503.0,122.1349,122.1709,122.1259,122.1709,10503.0
2021-04-28 13:20:00,135.6,135.61,135.55,135.56,22667.0,122.1619,122.1709,122.1169,122.1259,22667.0
2021-04-28 13:25:00,135.56,135.6,135.56,135.59,24287.0,122.1259,122.1619,122.1259,122.1529,24287.0
2021-04-28 13:30:00,135.58,135.59,135.56,135.57,4720.0,122.1439,122.1529,122.1259,122.1349,4720.0
2021-04-28 13:35:00,135.58,135.59,135.54,135.57,6653.0,122.1439,122.1529,122.1079,122.1349,6653.0
2021-04-28 13:40:00,135.56,135.57,135.54,135.55,7960.0,122.1259,122.1349,122.1079,122.1169,7960.0
2021-04-28 13:45:00,135.53,135.54,135.47,135.5,11498.0,122.0989,122.1079,122.0448,122.0718,11498.0
2021-04-28 13:50:00,135.49,135.49,135.44,135.47,9235.0,122.0628,122.0628,122.0178,122.0448,9235.0
2021-04-28 13:55:00,135.46,135.5,135.43,135.44,22344.0,122.0358,122.0718,122.0088,122.0178,22344.0
2021-04-28 14:00:00,135.46,135.68,135.38,135.48,25454.0,122.0358,122.234,121.9637,122.0538,25454.0
2021-04-28 14:05:00,135.5,135.5,135.43,135.47,10733.0,122.0718,122.0718,122.0088,122.0448,10733.0
2021-04-28 14:10:00,135.47,135.53,135.45,135.53,9067.0,122.0448,122.0989,122.0268,122.0989,9067.0
2021-04-28 14:15:00,135.55,135.59,135.51,135.53,8565.0,122.1169,122.1529,122.0809,122.0989,8565.0
2021-04-28 14:20:00,135.54,135.66,135.54,135.63,10910.0,122.1079,122.216,122.1079,122.189,10910.0
2021-04-28 14:25:00,135.65,135.65,135.58,135.6,12388.0,122.207,122.207,122.1439,122.1619,12388.0
2021-04-28 14:30:00,135.58,135.61,135.49,135.61,9404.0,122.1439,122.1709,122.0628,122.1709,9404.0
2021-04-28 14:35:00,135.61,135.85,135.6,135.81,16596.0,122.1709,122.3872,122.1619,122.3511,16596.0
2021-04-28 14:40:00,135.81,135.83,135.78,135.82,7303.0,122.3511,122.3691,122.3241,122.3601,7303.0
2021-04-28 14:45:00,135.8,135.87,135.68,135.7,28570.0,122.3421,122.4052,122.234,122.252,28570.0
2021-04-28 14:50:00,135.7,135.77,135.68,135.77,15258.0,122.252,122.3151,122.234,122.3151,15258.0
2021-04-28 14:55:00,135.72,135.73,135.66,135.69,18055.0,122.27,122.2791,122.216,122.243,18055.0
2021-04-28 15:00:00,135.68,135.75,135.67,135.7,27641.0,122.234,122.2971,122.225,122.252,27641.0
2021-04-28 15:05:00,135.69,135.76,135.66,135.72,17918.0,122.243,122.3061,122.216,122.27,17918.0
2021-04-28 15:10:00,135.72,135.73,135.41,135.56,59558.0,122.27,122.2791,121.9908,122.1259,59558.0
2021-04-28 15:15:00,135.56,135.64,135.52,135.59,26874.0,122.1259,122.198,122.0899,122.1529,26874.0
2021-04-28 15:20:00,135.58,135.64,135.58,135.6,30254.0,122.1439,122.198,122.1439,122.1619,30254.0
2021-04-28 15:25:00,135.6,135.68,135.59,135.64,21996.0,122.1619,122.234,122.1529,122.198,21996.0
2021-04-28 15:30:00,135.64,135.64,135.56,135.57,22892.0,122.198,122.198,122.1259,122.1349,22892.0
2021-04-28 15:35:00,135.59,135.77,135.59,135.7,32517.0,122.1529,122.3151,122.1529,122.252,32517.0
2021-04-28 15:40:00,135.71,135.73,135.68,135.7,20300.0,122.261,122.2791,122.234,122.252,20300.0
2021-04-28 15:45:00,135.69,135.72,135.64,135.65,34140.0,122.243,122.27,122.198,122.207,34140.0
2021-04-28 15:50:00,135.67,135.67,135.53,135.55,44531.0,122.225,122.225,122.0989,122.1169,44531.0
2021-04-28 15:55:00,135.55,135.62,135.52,135.59,49302.0,122.1169,122.18,122.0899,122.1529,49302.0
2021-04-29 09:30:00,136.12,136.54,136.11,136.37,88309.0,122.6304,123.0088,122.6214,122.8556,88309.0
2021-04-29 09:35:00,136.35,136.45,136.33,136.44,20777.0,122.8376,122.9277,122.8196,122.9187,20777.0
2021-04-29 09:40:00,136.43,136.47,136.33,136.4,38841.0,122.9097,122.9457,122.8196,122.8827,38841.0
2021-04-29 09:45:00,136.39,136.5,136.39,136.44,35077.0,122.8736,122.9727,122.8736,122.9187,35077.0
2021-04-29 09:50:00,136.44,136.53,136.44,136.51,34927.0,122.9187,122.9998,122.9187,122.9818,34927.0
2021-04-29 09:55:00,136.51,136.58,136.45,136.45,26475.0,122.9818,123.0448,122.9277,122.9277,26475.0
2021-04-29 10:00:00,136.44,136.47,136.38,136.43,24752.0,122.9187,122.9457,122.8646,122.9097,24752.0
2021-04-29 10:05:00,136.42,136.49,136.4,136.44,11281.0,122.9007,122.9637,122.8827,122.9187,11281.0
2021-04-29 10:10:00,136.43,136.51,136.42,136.43,34388.0,122.9097,122.9818,122.9007,122.9097,34388.0
2021-04-29 10:15:00,136.42,136.47,136.38,136.39,35516.0,122.9007,122.9457,122.8646,122.8736,35516.0
2021-04-29 10:20:00,136.36,136.37,136.28,136.34,13425.0,122.8466,122.8556,122.7745,122.8286,13425.0
2021-04-29 10:25:00,136.35,136.35,136.27,136.31,19425.0,122.8376,122.8376,122.7655,122.8016,19425.0
2021-04-29 10:30:00,136.32,136.35,136.17,136.22,27652.0,122.8106,122.8376,122.6754,122.7205,27652.0
2021-04-29 10:35:00,136.24,136.24,136.12,136.12,37058.0,122.7385,122.7385,122.6304,122.6304,37058.0
2021-04-29 10:40:00,136.11,136.18,136.09,136.13,10404.0,122.6214,122.6845,122.6034,122.6394,10404.0
2021-04-29 10:45:00,136.1,136.13,135.94,135.99,32170.0,122.6124,122.6394,122.4682,122.5133,32170.0
2021-04-29 10:50:00,136.01,136.11,135.92,135.92,46834.0,122.5313,122.6214,122.4502,122.4502,46834.0
2021-04-29 10:55:00,135.93,136.05,135.9,136.03,6464.0,122.4592,122.5673,122.4322,122.5493,6464.0
2021-04-29 11:00:00,136.02,136.09,136.0,136.07,13471.0,122.5403,122.6034,122.5223,122.5854,13471.0
2021-04-29 11:05:00,136.06,136.2,136.06,136.19,14534.0,122.5764,122.7025,122.5764,122.6935,14534.0
2021-04-29 11:10:00,136.21,136.25,136.19,136.23,12557.0,122.7115,122.7475,122.6935,122.7295,12557.0
2021-04-29 11:15:00,136.22,136.22,136.1,136.13,26346.0,122.7205,122.7205,122.6124,122.6394,26346.0
2021-04-29 11:20:00,136.13,136.17,136.1,136.17,8516.0,122.6394,122.6754,122.6124,122.6754,8516.0
2021-04-29 11:25:00,136.19,136.22,136.12,136.18,31924.0,122.6935,122.7205,122.6304,122.6845,31924.0
2021-04-29 11:30:00,136.18,136.18,136.09,136.12,14789.0,122.6845,122.6845,122.6034,122.6304,14789.0
2021-04-29 11:35:00,136.12,136.12,136.06,136.07,19989.0,122.6304,122.6304,122.5764,122.5854,19989.0
2021-04-29 11:40:00,136.08,136.15,136.06,136.13,13748.0,122.5944,122.6574,122.5764,122.6394,13748.0
2021-04-29 11:45:00,136.12,136.15,136.1,136.12,35447.0,122.6304,122.6574,122.6124,122.6304,35447.0
2021-04-29 11:50:00,136.1,136.17,136.08,136.14,18692.0,122.6124,122.6754,122.5944,122.6484,18692.0
2021-04-29 11:55:00,136.13,136.21,136.12,136.12,22555.0,122.6394,122.7115,122.6304,122.6304,22555.0
2021-04-29 12:00:00,136.11,136.13,135.98,136.0,23349.0,122.6214,122.6394,122.5043,122.5223,23349.0
2021-04-29 12:05:00,135.99,135.99,135.78,135.85,17855.0,122.5133,122.5133,122.3241,122.3872,17855.0
2021-04-29 12:10:00,135.84,135.95,135.84,135.94,19852.0,122.3782,122.4773,122.3782,122.4682,19852.0
2021-04-29 12:15:00,135.99,135.99,135.87,135.98,6949.0,122.5133,122.5133,122.4052,122.5043,6949.0
2021-04-29 12:20:00,136.0,136.04,135.94,135.94,7899.0,122.5223,122.5583,122.4682,122.4682,7899.0
2021-04-29 12:25:00,135.96,135.98,135.82,135.94,13578.0,122.4863,122.5043,122.3601,122.4682,13578.0
2021-04-29 12:30:00,135.92,136.07,135.88,136.05,9041.0,122.4502,122.5854,122.4142,122.5673,9041.0
2021-04-29 12:35:00,136.07,136.09,136.01,136.05,7317.0,122.5854,122.6034,122.5313,122.5673,7317.0
2021-04-29 12:40:00,136.05,136.11,136.04,136.11,5605.0,122.5673,122.6214,122.5583,122.6214,5605.0
2021-04-29 12:45:00,136.12,136.17,136.1,136.16,11390.0,122.6304,122.6754,122.6124,122.6664,11390.0
2021-04-29 12:50:00,136.16,136.23,136.13,136.2,13548.0,122.6664,122.7295,122.6394,122.7025,13548.0
2021-04-29 12:55:00,136.21,136.21,136.15,136.19,8088.0,122.7115,122.7115,122.6574,122.6935,8088.0
2021-04-29 13:00:00,136.18,136.18,136.12,136.13,8804.0,122.6845,122.6845,122.6304,122.6394,8804.0
2021-04-29 13:05:00,136.13,136.26,136.13,136.24,13888.0,122.6394,122.7565,122.6394,122.7385,13888.0
2021-04-29 13:10:00,136.23,136.26,136.2,136.23,22928.0,122.7295,122.7565,122.7025,122.7295,22928.0
2021-04-29 13:15:00,136.21,136.25,136.2,136.23,11792.0,122.7115,122.7475,122.7025,122.7295,11792.0
2021-04-29 13:20:00,136.23,136.26,136.21,136.26,15228.0,122.7295,122.7565,122.7115,122.7565,15228.0
2021-04-29 13:25:00,136.26,136.29,136.19,136.22,25131.0,122.7565,122.7836,122.6935,122.7205,25131.0
2021-04-29 13:30:00,136.24,136.26,136.18,136.22,36534.0,122.7385,122.7565,122.6845,122.7205,36534.0
2021-04-29 13:35:00,136.22,136.24,136.19,136.2,27723.0,122.7205,122.7385,122.6935,122.7025,27723.0
2021-04-29 13:40:00,136.2,136.32,136.17,136.3,21486.0,122.7025,122.8106,122.6754,122.7926,21486.0
2021-04-29 13:45:00,136.3,136.33,136.27,136.33,35999.0,122.7926,122.8196,122.7655,122.8196,35999.0
2021-04-29 13:50:00,136.31,136.34,136.28,136.31,15442.0,122.8016,122.8286,122.7745,122.8016,15442.0
2021-04-29 13:55:00,136.32,136.32,136.21,136.24,38307.0,122.8106,122.8106,122.7115,122.7385,38307.0
2021-04-29 14:00:00,136.25,136.33,136.23,136.27,31267.0,122.7475,122.8196,122.7295,122.7655,31267.0
2021-04-29 14:05:00,136.27,136.33,136.26,136.31,24308.0,122.7655,122.8196,122.7565,122.8016,24308.0
2021-04-29 14:10:00,136.33,136.39,136.32,136.37,10734.0,122.8196,122.8736,122.8106,122.8556,10734.0
2021-04-29 14:15:00,136.37,136.47,136.35,136.46,35885.0,122.8556,122.9457,122.8376,122.9367,35885.0
2021-04-29 14:20:00,136.46,136.51,136.45,136.46,41272.0,122.9367,122.9818,122.9277,122.9367,41272.0
2021-04-29 14:25:00,136.45,136.5,136.44,136.5,14122.0,122.9277,122.9727,122.9187,122.9727,14122.0
2021-04-29 14:30:00,136.5,136.58,136.5,136.56,38415.0,122.9727,123.0448,122.9727,123.0268,38415.0
2021-04-29 14:35:00,136.57,136.62,136.57,136.6,18126.0,123.0358,123.0809,123.0358,123.0628,18126.0
2021-04-29 14:40:00,136.61,136.7,136.58,136.7,14835.0,123.0718,123.1529,123.0448,123.1529,14835.0
2021-04-29 14:45:00,136.72,136.86,136.69,136.74,42141.0,123.1709,123.2971,123.1439,123.189,42141.0
2021-04-29 14:50:00,136.75,136.75,136.64,136.68,16254.0,123.198,123.198,123.0989,123.1349,16254.0
2021-04-29 14:55:00,136.66,136.68,136.62,136.66,14289.0,123.1169,123.1349,123.0809,123.1169,14289.0
2021-04-29 15:00:00,136.67,136.79,136.67,136.75,17012.0,123.1259,123.234,123.1259,123.198,17012.0
2021-04-29 15:05:00,136.74,136.82,136.74,136.78,24915.0,123.189,123.261,123.189,123.225,24915.0
2021-04-29 15:10:00,136.78,136.82,136.75,136.78,7427.0,123.225,123.261,123.198,123.225,7427.0
2021-04-29 15:15:00,136.78,136.78,136.69,136.71,33273.0,123.225,123.225,123.1439,123.1619,33273.0
2021-04-29 15:20:00,136.72,136.74,136.6,136.61,26233.0,123.1709,123.189,123.0628,123.0718,26233.0
2021-04-29 15:25:00,136.62,136.63,136.55,136.56,54868.0,123.0809,123.0899,123.0178,123.0268,54868.0
2021-04-29 15:30:00,136.56,136.65,136.56,136.63,21950.0,123.0268,123.1079,123.0268,123.0899,21950.0
2021-04-29 15:35:00,136.62,136.65,136.59,136.62,31639.0,123.0809,123.1079,123.0538,123.0809,31639.0
2021-04-29 15:40:00,136.61,136.7,136.61,136.69,29213.0,123.0718,123.1529,123.0718,123.1439,29213.0
2021-04-29 15:45:00,136.69,136.84,136.69,136.77,29982.0,123.1439,123.2791,123.1439,123.216,29982.0
2021-04-29 15:50:00,136.75,136.76,136.67,136.73,51425.0,123.198,123.207,123.1259,123.18,51425.0
2021-04-29 15:55:00,136.73,136.8,136.65,136.8,450409.0,123.18,123.243,123.1079,123.243,450409.0
2021-04-30 09:30:00,136.32,136.32,136.07,136.15,92701.0,122.8106,122.8106,122.5854,122.6574,92701.0
2021-04-30 09:35:00,136.18,136.25,136.08,136.15,17071.0,122.6845,122.7475,122.5944,122.6574,17071.0
2021-04-30 09:40:00,136.14,136.21,136.12,136.19,12087.0,122.6484,122.7115,122.6304,122.6935,12087.0
2021-04-30 09:45:00,136.2,136.35,136.18,136.34,19571.0,122.7025,122.8376,122.6845,122.8286,19571.0
2021-04-30 09:50:00,136.35,136.49,136.35,136.44,29993.0,122.8376,122.9637,122.8376,122.9187,29993.0
2021-04-30 09:55:00,136.44,136.47,136.34,136.36,20129.0,122.9187,122.9457,122.8286,122.8466,20129.0
2021-04-30 10:00:00,136.36,136.38,136.25,136.33,22188.0,122.8466,122.8646,122.7475,122.8196,22188.0
2021-04-30 10:05:00,136.33,136.35,136.17,136.19,12412.0,122.8196,122.8376,122.6754,122.6935,12412.0
2021-04-30 10:10:00,136.23,136.23,136.06,136.09,17559.0,122.7295,122.7295,122.5764,122.6034,17559.0
2021-04-30 10:15:00,136.08,136.08,135.99,136.03,27807.0,122.5944,122.5944,122.5133,122.5493,27807.0
2021-04-30 10:20:00,136.05,136.08,135.91,135.96,18400.0,122.5673,122.5944,122.4412,122.4863,18400.0
2021-04-30 10:25:00,135.96,136.13,135.94,136.13,15378.0,122.4863,122.6394,122.4682,122.6394,15378.0
2021-04-30 10:30:00,136.07,136.11,135.99,136.01,16376.0,122.5854,122.6214,122.5133,122.5313,16376.0
2021-04-30 10:35:00,136.0,136.01,135.7,135.83,39628.0,122.5223,122.5313,122.252,122.3691,39628.0
2021-04-30 10:40:00,135.81,135.91,135.78,135.88,20029.0,122.3511,122.4412,122.3241,122.4142,20029.0
2021-04-30 10:45:00,135.87,135.89,135.79,135.8,23342.0,122.4052,122.4232,122.3331,122.3421,23342.0
2021-04-30 10:50:00,135.81,135.91,135.8,135.85,20400.0,122.3511,122.4412,122.3421,122.3872,20400.0
2021-04-30 10:55:00,135.86,135.93,135.8,135.93,7042.0,122.3962,122.4592,122.3421,122.4592,7042.0
2021-04-30 11:00:00,135.9,135.91,135.77,135.86,9847.0,122.4322,122.4412,122.3151,122.3962,9847.0
2021-04-30 11:05:00,135.85,135.9,135.77,135.82,25242.0,122.3872,122.4322,122.3151,122.3601,25242.0
2021-04-30 11:10:00,135.81,135.88,135.77,135.88,23949.0,122.3511,122.4142,122.3151,122.4142,23949.0
2021-04-30 11:15:00,135.84,135.85,135.77,135.8,20069.0,122.3782,122.3872,122.3151,122.3421,20069.0
2021-04-30 11:20:00,135.8,135.94,135.78,135.87,22214.0,122.3421,122.4682,122.3241,122.4052,22214.0
2021-04-30 11:25:00,135.86,135.87,135.77,135.79,24105.0,122.3962,122.4052,122.3151,122.3331,24105.0
2021-04-30 11:30:00,135.79,135.81,135.72,135.78,12202.0,122.3331,122.3511,122.27,122.3241,12202.0
2021-04-30 11:35:00,135.76,135.84,135.73,135.81,15194.0,122.3061,122.3782,122.2791,122.3511,15194.0
2021-04-30 11:40:00,135.8,135.84,135.76,135.83,44501.0,122.3421,122.3782,122.3061,122.3691,44501.0
2021-04-30 11:45:00,135.81,135.93,135.8,135.93,11511.0,122.3511,122.4592,122.3421,122.4592,11511.0
2021-04-30 11:50:00,135.92,135.92,135.82,135.9,24482.0,122.4502,122.4502,122.3601,122.4322,24482.0
2021-04-30 11:55:00,135.89,135.93,135.87,135.89,11523.0,122.4232,122.4592,122.4052,122.4232,11523.0
2021-04-30 12:00:00,135.9,135.91,135.88,135.89,25481.0,122.4322,122.4412,122.4142,122.4232,25481.0
2021-04-30 12:05:00,135.9,135.95,135.87,135.92,15071.0,122.4322,122.4773,122.4052,122.4502,15071.0
2021-04-30 12:10:00,135.92,135.98,135.92,135.93,14519.0,122.4502,122.5043,122.4502,122.4592,14519.0
2021-04-30 12:15:00,135.95,135.95,135.86,135.9,15320.0,122.4773,122.4773,122.3962,122.4322,15320.0
2021-04-30 12:20:00,135.91,135.98,135.9,135.93,28644.0,122.4412,122.5043,122.4322,122.4592,28644.0
2021-04-30 12:25:00,135.93,135.95,135.9,135.94,25933.0,122.4592,122.4773,122.4322,122.4682,25933.0
2021-04-30 12:30:00,135.94,135.96,135.88,135.96,23644.0,122.4682,122.4863,122.4142,122.4863,23644.0
2021-04-30 12:35:00,135.96,135.98,135.92,135.95,23929.0,122.4863,122.5043,122.4502,122.4773,23929.0
2021-04-30 12:40:00,135.95,136.01,135.93,135.98,22980.0,122.4773,122.5313,122.4592,122.5043,22980.0
2021-04-30 12:45:00,135.99,136.0,135.95,135.97,12642.0,122.5133,122.5223,122.4773,122.4953,12642.0
2021-04-30 12:50:00,135.96,135.98,135.89,135.9,24284.0,122.4863,122.5043,122.4232,122.4322,24284.0
2021-04-30 12:55:00,135.9,135.95,135.86,135.95,19493.0,122.4322,122.4773,122.3962,122.4773,19493.0
2021-04-30 13:00:00,135.94,135.94,135.87,135.89,15978.0,122.4682,122.4682,122.4052,122.4232,15978.0
2021-04-30 13:05:00,135.9,135.98,135.9,135.96,15117.0,122.4322,122.5043,122.4322,122.4863,15117.0
2021-04-30 13:10:00,135.96,135.96,135.89,135.9,17988.0,122.4863,122.4863,122.4232,122.4322,17988.0
2021-04-30 13:15:00,135.9,135.91,135.88,135.9,6723.0,122.4322,122.4412,122.4142,122.4322,6723.0
2021-04-30 13:20:00,135.9,135.99,135.9,135.99,14709.0,122.4322,122.5133,122.4322,122.5133,14709.0
2021-04-30 13:25:00,135.98,136.05,135.96,136.05,31170.0,122.5043,122.5673,122.4863,122.5673,31170.0
2021-04-30 13:30:00,136.05,136.11,136.04,136.09,23725.0,122.5673,122.6214,122.5583,122.6034,23725.0
2021-04-30 13:35:00,136.09,136.12,136.08,136.09,39693.0,122.6034,122.6304,122.5944,122.6034,39693.0
2021-04-30 13:40:00,136.1,136.13,136.06,136.1,19753.0,122.6124,122.6394,122.5764,122.6124,19753.0
2021-04-30 13:45:00,136.09,136.1,135.97,136.02,24692.0,122.6034,122.6124,122.4953,122.5403,24692.0
2021-04-30 13:50:00,136.0,136.0,135.85,135.88,17536.0,122.5223,122.5223,122.3872,122.4142,17536.0
2021-04-30 13:55:00,135.87,135.87,135.77,135.84,14987.0,122.4052,122.4052,122.3151,122.3782,14987.0
2021-04-30 14:00:00,135.84,135.89,135.76,135.78,22852.0,122.3782,122.4232,122.3061,122.3241,22852.0
2021-04-30 14:05:00,135.8,135.85,135.78,135.83,24234.0,122.3421,122.3872,122.3241,122.3691,24234.0
2021-04-30 14:10:00,135.82,135.9,135.8,135.89,28959.0,122.3601,122.4322,122.3421,122.4232,28959.0
2021-04-30 14:15:00,135.89,135.97,135.88,135.96,30252.0,122.4232,122.4953,122.4142,122.4863,30252.0
2021-04-30 14:20:00,135.96,135.99,135.91,135.96,37996.0,122.4863,122.5133,122.4412,122.4863,37996.0
2021-04-30 14:25:00,135.97,136.02,135.92,135.99,24343.0,122.4953,122.5403,122.4502,122.5133,24343.0
2021-04-30 14:30:00,135.98,135.99,135.94,135.96,13956.0,122.5043,122.5133,122.4682,122.4863,13956.0
2021-04-30 14:35:00,135.97,136.01,135.93,135.97,16864.0,122.4953,122.5313,122.4592,122.4953,16864.0
2021-04-30 14:40:00,135.97,136.03,135.95,136.02,20804.0,122.4953,122.5493,122.4773,122.5403,20804.0
2021-04-30 14:45:00,136.02,136.02,135.94,135.94,33397.0,122.5403,122.5403,122.4682,122.4682,33397.0
2021-04-30 14:50:00,135.94,136.0,135.9,135.98,42862.0,122.4682,122.5223,122.4322,122.5043,42862.0
2021-04-30 14:55:00,136.0,136.01,135.9,135.91,28391.0,122.5223,122.5313,122.4322,122.4412,28391.0
2021-04-30 15:00:00,135.93,136.03,135.89,135.9,30343.0,122.4592,122.5493,122.4232,122.4322,30343.0
2021-04-30 15:05:00,135.91,135.94,135.85,135.89,27995.0,122.4412,122.4682,122.3872,122.4232,27995.0
2021-04-30 15:10:00,135.89,135.97,135.87,135.88,36501.0,122.4232,122.4953,122.4052,122.4142,36501.0
2021-04-30 15:15:00,135.87,135.87,135.83,135.84,24953.0,122.4052,122.4052,122.3691,122.3782,24953.0
2021-04-30 15:20:00,135.85,136.01,135.85,135.98,33714.0,122.3872,122.5313,122.3872,122.5043,33714.0
2021-04-30 15:25:00,135.99,136.08,135.98,136.06,198303.0,122.5133,122.5944,122.5043,122.5764,198303.0
2021-04-30 15:30:00,136.1,136.1,135.97,136.0,51522.0,122.6124,122.6124,122.4953,122.5223,51522.0
2021-04-30 15:35:00,135.99,136.07,135.98,136.0,44179.0,122.5133,122.5854,122.5043,122.5223,44179.0
2021-04-30 15:40:00,135.99,135.99,135.83,135.83,59126.0,122.5133,122.5133,122.3691,122.3691,59126.0
2021-04-30 15:45:00,135.83,136.03,135.74,136.02,38226.0,122.3691,122.5493,122.2881,122.5403,38226.0
2021-04-30 15:50:00,136.01,136.02,135.91,135.96,43590.0,122.5313,122.5403,122.4412,122.4863,43590.0
2021-04-30 15:55:00,135.96,136.06,135.89,136.0,148055.0,122.4863,122.5764,122.4232,122.5223,148055.0
2021-05-03 09:30:00,136.97,136.97,136.83,136.92,120930.0,123.3962,123.3962,123.27,123.3511,120930.0
2021-05-03 09:35:00,136.93,137.0,136.9,136.96,10645.0,123.3601,123.4232,123.3331,123.3872,10645.0
2021-05-03 09:40:00,136.98,137.23,136.98,137.18,19554.0,123.4052,123.6304,123.4052,123.5854,19554.0
2021-05-03 09:45:00,137.19,137.35,137.14,137.35,15167.0,123.5944,123.7385,123.5493,123.7385,15167.0
2021-05-03 09:50:00,137.35,137.41,137.23,137.3,13091.0,123.7385,123.7926,123.6304,123.6935,13091.0
2021-05-03 09:55:00,137.29,137.38,137.28,137.3,14681.0,123.6845,123.7655,123.6754,123.6935,14681.0
2021-05-03 10:00:00,137.27,137.28,136.92,136.96,26482.0,123.6664,123.6754,123.3511,123.3872,26482.0
2021-05-03 10:05:00,136.96,137.04,136.9,136.95,19389.0,123.3872,123.4592,123.3331,123.3782,19389.0
2021-05-03 10:10:00,136.95,136.96,136.86,136.88,28306.0,123.3782,123.3872,123.2971,123.3151,28306.0
2021-05-03 10:15:00,136.9,136.97,136.82,136.83,17515.0,123.3331,123.3962,123.261,123.27,17515.0
2021-05-03 10:20:00,136.84,136.89,136.78,136.86,17206.0,123.2791,123.3241,123.225,123.2971,17206.0
2021-05-03 10:25:00,136.87,136.97,136.81,136.86,34411.0,123.3061,123.3962,123.252,123.2971,34411.0
2021-05-03 10:30:00,136.85,136.97,136.83,136.96,27849.0,123.2881,123.3962,123.27,123.3872,27849.0
2021-05-03 10:35:00,136.99,137.06,136.97,137.03,13588.0,123.4142,123.4773,123.3962,123.4502,13588.0
2021-05-03 10:40:00,137.03,137.13,137.03,137.09,23404.0,123.4502,123.5403,123.4502,123.5043,23404.0
2021-05-03 10:45:00,137.05,137.16,137.05,137.1,44895.0,123.4682,123.5673,123.4682,123.5133,44895.0
2021-05-03 10:50:00,137.11,137.14,137.0,137.1,20189.0,123.5223,123.5493,123.4232,123.5133,20189.0
2021-05-03 10:55:00,137.11,137.13,137.03,137.13,9935.0,123.5223,123.5403,123.4502,123.5403,9935.0
2021-05-03 11:00:00,137.13,137.13,136.99,137.03,19400.0,123.5403,123.5403,123.4142,123.4502,19400.0
2021-05-03 11:05:00,137.04,137.14,137.03,137.14,8600.0,123.4592,123.5493,123.4502,123.5493,8600.0
2021-05-03 11:10:00,137.15,137.25,137.12,137.25,17473.0,123.5583,123.6484,123.5313,123.6484,17473.0
2021-05-03 11:15:00,137.24,137.31,137.22,137.31,12085.0,123.6394,123.7025,123.6214,123.7025,12085.0
2021-05-03 11:20:00,137.28,137.33,137.27,137.33,13062.0,123.6754,123.7205,123.6664,123.7205,13062.0
2021-05-03 11:25:00,137.32,137.34,137.29,137.3,25053.0,123.7115,123.7295,123.6845,123.6935,25053.0
2021-05-03 11:30:00,137.3,137.36,137.26,137.36,22155.0,123.6935,123.7475,123.6574,123.7475,22155.0
2021-05-03 11:35:00,137.37,137.42,137.37,137.42,31151.0,123.7565,123.8016,123.7565,123.8016,31151.0
2021-05-03 11:40:00,137.42,137.45,137.38,137.44,16053.0,123.8016,123.8286,123.7655,123.8196,16053.0
2021-05-03 11:45:00,137.44,137.47,137.43,137.45,24748.0,123.8196,123.8466,123.8106,123.8286,24748.0
2021-05-03 11:50:00,137.46,137.46,137.38,137.39,29823.0,123.8376,123.8376,123.7655,123.7745,29823.0
2021-05-03 11:55:00,137.39,137.47,137.39,137.44,11272.0,123.7745,123.8466,123.7745,123.8196,11272.0
2021-05-03 12:00:00,137.44,137.45,137.41,137.44,19106.0,123.8196,123.8286,123.7926,123.8196,19106.0
2021-05-03 12:05:00,137.44,137.45,137.39,137.41,12209.0,123.8196,123.8286,123.7745,123.7926,12209.0
2021-05-03 12:10:00,137.4,137.44,137.37,137.42,17384.0,123.7836,123.8196,123.7565,123.8016,17384.0
2021-05-03 12:15:00,137.42,137.45,137.41,137.42,17129.0,123.8016,123.8286,123.7926,123.8016,17129.0
2021-05-03 12:20:00,137.4,137.42,137.37,137.4,20738.0,123.7836,123.8016,123.7565,123.7836,20738.0
2021-05-03 12:25:00,137.41,137.45,137.39,137.44,29312.0,123.7926,123.8286,123.7745,123.8196,29312.0
2021-05-03 12:30:00,137.44,137.46,137.4,137.44,9819.0,123.8196,123.8376,123.7836,123.8196,9819.0
2021-05-03 12:35:00,137.43,137.43,137.4,137.42,9655.0,123.8106,123.8106,123.7836,123.8016,9655.0
2021-05-03 12:40:00,137.43,137.48,137.43,137.47,14948.0,123.8106,123.8556,123.8106,123.8466,14948.0
2021-05-03 12:45:00,137.46,137.5,137.44,137.48,11800.0,123.8376,123.8736,123.8196,123.8556,11800.0
2021-05-03 12:50:00,137.48,137.5,137.42,137.49,27620.0,123.8556,123.8736,123.8016,123.8646,27620.0
2021-05-03 12:55:00,137.5,137.52,137.46,137.5,12798.0,123.8736,123.8917,123.8376,123.8736,12798.0
2021-05-03 13:00:00,137.51,137.53,137.45,137.46,9337.0,123.8827,123.9007,123.8286,123.8376,9337.0
2021-05-03 13:05:00,137.47,137.49,137.44,137.49,21476.0,123.8466,123.8646,123.8196,123.8646,21476.0
2021-05-03 13:10:00,137.5,137.52,137.48,137.49,10376.0,123.8736,123.8917,123.8556,123.8646,10376.0
2021-05-03 13:15:00,137.49,137.53,137.48,137.5,12962.0,123.8646,123.9007,123.8556,123.8736,12962.0
2021-05-03 13:20:00,137.52,137.54,137.48,137.49,300444.0,123.8917,123.9097,123.8556,123.8646,300444.0
2021-05-03 13:25:00,137.48,137.57,137.48,137.57,60066.0,123.8556,123.9367,123.8556,123.9367,60066.0
2021-05-03 13:30:00,137.56,137.59,137.54,137.59,23009.0,123.9277,123.9547,123.9097,123.9547,23009.0
2021-05-03 13:35:00,137.58,137.61,137.57,137.6,20106.0,123.9457,123.9727,123.9367,123.9637,20106.0
2021-05-03 13:40:00,137.6,137.6,137.55,137.56,24898.0,123.9637,123.9637,123.9187,123.9277,24898.0
2021-05-03 13:45:00,137.56,137.59,137.52,137.54,26104.0,123.9277,123.9547,123.8917,123.9097,26104.0
2021-05-03 13:50:00,137.54,137.59,137.54,137.58,43741.0,123.9097,123.9547,123.9097,123.9457,43741.0
2021-05-03 13:55:00,137.59,137.62,137.58,137.6,14922.0,123.9547,123.9818,123.9457,123.9637,14922.0
2021-05-03 14:00:00,137.61,137.63,137.58,137.62,13869.0,123.9727,123.9908,123.9457,123.9818,13869.0
2021-05-03 14:05:00,137.63,137.65,137.58,137.62,40188.0,123.9908,124.0088,123.9457,123.9818,40188.0
2021-05-03 14:10:00,137.62,137.62,137.59,137.59,13062.0,123.9818,123.9818,123.9547,123.9547,13062.0
2021-05-03 14:15:00,137.59,137.62,137.58,137.61,58659.0,123.9547,123.9818,123.9457,123.9727,58659.0
2021-05-03 14:20:00,137.62,137.66,137.61,137.66,21546.0,123.9818,124.0178,123.9727,124.0178,21546.0
2021-05-03 14:25:00,137.65,137.71,137.65,137.68,26524.0,124.0088,124.0628,124.0088,124.0358,26524.0
2021-05-03 14:30:00,137.68,137.76,137.68,137.72,19859.0,124.0358,124.1079,124.0358,124.0718,19859.0
2021-05-03 14:35:00,137.72,137.75,137.68,137.7,16039.0,124.0718,124.0989,124.0358,124.0538,16039.0
2021-05-03 14:40:00,137.7,137.76,137.7,137.75,21403.0,124.0538,124.1079,124.0538,124.0989,21403.0
2021-05-03 14:45:00,137.76,137.81,137.74,137.76,140247.0,124.1079,124.1529,124.0899,124.1079,140247.0
2021-05-03 14:50:00,137.77,137.82,137.77,137.81,85457.0,124.1169,124.1619,124.1169,124.1529,85457.0
2021-05-03 14:55:00,137.82,137.83,137.73,137.75,54076.0,124.1619,124.1709,124.0809,124.0989,54076.0
2021-05-03 15:00:00,137.75,137.75,137.62,137.64,30025.0,124.0989,124.0989,123.9818,123.9998,30025.0
2021-05-03 15:05:00,137.63,137.68,137.61,137.66,29356.0,123.9908,124.0358,123.9727,124.0178,29356.0
2021-05-03 15:10:00,137.65,137.65,137.59,137.6,23810.0,124.0088,124.0088,123.9547,123.9637,23810.0
2021-05-03 15:15:00,137.6,137.6,137.52,137.52,33785.0,123.9637,123.9637,123.8917,123.8917,33785.0
2021-05-03 15:20:00,137.52,137.56,137.51,137.55,22080.0,123.8917,123.9277,123.8827,123.9187,22080.0
2021-05-03 15:25:00,137.55,137.57,137.51,137.56,16470.0,123.9187,123.9367,123.8827,123.9277,16470.0
2021-05-03 15:30:00,137.56,137.57,137.47,137.49,59282.0,123.9277,123.9367,123.8466,123.8646,59282.0
2021-05-03 15:35:00,137.5,137.55,137.48,137.49,20043.0,123.8736,123.9187,123.8556,123.8646,20043.0
2021-05-03 15:40:00,137.49,137.51,137.43,137.44,23820.0,123.8646,123.8827,123.8106,123.8196,23820.0
2021-05-03 15:45:00,137.44,137.44,137.36,137.39,27239.0,123.8196,123.8196,123.7475,123.7745,27239.0
2021-05-03 15:50:00,137.4,137.4,137.27,137.28,45622.0,123.7836,123.7836,123.6664,123.6754,45622.0
2021-05-03 15:55:00,137.28,137.36,137.19,137.31,70907.0,123.6754,123.7475,123.5944,123.7025,70907.0
2021-05-04 09:30:00,137.02,137.36,137.01,137.36,122901.0,123.4412,123.7475,123.4322,123.7475,122901.0
2021-05-04 09:35:00,137.42,137.42,137.22,137.26,41116.0,123.8016,123.8016,123.6214,123.6574,41116.0
2021-05-04 09:40:00,137.26,137.26,136.91,136.93,56357.0,123.6574,123.6574,123.3421,123.3601,56357.0
2021-05-04 09:45:00,136.9,136.9,136.64,136.66,19171.0,123.3331,123.3331,123.0989,123.1169,19171.0
2021-05-04 09:50:00,136.66,136.7,136.49,136.66,73490.0,123.1169,123.1529,122.9637,123.1169,73490.0
2021-05-04 09:55:00,136.67,136.75,136.58,136.67,31448.0,123.1259,123.198,123.0448,123.1259,31448.0
2021-05-04 10:00:00,136.67,136.7,136.48,136.56,35529.0,123.1259,123.1529,122.9547,123.0268,35529.0
2021-05-04 10:05:00,136.56,136.8,136.49,136.75,79197.0,123.0268,123.243,122.9637,123.198,79197.0
2021-05-04 10:10:00,136.75,136.94,136.64,136.94,34082.0,123.198,123.3691,123.0989,123.3691,34082.0
2021-05-04 10:15:00,136.89,137.04,136.72,137.03,18503.0,123.3241,123.4592,123.1709,123.4502,18503.0
2021-05-04 10:20:00,137.02,137.04,136.93,136.95,23252.0,123.4412,123.4592,123.3601,123.3782,23252.0
2021-05-04 10:25:00,136.95,137.09,136.94,137.04,35893.0,123.3782,123.5043,123.3691,123.4592,35893.0
2021-05-04 10:30:00,137.03,137.03,136.76,136.78,29763.0,123.4502,123.4502,123.207,123.225,29763.0
2021-05-04 10:35:00,136.8,137.09,136.8,137.09,13196.0,123.243,123.5043,123.243,123.5043,13196.0
2021-05-04 10:40:00,137.07,137.07,136.93,136.95,43964.0,123.4863,123.4863,123.3601,123.3782,43964.0
2021-05-04 10:45:00,136.94,136.99,136.85,136.93,42181.0,123.3691,123.4142,123.2881,123.3601,42181.0
2021-05-04 10:50:00,136.88,136.91,136.78,136.91,30170.0,123.3151,123.3421,123.225,123.3421,30170.0
2021-05-04 10:55:00,136.91,136.98,136.8,136.8,19859.0,123.3421,123.4052,123.243,123.243,19859.0
2021-05-04 11:00:00,136.75,136.89,136.68,136.81,19038.0,123.198,123.3241,123.1349,123.252,19038.0
2021-05-04 11:05:00,136.8,136.88,136.66,136.88,15737.0,123.243,123.3151,123.1169,123.3151,15737.0
2021-05-04 11:10:00,136.89,136.89,136.5,136.52,38540.0,123.3241,123.3241,122.9727,122.9908,38540.0
2021-05-04 11:15:00,136.5,136.63,136.42,136.6,22533.0,122.9727,123.0899,122.9007,123.0628,22533.0
2021-05-04 11:20:00,136.56,136.66,136.5,136.59,17024.0,123.0268,123.1169,122.9727,123.0538,17024.0
2021-05-04 11:25:00,136.55,136.82,136.55,136.81,28107.0,123.0178,123.261,123.0178,123.252,28107.0
2021-05-04 11:30:00,136.81,136.88,136.78,136.88,23587.0,123.252,123.3151,123.225,123.3151,23587.0
2021-05-04 11:35:00,136.86,137.05,136.85,137.03,27693.0,123.2971,123.4682,123.2881,123.4502,27693.0
2021-05-04 11:40:00,137.01,137.05,136.95,137.03,16668.0,123.4322,123.4682,123.3782,123.4502,16668.0
2021-05-04 11:45:00,137.02,137.03,136.91,136.95,16802.0,123.4412,123.4502,123.3421,123.3782,16802.0
2021-05-04 11:50:00,136.95,136.95,136.8,136.82,13642.0,123.3782,123.3782,123.243,123.261,13642.0
2021-05-04 11:55:00,136.83,136.85,136.74,136.84,28995.0,123.27,123.2881,123.189,123.2791,28995.0
2021-05-04 12:00:00,136.82,137.08,136.82,137.05,30105.0,123.261,123.4953,123.261,123.4682,30105.0
2021-05-04 12:05:00,137.06,137.14,136.99,137.1,16718.0,123.4773,123.5493,123.4142,123.5133,16718.0
2021-05-04 12:10:00,137.12,137.27,137.12,137.26,46254.0,123.5313,123.6664,123.5313,123.6574,46254.0
2021-05-04 12:15:00,137.29,137.39,137.24,137.39,14385.0,123.6845,123.7745,123.6394,123.7745,14385.0
2021-05-04 12:20:00,137.4,137.4,137.29,137.3,36264.0,123.7836,123.7836,123.6845,123.6935,36264.0
2021-05-04 12:25:00,137.3,137.36,137.3,137.35,17518.0,123.6935,123.7475,123.6935,123.7385,17518.0
2021-05-04 12:30:00,137.32,137.34,137.22,137.25,16942.0,123.7115,123.7295,123.6214,123.6484,16942.0
2021-05-04 12:35:00,137.29,137.38,137.26,137.26,17098.0,123.6845,123.7655,123.6574,123.6574,17098.0
2021-05-04 12:40:00,137.27,137.27,137.17,137.18,9947.0,123.6664,123.6664,123.5763,123.5854,9947.0
2021-05-04 12:45:00,137.19,137.22,137.15,137.19,19243.0,123.5944,123.6214,123.5583,123.5944,19243.0
2021-05-04 12:50:00,137.2,137.28,137.17,137.19,22742.0,123.6034,123.6754,123.5763,123.5944,22742.0
2021-05-04 12:55:00,137.17,137.21,137.15,137.17,15254.0,123.5763,123.6124,123.5583,123.5763,15254.0
2021-05-04 13:00:00,137.17,137.27,137.1,137.26,23007.0,123.5763,123.6664,123.5133,123.6574,23007.0
2021-05-04 13:05:00,137.25,137.27,137.18,137.24,17956.0,123.6484,123.6664,123.5854,123.6394,17956.0
2021-05-04 13:10:00,137.22,137.3,137.18,137.3,15810.0,123.6214,123.6935,123.5854,123.6935,15810.0
2021-05-04 13:15:00,137.3,137.34,137.23,137.29,21066.0,123.6935,123.7295,123.6304,123.6845,21066.0
2021-05-04 13:20:00,137.3,137.39,137.3,137.36,10808.0,123.6935,123.7745,123.6935,123.7475,10808.0
2021-05-04 13:25:00,137.36,137.44,137.35,137.36,20222.0,123.7475,123.8196,123.7385,123.7475,20222.0
2021-05-04 13:30:00,137.37,137.4,137.33,137.4,59929.0,123.7565,123.7836,123.7205,123.7836,59929.0
2021-05-04 13:35:00,137.41,137.44,137.37,137.38,13552.0,123.7926,123.8196,123.7565,123.7655,13552.0
2021-05-04 13:40:00,137.39,137.39,137.32,137.36,13693.0,123.7745,123.7745,123.7115,123.7475,13693.0
2021-05-04 13:45:00,137.35,137.4,137.26,137.34,38235.0,123.7385,123.7836,123.6574,123.7295,38235.0
2021-05-04 13:50:00,137.34,137.35,137.27,137.29,19568.0,123.7295,123.7385,123.6664,123.6845,19568.0
2021-05-04 13:55:00,137.28,137.4,137.27,137.37,10319.0,123.6754,123.7836,123.6664,123.7565,10319.0
2021-05-04 14:00:00,137.37,137.39,137.29,137.39,31786.0,123.7565,123.7745,123.6845,123.7745,31786.0
2021-05-04 14:05:00,137.42,137.45,137.35,137.43,29814.0,123.8016,123.8286,123.7385,123.8106,29814.0
2021-05-04 14:10:00,137.44,137.5,137.41,137.5,31256.0,123.8196,123.8736,123.7926,123.8736,31256.0
2021-05-04 14:15:00,137.5,137.51,137.39,137.4,15628.0,123.8736,123.8827,123.7745,123.7836,15628.0
2021-05-04 14:20:00,137.4,137.41,137.23,137.33,68721.0,123.7836,123.7926,123.6304,123.7205,68721.0
2021-05-04 14:25:00,137.34,137.39,137.3,137.37,41119.0,123.7295,123.7745,123.6935,123.7565,41119.0
2021-05-04 14:30:00,137.4,137.47,137.38,137.41,14120.0,123.7836,123.8466,123.7655,123.7926,14120.0
2021-05-04 14:35:00,137.42,137.46,137.37,137.39,27387.0,123.8016,123.8376,123.7565,123.7745,27387.0
2021-05-04 14:40:00,137.39,137.44,137.34,137.43,33040.0,123.7745,123.8196,123.7295,123.8106,33040.0
2021-05-04 14:45:00,137.43,137.49,137.38,137.41,63924.0,123.8106,123.8646,123.7655,123.7926,63924.0
2021-05-04 14:50:00,137.41,137.45,137.4,137.41,19358.0,123.7926,123.8286,123.7836,123.7926,19358.0
2021-05-04 14:55:00,137.43,137.46,137.34,137.35,24237.0,123.8106,123.8376,123.7295,123.7385,24237.0
2021-05-04 15:00:00,137.34,137.41,137.24,137.35,30991.0,123.7295,123.7926,123.6394,123.7385,30991.0
2021-05-04 15:05:00,137.35,137.37,137.2,137.25,25969.0,123.7385,123.7565,123.6034,123.6484,25969.0
2021-05-04 15:10:00,137.25,137.33,137.23,137.24,27655.0,123.6484,123.7205,123.6304,123.6394,27655.0
2021-05-04 15:15:00,137.24,137.28,137.19,137.23,38029.0,123.6394,123.6754,123.5944,123.6304,38029.0
2021-05-04 15:20:00,137.22,137.23,137.18,137.19,21985.0,123.6214,123.6304,123.5854,123.5944,21985.0
2021-05-04 15:25:00,137.18,137.31,137.17,137.29,34336.0,123.5854,123.7025,123.5763,123.6845,34336.0
2021-05-04 15:30:00,137.28,137.4,137.21,137.4,38542.0,123.6754,123.7836,123.6124,123.7836,38542.0
2021-05-04 15:35:00,137.41,137.46,137.36,137.4,56286.0,123.7926,123.8376,123.7475,123.7836,56286.0
2021-05-04 15:40:00,137.4,137.4,137.29,137.29,29471.0,123.7836,123.7836,123.6845,123.6845,29471.0
2021-05-04 15:45:00,137.3,137.35,137.25,137.29,35981.0,123.6935,123.7385,123.6484,123.6845,35981.0
2021-05-04 15:50:00,137.37,137.51,137.35,137.48,47859.0,123.7565,123.8827,123.7385,123.8556,47859.0
2021-05-04 15:55:00,137.48,137.68,137.48,137.68,70111.0,123.8556,124.0358,123.8556,124.0358,70111.0
2021-05-05 09:30:00,138.1,138.1,137.59,137.63,152090.0,124.4142,124.4142,123.9547,123.9908,152090.0
2021-05-05 09:35:00,137.63,137.74,137.56,137.74,26293.0,123.9908,124.0899,123.9277,124.0899,26293.0
2021-05-05 09:40:00,137.73,137.85,137.66,137.68,32924.0,124.0809,124.189,124.0178,124.0358,32924.0
2021-05-05 09:45:00,137.68,137.86,137.68,137.83,24153.0,124.0358,124.198,124.0358,124.1709,24153.0
2021-05-05 09:50:00,137.85,137.94,137.83,137.86,27325.0,124.189,124.27,124.1709,124.198,27325.0
2021-05-05 09:55:00,137.89,137.98,137.86,137.97,15719.0,124.225,124.3061,124.198,124.2971,15719.0
2021-05-05 10:00:00,137.95,138.04,137.69,137.76,26979.0,124.2791,124.3601,124.0448,124.1079,26979.0
2021-05-05 10:05:00,137.74,137.82,137.64,137.82,9207.0,124.0899,124.1619,123.9998,124.1619,9207.0
2021-05-05 10:10:00,137.82,137.87,137.76,137.85,25514.0,124.1619,124.207,124.1079,124.189,25514.0
2021-05-05 10:15:00,137.84,137.84,137.71,137.71,27637.0,124.18,124.18,124.0628,124.0628,27637.0
2021-05-05 10:20:00,137.71,137.73,137.6,137.65,19028.0,124.0628,124.0809,123.9637,124.0088,19028.0
2021-05-05 10:25:00,137.65,137.77,137.62,137.73,17570.0,124.0088,124.1169,123.9818,124.0809,17570.0
2021-05-05 10:30:00,137.71,137.78,137.67,137.74,23370.0,124.0628,124.1259,124.0268,124.0899,23370.0
2021-05-05 10:35:00,137.73,137.82,137.73,137.81,17829.0,124.0809,124.1619,124.0809,124.1529,17829.0
2021-05-05 10:40:00,137.8,137.82,137.76,137.82,47032.0,124.1439,124.1619,124.1079,124.1619,47032.0
2021-05-05 10:45:00,137.81,137.91,137.79,137.9,22332.0,124.1529,124.243,124.1349,124.234,22332.0
2021-05-05 10:50:00,137.9,137.9,137.86,137.89,8541.0,124.234,124.234,124.198,124.225,8541.0
2021-05-05 10:55:00,137.91,137.93,137.89,137.91,10642.0,124.243,124.261,124.225,124.243,10642.0
2021-05-05 11:00:00,137.91,137.92,137.88,137.88,26518.0,124.243,124.252,124.216,124.216,26518.0
2021-05-05 11:05:00,137.89,138.01,137.87,138.01,14345.0,124.225,124.3331,124.207,124.3331,14345.0
2021-05-05 11:10:00,138.0,138.12,137.99,138.12,22568.0,124.3241,124.4322,124.3151,124.4322,22568.0
2021-05-05 11:15:00,138.11,138.14,138.07,138.11,16991.0,124.4232,124.4502,124.3872,124.4232,16991.0
2021-05-05 11:20:00,138.11,138.19,138.09,138.18,13272.0,124.4232,124.4953,124.4052,124.4863,13272.0
2021-05-05 11:25:00,138.17,138.17,138.14,138.15,8037.0,124.4772,124.4772,124.4502,124.4592,8037.0
2021-05-05 11:30:00,138.2,138.21,138.15,138.19,14256.0,124.5043,124.5133,124.4592,124.4953,14256.0
2021-05-05 11:35:00,138.19,138.27,138.17,138.27,18087.0,124.4953,124.5673,124.4772,124.5673,18087.0
2021-05-05 11:40:00,138.26,138.34,138.25,138.32,4786.0,124.5583,124.6304,124.5493,124.6124,4786.0
2021-05-05 11:45:00,138.33,138.39,138.31,138.38,10740.0,124.6214,124.6754,124.6034,124.6664,10740.0
2021-05-05 11:50:00,138.37,138.38,138.32,138.33,11134.0,124.6574,124.6664,124.6124,124.6214,11134.0
2021-05-05 11:55:00,138.33,138.38,138.32,138.37,13572.0,124.6214,124.6664,124.6124,124.6574,13572.0
2021-05-05 12:00:00,138.38,138.4,138.33,138.36,19347.0,124.6664,124.6845,124.6214,124.6484,19347.0
2021-05-05 12:05:00,138.36,138.37,138.33,138.36,7841.0,124.6484,124.6574,124.6214,124.6484,7841.0
2021-05-05 12:10:00,138.37,138.37,138.27,138.28,192950.0,124.6574,124.6574,124.5673,124.5763,192950.0
2021-05-05 12:15:00,138.29,138.36,138.28,138.29,36730.0,124.5854,124.6484,124.5763,124.5854,36730.0
2021-05-05 12:20:00,138.27,138.32,138.26,138.3,16232.0,124.5673,124.6124,124.5583,124.5944,16232.0
2021-05-05 12:25:00,138.3,138.36,138.3,138.33,21826.0,124.5944,124.6484,124.5944,124.6214,21826.0
2021-05-05 12:30:00,138.34,138.39,138.33,138.34,20603.0,124.6304,124.6754,124.6214,124.6304,20603.0
2021-05-05 12:35:00,138.34,138.34,138.3,138.32,30823.0,124.6304,124.6304,124.5944,124.6124,30823.0
2021-05-05 12:40:00,138.33,138.34,138.27,138.29,33916.0,124.6214,124.6304,124.5673,124.5854,33916.0
2021-05-05 12:45:00,138.29,138.32,138.27,138.29,19991.0,124.5854,124.6124,124.5673,124.5854,19991.0
2021-05-05 12:50:00,138.28,138.28,138.22,138.24,9739.0,124.5763,124.5763,124.5223,124.5403,9739.0
2021-05-05 12:55:00,138.25,138.28,138.23,138.25,62738.0,124.5493,124.5763,124.5313,124.5493,62738.0
2021-05-05 13:00:00,138.26,138.3,138.22,138.24,18696.0,124.5583,124.5944,124.5223,124.5403,18696.0
2021-05-05 13:05:00,138.25,138.32,138.25,138.28,13438.0,124.5493,124.6124,124.5493,124.5763,13438.0
2021-05-05 13:10:00,138.28,138.33,138.26,138.31,27645.0,124.5763,124.6214,124.5583,124.6034,27645.0
2021-05-05 13:15:00,138.31,138.34,138.28,138.31,27322.0,124.6034,124.6304,124.5763,124.6034,27322.0
2021-05-05 13:20:00,138.32,138.37,138.32,138.36,17953.0,124.6124,124.6574,124.6124,124.6484,17953.0
2021-05-05 13:25:00,138.36,138.37,138.3,138.31,54222.0,124.6484,124.6574,124.5944,124.6034,54222.0
2021-05-05 13:30:00,138.31,138.37,138.3,138.36,21643.0,124.6034,124.6574,124.5944,124.6484,21643.0
2021-05-05 13:35:00,138.36,138.4,138.34,138.36,14147.0,124.6484,124.6845,124.6304,124.6484,14147.0
2021-05-05 13:40:00,138.35,138.36,138.3,138.31,32804.0,124.6394,124.6484,124.5944,124.6034,32804.0
2021-05-05 13:45:00,138.31,138.33,138.29,138.33,28586.0,124.6034,124.6214,124.5854,124.6214,28586.0
2021-05-05 13:50:00,138.33,138.39,138.33,138.38,19613.0,124.6214,124.6754,124.6214,124.6664,19613.0
2021-05-05 13:55:00,138.38,138.42,138.34,138.41,38133.0,124.6664,124.7025,124.6304,124.6935,38133.0
2021-05-05 14:00:00,138.42,138.45,138.4,138.43,28434.0,124.7025,124.7295,124.6845,124.7115,28434.0
2021-05-05 14:05:00,138.42,138.45,138.39,138.4,28007.0,124.7025,124.7295,124.6754,124.6845,28007.0
2021-05-05 14:10:00,138.4,138.55,138.4,138.54,18011.0,124.6845,124.8196,124.6845,124.8106,18011.0
2021-05-05 14:15:00,138.54,138.59,138.49,138.58,32064.0,124.8106,124.8556,124.7655,124.8466,32064.0
2021-05-05 14:20:00,138.57,138.59,138.54,138.57,25523.0,124.8376,124.8556,124.8106,124.8376,25523.0
2021-05-05 14:25:00,138.57,138.65,138.57,138.61,12469.0,124.8376,124.9097,124.8376,124.8736,12469.0
2021-05-05 14:30:00,138.61,138.65,138.61,138.64,29335.0,124.8736,124.9097,124.8736,124.9007,29335.0
2021-05-05 14:35:00,138.63,138.64,138.57,138.59,19445.0,124.8917,124.9007,124.8376,124.8556,19445.0
2021-05-05 14:40:00,138.59,138.59,138.54,138.54,18633.0,124.8556,124.8556,124.8106,124.8106,18633.0
2021-05-05 14:45:00,138.54,138.65,138.54,138.64,30066.0,124.8106,124.9097,124.8106,124.9007,30066.0
2021-05-05 14:50:00,138.64,138.65,138.57,138.58,30469.0,124.9007,124.9097,124.8376,124.8466,30469.0
2021-05-05 14:55:00,138.58,138.61,138.52,138.54,18840.0,124.8466,124.8736,124.7926,124.8106,18840.0
2021-05-05 15:00:00,138.53,138.55,138.33,138.43,26487.0,124.8016,124.8196,124.6214,124.7115,26487.0
2021-05-05 15:05:00,138.42,138.52,138.38,138.38,20125.0,124.7025,124.7926,124.6664,124.6664,20125.0
2021-05-05 15:10:00,138.38,138.43,138.3,138.35,31842.0,124.6664,124.7115,124.5944,124.6394,31842.0
2021-05-05 15:15:00,138.33,138.36,138.29,138.32,37645.0,124.6214,124.6484,124.5854,124.6124,37645.0
2021-05-05 15:20:00,138.33,138.34,138.22,138.26,23480.0,124.6214,124.6304,124.5223,124.5583,23480.0
2021-05-05 15:25:00,138.22,138.38,138.18,138.36,24639.0,124.5223,124.6664,124.4863,124.6484,24639.0
2021-05-05 15:30:00,138.36,138.39,138.27,138.34,363242.0,124.6484,124.6754,124.5673,124.6304,363242.0
2021-05-05 15:35:00,138.35,138.41,138.29,138.3,44001.0,124.6394,124.6935,124.5854,124.5944,44001.0
2021-05-05 15:40:00,138.3,138.34,138.26,138.32,25326.0,124.5944,124.6304,124.5583,124.6124,25326.0
2021-05-05 15:45:00,138.33,138.42,138.29,138.29,43468.0,124.6214,124.7025,124.5854,124.5854,43468.0
2021-05-05 15:50:00,138.26,138.36,138.21,138.36,46636.0,124.5583,124.6484,124.5133,124.6484,46636.0
2021-05-05 15:55:00,138.35,138.39,138.23,138.36,133958.0,124.6394,124.6754,124.5313,124.6484,133958.0
2021-05-06 09:30:00,138.52,138.64,138.42,138.5,119591.0,124.7926,124.9007,124.7025,124.7745,119591.0
2021-05-06 09:35:00,138.5,138.63,138.47,138.59,33414.0,124.7745,124.8917,124.7475,124.8556,33414.0
2021-05-06 09:40:00,138.58,138.61,138.31,138.34,48903.0,124.8466,124.8736,124.6034,124.6304,48903.0
2021-05-06 09:45:00,138.33,138.43,138.27,138.28,28576.0,124.6214,124.7115,124.5673,124.5763,28576.0
2021-05-06 09:50:00,138.27,138.45,138.17,138.43,30130.0,124.5673,124.7295,124.4772,124.7115,30130.0
2021-05-06 09:55:00,138.41,138.44,138.25,138.25,24495.0,124.6935,124.7205,124.5493,124.5493,24495.0
2021-05-06 10:00:00,138.23,138.23,138.02,138.14,55801.0,124.5313,124.5313,124.3421,124.4502,55801.0
2021-05-06 10:05:00,138.11,138.11,138.03,138.03,36889.0,124.4232,124.4232,124.3511,124.3511,36889.0
2021-05-06 10:10:00,138.05,138.19,138.01,138.14,17315.0,124.3691,124.4953,124.3331,124.4502,17315.0
2021-05-06 10:15:00,138.13,138.18,137.97,138.04,77431.0,124.4412,124.4863,124.2971,124.3601,77431.0
2021-05-06 10:20:00,138.0,138.14,137.97,138.14,23410.0,124.3241,124.4502,124.2971,124.4502,23410.0
2021-05-06 10:25:00,138.1,138.16,138.08,138.14,18045.0,124.4142,124.4682,124.3962,124.4502,18045.0
2021-05-06 10:30:00,138.12,138.24,138.08,138.24,31991.0,124.4322,124.5403,124.3962,124.5403,31991.0
2021-05-06 10:35:00,138.24,138.34,138.23,138.23,11489.0,124.5403,124.6304,124.5313,124.5313,11489.0
2021-05-06 10:40:00,138.22,138.27,138.17,138.18,29765.0,124.5223,124.5673,124.4772,124.4863,29765.0
2021-05-06 10:45:00,138.19,138.26,138.14,138.15,12459.0,124.4953,124.5583,124.4502,124.4592,12459.0
2021-05-06 10:50:00,138.16,138.21,138.14,138.18,17331.0,124.4682,124.5133,124.4502,124.4863,17331.0
2021-05-06 10:55:00,138.2,138.25,138.18,138.23,11555.0,124.5043,124.5493,124.4863,124.5313,11555.0
2021-05-06 11:00:00,138.26,138.29,138.18,138.24,12815.0,124.5583,124.5854,124.4863,124.5403,12815.0
2021-05-06 11:05:00,138.24,138.28,138.11,138.13,15750.0,124.5403,124.5763,124.4232,124.4412,15750.0
2021-05-06 11:10:00,138.13,138.2,138.13,138.2,11506.0,124.4412,124.5043,124.4412,124.5043,11506.0
2021-05-06 11:15:00,138.2,138.39,138.19,138.39,20890.0,124.5043,124.6754,124.4953,124.6754,20890.0
2021-05-06 11:20:00,138.38,138.53,138.37,138.53,19833.0,124.6664,124.8016,124.6574,124.8016,19833.0
2021-05-06 11:25:00,138.53,138.63,138.51,138.61,23190.0,124.8016,124.8917,124.7836,124.8736,23190.0
2021-05-06 11:30:00,138.63,138.75,138.59,138.75,73152.0,124.8917,124.9998,124.8556,124.9998,73152.0
2021-05-06 11:35:00,138.75,138.82,138.72,138.79,24433.0,124.9998,125.0628,124.9727,125.0358,24433.0
2021-05-06 11:40:00,138.79,138.94,138.79,138.88,22537.0,125.0358,125.1709,125.0358,125.1169,22537.0
2021-05-06 11:45:00,138.88,138.96,138.86,138.93,24724.0,125.1169,125.189,125.0989,125.1619,24724.0
2021-05-06 11:50:00,138.95,139.01,138.81,138.81,49529.0,125.1799,125.234,125.0538,125.0538,49529.0
2021-05-06 11:55:00,138.82,138.87,138.78,138.78,16022.0,125.0628,125.1079,125.0268,125.0268,16022.0
2021-05-06 12:00:00,138.8,138.84,138.78,138.8,26704.0,125.0448,125.0809,125.0268,125.0448,26704.0
2021-05-06 12:05:00,138.8,138.81,138.74,138.75,19422.0,125.0448,125.0538,124.9908,124.9998,19422.0
2021-05-06 12:10:00,138.75,138.79,138.71,138.72,36604.0,124.9998,125.0358,124.9637,124.9727,36604.0
2021-05-06 12:15:00,138.73,138.79,138.73,138.79,12540.0,124.9818,125.0358,124.9818,125.0358,12540.0
2021-05-06 12:20:00,138.77,138.84,138.77,138.83,16192.0,125.0178,125.0809,125.0178,125.0718,16192.0
2021-05-06 12:25:00,138.82,138.94,138.81,138.93,21719.0,125.0628,125.1709,125.0538,125.1619,21719.0
2021-05-06 12:30:00,138.93,138.93,138.79,138.8,27361.0,125.1619,125.1619,125.0358,125.0448,27361.0
2021-05-06 12:35:00,138.81,138.81,138.66,138.71,28623.0,125.0538,125.0538,124.9187,124.9637,28623.0
2021-05-06 12:40:00,138.72,138.81,138.72,138.81,15440.0,124.9727,125.0538,124.9727,125.0538,15440.0
2021-05-06 12:45:00,138.81,138.83,138.76,138.77,12101.0,125.0538,125.0718,125.0088,125.0178,12101.0
2021-05-06 12:50:00,138.77,138.8,138.72,138.72,17982.0,125.0178,125.0448,124.9727,124.9727,17982.0
2021-05-06 12:55:00,138.72,138.75,138.69,138.7,12055.0,124.9727,124.9998,124.9457,124.9547,12055.0
2021-05-06 13:00:00,138.7,138.79,138.68,138.76,11809.0,124.9547,125.0358,124.9367,125.0088,11809.0
2021-05-06 13:05:00,138.75,138.82,138.71,138.81,14423.0,124.9998,125.0628,124.9637,125.0538,14423.0
2021-05-06 13:10:00,138.8,138.86,138.78,138.79,52900.0,125.0448,125.0989,125.0268,125.0358,52900.0
2021-05-06 13:15:00,138.79,138.83,138.73,138.77,19356.0,125.0358,125.0718,124.9818,125.0178,19356.0
2021-05-06 13:20:00,138.77,138.81,138.76,138.79,78624.0,125.0178,125.0538,125.0088,125.0358,78624.0
2021-05-06 13:25:00,138.78,138.84,138.78,138.8,48202.0,125.0268,125.0809,125.0268,125.0448,48202.0
2021-05-06 13:30:00,138.8,138.83,138.77,138.79,12153.0,125.0448,125.0718,125.0178,125.0358,12153.0
2021-05-06 13:35:00,138.8,138.85,138.8,138.82,33390.0,125.0448,125.0899,125.0448,125.0628,33390.0
2021-05-06 13:40:00,138.83,138.9,138.81,138.89,19334.0,125.0718,125.1349,125.0538,125.1259,19334.0
2021-05-06 13:45:00,138.91,138.93,138.84,138.88,72976.0,125.1439,125.1619,125.0809,125.1169,72976.0
2021-05-06 13:50:00,138.87,138.89,138.81,138.81,43365.0,125.1079,125.1259,125.0538,125.0538,43365.0
2021-05-06 13:55:00,138.82,138.86,138.8,138.81,15527.0,125.0628,125.0989,125.0448,125.0538,15527.0
2021-05-06 14:00:00,138.81,138.82,138.73,138.76,20745.0,125.0538,125.0628,124.9818,125.0088,20745.0
2021-05-06 14:05:00,138.76,138.81,138.74,138.78,32122.0,125.0088,125.0538,124.9908,125.0268,32122.0
2021-05-06 14:10:00,138.8,138.88,138.57,138.81,155771.0,125.0448,125.1169,124.8376,125.0538,155771.0
2021-05-06 14:15:00,138.8,138.86,138.75,138.79,19216.0,125.0448,125.0989,124.9998,125.0358,19216.0
2021-05-06 14:20:00,138.8,138.84,138.7,138.84,19365.0,125.0448,125.0809,124.9547,125.0809,19365.0
2021-05-06 14:25:00,138.85,138.85,138.69,138.74,28171.0,125.0899,125.0899,124.9457,124.9908,28171.0
2021-05-06 14:30:00,138.75,138.78,138.69,138.75,12862.0,124.9998,125.0268,124.9457,124.9998,12862.0
2021-05-06 14:35:00,138.74,138.77,138.69,138.74,27648.0,124.9908,125.0178,124.9457,124.9908,27648.0
2021-05-06 14:40:00,138.76,138.79,138.69,138.71,80243.0,125.0088,125.0358,124.9457,124.9637,80243.0
2021-05-06 14:45:00,138.72,138.84,138.72,138.82,67408.0,124.9727,125.0809,124.9727,125.0628,67408.0
2021-05-06 14:50:00,138.82,138.89,138.79,138.86,16227.0,125.0628,125.1259,125.0358,125.0989,16227.0
2021-05-06 14:55:00,138.87,138.93,138.86,138.88,21544.0,125.1079,125.1619,125.0989,125.1169,21544.0
2021-05-06 15:00:00,138.87,138.93,138.85,138.89,16237.0,125.1079,125.1619,125.0899,125.1259,16237.0
2021-05-06 15:05:00,138.89,138.93,138.86,138.9,17425.0,125.1259,125.1619,125.0989,125.1349,17425.0
2021-05-06 15:10:00,138.91,139.01,138.89,138.96,25589.0,125.1439,125.234,125.1259,125.189,25589.0
2021-05-06 15:15:00,138.94,138.96,138.87,138.94,22424.0,125.1709,125.189,125.1079,125.1709,22424.0
2021-05-06 15:20:00,138.93,138.97,138.91,138.97,23543.0,125.1619,125.198,125.1439,125.198,23543.0
2021-05-06 15:25:00,138.96,139.11,138.94,139.06,46584.0,125.189,125.3241,125.1709,125.279,46584.0
2021-05-06 15:30:00,139.06,139.15,139.05,139.13,23813.0,125.279,125.3601,125.27,125.3421,23813.0
2021-05-06 15:35:00,139.13,139.26,139.11,139.25,16198.0,125.3421,125.4592,125.3241,125.4502,16198.0
2021-05-06 15:40:00,139.26,139.35,139.26,139.3,35963.0,125.4592,125.5403,125.4592,125.4953,35963.0
2021-05-06 15:45:00,139.3,139.36,139.27,139.35,33425.0,125.4953,125.5493,125.4682,125.5403,33425.0
2021-05-06 15:50:00,139.36,139.6,139.36,139.45,87813.0,125.5493,125.7655,125.5493,125.6304,87813.0
2021-05-06 15:55:00,139.48,139.64,139.47,139.62,69791.0,125.6574,125.8016,125.6484,125.7836,69791.0
2021-05-07 09:30:00,139.29,139.31,139.01,139.3,105771.0,125.4863,125.5043,125.234,125.4953,105771.0
2021-05-07 09:35:00,139.29,139.57,139.28,139.57,17227.0,125.4863,125.7385,125.4772,125.7385,17227.0
2021-05-07 09:40:00,139.6,139.92,139.6,139.87,29597.0,125.7655,126.0538,125.7655,126.0088,29597.0
2021-05-07 09:45:00,139.89,140.09,139.86,139.99,91486.0,126.0268,126.207,125.9998,126.1169,91486.0
2021-05-07 09:50:00,139.99,140.03,139.78,139.9,33097.0,126.1169,126.1529,125.9277,126.0358,33097.0
2021-05-07 09:55:00,139.92,139.97,139.81,139.84,31140.0,126.0538,126.0989,125.9547,125.9817,31140.0
2021-05-07 10:00:00,139.85,140.11,139.85,140.04,32010.0,125.9908,126.225,125.9908,126.1619,32010.0
2021-05-07 10:05:00,140.03,140.16,139.99,140.16,26902.0,126.1529,126.27,126.1169,126.27,26902.0
2021-05-07 10:10:00,140.15,140.32,140.13,140.23,30973.0,126.261,126.4142,126.243,126.3331,30973.0
2021-05-07 10:15:00,140.23,140.3,140.16,140.21,27288.0,126.3331,126.3962,126.27,126.3151,27288.0
2021-05-07 10:20:00,140.22,140.24,140.11,140.13,24776.0,126.3241,126.3421,126.225,126.243,24776.0
2021-05-07 10:25:00,140.13,140.19,140.1,140.12,25481.0,126.243,126.2971,126.216,126.234,25481.0
2021-05-07 10:30:00,140.13,140.2,140.1,140.18,26379.0,126.243,126.3061,126.216,126.2881,26379.0
2021-05-07 10:35:00,140.18,140.18,140.05,140.1,13101.0,126.2881,126.2881,126.1709,126.216,13101.0
2021-05-07 10:40:00,140.11,140.14,140.09,140.13,11993.0,126.225,126.252,126.207,126.243,11993.0
2021-05-07 10:45:00,140.13,140.15,140.06,140.1,19481.0,126.243,126.261,126.1799,126.216,19481.0
2021-05-07 10:50:00,140.11,140.18,140.05,140.18,16035.0,126.225,126.2881,126.1709,126.2881,16035.0
2021-05-07 10:55:00,140.18,140.18,140.1,140.1,26815.0,126.2881,126.2881,126.216,126.216,26815.0
2021-05-07 11:00:00,140.15,140.17,140.09,140.11,10677.0,126.261,126.279,126.207,126.225,10677.0
2021-05-07 11:05:00,140.11,140.11,140.06,140.07,23689.0,126.225,126.225,126.1799,126.189,23689.0
2021-05-07 11:10:00,140.08,140.16,140.05,140.16,44928.0,126.198,126.27,126.1709,126.27,44928.0
2021-05-07 11:15:00,140.15,140.15,140.06,140.08,19846.0,126.261,126.261,126.1799,126.198,19846.0
2021-05-07 11:20:00,140.07,140.09,140.01,140.04,11806.0,126.189,126.207,126.1349,126.1619,11806.0
2021-05-07 11:25:00,140.02,140.02,139.98,140.0,38066.0,126.1439,126.1439,126.1079,126.1259,38066.0
2021-05-07 11:30:00,140.03,140.17,140.01,140.16,44385.0,126.1529,126.279,126.1349,126.27,44385.0
2021-05-07 11:35:00,140.18,140.19,140.12,140.16,18461.0,126.2881,126.2971,126.234,126.27,18461.0
2021-05-07 11:40:00,140.17,140.26,140.16,140.24,28513.0,126.279,126.3601,126.27,126.3421,28513.0
2021-05-07 11:45:00,140.25,140.25,140.06,140.12,19998.0,126.3511,126.3511,126.1799,126.234,19998.0
2021-05-07 11:50:00,140.13,140.18,140.12,140.17,17010.0,126.243,126.2881,126.234,126.279,17010.0
2021-05-07 11:55:00,140.16,140.19,140.14,140.18,56020.0,126.27,126.2971,126.252,126.2881,56020.0
2021-05-07 12:00:00,140.18,140.21,140.14,140.19,9834.0,126.2881,126.3151,126.252,126.2971,9834.0
2021-05-07 12:05:00,140.2,140.21,140.14,140.21,27747.0,126.3061,126.3151,126.252,126.3151,27747.0
2021-05-07 12:10:00,140.21,140.21,140.11,140.13,9401.0,126.3151,126.3151,126.225,126.243,9401.0
2021-05-07 12:15:00,140.12,140.16,140.11,140.13,9841.0,126.234,126.27,126.225,126.243,9841.0
2021-05-07 12:20:00,140.13,140.18,140.13,140.16,35166.0,126.243,126.2881,126.243,126.27,35166.0
2021-05-07 12:25:00,140.16,140.18,140.13,140.18,11744.0,126.27,126.2881,126.243,126.2881,11744.0
2021-05-07 12:30:00,140.2,140.2,140.12,140.15,7541.0,126.3061,126.3061,126.234,126.261,7541.0
2021-05-07 12:35:00,140.15,140.17,140.12,140.14,9436.0,126.261,126.279,126.234,126.252,9436.0
2021-05-07 12:40:00,140.15,140.22,140.13,140.22,16312.0,126.261,126.3241,126.243,126.3241,16312.0
2021-05-07 12:45:00,140.23,140.24,140.17,140.18,14957.0,126.3331,126.3421,126.279,126.2881,14957.0
2021-05-07 12:50:00,140.18,140.23,140.17,140.21,15620.0,126.2881,126.3331,126.279,126.3151,15620.0
2021-05-07 12:55:00,140.21,140.29,140.21,140.27,24754.0,126.3151,126.3872,126.3151,126.3691,24754.0
2021-05-07 13:00:00,140.28,140.32,140.26,140.31,6834.0,126.3781,126.4142,126.3601,126.4052,6834.0
2021-05-07 13:05:00,140.32,140.32,140.25,140.27,20637.0,126.4142,126.4142,126.3511,126.3691,20637.0
2021-05-07 13:10:00,140.28,140.32,140.27,140.28,23882.0,126.3781,126.4142,126.3691,126.3781,23882.0
2021-05-07 13:15:00,140.29,140.3,140.25,140.28,9286.0,126.3872,126.3962,126.3511,126.3781,9286.0
2021-05-07 13:20:00,140.27,140.35,140.25,140.35,7859.0,126.3691,126.4412,126.3511,126.4412,7859.0
2021-05-07 13:25:00,140.36,140.36,140.27,140.28,39513.0,126.4502,126.4502,126.3691,126.3781,39513.0
2021-05-07 13:30:00,140.3,140.39,140.28,140.39,24772.0,126.3962,126.4772,126.3781,126.4772,24772.0
2021-05-07 13:35:00,140.39,140.45,140.36,140.43,13199.0,126.4772,126.5313,126.4502,126.5133,13199.0
2021-05-07 13:40:00,140.41,140.45,140.4,140.43,6257.0,126.4953,126.5313,126.4863,126.5133,6257.0
2021-05-07 13:45:00,140.44,140.45,140.4,140.42,10798.0,126.5223,126.5313,126.4863,126.5043,10798.0
2021-05-07 13:50:00,140.41,140.44,140.4,140.43,81829.0,126.4953,126.5223,126.4863,126.5133,81829.0
2021-05-07 13:55:00,140.43,140.5,140.42,140.48,37600.0,126.5133,126.5763,126.5043,126.5583,37600.0
2021-05-07 14:00:00,140.48,140.49,140.34,140.44,36311.0,126.5583,126.5673,126.4322,126.5223,36311.0
2021-05-07 14:05:00,140.44,140.52,140.44,140.52,17068.0,126.5223,126.5944,126.5223,126.5944,17068.0
2021-05-07 14:10:00,140.53,140.56,140.5,140.53,22552.0,126.6034,126.6304,126.5763,126.6034,22552.0
2021-05-07 14:15:00,140.53,140.6,140.53,140.59,14235.0,126.6034,126.6664,126.6034,126.6574,14235.0
2021-05-07 14:20:00,140.59,140.64,140.57,140.64,12530.0,126.6574,126.7025,126.6394,126.7025,12530.0
2021-05-07 14:25:00,140.63,140.69,140.62,140.68,21204.0,126.6935,126.7475,126.6845,126.7385,21204.0
2021-05-07 14:30:00,140.67,140.69,140.65,140.65,13565.0,126.7295,126.7475,126.7115,126.7115,13565.0
2021-05-07 14:35:00,140.64,140.69,140.59,140.66,13205.0,126.7025,126.7475,126.6574,126.7205,13205.0
2021-05-07 14:40:00,140.61,140.62,140.52,140.57,26953.0,126.6754,126.6845,126.5944,126.6394,26953.0
2021-05-07 14:45:00,140.57,140.61,140.52,140.53,15180.0,126.6394,126.6754,126.5944,126.6034,15180.0
2021-05-07 14:50:00,140.51,140.54,140.49,140.5,10775.0,126.5854,126.6124,126.5673,126.5763,10775.0
2021-05-07 14:55:00,140.52,140.55,140.5,140.53,120875.0,126.5944,126.6214,126.5763,126.6034,120875.0
2021-05-07 15:00:00,140.53,140.56,140.49,140.54,80059.0,126.6034,126.6304,126.5673,126.6124,80059.0
2021-05-07 15:05:00,140.53,140.6,140.53,140.6,28540.0,126.6034,126.6664,126.6034,126.6664,28540.0
2021-05-07 15:10:00,140.6,140.63,140.55,140.61,32077.0,126.6664,126.6935,126.6214,126.6754,32077.0
2021-05-07 15:15:00,140.62,140.7,140.62,140.63,33617.0,126.6845,126.7565,126.6845,126.6935,33617.0
2021-05-07 15:20:00,140.63,140.71,140.61,140.63,29604.0,126.6935,126.7655,126.6754,126.6935,29604.0
2021-05-07 15:25:00,140.65,140.68,140.61,140.67,20427.0,126.7115,126.7385,126.6754,126.7295,20427.0
2021-05-07 15:30:00,140.68,140.75,140.65,140.71,16100.0,126.7385,126.8016,126.7115,126.7655,16100.0
2021-05-07 15:35:00,140.7,140.75,140.65,140.7,27610.0,126.7565,126.8016,126.7115,126.7565,27610.0
2021-05-07 15:40:00,140.69,140.73,140.63,140.64,16936.0,126.7475,126.7836,126.6935,126.7025,16936.0
2021-05-07 15:45:00,140.64,140.7,140.56,140.7,65392.0,126.7025,126.7565,126.6304,126.7565,65392.0
2021-05-07 15:50:00,140.68,140.72,140.61,140.65,35256.0,126.7385,126.7745,126.6754,126.7115,35256.0
2021-05-07 15:55:00,140.66,140.69,140.59,140.62,56535.0,126.7205,126.7475,126.6574,126.6845,56535.0
2021-05-10 09:30:00,141.36,141.63,141.32,141.61,114699.0,127.3511,127.5944,127.3151,127.5763,114699.0
2021-05-10 09:35:00,141.61,141.84,141.55,141.84,45207.0,127.5763,127.7835,127.5223,127.7835,45207.0
2021-05-10 09:40:00,141.84,141.84,141.65,141.68,79088.0,127.7835,127.7835,127.6124,127.6394,79088.0
2021-05-10 09:45:00,141.68,141.81,141.61,141.71,52119.0,127.6394,127.7565,127.5763,127.6664,52119.0
2021-05-10 09:50:00,141.71,141.89,141.63,141.83,19297.0,127.6664,127.8286,127.5944,127.7745,19297.0
2021-05-10 09:55:00,141.85,141.93,141.78,141.93,58256.0,127.7926,127.8646,127.7295,127.8646,58256.0
2021-05-10 10:00:00,141.93,141.98,141.83,141.96,30249.0,127.8646,127.9097,127.7745,127.8917,30249.0
2021-05-10 10:05:00,141.96,142.0,141.9,141.97,48798.0,127.8917,127.9277,127.8376,127.9007,48798.0
2021-05-10 10:10:00,141.97,142.01,141.92,141.95,111494.0,127.9007,127.9367,127.8556,127.8826,111494.0
2021-05-10 10:15:00,141.95,141.96,141.81,141.82,22600.0,127.8826,127.8917,127.7565,127.7655,22600.0
2021-05-10 10:20:00,141.81,141.84,141.77,141.78,27625.0,127.7565,127.7835,127.7205,127.7295,27625.0
2021-05-10 10:25:00,141.77,141.79,141.67,141.72,19470.0,127.7205,127.7385,127.6304,127.6754,19470.0
2021-05-10 10:30:00,141.71,141.75,141.64,141.65,49608.0,127.6664,127.7025,127.6034,127.6124,49608.0
2021-05-10 10:35:00,141.65,141.71,141.6,141.68,33635.0,127.6124,127.6664,127.5673,127.6394,33635.0
2021-05-10 10:40:00,141.69,141.7,141.59,141.66,27104.0,127.6484,127.6574,127.5583,127.6214,27104.0
2021-05-10 10:45:00,141.66,141.69,141.63,141.67,29220.0,127.6214,127.6484,127.5944,127.6304,29220.0
2021-05-10 10:50:00,141.69,141.78,141.66,141.75,27341.0,127.6484,127.7295,127.6214,127.7025,27341.0
2021-05-10 10:55:00,141.75,141.92,141.74,141.91,57412.0,127.7025,127.8556,127.6935,127.8466,57412.0
2021-05-10 11:00:00,141.92,142.0,141.89,141.99,43270.0,127.8556,127.9277,127.8286,127.9187,43270.0
2021-05-10 11:05:00,142.02,142.1,142.01,142.07,25538.0,127.9457,128.0178,127.9367,127.9908,25538.0
2021-05-10 11:10:00,142.07,142.13,142.04,142.09,60457.0,127.9908,128.0448,127.9637,128.0088,60457.0
2021-05-10 11:15:00,142.09,142.21,142.03,142.21,21155.0,128.0088,128.1169,127.9547,128.1169,21155.0
2021-05-10 11:20:00,142.22,142.28,142.21,142.24,21340.0,128.1259,128.1799,128.1169,128.1439,21340.0
2021-05-10 11:25:00,142.23,142.27,142.23,142.26,14933.0,128.1349,128.1709,128.1349,128.1619,14933.0
2021-05-10 11:30:00,142.27,142.28,142.22,142.24,27861.0,128.1709,128.1799,128.1259,128.1439,27861.0
2021-05-10 11:35:00,142.25,142.26,142.2,142.25,31307.0,128.1529,128.1619,128.1079,128.1529,31307.0
2021-05-10 11:40:00,142.23,142.24,142.13,142.14,23886.0,128.1349,128.1439,128.0448,128.0538,23886.0
2021-05-10 11:45:00,142.13,142.14,142.04,142.1,218442.0,128.0448,128.0538,127.9637,128.0178,218442.0
2021-05-10 11:50:00,142.11,142.19,142.09,142.18,27946.0,128.0268,128.0989,128.0088,128.0899,27946.0
2021-05-10 11:55:00,142.19,142.2,142.13,142.13,28897.0,128.0989,128.1079,128.0448,128.0448,28897.0
2021-05-10 12:00:00,142.15,142.16,142.09,142.09,20683.0,128.0628,128.0718,128.0088,128.0088,20683.0
2021-05-10 12:05:00,142.09,142.09,142.03,142.04,15271.0,128.0088,128.0088,127.9547,127.9637,15271.0
2021-05-10 12:10:00,142.04,142.06,141.98,142.01,20227.0,127.9637,127.9817,127.9097,127.9367,20227.0
2021-05-10 12:15:00,142.01,142.04,141.99,142.02,12065.0,127.9367,127.9637,127.9187,127.9457,12065.0
2021-05-10 12:20:00,142.02,142.1,142.0,142.08,15278.0,127.9457,128.0178,127.9277,127.9998,15278.0
2021-05-10 12:25:00,142.08,142.08,141.93,141.95,23088.0,127.9998,127.9998,127.8646,127.8826,23088.0
2021-05-10 12:30:00,141.97,142.02,141.94,142.0,15804.0,127.9007,127.9457,127.8736,127.9277,15804.0
2021-05-10 12:35:00,142.0,142.04,141.99,142.01,23031.0,127.9277,127.9637,127.9187,127.9367,23031.0
2021-05-10 12:40:00,142.02,142.02,141.97,141.98,13470.0,127.9457,127.9457,127.9007,127.9097,13470.0
2021-05-10 12:45:00,141.98,142.0,141.95,141.96,11527.0,127.9097,127.9277,127.8826,127.8917,11527.0
2021-05-10 12:50:00,141.94,141.98,141.94,141.95,19417.0,127.8736,127.9097,127.8736,127.8826,19417.0
2021-05-10 12:55:00,141.97,141.97,141.91,141.94,20809.0,127.9007,127.9007,127.8466,127.8736,20809.0
2021-05-10 13:00:00,141.95,141.97,141.92,141.93,14868.0,127.8826,127.9007,127.8556,127.8646,14868.0
2021-05-10 13:05:00,141.93,141.99,141.9,141.98,21111.0,127.8646,127.9187,127.8376,127.9097,21111.0
2021-05-10 13:10:00,141.97,142.0,141.96,141.99,9969.0,127.9007,127.9277,127.8917,127.9187,9969.0
2021-05-10 13:15:00,141.99,142.0,141.91,141.94,11682.0,127.9187,127.9277,127.8466,127.8736,11682.0
2021-05-10 13:20:00,141.94,142.01,141.94,141.97,30101.0,127.8736,127.9367,127.8736,127.9007,30101.0
2021-05-10 13:25:00,141.96,141.98,141.93,141.94,28496.0,127.8917,127.9097,127.8646,127.8736,28496.0
2021-05-10 13:30:00,141.93,141.96,141.9,141.96,65628.0,127.8646,127.8917,127.8376,127.8917,65628.0
2021-05-10 13:35:00,141.95,141.98,141.91,141.94,43593.0,127.8826,127.9097,127.8466,127.8736,43593.0
2021-05-10 13:40:00,141.93,141.97,141.9,141.97,30257.0,127.8646,127.9007,127.8376,127.9007,30257.0
2021-05-10 13:45:00,141.98,142.05,141.97,142.05,16435.0,127.9097,127.9727,127.9007,127.9727,16435.0
2021-05-10 13:50:00,142.05,142.07,142.04,142.06,17328.0,127.9727,127.9908,127.9637,127.9817,17328.0
2021-05-10 13:55:00,142.06,142.06,141.99,142.0,14489.0,127.9817,127.9817,127.9187,127.9277,14489.0
2021-05-10 14:00:00,141.99,142.02,141.98,142.01,29705.0,127.9187,127.9457,127.9097,127.9367,29705.0
2021-05-10 14:05:00,142.0,142.02,141.94,142.01,27209.0,127.9277,127.9457,127.8736,127.9367,27209.0
2021-05-10 14:10:00,142.03,142.06,142.01,142.01,28828.0,127.9547,127.9817,127.9367,127.9367,28828.0
2021-05-10 14:15:00,141.99,141.99,141.64,141.67,43183.0,127.9187,127.9187,127.6034,127.6304,43183.0
2021-05-10 14:20:00,141.69,141.7,141.52,141.7,19528.0,127.6484,127.6574,127.4953,127.6574,19528.0
2021-05-10 14:25:00,141.71,141.71,141.52,141.6,20653.0,127.6664,127.6664,127.4953,127.5673,20653.0
2021-05-10 14:30:00,141.58,141.6,141.48,141.59,66088.0,127.5493,127.5673,127.4592,127.5583,66088.0
2021-05-10 14:35:00,141.6,141.6,141.42,141.43,26616.0,127.5673,127.5673,127.4052,127.4142,26616.0
2021-05-10 14:40:00,141.43,141.48,141.36,141.37,20174.0,127.4142,127.4592,127.3511,127.3601,20174.0
2021-05-10 14:45:00,141.38,141.38,141.3,141.33,113803.0,127.3691,127.3691,127.2971,127.3241,113803.0
2021-05-10 14:50:00,141.3,141.33,141.2,141.3,44465.0,127.2971,127.3241,127.207,127.2971,44465.0
2021-05-10 14:55:00,141.27,141.43,141.22,141.43,22988.0,127.27,127.4142,127.225,127.4142,22988.0
2021-05-10 15:00:00,141.41,141.47,141.32,141.35,26568.0,127.3962,127.4502,127.3151,127.3421,26568.0
2021-05-10 15:05:00,141.36,141.37,141.19,141.31,21801.0,127.3511,127.3601,127.198,127.3061,21801.0
2021-05-10 15:10:00,141.31,141.45,141.31,141.38,33217.0,127.3061,127.4322,127.3061,127.3691,33217.0
2021-05-10 15:15:00,141.35,141.37,141.25,141.3,36350.0,127.3421,127.3601,127.252,127.2971,36350.0
2021-05-10 15:20:00,141.29,141.31,141.19,141.25,68696.0,127.2881,127.3061,127.198,127.252,68696.0
2021-05-10 15:25:00,141.25,141.4,141.22,141.38,31315.0,127.252,127.3872,127.225,127.3691,31315.0
2021-05-10 15:30:00,141.37,141.43,141.29,141.43,38590.0,127.3601,127.4142,127.2881,127.4142,38590.0
2021-05-10 15:35:00,141.43,141.43,141.28,141.34,34947.0,127.4142,127.4142,127.279,127.3331,34947.0
2021-05-10 15:40:00,141.35,141.38,141.3,141.34,129755.0,127.3421,127.3691,127.2971,127.3331,129755.0
2021-05-10 15:45:00,141.34,141.43,141.06,141.11,46010.0,127.3331,127.4142,127.0808,127.1259,46010.0
2021-05-10 15:50:00,141.12,141.12,140.92,140.93,90356.0,127.1349,127.1349,126.9547,126.9637,90356.0
2021-05-10 15:55:00,140.95,141.02,140.76,140.8,147706.0,126.9817,127.0448,126.8106,126.8466,147706.0
2021-05-11 09:30:00,139.65,139.87,139.48,139.55,255023.0,125.8106,126.0088,125.6574,125.7205,255023.0
2021-05-11 09:35:00,139.55,139.59,139.26,139.37,82725.0,125.7205,125.7565,125.4592,125.5583,82725.0
2021-05-11 09:40:00,139.38,139.71,139.3,139.7,40505.0,125.5673,125.8646,125.4953,125.8556,40505.0
2021-05-11 09:45:00,139.66,139.7,139.5,139.55,53633.0,125.8196,125.8556,125.6754,125.7205,53633.0
2021-05-11 09:50:00,139.56,139.78,139.56,139.75,35545.0,125.7295,125.9277,125.7295,125.9007,35545.0
2021-05-11 09:55:00,139.74,139.98,139.71,139.97,41885.0,125.8917,126.1079,125.8646,126.0989,41885.0
2021-05-11 10:00:00,140.0,140.17,139.98,140.14,46297.0,126.1259,126.279,126.1079,126.252,46297.0
2021-05-11 10:05:00,140.12,140.13,139.84,139.84,21919.0,126.234,126.243,125.9817,125.9817,21919.0
2021-05-11 10:10:00,139.85,139.86,139.6,139.66,61567.0,125.9908,125.9998,125.7655,125.8196,61567.0
2021-05-11 10:15:00,139.63,139.64,139.4,139.41,62134.0,125.7926,125.8016,125.5854,125.5944,62134.0
2021-05-11 10:20:00,139.41,139.6,139.32,139.33,32877.0,125.5944,125.7655,125.5133,125.5223,32877.0
2021-05-11 10:25:00,139.31,139.32,139.03,139.03,196872.0,125.5043,125.5133,125.252,125.252,196872.0
2021-05-11 10:30:00,139.03,139.04,138.79,138.87,96432.0,125.252,125.261,125.0358,125.1079,96432.0
2021-05-11 10:35:00,138.86,138.86,138.51,138.54,46206.0,125.0989,125.0989,124.7836,124.8106,46206.0
2021-05-11 10:40:00,138.55,138.69,138.42,138.47,49261.0,124.8196,124.9457,124.7025,124.7475,49261.0
2021-05-11 10:45:00,138.45,138.64,138.23,138.62,68534.0,124.7295,124.9007,124.5313,124.8827,68534.0
2021-05-11 10:50:00,138.58,138.69,138.52,138.65,18076.0,124.8466,124.9457,124.7926,124.9097,18076.0
2021-05-11 10:55:00,138.62,138.76,138.58,138.58,37490.0,124.8827,125.0088,124.8466,124.8466,37490.0
2021-05-11 11:00:00,138.53,138.64,138.35,138.35,32576.0,124.8016,124.9007,124.6394,124.6394,32576.0
2021-05-11 11:05:00,138.35,138.55,138.29,138.48,22275.0,124.6394,124.8196,124.5854,124.7565,22275.0
2021-05-11 11:10:00,138.44,138.52,138.31,138.52,24921.0,124.7205,124.7926,124.6034,124.7926,24921.0
2021-05-11 11:15:00,138.53,138.74,138.34,138.74,33797.0,124.8016,124.9908,124.6304,124.9908,33797.0
2021-05-11 11:20:00,138.71,138.79,138.7,138.75,32507.0,124.9637,125.0358,124.9547,124.9998,32507.0
2021-05-11 11:25:00,138.74,138.97,138.72,138.96,18987.0,124.9908,125.198,124.9727,125.189,18987.0
2021-05-11 11:30:00,138.96,138.99,138.86,138.95,53815.0,125.189,125.216,125.0989,125.1799,53815.0
2021-05-11 11:35:00,138.97,139.06,138.94,139.0,39783.0,125.198,125.279,125.1709,125.225,39783.0
2021-05-11 11:40:00,139.03,139.03,138.79,138.81,24918.0,125.252,125.252,125.0358,125.0538,24918.0
2021-05-11 11:45:00,138.81,139.06,138.79,139.06,19382.0,125.0538,125.279,125.0358,125.279,19382.0
2021-05-11 11:50:00,139.05,139.16,138.98,139.15,33391.0,125.27,125.3691,125.207,125.3601,33391.0
2021-05-11 11:55:00,139.15,139.18,139.01,139.04,88518.0,125.3601,125.3872,125.234,125.261,88518.0
2021-05-11 12:00:00,139.05,139.05,138.88,138.88,12048.0,125.27,125.27,125.1169,125.1169,12048.0
2021-05-11 12:05:00,138.92,138.97,138.86,138.87,21138.0,125.1529,125.198,125.0989,125.1079,21138.0
2021-05-11 12:10:00,138.86,138.93,138.83,138.9,6111.0,125.0989,125.1619,125.0718,125.1349,6111.0
2021-05-11 12:15:00,138.95,139.0,138.84,138.94,19215.0,125.1799,125.225,125.0809,125.1709,19215.0
2021-05-11 12:20:00,138.94,138.95,138.83,138.91,16659.0,125.1709,125.1799,125.0718,125.1439,16659.0
2021-05-11 12:25:00,138.91,138.91,138.71,138.74,12833.0,125.1439,125.1439,124.9637,124.9908,12833.0
2021-05-11 12:30:00,138.72,138.75,138.6,138.64,20161.0,124.9727,124.9998,124.8646,124.9007,20161.0
2021-05-11 12:35:00,138.65,138.79,138.62,138.77,9893.0,124.9097,125.0358,124.8827,125.0178,9893.0
2021-05-11 12:40:00,138.72,138.77,138.51,138.53,23633.0,124.9727,125.0178,124.7836,124.8016,23633.0
2021-05-11 12:45:00,138.55,138.57,138.47,138.52,21928.0,124.8196,124.8376,124.7475,124.7926,21928.0
2021-05-11 12:50:00,138.52,138.52,138.33,138.37,11703.0,124.7926,124.7926,124.6214,124.6574,11703.0
2021-05-11 12:55:00,138.37,138.42,138.32,138.41,11061.0,124.6574,124.7025,124.6124,124.6935,11061.0
2021-05-11 13:00:00,138.4,138.6,138.36,138.6,20724.0,124.6845,124.8646,124.6484,124.8646,20724.0
2021-05-11 13:05:00,138.59,138.63,138.45,138.58,47242.0,124.8556,124.8917,124.7295,124.8466,47242.0
2021-05-11 13:10:00,138.59,138.65,138.5,138.52,37931.0,124.8556,124.9097,124.7745,124.7926,37931.0
2021-05-11 13:15:00,138.56,138.66,138.45,138.61,24017.0,124.8286,124.9187,124.7295,124.8736,24017.0
2021-05-11 13:20:00,138.63,138.69,138.58,138.67,31692.0,124.8917,124.9457,124.8466,124.9277,31692.0
2021-05-11 13:25:00,138.66,138.78,138.66,138.75,52815.0,124.9187,125.0268,124.9187,124.9998,52815.0
2021-05-11 13:30:00,138.8,138.84,138.78,138.82,13924.0,125.0448,125.0809,125.0268,125.0628,13924.0
2021-05-11 13:35:00,138.83,138.91,138.82,138.91,15996.0,125.0718,125.1439,125.0628,125.1439,15996.0
2021-05-11 13:40:00,138.93,138.98,138.91,138.98,39413.0,125.1619,125.207,125.1439,125.207,39413.0
2021-05-11 13:45:00,138.99,139.03,138.96,138.99,15270.0,125.216,125.252,125.189,125.216,15270.0
2021-05-11 13:50:00,139.01,139.01,138.76,138.76,27334.0,125.234,125.234,125.0088,125.0088,27334.0
2021-05-11 13:55:00,138.76,139.06,138.73,139.03,28404.0,125.0088,125.279,124.9818,125.252,28404.0
2021-05-11 14:00:00,139.05,139.15,139.01,139.09,43067.0,125.27,125.3601,125.234,125.3061,43067.0
2021-05-11 14:05:00,139.12,139.16,138.91,138.93,20110.0,125.3331,125.3691,125.1439,125.1619,20110.0
2021-05-11 14:10:00,138.92,138.95,138.76,138.76,22277.0,125.1529,125.1799,125.0088,125.0088,22277.0
2021-05-11 14:15:00,138.75,138.81,138.71,138.78,21370.0,124.9998,125.0538,124.9637,125.0268,21370.0
2021-05-11 14:20:00,138.79,138.92,138.76,138.88,38800.0,125.0358,125.1529,125.0088,125.1169,38800.0
2021-05-11 14:25:00,138.87,139.05,138.83,139.05,20405.0,125.1079,125.27,125.0718,125.27,20405.0
2021-05-11 14:30:00,139.02,139.03,138.67,138.76,30611.0,125.243,125.252,124.9277,125.0088,30611.0
2021-05-11 14:35:00,138.81,138.83,138.65,138.76,19293.0,125.0538,125.0718,124.9097,125.0088,19293.0
2021-05-11 14:40:00,138.71,138.78,138.6,138.77,22385.0,124.9637,125.0268,124.8646,125.0178,22385.0
2021-05-11 14:45:00,138.76,138.91,138.73,138.91,13891.0,125.0088,125.1439,124.9818,125.1439,13891.0
2021-05-11 14:50:00,138.91,138.98,138.79,138.89,25877.0,125.1439,125.207,125.0358,125.1259,25877.0
2021-05-11 14:55:00,138.93,138.95,138.83,138.94,20358.0,125.1619,125.1799,125.0718,125.1709,20358.0
2021-05-11 15:00:00,138.94,139.01,138.89,138.94,23550.0,125.1709,125.234,125.1259,125.1709,23550.0
2021-05-11 15:05:00,138.95,138.98,138.84,138.86,26858.0,125.1799,125.207,125.0809,125.0989,26858.0
2021-05-11 15:10:00,138.87,138.88,138.73,138.74,27597.0,125.1079,125.1169,124.9818,124.9908,27597.0
2021-05-11 15:15:00,138.75,139.0,138.7,138.99,36188.0,124.9998,125.225,124.9547,125.216,36188.0
2021-05-11 15:20:00,139.0,139.03,138.94,139.0,21078.0,125.225,125.252,125.1709,125.225,21078.0
2021-05-11 15:25:00,139.0,139.17,138.98,138.98,58393.0,125.225,125.3781,125.207,125.207,58393.0
2021-05-11 15:30:00,138.96,138.99,138.59,138.61,47555.0,125.189,125.216,124.8556,124.8736,47555.0
2021-05-11 15:35:00,138.58,138.63,138.42,138.49,73823.0,124.8466,124.8917,124.7025,124.7655,73823.0
2021-05-11 15:40:00,138.48,138.65,138.47,138.58,30393.0,124.7565,124.9097,124.7475,124.8466,30393.0
2021-05-11 15:45:00,138.58,138.85,138.57,138.84,39665.0,124.8466,125.0899,124.8376,125.0809,39665.0
2021-05-11 15:50:00,138.85,138.96,138.75,138.79,60022.0,125.0899,125.189,124.9998,125.0358,60022.0
2021-05-11 15:55:00,138.77,138.93,138.65,138.92,167923.0,125.0178,125.1619,124.9097,125.1529,167923.0
2021-05-12 09:30:00,138.83,138.99,138.75,138.99,181396.0,125.0718,125.216,124.9998,125.216,181396.0
2021-05-12 09:35:00,138.99,139.09,138.84,139.01,46320.0,125.216,125.3061,125.0809,125.234,46320.0
2021-05-12 09:40:00,139.01,139.08,138.69,138.8,54515.0,125.234,125.2971,124.9457,125.0448,54515.0
2021-05-12 09:45:00,138.79,138.95,138.58,138.58,30765.0,125.0358,125.1799,124.8466,124.8466,30765.0
2021-05-12 09:50:00,138.6,138.72,138.5,138.55,40156.0,124.8646,124.9727,124.7745,124.8196,40156.0
2021-05-12 09:55:00,138.57,138.67,138.54,138.62,21105.0,124.8376,124.9277,124.8106,124.8827,21105.0
2021-05-12 10:00:00,138.62,138.68,138.46,138.6,56959.0,124.8827,124.9367,124.7385,124.8646,56959.0
2021-05-12 10:05:00,138.6,138.78,138.6,138.73,33761.0,124.8646,125.0268,124.8646,124.9818,33761.0
2021-05-12 10:10:00,138.72,138.76,138.57,138.66,25591.0,124.9727,125.0088,124.8376,124.9187,25591.0
2021-05-12 10:15:00,138.64,138.79,138.62,138.77,23689.0,124.9007,125.0358,124.8827,125.0178,23689.0
2021-05-12 10:20:00,138.75,138.95,138.74,138.89,22424.0,124.9998,125.1799,124.9908,125.1259,22424.0
2021-05-12 10:25:00,138.88,138.88,138.58,138.58,46309.0,125.1169,125.1169,124.8466,124.8466,46309.0
2021-05-12 10:30:00,138.55,138.6,138.32,138.42,32643.0,124.8196,124.8646,124.6124,124.7025,32643.0
2021-05-12 10:35:00,138.43,138.71,138.41,138.54,57382.0,124.7115,124.9637,124.6935,124.8106,57382.0
2021-05-12 10:40:00,138.51,138.56,138.4,138.53,46217.0,124.7836,124.8286,124.6845,124.8016,46217.0
2021-05-12 10:45:00,138.51,138.56,138.3,138.33,30707.0,124.7836,124.8286,124.5944,124.6214,30707.0
2021-05-12 10:50:00,138.32,138.39,138.28,138.28,26127.0,124.6124,124.6754,124.5763,124.5763,26127.0
2021-05-12 10:55:00,138.32,138.47,138.22,138.46,30134.0,124.6124,124.7475,124.5223,124.7385,30134.0
2021-05-12 11:00:00,138.45,138.62,138.41,138.61,22890.0,124.7295,124.8827,124.6935,124.8736,22890.0
2021-05-12 11:05:00,138.61,138.62,138.42,138.54,16548.0,124.8736,124.8827,124.7025,124.8106,16548.0
2021-05-12 11:10:00,138.53,138.54,138.42,138.53,22169.0,124.8016,124.8106,124.7025,124.8016,22169.0
2021-05-12 11:15:00,138.53,138.54,138.4,138.52,21628.0,124.8016,124.8106,124.6845,124.7926,21628.0
2021-05-12 11:20:00,138.52,138.53,138.37,138.37,20722.0,124.7926,124.8016,124.6574,124.6574,20722.0
2021-05-12 11:25:00,138.37,138.5,138.3,138.5,15283.0,124.6574,124.7745,124.5944,124.7745,15283.0
2021-05-12 11:30:00,138.49,138.52,138.34,138.34,23334.0,124.7655,124.7926,124.6304,124.6304,23334.0
2021-05-12 11:35:00,138.32,138.36,138.25,138.33,28015.0,124.6124,124.6484,124.5493,124.6214,28015.0
2021-05-12 11:40:00,138.31,138.58,138.25,138.58,23778.0,124.6034,124.8466,124.5493,124.8466,23778.0
2021-05-12 11:45:00,138.58,138.59,138.42,138.43,22206.0,124.8466,124.8556,124.7025,124.7115,22206.0
2021-05-12 11:50:00,138.36,138.39,138.15,138.16,37109.0,124.6484,124.6754,124.4592,124.4682,37109.0
2021-05-12 11:55:00,138.14,138.14,137.86,137.94,49549.0,124.4502,124.4502,124.198,124.27,49549.0
2021-05-12 12:00:00,137.92,138.01,137.86,137.91,41756.0,124.252,124.3331,124.198,124.243,41756.0
2021-05-12 12:05:00,137.91,138.02,137.89,137.89,49759.0,124.243,124.3421,124.225,124.225,49759.0
2021-05-12 12:10:00,137.89,137.91,137.67,137.67,36876.0,124.225,124.243,124.0268,124.0268,36876.0
2021-05-12 12:15:00,137.67,137.72,137.54,137.72,16765.0,124.0268,124.0718,123.9097,124.0718,16765.0
2021-05-12 12:20:00,137.7,137.9,137.67,137.87,12745.0,124.0538,124.234,124.0268,124.207,12745.0
2021-05-12 12:25:00,137.8,137.86,137.74,137.81,11730.0,124.1439,124.198,124.0899,124.1529,11730.0
2021-05-12 12:30:00,137.77,137.85,137.71,137.78,19355.0,124.1169,124.189,124.0628,124.1259,19355.0
2021-05-12 12:35:00,137.8,137.83,137.63,137.65,15903.0,124.1439,124.1709,123.9908,124.0088,15903.0
2021-05-12 12:40:00,137.65,137.68,137.5,137.66,40309.0,124.0088,124.0358,123.8736,124.0178,40309.0
2021-05-12 12:45:00,137.6,137.67,137.5,137.63,19436.0,123.9637,124.0268,123.8736,123.9908,19436.0
2021-05-12 12:50:00,137.63,137.74,137.63,137.67,14933.0,123.9908,124.0899,123.9908,124.0268,14933.0
2021-05-12 12:55:00,137.67,137.68,137.54,137.68,23125.0,124.0268,124.0358,123.9097,124.0358,23125.0
2021-05-12 13:00:00,137.65,137.82,137.57,137.82,23267.0,124.0088,124.1619,123.9367,124.1619,23267.0
2021-05-12 13:05:00,137.82,137.87,137.71,137.74,20069.0,124.1619,124.207,124.0628,124.0899,20069.0
2021-05-12 13:10:00,137.72,137.91,137.7,137.87,17223.0,124.0718,124.243,124.0538,124.207,17223.0
2021-05-12 13:15:00,137.86,137.89,137.8,137.81,16091.0,124.198,124.225,124.1439,124.1529,16091.0
2021-05-12 13:20:00,137.78,137.79,137.7,137.71,12812.0,124.1259,124.1349,124.0538,124.0628,12812.0
2021-05-12 13:25:00,137.7,137.74,137.63,137.67,12900.0,124.0538,124.0899,123.9908,124.0268,12900.0
2021-05-12 13:30:00,137.62,137.68,137.51,137.52,12096.0,123.9818,124.0358,123.8827,123.8917,12096.0
2021-05-12 13:35:00,137.54,137.74,137.54,137.71,31622.0,123.9097,124.0899,123.9097,124.0628,31622.0
2021-05-12 13:40:00,137.68,137.69,137.56,137.58,12976.0,124.0358,124.0448,123.9277,123.9457,12976.0
2021-05-12 13:45:00,137.61,137.62,137.49,137.52,50634.0,123.9727,123.9818,123.8646,123.8917,50634.0
2021-05-12 13:50:00,137.53,137.58,137.44,137.55,17174.0,123.9007,123.9457,123.8196,123.9187,17174.0
2021-05-12 13:55:00,137.59,137.66,137.52,137.59,17496.0,123.9547,124.0178,123.8917,123.9547,17496.0
2021-05-12 14:00:00,137.58,137.7,137.53,137.55,37140.0,123.9457,124.0538,123.9007,123.9187,37140.0
2021-05-12 14:05:00,137.53,137.58,137.47,137.47,9120.0,123.9007,123.9457,123.8466,123.8466,9120.0
2021-05-12 14:10:00,137.47,137.48,137.33,137.42,55244.0,123.8466,123.8556,123.7205,123.8016,55244.0
2021-05-12 14:15:00,137.41,137.44,137.34,137.43,96230.0,123.7926,123.8196,123.7295,123.8106,96230.0
2021-05-12 14:20:00,137.44,137.49,137.33,137.34,85774.0,123.8196,123.8646,123.7205,123.7295,85774.0
2021-05-12 14:25:00,137.34,137.37,137.24,137.26,148094.0,123.7295,123.7565,123.6394,123.6574,148094.0
2021-05-12 14:30:00,137.25,137.45,137.1,137.4,1044268.0,123.6484,123.8286,123.5133,123.7836,1044268.0
2021-05-12 14:35:00,137.38,137.5,137.26,137.42,105551.0,123.7655,123.8736,123.6574,123.8016,105551.0
2021-05-12 14:40:00,137.4,137.56,137.37,137.54,123357.0,123.7836,123.9277,123.7565,123.9097,123357.0
2021-05-12 14:45:00,137.54,137.65,137.46,137.64,124094.0,123.9097,124.0088,123.8376,123.9998,124094.0
2021-05-12 14:50:00,137.64,137.79,137.6,137.63,218571.0,123.9998,124.1349,123.9637,123.9908,218571.0
2021-05-12 14:55:00,137.64,137.67,137.56,137.59,118670.0,123.9998,124.0268,123.9277,123.9547,118670.0
2021-05-12 15:00:00,137.58,137.61,137.4,137.43,114913.0,123.9457,123.9727,123.7836,123.8106,114913.0
2021-05-12 15:05:00,137.43,137.45,137.32,137.43,163301.0,123.8106,123.8286,123.7115,123.8106,163301.0
2021-05-12 15:10:00,137.42,137.45,137.19,137.24,88057.0,123.8016,123.8286,123.5944,123.6394,88057.0
2021-05-12 15:15:00,137.2,137.25,137.05,137.06,46681.0,123.6034,123.6484,123.4682,123.4773,46681.0
2021-05-12 15:20:00,137.07,137.11,136.8,136.83,50140.0,123.4863,123.5223,123.243,123.27,50140.0
2021-05-12 15:25:00,136.82,136.89,136.73,136.77,70037.0,123.261,123.3241,123.18,123.216,70037.0
2021-05-12 15:30:00,136.78,136.84,136.62,136.8,41018.0,123.225,123.2791,123.0809,123.243,41018.0
2021-05-12 15:35:00,136.77,136.77,136.55,136.68,74926.0,123.216,123.216,123.0178,123.1349,74926.0
2021-05-12 15:40:00,136.66,136.95,136.62,136.91,101419.0,123.1169,123.3782,123.0809,123.3421,101419.0
2021-05-12 15:45:00,136.86,137.03,136.79,136.87,145621.0,123.2971,123.4502,123.234,123.3061,145621.0
2021-05-12 15:50:00,136.85,136.85,136.56,136.58,188042.0,123.2881,123.2881,123.0268,123.0448,188042.0
2021-05-12 15:55:00,136.6,136.87,136.56,136.67,123058.0,123.0628,123.3061,123.0268,123.1259,123058.0
2021-05-13 09:30:00,136.66,137.19,136.57,137.19,151398.0,123.1169,123.5944,123.0358,123.5944,151398.0
2021-05-13 09:35:00,137.21,137.47,137.2,137.24,41938.0,123.6124,123.8466,123.6034,123.6394,41938.0
2021-05-13 09:40:00,137.24,137.55,137.21,137.54,45098.0,123.6394,123.9187,123.6124,123.9097,45098.0
2021-05-13 09:45:00,137.57,137.87,137.57,137.75,54976.0,123.9367,124.207,123.9367,124.0989,54976.0
2021-05-13 09:50:00,137.75,138.06,137.75,138.0,110064.0,124.0989,124.3781,124.0989,124.3241,110064.0
2021-05-13 09:55:00,138.01,138.13,137.97,138.07,63049.0,124.3331,124.4412,124.2971,124.3872,63049.0
2021-05-13 10:00:00,138.12,138.35,138.09,138.3,63841.0,124.4322,124.6394,124.4052,124.5944,63841.0
2021-05-13 10:05:00,138.35,138.38,138.0,138.01,39477.0,124.6394,124.6664,124.3241,124.3331,39477.0
2021-05-13 10:10:00,138.01,138.29,138.01,138.22,37462.0,124.3331,124.5854,124.3331,124.5223,37462.0
2021-05-13 10:15:00,138.25,138.38,138.24,138.3,15626.0,124.5493,124.6664,124.5403,124.5944,15626.0
2021-05-13 10:20:00,138.3,138.59,138.25,138.57,47687.0,124.5944,124.8556,124.5493,124.8376,47687.0
2021-05-13 10:25:00,138.54,138.6,138.45,138.57,34075.0,124.8106,124.8646,124.7295,124.8376,34075.0
2021-05-13 10:30:00,138.65,138.73,138.6,138.66,13847.0,124.9097,124.9818,124.8646,124.9187,13847.0
2021-05-13 10:35:00,138.65,138.71,138.6,138.64,24857.0,124.9097,124.9637,124.8646,124.9007,24857.0
2021-05-13 10:40:00,138.64,138.68,138.5,138.51,25616.0,124.9007,124.9367,124.7745,124.7836,25616.0
2021-05-13 10:45:00,138.52,138.67,138.52,138.64,19555.0,124.7926,124.9277,124.7926,124.9007,19555.0
2021-05-13 10:50:00,138.62,138.72,138.54,138.71,20590.0,124.8827,124.9727,124.8106,124.9637,20590.0
2021-05-13 10:55:00,138.72,138.81,138.69,138.79,21571.0,124.9727,125.0538,124.9457,125.0358,21571.0
2021-05-13 11:00:00,138.79,138.82,138.63,138.67,27274.0,125.0358,125.0628,124.8917,124.9277,27274.0
2021-05-13 11:05:00,138.65,138.69,138.5,138.55,19058.0,124.9097,124.9457,124.7745,124.8196,19058.0
2021-05-13 11:10:00,138.55,138.56,138.45,138.45,29065.0,124.8196,124.8286,124.7295,124.7295,29065.0
2021-05-13 11:15:00,138.44,138.62,138.4,138.6,70893.0,124.7205,124.8827,124.6845,124.8646,70893.0
2021-05-13 11:20:00,138.56,138.6,138.46,138.55,44453.0,124.8286,124.8646,124.7385,124.8196,44453.0
2021-05-13 11:25:00,138.54,138.55,138.27,138.33,51360.0,124.8106,124.8196,124.5673,124.6214,51360.0
2021-05-13 11:30:00,138.33,138.42,138.29,138.39,12080.0,124.6214,124.7025,124.5854,124.6754,12080.0
2021-05-13 11:35:00,138.39,138.57,138.31,138.55,25792.0,124.6754,124.8376,124.6034,124.8196,25792.0
2021-05-13 11:40:00,138.55,138.56,138.28,138.31,19978.0,124.8196,124.8286,124.5763,124.6034,19978.0
2021-05-13 11:45:00,138.3,138.52,138.27,138.5,147080.0,124.5944,124.7926,124.5673,124.7745,147080.0
2021-05-13 11:50:00,138.5,138.55,138.46,138.53,25937.0,124.7745,124.8196,124.7385,124.8016,25937.0
2021-05-13 11:55:00,138.54,138.56,138.3,138.35,48985.0,124.8106,124.8286,124.5944,124.6394,48985.0
2021-05-13 12:00:00,138.36,138.53,138.32,138.4,28020.0,124.6484,124.8016,124.6124,124.6845,28020.0
2021-05-13 12:05:00,138.4,138.55,138.36,138.55,9678.0,124.6845,124.8196,124.6484,124.8196,9678.0
2021-05-13 12:10:00,138.56,138.67,138.56,138.59,22605.0,124.8286,124.9277,124.8286,124.8556,22605.0
2021-05-13 12:15:00,138.59,138.64,138.55,138.55,46907.0,124.8556,124.9007,124.8196,124.8196,46907.0
2021-05-13 12:20:00,138.55,138.55,138.45,138.45,20815.0,124.8196,124.8196,124.7295,124.7295,20815.0
2021-05-13 12:25:00,138.46,138.63,138.45,138.61,13648.0,124.7385,124.8917,124.7295,124.8736,13648.0
2021-05-13 12:30:00,138.63,138.72,138.61,138.72,23579.0,124.8917,124.9727,124.8736,124.9727,23579.0
2021-05-13 12:35:00,138.72,138.74,138.66,138.66,21768.0,124.9727,124.9908,124.9187,124.9187,21768.0
2021-05-13 12:40:00,138.67,138.73,138.58,138.67,20147.0,124.9277,124.9818,124.8466,124.9277,20147.0
2021-05-13 12:45:00,138.68,138.76,138.64,138.75,26148.0,124.9367,125.0088,124.9007,124.9998,26148.0
2021-05-13 12:50:00,138.77,138.78,138.64,138.7,29072.0,125.0178,125.0268,124.9007,124.9547,29072.0
2021-05-13 12:55:00,138.71,138.72,138.4,138.55,19585.0,124.9637,124.9727,124.6845,124.8196,19585.0
2021-05-13 13:00:00,138.51,138.56,138.35,138.5,22976.0,124.7836,124.8286,124.6394,124.7745,22976.0
2021-05-13 13:05:00,138.53,138.56,138.36,138.56,22515.0,124.8016,124.8286,124.6484,124.8286,22515.0
2021-05-13 13:10:00,138.55,138.63,138.53,138.61,25549.0,124.8196,124.8917,124.8016,124.8736,25549.0
2021-05-13 13:15:00,138.62,138.69,138.44,138.45,23900.0,124.8827,124.9457,124.7205,124.7295,23900.0
2021-05-13 13:20:00,138.47,138.48,138.19,138.21,30055.0,124.7475,124.7565,124.4953,124.5133,30055.0
2021-05-13 13:25:00,138.21,138.35,138.12,138.31,45709.0,124.5133,124.6394,124.4322,124.6034,45709.0
2021-05-13 13:30:00,138.28,138.34,138.02,138.04,24249.0,124.5763,124.6304,124.3421,124.3601,24249.0
2021-05-13 13:35:00,138.06,138.08,137.94,138.0,33121.0,124.3781,124.3962,124.27,124.3241,33121.0
2021-05-13 13:40:00,138.03,138.14,137.98,138.14,15907.0,124.3511,124.4502,124.3061,124.4502,15907.0
2021-05-13 13:45:00,138.11,138.2,137.93,137.96,43072.0,124.4232,124.5043,124.261,124.2881,43072.0
2021-05-13 13:50:00,137.99,138.19,137.98,138.16,21865.0,124.3151,124.4953,124.3061,124.4682,21865.0
2021-05-13 13:55:00,138.18,138.25,138.17,138.17,15860.0,124.4863,124.5493,124.4772,124.4772,15860.0
2021-05-13 14:00:00,138.17,138.53,138.17,138.5,27733.0,124.4772,124.8016,124.4772,124.7745,27733.0
2021-05-13 14:05:00,138.49,138.66,138.49,138.56,35475.0,124.7655,124.9187,124.7655,124.8286,35475.0
2021-05-13 14:10:00,138.58,138.7,138.55,138.66,56203.0,124.8466,124.9547,124.8196,124.9187,56203.0
2021-05-13 14:15:00,138.63,138.67,138.55,138.6,35094.0,124.8917,124.9277,124.8196,124.8646,35094.0
2021-05-13 14:20:00,138.62,138.82,138.62,138.82,23959.0,124.8827,125.0628,124.8827,125.0628,23959.0
2021-05-13 14:25:00,138.79,138.93,138.78,138.93,27627.0,125.0358,125.1619,125.0268,125.1619,27627.0
2021-05-13 14:30:00,138.94,138.95,138.86,138.92,23726.0,125.1709,125.1799,125.0989,125.1529,23726.0
2021-05-13 14:35:00,138.94,139.01,138.89,138.92,51694.0,125.1709,125.234,125.1259,125.1529,51694.0
2021-05-13 14:40:00,138.89,139.0,138.86,138.95,29529.0,125.1259,125.225,125.0989,125.1799,29529.0
2021-05-13 14:45:00,138.93,138.95,138.8,138.88,20055.0,125.1619,125.1799,125.0448,125.1169,20055.0
2021-05-13 14:50:00,138.86,138.91,138.76,138.9,24702.0,125.0989,125.1439,125.0088,125.1349,24702.0
2021-05-13 14:55:00,138.92,138.92,138.83,138.84,20447.0,125.1529,125.1529,125.0718,125.0809,20447.0
2021-05-13 15:00:00,138.86,139.1,138.83,138.94,41527.0,125.0989,125.3151,125.0718,125.1709,41527.0
2021-05-13 15:05:00,138.98,139.09,138.9,139.09,22993.0,125.207,125.3061,125.1349,125.3061,22993.0
2021-05-13 15:10:00,139.1,139.1,138.88,138.95,21274.0,125.3151,125.3151,125.1169,125.1799,21274.0
2021-05-13 15:15:00,138.95,139.04,138.92,138.95,16562.0,125.1799,125.261,125.1529,125.1799,16562.0
2021-05-13 15:20:00,138.95,139.0,138.87,138.97,46529.0,125.1799,125.225,125.1079,125.198,46529.0
2021-05-13 15:25:00,138.99,139.11,138.98,139.1,202877.0,125.216,125.3241,125.207,125.3151,202877.0
2021-05-13 15:30:00,139.08,139.19,139.06,139.12,160091.0,125.2971,125.3962,125.279,125.3331,160091.0
2021-05-13 15:35:00,139.11,139.19,139.05,139.16,99976.0,125.3241,125.3962,125.27,125.3691,99976.0
2021-05-13 15:40:00,139.16,139.25,139.08,139.22,33595.0,125.3691,125.4502,125.2971,125.4232,33595.0
2021-05-13 15:45:00,139.23,139.25,139.14,139.18,313579.0,125.4322,125.4502,125.3511,125.3872,313579.0
2021-05-13 15:50:00,139.17,139.18,138.89,138.9,93549.0,125.3781,125.3872,125.1259,125.1349,93549.0
2021-05-13 15:55:00,138.89,138.91,138.6,138.6,95761.0,125.1259,125.1439,124.8646,124.8646,95761.0
2021-05-14 09:30:00,139.34,139.69,139.33,139.37,136097.0,125.5313,125.8466,125.5223,125.5583,136097.0
2021-05-14 09:35:00,139.37,139.52,139.31,139.43,75638.0,125.5583,125.6935,125.5043,125.6124,75638.0
2021-05-14 09:40:00,139.45,139.83,139.42,139.83,59684.0,125.6304,125.9727,125.6034,125.9727,59684.0
2021-05-14 09:45:00,139.85,139.97,139.78,139.89,47677.0,125.9908,126.0989,125.9277,126.0268,47677.0
2021-05-14 09:50:00,139.9,139.97,139.86,139.96,47946.0,126.0358,126.0989,125.9998,126.0899,47946.0
2021-05-14 09:55:00,139.96,140.09,139.95,140.06,56318.0,126.0899,126.207,126.0808,126.1799,56318.0
2021-05-14 10:00:00,140.1,140.1,139.91,140.06,76683.0,126.216,126.216,126.0448,126.1799,76683.0
2021-05-14 10:05:00,140.05,140.07,139.83,139.83,70782.0,126.1709,126.189,125.9727,125.9727,70782.0
2021-05-14 10:10:00,139.84,139.96,139.84,139.91,52890.0,125.9817,126.0899,125.9817,126.0448,52890.0
2021-05-14 10:15:00,139.92,139.97,139.74,139.76,41738.0,126.0538,126.0989,125.8917,125.9097,41738.0
2021-05-14 10:20:00,139.76,140.01,139.76,139.93,36587.0,125.9097,126.1349,125.9097,126.0628,36587.0
2021-05-14 10:25:00,139.94,140.01,139.72,139.72,25881.0,126.0718,126.1349,125.8736,125.8736,25881.0
2021-05-14 10:30:00,139.7,139.88,139.7,139.86,33650.0,125.8556,126.0178,125.8556,125.9998,33650.0
2021-05-14 10:35:00,139.85,139.88,139.59,139.61,38619.0,125.9908,126.0178,125.7565,125.7745,38619.0
2021-05-14 10:40:00,139.63,139.71,139.51,139.56,27105.0,125.7926,125.8646,125.6845,125.7295,27105.0
2021-05-14 10:45:00,139.59,139.83,139.59,139.8,32765.0,125.7565,125.9727,125.7565,125.9457,32765.0
2021-05-14 10:50:00,139.8,139.88,139.77,139.85,21091.0,125.9457,126.0178,125.9187,125.9908,21091.0
2021-05-14 10:55:00,139.84,139.95,139.8,139.9,13809.0,125.9817,126.0808,125.9457,126.0358,13809.0
2021-05-14 11:00:00,139.89,139.92,139.72,139.73,37178.0,126.0268,126.0538,125.8736,125.8827,37178.0
2021-05-14 11:05:00,139.73,139.86,139.73,139.8,52000.0,125.8827,125.9998,125.8827,125.9457,52000.0
2021-05-14 11:10:00,139.78,139.87,139.78,139.83,17911.0,125.9277,126.0088,125.9277,125.9727,17911.0
2021-05-14 11:15:00,139.83,139.92,139.83,139.9,43141.0,125.9727,126.0538,125.9727,126.0358,43141.0
2021-05-14 11:20:00,139.91,139.99,139.91,139.98,22216.0,126.0448,126.1169,126.0448,126.1079,22216.0
2021-05-14 11:25:00,140.0,140.03,139.98,139.98,19998.0,126.1259,126.1529,126.1079,126.1079,19998.0
2021-05-14 11:30:00,140.0,140.04,139.95,140.03,21626.0,126.1259,126.1619,126.0808,126.1529,21626.0
2021-05-14 11:35:00,140.03,140.05,140.01,140.01,13156.0,126.1529,126.1709,126.1349,126.1349,13156.0
2021-05-14 11:40:00,140.02,140.1,140.01,140.04,23221.0,126.1439,126.216,126.1349,126.1619,23221.0
2021-05-14 11:45:00,140.04,140.06,140.0,140.04,18764.0,126.1619,126.1799,126.1259,126.1619,18764.0
2021-05-14 11:50:00,140.03,140.03,139.91,139.93,13028.0,126.1529,126.1529,126.0448,126.0628,13028.0
2021-05-14 11:55:00,139.93,139.98,139.93,139.97,19962.0,126.0628,126.1079,126.0628,126.0989,19962.0
2021-05-14 12:00:00,139.97,140.03,139.97,139.99,10705.0,126.0989,126.1529,126.0989,126.1169,10705.0
2021-05-14 12:05:00,140.0,140.03,139.96,139.96,90484.0,126.1259,126.1529,126.0899,126.0899,90484.0
2021-05-14 12:10:00,139.99,140.02,139.97,140.0,21548.0,126.1169,126.1439,126.0989,126.1259,21548.0
2021-05-14 12:15:00,140.02,140.06,139.98,140.05,18208.0,126.1439,126.1799,126.1079,126.1709,18208.0
2021-05-14 12:20:00,140.05,140.07,140.01,140.05,23803.0,126.1709,126.189,126.1349,126.1709,23803.0
2021-05-14 12:25:00,140.05,140.1,140.05,140.09,22455.0,126.1709,126.216,126.1709,126.207,22455.0
2021-05-14 12:30:00,140.09,140.12,140.07,140.09,32814.0,126.207,126.234,126.189,126.207,32814.0
2021-05-14 12:35:00,140.09,140.11,140.04,140.07,42924.0,126.207,126.225,126.1619,126.189,42924.0
2021-05-14 12:40:00,140.09,140.15,140.09,140.11,21859.0,126.207,126.261,126.207,126.225,21859.0
2021-05-14 12:45:00,140.11,140.17,140.08,140.16,19279.0,126.225,126.279,126.198,126.27,19279.0
2021-05-14 12:50:00,140.18,140.21,140.17,140.19,23365.0,126.2881,126.3151,126.279,126.2971,23365.0
2021-05-14 12:55:00,140.18,140.22,140.16,140.21,28599.0,126.2881,126.3241,126.27,126.3151,28599.0
2021-05-14 13:00:00,140.22,140.28,140.21,140.25,15881.0,126.3241,126.3781,126.3151,126.3511,15881.0
2021-05-14 13:05:00,140.25,140.25,140.2,140.21,22927.0,126.3511,126.3511,126.3061,126.3151,22927.0
2021-05-14 13:10:00,140.22,140.24,140.18,140.22,32645.0,126.3241,126.3421,126.2881,126.3241,32645.0
2021-05-14 13:15:00,140.22,140.23,140.18,140.2,11334.0,126.3241,126.3331,126.2881,126.3061,11334.0
2021-05-14 13:20:00,140.2,140.33,140.2,140.31,174685.0,126.3061,126.4232,126.3061,126.4052,174685.0
2021-05-14 13:25:00,140.31,140.32,140.28,140.28,23733.0,126.4052,126.4142,126.3781,126.3781,23733.0
2021-05-14 13:30:00,140.28,140.33,140.26,140.28,22114.0,126.3781,126.4232,126.3601,126.3781,22114.0
2021-05-14 13:35:00,140.32,140.34,140.28,140.32,42797.0,126.4142,126.4322,126.3781,126.4142,42797.0
2021-05-14 13:40:00,140.32,140.36,140.29,140.33,40211.0,126.4142,126.4502,126.3872,126.4232,40211.0
2021-05-14 13:45:00,140.33,140.33,140.27,140.3,23247.0,126.4232,126.4232,126.3691,126.3962,23247.0
2021-05-14 13:50:00,140.3,140.32,140.26,140.28,117294.0,126.3962,126.4142,126.3601,126.3781,117294.0
2021-05-14 13:55:00,140.28,140.31,140.24,140.25,31626.0,126.3781,126.4052,126.3421,126.3511,31626.0
2021-05-14 14:00:00,140.26,140.29,140.24,140.28,36941.0,126.3601,126.3872,126.3421,126.3781,36941.0
2021-05-14 14:05:00,140.3,140.36,140.29,140.35,24305.0,126.3962,126.4502,126.3872,126.4412,24305.0
2021-05-14 14:10:00,140.35,140.44,140.34,140.4,34396.0,126.4412,126.5223,126.4322,126.4863,34396.0
2021-05-14 14:15:00,140.41,140.42,140.37,140.41,21048.0,126.4953,126.5043,126.4592,126.4953,21048.0
2021-05-14 14:20:00,140.4,140.41,140.33,140.37,25714.0,126.4863,126.4953,126.4232,126.4592,25714.0
2021-05-14 14:25:00,140.38,140.4,140.36,140.38,33389.0,126.4682,126.4863,126.4502,126.4682,33389.0
2021-05-14 14:30:00,140.39,140.5,140.39,140.48,18006.0,126.4772,126.5763,126.4772,126.5583,18006.0
2021-05-14 14:35:00,140.47,140.48,140.41,140.42,41083.0,126.5493,126.5583,126.4953,126.5043,41083.0
2021-05-14 14:40:00,140.43,140.45,140.36,140.36,27118.0,126.5133,126.5313,126.4502,126.4502,27118.0
2021-05-14 14:45:00,140.36,140.43,140.35,140.43,63128.0,126.4502,126.5133,126.4412,126.5133,63128.0
2021-05-14 14:50:00,140.43,140.5,140.41,140.46,40899.0,126.5133,126.5763,126.4953,126.5403,40899.0
2021-05-14 14:55:00,140.47,140.48,140.36,140.41,42547.0,126.5493,126.5583,126.4502,126.4953,42547.0
2021-05-14 15:00:00,140.41,140.42,140.27,140.38,40625.0,126.4953,126.5043,126.3691,126.4682,40625.0
2021-05-14 15:05:00,140.39,140.42,140.35,140.42,51025.0,126.4772,126.5043,126.4412,126.5043,51025.0
2021-05-14 15:10:00,140.42,140.47,140.38,140.44,54392.0,126.5043,126.5493,126.4682,126.5223,54392.0
2021-05-14 15:15:00,140.44,140.51,140.43,140.46,42829.0,126.5223,126.5854,126.5133,126.5403,42829.0
2021-05-14 15:20:00,140.46,140.5,140.38,140.4,30445.0,126.5403,126.5763,126.4682,126.4863,30445.0
2021-05-14 15:25:00,140.4,140.42,140.33,140.39,51013.0,126.4863,126.5043,126.4232,126.4772,51013.0
2021-05-14 15:30:00,140.4,140.42,140.23,140.3,58596.0,126.4863,126.5043,126.3331,126.3962,58596.0
2021-05-14 15:35:00,140.31,140.35,140.22,140.26,49142.0,126.4052,126.4412,126.3241,126.3601,49142.0
2021-05-14 15:40:00,140.26,140.32,140.17,140.24,50718.0,126.3601,126.4142,126.279,126.3421,50718.0
2021-05-14 15:45:00,140.23,140.36,140.22,140.34,37882.0,126.3331,126.4502,126.3241,126.4322,37882.0
2021-05-14 15:50:00,140.35,140.46,140.26,140.44,62179.0,126.4412,126.5403,126.3601,126.5223,62179.0
2021-05-14 15:55:00,140.43,140.44,140.16,140.17,116702.0,126.5133,126.5223,126.27,126.279,116702.0
2021-05-17 09:30:00,140.12,140.46,140.12,140.44,127591.0,126.234,126.5403,126.234,126.5223,127591.0
2021-05-17 09:35:00,140.44,140.63,140.4,140.58,185623.0,126.5223,126.6935,126.4863,126.6484,185623.0
2021-05-17 09:40:00,140.56,140.58,140.18,140.23,82956.0,126.6304,126.6484,126.2881,126.3331,82956.0
2021-05-17 09:45:00,140.22,140.28,140.0,140.0,48019.0,126.3241,126.3781,126.1259,126.1259,48019.0
2021-05-17 09:50:00,139.96,140.0,139.88,139.98,31196.0,126.0899,126.1259,126.0178,126.1079,31196.0
2021-05-17 09:55:00,139.96,140.18,139.91,140.13,31217.0,126.0899,126.2881,126.0448,126.243,31217.0
2021-05-17 10:00:00,140.12,140.24,139.92,140.19,37280.0,126.234,126.3421,126.0538,126.2971,37280.0
2021-05-17 10:05:00,140.21,140.37,140.16,140.17,29790.0,126.3151,126.4592,126.27,126.279,29790.0
2021-05-17 10:10:00,140.15,140.27,139.98,140.23,61974.0,126.261,126.3691,126.1079,126.3331,61974.0
2021-05-17 10:15:00,140.24,140.46,140.18,140.42,37669.0,126.3421,126.5403,126.2881,126.5043,37669.0
2021-05-17 10:20:00,140.37,140.4,140.16,140.19,24085.0,126.4592,126.4863,126.27,126.2971,24085.0
2021-05-17 10:25:00,140.26,140.3,139.86,139.88,38288.0,126.3601,126.3962,125.9998,126.0178,38288.0
2021-05-17 10:30:00,139.89,139.95,139.77,139.78,73019.0,126.0268,126.0808,125.9187,125.9277,73019.0
2021-05-17 10:35:00,139.75,140.2,139.75,140.15,28732.0,125.9007,126.3061,125.9007,126.261,28732.0
2021-05-17 10:40:00,140.16,140.17,140.03,140.08,31208.0,126.27,126.279,126.1529,126.198,31208.0
2021-05-17 10:45:00,140.11,140.16,140.02,140.15,34214.0,126.225,126.27,126.1439,126.261,34214.0
2021-05-17 10:50:00,140.17,140.2,140.1,140.11,33291.0,126.279,126.3061,126.216,126.225,33291.0
2021-05-17 10:55:00,140.13,140.2,140.07,140.09,25600.0,126.243,126.3061,126.189,126.207,25600.0
2021-05-17 11:00:00,140.05,140.1,139.82,139.96,39800.0,126.1709,126.216,125.9637,126.0899,39800.0
2021-05-17 11:05:00,139.97,140.03,139.9,139.92,15804.0,126.0989,126.1529,126.0358,126.0538,15804.0
2021-05-17 11:10:00,139.88,140.06,139.78,140.05,27293.0,126.0178,126.1799,125.9277,126.1709,27293.0
2021-05-17 11:15:00,140.02,140.06,139.95,139.96,19404.0,126.1439,126.1799,126.0808,126.0899,19404.0
2021-05-17 11:20:00,139.96,140.1,139.96,139.99,31976.0,126.0899,126.216,126.0899,126.1169,31976.0
2021-05-17 11:25:00,139.96,140.0,139.9,139.91,29271.0,126.0899,126.1259,126.0358,126.0448,29271.0
2021-05-17 11:30:00,139.9,139.95,139.8,139.95,18905.0,126.0358,126.0808,125.9457,126.0808,18905.0
2021-05-17 11:35:00,139.97,140.09,139.96,140.0,21263.0,126.0989,126.207,126.0899,126.1259,21263.0
2021-05-17 11:40:00,140.0,140.07,139.96,140.06,14493.0,126.1259,126.189,126.0899,126.1799,14493.0
2021-05-17 11:45:00,140.05,140.13,140.04,140.07,9041.0,126.1709,126.243,126.1619,126.189,9041.0
2021-05-17 11:50:00,140.06,140.08,139.93,140.02,20130.0,126.1799,126.198,126.0628,126.1439,20130.0
2021-05-17 11:55:00,139.99,140.05,139.93,140.01,11643.0,126.1169,126.1709,126.0628,126.1349,11643.0
2021-05-17 12:00:00,140.0,140.04,139.94,140.04,13960.0,126.1259,126.1619,126.0718,126.1619,13960.0
2021-05-17 12:05:00,140.04,140.04,139.97,140.0,12696.0,126.1619,126.1619,126.0989,126.1259,12696.0
2021-05-17 12:10:00,140.0,140.16,140.0,140.08,40047.0,126.1259,126.27,126.1259,126.198,40047.0
2021-05-17 12:15:00,140.08,140.2,140.04,140.16,15835.0,126.198,126.3061,126.1619,126.27,15835.0
2021-05-17 12:20:00,140.15,140.22,140.15,140.22,33591.0,126.261,126.3241,126.261,126.3241,33591.0
2021-05-17 12:25:00,140.21,140.27,140.19,140.26,29024.0,126.3151,126.3691,126.2971,126.3601,29024.0
2021-05-17 12:30:00,140.27,140.27,140.19,140.24,52285.0,126.3691,126.3691,126.2971,126.3421,52285.0
2021-05-17 12:35:00,140.28,140.35,140.26,140.31,28408.0,126.3781,126.4412,126.3601,126.4052,28408.0
2021-05-17 12:40:00,140.3,140.35,140.29,140.31,11772.0,126.3962,126.4412,126.3872,126.4052,11772.0
2021-05-17 12:45:00,140.31,140.32,140.23,140.24,19632.0,126.4052,126.4142,126.3331,126.3421,19632.0
2021-05-17 12:50:00,140.23,140.29,140.17,140.21,17292.0,126.3331,126.3872,126.279,126.3151,17292.0
2021-05-17 12:55:00,140.19,140.2,140.14,140.19,8723.0,126.2971,126.3061,126.252,126.2971,8723.0
2021-05-17 13:00:00,140.17,140.26,140.17,140.21,23533.0,126.279,126.3601,126.279,126.3151,23533.0
2021-05-17 13:05:00,140.2,140.21,140.15,140.16,19862.0,126.3061,126.3151,126.261,126.27,19862.0
2021-05-17 13:10:00,140.15,140.19,140.12,140.18,359720.0,126.261,126.2971,126.234,126.2881,359720.0
2021-05-17 13:15:00,140.19,140.19,140.06,140.09,21324.0,126.2971,126.2971,126.1799,126.207,21324.0
2021-05-17 13:20:00,140.09,140.1,140.0,140.07,15408.0,126.207,126.216,126.1259,126.189,15408.0
2021-05-17 13:25:00,140.09,140.13,140.05,140.06,32222.0,126.207,126.243,126.1709,126.1799,32222.0
2021-05-17 13:30:00,140.08,140.08,139.99,140.0,20013.0,126.198,126.198,126.1169,126.1259,20013.0
2021-05-17 13:35:00,140.02,140.14,140.01,140.1,16069.0,126.1439,126.252,126.1349,126.216,16069.0
2021-05-17 13:40:00,140.09,140.1,139.93,140.04,34446.0,126.207,126.216,126.0628,126.1619,34446.0
2021-05-17 13:45:00,140.03,140.2,140.01,140.17,19728.0,126.1529,126.3061,126.1349,126.279,19728.0
2021-05-17 13:50:00,140.17,140.19,140.1,140.12,27402.0,126.279,126.2971,126.216,126.234,27402.0
2021-05-17 13:55:00,140.1,140.19,140.09,140.18,32236.0,126.216,126.2971,126.207,126.2881,32236.0
2021-05-17 14:00:00,140.16,140.23,140.11,140.22,23333.0,126.27,126.3331,126.225,126.3241,23333.0
2021-05-17 14:05:00,140.22,140.28,140.2,140.24,23285.0,126.3241,126.3781,126.3061,126.3421,23285.0
2021-05-17 14:10:00,140.25,140.27,140.19,140.23,11968.0,126.3511,126.3691,126.2971,126.3331,11968.0
2021-05-17 14:15:00,140.23,140.25,140.19,140.24,26274.0,126.3331,126.3511,126.2971,126.3421,26274.0
2021-05-17 14:20:00,140.23,140.27,140.21,140.23,26281.0,126.3331,126.3691,126.3151,126.3331,26281.0
2021-05-17 14:25:00,140.23,140.29,140.23,140.26,26262.0,126.3331,126.3872,126.3331,126.3601,26262.0
2021-05-17 14:30:00,140.29,140.35,140.25,140.27,11933.0,126.3872,126.4412,126.3511,126.3691,11933.0
2021-05-17 14:35:00,140.27,140.27,140.14,140.15,13732.0,126.3691,126.3691,126.252,126.261,13732.0
2021-05-17 14:40:00,140.15,140.22,140.15,140.22,12136.0,126.261,126.3241,126.261,126.3241,12136.0
2021-05-17 14:45:00,140.22,140.23,140.17,140.21,67969.0,126.3241,126.3331,126.279,126.3151,67969.0
2021-05-17 14:50:00,140.21,140.37,140.21,140.37,37584.0,126.3151,126.4592,126.3151,126.4592,37584.0
2021-05-17 14:55:00,140.37,140.43,140.33,140.41,45297.0,126.4592,126.5133,126.4232,126.4953,45297.0
2021-05-17 15:00:00,140.41,140.41,140.34,140.39,59169.0,126.4953,126.4953,126.4322,126.4772,59169.0
2021-05-17 15:05:00,140.38,140.47,140.37,140.41,16161.0,126.4682,126.5493,126.4592,126.4953,16161.0
2021-05-17 15:10:00,140.42,140.46,140.37,140.38,25950.0,126.5043,126.5403,126.4592,126.4682,25950.0
2021-05-17 15:15:00,140.38,140.42,140.25,140.29,73654.0,126.4682,126.5043,126.3511,126.3872,73654.0
2021-05-17 15:20:00,140.29,140.33,140.27,140.3,21885.0,126.3872,126.4232,126.3691,126.3962,21885.0
2021-05-17 15:25:00,140.29,140.32,140.22,140.27,32303.0,126.3872,126.4142,126.3241,126.3691,32303.0
2021-05-17 15:30:00,140.28,140.33,140.21,140.3,44684.0,126.3781,126.4232,126.3151,126.3962,44684.0
2021-05-17 15:35:00,140.29,140.3,140.16,140.19,55971.0,126.3872,126.3962,126.27,126.2971,55971.0
2021-05-17 15:40:00,140.21,140.32,140.15,140.27,75794.0,126.3151,126.4142,126.261,126.3691,75794.0
2021-05-17 15:45:00,140.27,140.37,140.25,140.25,151720.0,126.3691,126.4592,126.3511,126.3511,151720.0
2021-05-17 15:50:00,140.26,140.32,140.2,140.24,151317.0,126.3601,126.4142,126.3061,126.3421,151317.0
2021-05-17 15:55:00,140.23,140.3,140.18,140.25,240289.0,126.3331,126.3962,126.2881,126.3511,240289.0
2021-05-18 09:30:00,140.14,140.35,139.91,139.91,186316.0,126.252,126.4412,126.0448,126.0448,186316.0
2021-05-18 09:35:00,139.83,140.1,139.83,140.09,13265.0,125.9727,126.216,125.9727,126.207,13265.0
2021-05-18 09:40:00,140.1,140.16,139.96,140.13,71881.0,126.216,126.27,126.0899,126.243,71881.0
2021-05-18 09:45:00,140.14,140.2,139.84,139.89,48531.0,126.252,126.3061,125.9817,126.0268,48531.0
2021-05-18 09:50:00,139.91,140.01,139.8,139.99,27931.0,126.0448,126.1349,125.9457,126.1169,27931.0
2021-05-18 09:55:00,140.0,140.04,139.73,139.76,29185.0,126.1259,126.1619,125.8827,125.9097,29185.0
2021-05-18 10:00:00,139.75,139.76,139.44,139.59,55973.0,125.9007,125.9097,125.6214,125.7565,55973.0
2021-05-18 10:05:00,139.57,139.76,139.56,139.72,15805.0,125.7385,125.9097,125.7295,125.8736,15805.0
2021-05-18 10:10:00,139.71,139.71,139.62,139.63,36410.0,125.8646,125.8646,125.7836,125.7926,36410.0
2021-05-18 10:15:00,139.63,139.72,139.59,139.6,44200.0,125.7926,125.8736,125.7565,125.7655,44200.0
2021-05-18 10:20:00,139.61,139.84,139.59,139.78,25909.0,125.7745,125.9817,125.7565,125.9277,25909.0
2021-05-18 10:25:00,139.75,139.85,139.75,139.81,19044.0,125.9007,125.9908,125.9007,125.9547,19044.0
2021-05-18 10:30:00,139.8,139.82,139.73,139.77,34091.0,125.9457,125.9637,125.8827,125.9187,34091.0
2021-05-18 10:35:00,139.75,139.8,139.68,139.69,20106.0,125.9007,125.9457,125.8376,125.8466,20106.0
2021-05-18 10:40:00,139.7,139.8,139.68,139.68,20982.0,125.8556,125.9457,125.8376,125.8376,20982.0
2021-05-18 10:45:00,139.66,139.84,139.64,139.83,18672.0,125.8196,125.9817,125.8016,125.9727,18672.0
2021-05-18 10:50:00,139.85,139.93,139.81,139.81,28490.0,125.9908,126.0628,125.9547,125.9547,28490.0
2021-05-18 10:55:00,139.81,139.86,139.77,139.83,33754.0,125.9547,125.9998,125.9187,125.9727,33754.0
2021-05-18 11:00:00,139.82,139.84,139.76,139.78,25784.0,125.9637,125.9817,125.9097,125.9277,25784.0
2021-05-18 11:05:00,139.75,139.75,139.67,139.71,11841.0,125.9007,125.9007,125.8286,125.8646,11841.0
2021-05-18 11:10:00,139.73,139.8,139.72,139.74,22460.0,125.8827,125.9457,125.8736,125.8917,22460.0
2021-05-18 11:15:00,139.75,139.76,139.69,139.72,20055.0,125.9007,125.9097,125.8466,125.8736,20055.0
2021-05-18 11:20:00,139.69,139.77,139.68,139.75,17072.0,125.8466,125.9187,125.8376,125.9007,17072.0
2021-05-18 11:25:00,139.77,139.79,139.74,139.74,24228.0,125.9187,125.9367,125.8917,125.8917,24228.0
2021-05-18 11:30:00,139.74,139.74,139.66,139.7,15168.0,125.8917,125.8917,125.8196,125.8556,15168.0
2021-05-18 11:35:00,139.7,139.81,139.7,139.77,8627.0,125.8556,125.9547,125.8556,125.9187,8627.0
2021-05-18 11:40:00,139.78,139.78,139.65,139.71,33692.0,125.9277,125.9277,125.8106,125.8646,33692.0
2021-05-18 11:45:00,139.72,139.81,139.71,139.8,7176.0,125.8736,125.9547,125.8646,125.9457,7176.0
2021-05-18 11:50:00,139.8,139.8,139.67,139.69,12868.0,125.9457,125.9457,125.8286,125.8466,12868.0
2021-05-18 11:55:00,139.7,139.73,139.66,139.66,9913.0,125.8556,125.8827,125.8196,125.8196,9913.0
2021-05-18 12:00:00,139.63,139.67,139.6,139.66,10364.0,125.7926,125.8286,125.7655,125.8196,10364.0
2021-05-18 12:05:00,139.65,139.66,139.6,139.6,9318.0,125.8106,125.8196,125.7655,125.7655,9318.0
2021-05-18 12:10:00,139.6,139.67,139.6,139.62,11731.0,125.7655,125.8286,125.7655,125.7836,11731.0
2021-05-18 12:15:00,139.61,139.63,139.57,139.57,11921.0,125.7745,125.7926,125.7385,125.7385,11921.0
2021-05-18 12:20:00,139.59,139.69,139.57,139.68,18334.0,125.7565,125.8466,125.7385,125.8376,18334.0
2021-05-18 12:25:00,139.69,139.71,139.66,139.7,14695.0,125.8466,125.8646,125.8196,125.8556,14695.0
2021-05-18 12:30:00,139.68,139.7,139.64,139.68,11976.0,125.8376,125.8556,125.8016,125.8376,11976.0
2021-05-18 12:35:00,139.68,139.71,139.67,139.68,7855.0,125.8376,125.8646,125.8286,125.8376,7855.0
2021-05-18 12:40:00,139.68,139.73,139.68,139.71,7473.0,125.8376,125.8827,125.8376,125.8646,7473.0
2021-05-18 12:45:00,139.71,139.73,139.69,139.73,5021.0,125.8646,125.8827,125.8466,125.8827,5021.0
2021-05-18 12:50:00,139.72,139.74,139.7,139.72,8279.0,125.8736,125.8917,125.8556,125.8736,8279.0
2021-05-18 12:55:00,139.73,139.73,139.64,139.67,18668.0,125.8827,125.8827,125.8016,125.8286,18668.0
2021-05-18 13:00:00,139.68,139.74,139.67,139.74,19433.0,125.8376,125.8917,125.8286,125.8917,19433.0
2021-05-18 13:05:00,139.73,139.74,139.62,139.69,13370.0,125.8827,125.8917,125.7836,125.8466,13370.0
2021-05-18 13:10:00,139.68,139.71,139.65,139.65,12028.0,125.8376,125.8646,125.8106,125.8106,12028.0
2021-05-18 13:15:00,139.65,139.7,139.63,139.7,11865.0,125.8106,125.8556,125.7926,125.8556,11865.0
2021-05-18 13:20:00,139.7,139.75,139.68,139.75,7004.0,125.8556,125.9007,125.8376,125.9007,7004.0
2021-05-18 13:25:00,139.74,139.79,139.74,139.78,62347.0,125.8917,125.9367,125.8917,125.9277,62347.0
2021-05-18 13:30:00,139.78,139.8,139.71,139.76,13323.0,125.9277,125.9457,125.8646,125.9097,13323.0
2021-05-18 13:35:00,139.77,139.78,139.71,139.75,11622.0,125.9187,125.9277,125.8646,125.9007,11622.0
2021-05-18 13:40:00,139.76,139.79,139.74,139.76,21612.0,125.9097,125.9367,125.8917,125.9097,21612.0
2021-05-18 13:45:00,139.77,139.83,139.76,139.78,18191.0,125.9187,125.9727,125.9097,125.9277,18191.0
2021-05-18 13:50:00,139.77,139.8,139.75,139.78,60456.0,125.9187,125.9457,125.9007,125.9277,60456.0
2021-05-18 13:55:00,139.78,139.82,139.73,139.74,25696.0,125.9277,125.9637,125.8827,125.8917,25696.0
2021-05-18 14:00:00,139.73,139.74,139.67,139.69,45026.0,125.8827,125.8917,125.8286,125.8466,45026.0
2021-05-18 14:05:00,139.7,139.73,139.69,139.71,12871.0,125.8556,125.8827,125.8466,125.8646,12871.0
2021-05-18 14:10:00,139.7,139.73,139.67,139.73,18296.0,125.8556,125.8827,125.8286,125.8827,18296.0
2021-05-18 14:15:00,139.72,139.74,139.67,139.68,29558.0,125.8736,125.8917,125.8286,125.8376,29558.0
2021-05-18 14:20:00,139.68,139.68,139.56,139.58,13686.0,125.8376,125.8376,125.7295,125.7475,13686.0
2021-05-18 14:25:00,139.58,139.61,139.54,139.57,21771.0,125.7475,125.7745,125.7115,125.7385,21771.0
2021-05-18 14:30:00,139.59,139.6,139.48,139.48,22456.0,125.7565,125.7655,125.6574,125.6574,22456.0
2021-05-18 14:35:00,139.47,139.51,139.39,139.42,45796.0,125.6484,125.6845,125.5763,125.6034,45796.0
2021-05-18 14:40:00,139.43,139.49,139.33,139.4,33396.0,125.6124,125.6664,125.5223,125.5854,33396.0
2021-05-18 14:45:00,139.38,139.39,139.31,139.37,27983.0,125.5673,125.5763,125.5043,125.5583,27983.0
2021-05-18 14:50:00,139.36,139.48,139.35,139.47,20583.0,125.5493,125.6574,125.5403,125.6484,20583.0
2021-05-18 14:55:00,139.46,139.61,139.43,139.6,29774.0,125.6394,125.7745,125.6124,125.7655,29774.0
2021-05-18 15:00:00,139.59,139.63,139.52,139.63,21369.0,125.7565,125.7926,125.6935,125.7926,21369.0
2021-05-18 15:05:00,139.63,139.64,139.57,139.64,40024.0,125.7926,125.8016,125.7385,125.8016,40024.0
2021-05-18 15:10:00,139.64,139.66,139.53,139.55,27583.0,125.8016,125.8196,125.7025,125.7205,27583.0
2021-05-18 15:15:00,139.57,139.65,139.51,139.63,18277.0,125.7385,125.8106,125.6845,125.7926,18277.0
2021-05-18 15:20:00,139.65,139.65,139.57,139.59,23550.0,125.8106,125.8106,125.7385,125.7565,23550.0
2021-05-18 15:25:00,139.59,139.64,139.59,139.62,18991.0,125.7565,125.8016,125.7565,125.7836,18991.0
2021-05-18 15:30:00,139.63,139.69,139.58,139.68,43140.0,125.7926,125.8466,125.7475,125.8376,43140.0
2021-05-18 15:35:00,139.67,139.69,139.61,139.64,38810.0,125.8286,125.8466,125.7745,125.8016,38810.0
2021-05-18 15:40:00,139.64,139.73,139.61,139.66,22098.0,125.8016,125.8827,125.7745,125.8196,22098.0
2021-05-18 15:45:00,139.66,139.68,139.32,139.38,91435.0,125.8196,125.8376,125.5133,125.5673,91435.0
2021-05-18 15:50:00,139.34,139.34,139.09,139.13,178235.0,125.5313,125.5313,125.3061,125.3421,178235.0
2021-05-18 15:55:00,139.14,139.21,138.87,138.94,86477.0,125.3511,125.4142,125.1079,125.1709,86477.0
2021-05-19 09:30:00,137.62,137.63,137.12,137.51,146302.0,123.9818,123.9908,123.5313,123.8827,146302.0
2021-05-19 09:35:00,137.57,137.57,136.93,137.06,36971.0,123.9367,123.9367,123.3601,123.4773,36971.0
2021-05-19 09:40:00,137.09,137.27,136.94,137.23,69439.0,123.5043,123.6664,123.3691,123.6304,69439.0
2021-05-19 09:45:00,137.2,137.22,136.91,136.91,43828.0,123.6034,123.6214,123.3421,123.3421,43828.0
2021-05-19 09:50:00,136.94,137.19,136.84,137.14,35170.0,123.3691,123.5944,123.2791,123.5493,35170.0
2021-05-19 09:55:00,137.06,137.33,137.05,137.17,50922.0,123.4773,123.7205,123.4682,123.5763,50922.0
2021-05-19 10:00:00,137.15,137.19,136.75,136.76,61796.0,123.5583,123.5944,123.198,123.207,61796.0
2021-05-19 10:05:00,136.76,136.87,136.55,136.57,29106.0,123.207,123.3061,123.0178,123.0358,29106.0
2021-05-19 10:10:00,136.56,136.62,136.47,136.55,26130.0,123.0268,123.0809,122.9457,123.0178,26130.0
2021-05-19 10:15:00,136.55,136.76,136.44,136.75,41019.0,123.0178,123.207,122.9187,123.198,41019.0
2021-05-19 10:20:00,136.74,136.8,136.47,136.47,37099.0,123.189,123.243,122.9457,122.9457,37099.0
2021-05-19 10:25:00,136.48,136.89,136.43,136.87,318679.0,122.9547,123.3241,122.9097,123.3061,318679.0
2021-05-19 10:30:00,136.86,136.86,136.66,136.82,316091.0,123.2971,123.2971,123.1169,123.261,316091.0
2021-05-19 10:35:00,136.82,136.92,136.49,136.49,64775.0,123.261,123.3511,122.9637,122.9637,64775.0
2021-05-19 10:40:00,136.44,136.63,136.31,136.63,41310.0,122.9187,123.0899,122.8016,123.0899,41310.0
2021-05-19 10:45:00,136.63,136.71,136.48,136.63,37410.0,123.0899,123.1619,122.9547,123.0899,37410.0
2021-05-19 10:50:00,136.62,136.93,136.6,136.88,32513.0,123.0809,123.3601,123.0628,123.3151,32513.0
2021-05-19 10:55:00,136.89,136.96,136.77,136.91,13830.0,123.3241,123.3872,123.216,123.3421,13830.0
2021-05-19 11:00:00,136.88,136.92,136.75,136.77,15963.0,123.3151,123.3511,123.198,123.216,15963.0
2021-05-19 11:05:00,136.77,137.14,136.77,137.14,22219.0,123.216,123.5493,123.216,123.5493,22219.0
2021-05-19 11:10:00,137.09,137.19,137.07,137.12,18252.0,123.5043,123.5944,123.4863,123.5313,18252.0
2021-05-19 11:15:00,137.12,137.17,137.04,137.04,14572.0,123.5313,123.5763,123.4592,123.4592,14572.0
2021-05-19 11:20:00,137.03,137.33,137.03,137.31,24446.0,123.4502,123.7205,123.4502,123.7025,24446.0
2021-05-19 11:25:00,137.3,137.36,137.24,137.33,14796.0,123.6935,123.7475,123.6394,123.7205,14796.0
2021-05-19 11:30:00,137.33,137.37,137.17,137.18,15018.0,123.7205,123.7565,123.5763,123.5854,15018.0
2021-05-19 11:35:00,137.18,137.19,137.08,137.1,11982.0,123.5854,123.5944,123.4953,123.5133,11982.0
2021-05-19 11:40:00,137.13,137.13,137.0,137.07,10727.0,123.5403,123.5403,123.4232,123.4863,10727.0
2021-05-19 11:45:00,137.09,137.22,137.07,137.22,11985.0,123.5043,123.6214,123.4863,123.6214,11985.0
2021-05-19 11:50:00,137.21,137.28,137.17,137.24,11418.0,123.6124,123.6754,123.5763,123.6394,11418.0
2021-05-19 11:55:00,137.26,137.44,137.25,137.42,26605.0,123.6574,123.8196,123.6484,123.8016,26605.0
2021-05-19 12:00:00,137.42,137.42,137.32,137.39,14438.0,123.8016,123.8016,123.7115,123.7745,14438.0
2021-05-19 12:05:00,137.41,137.53,137.38,137.5,25736.0,123.7926,123.9007,123.7655,123.8736,25736.0
2021-05-19 12:10:00,137.51,137.53,137.48,137.51,12456.0,123.8827,123.9007,123.8556,123.8827,12456.0
2021-05-19 12:15:00,137.5,137.66,137.5,137.65,21836.0,123.8736,124.0178,123.8736,124.0088,21836.0
2021-05-19 12:20:00,137.66,137.69,137.59,137.69,13777.0,124.0178,124.0448,123.9547,124.0448,13777.0
2021-05-19 12:25:00,137.67,137.67,137.56,137.58,13019.0,124.0268,124.0268,123.9277,123.9457,13019.0
2021-05-19 12:30:00,137.55,137.63,137.55,137.59,4850.0,123.9187,123.9908,123.9187,123.9547,4850.0
2021-05-19 12:35:00,137.62,137.68,137.56,137.66,15875.0,123.9818,124.0358,123.9277,124.0178,15875.0
2021-05-19 12:40:00,137.66,137.77,137.64,137.67,29291.0,124.0178,124.1169,123.9998,124.0268,29291.0
2021-05-19 12:45:00,137.68,137.72,137.63,137.69,6929.0,124.0358,124.0718,123.9908,124.0448,6929.0
2021-05-19 12:50:00,137.69,137.81,137.66,137.76,9433.0,124.0448,124.1529,124.0178,124.1079,9433.0
2021-05-19 12:55:00,137.78,137.8,137.76,137.77,8238.0,124.1259,124.1439,124.1079,124.1169,8238.0
2021-05-19 13:00:00,137.77,137.85,137.76,137.83,17648.0,124.1169,124.189,124.1079,124.1709,17648.0
2021-05-19 13:05:00,137.84,138.02,137.8,137.91,13434.0,124.18,124.3421,124.1439,124.243,13434.0
2021-05-19 13:10:00,137.93,138.03,137.92,137.99,9195.0,124.261,124.3511,124.252,124.3151,9195.0
2021-05-19 13:15:00,137.99,138.07,137.99,138.03,11503.0,124.3151,124.3872,124.3151,124.3511,11503.0
2021-05-19 13:20:00,138.04,138.04,137.91,137.92,6710.0,124.3601,124.3601,124.243,124.252,6710.0
2021-05-19 13:25:00,137.89,137.92,137.84,137.92,33476.0,124.225,124.252,124.18,124.252,33476.0
2021-05-19 13:30:00,137.91,137.91,137.81,137.81,11584.0,124.243,124.243,124.1529,124.1529,11584.0
2021-05-19 13:35:00,137.82,137.83,137.66,137.81,13620.0,124.1619,124.1709,124.0178,124.1529,13620.0
2021-05-19 13:40:00,137.81,137.82,137.74,137.76,8537.0,124.1529,124.1619,124.0899,124.1079,8537.0
2021-05-19 13:45:00,137.76,137.84,137.75,137.84,17419.0,124.1079,124.18,124.0989,124.18,17419.0
2021-05-19 13:50:00,137.88,137.96,137.83,137.96,5629.0,124.216,124.2881,124.1709,124.2881,5629.0
2021-05-19 13:55:00,137.94,137.97,137.8,137.81,25545.0,124.27,124.2971,124.1439,124.1529,25545.0
2021-05-19 14:00:00,137.8,137.99,137.48,137.53,23243.0,124.1439,124.3151,123.8556,123.9007,23243.0
2021-05-19 14:05:00,137.49,137.57,137.27,137.51,28606.0,123.8646,123.9367,123.6664,123.8827,28606.0
2021-05-19 14:10:00,137.45,137.51,137.28,137.37,11121.0,123.8286,123.8827,123.6754,123.7565,11121.0
2021-05-19 14:15:00,137.35,137.36,137.19,137.28,23522.0,123.7385,123.7475,123.5944,123.6754,23522.0
2021-05-19 14:20:00,137.35,137.93,137.33,137.88,33659.0,123.7385,124.261,123.7205,124.216,33659.0
2021-05-19 14:25:00,137.86,137.87,137.67,137.75,18945.0,124.198,124.207,124.0268,124.0989,18945.0
2021-05-19 14:30:00,137.77,137.92,137.58,137.59,35849.0,124.1169,124.252,123.9457,123.9547,35849.0
2021-05-19 14:35:00,137.56,137.69,137.39,137.4,9934.0,123.9277,124.0448,123.7745,123.7836,9934.0
2021-05-19 14:40:00,137.39,137.42,137.29,137.3,14117.0,123.7745,123.8016,123.6845,123.6935,14117.0
2021-05-19 14:45:00,137.34,137.39,137.21,137.29,18479.0,123.7295,123.7745,123.6124,123.6845,18479.0
2021-05-19 14:50:00,137.29,137.31,137.19,137.27,12063.0,123.6845,123.7025,123.5944,123.6664,12063.0
2021-05-19 14:55:00,137.28,137.47,137.2,137.28,12871.0,123.6754,123.8466,123.6034,123.6754,12871.0
2021-05-19 15:00:00,137.22,137.23,137.09,137.21,11911.0,123.6214,123.6304,123.5043,123.6124,11911.0
2021-05-19 15:05:00,137.21,137.45,137.17,137.43,26128.0,123.6124,123.8286,123.5763,123.8106,26128.0
2021-05-19 15:10:00,137.4,137.58,137.4,137.5,28111.0,123.7836,123.9457,123.7836,123.8736,28111.0
2021-05-19 15:15:00,137.45,137.59,137.45,137.53,12743.0,123.8286,123.9547,123.8286,123.9007,12743.0
2021-05-19 15:20:00,137.55,137.79,137.48,137.71,41165.0,123.9187,124.1349,123.8556,124.0628,41165.0
2021-05-19 15:25:00,137.71,137.85,137.64,137.78,27315.0,124.0628,124.189,123.9998,124.1259,27315.0
2021-05-19 15:30:00,137.8,137.8,137.47,137.6,34977.0,124.1439,124.1439,123.8466,123.9637,34977.0
2021-05-19 15:35:00,137.59,137.69,137.54,137.69,27832.0,123.9547,124.0448,123.9097,124.0448,27832.0
2021-05-19 15:40:00,137.69,137.75,137.63,137.68,37862.0,124.0448,124.0989,123.9908,124.0358,37862.0
2021-05-19 15:45:00,137.67,137.7,137.51,137.63,100472.0,124.0268,124.0538,123.8827,123.9908,100472.0
2021-05-19 15:50:00,137.64,137.95,137.61,137.93,105042.0,123.9998,124.2791,123.9727,124.261,105042.0
2021-05-19 15:55:00,137.92,138.13,137.91,138.13,154865.0,124.252,124.4412,124.243,124.4412,154865.0
2021-05-20 09:30:00,138.24,138.31,138.1,138.15,109629.0,124.5403,124.6034,124.4142,124.4592,109629.0
2021-05-20 09:35:00,138.12,138.22,137.88,137.9,57656.0,124.4322,124.5223,124.216,124.234,57656.0
2021-05-20 09:40:00,137.88,137.96,137.81,137.87,44227.0,124.216,124.2881,124.1529,124.207,44227.0
2021-05-20 09:45:00,137.88,138.26,137.87,138.22,32537.0,124.216,124.5583,124.207,124.5223,32537.0
2021-05-20 09:50:00,138.2,138.24,138.02,138.16,29457.0,124.5043,124.5403,124.3421,124.4682,29457.0
2021-05-20 09:55:00,138.19,138.25,138.16,138.21,19775.0,124.4953,124.5493,124.4682,124.5133,19775.0
2021-05-20 10:00:00,138.2,138.32,138.07,138.32,46485.0,124.5043,124.6124,124.3872,124.6124,46485.0
2021-05-20 10:05:00,138.32,138.38,138.08,138.1,25937.0,124.6124,124.6664,124.3962,124.4142,25937.0
2021-05-20 10:10:00,138.13,138.18,138.07,138.15,29264.0,124.4412,124.4863,124.3872,124.4592,29264.0
2021-05-20 10:15:00,138.17,138.26,138.14,138.24,19140.0,124.4772,124.5583,124.4502,124.5403,19140.0
2021-05-20 10:20:00,138.26,138.31,138.2,138.25,24627.0,124.5583,124.6034,124.5043,124.5493,24627.0
2021-05-20 10:25:00,138.29,138.33,138.23,138.28,15017.0,124.5854,124.6214,124.5313,124.5763,15017.0
2021-05-20 10:30:00,138.28,138.32,138.26,138.27,11413.0,124.5763,124.6124,124.5583,124.5673,11413.0
2021-05-20 10:35:00,138.22,138.3,138.14,138.3,12108.0,124.5223,124.5944,124.4502,124.5944,12108.0
2021-05-20 10:40:00,138.3,138.38,138.26,138.35,20567.0,124.5944,124.6664,124.5583,124.6394,20567.0
2021-05-20 10:45:00,138.35,138.48,138.35,138.42,15870.0,124.6394,124.7565,124.6394,124.7025,15870.0
2021-05-20 10:50:00,138.41,138.51,138.4,138.49,15960.0,124.6935,124.7836,124.6845,124.7655,15960.0
2021-05-20 10:55:00,138.5,138.5,138.45,138.47,11637.0,124.7745,124.7745,124.7295,124.7475,11637.0
2021-05-20 11:00:00,138.5,138.58,138.47,138.55,28492.0,124.7745,124.8466,124.7475,124.8196,28492.0
2021-05-20 11:05:00,138.55,138.64,138.54,138.6,27552.0,124.8196,124.9007,124.8106,124.8646,27552.0
2021-05-20 11:10:00,138.6,138.66,138.57,138.57,20507.0,124.8646,124.9187,124.8376,124.8376,20507.0
2021-05-20 11:15:00,138.57,138.62,138.56,138.58,8672.0,124.8376,124.8827,124.8286,124.8466,8672.0
2021-05-20 11:20:00,138.58,138.62,138.57,138.6,8294.0,124.8466,124.8827,124.8376,124.8646,8294.0
2021-05-20 11:25:00,138.6,138.69,138.6,138.68,21675.0,124.8646,124.9457,124.8646,124.9367,21675.0
2021-05-20 11:30:00,138.69,138.87,138.68,138.86,27991.0,124.9457,125.1079,124.9367,125.0989,27991.0
2021-05-20 11:35:00,138.87,138.95,138.83,138.95,20964.0,125.1079,125.1799,125.0718,125.1799,20964.0
2021-05-20 11:40:00,138.95,139.0,138.89,139.0,20686.0,125.1799,125.225,125.1259,125.225,20686.0
2021-05-20 11:45:00,139.01,139.13,139.0,139.11,17549.0,125.234,125.3421,125.225,125.3241,17549.0
2021-05-20 11:50:00,139.11,139.14,139.01,139.03,20464.0,125.3241,125.3511,125.234,125.252,20464.0
2021-05-20 11:55:00,139.02,139.07,138.96,138.97,20710.0,125.243,125.2881,125.189,125.198,20710.0
2021-05-20 12:00:00,138.98,138.98,138.84,138.85,25073.0,125.207,125.207,125.0809,125.0899,25073.0
2021-05-20 12:05:00,138.85,138.89,138.82,138.88,4033.0,125.0899,125.1259,125.0628,125.1169,4033.0
2021-05-20 12:10:00,138.87,138.96,138.85,138.86,15858.0,125.1079,125.189,125.0899,125.0989,15858.0
2021-05-20 12:15:00,138.88,138.9,138.76,138.76,14459.0,125.1169,125.1349,125.0088,125.0088,14459.0
2021-05-20 12:20:00,138.76,138.82,138.7,138.73,13171.0,125.0088,125.0628,124.9547,124.9818,13171.0
2021-05-20 12:25:00,138.73,138.78,138.66,138.66,20516.0,124.9818,125.0268,124.9187,124.9187,20516.0
2021-05-20 12:30:00,138.69,138.75,138.68,138.73,7320.0,124.9457,124.9998,124.9367,124.9818,7320.0
2021-05-20 12:35:00,138.69,138.71,138.51,138.56,66011.0,124.9457,124.9637,124.7836,124.8286,66011.0
2021-05-20 12:40:00,138.56,138.59,138.42,138.43,30737.0,124.8286,124.8556,124.7025,124.7115,30737.0
2021-05-20 12:45:00,138.46,138.58,138.46,138.58,27500.0,124.7385,124.8466,124.7385,124.8466,27500.0
2021-05-20 12:50:00,138.6,138.65,138.59,138.64,7831.0,124.8646,124.9097,124.8556,124.9007,7831.0
2021-05-20 12:55:00,138.64,138.71,138.61,138.69,10139.0,124.9007,124.9637,124.8736,124.9457,10139.0
2021-05-20 13:00:00,138.68,138.72,138.65,138.68,104277.0,124.9367,124.9727,124.9097,124.9367,104277.0
2021-05-20 13:05:00,138.7,138.79,138.7,138.78,8951.0,124.9547,125.0358,124.9547,125.0268,8951.0
2021-05-20 13:10:00,138.78,138.85,138.78,138.82,13379.0,125.0268,125.0899,125.0268,125.0628,13379.0
2021-05-20 13:15:00,138.84,138.87,138.83,138.85,21268.0,125.0809,125.1079,125.0718,125.0899,21268.0
2021-05-20 13:20:00,138.87,138.88,138.83,138.83,18468.0,125.1079,125.1169,125.0718,125.0718,18468.0
2021-05-20 13:25:00,138.85,138.86,138.81,138.85,31747.0,125.0899,125.0989,125.0538,125.0899,31747.0
2021-05-20 13:30:00,138.85,138.87,138.82,138.85,28201.0,125.0899,125.1079,125.0628,125.0899,28201.0
2021-05-20 13:35:00,138.85,138.89,138.82,138.89,12978.0,125.0899,125.1259,125.0628,125.1259,12978.0
2021-05-20 13:40:00,138.91,138.91,138.87,138.87,10177.0,125.1439,125.1439,125.1079,125.1079,10177.0
2021-05-20 13:45:00,138.87,138.88,138.81,138.85,17942.0,125.1079,125.1169,125.0538,125.0899,17942.0
2021-05-20 13:50:00,138.89,138.89,138.62,138.7,45524.0,125.1259,125.1259,124.8827,124.9547,45524.0
2021-05-20 13:55:00,138.68,138.79,138.63,138.78,12637.0,124.9367,125.0358,124.8917,125.0268,12637.0
2021-05-20 14:00:00,138.79,138.88,138.77,138.81,40636.0,125.0358,125.1169,125.0178,125.0538,40636.0
2021-05-20 14:05:00,138.83,138.9,138.81,138.88,28256.0,125.0718,125.1349,125.0538,125.1169,28256.0
2021-05-20 14:10:00,138.89,138.93,138.84,138.88,12710.0,125.1259,125.1619,125.0809,125.1169,12710.0
2021-05-20 14:15:00,138.89,138.9,138.8,138.88,9399.0,125.1259,125.1349,125.0448,125.1169,9399.0
2021-05-20 14:20:00,138.88,138.89,138.83,138.86,19320.0,125.1169,125.1259,125.0718,125.0989,19320.0
2021-05-20 14:25:00,138.86,138.92,138.81,138.92,14853.0,125.0989,125.1529,125.0538,125.1529,14853.0
2021-05-20 14:30:00,138.93,138.94,138.82,138.83,17550.0,125.1619,125.1709,125.0628,125.0718,17550.0
2021-05-20 14:35:00,138.83,138.91,138.83,138.91,18188.0,125.0718,125.1439,125.0718,125.1439,18188.0
2021-05-20 14:40:00,138.89,138.96,138.89,138.95,14234.0,125.1259,125.189,125.1259,125.1799,14234.0
2021-05-20 14:45:00,138.95,138.95,138.89,138.93,15541.0,125.1799,125.1799,125.1259,125.1619,15541.0
2021-05-20 14:50:00,138.92,138.96,138.89,138.95,12467.0,125.1529,125.189,125.1259,125.1799,12467.0
2021-05-20 14:55:00,138.95,138.96,138.82,138.87,26790.0,125.1799,125.189,125.0628,125.1079,26790.0
2021-05-20 15:00:00,138.85,138.94,138.76,138.88,15377.0,125.0899,125.1709,125.0088,125.1169,15377.0
2021-05-20 15:05:00,138.89,138.9,138.82,138.88,21271.0,125.1259,125.1349,125.0628,125.1169,21271.0
2021-05-20 15:10:00,138.9,139.04,138.9,139.0,40027.0,125.1349,125.261,125.1349,125.225,40027.0
2021-05-20 15:15:00,139.02,139.1,139.02,139.07,30215.0,125.243,125.3151,125.243,125.2881,30215.0
2021-05-20 15:20:00,139.07,139.23,139.05,139.21,30468.0,125.2881,125.4322,125.27,125.4142,30468.0
2021-05-20 15:25:00,139.21,139.31,139.21,139.29,33277.0,125.4142,125.5043,125.4142,125.4863,33277.0
2021-05-20 15:30:00,139.29,139.29,139.09,139.1,52303.0,125.4863,125.4863,125.3061,125.3151,52303.0
2021-05-20 15:35:00,139.1,139.16,139.04,139.04,20165.0,125.3151,125.3691,125.261,125.261,20165.0
2021-05-20 15:40:00,139.02,139.06,138.94,138.99,42750.0,125.243,125.279,125.1709,125.216,42750.0
2021-05-20 15:45:00,139.01,139.06,138.87,138.87,77358.0,125.234,125.279,125.1079,125.1079,77358.0
2021-05-20 15:50:00,138.84,138.94,138.75,138.92,102454.0,125.0809,125.1709,124.9998,125.1529,102454.0
2021-05-20 15:55:00,138.92,138.92,138.66,138.75,64423.0,125.1529,125.1529,124.9187,124.9998,64423.0
2021-05-21 09:30:00,139.32,139.74,139.31,139.7,89106.0,125.5133,125.8917,125.5043,125.8556,89106.0
2021-05-21 09:35:00,139.68,140.07,139.65,140.0,96971.0,125.8376,126.189,125.8106,126.1259,96971.0
2021-05-21 09:40:00,140.01,140.05,139.89,139.99,61644.0,126.1349,126.1709,126.0268,126.1169,61644.0
2021-05-21 09:45:00,139.98,140.02,139.83,139.98,42917.0,126.1079,126.1439,125.9727,126.1079,42917.0
2021-05-21 09:50:00,139.97,140.12,139.79,140.0,65532.0,126.0989,126.234,125.9367,126.1259,65532.0
2021-05-21 09:55:00,139.95,140.1,139.95,140.05,41313.0,126.0808,126.216,126.0808,126.1709,41313.0
2021-05-21 10:00:00,140.04,140.05,139.77,139.84,55931.0,126.1619,126.1709,125.9187,125.9817,55931.0
2021-05-21 10:05:00,139.85,139.99,139.78,139.96,116540.0,125.9908,126.1169,125.9277,126.0899,116540.0
2021-05-21 10:10:00,139.96,140.01,139.79,139.8,25389.0,126.0899,126.1349,125.9367,125.9457,25389.0
2021-05-21 10:15:00,139.79,139.89,139.79,139.87,35530.0,125.9367,126.0268,125.9367,126.0088,35530.0
2021-05-21 10:20:00,139.86,139.86,139.7,139.72,19814.0,125.9998,125.9998,125.8556,125.8736,19814.0
2021-05-21 10:25:00,139.74,139.84,139.68,139.77,25376.0,125.8917,125.9817,125.8376,125.9187,25376.0
2021-05-21 10:30:00,139.72,139.89,139.72,139.85,22073.0,125.8736,126.0268,125.8736,125.9908,22073.0
2021-05-21 10:35:00,139.85,139.87,139.66,139.71,41121.0,125.9908,126.0088,125.8196,125.8646,41121.0
2021-05-21 10:40:00,139.71,139.78,139.67,139.71,35575.0,125.8646,125.9277,125.8286,125.8646,35575.0
2021-05-21 10:45:00,139.71,139.83,139.66,139.82,23361.0,125.8646,125.9727,125.8196,125.9637,23361.0
2021-05-21 10:50:00,139.82,139.87,139.81,139.84,10893.0,125.9637,126.0088,125.9547,125.9817,10893.0
2021-05-21 10:55:00,139.86,139.94,139.86,139.93,13700.0,125.9998,126.0718,125.9998,126.0628,13700.0
2021-05-21 11:00:00,139.96,139.98,139.9,139.95,33326.0,126.0899,126.1079,126.0358,126.0808,33326.0
2021-05-21 11:05:00,139.95,140.03,139.95,139.97,66462.0,126.0808,126.1529,126.0808,126.0989,66462.0
2021-05-21 11:10:00,139.96,140.01,139.87,139.91,28927.0,126.0899,126.1349,126.0088,126.0448,28927.0
2021-05-21 11:15:00,139.91,139.94,139.87,139.87,18554.0,126.0448,126.0718,126.0088,126.0088,18554.0
2021-05-21 11:20:00,139.89,139.99,139.89,139.92,10868.0,126.0268,126.1169,126.0268,126.0538,10868.0
2021-05-21 11:25:00,139.94,139.94,139.73,139.74,28573.0,126.0718,126.0718,125.8827,125.8917,28573.0
2021-05-21 11:30:00,139.73,139.84,139.71,139.8,10092.0,125.8827,125.9817,125.8646,125.9457,10092.0
2021-05-21 11:35:00,139.82,139.83,139.77,139.82,24025.0,125.9637,125.9727,125.9187,125.9637,24025.0
2021-05-21 11:40:00,139.81,139.88,139.8,139.82,25004.0,125.9547,126.0178,125.9457,125.9637,25004.0
2021-05-21 11:45:00,139.84,139.87,139.78,139.82,18837.0,125.9817,126.0088,125.9277,125.9637,18837.0
2021-05-21 11:50:00,139.84,139.84,139.7,139.71,13685.0,125.9817,125.9817,125.8556,125.8646,13685.0
2021-05-21 11:55:00,139.74,139.74,139.66,139.7,13215.0,125.8917,125.8917,125.8196,125.8556,13215.0
2021-05-21 12:00:00,139.69,139.73,139.64,139.73,31030.0,125.8466,125.8827,125.8016,125.8827,31030.0
2021-05-21 12:05:00,139.72,139.75,139.33,139.34,79213.0,125.8736,125.9007,125.5223,125.5313,79213.0
2021-05-21 12:10:00,139.35,139.55,139.35,139.5,23312.0,125.5403,125.7205,125.5403,125.6754,23312.0
2021-05-21 12:15:00,139.48,139.51,139.45,139.46,10054.0,125.6574,125.6845,125.6304,125.6394,10054.0
2021-05-21 12:20:00,139.46,139.5,139.41,139.41,12123.0,125.6394,125.6754,125.5944,125.5944,12123.0
2021-05-21 12:25:00,139.42,139.46,139.37,139.43,16011.0,125.6034,125.6394,125.5583,125.6124,16011.0
2021-05-21 12:30:00,139.42,139.46,139.41,139.42,22684.0,125.6034,125.6394,125.5944,125.6034,22684.0
2021-05-21 12:35:00,139.42,139.42,139.32,139.34,26413.0,125.6034,125.6034,125.5133,125.5313,26413.0
2021-05-21 12:40:00,139.35,139.43,139.35,139.39,17027.0,125.5403,125.6124,125.5403,125.5763,17027.0
2021-05-21 12:45:00,139.39,139.39,139.25,139.26,9999.0,125.5763,125.5763,125.4502,125.4592,9999.0
2021-05-21 12:50:00,139.26,139.27,139.13,139.13,17957.0,125.4592,125.4682,125.3421,125.3421,17957.0
2021-05-21 12:55:00,139.12,139.12,138.98,139.09,15733.0,125.3331,125.3331,125.207,125.3061,15733.0
2021-05-21 13:00:00,139.08,139.18,139.07,139.18,19244.0,125.2971,125.3872,125.2881,125.3872,19244.0
2021-05-21 13:05:00,139.18,139.26,139.18,139.2,17107.0,125.3872,125.4592,125.3872,125.4052,17107.0
2021-05-21 13:10:00,139.2,139.22,139.17,139.18,11322.0,125.4052,125.4232,125.3781,125.3872,11322.0
2021-05-21 13:15:00,139.21,139.23,139.2,139.22,7222.0,125.4142,125.4322,125.4052,125.4232,7222.0
2021-05-21 13:20:00,139.22,139.35,139.2,139.28,13180.0,125.4232,125.5403,125.4052,125.4772,13180.0
2021-05-21 13:25:00,139.27,139.37,139.27,139.36,30707.0,125.4682,125.5583,125.4682,125.5493,30707.0
2021-05-21 13:30:00,139.35,139.43,139.34,139.43,4508.0,125.5403,125.6124,125.5313,125.6124,4508.0
2021-05-21 13:35:00,139.46,139.51,139.43,139.5,10571.0,125.6394,125.6845,125.6124,125.6754,10571.0
2021-05-21 13:40:00,139.49,139.5,139.39,139.4,23091.0,125.6664,125.6754,125.5763,125.5854,23091.0
2021-05-21 13:45:00,139.4,139.42,139.38,139.4,5018.0,125.5854,125.6034,125.5673,125.5854,5018.0
2021-05-21 13:50:00,139.41,139.42,139.37,139.41,8763.0,125.5944,125.6034,125.5583,125.5944,8763.0
2021-05-21 13:55:00,139.42,139.45,139.4,139.43,7517.0,125.6034,125.6304,125.5854,125.6124,7517.0
2021-05-21 14:00:00,139.44,139.47,139.39,139.44,32654.0,125.6214,125.6484,125.5763,125.6214,32654.0
2021-05-21 14:05:00,139.46,139.55,139.43,139.53,68080.0,125.6394,125.7205,125.6124,125.7025,68080.0
2021-05-21 14:10:00,139.52,139.57,139.51,139.56,22667.0,125.6935,125.7385,125.6845,125.7295,22667.0
2021-05-21 14:15:00,139.55,139.56,139.52,139.54,14110.0,125.7205,125.7295,125.6935,125.7115,14110.0
2021-05-21 14:20:00,139.54,139.54,139.45,139.49,15470.0,125.7115,125.7115,125.6304,125.6664,15470.0
2021-05-21 14:25:00,139.49,139.5,139.36,139.4,18376.0,125.6664,125.6754,125.5493,125.5854,18376.0
2021-05-21 14:30:00,139.4,139.45,139.39,139.41,6379.0,125.5854,125.6304,125.5763,125.5944,6379.0
2021-05-21 14:35:00,139.41,139.45,139.25,139.3,28167.0,125.5944,125.6304,125.4502,125.4953,28167.0
2021-05-21 14:40:00,139.31,139.32,139.27,139.3,17530.0,125.5043,125.5133,125.4682,125.4953,17530.0
2021-05-21 14:45:00,139.31,139.4,139.31,139.37,25049.0,125.5043,125.5854,125.5043,125.5583,25049.0
2021-05-21 14:50:00,139.38,139.47,139.38,139.47,20244.0,125.5673,125.6484,125.5673,125.6484,20244.0
2021-05-21 14:55:00,139.49,139.5,139.45,139.46,21584.0,125.6664,125.6754,125.6304,125.6394,21584.0
2021-05-21 15:00:00,139.45,139.46,139.36,139.43,15787.0,125.6304,125.6394,125.5493,125.6124,15787.0
2021-05-21 15:05:00,139.43,139.48,139.4,139.44,13589.0,125.6124,125.6574,125.5854,125.6214,13589.0
2021-05-21 15:10:00,139.43,139.55,139.43,139.51,15468.0,125.6124,125.7205,125.6124,125.6845,15468.0
2021-05-21 15:15:00,139.5,139.59,139.48,139.56,25723.0,125.6754,125.7565,125.6574,125.7295,25723.0
2021-05-21 15:20:00,139.56,139.66,139.55,139.63,19535.0,125.7295,125.8196,125.7205,125.7926,19535.0
2021-05-21 15:25:00,139.63,139.63,139.55,139.59,36858.0,125.7926,125.7926,125.7205,125.7565,36858.0
2021-05-21 15:30:00,139.6,139.6,139.44,139.48,32996.0,125.7655,125.7655,125.6214,125.6574,32996.0
2021-05-21 15:35:00,139.48,139.56,139.44,139.47,28187.0,125.6574,125.7295,125.6214,125.6484,28187.0
2021-05-21 15:40:00,139.46,139.48,139.33,139.34,34807.0,125.6394,125.6574,125.5223,125.5313,34807.0
2021-05-21 15:45:00,139.33,139.43,139.27,139.42,39559.0,125.5223,125.6124,125.4682,125.6034,39559.0
2021-05-21 15:50:00,139.46,139.52,139.37,139.42,96797.0,125.6394,125.6935,125.5583,125.6034,96797.0
2021-05-21 15:55:00,139.43,139.46,139.23,139.3,49002.0,125.6124,125.6394,125.4322,125.4953,49002.0
2021-05-24 09:30:00,140.06,140.06,139.8,139.88,128715.0,126.1799,126.1799,125.9457,126.0178,128715.0
2021-05-24 09:35:00,139.91,139.91,139.66,139.68,25176.0,126.0448,126.0448,125.8196,125.8376,25176.0
2021-05-24 09:40:00,139.65,139.69,139.5,139.67,35451.0,125.8106,125.8466,125.6754,125.8286,35451.0
2021-05-24 09:45:00,139.64,139.73,139.53,139.63,33186.0,125.8016,125.8827,125.7025,125.7926,33186.0
2021-05-24 09:50:00,139.62,139.71,139.51,139.7,57660.0,125.7836,125.8646,125.6845,125.8556,57660.0
2021-05-24 09:55:00,139.7,139.84,139.69,139.82,39001.0,125.8556,125.9817,125.8466,125.9637,39001.0
2021-05-24 10:00:00,139.82,139.87,139.73,139.8,58905.0,125.9637,126.0088,125.8827,125.9457,58905.0
2021-05-24 10:05:00,139.8,139.82,139.71,139.81,20473.0,125.9457,125.9637,125.8646,125.9547,20473.0
2021-05-24 10:10:00,139.81,139.81,139.62,139.71,44445.0,125.9547,125.9547,125.7836,125.8646,44445.0
2021-05-24 10:15:00,139.71,139.85,139.69,139.85,48325.0,125.8646,125.9908,125.8466,125.9908,48325.0
2021-05-24 10:20:00,139.87,139.98,139.86,139.87,32158.0,126.0088,126.1079,125.9998,126.0088,32158.0
2021-05-24 10:25:00,139.89,139.91,139.83,139.84,15944.0,126.0268,126.0448,125.9727,125.9817,15944.0
2021-05-24 10:30:00,139.85,139.97,139.85,139.97,20183.0,125.9908,126.0989,125.9908,126.0989,20183.0
2021-05-24 10:35:00,139.96,140.01,139.92,139.96,29501.0,126.0899,126.1349,126.0538,126.0899,29501.0
2021-05-24 10:40:00,139.95,140.03,139.95,139.95,14791.0,126.0808,126.1529,126.0808,126.0808,14791.0
2021-05-24 10:45:00,139.94,139.97,139.88,139.96,21150.0,126.0718,126.0989,126.0178,126.0899,21150.0
2021-05-24 10:50:00,139.97,140.06,139.96,140.01,23271.0,126.0989,126.1799,126.0899,126.1349,23271.0
2021-05-24 10:55:00,140.01,140.02,139.95,139.96,25627.0,126.1349,126.1439,126.0808,126.0899,25627.0
2021-05-24 11:00:00,139.95,140.0,139.9,139.9,36090.0,126.0808,126.1259,126.0358,126.0358,36090.0
2021-05-24 11:05:00,139.91,139.95,139.89,139.9,14638.0,126.0448,126.0808,126.0268,126.0358,14638.0
2021-05-24 11:10:00,139.92,139.93,139.81,139.81,19083.0,126.0538,126.0628,125.9547,125.9547,19083.0
2021-05-24 11:15:00,139.82,139.91,139.82,139.91,22703.0,125.9637,126.0448,125.9637,126.0448,22703.0
2021-05-24 11:20:00,139.92,139.94,139.9,139.93,16236.0,126.0538,126.0718,126.0358,126.0628,16236.0
2021-05-24 11:25:00,139.94,140.01,139.93,140.01,14256.0,126.0718,126.1349,126.0628,126.1349,14256.0
2021-05-24 11:30:00,140.01,140.05,140.0,140.0,13642.0,126.1349,126.1709,126.1259,126.1259,13642.0
2021-05-24 11:35:00,140.01,140.02,139.94,139.97,26524.0,126.1349,126.1439,126.0718,126.0989,26524.0
2021-05-24 11:40:00,139.97,140.02,139.96,139.96,19217.0,126.0989,126.1439,126.0899,126.0899,19217.0
2021-05-24 11:45:00,139.96,139.99,139.89,139.89,21677.0,126.0899,126.1169,126.0268,126.0268,21677.0
2021-05-24 11:50:00,139.9,139.9,139.84,139.85,20190.0,126.0358,126.0358,125.9817,125.9908,20190.0
2021-05-24 11:55:00,139.84,139.88,139.8,139.83,17893.0,125.9817,126.0178,125.9457,125.9727,17893.0
2021-05-24 12:00:00,139.82,139.86,139.8,139.8,9879.0,125.9637,125.9998,125.9457,125.9457,9879.0
2021-05-24 12:05:00,139.81,139.81,139.76,139.79,8632.0,125.9547,125.9547,125.9097,125.9367,8632.0
2021-05-24 12:10:00,139.78,139.85,139.76,139.84,57220.0,125.9277,125.9908,125.9097,125.9817,57220.0
2021-05-24 12:15:00,139.86,139.88,139.83,139.84,11293.0,125.9998,126.0178,125.9727,125.9817,11293.0
2021-05-24 12:20:00,139.85,139.87,139.82,139.84,21491.0,125.9908,126.0088,125.9637,125.9817,21491.0
2021-05-24 12:25:00,139.83,139.83,139.75,139.76,31544.0,125.9727,125.9727,125.9007,125.9097,31544.0
2021-05-24 12:30:00,139.77,139.86,139.77,139.86,9642.0,125.9187,125.9998,125.9187,125.9998,9642.0
2021-05-24 12:35:00,139.86,139.94,139.86,139.92,8353.0,125.9998,126.0718,125.9998,126.0538,8353.0
2021-05-24 12:40:00,139.92,139.95,139.88,139.94,17069.0,126.0538,126.0808,126.0178,126.0718,17069.0
2021-05-24 12:45:00,139.96,139.98,139.92,139.97,10960.0,126.0899,126.1079,126.0538,126.0989,10960.0
2021-05-24 12:50:00,139.98,140.02,139.94,139.97,20559.0,126.1079,126.1439,126.0718,126.0989,20559.0
2021-05-24 12:55:00,139.99,140.01,139.96,139.98,10506.0,126.1169,126.1349,126.0899,126.1079,10506.0
2021-05-24 13:00:00,139.98,140.04,139.98,140.03,10094.0,126.1079,126.1619,126.1079,126.1529,10094.0
2021-05-24 13:05:00,140.04,140.05,139.93,139.97,27979.0,126.1619,126.1709,126.0628,126.0989,27979.0
2021-05-24 13:10:00,139.96,140.01,139.95,140.0,9155.0,126.0899,126.1349,126.0808,126.1259,9155.0
2021-05-24 13:15:00,140.0,140.02,139.98,140.01,17189.0,126.1259,126.1439,126.1079,126.1349,17189.0
2021-05-24 13:20:00,140.01,140.02,139.99,140.01,16055.0,126.1349,126.1439,126.1169,126.1349,16055.0
2021-05-24 13:25:00,140.02,140.06,140.0,140.06,44088.0,126.1439,126.1799,126.1259,126.1799,44088.0
2021-05-24 13:30:00,140.06,140.12,140.05,140.1,16634.0,126.1799,126.234,126.1709,126.216,16634.0
2021-05-24 13:35:00,140.09,140.1,140.05,140.09,17013.0,126.207,126.216,126.1709,126.207,17013.0
2021-05-24 13:40:00,140.08,140.11,140.06,140.11,13631.0,126.198,126.225,126.1799,126.225,13631.0
2021-05-24 13:45:00,140.11,140.12,140.09,140.1,13154.0,126.225,126.234,126.207,126.216,13154.0
2021-05-24 13:50:00,140.11,140.11,140.06,140.07,20953.0,126.225,126.225,126.1799,126.189,20953.0
2021-05-24 13:55:00,140.06,140.12,140.06,140.12,24306.0,126.1799,126.234,126.1799,126.234,24306.0
2021-05-24 14:00:00,140.12,140.16,140.11,140.14,27751.0,126.234,126.27,126.225,126.252,27751.0
2021-05-24 14:05:00,140.13,140.13,140.1,140.1,9013.0,126.243,126.243,126.216,126.216,9013.0
2021-05-24 14:10:00,140.11,140.17,140.09,140.16,12801.0,126.225,126.279,126.207,126.27,12801.0
2021-05-24 14:15:00,140.17,140.21,140.16,140.2,13135.0,126.279,126.3151,126.27,126.3061,13135.0
2021-05-24 14:20:00,140.21,140.22,140.19,140.21,11150.0,126.3151,126.3241,126.2971,126.3151,11150.0
2021-05-24 14:25:00,140.21,140.22,140.18,140.19,13517.0,126.3151,126.3241,126.2881,126.2971,13517.0
2021-05-24 14:30:00,140.2,140.24,140.2,140.23,9473.0,126.3061,126.3421,126.3061,126.3331,9473.0
2021-05-24 14:35:00,140.23,140.23,140.18,140.2,18153.0,126.3331,126.3331,126.2881,126.3061,18153.0
2021-05-24 14:40:00,140.21,140.25,140.2,140.24,18521.0,126.3151,126.3511,126.3061,126.3421,18521.0
2021-05-24 14:45:00,140.23,140.25,140.18,140.19,47416.0,126.3331,126.3511,126.2881,126.2971,47416.0
2021-05-24 14:50:00,140.21,140.21,140.11,140.13,31450.0,126.3151,126.3151,126.225,126.243,31450.0
2021-05-24 14:55:00,140.13,140.19,140.13,140.15,17427.0,126.243,126.2971,126.243,126.261,17427.0
2021-05-24 15:00:00,140.14,140.17,140.12,140.16,17815.0,126.252,126.279,126.234,126.27,17815.0
2021-05-24 15:05:00,140.18,140.23,140.17,140.22,119880.0,126.2881,126.3331,126.279,126.3241,119880.0
2021-05-24 15:10:00,140.22,140.24,140.16,140.19,82727.0,126.3241,126.3421,126.27,126.2971,82727.0
2021-05-24 15:15:00,140.19,140.2,140.13,140.14,38087.0,126.2971,126.3061,126.243,126.252,38087.0
2021-05-24 15:20:00,140.13,140.16,140.12,140.13,18295.0,126.243,126.27,126.234,126.243,18295.0
2021-05-24 15:25:00,140.14,140.19,140.14,140.17,35823.0,126.252,126.2971,126.252,126.279,35823.0
2021-05-24 15:30:00,140.16,140.19,140.13,140.16,36321.0,126.27,126.2971,126.243,126.27,36321.0
2021-05-24 15:35:00,140.16,140.18,140.11,140.13,83565.0,126.27,126.2881,126.225,126.243,83565.0
2021-05-24 15:40:00,140.12,140.15,140.08,140.1,47233.0,126.234,126.261,126.198,126.216,47233.0
2021-05-24 15:45:00,140.1,140.14,140.07,140.11,408148.0,126.216,126.252,126.189,126.225,408148.0
2021-05-24 15:50:00,140.1,140.1,139.99,140.01,296859.0,126.216,126.216,126.1169,126.1349,296859.0
2021-05-24 15:55:00,140.01,140.01,139.82,139.86,76074.0,126.1349,126.1349,125.9637,125.9998,76074.0
2021-05-25 09:30:00,140.17,140.17,139.92,140.07,119762.0,126.279,126.279,126.0538,126.189,119762.0
2021-05-25 09:35:00,140.06,140.19,140.06,140.16,16670.0,126.1799,126.2971,126.1799,126.27,16670.0
2021-05-25 09:40:00,140.16,140.23,140.09,140.1,37777.0,126.27,126.3331,126.207,126.216,37777.0
2021-05-25 09:45:00,140.09,140.12,139.89,139.89,39811.0,126.207,126.234,126.0268,126.0268,39811.0
2021-05-25 09:50:00,139.88,139.89,139.79,139.87,26716.0,126.0178,126.0268,125.9367,126.0088,26716.0
2021-05-25 09:55:00,139.9,139.97,139.78,139.82,31710.0,126.0358,126.0989,125.9277,125.9637,31710.0
2021-05-25 10:00:00,139.86,139.89,139.76,139.8,48482.0,125.9998,126.0268,125.9097,125.9457,48482.0
2021-05-25 10:05:00,139.81,139.89,139.76,139.88,29136.0,125.9547,126.0268,125.9097,126.0178,29136.0
2021-05-25 10:10:00,139.88,139.89,139.72,139.77,49744.0,126.0178,126.0268,125.8736,125.9187,49744.0
2021-05-25 10:15:00,139.78,139.85,139.74,139.75,17176.0,125.9277,125.9908,125.8917,125.9007,17176.0
2021-05-25 10:20:00,139.75,139.81,139.69,139.74,40713.0,125.9007,125.9547,125.8466,125.8917,40713.0
2021-05-25 10:25:00,139.74,139.79,139.7,139.72,36858.0,125.8917,125.9367,125.8556,125.8736,36858.0
2021-05-25 10:30:00,139.73,139.76,139.67,139.67,16811.0,125.8827,125.9097,125.8286,125.8286,16811.0
2021-05-25 10:35:00,139.67,139.7,139.63,139.69,14549.0,125.8286,125.8556,125.7926,125.8466,14549.0
2021-05-25 10:40:00,139.69,139.7,139.64,139.7,7870.0,125.8466,125.8556,125.8016,125.8556,7870.0
2021-05-25 10:45:00,139.7,139.73,139.66,139.66,23819.0,125.8556,125.8827,125.8196,125.8196,23819.0
2021-05-25 10:50:00,139.66,139.66,139.62,139.64,16763.0,125.8196,125.8196,125.7836,125.8016,16763.0
2021-05-25 10:55:00,139.64,139.66,139.58,139.61,15243.0,125.8016,125.8196,125.7475,125.7745,15243.0
2021-05-25 11:00:00,139.62,139.62,139.45,139.48,27845.0,125.7836,125.7836,125.6304,125.6574,27845.0
2021-05-25 11:05:00,139.47,139.52,139.42,139.51,14420.0,125.6484,125.6935,125.6034,125.6845,14420.0
2021-05-25 11:10:00,139.5,139.59,139.49,139.57,18513.0,125.6754,125.7565,125.6664,125.7385,18513.0
2021-05-25 11:15:00,139.55,139.56,139.41,139.45,22691.0,125.7205,125.7295,125.5944,125.6304,22691.0
2021-05-25 11:20:00,139.45,139.47,139.42,139.42,12355.0,125.6304,125.6484,125.6034,125.6034,12355.0
2021-05-25 11:25:00,139.41,139.42,139.33,139.34,22829.0,125.5944,125.6034,125.5223,125.5313,22829.0
2021-05-25 11:30:00,139.34,139.34,139.21,139.26,15142.0,125.5313,125.5313,125.4142,125.4592,15142.0
2021-05-25 11:35:00,139.26,139.36,139.25,139.34,18006.0,125.4592,125.5493,125.4502,125.5313,18006.0
2021-05-25 11:40:00,139.33,139.39,139.31,139.39,18277.0,125.5223,125.5763,125.5043,125.5763,18277.0
2021-05-25 11:45:00,139.39,139.43,139.35,139.35,17867.0,125.5763,125.6124,125.5403,125.5403,17867.0
2021-05-25 11:50:00,139.35,139.38,139.33,139.36,10063.0,125.5403,125.5673,125.5223,125.5493,10063.0
2021-05-25 11:55:00,139.36,139.44,139.33,139.44,12858.0,125.5493,125.6214,125.5223,125.6214,12858.0
2021-05-25 12:00:00,139.43,139.48,139.42,139.47,10694.0,125.6124,125.6574,125.6034,125.6484,10694.0
2021-05-25 12:05:00,139.47,139.6,139.45,139.59,22809.0,125.6484,125.7655,125.6304,125.7565,22809.0
2021-05-25 12:10:00,139.59,139.63,139.58,139.62,31825.0,125.7565,125.7926,125.7475,125.7836,31825.0
2021-05-25 12:15:00,139.62,139.67,139.59,139.67,27406.0,125.7836,125.8286,125.7565,125.8286,27406.0
2021-05-25 12:20:00,139.67,139.71,139.66,139.67,5902.0,125.8286,125.8646,125.8196,125.8286,5902.0
2021-05-25 12:25:00,139.66,139.69,139.64,139.69,10746.0,125.8196,125.8466,125.8016,125.8466,10746.0
2021-05-25 12:30:00,139.68,139.7,139.64,139.67,12699.0,125.8376,125.8556,125.8016,125.8286,12699.0
2021-05-25 12:35:00,139.67,139.67,139.63,139.63,8544.0,125.8286,125.8286,125.7926,125.7926,8544.0
2021-05-25 12:40:00,139.66,139.71,139.63,139.7,7041.0,125.8196,125.8646,125.7926,125.8556,7041.0
2021-05-25 12:45:00,139.7,139.71,139.67,139.67,8370.0,125.8556,125.8646,125.8286,125.8286,8370.0
2021-05-25 12:50:00,139.67,139.69,139.63,139.65,18394.0,125.8286,125.8466,125.7926,125.8106,18394.0
2021-05-25 12:55:00,139.64,139.66,139.62,139.65,15276.0,125.8016,125.8196,125.7836,125.8106,15276.0
2021-05-25 13:00:00,139.64,139.64,139.46,139.48,41729.0,125.8016,125.8016,125.6394,125.6574,41729.0
2021-05-25 13:05:00,139.48,139.48,139.4,139.47,12894.0,125.6574,125.6574,125.5854,125.6484,12894.0
2021-05-25 13:10:00,139.45,139.5,139.44,139.5,42873.0,125.6304,125.6754,125.6214,125.6754,42873.0
2021-05-25 13:15:00,139.5,139.55,139.48,139.51,9089.0,125.6754,125.7205,125.6574,125.6845,9089.0
2021-05-25 13:20:00,139.51,139.58,139.51,139.56,11599.0,125.6845,125.7475,125.6845,125.7295,11599.0
2021-05-25 13:25:00,139.56,139.56,139.48,139.55,9922.0,125.7295,125.7295,125.6574,125.7205,9922.0
2021-05-25 13:30:00,139.54,139.56,139.51,139.54,9255.0,125.7115,125.7295,125.6845,125.7115,9255.0
2021-05-25 13:35:00,139.53,139.54,139.47,139.52,21737.0,125.7025,125.7115,125.6484,125.6935,21737.0
2021-05-25 13:40:00,139.52,139.53,139.41,139.44,30752.0,125.6935,125.7025,125.5944,125.6214,30752.0
2021-05-25 13:45:00,139.45,139.46,139.4,139.42,37255.0,125.6304,125.6394,125.5854,125.6034,37255.0
2021-05-25 13:50:00,139.41,139.44,139.38,139.41,16506.0,125.5944,125.6214,125.5673,125.5944,16506.0
2021-05-25 13:55:00,139.41,139.43,139.36,139.36,64279.0,125.5944,125.6124,125.5493,125.5493,64279.0
2021-05-25 14:00:00,139.39,139.39,139.26,139.29,34126.0,125.5763,125.5763,125.4592,125.4863,34126.0
2021-05-25 14:05:00,139.29,139.37,139.29,139.3,21812.0,125.4863,125.5583,125.4863,125.4953,21812.0
2021-05-25 14:10:00,139.31,139.33,139.26,139.32,26152.0,125.5043,125.5223,125.4592,125.5133,26152.0
2021-05-25 14:15:00,139.31,139.32,139.23,139.23,158613.0,125.5043,125.5133,125.4322,125.4322,158613.0
2021-05-25 14:20:00,139.22,139.24,139.17,139.19,18309.0,125.4232,125.4412,125.3781,125.3962,18309.0
2021-05-25 14:25:00,139.19,139.22,139.16,139.19,16895.0,125.3962,125.4232,125.3691,125.3962,16895.0
2021-05-25 14:30:00,139.18,139.25,139.17,139.23,18247.0,125.3872,125.4502,125.3781,125.4322,18247.0
2021-05-25 14:35:00,139.23,139.28,139.19,139.28,29187.0,125.4322,125.4772,125.3962,125.4772,29187.0
2021-05-25 14:40:00,139.28,139.32,139.26,139.26,18417.0,125.4772,125.5133,125.4592,125.4592,18417.0
2021-05-25 14:45:00,139.27,139.27,139.22,139.24,15308.0,125.4682,125.4682,125.4232,125.4412,15308.0
2021-05-25 14:50:00,139.27,139.28,139.15,139.17,15464.0,125.4682,125.4772,125.3601,125.3781,15464.0
2021-05-25 14:55:00,139.18,139.22,139.14,139.16,24675.0,125.3872,125.4232,125.3511,125.3691,24675.0
2021-05-25 15:00:00,139.14,139.14,139.01,139.02,24504.0,125.3511,125.3511,125.234,125.243,24504.0
2021-05-25 15:05:00,139.03,139.1,139.02,139.04,24480.0,125.252,125.3151,125.243,125.261,24480.0
2021-05-25 15:10:00,139.04,139.07,139.02,139.02,17689.0,125.261,125.2881,125.243,125.243,17689.0
2021-05-25 15:15:00,139.02,139.12,139.01,139.1,26252.0,125.243,125.3331,125.234,125.3151,26252.0
2021-05-25 15:20:00,139.1,139.22,139.09,139.18,78573.0,125.3151,125.4232,125.3061,125.3872,78573.0
2021-05-25 15:25:00,139.2,139.26,139.12,139.13,57569.0,125.4052,125.4592,125.3331,125.3421,57569.0
2021-05-25 15:30:00,139.13,139.13,139.01,139.04,52111.0,125.3421,125.3421,125.234,125.261,52111.0
2021-05-25 15:35:00,139.06,139.11,139.01,139.08,32810.0,125.279,125.3241,125.234,125.2971,32810.0
2021-05-25 15:40:00,139.06,139.14,139.06,139.07,24960.0,125.279,125.3511,125.279,125.2881,24960.0
2021-05-25 15:45:00,139.08,139.1,138.96,138.97,47839.0,125.2971,125.3151,125.189,125.198,47839.0
2021-05-25 15:50:00,138.94,138.99,138.8,138.88,110250.0,125.1709,125.216,125.0448,125.1169,110250.0
2021-05-25 15:55:00,138.89,139.02,138.88,139.0,89994.0,125.1259,125.243,125.1169,125.225,89994.0
2021-05-26 09:30:00,139.19,139.25,139.01,139.19,113974.0,125.3962,125.4502,125.234,125.3962,113974.0
2021-05-26 09:35:00,139.18,139.22,138.84,138.93,22295.0,125.3872,125.4232,125.0809,125.1619,22295.0
2021-05-26 09:40:00,138.95,139.01,138.82,138.82,50356.0,125.1799,125.234,125.0628,125.0628,50356.0
2021-05-26 09:45:00,138.82,138.84,138.61,138.63,36418.0,125.0628,125.0809,124.8736,124.8917,36418.0
2021-05-26 09:50:00,138.62,138.76,138.54,138.76,25751.0,124.8827,125.0088,124.8106,125.0088,25751.0
2021-05-26 09:55:00,138.73,138.76,138.61,138.62,35592.0,124.9818,125.0088,124.8736,124.8827,35592.0
2021-05-26 10:00:00,138.64,138.77,138.64,138.77,36901.0,124.9007,125.0178,124.9007,125.0178,36901.0
2021-05-26 10:05:00,138.76,138.8,138.67,138.77,19497.0,125.0088,125.0448,124.9277,125.0178,19497.0
2021-05-26 10:10:00,138.81,138.92,138.79,138.92,16934.0,125.0538,125.1529,125.0358,125.1529,16934.0
2021-05-26 10:15:00,138.94,139.06,138.92,139.06,16047.0,125.1709,125.279,125.1529,125.279,16047.0
2021-05-26 10:20:00,139.06,139.13,139.02,139.13,21469.0,125.279,125.3421,125.243,125.3421,21469.0
2021-05-26 10:25:00,139.13,139.14,138.96,138.99,27344.0,125.3421,125.3511,125.189,125.216,27344.0
2021-05-26 10:30:00,138.99,139.05,138.96,138.98,13858.0,125.216,125.27,125.189,125.207,13858.0
2021-05-26 10:35:00,138.97,139.03,138.97,139.03,13115.0,125.198,125.252,125.198,125.252,13115.0
2021-05-26 10:40:00,139.07,139.1,139.04,139.07,9191.0,125.2881,125.3151,125.261,125.2881,9191.0
2021-05-26 10:45:00,139.09,139.13,139.08,139.12,9396.0,125.3061,125.3421,125.2971,125.3331,9396.0
2021-05-26 10:50:00,139.12,139.12,138.97,139.02,15336.0,125.3331,125.3331,125.198,125.243,15336.0
2021-05-26 10:55:00,139.03,139.1,139.03,139.09,29930.0,125.252,125.3151,125.252,125.3061,29930.0
2021-05-26 11:00:00,139.12,139.23,139.12,139.21,17586.0,125.3331,125.4322,125.3331,125.4142,17586.0
2021-05-26 11:05:00,139.22,139.32,139.2,139.32,15040.0,125.4232,125.5133,125.4052,125.5133,15040.0
2021-05-26 11:10:00,139.3,139.3,139.18,139.19,28611.0,125.4953,125.4953,125.3872,125.3962,28611.0
2021-05-26 11:15:00,139.21,139.21,139.1,139.15,15502.0,125.4142,125.4142,125.3151,125.3601,15502.0
2021-05-26 11:20:00,139.15,139.17,139.08,139.1,33272.0,125.3601,125.3781,125.2971,125.3151,33272.0
2021-05-26 11:25:00,139.11,139.17,139.07,139.17,12736.0,125.3241,125.3781,125.2881,125.3781,12736.0
2021-05-26 11:30:00,139.16,139.18,139.12,139.18,60486.0,125.3691,125.3872,125.3331,125.3872,60486.0
2021-05-26 11:35:00,139.18,139.21,139.16,139.2,20586.0,125.3872,125.4142,125.3691,125.4052,20586.0
2021-05-26 11:40:00,139.18,139.18,139.13,139.17,21797.0,125.3872,125.3872,125.3421,125.3781,21797.0
2021-05-26 11:45:00,139.18,139.26,139.17,139.25,16796.0,125.3872,125.4592,125.3781,125.4502,16796.0
2021-05-26 11:50:00,139.27,139.3,139.24,139.25,9425.0,125.4682,125.4953,125.4412,125.4502,9425.0
2021-05-26 11:55:00,139.25,139.31,139.25,139.28,15790.0,125.4502,125.5043,125.4502,125.4772,15790.0
2021-05-26 12:00:00,139.29,139.31,139.25,139.28,13600.0,125.4863,125.5043,125.4502,125.4772,13600.0
2021-05-26 12:05:00,139.27,139.33,139.25,139.3,22176.0,125.4682,125.5223,125.4502,125.4953,22176.0
2021-05-26 12:10:00,139.29,139.32,139.26,139.28,6587.0,125.4863,125.5133,125.4592,125.4772,6587.0
2021-05-26 12:15:00,139.27,139.31,139.25,139.28,8389.0,125.4682,125.5043,125.4502,125.4772,8389.0
2021-05-26 12:20:00,139.28,139.31,139.27,139.3,7374.0,125.4772,125.5043,125.4682,125.4953,7374.0
2021-05-26 12:25:00,139.28,139.3,139.26,139.28,5530.0,125.4772,125.4953,125.4592,125.4772,5530.0
2021-05-26 12:30:00,139.3,139.35,139.29,139.33,11101.0,125.4953,125.5403,125.4863,125.5223,11101.0
2021-05-26 12:35:00,139.33,139.35,139.31,139.34,12770.0,125.5223,125.5403,125.5043,125.5313,12770.0
2021-05-26 12:40:00,139.34,139.37,139.31,139.36,7943.0,125.5313,125.5583,125.5043,125.5493,7943.0
2021-05-26 12:45:00,139.37,139.41,139.34,139.4,55156.0,125.5583,125.5944,125.5313,125.5854,55156.0
2021-05-26 12:50:00,139.4,139.41,139.38,139.4,9637.0,125.5854,125.5944,125.5673,125.5854,9637.0
2021-05-26 12:55:00,139.39,139.4,139.36,139.38,32155.0,125.5763,125.5854,125.5493,125.5673,32155.0
2021-05-26 13:00:00,139.39,139.41,139.37,139.41,12321.0,125.5763,125.5944,125.5583,125.5944,12321.0
2021-05-26 13:05:00,139.41,139.42,139.29,139.32,24849.0,125.5944,125.6034,125.4863,125.5133,24849.0
2021-05-26 13:10:00,139.33,139.34,139.29,139.31,19643.0,125.5223,125.5313,125.4863,125.5043,19643.0
2021-05-26 13:15:00,139.3,139.36,139.29,139.36,17375.0,125.4953,125.5493,125.4863,125.5493,17375.0
2021-05-26 13:20:00,139.34,139.4,139.34,139.37,5308.0,125.5313,125.5854,125.5313,125.5583,5308.0
2021-05-26 13:25:00,139.38,139.4,139.36,139.38,39290.0,125.5673,125.5854,125.5493,125.5673,39290.0
2021-05-26 13:30:00,139.38,139.38,139.34,139.34,5636.0,125.5673,125.5673,125.5313,125.5313,5636.0
2021-05-26 13:35:00,139.35,139.35,139.29,139.32,21230.0,125.5403,125.5403,125.4863,125.5133,21230.0
2021-05-26 13:40:00,139.33,139.33,139.16,139.18,20807.0,125.5223,125.5223,125.3691,125.3872,20807.0
2021-05-26 13:45:00,139.2,139.22,139.12,139.16,18210.0,125.4052,125.4232,125.3331,125.3691,18210.0
2021-05-26 13:50:00,139.16,139.18,139.1,139.15,23287.0,125.3691,125.3872,125.3151,125.3601,23287.0
2021-05-26 13:55:00,139.16,139.23,139.16,139.17,13743.0,125.3691,125.4322,125.3691,125.3781,13743.0
2021-05-26 14:00:00,139.19,139.2,139.16,139.17,12499.0,125.3962,125.4052,125.3691,125.3781,12499.0
2021-05-26 14:05:00,139.17,139.23,139.16,139.22,8186.0,125.3781,125.4322,125.3691,125.4232,8186.0
2021-05-26 14:10:00,139.23,139.24,139.21,139.24,14633.0,125.4322,125.4412,125.4142,125.4412,14633.0
2021-05-26 14:15:00,139.25,139.27,139.21,139.27,38140.0,125.4502,125.4682,125.4142,125.4682,38140.0
2021-05-26 14:20:00,139.26,139.3,139.25,139.3,12327.0,125.4592,125.4953,125.4502,125.4953,12327.0
2021-05-26 14:25:00,139.28,139.29,139.25,139.29,30574.0,125.4772,125.4863,125.4502,125.4863,30574.0
2021-05-26 14:30:00,139.29,139.29,139.21,139.25,10468.0,125.4863,125.4863,125.4142,125.4502,10468.0
2021-05-26 14:35:00,139.26,139.28,139.24,139.26,8530.0,125.4592,125.4772,125.4412,125.4592,8530.0
2021-05-26 14:40:00,139.26,139.27,139.23,139.25,84722.0,125.4592,125.4682,125.4322,125.4502,84722.0
2021-05-26 14:45:00,139.25,139.26,139.22,139.24,9392.0,125.4502,125.4592,125.4232,125.4412,9392.0
2021-05-26 14:50:00,139.24,139.24,139.13,139.16,19751.0,125.4412,125.4412,125.3421,125.3691,19751.0
2021-05-26 14:55:00,139.12,139.15,139.1,139.15,15750.0,125.3331,125.3601,125.3151,125.3601,15750.0
2021-05-26 15:00:00,139.13,139.2,139.12,139.18,17463.0,125.3421,125.4052,125.3331,125.3872,17463.0
2021-05-26 15:05:00,139.18,139.2,139.14,139.16,15981.0,125.3872,125.4052,125.3511,125.3691,15981.0
2021-05-26 15:10:00,139.15,139.22,139.12,139.21,16651.0,125.3601,125.4232,125.3331,125.4142,16651.0
2021-05-26 15:15:00,139.2,139.23,139.18,139.22,44493.0,125.4052,125.4322,125.3872,125.4232,44493.0
2021-05-26 15:20:00,139.22,139.25,139.15,139.17,11714.0,125.4232,125.4502,125.3601,125.3781,11714.0
2021-05-26 15:25:00,139.19,139.23,139.16,139.21,11430.0,125.3962,125.4322,125.3691,125.4142,11430.0
2021-05-26 15:30:00,139.21,139.25,139.18,139.24,15500.0,125.4142,125.4502,125.3872,125.4412,15500.0
2021-05-26 15:35:00,139.24,139.27,139.22,139.25,18069.0,125.4412,125.4682,125.4232,125.4502,18069.0
2021-05-26 15:40:00,139.25,139.35,139.25,139.26,43916.0,125.4502,125.5403,125.4502,125.4592,43916.0
2021-05-26 15:45:00,139.27,139.3,139.2,139.25,78236.0,125.4682,125.4953,125.4052,125.4502,78236.0
2021-05-26 15:50:00,139.23,139.25,139.16,139.2,54266.0,125.4322,125.4502,125.3691,125.4052,54266.0
2021-05-26 15:55:00,139.19,139.26,139.15,139.26,76002.0,125.3962,125.4592,125.3601,125.4592,76002.0
2021-05-27 09:30:00,140.11,140.27,139.96,140.25,104103.0,126.225,126.3691,126.0899,126.3511,104103.0
2021-05-27 09:35:00,140.29,140.31,140.13,140.16,36044.0,126.3872,126.4052,126.243,126.27,36044.0
2021-05-27 09:40:00,140.16,140.4,140.16,140.23,29404.0,126.27,126.4863,126.27,126.3331,29404.0
2021-05-27 09:45:00,140.24,140.27,140.09,140.23,68187.0,126.3421,126.3691,126.207,126.3331,68187.0
2021-05-27 09:50:00,140.22,140.25,140.15,140.2,32757.0,126.3241,126.3511,126.261,126.3061,32757.0
2021-05-27 09:55:00,140.22,140.27,140.14,140.21,63565.0,126.3241,126.3691,126.252,126.3151,63565.0
2021-05-27 10:00:00,140.23,140.24,139.99,140.12,52027.0,126.3331,126.3421,126.1169,126.234,52027.0
2021-05-27 10:05:00,140.11,140.19,139.97,140.03,26429.0,126.225,126.2971,126.0989,126.1529,26429.0
2021-05-27 10:10:00,140.04,140.07,139.97,140.06,13658.0,126.1619,126.189,126.0989,126.1799,13658.0
2021-05-27 10:15:00,140.07,140.09,139.99,140.01,17701.0,126.189,126.207,126.1169,126.1349,17701.0
2021-05-27 10:20:00,140.01,140.01,139.92,139.93,11871.0,126.1349,126.1349,126.0538,126.0628,11871.0
2021-05-27 10:25:00,139.95,139.98,139.9,139.94,14270.0,126.0808,126.1079,126.0358,126.0718,14270.0
2021-05-27 10:30:00,139.95,139.95,139.85,139.88,35819.0,126.0808,126.0808,125.9908,126.0178,35819.0
2021-05-27 10:35:00,139.88,139.91,139.87,139.88,19290.0,126.0178,126.0448,126.0088,126.0178,19290.0
2021-05-27 10:40:00,139.86,139.93,139.86,139.91,11787.0,125.9998,126.0628,125.9998,126.0448,11787.0
2021-05-27 10:45:00,139.9,139.94,139.87,139.93,18449.0,126.0358,126.0718,126.0088,126.0628,18449.0
2021-05-27 10:50:00,139.93,139.93,139.67,139.85,30698.0,126.0628,126.0628,125.8286,125.9908,30698.0
2021-05-27 10:55:00,139.86,139.88,139.76,139.83,9466.0,125.9998,126.0178,125.9097,125.9727,9466.0
2021-05-27 11:00:00,139.81,139.83,139.7,139.71,13582.0,125.9547,125.9727,125.8556,125.8646,13582.0
2021-05-27 11:05:00,139.71,139.78,139.69,139.72,25677.0,125.8646,125.9277,125.8466,125.8736,25677.0
2021-05-27 11:10:00,139.72,139.72,139.66,139.68,7654.0,125.8736,125.8736,125.8196,125.8376,7654.0
2021-05-27 11:15:00,139.69,139.73,139.67,139.71,13637.0,125.8466,125.8827,125.8286,125.8646,13637.0
2021-05-27 11:20:00,139.7,139.71,139.66,139.68,12836.0,125.8556,125.8646,125.8196,125.8376,12836.0
2021-05-27 11:25:00,139.69,139.73,139.57,139.57,51914.0,125.8466,125.8827,125.7385,125.7385,51914.0
2021-05-27 11:30:00,139.55,139.65,139.46,139.6,14025.0,125.7205,125.8106,125.6394,125.7655,14025.0
2021-05-27 11:35:00,139.6,139.67,139.6,139.67,10824.0,125.7655,125.8286,125.7655,125.8286,10824.0
2021-05-27 11:40:00,139.65,139.71,139.65,139.68,18325.0,125.8106,125.8646,125.8106,125.8376,18325.0
2021-05-27 11:45:00,139.67,139.7,139.64,139.69,11148.0,125.8286,125.8556,125.8016,125.8466,11148.0
2021-05-27 11:50:00,139.69,139.76,139.68,139.74,19381.0,125.8466,125.9097,125.8376,125.8917,19381.0
2021-05-27 11:55:00,139.75,139.81,139.74,139.76,18039.0,125.9007,125.9547,125.8917,125.9097,18039.0
2021-05-27 12:00:00,139.76,139.81,139.75,139.81,18153.0,125.9097,125.9547,125.9007,125.9547,18153.0
2021-05-27 12:05:00,139.8,139.81,139.77,139.79,6147.0,125.9457,125.9547,125.9187,125.9367,6147.0
2021-05-27 12:10:00,139.8,139.82,139.78,139.8,17541.0,125.9457,125.9637,125.9277,125.9457,17541.0
2021-05-27 12:15:00,139.82,139.84,139.8,139.8,4464.0,125.9637,125.9817,125.9457,125.9457,4464.0
2021-05-27 12:20:00,139.8,139.87,139.79,139.87,6213.0,125.9457,126.0088,125.9367,126.0088,6213.0
2021-05-27 12:25:00,139.84,139.86,139.79,139.79,5114.0,125.9817,125.9998,125.9367,125.9367,5114.0
2021-05-27 12:30:00,139.81,139.84,139.79,139.83,9734.0,125.9547,125.9817,125.9367,125.9727,9734.0
2021-05-27 12:35:00,139.82,139.84,139.77,139.79,19848.0,125.9637,125.9817,125.9187,125.9367,19848.0
2021-05-27 12:40:00,139.8,139.8,139.75,139.77,7491.0,125.9457,125.9457,125.9007,125.9187,7491.0
2021-05-27 12:45:00,139.76,139.76,139.68,139.69,10378.0,125.9097,125.9097,125.8376,125.8466,10378.0
2021-05-27 12:50:00,139.71,139.72,139.66,139.7,31271.0,125.8646,125.8736,125.8196,125.8556,31271.0
2021-05-27 12:55:00,139.69,139.71,139.64,139.65,8601.0,125.8466,125.8646,125.8016,125.8106,8601.0
2021-05-27 13:00:00,139.66,139.71,139.65,139.65,9732.0,125.8196,125.8646,125.8106,125.8106,9732.0
2021-05-27 13:05:00,139.65,139.72,139.65,139.7,13427.0,125.8106,125.8736,125.8106,125.8556,13427.0
2021-05-27 13:10:00,139.72,139.72,139.68,139.7,2606.0,125.8736,125.8736,125.8376,125.8556,2606.0
2021-05-27 13:15:00,139.67,139.67,139.64,139.65,9471.0,125.8286,125.8286,125.8016,125.8106,9471.0
2021-05-27 13:20:00,139.65,139.66,139.64,139.64,5857.0,125.8106,125.8196,125.8016,125.8016,5857.0
2021-05-27 13:25:00,139.64,139.69,139.62,139.68,31158.0,125.8016,125.8466,125.7836,125.8376,31158.0
2021-05-27 13:30:00,139.67,139.69,139.63,139.64,23371.0,125.8286,125.8466,125.7926,125.8016,23371.0
2021-05-27 13:35:00,139.64,139.66,139.51,139.58,27351.0,125.8016,125.8196,125.6845,125.7475,27351.0
2021-05-27 13:40:00,139.59,139.6,139.55,139.57,17195.0,125.7565,125.7655,125.7205,125.7385,17195.0
2021-05-27 13:45:00,139.58,139.63,139.56,139.63,13771.0,125.7475,125.7926,125.7295,125.7926,13771.0
2021-05-27 13:50:00,139.62,139.64,139.61,139.62,16967.0,125.7836,125.8016,125.7745,125.7836,16967.0
2021-05-27 13:55:00,139.63,139.67,139.63,139.65,10516.0,125.7926,125.8286,125.7926,125.8106,10516.0
2021-05-27 14:00:00,139.64,139.67,139.59,139.62,31986.0,125.8016,125.8286,125.7565,125.7836,31986.0
2021-05-27 14:05:00,139.61,139.62,139.57,139.61,25304.0,125.7745,125.7836,125.7385,125.7745,25304.0
2021-05-27 14:10:00,139.61,139.61,139.56,139.58,10735.0,125.7745,125.7745,125.7295,125.7475,10735.0
2021-05-27 14:15:00,139.57,139.61,139.57,139.59,22733.0,125.7385,125.7745,125.7385,125.7565,22733.0
2021-05-27 14:20:00,139.59,139.61,139.56,139.58,7751.0,125.7565,125.7745,125.7295,125.7475,7751.0
2021-05-27 14:25:00,139.58,139.68,139.58,139.68,66214.0,125.7475,125.8376,125.7475,125.8376,66214.0
2021-05-27 14:30:00,139.67,139.69,139.65,139.69,158060.0,125.8286,125.8466,125.8106,125.8466,158060.0
2021-05-27 14:35:00,139.68,139.69,139.59,139.6,8106.0,125.8376,125.8466,125.7565,125.7655,8106.0
2021-05-27 14:40:00,139.61,139.64,139.58,139.62,28883.0,125.7745,125.8016,125.7475,125.7836,28883.0
2021-05-27 14:45:00,139.63,139.67,139.62,139.65,11517.0,125.7926,125.8286,125.7836,125.8106,11517.0
2021-05-27 14:50:00,139.66,139.7,139.64,139.7,16509.0,125.8196,125.8556,125.8016,125.8556,16509.0
2021-05-27 14:55:00,139.71,139.78,139.71,139.77,163539.0,125.8646,125.9277,125.8646,125.9187,163539.0
2021-05-27 15:00:00,139.77,139.77,139.65,139.68,40763.0,125.9187,125.9187,125.8106,125.8376,40763.0
2021-05-27 15:05:00,139.69,139.69,139.63,139.66,120946.0,125.8466,125.8466,125.7926,125.8196,120946.0
2021-05-27 15:10:00,139.67,139.75,139.65,139.72,23102.0,125.8286,125.9007,125.8106,125.8736,23102.0
2021-05-27 15:15:00,139.73,139.79,139.73,139.77,26000.0,125.8827,125.9367,125.8827,125.9187,26000.0
2021-05-27 15:20:00,139.76,139.78,139.7,139.75,18423.0,125.9097,125.9277,125.8556,125.9007,18423.0
2021-05-27 15:25:00,139.77,139.79,139.75,139.76,18556.0,125.9187,125.9367,125.9007,125.9097,18556.0
2021-05-27 15:30:00,139.77,139.8,139.71,139.8,34643.0,125.9187,125.9457,125.8646,125.9457,34643.0
2021-05-27 15:35:00,139.79,139.85,139.77,139.78,27262.0,125.9367,125.9908,125.9187,125.9277,27262.0
2021-05-27 15:40:00,139.77,139.82,139.74,139.76,87701.0,125.9187,125.9637,125.8917,125.9097,87701.0
2021-05-27 15:45:00,139.74,139.85,139.74,139.77,60320.0,125.8917,125.9908,125.8917,125.9187,60320.0
2021-05-27 15:50:00,139.77,139.87,139.74,139.87,69026.0,125.9187,126.0088,125.8917,126.0088,69026.0
2021-05-27 15:55:00,139.87,139.99,139.74,139.75,57012.0,126.0088,126.1169,125.8917,125.9007,57012.0
2021-05-28 09:30:00,140.32,140.33,139.94,140.11,98069.0,126.4142,126.4232,126.0718,126.225,98069.0
2021-05-28 09:35:00,140.14,140.15,139.85,139.94,25190.0,126.252,126.261,125.9908,126.0718,25190.0
2021-05-28 09:40:00,139.93,139.95,139.77,139.82,32430.0,126.0628,126.0808,125.9187,125.9637,32430.0
2021-05-28 09:45:00,139.85,140.0,139.85,139.91,19646.0,125.9908,126.1259,125.9908,126.0448,19646.0
2021-05-28 09:50:00,139.92,140.02,139.83,140.0,26361.0,126.0538,126.1439,125.9727,126.1259,26361.0
2021-05-28 09:55:00,139.99,140.06,139.99,140.05,21695.0,126.1169,126.1799,126.1169,126.1709,21695.0
2021-05-28 10:00:00,140.07,140.1,139.97,140.05,27194.0,126.189,126.216,126.0989,126.1709,27194.0
2021-05-28 10:05:00,140.07,140.09,139.84,139.9,19217.0,126.189,126.207,125.9817,126.0358,19217.0
2021-05-28 10:10:00,139.88,139.89,139.78,139.84,9906.0,126.0178,126.0268,125.9277,125.9817,9906.0
2021-05-28 10:15:00,139.83,139.86,139.72,139.72,30934.0,125.9727,125.9998,125.8736,125.8736,30934.0
2021-05-28 10:20:00,139.7,139.78,139.7,139.75,18346.0,125.8556,125.9277,125.8556,125.9007,18346.0
2021-05-28 10:25:00,139.74,139.81,139.69,139.79,15919.0,125.8917,125.9547,125.8466,125.9367,15919.0
2021-05-28 10:30:00,139.81,139.87,139.81,139.85,16381.0,125.9547,126.0088,125.9547,125.9908,16381.0
2021-05-28 10:35:00,139.88,139.88,139.75,139.75,20658.0,126.0178,126.0178,125.9007,125.9007,20658.0
2021-05-28 10:40:00,139.76,139.88,139.75,139.87,20166.0,125.9097,126.0178,125.9007,126.0088,20166.0
2021-05-28 10:45:00,139.88,139.88,139.81,139.84,21860.0,126.0178,126.0178,125.9547,125.9817,21860.0
2021-05-28 10:50:00,139.84,139.87,139.83,139.87,14910.0,125.9817,126.0088,125.9727,126.0088,14910.0
2021-05-28 10:55:00,139.84,139.9,139.84,139.88,11816.0,125.9817,126.0358,125.9817,126.0178,11816.0
2021-05-28 11:00:00,139.87,139.89,139.85,139.89,20421.0,126.0088,126.0268,125.9908,126.0268,20421.0
2021-05-28 11:05:00,139.9,139.93,139.9,139.91,7979.0,126.0358,126.0628,126.0358,126.0448,7979.0
2021-05-28 11:10:00,139.91,139.93,139.89,139.92,43538.0,126.0448,126.0628,126.0268,126.0538,43538.0
2021-05-28 11:15:00,139.91,139.97,139.9,139.97,4472.0,126.0448,126.0989,126.0358,126.0989,4472.0
2021-05-28 11:20:00,139.96,140.0,139.95,139.99,10329.0,126.0899,126.1259,126.0808,126.1169,10329.0
2021-05-28 11:25:00,139.98,139.99,139.95,139.96,7780.0,126.1079,126.1169,126.0808,126.0899,7780.0
2021-05-28 11:30:00,139.97,139.99,139.9,139.93,8868.0,126.0989,126.1169,126.0358,126.0628,8868.0
2021-05-28 11:35:00,139.94,140.0,139.94,139.99,24927.0,126.0718,126.1259,126.0718,126.1169,24927.0
2021-05-28 11:40:00,139.99,139.99,139.92,139.94,17682.0,126.1169,126.1169,126.0538,126.0718,17682.0
2021-05-28 11:45:00,139.95,139.95,139.86,139.9,30396.0,126.0808,126.0808,125.9998,126.0358,30396.0
2021-05-28 11:50:00,139.89,139.92,139.88,139.92,12065.0,126.0268,126.0538,126.0178,126.0538,12065.0
2021-05-28 11:55:00,139.92,139.95,139.9,139.91,7939.0,126.0538,126.0808,126.0358,126.0448,7939.0
2021-05-28 12:00:00,139.89,139.93,139.87,139.91,18754.0,126.0268,126.0628,126.0088,126.0448,18754.0
2021-05-28 12:05:00,139.92,139.96,139.91,139.93,9141.0,126.0538,126.0899,126.0448,126.0628,9141.0
2021-05-28 12:10:00,139.94,139.99,139.93,139.99,5981.0,126.0718,126.1169,126.0628,126.1169,5981.0
2021-05-28 12:15:00,139.98,140.01,139.98,139.99,20510.0,126.1079,126.1349,126.1079,126.1169,20510.0
2021-05-28 12:20:00,140.01,140.04,140.0,140.02,6700.0,126.1349,126.1619,126.1259,126.1439,6700.0
2021-05-28 12:25:00,140.01,140.01,139.97,139.99,14459.0,126.1349,126.1349,126.0989,126.1169,14459.0
2021-05-28 12:30:00,139.99,140.0,139.97,139.99,5707.0,126.1169,126.1259,126.0989,126.1169,5707.0
2021-05-28 12:35:00,139.99,139.99,139.95,139.99,12647.0,126.1169,126.1169,126.0808,126.1169,12647.0
2021-05-28 12:40:00,139.98,140.0,139.95,139.95,3873.0,126.1079,126.1259,126.0808,126.0808,3873.0
2021-05-28 12:45:00,139.96,139.98,139.84,139.87,36528.0,126.0899,126.1079,125.9817,126.0088,36528.0
2021-05-28 12:50:00,139.88,139.88,139.83,139.86,18897.0,126.0178,126.0178,125.9727,125.9998,18897.0
2021-05-28 12:55:00,139.86,139.86,139.82,139.83,9965.0,125.9998,125.9998,125.9637,125.9727,9965.0
2021-05-28 13:00:00,139.82,139.85,139.82,139.84,9294.0,125.9637,125.9908,125.9637,125.9817,9294.0
2021-05-28 13:05:00,139.83,139.84,139.79,139.8,5046.0,125.9727,125.9817,125.9367,125.9457,5046.0
2021-05-28 13:10:00,139.81,139.83,139.79,139.8,11230.0,125.9547,125.9727,125.9367,125.9457,11230.0
2021-05-28 13:15:00,139.81,139.89,139.79,139.88,8051.0,125.9547,126.0268,125.9367,126.0178,8051.0
2021-05-28 13:20:00,139.89,139.94,139.87,139.93,16355.0,126.0268,126.0718,126.0088,126.0628,16355.0
2021-05-28 13:25:00,139.92,139.97,139.91,139.97,37409.0,126.0538,126.0989,126.0448,126.0989,37409.0
2021-05-28 13:30:00,139.97,139.99,139.95,139.96,11853.0,126.0989,126.1169,126.0808,126.0899,11853.0
2021-05-28 13:35:00,139.97,140.03,139.96,140.02,23957.0,126.0989,126.1529,126.0899,126.1439,23957.0
2021-05-28 13:40:00,140.02,140.03,139.99,140.01,53687.0,126.1439,126.1529,126.1169,126.1349,53687.0
2021-05-28 13:45:00,140.03,140.07,140.02,140.05,15093.0,126.1529,126.189,126.1439,126.1709,15093.0
2021-05-28 13:50:00,140.05,140.05,140.01,140.04,13160.0,126.1709,126.1709,126.1349,126.1619,13160.0
2021-05-28 13:55:00,140.04,140.06,140.02,140.02,10810.0,126.1619,126.1799,126.1439,126.1439,10810.0
2021-05-28 14:00:00,140.05,140.07,140.03,140.04,14740.0,126.1709,126.189,126.1529,126.1619,14740.0
2021-05-28 14:05:00,140.06,140.06,139.98,140.02,28630.0,126.1799,126.1799,126.1079,126.1439,28630.0
2021-05-28 14:10:00,140.0,140.0,139.94,139.97,12870.0,126.1259,126.1259,126.0718,126.0989,12870.0
2021-05-28 14:15:00,139.96,140.0,139.93,139.99,15169.0,126.0899,126.1259,126.0628,126.1169,15169.0
2021-05-28 14:20:00,139.99,140.01,139.98,140.0,8367.0,126.1169,126.1349,126.1079,126.1259,8367.0
2021-05-28 14:25:00,140.01,140.01,139.98,140.01,10233.0,126.1349,126.1349,126.1079,126.1349,10233.0
2021-05-28 14:30:00,140.0,140.02,139.97,140.02,9117.0,126.1259,126.1439,126.0989,126.1439,9117.0
2021-05-28 14:35:00,140.01,140.02,139.98,139.99,14368.0,126.1349,126.1439,126.1079,126.1169,14368.0
2021-05-28 14:40:00,140.0,140.02,139.98,140.01,34056.0,126.1259,126.1439,126.1079,126.1349,34056.0
2021-05-28 14:45:00,140.02,140.02,139.99,140.01,11991.0,126.1439,126.1439,126.1169,126.1349,11991.0
2021-05-28 14:50:00,140.01,140.03,139.99,140.02,17215.0,126.1349,126.1529,126.1169,126.1439,17215.0
2021-05-28 14:55:00,140.02,140.05,139.98,139.98,8249.0,126.1439,126.1709,126.1079,126.1079,8249.0
2021-05-28 15:00:00,139.99,140.02,139.97,140.01,17593.0,126.1169,126.1439,126.0989,126.1349,17593.0
2021-05-28 15:05:00,140.01,140.03,140.0,140.01,10441.0,126.1349,126.1529,126.1259,126.1349,10441.0
2021-05-28 15:10:00,140.02,140.02,139.93,139.98,20160.0,126.1439,126.1439,126.0628,126.1079,20160.0
2021-05-28 15:15:00,139.98,140.04,139.95,140.03,9680.0,126.1079,126.1619,126.0808,126.1529,9680.0
2021-05-28 15:20:00,140.02,140.04,139.99,140.04,10772.0,126.1439,126.1619,126.1169,126.1619,10772.0
2021-05-28 15:25:00,140.03,140.05,139.99,140.02,75308.0,126.1529,126.1709,126.1169,126.1439,75308.0
2021-05-28 15:30:00,139.99,140.08,139.96,140.04,20919.0,126.1169,126.198,126.0899,126.1619,20919.0
2021-05-28 15:35:00,140.04,140.14,140.04,140.09,34935.0,126.1619,126.252,126.1619,126.207,34935.0
2021-05-28 15:40:00,140.09,140.09,140.01,140.03,24478.0,126.207,126.207,126.1349,126.1529,24478.0
2021-05-28 15:45:00,140.03,140.14,140.03,140.09,46215.0,126.1529,126.252,126.1529,126.207,46215.0
2021-05-28 15:50:00,140.1,140.16,140.0,140.03,83853.0,126.216,126.27,126.1259,126.1529,83853.0
2021-05-28 15:55:00,140.03,140.04,139.87,139.94,265683.0,126.1529,126.1619,126.0088,126.0718,265683.0
2021-06-01 09:30:00,141.0,141.09,140.94,141.01,150241.0,127.0268,127.1079,126.9727,127.0358,150241.0
2021-06-01 09:35:00,141.01,141.01,140.47,140.48,66245.0,127.0358,127.0358,126.5493,126.5583,66245.0
2021-06-01 09:40:00,140.5,140.55,140.37,140.48,52564.0,126.5763,126.6214,126.4592,126.5583,52564.0
2021-06-01 09:45:00,140.47,140.51,140.37,140.41,81897.0,126.5493,126.5854,126.4592,126.4953,81897.0
2021-06-01 09:50:00,140.42,140.59,140.42,140.58,29577.0,126.5043,126.6574,126.5043,126.6484,29577.0
2021-06-01 09:55:00,140.59,140.62,140.51,140.53,30335.0,126.6574,126.6845,126.5854,126.6034,30335.0
2021-06-01 10:00:00,140.56,140.75,140.56,140.61,42282.0,126.6304,126.8016,126.6304,126.6754,42282.0
2021-06-01 10:05:00,140.6,140.7,140.6,140.63,20740.0,126.6664,126.7565,126.6664,126.6935,20740.0
2021-06-01 10:10:00,140.62,140.66,140.53,140.61,46912.0,126.6845,126.7205,126.6034,126.6754,46912.0
2021-06-01 10:15:00,140.59,140.59,140.43,140.56,34730.0,126.6574,126.6574,126.5133,126.6304,34730.0
2021-06-01 10:20:00,140.56,140.58,140.45,140.53,31891.0,126.6304,126.6484,126.5313,126.6034,31891.0
2021-06-01 10:25:00,140.52,140.54,140.38,140.47,25904.0,126.5944,126.6124,126.4682,126.5493,25904.0
2021-06-01 10:30:00,140.46,140.58,140.44,140.55,45756.0,126.5403,126.6484,126.5223,126.6214,45756.0
2021-06-01 10:35:00,140.57,140.57,140.37,140.41,23652.0,126.6394,126.6394,126.4592,126.4953,23652.0
2021-06-01 10:40:00,140.41,140.58,140.41,140.56,26607.0,126.4953,126.6484,126.4953,126.6304,26607.0
2021-06-01 10:45:00,140.55,140.57,140.35,140.38,39644.0,126.6214,126.6394,126.4412,126.4682,39644.0
2021-06-01 10:50:00,140.41,140.44,140.32,140.37,54670.0,126.4953,126.5223,126.4142,126.4592,54670.0
2021-06-01 10:55:00,140.37,140.42,140.32,140.41,42116.0,126.4592,126.5043,126.4142,126.4953,42116.0
2021-06-01 11:00:00,140.39,140.48,140.39,140.43,42779.0,126.4772,126.5583,126.4772,126.5133,42779.0
2021-06-01 11:05:00,140.44,140.45,140.37,140.42,41018.0,126.5223,126.5313,126.4592,126.5043,41018.0
2021-06-01 11:10:00,140.41,140.56,140.4,140.56,46295.0,126.4953,126.6304,126.4863,126.6304,46295.0
2021-06-01 11:15:00,140.55,140.56,140.49,140.49,30876.0,126.6214,126.6304,126.5673,126.5673,30876.0
2021-06-01 11:20:00,140.5,140.54,140.45,140.46,38081.0,126.5763,126.6124,126.5313,126.5403,38081.0
2021-06-01 11:25:00,140.45,140.5,140.44,140.45,15272.0,126.5313,126.5763,126.5223,126.5313,15272.0
2021-06-01 11:30:00,140.45,140.46,140.37,140.41,26572.0,126.5313,126.5403,126.4592,126.4953,26572.0
2021-06-01 11:35:00,140.41,140.5,140.41,140.48,14848.0,126.4953,126.5763,126.4953,126.5583,14848.0
2021-06-01 11:40:00,140.49,140.53,140.47,140.49,22036.0,126.5673,126.6034,126.5493,126.5673,22036.0
2021-06-01 11:45:00,140.47,140.48,140.4,140.44,39410.0,126.5493,126.5583,126.4863,126.5223,39410.0
2021-06-01 11:50:00,140.44,140.45,140.38,140.42,23892.0,126.5223,126.5313,126.4682,126.5043,23892.0
2021-06-01 11:55:00,140.42,140.48,140.42,140.43,18524.0,126.5043,126.5583,126.5043,126.5133,18524.0
2021-06-01 12:00:00,140.44,140.45,140.36,140.4,21655.0,126.5223,126.5313,126.4502,126.4863,21655.0
2021-06-01 12:05:00,140.41,140.44,140.32,140.36,33879.0,126.4953,126.5223,126.4142,126.4502,33879.0
2021-06-01 12:10:00,140.36,140.38,140.33,140.34,29616.0,126.4502,126.4682,126.4232,126.4322,29616.0
2021-06-01 12:15:00,140.34,140.36,140.25,140.25,39671.0,126.4322,126.4502,126.3511,126.3511,39671.0
2021-06-01 12:20:00,140.28,140.32,140.24,140.28,16948.0,126.3781,126.4142,126.3421,126.3781,16948.0
2021-06-01 12:25:00,140.29,140.31,140.25,140.25,14138.0,126.3872,126.4052,126.3511,126.3511,14138.0
2021-06-01 12:30:00,140.26,140.27,140.22,140.22,7750.0,126.3601,126.3691,126.3241,126.3241,7750.0
2021-06-01 12:35:00,140.23,140.28,140.2,140.25,25593.0,126.3331,126.3781,126.3061,126.3511,25593.0
2021-06-01 12:40:00,140.26,140.29,140.23,140.24,25549.0,126.3601,126.3872,126.3331,126.3421,25549.0
2021-06-01 12:45:00,140.23,140.26,140.21,140.22,43216.0,126.3331,126.3601,126.3151,126.3241,43216.0
2021-06-01 12:50:00,140.22,140.22,140.12,140.13,32586.0,126.3241,126.3241,126.234,126.243,32586.0
2021-06-01 12:55:00,140.14,140.14,140.09,140.1,17255.0,126.252,126.252,126.207,126.216,17255.0
2021-06-01 13:00:00,140.11,140.13,140.02,140.02,21515.0,126.225,126.243,126.1439,126.1439,21515.0
2021-06-01 13:05:00,140.02,140.05,139.95,140.05,42928.0,126.1439,126.1709,126.0808,126.1709,42928.0
2021-06-01 13:10:00,140.03,140.05,139.99,140.01,23043.0,126.1529,126.1709,126.1169,126.1349,23043.0
2021-06-01 13:15:00,140.01,140.03,139.95,139.96,28413.0,126.1349,126.1529,126.0808,126.0899,28413.0
2021-06-01 13:20:00,139.96,140.0,139.93,139.96,17462.0,126.0899,126.1259,126.0628,126.0899,17462.0
2021-06-01 13:25:00,139.96,140.0,139.93,139.93,21803.0,126.0899,126.1259,126.0628,126.0628,21803.0
2021-06-01 13:30:00,139.93,139.99,139.91,139.99,36118.0,126.0628,126.1169,126.0448,126.1169,36118.0
2021-06-01 13:35:00,139.99,140.0,139.95,139.97,30432.0,126.1169,126.1259,126.0808,126.0989,30432.0
2021-06-01 13:40:00,139.97,139.98,139.91,139.92,30606.0,126.0989,126.1079,126.0448,126.0538,30606.0
2021-06-01 13:45:00,139.93,139.96,139.9,139.93,20307.0,126.0628,126.0899,126.0358,126.0628,20307.0
2021-06-01 13:50:00,139.93,139.97,139.93,139.94,11885.0,126.0628,126.0989,126.0628,126.0718,11885.0
2021-06-01 13:55:00,139.94,140.01,139.93,140.01,17243.0,126.0718,126.1349,126.0628,126.1349,17243.0
2021-06-01 14:00:00,139.99,140.08,139.97,140.07,25385.0,126.1169,126.198,126.0989,126.189,25385.0
2021-06-01 14:05:00,140.07,140.11,140.03,140.03,13607.0,126.189,126.225,126.1529,126.1529,13607.0
2021-06-01 14:10:00,140.02,140.06,140.01,140.05,62530.0,126.1439,126.1799,126.1349,126.1709,62530.0
2021-06-01 14:15:00,140.06,140.1,140.04,140.09,17462.0,126.1799,126.216,126.1619,126.207,17462.0
2021-06-01 14:20:00,140.09,140.15,140.08,140.14,30589.0,126.207,126.261,126.198,126.252,30589.0
2021-06-01 14:25:00,140.14,140.21,140.14,140.21,32168.0,126.252,126.3151,126.252,126.3151,32168.0
2021-06-01 14:30:00,140.21,140.21,140.19,140.19,22305.0,126.3151,126.3151,126.2971,126.2971,22305.0
2021-06-01 14:35:00,140.21,140.26,140.2,140.22,19185.0,126.3151,126.3601,126.3061,126.3241,19185.0
2021-06-01 14:40:00,140.22,140.25,140.2,140.21,50690.0,126.3241,126.3511,126.3061,126.3151,50690.0
2021-06-01 14:45:00,140.21,140.22,140.18,140.2,14870.0,126.3151,126.3241,126.2881,126.3061,14870.0
2021-06-01 14:50:00,140.21,140.22,140.16,140.2,74437.0,126.3151,126.3241,126.27,126.3061,74437.0
2021-06-01 14:55:00,140.21,140.25,140.21,140.24,13205.0,126.3151,126.3511,126.3151,126.3421,13205.0
2021-06-01 15:00:00,140.25,140.25,140.21,140.24,18223.0,126.3511,126.3511,126.3151,126.3421,18223.0
2021-06-01 15:05:00,140.25,140.25,140.15,140.18,43293.0,126.3511,126.3511,126.261,126.2881,43293.0
2021-06-01 15:10:00,140.17,140.18,140.13,140.14,12579.0,126.279,126.2881,126.243,126.252,12579.0
2021-06-01 15:15:00,140.15,140.15,140.11,140.13,10068.0,126.261,126.261,126.225,126.243,10068.0
2021-06-01 15:20:00,140.14,140.22,140.14,140.21,27619.0,126.252,126.3241,126.252,126.3151,27619.0
2021-06-01 15:25:00,140.21,140.22,140.14,140.15,25295.0,126.3151,126.3241,126.252,126.261,25295.0
2021-06-01 15:30:00,140.15,140.15,140.02,140.09,39839.0,126.261,126.261,126.1439,126.207,39839.0
2021-06-01 15:35:00,140.09,140.1,140.04,140.07,21045.0,126.207,126.216,126.1619,126.189,21045.0
2021-06-01 15:40:00,140.06,140.1,140.05,140.09,14620.0,126.1799,126.216,126.1709,126.207,14620.0
2021-06-01 15:45:00,140.09,140.21,140.08,140.21,35624.0,126.207,126.3151,126.198,126.3151,35624.0
2021-06-01 15:50:00,140.22,140.25,140.13,140.25,59855.0,126.3241,126.3511,126.243,126.3511,59855.0
2021-06-01 15:55:00,140.24,140.24,140.11,140.14,105401.0,126.3421,126.3421,126.225,126.252,105401.0
2021-06-02 09:30:00,140.52,140.52,139.94,139.95,142648.0,126.5944,126.5944,126.0718,126.0808,142648.0
2021-06-02 09:35:00,139.93,140.0,139.85,139.85,33973.0,126.0628,126.1259,125.9908,125.9908,33973.0
2021-06-02 09:40:00,139.86,139.99,139.78,139.95,48415.0,125.9998,126.1169,125.9277,126.0808,48415.0
2021-06-02 09:45:00,139.95,140.21,139.92,140.21,37893.0,126.0808,126.3151,126.0538,126.3151,37893.0
2021-06-02 09:50:00,140.2,140.26,140.15,140.16,10153.0,126.3061,126.3601,126.261,126.27,10153.0
2021-06-02 09:55:00,140.13,140.27,140.12,140.23,24846.0,126.243,126.3691,126.234,126.3331,24846.0
2021-06-02 10:00:00,140.26,140.32,140.25,140.25,25605.0,126.3601,126.4142,126.3511,126.3511,25605.0
2021-06-02 10:05:00,140.28,140.28,140.21,140.26,15790.0,126.3781,126.3781,126.3151,126.3601,15790.0
2021-06-02 10:10:00,140.25,140.43,140.25,140.39,43778.0,126.3511,126.5133,126.3511,126.4772,43778.0
2021-06-02 10:15:00,140.34,140.4,140.28,140.38,34323.0,126.4322,126.4863,126.3781,126.4682,34323.0
2021-06-02 10:20:00,140.35,140.42,140.34,140.39,33543.0,126.4412,126.5043,126.4322,126.4772,33543.0
2021-06-02 10:25:00,140.38,140.43,140.35,140.36,27136.0,126.4682,126.5133,126.4412,126.4502,27136.0
2021-06-02 10:30:00,140.38,140.41,140.34,140.37,13470.0,126.4682,126.4953,126.4322,126.4592,13470.0
2021-06-02 10:35:00,140.35,140.37,140.25,140.28,33429.0,126.4412,126.4592,126.3511,126.3781,33429.0
2021-06-02 10:40:00,140.28,140.33,140.26,140.31,14703.0,126.3781,126.4232,126.3601,126.4052,14703.0
2021-06-02 10:45:00,140.33,140.36,140.25,140.28,22071.0,126.4232,126.4502,126.3511,126.3781,22071.0
2021-06-02 10:50:00,140.29,140.35,140.28,140.35,7688.0,126.3872,126.4412,126.3781,126.4412,7688.0
2021-06-02 10:55:00,140.35,140.38,140.32,140.37,14684.0,126.4412,126.4682,126.4142,126.4592,14684.0
2021-06-02 11:00:00,140.37,140.45,140.3,140.38,56302.0,126.4592,126.5313,126.3962,126.4682,56302.0
2021-06-02 11:05:00,140.39,140.48,140.39,140.46,15652.0,126.4772,126.5583,126.4772,126.5403,15652.0
2021-06-02 11:10:00,140.46,140.52,140.46,140.52,23068.0,126.5403,126.5944,126.5403,126.5944,23068.0
2021-06-02 11:15:00,140.53,140.57,140.51,140.54,37351.0,126.6034,126.6394,126.5854,126.6124,37351.0
2021-06-02 11:20:00,140.53,140.55,140.5,140.53,24758.0,126.6034,126.6214,126.5763,126.6034,24758.0
2021-06-02 11:25:00,140.52,140.53,140.49,140.5,9559.0,126.5944,126.6034,126.5673,126.5763,9559.0
2021-06-02 11:30:00,140.51,140.56,140.47,140.56,10841.0,126.5854,126.6304,126.5493,126.6304,10841.0
2021-06-02 11:35:00,140.56,140.57,140.46,140.47,20671.0,126.6304,126.6394,126.5403,126.5493,20671.0
2021-06-02 11:40:00,140.44,140.5,140.44,140.49,55954.0,126.5223,126.5763,126.5223,126.5673,55954.0
2021-06-02 11:45:00,140.49,140.5,140.46,140.49,11932.0,126.5673,126.5763,126.5403,126.5673,11932.0
2021-06-02 11:50:00,140.49,140.49,140.45,140.45,9495.0,126.5673,126.5673,126.5313,126.5313,9495.0
2021-06-02 11:55:00,140.45,140.47,140.4,140.43,20145.0,126.5313,126.5493,126.4863,126.5133,20145.0
2021-06-02 12:00:00,140.44,140.45,140.39,140.43,15509.0,126.5223,126.5313,126.4772,126.5133,15509.0
2021-06-02 12:05:00,140.42,140.45,140.41,140.44,8961.0,126.5043,126.5313,126.4953,126.5223,8961.0
2021-06-02 12:10:00,140.44,140.46,140.4,140.42,10088.0,126.5223,126.5403,126.4863,126.5043,10088.0
2021-06-02 12:15:00,140.46,140.46,140.42,140.46,9201.0,126.5403,126.5403,126.5043,126.5403,9201.0
2021-06-02 12:20:00,140.46,140.49,140.45,140.48,112970.0,126.5403,126.5673,126.5313,126.5583,112970.0
2021-06-02 12:25:00,140.48,140.49,140.44,140.45,18752.0,126.5583,126.5673,126.5223,126.5313,18752.0
2021-06-02 12:30:00,140.44,140.44,140.33,140.41,16397.0,126.5223,126.5223,126.4232,126.4953,16397.0
2021-06-02 12:35:00,140.4,140.41,140.38,140.4,16738.0,126.4863,126.4953,126.4682,126.4863,16738.0
2021-06-02 12:40:00,140.39,140.4,140.35,140.38,11193.0,126.4772,126.4863,126.4412,126.4682,11193.0
2021-06-02 12:45:00,140.38,140.42,140.37,140.4,10555.0,126.4682,126.5043,126.4592,126.4863,10555.0
2021-06-02 12:50:00,140.41,140.45,140.4,140.43,13591.0,126.4953,126.5313,126.4863,126.5133,13591.0
2021-06-02 12:55:00,140.44,140.45,140.43,140.45,6260.0,126.5223,126.5313,126.5133,126.5313,6260.0
2021-06-02 13:00:00,140.46,140.48,140.44,140.47,12197.0,126.5403,126.5583,126.5223,126.5493,12197.0
2021-06-02 13:05:00,140.47,140.48,140.43,140.46,6472.0,126.5493,126.5583,126.5133,126.5403,6472.0
2021-06-02 13:10:00,140.46,140.47,140.37,140.39,11558.0,126.5403,126.5493,126.4592,126.4772,11558.0
2021-06-02 13:15:00,140.38,140.4,140.35,140.37,12085.0,126.4682,126.4863,126.4412,126.4592,12085.0
2021-06-02 13:20:00,140.36,140.37,140.3,140.3,24519.0,126.4502,126.4592,126.3962,126.3962,24519.0
2021-06-02 13:25:00,140.29,140.38,140.28,140.36,17817.0,126.3872,126.4682,126.3781,126.4502,17817.0
2021-06-02 13:30:00,140.36,140.36,140.29,140.34,36928.0,126.4502,126.4502,126.3872,126.4322,36928.0
2021-06-02 13:35:00,140.34,140.4,140.34,140.39,7222.0,126.4322,126.4863,126.4322,126.4772,7222.0
2021-06-02 13:40:00,140.38,140.38,140.35,140.37,6758.0,126.4682,126.4682,126.4412,126.4592,6758.0
2021-06-02 13:45:00,140.37,140.4,140.32,140.34,30844.0,126.4592,126.4863,126.4142,126.4322,30844.0
2021-06-02 13:50:00,140.35,140.4,140.34,140.35,35362.0,126.4412,126.4863,126.4322,126.4412,35362.0
2021-06-02 13:55:00,140.35,140.37,140.34,140.36,35314.0,126.4412,126.4592,126.4322,126.4502,35314.0
2021-06-02 14:00:00,140.36,140.45,140.36,140.45,13033.0,126.4502,126.5313,126.4502,126.5313,13033.0
2021-06-02 14:05:00,140.44,140.45,140.28,140.28,35310.0,126.5223,126.5313,126.3781,126.3781,35310.0
2021-06-02 14:10:00,140.29,140.34,140.26,140.34,16341.0,126.3872,126.4322,126.3601,126.4322,16341.0
2021-06-02 14:15:00,140.33,140.42,140.32,140.39,8790.0,126.4232,126.5043,126.4142,126.4772,8790.0
2021-06-02 14:20:00,140.41,140.42,140.4,140.42,15338.0,126.4953,126.5043,126.4863,126.5043,15338.0
2021-06-02 14:25:00,140.44,140.46,140.38,140.39,12825.0,126.5223,126.5403,126.4682,126.4772,12825.0
2021-06-02 14:30:00,140.39,140.42,140.36,140.4,35235.0,126.4772,126.5043,126.4502,126.4863,35235.0
2021-06-02 14:35:00,140.4,140.41,140.37,140.41,9458.0,126.4863,126.4953,126.4592,126.4953,9458.0
2021-06-02 14:40:00,140.41,140.41,140.38,140.39,15072.0,126.4953,126.4953,126.4682,126.4772,15072.0
2021-06-02 14:45:00,140.39,140.41,140.37,140.39,25079.0,126.4772,126.4953,126.4592,126.4772,25079.0
2021-06-02 14:50:00,140.39,140.39,140.35,140.35,28359.0,126.4772,126.4772,126.4412,126.4412,28359.0
2021-06-02 14:55:00,140.36,140.39,140.35,140.38,13199.0,126.4502,126.4772,126.4412,126.4682,13199.0
2021-06-02 15:00:00,140.38,140.4,140.35,140.36,19970.0,126.4682,126.4863,126.4412,126.4502,19970.0
2021-06-02 15:05:00,140.38,140.42,140.36,140.41,22536.0,126.4682,126.5043,126.4502,126.4953,22536.0
2021-06-02 15:10:00,140.4,140.44,140.4,140.42,13094.0,126.4863,126.5223,126.4863,126.5043,13094.0
2021-06-02 15:15:00,140.43,140.44,140.39,140.4,12659.0,126.5133,126.5223,126.4772,126.4863,12659.0
2021-06-02 15:20:00,140.4,140.41,140.34,140.35,24585.0,126.4863,126.4953,126.4322,126.4412,24585.0
2021-06-02 15:25:00,140.35,140.37,140.33,140.34,27229.0,126.4412,126.4592,126.4232,126.4322,27229.0
2021-06-02 15:30:00,140.33,140.34,140.28,140.28,34135.0,126.4232,126.4322,126.3781,126.3781,34135.0
2021-06-02 15:35:00,140.28,140.35,140.28,140.32,25125.0,126.3781,126.4412,126.3781,126.4142,25125.0
2021-06-02 15:40:00,140.31,140.33,140.28,140.29,19098.0,126.4052,126.4232,126.3781,126.3872,19098.0
2021-06-02 15:45:00,140.28,140.3,140.25,140.26,23684.0,126.3781,126.3962,126.3511,126.3601,23684.0
2021-06-02 15:50:00,140.27,140.38,140.25,140.3,55283.0,126.3691,126.4682,126.3511,126.3962,55283.0
2021-06-02 15:55:00,140.31,140.43,140.29,140.39,56578.0,126.4052,126.5133,126.3872,126.4772,56578.0
2021-06-03 09:30:00,139.94,140.0,139.74,139.8,113093.0,126.0718,126.1259,125.8917,125.9457,113093.0
2021-06-03 09:35:00,139.86,139.91,139.77,139.85,75378.0,125.9998,126.0448,125.9187,125.9908,75378.0
2021-06-03 09:40:00,139.83,139.89,139.65,139.68,33234.0,125.9727,126.0268,125.8106,125.8376,33234.0
2021-06-03 09:45:00,139.68,139.9,139.65,139.72,22496.0,125.8376,126.0358,125.8106,125.8736,22496.0
2021-06-03 09:50:00,139.73,139.93,139.7,139.9,21522.0,125.8827,126.0628,125.8556,126.0358,21522.0
2021-06-03 09:55:00,139.9,140.07,139.88,140.0,30638.0,126.0358,126.189,126.0178,126.1259,30638.0
2021-06-03 10:00:00,139.97,140.1,139.95,140.07,34750.0,126.0989,126.216,126.0808,126.189,34750.0
2021-06-03 10:05:00,140.08,140.24,140.05,140.13,38581.0,126.198,126.3421,126.1709,126.243,38581.0
2021-06-03 10:10:00,140.14,140.23,140.14,140.18,10713.0,126.252,126.3331,126.252,126.2881,10713.0
2021-06-03 10:15:00,140.19,140.25,140.16,140.23,16757.0,126.2971,126.3511,126.27,126.3331,16757.0
2021-06-03 10:20:00,140.25,140.27,140.19,140.24,44237.0,126.3511,126.3691,126.2971,126.3421,44237.0
2021-06-03 10:25:00,140.24,140.26,140.13,140.17,18357.0,126.3421,126.3601,126.243,126.279,18357.0
2021-06-03 10:30:00,140.16,140.26,140.13,140.22,12113.0,126.27,126.3601,126.243,126.3241,12113.0
2021-06-03 10:35:00,140.2,140.33,140.18,140.22,20662.0,126.3061,126.4232,126.2881,126.3241,20662.0
2021-06-03 10:40:00,140.22,140.26,140.18,140.21,17369.0,126.3241,126.3601,126.2881,126.3151,17369.0
2021-06-03 10:45:00,140.2,140.49,140.19,140.46,33756.0,126.3061,126.5673,126.2971,126.5403,33756.0
2021-06-03 10:50:00,140.47,140.56,140.45,140.56,22044.0,126.5493,126.6304,126.5313,126.6304,22044.0
2021-06-03 10:55:00,140.56,140.68,140.54,140.67,26200.0,126.6304,126.7385,126.6124,126.7295,26200.0
2021-06-03 11:00:00,140.62,140.74,140.57,140.73,13589.0,126.6845,126.7926,126.6394,126.7836,13589.0
2021-06-03 11:05:00,140.74,140.83,140.71,140.83,17512.0,126.7926,126.8736,126.7655,126.8736,17512.0
2021-06-03 11:10:00,140.83,140.83,140.73,140.75,22569.0,126.8736,126.8736,126.7836,126.8016,22569.0
2021-06-03 11:15:00,140.74,140.76,140.7,140.72,30734.0,126.7926,126.8106,126.7565,126.7745,30734.0
2021-06-03 11:20:00,140.71,140.84,140.7,140.84,44114.0,126.7655,126.8826,126.7565,126.8826,44114.0
2021-06-03 11:25:00,140.84,140.91,140.83,140.86,25535.0,126.8826,126.9457,126.8736,126.9007,25535.0
2021-06-03 11:30:00,140.85,140.85,140.77,140.77,17471.0,126.8917,126.8917,126.8196,126.8196,17471.0
2021-06-03 11:35:00,140.78,140.83,140.75,140.77,14543.0,126.8286,126.8736,126.8016,126.8196,14543.0
2021-06-03 11:40:00,140.78,140.9,140.77,140.9,9202.0,126.8286,126.9367,126.8196,126.9367,9202.0
2021-06-03 11:45:00,140.9,140.93,140.83,140.85,35637.0,126.9367,126.9637,126.8736,126.8917,35637.0
2021-06-03 11:50:00,140.82,140.84,140.81,140.84,8875.0,126.8646,126.8826,126.8556,126.8826,8875.0
2021-06-03 11:55:00,140.84,140.87,140.81,140.85,43689.0,126.8826,126.9097,126.8556,126.8917,43689.0
2021-06-03 12:00:00,140.88,140.91,140.82,140.82,11262.0,126.9187,126.9457,126.8646,126.8646,11262.0
2021-06-03 12:05:00,140.83,140.87,140.82,140.85,91945.0,126.8736,126.9097,126.8646,126.8917,91945.0
2021-06-03 12:10:00,140.83,140.9,140.83,140.88,14150.0,126.8736,126.9367,126.8736,126.9187,14150.0
2021-06-03 12:15:00,140.87,140.9,140.85,140.87,26101.0,126.9097,126.9367,126.8917,126.9097,26101.0
2021-06-03 12:20:00,140.85,140.85,140.75,140.78,18206.0,126.8917,126.8917,126.8016,126.8286,18206.0
2021-06-03 12:25:00,140.78,140.81,140.74,140.81,19369.0,126.8286,126.8556,126.7926,126.8556,19369.0
2021-06-03 12:30:00,140.81,140.83,140.79,140.81,10804.0,126.8556,126.8736,126.8376,126.8556,10804.0
2021-06-03 12:35:00,140.82,140.9,140.82,140.89,6342.0,126.8646,126.9367,126.8646,126.9277,6342.0
2021-06-03 12:40:00,140.9,140.93,140.89,140.91,26672.0,126.9367,126.9637,126.9277,126.9457,26672.0
2021-06-03 12:45:00,140.92,140.93,140.85,140.85,11998.0,126.9547,126.9637,126.8917,126.8917,11998.0
2021-06-03 12:50:00,140.84,140.86,140.74,140.76,21427.0,126.8826,126.9007,126.7926,126.8106,21427.0
2021-06-03 12:55:00,140.76,140.8,140.73,140.8,13139.0,126.8106,126.8466,126.7836,126.8466,13139.0
2021-06-03 13:00:00,140.8,140.81,140.75,140.79,1306013.0,126.8466,126.8556,126.8016,126.8376,1306013.0
2021-06-03 13:05:00,140.8,140.8,140.63,140.75,29144.0,126.8466,126.8466,126.6935,126.8016,29144.0
2021-06-03 13:10:00,140.76,140.79,140.7,140.72,15234.0,126.8106,126.8376,126.7565,126.7745,15234.0
2021-06-03 13:15:00,140.72,140.78,140.71,140.76,13579.0,126.7745,126.8286,126.7655,126.8106,13579.0
2021-06-03 13:20:00,140.78,140.88,140.77,140.87,15216.0,126.8286,126.9187,126.8196,126.9097,15216.0
2021-06-03 13:25:00,140.87,140.91,140.87,140.91,40057.0,126.9097,126.9457,126.9097,126.9457,40057.0
2021-06-03 13:30:00,140.88,140.9,140.85,140.88,22670.0,126.9187,126.9367,126.8917,126.9187,22670.0
2021-06-03 13:35:00,140.89,140.9,140.87,140.9,20907.0,126.9277,126.9367,126.9097,126.9367,20907.0
2021-06-03 13:40:00,140.9,140.94,140.85,140.87,13693.0,126.9367,126.9727,126.8917,126.9097,13693.0
2021-06-03 13:45:00,140.88,140.89,140.85,140.87,12696.0,126.9187,126.9277,126.8917,126.9097,12696.0
2021-06-03 13:50:00,140.88,140.9,140.86,140.88,11762.0,126.9187,126.9367,126.9007,126.9187,11762.0
2021-06-03 13:55:00,140.88,140.91,140.85,140.85,11421.0,126.9187,126.9457,126.8917,126.8917,11421.0
2021-06-03 14:00:00,140.87,140.87,140.81,140.86,34396.0,126.9097,126.9097,126.8556,126.9007,34396.0
2021-06-03 14:05:00,140.86,140.87,140.81,140.82,33903.0,126.9007,126.9097,126.8556,126.8646,33903.0
2021-06-03 14:10:00,140.83,140.84,140.79,140.81,26864.0,126.8736,126.8826,126.8376,126.8556,26864.0
2021-06-03 14:15:00,140.8,140.81,140.7,140.75,132725.0,126.8466,126.8556,126.7565,126.8016,132725.0
2021-06-03 14:20:00,140.75,140.77,140.73,140.74,78268.0,126.8016,126.8196,126.7836,126.7926,78268.0
2021-06-03 14:25:00,140.72,140.76,140.7,140.74,23383.0,126.7745,126.8106,126.7565,126.7926,23383.0
2021-06-03 14:30:00,140.73,140.78,140.72,140.75,7946.0,126.7836,126.8286,126.7745,126.8016,7946.0
2021-06-03 14:35:00,140.74,140.77,140.69,140.7,30343.0,126.7926,126.8196,126.7475,126.7565,30343.0
2021-06-03 14:40:00,140.7,140.71,140.66,140.69,8439.0,126.7565,126.7655,126.7205,126.7475,8439.0
2021-06-03 14:45:00,140.7,140.72,140.66,140.71,12676.0,126.7565,126.7745,126.7205,126.7655,12676.0
2021-06-03 14:50:00,140.71,140.71,140.67,140.69,22102.0,126.7655,126.7655,126.7295,126.7475,22102.0
2021-06-03 14:55:00,140.7,140.72,140.65,140.66,22309.0,126.7565,126.7745,126.7115,126.7205,22309.0
2021-06-03 15:00:00,140.65,140.7,140.63,140.66,22873.0,126.7115,126.7565,126.6935,126.7205,22873.0
2021-06-03 15:05:00,140.65,140.69,140.64,140.69,11781.0,126.7115,126.7475,126.7025,126.7475,11781.0
2021-06-03 15:10:00,140.69,140.73,140.67,140.73,20090.0,126.7475,126.7836,126.7295,126.7836,20090.0
2021-06-03 15:15:00,140.72,140.79,140.71,140.74,16381.0,126.7745,126.8376,126.7655,126.7926,16381.0
2021-06-03 15:20:00,140.74,140.79,140.69,140.75,14774.0,126.7926,126.8376,126.7475,126.8016,14774.0
2021-06-03 15:25:00,140.76,140.8,140.71,140.8,13121.0,126.8106,126.8466,126.7655,126.8466,13121.0
2021-06-03 15:30:00,140.8,140.85,140.77,140.85,16551.0,126.8466,126.8917,126.8196,126.8917,16551.0
2021-06-03 15:35:00,140.85,140.94,140.84,140.93,15143.0,126.8917,126.9727,126.8826,126.9637,15143.0
2021-06-03 15:40:00,140.95,140.96,140.87,140.88,27530.0,126.9817,126.9908,126.9097,126.9187,27530.0
2021-06-03 15:45:00,140.87,140.88,140.79,140.82,28395.0,126.9097,126.9187,126.8376,126.8646,28395.0
2021-06-03 15:50:00,140.82,140.87,140.76,140.76,37721.0,126.8646,126.9097,126.8106,126.8106,37721.0
2021-06-03 15:55:00,140.76,140.8,140.73,140.73,75548.0,126.8106,126.8466,126.7836,126.7836,75548.0
2021-06-04 09:30:00,141.31,141.33,141.12,141.14,66515.0,127.3061,127.3241,127.1349,127.1529,66515.0
2021-06-04 09:35:00,141.14,141.2,141.09,141.17,74793.0,127.1529,127.207,127.1079,127.1799,74793.0
2021-06-04 09:40:00,141.19,141.3,141.12,141.2,39204.0,127.198,127.2971,127.1349,127.207,39204.0
2021-06-04 09:45:00,141.21,141.21,140.98,141.0,26343.0,127.216,127.216,127.0088,127.0268,26343.0
2021-06-04 09:50:00,140.99,141.03,140.88,140.89,22491.0,127.0178,127.0538,126.9187,126.9277,22491.0
2021-06-04 09:55:00,140.87,141.0,140.86,141.0,20047.0,126.9097,127.0268,126.9007,127.0268,20047.0
2021-06-04 10:00:00,141.01,141.02,140.86,140.92,49026.0,127.0358,127.0448,126.9007,126.9547,49026.0
2021-06-04 10:05:00,140.92,140.99,140.9,140.95,17963.0,126.9547,127.0178,126.9367,126.9817,17963.0
2021-06-04 10:10:00,140.94,141.0,140.94,141.0,21010.0,126.9727,127.0268,126.9727,127.0268,21010.0
2021-06-04 10:15:00,140.97,140.97,140.92,140.96,66052.0,126.9998,126.9998,126.9547,126.9908,66052.0
2021-06-04 10:20:00,140.96,140.98,140.91,140.95,13110.0,126.9908,127.0088,126.9457,126.9817,13110.0
2021-06-04 10:25:00,140.93,141.0,140.87,140.94,26110.0,126.9637,127.0268,126.9097,126.9727,26110.0
2021-06-04 10:30:00,140.95,141.06,140.93,141.02,16399.0,126.9817,127.0808,126.9637,127.0448,16399.0
2021-06-04 10:35:00,141.01,141.04,140.98,140.99,29825.0,127.0358,127.0628,127.0088,127.0178,29825.0
2021-06-04 10:40:00,141.0,141.07,140.88,140.94,37793.0,127.0268,127.0899,126.9187,126.9727,37793.0
2021-06-04 10:45:00,140.93,141.07,140.92,141.03,33105.0,126.9637,127.0899,126.9547,127.0538,33105.0
2021-06-04 10:50:00,141.03,141.1,141.03,141.08,12238.0,127.0538,127.1169,127.0538,127.0989,12238.0
2021-06-04 10:55:00,141.07,141.13,141.07,141.11,16841.0,127.0899,127.1439,127.0899,127.1259,16841.0
2021-06-04 11:00:00,141.12,141.15,141.09,141.1,17026.0,127.1349,127.1619,127.1079,127.1169,17026.0
2021-06-04 11:05:00,141.1,141.13,141.06,141.06,18229.0,127.1169,127.1439,127.0808,127.0808,18229.0
2021-06-04 11:10:00,141.07,141.11,141.06,141.09,15290.0,127.0899,127.1259,127.0808,127.1079,15290.0
2021-06-04 11:15:00,141.07,141.1,140.99,141.0,13688.0,127.0899,127.1169,127.0178,127.0268,13688.0
2021-06-04 11:20:00,140.99,141.01,140.96,140.96,7657.0,127.0178,127.0358,126.9908,126.9908,7657.0
2021-06-04 11:25:00,140.97,141.0,140.87,140.92,33821.0,126.9998,127.0268,126.9097,126.9547,33821.0
2021-06-04 11:30:00,140.93,140.96,140.91,140.91,13396.0,126.9637,126.9908,126.9457,126.9457,13396.0
2021-06-04 11:35:00,140.91,140.92,140.82,140.84,13126.0,126.9457,126.9547,126.8646,126.8826,13126.0
2021-06-04 11:40:00,140.84,140.85,140.81,140.85,12081.0,126.8826,126.8917,126.8556,126.8917,12081.0
2021-06-04 11:45:00,140.85,140.86,140.76,140.81,9498.0,126.8917,126.9007,126.8106,126.8556,9498.0
2021-06-04 11:50:00,140.8,140.82,140.75,140.76,16555.0,126.8466,126.8646,126.8016,126.8106,16555.0
2021-06-04 11:55:00,140.75,140.79,140.72,140.78,27280.0,126.8016,126.8376,126.7745,126.8286,27280.0
2021-06-04 12:00:00,140.77,140.82,140.77,140.81,20138.0,126.8196,126.8646,126.8196,126.8556,20138.0
2021-06-04 12:05:00,140.8,140.82,140.75,140.77,17158.0,126.8466,126.8646,126.8016,126.8196,17158.0
2021-06-04 12:10:00,140.77,140.82,140.77,140.82,11751.0,126.8196,126.8646,126.8196,126.8646,11751.0
2021-06-04 12:15:00,140.81,140.84,140.79,140.79,21253.0,126.8556,126.8826,126.8376,126.8376,21253.0
2021-06-04 12:20:00,140.78,140.79,140.76,140.79,16437.0,126.8286,126.8376,126.8106,126.8376,16437.0
2021-06-04 12:25:00,140.8,140.81,140.77,140.78,35053.0,126.8466,126.8556,126.8196,126.8286,35053.0
2021-06-04 12:30:00,140.79,140.86,140.79,140.86,16474.0,126.8376,126.9007,126.8376,126.9007,16474.0
2021-06-04 12:35:00,140.86,140.88,140.85,140.85,10633.0,126.9007,126.9187,126.8917,126.8917,10633.0
2021-06-04 12:40:00,140.86,140.9,140.85,140.89,17557.0,126.9007,126.9367,126.8917,126.9277,17557.0
2021-06-04 12:45:00,140.88,140.9,140.87,140.89,9037.0,126.9187,126.9367,126.9097,126.9277,9037.0
2021-06-04 12:50:00,140.89,140.93,140.89,140.93,18739.0,126.9277,126.9637,126.9277,126.9637,18739.0
2021-06-04 12:55:00,140.95,140.97,140.93,140.96,13741.0,126.9817,126.9998,126.9637,126.9908,13741.0
2021-06-04 13:00:00,140.97,141.01,140.97,140.99,38394.0,126.9998,127.0358,126.9998,127.0178,38394.0
2021-06-04 13:05:00,140.99,141.02,140.99,141.01,11585.0,127.0178,127.0448,127.0178,127.0358,11585.0
2021-06-04 13:10:00,141.02,141.03,140.99,141.0,18801.0,127.0448,127.0538,127.0178,127.0268,18801.0
2021-06-04 13:15:00,141.0,141.02,140.98,140.99,35030.0,127.0268,127.0448,127.0088,127.0178,35030.0
2021-06-04 13:20:00,140.99,140.99,140.94,140.95,17870.0,127.0178,127.0178,126.9727,126.9817,17870.0
2021-06-04 13:25:00,140.96,140.96,140.94,140.95,32579.0,126.9908,126.9908,126.9727,126.9817,32579.0
2021-06-04 13:30:00,140.94,140.98,140.93,140.98,11406.0,126.9727,127.0088,126.9637,127.0088,11406.0
2021-06-04 13:35:00,140.98,141.02,140.97,141.02,23899.0,127.0088,127.0448,126.9998,127.0448,23899.0
2021-06-04 13:40:00,141.01,141.07,141.01,141.05,18721.0,127.0358,127.0899,127.0358,127.0718,18721.0
2021-06-04 13:45:00,141.05,141.06,141.03,141.04,18403.0,127.0718,127.0808,127.0538,127.0628,18403.0
2021-06-04 13:50:00,141.04,141.05,141.01,141.03,12390.0,127.0628,127.0718,127.0358,127.0538,12390.0
2021-06-04 13:55:00,141.04,141.04,141.01,141.03,151211.0,127.0628,127.0628,127.0358,127.0538,151211.0
2021-06-04 14:00:00,141.03,141.08,140.89,141.08,135302.0,127.0538,127.0989,126.9277,127.0989,135302.0
2021-06-04 14:05:00,141.06,141.09,141.05,141.09,14594.0,127.0808,127.1079,127.0718,127.1079,14594.0
2021-06-04 14:10:00,141.09,141.11,141.07,141.11,17096.0,127.1079,127.1259,127.0899,127.1259,17096.0
2021-06-04 14:15:00,141.12,141.12,141.05,141.08,14251.0,127.1349,127.1349,127.0718,127.0989,14251.0
2021-06-04 14:20:00,141.08,141.13,141.08,141.11,35141.0,127.0989,127.1439,127.0989,127.1259,35141.0
2021-06-04 14:25:00,141.11,141.15,141.1,141.15,16128.0,127.1259,127.1619,127.1169,127.1619,16128.0
2021-06-04 14:30:00,141.14,141.18,141.12,141.16,8256.0,127.1529,127.189,127.1349,127.1709,8256.0
2021-06-04 14:35:00,141.16,141.23,141.15,141.22,33380.0,127.1709,127.234,127.1619,127.225,33380.0
2021-06-04 14:40:00,141.22,141.23,141.2,141.22,15827.0,127.225,127.234,127.207,127.225,15827.0
2021-06-04 14:45:00,141.22,141.22,141.15,141.16,10061.0,127.225,127.225,127.1619,127.1709,10061.0
2021-06-04 14:50:00,141.16,141.17,141.12,141.14,17500.0,127.1709,127.1799,127.1349,127.1529,17500.0
2021-06-04 14:55:00,141.14,141.15,141.12,141.15,12410.0,127.1529,127.1619,127.1349,127.1619,12410.0
2021-06-04 15:00:00,141.14,141.16,141.11,141.14,26737.0,127.1529,127.1709,127.1259,127.1529,26737.0
2021-06-04 15:05:00,141.14,141.15,141.1,141.11,66277.0,127.1529,127.1619,127.1169,127.1259,66277.0
2021-06-04 15:10:00,141.12,141.16,141.12,141.14,17277.0,127.1349,127.1709,127.1349,127.1529,17277.0
2021-06-04 15:15:00,141.14,141.18,141.14,141.18,15627.0,127.1529,127.189,127.1529,127.189,15627.0
2021-06-04 15:20:00,141.17,141.21,141.15,141.18,26682.0,127.1799,127.216,127.1619,127.189,26682.0
2021-06-04 15:25:00,141.18,141.2,141.16,141.19,32321.0,127.189,127.207,127.1709,127.198,32321.0
2021-06-04 15:30:00,141.2,141.2,141.17,141.19,26650.0,127.207,127.207,127.1799,127.198,26650.0
2021-06-04 15:35:00,141.2,141.21,141.17,141.18,14777.0,127.207,127.216,127.1799,127.189,14777.0
2021-06-04 15:40:00,141.19,141.26,141.18,141.26,25845.0,127.198,127.261,127.189,127.261,25845.0
2021-06-04 15:45:00,141.25,141.29,141.24,141.24,28661.0,127.252,127.2881,127.243,127.243,28661.0
2021-06-04 15:50:00,141.25,141.3,141.24,141.3,99916.0,127.252,127.2971,127.243,127.2971,99916.0
2021-06-04 15:55:00,141.29,141.29,141.15,141.18,428679.0,127.2881,127.2881,127.1619,127.189,428679.0
2021-06-07 09:30:00,141.41,141.42,141.26,141.33,111255.0,127.3962,127.4052,127.261,127.3241,111255.0
2021-06-07 09:35:00,141.32,141.32,141.21,141.29,28877.0,127.3151,127.3151,127.216,127.2881,28877.0
2021-06-07 09:40:00,141.31,141.4,141.28,141.34,35964.0,127.3061,127.3872,127.279,127.3331,35964.0
2021-06-07 09:45:00,141.33,141.35,141.24,141.27,27092.0,127.3241,127.3421,127.243,127.27,27092.0
2021-06-07 09:50:00,141.26,141.29,141.11,141.14,28797.0,127.261,127.2881,127.1259,127.1529,28797.0
2021-06-07 09:55:00,141.16,141.2,141.11,141.11,16617.0,127.1709,127.207,127.1259,127.1259,16617.0
2021-06-07 10:00:00,141.11,141.12,140.97,140.98,43444.0,127.1259,127.1349,126.9998,127.0088,43444.0
2021-06-07 10:05:00,140.95,140.99,140.93,140.98,25220.0,126.9817,127.0178,126.9637,127.0088,25220.0
2021-06-07 10:10:00,140.97,141.02,140.94,140.96,53944.0,126.9998,127.0448,126.9727,126.9908,53944.0
2021-06-07 10:15:00,140.96,140.99,140.93,140.94,21973.0,126.9908,127.0178,126.9637,126.9727,21973.0
2021-06-07 10:20:00,140.94,141.0,140.93,140.95,11788.0,126.9727,127.0268,126.9637,126.9817,11788.0
2021-06-07 10:25:00,140.96,140.96,140.9,140.9,8742.0,126.9908,126.9908,126.9367,126.9367,8742.0
2021-06-07 10:30:00,140.9,140.9,140.82,140.82,14259.0,126.9367,126.9367,126.8646,126.8646,14259.0
2021-06-07 10:35:00,140.82,140.9,140.81,140.86,16504.0,126.8646,126.9367,126.8556,126.9007,16504.0
2021-06-07 10:40:00,140.86,140.89,140.84,140.87,26868.0,126.9007,126.9277,126.8826,126.9097,26868.0
2021-06-07 10:45:00,140.87,140.9,140.76,140.78,16146.0,126.9097,126.9367,126.8106,126.8286,16146.0
2021-06-07 10:50:00,140.78,140.81,140.74,140.78,45975.0,126.8286,126.8556,126.7926,126.8286,45975.0
2021-06-07 10:55:00,140.79,140.91,140.79,140.86,48350.0,126.8376,126.9457,126.8376,126.9007,48350.0
2021-06-07 11:00:00,140.88,140.95,140.88,140.89,78531.0,126.9187,126.9817,126.9187,126.9277,78531.0
2021-06-07 11:05:00,140.89,140.93,140.88,140.92,67102.0,126.9277,126.9637,126.9187,126.9547,67102.0
2021-06-07 11:10:00,140.92,141.01,140.9,140.99,63429.0,126.9547,127.0358,126.9367,127.0178,63429.0
2021-06-07 11:15:00,140.99,141.07,140.99,141.05,16773.0,127.0178,127.0899,127.0178,127.0718,16773.0
2021-06-07 11:20:00,141.05,141.05,140.99,140.99,14466.0,127.0718,127.0718,127.0178,127.0178,14466.0
2021-06-07 11:25:00,141.0,141.01,140.94,140.94,11549.0,127.0268,127.0358,126.9727,126.9727,11549.0
2021-06-07 11:30:00,140.95,140.96,140.87,140.87,13077.0,126.9817,126.9908,126.9097,126.9097,13077.0
2021-06-07 11:35:00,140.88,140.89,140.84,140.86,11649.0,126.9187,126.9277,126.8826,126.9007,11649.0
2021-06-07 11:40:00,140.85,140.91,140.85,140.9,6364.0,126.8917,126.9457,126.8917,126.9367,6364.0
2021-06-07 11:45:00,140.91,140.93,140.88,140.89,49470.0,126.9457,126.9637,126.9187,126.9277,49470.0
2021-06-07 11:50:00,140.89,140.89,140.83,140.87,20320.0,126.9277,126.9277,126.8736,126.9097,20320.0
2021-06-07 11:55:00,140.87,140.96,140.86,140.95,19085.0,126.9097,126.9908,126.9007,126.9817,19085.0
2021-06-07 12:00:00,140.94,140.97,140.9,140.96,9078.0,126.9727,126.9998,126.9367,126.9908,9078.0
2021-06-07 12:05:00,140.96,141.0,140.96,140.97,12488.0,126.9908,127.0268,126.9908,126.9998,12488.0
2021-06-07 12:10:00,140.99,141.04,140.97,141.03,19551.0,127.0178,127.0628,126.9998,127.0538,19551.0
2021-06-07 12:15:00,141.01,141.02,140.96,141.01,14468.0,127.0358,127.0448,126.9908,127.0358,14468.0
2021-06-07 12:20:00,141.0,141.01,140.96,140.96,5525.0,127.0268,127.0358,126.9908,126.9908,5525.0
2021-06-07 12:25:00,140.96,140.99,140.94,140.96,14530.0,126.9908,127.0178,126.9727,126.9908,14530.0
2021-06-07 12:30:00,140.94,140.98,140.93,140.97,10381.0,126.9727,127.0088,126.9637,126.9998,10381.0
2021-06-07 12:35:00,140.98,141.01,140.97,141.01,8044.0,127.0088,127.0358,126.9998,127.0358,8044.0
2021-06-07 12:40:00,141.02,141.03,140.99,141.0,8189.0,127.0448,127.0538,127.0178,127.0268,8189.0
2021-06-07 12:45:00,141.0,141.02,140.99,141.01,17868.0,127.0268,127.0448,127.0178,127.0358,17868.0
2021-06-07 12:50:00,141.01,141.08,141.01,141.07,17256.0,127.0358,127.0989,127.0358,127.0899,17256.0
2021-06-07 12:55:00,141.07,141.07,141.04,141.04,8150.0,127.0899,127.0899,127.0628,127.0628,8150.0
2021-06-07 13:00:00,141.06,141.07,141.0,141.02,5774.0,127.0808,127.0899,127.0268,127.0448,5774.0
2021-06-07 13:05:00,141.02,141.04,141.01,141.04,15965.0,127.0448,127.0628,127.0358,127.0628,15965.0
2021-06-07 13:10:00,141.04,141.07,141.03,141.06,8626.0,127.0628,127.0899,127.0538,127.0808,8626.0
2021-06-07 13:15:00,141.06,141.1,141.03,141.1,5895.0,127.0808,127.1169,127.0538,127.1169,5895.0
2021-06-07 13:20:00,141.08,141.11,141.07,141.09,8161.0,127.0989,127.1259,127.0899,127.1079,8161.0
2021-06-07 13:25:00,141.1,141.13,141.07,141.07,34235.0,127.1169,127.1439,127.0899,127.0899,34235.0
2021-06-07 13:30:00,141.08,141.14,141.07,141.11,31817.0,127.0989,127.1529,127.0899,127.1259,31817.0
2021-06-07 13:35:00,141.11,141.11,141.02,141.03,15903.0,127.1259,127.1259,127.0448,127.0538,15903.0
2021-06-07 13:40:00,141.02,141.02,140.94,140.97,19368.0,127.0448,127.0448,126.9727,126.9998,19368.0
2021-06-07 13:45:00,140.96,140.97,140.94,140.94,18125.0,126.9908,126.9998,126.9727,126.9727,18125.0
2021-06-07 13:50:00,140.95,140.96,140.93,140.95,18346.0,126.9817,126.9908,126.9637,126.9817,18346.0
2021-06-07 13:55:00,140.96,140.96,140.92,140.92,23950.0,126.9908,126.9908,126.9547,126.9547,23950.0
2021-06-07 14:00:00,140.92,140.95,140.88,140.93,38423.0,126.9547,126.9817,126.9187,126.9637,38423.0
2021-06-07 14:05:00,140.92,140.97,140.91,140.95,12924.0,126.9547,126.9998,126.9457,126.9817,12924.0
2021-06-07 14:10:00,140.95,140.95,140.92,140.93,18765.0,126.9817,126.9817,126.9547,126.9637,18765.0
2021-06-07 14:15:00,140.93,140.95,140.89,140.9,14782.0,126.9637,126.9817,126.9277,126.9367,14782.0
2021-06-07 14:20:00,140.9,140.91,140.87,140.87,11893.0,126.9367,126.9457,126.9097,126.9097,11893.0
2021-06-07 14:25:00,140.86,140.91,140.86,140.9,33377.0,126.9007,126.9457,126.9007,126.9367,33377.0
2021-06-07 14:30:00,140.91,140.92,140.88,140.9,24783.0,126.9457,126.9547,126.9187,126.9367,24783.0
2021-06-07 14:35:00,140.91,140.96,140.89,140.96,14183.0,126.9457,126.9908,126.9277,126.9908,14183.0
2021-06-07 14:40:00,140.95,140.99,140.94,140.97,15897.0,126.9817,127.0178,126.9727,126.9998,15897.0
2021-06-07 14:45:00,140.97,140.99,140.94,140.97,14471.0,126.9998,127.0178,126.9727,126.9998,14471.0
2021-06-07 14:50:00,140.97,140.98,140.94,140.97,13251.0,126.9998,127.0088,126.9727,126.9998,13251.0
2021-06-07 14:55:00,140.96,140.98,140.9,140.94,31472.0,126.9908,127.0088,126.9367,126.9727,31472.0
2021-06-07 15:00:00,140.94,140.98,140.93,140.96,17710.0,126.9727,127.0088,126.9637,126.9908,17710.0
2021-06-07 15:05:00,140.98,141.0,140.96,140.99,13432.0,127.0088,127.0268,126.9908,127.0178,13432.0
2021-06-07 15:10:00,140.99,140.99,140.95,140.97,16552.0,127.0178,127.0178,126.9817,126.9998,16552.0
2021-06-07 15:15:00,140.96,140.99,140.94,140.99,16687.0,126.9908,127.0178,126.9727,127.0178,16687.0
2021-06-07 15:20:00,140.99,140.99,140.96,140.97,15226.0,127.0178,127.0178,126.9908,126.9998,15226.0
2021-06-07 15:25:00,140.96,141.01,140.95,141.01,17365.0,126.9908,127.0358,126.9817,127.0358,17365.0
2021-06-07 15:30:00,141.01,141.01,140.94,140.94,25622.0,127.0358,127.0358,126.9727,126.9727,25622.0
2021-06-07 15:35:00,140.94,140.95,140.88,140.9,20539.0,126.9727,126.9817,126.9187,126.9367,20539.0
2021-06-07 15:40:00,140.89,140.96,140.88,140.89,40194.0,126.9277,126.9908,126.9187,126.9277,40194.0
2021-06-07 15:45:00,140.9,140.92,140.87,140.91,33468.0,126.9367,126.9547,126.9097,126.9457,33468.0
2021-06-07 15:50:00,140.91,141.0,140.91,141.0,32061.0,126.9457,127.0268,126.9457,127.0268,32061.0
2021-06-07 15:55:00,141.0,141.0,140.95,140.96,36318.0,127.0268,127.0268,126.9817,126.9908,36318.0
2021-06-08 09:30:00,140.86,140.97,140.59,140.6,158110.0,126.9007,126.9998,126.6574,126.6664,158110.0
2021-06-08 09:35:00,140.59,140.59,140.3,140.3,26477.0,126.6574,126.6574,126.3962,126.3962,26477.0
2021-06-08 09:40:00,140.29,140.31,140.21,140.27,72467.0,126.3872,126.4052,126.3151,126.3691,72467.0
2021-06-08 09:45:00,140.28,140.38,140.23,140.23,52223.0,126.3781,126.4682,126.3331,126.3331,52223.0
2021-06-08 09:50:00,140.22,140.25,140.11,140.15,31827.0,126.3241,126.3511,126.225,126.261,31827.0
2021-06-08 09:55:00,140.14,140.21,140.11,140.15,33111.0,126.252,126.3151,126.225,126.261,33111.0
2021-06-08 10:00:00,140.17,140.32,140.14,140.27,35840.0,126.279,126.4142,126.252,126.3691,35840.0
2021-06-08 10:05:00,140.28,140.28,140.17,140.22,10788.0,126.3781,126.3781,126.279,126.3241,10788.0
2021-06-08 10:10:00,140.24,140.3,140.23,140.25,20200.0,126.3421,126.3962,126.3331,126.3511,20200.0
2021-06-08 10:15:00,140.25,140.26,140.19,140.2,24328.0,126.3511,126.3601,126.2971,126.3061,24328.0
2021-06-08 10:20:00,140.2,140.24,140.18,140.18,17085.0,126.3061,126.3421,126.2881,126.2881,17085.0
2021-06-08 10:25:00,140.19,140.29,140.17,140.28,16403.0,126.2971,126.3872,126.279,126.3781,16403.0
2021-06-08 10:30:00,140.29,140.32,140.25,140.3,14849.0,126.3872,126.4142,126.3511,126.3962,14849.0
2021-06-08 10:35:00,140.3,140.36,140.24,140.33,10619.0,126.3962,126.4502,126.3421,126.4232,10619.0
2021-06-08 10:40:00,140.34,140.44,140.33,140.43,32970.0,126.4322,126.5223,126.4232,126.5133,32970.0
2021-06-08 10:45:00,140.44,140.47,140.4,140.41,11077.0,126.5223,126.5493,126.4863,126.4953,11077.0
2021-06-08 10:50:00,140.44,140.48,140.44,140.45,10819.0,126.5223,126.5583,126.5223,126.5313,10819.0
2021-06-08 10:55:00,140.46,140.5,140.44,140.46,11083.0,126.5403,126.5763,126.5223,126.5403,11083.0
2021-06-08 11:00:00,140.47,140.53,140.47,140.51,15520.0,126.5493,126.6034,126.5493,126.5854,15520.0
2021-06-08 11:05:00,140.52,140.55,140.5,140.53,24893.0,126.5944,126.6214,126.5763,126.6034,24893.0
2021-06-08 11:10:00,140.52,140.52,140.26,140.26,128450.0,126.5944,126.5944,126.3601,126.3601,128450.0
2021-06-08 11:15:00,140.27,140.34,140.26,140.27,13327.0,126.3691,126.4322,126.3601,126.3691,13327.0
2021-06-08 11:20:00,140.21,140.24,140.07,140.11,21773.0,126.3151,126.3421,126.189,126.225,21773.0
2021-06-08 11:25:00,140.1,140.23,140.07,140.2,26267.0,126.216,126.3331,126.189,126.3061,26267.0
2021-06-08 11:30:00,140.19,140.33,140.18,140.3,24798.0,126.2971,126.4232,126.2881,126.3962,24798.0
2021-06-08 11:35:00,140.29,140.4,140.26,140.39,22702.0,126.3872,126.4863,126.3601,126.4772,22702.0
2021-06-08 11:40:00,140.4,140.61,140.38,140.61,34871.0,126.4863,126.6754,126.4682,126.6754,34871.0
2021-06-08 11:45:00,140.62,140.68,140.61,140.66,17568.0,126.6845,126.7385,126.6754,126.7205,17568.0
2021-06-08 11:50:00,140.65,140.72,140.63,140.68,14286.0,126.7115,126.7745,126.6935,126.7385,14286.0
2021-06-08 11:55:00,140.68,140.74,140.67,140.73,9519.0,126.7385,126.7926,126.7295,126.7836,9519.0
2021-06-08 12:00:00,140.74,140.79,140.72,140.75,22677.0,126.7926,126.8376,126.7745,126.8016,22677.0
2021-06-08 12:05:00,140.75,140.83,140.75,140.83,6589.0,126.8016,126.8736,126.8016,126.8736,6589.0
2021-06-08 12:10:00,140.83,140.85,140.79,140.85,9252.0,126.8736,126.8917,126.8376,126.8917,9252.0
2021-06-08 12:15:00,140.86,140.87,140.82,140.84,6953.0,126.9007,126.9097,126.8646,126.8826,6953.0
2021-06-08 12:20:00,140.84,140.84,140.8,140.81,8635.0,126.8826,126.8826,126.8466,126.8556,8635.0
2021-06-08 12:25:00,140.8,140.89,140.79,140.86,11447.0,126.8466,126.9277,126.8376,126.9007,11447.0
2021-06-08 12:30:00,140.86,140.9,140.83,140.89,21116.0,126.9007,126.9367,126.8736,126.9277,21116.0
2021-06-08 12:35:00,140.88,140.89,140.82,140.82,5076.0,126.9187,126.9277,126.8646,126.8646,5076.0
2021-06-08 12:40:00,140.82,140.85,140.79,140.81,14132.0,126.8646,126.8917,126.8376,126.8556,14132.0
2021-06-08 12:45:00,140.81,140.82,140.73,140.8,15615.0,126.8556,126.8646,126.7836,126.8466,15615.0
2021-06-08 12:50:00,140.8,140.81,140.76,140.77,9592.0,126.8466,126.8556,126.8106,126.8196,9592.0
2021-06-08 12:55:00,140.77,140.77,140.71,140.74,5372.0,126.8196,126.8196,126.7655,126.7926,5372.0
2021-06-08 13:00:00,140.77,140.83,140.77,140.82,9504.0,126.8196,126.8736,126.8196,126.8646,9504.0
2021-06-08 13:05:00,140.81,140.85,140.81,140.85,6571.0,126.8556,126.8917,126.8556,126.8917,6571.0
2021-06-08 13:10:00,140.85,140.87,140.83,140.84,18164.0,126.8917,126.9097,126.8736,126.8826,18164.0
2021-06-08 13:15:00,140.83,140.86,140.82,140.83,12168.0,126.8736,126.9007,126.8646,126.8736,12168.0
2021-06-08 13:20:00,140.84,140.87,140.83,140.84,12817.0,126.8826,126.9097,126.8736,126.8826,12817.0
2021-06-08 13:25:00,140.83,140.84,140.75,140.76,28008.0,126.8736,126.8826,126.8016,126.8106,28008.0
2021-06-08 13:30:00,140.76,140.84,140.76,140.82,9950.0,126.8106,126.8826,126.8106,126.8646,9950.0
2021-06-08 13:35:00,140.81,140.85,140.8,140.85,8807.0,126.8556,126.8917,126.8466,126.8917,8807.0
2021-06-08 13:40:00,140.84,140.89,140.83,140.89,12757.0,126.8826,126.9277,126.8736,126.9277,12757.0
2021-06-08 13:45:00,140.88,140.89,140.8,140.81,11701.0,126.9187,126.9277,126.8466,126.8556,11701.0
2021-06-08 13:50:00,140.81,140.82,140.73,140.75,10716.0,126.8556,126.8646,126.7836,126.8016,10716.0
2021-06-08 13:55:00,140.77,140.77,140.74,140.76,13582.0,126.8196,126.8196,126.7926,126.8106,13582.0
2021-06-08 14:00:00,140.77,140.8,140.75,140.79,17696.0,126.8196,126.8466,126.8016,126.8376,17696.0
2021-06-08 14:05:00,140.79,140.82,140.78,140.81,42881.0,126.8376,126.8646,126.8286,126.8556,42881.0
2021-06-08 14:10:00,140.8,140.83,140.79,140.8,8741.0,126.8466,126.8736,126.8376,126.8466,8741.0
2021-06-08 14:15:00,140.79,140.82,140.77,140.78,10587.0,126.8376,126.8646,126.8196,126.8286,10587.0
2021-06-08 14:20:00,140.78,140.87,140.77,140.86,22991.0,126.8286,126.9097,126.8196,126.9007,22991.0
2021-06-08 14:25:00,140.85,140.89,140.84,140.88,15259.0,126.8917,126.9277,126.8826,126.9187,15259.0
2021-06-08 14:30:00,140.88,140.9,140.79,140.8,14249.0,126.9187,126.9367,126.8376,126.8466,14249.0
2021-06-08 14:35:00,140.8,140.81,140.78,140.81,18126.0,126.8466,126.8556,126.8286,126.8556,18126.0
2021-06-08 14:40:00,140.8,140.83,140.76,140.78,10138.0,126.8466,126.8736,126.8106,126.8286,10138.0
2021-06-08 14:45:00,140.78,140.78,140.73,140.78,14019.0,126.8286,126.8286,126.7836,126.8286,14019.0
2021-06-08 14:50:00,140.78,140.8,140.75,140.79,23371.0,126.8286,126.8466,126.8016,126.8376,23371.0
2021-06-08 14:55:00,140.8,140.85,140.79,140.83,21509.0,126.8466,126.8917,126.8376,126.8736,21509.0
2021-06-08 15:00:00,140.83,140.88,140.81,140.87,24242.0,126.8736,126.9187,126.8556,126.9097,24242.0
2021-06-08 15:05:00,140.86,140.87,140.84,140.86,15899.0,126.9007,126.9097,126.8826,126.9007,15899.0
2021-06-08 15:10:00,140.87,140.88,140.85,140.88,20629.0,126.9097,126.9187,126.8917,126.9187,20629.0
2021-06-08 15:15:00,140.87,140.88,140.85,140.88,45012.0,126.9097,126.9187,126.8917,126.9187,45012.0
2021-06-08 15:20:00,140.87,140.91,140.84,140.87,42856.0,126.9097,126.9457,126.8826,126.9097,42856.0
2021-06-08 15:25:00,140.86,140.89,140.82,140.88,15640.0,126.9007,126.9277,126.8646,126.9187,15640.0
2021-06-08 15:30:00,140.85,140.88,140.81,140.83,27731.0,126.8917,126.9187,126.8556,126.8736,27731.0
2021-06-08 15:35:00,140.84,140.88,140.82,140.87,26260.0,126.8826,126.9187,126.8646,126.9097,26260.0
2021-06-08 15:40:00,140.87,140.87,140.8,140.86,19514.0,126.9097,126.9097,126.8466,126.9007,19514.0
2021-06-08 15:45:00,140.84,140.86,140.8,140.83,32796.0,126.8826,126.9007,126.8466,126.8736,32796.0
2021-06-08 15:50:00,140.84,140.91,140.83,140.86,59383.0,126.8826,126.9457,126.8736,126.9007,59383.0
2021-06-08 15:55:00,140.87,140.87,140.76,140.77,27743.0,126.9097,126.9097,126.8106,126.8196,27743.0
2021-06-09 09:30:00,140.91,140.91,140.58,140.65,109439.0,126.9457,126.9457,126.6484,126.7115,109439.0
2021-06-09 09:35:00,140.64,140.67,140.52,140.54,23353.0,126.7025,126.7295,126.5944,126.6124,23353.0
2021-06-09 09:40:00,140.54,140.55,140.44,140.51,12780.0,126.6124,126.6214,126.5223,126.5854,12780.0
2021-06-09 09:45:00,140.51,140.6,140.43,140.51,67114.0,126.5854,126.6664,126.5133,126.5854,67114.0
2021-06-09 09:50:00,140.5,140.62,140.5,140.61,19492.0,126.5763,126.6845,126.5763,126.6754,19492.0
2021-06-09 09:55:00,140.61,140.63,140.51,140.59,42554.0,126.6754,126.6935,126.5854,126.6574,42554.0
2021-06-09 10:00:00,140.6,140.71,140.6,140.61,74535.0,126.6664,126.7655,126.6664,126.6754,74535.0
2021-06-09 10:05:00,140.62,140.69,140.6,140.66,43895.0,126.6845,126.7475,126.6664,126.7205,43895.0
2021-06-09 10:10:00,140.67,140.72,140.64,140.72,12465.0,126.7295,126.7745,126.7025,126.7745,12465.0
2021-06-09 10:15:00,140.68,140.75,140.67,140.75,13971.0,126.7385,126.8016,126.7295,126.8016,13971.0
2021-06-09 10:20:00,140.74,140.77,140.69,140.69,12389.0,126.7926,126.8196,126.7475,126.7475,12389.0
2021-06-09 10:25:00,140.71,140.79,140.7,140.77,8923.0,126.7655,126.8376,126.7565,126.8196,8923.0
2021-06-09 10:30:00,140.78,140.81,140.73,140.77,12050.0,126.8286,126.8556,126.7836,126.8196,12050.0
2021-06-09 10:35:00,140.77,140.83,140.74,140.78,11804.0,126.8196,126.8736,126.7926,126.8286,11804.0
2021-06-09 10:40:00,140.78,140.82,140.7,140.73,10671.0,126.8286,126.8646,126.7565,126.7836,10671.0
2021-06-09 10:45:00,140.76,140.88,140.76,140.84,10678.0,126.8106,126.9187,126.8106,126.8826,10678.0
2021-06-09 10:50:00,140.87,140.87,140.78,140.79,14571.0,126.9097,126.9097,126.8286,126.8376,14571.0
2021-06-09 10:55:00,140.8,140.85,140.78,140.83,21028.0,126.8466,126.8917,126.8286,126.8736,21028.0
2021-06-09 11:00:00,140.83,140.86,140.81,140.84,17743.0,126.8736,126.9007,126.8556,126.8826,17743.0
2021-06-09 11:05:00,140.84,140.85,140.79,140.85,14445.0,126.8826,126.8917,126.8376,126.8917,14445.0
2021-06-09 11:10:00,140.85,140.88,140.84,140.84,24870.0,126.8917,126.9187,126.8826,126.8826,24870.0
2021-06-09 11:15:00,140.84,140.89,140.82,140.87,34220.0,126.8826,126.9277,126.8646,126.9097,34220.0
2021-06-09 11:20:00,140.87,140.87,140.8,140.8,13078.0,126.9097,126.9097,126.8466,126.8466,13078.0
2021-06-09 11:25:00,140.8,140.8,140.75,140.78,13238.0,126.8466,126.8466,126.8016,126.8286,13238.0
2021-06-09 11:30:00,140.78,140.78,140.7,140.72,10388.0,126.8286,126.8286,126.7565,126.7745,10388.0
2021-06-09 11:35:00,140.72,140.74,140.72,140.73,6934.0,126.7745,126.7926,126.7745,126.7836,6934.0
2021-06-09 11:40:00,140.73,140.74,140.7,140.72,14616.0,126.7836,126.7926,126.7565,126.7745,14616.0
2021-06-09 11:45:00,140.73,140.79,140.71,140.76,33918.0,126.7836,126.8376,126.7655,126.8106,33918.0
2021-06-09 11:50:00,140.77,140.79,140.74,140.75,12814.0,126.8196,126.8376,126.7926,126.8016,12814.0
2021-06-09 11:55:00,140.74,140.74,140.65,140.72,9568.0,126.7926,126.7926,126.7115,126.7745,9568.0
2021-06-09 12:00:00,140.72,140.73,140.68,140.69,22719.0,126.7745,126.7836,126.7385,126.7475,22719.0
2021-06-09 12:05:00,140.69,140.7,140.66,140.67,18370.0,126.7475,126.7565,126.7205,126.7295,18370.0
2021-06-09 12:10:00,140.68,140.68,140.62,140.63,7652.0,126.7385,126.7385,126.6845,126.6935,7652.0
2021-06-09 12:15:00,140.63,140.63,140.56,140.57,7523.0,126.6935,126.6935,126.6304,126.6394,7523.0
2021-06-09 12:20:00,140.6,140.64,140.58,140.63,7263.0,126.6664,126.7025,126.6484,126.6935,7263.0
2021-06-09 12:25:00,140.62,140.63,140.6,140.61,8603.0,126.6845,126.6935,126.6664,126.6754,8603.0
2021-06-09 12:30:00,140.61,140.61,140.58,140.59,9828.0,126.6754,126.6754,126.6484,126.6574,9828.0
2021-06-09 12:35:00,140.61,140.63,140.6,140.62,6415.0,126.6754,126.6935,126.6664,126.6845,6415.0
2021-06-09 12:40:00,140.62,140.64,140.59,140.59,8227.0,126.6845,126.7025,126.6574,126.6574,8227.0
2021-06-09 12:45:00,140.58,140.61,140.57,140.57,10345.0,126.6484,126.6754,126.6394,126.6394,10345.0
2021-06-09 12:50:00,140.59,140.6,140.57,140.58,18797.0,126.6574,126.6664,126.6394,126.6484,18797.0
2021-06-09 12:55:00,140.58,140.59,140.55,140.55,7982.0,126.6484,126.6574,126.6214,126.6214,7982.0
2021-06-09 13:00:00,140.56,140.61,140.55,140.58,23435.0,126.6304,126.6754,126.6214,126.6484,23435.0
2021-06-09 13:05:00,140.58,140.59,140.55,140.57,5796.0,126.6484,126.6574,126.6214,126.6394,5796.0
2021-06-09 13:10:00,140.58,140.59,140.54,140.58,10029.0,126.6484,126.6574,126.6124,126.6484,10029.0
2021-06-09 13:15:00,140.57,140.66,140.56,140.65,12437.0,126.6394,126.7205,126.6304,126.7115,12437.0
2021-06-09 13:20:00,140.65,140.66,140.62,140.63,7598.0,126.7115,126.7205,126.6845,126.6935,7598.0
2021-06-09 13:25:00,140.63,140.64,140.61,140.63,10225.0,126.6935,126.7025,126.6754,126.6935,10225.0
2021-06-09 13:30:00,140.62,140.63,140.58,140.6,23998.0,126.6845,126.6935,126.6484,126.6664,23998.0
2021-06-09 13:35:00,140.61,140.63,140.54,140.56,9521.0,126.6754,126.6935,126.6124,126.6304,9521.0
2021-06-09 13:40:00,140.57,140.57,140.54,140.56,36437.0,126.6394,126.6394,126.6124,126.6304,36437.0
2021-06-09 13:45:00,140.58,140.61,140.58,140.58,6764.0,126.6484,126.6754,126.6484,126.6484,6764.0
2021-06-09 13:50:00,140.59,140.62,140.57,140.58,19851.0,126.6574,126.6845,126.6394,126.6484,19851.0
2021-06-09 13:55:00,140.59,140.62,140.57,140.58,12669.0,126.6574,126.6845,126.6394,126.6484,12669.0
2021-06-09 14:00:00,140.58,140.63,140.58,140.59,23219.0,126.6484,126.6935,126.6484,126.6574,23219.0
2021-06-09 14:05:00,140.59,140.61,140.55,140.56,10981.0,126.6574,126.6754,126.6214,126.6304,10981.0
2021-06-09 14:10:00,140.56,140.61,140.55,140.6,8997.0,126.6304,126.6754,126.6214,126.6664,8997.0
2021-06-09 14:15:00,140.6,140.61,140.58,140.61,18945.0,126.6664,126.6754,126.6484,126.6754,18945.0
2021-06-09 14:20:00,140.61,140.63,140.58,140.62,11721.0,126.6754,126.6935,126.6484,126.6845,11721.0
2021-06-09 14:25:00,140.63,140.7,140.62,140.68,6996.0,126.6935,126.7565,126.6845,126.7385,6996.0
2021-06-09 14:30:00,140.69,140.71,140.67,140.68,60277.0,126.7475,126.7655,126.7295,126.7385,60277.0
2021-06-09 14:35:00,140.68,140.69,140.65,140.66,17347.0,126.7385,126.7475,126.7115,126.7205,17347.0
2021-06-09 14:40:00,140.65,140.66,140.63,140.63,11009.0,126.7115,126.7205,126.6935,126.6935,11009.0
2021-06-09 14:45:00,140.63,140.64,140.61,140.62,9461.0,126.6935,126.7025,126.6754,126.6845,9461.0
2021-06-09 14:50:00,140.62,140.63,140.58,140.61,11222.0,126.6845,126.6935,126.6484,126.6754,11222.0
2021-06-09 14:55:00,140.61,140.64,140.59,140.61,10446.0,126.6754,126.7025,126.6574,126.6754,10446.0
2021-06-09 15:00:00,140.61,140.61,140.57,140.59,14210.0,126.6754,126.6754,126.6394,126.6574,14210.0
2021-06-09 15:05:00,140.59,140.6,140.54,140.55,14933.0,126.6574,126.6664,126.6124,126.6214,14933.0
2021-06-09 15:10:00,140.55,140.59,140.52,140.52,18385.0,126.6214,126.6574,126.5944,126.5944,18385.0
2021-06-09 15:15:00,140.53,140.55,140.51,140.53,18191.0,126.6034,126.6214,126.5854,126.6034,18191.0
2021-06-09 15:20:00,140.52,140.55,140.47,140.47,24919.0,126.5944,126.6214,126.5493,126.5493,24919.0
2021-06-09 15:25:00,140.48,140.48,140.4,140.4,15155.0,126.5583,126.5583,126.4863,126.4863,15155.0
2021-06-09 15:30:00,140.38,140.46,140.35,140.44,29578.0,126.4682,126.5403,126.4412,126.5223,29578.0
2021-06-09 15:35:00,140.43,140.45,140.39,140.41,15626.0,126.5133,126.5313,126.4772,126.4953,15626.0
2021-06-09 15:40:00,140.41,140.42,140.32,140.35,16668.0,126.4953,126.5043,126.4142,126.4412,16668.0
2021-06-09 15:45:00,140.33,140.39,140.32,140.35,23043.0,126.4232,126.4772,126.4142,126.4412,23043.0
2021-06-09 15:50:00,140.34,140.43,140.32,140.36,101985.0,126.4322,126.5133,126.4142,126.4502,101985.0
2021-06-09 15:55:00,140.36,140.41,140.27,140.27,32737.0,126.4502,126.4953,126.3691,126.3691,32737.0
2021-06-10 09:30:00,141.03,141.19,141.02,141.11,110197.0,127.0538,127.198,127.0448,127.1259,110197.0
2021-06-10 09:35:00,141.08,141.3,141.08,141.18,25697.0,127.0989,127.2971,127.0989,127.189,25697.0
2021-06-10 09:40:00,141.21,141.29,141.06,141.1,27777.0,127.216,127.2881,127.0808,127.1169,27777.0
2021-06-10 09:45:00,141.11,141.16,140.99,141.03,9858.0,127.1259,127.1709,127.0178,127.0538,9858.0
2021-06-10 09:50:00,141.03,141.09,141.02,141.05,20019.0,127.0538,127.1079,127.0448,127.0718,20019.0
2021-06-10 09:55:00,141.02,141.02,140.95,140.98,48776.0,127.0448,127.0448,126.9817,127.0088,48776.0
2021-06-10 10:00:00,141.0,141.1,141.0,141.06,21740.0,127.0268,127.1169,127.0268,127.0808,21740.0
2021-06-10 10:05:00,141.09,141.09,140.89,140.91,8908.0,127.1079,127.1079,126.9277,126.9457,8908.0
2021-06-10 10:10:00,140.9,140.9,140.79,140.86,8710.0,126.9367,126.9367,126.8376,126.9007,8710.0
2021-06-10 10:15:00,140.84,140.91,140.78,140.82,13701.0,126.8826,126.9457,126.8286,126.8646,13701.0
2021-06-10 10:20:00,140.83,140.86,140.75,140.78,9893.0,126.8736,126.9007,126.8016,126.8286,9893.0
2021-06-10 10:25:00,140.78,140.85,140.73,140.74,16032.0,126.8286,126.8917,126.7836,126.7926,16032.0
2021-06-10 10:30:00,140.75,140.78,140.68,140.7,101416.0,126.8016,126.8286,126.7385,126.7565,101416.0
2021-06-10 10:35:00,140.71,140.74,140.56,140.58,15865.0,126.7655,126.7926,126.6304,126.6484,15865.0
2021-06-10 10:40:00,140.53,140.54,140.48,140.49,18435.0,126.6034,126.6124,126.5583,126.5673,18435.0
2021-06-10 10:45:00,140.45,140.47,140.36,140.38,25103.0,126.5313,126.5493,126.4502,126.4682,25103.0
2021-06-10 10:50:00,140.36,140.44,140.23,140.23,24114.0,126.4502,126.5223,126.3331,126.3331,24114.0
2021-06-10 10:55:00,140.18,140.41,140.17,140.41,19675.0,126.2881,126.4953,126.279,126.4953,19675.0
2021-06-10 11:00:00,140.4,140.51,140.35,140.49,11167.0,126.4863,126.5854,126.4412,126.5673,11167.0
2021-06-10 11:05:00,140.49,140.49,140.39,140.49,10367.0,126.5673,126.5673,126.4772,126.5673,10367.0
2021-06-10 11:10:00,140.5,140.53,140.46,140.49,21576.0,126.5763,126.6034,126.5403,126.5673,21576.0
2021-06-10 11:15:00,140.48,140.56,140.46,140.55,7149.0,126.5583,126.6304,126.5403,126.6214,7149.0
2021-06-10 11:20:00,140.55,140.55,140.51,140.55,6618.0,126.6214,126.6214,126.5854,126.6214,6618.0
2021-06-10 11:25:00,140.55,140.58,140.53,140.57,7957.0,126.6214,126.6484,126.6034,126.6394,7957.0
2021-06-10 11:30:00,140.58,140.58,140.52,140.53,5737.0,126.6484,126.6484,126.5944,126.6034,5737.0
2021-06-10 11:35:00,140.53,140.6,140.53,140.56,14651.0,126.6034,126.6664,126.6034,126.6304,14651.0
2021-06-10 11:40:00,140.57,140.58,140.47,140.54,31557.0,126.6394,126.6484,126.5493,126.6124,31557.0
2021-06-10 11:45:00,140.57,140.61,140.53,140.6,10459.0,126.6394,126.6754,126.6034,126.6664,10459.0
2021-06-10 11:50:00,140.61,140.63,140.58,140.58,23188.0,126.6754,126.6935,126.6484,126.6484,23188.0
2021-06-10 11:55:00,140.59,140.63,140.58,140.63,19093.0,126.6574,126.6935,126.6484,126.6935,19093.0
2021-06-10 12:00:00,140.64,140.66,140.61,140.62,14710.0,126.7025,126.7205,126.6754,126.6845,14710.0
2021-06-10 12:05:00,140.64,140.64,140.45,140.51,36346.0,126.7025,126.7025,126.5313,126.5854,36346.0
2021-06-10 12:10:00,140.51,140.52,140.38,140.42,93704.0,126.5854,126.5944,126.4682,126.5043,93704.0
2021-06-10 12:15:00,140.44,140.54,140.44,140.52,11712.0,126.5223,126.6124,126.5223,126.5944,11712.0
2021-06-10 12:20:00,140.51,140.53,140.47,140.47,14366.0,126.5854,126.6034,126.5493,126.5493,14366.0
2021-06-10 12:25:00,140.48,140.54,140.48,140.53,11219.0,126.5583,126.6124,126.5583,126.6034,11219.0
2021-06-10 12:30:00,140.55,140.61,140.53,140.6,13279.0,126.6214,126.6754,126.6034,126.6664,13279.0
2021-06-10 12:35:00,140.62,140.71,140.59,140.7,11826.0,126.6845,126.7655,126.6574,126.7565,11826.0
2021-06-10 12:40:00,140.68,140.69,140.65,140.67,9000.0,126.7385,126.7475,126.7115,126.7295,9000.0
2021-06-10 12:45:00,140.67,140.68,140.63,140.67,7971.0,126.7295,126.7385,126.6935,126.7295,7971.0
2021-06-10 12:50:00,140.67,140.68,140.64,140.68,16920.0,126.7295,126.7385,126.7025,126.7385,16920.0
2021-06-10 12:55:00,140.68,140.71,140.66,140.7,8196.0,126.7385,126.7655,126.7205,126.7565,8196.0
2021-06-10 13:00:00,140.71,140.74,140.67,140.74,20657.0,126.7655,126.7926,126.7295,126.7926,20657.0
2021-06-10 13:05:00,140.74,140.77,140.73,140.76,5838.0,126.7926,126.8196,126.7836,126.8106,5838.0
2021-06-10 13:10:00,140.76,140.77,140.75,140.77,9175.0,126.8106,126.8196,126.8016,126.8196,9175.0
2021-06-10 13:15:00,140.75,140.77,140.71,140.74,9982.0,126.8016,126.8196,126.7655,126.7926,9982.0
2021-06-10 13:20:00,140.75,140.76,140.71,140.72,5975.0,126.8016,126.8106,126.7655,126.7745,5975.0
2021-06-10 13:25:00,140.71,140.72,140.65,140.69,7406.0,126.7655,126.7745,126.7115,126.7475,7406.0
2021-06-10 13:30:00,140.68,140.7,140.65,140.69,18688.0,126.7385,126.7565,126.7115,126.7475,18688.0
2021-06-10 13:35:00,140.69,140.71,140.66,140.71,6615.0,126.7475,126.7655,126.7205,126.7655,6615.0
2021-06-10 13:40:00,140.69,140.72,140.66,140.68,30943.0,126.7475,126.7745,126.7205,126.7385,30943.0
2021-06-10 13:45:00,140.69,140.73,140.68,140.7,16269.0,126.7475,126.7836,126.7385,126.7565,16269.0
2021-06-10 13:50:00,140.69,140.71,140.67,140.71,24468.0,126.7475,126.7655,126.7295,126.7655,24468.0
2021-06-10 13:55:00,140.7,140.73,140.68,140.69,7430.0,126.7565,126.7836,126.7385,126.7475,7430.0
2021-06-10 14:00:00,140.71,140.72,140.67,140.7,24361.0,126.7655,126.7745,126.7295,126.7565,24361.0
2021-06-10 14:05:00,140.7,140.72,140.69,140.7,12510.0,126.7565,126.7745,126.7475,126.7565,12510.0
2021-06-10 14:10:00,140.69,140.7,140.67,140.68,14989.0,126.7475,126.7565,126.7295,126.7385,14989.0
2021-06-10 14:15:00,140.67,140.7,140.65,140.67,12967.0,126.7295,126.7565,126.7115,126.7295,12967.0
2021-06-10 14:20:00,140.68,140.68,140.62,140.62,8198.0,126.7385,126.7385,126.6845,126.6845,8198.0
2021-06-10 14:25:00,140.61,140.62,140.56,140.56,9273.0,126.6754,126.6845,126.6304,126.6304,9273.0
2021-06-10 14:30:00,140.57,140.6,140.56,140.58,16282.0,126.6394,126.6664,126.6304,126.6484,16282.0
2021-06-10 14:35:00,140.58,140.58,140.53,140.53,23123.0,126.6484,126.6484,126.6034,126.6034,23123.0
2021-06-10 14:40:00,140.54,140.58,140.53,140.53,23603.0,126.6124,126.6484,126.6034,126.6034,23603.0
2021-06-10 14:45:00,140.52,140.52,140.46,140.5,18742.0,126.5944,126.5944,126.5403,126.5763,18742.0
2021-06-10 14:50:00,140.51,140.57,140.51,140.56,9245.0,126.5854,126.6394,126.5854,126.6304,9245.0
2021-06-10 14:55:00,140.54,140.56,140.52,140.53,10920.0,126.6124,126.6304,126.5944,126.6034,10920.0
2021-06-10 15:00:00,140.51,140.53,140.47,140.5,11953.0,126.5854,126.6034,126.5493,126.5763,11953.0
2021-06-10 15:05:00,140.47,140.5,140.42,140.47,23298.0,126.5493,126.5763,126.5043,126.5493,23298.0
2021-06-10 15:10:00,140.46,140.49,140.44,140.44,12119.0,126.5403,126.5673,126.5223,126.5223,12119.0
2021-06-10 15:15:00,140.45,140.49,140.44,140.45,15572.0,126.5313,126.5673,126.5223,126.5313,15572.0
2021-06-10 15:20:00,140.44,140.47,140.39,140.4,35346.0,126.5223,126.5493,126.4772,126.4863,35346.0
2021-06-10 15:25:00,140.4,140.42,140.35,140.36,37131.0,126.4863,126.5043,126.4412,126.4502,37131.0
2021-06-10 15:30:00,140.36,140.44,140.35,140.4,67517.0,126.4502,126.5223,126.4412,126.4863,67517.0
2021-06-10 15:35:00,140.41,140.45,140.36,140.41,96792.0,126.4953,126.5313,126.4502,126.4953,96792.0
2021-06-10 15:40:00,140.4,140.42,140.33,140.34,55480.0,126.4863,126.5043,126.4232,126.4322,55480.0
2021-06-10 15:45:00,140.34,140.35,140.27,140.28,74050.0,126.4322,126.4412,126.3691,126.3781,74050.0
2021-06-10 15:50:00,140.28,140.39,140.25,140.25,119401.0,126.3781,126.4772,126.3511,126.3511,119401.0
2021-06-10 15:55:00,140.26,140.32,140.2,140.26,506628.0,126.3601,126.4142,126.3061,126.3601,506628.0
2021-06-11 09:30:00,140.63,140.68,140.52,140.62,99246.0,126.6935,126.7385,126.5944,126.6845,99246.0
2021-06-11 09:35:00,140.63,140.71,140.43,140.47,17859.0,126.6935,126.7655,126.5133,126.5493,17859.0
2021-06-11 09:40:00,140.5,140.57,140.4,140.42,42265.0,126.5763,126.6394,126.4863,126.5043,42265.0
2021-06-11 09:45:00,140.42,140.45,140.28,140.28,15838.0,126.5043,126.5313,126.3781,126.3781,15838.0
2021-06-11 09:50:00,140.28,140.35,140.25,140.3,25035.0,126.3781,126.4412,126.3511,126.3962,25035.0
2021-06-11 09:55:00,140.3,140.37,140.28,140.3,17741.0,126.3962,126.4592,126.3781,126.3962,17741.0
2021-06-11 10:00:00,140.3,140.37,140.25,140.36,30093.0,126.3962,126.4592,126.3511,126.4502,30093.0
2021-06-11 10:05:00,140.36,140.4,140.23,140.27,14904.0,126.4502,126.4863,126.3331,126.3691,14904.0
2021-06-11 10:10:00,140.25,140.25,140.12,140.17,19820.0,126.3511,126.3511,126.234,126.279,19820.0
2021-06-11 10:15:00,140.14,140.17,140.09,140.1,18947.0,126.252,126.279,126.207,126.216,18947.0
2021-06-11 10:20:00,140.1,140.1,139.98,140.06,30009.0,126.216,126.216,126.1079,126.1799,30009.0
2021-06-11 10:25:00,140.06,140.1,140.03,140.07,29233.0,126.1799,126.216,126.1529,126.189,29233.0
2021-06-11 10:30:00,140.07,140.08,140.05,140.05,5242.0,126.189,126.198,126.1709,126.1709,5242.0
2021-06-11 10:35:00,140.05,140.13,140.03,140.04,55276.0,126.1709,126.243,126.1529,126.1619,55276.0
2021-06-11 10:40:00,140.06,140.17,140.06,140.15,11996.0,126.1799,126.279,126.1799,126.261,11996.0
2021-06-11 10:45:00,140.14,140.21,140.1,140.14,35548.0,126.252,126.3151,126.216,126.252,35548.0
2021-06-11 10:50:00,140.15,140.17,140.11,140.17,46665.0,126.261,126.279,126.225,126.279,46665.0
2021-06-11 10:55:00,140.17,140.2,140.12,140.13,16442.0,126.279,126.3061,126.234,126.243,16442.0
2021-06-11 11:00:00,140.14,140.15,140.08,140.09,15377.0,126.252,126.261,126.198,126.207,15377.0
2021-06-11 11:05:00,140.08,140.17,140.06,140.16,11309.0,126.198,126.279,126.1799,126.27,11309.0
2021-06-11 11:10:00,140.17,140.17,140.07,140.1,15581.0,126.279,126.279,126.189,126.216,15581.0
2021-06-11 11:15:00,140.1,140.11,139.99,139.99,21143.0,126.216,126.225,126.1169,126.1169,21143.0
2021-06-11 11:20:00,139.97,140.01,139.97,140.0,10629.0,126.0989,126.1349,126.0989,126.1259,10629.0
2021-06-11 11:25:00,139.99,140.03,139.95,140.0,27384.0,126.1169,126.1529,126.0808,126.1259,27384.0
2021-06-11 11:30:00,140.02,140.11,140.01,140.08,19395.0,126.1439,126.225,126.1349,126.198,19395.0
2021-06-11 11:35:00,140.06,140.12,140.04,140.1,29392.0,126.1799,126.234,126.1619,126.216,29392.0
2021-06-11 11:40:00,140.09,140.1,140.06,140.06,14051.0,126.207,126.216,126.1799,126.1799,14051.0
2021-06-11 11:45:00,140.08,140.09,140.05,140.06,15292.0,126.198,126.207,126.1709,126.1799,15292.0
2021-06-11 11:50:00,140.07,140.07,140.02,140.04,10633.0,126.189,126.189,126.1439,126.1619,10633.0
2021-06-11 11:55:00,140.04,140.06,140.01,140.05,8514.0,126.1619,126.1799,126.1349,126.1709,8514.0
2021-06-11 12:00:00,140.04,140.07,140.03,140.03,18008.0,126.1619,126.189,126.1529,126.1529,18008.0
2021-06-11 12:05:00,140.05,140.06,139.94,139.95,16630.0,126.1709,126.1799,126.0718,126.0808,16630.0
2021-06-11 12:10:00,139.96,139.96,139.89,139.92,20329.0,126.0899,126.0899,126.0268,126.0538,20329.0
2021-06-11 12:15:00,139.93,139.94,139.88,139.92,22670.0,126.0628,126.0718,126.0178,126.0538,22670.0
2021-06-11 12:20:00,139.91,139.92,139.88,139.89,8854.0,126.0448,126.0538,126.0178,126.0268,8854.0
2021-06-11 12:25:00,139.91,139.92,139.86,139.9,45335.0,126.0448,126.0538,125.9998,126.0358,45335.0
2021-06-11 12:30:00,139.89,139.91,139.87,139.9,17909.0,126.0268,126.0448,126.0088,126.0358,17909.0
2021-06-11 12:35:00,139.9,139.9,139.84,139.85,18292.0,126.0358,126.0358,125.9817,125.9908,18292.0
2021-06-11 12:40:00,139.85,139.88,139.82,139.87,14186.0,125.9908,126.0178,125.9637,126.0088,14186.0
2021-06-11 12:45:00,139.9,139.93,139.89,139.92,12259.0,126.0358,126.0628,126.0268,126.0538,12259.0
2021-06-11 12:50:00,139.91,139.99,139.91,139.98,23092.0,126.0448,126.1169,126.0448,126.1079,23092.0
2021-06-11 12:55:00,139.98,139.98,139.95,139.97,6117.0,126.1079,126.1079,126.0808,126.0989,6117.0
2021-06-11 13:00:00,139.97,140.0,139.95,139.97,9959.0,126.0989,126.1259,126.0808,126.0989,9959.0
2021-06-11 13:05:00,139.98,140.02,139.96,140.02,11114.0,126.1079,126.1439,126.0899,126.1439,11114.0
2021-06-11 13:10:00,140.01,140.02,139.99,140.02,11365.0,126.1349,126.1439,126.1169,126.1439,11365.0
2021-06-11 13:15:00,140.01,140.03,140.0,140.01,8669.0,126.1349,126.1529,126.1259,126.1349,8669.0
2021-06-11 13:20:00,140.02,140.04,140.01,140.04,12111.0,126.1439,126.1619,126.1349,126.1619,12111.0
2021-06-11 13:25:00,140.03,140.03,140.0,140.01,36885.0,126.1529,126.1529,126.1259,126.1349,36885.0
2021-06-11 13:30:00,140.01,140.03,140.0,140.02,11460.0,126.1349,126.1529,126.1259,126.1439,11460.0
2021-06-11 13:35:00,140.03,140.03,140.0,140.01,8270.0,126.1529,126.1529,126.1259,126.1349,8270.0
2021-06-11 13:40:00,140.02,140.04,140.01,140.04,20582.0,126.1439,126.1619,126.1349,126.1619,20582.0
2021-06-11 13:45:00,140.04,140.09,140.03,140.08,19349.0,126.1619,126.207,126.1529,126.198,19349.0
2021-06-11 13:50:00,140.07,140.09,140.06,140.08,28288.0,126.189,126.207,126.1799,126.198,28288.0
2021-06-11 13:55:00,140.07,140.09,140.06,140.08,10700.0,126.189,126.207,126.1799,126.198,10700.0
2021-06-11 14:00:00,140.09,140.13,140.08,140.1,18886.0,126.207,126.243,126.198,126.216,18886.0
2021-06-11 14:05:00,140.1,140.14,140.1,140.13,23057.0,126.216,126.252,126.216,126.243,23057.0
2021-06-11 14:10:00,140.15,140.16,140.12,140.14,7360.0,126.261,126.27,126.234,126.252,7360.0
2021-06-11 14:15:00,140.14,140.15,140.06,140.06,21528.0,126.252,126.261,126.1799,126.1799,21528.0
2021-06-11 14:20:00,140.06,140.12,140.06,140.1,7670.0,126.1799,126.234,126.1799,126.216,7670.0
2021-06-11 14:25:00,140.09,140.12,140.09,140.12,7839.0,126.207,126.234,126.207,126.234,7839.0
2021-06-11 14:30:00,140.12,140.17,140.11,140.17,10614.0,126.234,126.279,126.225,126.279,10614.0
2021-06-11 14:35:00,140.17,140.17,140.12,140.13,15647.0,126.279,126.279,126.234,126.243,15647.0
2021-06-11 14:40:00,140.14,140.14,140.09,140.09,14364.0,126.252,126.252,126.207,126.207,14364.0
2021-06-11 14:45:00,140.09,140.12,140.09,140.12,7808.0,126.207,126.234,126.207,126.234,7808.0
2021-06-11 14:50:00,140.12,140.12,140.07,140.08,10172.0,126.234,126.234,126.189,126.198,10172.0
2021-06-11 14:55:00,140.09,140.11,140.08,140.11,14359.0,126.207,126.225,126.198,126.225,14359.0
2021-06-11 15:00:00,140.13,140.15,140.12,140.14,13966.0,126.243,126.261,126.234,126.252,13966.0
2021-06-11 15:05:00,140.13,140.15,140.11,140.14,11255.0,126.243,126.261,126.225,126.252,11255.0
2021-06-11 15:10:00,140.15,140.17,140.1,140.11,24537.0,126.261,126.279,126.216,126.225,24537.0
2021-06-11 15:15:00,140.12,140.16,140.11,140.15,21455.0,126.234,126.27,126.225,126.261,21455.0
2021-06-11 15:20:00,140.14,140.14,140.08,140.09,15603.0,126.252,126.252,126.198,126.207,15603.0
2021-06-11 15:25:00,140.09,140.1,140.06,140.09,13607.0,126.207,126.216,126.1799,126.207,13607.0
2021-06-11 15:30:00,140.08,140.11,140.06,140.09,18716.0,126.198,126.225,126.1799,126.207,18716.0
2021-06-11 15:35:00,140.1,140.11,140.08,140.09,17160.0,126.216,126.225,126.198,126.207,17160.0
2021-06-11 15:40:00,140.1,140.14,140.05,140.13,22643.0,126.216,126.252,126.1709,126.243,22643.0
2021-06-11 15:45:00,140.13,140.15,140.11,140.12,27997.0,126.243,126.261,126.225,126.234,27997.0
2021-06-11 15:50:00,140.13,140.22,140.13,140.2,28988.0,126.243,126.3241,126.243,126.3061,28988.0
2021-06-11 15:55:00,140.2,140.36,140.16,140.36,37454.0,126.3061,126.4502,126.27,126.4502,37454.0
2021-06-14 09:30:00,140.32,140.32,140.1,140.1,219051.0,126.4142,126.4142,126.216,126.216,219051.0
2021-06-14 09:35:00,140.13,140.17,139.9,139.9,28645.0,126.243,126.279,126.0358,126.0358,28645.0
2021-06-14 09:40:00,139.91,139.93,139.85,139.85,16591.0,126.0448,126.0628,125.9908,125.9908,16591.0
2021-06-14 09:45:00,139.83,139.85,139.7,139.7,25458.0,125.9727,125.9908,125.8556,125.8556,25458.0
2021-06-14 09:50:00,139.69,139.76,139.63,139.72,20820.0,125.8466,125.9097,125.7926,125.8736,20820.0
2021-06-14 09:55:00,139.72,139.77,139.62,139.67,10476.0,125.8736,125.9187,125.7836,125.8286,10476.0
2021-06-14 10:00:00,139.69,139.72,139.57,139.7,19909.0,125.8466,125.8736,125.7385,125.8556,19909.0
2021-06-14 10:05:00,139.72,139.72,139.62,139.66,8810.0,125.8736,125.8736,125.7836,125.8196,8810.0
2021-06-14 10:10:00,139.64,139.64,139.56,139.59,16467.0,125.8016,125.8016,125.7295,125.7565,16467.0
2021-06-14 10:15:00,139.59,139.62,139.57,139.6,10937.0,125.7565,125.7836,125.7385,125.7655,10937.0
2021-06-14 10:20:00,139.61,139.67,139.59,139.63,13664.0,125.7745,125.8286,125.7565,125.7926,13664.0
2021-06-14 10:25:00,139.61,139.63,139.58,139.63,16746.0,125.7745,125.7926,125.7475,125.7926,16746.0
2021-06-14 10:30:00,139.63,139.64,139.58,139.61,5414.0,125.7926,125.8016,125.7475,125.7745,5414.0
2021-06-14 10:35:00,139.63,139.74,139.55,139.74,24789.0,125.7926,125.8917,125.7205,125.8917,24789.0
2021-06-14 10:40:00,139.72,139.73,139.6,139.61,18159.0,125.8736,125.8827,125.7655,125.7745,18159.0
2021-06-14 10:45:00,139.63,139.63,139.55,139.58,33188.0,125.7926,125.7926,125.7205,125.7475,33188.0
2021-06-14 10:50:00,139.61,139.65,139.59,139.63,6098.0,125.7745,125.8106,125.7565,125.7926,6098.0
2021-06-14 10:55:00,139.64,139.68,139.63,139.64,13365.0,125.8016,125.8376,125.7926,125.8016,13365.0
2021-06-14 11:00:00,139.65,139.77,139.63,139.71,27319.0,125.8106,125.9187,125.7926,125.8646,27319.0
2021-06-14 11:05:00,139.7,139.7,139.58,139.63,9144.0,125.8556,125.8556,125.7475,125.7926,9144.0
2021-06-14 11:10:00,139.62,139.64,139.51,139.52,12561.0,125.7836,125.8016,125.6845,125.6935,12561.0
2021-06-14 11:15:00,139.51,139.51,139.41,139.43,8987.0,125.6845,125.6845,125.5944,125.6124,8987.0
2021-06-14 11:20:00,139.43,139.44,139.36,139.4,15872.0,125.6124,125.6214,125.5493,125.5854,15872.0
2021-06-14 11:25:00,139.4,139.41,139.32,139.36,41685.0,125.5854,125.5944,125.5133,125.5493,41685.0
2021-06-14 11:30:00,139.35,139.37,139.21,139.25,13602.0,125.5403,125.5583,125.4142,125.4502,13602.0
2021-06-14 11:35:00,139.25,139.35,139.25,139.28,8255.0,125.4502,125.5403,125.4502,125.4772,8255.0
2021-06-14 11:40:00,139.29,139.36,139.27,139.34,11641.0,125.4863,125.5493,125.4682,125.5313,11641.0
2021-06-14 11:45:00,139.33,139.37,139.33,139.36,24822.0,125.5223,125.5583,125.5223,125.5493,24822.0
2021-06-14 11:50:00,139.34,139.36,139.31,139.31,22604.0,125.5313,125.5493,125.5043,125.5043,22604.0
2021-06-14 11:55:00,139.31,139.31,139.26,139.27,8076.0,125.5043,125.5043,125.4592,125.4682,8076.0
2021-06-14 12:00:00,139.27,139.3,139.25,139.28,22851.0,125.4682,125.4953,125.4502,125.4772,22851.0
2021-06-14 12:05:00,139.27,139.28,139.23,139.27,14484.0,125.4682,125.4772,125.4322,125.4682,14484.0
2021-06-14 12:10:00,139.28,139.29,139.24,139.26,9295.0,125.4772,125.4863,125.4412,125.4592,9295.0
2021-06-14 12:15:00,139.25,139.29,139.23,139.27,10419.0,125.4502,125.4863,125.4322,125.4682,10419.0
2021-06-14 12:20:00,139.27,139.28,139.22,139.22,12079.0,125.4682,125.4772,125.4232,125.4232,12079.0
2021-06-14 12:25:00,139.22,139.26,139.21,139.24,13348.0,125.4232,125.4592,125.4142,125.4412,13348.0
2021-06-14 12:30:00,139.23,139.24,139.18,139.22,38315.0,125.4322,125.4412,125.3872,125.4232,38315.0
2021-06-14 12:35:00,139.21,139.23,139.16,139.16,9638.0,125.4142,125.4322,125.3691,125.3691,9638.0
2021-06-14 12:40:00,139.16,139.19,139.13,139.13,16826.0,125.3691,125.3962,125.3421,125.3421,16826.0
2021-06-14 12:45:00,139.13,139.19,139.13,139.14,11050.0,125.3421,125.3962,125.3421,125.3511,11050.0
2021-06-14 12:50:00,139.14,139.16,139.09,139.11,16422.0,125.3511,125.3691,125.3061,125.3241,16422.0
2021-06-14 12:55:00,139.1,139.14,139.1,139.11,9225.0,125.3151,125.3511,125.3151,125.3241,9225.0
2021-06-14 13:00:00,139.1,139.11,139.06,139.09,7160.0,125.3151,125.3241,125.279,125.3061,7160.0
2021-06-14 13:05:00,139.08,139.09,139.04,139.05,20333.0,125.2971,125.3061,125.261,125.27,20333.0
2021-06-14 13:10:00,139.06,139.12,139.05,139.12,10099.0,125.279,125.3331,125.27,125.3331,10099.0
2021-06-14 13:15:00,139.12,139.15,139.1,139.14,8691.0,125.3331,125.3601,125.3151,125.3511,8691.0
2021-06-14 13:20:00,139.13,139.17,139.1,139.17,8355.0,125.3421,125.3781,125.3151,125.3781,8355.0
2021-06-14 13:25:00,139.15,139.16,139.12,139.16,31389.0,125.3601,125.3691,125.3331,125.3691,31389.0
2021-06-14 13:30:00,139.17,139.19,139.16,139.18,12131.0,125.3781,125.3962,125.3691,125.3872,12131.0
2021-06-14 13:35:00,139.18,139.18,139.13,139.14,10238.0,125.3872,125.3872,125.3421,125.3511,10238.0
2021-06-14 13:40:00,139.14,139.17,139.12,139.12,12493.0,125.3511,125.3781,125.3331,125.3331,12493.0
2021-06-14 13:45:00,139.1,139.12,139.1,139.11,7054.0,125.3151,125.3331,125.3151,125.3241,7054.0
2021-06-14 13:50:00,139.11,139.12,139.09,139.09,14435.0,125.3241,125.3331,125.3061,125.3061,14435.0
2021-06-14 13:55:00,139.08,139.08,139.01,139.02,36683.0,125.2971,125.2971,125.234,125.243,36683.0
2021-06-14 14:00:00,139.02,139.04,138.99,139.03,63067.0,125.243,125.261,125.216,125.252,63067.0
2021-06-14 14:05:00,139.03,139.04,139.0,139.01,12124.0,125.252,125.261,125.225,125.234,12124.0
2021-06-14 14:10:00,139.02,139.05,139.0,139.01,42187.0,125.243,125.27,125.225,125.234,42187.0
2021-06-14 14:15:00,139.02,139.03,138.98,139.01,8241.0,125.243,125.252,125.207,125.234,8241.0
2021-06-14 14:20:00,139.0,139.05,138.98,139.04,20646.0,125.225,125.27,125.207,125.261,20646.0
2021-06-14 14:25:00,139.04,139.04,138.99,139.0,11674.0,125.261,125.261,125.216,125.225,11674.0
2021-06-14 14:30:00,139.0,139.03,138.99,139.02,22153.0,125.225,125.252,125.216,125.243,22153.0
2021-06-14 14:35:00,139.01,139.02,138.99,139.0,20326.0,125.234,125.243,125.216,125.225,20326.0
2021-06-14 14:40:00,139.03,139.07,139.01,139.07,8479.0,125.252,125.2881,125.234,125.2881,8479.0
2021-06-14 14:45:00,139.07,139.17,139.07,139.15,16285.0,125.2881,125.3781,125.2881,125.3601,16285.0
2021-06-14 14:50:00,139.16,139.16,139.11,139.12,17773.0,125.3691,125.3691,125.3241,125.3331,17773.0
2021-06-14 14:55:00,139.13,139.16,139.11,139.13,10230.0,125.3421,125.3691,125.3241,125.3421,10230.0
2021-06-14 15:00:00,139.12,139.19,139.12,139.18,12611.0,125.3331,125.3962,125.3331,125.3872,12611.0
2021-06-14 15:05:00,139.17,139.19,139.14,139.17,16598.0,125.3781,125.3962,125.3511,125.3781,16598.0
2021-06-14 15:10:00,139.18,139.2,139.14,139.18,11022.0,125.3872,125.4052,125.3511,125.3872,11022.0
2021-06-14 15:15:00,139.19,139.2,139.15,139.16,20609.0,125.3962,125.4052,125.3601,125.3691,20609.0
2021-06-14 15:20:00,139.16,139.23,139.14,139.23,55791.0,125.3691,125.4322,125.3511,125.4322,55791.0
2021-06-14 15:25:00,139.22,139.22,139.15,139.19,18916.0,125.4232,125.4232,125.3601,125.3962,18916.0
2021-06-14 15:30:00,139.2,139.25,139.19,139.25,17667.0,125.4052,125.4502,125.3962,125.4502,17667.0
2021-06-14 15:35:00,139.25,139.34,139.25,139.34,66339.0,125.4502,125.5313,125.4502,125.5313,66339.0
2021-06-14 15:40:00,139.33,139.37,139.33,139.35,27139.0,125.5223,125.5583,125.5223,125.5403,27139.0
2021-06-14 15:45:00,139.35,139.38,139.33,139.37,26257.0,125.5403,125.5673,125.5223,125.5583,26257.0
2021-06-14 15:50:00,139.4,139.5,139.34,139.47,38671.0,125.5854,125.6754,125.5313,125.6484,38671.0
2021-06-14 15:55:00,139.47,139.68,139.47,139.68,28848.0,125.6484,125.8376,125.6484,125.8376,28848.0
2021-06-15 09:30:00,139.69,139.91,139.69,139.86,101579.0,125.8466,126.0448,125.8466,125.9998,101579.0
2021-06-15 09:35:00,139.83,139.89,139.68,139.7,56586.0,125.9727,126.0268,125.8376,125.8556,56586.0
2021-06-15 09:40:00,139.7,139.73,139.53,139.53,69932.0,125.8556,125.8827,125.7025,125.7025,69932.0
2021-06-15 09:45:00,139.54,139.6,139.47,139.47,140349.0,125.7115,125.7655,125.6484,125.6484,140349.0
2021-06-15 09:50:00,139.48,139.52,139.42,139.48,21592.0,125.6574,125.6935,125.6034,125.6574,21592.0
2021-06-15 09:55:00,139.49,139.6,139.45,139.57,52348.0,125.6664,125.7655,125.6304,125.7385,52348.0
2021-06-15 10:00:00,139.58,139.67,139.58,139.61,31231.0,125.7475,125.8286,125.7475,125.7745,31231.0
2021-06-15 10:05:00,139.6,139.64,139.58,139.59,15644.0,125.7655,125.8016,125.7475,125.7565,15644.0
2021-06-15 10:10:00,139.61,139.61,139.47,139.52,25900.0,125.7745,125.7745,125.6484,125.6935,25900.0
2021-06-15 10:15:00,139.53,139.59,139.5,139.55,9074.0,125.7025,125.7565,125.6754,125.7205,9074.0
2021-06-15 10:20:00,139.53,139.63,139.52,139.58,17258.0,125.7025,125.7926,125.6935,125.7475,17258.0
2021-06-15 10:25:00,139.58,139.6,139.51,139.59,13798.0,125.7475,125.7655,125.6845,125.7565,13798.0
2021-06-15 10:30:00,139.59,139.59,139.52,139.56,21004.0,125.7565,125.7565,125.6935,125.7295,21004.0
2021-06-15 10:35:00,139.56,139.57,139.52,139.52,13762.0,125.7295,125.7385,125.6935,125.6935,13762.0
2021-06-15 10:40:00,139.55,139.58,139.53,139.56,11398.0,125.7205,125.7475,125.7025,125.7295,11398.0
2021-06-15 10:45:00,139.54,139.54,139.46,139.48,9399.0,125.7115,125.7115,125.6394,125.6574,9399.0
2021-06-15 10:50:00,139.48,139.54,139.46,139.48,21693.0,125.6574,125.7115,125.6394,125.6574,21693.0
2021-06-15 10:55:00,139.49,139.51,139.45,139.47,22428.0,125.6664,125.6845,125.6304,125.6484,22428.0
2021-06-15 11:00:00,139.45,139.47,139.37,139.4,9491.0,125.6304,125.6484,125.5583,125.5854,9491.0
2021-06-15 11:05:00,139.4,139.42,139.38,139.41,10237.0,125.5854,125.6034,125.5673,125.5944,10237.0
2021-06-15 11:10:00,139.41,139.45,139.39,139.43,14507.0,125.5944,125.6304,125.5763,125.6124,14507.0
2021-06-15 11:15:00,139.42,139.51,139.42,139.5,9636.0,125.6034,125.6845,125.6034,125.6754,9636.0
2021-06-15 11:20:00,139.53,139.56,139.53,139.54,33382.0,125.7025,125.7295,125.7025,125.7115,33382.0
2021-06-15 11:25:00,139.54,139.55,139.49,139.52,10829.0,125.7115,125.7205,125.6664,125.6935,10829.0
2021-06-15 11:30:00,139.52,139.52,139.37,139.44,36836.0,125.6935,125.6935,125.5583,125.6214,36836.0
2021-06-15 11:35:00,139.45,139.45,139.37,139.37,25646.0,125.6304,125.6304,125.5583,125.5583,25646.0
2021-06-15 11:40:00,139.39,139.42,139.38,139.41,8800.0,125.5763,125.6034,125.5673,125.5944,8800.0
2021-06-15 11:45:00,139.41,139.42,139.38,139.39,22232.0,125.5944,125.6034,125.5673,125.5763,22232.0
2021-06-15 11:50:00,139.39,139.39,139.29,139.3,6454.0,125.5763,125.5763,125.4863,125.4953,6454.0
2021-06-15 11:55:00,139.32,139.34,139.32,139.34,4614.0,125.5133,125.5313,125.5133,125.5313,4614.0
2021-06-15 12:00:00,139.34,139.39,139.33,139.37,9012.0,125.5313,125.5763,125.5223,125.5583,9012.0
2021-06-15 12:05:00,139.36,139.41,139.36,139.4,7755.0,125.5493,125.5944,125.5493,125.5854,7755.0
2021-06-15 12:10:00,139.4,139.44,139.39,139.43,15066.0,125.5854,125.6214,125.5763,125.6124,15066.0
2021-06-15 12:15:00,139.45,139.5,139.44,139.49,19225.0,125.6304,125.6754,125.6214,125.6664,19225.0
2021-06-15 12:20:00,139.49,139.52,139.47,139.52,9704.0,125.6664,125.6935,125.6484,125.6935,9704.0
2021-06-15 12:25:00,139.52,139.55,139.51,139.53,24863.0,125.6935,125.7205,125.6845,125.7025,24863.0
2021-06-15 12:30:00,139.55,139.59,139.53,139.58,14293.0,125.7205,125.7565,125.7025,125.7475,14293.0
2021-06-15 12:35:00,139.58,139.61,139.56,139.57,12776.0,125.7475,125.7745,125.7295,125.7385,12776.0
2021-06-15 12:40:00,139.56,139.57,139.53,139.55,14208.0,125.7295,125.7385,125.7025,125.7205,14208.0
2021-06-15 12:45:00,139.56,139.64,139.56,139.63,11177.0,125.7295,125.8016,125.7295,125.7926,11177.0
2021-06-15 12:50:00,139.63,139.63,139.6,139.62,14455.0,125.7926,125.7926,125.7655,125.7836,14455.0
2021-06-15 12:55:00,139.62,139.68,139.61,139.68,10441.0,125.7836,125.8376,125.7745,125.8376,10441.0
2021-06-15 13:00:00,139.68,139.69,139.63,139.64,11332.0,125.8376,125.8466,125.7926,125.8016,11332.0
2021-06-15 13:05:00,139.65,139.76,139.64,139.71,21365.0,125.8106,125.9097,125.8016,125.8646,21365.0
2021-06-15 13:10:00,139.7,139.72,139.66,139.72,12267.0,125.8556,125.8736,125.8196,125.8736,12267.0
2021-06-15 13:15:00,139.72,139.73,139.66,139.67,11804.0,125.8736,125.8827,125.8196,125.8286,11804.0
2021-06-15 13:20:00,139.68,139.72,139.66,139.68,13312.0,125.8376,125.8736,125.8196,125.8376,13312.0
2021-06-15 13:25:00,139.67,139.71,139.66,139.69,20139.0,125.8286,125.8646,125.8196,125.8466,20139.0
2021-06-15 13:30:00,139.69,139.73,139.69,139.72,75892.0,125.8466,125.8827,125.8466,125.8736,75892.0
2021-06-15 13:35:00,139.73,139.75,139.72,139.74,13136.0,125.8827,125.9007,125.8736,125.8917,13136.0
2021-06-15 13:40:00,139.74,139.79,139.72,139.77,11391.0,125.8917,125.9367,125.8736,125.9187,11391.0
2021-06-15 13:45:00,139.76,139.79,139.74,139.79,9031.0,125.9097,125.9367,125.8917,125.9367,9031.0
2021-06-15 13:50:00,139.84,139.91,139.84,139.89,8978.0,125.9817,126.0448,125.9817,126.0268,8978.0
2021-06-15 13:55:00,139.9,139.95,139.9,139.92,12999.0,126.0358,126.0808,126.0358,126.0538,12999.0
2021-06-15 14:00:00,139.93,140.04,139.93,140.03,23709.0,126.0628,126.1619,126.0628,126.1529,23709.0
2021-06-15 14:05:00,140.03,140.07,140.01,140.02,16311.0,126.1529,126.189,126.1349,126.1439,16311.0
2021-06-15 14:10:00,140.01,140.02,139.94,139.95,53244.0,126.1349,126.1439,126.0718,126.0808,53244.0
2021-06-15 14:15:00,139.97,140.05,139.96,140.02,14637.0,126.0989,126.1709,126.0899,126.1439,14637.0
2021-06-15 14:20:00,140.0,140.0,139.97,139.99,21176.0,126.1259,126.1259,126.0989,126.1169,21176.0
2021-06-15 14:25:00,140.0,140.02,139.95,140.01,16450.0,126.1259,126.1439,126.0808,126.1349,16450.0
2021-06-15 14:30:00,140.01,140.01,139.97,139.97,6212.0,126.1349,126.1349,126.0989,126.0989,6212.0
2021-06-15 14:35:00,139.98,140.01,139.96,139.99,11404.0,126.1079,126.1349,126.0899,126.1169,11404.0
2021-06-15 14:40:00,139.99,140.01,139.97,140.0,17508.0,126.1169,126.1349,126.0989,126.1259,17508.0
2021-06-15 14:45:00,140.0,140.08,140.0,140.06,15128.0,126.1259,126.198,126.1259,126.1799,15128.0
2021-06-15 14:50:00,140.05,140.12,140.05,140.12,7831.0,126.1709,126.234,126.1709,126.234,7831.0
2021-06-15 14:55:00,140.12,140.14,140.05,140.06,19407.0,126.234,126.252,126.1709,126.1799,19407.0
2021-06-15 15:00:00,140.03,140.04,139.91,139.92,25031.0,126.1529,126.1619,126.0448,126.0538,25031.0
2021-06-15 15:05:00,139.92,139.96,139.91,139.94,20024.0,126.0538,126.0899,126.0448,126.0718,20024.0
2021-06-15 15:10:00,139.94,139.97,139.92,139.93,30550.0,126.0718,126.0989,126.0538,126.0628,30550.0
2021-06-15 15:15:00,139.93,139.99,139.93,139.97,8689.0,126.0628,126.1169,126.0628,126.0989,8689.0
2021-06-15 15:20:00,139.97,140.01,139.95,139.97,108351.0,126.0989,126.1349,126.0808,126.0989,108351.0
2021-06-15 15:25:00,139.96,139.99,139.87,139.92,157575.0,126.0899,126.1169,126.0088,126.0538,157575.0
2021-06-15 15:30:00,139.92,139.92,139.8,139.84,124178.0,126.0538,126.0538,125.9457,125.9817,124178.0
2021-06-15 15:35:00,139.84,139.87,139.79,139.87,31681.0,125.9817,126.0088,125.9367,126.0088,31681.0
2021-06-15 15:40:00,139.88,139.93,139.83,139.9,41597.0,126.0178,126.0628,125.9727,126.0358,41597.0
2021-06-15 15:45:00,139.9,139.98,139.89,139.98,42884.0,126.0358,126.1079,126.0268,126.1079,42884.0
2021-06-15 15:50:00,139.97,139.97,139.8,139.85,128817.0,126.0989,126.0989,125.9457,125.9908,128817.0
2021-06-15 15:55:00,139.85,139.87,139.75,139.85,58283.0,125.9908,126.0088,125.9007,125.9908,58283.0
2021-06-16 09:30:00,139.8,139.8,139.47,139.59,130598.0,125.9457,125.9457,125.6484,125.7565,130598.0
2021-06-16 09:35:00,139.61,139.72,139.55,139.55,13380.0,125.7745,125.8736,125.7205,125.7205,13380.0
2021-06-16 09:40:00,139.56,139.61,139.44,139.51,19848.0,125.7295,125.7745,125.6214,125.6845,19848.0
2021-06-16 09:45:00,139.49,139.51,139.34,139.38,22106.0,125.6664,125.6845,125.5313,125.5673,22106.0
2021-06-16 09:50:00,139.38,139.4,139.31,139.34,16151.0,125.5673,125.5854,125.5043,125.5313,16151.0
2021-06-16 09:55:00,139.34,139.41,139.29,139.39,13083.0,125.5313,125.5944,125.4863,125.5763,13083.0
2021-06-16 10:00:00,139.37,139.42,139.29,139.35,29820.0,125.5583,125.6034,125.4863,125.5403,29820.0
2021-06-16 10:05:00,139.34,139.38,139.28,139.29,7953.0,125.5313,125.5673,125.4772,125.4863,7953.0
2021-06-16 10:10:00,139.3,139.33,139.24,139.26,40399.0,125.4953,125.5223,125.4412,125.4592,40399.0
2021-06-16 10:15:00,139.25,139.3,139.23,139.24,11244.0,125.4502,125.4953,125.4322,125.4412,11244.0
2021-06-16 10:20:00,139.24,139.28,139.24,139.26,12489.0,125.4412,125.4772,125.4412,125.4592,12489.0
2021-06-16 10:25:00,139.25,139.32,139.23,139.32,20926.0,125.4502,125.5133,125.4322,125.5133,20926.0
2021-06-16 10:30:00,139.32,139.42,139.32,139.41,7508.0,125.5133,125.6034,125.5133,125.5944,7508.0
2021-06-16 10:35:00,139.4,139.48,139.4,139.47,16078.0,125.5854,125.6574,125.5854,125.6484,16078.0
2021-06-16 10:40:00,139.46,139.5,139.42,139.47,88518.0,125.6394,125.6754,125.6034,125.6484,88518.0
2021-06-16 10:45:00,139.47,139.54,139.46,139.46,16359.0,125.6484,125.7115,125.6394,125.6394,16359.0
2021-06-16 10:50:00,139.47,139.5,139.44,139.49,17020.0,125.6484,125.6754,125.6214,125.6664,17020.0
2021-06-16 10:55:00,139.48,139.5,139.45,139.47,20554.0,125.6574,125.6754,125.6304,125.6484,20554.0
2021-06-16 11:00:00,139.47,139.57,139.46,139.54,12099.0,125.6484,125.7385,125.6394,125.7115,12099.0
2021-06-16 11:05:00,139.54,139.57,139.5,139.52,28845.0,125.7115,125.7385,125.6754,125.6935,28845.0
2021-06-16 11:10:00,139.52,139.58,139.52,139.58,14478.0,125.6935,125.7475,125.6935,125.7475,14478.0
2021-06-16 11:15:00,139.58,139.65,139.57,139.65,6972.0,125.7475,125.8106,125.7385,125.8106,6972.0
2021-06-16 11:20:00,139.66,139.66,139.62,139.64,9157.0,125.8196,125.8196,125.7836,125.8016,9157.0
2021-06-16 11:25:00,139.65,139.7,139.6,139.7,12393.0,125.8106,125.8556,125.7655,125.8556,12393.0
2021-06-16 11:30:00,139.69,139.7,139.65,139.67,27302.0,125.8466,125.8556,125.8106,125.8286,27302.0
2021-06-16 11:35:00,139.67,139.73,139.66,139.66,8213.0,125.8286,125.8827,125.8196,125.8196,8213.0
2021-06-16 11:40:00,139.66,139.69,139.65,139.67,9722.0,125.8196,125.8466,125.8106,125.8286,9722.0
2021-06-16 11:45:00,139.67,139.69,139.66,139.68,17622.0,125.8286,125.8466,125.8196,125.8376,17622.0
2021-06-16 11:50:00,139.68,139.73,139.67,139.69,16939.0,125.8376,125.8827,125.8286,125.8466,16939.0
2021-06-16 11:55:00,139.69,139.75,139.69,139.7,4739.0,125.8466,125.9007,125.8466,125.8556,4739.0
2021-06-16 12:00:00,139.7,139.73,139.69,139.69,8107.0,125.8556,125.8827,125.8466,125.8466,8107.0
2021-06-16 12:05:00,139.69,139.72,139.65,139.65,10111.0,125.8466,125.8736,125.8106,125.8106,10111.0
2021-06-16 12:10:00,139.64,139.66,139.6,139.6,25854.0,125.8016,125.8196,125.7655,125.7655,25854.0
2021-06-16 12:15:00,139.6,139.61,139.55,139.55,7300.0,125.7655,125.7745,125.7205,125.7205,7300.0
2021-06-16 12:20:00,139.55,139.57,139.51,139.52,14132.0,125.7205,125.7385,125.6845,125.6935,14132.0
2021-06-16 12:25:00,139.51,139.52,139.48,139.48,14995.0,125.6845,125.6935,125.6574,125.6574,14995.0
2021-06-16 12:30:00,139.48,139.49,139.43,139.43,8519.0,125.6574,125.6664,125.6124,125.6124,8519.0
2021-06-16 12:35:00,139.44,139.44,139.3,139.3,8330.0,125.6214,125.6214,125.4953,125.4953,8330.0
2021-06-16 12:40:00,139.32,139.4,139.3,139.37,26378.0,125.5133,125.5854,125.4953,125.5583,26378.0
2021-06-16 12:45:00,139.37,139.37,139.27,139.27,13061.0,125.5583,125.5583,125.4682,125.4682,13061.0
2021-06-16 12:50:00,139.28,139.28,139.2,139.2,19438.0,125.4772,125.4772,125.4052,125.4052,19438.0
2021-06-16 12:55:00,139.21,139.29,139.2,139.28,16802.0,125.4142,125.4863,125.4052,125.4772,16802.0
2021-06-16 13:00:00,139.28,139.29,139.19,139.19,15988.0,125.4772,125.4863,125.3962,125.3962,15988.0
2021-06-16 13:05:00,139.19,139.2,139.16,139.18,9646.0,125.3962,125.4052,125.3691,125.3872,9646.0
2021-06-16 13:10:00,139.17,139.24,139.17,139.24,8446.0,125.3781,125.4412,125.3781,125.4412,8446.0
2021-06-16 13:15:00,139.24,139.24,139.13,139.14,12634.0,125.4412,125.4412,125.3421,125.3511,12634.0
2021-06-16 13:20:00,139.14,139.14,139.07,139.07,12193.0,125.3511,125.3511,125.2881,125.2881,12193.0
2021-06-16 13:25:00,139.09,139.1,139.03,139.06,29831.0,125.3061,125.3151,125.252,125.279,29831.0
2021-06-16 13:30:00,139.05,139.11,139.05,139.08,15430.0,125.27,125.3241,125.27,125.2971,15430.0
2021-06-16 13:35:00,139.08,139.15,139.04,139.15,6237.0,125.2971,125.3601,125.261,125.3601,6237.0
2021-06-16 13:40:00,139.16,139.16,139.05,139.08,17775.0,125.3691,125.3691,125.27,125.2971,17775.0
2021-06-16 13:45:00,139.07,139.09,138.98,138.98,16507.0,125.2881,125.3061,125.207,125.207,16507.0
2021-06-16 13:50:00,138.98,139.09,138.87,139.09,21158.0,125.207,125.3061,125.1079,125.3061,21158.0
2021-06-16 13:55:00,139.09,139.14,139.05,139.1,18273.0,125.3061,125.3511,125.27,125.3151,18273.0
2021-06-16 14:00:00,139.04,139.04,138.33,138.72,41850.0,125.261,125.261,124.6214,124.9727,41850.0
2021-06-16 14:05:00,138.71,139.26,138.71,139.09,17988.0,124.9637,125.4592,124.9637,125.3061,17988.0
2021-06-16 14:10:00,139.08,139.24,139.01,139.04,19880.0,125.2971,125.4412,125.234,125.261,19880.0
2021-06-16 14:15:00,139.0,139.01,138.77,138.81,83314.0,125.225,125.234,125.0178,125.0538,83314.0
2021-06-16 14:20:00,138.83,138.98,138.74,138.89,26237.0,125.0718,125.207,124.9908,125.1259,26237.0
2021-06-16 14:25:00,138.93,139.07,138.92,139.01,31646.0,125.1619,125.2881,125.1529,125.234,31646.0
2021-06-16 14:30:00,139.0,139.05,138.72,138.86,39104.0,125.225,125.27,124.9727,125.0989,39104.0
2021-06-16 14:35:00,138.9,139.17,138.77,139.0,49426.0,125.1349,125.3781,125.0178,125.225,49426.0
2021-06-16 14:40:00,139.01,139.01,138.72,138.72,55872.0,125.234,125.234,124.9727,124.9727,55872.0
2021-06-16 14:45:00,138.69,138.9,138.67,138.72,55623.0,124.9457,125.1349,124.9277,124.9727,55623.0
2021-06-16 14:50:00,138.69,138.98,138.67,138.91,31537.0,124.9457,125.207,124.9277,125.1439,31537.0
2021-06-16 14:55:00,138.95,139.13,138.87,139.04,30469.0,125.1799,125.3421,125.1079,125.261,30469.0
2021-06-16 15:00:00,139.03,139.1,138.96,139.09,26287.0,125.252,125.3151,125.189,125.3061,26287.0
2021-06-16 15:05:00,139.09,139.2,139.06,139.17,35462.0,125.3061,125.4052,125.279,125.3781,35462.0
2021-06-16 15:10:00,139.17,139.25,139.16,139.25,38483.0,125.3781,125.4502,125.3691,125.4502,38483.0
2021-06-16 15:15:00,139.25,139.36,139.23,139.36,28343.0,125.4502,125.5493,125.4322,125.5493,28343.0
2021-06-16 15:20:00,139.36,139.42,139.3,139.42,28891.0,125.5493,125.6034,125.4953,125.6034,28891.0
2021-06-16 15:25:00,139.4,139.44,139.21,139.22,59788.0,125.5854,125.6214,125.4142,125.4232,59788.0
2021-06-16 15:30:00,139.23,139.26,139.1,139.14,39518.0,125.4322,125.4592,125.3151,125.3511,39518.0
2021-06-16 15:35:00,139.13,139.23,139.04,139.22,19890.0,125.3421,125.4322,125.261,125.4232,19890.0
2021-06-16 15:40:00,139.23,139.34,139.07,139.12,32798.0,125.4322,125.5313,125.2881,125.3331,32798.0
2021-06-16 15:45:00,139.12,139.13,139.02,139.04,33269.0,125.3331,125.3421,125.243,125.261,33269.0
2021-06-16 15:50:00,139.03,139.05,138.95,138.97,74760.0,125.252,125.27,125.1799,125.198,74760.0
2021-06-16 15:55:00,138.97,138.98,138.82,138.84,40678.0,125.198,125.207,125.0628,125.0809,40678.0
2021-06-17 09:30:00,139.0,139.08,138.91,139.04,148374.0,125.225,125.2971,125.1439,125.261,148374.0
2021-06-17 09:35:00,139.05,139.11,138.96,139.04,27644.0,125.27,125.3241,125.189,125.261,27644.0
2021-06-17 09:40:00,139.01,139.01,138.5,138.53,39501.0,125.234,125.234,124.7745,124.8016,39501.0
2021-06-17 09:45:00,138.5,138.52,138.38,138.39,26124.0,124.7745,124.7926,124.6664,124.6754,26124.0
2021-06-17 09:50:00,138.31,138.41,138.28,138.36,16766.0,124.6034,124.6935,124.5763,124.6484,16766.0
2021-06-17 09:55:00,138.38,138.38,138.19,138.21,15082.0,124.6664,124.6664,124.4953,124.5133,15082.0
2021-06-17 10:00:00,138.2,138.38,138.17,138.26,37809.0,124.5043,124.6664,124.4772,124.5583,37809.0
2021-06-17 10:05:00,138.29,138.31,137.95,137.95,59861.0,124.5854,124.6034,124.2791,124.2791,59861.0
2021-06-17 10:10:00,137.93,137.98,137.78,137.85,20142.0,124.261,124.3061,124.1259,124.189,20142.0
2021-06-17 10:15:00,137.84,137.98,137.84,137.98,24841.0,124.18,124.3061,124.18,124.3061,24841.0
2021-06-17 10:20:00,137.98,138.01,137.87,137.95,13940.0,124.3061,124.3331,124.207,124.2791,13940.0
2021-06-17 10:25:00,137.94,138.02,137.87,137.87,9661.0,124.27,124.3421,124.207,124.207,9661.0
2021-06-17 10:30:00,137.88,138.06,137.86,138.06,31116.0,124.216,124.3781,124.198,124.3781,31116.0
2021-06-17 10:35:00,138.05,138.19,138.03,138.08,40040.0,124.3691,124.4953,124.3511,124.3962,40040.0
2021-06-17 10:40:00,138.09,138.12,138.05,138.06,16969.0,124.4052,124.4322,124.3691,124.3781,16969.0
2021-06-17 10:45:00,138.07,138.07,137.9,137.94,20594.0,124.3872,124.3872,124.234,124.27,20594.0
2021-06-17 10:50:00,137.94,137.98,137.85,137.85,7805.0,124.27,124.3061,124.189,124.189,7805.0
2021-06-17 10:55:00,137.86,137.86,137.72,137.74,17261.0,124.198,124.198,124.0718,124.0899,17261.0
2021-06-17 11:00:00,137.73,137.74,137.61,137.65,14094.0,124.0809,124.0899,123.9727,124.0088,14094.0
2021-06-17 11:05:00,137.65,137.65,137.44,137.44,61442.0,124.0088,124.0088,123.8196,123.8196,61442.0
2021-06-17 11:10:00,137.44,137.44,137.29,137.32,21633.0,123.8196,123.8196,123.6845,123.7115,21633.0
2021-06-17 11:15:00,137.36,137.43,137.34,137.41,15417.0,123.7475,123.8106,123.7295,123.7926,15417.0
2021-06-17 11:20:00,137.4,137.4,137.22,137.25,12584.0,123.7836,123.7836,123.6214,123.6484,12584.0
2021-06-17 11:25:00,137.25,137.35,137.19,137.33,13363.0,123.6484,123.7385,123.5944,123.7205,13363.0
2021-06-17 11:30:00,137.33,137.48,137.33,137.38,16953.0,123.7205,123.8556,123.7205,123.7655,16953.0
2021-06-17 11:35:00,137.39,137.44,137.34,137.41,15707.0,123.7745,123.8196,123.7295,123.7926,15707.0
2021-06-17 11:40:00,137.4,137.4,137.24,137.26,7839.0,123.7836,123.7836,123.6394,123.6574,7839.0
2021-06-17 11:45:00,137.27,137.34,137.27,137.3,19045.0,123.6664,123.7295,123.6664,123.6935,19045.0
2021-06-17 11:50:00,137.29,137.29,137.02,137.06,19144.0,123.6845,123.6845,123.4412,123.4773,19144.0
2021-06-17 11:55:00,137.06,137.06,136.85,136.89,45727.0,123.4773,123.4773,123.2881,123.3241,45727.0
2021-06-17 12:00:00,136.86,136.95,136.84,136.88,39030.0,123.2971,123.3782,123.2791,123.3151,39030.0
2021-06-17 12:05:00,136.87,136.87,136.76,136.83,26435.0,123.3061,123.3061,123.207,123.27,26435.0
2021-06-17 12:10:00,136.83,136.9,136.8,136.84,15322.0,123.27,123.3331,123.243,123.2791,15322.0
2021-06-17 12:15:00,136.83,136.83,136.57,136.58,19992.0,123.27,123.27,123.0358,123.0448,19992.0
2021-06-17 12:20:00,136.56,136.57,136.35,136.38,34257.0,123.0268,123.0358,122.8376,122.8646,34257.0
2021-06-17 12:25:00,136.38,136.52,136.37,136.45,39752.0,122.8646,122.9908,122.8556,122.9277,39752.0
2021-06-17 12:30:00,136.43,136.63,136.35,136.62,35508.0,122.9097,123.0899,122.8376,123.0809,35508.0
2021-06-17 12:35:00,136.61,136.74,136.6,136.66,17174.0,123.0718,123.189,123.0628,123.1169,17174.0
2021-06-17 12:40:00,136.67,136.73,136.64,136.68,23217.0,123.1259,123.18,123.0989,123.1349,23217.0
2021-06-17 12:45:00,136.67,136.8,136.67,136.8,12367.0,123.1259,123.243,123.1259,123.243,12367.0
2021-06-17 12:50:00,136.78,136.93,136.76,136.9,105512.0,123.225,123.3601,123.207,123.3331,105512.0
2021-06-17 12:55:00,136.9,136.99,136.87,136.99,25922.0,123.3331,123.4142,123.3061,123.4142,25922.0
2021-06-17 13:00:00,136.97,137.21,136.97,137.15,18881.0,123.3962,123.6124,123.3962,123.5583,18881.0
2021-06-17 13:05:00,137.15,137.27,137.12,137.26,19471.0,123.5583,123.6664,123.5313,123.6574,19471.0
2021-06-17 13:10:00,137.26,137.27,137.15,137.2,22021.0,123.6574,123.6664,123.5583,123.6034,22021.0
2021-06-17 13:15:00,137.2,137.25,137.15,137.18,21633.0,123.6034,123.6484,123.5583,123.5854,21633.0
2021-06-17 13:20:00,137.19,137.2,137.14,137.15,13597.0,123.5944,123.6034,123.5493,123.5583,13597.0
2021-06-17 13:25:00,137.17,137.27,137.14,137.24,29349.0,123.5763,123.6664,123.5493,123.6394,29349.0
2021-06-17 13:30:00,137.24,137.27,137.14,137.27,15286.0,123.6394,123.6664,123.5493,123.6664,15286.0
2021-06-17 13:35:00,137.27,137.31,137.23,137.24,9312.0,123.6664,123.7025,123.6304,123.6394,9312.0
2021-06-17 13:40:00,137.25,137.27,137.19,137.25,17748.0,123.6484,123.6664,123.5944,123.6484,17748.0
2021-06-17 13:45:00,137.25,137.29,137.23,137.25,12740.0,123.6484,123.6845,123.6304,123.6484,12740.0
2021-06-17 13:50:00,137.26,137.27,137.2,137.2,16349.0,123.6574,123.6664,123.6034,123.6034,16349.0
2021-06-17 13:55:00,137.19,137.22,137.11,137.21,18526.0,123.5944,123.6214,123.5223,123.6124,18526.0
2021-06-17 14:00:00,137.21,137.24,137.13,137.22,33393.0,123.6124,123.6394,123.5403,123.6214,33393.0
2021-06-17 14:05:00,137.22,137.28,137.07,137.08,20608.0,123.6214,123.6754,123.4863,123.4953,20608.0
2021-06-17 14:10:00,137.09,137.2,137.08,137.15,17438.0,123.5043,123.6034,123.4953,123.5583,17438.0
2021-06-17 14:15:00,137.15,137.19,137.09,137.12,11066.0,123.5583,123.5944,123.5043,123.5313,11066.0
2021-06-17 14:20:00,137.13,137.13,137.03,137.06,19258.0,123.5403,123.5403,123.4502,123.4773,19258.0
2021-06-17 14:25:00,137.06,137.15,137.05,137.09,40663.0,123.4773,123.5583,123.4682,123.5043,40663.0
2021-06-17 14:30:00,137.09,137.1,136.99,137.05,26848.0,123.5043,123.5133,123.4142,123.4682,26848.0
2021-06-17 14:35:00,137.06,137.06,136.97,136.98,43139.0,123.4773,123.4773,123.3962,123.4052,43139.0
2021-06-17 14:40:00,136.98,137.07,136.98,137.04,22104.0,123.4052,123.4863,123.4052,123.4592,22104.0
2021-06-17 14:45:00,137.04,137.04,136.96,136.96,20501.0,123.4592,123.4592,123.3872,123.3872,20501.0
2021-06-17 14:50:00,136.96,136.97,136.9,136.96,18268.0,123.3872,123.3962,123.3331,123.3872,18268.0
2021-06-17 14:55:00,136.97,137.04,136.94,136.96,20380.0,123.3962,123.4592,123.3691,123.3872,20380.0
2021-06-17 15:00:00,136.97,137.11,136.92,137.1,27137.0,123.3962,123.5223,123.3511,123.5133,27137.0
2021-06-17 15:05:00,137.1,137.11,137.05,137.09,20718.0,123.5133,123.5223,123.4682,123.5043,20718.0
2021-06-17 15:10:00,137.09,137.22,137.07,137.22,16416.0,123.5043,123.6214,123.4863,123.6214,16416.0
2021-06-17 15:15:00,137.21,137.22,137.14,137.21,23702.0,123.6124,123.6214,123.5493,123.6124,23702.0
2021-06-17 15:20:00,137.21,137.24,137.18,137.21,26956.0,123.6124,123.6394,123.5854,123.6124,26956.0
2021-06-17 15:25:00,137.21,137.29,137.21,137.25,105333.0,123.6124,123.6845,123.6124,123.6484,105333.0
2021-06-17 15:30:00,137.25,137.33,137.23,137.31,35979.0,123.6484,123.7205,123.6304,123.7025,35979.0
2021-06-17 15:35:00,137.31,137.44,137.29,137.43,48415.0,123.7025,123.8196,123.6845,123.8106,48415.0
2021-06-17 15:40:00,137.43,137.45,137.34,137.36,50425.0,123.8106,123.8286,123.7295,123.7475,50425.0
2021-06-17 15:45:00,137.35,137.43,137.27,137.37,35824.0,123.7385,123.8106,123.6664,123.7565,35824.0
2021-06-17 15:50:00,137.36,137.41,137.17,137.22,81438.0,123.7475,123.7926,123.5763,123.6214,81438.0
2021-06-17 15:55:00,137.22,137.25,137.08,137.13,109540.0,123.6214,123.6484,123.4953,123.5403,109540.0
2021-06-18 09:30:00,135.69,135.82,135.29,135.43,280069.0,122.243,122.3601,121.8827,122.0088,280069.0
2021-06-18 09:35:00,135.4,135.58,135.29,135.4,56131.0,121.9818,122.1439,121.8827,121.9818,56131.0
2021-06-18 09:40:00,135.38,135.53,135.32,135.49,65659.0,121.9637,122.0989,121.9097,122.0628,65659.0
2021-06-18 09:45:00,135.5,135.53,135.29,135.46,56397.0,122.0718,122.0989,121.8827,122.0358,56397.0
2021-06-18 09:50:00,135.44,135.46,135.14,135.21,79897.0,122.0178,122.0358,121.7475,121.8106,79897.0
2021-06-18 09:55:00,135.22,135.42,135.15,135.41,81762.0,121.8196,121.9998,121.7565,121.9908,81762.0
2021-06-18 10:00:00,135.4,135.5,135.01,135.02,80043.0,121.9818,122.0718,121.6304,121.6394,80043.0
2021-06-18 10:05:00,135.03,135.3,135.03,135.29,55683.0,121.6484,121.8917,121.6484,121.8827,55683.0
2021-06-18 10:10:00,135.28,135.32,135.18,135.29,87212.0,121.8736,121.9097,121.7836,121.8827,87212.0
2021-06-18 10:15:00,135.29,135.29,134.98,134.99,129065.0,121.8827,121.8827,121.6034,121.6124,129065.0
2021-06-18 10:20:00,134.98,135.17,134.92,135.02,57980.0,121.6034,121.7746,121.5493,121.6394,57980.0
2021-06-18 10:25:00,135.01,135.12,134.91,135.0,29068.0,121.6304,121.7295,121.5403,121.6214,29068.0
2021-06-18 10:30:00,135.0,135.02,134.78,135.01,23993.0,121.6214,121.6394,121.4232,121.6304,23993.0
2021-06-18 10:35:00,135.02,135.18,135.0,135.12,33788.0,121.6394,121.7836,121.6214,121.7295,33788.0
2021-06-18 10:40:00,135.11,135.11,134.92,134.93,34358.0,121.7205,121.7205,121.5493,121.5583,34358.0
2021-06-18 10:45:00,134.94,134.95,134.84,134.92,36725.0,121.5673,121.5764,121.4773,121.5493,36725.0
2021-06-18 10:50:00,134.91,134.98,134.82,134.82,31016.0,121.5403,121.6034,121.4592,121.4592,31016.0
2021-06-18 10:55:00,134.81,134.96,134.79,134.9,26779.0,121.4502,121.5854,121.4322,121.5313,26779.0
2021-06-18 11:00:00,134.86,134.99,134.79,134.9,39580.0,121.4953,121.6124,121.4322,121.5313,39580.0
2021-06-18 11:05:00,134.93,134.98,134.89,134.95,19501.0,121.5583,121.6034,121.5223,121.5764,19501.0
2021-06-18 11:10:00,134.95,135.11,134.94,135.05,27940.0,121.5764,121.7205,121.5673,121.6664,27940.0
2021-06-18 11:15:00,135.03,135.18,135.01,135.16,39508.0,121.6484,121.7836,121.6304,121.7655,39508.0
2021-06-18 11:20:00,135.14,135.25,135.14,135.22,36931.0,121.7475,121.8466,121.7475,121.8196,36931.0
2021-06-18 11:25:00,135.24,135.24,135.05,135.09,27325.0,121.8376,121.8376,121.6664,121.7025,27325.0
2021-06-18 11:30:00,135.1,135.37,135.1,135.36,19131.0,121.7115,121.9547,121.7115,121.9457,19131.0
2021-06-18 11:35:00,135.34,135.45,135.33,135.43,22501.0,121.9277,122.0268,121.9187,122.0088,22501.0
2021-06-18 11:40:00,135.41,135.45,135.32,135.4,19668.0,121.9908,122.0268,121.9097,121.9818,19668.0
2021-06-18 11:45:00,135.39,135.43,135.35,135.4,17237.0,121.9727,122.0088,121.9367,121.9818,17237.0
2021-06-18 11:50:00,135.39,135.42,135.35,135.41,19266.0,121.9727,121.9998,121.9367,121.9908,19266.0
2021-06-18 11:55:00,135.4,135.43,135.36,135.4,19295.0,121.9818,122.0088,121.9457,121.9818,19295.0
2021-06-18 12:00:00,135.38,135.38,135.24,135.28,17782.0,121.9637,121.9637,121.8376,121.8736,17782.0
2021-06-18 12:05:00,135.28,135.48,135.28,135.46,10084.0,121.8736,122.0538,121.8736,122.0358,10084.0
2021-06-18 12:10:00,135.45,135.46,135.36,135.37,13745.0,122.0268,122.0358,121.9457,121.9547,13745.0
2021-06-18 12:15:00,135.37,135.4,135.31,135.34,18954.0,121.9547,121.9818,121.9007,121.9277,18954.0
2021-06-18 12:20:00,135.35,135.37,135.28,135.28,8068.0,121.9367,121.9547,121.8736,121.8736,8068.0
2021-06-18 12:25:00,135.28,135.33,135.26,135.32,13664.0,121.8736,121.9187,121.8556,121.9097,13664.0
2021-06-18 12:30:00,135.31,135.33,135.26,135.27,25614.0,121.9007,121.9187,121.8556,121.8646,25614.0
2021-06-18 12:35:00,135.24,135.25,135.15,135.15,10954.0,121.8376,121.8466,121.7565,121.7565,10954.0
2021-06-18 12:40:00,135.16,135.16,135.08,135.1,12714.0,121.7655,121.7655,121.6935,121.7115,12714.0
2021-06-18 12:45:00,135.09,135.09,135.0,135.05,34319.0,121.7025,121.7025,121.6214,121.6664,34319.0
2021-06-18 12:50:00,135.06,135.12,135.03,135.1,11235.0,121.6755,121.7295,121.6484,121.7115,11235.0
2021-06-18 12:55:00,135.08,135.08,134.99,135.02,20879.0,121.6935,121.6935,121.6124,121.6394,20879.0
2021-06-18 13:00:00,135.05,135.1,135.0,135.05,15434.0,121.6664,121.7115,121.6214,121.6664,15434.0
2021-06-18 13:05:00,135.06,135.11,135.04,135.09,5612.0,121.6755,121.7205,121.6574,121.7025,5612.0
2021-06-18 13:10:00,135.08,135.19,135.07,135.19,7777.0,121.6935,121.7926,121.6845,121.7926,7777.0
2021-06-18 13:15:00,135.19,135.23,135.16,135.17,20384.0,121.7926,121.8286,121.7655,121.7746,20384.0
2021-06-18 13:20:00,135.16,135.18,135.1,135.12,10966.0,121.7655,121.7836,121.7115,121.7295,10966.0
2021-06-18 13:25:00,135.12,135.12,135.02,135.03,33965.0,121.7295,121.7295,121.6394,121.6484,33965.0
2021-06-18 13:30:00,135.03,135.11,135.02,135.11,19718.0,121.6484,121.7205,121.6394,121.7205,19718.0
2021-06-18 13:35:00,135.15,135.15,135.08,135.12,12846.0,121.7565,121.7565,121.6935,121.7295,12846.0
2021-06-18 13:40:00,135.08,135.14,135.05,135.05,14844.0,121.6935,121.7475,121.6664,121.6664,14844.0
2021-06-18 13:45:00,135.07,135.07,134.97,134.97,20483.0,121.6845,121.6845,121.5944,121.5944,20483.0
2021-06-18 13:50:00,134.97,135.03,134.9,135.02,46227.0,121.5944,121.6484,121.5313,121.6394,46227.0
2021-06-18 13:55:00,135.04,135.06,135.01,135.05,6344.0,121.6574,121.6755,121.6304,121.6664,6344.0
2021-06-18 14:00:00,135.05,135.21,134.99,135.13,26901.0,121.6664,121.8106,121.6124,121.7385,26901.0
2021-06-18 14:05:00,135.13,135.18,135.11,135.13,10990.0,121.7385,121.7836,121.7205,121.7385,10990.0
2021-06-18 14:10:00,135.13,135.16,135.07,135.13,23612.0,121.7385,121.7655,121.6845,121.7385,23612.0
2021-06-18 14:15:00,135.15,135.16,135.09,135.13,27622.0,121.7565,121.7655,121.7025,121.7385,27622.0
2021-06-18 14:20:00,135.15,135.21,135.13,135.2,17528.0,121.7565,121.8106,121.7385,121.8016,17528.0
2021-06-18 14:25:00,135.21,135.21,135.11,135.19,15094.0,121.8106,121.8106,121.7205,121.7926,15094.0
2021-06-18 14:30:00,135.18,135.18,135.09,135.09,11197.0,121.7836,121.7836,121.7025,121.7025,11197.0
2021-06-18 14:35:00,135.11,135.11,135.01,135.03,27581.0,121.7205,121.7205,121.6304,121.6484,27581.0
2021-06-18 14:40:00,135.03,135.06,134.96,134.98,22485.0,121.6484,121.6755,121.5854,121.6034,22485.0
2021-06-18 14:45:00,134.99,135.0,134.95,134.95,12313.0,121.6124,121.6214,121.5764,121.5764,12313.0
2021-06-18 14:50:00,134.96,135.04,134.96,134.98,22750.0,121.5854,121.6574,121.5854,121.6034,22750.0
2021-06-18 14:55:00,134.97,134.98,134.82,134.9,836249.0,121.5944,121.6034,121.4592,121.5313,836249.0
2021-06-18 15:00:00,134.89,135.05,134.84,134.95,20159.0,121.5223,121.6664,121.4773,121.5764,20159.0
2021-06-18 15:05:00,134.94,134.96,134.88,134.9,21334.0,121.5673,121.5854,121.5133,121.5313,21334.0
2021-06-18 15:10:00,134.9,135.05,134.87,135.05,13465.0,121.5313,121.6664,121.5043,121.6664,13465.0
2021-06-18 15:15:00,135.03,135.09,135.0,135.08,23558.0,121.6484,121.7025,121.6214,121.6935,23558.0
2021-06-18 15:20:00,135.09,135.2,135.07,135.2,20016.0,121.7025,121.8016,121.6845,121.8016,20016.0
2021-06-18 15:25:00,135.19,135.19,135.02,135.04,31834.0,121.7926,121.7926,121.6394,121.6574,31834.0
2021-06-18 15:30:00,135.05,135.09,134.92,134.98,108913.0,121.6664,121.7025,121.5493,121.6034,108913.0
2021-06-18 15:35:00,134.97,135.12,134.92,135.09,18117.0,121.5944,121.7295,121.5493,121.7025,18117.0
2021-06-18 15:40:00,135.09,135.14,134.98,135.13,19005.0,121.7025,121.7475,121.6034,121.7385,19005.0
2021-06-18 15:45:00,135.13,135.15,134.88,134.88,49937.0,121.7385,121.7565,121.5133,121.5133,49937.0
2021-06-18 15:50:00,134.88,135.04,134.88,134.93,53062.0,121.5133,121.6574,121.5133,121.5583,53062.0
2021-06-18 15:55:00,134.94,134.94,134.44,134.47,188814.0,121.5673,121.5673,121.1169,121.1439,188814.0
2021-06-21 09:30:00,135.43,135.63,135.37,135.5,101441.0,122.0088,122.189,121.9547,122.0718,101441.0
2021-06-21 09:35:00,135.49,136.01,135.48,135.95,26050.0,122.0628,122.5313,122.0538,122.4773,26050.0
2021-06-21 09:40:00,135.98,136.0,135.77,135.79,31340.0,122.5043,122.5223,122.3151,122.3331,31340.0
2021-06-21 09:45:00,135.77,136.07,135.76,136.02,65289.0,122.3151,122.5854,122.3061,122.5403,65289.0
2021-06-21 09:50:00,136.01,136.15,135.98,136.12,29457.0,122.5313,122.6574,122.5043,122.6304,29457.0
2021-06-21 09:55:00,136.13,136.15,135.99,136.01,32843.0,122.6394,122.6574,122.5133,122.5313,32843.0
2021-06-21 10:00:00,136.01,136.28,135.99,136.28,53184.0,122.5313,122.7745,122.5133,122.7745,53184.0
2021-06-21 10:05:00,136.3,136.39,136.26,136.39,33112.0,122.7926,122.8736,122.7565,122.8736,33112.0
2021-06-21 10:10:00,136.39,136.42,136.32,136.38,40475.0,122.8736,122.9007,122.8106,122.8646,40475.0
2021-06-21 10:15:00,136.44,136.61,136.43,136.54,19998.0,122.9187,123.0718,122.9097,123.0088,19998.0
2021-06-21 10:20:00,136.53,136.66,136.53,136.6,20541.0,122.9998,123.1169,122.9998,123.0628,20541.0
2021-06-21 10:25:00,136.59,136.76,136.57,136.71,18538.0,123.0538,123.207,123.0358,123.1619,18538.0
2021-06-21 10:30:00,136.74,136.75,136.65,136.66,16938.0,123.189,123.198,123.1079,123.1169,16938.0
2021-06-21 10:35:00,136.66,136.73,136.59,136.68,49320.0,123.1169,123.18,123.0538,123.1349,49320.0
2021-06-21 10:40:00,136.68,136.78,136.64,136.65,32479.0,123.1349,123.225,123.0989,123.1079,32479.0
2021-06-21 10:45:00,136.68,136.76,136.67,136.68,24616.0,123.1349,123.207,123.1259,123.1349,24616.0
2021-06-21 10:50:00,136.69,136.78,136.69,136.73,41008.0,123.1439,123.225,123.1439,123.18,41008.0
2021-06-21 10:55:00,136.72,136.8,136.7,136.76,24950.0,123.1709,123.243,123.1529,123.207,24950.0
2021-06-21 11:00:00,136.77,136.78,136.48,136.49,11744.0,123.216,123.225,122.9547,122.9637,11744.0
2021-06-21 11:05:00,136.51,136.53,136.37,136.41,19144.0,122.9818,122.9998,122.8556,122.8917,19144.0
2021-06-21 11:10:00,136.41,136.48,136.4,136.48,17831.0,122.8917,122.9547,122.8827,122.9547,17831.0
2021-06-21 11:15:00,136.48,136.61,136.47,136.61,43213.0,122.9547,123.0718,122.9457,123.0718,43213.0
2021-06-21 11:20:00,136.62,136.69,136.61,136.66,12058.0,123.0809,123.1439,123.0718,123.1169,12058.0
2021-06-21 11:25:00,136.65,136.7,136.59,136.64,18840.0,123.1079,123.1529,123.0538,123.0989,18840.0
2021-06-21 11:30:00,136.6,136.71,136.6,136.67,14225.0,123.0628,123.1619,123.0628,123.1259,14225.0
2021-06-21 11:35:00,136.69,136.8,136.68,136.77,9723.0,123.1439,123.243,123.1349,123.216,9723.0
2021-06-21 11:40:00,136.77,136.8,136.69,136.71,35575.0,123.216,123.243,123.1439,123.1619,35575.0
2021-06-21 11:45:00,136.74,136.78,136.73,136.77,14058.0,123.189,123.225,123.18,123.216,14058.0
2021-06-21 11:50:00,136.77,136.82,136.76,136.79,17797.0,123.216,123.261,123.207,123.234,17797.0
2021-06-21 11:55:00,136.78,136.8,136.73,136.73,14977.0,123.225,123.243,123.18,123.18,14977.0
2021-06-21 12:00:00,136.75,136.76,136.71,136.75,10330.0,123.198,123.207,123.1619,123.198,10330.0
2021-06-21 12:05:00,136.74,136.75,136.69,136.7,18230.0,123.189,123.198,123.1439,123.1529,18230.0
2021-06-21 12:10:00,136.69,136.77,136.68,136.75,9976.0,123.1439,123.216,123.1349,123.198,9976.0
2021-06-21 12:15:00,136.75,136.79,136.72,136.73,4566.0,123.198,123.234,123.1709,123.18,4566.0
2021-06-21 12:20:00,136.71,136.72,136.66,136.67,11723.0,123.1619,123.1709,123.1169,123.1259,11723.0
2021-06-21 12:25:00,136.67,136.71,136.66,136.69,26807.0,123.1259,123.1619,123.1169,123.1439,26807.0
2021-06-21 12:30:00,136.7,136.72,136.64,136.65,7130.0,123.1529,123.1709,123.0989,123.1079,7130.0
2021-06-21 12:35:00,136.67,136.67,136.63,136.63,9477.0,123.1259,123.1259,123.0899,123.0899,9477.0
2021-06-21 12:40:00,136.64,136.67,136.63,136.63,11524.0,123.0989,123.1259,123.0899,123.0899,11524.0
2021-06-21 12:45:00,136.63,136.69,136.63,136.65,17918.0,123.0899,123.1439,123.0899,123.1079,17918.0
2021-06-21 12:50:00,136.63,136.69,136.61,136.63,10899.0,123.0899,123.1439,123.0718,123.0899,10899.0
2021-06-21 12:55:00,136.64,136.68,136.63,136.66,10301.0,123.0989,123.1349,123.0899,123.1169,10301.0
2021-06-21 13:00:00,136.66,136.71,136.66,136.69,8398.0,123.1169,123.1619,123.1169,123.1439,8398.0
2021-06-21 13:05:00,136.69,136.76,136.69,136.73,6065.0,123.1439,123.207,123.1439,123.18,6065.0
2021-06-21 13:10:00,136.72,136.8,136.7,136.79,13241.0,123.1709,123.243,123.1529,123.234,13241.0
2021-06-21 13:15:00,136.77,136.82,136.76,136.8,7876.0,123.216,123.261,123.207,123.243,7876.0
2021-06-21 13:20:00,136.8,136.81,136.74,136.74,10635.0,123.243,123.252,123.189,123.189,10635.0
2021-06-21 13:25:00,136.73,136.81,136.73,136.79,43878.0,123.18,123.252,123.18,123.234,43878.0
2021-06-21 13:30:00,136.79,136.85,136.79,136.84,9396.0,123.234,123.2881,123.234,123.2791,9396.0
2021-06-21 13:35:00,136.84,136.85,136.78,136.85,13836.0,123.2791,123.2881,123.225,123.2881,13836.0
2021-06-21 13:40:00,136.83,136.98,136.83,136.98,33683.0,123.27,123.4052,123.27,123.4052,33683.0
2021-06-21 13:45:00,136.97,137.04,136.96,137.03,15293.0,123.3962,123.4592,123.3872,123.4502,15293.0
2021-06-21 13:50:00,137.02,137.05,136.98,136.98,16377.0,123.4412,123.4682,123.4052,123.4052,16377.0
2021-06-21 13:55:00,136.99,137.01,136.96,136.97,21378.0,123.4142,123.4322,123.3872,123.3962,21378.0
2021-06-21 14:00:00,137.0,137.01,136.93,136.93,23989.0,123.4232,123.4322,123.3601,123.3601,23989.0
2021-06-21 14:05:00,136.94,136.97,136.89,136.92,13511.0,123.3691,123.3962,123.3241,123.3511,13511.0
2021-06-21 14:10:00,136.91,136.95,136.89,136.93,17167.0,123.3421,123.3782,123.3241,123.3601,17167.0
2021-06-21 14:15:00,136.95,136.99,136.94,136.96,7949.0,123.3782,123.4142,123.3691,123.3872,7949.0
2021-06-21 14:20:00,136.93,136.95,136.88,136.89,19603.0,123.3601,123.3782,123.3151,123.3241,19603.0
2021-06-21 14:25:00,136.88,136.9,136.85,136.88,27767.0,123.3151,123.3331,123.2881,123.3151,27767.0
2021-06-21 14:30:00,136.85,136.86,136.81,136.84,14441.0,123.2881,123.2971,123.252,123.2791,14441.0
2021-06-21 14:35:00,136.84,136.91,136.83,136.9,14485.0,123.2791,123.3421,123.27,123.3331,14485.0
2021-06-21 14:40:00,136.9,136.93,136.87,136.9,10345.0,123.3331,123.3601,123.3061,123.3331,10345.0
2021-06-21 14:45:00,136.88,136.89,136.84,136.86,14540.0,123.3151,123.3241,123.2791,123.2971,14540.0
2021-06-21 14:50:00,136.86,136.9,136.84,136.88,21523.0,123.2971,123.3331,123.2791,123.3151,21523.0
2021-06-21 14:55:00,136.87,136.95,136.87,136.92,15759.0,123.3061,123.3782,123.3061,123.3511,15759.0
2021-06-21 15:00:00,136.91,136.96,136.89,136.94,14688.0,123.3421,123.3872,123.3241,123.3691,14688.0
2021-06-21 15:05:00,136.95,137.05,136.94,137.05,44572.0,123.3782,123.4682,123.3691,123.4682,44572.0
2021-06-21 15:10:00,137.03,137.04,136.92,136.93,34573.0,123.4502,123.4592,123.3511,123.3601,34573.0
2021-06-21 15:15:00,136.94,137.03,136.91,137.0,27176.0,123.3691,123.4502,123.3421,123.4232,27176.0
2021-06-21 15:20:00,137.01,137.01,136.92,136.93,25355.0,123.4322,123.4322,123.3511,123.3601,25355.0
2021-06-21 15:25:00,136.94,137.03,136.92,137.03,24843.0,123.3691,123.4502,123.3511,123.4502,24843.0
2021-06-21 15:30:00,137.02,137.1,136.99,137.07,52259.0,123.4412,123.5133,123.4142,123.4863,52259.0
2021-06-21 15:35:00,137.08,137.12,137.04,137.08,19523.0,123.4953,123.5313,123.4592,123.4953,19523.0
2021-06-21 15:40:00,137.08,137.09,136.92,136.93,27025.0,123.4953,123.5043,123.3511,123.3601,27025.0
2021-06-21 15:45:00,136.93,136.98,136.88,136.95,27995.0,123.3601,123.4052,123.3151,123.3782,27995.0
2021-06-21 15:50:00,136.97,137.07,136.92,137.07,61344.0,123.3962,123.4863,123.3511,123.4863,61344.0
2021-06-21 15:55:00,137.04,137.1,136.98,137.06,48023.0,123.4592,123.5133,123.4052,123.4773,48023.0
2021-06-22 09:30:00,137.14,137.15,136.79,136.87,149384.0,123.5493,123.5583,123.234,123.3061,149384.0
2021-06-22 09:35:00,136.83,136.84,136.47,136.56,37785.0,123.27,123.2791,122.9457,123.0268,37785.0
2021-06-22 09:40:00,136.59,136.9,136.56,136.9,25007.0,123.0538,123.3331,123.0268,123.3331,25007.0
2021-06-22 09:45:00,136.91,136.98,136.77,136.91,60938.0,123.3421,123.4052,123.216,123.3421,60938.0
2021-06-22 09:50:00,136.95,136.95,136.64,136.68,47235.0,123.3782,123.3782,123.0989,123.1349,47235.0
2021-06-22 09:55:00,136.69,136.69,136.6,136.66,23766.0,123.1439,123.1439,123.0628,123.1169,23766.0
2021-06-22 10:00:00,136.62,136.67,136.48,136.61,34722.0,123.0809,123.1259,122.9547,123.0718,34722.0
2021-06-22 10:05:00,136.63,136.81,136.63,136.79,47971.0,123.0899,123.252,123.0899,123.234,47971.0
2021-06-22 10:10:00,136.77,136.81,136.71,136.79,24740.0,123.216,123.252,123.1619,123.234,24740.0
2021-06-22 10:15:00,136.8,136.97,136.8,136.91,36146.0,123.243,123.3962,123.243,123.3421,36146.0
2021-06-22 10:20:00,136.87,136.97,136.87,136.97,16397.0,123.3061,123.3962,123.3061,123.3962,16397.0
2021-06-22 10:25:00,136.96,137.0,136.9,136.94,18013.0,123.3872,123.4232,123.3331,123.3691,18013.0
2021-06-22 10:30:00,136.96,136.97,136.9,136.95,21699.0,123.3872,123.3962,123.3331,123.3782,21699.0
2021-06-22 10:35:00,136.89,137.02,136.89,137.02,48192.0,123.3241,123.4412,123.3241,123.4412,48192.0
2021-06-22 10:40:00,137.04,137.12,137.04,137.12,27805.0,123.4592,123.5313,123.4592,123.5313,27805.0
2021-06-22 10:45:00,137.11,137.14,137.08,137.11,27546.0,123.5223,123.5493,123.4953,123.5223,27546.0
2021-06-22 10:50:00,137.13,137.2,137.1,137.19,17203.0,123.5403,123.6034,123.5133,123.5944,17203.0
2021-06-22 10:55:00,137.18,137.28,137.17,137.27,11323.0,123.5854,123.6754,123.5763,123.6664,11323.0
2021-06-22 11:00:00,137.28,137.28,137.19,137.26,8563.0,123.6754,123.6754,123.5944,123.6574,8563.0
2021-06-22 11:05:00,137.27,137.36,137.27,137.3,16877.0,123.6664,123.7475,123.6664,123.6935,16877.0
2021-06-22 11:10:00,137.32,137.45,137.32,137.43,16398.0,123.7115,123.8286,123.7115,123.8106,16398.0
2021-06-22 11:15:00,137.48,137.52,137.4,137.44,17304.0,123.8556,123.8917,123.7836,123.8196,17304.0
2021-06-22 11:20:00,137.44,137.45,137.36,137.37,11992.0,123.8196,123.8286,123.7475,123.7565,11992.0
2021-06-22 11:25:00,137.35,137.39,137.29,137.3,19892.0,123.7385,123.7745,123.6845,123.6935,19892.0
2021-06-22 11:30:00,137.31,137.36,137.3,137.32,11803.0,123.7025,123.7475,123.6935,123.7115,11803.0
2021-06-22 11:35:00,137.27,137.27,137.12,137.14,6064.0,123.6664,123.6664,123.5313,123.5493,6064.0
2021-06-22 11:40:00,137.14,137.19,137.11,137.13,9730.0,123.5493,123.5944,123.5223,123.5403,9730.0
2021-06-22 11:45:00,137.14,137.17,137.11,137.13,14401.0,123.5493,123.5763,123.5223,123.5403,14401.0
2021-06-22 11:50:00,137.11,137.16,137.1,137.1,9494.0,123.5223,123.5673,123.5133,123.5133,9494.0
2021-06-22 11:55:00,137.11,137.12,137.08,137.08,7698.0,123.5223,123.5313,123.4953,123.4953,7698.0
2021-06-22 12:00:00,137.1,137.17,137.09,137.16,7979.0,123.5133,123.5763,123.5043,123.5673,7979.0
2021-06-22 12:05:00,137.18,137.21,137.12,137.12,6954.0,123.5854,123.6124,123.5313,123.5313,6954.0
2021-06-22 12:10:00,137.11,137.13,137.1,137.11,8229.0,123.5223,123.5403,123.5133,123.5223,8229.0
2021-06-22 12:15:00,137.1,137.12,137.07,137.08,8747.0,123.5133,123.5313,123.4863,123.4953,8747.0
2021-06-22 12:20:00,137.09,137.09,137.03,137.07,7047.0,123.5043,123.5043,123.4502,123.4863,7047.0
2021-06-22 12:25:00,137.08,137.11,137.08,137.09,23590.0,123.4953,123.5223,123.4953,123.5043,23590.0
2021-06-22 12:30:00,137.08,137.09,137.0,137.0,19013.0,123.4953,123.5043,123.4232,123.4232,19013.0
2021-06-22 12:35:00,137.01,137.04,137.0,137.03,16158.0,123.4322,123.4592,123.4232,123.4502,16158.0
2021-06-22 12:40:00,137.02,137.07,137.01,137.04,10978.0,123.4412,123.4863,123.4322,123.4592,10978.0
2021-06-22 12:45:00,137.04,137.08,137.01,137.08,14614.0,123.4592,123.4953,123.4322,123.4953,14614.0
2021-06-22 12:50:00,137.07,137.08,137.03,137.03,9188.0,123.4863,123.4953,123.4502,123.4502,9188.0
2021-06-22 12:55:00,137.04,137.07,137.02,137.05,6895.0,123.4592,123.4863,123.4412,123.4682,6895.0
2021-06-22 13:00:00,137.03,137.09,137.03,137.09,12312.0,123.4502,123.5043,123.4502,123.5043,12312.0
2021-06-22 13:05:00,137.09,137.12,137.04,137.12,10640.0,123.5043,123.5313,123.4592,123.5313,10640.0
2021-06-22 13:10:00,137.12,137.18,137.11,137.18,7839.0,123.5313,123.5854,123.5223,123.5854,7839.0
2021-06-22 13:15:00,137.17,137.17,137.07,137.09,22357.0,123.5763,123.5763,123.4863,123.5043,22357.0
2021-06-22 13:20:00,137.1,137.15,137.09,137.15,7320.0,123.5133,123.5583,123.5043,123.5583,7320.0
2021-06-22 13:25:00,137.15,137.18,137.13,137.18,26207.0,123.5583,123.5854,123.5403,123.5854,26207.0
2021-06-22 13:30:00,137.17,137.17,137.11,137.12,6803.0,123.5763,123.5763,123.5223,123.5313,6803.0
2021-06-22 13:35:00,137.13,137.14,137.08,137.09,13151.0,123.5403,123.5493,123.4953,123.5043,13151.0
2021-06-22 13:40:00,137.1,137.14,137.1,137.13,14643.0,123.5133,123.5493,123.5133,123.5403,14643.0
2021-06-22 13:45:00,137.13,137.18,137.1,137.18,18451.0,123.5403,123.5854,123.5133,123.5854,18451.0
2021-06-22 13:50:00,137.17,137.18,137.14,137.17,17789.0,123.5763,123.5854,123.5493,123.5763,17789.0
2021-06-22 13:55:00,137.17,137.17,137.12,137.14,13832.0,123.5763,123.5763,123.5313,123.5493,13832.0
2021-06-22 14:00:00,137.13,137.14,137.06,137.1,13171.0,123.5403,123.5493,123.4773,123.5133,13171.0
2021-06-22 14:05:00,137.09,137.1,137.04,137.07,12767.0,123.5043,123.5133,123.4592,123.4863,12767.0
2021-06-22 14:10:00,137.06,137.06,137.02,137.06,16871.0,123.4773,123.4773,123.4412,123.4773,16871.0
2021-06-22 14:15:00,137.05,137.1,137.04,137.08,12423.0,123.4682,123.5133,123.4592,123.4953,12423.0
2021-06-22 14:20:00,137.09,137.15,137.07,137.14,15509.0,123.5043,123.5583,123.4863,123.5493,15509.0
2021-06-22 14:25:00,137.14,137.18,137.1,137.16,14776.0,123.5493,123.5854,123.5133,123.5673,14776.0
2021-06-22 14:30:00,137.15,137.24,137.14,137.24,58880.0,123.5583,123.6394,123.5493,123.6394,58880.0
2021-06-22 14:35:00,137.23,137.32,137.18,137.32,27725.0,123.6304,123.7115,123.5854,123.7115,27725.0
2021-06-22 14:40:00,137.31,137.32,137.25,137.26,12051.0,123.7025,123.7115,123.6484,123.6574,12051.0
2021-06-22 14:45:00,137.26,137.27,137.22,137.22,13556.0,123.6574,123.6664,123.6214,123.6214,13556.0
2021-06-22 14:50:00,137.23,137.28,137.2,137.27,10804.0,123.6304,123.6754,123.6034,123.6664,10804.0
2021-06-22 14:55:00,137.28,137.3,137.23,137.25,21017.0,123.6754,123.6935,123.6304,123.6484,21017.0
2021-06-22 15:00:00,137.26,137.37,137.25,137.37,25295.0,123.6574,123.7565,123.6484,123.7565,25295.0
2021-06-22 15:05:00,137.37,137.42,137.3,137.39,35657.0,123.7565,123.8016,123.6935,123.7745,35657.0
2021-06-22 15:10:00,137.39,137.48,137.39,137.44,62903.0,123.7745,123.8556,123.7745,123.8196,62903.0
2021-06-22 15:15:00,137.44,137.46,137.37,137.45,48582.0,123.8196,123.8376,123.7565,123.8286,48582.0
2021-06-22 15:20:00,137.45,137.52,137.45,137.48,26395.0,123.8286,123.8917,123.8286,123.8556,26395.0
2021-06-22 15:25:00,137.48,137.57,137.48,137.51,29389.0,123.8556,123.9367,123.8556,123.8827,29389.0
2021-06-22 15:30:00,137.53,137.57,137.47,137.48,33178.0,123.9007,123.9367,123.8466,123.8556,33178.0
2021-06-22 15:35:00,137.48,137.5,137.38,137.39,24306.0,123.8556,123.8736,123.7655,123.7745,24306.0
2021-06-22 15:40:00,137.41,137.46,137.33,137.33,22559.0,123.7926,123.8376,123.7205,123.7205,22559.0
2021-06-22 15:45:00,137.33,137.37,137.27,137.29,159029.0,123.7205,123.7565,123.6664,123.6845,159029.0
2021-06-22 15:50:00,137.29,137.3,137.16,137.29,44756.0,123.6845,123.6935,123.5673,123.6845,44756.0
2021-06-22 15:55:00,137.27,137.3,137.15,137.16,52289.0,123.6664,123.6935,123.5583,123.5673,52289.0
2021-06-23 09:30:00,137.28,137.38,137.16,137.19,131990.0,123.6754,123.7655,123.5673,123.5944,131990.0
2021-06-23 09:35:00,137.2,137.21,137.05,137.05,26461.0,123.6034,123.6124,123.4682,123.4682,26461.0
2021-06-23 09:40:00,137.01,137.15,137.01,137.14,20089.0,123.4322,123.5583,123.4322,123.5493,20089.0
2021-06-23 09:45:00,137.21,137.3,137.1,137.16,51944.0,123.6124,123.6935,123.5133,123.5673,51944.0
2021-06-23 09:50:00,137.15,137.5,137.1,137.14,78201.0,123.5583,123.8736,123.5133,123.5493,78201.0
2021-06-23 09:55:00,137.13,137.18,137.1,137.15,34475.0,123.5403,123.5854,123.5133,123.5583,34475.0
2021-06-23 10:00:00,137.14,137.16,137.01,137.1,52514.0,123.5493,123.5673,123.4322,123.5133,52514.0
2021-06-23 10:05:00,137.12,137.22,137.11,137.2,21143.0,123.5313,123.6214,123.5223,123.6034,21143.0
2021-06-23 10:10:00,137.2,137.3,137.18,137.3,14724.0,123.6034,123.6935,123.5854,123.6935,14724.0
2021-06-23 10:15:00,137.29,137.31,137.25,137.29,22586.0,123.6845,123.7025,123.6484,123.6845,22586.0
2021-06-23 10:20:00,137.29,137.3,137.24,137.27,26538.0,123.6845,123.6935,123.6394,123.6664,26538.0
2021-06-23 10:25:00,137.27,137.3,137.18,137.18,47498.0,123.6664,123.6935,123.5854,123.5854,47498.0
2021-06-23 10:30:00,137.19,137.22,137.12,137.14,18530.0,123.5944,123.6214,123.5313,123.5493,18530.0
2021-06-23 10:35:00,137.15,137.18,137.09,137.15,11695.0,123.5583,123.5854,123.5043,123.5583,11695.0
2021-06-23 10:40:00,137.14,137.16,137.1,137.1,15652.0,123.5493,123.5673,123.5133,123.5133,15652.0
2021-06-23 10:45:00,137.14,137.16,137.1,137.13,23096.0,123.5493,123.5673,123.5133,123.5403,23096.0
2021-06-23 10:50:00,137.12,137.21,137.11,137.19,13322.0,123.5313,123.6124,123.5223,123.5944,13322.0
2021-06-23 10:55:00,137.19,137.32,137.19,137.29,28445.0,123.5944,123.7115,123.5944,123.6845,28445.0
2021-06-23 11:00:00,137.28,137.5,137.18,137.2,108561.0,123.6754,123.8736,123.5854,123.6034,108561.0
2021-06-23 11:05:00,137.2,137.21,137.13,137.13,42996.0,123.6034,123.6124,123.5403,123.5403,42996.0
2021-06-23 11:10:00,137.14,137.16,137.09,137.13,25560.0,123.5493,123.5673,123.5043,123.5403,25560.0
2021-06-23 11:15:00,137.11,137.15,137.09,137.1,10667.0,123.5223,123.5583,123.5043,123.5133,10667.0
2021-06-23 11:20:00,137.09,137.18,137.06,137.15,10092.0,123.5043,123.5854,123.4773,123.5583,10092.0
2021-06-23 11:25:00,137.15,137.19,137.12,137.12,8747.0,123.5583,123.5944,123.5313,123.5313,8747.0
2021-06-23 11:30:00,137.13,137.13,137.03,137.04,5658.0,123.5403,123.5403,123.4502,123.4592,5658.0
2021-06-23 11:35:00,137.04,137.08,137.02,137.03,10503.0,123.4592,123.4953,123.4412,123.4502,10503.0
2021-06-23 11:40:00,137.01,137.05,137.0,137.02,4284.0,123.4322,123.4682,123.4232,123.4412,4284.0
2021-06-23 11:45:00,137.03,137.04,137.0,137.04,16454.0,123.4502,123.4592,123.4232,123.4592,16454.0
2021-06-23 11:50:00,137.03,137.05,137.01,137.03,6493.0,123.4502,123.4682,123.4322,123.4502,6493.0
2021-06-23 11:55:00,137.02,137.05,137.02,137.05,9935.0,123.4412,123.4682,123.4412,123.4682,9935.0
2021-06-23 12:00:00,137.04,137.08,137.0,137.08,10967.0,123.4592,123.4953,123.4232,123.4953,10967.0
2021-06-23 12:05:00,137.07,137.08,137.03,137.06,15993.0,123.4863,123.4953,123.4502,123.4773,15993.0
2021-06-23 12:10:00,137.06,137.12,137.04,137.11,6466.0,123.4773,123.5313,123.4592,123.5223,6466.0
2021-06-23 12:15:00,137.11,137.11,137.07,137.09,9485.0,123.5223,123.5223,123.4863,123.5043,9485.0
2021-06-23 12:20:00,137.09,137.14,137.09,137.14,21675.0,123.5043,123.5493,123.5043,123.5493,21675.0
2021-06-23 12:25:00,137.13,137.14,137.11,137.13,7491.0,123.5403,123.5493,123.5223,123.5403,7491.0
2021-06-23 12:30:00,137.13,137.16,137.11,137.16,7471.0,123.5403,123.5673,123.5223,123.5673,7471.0
2021-06-23 12:35:00,137.16,137.18,137.06,137.07,18883.0,123.5673,123.5854,123.4773,123.4863,18883.0
2021-06-23 12:40:00,137.06,137.11,137.04,137.11,16045.0,123.4773,123.5223,123.4592,123.5223,16045.0
2021-06-23 12:45:00,137.13,137.13,137.03,137.06,11690.0,123.5403,123.5403,123.4502,123.4773,11690.0
2021-06-23 12:50:00,137.06,137.07,137.05,137.06,14430.0,123.4773,123.4863,123.4682,123.4773,14430.0
2021-06-23 12:55:00,137.05,137.09,137.01,137.09,6306.0,123.4682,123.5043,123.4322,123.5043,6306.0
2021-06-23 13:00:00,137.08,137.11,137.06,137.06,10200.0,123.4953,123.5223,123.4773,123.4773,10200.0
2021-06-23 13:05:00,137.07,137.17,137.07,137.14,21393.0,123.4863,123.5763,123.4863,123.5493,21393.0
2021-06-23 13:10:00,137.16,137.21,137.15,137.21,7774.0,123.5673,123.6124,123.5583,123.6124,7774.0
2021-06-23 13:15:00,137.19,137.23,137.18,137.19,15773.0,123.5944,123.6304,123.5854,123.5944,15773.0
2021-06-23 13:20:00,137.18,137.21,137.17,137.18,27210.0,123.5854,123.6124,123.5763,123.5854,27210.0
2021-06-23 13:25:00,137.18,137.21,137.17,137.2,25220.0,123.5854,123.6124,123.5763,123.6034,25220.0
2021-06-23 13:30:00,137.18,137.22,137.17,137.22,12048.0,123.5854,123.6214,123.5763,123.6214,12048.0
2021-06-23 13:35:00,137.22,137.23,137.2,137.2,28090.0,123.6214,123.6304,123.6034,123.6034,28090.0
2021-06-23 13:40:00,137.21,137.23,137.19,137.23,18712.0,123.6124,123.6304,123.5944,123.6304,18712.0
2021-06-23 13:45:00,137.22,137.25,137.21,137.23,10567.0,123.6214,123.6484,123.6124,123.6304,10567.0
2021-06-23 13:50:00,137.23,137.27,137.23,137.26,12917.0,123.6304,123.6664,123.6304,123.6574,12917.0
2021-06-23 13:55:00,137.25,137.26,137.23,137.25,12910.0,123.6484,123.6574,123.6304,123.6484,12910.0
2021-06-23 14:00:00,137.25,137.25,137.17,137.18,24870.0,123.6484,123.6484,123.5763,123.5854,24870.0
2021-06-23 14:05:00,137.17,137.22,137.17,137.22,8049.0,123.5763,123.6214,123.5763,123.6214,8049.0
2021-06-23 14:10:00,137.21,137.27,137.2,137.27,13374.0,123.6124,123.6664,123.6034,123.6664,13374.0
2021-06-23 14:15:00,137.26,137.27,137.23,137.24,41227.0,123.6574,123.6664,123.6304,123.6394,41227.0
2021-06-23 14:20:00,137.23,137.23,137.18,137.2,16805.0,123.6304,123.6304,123.5854,123.6034,16805.0
2021-06-23 14:25:00,137.22,137.23,137.18,137.18,9869.0,123.6214,123.6304,123.5854,123.5854,9869.0
2021-06-23 14:30:00,137.17,137.18,137.14,137.16,20236.0,123.5763,123.5854,123.5493,123.5673,20236.0
2021-06-23 14:35:00,137.16,137.16,137.12,137.13,10754.0,123.5673,123.5673,123.5313,123.5403,10754.0
2021-06-23 14:40:00,137.14,137.15,137.06,137.09,26848.0,123.5493,123.5583,123.4773,123.5043,26848.0
2021-06-23 14:45:00,137.1,137.12,137.06,137.06,15553.0,123.5133,123.5313,123.4773,123.4773,15553.0
2021-06-23 14:50:00,137.07,137.08,137.03,137.05,49927.0,123.4863,123.4953,123.4502,123.4682,49927.0
2021-06-23 14:55:00,137.06,137.11,137.05,137.07,25223.0,123.4773,123.5223,123.4682,123.4863,25223.0
2021-06-23 15:00:00,137.07,137.1,137.07,137.07,17515.0,123.4863,123.5133,123.4863,123.4863,17515.0
2021-06-23 15:05:00,137.06,137.1,137.04,137.07,18276.0,123.4773,123.5133,123.4592,123.4863,18276.0
2021-06-23 15:10:00,137.08,137.11,137.07,137.11,15850.0,123.4953,123.5223,123.4863,123.5223,15850.0
2021-06-23 15:15:00,137.1,137.11,137.06,137.08,23498.0,123.5133,123.5223,123.4773,123.4953,23498.0
2021-06-23 15:20:00,137.08,137.12,137.05,137.11,17207.0,123.4953,123.5313,123.4682,123.5223,17207.0
2021-06-23 15:25:00,137.1,137.21,137.08,137.17,39328.0,123.5133,123.6124,123.4953,123.5763,39328.0
2021-06-23 15:30:00,137.16,137.19,137.15,137.15,30584.0,123.5673,123.5944,123.5583,123.5583,30584.0
2021-06-23 15:35:00,137.14,137.15,137.08,137.09,40370.0,123.5493,123.5583,123.4953,123.5043,40370.0
2021-06-23 15:40:00,137.08,137.13,137.07,137.08,25863.0,123.4953,123.5403,123.4863,123.4953,25863.0
2021-06-23 15:45:00,137.07,137.07,136.93,136.95,107580.0,123.4863,123.4863,123.3601,123.3782,107580.0
2021-06-23 15:50:00,136.96,136.96,136.8,136.84,104857.0,123.3872,123.3872,123.243,123.2791,104857.0
2021-06-23 15:55:00,136.84,136.85,136.7,136.71,46071.0,123.2791,123.2881,123.1529,123.1619,46071.0
2021-06-24 09:30:00,136.71,136.71,136.43,136.56,106621.0,123.8291,123.8291,123.5755,123.6933,106621.0
2021-06-24 09:35:00,136.49,136.5,136.39,136.43,31954.0,123.6299,123.6389,123.5393,123.5755,31954.0
2021-06-24 09:40:00,136.46,136.62,136.46,136.54,25275.0,123.6027,123.7476,123.6027,123.6751,25275.0
2021-06-24 09:45:00,136.57,136.69,136.57,136.64,17860.0,123.7023,123.811,123.7023,123.7657,17860.0
2021-06-24 09:50:00,136.64,136.71,136.56,136.66,29471.0,123.7657,123.8291,123.6933,123.7838,29471.0
2021-06-24 09:55:00,136.65,136.7,136.47,136.47,78157.0,123.7748,123.8201,123.6117,123.6117,78157.0
2021-06-24 10:00:00,136.5,136.53,136.38,136.52,42303.0,123.6389,123.6661,123.5302,123.657,42303.0
2021-06-24 10:05:00,136.52,136.57,136.46,136.49,53389.0,123.657,123.7023,123.6027,123.6299,53389.0
2021-06-24 10:10:00,136.49,136.5,136.45,136.5,13036.0,123.6299,123.6389,123.5936,123.6389,13036.0
2021-06-24 10:15:00,136.51,136.64,136.51,136.62,18111.0,123.648,123.7657,123.648,123.7476,18111.0
2021-06-24 10:20:00,136.62,136.74,136.61,136.73,14516.0,123.7476,123.8563,123.7385,123.8472,14516.0
2021-06-24 10:25:00,136.74,136.77,136.7,136.71,15237.0,123.8563,123.8835,123.8201,123.8291,15237.0
2021-06-24 10:30:00,136.74,136.74,136.67,136.7,12651.0,123.8563,123.8563,123.7929,123.8201,12651.0
2021-06-24 10:35:00,136.69,136.7,136.64,136.66,19297.0,123.811,123.8201,123.7657,123.7838,19297.0
2021-06-24 10:40:00,136.65,136.74,136.65,136.72,26538.0,123.7748,123.8563,123.7748,123.8382,26538.0
2021-06-24 10:45:00,136.72,136.74,136.68,136.69,7532.0,123.8382,123.8563,123.802,123.811,7532.0
2021-06-24 10:50:00,136.69,136.72,136.53,136.56,33799.0,123.811,123.8382,123.6661,123.6933,33799.0
2021-06-24 10:55:00,136.54,136.59,136.52,136.59,28913.0,123.6751,123.7204,123.657,123.7204,28913.0
2021-06-24 11:00:00,136.6,136.63,136.58,136.62,11230.0,123.7295,123.7567,123.7114,123.7476,11230.0
2021-06-24 11:05:00,136.61,136.63,136.6,136.62,34875.0,123.7385,123.7567,123.7295,123.7476,34875.0
2021-06-24 11:10:00,136.63,136.66,136.59,136.62,9708.0,123.7567,123.7838,123.7204,123.7476,9708.0
2021-06-24 11:15:00,136.62,136.63,136.53,136.57,35792.0,123.7476,123.7567,123.6661,123.7023,35792.0
2021-06-24 11:20:00,136.56,136.61,136.54,136.57,9203.0,123.6933,123.7385,123.6751,123.7023,9203.0
2021-06-24 11:25:00,136.57,136.58,136.52,136.57,17416.0,123.7023,123.7114,123.657,123.7023,17416.0
2021-06-24 11:30:00,136.56,136.64,136.55,136.62,12081.0,123.6933,123.7657,123.6842,123.7476,12081.0
2021-06-24 11:35:00,136.6,136.62,136.56,136.59,19252.0,123.7295,123.7476,123.6933,123.7204,19252.0
2021-06-24 11:40:00,136.6,136.61,136.51,136.57,17598.0,123.7295,123.7385,123.648,123.7023,17598.0
2021-06-24 11:45:00,136.57,136.6,136.55,136.59,21297.0,123.7023,123.7295,123.6842,123.7204,21297.0
2021-06-24 11:50:00,136.59,136.59,136.55,136.56,16894.0,123.7204,123.7204,123.6842,123.6933,16894.0
2021-06-24 11:55:00,136.56,136.57,136.5,136.51,5947.0,123.6933,123.7023,123.6389,123.648,5947.0
2021-06-24 12:00:00,136.52,136.53,136.5,136.51,23234.0,123.657,123.6661,123.6389,123.648,23234.0
2021-06-24 12:05:00,136.52,136.55,136.48,136.49,7209.0,123.657,123.6842,123.6208,123.6299,7209.0
2021-06-24 12:10:00,136.49,136.49,136.43,136.44,7606.0,123.6299,123.6299,123.5755,123.5846,7606.0
2021-06-24 12:15:00,136.42,136.48,136.42,136.48,8064.0,123.5665,123.6208,123.5665,123.6208,8064.0
2021-06-24 12:20:00,136.48,136.58,136.47,136.57,37813.0,123.6208,123.7114,123.6117,123.7023,37813.0
2021-06-24 12:25:00,136.57,136.57,136.52,136.52,10723.0,123.7023,123.7023,123.657,123.657,10723.0
2021-06-24 12:30:00,136.53,136.59,136.52,136.58,13675.0,123.6661,123.7204,123.657,123.7114,13675.0
2021-06-24 12:35:00,136.58,136.66,136.58,136.66,9232.0,123.7114,123.7838,123.7114,123.7838,9232.0
2021-06-24 12:40:00,136.66,136.76,136.65,136.71,13645.0,123.7838,123.8744,123.7748,123.8291,13645.0
2021-06-24 12:45:00,136.72,136.83,136.71,136.81,10159.0,123.8382,123.9378,123.8291,123.9197,10159.0
2021-06-24 12:50:00,136.8,136.91,136.8,136.91,23938.0,123.9106,124.0103,123.9106,124.0103,23938.0
2021-06-24 12:55:00,136.92,136.95,136.89,136.94,9633.0,124.0193,124.0465,123.9922,124.0375,9633.0
2021-06-24 13:00:00,136.95,136.95,136.9,136.91,12369.0,124.0465,124.0465,124.0012,124.0103,12369.0
2021-06-24 13:05:00,136.92,136.99,136.92,136.99,8350.0,124.0193,124.0827,124.0193,124.0827,8350.0
2021-06-24 13:10:00,136.99,137.07,136.98,137.06,17148.0,124.0827,124.1552,124.0737,124.1461,17148.0
2021-06-24 13:15:00,137.06,137.08,136.99,137.03,19654.0,124.1461,124.1643,124.0827,124.119,19654.0
2021-06-24 13:20:00,137.02,137.02,136.94,136.97,29895.0,124.1099,124.1099,124.0375,124.0646,29895.0
2021-06-24 13:25:00,136.95,136.97,136.9,136.9,35366.0,124.0465,124.0646,124.0012,124.0012,35366.0
2021-06-24 13:30:00,136.91,136.98,136.91,136.98,16630.0,124.0103,124.0737,124.0103,124.0737,16630.0
2021-06-24 13:35:00,136.99,137.01,136.97,137.0,9237.0,124.0827,124.1009,124.0646,124.0918,9237.0
2021-06-24 13:40:00,137.01,137.06,136.98,137.04,18304.0,124.1009,124.1461,124.0737,124.128,18304.0
2021-06-24 13:45:00,137.02,137.02,136.99,137.0,18538.0,124.1099,124.1099,124.0827,124.0918,18538.0
2021-06-24 13:50:00,137.01,137.04,137.0,137.02,13457.0,124.1009,124.128,124.0918,124.1099,13457.0
2021-06-24 13:55:00,137.02,137.04,137.01,137.03,11115.0,124.1099,124.128,124.1009,124.119,11115.0
2021-06-24 14:00:00,137.03,137.06,137.01,137.03,8998.0,124.119,124.1461,124.1009,124.119,8998.0
2021-06-24 14:05:00,137.06,137.09,137.05,137.09,18734.0,124.1461,124.1733,124.1371,124.1733,18734.0
2021-06-24 14:10:00,137.06,137.07,137.0,137.02,7687.0,124.1461,124.1552,124.0918,124.1099,7687.0
2021-06-24 14:15:00,137.02,137.05,137.0,137.03,19863.0,124.1099,124.1371,124.0918,124.119,19863.0
2021-06-24 14:20:00,137.03,137.08,137.02,137.02,43061.0,124.119,124.1643,124.1099,124.1099,43061.0
2021-06-24 14:25:00,137.04,137.08,137.02,137.06,12040.0,124.128,124.1643,124.1099,124.1461,12040.0
2021-06-24 14:30:00,137.07,137.09,137.05,137.09,14432.0,124.1552,124.1733,124.1371,124.1733,14432.0
2021-06-24 14:35:00,137.09,137.11,137.07,137.09,9273.0,124.1733,124.1914,124.1552,124.1733,9273.0
2021-06-24 14:40:00,137.08,137.09,137.04,137.09,12083.0,124.1643,124.1733,124.128,124.1733,12083.0
2021-06-24 14:45:00,137.08,137.11,137.03,137.04,13200.0,124.1643,124.1914,124.119,124.128,13200.0
2021-06-24 14:50:00,137.05,137.07,137.02,137.05,37594.0,124.1371,124.1552,124.1099,124.1371,37594.0
2021-06-24 14:55:00,137.05,137.08,137.05,137.07,10408.0,124.1371,124.1643,124.1371,124.1552,10408.0
2021-06-24 15:00:00,137.08,137.11,137.06,137.06,13942.0,124.1643,124.1914,124.1461,124.1461,13942.0
2021-06-24 15:05:00,137.06,137.09,137.05,137.05,17222.0,124.1461,124.1733,124.1371,124.1371,17222.0
2021-06-24 15:10:00,137.04,137.09,137.03,137.08,26040.0,124.128,124.1733,124.119,124.1643,26040.0
2021-06-24 15:15:00,137.09,137.1,137.04,137.08,12170.0,124.1733,124.1824,124.128,124.1643,12170.0
2021-06-24 15:20:00,137.08,137.09,137.02,137.04,19842.0,124.1643,124.1733,124.1099,124.128,19842.0
2021-06-24 15:25:00,137.04,137.06,137.02,137.04,18906.0,124.128,124.1461,124.1099,124.128,18906.0
2021-06-24 15:30:00,137.03,137.1,136.98,137.1,29157.0,124.119,124.1824,124.0737,124.1824,29157.0
2021-06-24 15:35:00,137.1,137.14,137.03,137.06,19885.0,124.1824,124.2186,124.119,124.1461,19885.0
2021-06-24 15:40:00,137.06,137.09,137.03,137.03,26531.0,124.1461,124.1733,124.119,124.119,26531.0
2021-06-24 15:45:00,137.03,137.09,137.03,137.06,35753.0,124.119,124.1733,124.119,124.1461,35753.0
2021-06-24 15:50:00,137.05,137.14,137.03,137.05,60306.0,124.1371,124.2186,124.119,124.1371,60306.0
2021-06-24 15:55:00,137.03,137.03,136.92,136.97,48226.0,124.119,124.119,124.0193,124.0646,48226.0
2021-06-25 09:30:00,137.25,137.25,137.02,137.03,106658.0,124.3182,124.3182,124.1099,124.119,106658.0
2021-06-25 09:35:00,137.01,137.17,136.98,137.1,26565.0,124.1009,124.2458,124.0737,124.1824,26565.0
2021-06-25 09:40:00,137.12,137.24,137.11,137.14,30079.0,124.2005,124.3092,124.1914,124.2186,30079.0
2021-06-25 09:45:00,137.13,137.32,137.12,137.32,26711.0,124.2096,124.3817,124.2005,124.3817,26711.0
2021-06-25 09:50:00,137.32,137.48,137.32,137.44,17379.0,124.3817,124.5266,124.3817,124.4903,17379.0
2021-06-25 09:55:00,137.44,137.56,137.44,137.49,30927.0,124.4903,124.599,124.4903,124.5356,30927.0
2021-06-25 10:00:00,137.51,137.57,137.46,137.56,23017.0,124.5537,124.6081,124.5085,124.599,23017.0
2021-06-25 10:05:00,137.59,137.71,137.58,137.68,110072.0,124.6262,124.7349,124.6172,124.7077,110072.0
2021-06-25 10:10:00,137.68,137.81,137.67,137.75,44507.0,124.7077,124.8255,124.6987,124.7711,44507.0
2021-06-25 10:15:00,137.74,137.77,137.7,137.74,14791.0,124.7621,124.7893,124.7258,124.7621,14791.0
2021-06-25 10:20:00,137.74,137.75,137.69,137.72,16660.0,124.7621,124.7711,124.7168,124.744,16660.0
2021-06-25 10:25:00,137.72,137.72,137.58,137.58,16480.0,124.744,124.744,124.6172,124.6172,16480.0
2021-06-25 10:30:00,137.58,137.62,137.52,137.54,9342.0,124.6172,124.6534,124.5628,124.5809,9342.0
2021-06-25 10:35:00,137.51,137.59,137.51,137.57,11954.0,124.5537,124.6262,124.5537,124.6081,11954.0
2021-06-25 10:40:00,137.56,137.56,137.44,137.44,7269.0,124.599,124.599,124.4903,124.4903,7269.0
2021-06-25 10:45:00,137.44,137.55,137.44,137.55,4840.0,124.4903,124.59,124.4903,124.59,4840.0
2021-06-25 10:50:00,137.54,137.56,137.49,137.5,22875.0,124.5809,124.599,124.5356,124.5447,22875.0
2021-06-25 10:55:00,137.51,137.54,137.46,137.48,15544.0,124.5537,124.5809,124.5085,124.5266,15544.0
2021-06-25 11:00:00,137.49,137.56,137.49,137.54,11775.0,124.5356,124.599,124.5356,124.5809,11775.0
2021-06-25 11:05:00,137.54,137.59,137.53,137.54,13302.0,124.5809,124.6262,124.5719,124.5809,13302.0
2021-06-25 11:10:00,137.55,137.55,137.52,137.53,9954.0,124.59,124.59,124.5628,124.5719,9954.0
2021-06-25 11:15:00,137.52,137.6,137.51,137.6,5455.0,124.5628,124.6353,124.5537,124.6353,5455.0
2021-06-25 11:20:00,137.6,137.62,137.58,137.62,5343.0,124.6353,124.6534,124.6172,124.6534,5343.0
2021-06-25 11:25:00,137.62,137.67,137.62,137.65,3123.0,124.6534,124.6987,124.6534,124.6806,3123.0
2021-06-25 11:30:00,137.63,137.64,137.58,137.61,5494.0,124.6624,124.6715,124.6172,124.6443,5494.0
2021-06-25 11:35:00,137.63,137.65,137.62,137.63,4569.0,124.6624,124.6806,124.6534,124.6624,4569.0
2021-06-25 11:40:00,137.61,137.66,137.61,137.63,8810.0,124.6443,124.6896,124.6443,124.6624,8810.0
2021-06-25 11:45:00,137.63,137.67,137.62,137.65,10906.0,124.6624,124.6987,124.6534,124.6806,10906.0
2021-06-25 11:50:00,137.65,137.67,137.64,137.66,7072.0,124.6806,124.6987,124.6715,124.6896,7072.0
2021-06-25 11:55:00,137.67,137.71,137.66,137.71,14761.0,124.6987,124.7349,124.6896,124.7349,14761.0
2021-06-25 12:00:00,137.7,137.74,137.69,137.73,8033.0,124.7258,124.7621,124.7168,124.753,8033.0
2021-06-25 12:05:00,137.72,137.74,137.71,137.74,7134.0,124.744,124.7621,124.7349,124.7621,7134.0
2021-06-25 12:10:00,137.74,137.77,137.73,137.77,10638.0,124.7621,124.7893,124.753,124.7893,10638.0
2021-06-25 12:15:00,137.78,137.79,137.75,137.78,17668.0,124.7983,124.8074,124.7711,124.7983,17668.0
2021-06-25 12:20:00,137.79,137.83,137.78,137.79,9891.0,124.8074,124.8436,124.7983,124.8074,9891.0
2021-06-25 12:25:00,137.79,137.79,137.73,137.75,4536.0,124.8074,124.8074,124.753,124.7711,4536.0
2021-06-25 12:30:00,137.75,137.8,137.75,137.8,3907.0,124.7711,124.8164,124.7711,124.8164,3907.0
2021-06-25 12:35:00,137.78,137.79,137.73,137.77,15869.0,124.7983,124.8074,124.753,124.7893,15869.0
2021-06-25 12:40:00,137.77,137.8,137.77,137.78,6058.0,124.7893,124.8164,124.7893,124.7983,6058.0
2021-06-25 12:45:00,137.78,137.79,137.77,137.78,6675.0,124.7983,124.8074,124.7893,124.7983,6675.0
2021-06-25 12:50:00,137.78,137.79,137.76,137.78,10265.0,124.7983,124.8074,124.7802,124.7983,10265.0
2021-06-25 12:55:00,137.78,137.78,137.74,137.78,6768.0,124.7983,124.7983,124.7621,124.7983,6768.0
2021-06-25 13:00:00,137.78,137.78,137.7,137.72,7791.0,124.7983,124.7983,124.7258,124.744,7791.0
2021-06-25 13:05:00,137.74,137.77,137.72,137.74,7614.0,124.7621,124.7893,124.744,124.7621,7614.0
2021-06-25 13:10:00,137.74,137.74,137.69,137.69,12164.0,124.7621,124.7621,124.7168,124.7168,12164.0
2021-06-25 13:15:00,137.69,137.7,137.67,137.68,5255.0,124.7168,124.7258,124.6987,124.7077,5255.0
2021-06-25 13:20:00,137.67,137.69,137.66,137.66,5827.0,124.6987,124.7168,124.6896,124.6896,5827.0
2021-06-25 13:25:00,137.67,137.69,137.63,137.68,22367.0,124.6987,124.7168,124.6624,124.7077,22367.0
2021-06-25 13:30:00,137.68,137.69,137.63,137.67,7099.0,124.7077,124.7168,124.6624,124.6987,7099.0
2021-06-25 13:35:00,137.68,137.71,137.66,137.69,12536.0,124.7077,124.7349,124.6896,124.7168,12536.0
2021-06-25 13:40:00,137.7,137.74,137.68,137.73,7453.0,124.7258,124.7621,124.7077,124.753,7453.0
2021-06-25 13:45:00,137.74,137.76,137.71,137.72,95510.0,124.7621,124.7802,124.7349,124.744,95510.0
2021-06-25 13:50:00,137.73,137.75,137.71,137.75,4379.0,124.753,124.7711,124.7349,124.7711,4379.0
2021-06-25 13:55:00,137.75,137.79,137.74,137.75,53179.0,124.7711,124.8074,124.7621,124.7711,53179.0
2021-06-25 14:00:00,137.75,137.77,137.72,137.76,30569.0,124.7711,124.7893,124.744,124.7802,30569.0
2021-06-25 14:05:00,137.76,137.76,137.71,137.72,8631.0,124.7802,124.7802,124.7349,124.744,8631.0
2021-06-25 14:10:00,137.71,137.73,137.69,137.73,5665.0,124.7349,124.753,124.7168,124.753,5665.0
2021-06-25 14:15:00,137.73,137.73,137.7,137.72,6588.0,124.753,124.753,124.7258,124.744,6588.0
2021-06-25 14:20:00,137.72,137.75,137.72,137.74,10072.0,124.744,124.7711,124.744,124.7621,10072.0
2021-06-25 14:25:00,137.75,137.79,137.74,137.78,19547.0,124.7711,124.8074,124.7621,124.7983,19547.0
2021-06-25 14:30:00,137.76,137.79,137.75,137.78,8603.0,124.7802,124.8074,124.7711,124.7983,8603.0
2021-06-25 14:35:00,137.78,137.78,137.73,137.75,9372.0,124.7983,124.7983,124.753,124.7711,9372.0
2021-06-25 14:40:00,137.74,137.78,137.72,137.77,11582.0,124.7621,124.7983,124.744,124.7893,11582.0
2021-06-25 14:45:00,137.77,137.79,137.74,137.74,9335.0,124.7893,124.8074,124.7621,124.7621,9335.0
2021-06-25 14:50:00,137.75,137.76,137.72,137.74,20810.0,124.7711,124.7802,124.744,124.7621,20810.0
2021-06-25 14:55:00,137.76,137.78,137.71,137.75,17889.0,124.7802,124.7983,124.7349,124.7711,17889.0
2021-06-25 15:00:00,137.75,137.82,137.73,137.78,126287.0,124.7711,124.8345,124.753,124.7983,126287.0
2021-06-25 15:05:00,137.79,137.89,137.79,137.87,22609.0,124.8074,124.8979,124.8074,124.8798,22609.0
2021-06-25 15:10:00,137.87,137.91,137.85,137.91,24764.0,124.8798,124.9161,124.8617,124.9161,24764.0
2021-06-25 15:15:00,137.91,137.95,137.89,137.89,28297.0,124.9161,124.9523,124.8979,124.8979,28297.0
2021-06-25 15:20:00,137.88,137.88,137.82,137.83,37257.0,124.8889,124.8889,124.8345,124.8436,37257.0
2021-06-25 15:25:00,137.82,137.85,137.81,137.81,19752.0,124.8345,124.8617,124.8255,124.8255,19752.0
2021-06-25 15:30:00,137.81,137.83,137.79,137.83,44110.0,124.8255,124.8436,124.8074,124.8436,44110.0
2021-06-25 15:35:00,137.82,137.86,137.79,137.86,25291.0,124.8345,124.8708,124.8074,124.8708,25291.0
2021-06-25 15:40:00,137.85,137.9,137.83,137.86,34777.0,124.8617,124.907,124.8436,124.8708,34777.0
2021-06-25 15:45:00,137.86,137.89,137.83,137.84,32864.0,124.8708,124.8979,124.8436,124.8527,32864.0
2021-06-25 15:50:00,137.85,138.01,137.76,137.87,76137.0,124.8617,125.0066,124.7802,124.8798,76137.0
2021-06-25 15:55:00,137.87,137.93,137.81,137.84,70455.0,124.8798,124.9342,124.8255,124.8527,70455.0
2021-06-28 09:30:00,137.87,137.87,137.42,137.46,134192.0,124.8798,124.8798,124.4722,124.5085,134192.0
2021-06-28 09:35:00,137.49,137.49,137.1,137.13,128024.0,124.5356,124.5356,124.1824,124.2096,128024.0
2021-06-28 09:40:00,137.13,137.13,136.88,136.99,52892.0,124.2096,124.2096,123.9831,124.0827,52892.0
2021-06-28 09:45:00,137.0,137.0,136.83,136.89,44966.0,124.0918,124.0918,123.9378,123.9922,44966.0
2021-06-28 09:50:00,136.87,137.13,136.84,137.09,40151.0,123.9741,124.2096,123.9469,124.1733,40151.0
2021-06-28 09:55:00,137.09,137.22,137.09,137.2,43606.0,124.1733,124.2911,124.1733,124.273,43606.0
2021-06-28 10:00:00,137.2,137.2,137.0,137.05,58170.0,124.273,124.273,124.0918,124.1371,58170.0
2021-06-28 10:05:00,137.04,137.07,136.96,137.0,18325.0,124.128,124.1552,124.0556,124.0918,18325.0
2021-06-28 10:10:00,136.98,137.01,136.91,137.0,46315.0,124.0737,124.1009,124.0103,124.0918,46315.0
2021-06-28 10:15:00,136.96,137.17,136.91,137.13,22666.0,124.0556,124.2458,124.0103,124.2096,22666.0
2021-06-28 10:20:00,137.11,137.18,137.05,137.15,19379.0,124.1914,124.2548,124.1371,124.2277,19379.0
2021-06-28 10:25:00,137.15,137.21,137.13,137.18,11872.0,124.2277,124.282,124.2096,124.2548,11872.0
2021-06-28 10:30:00,137.19,137.19,137.09,137.12,20621.0,124.2639,124.2639,124.1733,124.2005,20621.0
2021-06-28 10:35:00,137.11,137.11,136.93,136.97,27069.0,124.1914,124.1914,124.0284,124.0646,27069.0
2021-06-28 10:40:00,136.96,137.05,136.96,137.03,15786.0,124.0556,124.1371,124.0556,124.119,15786.0
2021-06-28 10:45:00,137.02,137.09,136.99,137.09,9053.0,124.1099,124.1733,124.0827,124.1733,9053.0
2021-06-28 10:50:00,137.1,137.22,137.1,137.21,11392.0,124.1824,124.2911,124.1824,124.282,11392.0
2021-06-28 10:55:00,137.21,137.24,137.16,137.17,20831.0,124.282,124.3092,124.2367,124.2458,20831.0
2021-06-28 11:00:00,137.17,137.27,137.09,137.26,25722.0,124.2458,124.3364,124.1733,124.3273,25722.0
2021-06-28 11:05:00,137.26,137.31,137.2,137.2,20326.0,124.3273,124.3726,124.273,124.273,20326.0
2021-06-28 11:10:00,137.19,137.19,137.12,137.14,24938.0,124.2639,124.2639,124.2005,124.2186,24938.0
2021-06-28 11:15:00,137.14,137.15,137.04,137.05,10041.0,124.2186,124.2277,124.128,124.1371,10041.0
2021-06-28 11:20:00,137.05,137.06,136.97,136.98,11728.0,124.1371,124.1461,124.0646,124.0737,11728.0
2021-06-28 11:25:00,136.99,137.02,136.9,136.93,39324.0,124.0827,124.1099,124.0012,124.0284,39324.0
2021-06-28 11:30:00,136.91,136.99,136.89,136.95,15388.0,124.0103,124.0827,123.9922,124.0465,15388.0
2021-06-28 11:35:00,136.94,136.99,136.92,136.98,22794.0,124.0375,124.0827,124.0193,124.0737,22794.0
2021-06-28 11:40:00,136.96,137.0,136.92,136.99,11814.0,124.0556,124.0918,124.0193,124.0827,11814.0
2021-06-28 11:45:00,136.99,137.05,136.94,137.05,22718.0,124.0827,124.1371,124.0375,124.1371,22718.0
2021-06-28 11:50:00,137.05,137.05,137.01,137.02,10776.0,124.1371,124.1371,124.1009,124.1099,10776.0
2021-06-28 11:55:00,137.02,137.13,137.02,137.11,13612.0,124.1099,124.2096,124.1099,124.1914,13612.0
2021-06-28 12:00:00,137.12,137.15,137.12,137.15,6961.0,124.2005,124.2277,124.2005,124.2277,6961.0
2021-06-28 12:05:00,137.15,137.15,137.09,137.14,17443.0,124.2277,124.2277,124.1733,124.2186,17443.0
2021-06-28 12:10:00,137.14,137.17,137.11,137.13,10107.0,124.2186,124.2458,124.1914,124.2096,10107.0
2021-06-28 12:15:00,137.14,137.17,137.08,137.11,8464.0,124.2186,124.2458,124.1643,124.1914,8464.0
2021-06-28 12:20:00,137.1,137.11,137.0,137.05,19406.0,124.1824,124.1914,124.0918,124.1371,19406.0
2021-06-28 12:25:00,137.04,137.05,136.92,136.95,12808.0,124.128,124.1371,124.0193,124.0465,12808.0
2021-06-28 12:30:00,136.95,136.96,136.9,136.96,8704.0,124.0465,124.0556,124.0012,124.0556,8704.0
2021-06-28 12:35:00,136.96,136.97,136.91,136.95,9447.0,124.0556,124.0646,124.0103,124.0465,9447.0
2021-06-28 12:40:00,136.96,136.98,136.93,136.98,8718.0,124.0556,124.0737,124.0284,124.0737,8718.0
2021-06-28 12:45:00,136.98,137.06,136.95,137.05,12774.0,124.0737,124.1461,124.0465,124.1371,12774.0
2021-06-28 12:50:00,137.04,137.06,137.03,137.04,5338.0,124.128,124.1461,124.119,124.128,5338.0
2021-06-28 12:55:00,137.02,137.04,136.98,136.99,7365.0,124.1099,124.128,124.0737,124.0827,7365.0
2021-06-28 13:00:00,136.99,137.0,136.9,136.91,13762.0,124.0827,124.0918,124.0012,124.0103,13762.0
2021-06-28 13:05:00,136.91,137.01,136.91,136.96,10933.0,124.0103,124.1009,124.0103,124.0556,10933.0
2021-06-28 13:10:00,136.96,136.96,136.87,136.89,8806.0,124.0556,124.0556,123.9741,123.9922,8806.0
2021-06-28 13:15:00,136.88,136.91,136.86,136.9,14238.0,123.9831,124.0103,123.965,124.0012,14238.0
2021-06-28 13:20:00,136.92,136.97,136.91,136.92,8921.0,124.0193,124.0646,124.0103,124.0193,8921.0
2021-06-28 13:25:00,136.91,136.92,136.84,136.89,8862.0,124.0103,124.0193,123.9469,123.9922,8862.0
2021-06-28 13:30:00,136.9,136.95,136.87,136.92,7545.0,124.0012,124.0465,123.9741,124.0193,7545.0
2021-06-28 13:35:00,136.92,136.98,136.92,136.95,7494.0,124.0193,124.0737,124.0193,124.0465,7494.0
2021-06-28 13:40:00,136.96,137.02,136.96,137.02,19199.0,124.0556,124.1099,124.0556,124.1099,19199.0
2021-06-28 13:45:00,137.01,137.09,136.99,137.08,21611.0,124.1009,124.1733,124.0827,124.1643,21611.0
2021-06-28 13:50:00,137.1,137.12,137.07,137.12,19110.0,124.1824,124.2005,124.1552,124.2005,19110.0
2021-06-28 13:55:00,137.11,137.17,137.08,137.16,8248.0,124.1914,124.2458,124.1643,124.2367,8248.0
2021-06-28 14:00:00,137.15,137.24,137.15,137.22,42354.0,124.2277,124.3092,124.2277,124.2911,42354.0
2021-06-28 14:05:00,137.21,137.24,137.18,137.2,8747.0,124.282,124.3092,124.2548,124.273,8747.0
2021-06-28 14:10:00,137.19,137.21,137.18,137.19,8052.0,124.2639,124.282,124.2548,124.2639,8052.0
2021-06-28 14:15:00,137.2,137.21,137.17,137.19,14532.0,124.273,124.282,124.2458,124.2639,14532.0
2021-06-28 14:20:00,137.19,137.25,137.18,137.25,24019.0,124.2639,124.3182,124.2548,124.3182,24019.0
2021-06-28 14:25:00,137.25,137.26,137.21,137.24,228750.0,124.3182,124.3273,124.282,124.3092,228750.0
2021-06-28 14:30:00,137.24,137.26,137.2,137.23,27636.0,124.3092,124.3273,124.273,124.3001,27636.0
2021-06-28 14:35:00,137.23,137.23,137.18,137.21,23269.0,124.3001,124.3001,124.2548,124.282,23269.0
2021-06-28 14:40:00,137.21,137.26,137.17,137.17,22141.0,124.282,124.3273,124.2458,124.2458,22141.0
2021-06-28 14:45:00,137.18,137.2,137.15,137.19,46257.0,124.2548,124.273,124.2277,124.2639,46257.0
2021-06-28 14:50:00,137.19,137.21,137.07,137.09,26695.0,124.2639,124.282,124.1552,124.1733,26695.0
2021-06-28 14:55:00,137.1,137.11,137.05,137.06,15991.0,124.1824,124.1914,124.1371,124.1461,15991.0
2021-06-28 15:00:00,137.04,137.11,137.04,137.06,36712.0,124.128,124.1914,124.128,124.1461,36712.0
2021-06-28 15:05:00,137.06,137.08,137.0,137.04,34807.0,124.1461,124.1643,124.0918,124.128,34807.0
2021-06-28 15:10:00,137.05,137.13,136.97,137.13,30168.0,124.1371,124.2096,124.0646,124.2096,30168.0
2021-06-28 15:15:00,137.13,137.15,137.09,137.12,24000.0,124.2096,124.2277,124.1733,124.2005,24000.0
2021-06-28 15:20:00,137.11,137.16,137.11,137.15,30601.0,124.1914,124.2367,124.1914,124.2277,30601.0
2021-06-28 15:25:00,137.15,137.17,137.11,137.12,35584.0,124.2277,124.2458,124.1914,124.2005,35584.0
2021-06-28 15:30:00,137.12,137.15,137.11,137.13,32640.0,124.2005,124.2277,124.1914,124.2096,32640.0
2021-06-28 15:35:00,137.13,137.17,137.1,137.14,25698.0,124.2096,124.2458,124.1824,124.2186,25698.0
2021-06-28 15:40:00,137.14,137.18,137.13,137.15,39097.0,124.2186,124.2548,124.2096,124.2277,39097.0
2021-06-28 15:45:00,137.15,137.16,137.1,137.16,50298.0,124.2277,124.2367,124.1824,124.2367,50298.0
2021-06-28 15:50:00,137.18,137.28,137.16,137.22,74014.0,124.2548,124.3454,124.2367,124.2911,74014.0
2021-06-28 15:55:00,137.23,137.24,137.19,137.24,77525.0,124.3001,124.3092,124.2639,124.3092,77525.0
2021-06-29 09:30:00,137.61,137.93,137.53,137.8,306254.0,124.6443,124.9342,124.5719,124.8164,306254.0
2021-06-29 09:35:00,137.78,137.87,137.67,137.75,45760.0,124.7983,124.8798,124.6987,124.7711,45760.0
2021-06-29 09:40:00,137.73,137.78,137.41,137.45,82357.0,124.753,124.7983,124.4632,124.4994,82357.0
2021-06-29 09:45:00,137.46,137.63,137.46,137.54,60793.0,124.5085,124.6624,124.5085,124.5809,60793.0
2021-06-29 09:50:00,137.56,137.62,137.45,137.47,70958.0,124.599,124.6534,124.4994,124.5175,70958.0
2021-06-29 09:55:00,137.48,137.52,137.41,137.49,34538.0,124.5266,124.5628,124.4632,124.5356,34538.0
2021-06-29 10:00:00,137.51,137.58,137.35,137.51,62736.0,124.5537,124.6172,124.4088,124.5537,62736.0
2021-06-29 10:05:00,137.52,137.62,137.52,137.57,23462.0,124.5628,124.6534,124.5628,124.6081,23462.0
2021-06-29 10:10:00,137.59,137.66,137.56,137.63,32552.0,124.6262,124.6896,124.599,124.6624,32552.0
2021-06-29 10:15:00,137.64,137.69,137.59,137.66,19166.0,124.6715,124.7168,124.6262,124.6896,19166.0
2021-06-29 10:20:00,137.63,137.66,137.62,137.64,17052.0,124.6624,124.6896,124.6534,124.6715,17052.0
2021-06-29 10:25:00,137.65,137.69,137.63,137.66,16696.0,124.6806,124.7168,124.6624,124.6896,16696.0
2021-06-29 10:30:00,137.67,137.77,137.67,137.7,36491.0,124.6987,124.7893,124.6987,124.7258,36491.0
2021-06-29 10:35:00,137.71,137.76,137.56,137.61,28533.0,124.7349,124.7802,124.599,124.6443,28533.0
2021-06-29 10:40:00,137.59,137.6,137.54,137.54,29186.0,124.6262,124.6353,124.5809,124.5809,29186.0
2021-06-29 10:45:00,137.55,137.56,137.45,137.49,23457.0,124.59,124.599,124.4994,124.5356,23457.0
2021-06-29 10:50:00,137.48,137.56,137.44,137.55,14370.0,124.5266,124.599,124.4903,124.59,14370.0
2021-06-29 10:55:00,137.55,137.58,137.51,137.53,12531.0,124.59,124.6172,124.5537,124.5719,12531.0
2021-06-29 11:00:00,137.5,137.58,137.45,137.56,38648.0,124.5447,124.6172,124.4994,124.599,38648.0
2021-06-29 11:05:00,137.56,137.56,137.5,137.55,10873.0,124.599,124.599,124.5447,124.59,10873.0
2021-06-29 11:10:00,137.58,137.59,137.54,137.57,32092.0,124.6172,124.6262,124.5809,124.6081,32092.0
2021-06-29 11:15:00,137.57,137.67,137.55,137.65,20428.0,124.6081,124.6987,124.59,124.6806,20428.0
2021-06-29 11:20:00,137.65,137.66,137.61,137.61,15257.0,124.6806,124.6896,124.6443,124.6443,15257.0
2021-06-29 11:25:00,137.62,137.63,137.55,137.57,18451.0,124.6534,124.6624,124.59,124.6081,18451.0
2021-06-29 11:30:00,137.56,137.57,137.47,137.49,42587.0,124.599,124.6081,124.5175,124.5356,42587.0
2021-06-29 11:35:00,137.48,137.49,137.42,137.44,40715.0,124.5266,124.5356,124.4722,124.4903,40715.0
2021-06-29 11:40:00,137.45,137.47,137.39,137.4,54351.0,124.4994,124.5175,124.4451,124.4541,54351.0
2021-06-29 11:45:00,137.44,137.47,137.36,137.36,23756.0,124.4903,124.5175,124.4179,124.4179,23756.0
2021-06-29 11:50:00,137.36,137.44,137.36,137.39,20603.0,124.4179,124.4903,124.4179,124.4451,20603.0
2021-06-29 11:55:00,137.41,137.46,137.39,137.4,9512.0,124.4632,124.5085,124.4451,124.4541,9512.0
2021-06-29 12:00:00,137.4,137.44,137.38,137.41,11685.0,124.4541,124.4903,124.436,124.4632,11685.0
2021-06-29 12:05:00,137.42,137.43,137.37,137.38,6534.0,124.4722,124.4813,124.4269,124.436,6534.0
2021-06-29 12:10:00,137.39,137.41,137.34,137.37,9352.0,124.4451,124.4632,124.3998,124.4269,9352.0
2021-06-29 12:15:00,137.37,137.37,137.33,137.35,16443.0,124.4269,124.4269,124.3907,124.4088,16443.0
2021-06-29 12:20:00,137.34,137.36,137.28,137.28,11589.0,124.3998,124.4179,124.3454,124.3454,11589.0
2021-06-29 12:25:00,137.29,137.3,137.21,137.22,15449.0,124.3545,124.3635,124.282,124.2911,15449.0
2021-06-29 12:30:00,137.22,137.22,137.17,137.17,14128.0,124.2911,124.2911,124.2458,124.2458,14128.0
2021-06-29 12:35:00,137.16,137.22,137.16,137.22,35076.0,124.2367,124.2911,124.2367,124.2911,35076.0
2021-06-29 12:40:00,137.23,137.24,137.18,137.18,11625.0,124.3001,124.3092,124.2548,124.2548,11625.0
2021-06-29 12:45:00,137.18,137.19,137.15,137.18,21097.0,124.2548,124.2639,124.2277,124.2548,21097.0
2021-06-29 12:50:00,137.18,137.18,137.14,137.14,11476.0,124.2548,124.2548,124.2186,124.2186,11476.0
2021-06-29 12:55:00,137.13,137.19,137.12,137.18,19641.0,124.2096,124.2639,124.2005,124.2548,19641.0
2021-06-29 13:00:00,137.2,137.21,137.14,137.16,21893.0,124.273,124.282,124.2186,124.2367,21893.0
2021-06-29 13:05:00,137.16,137.17,137.14,137.15,12174.0,124.2367,124.2458,124.2186,124.2277,12174.0
2021-06-29 13:10:00,137.15,137.17,137.1,137.13,13497.0,124.2277,124.2458,124.1824,124.2096,13497.0
2021-06-29 13:15:00,137.13,137.14,137.11,137.12,13544.0,124.2096,124.2186,124.1914,124.2005,13544.0
2021-06-29 13:20:00,137.1,137.12,137.07,137.07,31819.0,124.1824,124.2005,124.1552,124.1552,31819.0
2021-06-29 13:25:00,137.08,137.12,137.08,137.09,23508.0,124.1643,124.2005,124.1643,124.1733,23508.0
2021-06-29 13:30:00,137.09,137.11,137.0,137.02,19102.0,124.1733,124.1914,124.0918,124.1099,19102.0
2021-06-29 13:35:00,137.03,137.06,137.01,137.02,5249.0,124.119,124.1461,124.1009,124.1099,5249.0
2021-06-29 13:40:00,137.02,137.04,137.01,137.02,13927.0,124.1099,124.128,124.1009,124.1099,13927.0
2021-06-29 13:45:00,137.03,137.04,136.98,136.98,16016.0,124.119,124.128,124.0737,124.0737,16016.0
2021-06-29 13:50:00,136.99,137.02,136.98,137.01,6969.0,124.0827,124.1099,124.0737,124.1009,6969.0
2021-06-29 13:55:00,137.02,137.04,137.0,137.02,17979.0,124.1099,124.128,124.0918,124.1099,17979.0
2021-06-29 14:00:00,137.02,137.02,136.94,137.01,16363.0,124.1099,124.1099,124.0375,124.1009,16363.0
2021-06-29 14:05:00,137.0,137.06,136.99,137.06,10343.0,124.0918,124.1461,124.0827,124.1461,10343.0
2021-06-29 14:10:00,137.06,137.07,137.0,137.0,7904.0,124.1461,124.1552,124.0918,124.0918,7904.0
2021-06-29 14:15:00,137.01,137.04,136.97,136.97,7367.0,124.1009,124.128,124.0646,124.0646,7367.0
2021-06-29 14:20:00,136.97,137.01,136.94,136.95,22573.0,124.0646,124.1009,124.0375,124.0465,22573.0
2021-06-29 14:25:00,136.94,136.98,136.93,136.94,9696.0,124.0375,124.0737,124.0284,124.0375,9696.0
2021-06-29 14:30:00,136.94,136.96,136.86,136.86,23859.0,124.0375,124.0556,123.965,123.965,23859.0
2021-06-29 14:35:00,136.87,136.87,136.78,136.78,6987.0,123.9741,123.9741,123.8925,123.8925,6987.0
2021-06-29 14:40:00,136.78,136.8,136.76,136.78,18484.0,123.8925,123.9106,123.8744,123.8925,18484.0
2021-06-29 14:45:00,136.79,136.8,136.75,136.79,16506.0,123.9016,123.9106,123.8654,123.9016,16506.0
2021-06-29 14:50:00,136.77,136.78,136.75,136.77,12471.0,123.8835,123.8925,123.8654,123.8835,12471.0
2021-06-29 14:55:00,136.79,136.86,136.77,136.84,20960.0,123.9016,123.965,123.8835,123.9469,20960.0
2021-06-29 15:00:00,136.84,136.84,136.79,136.8,14313.0,123.9469,123.9469,123.9016,123.9106,14313.0
2021-06-29 15:05:00,136.79,136.87,136.79,136.81,17924.0,123.9016,123.9741,123.9016,123.9197,17924.0
2021-06-29 15:10:00,136.81,136.91,136.81,136.89,13188.0,123.9197,124.0103,123.9197,123.9922,13188.0
2021-06-29 15:15:00,136.9,136.92,136.86,136.91,17974.0,124.0012,124.0193,123.965,124.0103,17974.0
2021-06-29 15:20:00,136.9,136.91,136.86,136.9,16779.0,124.0012,124.0103,123.965,124.0012,16779.0
2021-06-29 15:25:00,136.9,136.96,136.89,136.93,18874.0,124.0012,124.0556,123.9922,124.0284,18874.0
2021-06-29 15:30:00,136.93,136.93,136.85,136.88,102200.0,124.0284,124.0284,123.9559,123.9831,102200.0
2021-06-29 15:35:00,136.87,136.88,136.82,136.86,17111.0,123.9741,123.9831,123.9288,123.965,17111.0
2021-06-29 15:40:00,136.86,136.88,136.82,136.85,34116.0,123.965,123.9831,123.9288,123.9559,34116.0
2021-06-29 15:45:00,136.85,136.88,136.84,136.86,47783.0,123.9559,123.9831,123.9469,123.965,47783.0
2021-06-29 15:50:00,136.85,136.93,136.85,136.93,54876.0,123.9559,124.0284,123.9559,124.0284,54876.0
2021-06-29 15:55:00,136.91,136.95,136.85,136.86,48242.0,124.0103,124.0465,123.9559,123.965,48242.0
2021-06-30 09:30:00,136.76,137.08,136.76,137.02,58882.0,123.8744,124.1643,123.8744,124.1099,58882.0
2021-06-30 09:35:00,137.02,137.16,137.02,137.07,52577.0,124.1099,124.2367,124.1099,124.1552,52577.0
2021-06-30 09:40:00,137.08,137.22,137.08,137.12,17890.0,124.1643,124.2911,124.1643,124.2005,17890.0
2021-06-30 09:45:00,137.13,137.13,136.88,136.97,80053.0,124.2096,124.2096,123.9831,124.0646,80053.0
2021-06-30 09:50:00,136.97,137.14,136.95,136.96,22689.0,124.0646,124.2186,124.0465,124.0556,22689.0
2021-06-30 09:55:00,136.96,137.06,136.94,137.06,20388.0,124.0556,124.1461,124.0375,124.1461,20388.0
2021-06-30 10:00:00,137.06,137.1,136.99,137.01,9393.0,124.1461,124.1824,124.0827,124.1009,9393.0
2021-06-30 10:05:00,137.02,137.13,136.96,137.1,25858.0,124.1099,124.2096,124.0556,124.1824,25858.0
2021-06-30 10:10:00,137.13,137.24,137.12,137.18,25346.0,124.2096,124.3092,124.2005,124.2548,25346.0
2021-06-30 10:15:00,137.18,137.2,137.14,137.15,27445.0,124.2548,124.273,124.2186,124.2277,27445.0
2021-06-30 10:20:00,137.15,137.21,137.13,137.15,34277.0,124.2277,124.282,124.2096,124.2277,34277.0
2021-06-30 10:25:00,137.15,137.2,137.09,137.14,31960.0,124.2277,124.273,124.1733,124.2186,31960.0
2021-06-30 10:30:00,137.13,137.29,137.09,137.27,39727.0,124.2096,124.3545,124.1733,124.3364,39727.0
2021-06-30 10:35:00,137.28,137.32,137.25,137.29,37174.0,124.3454,124.3817,124.3182,124.3545,37174.0
2021-06-30 10:40:00,137.31,137.32,137.21,137.25,44004.0,124.3726,124.3817,124.282,124.3182,44004.0
2021-06-30 10:45:00,137.26,137.36,137.23,137.34,31945.0,124.3273,124.4179,124.3001,124.3998,31945.0
2021-06-30 10:50:00,137.33,137.33,137.16,137.17,31605.0,124.3907,124.3907,124.2367,124.2458,31605.0
2021-06-30 10:55:00,137.14,137.2,137.12,137.18,42907.0,124.2186,124.273,124.2005,124.2548,42907.0
2021-06-30 11:00:00,137.18,137.23,137.1,137.12,33888.0,124.2548,124.3001,124.1824,124.2005,33888.0
2021-06-30 11:05:00,137.09,137.1,137.03,137.08,18913.0,124.1733,124.1824,124.119,124.1643,18913.0
2021-06-30 11:10:00,137.06,137.08,137.03,137.06,21443.0,124.1461,124.1643,124.119,124.1461,21443.0
2021-06-30 11:15:00,137.05,137.12,137.02,137.11,26855.0,124.1371,124.2005,124.1099,124.1914,26855.0
2021-06-30 11:20:00,137.12,137.22,137.09,137.21,20273.0,124.2005,124.2911,124.1733,124.282,20273.0
2021-06-30 11:25:00,137.2,137.21,137.15,137.18,32272.0,124.273,124.282,124.2277,124.2548,32272.0
2021-06-30 11:30:00,137.18,137.2,137.13,137.13,29482.0,124.2548,124.273,124.2096,124.2096,29482.0
2021-06-30 11:35:00,137.14,137.21,137.14,137.19,21350.0,124.2186,124.282,124.2186,124.2639,21350.0
2021-06-30 11:40:00,137.19,137.24,137.15,137.24,24444.0,124.2639,124.3092,124.2277,124.3092,24444.0
2021-06-30 11:45:00,137.25,137.26,137.17,137.18,28461.0,124.3182,124.3273,124.2458,124.2548,28461.0
2021-06-30 11:50:00,137.17,137.2,137.16,137.18,16282.0,124.2458,124.273,124.2367,124.2548,16282.0
2021-06-30 11:55:00,137.18,137.23,137.17,137.17,32151.0,124.2548,124.3001,124.2458,124.2458,32151.0
2021-06-30 12:00:00,137.18,137.26,137.17,137.23,28513.0,124.2548,124.3273,124.2458,124.3001,28513.0
2021-06-30 12:05:00,137.23,137.24,137.17,137.18,18585.0,124.3001,124.3092,124.2458,124.2548,18585.0
2021-06-30 12:10:00,137.18,137.23,137.18,137.21,27088.0,124.2548,124.3001,124.2548,124.282,27088.0
2021-06-30 12:15:00,137.21,137.23,137.18,137.23,27667.0,124.282,124.3001,124.2548,124.3001,27667.0
2021-06-30 12:20:00,137.22,137.28,137.2,137.28,99782.0,124.2911,124.3454,124.273,124.3454,99782.0
2021-06-30 12:25:00,137.29,137.37,137.27,137.33,23715.0,124.3545,124.4269,124.3364,124.3907,23715.0
2021-06-30 12:30:00,137.33,137.4,137.33,137.39,30191.0,124.3907,124.4541,124.3907,124.4451,30191.0
2021-06-30 12:35:00,137.4,137.44,137.39,137.42,33560.0,124.4541,124.4903,124.4451,124.4722,33560.0
2021-06-30 12:40:00,137.42,137.44,137.39,137.41,11226.0,124.4722,124.4903,124.4451,124.4632,11226.0
2021-06-30 12:45:00,137.4,137.43,137.38,137.38,32519.0,124.4541,124.4813,124.436,124.436,32519.0
2021-06-30 12:50:00,137.39,137.41,137.35,137.41,18907.0,124.4451,124.4632,124.4088,124.4632,18907.0
2021-06-30 12:55:00,137.42,137.42,137.34,137.36,28919.0,124.4722,124.4722,124.3998,124.4179,28919.0
2021-06-30 13:00:00,137.36,137.37,137.32,137.33,21144.0,124.4179,124.4269,124.3817,124.3907,21144.0
2021-06-30 13:05:00,137.32,137.34,137.29,137.32,17560.0,124.3817,124.3998,124.3545,124.3817,17560.0
2021-06-30 13:10:00,137.32,137.32,137.22,137.24,19266.0,124.3817,124.3817,124.2911,124.3092,19266.0
2021-06-30 13:15:00,137.23,137.25,137.19,137.19,15505.0,124.3001,124.3182,124.2639,124.2639,15505.0
2021-06-30 13:20:00,137.19,137.25,137.18,137.24,27374.0,124.2639,124.3182,124.2548,124.3092,27374.0
2021-06-30 13:25:00,137.23,137.25,137.19,137.22,33963.0,124.3001,124.3182,124.2639,124.2911,33963.0
2021-06-30 13:30:00,137.22,137.23,137.18,137.21,25321.0,124.2911,124.3001,124.2548,124.282,25321.0
2021-06-30 13:35:00,137.18,137.19,137.16,137.19,17733.0,124.2548,124.2639,124.2367,124.2639,17733.0
2021-06-30 13:40:00,137.18,137.18,137.12,137.15,12851.0,124.2548,124.2548,124.2005,124.2277,12851.0
2021-06-30 13:45:00,137.15,137.18,137.15,137.17,15218.0,124.2277,124.2548,124.2277,124.2458,15218.0
2021-06-30 13:50:00,137.18,137.2,137.16,137.19,17629.0,124.2548,124.273,124.2367,124.2639,17629.0
2021-06-30 13:55:00,137.2,137.2,137.16,137.19,37549.0,124.273,124.273,124.2367,124.2639,37549.0
2021-06-30 14:00:00,137.19,137.22,137.16,137.22,30623.0,124.2639,124.2911,124.2367,124.2911,30623.0
2021-06-30 14:05:00,137.22,137.22,137.17,137.19,11444.0,124.2911,124.2911,124.2458,124.2639,11444.0
2021-06-30 14:10:00,137.19,137.24,137.16,137.22,18944.0,124.2639,124.3092,124.2367,124.2911,18944.0
2021-06-30 14:15:00,137.22,137.28,137.19,137.25,22183.0,124.2911,124.3454,124.2639,124.3182,22183.0
2021-06-30 14:20:00,137.25,137.31,137.25,137.27,20922.0,124.3182,124.3726,124.3182,124.3364,20922.0
2021-06-30 14:25:00,137.27,137.3,137.27,137.29,20405.0,124.3364,124.3635,124.3364,124.3545,20405.0
2021-06-30 14:30:00,137.29,137.29,137.26,137.27,19186.0,124.3545,124.3545,124.3273,124.3364,19186.0
2021-06-30 14:35:00,137.27,137.28,137.25,137.25,24510.0,124.3364,124.3454,124.3182,124.3182,24510.0
2021-06-30 14:40:00,137.25,137.29,137.25,137.26,42314.0,124.3182,124.3545,124.3182,124.3273,42314.0
2021-06-30 14:45:00,137.27,137.3,137.25,137.28,43121.0,124.3364,124.3635,124.3182,124.3454,43121.0
2021-06-30 14:50:00,137.28,137.3,137.25,137.25,31020.0,124.3454,124.3635,124.3182,124.3182,31020.0
2021-06-30 14:55:00,137.26,137.31,137.25,137.29,23155.0,124.3273,124.3726,124.3182,124.3545,23155.0
2021-06-30 15:00:00,137.29,137.29,137.24,137.25,43984.0,124.3545,124.3545,124.3092,124.3182,43984.0
2021-06-30 15:05:00,137.25,137.26,137.23,137.25,25148.0,124.3182,124.3273,124.3001,124.3182,25148.0
2021-06-30 15:10:00,137.26,137.3,137.26,137.28,26747.0,124.3273,124.3635,124.3273,124.3454,26747.0
2021-06-30 15:15:00,137.28,137.29,137.25,137.27,20419.0,124.3454,124.3545,124.3182,124.3364,20419.0
2021-06-30 15:20:00,137.27,137.34,137.27,137.34,52250.0,124.3364,124.3998,124.3364,124.3998,52250.0
2021-06-30 15:25:00,137.33,137.35,137.3,137.34,29515.0,124.3907,124.4088,124.3635,124.3998,29515.0
2021-06-30 15:30:00,137.33,137.34,137.27,137.34,62365.0,124.3907,124.3998,124.3364,124.3998,62365.0
2021-06-30 15:35:00,137.35,137.46,137.34,137.45,44983.0,124.4088,124.5085,124.3998,124.4994,44983.0
2021-06-30 15:40:00,137.45,137.45,137.35,137.41,59700.0,124.4994,124.4994,124.4088,124.4632,59700.0
2021-06-30 15:45:00,137.41,137.49,137.4,137.41,128787.0,124.4632,124.5356,124.4541,124.4632,128787.0
2021-06-30 15:50:00,137.42,137.57,137.36,137.56,91620.0,124.4722,124.6081,124.4179,124.599,91620.0
2021-06-30 15:55:00,137.56,137.64,137.42,137.42,159816.0,124.599,124.6715,124.4722,124.4722,159816.0
2021-07-01 09:30:00,137.93,138.14,137.88,137.96,69435.0,124.9342,125.1244,124.8889,124.9614,69435.0
2021-07-01 09:35:00,137.9,137.94,137.77,137.83,27359.0,124.907,124.9432,124.7893,124.8436,27359.0
2021-07-01 09:40:00,137.82,137.97,137.77,137.95,37751.0,124.8345,124.9704,124.7893,124.9523,37751.0
2021-07-01 09:45:00,137.96,138.0,137.86,137.97,47085.0,124.9614,124.9976,124.8708,124.9704,47085.0
2021-07-01 09:50:00,137.98,138.04,137.85,138.03,30369.0,124.9795,125.0338,124.8617,125.0248,30369.0
2021-07-01 09:55:00,138.02,138.08,137.98,138.01,18668.0,125.0157,125.07,124.9795,125.0066,18668.0
2021-07-01 10:00:00,137.99,138.08,137.94,138.02,30073.0,124.9885,125.07,124.9432,125.0157,30073.0
2021-07-01 10:05:00,138.02,138.14,137.99,138.11,16300.0,125.0157,125.1244,124.9885,125.0972,16300.0
2021-07-01 10:10:00,138.14,138.19,138.07,138.17,17087.0,125.1244,125.1697,125.061,125.1516,17087.0
2021-07-01 10:15:00,138.17,138.26,138.15,138.25,12403.0,125.1516,125.2331,125.1334,125.224,12403.0
2021-07-01 10:20:00,138.26,138.27,138.13,138.13,95714.0,125.2331,125.2421,125.1153,125.1153,95714.0
2021-07-01 10:25:00,138.13,138.15,138.05,138.09,48899.0,125.1153,125.1334,125.0429,125.0791,48899.0
2021-07-01 10:30:00,138.09,138.09,138.01,138.04,8849.0,125.0791,125.0791,125.0066,125.0338,8849.0
2021-07-01 10:35:00,138.04,138.06,137.99,138.05,31207.0,125.0338,125.0519,124.9885,125.0429,31207.0
2021-07-01 10:40:00,138.04,138.15,138.02,138.15,12456.0,125.0338,125.1334,125.0157,125.1334,12456.0
2021-07-01 10:45:00,138.16,138.18,138.14,138.17,31342.0,125.1425,125.1606,125.1244,125.1516,31342.0
2021-07-01 10:50:00,138.22,138.24,138.16,138.17,18029.0,125.1969,125.215,125.1425,125.1516,18029.0
2021-07-01 10:55:00,138.18,138.2,138.12,138.12,11513.0,125.1606,125.1787,125.1063,125.1063,11513.0
2021-07-01 11:00:00,138.12,138.25,138.12,138.25,20566.0,125.1063,125.224,125.1063,125.224,20566.0
2021-07-01 11:05:00,138.25,138.32,138.25,138.27,46617.0,125.224,125.2874,125.224,125.2421,46617.0
2021-07-01 11:10:00,138.27,138.31,138.21,138.25,25530.0,125.2421,125.2784,125.1878,125.224,25530.0
2021-07-01 11:15:00,138.24,138.28,138.18,138.18,18583.0,125.215,125.2512,125.1606,125.1606,18583.0
2021-07-01 11:20:00,138.18,138.25,138.17,138.23,20480.0,125.1606,125.224,125.1516,125.2059,20480.0
2021-07-01 11:25:00,138.23,138.38,138.22,138.37,15032.0,125.2059,125.3418,125.1969,125.3327,15032.0
2021-07-01 11:30:00,138.36,138.39,138.3,138.32,23524.0,125.3237,125.3508,125.2693,125.2874,23524.0
2021-07-01 11:35:00,138.32,138.39,138.32,138.35,28424.0,125.2874,125.3508,125.2874,125.3146,28424.0
2021-07-01 11:40:00,138.36,138.36,138.3,138.33,18002.0,125.3237,125.3237,125.2693,125.2965,18002.0
2021-07-01 11:45:00,138.33,138.34,138.29,138.31,9245.0,125.2965,125.3055,125.2603,125.2784,9245.0
2021-07-01 11:50:00,138.33,138.37,138.32,138.36,8138.0,125.2965,125.3327,125.2874,125.3237,8138.0
2021-07-01 11:55:00,138.35,138.36,138.29,138.31,17595.0,125.3146,125.3237,125.2603,125.2784,17595.0
2021-07-01 12:00:00,138.32,138.36,138.3,138.35,15577.0,125.2874,125.3237,125.2693,125.3146,15577.0
2021-07-01 12:05:00,138.35,138.37,138.31,138.33,14650.0,125.3146,125.3327,125.2784,125.2965,14650.0
2021-07-01 12:10:00,138.33,138.34,138.27,138.28,15955.0,125.2965,125.3055,125.2421,125.2512,15955.0
2021-07-01 12:15:00,138.28,138.34,138.28,138.34,32347.0,125.2512,125.3055,125.2512,125.3055,32347.0
2021-07-01 12:20:00,138.34,138.35,138.29,138.31,10451.0,125.3055,125.3146,125.2603,125.2784,10451.0
2021-07-01 12:25:00,138.3,138.34,138.28,138.34,12693.0,125.2693,125.3055,125.2512,125.3055,12693.0
2021-07-01 12:30:00,138.34,138.4,138.31,138.4,13985.0,125.3055,125.3599,125.2784,125.3599,13985.0
2021-07-01 12:35:00,138.41,138.43,138.4,138.41,15166.0,125.369,125.3871,125.3599,125.369,15166.0
2021-07-01 12:40:00,138.42,138.44,138.41,138.41,8576.0,125.378,125.3961,125.369,125.369,8576.0
2021-07-01 12:45:00,138.42,138.44,138.39,138.41,25460.0,125.378,125.3961,125.3508,125.369,25460.0
2021-07-01 12:50:00,138.41,138.46,138.4,138.4,6354.0,125.369,125.4142,125.3599,125.3599,6354.0
2021-07-01 12:55:00,138.43,138.45,138.41,138.44,8028.0,125.3871,125.4052,125.369,125.3961,8028.0
2021-07-01 13:00:00,138.43,138.45,138.42,138.45,4277.0,125.3871,125.4052,125.378,125.4052,4277.0
2021-07-01 13:05:00,138.45,138.49,138.44,138.49,10216.0,125.4052,125.4414,125.3961,125.4414,10216.0
2021-07-01 13:10:00,138.47,138.49,138.45,138.46,9822.0,125.4233,125.4414,125.4052,125.4142,9822.0
2021-07-01 13:15:00,138.46,138.51,138.46,138.5,10982.0,125.4142,125.4595,125.4142,125.4505,10982.0
2021-07-01 13:20:00,138.5,138.52,138.48,138.48,11525.0,125.4505,125.4686,125.4324,125.4324,11525.0
2021-07-01 13:25:00,138.48,138.5,138.47,138.49,15528.0,125.4324,125.4505,125.4233,125.4414,15528.0
2021-07-01 13:30:00,138.5,138.51,138.45,138.51,22707.0,125.4505,125.4595,125.4052,125.4595,22707.0
2021-07-01 13:35:00,138.51,138.55,138.48,138.52,38143.0,125.4595,125.4958,125.4324,125.4686,38143.0
2021-07-01 13:40:00,138.52,138.53,138.47,138.48,8674.0,125.4686,125.4776,125.4233,125.4324,8674.0
2021-07-01 13:45:00,138.48,138.51,138.47,138.47,12531.0,125.4324,125.4595,125.4233,125.4233,12531.0
2021-07-01 13:50:00,138.48,138.5,138.45,138.48,19810.0,125.4324,125.4505,125.4052,125.4324,19810.0
2021-07-01 13:55:00,138.48,138.5,138.47,138.47,26627.0,125.4324,125.4505,125.4233,125.4233,26627.0
2021-07-01 14:00:00,138.47,138.47,138.41,138.41,10703.0,125.4233,125.4233,125.369,125.369,10703.0
2021-07-01 14:05:00,138.37,138.37,138.31,138.32,15925.0,125.3327,125.3327,125.2784,125.2874,15925.0
2021-07-01 14:10:00,138.31,138.35,138.31,138.34,12477.0,125.2784,125.3146,125.2784,125.3055,12477.0
2021-07-01 14:15:00,138.34,138.38,138.33,138.36,11135.0,125.3055,125.3418,125.2965,125.3237,11135.0
2021-07-01 14:20:00,138.37,138.41,138.34,138.41,18011.0,125.3327,125.369,125.3055,125.369,18011.0
2021-07-01 14:25:00,138.4,138.46,138.38,138.46,38753.0,125.3599,125.4142,125.3418,125.4142,38753.0
2021-07-01 14:30:00,138.46,138.47,138.44,138.47,21558.0,125.4142,125.4233,125.3961,125.4233,21558.0
2021-07-01 14:35:00,138.47,138.49,138.43,138.44,13875.0,125.4233,125.4414,125.3871,125.3961,13875.0
2021-07-01 14:40:00,138.44,138.47,138.43,138.44,16250.0,125.3961,125.4233,125.3871,125.3961,16250.0
2021-07-01 14:45:00,138.43,138.45,138.42,138.45,16083.0,125.3871,125.4052,125.378,125.4052,16083.0
2021-07-01 14:50:00,138.45,138.45,138.4,138.41,26289.0,125.4052,125.4052,125.3599,125.369,26289.0
2021-07-01 14:55:00,138.42,138.47,138.41,138.47,22913.0,125.378,125.4233,125.369,125.4233,22913.0
2021-07-01 15:00:00,138.47,138.5,138.46,138.48,52157.0,125.4233,125.4505,125.4142,125.4324,52157.0
2021-07-01 15:05:00,138.47,138.47,138.4,138.45,25396.0,125.4233,125.4233,125.3599,125.4052,25396.0
2021-07-01 15:10:00,138.46,138.5,138.44,138.48,23988.0,125.4142,125.4505,125.3961,125.4324,23988.0
2021-07-01 15:15:00,138.48,138.49,138.44,138.48,15192.0,125.4324,125.4414,125.3961,125.4324,15192.0
2021-07-01 15:20:00,138.47,138.48,138.44,138.47,16120.0,125.4233,125.4324,125.3961,125.4233,16120.0
2021-07-01 15:25:00,138.47,138.48,138.41,138.42,59882.0,125.4233,125.4324,125.369,125.378,59882.0
2021-07-01 15:30:00,138.43,138.45,138.38,138.39,61674.0,125.3871,125.4052,125.3418,125.3508,61674.0
2021-07-01 15:35:00,138.39,138.41,138.34,138.36,28772.0,125.3508,125.369,125.3055,125.3237,28772.0
2021-07-01 15:40:00,138.36,138.41,138.34,138.37,15267.0,125.3237,125.369,125.3055,125.3327,15267.0
2021-07-01 15:45:00,138.37,138.37,138.31,138.35,30835.0,125.3327,125.3327,125.2784,125.3146,30835.0
2021-07-01 15:50:00,138.35,138.4,138.28,138.29,42735.0,125.3146,125.3599,125.2512,125.2603,42735.0
2021-07-01 15:55:00,138.3,138.43,138.28,138.43,27290.0,125.2693,125.3871,125.2512,125.3871,27290.0
2021-07-02 09:30:00,138.54,138.6,138.39,138.4,98622.0,125.4867,125.541,125.3508,125.3599,98622.0
2021-07-02 09:35:00,138.37,138.43,138.18,138.25,22792.0,125.3327,125.3871,125.1606,125.224,22792.0
2021-07-02 09:40:00,138.25,138.28,138.15,138.25,24212.0,125.224,125.2512,125.1334,125.224,24212.0
2021-07-02 09:45:00,138.24,138.35,138.24,138.31,27306.0,125.215,125.3146,125.215,125.2784,27306.0
2021-07-02 09:50:00,138.31,138.41,138.31,138.38,28313.0,125.2784,125.369,125.2784,125.3418,28313.0
2021-07-02 09:55:00,138.34,138.36,138.31,138.36,14181.0,125.3055,125.3237,125.2784,125.3237,14181.0
2021-07-02 10:00:00,138.36,138.42,138.31,138.37,16469.0,125.3237,125.378,125.2784,125.3327,16469.0
2021-07-02 10:05:00,138.41,138.42,138.3,138.31,12001.0,125.369,125.378,125.2693,125.2784,12001.0
2021-07-02 10:10:00,138.31,138.31,138.21,138.23,36043.0,125.2784,125.2784,125.1878,125.2059,36043.0
2021-07-02 10:15:00,138.24,138.35,138.24,138.29,17506.0,125.215,125.3146,125.215,125.2603,17506.0
2021-07-02 10:20:00,138.29,138.33,138.25,138.3,6145.0,125.2603,125.2965,125.224,125.2693,6145.0
2021-07-02 10:25:00,138.31,138.38,138.31,138.37,26836.0,125.2784,125.3418,125.2784,125.3327,26836.0
2021-07-02 10:30:00,138.38,138.5,138.38,138.43,17950.0,125.3418,125.4505,125.3418,125.3871,17950.0
2021-07-02 10:35:00,138.43,138.43,138.36,138.41,11269.0,125.3871,125.3871,125.3237,125.369,11269.0
2021-07-02 10:40:00,138.4,138.45,138.4,138.43,16586.0,125.3599,125.4052,125.3599,125.3871,16586.0
2021-07-02 10:45:00,138.44,138.45,138.41,138.41,38317.0,125.3961,125.4052,125.369,125.369,38317.0
2021-07-02 10:50:00,138.42,138.45,138.4,138.45,24241.0,125.378,125.4052,125.3599,125.4052,24241.0
2021-07-02 10:55:00,138.45,138.46,138.4,138.45,11887.0,125.4052,125.4142,125.3599,125.4052,11887.0
2021-07-02 11:00:00,138.47,138.48,138.38,138.39,10427.0,125.4233,125.4324,125.3418,125.3508,10427.0
2021-07-02 11:05:00,138.4,138.42,138.37,138.4,8285.0,125.3599,125.378,125.3327,125.3599,8285.0
2021-07-02 11:10:00,138.41,138.48,138.4,138.46,13181.0,125.369,125.4324,125.3599,125.4142,13181.0
2021-07-02 11:15:00,138.46,138.46,138.42,138.44,16181.0,125.4142,125.4142,125.378,125.3961,16181.0
2021-07-02 11:20:00,138.46,138.52,138.45,138.51,9929.0,125.4142,125.4686,125.4052,125.4595,9929.0
2021-07-02 11:25:00,138.5,138.56,138.5,138.56,7776.0,125.4505,125.5048,125.4505,125.5048,7776.0
2021-07-02 11:30:00,138.55,138.55,138.51,138.52,3615.0,125.4958,125.4958,125.4595,125.4686,3615.0
2021-07-02 11:35:00,138.51,138.52,138.44,138.47,12827.0,125.4595,125.4686,125.3961,125.4233,12827.0
2021-07-02 11:40:00,138.46,138.47,138.4,138.42,7529.0,125.4142,125.4233,125.3599,125.378,7529.0
2021-07-02 11:45:00,138.42,138.49,138.41,138.49,34500.0,125.378,125.4414,125.369,125.4414,34500.0
2021-07-02 11:50:00,138.48,138.52,138.48,138.5,30218.0,125.4324,125.4686,125.4324,125.4505,30218.0
2021-07-02 11:55:00,138.49,138.57,138.48,138.54,30925.0,125.4414,125.5139,125.4324,125.4867,30925.0
2021-07-02 12:00:00,138.53,138.56,138.51,138.54,28349.0,125.4776,125.5048,125.4595,125.4867,28349.0
2021-07-02 12:05:00,138.54,138.56,138.53,138.53,9910.0,125.4867,125.5048,125.4776,125.4776,9910.0
2021-07-02 12:10:00,138.53,138.55,138.47,138.47,19691.0,125.4776,125.4958,125.4233,125.4233,19691.0
2021-07-02 12:15:00,138.47,138.51,138.45,138.51,89816.0,125.4233,125.4595,125.4052,125.4595,89816.0
2021-07-02 12:20:00,138.5,138.5,138.46,138.47,8216.0,125.4505,125.4505,125.4142,125.4233,8216.0
2021-07-02 12:25:00,138.46,138.51,138.46,138.49,18382.0,125.4142,125.4595,125.4142,125.4414,18382.0
2021-07-02 12:30:00,138.47,138.56,138.46,138.56,25330.0,125.4233,125.5048,125.4142,125.5048,25330.0
2021-07-02 12:35:00,138.56,138.59,138.56,138.58,22396.0,125.5048,125.532,125.5048,125.5229,22396.0
2021-07-02 12:40:00,138.6,138.68,138.6,138.68,7672.0,125.541,125.6135,125.541,125.6135,7672.0
2021-07-02 12:45:00,138.67,138.72,138.65,138.72,12626.0,125.6045,125.6497,125.5863,125.6497,12626.0
2021-07-02 12:50:00,138.72,138.79,138.7,138.77,22605.0,125.6497,125.7131,125.6316,125.695,22605.0
2021-07-02 12:55:00,138.77,138.78,138.74,138.78,4845.0,125.695,125.7041,125.6679,125.7041,4845.0
2021-07-02 13:00:00,138.75,138.85,138.74,138.84,9089.0,125.6769,125.7675,125.6679,125.7584,9089.0
2021-07-02 13:05:00,138.86,138.86,138.78,138.78,7229.0,125.7766,125.7766,125.7041,125.7041,7229.0
2021-07-02 13:10:00,138.78,138.78,138.72,138.72,10109.0,125.7041,125.7041,125.6497,125.6497,10109.0
2021-07-02 13:15:00,138.74,138.78,138.73,138.74,4896.0,125.6679,125.7041,125.6588,125.6679,4896.0
2021-07-02 13:20:00,138.74,138.78,138.73,138.76,11587.0,125.6679,125.7041,125.6588,125.686,11587.0
2021-07-02 13:25:00,138.76,138.79,138.75,138.77,35142.0,125.686,125.7131,125.6769,125.695,35142.0
2021-07-02 13:30:00,138.77,138.78,138.71,138.71,18034.0,125.695,125.7041,125.6407,125.6407,18034.0
2021-07-02 13:35:00,138.7,138.78,138.7,138.78,14402.0,125.6316,125.7041,125.6316,125.7041,14402.0
2021-07-02 13:40:00,138.79,138.82,138.78,138.78,13285.0,125.7131,125.7403,125.7041,125.7041,13285.0
2021-07-02 13:45:00,138.78,138.79,138.75,138.78,17663.0,125.7041,125.7131,125.6769,125.7041,17663.0
2021-07-02 13:50:00,138.78,138.79,138.72,138.72,6442.0,125.7041,125.7131,125.6497,125.6497,6442.0
2021-07-02 13:55:00,138.74,138.76,138.72,138.75,6179.0,125.6679,125.686,125.6497,125.6769,6179.0
2021-07-02 14:00:00,138.75,138.79,138.73,138.79,10921.0,125.6769,125.7131,125.6588,125.7131,10921.0
2021-07-02 14:05:00,138.79,138.84,138.79,138.81,63220.0,125.7131,125.7584,125.7131,125.7313,63220.0
2021-07-02 14:10:00,138.81,138.83,138.78,138.79,11361.0,125.7313,125.7494,125.7041,125.7131,11361.0
2021-07-02 14:15:00,138.81,138.81,138.77,138.8,12628.0,125.7313,125.7313,125.695,125.7222,12628.0
2021-07-02 14:20:00,138.8,138.83,138.8,138.82,6538.0,125.7222,125.7494,125.7222,125.7403,6538.0
2021-07-02 14:25:00,138.82,138.83,138.78,138.83,6420.0,125.7403,125.7494,125.7041,125.7494,6420.0
2021-07-02 14:30:00,138.82,138.83,138.79,138.83,9201.0,125.7403,125.7494,125.7131,125.7494,9201.0
2021-07-02 14:35:00,138.82,138.83,138.79,138.79,7165.0,125.7403,125.7494,125.7131,125.7131,7165.0
2021-07-02 14:40:00,138.82,138.82,138.77,138.79,1801.0,125.7403,125.7403,125.695,125.7131,1801.0
2021-07-02 14:45:00,138.79,138.79,138.73,138.75,5397.0,125.7131,125.7131,125.6588,125.6769,5397.0
2021-07-02 14:50:00,138.76,138.78,138.74,138.75,5804.0,125.686,125.7041,125.6679,125.6769,5804.0
2021-07-02 14:55:00,138.76,138.78,138.72,138.73,7027.0,125.686,125.7041,125.6497,125.6588,7027.0
2021-07-02 15:00:00,138.74,138.78,138.73,138.77,8710.0,125.6679,125.7041,125.6588,125.695,8710.0
2021-07-02 15:05:00,138.79,138.85,138.78,138.83,28106.0,125.7131,125.7675,125.7041,125.7494,28106.0
2021-07-02 15:10:00,138.82,138.87,138.79,138.8,13221.0,125.7403,125.7856,125.7131,125.7222,13221.0
2021-07-02 15:15:00,138.81,138.83,138.79,138.79,12598.0,125.7313,125.7494,125.7131,125.7131,12598.0
2021-07-02 15:20:00,138.79,138.8,138.77,138.77,13577.0,125.7131,125.7222,125.695,125.695,13577.0
2021-07-02 15:25:00,138.77,138.81,138.77,138.8,17745.0,125.695,125.7313,125.695,125.7222,17745.0
2021-07-02 15:30:00,138.78,138.81,138.74,138.75,16754.0,125.7041,125.7313,125.6679,125.6769,16754.0
2021-07-02 15:35:00,138.73,138.8,138.71,138.78,34437.0,125.6588,125.7222,125.6407,125.7041,34437.0
2021-07-02 15:40:00,138.79,138.82,138.77,138.81,92431.0,125.7131,125.7403,125.695,125.7313,92431.0
2021-07-02 15:45:00,138.79,138.82,138.77,138.8,21059.0,125.7131,125.7403,125.695,125.7222,21059.0
2021-07-02 15:50:00,138.81,138.94,138.81,138.86,36740.0,125.7313,125.849,125.7313,125.7766,36740.0
2021-07-02 15:55:00,138.86,138.86,138.72,138.8,30365.0,125.7766,125.7766,125.6497,125.7222,30365.0
2021-07-06 09:30:00,138.61,138.61,138.02,138.02,125644.0,125.5501,125.5501,125.0157,125.0157,125644.0
2021-07-06 09:35:00,138.02,138.03,137.68,137.72,25203.0,125.0157,125.0248,124.7077,124.744,25203.0
2021-07-06 09:40:00,137.76,137.76,137.65,137.68,22332.0,124.7802,124.7802,124.6806,124.7077,22332.0
2021-07-06 09:45:00,137.68,137.83,137.67,137.76,34350.0,124.7077,124.8436,124.6987,124.7802,34350.0
2021-07-06 09:50:00,137.78,137.8,137.66,137.71,23181.0,124.7983,124.8164,124.6896,124.7349,23181.0
2021-07-06 09:55:00,137.69,137.73,137.63,137.63,9001.0,124.7168,124.753,124.6624,124.6624,9001.0
2021-07-06 10:00:00,137.66,137.66,137.36,137.39,34790.0,124.6896,124.6896,124.4179,124.4451,34790.0
2021-07-06 10:05:00,137.39,137.39,137.26,137.27,38167.0,124.4451,124.4451,124.3273,124.3364,38167.0
2021-07-06 10:10:00,137.27,137.28,137.17,137.18,42156.0,124.3364,124.3454,124.2458,124.2548,42156.0
2021-07-06 10:15:00,137.16,137.21,137.07,137.13,71655.0,124.2367,124.282,124.1552,124.2096,71655.0
2021-07-06 10:20:00,137.15,137.15,136.95,137.0,31181.0,124.2277,124.2277,124.0465,124.0918,31181.0
2021-07-06 10:25:00,137.0,137.11,136.98,137.07,98578.0,124.0918,124.1914,124.0737,124.1552,98578.0
2021-07-06 10:30:00,137.05,137.05,136.86,136.95,44386.0,124.1371,124.1371,123.965,124.0465,44386.0
2021-07-06 10:35:00,136.94,137.13,136.92,137.1,44413.0,124.0375,124.2096,124.0193,124.1824,44413.0
2021-07-06 10:40:00,137.1,137.1,136.95,137.01,15568.0,124.1824,124.1824,124.0465,124.1009,15568.0
2021-07-06 10:45:00,137.01,137.01,136.85,136.87,38710.0,124.1009,124.1009,123.9559,123.9741,38710.0
2021-07-06 10:50:00,136.86,136.86,136.74,136.78,33163.0,123.965,123.965,123.8563,123.8925,33163.0
2021-07-06 10:55:00,136.76,136.76,136.62,136.65,12563.0,123.8744,123.8744,123.7476,123.7748,12563.0
2021-07-06 11:00:00,136.62,136.69,136.53,136.54,17981.0,123.7476,123.811,123.6661,123.6751,17981.0
2021-07-06 11:05:00,136.53,136.65,136.51,136.64,26239.0,123.6661,123.7748,123.648,123.7657,26239.0
2021-07-06 11:10:00,136.63,136.63,136.55,136.63,26219.0,123.7567,123.7567,123.6842,123.7567,26219.0
2021-07-06 11:15:00,136.63,136.7,136.55,136.58,44567.0,123.7567,123.8201,123.6842,123.7114,44567.0
2021-07-06 11:20:00,136.58,136.6,136.51,136.52,15290.0,123.7114,123.7295,123.648,123.657,15290.0
2021-07-06 11:25:00,136.53,136.71,136.46,136.71,28785.0,123.6661,123.8291,123.6027,123.8291,28785.0
2021-07-06 11:30:00,136.71,136.82,136.67,136.77,13908.0,123.8291,123.9288,123.7929,123.8835,13908.0
2021-07-06 11:35:00,136.8,136.87,136.8,136.86,13667.0,123.9106,123.9741,123.9106,123.965,13667.0
2021-07-06 11:40:00,136.87,136.98,136.87,136.97,39397.0,123.9741,124.0737,123.9741,124.0646,39397.0
2021-07-06 11:45:00,136.98,137.04,136.92,137.04,14412.0,124.0737,124.128,124.0193,124.128,14412.0
2021-07-06 11:50:00,137.03,137.03,136.86,136.88,43507.0,124.119,124.119,123.965,123.9831,43507.0
2021-07-06 11:55:00,136.9,136.9,136.84,136.88,9483.0,124.0012,124.0012,123.9469,123.9831,9483.0
2021-07-06 12:00:00,136.86,136.86,136.75,136.81,25743.0,123.965,123.965,123.8654,123.9197,25743.0
2021-07-06 12:05:00,136.81,136.81,136.73,136.75,25131.0,123.9197,123.9197,123.8472,123.8654,25131.0
2021-07-06 12:10:00,136.73,136.91,136.73,136.9,25283.0,123.8472,124.0103,123.8472,124.0012,25283.0
2021-07-06 12:15:00,136.92,136.94,136.88,136.93,17193.0,124.0193,124.0375,123.9831,124.0284,17193.0
2021-07-06 12:20:00,136.93,136.94,136.86,136.88,18306.0,124.0284,124.0375,123.965,123.9831,18306.0
2021-07-06 12:25:00,136.88,136.89,136.77,136.89,22243.0,123.9831,123.9922,123.8835,123.9922,22243.0
2021-07-06 12:30:00,136.86,136.86,136.73,136.77,22926.0,123.965,123.965,123.8472,123.8835,22926.0
2021-07-06 12:35:00,136.76,136.83,136.75,136.8,12223.0,123.8744,123.9378,123.8654,123.9106,12223.0
2021-07-06 12:40:00,136.8,136.81,136.7,136.7,11279.0,123.9106,123.9197,123.8201,123.8201,11279.0
2021-07-06 12:45:00,136.7,136.79,136.66,136.77,14731.0,123.8201,123.9016,123.7838,123.8835,14731.0
2021-07-06 12:50:00,136.77,136.82,136.75,136.8,13997.0,123.8835,123.9288,123.8654,123.9106,13997.0
2021-07-06 12:55:00,136.79,136.83,136.76,136.83,13339.0,123.9016,123.9378,123.8744,123.9378,13339.0
2021-07-06 13:00:00,136.83,136.93,136.81,136.92,11332.0,123.9378,124.0284,123.9197,124.0193,11332.0
2021-07-06 13:05:00,136.92,136.94,136.88,136.93,16660.0,124.0193,124.0375,123.9831,124.0284,16660.0
2021-07-06 13:10:00,136.93,136.95,136.89,136.94,368608.0,124.0284,124.0465,123.9922,124.0375,368608.0
2021-07-06 13:15:00,136.94,137.0,136.94,136.99,15353.0,124.0375,124.0918,124.0375,124.0827,15353.0
2021-07-06 13:20:00,136.98,137.04,136.97,136.99,17011.0,124.0737,124.128,124.0646,124.0827,17011.0
2021-07-06 13:25:00,137.0,137.03,136.92,136.96,25967.0,124.0918,124.119,124.0193,124.0556,25967.0
2021-07-06 13:30:00,136.95,136.99,136.92,136.98,36265.0,124.0465,124.0827,124.0193,124.0737,36265.0
2021-07-06 13:35:00,136.97,136.99,136.93,136.96,9885.0,124.0646,124.0827,124.0284,124.0556,9885.0
2021-07-06 13:40:00,136.96,137.0,136.92,137.0,31899.0,124.0556,124.0918,124.0193,124.0918,31899.0
2021-07-06 13:45:00,136.99,137.0,136.95,136.98,11713.0,124.0827,124.0918,124.0465,124.0737,11713.0
2021-07-06 13:50:00,136.98,137.04,136.97,137.03,13424.0,124.0737,124.128,124.0646,124.119,13424.0
2021-07-06 13:55:00,137.01,137.07,137.01,137.05,10933.0,124.1009,124.1552,124.1009,124.1371,10933.0
2021-07-06 14:00:00,137.04,137.13,137.04,137.13,22528.0,124.128,124.2096,124.128,124.2096,22528.0
2021-07-06 14:05:00,137.13,137.13,137.09,137.13,13885.0,124.2096,124.2096,124.1733,124.2096,13885.0
2021-07-06 14:10:00,137.13,137.13,137.06,137.07,11327.0,124.2096,124.2096,124.1461,124.1552,11327.0
2021-07-06 14:15:00,137.07,137.13,137.05,137.13,16205.0,124.1552,124.2096,124.1371,124.2096,16205.0
2021-07-06 14:20:00,137.13,137.17,137.12,137.13,15962.0,124.2096,124.2458,124.2005,124.2096,15962.0
2021-07-06 14:25:00,137.13,137.21,137.12,137.21,13420.0,124.2096,124.282,124.2005,124.282,13420.0
2021-07-06 14:30:00,137.21,137.28,137.21,137.27,12503.0,124.282,124.3454,124.282,124.3364,12503.0
2021-07-06 14:35:00,137.28,137.29,137.22,137.22,20042.0,124.3454,124.3545,124.2911,124.2911,20042.0
2021-07-06 14:40:00,137.23,137.25,137.2,137.22,17867.0,124.3001,124.3182,124.273,124.2911,17867.0
2021-07-06 14:45:00,137.22,137.24,137.2,137.23,18774.0,124.2911,124.3092,124.273,124.3001,18774.0
2021-07-06 14:50:00,137.23,137.26,137.16,137.17,9633.0,124.3001,124.3273,124.2367,124.2458,9633.0
2021-07-06 14:55:00,137.17,137.23,137.17,137.19,17092.0,124.2458,124.3001,124.2458,124.2639,17092.0
2021-07-06 15:00:00,137.19,137.26,137.18,137.25,12957.0,124.2639,124.3273,124.2548,124.3182,12957.0
2021-07-06 15:05:00,137.25,137.31,137.22,137.31,18585.0,124.3182,124.3726,124.2911,124.3726,18585.0
2021-07-06 15:10:00,137.32,137.37,137.3,137.32,17170.0,124.3817,124.4269,124.3635,124.3817,17170.0
2021-07-06 15:15:00,137.31,137.33,137.29,137.3,25442.0,124.3726,124.3907,124.3545,124.3635,25442.0
2021-07-06 15:20:00,137.3,137.34,137.28,137.33,26174.0,124.3635,124.3998,124.3454,124.3907,26174.0
2021-07-06 15:25:00,137.34,137.39,137.34,137.38,16793.0,124.3998,124.4451,124.3998,124.436,16793.0
2021-07-06 15:30:00,137.37,137.4,137.27,137.28,27886.0,124.4269,124.4541,124.3364,124.3454,27886.0
2021-07-06 15:35:00,137.28,137.39,137.28,137.37,25155.0,124.3454,124.4451,124.3454,124.4269,25155.0
2021-07-06 15:40:00,137.37,137.4,137.34,137.37,83840.0,124.4269,124.4541,124.3998,124.4269,83840.0
2021-07-06 15:45:00,137.38,137.48,137.37,137.48,30127.0,124.436,124.5266,124.4269,124.5266,30127.0
2021-07-06 15:50:00,137.5,137.52,137.36,137.38,61372.0,124.5447,124.5628,124.4179,124.436,61372.0
2021-07-06 15:55:00,137.38,137.43,137.35,137.38,43266.0,124.436,124.4813,124.4088,124.436,43266.0
2021-07-07 09:30:00,137.15,137.59,137.04,137.58,126404.0,124.2277,124.6262,124.128,124.6172,126404.0
2021-07-07 09:35:00,137.59,137.68,137.54,137.59,29045.0,124.6262,124.7077,124.5809,124.6262,29045.0
2021-07-07 09:40:00,137.6,137.64,137.3,137.38,42823.0,124.6353,124.6715,124.3635,124.436,42823.0
2021-07-07 09:45:00,137.38,137.67,137.38,137.52,89577.0,124.436,124.6987,124.436,124.5628,89577.0
2021-07-07 09:50:00,137.51,137.52,137.23,137.24,47152.0,124.5537,124.5628,124.3001,124.3092,47152.0
2021-07-07 09:55:00,137.26,137.3,137.18,137.27,34463.0,124.3273,124.3635,124.2548,124.3364,34463.0
2021-07-07 10:00:00,137.27,137.31,137.16,137.16,26378.0,124.3364,124.3726,124.2367,124.2367,26378.0
2021-07-07 10:05:00,137.16,137.34,137.16,137.27,41274.0,124.2367,124.3998,124.2367,124.3364,41274.0
2021-07-07 10:10:00,137.3,137.33,137.21,137.25,20944.0,124.3635,124.3907,124.282,124.3182,20944.0
2021-07-07 10:15:00,137.26,137.29,137.22,137.25,33801.0,124.3273,124.3545,124.2911,124.3182,33801.0
2021-07-07 10:20:00,137.23,137.24,137.11,137.11,20909.0,124.3001,124.3092,124.1914,124.1914,20909.0
2021-07-07 10:25:00,137.12,137.14,136.91,136.92,16651.0,124.2005,124.2186,124.0103,124.0193,16651.0
2021-07-07 10:30:00,136.93,136.95,136.79,136.79,25684.0,124.0284,124.0465,123.9016,123.9016,25684.0
2021-07-07 10:35:00,136.79,136.99,136.79,136.89,34006.0,123.9016,124.0827,123.9016,123.9922,34006.0
2021-07-07 10:40:00,136.9,136.97,136.84,136.91,39807.0,124.0012,124.0646,123.9469,124.0103,39807.0
2021-07-07 10:45:00,136.88,137.12,136.82,137.09,25464.0,123.9831,124.2005,123.9288,124.1733,25464.0
2021-07-07 10:50:00,137.07,137.1,137.04,137.05,11624.0,124.1552,124.1824,124.128,124.1371,11624.0
2021-07-07 10:55:00,137.05,137.12,137.03,137.08,16743.0,124.1371,124.2005,124.119,124.1643,16743.0
2021-07-07 11:00:00,137.08,137.19,137.04,137.15,35279.0,124.1643,124.2639,124.128,124.2277,35279.0
2021-07-07 11:05:00,137.15,137.3,137.15,137.19,17065.0,124.2277,124.3635,124.2277,124.2639,17065.0
2021-07-07 11:10:00,137.21,137.33,137.21,137.32,23901.0,124.282,124.3907,124.282,124.3817,23901.0
2021-07-07 11:15:00,137.32,137.4,137.27,137.38,11916.0,124.3817,124.4541,124.3364,124.436,11916.0
2021-07-07 11:20:00,137.4,137.54,137.4,137.49,10524.0,124.4541,124.5809,124.4541,124.5356,10524.0
2021-07-07 11:25:00,137.5,137.62,137.49,137.62,15027.0,124.5447,124.6534,124.5356,124.6534,15027.0
2021-07-07 11:30:00,137.6,137.72,137.59,137.7,9406.0,124.6353,124.744,124.6262,124.7258,9406.0
2021-07-07 11:35:00,137.72,137.83,137.69,137.77,12274.0,124.744,124.8436,124.7168,124.7893,12274.0
2021-07-07 11:40:00,137.77,137.8,137.66,137.67,15035.0,124.7893,124.8164,124.6896,124.6987,15035.0
2021-07-07 11:45:00,137.68,137.7,137.58,137.61,36162.0,124.7077,124.7258,124.6172,124.6443,36162.0
2021-07-07 11:50:00,137.62,137.64,137.49,137.52,15260.0,124.6534,124.6715,124.5356,124.5628,15260.0
2021-07-07 11:55:00,137.52,137.53,137.37,137.44,30345.0,124.5628,124.5719,124.4269,124.4903,30345.0
2021-07-07 12:00:00,137.45,137.57,137.44,137.56,23939.0,124.4994,124.6081,124.4903,124.599,23939.0
2021-07-07 12:05:00,137.57,137.6,137.52,137.59,18611.0,124.6081,124.6353,124.5628,124.6262,18611.0
2021-07-07 12:10:00,137.59,137.68,137.58,137.67,15214.0,124.6262,124.7077,124.6172,124.6987,15214.0
2021-07-07 12:15:00,137.7,137.72,137.67,137.72,16140.0,124.7258,124.744,124.6987,124.744,16140.0
2021-07-07 12:20:00,137.73,137.77,137.67,137.69,9721.0,124.753,124.7893,124.6987,124.7168,9721.0
2021-07-07 12:25:00,137.7,137.7,137.65,137.66,7829.0,124.7258,124.7258,124.6806,124.6896,7829.0
2021-07-07 12:30:00,137.67,137.78,137.66,137.78,6896.0,124.6987,124.7983,124.6896,124.7983,6896.0
2021-07-07 12:35:00,137.78,137.78,137.69,137.7,8382.0,124.7983,124.7983,124.7168,124.7258,8382.0
2021-07-07 12:40:00,137.7,137.71,137.58,137.58,31828.0,124.7258,124.7349,124.6172,124.6172,31828.0
2021-07-07 12:45:00,137.58,137.64,137.55,137.64,16087.0,124.6172,124.6715,124.59,124.6715,16087.0
2021-07-07 12:50:00,137.7,137.7,137.65,137.69,9868.0,124.7258,124.7258,124.6806,124.7168,9868.0
2021-07-07 12:55:00,137.69,137.7,137.62,137.65,6795.0,124.7168,124.7258,124.6534,124.6806,6795.0
2021-07-07 13:00:00,137.66,137.72,137.64,137.67,8053.0,124.6896,124.744,124.6715,124.6987,8053.0
2021-07-07 13:05:00,137.68,137.72,137.67,137.68,8041.0,124.7077,124.744,124.6987,124.7077,8041.0
2021-07-07 13:10:00,137.64,137.69,137.62,137.67,17140.0,124.6715,124.7168,124.6534,124.6987,17140.0
2021-07-07 13:15:00,137.66,137.68,137.61,137.63,29545.0,124.6896,124.7077,124.6443,124.6624,29545.0
2021-07-07 13:20:00,137.6,137.61,137.55,137.57,12865.0,124.6353,124.6443,124.59,124.6081,12865.0
2021-07-07 13:25:00,137.58,137.59,137.54,137.56,24946.0,124.6172,124.6262,124.5809,124.599,24946.0
2021-07-07 13:30:00,137.55,137.58,137.54,137.57,9445.0,124.59,124.6172,124.5809,124.6081,9445.0
2021-07-07 13:35:00,137.58,137.65,137.57,137.65,8902.0,124.6172,124.6806,124.6081,124.6806,8902.0
2021-07-07 13:40:00,137.64,137.68,137.62,137.65,21802.0,124.6715,124.7077,124.6534,124.6806,21802.0
2021-07-07 13:45:00,137.68,137.82,137.66,137.81,15175.0,124.7077,124.8345,124.6896,124.8255,15175.0
2021-07-07 13:50:00,137.81,137.82,137.73,137.74,5931.0,124.8255,124.8345,124.753,124.7621,5931.0
2021-07-07 13:55:00,137.75,137.77,137.63,137.63,20848.0,124.7711,124.7893,124.6624,124.6624,20848.0
2021-07-07 14:00:00,137.65,137.88,137.64,137.85,26711.0,124.6806,124.8889,124.6715,124.8617,26711.0
2021-07-07 14:05:00,137.84,137.86,137.76,137.85,12995.0,124.8527,124.8708,124.7802,124.8617,12995.0
2021-07-07 14:10:00,137.85,137.87,137.79,137.8,17412.0,124.8617,124.8798,124.8074,124.8164,17412.0
2021-07-07 14:15:00,137.8,137.87,137.72,137.87,4925.0,124.8164,124.8798,124.744,124.8798,4925.0
2021-07-07 14:20:00,137.88,137.88,137.7,137.72,16596.0,124.8889,124.8889,124.7258,124.744,16596.0
2021-07-07 14:25:00,137.73,137.78,137.67,137.71,11876.0,124.753,124.7983,124.6987,124.7349,11876.0
2021-07-07 14:30:00,137.66,137.7,137.64,137.68,8676.0,124.6896,124.7258,124.6715,124.7077,8676.0
2021-07-07 14:35:00,137.67,137.68,137.6,137.62,13603.0,124.6987,124.7077,124.6353,124.6534,13603.0
2021-07-07 14:40:00,137.61,137.7,137.6,137.68,14796.0,124.6443,124.7258,124.6353,124.7077,14796.0
2021-07-07 14:45:00,137.67,137.77,137.66,137.77,18522.0,124.6987,124.7893,124.6896,124.7893,18522.0
2021-07-07 14:50:00,137.76,137.79,137.75,137.76,12372.0,124.7802,124.8074,124.7711,124.7802,12372.0
2021-07-07 14:55:00,137.75,137.83,137.75,137.81,29696.0,124.7711,124.8436,124.7711,124.8255,29696.0
2021-07-07 15:00:00,137.81,137.89,137.81,137.88,17108.0,124.8255,124.8979,124.8255,124.8889,17108.0
2021-07-07 15:05:00,137.87,137.87,137.83,137.86,12435.0,124.8798,124.8798,124.8436,124.8708,12435.0
2021-07-07 15:10:00,137.87,137.91,137.84,137.91,13697.0,124.8798,124.9161,124.8527,124.9161,13697.0
2021-07-07 15:15:00,137.9,137.91,137.81,137.82,22175.0,124.907,124.9161,124.8255,124.8345,22175.0
2021-07-07 15:20:00,137.83,137.92,137.83,137.89,17131.0,124.8436,124.9251,124.8436,124.8979,17131.0
2021-07-07 15:25:00,137.9,137.92,137.86,137.89,18768.0,124.907,124.9251,124.8708,124.8979,18768.0
2021-07-07 15:30:00,137.87,137.94,137.84,137.94,13101.0,124.8798,124.9432,124.8527,124.9432,13101.0
2021-07-07 15:35:00,137.94,137.94,137.81,137.88,20909.0,124.9432,124.9432,124.8255,124.8889,20909.0
2021-07-07 15:40:00,137.89,137.92,137.83,137.92,19299.0,124.8979,124.9251,124.8436,124.9251,19299.0
2021-07-07 15:45:00,137.91,137.93,137.85,137.86,11773.0,124.9161,124.9342,124.8617,124.8708,11773.0
2021-07-07 15:50:00,137.86,137.96,137.86,137.92,38055.0,124.8708,124.9614,124.8708,124.9251,38055.0
2021-07-07 15:55:00,137.92,137.92,137.76,137.87,426550.0,124.9251,124.9251,124.7802,124.8798,426550.0
2021-07-08 09:30:00,136.22,136.5,134.5,136.44,348534.0,123.3853,123.6389,121.8274,123.5846,348534.0
2021-07-08 09:35:00,136.41,136.43,135.98,136.13,100656.0,123.5574,123.5755,123.1679,123.3038,100656.0
2021-07-08 09:40:00,136.13,136.21,135.82,135.95,69417.0,123.3038,123.3762,123.023,123.1407,69417.0
2021-07-08 09:45:00,135.93,136.26,135.78,136.26,123329.0,123.1226,123.4215,122.9868,123.4215,123329.0
2021-07-08 09:50:00,136.26,136.5,136.17,136.5,61393.0,123.4215,123.6389,123.34,123.6389,61393.0
2021-07-08 09:55:00,136.49,136.55,136.35,136.46,43788.0,123.6299,123.6842,123.503,123.6027,43788.0
2021-07-08 10:00:00,136.44,136.44,136.02,136.25,47481.0,123.5846,123.5846,123.2041,123.4125,47481.0
2021-07-08 10:05:00,136.23,136.34,136.13,136.18,41943.0,123.3944,123.494,123.3038,123.3491,41943.0
2021-07-08 10:10:00,136.13,136.27,136.07,136.09,29292.0,123.3038,123.4306,123.2494,123.2675,29292.0
2021-07-08 10:15:00,136.1,136.11,135.87,135.88,36771.0,123.2766,123.2857,123.0683,123.0773,36771.0
2021-07-08 10:20:00,135.87,135.89,135.76,135.86,43998.0,123.0683,123.0864,122.9686,123.0592,43998.0
2021-07-08 10:25:00,135.88,136.14,135.72,136.14,51263.0,123.0773,123.3128,122.9324,123.3128,51263.0
2021-07-08 10:30:00,136.17,136.28,136.0,136.05,27022.0,123.34,123.4396,123.186,123.2313,27022.0
2021-07-08 10:35:00,136.08,136.17,135.99,136.09,39043.0,123.2585,123.34,123.177,123.2675,39043.0
2021-07-08 10:40:00,136.08,136.29,135.96,136.28,41446.0,123.2585,123.4487,123.1498,123.4396,41446.0
2021-07-08 10:45:00,136.25,136.28,136.03,136.08,14829.0,123.4125,123.4396,123.2132,123.2585,14829.0
2021-07-08 10:50:00,136.09,136.34,136.03,136.33,20572.0,123.2675,123.494,123.2132,123.4849,20572.0
2021-07-08 10:55:00,136.33,136.33,136.16,136.17,25755.0,123.4849,123.4849,123.3309,123.34,25755.0
2021-07-08 11:00:00,136.19,136.4,136.18,136.3,24560.0,123.3581,123.5483,123.3491,123.4578,24560.0
2021-07-08 11:05:00,136.31,136.55,136.31,136.52,21326.0,123.4668,123.6842,123.4668,123.657,21326.0
2021-07-08 11:10:00,136.54,136.55,136.5,136.51,25309.0,123.6751,123.6842,123.6389,123.648,25309.0
2021-07-08 11:15:00,136.5,136.61,136.39,136.59,25639.0,123.6389,123.7385,123.5393,123.7204,25639.0
2021-07-08 11:20:00,136.6,136.73,136.6,136.66,22787.0,123.7295,123.8472,123.7295,123.7838,22787.0
2021-07-08 11:25:00,136.65,136.69,136.6,136.63,20488.0,123.7748,123.811,123.7295,123.7567,20488.0
2021-07-08 11:30:00,136.64,136.71,136.57,136.69,16767.0,123.7657,123.8291,123.7023,123.811,16767.0
2021-07-08 11:35:00,136.7,136.81,136.64,136.78,15596.0,123.8201,123.9197,123.7657,123.8925,15596.0
2021-07-08 11:40:00,136.78,136.87,136.78,136.79,15666.0,123.8925,123.9741,123.8925,123.9016,15666.0
2021-07-08 11:45:00,136.79,136.96,136.79,136.93,14074.0,123.9016,124.0556,123.9016,124.0284,14074.0
2021-07-08 11:50:00,136.91,136.97,136.87,136.9,17657.0,124.0103,124.0646,123.9741,124.0012,17657.0
2021-07-08 11:55:00,136.91,136.93,136.85,136.9,11221.0,124.0103,124.0284,123.9559,124.0012,11221.0
2021-07-08 12:00:00,136.9,136.99,136.88,136.96,13062.0,124.0012,124.0827,123.9831,124.0556,13062.0
2021-07-08 12:05:00,136.97,137.03,136.96,137.0,12569.0,124.0646,124.119,124.0556,124.0918,12569.0
2021-07-08 12:10:00,136.98,136.99,136.89,136.9,11305.0,124.0737,124.0827,123.9922,124.0012,11305.0
2021-07-08 12:15:00,136.92,137.0,136.9,136.94,14551.0,124.0193,124.0918,124.0012,124.0375,14551.0
2021-07-08 12:20:00,136.93,136.97,136.83,136.83,9533.0,124.0284,124.0646,123.9378,123.9378,9533.0
2021-07-08 12:25:00,136.83,136.97,136.82,136.92,18175.0,123.9378,124.0646,123.9288,124.0193,18175.0
2021-07-08 12:30:00,136.92,137.02,136.88,136.93,14774.0,124.0193,124.1099,123.9831,124.0284,14774.0
2021-07-08 12:35:00,136.91,136.96,136.89,136.93,11356.0,124.0103,124.0556,123.9922,124.0284,11356.0
2021-07-08 12:40:00,136.91,136.98,136.89,136.97,7228.0,124.0103,124.0737,123.9922,124.0646,7228.0
2021-07-08 12:45:00,136.98,137.02,136.97,137.01,14607.0,124.0737,124.1099,124.0646,124.1009,14607.0
2021-07-08 12:50:00,136.99,137.03,136.96,137.0,12121.0,124.0827,124.119,124.0556,124.0918,12121.0
2021-07-08 12:55:00,137.01,137.07,137.0,137.04,23343.0,124.1009,124.1552,124.0918,124.128,23343.0
2021-07-08 13:00:00,137.03,137.05,136.83,136.83,39943.0,124.119,124.1371,123.9378,123.9378,39943.0
2021-07-08 13:05:00,136.84,136.89,136.81,136.81,23143.0,123.9469,123.9922,123.9197,123.9197,23143.0
2021-07-08 13:10:00,136.82,136.82,136.65,136.65,9128.0,123.9288,123.9288,123.7748,123.7748,9128.0
2021-07-08 13:15:00,136.67,136.76,136.65,136.73,19314.0,123.7929,123.8744,123.7748,123.8472,19314.0
2021-07-08 13:20:00,136.7,136.7,136.56,136.56,24214.0,123.8201,123.8201,123.6933,123.6933,24214.0
2021-07-08 13:25:00,136.57,136.69,136.56,136.68,43982.0,123.7023,123.811,123.6933,123.802,43982.0
2021-07-08 13:30:00,136.67,136.68,136.53,136.57,29170.0,123.7929,123.802,123.6661,123.7023,29170.0
2021-07-08 13:35:00,136.57,136.63,136.54,136.59,14829.0,123.7023,123.7567,123.6751,123.7204,14829.0
2021-07-08 13:40:00,136.59,136.6,136.54,136.6,11782.0,123.7204,123.7295,123.6751,123.7295,11782.0
2021-07-08 13:45:00,136.59,136.59,136.48,136.48,14610.0,123.7204,123.7204,123.6208,123.6208,14610.0
2021-07-08 13:50:00,136.47,136.49,136.43,136.45,19203.0,123.6117,123.6299,123.5755,123.5936,19203.0
2021-07-08 13:55:00,136.43,136.47,136.4,136.44,26410.0,123.5755,123.6117,123.5483,123.5846,26410.0
2021-07-08 14:00:00,136.45,136.45,136.35,136.39,18947.0,123.5936,123.5936,123.503,123.5393,18947.0
2021-07-08 14:05:00,136.38,136.4,136.31,136.31,37323.0,123.5302,123.5483,123.4668,123.4668,37323.0
2021-07-08 14:10:00,136.32,136.41,136.3,136.4,15549.0,123.4759,123.5574,123.4578,123.5483,15549.0
2021-07-08 14:15:00,136.42,136.45,136.22,136.24,28809.0,123.5665,123.5936,123.3853,123.4034,28809.0
2021-07-08 14:20:00,136.25,136.29,136.22,136.25,26764.0,123.4125,123.4487,123.3853,123.4125,26764.0
2021-07-08 14:25:00,136.26,136.27,136.17,136.21,28853.0,123.4215,123.4306,123.34,123.3762,28853.0
2021-07-08 14:30:00,136.18,136.25,136.15,136.23,34199.0,123.3491,123.4125,123.3219,123.3944,34199.0
2021-07-08 14:35:00,136.21,136.24,136.16,136.18,32415.0,123.3762,123.4034,123.3309,123.3491,32415.0
2021-07-08 14:40:00,136.18,136.2,136.14,136.14,26146.0,123.3491,123.3672,123.3128,123.3128,26146.0
2021-07-08 14:45:00,136.15,136.17,136.1,136.13,22873.0,123.3219,123.34,123.2766,123.3038,22873.0
2021-07-08 14:50:00,136.14,136.23,136.13,136.17,34245.0,123.3128,123.3944,123.3038,123.34,34245.0
2021-07-08 14:55:00,136.17,136.29,136.16,136.24,21325.0,123.34,123.4487,123.3309,123.4034,21325.0
2021-07-08 15:00:00,136.23,136.35,136.23,136.32,24762.0,123.3944,123.503,123.3944,123.4759,24762.0
2021-07-08 15:05:00,136.32,136.36,136.24,136.26,20269.0,123.4759,123.5121,123.4034,123.4215,20269.0
2021-07-08 15:10:00,136.26,136.27,136.15,136.16,46516.0,123.4215,123.4306,123.3219,123.3309,46516.0
2021-07-08 15:15:00,136.16,136.2,136.09,136.19,86456.0,123.3309,123.3672,123.2675,123.3581,86456.0
2021-07-08 15:20:00,136.2,136.34,136.15,136.3,52898.0,123.3672,123.494,123.3219,123.4578,52898.0
2021-07-08 15:25:00,136.3,136.3,136.23,136.26,41702.0,123.4578,123.4578,123.3944,123.4215,41702.0
2021-07-08 15:30:00,136.27,136.37,136.25,136.31,67381.0,123.4306,123.5212,123.4125,123.4668,67381.0
2021-07-08 15:35:00,136.31,136.4,136.26,136.29,95643.0,123.4668,123.5483,123.4215,123.4487,95643.0
2021-07-08 15:40:00,136.29,136.29,136.11,136.18,58141.0,123.4487,123.4487,123.2857,123.3491,58141.0
2021-07-08 15:45:00,136.17,136.17,136.03,136.05,90779.0,123.34,123.34,123.2132,123.2313,90779.0
2021-07-08 15:50:00,136.04,136.32,135.98,136.26,63467.0,123.2223,123.4759,123.1679,123.4215,63467.0
2021-07-08 15:55:00,136.27,136.52,136.26,136.52,60076.0,123.4306,123.657,123.4215,123.657,60076.0
2021-07-09 09:30:00,137.58,137.7,137.47,137.56,138371.0,124.6172,124.7258,124.5175,124.599,138371.0
2021-07-09 09:35:00,137.57,137.85,137.53,137.76,36049.0,124.6081,124.8617,124.5719,124.7802,36049.0
2021-07-09 09:40:00,137.75,138.06,137.74,138.02,54792.0,124.7711,125.0519,124.7621,125.0157,54792.0
2021-07-09 09:45:00,138.03,138.16,137.86,137.94,39717.0,125.0248,125.1425,124.8708,124.9432,39717.0
2021-07-09 09:50:00,137.99,138.08,137.98,138.08,54718.0,124.9885,125.07,124.9795,125.07,54718.0
2021-07-09 09:55:00,138.07,138.2,138.05,138.05,39916.0,125.061,125.1787,125.0429,125.0429,39916.0
2021-07-09 10:00:00,138.07,138.3,138.07,138.26,50921.0,125.061,125.2693,125.061,125.2331,50921.0
2021-07-09 10:05:00,138.25,138.33,138.16,138.16,21324.0,125.224,125.2965,125.1425,125.1425,21324.0
2021-07-09 10:10:00,138.19,138.29,138.11,138.26,28307.0,125.1697,125.2603,125.0972,125.2331,28307.0
2021-07-09 10:15:00,138.25,138.38,138.25,138.34,20884.0,125.224,125.3418,125.224,125.3055,20884.0
2021-07-09 10:20:00,138.36,138.43,138.34,138.4,26962.0,125.3237,125.3871,125.3055,125.3599,26962.0
2021-07-09 10:25:00,138.39,138.41,138.32,138.4,9667.0,125.3508,125.369,125.2874,125.3599,9667.0
2021-07-09 10:30:00,138.4,138.48,138.27,138.27,17232.0,125.3599,125.4324,125.2421,125.2421,17232.0
2021-07-09 10:35:00,138.28,138.4,138.28,138.33,58391.0,125.2512,125.3599,125.2512,125.2965,58391.0
2021-07-09 10:40:00,138.37,138.37,138.24,138.24,35834.0,125.3327,125.3327,125.215,125.215,35834.0
2021-07-09 10:45:00,138.25,138.29,138.21,138.22,25684.0,125.224,125.2603,125.1878,125.1969,25684.0
2021-07-09 10:50:00,138.23,138.26,138.15,138.17,9791.0,125.2059,125.2331,125.1334,125.1516,9791.0
2021-07-09 10:55:00,138.18,138.18,137.94,137.95,11555.0,125.1606,125.1606,124.9432,124.9523,11555.0
2021-07-09 11:00:00,137.97,138.06,137.94,138.04,59860.0,124.9704,125.0519,124.9432,125.0338,59860.0
2021-07-09 11:05:00,138.07,138.16,138.07,138.16,14458.0,125.061,125.1425,125.061,125.1425,14458.0
2021-07-09 11:10:00,138.14,138.16,138.09,138.14,10605.0,125.1244,125.1425,125.0791,125.1244,10605.0
2021-07-09 11:15:00,138.13,138.16,138.1,138.15,10183.0,125.1153,125.1425,125.0882,125.1334,10183.0
2021-07-09 11:20:00,138.15,138.21,138.15,138.17,16911.0,125.1334,125.1878,125.1334,125.1516,16911.0
2021-07-09 11:25:00,138.17,138.26,138.16,138.23,18122.0,125.1516,125.2331,125.1425,125.2059,18122.0
2021-07-09 11:30:00,138.23,138.34,138.23,138.34,13030.0,125.2059,125.3055,125.2059,125.3055,13030.0
2021-07-09 11:35:00,138.31,138.4,138.31,138.37,44565.0,125.2784,125.3599,125.2784,125.3327,44565.0
2021-07-09 11:40:00,138.39,138.46,138.38,138.43,6742.0,125.3508,125.4142,125.3418,125.3871,6742.0
2021-07-09 11:45:00,138.44,138.45,138.28,138.28,8890.0,125.3961,125.4052,125.2512,125.2512,8890.0
2021-07-09 11:50:00,138.28,138.36,138.28,138.35,8231.0,125.2512,125.3237,125.2512,125.3146,8231.0
2021-07-09 11:55:00,138.34,138.38,138.22,138.24,78783.0,125.3055,125.3418,125.1969,125.215,78783.0
2021-07-09 12:00:00,138.24,138.34,138.23,138.25,81762.0,125.215,125.3055,125.2059,125.224,81762.0
2021-07-09 12:05:00,138.27,138.32,138.26,138.31,14538.0,125.2421,125.2874,125.2331,125.2784,14538.0
2021-07-09 12:10:00,138.3,138.3,138.25,138.26,6470.0,125.2693,125.2693,125.224,125.2331,6470.0
2021-07-09 12:15:00,138.26,138.3,138.24,138.27,3677.0,125.2331,125.2693,125.215,125.2421,3677.0
2021-07-09 12:20:00,138.26,138.26,138.16,138.17,16015.0,125.2331,125.2331,125.1425,125.1516,16015.0
2021-07-09 12:25:00,138.16,138.19,138.12,138.13,8305.0,125.1425,125.1697,125.1063,125.1153,8305.0
2021-07-09 12:30:00,138.13,138.14,138.08,138.14,8170.0,125.1153,125.1244,125.07,125.1244,8170.0
2021-07-09 12:35:00,138.15,138.21,138.15,138.2,42126.0,125.1334,125.1878,125.1334,125.1787,42126.0
2021-07-09 12:40:00,138.21,138.26,138.2,138.26,10768.0,125.1878,125.2331,125.1787,125.2331,10768.0
2021-07-09 12:45:00,138.24,138.28,138.22,138.22,9730.0,125.215,125.2512,125.1969,125.1969,9730.0
2021-07-09 12:50:00,138.21,138.26,138.2,138.22,7394.0,125.1878,125.2331,125.1787,125.1969,7394.0
2021-07-09 12:55:00,138.22,138.23,138.18,138.18,8519.0,125.1969,125.2059,125.1606,125.1606,8519.0
2021-07-09 13:00:00,138.21,138.29,138.21,138.29,22829.0,125.1878,125.2603,125.1878,125.2603,22829.0
2021-07-09 13:05:00,138.29,138.31,138.19,138.19,16151.0,125.2603,125.2784,125.1697,125.1697,16151.0
2021-07-09 13:10:00,138.2,138.21,138.17,138.19,9653.0,125.1787,125.1878,125.1516,125.1697,9653.0
2021-07-09 13:15:00,138.2,138.25,138.15,138.22,18289.0,125.1787,125.224,125.1334,125.1969,18289.0
2021-07-09 13:20:00,138.22,138.23,138.19,138.21,18654.0,125.1969,125.2059,125.1697,125.1878,18654.0
2021-07-09 13:25:00,138.21,138.25,138.2,138.24,83519.0,125.1878,125.224,125.1787,125.215,83519.0
2021-07-09 13:30:00,138.24,138.25,138.19,138.21,84160.0,125.215,125.224,125.1697,125.1878,84160.0
2021-07-09 13:35:00,138.19,138.22,138.17,138.22,10794.0,125.1697,125.1969,125.1516,125.1969,10794.0
2021-07-09 13:40:00,138.21,138.3,138.21,138.3,11138.0,125.1878,125.2693,125.1878,125.2693,11138.0
2021-07-09 13:45:00,138.3,138.3,138.26,138.3,15332.0,125.2693,125.2693,125.2331,125.2693,15332.0
2021-07-09 13:50:00,138.3,138.37,138.3,138.37,3764.0,125.2693,125.3327,125.2693,125.3327,3764.0
2021-07-09 13:55:00,138.35,138.36,138.31,138.32,6957.0,125.3146,125.3237,125.2784,125.2874,6957.0
2021-07-09 14:00:00,138.31,138.35,138.31,138.31,9184.0,125.2784,125.3146,125.2784,125.2784,9184.0
2021-07-09 14:05:00,138.3,138.36,138.29,138.34,23257.0,125.2693,125.3237,125.2603,125.3055,23257.0
2021-07-09 14:10:00,138.34,138.39,138.34,138.38,11944.0,125.3055,125.3508,125.3055,125.3418,11944.0
2021-07-09 14:15:00,138.38,138.45,138.38,138.45,28061.0,125.3418,125.4052,125.3418,125.4052,28061.0
2021-07-09 14:20:00,138.44,138.48,138.44,138.46,14436.0,125.3961,125.4324,125.3961,125.4142,14436.0
2021-07-09 14:25:00,138.47,138.48,138.44,138.47,6169.0,125.4233,125.4324,125.3961,125.4233,6169.0
2021-07-09 14:30:00,138.46,138.47,138.41,138.43,14139.0,125.4142,125.4233,125.369,125.3871,14139.0
2021-07-09 14:35:00,138.43,138.5,138.42,138.5,18841.0,125.3871,125.4505,125.378,125.4505,18841.0
2021-07-09 14:40:00,138.5,138.51,138.47,138.5,7226.0,125.4505,125.4595,125.4233,125.4505,7226.0
2021-07-09 14:45:00,138.5,138.55,138.49,138.55,4907.0,125.4505,125.4958,125.4414,125.4958,4907.0
2021-07-09 14:50:00,138.53,138.58,138.53,138.56,6273.0,125.4776,125.5229,125.4776,125.5048,6273.0
2021-07-09 14:55:00,138.55,138.59,138.53,138.57,8605.0,125.4958,125.532,125.4776,125.5139,8605.0
2021-07-09 15:00:00,138.57,138.6,138.53,138.53,22604.0,125.5139,125.541,125.4776,125.4776,22604.0
2021-07-09 15:05:00,138.53,138.6,138.53,138.59,16554.0,125.4776,125.541,125.4776,125.532,16554.0
2021-07-09 15:10:00,138.59,138.62,138.57,138.59,13974.0,125.532,125.5592,125.5139,125.532,13974.0
2021-07-09 15:15:00,138.59,138.65,138.58,138.63,11403.0,125.532,125.5863,125.5229,125.5682,11403.0
2021-07-09 15:20:00,138.63,138.63,138.51,138.52,12826.0,125.5682,125.5682,125.4595,125.4686,12826.0
2021-07-09 15:25:00,138.52,138.62,138.51,138.61,11714.0,125.4686,125.5592,125.4595,125.5501,11714.0
2021-07-09 15:30:00,138.59,138.63,138.56,138.61,12900.0,125.532,125.5682,125.5048,125.5501,12900.0
2021-07-09 15:35:00,138.61,138.63,138.58,138.63,17247.0,125.5501,125.5682,125.5229,125.5682,17247.0
2021-07-09 15:40:00,138.63,138.65,138.52,138.52,17464.0,125.5682,125.5863,125.4686,125.4686,17464.0
2021-07-09 15:45:00,138.51,138.53,138.47,138.52,33512.0,125.4595,125.4776,125.4233,125.4686,33512.0
2021-07-09 15:50:00,138.53,138.6,138.53,138.55,64823.0,125.4776,125.541,125.4776,125.4958,64823.0
2021-07-09 15:55:00,138.53,138.56,138.45,138.52,62795.0,125.4776,125.5048,125.4052,125.4686,62795.0
2021-07-12 09:30:00,138.11,138.12,137.66,137.93,139811.0,125.0972,125.1063,124.6896,124.9342,139811.0
2021-07-12 09:35:00,137.93,138.32,137.89,138.21,34834.0,124.9342,125.2874,124.8979,125.1878,34834.0
2021-07-12 09:40:00,138.21,138.3,138.09,138.3,42603.0,125.1878,125.2693,125.0791,125.2693,42603.0
2021-07-12 09:45:00,138.29,138.5,138.24,138.5,38288.0,125.2603,125.4505,125.215,125.4505,38288.0
2021-07-12 09:50:00,138.51,138.59,138.41,138.56,28115.0,125.4595,125.532,125.369,125.5048,28115.0
2021-07-12 09:55:00,138.54,138.67,138.51,138.67,14184.0,125.4867,125.6045,125.4595,125.6045,14184.0
2021-07-12 10:00:00,138.68,138.83,138.67,138.83,37485.0,125.6135,125.7494,125.6045,125.7494,37485.0
2021-07-12 10:05:00,138.85,138.96,138.84,138.85,35710.0,125.7675,125.8671,125.7584,125.7675,35710.0
2021-07-12 10:10:00,138.89,138.92,138.73,138.73,31701.0,125.8037,125.8309,125.6588,125.6588,31701.0
2021-07-12 10:15:00,138.74,138.97,138.74,138.97,15719.0,125.6679,125.8762,125.6679,125.8762,15719.0
2021-07-12 10:20:00,138.97,139.05,138.88,138.95,33188.0,125.8762,125.9487,125.7947,125.8581,33188.0
2021-07-12 10:25:00,138.95,139.02,138.92,138.97,11668.0,125.8581,125.9215,125.8309,125.8762,11668.0
2021-07-12 10:30:00,138.97,139.14,138.97,139.03,33406.0,125.8762,126.0302,125.8762,125.9305,33406.0
2021-07-12 10:35:00,139.04,139.06,138.93,139.04,19703.0,125.9396,125.9577,125.84,125.9396,19703.0
2021-07-12 10:40:00,139.05,139.07,138.99,139.03,10565.0,125.9487,125.9668,125.8943,125.9305,10565.0
2021-07-12 10:45:00,139.01,139.04,138.89,138.9,20332.0,125.9124,125.9396,125.8037,125.8128,20332.0
2021-07-12 10:50:00,138.92,138.96,138.86,138.91,13761.0,125.8309,125.8671,125.7766,125.8218,13761.0
2021-07-12 10:55:00,138.91,138.95,138.87,138.94,11555.0,125.8218,125.8581,125.7856,125.849,11555.0
2021-07-12 11:00:00,138.95,138.97,138.76,138.83,17729.0,125.8581,125.8762,125.686,125.7494,17729.0
2021-07-12 11:05:00,138.83,138.9,138.83,138.84,6185.0,125.7494,125.8128,125.7494,125.7584,6185.0
2021-07-12 11:10:00,138.82,138.87,138.79,138.87,12954.0,125.7403,125.7856,125.7131,125.7856,12954.0
2021-07-12 11:15:00,138.89,138.95,138.85,138.94,12996.0,125.8037,125.8581,125.7675,125.849,12996.0
2021-07-12 11:20:00,138.93,138.98,138.9,138.98,22614.0,125.84,125.8852,125.8128,125.8852,22614.0
2021-07-12 11:25:00,138.95,138.95,138.87,138.94,5732.0,125.8581,125.8581,125.7856,125.849,5732.0
2021-07-12 11:30:00,138.94,138.94,138.82,138.83,4474.0,125.849,125.849,125.7403,125.7494,4474.0
2021-07-12 11:35:00,138.83,138.87,138.78,138.84,9110.0,125.7494,125.7856,125.7041,125.7584,9110.0
2021-07-12 11:40:00,138.85,138.88,138.84,138.87,4313.0,125.7675,125.7947,125.7584,125.7856,4313.0
2021-07-12 11:45:00,138.87,138.87,138.8,138.85,22722.0,125.7856,125.7856,125.7222,125.7675,22722.0
2021-07-12 11:50:00,138.86,138.89,138.82,138.88,7417.0,125.7766,125.8037,125.7403,125.7947,7417.0
2021-07-12 11:55:00,138.88,138.97,138.86,138.97,10834.0,125.7947,125.8762,125.7766,125.8762,10834.0
2021-07-12 12:00:00,138.97,139.04,138.95,139.03,28326.0,125.8762,125.9396,125.8581,125.9305,28326.0
2021-07-12 12:05:00,139.02,139.04,138.99,139.02,17467.0,125.9215,125.9396,125.8943,125.9215,17467.0
2021-07-12 12:10:00,139.01,139.03,138.97,139.02,6837.0,125.9124,125.9305,125.8762,125.9215,6837.0
2021-07-12 12:15:00,139.02,139.07,139.01,139.01,10065.0,125.9215,125.9668,125.9124,125.9124,10065.0
2021-07-12 12:20:00,139.02,139.04,138.93,138.94,13841.0,125.9215,125.9396,125.84,125.849,13841.0
2021-07-12 12:25:00,138.94,138.94,138.88,138.92,12307.0,125.849,125.849,125.7947,125.8309,12307.0
2021-07-12 12:30:00,138.92,138.96,138.9,138.95,6616.0,125.8309,125.8671,125.8128,125.8581,6616.0
2021-07-12 12:35:00,138.93,138.97,138.92,138.96,11715.0,125.84,125.8762,125.8309,125.8671,11715.0
2021-07-12 12:40:00,138.96,139.01,138.94,139.0,4507.0,125.8671,125.9124,125.849,125.9034,4507.0
2021-07-12 12:45:00,138.97,138.99,138.94,138.95,4260.0,125.8762,125.8943,125.849,125.8581,4260.0
2021-07-12 12:50:00,138.94,138.94,138.86,138.87,7195.0,125.849,125.849,125.7766,125.7856,7195.0
2021-07-12 12:55:00,138.89,138.93,138.86,138.93,7210.0,125.8037,125.84,125.7766,125.84,7210.0
2021-07-12 13:00:00,138.94,139.03,138.93,139.03,9440.0,125.849,125.9305,125.84,125.9305,9440.0
2021-07-12 13:05:00,139.03,139.06,139.01,139.02,12473.0,125.9305,125.9577,125.9124,125.9215,12473.0
2021-07-12 13:10:00,139.01,139.05,139.0,139.0,5459.0,125.9124,125.9487,125.9034,125.9034,5459.0
2021-07-12 13:15:00,139.02,139.03,138.96,139.0,11396.0,125.9215,125.9305,125.8671,125.9034,11396.0
2021-07-12 13:20:00,138.99,139.08,138.99,139.06,9029.0,125.8943,125.9758,125.8943,125.9577,9029.0
2021-07-12 13:25:00,139.06,139.11,139.05,139.11,6896.0,125.9577,126.003,125.9487,126.003,6896.0
2021-07-12 13:30:00,139.09,139.11,139.07,139.09,9990.0,125.9849,126.003,125.9668,125.9849,9990.0
2021-07-12 13:35:00,139.1,139.12,139.08,139.11,25026.0,125.9939,126.0121,125.9758,126.003,25026.0
2021-07-12 13:40:00,139.11,139.11,139.03,139.05,23280.0,126.003,126.003,125.9305,125.9487,23280.0
2021-07-12 13:45:00,139.05,139.05,138.99,139.02,14475.0,125.9487,125.9487,125.8943,125.9215,14475.0
2021-07-12 13:50:00,139.01,139.04,138.99,139.04,13900.0,125.9124,125.9396,125.8943,125.9396,13900.0
2021-07-12 13:55:00,139.04,139.05,138.99,139.0,39248.0,125.9396,125.9487,125.8943,125.9034,39248.0
2021-07-12 14:00:00,138.99,139.04,138.97,138.98,18689.0,125.8943,125.9396,125.8762,125.8852,18689.0
2021-07-12 14:05:00,138.98,139.01,138.96,138.99,10684.0,125.8852,125.9124,125.8671,125.8943,10684.0
2021-07-12 14:10:00,138.96,138.99,138.94,138.94,14105.0,125.8671,125.8943,125.849,125.849,14105.0
2021-07-12 14:15:00,138.95,139.01,138.95,138.98,4303.0,125.8581,125.9124,125.8581,125.8852,4303.0
2021-07-12 14:20:00,138.99,139.05,138.99,139.02,10262.0,125.8943,125.9487,125.8943,125.9215,10262.0
2021-07-12 14:25:00,139.02,139.06,139.01,139.06,7542.0,125.9215,125.9577,125.9124,125.9577,7542.0
2021-07-12 14:30:00,139.07,139.13,139.06,139.09,32740.0,125.9668,126.0211,125.9577,125.9849,32740.0
2021-07-12 14:35:00,139.09,139.09,139.05,139.06,50393.0,125.9849,125.9849,125.9487,125.9577,50393.0
2021-07-12 14:40:00,139.07,139.09,139.04,139.05,11041.0,125.9668,125.9849,125.9396,125.9487,11041.0
2021-07-12 14:45:00,139.05,139.06,139.0,139.01,9964.0,125.9487,125.9577,125.9034,125.9124,9964.0
2021-07-12 14:50:00,139.01,139.07,139.0,139.03,7135.0,125.9124,125.9668,125.9034,125.9305,7135.0
2021-07-12 14:55:00,139.05,139.1,139.05,139.06,11359.0,125.9487,125.9939,125.9487,125.9577,11359.0
2021-07-12 15:00:00,139.05,139.07,139.02,139.03,24561.0,125.9487,125.9668,125.9215,125.9305,24561.0
2021-07-12 15:05:00,139.03,139.05,139.02,139.03,10864.0,125.9305,125.9487,125.9215,125.9305,10864.0
2021-07-12 15:10:00,139.03,139.07,139.02,139.03,29557.0,125.9305,125.9668,125.9215,125.9305,29557.0
2021-07-12 15:15:00,139.03,139.09,139.03,139.08,20522.0,125.9305,125.9849,125.9305,125.9758,20522.0
2021-07-12 15:20:00,139.07,139.12,139.06,139.09,16775.0,125.9668,126.0121,125.9577,125.9849,16775.0
2021-07-12 15:25:00,139.09,139.14,139.08,139.13,22484.0,125.9849,126.0302,125.9758,126.0211,22484.0
2021-07-12 15:30:00,139.13,139.14,139.04,139.05,31612.0,126.0211,126.0302,125.9396,125.9487,31612.0
2021-07-12 15:35:00,139.05,139.1,139.01,139.01,40151.0,125.9487,125.9939,125.9124,125.9124,40151.0
2021-07-12 15:40:00,139.02,139.08,139.02,139.06,24770.0,125.9215,125.9758,125.9215,125.9577,24770.0
2021-07-12 15:45:00,139.06,139.09,139.01,139.08,36761.0,125.9577,125.9849,125.9124,125.9758,36761.0
2021-07-12 15:50:00,139.09,139.16,139.05,139.11,41364.0,125.9849,126.0483,125.9487,126.003,41364.0
2021-07-12 15:55:00,139.11,139.11,138.97,139.1,43253.0,126.003,126.003,125.8762,125.9939,43253.0
2021-07-13 09:30:00,138.68,138.9,138.67,138.81,95938.0,125.6135,125.8128,125.6045,125.7313,95938.0
2021-07-13 09:35:00,138.84,138.96,138.71,138.92,32469.0,125.7584,125.8671,125.6407,125.8309,32469.0
2021-07-13 09:40:00,139.0,139.01,138.78,138.91,24519.0,125.9034,125.9124,125.7041,125.8218,24519.0
2021-07-13 09:45:00,138.9,138.9,138.67,138.72,89976.0,125.8128,125.8128,125.6045,125.6497,89976.0
2021-07-13 09:50:00,138.72,138.78,138.68,138.73,36270.0,125.6497,125.7041,125.6135,125.6588,36270.0
2021-07-13 09:55:00,138.72,138.72,138.54,138.54,27868.0,125.6497,125.6497,125.4867,125.4867,27868.0
2021-07-13 10:00:00,138.57,138.57,138.3,138.38,40984.0,125.5139,125.5139,125.2693,125.3418,40984.0
2021-07-13 10:05:00,138.44,138.5,138.42,138.48,17213.0,125.3961,125.4505,125.378,125.4324,17213.0
2021-07-13 10:10:00,138.48,138.58,138.47,138.5,22761.0,125.4324,125.5229,125.4233,125.4505,22761.0
2021-07-13 10:15:00,138.49,138.54,138.46,138.52,19082.0,125.4414,125.4867,125.4142,125.4686,19082.0
2021-07-13 10:20:00,138.5,138.55,138.45,138.46,11093.0,125.4505,125.4958,125.4052,125.4142,11093.0
2021-07-13 10:25:00,138.46,138.47,138.35,138.4,19292.0,125.4142,125.4233,125.3146,125.3599,19292.0
2021-07-13 10:30:00,138.41,138.49,138.36,138.49,33157.0,125.369,125.4414,125.3237,125.4414,33157.0
2021-07-13 10:35:00,138.46,138.48,138.39,138.43,14465.0,125.4142,125.4324,125.3508,125.3871,14465.0
2021-07-13 10:40:00,138.44,138.44,138.31,138.32,10582.0,125.3961,125.3961,125.2784,125.2874,10582.0
2021-07-13 10:45:00,138.3,138.33,138.24,138.24,9803.0,125.2693,125.2965,125.215,125.215,9803.0
2021-07-13 10:50:00,138.26,138.31,138.24,138.27,3703.0,125.2331,125.2784,125.215,125.2421,3703.0
2021-07-13 10:55:00,138.24,138.34,138.24,138.26,11522.0,125.215,125.3055,125.215,125.2331,11522.0
2021-07-13 11:00:00,138.28,138.31,138.22,138.24,40646.0,125.2512,125.2784,125.1969,125.215,40646.0
2021-07-13 11:05:00,138.26,138.39,138.23,138.34,15235.0,125.2331,125.3508,125.2059,125.3055,15235.0
2021-07-13 11:10:00,138.34,138.4,138.33,138.37,26299.0,125.3055,125.3599,125.2965,125.3327,26299.0
2021-07-13 11:15:00,138.36,138.43,138.35,138.38,14243.0,125.3237,125.3871,125.3146,125.3418,14243.0
2021-07-13 11:20:00,138.38,138.43,138.34,138.42,14915.0,125.3418,125.3871,125.3055,125.378,14915.0
2021-07-13 11:25:00,138.42,138.48,138.41,138.42,21151.0,125.378,125.4324,125.369,125.378,21151.0
2021-07-13 11:30:00,138.42,138.42,138.37,138.41,18890.0,125.378,125.378,125.3327,125.369,18890.0
2021-07-13 11:35:00,138.4,138.42,138.33,138.39,42138.0,125.3599,125.378,125.2965,125.3508,42138.0
2021-07-13 11:40:00,138.38,138.38,138.33,138.34,17661.0,125.3418,125.3418,125.2965,125.3055,17661.0
2021-07-13 11:45:00,138.32,138.44,138.32,138.44,13666.0,125.2874,125.3961,125.2874,125.3961,13666.0
2021-07-13 11:50:00,138.42,138.46,138.4,138.46,10679.0,125.378,125.4142,125.3599,125.4142,10679.0
2021-07-13 11:55:00,138.46,138.46,138.42,138.43,14214.0,125.4142,125.4142,125.378,125.3871,14214.0
2021-07-13 12:00:00,138.43,138.47,138.41,138.42,21646.0,125.3871,125.4233,125.369,125.378,21646.0
2021-07-13 12:05:00,138.42,138.48,138.39,138.47,27101.0,125.378,125.4324,125.3508,125.4233,27101.0
2021-07-13 12:10:00,138.47,138.52,138.44,138.46,13274.0,125.4233,125.4686,125.3961,125.4142,13274.0
2021-07-13 12:15:00,138.44,138.45,138.38,138.4,14240.0,125.3961,125.4052,125.3418,125.3599,14240.0
2021-07-13 12:20:00,138.39,138.4,138.34,138.35,13187.0,125.3508,125.3599,125.3055,125.3146,13187.0
2021-07-13 12:25:00,138.35,138.39,138.34,138.39,10756.0,125.3146,125.3508,125.3055,125.3508,10756.0
2021-07-13 12:30:00,138.39,138.42,138.35,138.42,5615.0,125.3508,125.378,125.3146,125.378,5615.0
2021-07-13 12:35:00,138.42,138.43,138.38,138.39,7379.0,125.378,125.3871,125.3418,125.3508,7379.0
2021-07-13 12:40:00,138.4,138.42,138.33,138.34,9623.0,125.3599,125.378,125.2965,125.3055,9623.0
2021-07-13 12:45:00,138.34,138.35,138.31,138.35,4759.0,125.3055,125.3146,125.2784,125.3146,4759.0
2021-07-13 12:50:00,138.34,138.41,138.34,138.41,11287.0,125.3055,125.369,125.3055,125.369,11287.0
2021-07-13 12:55:00,138.4,138.42,138.39,138.4,4440.0,125.3599,125.378,125.3508,125.3599,4440.0
2021-07-13 13:00:00,138.42,138.43,138.35,138.35,14554.0,125.378,125.3871,125.3146,125.3146,14554.0
2021-07-13 13:05:00,138.38,138.39,138.35,138.35,3832.0,125.3418,125.3508,125.3146,125.3146,3832.0
2021-07-13 13:10:00,138.35,138.35,138.28,138.29,4209.0,125.3146,125.3146,125.2512,125.2603,4209.0
2021-07-13 13:15:00,138.3,138.32,138.2,138.2,19769.0,125.2693,125.2874,125.1787,125.1787,19769.0
2021-07-13 13:20:00,138.21,138.4,138.21,138.36,12048.0,125.1878,125.3599,125.1878,125.3237,12048.0
2021-07-13 13:25:00,138.36,138.37,138.29,138.36,11651.0,125.3237,125.3327,125.2603,125.3237,11651.0
2021-07-13 13:30:00,138.33,138.37,138.29,138.3,10562.0,125.2965,125.3327,125.2603,125.2693,10562.0
2021-07-13 13:35:00,138.29,138.36,138.25,138.33,29207.0,125.2603,125.3237,125.224,125.2965,29207.0
2021-07-13 13:40:00,138.37,138.43,138.33,138.4,33708.0,125.3327,125.3871,125.2965,125.3599,33708.0
2021-07-13 13:45:00,138.39,138.47,138.38,138.45,75540.0,125.3508,125.4233,125.3418,125.4052,75540.0
2021-07-13 13:50:00,138.44,138.51,138.44,138.49,21862.0,125.3961,125.4595,125.3961,125.4414,21862.0
2021-07-13 13:55:00,138.52,138.58,138.52,138.57,71960.0,125.4686,125.5229,125.4686,125.5139,71960.0
2021-07-13 14:00:00,138.55,138.55,138.43,138.45,47029.0,125.4958,125.4958,125.3871,125.4052,47029.0
2021-07-13 14:05:00,138.45,138.55,138.45,138.5,16090.0,125.4052,125.4958,125.4052,125.4505,16090.0
2021-07-13 14:10:00,138.5,138.56,138.47,138.56,10424.0,125.4505,125.5048,125.4233,125.5048,10424.0
2021-07-13 14:15:00,138.54,138.56,138.48,138.55,13027.0,125.4867,125.5048,125.4324,125.4958,13027.0
2021-07-13 14:20:00,138.55,138.56,138.4,138.45,35972.0,125.4958,125.5048,125.3599,125.4052,35972.0
2021-07-13 14:25:00,138.45,138.47,138.4,138.41,27173.0,125.4052,125.4233,125.3599,125.369,27173.0
2021-07-13 14:30:00,138.4,138.4,138.31,138.34,9646.0,125.3599,125.3599,125.2784,125.3055,9646.0
2021-07-13 14:35:00,138.34,138.36,138.3,138.31,14073.0,125.3055,125.3237,125.2693,125.2784,14073.0
2021-07-13 14:40:00,138.34,138.34,138.22,138.23,20611.0,125.3055,125.3055,125.1969,125.2059,20611.0
2021-07-13 14:45:00,138.24,138.3,138.2,138.3,31298.0,125.215,125.2693,125.1787,125.2693,31298.0
2021-07-13 14:50:00,138.3,138.31,138.25,138.26,7453.0,125.2693,125.2784,125.224,125.2331,7453.0
2021-07-13 14:55:00,138.25,138.28,138.23,138.28,11639.0,125.224,125.2512,125.2059,125.2512,11639.0
2021-07-13 15:00:00,138.27,138.32,138.24,138.3,12438.0,125.2421,125.2874,125.215,125.2693,12438.0
2021-07-13 15:05:00,138.32,138.33,138.18,138.18,12880.0,125.2874,125.2965,125.1606,125.1606,12880.0
2021-07-13 15:10:00,138.2,138.2,138.07,138.08,27566.0,125.1787,125.1787,125.061,125.07,27566.0
2021-07-13 15:15:00,138.09,138.16,138.04,138.14,14951.0,125.0791,125.1425,125.0338,125.1244,14951.0
2021-07-13 15:20:00,138.13,138.16,138.03,138.03,10108.0,125.1153,125.1425,125.0248,125.0248,10108.0
2021-07-13 15:25:00,138.04,138.14,138.04,138.1,33480.0,125.0338,125.1244,125.0338,125.0882,33480.0
2021-07-13 15:30:00,138.12,138.18,138.06,138.18,43177.0,125.1063,125.1606,125.0519,125.1606,43177.0
2021-07-13 15:35:00,138.16,138.19,138.09,138.18,36036.0,125.1425,125.1697,125.0791,125.1606,36036.0
2021-07-13 15:40:00,138.17,138.27,138.14,138.25,37255.0,125.1516,125.2421,125.1244,125.224,37255.0
2021-07-13 15:45:00,138.27,138.27,138.14,138.15,21632.0,125.2421,125.2421,125.1244,125.1334,21632.0
2021-07-13 15:50:00,138.15,138.18,138.06,138.18,58469.0,125.1334,125.1606,125.0519,125.1606,58469.0
2021-07-13 15:55:00,138.19,138.19,138.05,138.11,61888.0,125.1697,125.1697,125.0429,125.0972,61888.0
2021-07-14 09:30:00,138.33,138.51,138.33,138.46,90793.0,125.2965,125.4595,125.2965,125.4142,90793.0
2021-07-14 09:35:00,138.47,138.74,138.47,138.74,20978.0,125.4233,125.6679,125.4233,125.6679,20978.0
2021-07-14 09:40:00,138.76,138.85,138.59,138.6,29892.0,125.686,125.7675,125.532,125.541,29892.0
2021-07-14 09:45:00,138.57,138.59,138.37,138.4,40909.0,125.5139,125.532,125.3327,125.3599,40909.0
2021-07-14 09:50:00,138.4,138.41,138.24,138.27,81235.0,125.3599,125.369,125.215,125.2421,81235.0
2021-07-14 09:55:00,138.29,138.33,138.12,138.13,44236.0,125.2603,125.2965,125.1063,125.1153,44236.0
2021-07-14 10:00:00,138.17,138.21,137.94,137.96,43310.0,125.1516,125.1878,124.9432,124.9614,43310.0
2021-07-14 10:05:00,137.94,138.03,137.9,137.95,17723.0,124.9432,125.0248,124.907,124.9523,17723.0
2021-07-14 10:10:00,137.94,138.03,137.9,137.94,37622.0,124.9432,125.0248,124.907,124.9432,37622.0
2021-07-14 10:15:00,137.97,138.21,137.97,138.16,18383.0,124.9704,125.1878,124.9704,125.1425,18383.0
2021-07-14 10:20:00,138.21,138.27,138.15,138.26,13626.0,125.1878,125.2421,125.1334,125.2331,13626.0
2021-07-14 10:25:00,138.25,138.25,138.0,138.02,12658.0,125.224,125.224,124.9976,125.0157,12658.0
2021-07-14 10:30:00,138.02,138.05,137.99,138.01,12874.0,125.0157,125.0429,124.9885,125.0066,12874.0
2021-07-14 10:35:00,138.0,138.07,137.92,138.01,11151.0,124.9976,125.061,124.9251,125.0066,11151.0
2021-07-14 10:40:00,137.99,138.07,137.98,138.05,20416.0,124.9885,125.061,124.9795,125.0429,20416.0
2021-07-14 10:45:00,138.03,138.12,137.96,138.12,8623.0,125.0248,125.1063,124.9614,125.1063,8623.0
2021-07-14 10:50:00,138.11,138.16,138.0,138.0,9262.0,125.0972,125.1425,124.9976,124.9976,9262.0
2021-07-14 10:55:00,137.99,138.06,137.97,137.97,8810.0,124.9885,125.0519,124.9704,124.9704,8810.0
2021-07-14 11:00:00,137.93,137.94,137.77,137.82,14843.0,124.9342,124.9432,124.7893,124.8345,14843.0
2021-07-14 11:05:00,137.81,137.81,137.7,137.7,19492.0,124.8255,124.8255,124.7258,124.7258,19492.0
2021-07-14 11:10:00,137.69,137.87,137.69,137.85,23863.0,124.7168,124.8798,124.7168,124.8617,23863.0
2021-07-14 11:15:00,137.85,137.88,137.77,137.87,38898.0,124.8617,124.8889,124.7893,124.8798,38898.0
2021-07-14 11:20:00,137.85,137.95,137.83,137.83,10118.0,124.8617,124.9523,124.8436,124.8436,10118.0
2021-07-14 11:25:00,137.84,137.85,137.69,137.74,22593.0,124.8527,124.8617,124.7168,124.7621,22593.0
2021-07-14 11:30:00,137.75,137.83,137.66,137.66,16925.0,124.7711,124.8436,124.6896,124.6896,16925.0
2021-07-14 11:35:00,137.67,137.72,137.62,137.62,23115.0,124.6987,124.744,124.6534,124.6534,23115.0
2021-07-14 11:40:00,137.62,137.62,137.48,137.53,20018.0,124.6534,124.6534,124.5266,124.5719,20018.0
2021-07-14 11:45:00,137.52,137.55,137.44,137.47,80744.0,124.5628,124.59,124.4903,124.5175,80744.0
2021-07-14 11:50:00,137.47,137.56,137.43,137.56,88201.0,124.5175,124.599,124.4813,124.599,88201.0
2021-07-14 11:55:00,137.58,137.6,137.53,137.6,14727.0,124.6172,124.6353,124.5719,124.6353,14727.0
2021-07-14 12:00:00,137.59,137.84,137.59,137.83,12334.0,124.6262,124.8527,124.6262,124.8436,12334.0
2021-07-14 12:05:00,137.82,137.92,137.82,137.85,14954.0,124.8345,124.9251,124.8345,124.8617,14954.0
2021-07-14 12:10:00,137.85,137.88,137.81,137.82,16900.0,124.8617,124.8889,124.8255,124.8345,16900.0
2021-07-14 12:15:00,137.81,137.87,137.78,137.8,15243.0,124.8255,124.8798,124.7983,124.8164,15243.0
2021-07-14 12:20:00,137.8,137.87,137.78,137.86,12645.0,124.8164,124.8798,124.7983,124.8708,12645.0
2021-07-14 12:25:00,137.88,137.94,137.83,137.94,11476.0,124.8889,124.9432,124.8436,124.9432,11476.0
2021-07-14 12:30:00,137.88,137.96,137.86,137.96,6588.0,124.8889,124.9614,124.8708,124.9614,6588.0
2021-07-14 12:35:00,137.95,138.02,137.91,137.96,13549.0,124.9523,125.0157,124.9161,124.9614,13549.0
2021-07-14 12:40:00,137.95,137.97,137.91,137.96,9439.0,124.9523,124.9704,124.9161,124.9614,9439.0
2021-07-14 12:45:00,137.96,137.96,137.84,137.94,14643.0,124.9614,124.9614,124.8527,124.9432,14643.0
2021-07-14 12:50:00,137.93,137.94,137.89,137.93,19298.0,124.9342,124.9432,124.8979,124.9342,19298.0
2021-07-14 12:55:00,137.94,137.97,137.92,137.95,17643.0,124.9432,124.9704,124.9251,124.9523,17643.0
2021-07-14 13:00:00,137.95,137.97,137.92,137.95,10054.0,124.9523,124.9704,124.9251,124.9523,10054.0
2021-07-14 13:05:00,137.93,137.93,137.8,137.81,10209.0,124.9342,124.9342,124.8164,124.8255,10209.0
2021-07-14 13:10:00,137.8,137.89,137.79,137.87,16049.0,124.8164,124.8979,124.8074,124.8798,16049.0
2021-07-14 13:15:00,137.85,137.85,137.74,137.75,16788.0,124.8617,124.8617,124.7621,124.7711,16788.0
2021-07-14 13:20:00,137.75,137.86,137.73,137.85,10161.0,124.7711,124.8708,124.753,124.8617,10161.0
2021-07-14 13:25:00,137.84,137.9,137.82,137.88,21433.0,124.8527,124.907,124.8345,124.8889,21433.0
2021-07-14 13:30:00,137.89,137.99,137.88,137.98,12127.0,124.8979,124.9885,124.8889,124.9795,12127.0
2021-07-14 13:35:00,138.0,138.05,137.99,138.01,40527.0,124.9976,125.0429,124.9885,125.0066,40527.0
2021-07-14 13:40:00,138.02,138.06,138.01,138.04,25041.0,125.0157,125.0519,125.0066,125.0338,25041.0
2021-07-14 13:45:00,138.04,138.06,138.01,138.06,6928.0,125.0338,125.0519,125.0066,125.0519,6928.0
2021-07-14 13:50:00,138.07,138.11,138.03,138.11,10891.0,125.061,125.0972,125.0248,125.0972,10891.0
2021-07-14 13:55:00,138.11,138.12,138.07,138.12,6040.0,125.0972,125.1063,125.061,125.1063,6040.0
2021-07-14 14:00:00,138.11,138.15,138.09,138.09,9241.0,125.0972,125.1334,125.0791,125.0791,9241.0
2021-07-14 14:05:00,138.09,138.09,138.03,138.07,8131.0,125.0791,125.0791,125.0248,125.061,8131.0
2021-07-14 14:10:00,138.06,138.11,138.05,138.09,13294.0,125.0519,125.0972,125.0429,125.0791,13294.0
2021-07-14 14:15:00,138.1,138.14,138.07,138.08,9552.0,125.0882,125.1244,125.061,125.07,9552.0
2021-07-14 14:20:00,138.09,138.12,138.07,138.07,7062.0,125.0791,125.1063,125.061,125.061,7062.0
2021-07-14 14:25:00,138.07,138.1,138.01,138.03,16113.0,125.061,125.0882,125.0066,125.0248,16113.0
2021-07-14 14:30:00,138.05,138.09,137.98,137.99,16396.0,125.0429,125.0791,124.9795,124.9885,16396.0
2021-07-14 14:35:00,138.0,138.04,137.98,138.0,12874.0,124.9976,125.0338,124.9795,124.9976,12874.0
2021-07-14 14:40:00,138.0,138.06,137.97,138.06,8110.0,124.9976,125.0519,124.9704,125.0519,8110.0
2021-07-14 14:45:00,138.03,138.07,138.01,138.02,14472.0,125.0248,125.061,125.0066,125.0157,14472.0
2021-07-14 14:50:00,138.02,138.06,137.97,137.98,10410.0,125.0157,125.0519,124.9704,124.9795,10410.0
2021-07-14 14:55:00,137.98,138.02,137.97,137.99,9743.0,124.9795,125.0157,124.9704,124.9885,9743.0
2021-07-14 15:00:00,137.99,138.1,137.99,138.07,12195.0,124.9885,125.0882,124.9885,125.061,12195.0
2021-07-14 15:05:00,138.08,138.14,138.07,138.11,29250.0,125.07,125.1244,125.061,125.0972,29250.0
2021-07-14 15:10:00,138.12,138.13,138.02,138.04,15335.0,125.1063,125.1153,125.0157,125.0338,15335.0
2021-07-14 15:15:00,138.03,138.1,137.98,138.03,21388.0,125.0248,125.0882,124.9795,125.0248,21388.0
2021-07-14 15:20:00,138.03,138.05,138.0,138.03,13410.0,125.0248,125.0429,124.9976,125.0248,13410.0
2021-07-14 15:25:00,138.03,138.05,137.93,137.95,19582.0,125.0248,125.0429,124.9342,124.9523,19582.0
2021-07-14 15:30:00,137.95,137.96,137.87,137.95,23717.0,124.9523,124.9614,124.8798,124.9523,23717.0
2021-07-14 15:35:00,137.95,138.01,137.93,137.93,25166.0,124.9523,125.0066,124.9342,124.9342,25166.0
2021-07-14 15:40:00,137.93,137.93,137.86,137.89,30748.0,124.9342,124.9342,124.8708,124.8979,30748.0
2021-07-14 15:45:00,137.89,138.02,137.88,138.0,57260.0,124.8979,125.0157,124.8889,124.9976,57260.0
2021-07-14 15:50:00,137.98,138.03,137.89,138.0,58018.0,124.9795,125.0248,124.8979,124.9976,58018.0
2021-07-14 15:55:00,137.99,138.07,137.93,138.02,171806.0,124.9885,125.061,124.9342,125.0157,171806.0
2021-07-15 09:30:00,137.29,137.6,137.13,137.52,48139.0,124.3545,124.6353,124.2096,124.5628,48139.0
2021-07-15 09:35:00,137.54,137.63,137.48,137.55,28216.0,124.5809,124.6624,124.5266,124.59,28216.0
2021-07-15 09:40:00,137.57,137.59,137.32,137.47,52575.0,124.6081,124.6262,124.3817,124.5175,52575.0
2021-07-15 09:45:00,137.47,137.6,137.42,137.46,24360.0,124.5175,124.6353,124.4722,124.5085,24360.0
2021-07-15 09:50:00,137.44,137.55,137.39,137.44,71800.0,124.4903,124.59,124.4451,124.4903,71800.0
2021-07-15 09:55:00,137.44,137.59,137.38,137.53,24747.0,124.4903,124.6262,124.436,124.5719,24747.0
2021-07-15 10:00:00,137.55,137.78,137.54,137.78,54502.0,124.59,124.7983,124.5809,124.7983,54502.0
2021-07-15 10:05:00,137.78,137.82,137.66,137.69,42845.0,124.7983,124.8345,124.6896,124.7168,42845.0
2021-07-15 10:10:00,137.7,137.79,137.66,137.77,19295.0,124.7258,124.8074,124.6896,124.7893,19295.0
2021-07-15 10:15:00,137.78,137.81,137.7,137.77,28568.0,124.7983,124.8255,124.7258,124.7893,28568.0
2021-07-15 10:20:00,137.77,137.84,137.67,137.81,18737.0,124.7893,124.8527,124.6987,124.8255,18737.0
2021-07-15 10:25:00,137.8,137.82,137.73,137.76,15113.0,124.8164,124.8345,124.753,124.7802,15113.0
2021-07-15 10:30:00,137.77,137.89,137.74,137.86,50535.0,124.7893,124.8979,124.7621,124.8708,50535.0
2021-07-15 10:35:00,137.85,137.92,137.78,137.9,11659.0,124.8617,124.9251,124.7983,124.907,11659.0
2021-07-15 10:40:00,137.89,137.95,137.8,137.82,26964.0,124.8979,124.9523,124.8164,124.8345,26964.0
2021-07-15 10:45:00,137.83,137.99,137.78,137.99,31111.0,124.8436,124.9885,124.7983,124.9885,31111.0
2021-07-15 10:50:00,137.97,138.11,137.92,138.09,36448.0,124.9704,125.0972,124.9251,125.0791,36448.0
2021-07-15 10:55:00,138.1,138.13,138.03,138.08,9668.0,125.0882,125.1153,125.0248,125.07,9668.0
2021-07-15 11:00:00,138.08,138.08,137.9,137.94,24375.0,125.07,125.07,124.907,124.9432,24375.0
2021-07-15 11:05:00,137.95,138.08,137.95,137.99,13559.0,124.9523,125.07,124.9523,124.9885,13559.0
2021-07-15 11:10:00,137.96,137.99,137.91,137.96,14496.0,124.9614,124.9885,124.9161,124.9614,14496.0
2021-07-15 11:15:00,137.96,137.99,137.92,137.94,23928.0,124.9614,124.9885,124.9251,124.9432,23928.0
2021-07-15 11:20:00,137.95,137.96,137.9,137.96,9076.0,124.9523,124.9614,124.907,124.9614,9076.0
2021-07-15 11:25:00,137.92,137.98,137.9,137.97,9754.0,124.9251,124.9795,124.907,124.9704,9754.0
2021-07-15 11:30:00,137.95,138.03,137.94,138.03,6545.0,124.9523,125.0248,124.9432,125.0248,6545.0
2021-07-15 11:35:00,138.05,138.15,138.04,138.14,19240.0,125.0429,125.1334,125.0338,125.1244,19240.0
2021-07-15 11:40:00,138.12,138.18,138.12,138.17,7865.0,125.1063,125.1606,125.1063,125.1516,7865.0
2021-07-15 11:45:00,138.16,138.23,138.15,138.23,9558.0,125.1425,125.2059,125.1334,125.2059,9558.0
2021-07-15 11:50:00,138.23,138.26,138.21,138.26,93436.0,125.2059,125.2331,125.1878,125.2331,93436.0
2021-07-15 11:55:00,138.26,138.28,138.13,138.13,23602.0,125.2331,125.2512,125.1153,125.1153,23602.0
2021-07-15 12:00:00,138.13,138.18,138.1,138.1,11778.0,125.1153,125.1606,125.0882,125.0882,11778.0
2021-07-15 12:05:00,138.1,138.12,137.99,138.01,10695.0,125.0882,125.1063,124.9885,125.0066,10695.0
2021-07-15 12:10:00,138.03,138.18,138.02,138.16,23159.0,125.0248,125.1606,125.0157,125.1425,23159.0
2021-07-15 12:15:00,138.16,138.16,138.01,138.03,10243.0,125.1425,125.1425,125.0066,125.0248,10243.0
2021-07-15 12:20:00,138.02,138.1,137.98,138.09,18841.0,125.0157,125.0882,124.9795,125.0791,18841.0
2021-07-15 12:25:00,138.08,138.08,138.03,138.05,9263.0,125.07,125.07,125.0248,125.0429,9263.0
2021-07-15 12:30:00,138.06,138.08,138.03,138.04,12506.0,125.0519,125.07,125.0248,125.0338,12506.0
2021-07-15 12:35:00,138.05,138.05,138.0,138.03,24995.0,125.0429,125.0429,124.9976,125.0248,24995.0
2021-07-15 12:40:00,138.03,138.08,138.01,138.08,10779.0,125.0248,125.07,125.0066,125.07,10779.0
2021-07-15 12:45:00,138.08,138.08,138.04,138.06,6540.0,125.07,125.07,125.0338,125.0519,6540.0
2021-07-15 12:50:00,138.06,138.08,138.04,138.05,16076.0,125.0519,125.07,125.0338,125.0429,16076.0
2021-07-15 12:55:00,138.04,138.05,137.98,137.98,6919.0,125.0338,125.0429,124.9795,124.9795,6919.0
2021-07-15 13:00:00,137.95,137.96,137.88,137.94,10120.0,124.9523,124.9614,124.8889,124.9432,10120.0
2021-07-15 13:05:00,137.92,137.98,137.92,137.94,15962.0,124.9251,124.9795,124.9251,124.9432,15962.0
2021-07-15 13:10:00,137.94,137.95,137.78,137.78,17167.0,124.9432,124.9523,124.7983,124.7983,17167.0
2021-07-15 13:15:00,137.78,137.82,137.72,137.72,29046.0,124.7983,124.8345,124.744,124.744,29046.0
2021-07-15 13:20:00,137.71,137.75,137.7,137.71,9286.0,124.7349,124.7711,124.7258,124.7349,9286.0
2021-07-15 13:25:00,137.72,137.79,137.71,137.76,10259.0,124.744,124.8074,124.7349,124.7802,10259.0
2021-07-15 13:30:00,137.75,137.76,137.62,137.65,30181.0,124.7711,124.7802,124.6534,124.6806,30181.0
2021-07-15 13:35:00,137.63,137.7,137.6,137.65,42777.0,124.6624,124.7258,124.6353,124.6806,42777.0
2021-07-15 13:40:00,137.65,137.69,137.54,137.54,10803.0,124.6806,124.7168,124.5809,124.5809,10803.0
2021-07-15 13:45:00,137.55,137.62,137.52,137.58,17879.0,124.59,124.6534,124.5628,124.6172,17879.0
2021-07-15 13:50:00,137.58,137.62,137.51,137.51,12498.0,124.6172,124.6534,124.5537,124.5537,12498.0
2021-07-15 13:55:00,137.51,137.54,137.46,137.49,25894.0,124.5537,124.5809,124.5085,124.5356,25894.0
2021-07-15 14:00:00,137.47,137.57,137.47,137.47,33957.0,124.5175,124.6081,124.5175,124.5175,33957.0
2021-07-15 14:05:00,137.47,137.59,137.47,137.59,18383.0,124.5175,124.6262,124.5175,124.6262,18383.0
2021-07-15 14:10:00,137.59,137.61,137.55,137.61,34224.0,124.6262,124.6443,124.59,124.6443,34224.0
2021-07-15 14:15:00,137.6,137.7,137.59,137.69,29156.0,124.6353,124.7258,124.6262,124.7168,29156.0
2021-07-15 14:20:00,137.69,137.78,137.67,137.77,15691.0,124.7168,124.7983,124.6987,124.7893,15691.0
2021-07-15 14:25:00,137.76,137.82,137.75,137.8,8242.0,124.7802,124.8345,124.7711,124.8164,8242.0
2021-07-15 14:30:00,137.79,137.79,137.73,137.73,15220.0,124.8074,124.8074,124.753,124.753,15220.0
2021-07-15 14:35:00,137.73,137.76,137.69,137.71,25939.0,124.753,124.7802,124.7168,124.7349,25939.0
2021-07-15 14:40:00,137.71,137.73,137.69,137.73,7222.0,124.7349,124.753,124.7168,124.753,7222.0
2021-07-15 14:45:00,137.73,137.79,137.63,137.79,245836.0,124.753,124.8074,124.6624,124.8074,245836.0
2021-07-15 14:50:00,137.78,137.81,137.71,137.74,167368.0,124.7983,124.8255,124.7349,124.7621,167368.0
2021-07-15 14:55:00,137.75,137.83,137.73,137.83,16377.0,124.7711,124.8436,124.753,124.8436,16377.0
2021-07-15 15:00:00,137.82,137.88,137.81,137.84,12492.0,124.8345,124.8889,124.8255,124.8527,12492.0
2021-07-15 15:05:00,137.86,137.88,137.83,137.87,12484.0,124.8708,124.8889,124.8436,124.8798,12484.0
2021-07-15 15:10:00,137.87,137.87,137.81,137.81,9186.0,124.8798,124.8798,124.8255,124.8255,9186.0
2021-07-15 15:15:00,137.82,137.9,137.82,137.89,38805.0,124.8345,124.907,124.8345,124.8979,38805.0
2021-07-15 15:20:00,137.89,137.91,137.84,137.9,20702.0,124.8979,124.9161,124.8527,124.907,20702.0
2021-07-15 15:25:00,137.91,137.94,137.89,137.93,12417.0,124.9161,124.9432,124.8979,124.9342,12417.0
2021-07-15 15:30:00,137.93,137.94,137.9,137.93,12997.0,124.9342,124.9432,124.907,124.9342,12997.0
2021-07-15 15:35:00,137.93,138.0,137.88,137.88,16806.0,124.9342,124.9976,124.8889,124.8889,16806.0
2021-07-15 15:40:00,137.91,137.92,137.86,137.88,15791.0,124.9161,124.9251,124.8708,124.8889,15791.0
2021-07-15 15:45:00,137.89,137.93,137.86,137.86,23023.0,124.8979,124.9342,124.8708,124.8708,23023.0
2021-07-15 15:50:00,137.87,138.04,137.87,137.98,33543.0,124.8798,125.0338,124.8798,124.9795,33543.0
2021-07-15 15:55:00,137.96,138.02,137.93,138.01,25637.0,124.9614,125.0157,124.9342,125.0066,25637.0
2021-07-16 09:30:00,138.47,138.47,138.14,138.17,109926.0,125.4233,125.4233,125.1244,125.1516,109926.0
2021-07-16 09:35:00,138.2,138.22,138.11,138.18,11784.0,125.1787,125.1969,125.0972,125.1606,11784.0
2021-07-16 09:40:00,138.15,138.19,138.04,138.11,19213.0,125.1334,125.1697,125.0338,125.0972,19213.0
2021-07-16 09:45:00,138.12,138.23,138.05,138.08,80315.0,125.1063,125.2059,125.0429,125.07,80315.0
2021-07-16 09:50:00,138.08,138.17,138.03,138.08,24208.0,125.07,125.1516,125.0248,125.07,24208.0
2021-07-16 09:55:00,138.08,138.19,138.08,138.16,8497.0,125.07,125.1697,125.07,125.1425,8497.0
2021-07-16 10:00:00,138.17,138.19,137.98,138.08,30810.0,125.1516,125.1697,124.9795,125.07,30810.0
2021-07-16 10:05:00,138.08,138.1,138.02,138.06,21769.0,125.07,125.0882,125.0157,125.0519,21769.0
2021-07-16 10:10:00,138.05,138.06,137.76,137.78,42568.0,125.0429,125.0519,124.7802,124.7983,42568.0
2021-07-16 10:15:00,137.75,137.82,137.71,137.82,10368.0,124.7711,124.8345,124.7349,124.8345,10368.0
2021-07-16 10:20:00,137.82,137.85,137.62,137.66,13481.0,124.8345,124.8617,124.6534,124.6896,13481.0
2021-07-16 10:25:00,137.64,137.64,137.49,137.55,11260.0,124.6715,124.6715,124.5356,124.59,11260.0
2021-07-16 10:30:00,137.53,137.66,137.51,137.62,32479.0,124.5719,124.6896,124.5537,124.6534,32479.0
2021-07-16 10:35:00,137.61,137.63,137.48,137.55,12897.0,124.6443,124.6624,124.5266,124.59,12897.0
2021-07-16 10:40:00,137.56,137.56,137.44,137.45,10824.0,124.599,124.599,124.4903,124.4994,10824.0
2021-07-16 10:45:00,137.46,137.56,137.45,137.47,24219.0,124.5085,124.599,124.4994,124.5175,24219.0
2021-07-16 10:50:00,137.5,137.73,137.5,137.72,9884.0,124.5447,124.753,124.5447,124.744,9884.0
2021-07-16 10:55:00,137.72,137.76,137.69,137.76,21336.0,124.744,124.7802,124.7168,124.7802,21336.0
2021-07-16 11:00:00,137.76,137.8,137.65,137.65,16758.0,124.7802,124.8164,124.6806,124.6806,16758.0
2021-07-16 11:05:00,137.64,137.76,137.59,137.7,7808.0,124.6715,124.7802,124.6262,124.7258,7808.0
2021-07-16 11:10:00,137.71,137.79,137.71,137.75,10997.0,124.7349,124.8074,124.7349,124.7711,10997.0
2021-07-16 11:15:00,137.74,137.75,137.61,137.74,6303.0,124.7621,124.7711,124.6443,124.7621,6303.0
2021-07-16 11:20:00,137.7,137.78,137.7,137.71,23173.0,124.7258,124.7983,124.7258,124.7349,23173.0
2021-07-16 11:25:00,137.71,137.75,137.65,137.69,25049.0,124.7349,124.7711,124.6806,124.7168,25049.0
2021-07-16 11:30:00,137.67,137.83,137.67,137.83,13678.0,124.6987,124.8436,124.6987,124.8436,13678.0
2021-07-16 11:35:00,137.83,137.88,137.77,137.86,14735.0,124.8436,124.8889,124.7893,124.8708,14735.0
2021-07-16 11:40:00,137.88,137.92,137.84,137.84,11868.0,124.8889,124.9251,124.8527,124.8527,11868.0
2021-07-16 11:45:00,137.85,137.86,137.77,137.8,18035.0,124.8617,124.8708,124.7893,124.8164,18035.0
2021-07-16 11:50:00,137.79,137.88,137.77,137.86,8206.0,124.8074,124.8889,124.7893,124.8708,8206.0
2021-07-16 11:55:00,137.86,137.9,137.84,137.89,8315.0,124.8708,124.907,124.8527,124.8979,8315.0
2021-07-16 12:00:00,137.89,137.89,137.84,137.89,5599.0,124.8979,124.8979,124.8527,124.8979,5599.0
2021-07-16 12:05:00,137.9,137.93,137.87,137.93,11076.0,124.907,124.9342,124.8798,124.9342,11076.0
2021-07-16 12:10:00,137.93,137.95,137.91,137.92,7300.0,124.9342,124.9523,124.9161,124.9251,7300.0
2021-07-16 12:15:00,137.92,137.92,137.87,137.88,11750.0,124.9251,124.9251,124.8798,124.8889,11750.0
2021-07-16 12:20:00,137.88,137.9,137.81,137.81,4803.0,124.8889,124.907,124.8255,124.8255,4803.0
2021-07-16 12:25:00,137.8,137.81,137.74,137.74,12090.0,124.8164,124.8255,124.7621,124.7621,12090.0
2021-07-16 12:30:00,137.69,137.76,137.68,137.73,4858.0,124.7168,124.7802,124.7077,124.753,4858.0
2021-07-16 12:35:00,137.74,137.79,137.7,137.7,4122.0,124.7621,124.8074,124.7258,124.7258,4122.0
2021-07-16 12:40:00,137.69,137.73,137.69,137.72,4219.0,124.7168,124.753,124.7168,124.744,4219.0
2021-07-16 12:45:00,137.71,137.72,137.66,137.69,7086.0,124.7349,124.744,124.6896,124.7168,7086.0
2021-07-16 12:50:00,137.69,137.72,137.68,137.69,6351.0,124.7168,124.744,124.7077,124.7168,6351.0
2021-07-16 12:55:00,137.72,137.73,137.7,137.7,1156.0,124.744,124.753,124.7258,124.7258,1156.0
2021-07-16 13:00:00,137.7,137.76,137.67,137.75,3353.0,124.7258,124.7802,124.6987,124.7711,3353.0
2021-07-16 13:05:00,137.75,137.75,137.7,137.7,10166.0,124.7711,124.7711,124.7258,124.7258,10166.0
2021-07-16 13:10:00,137.68,137.69,137.65,137.69,5708.0,124.7077,124.7168,124.6806,124.7168,5708.0
2021-07-16 13:15:00,137.68,137.68,137.65,137.68,4662.0,124.7077,124.7077,124.6806,124.7077,4662.0
2021-07-16 13:20:00,137.68,137.69,137.62,137.65,19647.0,124.7077,124.7168,124.6534,124.6806,19647.0
2021-07-16 13:25:00,137.65,137.66,137.58,137.59,17751.0,124.6806,124.6896,124.6172,124.6262,17751.0
2021-07-16 13:30:00,137.57,137.58,137.5,137.5,6118.0,124.6081,124.6172,124.5447,124.5447,6118.0
2021-07-16 13:35:00,137.5,137.55,137.49,137.55,15360.0,124.5447,124.59,124.5356,124.59,15360.0
2021-07-16 13:40:00,137.55,137.56,137.43,137.45,7927.0,124.59,124.599,124.4813,124.4994,7927.0
2021-07-16 13:45:00,137.44,137.47,137.4,137.4,8306.0,124.4903,124.5175,124.4541,124.4541,8306.0
2021-07-16 13:50:00,137.4,137.46,137.39,137.45,5143.0,124.4541,124.5085,124.4451,124.4994,5143.0
2021-07-16 13:55:00,137.45,137.52,137.45,137.48,9113.0,124.4994,124.5628,124.4994,124.5266,9113.0
2021-07-16 14:00:00,137.47,137.47,137.35,137.42,31624.0,124.5175,124.5175,124.4088,124.4722,31624.0
2021-07-16 14:05:00,137.39,137.42,137.34,137.38,13603.0,124.4451,124.4722,124.3998,124.436,13603.0
2021-07-16 14:10:00,137.4,137.42,137.35,137.41,19356.0,124.4541,124.4722,124.4088,124.4632,19356.0
2021-07-16 14:15:00,137.42,137.49,137.41,137.48,17074.0,124.4722,124.5356,124.4632,124.5266,17074.0
2021-07-16 14:20:00,137.46,137.46,137.39,137.43,6150.0,124.5085,124.5085,124.4451,124.4813,6150.0
2021-07-16 14:25:00,137.43,137.44,137.29,137.29,7417.0,124.4813,124.4903,124.3545,124.3545,7417.0
2021-07-16 14:30:00,137.27,137.35,137.23,137.24,15254.0,124.3364,124.4088,124.3001,124.3092,15254.0
2021-07-16 14:35:00,137.27,137.27,137.17,137.19,26826.0,124.3364,124.3364,124.2458,124.2639,26826.0
2021-07-16 14:40:00,137.17,137.23,137.11,137.14,13252.0,124.2458,124.3001,124.1914,124.2186,13252.0
2021-07-16 14:45:00,137.12,137.16,137.11,137.13,11458.0,124.2005,124.2367,124.1914,124.2096,11458.0
2021-07-16 14:50:00,137.13,137.2,137.13,137.18,21736.0,124.2096,124.273,124.2096,124.2548,21736.0
2021-07-16 14:55:00,137.18,137.21,137.17,137.21,22299.0,124.2548,124.282,124.2458,124.282,22299.0
2021-07-16 15:00:00,137.22,137.22,137.08,137.09,14526.0,124.2911,124.2911,124.1643,124.1733,14526.0
2021-07-16 15:05:00,137.09,137.14,137.01,137.07,21940.0,124.1733,124.2186,124.1009,124.1552,21940.0
2021-07-16 15:10:00,137.07,137.11,136.98,137.07,24088.0,124.1552,124.1914,124.0737,124.1552,24088.0
2021-07-16 15:15:00,137.07,137.2,137.03,137.2,68368.0,124.1552,124.273,124.119,124.273,68368.0
2021-07-16 15:20:00,137.2,137.22,137.15,137.15,12598.0,124.273,124.2911,124.2277,124.2277,12598.0
2021-07-16 15:25:00,137.17,137.18,137.07,137.1,12472.0,124.2458,124.2548,124.1552,124.1824,12472.0
2021-07-16 15:30:00,137.08,137.12,137.01,137.08,24361.0,124.1643,124.2005,124.1009,124.1643,24361.0
2021-07-16 15:35:00,137.08,137.08,136.98,137.02,32629.0,124.1643,124.1643,124.0737,124.1099,32629.0
2021-07-16 15:40:00,137.01,137.11,136.94,136.96,53684.0,124.1009,124.1914,124.0375,124.0556,53684.0
2021-07-16 15:45:00,136.95,136.97,136.81,136.84,29167.0,124.0465,124.0646,123.9197,123.9469,29167.0
2021-07-16 15:50:00,136.85,136.95,136.83,136.92,43203.0,123.9559,124.0465,123.9378,124.0193,43203.0
2021-07-16 15:55:00,136.93,137.02,136.89,136.95,33251.0,124.0284,124.1099,123.9922,124.0465,33251.0
2021-07-19 09:30:00,135.14,135.57,135.06,135.33,130159.0,122.4071,122.7965,122.3346,122.5792,130159.0
2021-07-19 09:35:00,135.28,135.43,135.2,135.34,40119.0,122.5339,122.6697,122.4614,122.5882,40119.0
2021-07-19 09:40:00,135.34,135.34,134.99,135.23,109863.0,122.5882,122.5882,122.2712,122.4886,109863.0
2021-07-19 09:45:00,135.23,135.26,134.88,134.89,23833.0,122.4886,122.5157,122.1715,122.1806,23833.0
2021-07-19 09:50:00,134.88,134.89,134.54,134.55,47372.0,122.1715,122.1806,121.8636,121.8726,47372.0
2021-07-19 09:55:00,134.52,134.77,134.46,134.62,36582.0,121.8455,122.0719,121.7911,121.936,36582.0
2021-07-19 10:00:00,134.6,134.63,134.33,134.45,38444.0,121.9179,121.9451,121.6734,121.7821,38444.0
2021-07-19 10:05:00,134.47,134.61,134.32,134.54,29990.0,121.8002,121.927,121.6643,121.8636,29990.0
2021-07-19 10:10:00,134.52,134.59,134.44,134.44,48159.0,121.8455,121.9089,121.773,121.773,48159.0
2021-07-19 10:15:00,134.44,134.44,133.93,134.0,69570.0,121.773,121.773,121.3111,121.3745,69570.0
2021-07-19 10:20:00,133.95,134.21,133.85,134.18,59232.0,121.3292,121.5647,121.2386,121.5375,59232.0
2021-07-19 10:25:00,134.16,134.36,134.09,134.36,31448.0,121.5194,121.7005,121.456,121.7005,31448.0
2021-07-19 10:30:00,134.27,134.42,134.17,134.41,22851.0,121.619,121.7549,121.5284,121.7458,22851.0
2021-07-19 10:35:00,134.35,134.48,134.24,134.45,60966.0,121.6915,121.8092,121.5919,121.7821,60966.0
2021-07-19 10:40:00,134.44,134.62,134.33,134.6,35251.0,121.773,121.936,121.6734,121.9179,35251.0
2021-07-19 10:45:00,134.57,134.67,134.57,134.6,36922.0,121.8908,121.9813,121.8908,121.9179,36922.0
2021-07-19 10:50:00,134.6,134.62,134.2,134.2,32407.0,121.9179,121.936,121.5556,121.5556,32407.0
2021-07-19 10:55:00,134.23,134.29,134.11,134.24,32095.0,121.5828,121.6371,121.4741,121.5919,32095.0
2021-07-19 11:00:00,134.26,134.5,134.07,134.42,32887.0,121.61,121.8274,121.4379,121.7549,32887.0
2021-07-19 11:05:00,134.42,134.47,134.32,134.46,41301.0,121.7549,121.8002,121.6643,121.7911,41301.0
2021-07-19 11:10:00,134.43,134.48,134.35,134.43,50978.0,121.7639,121.8092,121.6915,121.7639,50978.0
2021-07-19 11:15:00,134.42,134.55,134.42,134.5,20253.0,121.7549,121.8726,121.7549,121.8274,20253.0
2021-07-19 11:20:00,134.5,134.51,134.22,134.3,24816.0,121.8274,121.8364,121.5737,121.6462,24816.0
2021-07-19 11:25:00,134.25,134.35,134.24,134.26,25382.0,121.6009,121.6915,121.5919,121.61,25382.0
2021-07-19 11:30:00,134.26,134.49,134.2,134.4,32063.0,121.61,121.8183,121.5556,121.7368,32063.0
2021-07-19 11:35:00,134.39,134.42,134.28,134.41,24318.0,121.7277,121.7549,121.6281,121.7458,24318.0
2021-07-19 11:40:00,134.41,134.48,134.35,134.48,48802.0,121.7458,121.8092,121.6915,121.8092,48802.0
2021-07-19 11:45:00,134.49,134.61,134.44,134.44,40954.0,121.8183,121.927,121.773,121.773,40954.0
2021-07-19 11:50:00,134.47,134.53,134.36,134.41,25813.0,121.8002,121.8545,121.7005,121.7458,25813.0
2021-07-19 11:55:00,134.4,134.57,134.39,134.53,11552.0,121.7368,121.8908,121.7277,121.8545,11552.0
2021-07-19 12:00:00,134.5,134.5,134.19,134.19,66789.0,121.8274,121.8274,121.5466,121.5466,66789.0
2021-07-19 12:05:00,134.18,134.25,134.11,134.13,64270.0,121.5375,121.6009,121.4741,121.4922,64270.0
2021-07-19 12:10:00,134.12,134.14,134.04,134.08,41146.0,121.4832,121.5013,121.4107,121.4469,41146.0
2021-07-19 12:15:00,134.06,134.18,134.03,134.06,23078.0,121.4288,121.5375,121.4016,121.4288,23078.0
2021-07-19 12:20:00,134.03,134.11,133.98,134.06,25950.0,121.4016,121.4741,121.3563,121.4288,25950.0
2021-07-19 12:25:00,134.08,134.15,133.94,133.94,13822.0,121.4469,121.5103,121.3201,121.3201,13822.0
2021-07-19 12:30:00,133.92,133.96,133.86,133.92,41832.0,121.302,121.3382,121.2477,121.302,41832.0
2021-07-19 12:35:00,133.91,133.93,133.82,133.84,24712.0,121.2929,121.3111,121.2114,121.2295,24712.0
2021-07-19 12:40:00,133.85,133.86,133.68,133.69,34553.0,121.2386,121.2477,121.0846,121.0937,34553.0
2021-07-19 12:45:00,133.69,133.79,133.66,133.7,29997.0,121.0937,121.1842,121.0665,121.1027,29997.0
2021-07-19 12:50:00,133.72,133.93,133.68,133.9,32919.0,121.1208,121.3111,121.0846,121.2839,32919.0
2021-07-19 12:55:00,133.86,133.93,133.77,133.9,304395.0,121.2477,121.3111,121.1661,121.2839,304395.0
2021-07-19 13:00:00,133.89,134.11,133.85,134.02,28711.0,121.2748,121.4741,121.2386,121.3926,28711.0
2021-07-19 13:05:00,134.02,134.1,133.96,134.1,163400.0,121.3926,121.465,121.3382,121.465,163400.0
2021-07-19 13:10:00,134.09,134.1,133.95,133.97,39611.0,121.456,121.465,121.3292,121.3473,39611.0
2021-07-19 13:15:00,133.98,134.1,133.98,133.99,21684.0,121.3563,121.465,121.3563,121.3654,21684.0
2021-07-19 13:20:00,133.96,134.02,133.85,133.92,20865.0,121.3382,121.3926,121.2386,121.302,20865.0
2021-07-19 13:25:00,133.91,133.92,133.75,133.81,59174.0,121.2929,121.302,121.148,121.2024,59174.0
2021-07-19 13:30:00,133.76,133.76,133.65,133.67,23680.0,121.1571,121.1571,121.0574,121.0756,23680.0
2021-07-19 13:35:00,133.67,133.82,133.66,133.72,29485.0,121.0756,121.2114,121.0665,121.1208,29485.0
2021-07-19 13:40:00,133.73,133.79,133.54,133.61,27280.0,121.1299,121.1842,120.9578,121.0212,27280.0
2021-07-19 13:45:00,133.62,133.73,133.55,133.55,18446.0,121.0303,121.1299,120.9669,120.9669,18446.0
2021-07-19 13:50:00,133.55,133.75,133.51,133.75,35598.0,120.9669,121.148,120.9306,121.148,35598.0
2021-07-19 13:55:00,133.75,133.8,133.62,133.66,13075.0,121.148,121.1933,121.0303,121.0665,13075.0
2021-07-19 14:00:00,133.65,133.97,133.65,133.88,27771.0,121.0574,121.3473,121.0574,121.2658,27771.0
2021-07-19 14:05:00,133.88,133.89,133.7,133.71,31310.0,121.2658,121.2748,121.1027,121.1118,31310.0
2021-07-19 14:10:00,133.72,133.94,133.71,133.83,29919.0,121.1208,121.3201,121.1118,121.2205,29919.0
2021-07-19 14:15:00,133.85,133.95,133.79,133.95,28088.0,121.2386,121.3292,121.1842,121.3292,28088.0
2021-07-19 14:20:00,133.95,133.99,133.9,133.9,29909.0,121.3292,121.3654,121.2839,121.2839,29909.0
2021-07-19 14:25:00,133.9,133.98,133.83,133.98,55979.0,121.2839,121.3563,121.2205,121.3563,55979.0
2021-07-19 14:30:00,133.98,133.99,133.8,133.9,28500.0,121.3563,121.3654,121.1933,121.2839,28500.0
2021-07-19 14:35:00,133.91,133.91,133.63,133.68,38671.0,121.2929,121.2929,121.0393,121.0846,38671.0
2021-07-19 14:40:00,133.67,133.75,133.64,133.69,20448.0,121.0756,121.148,121.0484,121.0937,20448.0
2021-07-19 14:45:00,133.69,133.76,133.63,133.76,36423.0,121.0937,121.1571,121.0393,121.1571,36423.0
2021-07-19 14:50:00,133.75,133.84,133.63,133.7,28983.0,121.148,121.2295,121.0393,121.1027,28983.0
2021-07-19 14:55:00,133.69,133.86,133.68,133.72,21089.0,121.0937,121.2477,121.0846,121.1208,21089.0
2021-07-19 15:00:00,133.72,133.86,133.65,133.85,27399.0,121.1208,121.2477,121.0574,121.2386,27399.0
2021-07-19 15:05:00,133.85,133.96,133.76,133.93,37686.0,121.2386,121.3382,121.1571,121.3111,37686.0
2021-07-19 15:10:00,133.93,134.06,133.89,133.92,33943.0,121.3111,121.4288,121.2748,121.302,33943.0
2021-07-19 15:15:00,133.89,133.93,133.76,133.78,40898.0,121.2748,121.3111,121.1571,121.1752,40898.0
2021-07-19 15:20:00,133.81,133.86,133.74,133.77,42862.0,121.2024,121.2477,121.139,121.1661,42862.0
2021-07-19 15:25:00,133.76,133.89,133.75,133.81,33139.0,121.1571,121.2748,121.148,121.2024,33139.0
2021-07-19 15:30:00,133.81,133.93,133.78,133.89,45803.0,121.2024,121.3111,121.1752,121.2748,45803.0
2021-07-19 15:35:00,133.87,134.05,133.82,134.03,61091.0,121.2567,121.4198,121.2114,121.4016,61091.0
2021-07-19 15:40:00,134.01,134.11,133.97,133.99,52538.0,121.3835,121.4741,121.3473,121.3654,52538.0
2021-07-19 15:45:00,134.0,134.2,133.94,134.16,103159.0,121.3745,121.5556,121.3201,121.5194,103159.0
2021-07-19 15:50:00,134.17,134.35,134.08,134.3,128783.0,121.5284,121.6915,121.4469,121.6462,128783.0
2021-07-19 15:55:00,134.31,134.6,134.22,134.58,141908.0,121.6553,121.9179,121.5737,121.8998,141908.0
2021-07-20 09:30:00,134.8,135.11,134.61,135.11,132284.0,122.0991,122.3799,121.927,122.3799,132284.0
2021-07-20 09:35:00,135.18,135.38,135.03,135.29,54191.0,122.4433,122.6244,122.3074,122.5429,54191.0
2021-07-20 09:40:00,135.28,135.64,135.06,135.64,61071.0,122.5339,122.8599,122.3346,122.8599,61071.0
2021-07-20 09:45:00,135.57,135.92,135.52,135.92,16818.0,122.7965,123.1136,122.7512,123.1136,16818.0
2021-07-20 09:50:00,135.92,136.12,135.84,136.1,24642.0,123.1136,123.2947,123.0411,123.2766,24642.0
2021-07-20 09:55:00,136.09,136.38,136.09,136.3,28102.0,123.2675,123.5302,123.2675,123.4578,28102.0
2021-07-20 10:00:00,136.3,136.62,136.29,136.61,30475.0,123.4578,123.7476,123.4487,123.7385,30475.0
2021-07-20 10:05:00,136.62,136.62,136.36,136.45,16680.0,123.7476,123.7476,123.5121,123.5936,16680.0
2021-07-20 10:10:00,136.43,136.51,136.36,136.39,39364.0,123.5755,123.648,123.5121,123.5393,39364.0
2021-07-20 10:15:00,136.4,136.7,136.4,136.7,17020.0,123.5483,123.8201,123.5483,123.8201,17020.0
2021-07-20 10:20:00,136.71,136.82,136.65,136.8,29203.0,123.8291,123.9288,123.7748,123.9106,29203.0
2021-07-20 10:25:00,136.8,136.83,136.68,136.77,15193.0,123.9106,123.9378,123.802,123.8835,15193.0
2021-07-20 10:30:00,136.77,136.82,136.59,136.64,12635.0,123.8835,123.9288,123.7204,123.7657,12635.0
2021-07-20 10:35:00,136.63,136.71,136.5,136.6,45344.0,123.7567,123.8291,123.6389,123.7295,45344.0
2021-07-20 10:40:00,136.64,136.69,136.58,136.65,15641.0,123.7657,123.811,123.7114,123.7748,15641.0
2021-07-20 10:45:00,136.63,136.79,136.59,136.79,22152.0,123.7567,123.9016,123.7204,123.9016,22152.0
2021-07-20 10:50:00,136.79,136.82,136.69,136.77,14552.0,123.9016,123.9288,123.811,123.8835,14552.0
2021-07-20 10:55:00,136.76,136.91,136.75,136.88,15434.0,123.8744,124.0103,123.8654,123.9831,15434.0
2021-07-20 11:00:00,136.93,137.06,136.91,137.03,33287.0,124.0284,124.1461,124.0103,124.119,33287.0
2021-07-20 11:05:00,137.03,137.05,136.78,136.88,17725.0,124.119,124.1371,123.8925,123.9831,17725.0
2021-07-20 11:10:00,136.88,136.97,136.86,136.87,12524.0,123.9831,124.0646,123.965,123.9741,12524.0
2021-07-20 11:15:00,136.87,136.9,136.79,136.82,19484.0,123.9741,124.0012,123.9016,123.9288,19484.0
2021-07-20 11:20:00,136.82,136.89,136.82,136.87,16339.0,123.9288,123.9922,123.9288,123.9741,16339.0
2021-07-20 11:25:00,136.87,136.88,136.67,136.67,11649.0,123.9741,123.9831,123.7929,123.7929,11649.0
2021-07-20 11:30:00,136.65,136.71,136.6,136.7,35090.0,123.7748,123.8291,123.7295,123.8201,35090.0
2021-07-20 11:35:00,136.68,136.68,136.6,136.61,17965.0,123.802,123.802,123.7295,123.7385,17965.0
2021-07-20 11:40:00,136.6,136.77,136.59,136.76,65774.0,123.7295,123.8835,123.7204,123.8744,65774.0
2021-07-20 11:45:00,136.77,136.86,136.75,136.83,8974.0,123.8835,123.965,123.8654,123.9378,8974.0
2021-07-20 11:50:00,136.84,136.93,136.83,136.9,15612.0,123.9469,124.0284,123.9378,124.0012,15612.0
2021-07-20 11:55:00,136.88,137.02,136.88,137.02,25222.0,123.9831,124.1099,123.9831,124.1099,25222.0
2021-07-20 12:00:00,137.03,137.07,136.96,136.96,17771.0,124.119,124.1552,124.0556,124.0556,17771.0
2021-07-20 12:05:00,136.96,136.96,136.82,136.87,11494.0,124.0556,124.0556,123.9288,123.9741,11494.0
2021-07-20 12:10:00,136.86,136.97,136.85,136.94,33383.0,123.965,124.0646,123.9559,124.0375,33383.0
2021-07-20 12:15:00,136.94,137.06,136.94,137.04,9161.0,124.0375,124.1461,124.0375,124.128,9161.0
2021-07-20 12:20:00,137.05,137.1,137.03,137.08,5871.0,124.1371,124.1824,124.119,124.1643,5871.0
2021-07-20 12:25:00,137.09,137.09,136.97,137.01,15746.0,124.1733,124.1733,124.0646,124.1009,15746.0
2021-07-20 12:30:00,137.01,137.14,137.0,137.14,27219.0,124.1009,124.2186,124.0918,124.2186,27219.0
2021-07-20 12:35:00,137.16,137.16,137.03,137.04,23403.0,124.2367,124.2367,124.119,124.128,23403.0
2021-07-20 12:40:00,137.06,137.09,137.01,137.02,10346.0,124.1461,124.1733,124.1009,124.1099,10346.0
2021-07-20 12:45:00,137.02,137.17,137.0,137.15,22673.0,124.1099,124.2458,124.0918,124.2277,22673.0
2021-07-20 12:50:00,137.16,137.2,137.15,137.17,11905.0,124.2367,124.273,124.2277,124.2458,11905.0
2021-07-20 12:55:00,137.16,137.18,137.09,137.1,10085.0,124.2367,124.2548,124.1733,124.1824,10085.0
2021-07-20 13:00:00,137.1,137.15,136.83,136.83,28029.0,124.1824,124.2277,123.9378,123.9378,28029.0
2021-07-20 13:05:00,136.84,136.89,136.78,136.8,20078.0,123.9469,123.9922,123.8925,123.9106,20078.0
2021-07-20 13:10:00,136.8,136.83,136.76,136.8,15282.0,123.9106,123.9378,123.8744,123.9106,15282.0
2021-07-20 13:15:00,136.79,136.81,136.7,136.72,25943.0,123.9016,123.9197,123.8201,123.8382,25943.0
2021-07-20 13:20:00,136.71,136.77,136.65,136.65,16133.0,123.8291,123.8835,123.7748,123.7748,16133.0
2021-07-20 13:25:00,136.64,136.64,136.56,136.61,23053.0,123.7657,123.7657,123.6933,123.7385,23053.0
2021-07-20 13:30:00,136.64,136.71,136.63,136.71,29923.0,123.7657,123.8291,123.7567,123.8291,29923.0
2021-07-20 13:35:00,136.71,136.73,136.63,136.64,15364.0,123.8291,123.8472,123.7567,123.7657,15364.0
2021-07-20 13:40:00,136.65,136.69,136.6,136.6,10371.0,123.7748,123.811,123.7295,123.7295,10371.0
2021-07-20 13:45:00,136.61,136.65,136.56,136.57,22554.0,123.7385,123.7748,123.6933,123.7023,22554.0
2021-07-20 13:50:00,136.58,136.63,136.56,136.6,4084.0,123.7114,123.7567,123.6933,123.7295,4084.0
2021-07-20 13:55:00,136.61,136.71,136.6,136.68,9105.0,123.7385,123.8291,123.7295,123.802,9105.0
2021-07-20 14:00:00,136.69,136.83,136.68,136.81,13255.0,123.811,123.9378,123.802,123.9197,13255.0
2021-07-20 14:05:00,136.81,136.89,136.78,136.78,17958.0,123.9197,123.9922,123.8925,123.8925,17958.0
2021-07-20 14:10:00,136.79,136.83,136.76,136.76,8553.0,123.9016,123.9378,123.8744,123.8744,8553.0
2021-07-20 14:15:00,136.78,136.85,136.78,136.8,24379.0,123.8925,123.9559,123.8925,123.9106,24379.0
2021-07-20 14:20:00,136.8,136.81,136.69,136.72,25680.0,123.9106,123.9197,123.811,123.8382,25680.0
2021-07-20 14:25:00,136.71,136.72,136.67,136.69,63606.0,123.8291,123.8382,123.7929,123.811,63606.0
2021-07-20 14:30:00,136.71,136.75,136.7,136.71,14521.0,123.8291,123.8654,123.8201,123.8291,14521.0
2021-07-20 14:35:00,136.71,136.76,136.68,136.68,21317.0,123.8291,123.8744,123.802,123.802,21317.0
2021-07-20 14:40:00,136.68,136.81,136.68,136.76,9386.0,123.802,123.9197,123.802,123.8744,9386.0
2021-07-20 14:45:00,136.76,136.77,136.65,136.67,13329.0,123.8744,123.8835,123.7748,123.7929,13329.0
2021-07-20 14:50:00,136.69,136.76,136.64,136.69,517415.0,123.811,123.8744,123.7657,123.811,517415.0
2021-07-20 14:55:00,136.67,136.7,136.6,136.61,23884.0,123.7929,123.8201,123.7295,123.7385,23884.0
2021-07-20 15:00:00,136.63,136.66,136.61,136.65,12132.0,123.7567,123.7838,123.7385,123.7748,12132.0
2021-07-20 15:05:00,136.66,136.73,136.64,136.69,20214.0,123.7838,123.8472,123.7657,123.811,20214.0
2021-07-20 15:10:00,136.7,136.89,136.69,136.86,31817.0,123.8201,123.9922,123.811,123.965,31817.0
2021-07-20 15:15:00,136.85,136.89,136.81,136.86,15587.0,123.9559,123.9922,123.9197,123.965,15587.0
2021-07-20 15:20:00,136.89,136.93,136.87,136.93,26807.0,123.9922,124.0284,123.9741,124.0284,26807.0
2021-07-20 15:25:00,136.93,136.95,136.75,136.8,36138.0,124.0284,124.0465,123.8654,123.9106,36138.0
2021-07-20 15:30:00,136.8,136.82,136.7,136.75,18008.0,123.9106,123.9288,123.8201,123.8654,18008.0
2021-07-20 15:35:00,136.75,136.8,136.72,136.75,18206.0,123.8654,123.9106,123.8382,123.8654,18206.0
2021-07-20 15:40:00,136.74,136.83,136.73,136.75,20667.0,123.8563,123.9378,123.8472,123.8654,20667.0
2021-07-20 15:45:00,136.74,136.83,136.74,136.83,29469.0,123.8563,123.9378,123.8563,123.9378,29469.0
2021-07-20 15:50:00,136.84,136.86,136.66,136.84,42393.0,123.9469,123.965,123.7838,123.9469,42393.0
2021-07-20 15:55:00,136.83,136.83,136.63,136.63,35495.0,123.9378,123.9378,123.7567,123.7567,35495.0
2021-07-21 09:30:00,137.45,137.65,137.38,137.63,69679.0,124.4994,124.6806,124.436,124.6624,69679.0
2021-07-21 09:35:00,137.64,137.73,137.51,137.62,24877.0,124.6715,124.753,124.5537,124.6534,24877.0
2021-07-21 09:40:00,137.61,137.8,137.57,137.76,45777.0,124.6443,124.8164,124.6081,124.7802,45777.0
2021-07-21 09:45:00,137.77,137.99,137.76,137.99,36780.0,124.7893,124.9885,124.7802,124.9885,36780.0
2021-07-21 09:50:00,137.99,138.08,137.95,137.97,63232.0,124.9885,125.07,124.9523,124.9704,63232.0
2021-07-21 09:55:00,137.96,138.06,137.92,137.97,45050.0,124.9614,125.0519,124.9251,124.9704,45050.0
2021-07-21 10:00:00,137.96,138.05,137.88,137.88,74559.0,124.9614,125.0429,124.8889,124.8889,74559.0
2021-07-21 10:05:00,137.87,138.05,137.85,138.0,32725.0,124.8798,125.0429,124.8617,124.9976,32725.0
2021-07-21 10:10:00,138.0,138.05,137.96,138.05,16737.0,124.9976,125.0429,124.9614,125.0429,16737.0
2021-07-21 10:15:00,138.1,138.11,137.77,137.79,36297.0,125.0882,125.0972,124.7893,124.8074,36297.0
2021-07-21 10:20:00,137.81,137.89,137.77,137.79,31054.0,124.8255,124.8979,124.7893,124.8074,31054.0
2021-07-21 10:25:00,137.82,137.85,137.7,137.7,13781.0,124.8345,124.8617,124.7258,124.7258,13781.0
2021-07-21 10:30:00,137.65,137.65,137.57,137.6,36825.0,124.6806,124.6806,124.6081,124.6353,36825.0
2021-07-21 10:35:00,137.6,137.79,137.6,137.78,15149.0,124.6353,124.8074,124.6353,124.7983,15149.0
2021-07-21 10:40:00,137.8,137.85,137.76,137.84,12817.0,124.8164,124.8617,124.7802,124.8527,12817.0
2021-07-21 10:45:00,137.83,137.93,137.78,137.82,56426.0,124.8436,124.9342,124.7983,124.8345,56426.0
2021-07-21 10:50:00,137.87,137.9,137.8,137.84,22507.0,124.8798,124.907,124.8164,124.8527,22507.0
2021-07-21 10:55:00,137.84,137.91,137.84,137.84,22030.0,124.8527,124.9161,124.8527,124.8527,22030.0
2021-07-21 11:00:00,137.86,137.9,137.8,137.83,39125.0,124.8708,124.907,124.8164,124.8436,39125.0
2021-07-21 11:05:00,137.84,137.89,137.75,137.77,17549.0,124.8527,124.8979,124.7711,124.7893,17549.0
2021-07-21 11:10:00,137.75,137.79,137.71,137.75,7235.0,124.7711,124.8074,124.7349,124.7711,7235.0
2021-07-21 11:15:00,137.75,137.83,137.74,137.82,21042.0,124.7711,124.8436,124.7621,124.8345,21042.0
2021-07-21 11:20:00,137.83,137.84,137.8,137.84,6157.0,124.8436,124.8527,124.8164,124.8527,6157.0
2021-07-21 11:25:00,137.84,137.85,137.67,137.68,18499.0,124.8527,124.8617,124.6987,124.7077,18499.0
2021-07-21 11:30:00,137.65,137.86,137.64,137.85,12576.0,124.6806,124.8708,124.6715,124.8617,12576.0
2021-07-21 11:35:00,137.85,137.87,137.83,137.86,13173.0,124.8617,124.8798,124.8436,124.8708,13173.0
2021-07-21 11:40:00,137.84,137.95,137.84,137.94,17551.0,124.8527,124.9523,124.8527,124.9432,17551.0
2021-07-21 11:45:00,137.94,138.02,137.93,138.0,48460.0,124.9432,125.0157,124.9342,124.9976,48460.0
2021-07-21 11:50:00,138.0,138.22,138.0,138.11,40130.0,124.9976,125.1969,124.9976,125.0972,40130.0
2021-07-21 11:55:00,138.12,138.17,138.09,138.1,20981.0,125.1063,125.1516,125.0791,125.0882,20981.0
2021-07-21 12:00:00,138.1,138.12,138.03,138.04,50255.0,125.0882,125.1063,125.0248,125.0338,50255.0
2021-07-21 12:05:00,138.05,138.08,138.02,138.06,24534.0,125.0429,125.07,125.0157,125.0519,24534.0
2021-07-21 12:10:00,138.06,138.08,138.03,138.05,10517.0,125.0519,125.07,125.0248,125.0429,10517.0
2021-07-21 12:15:00,138.04,138.08,138.02,138.08,9704.0,125.0338,125.07,125.0157,125.07,9704.0
2021-07-21 12:20:00,138.08,138.12,138.03,138.03,13574.0,125.07,125.1063,125.0248,125.0248,13574.0
2021-07-21 12:25:00,138.03,138.03,137.95,137.96,6127.0,125.0248,125.0248,124.9523,124.9614,6127.0
2021-07-21 12:30:00,137.95,138.03,137.94,137.96,12703.0,124.9523,125.0248,124.9432,124.9614,12703.0
2021-07-21 12:35:00,137.96,138.06,137.95,138.05,18548.0,124.9614,125.0519,124.9523,125.0429,18548.0
2021-07-21 12:40:00,138.04,138.09,138.03,138.09,4194.0,125.0338,125.0791,125.0248,125.0791,4194.0
2021-07-21 12:45:00,138.09,138.1,138.05,138.07,6918.0,125.0791,125.0882,125.0429,125.061,6918.0
2021-07-21 12:50:00,138.06,138.08,138.03,138.07,18956.0,125.0519,125.07,125.0248,125.061,18956.0
2021-07-21 12:55:00,138.08,138.09,138.05,138.07,8492.0,125.07,125.0791,125.0429,125.061,8492.0
2021-07-21 13:00:00,138.07,138.18,138.07,138.18,10949.0,125.061,125.1606,125.061,125.1606,10949.0
2021-07-21 13:05:00,138.18,138.2,138.13,138.13,8946.0,125.1606,125.1787,125.1153,125.1153,8946.0
2021-07-21 13:10:00,138.14,138.16,138.09,138.09,20985.0,125.1244,125.1425,125.0791,125.0791,20985.0
2021-07-21 13:15:00,138.08,138.13,138.06,138.06,12821.0,125.07,125.1153,125.0519,125.0519,12821.0
2021-07-21 13:20:00,138.04,138.09,138.03,138.05,15288.0,125.0338,125.0791,125.0248,125.0429,15288.0
2021-07-21 13:25:00,138.05,138.12,138.04,138.11,20245.0,125.0429,125.1063,125.0338,125.0972,20245.0
2021-07-21 13:30:00,138.12,138.2,138.11,138.19,13928.0,125.1063,125.1787,125.0972,125.1697,13928.0
2021-07-21 13:35:00,138.19,138.19,138.08,138.1,9943.0,125.1697,125.1697,125.07,125.0882,9943.0
2021-07-21 13:40:00,138.1,138.12,138.07,138.08,11447.0,125.0882,125.1063,125.061,125.07,11447.0
2021-07-21 13:45:00,138.07,138.09,138.03,138.03,5604.0,125.061,125.0791,125.0248,125.0248,5604.0
2021-07-21 13:50:00,138.07,138.09,138.06,138.09,7319.0,125.061,125.0791,125.0519,125.0791,7319.0
2021-07-21 13:55:00,138.09,138.09,138.03,138.06,11100.0,125.0791,125.0791,125.0248,125.0519,11100.0
2021-07-21 14:00:00,138.08,138.09,138.02,138.06,17159.0,125.07,125.0791,125.0157,125.0519,17159.0
2021-07-21 14:05:00,138.06,138.09,138.06,138.07,15821.0,125.0519,125.0791,125.0519,125.061,15821.0
2021-07-21 14:10:00,138.09,138.09,138.0,138.01,10158.0,125.0791,125.0791,124.9976,125.0066,10158.0
2021-07-21 14:15:00,138.0,138.03,137.98,138.01,4647.0,124.9976,125.0248,124.9795,125.0066,4647.0
2021-07-21 14:20:00,138.0,138.0,137.96,138.0,15570.0,124.9976,124.9976,124.9614,124.9976,15570.0
2021-07-21 14:25:00,137.99,138.03,137.96,138.03,5925.0,124.9885,125.0248,124.9614,125.0248,5925.0
2021-07-21 14:30:00,138.03,138.08,138.02,138.05,12074.0,125.0248,125.07,125.0157,125.0429,12074.0
2021-07-21 14:35:00,138.05,138.12,138.05,138.11,10997.0,125.0429,125.1063,125.0429,125.0972,10997.0
2021-07-21 14:40:00,138.1,138.13,138.08,138.09,7113.0,125.0882,125.1153,125.07,125.0791,7113.0
2021-07-21 14:45:00,138.09,138.11,138.04,138.05,21418.0,125.0791,125.0972,125.0338,125.0429,21418.0
2021-07-21 14:50:00,138.05,138.07,138.03,138.03,15945.0,125.0429,125.061,125.0248,125.0248,15945.0
2021-07-21 14:55:00,138.03,138.06,138.02,138.05,94160.0,125.0248,125.0519,125.0157,125.0429,94160.0
2021-07-21 15:00:00,138.06,138.08,138.03,138.07,42870.0,125.0519,125.07,125.0248,125.061,42870.0
2021-07-21 15:05:00,138.08,138.12,138.07,138.12,30744.0,125.07,125.1063,125.061,125.1063,30744.0
2021-07-21 15:10:00,138.12,138.12,138.0,138.02,30309.0,125.1063,125.1063,124.9976,125.0157,30309.0
2021-07-21 15:15:00,138.02,138.07,138.0,138.06,34848.0,125.0157,125.061,124.9976,125.0519,34848.0
2021-07-21 15:20:00,138.06,138.1,138.05,138.07,69307.0,125.0519,125.0882,125.0429,125.061,69307.0
2021-07-21 15:25:00,138.08,138.09,137.97,138.01,29787.0,125.07,125.0791,124.9704,125.0066,29787.0
2021-07-21 15:30:00,138.02,138.05,137.99,138.04,27988.0,125.0157,125.0429,124.9885,125.0338,27988.0
2021-07-21 15:35:00,138.05,138.06,137.94,137.94,35039.0,125.0429,125.0519,124.9432,124.9432,35039.0
2021-07-21 15:40:00,137.94,138.03,137.94,137.98,39798.0,124.9432,125.0248,124.9432,124.9795,39798.0
2021-07-21 15:45:00,137.98,138.0,137.89,137.9,35743.0,124.9795,124.9976,124.8979,124.907,35743.0
2021-07-21 15:50:00,137.89,138.04,137.82,137.99,60703.0,124.8979,125.0338,124.8345,124.9885,60703.0
2021-07-21 15:55:00,138.0,138.1,137.94,137.97,62046.0,124.9976,125.0882,124.9432,124.9704,62046.0
2021-07-22 09:30:00,138.0,138.0,137.54,137.59,96249.0,124.9976,124.9976,124.5809,124.6262,96249.0
2021-07-22 09:35:00,137.47,137.48,137.15,137.32,29757.0,124.5175,124.5266,124.2277,124.3817,29757.0
2021-07-22 09:40:00,137.37,137.62,137.35,137.57,50593.0,124.4269,124.6534,124.4088,124.6081,50593.0
2021-07-22 09:45:00,137.56,137.71,137.36,137.39,56530.0,124.599,124.7349,124.4179,124.4451,56530.0
2021-07-22 09:50:00,137.39,137.51,137.23,137.38,20355.0,124.4451,124.5537,124.3001,124.436,20355.0
2021-07-22 09:55:00,137.33,137.38,137.21,137.36,9556.0,124.3907,124.436,124.282,124.4179,9556.0
2021-07-22 10:00:00,137.38,137.43,137.25,137.32,19783.0,124.436,124.4813,124.3182,124.3817,19783.0
2021-07-22 10:05:00,137.25,137.4,137.2,137.4,23607.0,124.3182,124.4541,124.273,124.4541,23607.0
2021-07-22 10:10:00,137.41,137.56,137.4,137.46,25241.0,124.4632,124.599,124.4541,124.5085,25241.0
2021-07-22 10:15:00,137.44,137.48,137.39,137.44,11117.0,124.4903,124.5266,124.4451,124.4903,11117.0
2021-07-22 10:20:00,137.44,137.44,137.27,137.27,11334.0,124.4903,124.4903,124.3364,124.3364,11334.0
2021-07-22 10:25:00,137.27,137.34,137.22,137.27,8467.0,124.3364,124.3998,124.2911,124.3364,8467.0
2021-07-22 10:30:00,137.28,137.4,137.28,137.33,15805.0,124.3454,124.4541,124.3454,124.3907,15805.0
2021-07-22 10:35:00,137.32,137.36,137.29,137.36,5769.0,124.3817,124.4179,124.3545,124.4179,5769.0
2021-07-22 10:40:00,137.37,137.49,137.35,137.47,19367.0,124.4269,124.5356,124.4088,124.5175,19367.0
2021-07-22 10:45:00,137.46,137.47,137.35,137.39,106384.0,124.5085,124.5175,124.4088,124.4451,106384.0
2021-07-22 10:50:00,137.37,137.46,137.35,137.46,38594.0,124.4269,124.5085,124.4088,124.5085,38594.0
2021-07-22 10:55:00,137.45,137.48,137.41,137.42,16308.0,124.4994,124.5266,124.4632,124.4722,16308.0
2021-07-22 11:00:00,137.42,137.45,137.3,137.31,23204.0,124.4722,124.4994,124.3635,124.3726,23204.0
2021-07-22 11:05:00,137.31,137.42,137.27,137.39,25760.0,124.3726,124.4722,124.3364,124.4451,25760.0
2021-07-22 11:10:00,137.4,137.43,137.37,137.4,9431.0,124.4541,124.4813,124.4269,124.4541,9431.0
2021-07-22 11:15:00,137.41,137.51,137.37,137.49,22112.0,124.4632,124.5537,124.4269,124.5356,22112.0
2021-07-22 11:20:00,137.5,137.52,137.4,137.46,24418.0,124.5447,124.5628,124.4541,124.5085,24418.0
2021-07-22 11:25:00,137.46,137.47,137.28,137.37,20339.0,124.5085,124.5175,124.3454,124.4269,20339.0
2021-07-22 11:30:00,137.37,137.44,137.26,137.27,15053.0,124.4269,124.4903,124.3273,124.3364,15053.0
2021-07-22 11:35:00,137.27,137.33,137.26,137.31,13073.0,124.3364,124.3907,124.3273,124.3726,13073.0
2021-07-22 11:40:00,137.31,137.32,137.17,137.18,11650.0,124.3726,124.3817,124.2458,124.2548,11650.0
2021-07-22 11:45:00,137.17,137.26,137.16,137.22,15913.0,124.2458,124.3273,124.2367,124.2911,15913.0
2021-07-22 11:50:00,137.21,137.21,137.14,137.2,16579.0,124.282,124.282,124.2186,124.273,16579.0
2021-07-22 11:55:00,137.21,137.23,137.19,137.21,11292.0,124.282,124.3001,124.2639,124.282,11292.0
2021-07-22 12:00:00,137.22,137.23,137.15,137.18,5845.0,124.2911,124.3001,124.2277,124.2548,5845.0
2021-07-22 12:05:00,137.19,137.21,137.12,137.12,9247.0,124.2639,124.282,124.2005,124.2005,9247.0
2021-07-22 12:10:00,137.11,137.11,137.06,137.11,6096.0,124.1914,124.1914,124.1461,124.1914,6096.0
2021-07-22 12:15:00,137.12,137.17,137.12,137.14,4363.0,124.2005,124.2458,124.2005,124.2186,4363.0
2021-07-22 12:20:00,137.11,137.14,137.08,137.09,5653.0,124.1914,124.2186,124.1643,124.1733,5653.0
2021-07-22 12:25:00,137.1,137.26,137.09,137.23,5707.0,124.1824,124.3273,124.1733,124.3001,5707.0
2021-07-22 12:30:00,137.22,137.23,137.19,137.22,7681.0,124.2911,124.3001,124.2639,124.2911,7681.0
2021-07-22 12:35:00,137.25,137.34,137.24,137.34,5044.0,124.3182,124.3998,124.3092,124.3998,5044.0
2021-07-22 12:40:00,137.34,137.41,137.34,137.41,7234.0,124.3998,124.4632,124.3998,124.4632,7234.0
2021-07-22 12:45:00,137.34,137.36,137.32,137.32,11684.0,124.3998,124.4179,124.3817,124.3817,11684.0
2021-07-22 12:50:00,137.32,137.41,137.31,137.41,5352.0,124.3817,124.4632,124.3726,124.4632,5352.0
2021-07-22 12:55:00,137.41,137.45,137.39,137.45,3709.0,124.4632,124.4994,124.4451,124.4994,3709.0
2021-07-22 13:00:00,137.43,137.45,137.41,137.43,8984.0,124.4813,124.4994,124.4632,124.4813,8984.0
2021-07-22 13:05:00,137.44,137.47,137.42,137.45,8570.0,124.4903,124.5175,124.4722,124.4994,8570.0
2021-07-22 13:10:00,137.44,137.53,137.43,137.53,6351.0,124.4903,124.5719,124.4813,124.5719,6351.0
2021-07-22 13:15:00,137.5,137.52,137.44,137.45,6347.0,124.5447,124.5628,124.4903,124.4994,6347.0
2021-07-22 13:20:00,137.42,137.47,137.4,137.47,9797.0,124.4722,124.5175,124.4541,124.5175,9797.0
2021-07-22 13:25:00,137.48,137.48,137.42,137.43,23653.0,124.5266,124.5266,124.4722,124.4813,23653.0
2021-07-22 13:30:00,137.45,137.46,137.44,137.45,10352.0,124.4994,124.5085,124.4903,124.4994,10352.0
2021-07-22 13:35:00,137.48,137.49,137.46,137.48,4434.0,124.5266,124.5356,124.5085,124.5266,4434.0
2021-07-22 13:40:00,137.49,137.51,137.48,137.5,3379.0,124.5356,124.5537,124.5266,124.5447,3379.0
2021-07-22 13:45:00,137.47,137.51,137.46,137.5,5687.0,124.5175,124.5537,124.5085,124.5447,5687.0
2021-07-22 13:50:00,137.51,137.54,137.46,137.53,8164.0,124.5537,124.5809,124.5085,124.5719,8164.0
2021-07-22 13:55:00,137.51,137.56,137.5,137.56,10492.0,124.5537,124.599,124.5447,124.599,10492.0
2021-07-22 14:00:00,137.56,137.58,137.55,137.56,2496.0,124.599,124.6172,124.59,124.599,2496.0
2021-07-22 14:05:00,137.58,137.62,137.54,137.54,36525.0,124.6172,124.6534,124.5809,124.5809,36525.0
2021-07-22 14:10:00,137.55,137.64,137.54,137.64,8481.0,124.59,124.6715,124.5809,124.6715,8481.0
2021-07-22 14:15:00,137.64,137.67,137.56,137.56,12921.0,124.6715,124.6987,124.599,124.599,12921.0
2021-07-22 14:20:00,137.56,137.58,137.53,137.56,6353.0,124.599,124.6172,124.5719,124.599,6353.0
2021-07-22 14:25:00,137.56,137.58,137.55,137.57,6713.0,124.599,124.6172,124.59,124.6081,6713.0
2021-07-22 14:30:00,137.57,137.59,137.53,137.58,7664.0,124.6081,124.6262,124.5719,124.6172,7664.0
2021-07-22 14:35:00,137.57,137.59,137.56,137.58,11304.0,124.6081,124.6262,124.599,124.6172,11304.0
2021-07-22 14:40:00,137.58,137.58,137.54,137.58,13894.0,124.6172,124.6172,124.5809,124.6172,13894.0
2021-07-22 14:45:00,137.58,137.65,137.57,137.62,157557.0,124.6172,124.6806,124.6081,124.6534,157557.0
2021-07-22 14:50:00,137.63,137.63,137.57,137.6,9830.0,124.6624,124.6624,124.6081,124.6353,9830.0
2021-07-22 14:55:00,137.59,137.64,137.58,137.63,20026.0,124.6262,124.6715,124.6172,124.6624,20026.0
2021-07-22 15:00:00,137.63,137.64,137.61,137.62,9938.0,124.6624,124.6715,124.6443,124.6534,9938.0
2021-07-22 15:05:00,137.62,137.62,137.56,137.59,6979.0,124.6534,124.6534,124.599,124.6262,6979.0
2021-07-22 15:10:00,137.59,137.6,137.55,137.55,11722.0,124.6262,124.6353,124.59,124.59,11722.0
2021-07-22 15:15:00,137.55,137.62,137.53,137.59,11035.0,124.59,124.6534,124.5719,124.6262,11035.0
2021-07-22 15:20:00,137.59,137.61,137.56,137.56,6469.0,124.6262,124.6443,124.599,124.599,6469.0
2021-07-22 15:25:00,137.57,137.58,137.53,137.53,12861.0,124.6081,124.6172,124.5719,124.5719,12861.0
2021-07-22 15:30:00,137.53,137.54,137.45,137.49,16102.0,124.5719,124.5809,124.4994,124.5356,16102.0
2021-07-22 15:35:00,137.48,137.49,137.43,137.48,7595.0,124.5266,124.5356,124.4813,124.5266,7595.0
2021-07-22 15:40:00,137.47,137.53,137.43,137.53,13084.0,124.5175,124.5719,124.4813,124.5719,13084.0
2021-07-22 15:45:00,137.53,137.58,137.52,137.54,21908.0,124.5719,124.6172,124.5628,124.5809,21908.0
2021-07-22 15:50:00,137.54,137.55,137.48,137.51,25220.0,124.5809,124.59,124.5266,124.5537,25220.0
2021-07-22 15:55:00,137.51,137.55,137.46,137.53,53984.0,124.5537,124.59,124.5085,124.5719,53984.0
2021-07-23 09:30:00,137.99,138.1,137.86,138.09,71973.0,124.9885,125.0882,124.8708,125.0791,71973.0
2021-07-23 09:35:00,138.13,138.21,137.96,137.99,37665.0,125.1153,125.1878,124.9614,124.9885,37665.0
2021-07-23 09:40:00,138.05,138.13,137.95,138.1,39819.0,125.0429,125.1153,124.9523,125.0882,39819.0
2021-07-23 09:45:00,138.06,138.07,137.87,137.93,21203.0,125.0519,125.061,124.8798,124.9342,21203.0
2021-07-23 09:50:00,137.88,137.88,137.65,137.69,17184.0,124.8889,124.8889,124.6806,124.7168,17184.0
2021-07-23 09:55:00,137.69,137.74,137.58,137.63,16167.0,124.7168,124.7621,124.6172,124.6624,16167.0
2021-07-23 10:00:00,137.64,137.74,137.63,137.69,18268.0,124.6715,124.7621,124.6624,124.7168,18268.0
2021-07-23 10:05:00,137.65,137.81,137.63,137.76,11418.0,124.6806,124.8255,124.6624,124.7802,11418.0
2021-07-23 10:10:00,137.81,137.86,137.7,137.73,22630.0,124.8255,124.8708,124.7258,124.753,22630.0
2021-07-23 10:15:00,137.74,137.77,137.57,137.58,28551.0,124.7621,124.7893,124.6081,124.6172,28551.0
2021-07-23 10:20:00,137.58,137.69,137.52,137.63,29642.0,124.6172,124.7168,124.5628,124.6624,29642.0
2021-07-23 10:25:00,137.6,137.68,137.59,137.68,12717.0,124.6353,124.7077,124.6262,124.7077,12717.0
2021-07-23 10:30:00,137.65,137.66,137.57,137.63,14973.0,124.6806,124.6896,124.6081,124.6624,14973.0
2021-07-23 10:35:00,137.64,137.81,137.64,137.69,24501.0,124.6715,124.8255,124.6715,124.7168,24501.0
2021-07-23 10:40:00,137.76,137.89,137.76,137.87,11789.0,124.7802,124.8979,124.7802,124.8798,11789.0
2021-07-23 10:45:00,137.89,137.96,137.86,137.96,17523.0,124.8979,124.9614,124.8708,124.9614,17523.0
2021-07-23 10:50:00,137.95,137.99,137.92,137.94,35141.0,124.9523,124.9885,124.9251,124.9432,35141.0
2021-07-23 10:55:00,137.95,137.99,137.95,137.96,18052.0,124.9523,124.9885,124.9523,124.9614,18052.0
2021-07-23 11:00:00,137.98,138.1,137.97,138.1,52568.0,124.9795,125.0882,124.9704,125.0882,52568.0
2021-07-23 11:05:00,138.09,138.12,138.07,138.09,9576.0,125.0791,125.1063,125.061,125.0791,9576.0
2021-07-23 11:10:00,138.08,138.08,137.99,137.99,15984.0,125.07,125.07,124.9885,124.9885,15984.0
2021-07-23 11:15:00,137.98,138.02,137.96,138.0,19589.0,124.9795,125.0157,124.9614,124.9976,19589.0
2021-07-23 11:20:00,138.0,138.08,138.0,138.05,18240.0,124.9976,125.07,124.9976,125.0429,18240.0
2021-07-23 11:25:00,138.05,138.12,138.02,138.11,9983.0,125.0429,125.1063,125.0157,125.0972,9983.0
2021-07-23 11:30:00,138.12,138.16,138.02,138.03,28908.0,125.1063,125.1425,125.0157,125.0248,28908.0
2021-07-23 11:35:00,138.03,138.09,138.02,138.06,10024.0,125.0248,125.0791,125.0157,125.0519,10024.0
2021-07-23 11:40:00,138.06,138.08,137.92,137.92,10383.0,125.0519,125.07,124.9251,124.9251,10383.0
2021-07-23 11:45:00,137.92,137.96,137.91,137.93,10198.0,124.9251,124.9614,124.9161,124.9342,10198.0
2021-07-23 11:50:00,137.93,137.95,137.87,137.91,13221.0,124.9342,124.9523,124.8798,124.9161,13221.0
2021-07-23 11:55:00,137.9,137.91,137.75,137.75,11158.0,124.907,124.9161,124.7711,124.7711,11158.0
2021-07-23 12:00:00,137.75,137.88,137.75,137.84,9962.0,124.7711,124.8889,124.7711,124.8527,9962.0
2021-07-23 12:05:00,137.84,137.9,137.82,137.87,5592.0,124.8527,124.907,124.8345,124.8798,5592.0
2021-07-23 12:10:00,137.87,138.01,137.86,137.98,7283.0,124.8798,125.0066,124.8708,124.9795,7283.0
2021-07-23 12:15:00,137.98,138.01,137.92,137.93,7652.0,124.9795,125.0066,124.9251,124.9342,7652.0
2021-07-23 12:20:00,137.93,137.96,137.91,137.94,22164.0,124.9342,124.9614,124.9161,124.9432,22164.0
2021-07-23 12:25:00,137.94,137.96,137.87,137.95,14476.0,124.9432,124.9614,124.8798,124.9523,14476.0
2021-07-23 12:30:00,137.96,138.0,137.92,137.93,8717.0,124.9614,124.9976,124.9251,124.9342,8717.0
2021-07-23 12:35:00,137.94,137.98,137.91,137.97,21084.0,124.9432,124.9795,124.9161,124.9704,21084.0
2021-07-23 12:40:00,137.96,137.97,137.92,137.95,13324.0,124.9614,124.9704,124.9251,124.9523,13324.0
2021-07-23 12:45:00,137.94,137.96,137.91,137.91,5438.0,124.9432,124.9614,124.9161,124.9161,5438.0
2021-07-23 12:50:00,137.92,137.96,137.91,137.92,5452.0,124.9251,124.9614,124.9161,124.9251,5452.0
2021-07-23 12:55:00,137.91,137.98,137.9,137.98,5966.0,124.9161,124.9795,124.907,124.9795,5966.0
2021-07-23 13:00:00,137.97,138.06,137.97,138.06,9839.0,124.9704,125.0519,124.9704,125.0519,9839.0
2021-07-23 13:05:00,138.06,138.12,138.06,138.1,20637.0,125.0519,125.1063,125.0519,125.0882,20637.0
2021-07-23 13:10:00,138.11,138.12,138.1,138.11,5657.0,125.0972,125.1063,125.0882,125.0972,5657.0
2021-07-23 13:15:00,138.12,138.15,138.07,138.13,11419.0,125.1063,125.1334,125.061,125.1153,11419.0
2021-07-23 13:20:00,138.13,138.13,138.07,138.11,17818.0,125.1153,125.1153,125.061,125.0972,17818.0
2021-07-23 13:25:00,138.1,138.13,138.09,138.09,13968.0,125.0882,125.1153,125.0791,125.0791,13968.0
2021-07-23 13:30:00,138.09,138.1,138.06,138.08,33333.0,125.0791,125.0882,125.0519,125.07,33333.0
2021-07-23 13:35:00,138.08,138.1,138.06,138.1,13059.0,125.07,125.0882,125.0519,125.0882,13059.0
2021-07-23 13:40:00,138.12,138.14,138.07,138.14,9589.0,125.1063,125.1244,125.061,125.1244,9589.0
2021-07-23 13:45:00,138.13,138.2,138.11,138.19,31972.0,125.1153,125.1787,125.0972,125.1697,31972.0
2021-07-23 13:50:00,138.2,138.2,138.12,138.12,32350.0,125.1787,125.1787,125.1063,125.1063,32350.0
2021-07-23 13:55:00,138.14,138.17,138.12,138.12,6361.0,125.1244,125.1516,125.1063,125.1063,6361.0
2021-07-23 14:00:00,138.12,138.12,138.0,138.02,13217.0,125.1063,125.1063,124.9976,125.0157,13217.0
2021-07-23 14:05:00,138.02,138.05,138.0,138.04,9340.0,125.0157,125.0429,124.9976,125.0338,9340.0
2021-07-23 14:10:00,138.05,138.1,138.04,138.08,10495.0,125.0429,125.0882,125.0338,125.07,10495.0
2021-07-23 14:15:00,138.07,138.08,138.03,138.03,5588.0,125.061,125.07,125.0248,125.0248,5588.0
2021-07-23 14:20:00,138.02,138.06,137.98,137.98,23970.0,125.0157,125.0519,124.9795,124.9795,23970.0
2021-07-23 14:25:00,137.99,137.99,137.96,137.99,9672.0,124.9885,124.9885,124.9614,124.9885,9672.0
2021-07-23 14:30:00,137.98,138.01,137.95,137.97,12643.0,124.9795,125.0066,124.9523,124.9704,12643.0
2021-07-23 14:35:00,137.98,138.05,137.95,138.05,16918.0,124.9795,125.0429,124.9523,125.0429,16918.0
2021-07-23 14:40:00,138.04,138.06,138.0,138.06,22182.0,125.0338,125.0519,124.9976,125.0519,22182.0
2021-07-23 14:45:00,138.06,138.08,138.03,138.04,7571.0,125.0519,125.07,125.0248,125.0338,7571.0
2021-07-23 14:50:00,138.05,138.08,138.02,138.05,9390.0,125.0429,125.07,125.0157,125.0429,9390.0
2021-07-23 14:55:00,138.03,138.08,138.03,138.08,9593.0,125.0248,125.07,125.0248,125.07,9593.0
2021-07-23 15:00:00,138.08,138.09,138.05,138.06,14598.0,125.07,125.0791,125.0429,125.0519,14598.0
2021-07-23 15:05:00,138.06,138.06,138.0,138.03,20180.0,125.0519,125.0519,124.9976,125.0248,20180.0
2021-07-23 15:10:00,138.04,138.05,137.9,137.92,21286.0,125.0338,125.0429,124.907,124.9251,21286.0
2021-07-23 15:15:00,137.92,138.03,137.9,138.03,9328.0,124.9251,125.0248,124.907,125.0248,9328.0
2021-07-23 15:20:00,138.03,138.06,137.98,138.02,14776.0,125.0248,125.0519,124.9795,125.0157,14776.0
2021-07-23 15:25:00,138.01,138.08,137.99,138.08,11420.0,125.0066,125.07,124.9885,125.07,11420.0
2021-07-23 15:30:00,138.09,138.19,138.08,138.19,24545.0,125.0791,125.1697,125.07,125.1697,24545.0
2021-07-23 15:35:00,138.18,138.28,138.17,138.27,24588.0,125.1606,125.2512,125.1516,125.2421,24588.0
2021-07-23 15:40:00,138.26,138.28,138.2,138.22,33218.0,125.2331,125.2512,125.1787,125.1969,33218.0
2021-07-23 15:45:00,138.22,138.25,138.21,138.23,14340.0,125.1969,125.224,125.1878,125.2059,14340.0
2021-07-23 15:50:00,138.23,138.29,138.2,138.22,41389.0,125.2059,125.2603,125.1787,125.1969,41389.0
2021-07-23 15:55:00,138.2,138.2,138.13,138.19,19693.0,125.1787,125.1787,125.1153,125.1697,19693.0
2021-07-26 09:30:00,137.99,138.7,137.95,138.64,101059.0,124.9885,125.6316,124.9523,125.5773,101059.0
2021-07-26 09:35:00,138.71,138.87,138.46,138.6,21544.0,125.6407,125.7856,125.4142,125.541,21544.0
2021-07-26 09:40:00,138.61,138.61,138.24,138.26,60081.0,125.5501,125.5501,125.215,125.2331,60081.0
2021-07-26 09:45:00,138.26,138.48,138.26,138.34,46457.0,125.2331,125.4324,125.2331,125.3055,46457.0
2021-07-26 09:50:00,138.33,138.48,138.29,138.46,23320.0,125.2965,125.4324,125.2603,125.4142,23320.0
2021-07-26 09:55:00,138.45,138.47,138.35,138.36,25564.0,125.4052,125.4233,125.3146,125.3237,25564.0
2021-07-26 10:00:00,138.36,138.41,138.28,138.29,38373.0,125.3237,125.369,125.2512,125.2603,38373.0
2021-07-26 10:05:00,138.3,138.39,138.24,138.27,19007.0,125.2693,125.3508,125.215,125.2421,19007.0
2021-07-26 10:10:00,138.28,138.32,138.19,138.23,43078.0,125.2512,125.2874,125.1697,125.2059,43078.0
2021-07-26 10:15:00,138.22,138.35,138.21,138.32,11052.0,125.1969,125.3146,125.1878,125.2874,11052.0
2021-07-26 10:20:00,138.34,138.37,138.23,138.26,18248.0,125.3055,125.3327,125.2059,125.2331,18248.0
2021-07-26 10:25:00,138.26,138.29,138.18,138.23,15048.0,125.2331,125.2603,125.1606,125.2059,15048.0
2021-07-26 10:30:00,138.25,138.26,138.02,138.08,11463.0,125.224,125.2331,125.0157,125.07,11463.0
2021-07-26 10:35:00,138.08,138.12,138.02,138.08,21556.0,125.07,125.1063,125.0157,125.07,21556.0
2021-07-26 10:40:00,138.1,138.19,138.03,138.09,27683.0,125.0882,125.1697,125.0248,125.0791,27683.0
2021-07-26 10:45:00,138.05,138.3,138.04,138.3,11233.0,125.0429,125.2693,125.0338,125.2693,11233.0
2021-07-26 10:50:00,138.29,138.31,138.19,138.31,11547.0,125.2603,125.2784,125.1697,125.2784,11547.0
2021-07-26 10:55:00,138.28,138.37,138.25,138.3,58707.0,125.2512,125.3327,125.224,125.2693,58707.0
2021-07-26 11:00:00,138.28,138.29,138.19,138.24,20723.0,125.2512,125.2603,125.1697,125.215,20723.0
2021-07-26 11:05:00,138.25,138.4,138.24,138.36,11410.0,125.224,125.3599,125.215,125.3237,11410.0
2021-07-26 11:10:00,138.36,138.42,138.34,138.34,13300.0,125.3237,125.378,125.3055,125.3055,13300.0
2021-07-26 11:15:00,138.34,138.46,138.32,138.42,36313.0,125.3055,125.4142,125.2874,125.378,36313.0
2021-07-26 11:20:00,138.41,138.44,138.4,138.43,9732.0,125.369,125.3961,125.3599,125.3871,9732.0
2021-07-26 11:25:00,138.46,138.57,138.44,138.51,15090.0,125.4142,125.5139,125.3961,125.4595,15090.0
2021-07-26 11:30:00,138.48,138.53,138.46,138.49,12760.0,125.4324,125.4776,125.4142,125.4414,12760.0
2021-07-26 11:35:00,138.5,138.55,138.49,138.5,5207.0,125.4505,125.4958,125.4414,125.4505,5207.0
2021-07-26 11:40:00,138.51,138.55,138.46,138.46,19068.0,125.4595,125.4958,125.4142,125.4142,19068.0
2021-07-26 11:45:00,138.5,138.54,138.47,138.47,5052.0,125.4505,125.4867,125.4233,125.4233,5052.0
2021-07-26 11:50:00,138.5,138.52,138.46,138.49,10130.0,125.4505,125.4686,125.4142,125.4414,10130.0
2021-07-26 11:55:00,138.5,138.51,138.45,138.49,13726.0,125.4505,125.4595,125.4052,125.4414,13726.0
2021-07-26 12:00:00,138.47,138.48,138.41,138.43,7215.0,125.4233,125.4324,125.369,125.3871,7215.0
2021-07-26 12:05:00,138.42,138.42,138.32,138.33,10673.0,125.378,125.378,125.2874,125.2965,10673.0
2021-07-26 12:10:00,138.34,138.37,138.31,138.35,5047.0,125.3055,125.3327,125.2784,125.3146,5047.0
2021-07-26 12:15:00,138.35,138.37,138.31,138.37,11904.0,125.3146,125.3327,125.2784,125.3327,11904.0
2021-07-26 12:20:00,138.37,138.41,138.36,138.36,9208.0,125.3327,125.369,125.3237,125.3237,9208.0
2021-07-26 12:25:00,138.37,138.42,138.36,138.4,13633.0,125.3327,125.378,125.3237,125.3599,13633.0
2021-07-26 12:30:00,138.39,138.41,138.35,138.37,5266.0,125.3508,125.369,125.3146,125.3327,5266.0
2021-07-26 12:35:00,138.38,138.44,138.37,138.37,12632.0,125.3418,125.3961,125.3327,125.3327,12632.0
2021-07-26 12:40:00,138.36,138.38,138.33,138.37,10433.0,125.3237,125.3418,125.2965,125.3327,10433.0
2021-07-26 12:45:00,138.37,138.42,138.36,138.41,23482.0,125.3327,125.378,125.3237,125.369,23482.0
2021-07-26 12:50:00,138.42,138.46,138.37,138.39,12685.0,125.378,125.4142,125.3327,125.3508,12685.0
2021-07-26 12:55:00,138.4,138.42,138.36,138.4,20006.0,125.3599,125.378,125.3237,125.3599,20006.0
2021-07-26 13:00:00,138.41,138.44,138.4,138.41,5551.0,125.369,125.3961,125.3599,125.369,5551.0
2021-07-26 13:05:00,138.43,138.49,138.41,138.46,20140.0,125.3871,125.4414,125.369,125.4142,20140.0
2021-07-26 13:10:00,138.46,138.47,138.38,138.43,8304.0,125.4142,125.4233,125.3418,125.3871,8304.0
2021-07-26 13:15:00,138.43,138.47,138.42,138.47,9572.0,125.3871,125.4233,125.378,125.4233,9572.0
2021-07-26 13:20:00,138.46,138.51,138.42,138.42,16101.0,125.4142,125.4595,125.378,125.378,16101.0
2021-07-26 13:25:00,138.43,138.43,138.39,138.4,26061.0,125.3871,125.3871,125.3508,125.3599,26061.0
2021-07-26 13:30:00,138.4,138.42,138.34,138.34,54848.0,125.3599,125.378,125.3055,125.3055,54848.0
2021-07-26 13:35:00,138.34,138.37,138.33,138.36,10623.0,125.3055,125.3327,125.2965,125.3237,10623.0
2021-07-26 13:40:00,138.36,138.39,138.35,138.38,7061.0,125.3237,125.3508,125.3146,125.3418,7061.0
2021-07-26 13:45:00,138.36,138.41,138.36,138.4,18189.0,125.3237,125.369,125.3237,125.3599,18189.0
2021-07-26 13:50:00,138.39,138.44,138.38,138.44,8423.0,125.3508,125.3961,125.3418,125.3961,8423.0
2021-07-26 13:55:00,138.43,138.45,138.4,138.45,8192.0,125.3871,125.4052,125.3599,125.4052,8192.0
2021-07-26 14:00:00,138.46,138.48,138.43,138.44,9225.0,125.4142,125.4324,125.3871,125.3961,9225.0
2021-07-26 14:05:00,138.45,138.48,138.43,138.47,19871.0,125.4052,125.4324,125.3871,125.4233,19871.0
2021-07-26 14:10:00,138.48,138.5,138.44,138.45,13634.0,125.4324,125.4505,125.3961,125.4052,13634.0
2021-07-26 14:15:00,138.44,138.53,138.42,138.53,10067.0,125.3961,125.4776,125.378,125.4776,10067.0
2021-07-26 14:20:00,138.52,138.52,138.48,138.5,8416.0,125.4686,125.4686,125.4324,125.4505,8416.0
2021-07-26 14:25:00,138.5,138.51,138.45,138.51,16190.0,125.4505,125.4595,125.4052,125.4595,16190.0
2021-07-26 14:30:00,138.52,138.54,138.5,138.53,34943.0,125.4686,125.4867,125.4505,125.4776,34943.0
2021-07-26 14:35:00,138.53,138.55,138.5,138.54,9783.0,125.4776,125.4958,125.4505,125.4867,9783.0
2021-07-26 14:40:00,138.54,138.54,138.47,138.47,23852.0,125.4867,125.4867,125.4233,125.4233,23852.0
2021-07-26 14:45:00,138.47,138.5,138.46,138.5,5831.0,125.4233,125.4505,125.4142,125.4505,5831.0
2021-07-26 14:50:00,138.5,138.52,138.49,138.5,15426.0,125.4505,125.4686,125.4414,125.4505,15426.0
2021-07-26 14:55:00,138.49,138.51,138.46,138.48,10313.0,125.4414,125.4595,125.4142,125.4324,10313.0
2021-07-26 15:00:00,138.48,138.51,138.47,138.5,14879.0,125.4324,125.4595,125.4233,125.4505,14879.0
2021-07-26 15:05:00,138.49,138.52,138.47,138.51,8529.0,125.4414,125.4686,125.4233,125.4595,8529.0
2021-07-26 15:10:00,138.53,138.53,138.47,138.51,11735.0,125.4776,125.4776,125.4233,125.4595,11735.0
2021-07-26 15:15:00,138.5,138.55,138.49,138.53,6637.0,125.4505,125.4958,125.4414,125.4776,6637.0
2021-07-26 15:20:00,138.53,138.56,138.53,138.55,6021.0,125.4776,125.5048,125.4776,125.4958,6021.0
2021-07-26 15:25:00,138.56,138.57,138.53,138.53,15177.0,125.5048,125.5139,125.4776,125.4776,15177.0
2021-07-26 15:30:00,138.54,138.56,138.5,138.54,13172.0,125.4867,125.5048,125.4505,125.4867,13172.0
2021-07-26 15:35:00,138.53,138.56,138.5,138.54,25736.0,125.4776,125.5048,125.4505,125.4867,25736.0
2021-07-26 15:40:00,138.54,138.58,138.54,138.56,7890.0,125.4867,125.5229,125.4867,125.5048,7890.0
2021-07-26 15:45:00,138.55,138.55,138.52,138.53,14485.0,125.4958,125.4958,125.4686,125.4776,14485.0
2021-07-26 15:50:00,138.55,138.65,138.55,138.64,23149.0,125.4958,125.5863,125.4958,125.5773,23149.0
2021-07-26 15:55:00,138.63,138.64,138.55,138.62,55743.0,125.5682,125.5773,125.4958,125.5592,55743.0
2021-07-27 09:30:00,138.05,138.05,137.66,137.95,100498.0,125.0429,125.0429,124.6896,124.9523,100498.0
2021-07-27 09:35:00,137.97,137.99,137.57,137.61,41469.0,124.9704,124.9885,124.6081,124.6443,41469.0
2021-07-27 09:40:00,137.59,137.79,137.51,137.67,39598.0,124.6262,124.8074,124.5537,124.6987,39598.0
2021-07-27 09:45:00,137.72,138.01,137.65,137.99,36547.0,124.744,125.0066,124.6806,124.9885,36547.0
2021-07-27 09:50:00,137.99,138.13,137.93,138.09,19357.0,124.9885,125.1153,124.9342,125.0791,19357.0
2021-07-27 09:55:00,138.08,138.14,137.98,138.08,27092.0,125.07,125.1244,124.9795,125.07,27092.0
2021-07-27 10:00:00,138.09,138.23,138.08,138.13,46358.0,125.0791,125.2059,125.07,125.1153,46358.0
2021-07-27 10:05:00,138.15,138.26,138.1,138.24,31601.0,125.1334,125.2331,125.0882,125.215,31601.0
2021-07-27 10:10:00,138.22,138.22,138.1,138.12,24682.0,125.1969,125.1969,125.0882,125.1063,24682.0
2021-07-27 10:15:00,138.12,138.28,138.08,138.27,46550.0,125.1063,125.2512,125.07,125.2421,46550.0
2021-07-27 10:20:00,138.28,138.47,138.27,138.46,9671.0,125.2512,125.4233,125.2421,125.4142,9671.0
2021-07-27 10:25:00,138.44,138.52,138.4,138.51,16090.0,125.3961,125.4686,125.3599,125.4595,16090.0
2021-07-27 10:30:00,138.48,138.57,138.43,138.49,12149.0,125.4324,125.5139,125.3871,125.4414,12149.0
2021-07-27 10:35:00,138.5,138.66,138.5,138.64,14321.0,125.4505,125.5954,125.4505,125.5773,14321.0
2021-07-27 10:40:00,138.62,138.77,138.56,138.56,18167.0,125.5592,125.695,125.5048,125.5048,18167.0
2021-07-27 10:45:00,138.54,138.63,138.45,138.55,13955.0,125.4867,125.5682,125.4052,125.4958,13955.0
2021-07-27 10:50:00,138.53,138.69,138.45,138.62,25354.0,125.4776,125.6226,125.4052,125.5592,25354.0
2021-07-27 10:55:00,138.64,138.8,138.64,138.69,32424.0,125.5773,125.7222,125.5773,125.6226,32424.0
2021-07-27 11:00:00,138.68,138.81,138.66,138.78,16524.0,125.6135,125.7313,125.5954,125.7041,16524.0
2021-07-27 11:05:00,138.79,138.81,138.7,138.74,13923.0,125.7131,125.7313,125.6316,125.6679,13923.0
2021-07-27 11:10:00,138.76,138.82,138.74,138.8,17271.0,125.686,125.7403,125.6679,125.7222,17271.0
2021-07-27 11:15:00,138.81,138.82,138.63,138.64,12985.0,125.7313,125.7403,125.5682,125.5773,12985.0
2021-07-27 11:20:00,138.64,138.72,138.57,138.59,12579.0,125.5773,125.6497,125.5139,125.532,12579.0
2021-07-27 11:25:00,138.59,138.61,138.53,138.61,32100.0,125.532,125.5501,125.4776,125.5501,32100.0
2021-07-27 11:30:00,138.6,138.6,138.39,138.52,14930.0,125.541,125.541,125.3508,125.4686,14930.0
2021-07-27 11:35:00,138.51,138.59,138.46,138.51,25622.0,125.4595,125.532,125.4142,125.4595,25622.0
2021-07-27 11:40:00,138.53,138.7,138.5,138.61,9557.0,125.4776,125.6316,125.4505,125.5501,9557.0
2021-07-27 11:45:00,138.64,138.65,138.6,138.65,11385.0,125.5773,125.5863,125.541,125.5863,11385.0
2021-07-27 11:50:00,138.66,138.72,138.64,138.68,10961.0,125.5954,125.6497,125.5773,125.6135,10961.0
2021-07-27 11:55:00,138.66,138.66,138.57,138.61,9937.0,125.5954,125.5954,125.5139,125.5501,9937.0
2021-07-27 12:00:00,138.6,138.6,138.47,138.47,6846.0,125.541,125.541,125.4233,125.4233,6846.0
2021-07-27 12:05:00,138.47,138.49,138.37,138.43,14960.0,125.4233,125.4414,125.3327,125.3871,14960.0
2021-07-27 12:10:00,138.42,138.42,138.22,138.24,16939.0,125.378,125.378,125.1969,125.215,16939.0
2021-07-27 12:15:00,138.24,138.31,138.21,138.29,11982.0,125.215,125.2784,125.1878,125.2603,11982.0
2021-07-27 12:20:00,138.28,138.35,138.26,138.26,9542.0,125.2512,125.3146,125.2331,125.2331,9542.0
2021-07-27 12:25:00,138.28,138.39,138.24,138.39,6406.0,125.2512,125.3508,125.215,125.3508,6406.0
2021-07-27 12:30:00,138.37,138.38,138.3,138.33,7650.0,125.3327,125.3418,125.2693,125.2965,7650.0
2021-07-27 12:35:00,138.35,138.4,138.31,138.37,6758.0,125.3146,125.3599,125.2784,125.3327,6758.0
2021-07-27 12:40:00,138.34,138.42,138.31,138.41,11946.0,125.3055,125.378,125.2784,125.369,11946.0
2021-07-27 12:45:00,138.42,138.44,138.37,138.37,9137.0,125.378,125.3961,125.3327,125.3327,9137.0
2021-07-27 12:50:00,138.35,138.44,138.35,138.37,5209.0,125.3146,125.3961,125.3146,125.3327,5209.0
2021-07-27 12:55:00,138.36,138.46,138.31,138.4,25317.0,125.3237,125.4142,125.2784,125.3599,25317.0
2021-07-27 13:00:00,138.4,138.45,138.39,138.44,8072.0,125.3599,125.4052,125.3508,125.3961,8072.0
2021-07-27 13:05:00,138.45,138.56,138.41,138.53,7088.0,125.4052,125.5048,125.369,125.4776,7088.0
2021-07-27 13:10:00,138.53,138.54,138.45,138.48,88988.0,125.4776,125.4867,125.4052,125.4324,88988.0
2021-07-27 13:15:00,138.49,138.51,138.42,138.5,49538.0,125.4414,125.4595,125.378,125.4505,49538.0
2021-07-27 13:20:00,138.52,138.53,138.41,138.42,7404.0,125.4686,125.4776,125.369,125.378,7404.0
2021-07-27 13:25:00,138.41,138.42,138.36,138.39,30678.0,125.369,125.378,125.3237,125.3508,30678.0
2021-07-27 13:30:00,138.39,138.4,138.29,138.34,38477.0,125.3508,125.3599,125.2603,125.3055,38477.0
2021-07-27 13:35:00,138.34,138.49,138.34,138.49,11208.0,125.3055,125.4414,125.3055,125.4414,11208.0
2021-07-27 13:40:00,138.49,138.5,138.43,138.47,21615.0,125.4414,125.4505,125.3871,125.4233,21615.0
2021-07-27 13:45:00,138.48,138.54,138.43,138.51,6266.0,125.4324,125.4867,125.3871,125.4595,6266.0
2021-07-27 13:50:00,138.51,138.51,138.4,138.4,16185.0,125.4595,125.4595,125.3599,125.3599,16185.0
2021-07-27 13:55:00,138.41,138.42,138.34,138.35,8506.0,125.369,125.378,125.3055,125.3146,8506.0
2021-07-27 14:00:00,138.33,138.4,138.32,138.38,20305.0,125.2965,125.3599,125.2874,125.3418,20305.0
2021-07-27 14:05:00,138.38,138.38,138.32,138.37,6658.0,125.3418,125.3418,125.2874,125.3327,6658.0
2021-07-27 14:10:00,138.4,138.47,138.37,138.47,7665.0,125.3599,125.4233,125.3327,125.4233,7665.0
2021-07-27 14:15:00,138.49,138.54,138.48,138.52,13792.0,125.4414,125.4867,125.4324,125.4686,13792.0
2021-07-27 14:20:00,138.53,138.57,138.5,138.56,4301.0,125.4776,125.5139,125.4505,125.5048,4301.0
2021-07-27 14:25:00,138.58,138.58,138.52,138.54,22054.0,125.5229,125.5229,125.4686,125.4867,22054.0
2021-07-27 14:30:00,138.53,138.53,138.44,138.45,37254.0,125.4776,125.4776,125.3961,125.4052,37254.0
2021-07-27 14:35:00,138.44,138.52,138.44,138.46,12869.0,125.3961,125.4686,125.3961,125.4142,12869.0
2021-07-27 14:40:00,138.47,138.48,138.4,138.42,5462.0,125.4233,125.4324,125.3599,125.378,5462.0
2021-07-27 14:45:00,138.44,138.55,138.44,138.52,12444.0,125.3961,125.4958,125.3961,125.4686,12444.0
2021-07-27 14:50:00,138.5,138.55,138.4,138.4,24783.0,125.4505,125.4958,125.3599,125.3599,24783.0
2021-07-27 14:55:00,138.41,138.5,138.4,138.45,26874.0,125.369,125.4505,125.3599,125.4052,26874.0
2021-07-27 15:00:00,138.46,138.57,138.46,138.53,24188.0,125.4142,125.5139,125.4142,125.4776,24188.0
2021-07-27 15:05:00,138.5,138.54,138.49,138.53,9218.0,125.4505,125.4867,125.4414,125.4776,9218.0
2021-07-27 15:10:00,138.52,138.52,138.47,138.51,12982.0,125.4686,125.4686,125.4233,125.4595,12982.0
2021-07-27 15:15:00,138.52,138.55,138.48,138.49,19506.0,125.4686,125.4958,125.4324,125.4414,19506.0
2021-07-27 15:20:00,138.5,138.52,138.48,138.49,10859.0,125.4505,125.4686,125.4324,125.4414,10859.0
2021-07-27 15:25:00,138.5,138.53,138.46,138.48,17378.0,125.4505,125.4776,125.4142,125.4324,17378.0
2021-07-27 15:30:00,138.5,138.5,138.4,138.41,13803.0,125.4505,125.4505,125.3599,125.369,13803.0
2021-07-27 15:35:00,138.4,138.45,138.35,138.44,24755.0,125.3599,125.4052,125.3146,125.3961,24755.0
2021-07-27 15:40:00,138.43,138.52,138.4,138.52,22213.0,125.3871,125.4686,125.3599,125.4686,22213.0
2021-07-27 15:45:00,138.52,138.57,138.47,138.51,30836.0,125.4686,125.5139,125.4233,125.4595,30836.0
2021-07-27 15:50:00,138.52,138.7,138.52,138.65,56824.0,125.4686,125.6316,125.4686,125.5863,56824.0
2021-07-27 15:55:00,138.65,138.75,138.64,138.75,30083.0,125.5863,125.6769,125.5773,125.6769,30083.0
2021-07-28 09:30:00,138.77,138.88,138.62,138.81,214203.0,125.695,125.7947,125.5592,125.7313,214203.0
2021-07-28 09:35:00,138.79,138.97,138.73,138.97,20533.0,125.7131,125.8762,125.6588,125.8762,20533.0
2021-07-28 09:40:00,138.95,139.0,138.88,138.91,15363.0,125.8581,125.9034,125.7947,125.8218,15363.0
2021-07-28 09:45:00,138.87,138.87,138.72,138.72,6117.0,125.7856,125.7856,125.6497,125.6497,6117.0
2021-07-28 09:50:00,138.72,138.74,138.49,138.53,4023.0,125.6497,125.6679,125.4414,125.4776,4023.0
2021-07-28 09:55:00,138.5,138.54,138.37,138.4,7584.0,125.4505,125.4867,125.3327,125.3599,7584.0
2021-07-28 10:00:00,138.38,138.39,138.27,138.33,17807.0,125.3418,125.3508,125.2421,125.2965,17807.0
2021-07-28 10:05:00,138.31,138.35,138.12,138.12,11402.0,125.2784,125.3146,125.1063,125.1063,11402.0
2021-07-28 10:10:00,138.12,138.15,137.93,137.96,15085.0,125.1063,125.1334,124.9342,124.9614,15085.0
2021-07-28 10:15:00,137.95,138.04,137.9,137.91,11429.0,124.9523,125.0338,124.907,124.9161,11429.0
2021-07-28 10:20:00,137.93,138.01,137.92,137.96,23558.0,124.9342,125.0066,124.9251,124.9614,23558.0
2021-07-28 10:25:00,137.96,138.12,137.96,138.11,21964.0,124.9614,125.1063,124.9614,125.0972,21964.0
2021-07-28 10:30:00,138.1,138.27,138.09,138.26,36283.0,125.0882,125.2421,125.0791,125.2331,36283.0
2021-07-28 10:35:00,138.26,138.29,138.17,138.18,11860.0,125.2331,125.2603,125.1516,125.1606,11860.0
2021-07-28 10:40:00,138.16,138.2,138.12,138.15,17382.0,125.1425,125.1787,125.1063,125.1334,17382.0
2021-07-28 10:45:00,138.14,138.27,138.14,138.23,7017.0,125.1244,125.2421,125.1244,125.2059,7017.0
2021-07-28 10:50:00,138.24,138.25,138.18,138.2,10220.0,125.215,125.224,125.1606,125.1787,10220.0
2021-07-28 10:55:00,138.19,138.3,138.17,138.3,12329.0,125.1697,125.2693,125.1516,125.2693,12329.0
2021-07-28 11:00:00,138.28,138.3,138.21,138.26,23056.0,125.2512,125.2693,125.1878,125.2331,23056.0
2021-07-28 11:05:00,138.23,138.24,138.19,138.24,7530.0,125.2059,125.215,125.1697,125.215,7530.0
2021-07-28 11:10:00,138.24,138.24,138.18,138.24,31945.0,125.215,125.215,125.1606,125.215,31945.0
2021-07-28 11:15:00,138.23,138.29,138.2,138.25,18167.0,125.2059,125.2603,125.1787,125.224,18167.0
2021-07-28 11:20:00,138.25,138.33,138.23,138.32,6445.0,125.224,125.2965,125.2059,125.2874,6445.0
2021-07-28 11:25:00,138.33,138.37,138.3,138.37,13796.0,125.2965,125.3327,125.2693,125.3327,13796.0
2021-07-28 11:30:00,138.36,138.45,138.35,138.38,17932.0,125.3237,125.4052,125.3146,125.3418,17932.0
2021-07-28 11:35:00,138.39,138.53,138.35,138.52,13329.0,125.3508,125.4776,125.3146,125.4686,13329.0
2021-07-28 11:40:00,138.52,138.63,138.52,138.61,21335.0,125.4686,125.5682,125.4686,125.5501,21335.0
2021-07-28 11:45:00,138.61,138.66,138.59,138.61,12133.0,125.5501,125.5954,125.532,125.5501,12133.0
2021-07-28 11:50:00,138.62,138.71,138.61,138.71,5868.0,125.5592,125.6407,125.5501,125.6407,5868.0
2021-07-28 11:55:00,138.7,138.71,138.63,138.63,12583.0,125.6316,125.6407,125.5682,125.5682,12583.0
2021-07-28 12:00:00,138.63,138.63,138.51,138.54,4975.0,125.5682,125.5682,125.4595,125.4867,4975.0
2021-07-28 12:05:00,138.53,138.54,138.49,138.5,3214.0,125.4776,125.4867,125.4414,125.4505,3214.0
2021-07-28 12:10:00,138.49,138.51,138.45,138.45,6625.0,125.4414,125.4595,125.4052,125.4052,6625.0
2021-07-28 12:15:00,138.46,138.49,138.43,138.49,7376.0,125.4142,125.4414,125.3871,125.4414,7376.0
2021-07-28 12:20:00,138.44,138.44,138.38,138.39,5068.0,125.3961,125.3961,125.3418,125.3508,5068.0
2021-07-28 12:25:00,138.37,138.38,138.28,138.28,6361.0,125.3327,125.3418,125.2512,125.2512,6361.0
2021-07-28 12:30:00,138.28,138.33,138.28,138.3,11903.0,125.2512,125.2965,125.2512,125.2693,11903.0
2021-07-28 12:35:00,138.3,138.34,138.29,138.31,6508.0,125.2693,125.3055,125.2603,125.2784,6508.0
2021-07-28 12:40:00,138.31,138.31,138.24,138.24,8697.0,125.2784,125.2784,125.215,125.215,8697.0
2021-07-28 12:45:00,138.25,138.31,138.24,138.31,5789.0,125.224,125.2784,125.215,125.2784,5789.0
2021-07-28 12:50:00,138.31,138.38,138.3,138.31,5830.0,125.2784,125.3418,125.2693,125.2784,5830.0
2021-07-28 12:55:00,138.31,138.32,138.27,138.31,10129.0,125.2784,125.2874,125.2421,125.2784,10129.0
2021-07-28 13:00:00,138.34,138.35,138.29,138.29,7174.0,125.3055,125.3146,125.2603,125.2603,7174.0
2021-07-28 13:05:00,138.31,138.33,138.24,138.33,11621.0,125.2784,125.2965,125.215,125.2965,11621.0
2021-07-28 13:10:00,138.34,138.36,138.33,138.33,20016.0,125.3055,125.3237,125.2965,125.2965,20016.0
2021-07-28 13:15:00,138.34,138.41,138.33,138.41,7712.0,125.3055,125.369,125.2965,125.369,7712.0
2021-07-28 13:20:00,138.41,138.43,138.39,138.42,4124.0,125.369,125.3871,125.3508,125.378,4124.0
2021-07-28 13:25:00,138.4,138.4,138.32,138.32,6475.0,125.3599,125.3599,125.2874,125.2874,6475.0
2021-07-28 13:30:00,138.31,138.4,138.31,138.32,24503.0,125.2784,125.3599,125.2784,125.2874,24503.0
2021-07-28 13:35:00,138.32,138.37,138.31,138.34,10444.0,125.2874,125.3327,125.2784,125.3055,10444.0
2021-07-28 13:40:00,138.34,138.35,138.31,138.34,9180.0,125.3055,125.3146,125.2784,125.3055,9180.0
2021-07-28 13:45:00,138.34,138.4,138.34,138.39,11558.0,125.3055,125.3599,125.3055,125.3508,11558.0
2021-07-28 13:50:00,138.39,138.42,138.34,138.35,26424.0,125.3508,125.378,125.3055,125.3146,26424.0
2021-07-28 13:55:00,138.35,138.36,138.27,138.3,9939.0,125.3146,125.3237,125.2421,125.2693,9939.0
2021-07-28 14:00:00,138.29,138.5,138.16,138.45,18929.0,125.2603,125.4505,125.1425,125.4052,18929.0
2021-07-28 14:05:00,138.38,138.46,138.35,138.39,8023.0,125.3418,125.4142,125.3146,125.3508,8023.0
2021-07-28 14:10:00,138.44,138.51,138.41,138.49,14719.0,125.3961,125.4595,125.369,125.4414,14719.0
2021-07-28 14:15:00,138.48,138.55,138.45,138.53,11430.0,125.4324,125.4958,125.4052,125.4776,11430.0
2021-07-28 14:20:00,138.51,138.57,138.49,138.55,21915.0,125.4595,125.5139,125.4414,125.4958,21915.0
2021-07-28 14:25:00,138.55,138.58,138.54,138.57,35497.0,125.4958,125.5229,125.4867,125.5139,35497.0
2021-07-28 14:30:00,138.56,138.64,138.54,138.64,49614.0,125.5048,125.5773,125.4867,125.5773,49614.0
2021-07-28 14:35:00,138.63,138.71,138.51,138.67,31067.0,125.5682,125.6407,125.4595,125.6045,31067.0
2021-07-28 14:40:00,138.64,138.81,138.63,138.8,6390.0,125.5773,125.7313,125.5682,125.7222,6390.0
2021-07-28 14:45:00,138.81,138.94,138.8,138.94,8018.0,125.7313,125.849,125.7222,125.849,8018.0
2021-07-28 14:50:00,138.94,139.0,138.84,138.87,56864.0,125.849,125.9034,125.7584,125.7856,56864.0
2021-07-28 14:55:00,138.89,138.97,138.88,138.93,14667.0,125.8037,125.8762,125.7947,125.84,14667.0
2021-07-28 15:00:00,138.93,138.97,138.87,138.92,40444.0,125.84,125.8762,125.7856,125.8309,40444.0
2021-07-28 15:05:00,138.93,138.93,138.79,138.81,26460.0,125.84,125.84,125.7131,125.7313,26460.0
2021-07-28 15:10:00,138.82,138.87,138.81,138.84,10436.0,125.7403,125.7856,125.7313,125.7584,10436.0
2021-07-28 15:15:00,138.84,138.87,138.74,138.75,24940.0,125.7584,125.7856,125.6679,125.6769,24940.0
2021-07-28 15:20:00,138.74,138.75,138.6,138.63,55734.0,125.6679,125.6769,125.541,125.5682,55734.0
2021-07-28 15:25:00,138.63,138.71,138.61,138.71,15448.0,125.5682,125.6407,125.5501,125.6407,15448.0
2021-07-28 15:30:00,138.71,138.83,138.7,138.79,15854.0,125.6407,125.7494,125.6316,125.7131,15854.0
2021-07-28 15:35:00,138.78,138.8,138.65,138.65,22997.0,125.7041,125.7222,125.5863,125.5863,22997.0
2021-07-28 15:40:00,138.64,138.73,138.63,138.72,75777.0,125.5773,125.6588,125.5682,125.6497,75777.0
2021-07-28 15:45:00,138.71,138.72,138.63,138.67,14922.0,125.6407,125.6497,125.5682,125.6045,14922.0
2021-07-28 15:50:00,138.67,138.68,138.57,138.61,29783.0,125.6045,125.6135,125.5139,125.5501,29783.0
2021-07-28 15:55:00,138.6,138.6,138.4,138.41,131936.0,125.541,125.541,125.3599,125.369,131936.0
2021-07-29 09:30:00,139.35,139.61,139.23,139.38,95978.0,126.2204,126.4559,126.1117,126.2476,95978.0
2021-07-29 09:35:00,139.37,139.41,139.28,139.35,13828.0,126.2385,126.2747,126.157,126.2204,13828.0
2021-07-29 09:40:00,139.37,139.49,139.13,139.16,70198.0,126.2385,126.3472,126.0211,126.0483,70198.0
2021-07-29 09:45:00,139.18,139.2,139.04,139.19,30535.0,126.0664,126.0845,125.9396,126.0755,30535.0
2021-07-29 09:50:00,139.19,139.26,139.05,139.06,17028.0,126.0755,126.1389,125.9487,125.9577,17028.0
2021-07-29 09:55:00,139.05,139.35,139.05,139.29,19121.0,125.9487,126.2204,125.9487,126.166,19121.0
2021-07-29 10:00:00,139.28,139.33,139.19,139.26,21620.0,126.157,126.2023,126.0755,126.1389,21620.0
2021-07-29 10:05:00,139.27,139.34,139.19,139.33,29584.0,126.1479,126.2113,126.0755,126.2023,29584.0
2021-07-29 10:10:00,139.34,139.4,139.31,139.35,20356.0,126.2113,126.2657,126.1842,126.2204,20356.0
2021-07-29 10:15:00,139.41,139.47,139.39,139.44,11819.0,126.2747,126.3291,126.2566,126.3019,11819.0
2021-07-29 10:20:00,139.44,139.46,139.35,139.39,25499.0,126.3019,126.32,126.2204,126.2566,25499.0
2021-07-29 10:25:00,139.39,139.44,139.32,139.32,28184.0,126.2566,126.3019,126.1932,126.1932,28184.0
2021-07-29 10:30:00,139.33,139.37,139.28,139.36,23643.0,126.2023,126.2385,126.157,126.2294,23643.0
2021-07-29 10:35:00,139.38,139.42,139.33,139.42,12889.0,126.2476,126.2838,126.2023,126.2838,12889.0
2021-07-29 10:40:00,139.47,139.47,139.36,139.4,45086.0,126.3291,126.3291,126.2294,126.2657,45086.0
2021-07-29 10:45:00,139.43,139.55,139.39,139.47,17784.0,126.2928,126.4015,126.2566,126.3291,17784.0
2021-07-29 10:50:00,139.45,139.53,139.45,139.49,16640.0,126.311,126.3834,126.311,126.3472,16640.0
2021-07-29 10:55:00,139.47,139.56,139.38,139.53,22052.0,126.3291,126.4106,126.2476,126.3834,22052.0
2021-07-29 11:00:00,139.55,139.61,139.51,139.58,21558.0,126.4015,126.4559,126.3653,126.4287,21558.0
2021-07-29 11:05:00,139.58,139.61,139.48,139.58,18681.0,126.4287,126.4559,126.3381,126.4287,18681.0
2021-07-29 11:10:00,139.58,139.59,139.54,139.59,22142.0,126.4287,126.4378,126.3925,126.4378,22142.0
2021-07-29 11:15:00,139.59,139.62,139.53,139.56,45388.0,126.4378,126.4649,126.3834,126.4106,45388.0
2021-07-29 11:20:00,139.55,139.56,139.48,139.53,24217.0,126.4015,126.4106,126.3381,126.3834,24217.0
2021-07-29 11:25:00,139.54,139.54,139.46,139.47,8303.0,126.3925,126.3925,126.32,126.3291,8303.0
2021-07-29 11:30:00,139.48,139.64,139.48,139.63,9084.0,126.3381,126.4831,126.3381,126.474,9084.0
2021-07-29 11:35:00,139.62,139.68,139.61,139.68,15701.0,126.4649,126.5193,126.4559,126.5193,15701.0
2021-07-29 11:40:00,139.68,139.68,139.63,139.67,24973.0,126.5193,126.5193,126.474,126.5102,24973.0
2021-07-29 11:45:00,139.65,139.65,139.58,139.59,42204.0,126.4921,126.4921,126.4287,126.4378,42204.0
2021-07-29 11:50:00,139.59,139.63,139.56,139.62,9877.0,126.4378,126.474,126.4106,126.4649,9877.0
2021-07-29 11:55:00,139.62,139.67,139.6,139.61,4807.0,126.4649,126.5102,126.4468,126.4559,4807.0
2021-07-29 12:00:00,139.61,139.65,139.6,139.65,22373.0,126.4559,126.4921,126.4468,126.4921,22373.0
2021-07-29 12:05:00,139.66,139.7,139.64,139.68,17354.0,126.5012,126.5374,126.4831,126.5193,17354.0
2021-07-29 12:10:00,139.65,139.73,139.65,139.72,14355.0,126.4921,126.5646,126.4921,126.5555,14355.0
2021-07-29 12:15:00,139.72,139.72,139.66,139.71,9419.0,126.5555,126.5555,126.5012,126.5465,9419.0
2021-07-29 12:20:00,139.72,139.76,139.71,139.74,11205.0,126.5555,126.5918,126.5465,126.5736,11205.0
2021-07-29 12:25:00,139.75,139.79,139.74,139.76,12268.0,126.5827,126.6189,126.5736,126.5918,12268.0
2021-07-29 12:30:00,139.76,139.8,139.75,139.78,3646.0,126.5918,126.628,126.5827,126.6099,3646.0
2021-07-29 12:35:00,139.77,139.81,139.77,139.79,11434.0,126.6008,126.637,126.6008,126.6189,11434.0
2021-07-29 12:40:00,139.78,139.83,139.76,139.76,16334.0,126.6099,126.6552,126.5918,126.5918,16334.0
2021-07-29 12:45:00,139.76,139.76,139.69,139.7,13304.0,126.5918,126.5918,126.5283,126.5374,13304.0
2021-07-29 12:50:00,139.71,139.74,139.7,139.74,8382.0,126.5465,126.5736,126.5374,126.5736,8382.0
2021-07-29 12:55:00,139.75,139.75,139.69,139.72,10626.0,126.5827,126.5827,126.5283,126.5555,10626.0
2021-07-29 13:00:00,139.71,139.76,139.7,139.76,20312.0,126.5465,126.5918,126.5374,126.5918,20312.0
2021-07-29 13:05:00,139.77,139.81,139.76,139.77,12591.0,126.6008,126.637,126.5918,126.6008,12591.0
2021-07-29 13:10:00,139.78,139.8,139.75,139.8,8527.0,126.6099,126.628,126.5827,126.628,8527.0
2021-07-29 13:15:00,139.81,139.82,139.78,139.81,14203.0,126.637,126.6461,126.6099,126.637,14203.0
2021-07-29 13:20:00,139.82,139.84,139.76,139.83,22885.0,126.6461,126.6642,126.5918,126.6552,22885.0
2021-07-29 13:25:00,139.84,139.87,139.81,139.85,30760.0,126.6642,126.6914,126.637,126.6733,30760.0
2021-07-29 13:30:00,139.83,139.85,139.81,139.81,6039.0,126.6552,126.6733,126.637,126.637,6039.0
2021-07-29 13:35:00,139.8,139.82,139.73,139.75,35117.0,126.628,126.6461,126.5646,126.5827,35117.0
2021-07-29 13:40:00,139.75,139.78,139.73,139.77,10985.0,126.5827,126.6099,126.5646,126.6008,10985.0
2021-07-29 13:45:00,139.77,139.8,139.73,139.78,9916.0,126.6008,126.628,126.5646,126.6099,9916.0
2021-07-29 13:50:00,139.78,139.8,139.75,139.77,11318.0,126.6099,126.628,126.5827,126.6008,11318.0
2021-07-29 13:55:00,139.77,139.77,139.72,139.72,33685.0,126.6008,126.6008,126.5555,126.5555,33685.0
2021-07-29 14:00:00,139.75,139.77,139.69,139.7,17341.0,126.5827,126.6008,126.5283,126.5374,17341.0
2021-07-29 14:05:00,139.69,139.72,139.68,139.69,9444.0,126.5283,126.5555,126.5193,126.5283,9444.0
2021-07-29 14:10:00,139.71,139.77,139.71,139.77,11106.0,126.5465,126.6008,126.5465,126.6008,11106.0
2021-07-29 14:15:00,139.77,139.77,139.71,139.74,15732.0,126.6008,126.6008,126.5465,126.5736,15732.0
2021-07-29 14:20:00,139.74,139.74,139.65,139.66,15057.0,126.5736,126.5736,126.4921,126.5012,15057.0
2021-07-29 14:25:00,139.67,139.69,139.64,139.67,18307.0,126.5102,126.5283,126.4831,126.5102,18307.0
2021-07-29 14:30:00,139.66,139.67,139.62,139.63,13125.0,126.5012,126.5102,126.4649,126.474,13125.0
2021-07-29 14:35:00,139.62,139.66,139.58,139.59,14600.0,126.4649,126.5012,126.4287,126.4378,14600.0
2021-07-29 14:40:00,139.6,139.64,139.57,139.62,33890.0,126.4468,126.4831,126.4197,126.4649,33890.0
2021-07-29 14:45:00,139.6,139.63,139.57,139.63,9641.0,126.4468,126.474,126.4197,126.474,9641.0
2021-07-29 14:50:00,139.63,139.65,139.6,139.61,14760.0,126.474,126.4921,126.4468,126.4559,14760.0
2021-07-29 14:55:00,139.62,139.66,139.62,139.65,8408.0,126.4649,126.5012,126.4649,126.4921,8408.0
2021-07-29 15:00:00,139.64,139.67,139.62,139.64,29409.0,126.4831,126.5102,126.4649,126.4831,29409.0
2021-07-29 15:05:00,139.64,139.66,139.61,139.64,9296.0,126.4831,126.5012,126.4559,126.4831,9296.0
2021-07-29 15:10:00,139.64,139.64,139.59,139.59,12742.0,126.4831,126.4831,126.4378,126.4378,12742.0
2021-07-29 15:15:00,139.58,139.61,139.56,139.57,28199.0,126.4287,126.4559,126.4106,126.4197,28199.0
2021-07-29 15:20:00,139.57,139.63,139.57,139.63,21811.0,126.4197,126.474,126.4197,126.474,21811.0
2021-07-29 15:25:00,139.62,139.68,139.61,139.64,8662.0,126.4649,126.5193,126.4559,126.4831,8662.0
2021-07-29 15:30:00,139.64,139.65,139.6,139.6,17231.0,126.4831,126.4921,126.4468,126.4468,17231.0
2021-07-29 15:35:00,139.59,139.67,139.59,139.64,9641.0,126.4378,126.5102,126.4378,126.4831,9641.0
2021-07-29 15:40:00,139.64,139.66,139.56,139.6,42051.0,126.4831,126.5012,126.4106,126.4468,42051.0
2021-07-29 15:45:00,139.59,139.61,139.53,139.56,33224.0,126.4378,126.4559,126.3834,126.4106,33224.0
2021-07-29 15:50:00,139.55,139.56,139.47,139.52,41533.0,126.4015,126.4106,126.3291,126.3744,41533.0
2021-07-29 15:55:00,139.52,139.52,139.43,139.48,30807.0,126.3744,126.3744,126.2928,126.3381,30807.0
2021-07-30 09:30:00,139.25,139.58,139.08,139.49,116651.0,126.1298,126.4287,125.9758,126.3472,116651.0
2021-07-30 09:35:00,139.49,139.67,139.48,139.67,31003.0,126.3472,126.5102,126.3381,126.5102,31003.0
2021-07-30 09:40:00,139.65,139.72,139.6,139.64,35097.0,126.4921,126.5555,126.4468,126.4831,35097.0
2021-07-30 09:45:00,139.62,139.68,139.55,139.66,21591.0,126.4649,126.5193,126.4015,126.5012,21591.0
2021-07-30 09:50:00,139.67,139.71,139.49,139.66,23558.0,126.5102,126.5465,126.3472,126.5012,23558.0
2021-07-30 09:55:00,139.7,139.74,139.57,139.57,23397.0,126.5374,126.5736,126.4197,126.4197,23397.0
2021-07-30 10:00:00,139.55,139.55,139.4,139.46,20910.0,126.4015,126.4015,126.2657,126.32,20910.0
2021-07-30 10:05:00,139.44,139.65,139.43,139.64,62261.0,126.3019,126.4921,126.2928,126.4831,62261.0
2021-07-30 10:10:00,139.63,139.7,139.54,139.66,40810.0,126.474,126.5374,126.3925,126.5012,40810.0
2021-07-30 10:15:00,139.66,139.66,139.37,139.38,32361.0,126.5012,126.5012,126.2385,126.2476,32361.0
2021-07-30 10:20:00,139.36,139.43,139.32,139.37,19223.0,126.2294,126.2928,126.1932,126.2385,19223.0
2021-07-30 10:25:00,139.36,139.37,139.12,139.14,75533.0,126.2294,126.2385,126.0121,126.0302,75533.0
2021-07-30 10:30:00,139.14,139.26,139.1,139.24,21454.0,126.0302,126.1389,125.9939,126.1207,21454.0
2021-07-30 10:35:00,139.19,139.32,139.18,139.3,22412.0,126.0755,126.1932,126.0664,126.1751,22412.0
2021-07-30 10:40:00,139.32,139.4,139.17,139.23,33785.0,126.1932,126.2657,126.0573,126.1117,33785.0
2021-07-30 10:45:00,139.26,139.31,139.16,139.21,29270.0,126.1389,126.1842,126.0483,126.0936,29270.0
2021-07-30 10:50:00,139.22,139.28,139.2,139.23,15776.0,126.1026,126.157,126.0845,126.1117,15776.0
2021-07-30 10:55:00,139.22,139.24,139.14,139.15,29236.0,126.1026,126.1207,126.0302,126.0392,29236.0
2021-07-30 11:00:00,139.15,139.19,139.02,139.08,22603.0,126.0392,126.0755,125.9215,125.9758,22603.0
2021-07-30 11:05:00,139.07,139.27,139.04,139.25,39261.0,125.9668,126.1479,125.9396,126.1298,39261.0
2021-07-30 11:10:00,139.24,139.39,139.24,139.35,16558.0,126.1207,126.2566,126.1207,126.2204,16558.0
2021-07-30 11:15:00,139.36,139.37,139.3,139.31,7649.0,126.2294,126.2385,126.1751,126.1842,7649.0
2021-07-30 11:20:00,139.32,139.35,139.25,139.32,18916.0,126.1932,126.2204,126.1298,126.1932,18916.0
2021-07-30 11:25:00,139.3,139.31,139.18,139.22,29488.0,126.1751,126.1842,126.0664,126.1026,29488.0
2021-07-30 11:30:00,139.2,139.25,139.01,139.01,21919.0,126.0845,126.1298,125.9124,125.9124,21919.0
2021-07-30 11:35:00,139.02,139.09,138.99,139.01,13217.0,125.9215,125.9849,125.8943,125.9124,13217.0
2021-07-30 11:40:00,139.01,139.1,139.01,139.07,24898.0,125.9124,125.9939,125.9124,125.9668,24898.0
2021-07-30 11:45:00,139.08,139.12,138.99,139.0,13645.0,125.9758,126.0121,125.8943,125.9034,13645.0
2021-07-30 11:50:00,139.0,139.04,138.98,138.99,16043.0,125.9034,125.9396,125.8852,125.8943,16043.0
2021-07-30 11:55:00,139.01,139.02,138.94,139.01,27300.0,125.9124,125.9215,125.849,125.9124,27300.0
2021-07-30 12:00:00,139.0,139.01,138.93,138.96,30897.0,125.9034,125.9124,125.84,125.8671,30897.0
2021-07-30 12:05:00,138.95,139.0,138.92,138.97,13269.0,125.8581,125.9034,125.8309,125.8762,13269.0
2021-07-30 12:10:00,139.02,139.05,138.99,139.04,15002.0,125.9215,125.9487,125.8943,125.9396,15002.0
2021-07-30 12:15:00,139.04,139.06,138.98,139.03,4047.0,125.9396,125.9577,125.8852,125.9305,4047.0
2021-07-30 12:20:00,139.05,139.06,139.0,139.02,7482.0,125.9487,125.9577,125.9034,125.9215,7482.0
2021-07-30 12:25:00,139.01,139.04,139.01,139.02,10739.0,125.9124,125.9396,125.9124,125.9215,10739.0
2021-07-30 12:30:00,139.02,139.07,139.02,139.07,4280.0,125.9215,125.9668,125.9215,125.9668,4280.0
2021-07-30 12:35:00,139.07,139.12,139.06,139.09,14667.0,125.9668,126.0121,125.9577,125.9849,14667.0
2021-07-30 12:40:00,139.09,139.18,139.09,139.13,4739.0,125.9849,126.0664,125.9849,126.0211,4739.0
2021-07-30 12:45:00,139.14,139.16,139.11,139.11,6365.0,126.0302,126.0483,126.003,126.003,6365.0
2021-07-30 12:50:00,139.11,139.14,139.08,139.08,6735.0,126.003,126.0302,125.9758,125.9758,6735.0
2021-07-30 12:55:00,139.07,139.08,139.01,139.02,4466.0,125.9668,125.9758,125.9124,125.9215,4466.0
2021-07-30 13:00:00,139.03,139.03,138.93,138.94,9308.0,125.9305,125.9305,125.84,125.849,9308.0
2021-07-30 13:05:00,138.95,138.99,138.94,138.95,7212.0,125.8581,125.8943,125.849,125.8581,7212.0
2021-07-30 13:10:00,138.94,139.01,138.94,138.99,4604.0,125.849,125.9124,125.849,125.8943,4604.0
2021-07-30 13:15:00,139.01,139.04,139.01,139.02,2491.0,125.9124,125.9396,125.9124,125.9215,2491.0
2021-07-30 13:20:00,139.03,139.04,138.95,138.98,10789.0,125.9305,125.9396,125.8581,125.8852,10789.0
2021-07-30 13:25:00,138.98,138.98,138.94,138.97,20718.0,125.8852,125.8852,125.849,125.8762,20718.0
2021-07-30 13:30:00,138.97,139.01,138.96,139.0,11815.0,125.8762,125.9124,125.8671,125.9034,11815.0
2021-07-30 13:35:00,139.0,139.06,138.99,139.06,6565.0,125.9034,125.9577,125.8943,125.9577,6565.0
2021-07-30 13:40:00,139.07,139.09,139.06,139.07,10550.0,125.9668,125.9849,125.9577,125.9668,10550.0
2021-07-30 13:45:00,139.06,139.1,139.02,139.09,14277.0,125.9577,125.9939,125.9215,125.9849,14277.0
2021-07-30 13:50:00,139.08,139.11,139.06,139.06,5019.0,125.9758,126.003,125.9577,125.9577,5019.0
2021-07-30 13:55:00,139.06,139.07,139.03,139.04,34425.0,125.9577,125.9668,125.9305,125.9396,34425.0
2021-07-30 14:00:00,139.06,139.06,138.94,138.94,11085.0,125.9577,125.9577,125.849,125.849,11085.0
2021-07-30 14:05:00,138.96,138.98,138.91,138.97,10084.0,125.8671,125.8852,125.8218,125.8762,10084.0
2021-07-30 14:10:00,138.96,138.97,138.92,138.97,6134.0,125.8671,125.8762,125.8309,125.8762,6134.0
2021-07-30 14:15:00,138.97,138.98,138.92,138.96,22506.0,125.8762,125.8852,125.8309,125.8671,22506.0
2021-07-30 14:20:00,138.96,139.01,138.86,138.89,12363.0,125.8671,125.9124,125.7766,125.8037,12363.0
2021-07-30 14:25:00,138.88,138.89,138.76,138.77,13985.0,125.7947,125.8037,125.686,125.695,13985.0
2021-07-30 14:30:00,138.77,138.81,138.72,138.75,10996.0,125.695,125.7313,125.6497,125.6769,10996.0
2021-07-30 14:35:00,138.76,138.78,138.68,138.68,16077.0,125.686,125.7041,125.6135,125.6135,16077.0
2021-07-30 14:40:00,138.7,138.8,138.69,138.76,16243.0,125.6316,125.7222,125.6226,125.686,16243.0
2021-07-30 14:45:00,138.77,138.83,138.77,138.82,13376.0,125.695,125.7494,125.695,125.7403,13376.0
2021-07-30 14:50:00,138.82,138.9,138.82,138.9,16875.0,125.7403,125.8128,125.7403,125.8128,16875.0
2021-07-30 14:55:00,138.9,138.94,138.83,138.91,22218.0,125.8128,125.849,125.7494,125.8218,22218.0
2021-07-30 15:00:00,138.91,139.01,138.91,139.01,15707.0,125.8218,125.9124,125.8218,125.9124,15707.0
2021-07-30 15:05:00,139.0,139.02,138.96,139.02,13264.0,125.9034,125.9215,125.8671,125.9215,13264.0
2021-07-30 15:10:00,139.02,139.04,138.99,139.0,52455.0,125.9215,125.9396,125.8943,125.9034,52455.0
2021-07-30 15:15:00,139.02,139.04,138.97,138.97,22081.0,125.9215,125.9396,125.8762,125.8762,22081.0
2021-07-30 15:20:00,138.98,138.99,138.82,138.82,20287.0,125.8852,125.8943,125.7403,125.7403,20287.0
2021-07-30 15:25:00,138.83,138.94,138.82,138.91,18264.0,125.7494,125.849,125.7403,125.8218,18264.0
2021-07-30 15:30:00,138.91,138.95,138.88,138.94,20078.0,125.8218,125.8581,125.7947,125.849,20078.0
2021-07-30 15:35:00,138.94,138.95,138.85,138.85,22386.0,125.849,125.8581,125.7675,125.7675,22386.0
2021-07-30 15:40:00,138.86,138.91,138.79,138.79,14442.0,125.7766,125.8218,125.7131,125.7131,14442.0
2021-07-30 15:45:00,138.76,138.83,138.76,138.83,26808.0,125.686,125.7494,125.686,125.7494,26808.0
2021-07-30 15:50:00,138.81,138.87,138.74,138.78,34306.0,125.7313,125.7856,125.6679,125.7041,34306.0
2021-07-30 15:55:00,138.76,138.88,138.75,138.86,107703.0,125.686,125.7947,125.6769,125.7766,107703.0
2021-08-02 09:30:00,139.39,139.81,139.28,139.74,131559.0,126.2566,126.637,126.157,126.5736,131559.0
2021-08-02 09:35:00,139.73,139.88,139.72,139.84,48884.0,126.5646,126.7004,126.5555,126.6642,48884.0
2021-08-02 09:40:00,139.87,140.06,139.86,140.04,60361.0,126.6914,126.8635,126.6823,126.8454,60361.0
2021-08-02 09:45:00,140.05,140.28,140.03,140.27,15972.0,126.8544,127.0628,126.8363,127.0537,15972.0
2021-08-02 09:50:00,140.26,140.33,140.0,140.0,19023.0,127.0446,127.108,126.8091,126.8091,19023.0
2021-08-02 09:55:00,139.96,140.06,139.88,139.89,26436.0,126.7729,126.8635,126.7004,126.7095,26436.0
2021-08-02 10:00:00,139.9,139.98,139.77,139.9,37715.0,126.7186,126.791,126.6008,126.7186,37715.0
2021-08-02 10:05:00,139.92,139.99,139.79,139.99,23890.0,126.7367,126.8001,126.6189,126.8001,23890.0
2021-08-02 10:10:00,139.99,140.02,139.78,139.85,36131.0,126.8001,126.8273,126.6099,126.6733,36131.0
2021-08-02 10:15:00,139.85,139.91,139.8,139.81,23448.0,126.6733,126.7276,126.628,126.637,23448.0
2021-08-02 10:20:00,139.83,139.89,139.75,139.88,33854.0,126.6552,126.7095,126.5827,126.7004,33854.0
2021-08-02 10:25:00,139.88,140.0,139.8,139.8,45221.0,126.7004,126.8091,126.628,126.628,45221.0
2021-08-02 10:30:00,139.83,139.97,139.82,139.92,18287.0,126.6552,126.782,126.6461,126.7367,18287.0
2021-08-02 10:35:00,139.98,139.98,139.89,139.9,26767.0,126.791,126.791,126.7095,126.7186,26767.0
2021-08-02 10:40:00,139.89,139.9,139.79,139.79,10161.0,126.7095,126.7186,126.6189,126.6189,10161.0
2021-08-02 10:45:00,139.8,139.83,139.71,139.71,172795.0,126.628,126.6552,126.5465,126.5465,172795.0
2021-08-02 10:50:00,139.7,139.74,139.65,139.68,28715.0,126.5374,126.5736,126.4921,126.5193,28715.0
2021-08-02 10:55:00,139.68,139.68,139.52,139.53,23930.0,126.5193,126.5193,126.3744,126.3834,23930.0
2021-08-02 11:00:00,139.51,139.64,139.51,139.63,52127.0,126.3653,126.4831,126.3653,126.474,52127.0
2021-08-02 11:05:00,139.61,139.69,139.58,139.66,54153.0,126.4559,126.5283,126.4287,126.5012,54153.0
2021-08-02 11:10:00,139.65,139.67,139.56,139.56,17048.0,126.4921,126.5102,126.4106,126.4106,17048.0
2021-08-02 11:15:00,139.55,139.56,139.44,139.47,31991.0,126.4015,126.4106,126.3019,126.3291,31991.0
2021-08-02 11:20:00,139.47,139.53,139.42,139.52,18617.0,126.3291,126.3834,126.2838,126.3744,18617.0
2021-08-02 11:25:00,139.53,139.59,139.48,139.48,45229.0,126.3834,126.4378,126.3381,126.3381,45229.0
2021-08-02 11:30:00,139.52,139.52,139.41,139.52,211488.0,126.3744,126.3744,126.2747,126.3744,211488.0
2021-08-02 11:35:00,139.5,139.52,139.3,139.34,29750.0,126.3563,126.3744,126.1751,126.2113,29750.0
2021-08-02 11:40:00,139.36,139.37,139.3,139.3,14447.0,126.2294,126.2385,126.1751,126.1751,14447.0
2021-08-02 11:45:00,139.33,139.35,139.31,139.35,6538.0,126.2023,126.2204,126.1842,126.2204,6538.0
2021-08-02 11:50:00,139.31,139.32,139.17,139.22,11309.0,126.1842,126.1932,126.0573,126.1026,11309.0
2021-08-02 11:55:00,139.23,139.24,139.04,139.05,25800.0,126.1117,126.1207,125.9396,125.9487,25800.0
2021-08-02 12:00:00,139.04,139.06,138.92,138.99,14074.0,125.9396,125.9577,125.8309,125.8943,14074.0
2021-08-02 12:05:00,139.0,139.03,138.92,138.97,12472.0,125.9034,125.9305,125.8309,125.8762,12472.0
2021-08-02 12:10:00,138.96,139.04,138.95,139.01,18383.0,125.8671,125.9396,125.8581,125.9124,18383.0
2021-08-02 12:15:00,138.99,139.01,138.94,138.96,74997.0,125.8943,125.9124,125.849,125.8671,74997.0
2021-08-02 12:20:00,138.96,138.97,138.84,138.87,9526.0,125.8671,125.8762,125.7584,125.7856,9526.0
2021-08-02 12:25:00,138.87,138.95,138.85,138.94,9513.0,125.7856,125.8581,125.7675,125.849,9513.0
2021-08-02 12:30:00,138.94,139.14,138.93,139.14,4895.0,125.849,126.0302,125.84,126.0302,4895.0
2021-08-02 12:35:00,139.15,139.22,139.14,139.21,9428.0,126.0392,126.1026,126.0302,126.0936,9428.0
2021-08-02 12:40:00,139.21,139.21,139.15,139.19,26619.0,126.0936,126.0936,126.0392,126.0755,26619.0
2021-08-02 12:45:00,139.19,139.19,139.09,139.12,1975.0,126.0755,126.0755,125.9849,126.0121,1975.0
2021-08-02 12:50:00,139.11,139.12,139.05,139.09,3353.0,126.003,126.0121,125.9487,125.9849,3353.0
2021-08-02 12:55:00,139.06,139.11,139.03,139.11,13584.0,125.9577,126.003,125.9305,126.003,13584.0
2021-08-02 13:00:00,139.14,139.16,139.06,139.06,10877.0,126.0302,126.0483,125.9577,125.9577,10877.0
2021-08-02 13:05:00,139.02,139.13,139.02,139.09,10911.0,125.9215,126.0211,125.9215,125.9849,10911.0
2021-08-02 13:10:00,139.09,139.18,139.07,139.15,9044.0,125.9849,126.0664,125.9668,126.0392,9044.0
2021-08-02 13:15:00,139.13,139.18,139.05,139.16,8463.0,126.0211,126.0664,125.9487,126.0483,8463.0
2021-08-02 13:20:00,139.15,139.18,139.14,139.17,26662.0,126.0392,126.0664,126.0302,126.0573,26662.0
2021-08-02 13:25:00,139.16,139.16,139.08,139.12,5558.0,126.0483,126.0483,125.9758,126.0121,5558.0
2021-08-02 13:30:00,139.12,139.13,139.0,139.07,30908.0,126.0121,126.0211,125.9034,125.9668,30908.0
2021-08-02 13:35:00,139.07,139.07,138.98,138.99,10400.0,125.9668,125.9668,125.8852,125.8943,10400.0
2021-08-02 13:40:00,138.99,139.05,138.99,139.0,8098.0,125.8943,125.9487,125.8943,125.9034,8098.0
2021-08-02 13:45:00,138.99,139.0,138.94,138.97,11979.0,125.8943,125.9034,125.849,125.8762,11979.0
2021-08-02 13:50:00,138.96,138.98,138.89,138.97,16895.0,125.8671,125.8852,125.8037,125.8762,16895.0
2021-08-02 13:55:00,138.98,139.04,138.97,139.02,19327.0,125.8852,125.9396,125.8762,125.9215,19327.0
2021-08-02 14:00:00,139.02,139.02,138.95,138.98,14397.0,125.9215,125.9215,125.8581,125.8852,14397.0
2021-08-02 14:05:00,138.97,139.1,138.97,139.06,8691.0,125.8762,125.9939,125.8762,125.9577,8691.0
2021-08-02 14:10:00,139.07,139.21,139.06,139.2,9298.0,125.9668,126.0936,125.9577,126.0845,9298.0
2021-08-02 14:15:00,139.2,139.21,139.16,139.18,11666.0,126.0845,126.0936,126.0483,126.0664,11666.0
2021-08-02 14:20:00,139.18,139.19,139.09,139.09,7889.0,126.0664,126.0755,125.9849,125.9849,7889.0
2021-08-02 14:25:00,139.09,139.13,139.06,139.12,14636.0,125.9849,126.0211,125.9577,126.0121,14636.0
2021-08-02 14:30:00,139.12,139.13,139.07,139.12,12590.0,126.0121,126.0211,125.9668,126.0121,12590.0
2021-08-02 14:35:00,139.12,139.16,139.11,139.14,6509.0,126.0121,126.0483,126.003,126.0302,6509.0
2021-08-02 14:40:00,139.14,139.15,139.05,139.08,15200.0,126.0302,126.0392,125.9487,125.9758,15200.0
2021-08-02 14:45:00,139.09,139.12,139.05,139.11,7884.0,125.9849,126.0121,125.9487,126.003,7884.0
2021-08-02 14:50:00,139.11,139.17,139.09,139.13,11827.0,126.003,126.0573,125.9849,126.0211,11827.0
2021-08-02 14:55:00,139.13,139.16,139.11,139.15,8236.0,126.0211,126.0483,126.003,126.0392,8236.0
2021-08-02 15:00:00,139.12,139.14,139.08,139.12,13311.0,126.0121,126.0302,125.9758,126.0121,13311.0
2021-08-02 15:05:00,139.12,139.12,139.01,139.01,30465.0,126.0121,126.0121,125.9124,125.9124,30465.0
2021-08-02 15:10:00,139.02,139.04,138.98,138.99,10335.0,125.9215,125.9396,125.8852,125.8943,10335.0
2021-08-02 15:15:00,138.98,139.04,138.98,139.04,10644.0,125.8852,125.9396,125.8852,125.9396,10644.0
2021-08-02 15:20:00,139.04,139.04,138.98,138.98,28330.0,125.9396,125.9396,125.8852,125.8852,28330.0
2021-08-02 15:25:00,138.97,139.0,138.93,138.99,11100.0,125.8762,125.9034,125.84,125.8943,11100.0
2021-08-02 15:30:00,138.98,139.0,138.89,138.98,31344.0,125.8852,125.9034,125.8037,125.8852,31344.0
2021-08-02 15:35:00,138.97,139.0,138.91,138.92,31038.0,125.8762,125.9034,125.8218,125.8309,31038.0
2021-08-02 15:40:00,138.93,138.97,138.85,138.86,14308.0,125.84,125.8762,125.7675,125.7766,14308.0
2021-08-02 15:45:00,138.85,138.86,138.76,138.76,20048.0,125.7675,125.7766,125.686,125.686,20048.0
2021-08-02 15:50:00,138.77,138.88,138.72,138.75,34418.0,125.695,125.7947,125.6497,125.6769,34418.0
2021-08-02 15:55:00,138.75,138.75,138.64,138.73,33880.0,125.6769,125.6769,125.5773,125.6588,33880.0
2021-08-03 09:30:00,138.92,139.05,138.86,138.94,119603.0,125.8309,125.9487,125.7766,125.849,119603.0
2021-08-03 09:35:00,138.96,138.99,138.67,138.67,40039.0,125.8671,125.8943,125.6045,125.6045,40039.0
2021-08-03 09:40:00,138.65,138.69,138.44,138.47,27622.0,125.5863,125.6226,125.3961,125.4233,27622.0
2021-08-03 09:45:00,138.44,138.44,138.11,138.12,36330.0,125.3961,125.3961,125.0972,125.1063,36330.0
2021-08-03 09:50:00,138.06,138.28,138.04,138.22,40539.0,125.0519,125.2512,125.0338,125.1969,40539.0
2021-08-03 09:55:00,138.21,138.34,138.14,138.33,17579.0,125.1878,125.3055,125.1244,125.2965,17579.0
2021-08-03 10:00:00,138.33,138.63,138.33,138.62,33633.0,125.2965,125.5682,125.2965,125.5592,33633.0
2021-08-03 10:05:00,138.58,138.66,138.51,138.64,10212.0,125.5229,125.5954,125.4595,125.5773,10212.0
2021-08-03 10:10:00,138.66,138.7,138.5,138.63,43139.0,125.5954,125.6316,125.4505,125.5682,43139.0
2021-08-03 10:15:00,138.67,139.02,138.66,139.0,23973.0,125.6045,125.9215,125.5954,125.9034,23973.0
2021-08-03 10:20:00,138.99,139.14,138.89,139.14,36906.0,125.8943,126.0302,125.8037,126.0302,36906.0
2021-08-03 10:25:00,139.11,139.15,139.08,139.1,30165.0,126.003,126.0392,125.9758,125.9939,30165.0
2021-08-03 10:30:00,139.08,139.16,138.97,139.04,14563.0,125.9758,126.0483,125.8762,125.9396,14563.0
2021-08-03 10:35:00,139.02,139.2,139.0,139.2,12495.0,125.9215,126.0845,125.9034,126.0845,12495.0
2021-08-03 10:40:00,139.16,139.28,139.15,139.28,10468.0,126.0483,126.157,126.0392,126.157,10468.0
2021-08-03 10:45:00,139.3,139.39,139.18,139.36,29052.0,126.1751,126.2566,126.0664,126.2294,29052.0
2021-08-03 10:50:00,139.39,139.4,139.25,139.25,19407.0,126.2566,126.2657,126.1298,126.1298,19407.0
2021-08-03 10:55:00,139.25,139.27,139.11,139.14,20876.0,126.1298,126.1479,126.003,126.0302,20876.0
2021-08-03 11:00:00,139.12,139.26,139.11,139.13,26030.0,126.0121,126.1389,126.003,126.0211,26030.0
2021-08-03 11:05:00,139.13,139.36,139.1,139.29,13301.0,126.0211,126.2294,125.9939,126.166,13301.0
2021-08-03 11:10:00,139.31,139.42,139.25,139.4,23813.0,126.1842,126.2838,126.1298,126.2657,23813.0
2021-08-03 11:15:00,139.4,139.4,139.29,139.33,15732.0,126.2657,126.2657,126.166,126.2023,15732.0
2021-08-03 11:20:00,139.31,139.37,139.25,139.36,71287.0,126.1842,126.2385,126.1298,126.2294,71287.0
2021-08-03 11:25:00,139.35,139.52,139.34,139.5,16879.0,126.2204,126.3744,126.2113,126.3563,16879.0
2021-08-03 11:30:00,139.52,139.63,139.52,139.58,20349.0,126.3744,126.474,126.3744,126.4287,20349.0
2021-08-03 11:35:00,139.58,139.65,139.57,139.63,39230.0,126.4287,126.4921,126.4197,126.474,39230.0
2021-08-03 11:40:00,139.65,139.97,139.63,139.93,56385.0,126.4921,126.782,126.474,126.7457,56385.0
2021-08-03 11:45:00,139.89,139.89,139.72,139.77,27739.0,126.7095,126.7095,126.5555,126.6008,27739.0
2021-08-03 11:50:00,139.76,139.8,139.72,139.78,21088.0,126.5918,126.628,126.5555,126.6099,21088.0
2021-08-03 11:55:00,139.8,139.84,139.72,139.74,17526.0,126.628,126.6642,126.5555,126.5736,17526.0
2021-08-03 12:00:00,139.74,139.75,139.67,139.74,11358.0,126.5736,126.5827,126.5102,126.5736,11358.0
2021-08-03 12:05:00,139.72,139.75,139.64,139.66,16601.0,126.5555,126.5827,126.4831,126.5012,16601.0
2021-08-03 12:10:00,139.65,139.69,139.63,139.64,11567.0,126.4921,126.5283,126.474,126.4831,11567.0
2021-08-03 12:15:00,139.64,139.65,139.53,139.53,12256.0,126.4831,126.4921,126.3834,126.3834,12256.0
2021-08-03 12:20:00,139.54,139.56,139.5,139.54,22031.0,126.3925,126.4106,126.3563,126.3925,22031.0
2021-08-03 12:25:00,139.53,139.61,139.53,139.58,6321.0,126.3834,126.4559,126.3834,126.4287,6321.0
2021-08-03 12:30:00,139.57,139.58,139.5,139.57,11902.0,126.4197,126.4287,126.3563,126.4197,11902.0
2021-08-03 12:35:00,139.59,139.62,139.56,139.62,9622.0,126.4378,126.4649,126.4106,126.4649,9622.0
2021-08-03 12:40:00,139.63,139.69,139.62,139.68,32480.0,126.474,126.5283,126.4649,126.5193,32480.0
2021-08-03 12:45:00,139.69,139.7,139.58,139.59,46565.0,126.5283,126.5374,126.4287,126.4378,46565.0
2021-08-03 12:50:00,139.6,139.63,139.55,139.63,40747.0,126.4468,126.474,126.4015,126.474,40747.0
2021-08-03 12:55:00,139.6,139.65,139.6,139.65,23619.0,126.4468,126.4921,126.4468,126.4921,23619.0
2021-08-03 13:00:00,139.62,139.74,139.61,139.72,29669.0,126.4649,126.5736,126.4559,126.5555,29669.0
2021-08-03 13:05:00,139.72,139.77,139.72,139.77,5494.0,126.5555,126.6008,126.5555,126.6008,5494.0
2021-08-03 13:10:00,139.77,139.8,139.72,139.8,13525.0,126.6008,126.628,126.5555,126.628,13525.0
2021-08-03 13:15:00,139.79,139.8,139.73,139.77,19465.0,126.6189,126.628,126.5646,126.6008,19465.0
2021-08-03 13:20:00,139.77,139.81,139.75,139.77,11591.0,126.6008,126.637,126.5827,126.6008,11591.0
2021-08-03 13:25:00,139.78,139.81,139.74,139.79,6843.0,126.6099,126.637,126.5736,126.6189,6843.0
2021-08-03 13:30:00,139.78,139.81,139.73,139.76,49468.0,126.6099,126.637,126.5646,126.5918,49468.0
2021-08-03 13:35:00,139.75,139.78,139.73,139.75,8280.0,126.5827,126.6099,126.5646,126.5827,8280.0
2021-08-03 13:40:00,139.74,139.78,139.72,139.75,20030.0,126.5736,126.6099,126.5555,126.5827,20030.0
2021-08-03 13:45:00,139.73,139.8,139.72,139.79,5539.0,126.5646,126.628,126.5555,126.6189,5539.0
2021-08-03 13:50:00,139.81,139.84,139.78,139.82,9475.0,126.637,126.6642,126.6099,126.6461,9475.0
2021-08-03 13:55:00,139.84,139.89,139.83,139.88,6866.0,126.6642,126.7095,126.6552,126.7004,6866.0
2021-08-03 14:00:00,139.88,139.92,139.85,139.9,22405.0,126.7004,126.7367,126.6733,126.7186,22405.0
2021-08-03 14:05:00,139.88,139.95,139.87,139.91,12959.0,126.7004,126.7639,126.6914,126.7276,12959.0
2021-08-03 14:10:00,139.9,139.99,139.9,139.93,23670.0,126.7186,126.8001,126.7186,126.7457,23670.0
2021-08-03 14:15:00,139.94,139.97,139.92,139.93,25536.0,126.7548,126.782,126.7367,126.7457,25536.0
2021-08-03 14:20:00,139.91,139.96,139.9,139.92,138833.0,126.7276,126.7729,126.7186,126.7367,138833.0
2021-08-03 14:25:00,139.92,139.97,139.91,139.95,158666.0,126.7367,126.782,126.7276,126.7639,158666.0
2021-08-03 14:30:00,139.95,140.01,139.94,139.99,25176.0,126.7639,126.8182,126.7548,126.8001,25176.0
2021-08-03 14:35:00,139.99,140.01,139.96,140.01,13046.0,126.8001,126.8182,126.7729,126.8182,13046.0
2021-08-03 14:40:00,140.02,140.04,140.0,140.01,9577.0,126.8273,126.8454,126.8091,126.8182,9577.0
2021-08-03 14:45:00,140.02,140.02,139.94,139.97,14994.0,126.8273,126.8273,126.7548,126.782,14994.0
2021-08-03 14:50:00,139.97,139.99,139.93,139.97,8940.0,126.782,126.8001,126.7457,126.782,8940.0
2021-08-03 14:55:00,139.96,140.0,139.96,139.97,19612.0,126.7729,126.8091,126.7729,126.782,19612.0
2021-08-03 15:00:00,139.98,140.05,139.98,140.05,34370.0,126.791,126.8544,126.791,126.8544,34370.0
2021-08-03 15:05:00,140.03,140.11,140.03,140.09,11677.0,126.8363,126.9088,126.8363,126.8907,11677.0
2021-08-03 15:10:00,140.1,140.11,140.06,140.09,13577.0,126.8997,126.9088,126.8635,126.8907,13577.0
2021-08-03 15:15:00,140.1,140.16,140.1,140.13,62128.0,126.8997,126.9541,126.8997,126.9269,62128.0
2021-08-03 15:20:00,140.13,140.17,140.1,140.14,41500.0,126.9269,126.9631,126.8997,126.936,41500.0
2021-08-03 15:25:00,140.14,140.15,140.11,140.12,20616.0,126.936,126.945,126.9088,126.9178,20616.0
2021-08-03 15:30:00,140.12,140.18,140.09,140.16,29195.0,126.9178,126.9722,126.8907,126.9541,29195.0
2021-08-03 15:35:00,140.17,140.21,140.14,140.15,52950.0,126.9631,126.9994,126.936,126.945,52950.0
2021-08-03 15:40:00,140.14,140.19,140.06,140.07,37515.0,126.936,126.9812,126.8635,126.8725,37515.0
2021-08-03 15:45:00,140.06,140.13,140.05,140.12,32271.0,126.8635,126.9269,126.8544,126.9178,32271.0
2021-08-03 15:50:00,140.11,140.15,140.03,140.1,39751.0,126.9088,126.945,126.8363,126.8997,39751.0
2021-08-03 15:55:00,140.09,140.21,140.07,140.17,52700.0,126.8907,126.9994,126.8725,126.9631,52700.0
2021-08-04 09:30:00,139.31,139.5,139.09,139.4,137374.0,126.1842,126.3563,125.9849,126.2657,137374.0
2021-08-04 09:35:00,139.47,139.54,139.11,139.26,33390.0,126.3291,126.3925,126.003,126.1389,33390.0
2021-08-04 09:40:00,139.25,139.26,139.09,139.21,28656.0,126.1298,126.1389,125.9849,126.0936,28656.0
2021-08-04 09:45:00,139.2,139.43,139.07,139.42,51030.0,126.0845,126.2928,125.9668,126.2838,51030.0
2021-08-04 09:50:00,139.41,139.59,139.33,139.34,45423.0,126.2747,126.4378,126.2023,126.2113,45423.0
2021-08-04 09:55:00,139.4,139.4,139.22,139.28,13471.0,126.2657,126.2657,126.1026,126.157,13471.0
2021-08-04 10:00:00,139.32,139.64,139.31,139.64,22189.0,126.1932,126.4831,126.1842,126.4831,22189.0
2021-08-04 10:05:00,139.67,139.74,139.63,139.69,33977.0,126.5102,126.5736,126.474,126.5283,33977.0
2021-08-04 10:10:00,139.63,139.78,139.62,139.7,39685.0,126.474,126.6099,126.4649,126.5374,39685.0
2021-08-04 10:15:00,139.69,139.72,139.61,139.65,27304.0,126.5283,126.5555,126.4559,126.4921,27304.0
2021-08-04 10:20:00,139.63,139.68,139.56,139.56,23057.0,126.474,126.5193,126.4106,126.4106,23057.0
2021-08-04 10:25:00,139.55,139.65,139.52,139.57,39588.0,126.4015,126.4921,126.3744,126.4197,39588.0
2021-08-04 10:30:00,139.56,139.56,139.23,139.31,16526.0,126.4106,126.4106,126.1117,126.1842,16526.0
2021-08-04 10:35:00,139.36,139.46,139.26,139.45,28006.0,126.2294,126.32,126.1389,126.311,28006.0
2021-08-04 10:40:00,139.45,139.59,139.45,139.52,19869.0,126.311,126.4378,126.311,126.3744,19869.0
2021-08-04 10:45:00,139.5,139.57,139.39,139.43,16544.0,126.3563,126.4197,126.2566,126.2928,16544.0
2021-08-04 10:50:00,139.43,139.43,139.3,139.34,10762.0,126.2928,126.2928,126.1751,126.2113,10762.0
2021-08-04 10:55:00,139.3,139.38,139.28,139.29,6581.0,126.1751,126.2476,126.157,126.166,6581.0
2021-08-04 11:00:00,139.27,139.27,139.1,139.22,8808.0,126.1479,126.1479,125.9939,126.1026,8808.0
2021-08-04 11:05:00,139.21,139.39,139.21,139.36,19411.0,126.0936,126.2566,126.0936,126.2294,19411.0
2021-08-04 11:10:00,139.38,139.39,139.33,139.35,22189.0,126.2476,126.2566,126.2023,126.2204,22189.0
2021-08-04 11:15:00,139.35,139.43,139.34,139.37,11545.0,126.2204,126.2928,126.2113,126.2385,11545.0
2021-08-04 11:20:00,139.37,139.38,139.24,139.26,10591.0,126.2385,126.2476,126.1207,126.1389,10591.0
2021-08-04 11:25:00,139.26,139.26,139.19,139.21,6598.0,126.1389,126.1389,126.0755,126.0936,6598.0
2021-08-04 11:30:00,139.18,139.21,139.12,139.16,10702.0,126.0664,126.0936,126.0121,126.0483,10702.0
2021-08-04 11:35:00,139.18,139.18,139.11,139.16,7586.0,126.0664,126.0664,126.003,126.0483,7586.0
2021-08-04 11:40:00,139.12,139.12,138.96,139.09,14712.0,126.0121,126.0121,125.8671,125.9849,14712.0
2021-08-04 11:45:00,139.08,139.15,139.05,139.06,7680.0,125.9758,126.0392,125.9487,125.9577,7680.0
2021-08-04 11:50:00,139.02,139.05,138.99,139.02,14358.0,125.9215,125.9487,125.8943,125.9215,14358.0
2021-08-04 11:55:00,139.05,139.09,139.01,139.02,5860.0,125.9487,125.9849,125.9124,125.9215,5860.0
2021-08-04 12:00:00,139.05,139.13,139.01,139.11,4542.0,125.9487,126.0211,125.9124,126.003,4542.0
2021-08-04 12:05:00,139.13,139.16,139.1,139.12,8413.0,126.0211,126.0483,125.9939,126.0121,8413.0
2021-08-04 12:10:00,139.1,139.12,139.04,139.1,9266.0,125.9939,126.0121,125.9396,125.9939,9266.0
2021-08-04 12:15:00,139.1,139.12,139.04,139.08,9977.0,125.9939,126.0121,125.9396,125.9758,9977.0
2021-08-04 12:20:00,139.08,139.08,138.99,139.0,8297.0,125.9758,125.9758,125.8943,125.9034,8297.0
2021-08-04 12:25:00,139.0,139.0,138.88,138.92,7110.0,125.9034,125.9034,125.7947,125.8309,7110.0
2021-08-04 12:30:00,138.92,138.97,138.9,138.92,10496.0,125.8309,125.8762,125.8128,125.8309,10496.0
2021-08-04 12:35:00,138.9,139.01,138.9,139.01,12196.0,125.8128,125.9124,125.8128,125.9124,12196.0
2021-08-04 12:40:00,139.0,139.02,138.91,138.97,24891.0,125.9034,125.9215,125.8218,125.8762,24891.0
2021-08-04 12:45:00,138.97,139.02,138.95,139.02,8792.0,125.8762,125.9215,125.8581,125.9215,8792.0
2021-08-04 12:50:00,139.03,139.04,139.01,139.03,9278.0,125.9305,125.9396,125.9124,125.9305,9278.0
2021-08-04 12:55:00,139.03,139.04,138.98,138.99,7991.0,125.9305,125.9396,125.8852,125.8943,7991.0
2021-08-04 13:00:00,139.0,139.02,138.94,138.97,43567.0,125.9034,125.9215,125.849,125.8762,43567.0
2021-08-04 13:05:00,138.95,139.07,138.95,139.04,8823.0,125.8581,125.9668,125.8581,125.9396,8823.0
2021-08-04 13:10:00,139.04,139.09,139.03,139.05,8386.0,125.9396,125.9849,125.9305,125.9487,8386.0
2021-08-04 13:15:00,139.04,139.05,139.01,139.04,5857.0,125.9396,125.9487,125.9124,125.9396,5857.0
2021-08-04 13:20:00,139.02,139.04,139.0,139.03,6083.0,125.9215,125.9396,125.9034,125.9305,6083.0
2021-08-04 13:25:00,139.01,139.02,138.94,138.96,28687.0,125.9124,125.9215,125.849,125.8671,28687.0
2021-08-04 13:30:00,138.96,139.0,138.94,139.0,10983.0,125.8671,125.9034,125.849,125.9034,10983.0
2021-08-04 13:35:00,139.0,139.03,138.99,139.01,14578.0,125.9034,125.9305,125.8943,125.9124,14578.0
2021-08-04 13:40:00,139.0,139.0,138.94,138.95,18675.0,125.9034,125.9034,125.849,125.8581,18675.0
2021-08-04 13:45:00,138.94,138.96,138.92,138.96,11699.0,125.849,125.8671,125.8309,125.8671,11699.0
2021-08-04 13:50:00,138.97,139.01,138.97,139.0,12466.0,125.8762,125.9124,125.8762,125.9034,12466.0
2021-08-04 13:55:00,139.0,139.02,138.96,139.01,14940.0,125.9034,125.9215,125.8671,125.9124,14940.0
2021-08-04 14:00:00,139.03,139.1,139.03,139.08,10920.0,125.9305,125.9939,125.9305,125.9758,10920.0
2021-08-04 14:05:00,139.08,139.08,139.02,139.07,77828.0,125.9758,125.9758,125.9215,125.9668,77828.0
2021-08-04 14:10:00,139.05,139.06,138.98,138.99,7529.0,125.9487,125.9577,125.8852,125.8943,7529.0
2021-08-04 14:15:00,139.0,139.04,138.98,139.01,9737.0,125.9034,125.9396,125.8852,125.9124,9737.0
2021-08-04 14:20:00,139.0,139.02,138.99,139.0,8121.0,125.9034,125.9215,125.8943,125.9034,8121.0
2021-08-04 14:25:00,139.0,139.01,138.96,138.98,4930.0,125.9034,125.9124,125.8671,125.8852,4930.0
2021-08-04 14:30:00,138.98,139.03,138.95,139.02,11523.0,125.8852,125.9305,125.8581,125.9215,11523.0
2021-08-04 14:35:00,139.03,139.04,139.01,139.03,5980.0,125.9305,125.9396,125.9124,125.9305,5980.0
2021-08-04 14:40:00,139.04,139.07,139.01,139.04,9957.0,125.9396,125.9668,125.9124,125.9396,9957.0
2021-08-04 14:45:00,139.03,139.04,138.89,138.92,20918.0,125.9305,125.9396,125.8037,125.8309,20918.0
2021-08-04 14:50:00,138.93,138.93,138.84,138.89,207800.0,125.84,125.84,125.7584,125.8037,207800.0
2021-08-04 14:55:00,138.89,138.95,138.87,138.93,33740.0,125.8037,125.8581,125.7856,125.84,33740.0
2021-08-04 15:00:00,138.93,138.97,138.92,138.95,53688.0,125.84,125.8762,125.8309,125.8581,53688.0
2021-08-04 15:05:00,138.95,138.99,138.93,138.93,9216.0,125.8581,125.8943,125.84,125.84,9216.0
2021-08-04 15:10:00,138.92,138.94,138.84,138.85,12805.0,125.8309,125.849,125.7584,125.7675,12805.0
2021-08-04 15:15:00,138.85,138.91,138.8,138.91,10738.0,125.7675,125.8218,125.7222,125.8218,10738.0
2021-08-04 15:20:00,138.91,138.97,138.91,138.93,19392.0,125.8218,125.8762,125.8218,125.84,19392.0
2021-08-04 15:25:00,138.93,138.97,138.91,138.97,10562.0,125.84,125.8762,125.8218,125.8762,10562.0
2021-08-04 15:30:00,138.96,138.98,138.9,138.97,15876.0,125.8671,125.8852,125.8128,125.8762,15876.0
2021-08-04 15:35:00,138.97,138.98,138.92,138.93,37541.0,125.8762,125.8852,125.8309,125.84,37541.0
2021-08-04 15:40:00,138.93,138.95,138.88,138.94,13467.0,125.84,125.8581,125.7947,125.849,13467.0
2021-08-04 15:45:00,138.94,138.96,138.91,138.93,18159.0,125.849,125.8671,125.8218,125.84,18159.0
2021-08-04 15:50:00,138.94,138.98,138.8,138.81,27667.0,125.849,125.8852,125.7222,125.7313,27667.0
2021-08-04 15:55:00,138.8,138.8,138.66,138.67,49423.0,125.7222,125.7222,125.5954,125.6045,49423.0
2021-08-05 09:30:00,139.12,139.35,139.08,139.28,54174.0,126.0121,126.2204,125.9758,126.157,54174.0
2021-08-05 09:35:00,139.19,139.35,139.19,139.31,26911.0,126.0755,126.2204,126.0755,126.1842,26911.0
2021-08-05 09:40:00,139.32,139.36,139.15,139.18,52592.0,126.1932,126.2294,126.0392,126.0664,52592.0
2021-08-05 09:45:00,139.2,139.25,138.89,138.95,69809.0,126.0845,126.1298,125.8037,125.8581,69809.0
2021-08-05 09:50:00,138.95,139.1,138.95,139.03,15876.0,125.8581,125.9939,125.8581,125.9305,15876.0
2021-08-05 09:55:00,139.02,139.15,139.02,139.15,19031.0,125.9215,126.0392,125.9215,126.0392,19031.0
2021-08-05 10:00:00,139.17,139.17,139.07,139.17,18502.0,126.0573,126.0573,125.9668,126.0573,18502.0
2021-08-05 10:05:00,139.19,139.24,139.11,139.11,20255.0,126.0755,126.1207,126.003,126.003,20255.0
2021-08-05 10:10:00,139.1,139.15,139.02,139.12,32010.0,125.9939,126.0392,125.9215,126.0121,32010.0
2021-08-05 10:15:00,139.11,139.15,139.0,139.03,13283.0,126.003,126.0392,125.9034,125.9305,13283.0
2021-08-05 10:20:00,139.02,139.11,139.01,139.08,18540.0,125.9215,126.003,125.9124,125.9758,18540.0
2021-08-05 10:25:00,139.08,139.14,138.96,138.97,14059.0,125.9758,126.0302,125.8671,125.8762,14059.0
2021-08-05 10:30:00,138.97,139.01,138.92,139.0,8368.0,125.8762,125.9124,125.8309,125.9034,8368.0
2021-08-05 10:35:00,139.0,139.04,138.96,138.99,9100.0,125.9034,125.9396,125.8671,125.8943,9100.0
2021-08-05 10:40:00,138.99,139.07,138.99,139.03,8591.0,125.8943,125.9668,125.8943,125.9305,8591.0
2021-08-05 10:45:00,139.05,139.1,139.02,139.09,13595.0,125.9487,125.9939,125.9215,125.9849,13595.0
2021-08-05 10:50:00,139.1,139.11,139.03,139.07,5720.0,125.9939,126.003,125.9305,125.9668,5720.0
2021-08-05 10:55:00,139.06,139.11,139.05,139.1,8178.0,125.9577,126.003,125.9487,125.9939,8178.0
2021-08-05 11:00:00,139.1,139.1,139.03,139.04,13340.0,125.9939,125.9939,125.9305,125.9396,13340.0
2021-08-05 11:05:00,139.03,139.07,139.0,139.02,9692.0,125.9305,125.9668,125.9034,125.9215,9692.0
2021-08-05 11:10:00,139.02,139.1,139.02,139.08,4901.0,125.9215,125.9939,125.9215,125.9758,4901.0
2021-08-05 11:15:00,139.07,139.1,139.04,139.06,6706.0,125.9668,125.9939,125.9396,125.9577,6706.0
2021-08-05 11:20:00,139.06,139.1,139.06,139.09,12687.0,125.9577,125.9939,125.9577,125.9849,12687.0
2021-08-05 11:25:00,139.15,139.18,139.11,139.17,15880.0,126.0392,126.0664,126.003,126.0573,15880.0
2021-08-05 11:30:00,139.17,139.18,139.1,139.15,19624.0,126.0573,126.0664,125.9939,126.0392,19624.0
2021-08-05 11:35:00,139.16,139.16,139.1,139.13,10815.0,126.0483,126.0483,125.9939,126.0211,10815.0
2021-08-05 11:40:00,139.14,139.16,139.12,139.14,11712.0,126.0302,126.0483,126.0121,126.0302,11712.0
2021-08-05 11:45:00,139.14,139.17,139.12,139.15,18895.0,126.0302,126.0573,126.0121,126.0392,18895.0
2021-08-05 11:50:00,139.18,139.2,139.16,139.16,6844.0,126.0664,126.0845,126.0483,126.0483,6844.0
2021-08-05 11:55:00,139.17,139.17,139.1,139.13,6234.0,126.0573,126.0573,125.9939,126.0211,6234.0
2021-08-05 12:00:00,139.13,139.16,139.1,139.15,40386.0,126.0211,126.0483,125.9939,126.0392,40386.0
2021-08-05 12:05:00,139.15,139.15,139.11,139.14,19904.0,126.0392,126.0392,126.003,126.0302,19904.0
2021-08-05 12:10:00,139.14,139.15,139.11,139.13,6025.0,126.0302,126.0392,126.003,126.0211,6025.0
2021-08-05 12:15:00,139.14,139.14,139.07,139.08,6089.0,126.0302,126.0302,125.9668,125.9758,6089.0
2021-08-05 12:20:00,139.08,139.1,139.05,139.06,6798.0,125.9758,125.9939,125.9487,125.9577,6798.0
2021-08-05 12:25:00,139.03,139.04,139.0,139.01,12996.0,125.9305,125.9396,125.9034,125.9124,12996.0
2021-08-05 12:30:00,139.02,139.04,138.97,138.98,4874.0,125.9215,125.9396,125.8762,125.8852,4874.0
2021-08-05 12:35:00,138.97,138.97,138.91,138.91,3761.0,125.8762,125.8762,125.8218,125.8218,3761.0
2021-08-05 12:40:00,138.92,138.92,138.87,138.91,10791.0,125.8309,125.8309,125.7856,125.8218,10791.0
2021-08-05 12:45:00,138.91,138.94,138.88,138.91,14360.0,125.8218,125.849,125.7947,125.8218,14360.0
2021-08-05 12:50:00,138.93,138.93,138.88,138.89,2092.0,125.84,125.84,125.7947,125.8037,2092.0
2021-08-05 12:55:00,138.89,138.9,138.84,138.86,6874.0,125.8037,125.8128,125.7584,125.7766,6874.0
2021-08-05 13:00:00,138.87,138.9,138.86,138.89,13368.0,125.7856,125.8128,125.7766,125.8037,13368.0
2021-08-05 13:05:00,138.9,138.9,138.86,138.89,6799.0,125.8128,125.8128,125.7766,125.8037,6799.0
2021-08-05 13:10:00,138.89,138.94,138.89,138.93,5703.0,125.8037,125.849,125.8037,125.84,5703.0
2021-08-05 13:15:00,138.94,138.95,138.92,138.94,6175.0,125.849,125.8581,125.8309,125.849,6175.0
2021-08-05 13:20:00,138.95,138.98,138.94,138.95,12585.0,125.8581,125.8852,125.849,125.8581,12585.0
2021-08-05 13:25:00,138.96,139.0,138.96,138.99,26051.0,125.8671,125.9034,125.8671,125.8943,26051.0
2021-08-05 13:30:00,138.98,139.03,138.96,138.96,9633.0,125.8852,125.9305,125.8671,125.8671,9633.0
2021-08-05 13:35:00,138.96,138.97,138.93,138.94,19029.0,125.8671,125.8762,125.84,125.849,19029.0
2021-08-05 13:40:00,138.95,138.99,138.95,138.98,10815.0,125.8581,125.8943,125.8581,125.8852,10815.0
2021-08-05 13:45:00,138.97,139.03,138.96,139.03,13580.0,125.8762,125.9305,125.8671,125.9305,13580.0
2021-08-05 13:50:00,139.03,139.04,139.01,139.03,7581.0,125.9305,125.9396,125.9124,125.9305,7581.0
2021-08-05 13:55:00,139.04,139.06,139.02,139.05,19039.0,125.9396,125.9577,125.9215,125.9487,19039.0
2021-08-05 14:00:00,139.05,139.08,139.02,139.02,9126.0,125.9487,125.9758,125.9215,125.9215,9126.0
2021-08-05 14:05:00,139.02,139.03,138.96,138.99,14939.0,125.9215,125.9305,125.8671,125.8943,14939.0
2021-08-05 14:10:00,138.99,139.03,138.98,138.99,7219.0,125.8943,125.9305,125.8852,125.8943,7219.0
2021-08-05 14:15:00,138.99,139.02,138.98,138.98,8627.0,125.8943,125.9215,125.8852,125.8852,8627.0
2021-08-05 14:20:00,138.97,138.97,138.93,138.95,18788.0,125.8762,125.8762,125.84,125.8581,18788.0
2021-08-05 14:25:00,138.97,139.0,138.95,138.99,7171.0,125.8762,125.9034,125.8581,125.8943,7171.0
2021-08-05 14:30:00,138.98,139.0,138.96,138.98,8896.0,125.8852,125.9034,125.8671,125.8852,8896.0
2021-08-05 14:35:00,138.98,139.0,138.96,139.0,6488.0,125.8852,125.9034,125.8671,125.9034,6488.0
2021-08-05 14:40:00,139.01,139.04,138.98,138.98,11422.0,125.9124,125.9396,125.8852,125.8852,11422.0
2021-08-05 14:45:00,138.98,138.98,138.93,138.96,7968.0,125.8852,125.8852,125.84,125.8671,7968.0
2021-08-05 14:50:00,138.95,138.99,138.91,138.92,14455.0,125.8581,125.8943,125.8218,125.8309,14455.0
2021-08-05 14:55:00,138.91,138.95,138.9,138.94,15721.0,125.8218,125.8581,125.8128,125.849,15721.0
2021-08-05 15:00:00,138.94,139.01,138.92,139.01,8335.0,125.849,125.9124,125.8309,125.9124,8335.0
2021-08-05 15:05:00,139.0,139.04,138.99,139.02,11063.0,125.9034,125.9396,125.8943,125.9215,11063.0
2021-08-05 15:10:00,139.01,139.04,138.99,138.99,38483.0,125.9124,125.9396,125.8943,125.8943,38483.0
2021-08-05 15:15:00,139.0,139.0,138.96,138.98,53047.0,125.9034,125.9034,125.8671,125.8852,53047.0
2021-08-05 15:20:00,138.98,139.02,138.97,139.01,9231.0,125.8852,125.9215,125.8762,125.9124,9231.0
2021-08-05 15:25:00,139.0,139.09,139.0,139.06,13919.0,125.9034,125.9849,125.9034,125.9577,13919.0
2021-08-05 15:30:00,139.07,139.13,139.03,139.13,22065.0,125.9668,126.0211,125.9305,126.0211,22065.0
2021-08-05 15:35:00,139.14,139.21,139.13,139.19,18381.0,126.0302,126.0936,126.0211,126.0755,18381.0
2021-08-05 15:40:00,139.18,139.23,139.16,139.2,25380.0,126.0664,126.1117,126.0483,126.0845,25380.0
2021-08-05 15:45:00,139.19,139.2,139.14,139.16,69003.0,126.0755,126.0845,126.0302,126.0483,69003.0
2021-08-05 15:50:00,139.17,139.2,139.12,139.19,67866.0,126.0573,126.0845,126.0121,126.0755,67866.0
2021-08-05 15:55:00,139.19,139.31,139.17,139.31,84231.0,126.0755,126.1842,126.0573,126.1842,84231.0
2021-08-06 09:30:00,139.84,140.23,139.69,140.11,68916.0,126.6642,127.0175,126.5283,126.9088,68916.0
2021-08-06 09:35:00,140.08,140.13,139.88,139.97,21401.0,126.8816,126.9269,126.7004,126.782,21401.0
2021-08-06 09:40:00,140.01,140.23,140.0,140.13,36233.0,126.8182,127.0175,126.8091,126.9269,36233.0
2021-08-06 09:45:00,140.13,140.16,139.95,140.0,42443.0,126.9269,126.9541,126.7639,126.8091,42443.0
2021-08-06 09:50:00,140.0,140.04,139.79,139.85,66982.0,126.8091,126.8454,126.6189,126.6733,66982.0
2021-08-06 09:55:00,139.85,139.85,139.74,139.83,43545.0,126.6733,126.6733,126.5736,126.6552,43545.0
2021-08-06 10:00:00,139.81,140.0,139.8,140.0,22812.0,126.637,126.8091,126.628,126.8091,22812.0
2021-08-06 10:05:00,140.01,140.07,139.9,139.9,34314.0,126.8182,126.8725,126.7186,126.7186,34314.0
2021-08-06 10:10:00,139.9,139.97,139.81,139.95,43084.0,126.7186,126.782,126.637,126.7639,43084.0
2021-08-06 10:15:00,139.96,140.04,139.9,140.04,20697.0,126.7729,126.8454,126.7186,126.8454,20697.0
2021-08-06 10:20:00,140.04,140.09,140.02,140.06,12069.0,126.8454,126.8907,126.8273,126.8635,12069.0
2021-08-06 10:25:00,140.06,140.08,139.98,140.01,30093.0,126.8635,126.8816,126.791,126.8182,30093.0
2021-08-06 10:30:00,140.01,140.09,139.99,140.06,24624.0,126.8182,126.8907,126.8001,126.8635,24624.0
2021-08-06 10:35:00,140.07,140.11,140.01,140.03,19543.0,126.8725,126.9088,126.8182,126.8363,19543.0
2021-08-06 10:40:00,140.01,140.03,139.97,140.0,23678.0,126.8182,126.8363,126.782,126.8091,23678.0
2021-08-06 10:45:00,140.0,140.08,139.99,140.04,37130.0,126.8091,126.8816,126.8001,126.8454,37130.0
2021-08-06 10:50:00,140.03,140.11,140.01,140.11,20801.0,126.8363,126.9088,126.8182,126.9088,20801.0
2021-08-06 10:55:00,140.11,140.18,140.08,140.18,10131.0,126.9088,126.9722,126.8816,126.9722,10131.0
2021-08-06 11:00:00,140.19,140.25,140.17,140.25,25131.0,126.9812,127.0356,126.9631,127.0356,25131.0
2021-08-06 11:05:00,140.25,140.37,140.23,140.36,16943.0,127.0356,127.1443,127.0175,127.1352,16943.0
2021-08-06 11:10:00,140.38,140.39,140.2,140.21,14642.0,127.1533,127.1624,126.9903,126.9994,14642.0
2021-08-06 11:15:00,140.21,140.22,140.1,140.14,30587.0,126.9994,127.0084,126.8997,126.936,30587.0
2021-08-06 11:20:00,140.14,140.3,140.14,140.29,6189.0,126.936,127.0809,126.936,127.0718,6189.0
2021-08-06 11:25:00,140.28,140.28,140.21,140.26,19070.0,127.0628,127.0628,126.9994,127.0446,19070.0
2021-08-06 11:30:00,140.25,140.25,140.18,140.21,7441.0,127.0356,127.0356,126.9722,126.9994,7441.0
2021-08-06 11:35:00,140.2,140.24,140.16,140.18,11047.0,126.9903,127.0265,126.9541,126.9722,11047.0
2021-08-06 11:40:00,140.15,140.2,140.14,140.19,4182.0,126.945,126.9903,126.936,126.9812,4182.0
2021-08-06 11:45:00,140.19,140.21,140.17,140.21,94793.0,126.9812,126.9994,126.9631,126.9994,94793.0
2021-08-06 11:50:00,140.23,140.27,140.18,140.27,7771.0,127.0175,127.0537,126.9722,127.0537,7771.0
2021-08-06 11:55:00,140.26,140.29,140.26,140.26,10565.0,127.0446,127.0718,127.0446,127.0446,10565.0
2021-08-06 12:00:00,140.26,140.28,140.21,140.28,7647.0,127.0446,127.0628,126.9994,127.0628,7647.0
2021-08-06 12:05:00,140.28,140.29,140.25,140.29,6696.0,127.0628,127.0718,127.0356,127.0718,6696.0
2021-08-06 12:10:00,140.29,140.29,140.25,140.28,6670.0,127.0718,127.0718,127.0356,127.0628,6670.0
2021-08-06 12:15:00,140.27,140.31,140.26,140.31,5829.0,127.0537,127.0899,127.0446,127.0899,5829.0
2021-08-06 12:20:00,140.31,140.32,140.29,140.3,9018.0,127.0899,127.099,127.0718,127.0809,9018.0
2021-08-06 12:25:00,140.3,140.32,140.24,140.26,7881.0,127.0809,127.099,127.0265,127.0446,7881.0
2021-08-06 12:30:00,140.23,140.28,140.21,140.26,10116.0,127.0175,127.0628,126.9994,127.0446,10116.0
2021-08-06 12:35:00,140.26,140.32,140.26,140.28,2895.0,127.0446,127.099,127.0446,127.0628,2895.0
2021-08-06 12:40:00,140.28,140.28,140.25,140.26,6632.0,127.0628,127.0628,127.0356,127.0446,6632.0
2021-08-06 12:45:00,140.27,140.35,140.25,140.33,27992.0,127.0537,127.1262,127.0356,127.108,27992.0
2021-08-06 12:50:00,140.33,140.38,140.33,140.37,5493.0,127.108,127.1533,127.108,127.1443,5493.0
2021-08-06 12:55:00,140.38,140.41,140.37,140.4,11061.0,127.1533,127.1805,127.1443,127.1715,11061.0
2021-08-06 13:00:00,140.39,140.4,140.34,140.36,6772.0,127.1624,127.1715,127.1171,127.1352,6772.0
2021-08-06 13:05:00,140.35,140.36,140.33,140.34,13857.0,127.1262,127.1352,127.108,127.1171,13857.0
2021-08-06 13:10:00,140.34,140.36,140.33,140.34,4045.0,127.1171,127.1352,127.108,127.1171,4045.0
2021-08-06 13:15:00,140.35,140.39,140.34,140.38,7170.0,127.1262,127.1624,127.1171,127.1533,7170.0
2021-08-06 13:20:00,140.37,140.38,140.34,140.36,32860.0,127.1443,127.1533,127.1171,127.1352,32860.0
2021-08-06 13:25:00,140.34,140.36,140.32,140.34,20084.0,127.1171,127.1352,127.099,127.1171,20084.0
2021-08-06 13:30:00,140.35,140.36,140.32,140.35,10261.0,127.1262,127.1352,127.099,127.1262,10261.0
2021-08-06 13:35:00,140.36,140.37,140.32,140.32,5826.0,127.1352,127.1443,127.099,127.099,5826.0
2021-08-06 13:40:00,140.32,140.33,140.28,140.31,10717.0,127.099,127.108,127.0628,127.0899,10717.0
2021-08-06 13:45:00,140.3,140.33,140.28,140.31,18900.0,127.0809,127.108,127.0628,127.0899,18900.0
2021-08-06 13:50:00,140.31,140.33,140.28,140.29,18977.0,127.0899,127.108,127.0628,127.0718,18977.0
2021-08-06 13:55:00,140.29,140.34,140.29,140.33,13862.0,127.0718,127.1171,127.0718,127.108,13862.0
2021-08-06 14:00:00,140.32,140.34,140.28,140.29,10832.0,127.099,127.1171,127.0628,127.0718,10832.0
2021-08-06 14:05:00,140.29,140.32,140.27,140.29,6429.0,127.0718,127.099,127.0537,127.0718,6429.0
2021-08-06 14:10:00,140.28,140.31,140.28,140.3,5995.0,127.0628,127.0899,127.0628,127.0809,5995.0
2021-08-06 14:15:00,140.31,140.34,140.3,140.34,10745.0,127.0899,127.1171,127.0809,127.1171,10745.0
2021-08-06 14:20:00,140.33,140.35,140.31,140.32,17160.0,127.108,127.1262,127.0899,127.099,17160.0
2021-08-06 14:25:00,140.32,140.32,140.26,140.28,13613.0,127.099,127.099,127.0446,127.0628,13613.0
2021-08-06 14:30:00,140.28,140.28,140.24,140.26,19509.0,127.0628,127.0628,127.0265,127.0446,19509.0
2021-08-06 14:35:00,140.25,140.27,140.23,140.25,8380.0,127.0356,127.0537,127.0175,127.0356,8380.0
2021-08-06 14:40:00,140.25,140.27,140.22,140.24,5191.0,127.0356,127.0537,127.0084,127.0265,5191.0
2021-08-06 14:45:00,140.24,140.25,140.18,140.19,18317.0,127.0265,127.0356,126.9722,126.9812,18317.0
2021-08-06 14:50:00,140.18,140.21,140.16,140.19,19060.0,126.9722,126.9994,126.9541,126.9812,19060.0
2021-08-06 14:55:00,140.19,140.19,140.13,140.13,14046.0,126.9812,126.9812,126.9269,126.9269,14046.0
2021-08-06 15:00:00,140.14,140.17,140.1,140.11,11945.0,126.936,126.9631,126.8997,126.9088,11945.0
2021-08-06 15:05:00,140.12,140.18,140.11,140.18,8337.0,126.9178,126.9722,126.9088,126.9722,8337.0
2021-08-06 15:10:00,140.18,140.23,140.18,140.21,10070.0,126.9722,127.0175,126.9722,126.9994,10070.0
2021-08-06 15:15:00,140.22,140.24,140.18,140.21,20439.0,127.0084,127.0265,126.9722,126.9994,20439.0
2021-08-06 15:20:00,140.21,140.25,140.21,140.23,20070.0,126.9994,127.0356,126.9994,127.0175,20070.0
2021-08-06 15:25:00,140.24,140.25,140.21,140.24,12506.0,127.0265,127.0356,126.9994,127.0265,12506.0
2021-08-06 15:30:00,140.23,140.27,140.22,140.25,14772.0,127.0175,127.0537,127.0084,127.0356,14772.0
2021-08-06 15:35:00,140.25,140.28,140.17,140.18,18203.0,127.0356,127.0628,126.9631,126.9722,18203.0
2021-08-06 15:40:00,140.2,140.21,140.13,140.13,12592.0,126.9903,126.9994,126.9269,126.9269,12592.0
2021-08-06 15:45:00,140.14,140.15,140.1,140.15,13810.0,126.936,126.945,126.8997,126.945,13810.0
2021-08-06 15:50:00,140.14,140.14,140.06,140.12,21063.0,126.936,126.936,126.8635,126.9178,21063.0
2021-08-06 15:55:00,140.12,140.22,140.11,140.19,28291.0,126.9178,127.0084,126.9088,126.9812,28291.0
2021-08-09 09:30:00,140.08,140.08,139.87,139.87,89741.0,126.8816,126.8816,126.6914,126.6914,89741.0
2021-08-09 09:35:00,139.82,140.02,139.74,139.96,66120.0,126.6461,126.8273,126.5736,126.7729,66120.0
2021-08-09 09:40:00,139.94,140.04,139.78,140.01,19895.0,126.7548,126.8454,126.6099,126.8182,19895.0
2021-08-09 09:45:00,140.03,140.12,139.97,140.01,14062.0,126.8363,126.9178,126.782,126.8182,14062.0
2021-08-09 09:50:00,139.97,139.97,139.76,139.77,14979.0,126.782,126.782,126.5918,126.6008,14979.0
2021-08-09 09:55:00,139.75,139.9,139.75,139.88,32781.0,126.5827,126.7186,126.5827,126.7004,32781.0
2021-08-09 10:00:00,139.87,140.01,139.85,139.96,43135.0,126.6914,126.8182,126.6733,126.7729,43135.0
2021-08-09 10:05:00,139.95,139.99,139.89,139.89,30140.0,126.7639,126.8001,126.7095,126.7095,30140.0
2021-08-09 10:10:00,139.88,139.92,139.64,139.69,39181.0,126.7004,126.7367,126.4831,126.5283,39181.0
2021-08-09 10:15:00,139.67,139.8,139.67,139.77,32185.0,126.5102,126.628,126.5102,126.6008,32185.0
2021-08-09 10:20:00,139.78,139.85,139.76,139.83,47694.0,126.6099,126.6733,126.5918,126.6552,47694.0
2021-08-09 10:25:00,139.83,139.84,139.76,139.78,43421.0,126.6552,126.6642,126.5918,126.6099,43421.0
2021-08-09 10:30:00,139.78,139.78,139.68,139.7,36599.0,126.6099,126.6099,126.5193,126.5374,36599.0
2021-08-09 10:35:00,139.7,139.82,139.66,139.82,31814.0,126.5374,126.6461,126.5012,126.6461,31814.0
2021-08-09 10:40:00,139.84,139.95,139.84,139.92,24124.0,126.6642,126.7639,126.6642,126.7367,24124.0
2021-08-09 10:45:00,139.94,140.04,139.94,140.04,46441.0,126.7548,126.8454,126.7548,126.8454,46441.0
2021-08-09 10:50:00,140.04,140.15,139.98,139.98,26384.0,126.8454,126.945,126.791,126.791,26384.0
2021-08-09 10:55:00,139.98,140.0,139.89,139.96,20857.0,126.791,126.8091,126.7095,126.7729,20857.0
2021-08-09 11:00:00,139.94,139.96,139.87,139.94,13786.0,126.7548,126.7729,126.6914,126.7548,13786.0
2021-08-09 11:05:00,139.94,140.04,139.93,140.01,15400.0,126.7548,126.8454,126.7457,126.8182,15400.0
2021-08-09 11:10:00,140.0,140.09,140.0,140.09,11099.0,126.8091,126.8907,126.8091,126.8907,11099.0
2021-08-09 11:15:00,140.08,140.11,140.05,140.11,12936.0,126.8816,126.9088,126.8544,126.9088,12936.0
2021-08-09 11:20:00,140.09,140.11,140.02,140.03,5965.0,126.8907,126.9088,126.8273,126.8363,5965.0
2021-08-09 11:25:00,140.04,140.07,140.02,140.05,10487.0,126.8454,126.8725,126.8273,126.8544,10487.0
2021-08-09 11:30:00,140.03,140.07,140.03,140.05,15470.0,126.8363,126.8725,126.8363,126.8544,15470.0
2021-08-09 11:35:00,140.06,140.12,140.05,140.11,7868.0,126.8635,126.9178,126.8544,126.9088,7868.0
2021-08-09 11:40:00,140.12,140.14,140.1,140.1,13871.0,126.9178,126.936,126.8997,126.8997,13871.0
2021-08-09 11:45:00,140.1,140.17,140.09,140.17,18425.0,126.8997,126.9631,126.8907,126.9631,18425.0
2021-08-09 11:50:00,140.19,140.21,140.16,140.21,10292.0,126.9812,126.9994,126.9541,126.9994,10292.0
2021-08-09 11:55:00,140.21,140.24,140.2,140.21,7227.0,126.9994,127.0265,126.9903,126.9994,7227.0
2021-08-09 12:00:00,140.2,140.22,140.09,140.1,8704.0,126.9903,127.0084,126.8907,126.8997,8704.0
2021-08-09 12:05:00,140.12,140.16,140.12,140.14,11610.0,126.9178,126.9541,126.9178,126.936,11610.0
2021-08-09 12:10:00,140.12,140.16,140.12,140.16,14179.0,126.9178,126.9541,126.9178,126.9541,14179.0
2021-08-09 12:15:00,140.16,140.18,140.14,140.15,8934.0,126.9541,126.9722,126.936,126.945,8934.0
2021-08-09 12:20:00,140.16,140.18,140.13,140.14,7613.0,126.9541,126.9722,126.9269,126.936,7613.0
2021-08-09 12:25:00,140.14,140.14,140.08,140.13,19235.0,126.936,126.936,126.8816,126.9269,19235.0
2021-08-09 12:30:00,140.13,140.15,140.11,140.14,11001.0,126.9269,126.945,126.9088,126.936,11001.0
2021-08-09 12:35:00,140.12,140.16,140.11,140.15,7869.0,126.9178,126.9541,126.9088,126.945,7869.0
2021-08-09 12:40:00,140.15,140.18,140.14,140.15,8699.0,126.945,126.9722,126.936,126.945,8699.0
2021-08-09 12:45:00,140.16,140.18,140.13,140.13,3812.0,126.9541,126.9722,126.9269,126.9269,3812.0
2021-08-09 12:50:00,140.17,140.18,140.14,140.17,7912.0,126.9631,126.9722,126.936,126.9631,7912.0
2021-08-09 12:55:00,140.17,140.18,140.14,140.16,5316.0,126.9631,126.9722,126.936,126.9541,5316.0
2021-08-09 13:00:00,140.19,140.22,140.18,140.2,9753.0,126.9812,127.0084,126.9722,126.9903,9753.0
2021-08-09 13:05:00,140.21,140.23,140.19,140.21,7549.0,126.9994,127.0175,126.9812,126.9994,7549.0
2021-08-09 13:10:00,140.2,140.21,140.16,140.19,4117.0,126.9903,126.9994,126.9541,126.9812,4117.0
2021-08-09 13:15:00,140.19,140.21,140.18,140.18,9890.0,126.9812,126.9994,126.9722,126.9722,9890.0
2021-08-09 13:20:00,140.17,140.22,140.17,140.21,7607.0,126.9631,127.0084,126.9631,126.9994,7607.0
2021-08-09 13:25:00,140.21,140.22,140.18,140.19,8502.0,126.9994,127.0084,126.9722,126.9812,8502.0
2021-08-09 13:30:00,140.18,140.18,140.11,140.12,22708.0,126.9722,126.9722,126.9088,126.9178,22708.0
2021-08-09 13:35:00,140.12,140.15,140.11,140.13,8638.0,126.9178,126.945,126.9088,126.9269,8638.0
2021-08-09 13:40:00,140.13,140.17,140.12,140.15,12237.0,126.9269,126.9631,126.9178,126.945,12237.0
2021-08-09 13:45:00,140.16,140.16,140.13,140.15,26746.0,126.9541,126.9541,126.9269,126.945,26746.0
2021-08-09 13:50:00,140.16,140.19,140.15,140.19,10629.0,126.9541,126.9812,126.945,126.9812,10629.0
2021-08-09 13:55:00,140.18,140.22,140.17,140.18,31131.0,126.9722,127.0084,126.9631,126.9722,31131.0
2021-08-09 14:00:00,140.18,140.21,140.17,140.21,13995.0,126.9722,126.9994,126.9631,126.9994,13995.0
2021-08-09 14:05:00,140.2,140.21,140.17,140.18,19758.0,126.9903,126.9994,126.9631,126.9722,19758.0
2021-08-09 14:10:00,140.18,140.22,140.17,140.22,5681.0,126.9722,127.0084,126.9631,127.0084,5681.0
2021-08-09 14:15:00,140.22,140.26,140.22,140.25,14620.0,127.0084,127.0446,127.0084,127.0356,14620.0
2021-08-09 14:20:00,140.25,140.25,140.22,140.24,5406.0,127.0356,127.0356,127.0084,127.0265,5406.0
2021-08-09 14:25:00,140.24,140.25,140.21,140.24,7727.0,127.0265,127.0356,126.9994,127.0265,7727.0
2021-08-09 14:30:00,140.25,140.28,140.23,140.27,9848.0,127.0356,127.0628,127.0175,127.0537,9848.0
2021-08-09 14:35:00,140.27,140.3,140.25,140.28,28168.0,127.0537,127.0809,127.0356,127.0628,28168.0
2021-08-09 14:40:00,140.27,140.28,140.18,140.2,43502.0,127.0537,127.0628,126.9722,126.9903,43502.0
2021-08-09 14:45:00,140.21,140.23,140.18,140.21,7523.0,126.9994,127.0175,126.9722,126.9994,7523.0
2021-08-09 14:50:00,140.21,140.21,140.16,140.19,9767.0,126.9994,126.9994,126.9541,126.9812,9767.0
2021-08-09 14:55:00,140.19,140.19,140.16,140.17,6121.0,126.9812,126.9812,126.9541,126.9631,6121.0
2021-08-09 15:00:00,140.17,140.2,140.16,140.18,8965.0,126.9631,126.9903,126.9541,126.9722,8965.0
2021-08-09 15:05:00,140.17,140.17,140.13,140.14,10710.0,126.9631,126.9631,126.9269,126.936,10710.0
2021-08-09 15:10:00,140.14,140.17,140.13,140.17,11908.0,126.936,126.9631,126.9269,126.9631,11908.0
2021-08-09 15:15:00,140.17,140.2,140.15,140.15,11450.0,126.9631,126.9903,126.945,126.945,11450.0
2021-08-09 15:20:00,140.15,140.15,140.1,140.11,9301.0,126.945,126.945,126.8997,126.9088,9301.0
2021-08-09 15:25:00,140.1,140.14,140.08,140.14,18565.0,126.8997,126.936,126.8816,126.936,18565.0
2021-08-09 15:30:00,140.14,140.19,140.13,140.19,15605.0,126.936,126.9812,126.9269,126.9812,15605.0
2021-08-09 15:35:00,140.19,140.28,140.18,140.26,21146.0,126.9812,127.0628,126.9722,127.0446,21146.0
2021-08-09 15:40:00,140.26,140.26,140.11,140.11,11801.0,127.0446,127.0446,126.9088,126.9088,11801.0
2021-08-09 15:45:00,140.1,140.1,140.05,140.06,11326.0,126.8997,126.8997,126.8544,126.8635,11326.0
2021-08-09 15:50:00,140.05,140.07,139.99,140.02,19936.0,126.8544,126.8725,126.8001,126.8273,19936.0
2021-08-09 15:55:00,140.02,140.09,139.99,140.09,17718.0,126.8273,126.8907,126.8001,126.8907,17718.0
2021-08-10 09:30:00,140.22,140.25,139.98,140.12,116425.0,127.0084,127.0356,126.791,126.9178,116425.0
2021-08-10 09:35:00,140.14,140.3,140.1,140.28,20922.0,126.936,127.0809,126.8997,127.0628,20922.0
2021-08-10 09:40:00,140.28,140.39,140.25,140.27,34310.0,127.0628,127.1624,127.0356,127.0537,34310.0
2021-08-10 09:45:00,140.26,140.3,140.12,140.18,29340.0,127.0446,127.0809,126.9178,126.9722,29340.0
2021-08-10 09:50:00,140.17,140.27,140.09,140.27,19447.0,126.9631,127.0537,126.8907,127.0537,19447.0
2021-08-10 09:55:00,140.29,140.41,140.29,140.31,23254.0,127.0718,127.1805,127.0718,127.0899,23254.0
2021-08-10 10:00:00,140.32,140.46,140.24,140.44,42031.0,127.099,127.2258,127.0265,127.2077,42031.0
2021-08-10 10:05:00,140.45,140.57,140.39,140.57,36197.0,127.2167,127.3254,127.1624,127.3254,36197.0
2021-08-10 10:10:00,140.57,140.72,140.56,140.72,35002.0,127.3254,127.4613,127.3164,127.4613,35002.0
2021-08-10 10:15:00,140.72,140.78,140.7,140.74,51630.0,127.4613,127.5156,127.4432,127.4794,51630.0
2021-08-10 10:20:00,140.75,140.79,140.71,140.74,17155.0,127.4885,127.5247,127.4522,127.4794,17155.0
2021-08-10 10:25:00,140.76,140.85,140.75,140.85,8794.0,127.4975,127.5791,127.4885,127.5791,8794.0
2021-08-10 10:30:00,140.86,140.89,140.74,140.87,35891.0,127.5881,127.6153,127.4794,127.5972,35891.0
2021-08-10 10:35:00,140.88,140.9,140.82,140.87,17185.0,127.6062,127.6243,127.5519,127.5972,17185.0
2021-08-10 10:40:00,140.86,140.93,140.79,140.79,27188.0,127.5881,127.6515,127.5247,127.5247,27188.0
2021-08-10 10:45:00,140.82,140.86,140.77,140.85,21690.0,127.5519,127.5881,127.5066,127.5791,21690.0
2021-08-10 10:50:00,140.83,140.9,140.76,140.79,24366.0,127.5609,127.6243,127.4975,127.5247,24366.0
2021-08-10 10:55:00,140.8,140.91,140.79,140.91,22032.0,127.5338,127.6334,127.5247,127.6334,22032.0
2021-08-10 11:00:00,140.9,140.96,140.87,140.95,20223.0,127.6243,127.6787,127.5972,127.6696,20223.0
2021-08-10 11:05:00,140.96,140.99,140.93,140.98,9386.0,127.6787,127.7059,127.6515,127.6968,9386.0
2021-08-10 11:10:00,140.99,141.02,140.93,141.02,14491.0,127.7059,127.733,127.6515,127.733,14491.0
2021-08-10 11:15:00,141.03,141.05,140.98,141.02,11304.0,127.7421,127.7602,127.6968,127.733,11304.0
2021-08-10 11:20:00,141.05,141.13,141.03,141.13,21967.0,127.7602,127.8327,127.7421,127.8327,21967.0
2021-08-10 11:25:00,141.13,141.17,141.11,141.17,9925.0,127.8327,127.8689,127.8146,127.8689,9925.0
2021-08-10 11:30:00,141.16,141.16,141.04,141.04,7386.0,127.8598,127.8598,127.7512,127.7512,7386.0
2021-08-10 11:35:00,141.05,141.14,141.04,141.1,9688.0,127.7602,127.8417,127.7512,127.8055,9688.0
2021-08-10 11:40:00,141.1,141.22,141.08,141.22,6489.0,127.8055,127.9142,127.7874,127.9142,6489.0
2021-08-10 11:45:00,141.22,141.23,141.19,141.23,9688.0,127.9142,127.9232,127.887,127.9232,9688.0
2021-08-10 11:50:00,141.23,141.26,141.2,141.26,4848.0,127.9232,127.9504,127.8961,127.9504,4848.0
2021-08-10 11:55:00,141.26,141.29,141.24,141.29,35509.0,127.9504,127.9776,127.9323,127.9776,35509.0
2021-08-10 12:00:00,141.28,141.3,141.17,141.18,8187.0,127.9685,127.9867,127.8689,127.878,8187.0
2021-08-10 12:05:00,141.17,141.2,141.14,141.2,7916.0,127.8689,127.8961,127.8417,127.8961,7916.0
2021-08-10 12:10:00,141.19,141.19,141.12,141.13,11622.0,127.887,127.887,127.8236,127.8327,11622.0
2021-08-10 12:15:00,141.14,141.19,141.13,141.17,3411.0,127.8417,127.887,127.8327,127.8689,3411.0
2021-08-10 12:20:00,141.17,141.2,141.16,141.18,5877.0,127.8689,127.8961,127.8598,127.878,5877.0
2021-08-10 12:25:00,141.2,141.24,141.16,141.17,13099.0,127.8961,127.9323,127.8598,127.8689,13099.0
2021-08-10 12:30:00,141.18,141.18,141.1,141.13,8567.0,127.878,127.878,127.8055,127.8327,8567.0
2021-08-10 12:35:00,141.13,141.18,141.11,141.14,16237.0,127.8327,127.878,127.8146,127.8417,16237.0
2021-08-10 12:40:00,141.14,141.16,141.11,141.14,19371.0,127.8417,127.8598,127.8146,127.8417,19371.0
2021-08-10 12:45:00,141.13,141.14,141.07,141.14,9727.0,127.8327,127.8417,127.7783,127.8417,9727.0
2021-08-10 12:50:00,141.12,141.16,141.1,141.15,16517.0,127.8236,127.8598,127.8055,127.8508,16517.0
2021-08-10 12:55:00,141.14,141.19,141.13,141.19,11712.0,127.8417,127.887,127.8327,127.887,11712.0
2021-08-10 13:00:00,141.18,141.19,141.15,141.16,4657.0,127.878,127.887,127.8508,127.8598,4657.0
2021-08-10 13:05:00,141.14,141.17,141.13,141.15,5272.0,127.8417,127.8689,127.8327,127.8508,5272.0
2021-08-10 13:10:00,141.15,141.16,141.12,141.14,8088.0,127.8508,127.8598,127.8236,127.8417,8088.0
2021-08-10 13:15:00,141.14,141.2,141.12,141.19,40901.0,127.8417,127.8961,127.8236,127.887,40901.0
2021-08-10 13:20:00,141.19,141.2,141.17,141.19,11023.0,127.887,127.8961,127.8689,127.887,11023.0
2021-08-10 13:25:00,141.19,141.22,141.18,141.22,10023.0,127.887,127.9142,127.878,127.9142,10023.0
2021-08-10 13:30:00,141.21,141.25,141.2,141.25,8708.0,127.9051,127.9414,127.8961,127.9414,8708.0
2021-08-10 13:35:00,141.24,141.27,141.22,141.25,7636.0,127.9323,127.9595,127.9142,127.9414,7636.0
2021-08-10 13:40:00,141.25,141.27,141.23,141.24,27798.0,127.9414,127.9595,127.9232,127.9323,27798.0
2021-08-10 13:45:00,141.23,141.23,141.06,141.13,33293.0,127.9232,127.9232,127.7693,127.8327,33293.0
2021-08-10 13:50:00,141.12,141.17,141.12,141.17,9420.0,127.8236,127.8689,127.8236,127.8689,9420.0
2021-08-10 13:55:00,141.16,141.25,141.13,141.25,6562.0,127.8598,127.9414,127.8327,127.9414,6562.0
2021-08-10 14:00:00,141.25,141.3,141.23,141.25,39356.0,127.9414,127.9867,127.9232,127.9414,39356.0
2021-08-10 14:05:00,141.26,141.28,141.21,141.22,8566.0,127.9504,127.9685,127.9051,127.9142,8566.0
2021-08-10 14:10:00,141.22,141.27,141.18,141.19,17585.0,127.9142,127.9595,127.878,127.887,17585.0
2021-08-10 14:15:00,141.19,141.24,141.16,141.24,9654.0,127.887,127.9323,127.8598,127.9323,9654.0
2021-08-10 14:20:00,141.24,141.26,141.22,141.24,7349.0,127.9323,127.9504,127.9142,127.9323,7349.0
2021-08-10 14:25:00,141.24,141.25,141.24,141.24,7459.0,127.9323,127.9414,127.9323,127.9323,7459.0
2021-08-10 14:30:00,141.25,141.27,141.23,141.26,9404.0,127.9414,127.9595,127.9232,127.9504,9404.0
2021-08-10 14:35:00,141.26,141.27,141.23,141.26,11761.0,127.9504,127.9595,127.9232,127.9504,11761.0
2021-08-10 14:40:00,141.26,141.27,141.23,141.24,8723.0,127.9504,127.9595,127.9232,127.9323,8723.0
2021-08-10 14:45:00,141.24,141.24,141.21,141.23,8432.0,127.9323,127.9323,127.9051,127.9232,8432.0
2021-08-10 14:50:00,141.24,141.24,141.21,141.22,12007.0,127.9323,127.9323,127.9051,127.9142,12007.0
2021-08-10 14:55:00,141.22,141.22,141.18,141.21,12560.0,127.9142,127.9142,127.878,127.9051,12560.0
2021-08-10 15:00:00,141.2,141.21,141.15,141.17,12360.0,127.8961,127.9051,127.8508,127.8689,12360.0
2021-08-10 15:05:00,141.16,141.18,141.14,141.17,11846.0,127.8598,127.878,127.8417,127.8689,11846.0
2021-08-10 15:10:00,141.17,141.18,141.12,141.14,13824.0,127.8689,127.878,127.8236,127.8417,13824.0
2021-08-10 15:15:00,141.14,141.17,141.13,141.16,11713.0,127.8417,127.8689,127.8327,127.8598,11713.0
2021-08-10 15:20:00,141.16,141.2,141.15,141.19,9452.0,127.8598,127.8961,127.8508,127.887,9452.0
2021-08-10 15:25:00,141.19,141.2,141.16,141.17,44248.0,127.887,127.8961,127.8598,127.8689,44248.0
2021-08-10 15:30:00,141.18,141.19,141.11,141.18,67087.0,127.878,127.887,127.8146,127.878,67087.0
2021-08-10 15:35:00,141.17,141.18,141.11,141.13,24563.0,127.8689,127.878,127.8146,127.8327,24563.0
2021-08-10 15:40:00,141.13,141.15,141.1,141.12,16189.0,127.8327,127.8508,127.8055,127.8236,16189.0
2021-08-10 15:45:00,141.12,141.13,141.08,141.09,23904.0,127.8236,127.8327,127.7874,127.7964,23904.0
2021-08-10 15:50:00,141.08,141.14,141.05,141.09,35304.0,127.7874,127.8417,127.7602,127.7964,35304.0
2021-08-10 15:55:00,141.09,141.19,141.06,141.19,50590.0,127.7964,127.887,127.7693,127.887,50590.0
2021-08-11 09:30:00,141.47,141.55,141.19,141.19,102854.0,128.1406,128.2131,127.887,127.887,102854.0
2021-08-11 09:35:00,141.19,141.55,141.16,141.53,33958.0,127.887,128.2131,127.8598,128.195,33958.0
2021-08-11 09:40:00,141.44,141.64,141.4,141.62,19745.0,128.1135,128.2946,128.0772,128.2765,19745.0
2021-08-11 09:45:00,141.64,141.86,141.64,141.85,20865.0,128.2946,128.4939,128.2946,128.4848,20865.0
2021-08-11 09:50:00,141.86,141.86,141.63,141.64,29506.0,128.4939,128.4939,128.2856,128.2946,29506.0
2021-08-11 09:55:00,141.58,141.67,141.56,141.62,22048.0,128.2403,128.3218,128.2222,128.2765,22048.0
2021-08-11 10:00:00,141.64,141.68,141.46,141.49,28383.0,128.2946,128.3309,128.1316,128.1588,28383.0
2021-08-11 10:05:00,141.48,141.69,141.43,141.69,27789.0,128.1497,128.3399,128.1044,128.3399,27789.0
2021-08-11 10:10:00,141.7,141.81,141.66,141.79,27974.0,128.349,128.4486,128.3127,128.4305,27974.0
2021-08-11 10:15:00,141.78,141.81,141.7,141.81,40120.0,128.4214,128.4486,128.349,128.4486,40120.0
2021-08-11 10:20:00,141.82,141.84,141.72,141.75,27918.0,128.4577,128.4758,128.3671,128.3943,27918.0
2021-08-11 10:25:00,141.75,141.81,141.72,141.8,13310.0,128.3943,128.4486,128.3671,128.4395,13310.0
2021-08-11 10:30:00,141.8,141.81,141.69,141.74,27061.0,128.4395,128.4486,128.3399,128.3852,27061.0
2021-08-11 10:35:00,141.74,141.79,141.69,141.79,42232.0,128.3852,128.4305,128.3399,128.4305,42232.0
2021-08-11 10:40:00,141.8,141.85,141.79,141.84,85062.0,128.4395,128.4848,128.4305,128.4758,85062.0
2021-08-11 10:45:00,141.85,141.91,141.84,141.9,39377.0,128.4848,128.5392,128.4758,128.5301,39377.0
2021-08-11 10:50:00,141.88,141.94,141.86,141.94,15253.0,128.512,128.5664,128.4939,128.5664,15253.0
2021-08-11 10:55:00,141.94,141.94,141.87,141.91,24182.0,128.5664,128.5664,128.5029,128.5392,24182.0
2021-08-11 11:00:00,141.92,141.95,141.86,141.94,32659.0,128.5482,128.5754,128.4939,128.5664,32659.0
2021-08-11 11:05:00,141.93,141.94,141.86,141.87,33614.0,128.5573,128.5664,128.4939,128.5029,33614.0
2021-08-11 11:10:00,141.87,141.92,141.8,141.91,36736.0,128.5029,128.5482,128.4395,128.5392,36736.0
2021-08-11 11:15:00,141.91,141.91,141.84,141.88,35518.0,128.5392,128.5392,128.4758,128.512,35518.0
2021-08-11 11:20:00,141.88,141.93,141.85,141.9,13157.0,128.512,128.5573,128.4848,128.5301,13157.0
2021-08-11 11:25:00,141.9,141.91,141.75,141.75,11386.0,128.5301,128.5392,128.3943,128.3943,11386.0
2021-08-11 11:30:00,141.72,141.84,141.7,141.83,12597.0,128.3671,128.4758,128.349,128.4667,12597.0
2021-08-11 11:35:00,141.82,141.85,141.77,141.77,9638.0,128.4577,128.4848,128.4124,128.4124,9638.0
2021-08-11 11:40:00,141.76,141.81,141.76,141.79,46055.0,128.4033,128.4486,128.4033,128.4305,46055.0
2021-08-11 11:45:00,141.79,141.84,141.75,141.82,18599.0,128.4305,128.4758,128.3943,128.4577,18599.0
2021-08-11 11:50:00,141.82,141.87,141.8,141.8,12345.0,128.4577,128.5029,128.4395,128.4395,12345.0
2021-08-11 11:55:00,141.8,141.86,141.8,141.82,5158.0,128.4395,128.4939,128.4395,128.4577,5158.0
2021-08-11 12:00:00,141.83,141.85,141.79,141.81,13708.0,128.4667,128.4848,128.4305,128.4486,13708.0
2021-08-11 12:05:00,141.8,141.82,141.78,141.8,5296.0,128.4395,128.4577,128.4214,128.4395,5296.0
2021-08-11 12:10:00,141.79,141.82,141.78,141.82,12706.0,128.4305,128.4577,128.4214,128.4577,12706.0
2021-08-11 12:15:00,141.78,141.86,141.78,141.85,4929.0,128.4214,128.4939,128.4214,128.4848,4929.0
2021-08-11 12:20:00,141.84,141.85,141.8,141.81,11941.0,128.4758,128.4848,128.4395,128.4486,11941.0
2021-08-11 12:25:00,141.81,141.84,141.78,141.79,6703.0,128.4486,128.4758,128.4214,128.4305,6703.0
2021-08-11 12:30:00,141.78,141.81,141.77,141.79,13212.0,128.4214,128.4486,128.4124,128.4305,13212.0
2021-08-11 12:35:00,141.78,141.86,141.78,141.84,5007.0,128.4214,128.4939,128.4214,128.4758,5007.0
2021-08-11 12:40:00,141.84,141.85,141.81,141.84,5612.0,128.4758,128.4848,128.4486,128.4758,5612.0
2021-08-11 12:45:00,141.83,141.84,141.79,141.81,7229.0,128.4667,128.4758,128.4305,128.4486,7229.0
2021-08-11 12:50:00,141.82,141.9,141.82,141.88,7012.0,128.4577,128.5301,128.4577,128.512,7012.0
2021-08-11 12:55:00,141.89,141.93,141.87,141.89,6784.0,128.5211,128.5573,128.5029,128.5211,6784.0
2021-08-11 13:00:00,141.9,141.93,141.78,141.79,10985.0,128.5301,128.5573,128.4214,128.4305,10985.0
2021-08-11 13:05:00,141.84,141.89,141.83,141.89,9059.0,128.4758,128.5211,128.4667,128.5211,9059.0
2021-08-11 13:10:00,141.89,141.89,141.84,141.87,13483.0,128.5211,128.5211,128.4758,128.5029,13483.0
2021-08-11 13:15:00,141.86,141.89,141.86,141.86,3380.0,128.4939,128.5211,128.4939,128.4939,3380.0
2021-08-11 13:20:00,141.87,141.89,141.85,141.86,9265.0,128.5029,128.5211,128.4848,128.4939,9265.0
2021-08-11 13:25:00,141.86,141.88,141.84,141.86,20747.0,128.4939,128.512,128.4758,128.4939,20747.0
2021-08-11 13:30:00,141.86,141.88,141.85,141.86,15239.0,128.4939,128.512,128.4848,128.4939,15239.0
2021-08-11 13:35:00,141.86,141.92,141.85,141.89,13523.0,128.4939,128.5482,128.4848,128.5211,13523.0
2021-08-11 13:40:00,141.88,142.02,141.88,142.01,17160.0,128.512,128.6388,128.512,128.6298,17160.0
2021-08-11 13:45:00,142.01,142.04,141.99,142.02,14641.0,128.6298,128.6569,128.6116,128.6388,14641.0
2021-08-11 13:50:00,142.03,142.05,142.02,142.04,18460.0,128.6479,128.666,128.6388,128.6569,18460.0
2021-08-11 13:55:00,142.04,142.04,141.97,141.98,8289.0,128.6569,128.6569,128.5935,128.6026,8289.0
2021-08-11 14:00:00,141.97,141.97,141.92,141.94,5429.0,128.5935,128.5935,128.5482,128.5664,5429.0
2021-08-11 14:05:00,141.94,141.97,141.9,141.96,16664.0,128.5664,128.5935,128.5301,128.5845,16664.0
2021-08-11 14:10:00,141.96,141.97,141.92,141.93,11748.0,128.5845,128.5935,128.5482,128.5573,11748.0
2021-08-11 14:15:00,141.94,141.94,141.91,141.92,5758.0,128.5664,128.5664,128.5392,128.5482,5758.0
2021-08-11 14:20:00,141.92,141.95,141.88,141.88,9446.0,128.5482,128.5754,128.512,128.512,9446.0
2021-08-11 14:25:00,141.9,141.93,141.87,141.9,12812.0,128.5301,128.5573,128.5029,128.5301,12812.0
2021-08-11 14:30:00,141.92,141.93,141.9,141.91,5954.0,128.5482,128.5573,128.5301,128.5392,5954.0
2021-08-11 14:35:00,141.91,141.92,141.88,141.9,11815.0,128.5392,128.5482,128.512,128.5301,11815.0
2021-08-11 14:40:00,141.9,141.91,141.87,141.87,9226.0,128.5301,128.5392,128.5029,128.5029,9226.0
2021-08-11 14:45:00,141.87,141.89,141.85,141.87,7248.0,128.5029,128.5211,128.4848,128.5029,7248.0
2021-08-11 14:50:00,141.88,141.89,141.85,141.89,10421.0,128.512,128.5211,128.4848,128.5211,10421.0
2021-08-11 14:55:00,141.87,141.9,141.87,141.89,8283.0,128.5029,128.5301,128.5029,128.5211,8283.0
2021-08-11 15:00:00,141.9,141.97,141.89,141.94,20301.0,128.5301,128.5935,128.5211,128.5664,20301.0
2021-08-11 15:05:00,141.96,141.99,141.95,141.99,4067.0,128.5845,128.6116,128.5754,128.6116,4067.0
2021-08-11 15:10:00,141.99,142.02,141.99,142.02,23175.0,128.6116,128.6388,128.6116,128.6388,23175.0
2021-08-11 15:15:00,142.03,142.06,142.02,142.03,9201.0,128.6479,128.675,128.6388,128.6479,9201.0
2021-08-11 15:20:00,142.05,142.06,142.02,142.03,14575.0,128.666,128.675,128.6388,128.6479,14575.0
2021-08-11 15:25:00,142.02,142.06,142.02,142.03,24472.0,128.6388,128.675,128.6388,128.6479,24472.0
2021-08-11 15:30:00,142.01,142.03,141.99,142.02,19493.0,128.6298,128.6479,128.6116,128.6388,19493.0
2021-08-11 15:35:00,142.02,142.03,141.97,141.98,18554.0,128.6388,128.6479,128.5935,128.6026,18554.0
2021-08-11 15:40:00,141.97,141.98,141.92,141.94,82614.0,128.5935,128.6026,128.5482,128.5664,82614.0
2021-08-11 15:45:00,141.94,141.95,141.91,141.94,56834.0,128.5664,128.5754,128.5392,128.5664,56834.0
2021-08-11 15:50:00,141.93,141.97,141.88,141.93,40137.0,128.5573,128.5935,128.512,128.5573,40137.0
2021-08-11 15:55:00,141.92,142.06,141.92,142.02,54317.0,128.5482,128.675,128.5482,128.6388,54317.0
2021-08-12 09:30:00,142.1,142.14,141.88,142.09,89919.0,128.7113,128.7475,128.512,128.7022,89919.0
2021-08-12 09:35:00,142.08,142.21,142.04,142.05,21629.0,128.6932,128.8109,128.6569,128.666,21629.0
2021-08-12 09:40:00,142.07,142.2,142.04,142.13,9297.0,128.6841,128.8019,128.6569,128.7385,9297.0
2021-08-12 09:45:00,142.14,142.21,141.96,141.96,13618.0,128.7475,128.8109,128.5845,128.5845,13618.0
2021-08-12 09:50:00,142.03,142.03,141.86,141.88,8579.0,128.6479,128.6479,128.4939,128.512,8579.0
2021-08-12 09:55:00,141.89,141.92,141.75,141.92,5712.0,128.5211,128.5482,128.3943,128.5482,5712.0
2021-08-12 10:00:00,141.93,141.97,141.85,141.89,23630.0,128.5573,128.5935,128.4848,128.5211,23630.0
2021-08-12 10:05:00,141.94,141.95,141.77,141.8,22108.0,128.5664,128.5754,128.4124,128.4395,22108.0
2021-08-12 10:10:00,141.79,141.84,141.75,141.77,14342.0,128.4305,128.4758,128.3943,128.4124,14342.0
2021-08-12 10:15:00,141.77,141.85,141.69,141.69,24235.0,128.4124,128.4848,128.3399,128.3399,24235.0
2021-08-12 10:20:00,141.68,141.73,141.64,141.73,13148.0,128.3309,128.3761,128.2946,128.3761,13148.0
2021-08-12 10:25:00,141.75,141.75,141.66,141.71,17009.0,128.3943,128.3943,128.3127,128.358,17009.0
2021-08-12 10:30:00,141.69,141.69,141.6,141.61,13005.0,128.3399,128.3399,128.2584,128.2674,13005.0
2021-08-12 10:35:00,141.59,141.72,141.56,141.72,14492.0,128.2493,128.3671,128.2222,128.3671,14492.0
2021-08-12 10:40:00,141.71,141.77,141.67,141.72,11428.0,128.358,128.4124,128.3218,128.3671,11428.0
2021-08-12 10:45:00,141.71,141.74,141.68,141.71,12146.0,128.358,128.3852,128.3309,128.358,12146.0
2021-08-12 10:50:00,141.69,141.74,141.66,141.66,17301.0,128.3399,128.3852,128.3127,128.3127,17301.0
2021-08-12 10:55:00,141.63,141.69,141.62,141.65,16813.0,128.2856,128.3399,128.2765,128.3037,16813.0
2021-08-12 11:00:00,141.64,141.65,141.56,141.61,9016.0,128.2946,128.3037,128.2222,128.2674,9016.0
2021-08-12 11:05:00,141.61,141.62,141.47,141.56,22028.0,128.2674,128.2765,128.1406,128.2222,22028.0
2021-08-12 11:10:00,141.55,141.56,141.5,141.55,14586.0,128.2131,128.2222,128.1678,128.2131,14586.0
2021-08-12 11:15:00,141.56,141.64,141.55,141.63,17661.0,128.2222,128.2946,128.2131,128.2856,17661.0
2021-08-12 11:20:00,141.63,141.67,141.59,141.66,15935.0,128.2856,128.3218,128.2493,128.3127,15935.0
2021-08-12 11:25:00,141.66,141.75,141.66,141.73,6228.0,128.3127,128.3943,128.3127,128.3761,6228.0
2021-08-12 11:30:00,141.72,141.72,141.66,141.68,5799.0,128.3671,128.3671,128.3127,128.3309,5799.0
2021-08-12 11:35:00,141.66,141.72,141.65,141.72,6319.0,128.3127,128.3671,128.3037,128.3671,6319.0
2021-08-12 11:40:00,141.72,141.73,141.69,141.73,3309.0,128.3671,128.3761,128.3399,128.3761,3309.0
2021-08-12 11:45:00,141.69,141.71,141.65,141.7,9916.0,128.3399,128.358,128.3037,128.349,9916.0
2021-08-12 11:50:00,141.7,141.7,141.64,141.67,11916.0,128.349,128.349,128.2946,128.3218,11916.0
2021-08-12 11:55:00,141.68,141.72,141.68,141.7,9179.0,128.3309,128.3671,128.3309,128.349,9179.0
2021-08-12 12:00:00,141.71,141.81,141.71,141.81,4186.0,128.358,128.4486,128.358,128.4486,4186.0
2021-08-12 12:05:00,141.82,141.95,141.81,141.94,7977.0,128.4577,128.5754,128.4486,128.5664,7977.0
2021-08-12 12:10:00,141.94,141.98,141.92,141.95,12378.0,128.5664,128.6026,128.5482,128.5754,12378.0
2021-08-12 12:15:00,141.94,141.94,141.91,141.93,5307.0,128.5664,128.5664,128.5392,128.5573,5307.0
2021-08-12 12:20:00,141.94,141.97,141.93,141.97,3829.0,128.5664,128.5935,128.5573,128.5935,3829.0
2021-08-12 12:25:00,141.97,142.03,141.97,142.01,14479.0,128.5935,128.6479,128.5935,128.6298,14479.0
2021-08-12 12:30:00,142.02,142.04,142.0,142.0,14830.0,128.6388,128.6569,128.6207,128.6207,14830.0
2021-08-12 12:35:00,142.0,142.04,141.99,142.03,1367.0,128.6207,128.6569,128.6116,128.6479,1367.0
2021-08-12 12:40:00,142.03,142.09,142.02,142.07,14022.0,128.6479,128.7022,128.6388,128.6841,14022.0
2021-08-12 12:45:00,142.07,142.08,142.03,142.03,6222.0,128.6841,128.6932,128.6479,128.6479,6222.0
2021-08-12 12:50:00,142.05,142.07,142.01,142.05,8455.0,128.666,128.6841,128.6298,128.666,8455.0
2021-08-12 12:55:00,142.05,142.06,142.04,142.06,8818.0,128.666,128.675,128.6569,128.675,8818.0
2021-08-12 13:00:00,142.05,142.05,142.01,142.04,9980.0,128.666,128.666,128.6298,128.6569,9980.0
2021-08-12 13:05:00,142.01,142.04,141.98,141.99,15980.0,128.6298,128.6569,128.6026,128.6116,15980.0
2021-08-12 13:10:00,141.99,141.99,141.96,141.96,6050.0,128.6116,128.6116,128.5845,128.5845,6050.0
2021-08-12 13:15:00,141.98,142.02,141.97,142.02,10736.0,128.6026,128.6388,128.5935,128.6388,10736.0
2021-08-12 13:20:00,142.03,142.07,142.01,142.05,5970.0,128.6479,128.6841,128.6298,128.666,5970.0
2021-08-12 13:25:00,142.05,142.06,142.02,142.03,30054.0,128.666,128.675,128.6388,128.6479,30054.0
2021-08-12 13:30:00,142.03,142.03,141.99,141.99,6854.0,128.6479,128.6479,128.6116,128.6116,6854.0
2021-08-12 13:35:00,141.99,142.02,141.98,142.01,11646.0,128.6116,128.6388,128.6026,128.6298,11646.0
2021-08-12 13:40:00,142.01,142.04,142.0,142.03,14246.0,128.6298,128.6569,128.6207,128.6479,14246.0
2021-08-12 13:45:00,142.02,142.03,141.99,142.0,6267.0,128.6388,128.6479,128.6116,128.6207,6267.0
2021-08-12 13:50:00,142.0,142.03,141.99,142.02,7442.0,128.6207,128.6479,128.6116,128.6388,7442.0
2021-08-12 13:55:00,142.02,142.04,142.0,142.0,3703.0,128.6388,128.6569,128.6207,128.6207,3703.0
2021-08-12 14:00:00,142.01,142.01,141.96,142.0,10282.0,128.6298,128.6298,128.5845,128.6207,10282.0
2021-08-12 14:05:00,142.01,142.03,142.0,142.02,6790.0,128.6298,128.6479,128.6207,128.6388,6790.0
2021-08-12 14:10:00,142.02,142.04,142.01,142.01,4828.0,128.6388,128.6569,128.6298,128.6298,4828.0
2021-08-12 14:15:00,142.02,142.05,142.0,142.04,10906.0,128.6388,128.666,128.6207,128.6569,10906.0
2021-08-12 14:20:00,142.05,142.08,142.03,142.05,13693.0,128.666,128.6932,128.6479,128.666,13693.0
2021-08-12 14:25:00,142.05,142.06,142.02,142.04,8866.0,128.666,128.675,128.6388,128.6569,8866.0
2021-08-12 14:30:00,142.04,142.06,142.02,142.05,6182.0,128.6569,128.675,128.6388,128.666,6182.0
2021-08-12 14:35:00,142.05,142.09,142.04,142.09,14146.0,128.666,128.7022,128.6569,128.7022,14146.0
2021-08-12 14:40:00,142.09,142.1,142.05,142.06,9079.0,128.7022,128.7113,128.666,128.675,9079.0
2021-08-12 14:45:00,142.07,142.14,142.05,142.14,7599.0,128.6841,128.7475,128.666,128.7475,7599.0
2021-08-12 14:50:00,142.14,142.14,142.09,142.13,17315.0,128.7475,128.7475,128.7022,128.7385,17315.0
2021-08-12 14:55:00,142.14,142.15,142.12,142.13,27958.0,128.7475,128.7566,128.7294,128.7385,27958.0
2021-08-12 15:00:00,142.13,142.15,142.12,142.13,18613.0,128.7385,128.7566,128.7294,128.7385,18613.0
2021-08-12 15:05:00,142.12,142.17,142.11,142.15,13611.0,128.7294,128.7747,128.7203,128.7566,13611.0
2021-08-12 15:10:00,142.14,142.16,142.12,142.16,12171.0,128.7475,128.7656,128.7294,128.7656,12171.0
2021-08-12 15:15:00,142.15,142.17,142.14,142.17,4588.0,128.7566,128.7747,128.7475,128.7747,4588.0
2021-08-12 15:20:00,142.18,142.2,142.16,142.17,8214.0,128.7837,128.8019,128.7656,128.7747,8214.0
2021-08-12 15:25:00,142.17,142.17,142.13,142.14,25005.0,128.7747,128.7747,128.7385,128.7475,25005.0
2021-08-12 15:30:00,142.15,142.2,142.12,142.19,55429.0,128.7566,128.8019,128.7294,128.7928,55429.0
2021-08-12 15:35:00,142.19,142.21,142.15,142.2,26454.0,128.7928,128.8109,128.7566,128.8019,26454.0
2021-08-12 15:40:00,142.2,142.21,142.14,142.16,21378.0,128.8019,128.8109,128.7475,128.7656,21378.0
2021-08-12 15:45:00,142.14,142.16,142.11,142.12,16177.0,128.7475,128.7656,128.7203,128.7294,16177.0
2021-08-12 15:50:00,142.11,142.19,142.11,142.17,20575.0,128.7203,128.7928,128.7203,128.7747,20575.0
2021-08-12 15:55:00,142.18,142.22,142.17,142.2,155997.0,128.7837,128.82,128.7747,128.8019,155997.0
2021-08-13 09:30:00,142.3,142.36,142.11,142.29,145123.0,128.8924,128.9468,128.7203,128.8834,145123.0
2021-08-13 09:35:00,142.25,142.31,142.17,142.24,40049.0,128.8471,128.9015,128.7747,128.8381,40049.0
2021-08-13 09:40:00,142.29,142.4,142.25,142.34,21380.0,128.8834,128.983,128.8471,128.9287,21380.0
2021-08-13 09:45:00,142.34,142.37,142.26,142.33,21874.0,128.9287,128.9558,128.8562,128.9196,21874.0
2021-08-13 09:50:00,142.31,142.31,142.15,142.17,24368.0,128.9015,128.9015,128.7566,128.7747,24368.0
2021-08-13 09:55:00,142.15,142.3,142.13,142.14,18849.0,128.7566,128.8924,128.7385,128.7475,18849.0
2021-08-13 10:00:00,142.12,142.14,142.03,142.06,30290.0,128.7294,128.7475,128.6479,128.675,30290.0
2021-08-13 10:05:00,142.05,142.05,141.98,142.0,14875.0,128.666,128.666,128.6026,128.6207,14875.0
2021-08-13 10:10:00,142.0,142.06,141.95,142.01,21981.0,128.6207,128.675,128.5754,128.6298,21981.0
2021-08-13 10:15:00,142.01,142.09,141.99,142.04,35804.0,128.6298,128.7022,128.6116,128.6569,35804.0
2021-08-13 10:20:00,142.03,142.08,142.02,142.05,13204.0,128.6479,128.6932,128.6388,128.666,13204.0
2021-08-13 10:25:00,142.0,142.0,141.93,142.0,30253.0,128.6207,128.6207,128.5573,128.6207,30253.0
2021-08-13 10:30:00,142.0,142.07,141.97,142.01,9728.0,128.6207,128.6841,128.5935,128.6298,9728.0
2021-08-13 10:35:00,142.0,142.01,141.94,141.95,8928.0,128.6207,128.6298,128.5664,128.5754,8928.0
2021-08-13 10:40:00,141.94,142.0,141.94,141.98,8712.0,128.5664,128.6207,128.5664,128.6026,8712.0
2021-08-13 10:45:00,141.97,142.06,141.97,142.03,3820.0,128.5935,128.675,128.5935,128.6479,3820.0
2021-08-13 10:50:00,142.03,142.1,142.03,142.05,9544.0,128.6479,128.7113,128.6479,128.666,9544.0
2021-08-13 10:55:00,142.05,142.1,142.03,142.08,7906.0,128.666,128.7113,128.6479,128.6932,7906.0
2021-08-13 11:00:00,142.1,142.1,142.04,142.05,8032.0,128.7113,128.7113,128.6569,128.666,8032.0
2021-08-13 11:05:00,142.05,142.13,142.04,142.09,13320.0,128.666,128.7385,128.6569,128.7022,13320.0
2021-08-13 11:10:00,142.09,142.21,142.09,142.2,13524.0,128.7022,128.8109,128.7022,128.8019,13524.0
2021-08-13 11:15:00,142.21,142.26,142.2,142.25,10886.0,128.8109,128.8562,128.8019,128.8471,10886.0
2021-08-13 11:20:00,142.27,142.27,142.21,142.22,13805.0,128.8653,128.8653,128.8109,128.82,13805.0
2021-08-13 11:25:00,142.22,142.25,142.19,142.22,8203.0,128.82,128.8471,128.7928,128.82,8203.0
2021-08-13 11:30:00,142.25,142.25,142.21,142.22,4250.0,128.8471,128.8471,128.8109,128.82,4250.0
2021-08-13 11:35:00,142.22,142.24,142.18,142.21,17285.0,128.82,128.8381,128.7837,128.8109,17285.0
2021-08-13 11:40:00,142.22,142.24,142.2,142.23,5795.0,128.82,128.8381,128.8019,128.829,5795.0
2021-08-13 11:45:00,142.25,142.27,142.24,142.27,3098.0,128.8471,128.8653,128.8381,128.8653,3098.0
2021-08-13 11:50:00,142.26,142.27,142.22,142.22,4845.0,128.8562,128.8653,128.82,128.82,4845.0
2021-08-13 11:55:00,142.22,142.27,142.22,142.27,6632.0,128.82,128.8653,128.82,128.8653,6632.0
2021-08-13 12:00:00,142.27,142.29,142.25,142.25,12294.0,128.8653,128.8834,128.8471,128.8471,12294.0
2021-08-13 12:05:00,142.26,142.26,142.19,142.19,7261.0,128.8562,128.8562,128.7928,128.7928,7261.0
2021-08-13 12:10:00,142.19,142.22,142.19,142.2,15731.0,128.7928,128.82,128.7928,128.8019,15731.0
2021-08-13 12:15:00,142.19,142.22,142.18,142.19,16747.0,128.7928,128.82,128.7837,128.7928,16747.0
2021-08-13 12:20:00,142.17,142.22,142.17,142.22,3402.0,128.7747,128.82,128.7747,128.82,3402.0
2021-08-13 12:25:00,142.22,142.23,142.21,142.22,10573.0,128.82,128.829,128.8109,128.82,10573.0
2021-08-13 12:30:00,142.23,142.24,142.2,142.2,3569.0,128.829,128.8381,128.8019,128.8019,3569.0
2021-08-13 12:35:00,142.2,142.25,142.19,142.24,9886.0,128.8019,128.8471,128.7928,128.8381,9886.0
2021-08-13 12:40:00,142.25,142.26,142.21,142.24,8675.0,128.8471,128.8562,128.8109,128.8381,8675.0
2021-08-13 12:45:00,142.23,142.23,142.21,142.22,3987.0,128.829,128.829,128.8109,128.82,3987.0
2021-08-13 12:50:00,142.2,142.2,142.16,142.19,20180.0,128.8019,128.8019,128.7656,128.7928,20180.0
2021-08-13 12:55:00,142.19,142.19,142.15,142.15,15245.0,128.7928,128.7928,128.7566,128.7566,15245.0
2021-08-13 13:00:00,142.15,142.16,142.1,142.1,4252.0,128.7566,128.7656,128.7113,128.7113,4252.0
2021-08-13 13:05:00,142.09,142.12,142.07,142.09,5767.0,128.7022,128.7294,128.6841,128.7022,5767.0
2021-08-13 13:10:00,142.09,142.12,142.09,142.11,4630.0,128.7022,128.7294,128.7022,128.7203,4630.0
2021-08-13 13:15:00,142.11,142.17,142.1,142.16,13072.0,128.7203,128.7747,128.7113,128.7656,13072.0
2021-08-13 13:20:00,142.16,142.19,142.14,142.15,8530.0,128.7656,128.7928,128.7475,128.7566,8530.0
2021-08-13 13:25:00,142.16,142.2,142.15,142.2,23602.0,128.7656,128.8019,128.7566,128.8019,23602.0
2021-08-13 13:30:00,142.18,142.21,142.18,142.21,4503.0,128.7837,128.8109,128.7837,128.8109,4503.0
2021-08-13 13:35:00,142.22,142.25,142.21,142.22,15622.0,128.82,128.8471,128.8109,128.82,15622.0
2021-08-13 13:40:00,142.21,142.29,142.21,142.28,10374.0,128.8109,128.8834,128.8109,128.8743,10374.0
2021-08-13 13:45:00,142.28,142.32,142.26,142.31,29105.0,128.8743,128.9105,128.8562,128.9015,29105.0
2021-08-13 13:50:00,142.3,142.31,142.24,142.3,78533.0,128.8924,128.9015,128.8381,128.8924,78533.0
2021-08-13 13:55:00,142.3,142.3,142.25,142.26,9218.0,128.8924,128.8924,128.8471,128.8562,9218.0
2021-08-13 14:00:00,142.26,142.28,142.2,142.24,63371.0,128.8562,128.8743,128.8019,128.8381,63371.0
2021-08-13 14:05:00,142.24,142.25,142.23,142.24,4578.0,128.8381,128.8471,128.829,128.8381,4578.0
2021-08-13 14:10:00,142.25,142.28,142.24,142.28,6532.0,128.8471,128.8743,128.8381,128.8743,6532.0
2021-08-13 14:15:00,142.28,142.3,142.26,142.26,22112.0,128.8743,128.8924,128.8562,128.8562,22112.0
2021-08-13 14:20:00,142.27,142.27,142.23,142.24,4654.0,128.8653,128.8653,128.829,128.8381,4654.0
2021-08-13 14:25:00,142.24,142.25,142.2,142.21,9625.0,128.8381,128.8471,128.8019,128.8109,9625.0
2021-08-13 14:30:00,142.2,142.22,142.16,142.17,8060.0,128.8019,128.82,128.7656,128.7747,8060.0
2021-08-13 14:35:00,142.16,142.18,142.15,142.16,10149.0,128.7656,128.7837,128.7566,128.7656,10149.0
2021-08-13 14:40:00,142.16,142.16,142.06,142.1,9891.0,128.7656,128.7656,128.675,128.7113,9891.0
2021-08-13 14:45:00,142.11,142.13,142.09,142.11,13383.0,128.7203,128.7385,128.7022,128.7203,13383.0
2021-08-13 14:50:00,142.1,142.13,142.09,142.12,8146.0,128.7113,128.7385,128.7022,128.7294,8146.0
2021-08-13 14:55:00,142.12,142.15,142.11,142.13,16816.0,128.7294,128.7566,128.7203,128.7385,16816.0
2021-08-13 15:00:00,142.14,142.18,142.14,142.16,11237.0,128.7475,128.7837,128.7475,128.7656,11237.0
2021-08-13 15:05:00,142.16,142.21,142.15,142.19,5370.0,128.7656,128.8109,128.7566,128.7928,5370.0
2021-08-13 15:10:00,142.21,142.22,142.18,142.21,14271.0,128.8109,128.82,128.7837,128.8109,14271.0
2021-08-13 15:15:00,142.21,142.21,142.17,142.19,20745.0,128.8109,128.8109,128.7747,128.7928,20745.0
2021-08-13 15:20:00,142.19,142.22,142.18,142.19,13662.0,128.7928,128.82,128.7837,128.7928,13662.0
2021-08-13 15:25:00,142.19,142.2,142.1,142.11,12639.0,128.7928,128.8019,128.7113,128.7203,12639.0
2021-08-13 15:30:00,142.1,142.11,142.06,142.08,16546.0,128.7113,128.7203,128.675,128.6932,16546.0
2021-08-13 15:35:00,142.07,142.18,142.07,142.17,17474.0,128.6841,128.7837,128.6841,128.7747,17474.0
2021-08-13 15:40:00,142.18,142.19,142.15,142.15,11487.0,128.7837,128.7928,128.7566,128.7566,11487.0
2021-08-13 15:45:00,142.15,142.18,142.15,142.16,21796.0,128.7566,128.7837,128.7566,128.7656,21796.0
2021-08-13 15:50:00,142.16,142.2,142.06,142.06,30894.0,128.7656,128.8019,128.675,128.675,30894.0
2021-08-13 15:55:00,142.07,142.21,142.0,142.21,35066.0,128.6841,128.8109,128.6207,128.8109,35066.0
2021-08-16 09:30:00,141.69,141.75,141.3,141.33,96246.0,128.3399,128.3943,127.9867,128.0138,96246.0
2021-08-16 09:35:00,141.31,141.32,141.16,141.23,25146.0,127.9957,128.0048,127.8598,127.9232,25146.0
2021-08-16 09:40:00,141.2,141.28,141.08,141.22,110335.0,127.8961,127.9685,127.7874,127.9142,110335.0
2021-08-16 09:45:00,141.24,141.27,141.04,141.19,59257.0,127.9323,127.9595,127.7512,127.887,59257.0
2021-08-16 09:50:00,141.2,141.41,141.13,141.4,31391.0,127.8961,128.0863,127.8327,128.0772,31391.0
2021-08-16 09:55:00,141.38,141.43,141.31,141.37,20847.0,128.0591,128.1044,127.9957,128.0501,20847.0
2021-08-16 10:00:00,141.37,141.59,141.29,141.55,39352.0,128.0501,128.2493,127.9776,128.2131,39352.0
2021-08-16 10:05:00,141.56,141.95,141.56,141.94,21226.0,128.2222,128.5754,128.2222,128.5664,21226.0
2021-08-16 10:10:00,141.94,142.22,141.92,142.21,46267.0,128.5664,128.82,128.5482,128.8109,46267.0
2021-08-16 10:15:00,142.2,142.22,142.09,142.09,31835.0,128.8019,128.82,128.7022,128.7022,31835.0
2021-08-16 10:20:00,142.09,142.15,141.88,141.92,26286.0,128.7022,128.7566,128.512,128.5482,26286.0
2021-08-16 10:25:00,141.93,141.97,141.83,141.9,57112.0,128.5573,128.5935,128.4667,128.5301,57112.0
2021-08-16 10:30:00,141.91,142.14,141.81,141.81,36728.0,128.5392,128.7475,128.4486,128.4486,36728.0
2021-08-16 10:35:00,141.81,142.05,141.81,142.05,27523.0,128.4486,128.666,128.4486,128.666,27523.0
2021-08-16 10:40:00,142.05,142.16,142.01,142.06,8596.0,128.666,128.7656,128.6298,128.675,8596.0
2021-08-16 10:45:00,142.06,142.12,142.0,142.01,15884.0,128.675,128.7294,128.6207,128.6298,15884.0
2021-08-16 10:50:00,142.01,142.11,141.99,142.08,16145.0,128.6298,128.7203,128.6116,128.6932,16145.0
2021-08-16 10:55:00,142.09,142.1,141.99,142.06,7627.0,128.7022,128.7113,128.6116,128.675,7627.0
2021-08-16 11:00:00,142.05,142.14,142.05,142.05,14852.0,128.666,128.7475,128.666,128.666,14852.0
2021-08-16 11:05:00,142.05,142.09,142.03,142.03,15670.0,128.666,128.7022,128.6479,128.6479,15670.0
2021-08-16 11:10:00,142.04,142.11,142.02,142.06,5750.0,128.6569,128.7203,128.6388,128.675,5750.0
2021-08-16 11:15:00,142.07,142.11,142.02,142.08,19505.0,128.6841,128.7203,128.6388,128.6932,19505.0
2021-08-16 11:20:00,142.1,142.17,142.1,142.13,26402.0,128.7113,128.7747,128.7113,128.7385,26402.0
2021-08-16 11:25:00,142.15,142.17,142.07,142.11,14816.0,128.7566,128.7747,128.6841,128.7203,14816.0
2021-08-16 11:30:00,142.1,142.21,142.08,142.2,26875.0,128.7113,128.8109,128.6932,128.8019,26875.0
2021-08-16 11:35:00,142.2,142.23,142.11,142.11,16064.0,128.8019,128.829,128.7203,128.7203,16064.0
2021-08-16 11:40:00,142.12,142.15,142.07,142.11,7188.0,128.7294,128.7566,128.6841,128.7203,7188.0
2021-08-16 11:45:00,142.13,142.16,142.04,142.04,11434.0,128.7385,128.7656,128.6569,128.6569,11434.0
2021-08-16 11:50:00,142.05,142.08,142.04,142.08,34752.0,128.666,128.6932,128.6569,128.6932,34752.0
2021-08-16 11:55:00,142.08,142.14,142.06,142.09,8322.0,128.6932,128.7475,128.675,128.7022,8322.0
2021-08-16 12:00:00,142.12,142.18,142.11,142.16,11327.0,128.7294,128.7837,128.7203,128.7656,11327.0
2021-08-16 12:05:00,142.16,142.18,142.1,142.11,7983.0,128.7656,128.7837,128.7113,128.7203,7983.0
2021-08-16 12:10:00,142.12,142.12,142.07,142.11,5281.0,128.7294,128.7294,128.6841,128.7203,5281.0
2021-08-16 12:15:00,142.12,142.13,142.1,142.11,7168.0,128.7294,128.7385,128.7113,128.7203,7168.0
2021-08-16 12:20:00,142.11,142.2,142.11,142.19,6272.0,128.7203,128.8019,128.7203,128.7928,6272.0
2021-08-16 12:25:00,142.2,142.21,142.12,142.15,13676.0,128.8019,128.8109,128.7294,128.7566,13676.0
2021-08-16 12:30:00,142.14,142.19,142.07,142.07,20049.0,128.7475,128.7928,128.6841,128.6841,20049.0
2021-08-16 12:35:00,142.07,142.13,142.05,142.12,4174.0,128.6841,128.7385,128.666,128.7294,4174.0
2021-08-16 12:40:00,142.12,142.17,142.12,142.16,5809.0,128.7294,128.7747,128.7294,128.7656,5809.0
2021-08-16 12:45:00,142.17,142.19,142.14,142.18,7795.0,128.7747,128.7928,128.7475,128.7837,7795.0
2021-08-16 12:50:00,142.18,142.24,142.18,142.2,10073.0,128.7837,128.8381,128.7837,128.8019,10073.0
2021-08-16 12:55:00,142.18,142.2,142.16,142.2,6700.0,128.7837,128.8019,128.7656,128.8019,6700.0
2021-08-16 13:00:00,142.18,142.18,142.13,142.17,8852.0,128.7837,128.7837,128.7385,128.7747,8852.0
2021-08-16 13:05:00,142.19,142.23,142.18,142.22,16130.0,128.7928,128.829,128.7837,128.82,16130.0
2021-08-16 13:10:00,142.23,142.25,142.2,142.25,5928.0,128.829,128.8471,128.8019,128.8471,5928.0
2021-08-16 13:15:00,142.25,142.26,142.19,142.23,5588.0,128.8471,128.8562,128.7928,128.829,5588.0
2021-08-16 13:20:00,142.22,142.23,142.17,142.18,15023.0,128.82,128.829,128.7747,128.7837,15023.0
2021-08-16 13:25:00,142.17,142.24,142.17,142.22,10524.0,128.7747,128.8381,128.7747,128.82,10524.0
2021-08-16 13:30:00,142.22,142.24,142.18,142.24,5599.0,128.82,128.8381,128.7837,128.8381,5599.0
2021-08-16 13:35:00,142.24,142.25,142.21,142.22,47887.0,128.8381,128.8471,128.8109,128.82,47887.0
2021-08-16 13:40:00,142.22,142.24,142.18,142.19,12571.0,128.82,128.8381,128.7837,128.7928,12571.0
2021-08-16 13:45:00,142.19,142.19,142.1,142.13,11282.0,128.7928,128.7928,128.7113,128.7385,11282.0
2021-08-16 13:50:00,142.15,142.15,142.1,142.13,6318.0,128.7566,128.7566,128.7113,128.7385,6318.0
2021-08-16 13:55:00,142.12,142.17,142.1,142.17,14471.0,128.7294,128.7747,128.7113,128.7747,14471.0
2021-08-16 14:00:00,142.19,142.23,142.17,142.22,21812.0,128.7928,128.829,128.7747,128.82,21812.0
2021-08-16 14:05:00,142.23,142.25,142.18,142.24,19290.0,128.829,128.8471,128.7837,128.8381,19290.0
2021-08-16 14:10:00,142.23,142.27,142.22,142.24,16628.0,128.829,128.8653,128.82,128.8381,16628.0
2021-08-16 14:15:00,142.24,142.26,142.22,142.24,17104.0,128.8381,128.8562,128.82,128.8381,17104.0
2021-08-16 14:20:00,142.23,142.24,142.21,142.22,21864.0,128.829,128.8381,128.8109,128.82,21864.0
2021-08-16 14:25:00,142.23,142.25,142.2,142.22,16022.0,128.829,128.8471,128.8019,128.82,16022.0
2021-08-16 14:30:00,142.23,142.24,142.2,142.24,10116.0,128.829,128.8381,128.8019,128.8381,10116.0
2021-08-16 14:35:00,142.23,142.24,142.19,142.2,22260.0,128.829,128.8381,128.7928,128.8019,22260.0
2021-08-16 14:40:00,142.2,142.25,142.19,142.24,25924.0,128.8019,128.8471,128.7928,128.8381,25924.0
2021-08-16 14:45:00,142.24,142.33,142.24,142.32,18782.0,128.8381,128.9196,128.8381,128.9105,18782.0
2021-08-16 14:50:00,142.32,142.42,142.32,142.37,20804.0,128.9105,129.0011,128.9105,128.9558,20804.0
2021-08-16 14:55:00,142.38,142.39,142.33,142.34,9280.0,128.9649,128.974,128.9196,128.9287,9280.0
2021-08-16 15:00:00,142.34,142.34,142.29,142.32,19987.0,128.9287,128.9287,128.8834,128.9105,19987.0
2021-08-16 15:05:00,142.32,142.34,142.3,142.32,12615.0,128.9105,128.9287,128.8924,128.9105,12615.0
2021-08-16 15:10:00,142.32,142.4,142.32,142.36,32652.0,128.9105,128.983,128.9105,128.9468,32652.0
2021-08-16 15:15:00,142.37,142.37,142.33,142.37,11673.0,128.9558,128.9558,128.9196,128.9558,11673.0
2021-08-16 15:20:00,142.35,142.42,142.35,142.37,56656.0,128.9377,129.0011,128.9377,128.9558,56656.0
2021-08-16 15:25:00,142.37,142.38,142.31,142.34,38409.0,128.9558,128.9649,128.9015,128.9287,38409.0
2021-08-16 15:30:00,142.34,142.39,142.28,142.39,10772.0,128.9287,128.974,128.8743,128.974,10772.0
2021-08-16 15:35:00,142.39,142.4,142.34,142.35,37632.0,128.974,128.983,128.9287,128.9377,37632.0
2021-08-16 15:40:00,142.34,142.39,142.32,142.35,19254.0,128.9287,128.974,128.9105,128.9377,19254.0
2021-08-16 15:45:00,142.35,142.38,142.31,142.31,23748.0,128.9377,128.9649,128.9015,128.9015,23748.0
2021-08-16 15:50:00,142.32,142.49,142.32,142.44,79844.0,128.9105,129.0645,128.9105,129.0192,79844.0
2021-08-16 15:55:00,142.45,142.54,142.45,142.49,23494.0,129.0283,129.1098,129.0283,129.0645,23494.0
2021-08-17 09:30:00,141.9,141.9,141.67,141.85,103843.0,128.5301,128.5301,128.3218,128.4848,103843.0
2021-08-17 09:35:00,141.88,142.0,141.77,141.97,39209.0,128.512,128.6207,128.4124,128.5935,39209.0
2021-08-17 09:40:00,141.94,142.02,141.84,141.98,46137.0,128.5664,128.6388,128.4758,128.6026,46137.0
2021-08-17 09:45:00,141.99,142.01,141.8,141.86,53368.0,128.6116,128.6298,128.4395,128.4939,53368.0
2021-08-17 09:50:00,141.83,141.94,141.83,141.89,37224.0,128.4667,128.5664,128.4667,128.5211,37224.0
2021-08-17 09:55:00,141.87,141.89,141.79,141.84,36542.0,128.5029,128.5211,128.4305,128.4758,36542.0
2021-08-17 10:00:00,141.84,141.91,141.72,141.81,54698.0,128.4758,128.5392,128.3671,128.4486,54698.0
2021-08-17 10:05:00,141.81,142.1,141.81,142.05,22443.0,128.4486,128.7113,128.4486,128.666,22443.0
2021-08-17 10:10:00,142.05,142.38,142.05,142.34,53661.0,128.666,128.9649,128.666,128.9287,53661.0
2021-08-17 10:15:00,142.33,142.34,142.23,142.29,34502.0,128.9196,128.9287,128.829,128.8834,34502.0
2021-08-17 10:20:00,142.3,142.35,142.19,142.21,59385.0,128.8924,128.9377,128.7928,128.8109,59385.0
2021-08-17 10:25:00,142.2,142.23,142.17,142.21,28063.0,128.8019,128.829,128.7747,128.8109,28063.0
2021-08-17 10:30:00,142.23,142.25,142.03,142.09,27091.0,128.829,128.8471,128.6479,128.7022,27091.0
2021-08-17 10:35:00,142.08,142.1,141.85,141.86,26888.0,128.6932,128.7113,128.4848,128.4939,26888.0
2021-08-17 10:40:00,141.85,141.98,141.85,141.96,29800.0,128.4848,128.6026,128.4848,128.5845,29800.0
2021-08-17 10:45:00,141.95,142.0,141.87,142.0,31404.0,128.5754,128.6207,128.5029,128.6207,31404.0
2021-08-17 10:50:00,142.02,142.06,141.95,142.04,24263.0,128.6388,128.675,128.5754,128.6569,24263.0
2021-08-17 10:55:00,142.02,142.02,141.92,141.94,10771.0,128.6388,128.6388,128.5482,128.5664,10771.0
2021-08-17 11:00:00,141.93,141.98,141.9,141.92,13485.0,128.5573,128.6026,128.5301,128.5482,13485.0
2021-08-17 11:05:00,141.95,141.95,141.87,141.91,17523.0,128.5754,128.5754,128.5029,128.5392,17523.0
2021-08-17 11:10:00,141.92,141.92,141.82,141.91,23892.0,128.5482,128.5482,128.4577,128.5392,23892.0
2021-08-17 11:15:00,141.9,141.97,141.86,141.96,23243.0,128.5301,128.5935,128.4939,128.5845,23243.0
2021-08-17 11:20:00,141.95,141.97,141.89,141.89,9555.0,128.5754,128.5935,128.5211,128.5211,9555.0
2021-08-17 11:25:00,141.89,141.89,141.75,141.82,11444.0,128.5211,128.5211,128.3943,128.4577,11444.0
2021-08-17 11:30:00,141.79,141.96,141.76,141.93,12549.0,128.4305,128.5845,128.4033,128.5573,12549.0
2021-08-17 11:35:00,141.94,141.96,141.79,141.81,9501.0,128.5664,128.5845,128.4305,128.4486,9501.0
2021-08-17 11:40:00,141.83,141.86,141.73,141.82,18034.0,128.4667,128.4939,128.3761,128.4577,18034.0
2021-08-17 11:45:00,141.83,141.84,141.73,141.77,5225.0,128.4667,128.4758,128.3761,128.4124,5225.0
2021-08-17 11:50:00,141.75,141.76,141.7,141.73,7842.0,128.3943,128.4033,128.349,128.3761,7842.0
2021-08-17 11:55:00,141.71,141.79,141.7,141.74,14167.0,128.358,128.4305,128.349,128.3852,14167.0
2021-08-17 12:00:00,141.75,141.75,141.64,141.69,15022.0,128.3943,128.3943,128.2946,128.3399,15022.0
2021-08-17 12:05:00,141.7,141.77,141.66,141.66,18262.0,128.349,128.4124,128.3127,128.3127,18262.0
2021-08-17 12:10:00,141.65,141.69,141.61,141.64,18615.0,128.3037,128.3399,128.2674,128.2946,18615.0
2021-08-17 12:15:00,141.62,141.64,141.43,141.5,27231.0,128.2765,128.2946,128.1044,128.1678,27231.0
2021-08-17 12:20:00,141.51,141.6,141.51,141.55,16976.0,128.1769,128.2584,128.1769,128.2131,16976.0
2021-08-17 12:25:00,141.55,141.56,141.49,141.51,11202.0,128.2131,128.2222,128.1588,128.1769,11202.0
2021-08-17 12:30:00,141.44,141.44,141.3,141.34,15887.0,128.1135,128.1135,127.9867,128.0229,15887.0
2021-08-17 12:35:00,141.33,141.33,141.15,141.17,23351.0,128.0138,128.0138,127.8508,127.8689,23351.0
2021-08-17 12:40:00,141.16,141.2,141.11,141.15,26500.0,127.8598,127.8961,127.8146,127.8508,26500.0
2021-08-17 12:45:00,141.16,141.16,140.99,141.03,15924.0,127.8598,127.8598,127.7059,127.7421,15924.0
2021-08-17 12:50:00,141.03,141.04,140.9,140.92,37392.0,127.7421,127.7512,127.6243,127.6425,37392.0
2021-08-17 12:55:00,140.88,140.91,140.81,140.82,24028.0,127.6062,127.6334,127.5428,127.5519,24028.0
2021-08-17 13:00:00,140.81,140.96,140.79,140.91,35989.0,127.5428,127.6787,127.5247,127.6334,35989.0
2021-08-17 13:05:00,140.9,141.0,140.87,140.98,7442.0,127.6243,127.7149,127.5972,127.6968,7442.0
2021-08-17 13:10:00,140.99,141.15,140.98,141.15,8028.0,127.7059,127.8508,127.6968,127.8508,8028.0
2021-08-17 13:15:00,141.15,141.16,141.02,141.06,6435.0,127.8508,127.8598,127.733,127.7693,6435.0
2021-08-17 13:20:00,141.06,141.09,140.97,140.98,12871.0,127.7693,127.7964,127.6877,127.6968,12871.0
2021-08-17 13:25:00,140.97,141.19,140.97,141.17,28666.0,127.6877,127.887,127.6877,127.8689,28666.0
2021-08-17 13:30:00,141.14,141.15,141.09,141.14,8073.0,127.8417,127.8508,127.7964,127.8417,8073.0
2021-08-17 13:35:00,141.12,141.13,140.98,141.0,16189.0,127.8236,127.8327,127.6968,127.7149,16189.0
2021-08-17 13:40:00,140.99,141.0,140.89,140.96,12577.0,127.7059,127.7149,127.6153,127.6787,12577.0
2021-08-17 13:45:00,140.95,140.95,140.89,140.94,15291.0,127.6696,127.6696,127.6153,127.6606,15291.0
2021-08-17 13:50:00,140.95,141.08,140.92,141.05,23522.0,127.6696,127.7874,127.6425,127.7602,23522.0
2021-08-17 13:55:00,141.07,141.22,141.06,141.21,14748.0,127.7783,127.9142,127.7693,127.9051,14748.0
2021-08-17 14:00:00,141.21,141.34,141.2,141.31,40787.0,127.9051,128.0229,127.8961,127.9957,40787.0
2021-08-17 14:05:00,141.31,141.38,141.3,141.34,20432.0,127.9957,128.0591,127.9867,128.0229,20432.0
2021-08-17 14:10:00,141.34,141.42,141.34,141.38,16098.0,128.0229,128.0953,128.0229,128.0591,16098.0
2021-08-17 14:15:00,141.4,141.44,141.38,141.38,31413.0,128.0772,128.1135,128.0591,128.0591,31413.0
2021-08-17 14:20:00,141.39,141.4,141.3,141.35,8866.0,128.0682,128.0772,127.9867,128.0319,8866.0
2021-08-17 14:25:00,141.34,141.35,141.21,141.22,13707.0,128.0229,128.0319,127.9051,127.9142,13707.0
2021-08-17 14:30:00,141.23,141.26,141.17,141.17,13925.0,127.9232,127.9504,127.8689,127.8689,13925.0
2021-08-17 14:35:00,141.16,141.16,141.1,141.1,11422.0,127.8598,127.8598,127.8055,127.8055,11422.0
2021-08-17 14:40:00,141.11,141.18,141.07,141.18,11984.0,127.8146,127.878,127.7783,127.878,11984.0
2021-08-17 14:45:00,141.19,141.38,141.17,141.35,21019.0,127.887,128.0591,127.8689,128.0319,21019.0
2021-08-17 14:50:00,141.35,141.41,141.32,141.33,24255.0,128.0319,128.0863,128.0048,128.0138,24255.0
2021-08-17 14:55:00,141.34,141.52,141.34,141.5,29788.0,128.0229,128.1859,128.0229,128.1678,29788.0
2021-08-17 15:00:00,141.5,141.58,141.49,141.56,19181.0,128.1678,128.2403,128.1588,128.2222,19181.0
2021-08-17 15:05:00,141.55,141.65,141.53,141.64,23239.0,128.2131,128.3037,128.195,128.2946,23239.0
2021-08-17 15:10:00,141.62,141.66,141.57,141.57,16219.0,128.2765,128.3127,128.2312,128.2312,16219.0
2021-08-17 15:15:00,141.57,141.6,141.5,141.56,13342.0,128.2312,128.2584,128.1678,128.2222,13342.0
2021-08-17 15:20:00,141.55,141.61,141.51,141.53,18566.0,128.2131,128.2674,128.1769,128.195,18566.0
2021-08-17 15:25:00,141.52,141.59,141.47,141.59,35996.0,128.1859,128.2493,128.1406,128.2493,35996.0
2021-08-17 15:30:00,141.6,141.69,141.59,141.65,15884.0,128.2584,128.3399,128.2493,128.3037,15884.0
2021-08-17 15:35:00,141.65,141.75,141.64,141.68,29061.0,128.3037,128.3943,128.2946,128.3309,29061.0
2021-08-17 15:40:00,141.65,141.65,141.52,141.62,50402.0,128.3037,128.3037,128.1859,128.2765,50402.0
2021-08-17 15:45:00,141.59,141.69,141.56,141.65,43229.0,128.2493,128.3399,128.2222,128.3037,43229.0
2021-08-17 15:50:00,141.65,141.87,141.65,141.78,32118.0,128.3037,128.5029,128.3037,128.4214,32118.0
2021-08-17 15:55:00,141.77,141.93,141.77,141.92,39697.0,128.4124,128.5573,128.4124,128.5482,39697.0
2021-08-18 09:30:00,141.46,141.48,141.23,141.35,94785.0,128.1316,128.1497,127.9232,128.0319,94785.0
2021-08-18 09:35:00,141.27,141.46,141.22,141.22,38393.0,127.9595,128.1316,127.9142,127.9142,38393.0
2021-08-18 09:40:00,141.22,141.57,141.16,141.57,38683.0,127.9142,128.2312,127.8598,128.2312,38683.0
2021-08-18 09:45:00,141.55,141.57,141.44,141.46,24885.0,128.2131,128.2312,128.1135,128.1316,24885.0
2021-08-18 09:50:00,141.46,141.54,141.29,141.53,21803.0,128.1316,128.204,127.9776,128.195,21803.0
2021-08-18 09:55:00,141.52,141.69,141.51,141.69,34639.0,128.1859,128.3399,128.1769,128.3399,34639.0
2021-08-18 10:00:00,141.7,141.85,141.65,141.83,29926.0,128.349,128.4848,128.3037,128.4667,29926.0
2021-08-18 10:05:00,141.79,141.8,141.6,141.64,34034.0,128.4305,128.4395,128.2584,128.2946,34034.0
2021-08-18 10:10:00,141.65,141.83,141.64,141.78,23340.0,128.3037,128.4667,128.2946,128.4214,23340.0
2021-08-18 10:15:00,141.78,141.84,141.68,141.81,25526.0,128.4214,128.4758,128.3309,128.4486,25526.0
2021-08-18 10:20:00,141.8,141.86,141.74,141.83,18586.0,128.4395,128.4939,128.3852,128.4667,18586.0
2021-08-18 10:25:00,141.83,141.87,141.76,141.77,16705.0,128.4667,128.5029,128.4033,128.4124,16705.0
2021-08-18 10:30:00,141.77,141.86,141.74,141.81,63435.0,128.4124,128.4939,128.3852,128.4486,63435.0
2021-08-18 10:35:00,141.81,141.86,141.74,141.76,22070.0,128.4486,128.4939,128.3852,128.4033,22070.0
2021-08-18 10:40:00,141.75,141.75,141.68,141.71,23514.0,128.3943,128.3943,128.3309,128.358,23514.0
2021-08-18 10:45:00,141.69,141.79,141.69,141.79,10638.0,128.3399,128.4305,128.3399,128.4305,10638.0
2021-08-18 10:50:00,141.81,141.89,141.7,141.71,24398.0,128.4486,128.5211,128.349,128.358,24398.0
2021-08-18 10:55:00,141.72,141.73,141.66,141.68,20308.0,128.3671,128.3761,128.3127,128.3309,20308.0
2021-08-18 11:00:00,141.68,141.69,141.6,141.66,27736.0,128.3309,128.3399,128.2584,128.3127,27736.0
2021-08-18 11:05:00,141.67,141.72,141.64,141.69,17894.0,128.3218,128.3671,128.2946,128.3399,17894.0
2021-08-18 11:10:00,141.71,141.74,141.65,141.66,9847.0,128.358,128.3852,128.3037,128.3127,9847.0
2021-08-18 11:15:00,141.64,141.69,141.6,141.67,13049.0,128.2946,128.3399,128.2584,128.3218,13049.0
2021-08-18 11:20:00,141.66,141.7,141.63,141.7,17556.0,128.3127,128.349,128.2856,128.349,17556.0
2021-08-18 11:25:00,141.7,141.76,141.67,141.75,8963.0,128.349,128.4033,128.3218,128.3943,8963.0
2021-08-18 11:30:00,141.75,141.77,141.69,141.72,11474.0,128.3943,128.4124,128.3399,128.3671,11474.0
2021-08-18 11:35:00,141.7,141.79,141.69,141.75,20894.0,128.349,128.4305,128.3399,128.3943,20894.0
2021-08-18 11:40:00,141.75,141.79,141.71,141.73,7219.0,128.3943,128.4305,128.358,128.3761,7219.0
2021-08-18 11:45:00,141.74,141.76,141.6,141.61,5957.0,128.3852,128.4033,128.2584,128.2674,5957.0
2021-08-18 11:50:00,141.63,141.69,141.59,141.65,11616.0,128.2856,128.3399,128.2493,128.3037,11616.0
2021-08-18 11:55:00,141.62,141.69,141.6,141.63,8371.0,128.2765,128.3399,128.2584,128.2856,8371.0
2021-08-18 12:00:00,141.62,141.72,141.62,141.68,11568.0,128.2765,128.3671,128.2765,128.3309,11568.0
2021-08-18 12:05:00,141.68,141.71,141.66,141.68,15916.0,128.3309,128.358,128.3127,128.3309,15916.0
2021-08-18 12:10:00,141.66,141.7,141.65,141.68,8534.0,128.3127,128.349,128.3037,128.3309,8534.0
2021-08-18 12:15:00,141.68,141.7,141.6,141.6,25613.0,128.3309,128.349,128.2584,128.2584,25613.0
2021-08-18 12:20:00,141.59,141.6,141.48,141.49,4551.0,128.2493,128.2584,128.1497,128.1588,4551.0
2021-08-18 12:25:00,141.49,141.51,141.37,141.37,24297.0,128.1588,128.1769,128.0501,128.0501,24297.0
2021-08-18 12:30:00,141.36,141.4,141.33,141.38,7824.0,128.041,128.0772,128.0138,128.0591,7824.0
2021-08-18 12:35:00,141.37,141.37,141.32,141.36,15455.0,128.0501,128.0501,128.0048,128.041,15455.0
2021-08-18 12:40:00,141.33,141.39,141.3,141.39,28730.0,128.0138,128.0682,127.9867,128.0682,28730.0
2021-08-18 12:45:00,141.39,141.48,141.38,141.48,7873.0,128.0682,128.1497,128.0591,128.1497,7873.0
2021-08-18 12:50:00,141.46,141.51,141.43,141.49,4929.0,128.1316,128.1769,128.1044,128.1588,4929.0
2021-08-18 12:55:00,141.48,141.53,141.45,141.52,5565.0,128.1497,128.195,128.1225,128.1859,5565.0
2021-08-18 13:00:00,141.51,141.52,141.43,141.44,18003.0,128.1769,128.1859,128.1044,128.1135,18003.0
2021-08-18 13:05:00,141.46,141.48,141.42,141.47,5957.0,128.1316,128.1497,128.0953,128.1406,5957.0
2021-08-18 13:10:00,141.5,141.52,141.47,141.49,3908.0,128.1678,128.1859,128.1406,128.1588,3908.0
2021-08-18 13:15:00,141.47,141.47,141.42,141.43,3971.0,128.1406,128.1406,128.0953,128.1044,3971.0
2021-08-18 13:20:00,141.45,141.47,141.43,141.46,5993.0,128.1225,128.1406,128.1044,128.1316,5993.0
2021-08-18 13:25:00,141.44,141.45,141.38,141.44,49700.0,128.1135,128.1225,128.0591,128.1135,49700.0
2021-08-18 13:30:00,141.44,141.5,141.44,141.49,18840.0,128.1135,128.1678,128.1135,128.1588,18840.0
2021-08-18 13:35:00,141.49,141.54,141.49,141.53,8151.0,128.1588,128.204,128.1588,128.195,8151.0
2021-08-18 13:40:00,141.54,141.57,141.52,141.55,8760.0,128.204,128.2312,128.1859,128.2131,8760.0
2021-08-18 13:45:00,141.56,141.59,141.56,141.57,3802.0,128.2222,128.2493,128.2222,128.2312,3802.0
2021-08-18 13:50:00,141.58,141.59,141.54,141.59,5999.0,128.2403,128.2493,128.204,128.2493,5999.0
2021-08-18 13:55:00,141.59,141.59,141.56,141.57,6081.0,128.2493,128.2493,128.2222,128.2312,6081.0
2021-08-18 14:00:00,141.56,141.68,141.53,141.68,19124.0,128.2222,128.3309,128.195,128.3309,19124.0
2021-08-18 14:05:00,141.69,141.71,141.62,141.64,34824.0,128.3399,128.358,128.2765,128.2946,34824.0
2021-08-18 14:10:00,141.64,141.66,141.25,141.31,35595.0,128.2946,128.3127,127.9414,127.9957,35595.0
2021-08-18 14:15:00,141.27,141.34,141.03,141.17,25713.0,127.9595,128.0229,127.7421,127.8689,25713.0
2021-08-18 14:20:00,141.18,141.25,141.1,141.24,32204.0,127.878,127.9414,127.8055,127.9323,32204.0
2021-08-18 14:25:00,141.24,141.39,141.2,141.38,25704.0,127.9323,128.0682,127.8961,128.0591,25704.0
2021-08-18 14:30:00,141.39,141.51,141.36,141.51,16195.0,128.0682,128.1769,128.041,128.1769,16195.0
2021-08-18 14:35:00,141.5,141.51,141.39,141.39,26973.0,128.1678,128.1769,128.0682,128.0682,26973.0
2021-08-18 14:40:00,141.39,141.39,141.24,141.25,15734.0,128.0682,128.0682,127.9323,127.9414,15734.0
2021-08-18 14:45:00,141.25,141.25,141.16,141.18,15268.0,127.9414,127.9414,127.8598,127.878,15268.0
2021-08-18 14:50:00,141.17,141.19,141.07,141.11,7982.0,127.8689,127.887,127.7783,127.8146,7982.0
2021-08-18 14:55:00,141.11,141.23,141.1,141.19,9028.0,127.8146,127.9232,127.8055,127.887,9028.0
2021-08-18 15:00:00,141.18,141.19,141.08,141.1,31392.0,127.878,127.887,127.7874,127.8055,31392.0
2021-08-18 15:05:00,141.11,141.16,141.08,141.09,9865.0,127.8146,127.8598,127.7874,127.7964,9865.0
2021-08-18 15:10:00,141.05,141.16,141.04,141.05,20675.0,127.7602,127.8598,127.7512,127.7602,20675.0
2021-08-18 15:15:00,141.06,141.14,141.04,141.14,19086.0,127.7693,127.8417,127.7512,127.8417,19086.0
2021-08-18 15:20:00,141.17,141.17,141.0,141.0,12627.0,127.8689,127.8689,127.7149,127.7149,12627.0
2021-08-18 15:25:00,141.0,141.01,140.79,140.82,30104.0,127.7149,127.724,127.5247,127.5519,30104.0
2021-08-18 15:30:00,140.78,140.79,140.61,140.61,29980.0,127.5156,127.5247,127.3617,127.3617,29980.0
2021-08-18 15:35:00,140.63,140.68,140.56,140.64,18490.0,127.3798,127.4251,127.3164,127.3888,18490.0
2021-08-18 15:40:00,140.67,140.83,140.65,140.82,31044.0,127.416,127.5609,127.3979,127.5519,31044.0
2021-08-18 15:45:00,140.83,140.87,140.45,140.48,41463.0,127.5609,127.5972,127.2167,127.2439,41463.0
2021-08-18 15:50:00,140.47,140.49,140.32,140.49,42529.0,127.2349,127.253,127.099,127.253,42529.0
2021-08-18 15:55:00,140.45,140.45,140.12,140.21,96627.0,127.2167,127.2167,126.9178,126.9994,96627.0
2021-08-19 09:30:00,138.98,139.71,138.98,139.71,126241.0,125.8852,126.5465,125.8852,126.5465,126241.0
2021-08-19 09:35:00,139.7,139.75,139.46,139.58,50999.0,126.5374,126.5827,126.32,126.4287,50999.0
2021-08-19 09:40:00,139.64,139.74,139.43,139.67,21109.0,126.4831,126.5736,126.2928,126.5102,21109.0
2021-08-19 09:45:00,139.7,139.95,139.63,139.71,49067.0,126.5374,126.7639,126.474,126.5465,49067.0
2021-08-19 09:50:00,139.73,140.06,139.72,140.06,29649.0,126.5646,126.8635,126.5555,126.8635,29649.0
2021-08-19 09:55:00,140.07,140.2,139.98,140.1,26582.0,126.8725,126.9903,126.791,126.8997,26582.0
2021-08-19 10:00:00,140.1,140.26,139.91,140.25,59109.0,126.8997,127.0446,126.7276,127.0356,59109.0
2021-08-19 10:05:00,140.24,140.24,140.07,140.13,37866.0,127.0265,127.0265,126.8725,126.9269,37866.0
2021-08-19 10:10:00,140.14,140.22,140.0,140.14,26943.0,126.936,127.0084,126.8091,126.936,26943.0
2021-08-19 10:15:00,140.16,140.31,140.04,140.23,34910.0,126.9541,127.0899,126.8454,127.0175,34910.0
2021-08-19 10:20:00,140.2,140.21,139.95,139.96,13826.0,126.9903,126.9994,126.7639,126.7729,13826.0
2021-08-19 10:25:00,139.97,139.98,139.87,139.9,12136.0,126.782,126.791,126.6914,126.7186,12136.0
2021-08-19 10:30:00,139.9,139.9,139.72,139.74,36874.0,126.7186,126.7186,126.5555,126.5736,36874.0
2021-08-19 10:35:00,139.7,139.7,139.47,139.5,30376.0,126.5374,126.5374,126.3291,126.3563,30376.0
2021-08-19 10:40:00,139.49,139.5,139.34,139.38,43977.0,126.3472,126.3563,126.2113,126.2476,43977.0
2021-08-19 10:45:00,139.37,139.44,139.31,139.34,12946.0,126.2385,126.3019,126.1842,126.2113,12946.0
2021-08-19 10:50:00,139.33,139.5,139.28,139.49,23797.0,126.2023,126.3563,126.157,126.3472,23797.0
2021-08-19 10:55:00,139.5,139.87,139.49,139.86,30911.0,126.3563,126.6914,126.3472,126.6823,30911.0
2021-08-19 11:00:00,139.87,139.87,139.62,139.74,17787.0,126.6914,126.6914,126.4649,126.5736,17787.0
2021-08-19 11:05:00,139.73,139.77,139.55,139.58,12241.0,126.5646,126.6008,126.4015,126.4287,12241.0
2021-08-19 11:10:00,139.63,139.64,139.48,139.57,19729.0,126.474,126.4831,126.3381,126.4197,19729.0
2021-08-19 11:15:00,139.59,139.61,139.42,139.6,21534.0,126.4378,126.4559,126.2838,126.4468,21534.0
2021-08-19 11:20:00,139.61,139.61,139.55,139.61,11051.0,126.4559,126.4559,126.4015,126.4559,11051.0
2021-08-19 11:25:00,139.61,139.61,139.36,139.37,16144.0,126.4559,126.4559,126.2294,126.2385,16144.0
2021-08-19 11:30:00,139.46,139.62,139.38,139.52,15199.0,126.32,126.4649,126.2476,126.3744,15199.0
2021-08-19 11:35:00,139.53,139.54,139.39,139.47,19520.0,126.3834,126.3925,126.2566,126.3291,19520.0
2021-08-19 11:40:00,139.46,139.74,139.45,139.74,17834.0,126.32,126.5736,126.311,126.5736,17834.0
2021-08-19 11:45:00,139.74,139.96,139.74,139.95,13683.0,126.5736,126.7729,126.5736,126.7639,13683.0
2021-08-19 11:50:00,139.96,139.99,139.92,139.96,17286.0,126.7729,126.8001,126.7367,126.7729,17286.0
2021-08-19 11:55:00,139.97,140.07,139.95,139.95,13946.0,126.782,126.8725,126.7639,126.7639,13946.0
2021-08-19 12:00:00,139.95,140.04,139.95,139.96,15024.0,126.7639,126.8454,126.7639,126.7729,15024.0
2021-08-19 12:05:00,139.97,140.0,139.73,139.73,5845.0,126.782,126.8091,126.5646,126.5646,5845.0
2021-08-19 12:10:00,139.73,139.93,139.73,139.86,7167.0,126.5646,126.7457,126.5646,126.6823,7167.0
2021-08-19 12:15:00,139.85,139.87,139.75,139.75,19010.0,126.6733,126.6914,126.5827,126.5827,19010.0
2021-08-19 12:20:00,139.76,139.85,139.72,139.79,4643.0,126.5918,126.6733,126.5555,126.6189,4643.0
2021-08-19 12:25:00,139.81,139.87,139.81,139.83,11619.0,126.637,126.6914,126.637,126.6552,11619.0
2021-08-19 12:30:00,139.86,139.88,139.75,139.78,15203.0,126.6823,126.7004,126.5827,126.6099,15203.0
2021-08-19 12:35:00,139.79,139.87,139.75,139.86,13353.0,126.6189,126.6914,126.5827,126.6823,13353.0
2021-08-19 12:40:00,139.86,139.91,139.83,139.83,8241.0,126.6823,126.7276,126.6552,126.6552,8241.0
2021-08-19 12:45:00,139.82,139.88,139.82,139.86,5210.0,126.6461,126.7004,126.6461,126.6823,5210.0
2021-08-19 12:50:00,139.88,139.97,139.85,139.97,8145.0,126.7004,126.782,126.6733,126.782,8145.0
2021-08-19 12:55:00,139.97,139.98,139.91,139.97,9139.0,126.782,126.791,126.7276,126.782,9139.0
2021-08-19 13:00:00,139.95,139.95,139.78,139.78,54562.0,126.7639,126.7639,126.6099,126.6099,54562.0
2021-08-19 13:05:00,139.75,139.75,139.65,139.7,10950.0,126.5827,126.5827,126.4921,126.5374,10950.0
2021-08-19 13:10:00,139.7,139.79,139.67,139.75,9318.0,126.5374,126.6189,126.5102,126.5827,9318.0
2021-08-19 13:15:00,139.76,139.77,139.68,139.71,8141.0,126.5918,126.6008,126.5193,126.5465,8141.0
2021-08-19 13:20:00,139.71,139.77,139.68,139.7,7264.0,126.5465,126.6008,126.5193,126.5374,7264.0
2021-08-19 13:25:00,139.7,139.7,139.5,139.51,9301.0,126.5374,126.5374,126.3563,126.3653,9301.0
2021-08-19 13:30:00,139.5,139.53,139.36,139.38,25500.0,126.3563,126.3834,126.2294,126.2476,25500.0
2021-08-19 13:35:00,139.43,139.51,139.37,139.51,19232.0,126.2928,126.3653,126.2385,126.3653,19232.0
2021-08-19 13:40:00,139.5,139.68,139.5,139.59,26340.0,126.3563,126.5193,126.3563,126.4378,26340.0
2021-08-19 13:45:00,139.58,139.6,139.49,139.58,10295.0,126.4287,126.4468,126.3472,126.4287,10295.0
2021-08-19 13:50:00,139.58,139.58,139.46,139.47,10784.0,126.4287,126.4287,126.32,126.3291,10784.0
2021-08-19 13:55:00,139.48,139.48,139.29,139.29,13894.0,126.3381,126.3381,126.166,126.166,13894.0
2021-08-19 14:00:00,139.31,139.41,139.23,139.23,10609.0,126.1842,126.2747,126.1117,126.1117,10609.0
2021-08-19 14:05:00,139.26,139.36,139.21,139.33,33646.0,126.1389,126.2294,126.0936,126.2023,33646.0
2021-08-19 14:10:00,139.31,139.4,139.27,139.34,11541.0,126.1842,126.2657,126.1479,126.2113,11541.0
2021-08-19 14:15:00,139.34,139.36,139.28,139.33,13032.0,126.2113,126.2294,126.157,126.2023,13032.0
2021-08-19 14:20:00,139.36,139.41,139.29,139.41,16136.0,126.2294,126.2747,126.166,126.2747,16136.0
2021-08-19 14:25:00,139.42,139.48,139.17,139.2,22399.0,126.2838,126.3381,126.0573,126.0845,22399.0
2021-08-19 14:30:00,139.18,139.25,138.97,139.24,39340.0,126.0664,126.1298,125.8762,126.1207,39340.0
2021-08-19 14:35:00,139.23,139.37,139.22,139.31,25672.0,126.1117,126.2385,126.1026,126.1842,25672.0
2021-08-19 14:40:00,139.27,139.33,139.19,139.31,14807.0,126.1479,126.2023,126.0755,126.1842,14807.0
2021-08-19 14:45:00,139.3,139.36,139.17,139.33,26889.0,126.1751,126.2294,126.0573,126.2023,26889.0
2021-08-19 14:50:00,139.31,139.58,139.2,139.57,29275.0,126.1842,126.4287,126.0845,126.4197,29275.0
2021-08-19 14:55:00,139.56,139.65,139.53,139.61,8177.0,126.4106,126.4921,126.3834,126.4559,8177.0
2021-08-19 15:00:00,139.64,139.81,139.64,139.79,19524.0,126.4831,126.637,126.4831,126.6189,19524.0
2021-08-19 15:05:00,139.79,139.83,139.74,139.81,14199.0,126.6189,126.6552,126.5736,126.637,14199.0
2021-08-19 15:10:00,139.84,139.87,139.72,139.72,12928.0,126.6642,126.6914,126.5555,126.5555,12928.0
2021-08-19 15:15:00,139.76,139.88,139.75,139.86,24995.0,126.5918,126.7004,126.5827,126.6823,24995.0
2021-08-19 15:20:00,139.9,139.98,139.84,139.97,32153.0,126.7186,126.791,126.6642,126.782,32153.0
2021-08-19 15:25:00,139.98,140.08,139.97,140.06,28859.0,126.791,126.8816,126.782,126.8635,28859.0
2021-08-19 15:30:00,140.05,140.1,139.95,140.09,13594.0,126.8544,126.8997,126.7639,126.8907,13594.0
2021-08-19 15:35:00,140.08,140.1,139.88,139.89,25318.0,126.8816,126.8997,126.7004,126.7095,25318.0
2021-08-19 15:40:00,139.89,139.89,139.67,139.77,20231.0,126.7095,126.7095,126.5102,126.6008,20231.0
2021-08-19 15:45:00,139.74,139.74,139.62,139.71,15515.0,126.5736,126.5736,126.4649,126.5465,15515.0
2021-08-19 15:50:00,139.69,139.86,139.63,139.67,29940.0,126.5283,126.6823,126.474,126.5102,29940.0
2021-08-19 15:55:00,139.66,139.78,139.55,139.78,45441.0,126.5012,126.6099,126.4015,126.6099,45441.0
2021-08-20 09:30:00,139.69,139.69,139.38,139.69,92221.0,126.5283,126.5283,126.2476,126.5283,92221.0
2021-08-20 09:35:00,139.69,140.02,139.69,139.83,17414.0,126.5283,126.8273,126.5283,126.6552,17414.0
2021-08-20 09:40:00,139.86,139.95,139.66,139.95,50636.0,126.6823,126.7639,126.5012,126.7639,50636.0
2021-08-20 09:45:00,139.97,140.24,139.97,140.16,28055.0,126.782,127.0265,126.782,126.9541,28055.0
2021-08-20 09:50:00,140.18,140.19,139.96,139.96,9498.0,126.9722,126.9812,126.7729,126.7729,9498.0
2021-08-20 09:55:00,139.96,140.13,139.94,140.06,9306.0,126.7729,126.9269,126.7548,126.8635,9306.0
2021-08-20 10:00:00,140.0,140.29,139.97,140.27,27179.0,126.8091,127.0718,126.782,127.0537,27179.0
2021-08-20 10:05:00,140.26,140.31,140.21,140.24,21926.0,127.0446,127.0899,126.9994,127.0265,21926.0
2021-08-20 10:10:00,140.25,140.25,140.0,140.04,14648.0,127.0356,127.0356,126.8091,126.8454,14648.0
2021-08-20 10:15:00,140.03,140.18,139.89,140.16,20465.0,126.8363,126.9722,126.7095,126.9541,20465.0
2021-08-20 10:20:00,140.19,140.32,140.17,140.25,21712.0,126.9812,127.099,126.9631,127.0356,21712.0
2021-08-20 10:25:00,140.25,140.26,140.15,140.19,11706.0,127.0356,127.0446,126.945,126.9812,11706.0
2021-08-20 10:30:00,140.23,140.3,140.18,140.24,16023.0,127.0175,127.0809,126.9722,127.0265,16023.0
2021-08-20 10:35:00,140.26,140.31,140.13,140.16,32014.0,127.0446,127.0899,126.9269,126.9541,32014.0
2021-08-20 10:40:00,140.15,140.17,140.0,140.05,27452.0,126.945,126.9631,126.8091,126.8544,27452.0
2021-08-20 10:45:00,140.03,140.08,139.99,140.04,10450.0,126.8363,126.8816,126.8001,126.8454,10450.0
2021-08-20 10:50:00,140.04,140.07,139.97,140.07,10071.0,126.8454,126.8725,126.782,126.8725,10071.0
2021-08-20 10:55:00,140.07,140.1,139.97,140.04,11791.0,126.8725,126.8997,126.782,126.8454,11791.0
2021-08-20 11:00:00,140.02,140.11,140.02,140.05,9266.0,126.8273,126.9088,126.8273,126.8544,9266.0
2021-08-20 11:05:00,140.06,140.21,140.06,140.21,7717.0,126.8635,126.9994,126.8635,126.9994,7717.0
2021-08-20 11:10:00,140.2,140.29,140.2,140.28,13574.0,126.9903,127.0718,126.9903,127.0628,13574.0
2021-08-20 11:15:00,140.29,140.3,140.25,140.28,7981.0,127.0718,127.0809,127.0356,127.0628,7981.0
2021-08-20 11:20:00,140.26,140.32,140.26,140.31,8022.0,127.0446,127.099,127.0446,127.0899,8022.0
2021-08-20 11:25:00,140.31,140.34,140.18,140.18,11216.0,127.0899,127.1171,126.9722,126.9722,11216.0
2021-08-20 11:30:00,140.18,140.34,140.18,140.33,22241.0,126.9722,127.1171,126.9722,127.108,22241.0
2021-08-20 11:35:00,140.33,140.36,140.27,140.3,10283.0,127.108,127.1352,127.0537,127.0809,10283.0
2021-08-20 11:40:00,140.31,140.43,140.31,140.39,11688.0,127.0899,127.1986,127.0899,127.1624,11688.0
2021-08-20 11:45:00,140.4,140.42,140.35,140.37,11601.0,127.1715,127.1896,127.1262,127.1443,11601.0
2021-08-20 11:50:00,140.37,140.41,140.34,140.41,9255.0,127.1443,127.1805,127.1171,127.1805,9255.0
2021-08-20 11:55:00,140.37,140.5,140.34,140.5,11307.0,127.1443,127.262,127.1171,127.262,11307.0
2021-08-20 12:00:00,140.49,140.61,140.46,140.6,6879.0,127.253,127.3617,127.2258,127.3526,6879.0
2021-08-20 12:05:00,140.61,140.62,140.54,140.55,27476.0,127.3617,127.3707,127.2983,127.3073,27476.0
2021-08-20 12:10:00,140.55,140.56,140.48,140.49,7847.0,127.3073,127.3164,127.2439,127.253,7847.0
2021-08-20 12:15:00,140.48,140.51,140.42,140.44,18826.0,127.2439,127.2711,127.1896,127.2077,18826.0
2021-08-20 12:20:00,140.45,140.49,140.42,140.49,2951.0,127.2167,127.253,127.1896,127.253,2951.0
2021-08-20 12:25:00,140.5,140.65,140.48,140.65,20003.0,127.262,127.3979,127.2439,127.3979,20003.0
2021-08-20 12:30:00,140.64,140.66,140.58,140.59,12891.0,127.3888,127.407,127.3345,127.3436,12891.0
2021-08-20 12:35:00,140.59,140.64,140.58,140.6,6139.0,127.3436,127.3888,127.3345,127.3526,6139.0
2021-08-20 12:40:00,140.61,140.68,140.6,140.67,5717.0,127.3617,127.4251,127.3526,127.416,5717.0
2021-08-20 12:45:00,140.65,140.71,140.64,140.71,8510.0,127.3979,127.4522,127.3888,127.4522,8510.0
2021-08-20 12:50:00,140.7,140.7,140.67,140.68,7533.0,127.4432,127.4432,127.416,127.4251,7533.0
2021-08-20 12:55:00,140.69,140.7,140.57,140.57,10363.0,127.4341,127.4432,127.3254,127.3254,10363.0
2021-08-20 13:00:00,140.56,140.63,140.56,140.63,12944.0,127.3164,127.3798,127.3164,127.3798,12944.0
2021-08-20 13:05:00,140.64,140.66,140.61,140.63,5389.0,127.3888,127.407,127.3617,127.3798,5389.0
2021-08-20 13:10:00,140.64,140.67,140.62,140.64,5567.0,127.3888,127.416,127.3707,127.3888,5567.0
2021-08-20 13:15:00,140.64,140.67,140.64,140.66,8751.0,127.3888,127.416,127.3888,127.407,8751.0
2021-08-20 13:20:00,140.65,140.67,140.58,140.6,33449.0,127.3979,127.416,127.3345,127.3526,33449.0
2021-08-20 13:25:00,140.6,140.6,140.54,140.55,28241.0,127.3526,127.3526,127.2983,127.3073,28241.0
2021-08-20 13:30:00,140.55,140.57,140.51,140.54,18812.0,127.3073,127.3254,127.2711,127.2983,18812.0
2021-08-20 13:35:00,140.54,140.57,140.49,140.5,17966.0,127.2983,127.3254,127.253,127.262,17966.0
2021-08-20 13:40:00,140.49,140.53,140.46,140.5,13098.0,127.253,127.2892,127.2258,127.262,13098.0
2021-08-20 13:45:00,140.5,140.52,140.43,140.44,11157.0,127.262,127.2801,127.1986,127.2077,11157.0
2021-08-20 13:50:00,140.44,140.51,140.42,140.46,11979.0,127.2077,127.2711,127.1896,127.2258,11979.0
2021-08-20 13:55:00,140.46,140.47,140.37,140.37,13633.0,127.2258,127.2349,127.1443,127.1443,13633.0
2021-08-20 14:00:00,140.38,140.48,140.36,140.46,20339.0,127.1533,127.2439,127.1352,127.2258,20339.0
2021-08-20 14:05:00,140.46,140.5,140.4,140.47,453382.0,127.2258,127.262,127.1715,127.2349,453382.0
2021-08-20 14:10:00,140.49,140.5,140.46,140.46,6592.0,127.253,127.262,127.2258,127.2258,6592.0
2021-08-20 14:15:00,140.46,140.5,140.42,140.48,51763.0,127.2258,127.262,127.1896,127.2439,51763.0
2021-08-20 14:20:00,140.46,140.46,140.25,140.26,16420.0,127.2258,127.2258,127.0356,127.0446,16420.0
2021-08-20 14:25:00,140.29,140.35,140.28,140.28,7820.0,127.0718,127.1262,127.0628,127.0628,7820.0
2021-08-20 14:30:00,140.31,140.32,140.26,140.28,9008.0,127.0899,127.099,127.0446,127.0628,9008.0
2021-08-20 14:35:00,140.28,140.32,140.26,140.29,7280.0,127.0628,127.099,127.0446,127.0718,7280.0
2021-08-20 14:40:00,140.28,140.37,140.27,140.31,7792.0,127.0628,127.1443,127.0537,127.0899,7792.0
2021-08-20 14:45:00,140.3,140.31,140.22,140.23,10403.0,127.0809,127.0899,127.0084,127.0175,10403.0
2021-08-20 14:50:00,140.24,140.29,140.24,140.29,19509.0,127.0265,127.0718,127.0265,127.0718,19509.0
2021-08-20 14:55:00,140.3,140.33,140.29,140.33,9803.0,127.0809,127.108,127.0718,127.108,9803.0
2021-08-20 15:00:00,140.31,140.41,140.3,140.35,13947.0,127.0899,127.1805,127.0809,127.1262,13947.0
2021-08-20 15:05:00,140.36,140.37,140.3,140.35,4768.0,127.1352,127.1443,127.0809,127.1262,4768.0
2021-08-20 15:10:00,140.34,140.44,140.33,140.44,8603.0,127.1171,127.2077,127.108,127.2077,8603.0
2021-08-20 15:15:00,140.44,140.46,140.4,140.4,9769.0,127.2077,127.2258,127.1715,127.1715,9769.0
2021-08-20 15:20:00,140.41,140.5,140.39,140.49,15159.0,127.1805,127.262,127.1624,127.253,15159.0
2021-08-20 15:25:00,140.48,140.56,140.46,140.54,22761.0,127.2439,127.3164,127.2258,127.2983,22761.0
2021-08-20 15:30:00,140.54,140.54,140.45,140.53,11183.0,127.2983,127.2983,127.2167,127.2892,11183.0
2021-08-20 15:35:00,140.53,140.56,140.49,140.51,14846.0,127.2892,127.3164,127.253,127.2711,14846.0
2021-08-20 15:40:00,140.53,140.57,140.47,140.57,9486.0,127.2892,127.3254,127.2349,127.3254,9486.0
2021-08-20 15:45:00,140.55,140.64,140.54,140.55,23784.0,127.3073,127.3888,127.2983,127.3073,23784.0
2021-08-20 15:50:00,140.54,140.6,140.48,140.5,22206.0,127.2983,127.3526,127.2439,127.262,22206.0
2021-08-20 15:55:00,140.49,140.53,140.44,140.47,31771.0,127.253,127.2892,127.2077,127.2349,31771.0
2021-08-23 09:30:00,141.04,141.42,141.04,141.37,74857.0,127.7512,128.0953,127.7512,128.0501,74857.0
2021-08-23 09:35:00,141.41,141.46,141.22,141.26,20864.0,128.0863,128.1316,127.9142,127.9504,20864.0
2021-08-23 09:40:00,141.28,141.35,141.15,141.19,19092.0,127.9685,128.0319,127.8508,127.887,19092.0
2021-08-23 09:45:00,141.12,141.16,141.04,141.13,44868.0,127.8236,127.8598,127.7512,127.8327,44868.0
2021-08-23 09:50:00,141.14,141.23,141.12,141.22,17570.0,127.8417,127.9232,127.8236,127.9142,17570.0
2021-08-23 09:55:00,141.27,141.36,141.2,141.35,12432.0,127.9595,128.041,127.8961,128.0319,12432.0
2021-08-23 10:00:00,141.36,141.44,141.32,141.37,39135.0,128.041,128.1135,128.0048,128.0501,39135.0
2021-08-23 10:05:00,141.37,141.43,141.27,141.27,12277.0,128.0501,128.1044,127.9595,127.9595,12277.0
2021-08-23 10:10:00,141.31,141.41,141.31,141.37,14085.0,127.9957,128.0863,127.9957,128.0501,14085.0
2021-08-23 10:15:00,141.42,141.5,141.42,141.46,17814.0,128.0953,128.1678,128.0953,128.1316,17814.0
2021-08-23 10:20:00,141.45,141.51,141.37,141.47,20431.0,128.1225,128.1769,128.0501,128.1406,20431.0
2021-08-23 10:25:00,141.49,141.5,141.38,141.38,16896.0,128.1588,128.1678,128.0591,128.0591,16896.0
2021-08-23 10:30:00,141.37,141.4,141.26,141.35,18901.0,128.0501,128.0772,127.9504,128.0319,18901.0
2021-08-23 10:35:00,141.28,141.37,141.28,141.33,30378.0,127.9685,128.0501,127.9685,128.0138,30378.0
2021-08-23 10:40:00,141.32,141.43,141.3,141.32,14722.0,128.0048,128.1044,127.9867,128.0048,14722.0
2021-08-23 10:45:00,141.33,141.4,141.31,141.36,30786.0,128.0138,128.0772,127.9957,128.041,30786.0
2021-08-23 10:50:00,141.38,141.42,141.37,141.39,11873.0,128.0591,128.0953,128.0501,128.0682,11873.0
2021-08-23 10:55:00,141.4,141.47,141.39,141.43,29973.0,128.0772,128.1406,128.0682,128.1044,29973.0
2021-08-23 11:00:00,141.42,141.51,141.42,141.5,24785.0,128.0953,128.1769,128.0953,128.1678,24785.0
2021-08-23 11:05:00,141.52,141.57,141.51,141.56,10998.0,128.1859,128.2312,128.1769,128.2222,10998.0
2021-08-23 11:10:00,141.6,141.63,141.57,141.59,6274.0,128.2584,128.2856,128.2312,128.2493,6274.0
2021-08-23 11:15:00,141.59,141.61,141.52,141.53,19424.0,128.2493,128.2674,128.1859,128.195,19424.0
2021-08-23 11:20:00,141.55,141.59,141.53,141.54,4410.0,128.2131,128.2493,128.195,128.204,4410.0
2021-08-23 11:25:00,141.54,141.54,141.47,141.5,18304.0,128.204,128.204,128.1406,128.1678,18304.0
2021-08-23 11:30:00,141.5,141.54,141.48,141.48,15036.0,128.1678,128.204,128.1497,128.1497,15036.0
2021-08-23 11:35:00,141.5,141.52,141.44,141.45,5355.0,128.1678,128.1859,128.1135,128.1225,5355.0
2021-08-23 11:40:00,141.47,141.49,141.44,141.47,21561.0,128.1406,128.1588,128.1135,128.1406,21561.0
2021-08-23 11:45:00,141.44,141.45,141.39,141.4,6443.0,128.1135,128.1225,128.0682,128.0772,6443.0
2021-08-23 11:50:00,141.41,141.42,141.36,141.42,8862.0,128.0863,128.0953,128.041,128.0953,8862.0
2021-08-23 11:55:00,141.43,141.46,141.41,141.42,24527.0,128.1044,128.1316,128.0863,128.0953,24527.0
2021-08-23 12:00:00,141.43,141.52,141.42,141.5,12153.0,128.1044,128.1859,128.0953,128.1678,12153.0
2021-08-23 12:05:00,141.51,141.56,141.49,141.51,11578.0,128.1769,128.2222,128.1588,128.1769,11578.0
2021-08-23 12:10:00,141.52,141.53,141.47,141.48,5447.0,128.1859,128.195,128.1406,128.1497,5447.0
2021-08-23 12:15:00,141.48,141.56,141.48,141.56,16727.0,128.1497,128.2222,128.1497,128.2222,16727.0
2021-08-23 12:20:00,141.55,141.56,141.53,141.54,3240.0,128.2131,128.2222,128.195,128.204,3240.0
2021-08-23 12:25:00,141.53,141.54,141.51,141.53,10036.0,128.195,128.204,128.1769,128.195,10036.0
2021-08-23 12:30:00,141.53,141.54,141.5,141.51,8250.0,128.195,128.204,128.1678,128.1769,8250.0
2021-08-23 12:35:00,141.51,141.52,141.48,141.5,8454.0,128.1769,128.1859,128.1497,128.1678,8454.0
2021-08-23 12:40:00,141.5,141.53,141.48,141.51,4971.0,128.1678,128.195,128.1497,128.1769,4971.0
2021-08-23 12:45:00,141.52,141.52,141.41,141.41,5276.0,128.1859,128.1859,128.0863,128.0863,5276.0
2021-08-23 12:50:00,141.42,141.47,141.41,141.46,8095.0,128.0953,128.1406,128.0863,128.1316,8095.0
2021-08-23 12:55:00,141.46,141.54,141.44,141.54,15939.0,128.1316,128.204,128.1135,128.204,15939.0
2021-08-23 13:00:00,141.52,141.55,141.51,141.52,5686.0,128.1859,128.2131,128.1769,128.1859,5686.0
2021-08-23 13:05:00,141.52,141.59,141.49,141.59,7091.0,128.1859,128.2493,128.1588,128.2493,7091.0
2021-08-23 13:10:00,141.59,141.61,141.57,141.59,3977.0,128.2493,128.2674,128.2312,128.2493,3977.0
2021-08-23 13:15:00,141.61,141.62,141.51,141.51,9069.0,128.2674,128.2765,128.1769,128.1769,9069.0
2021-08-23 13:20:00,141.51,141.52,141.49,141.51,11586.0,128.1769,128.1859,128.1588,128.1769,11586.0
2021-08-23 13:25:00,141.5,141.51,141.41,141.47,33636.0,128.1678,128.1769,128.0863,128.1406,33636.0
2021-08-23 13:30:00,141.46,141.52,141.43,141.51,27019.0,128.1316,128.1859,128.1044,128.1769,27019.0
2021-08-23 13:35:00,141.5,141.51,141.37,141.38,39054.0,128.1678,128.1769,128.0501,128.0591,39054.0
2021-08-23 13:40:00,141.39,141.42,141.39,141.41,24579.0,128.0682,128.0953,128.0682,128.0863,24579.0
2021-08-23 13:45:00,141.41,141.43,141.39,141.42,9958.0,128.0863,128.1044,128.0682,128.0953,9958.0
2021-08-23 13:50:00,141.42,141.43,141.36,141.4,12779.0,128.0953,128.1044,128.041,128.0772,12779.0
2021-08-23 13:55:00,141.41,141.42,141.39,141.41,17088.0,128.0863,128.0953,128.0682,128.0863,17088.0
2021-08-23 14:00:00,141.41,141.45,141.39,141.43,5611.0,128.0863,128.1225,128.0682,128.1044,5611.0
2021-08-23 14:05:00,141.46,141.47,141.45,141.47,10158.0,128.1316,128.1406,128.1225,128.1406,10158.0
2021-08-23 14:10:00,141.45,141.5,141.39,141.39,19413.0,128.1225,128.1678,128.0682,128.0682,19413.0
2021-08-23 14:15:00,141.38,141.4,141.34,141.4,4677.0,128.0591,128.0772,128.0229,128.0772,4677.0
2021-08-23 14:20:00,141.4,141.44,141.38,141.42,50030.0,128.0772,128.1135,128.0591,128.0953,50030.0
2021-08-23 14:25:00,141.43,141.43,141.39,141.39,8840.0,128.1044,128.1044,128.0682,128.0682,8840.0
2021-08-23 14:30:00,141.39,141.42,141.38,141.41,7008.0,128.0682,128.0953,128.0591,128.0863,7008.0
2021-08-23 14:35:00,141.42,141.43,141.41,141.41,5187.0,128.0953,128.1044,128.0863,128.0863,5187.0
2021-08-23 14:40:00,141.43,141.44,141.4,141.4,15420.0,128.1044,128.1135,128.0772,128.0772,15420.0
2021-08-23 14:45:00,141.41,141.45,141.4,141.44,9794.0,128.0863,128.1225,128.0772,128.1135,9794.0
2021-08-23 14:50:00,141.43,141.48,141.42,141.46,5915.0,128.1044,128.1497,128.0953,128.1316,5915.0
2021-08-23 14:55:00,141.46,141.46,141.43,141.46,9260.0,128.1316,128.1316,128.1044,128.1316,9260.0
2021-08-23 15:00:00,141.45,141.46,141.44,141.45,12416.0,128.1225,128.1316,128.1135,128.1225,12416.0
2021-08-23 15:05:00,141.46,141.46,141.43,141.44,8489.0,128.1316,128.1316,128.1044,128.1135,8489.0
2021-08-23 15:10:00,141.43,141.43,141.38,141.43,15433.0,128.1044,128.1044,128.0591,128.1044,15433.0
2021-08-23 15:15:00,141.43,141.44,141.41,141.43,12436.0,128.1044,128.1135,128.0863,128.1044,12436.0
2021-08-23 15:20:00,141.43,141.47,141.4,141.44,23084.0,128.1044,128.1406,128.0772,128.1135,23084.0
2021-08-23 15:25:00,141.44,141.48,141.44,141.47,11063.0,128.1135,128.1497,128.1135,128.1406,11063.0
2021-08-23 15:30:00,141.46,141.49,141.42,141.48,9299.0,128.1316,128.1588,128.0953,128.1497,9299.0
2021-08-23 15:35:00,141.49,141.5,141.41,141.41,17703.0,128.1588,128.1678,128.0863,128.0863,17703.0
2021-08-23 15:40:00,141.41,141.42,141.34,141.37,19959.0,128.0863,128.0953,128.0229,128.0501,19959.0
2021-08-23 15:45:00,141.37,141.38,141.33,141.37,30434.0,128.0501,128.0591,128.0138,128.0501,30434.0
2021-08-23 15:50:00,141.35,141.38,141.28,141.28,46056.0,128.0319,128.0591,127.9685,127.9685,46056.0
2021-08-23 15:55:00,141.28,141.28,141.13,141.14,27983.0,127.9685,127.9685,127.8327,127.8417,27983.0
2021-08-24 09:30:00,141.37,141.49,141.28,141.34,110404.0,128.0501,128.1588,127.9685,128.0229,110404.0
2021-08-24 09:35:00,141.29,141.54,141.29,141.45,15001.0,127.9776,128.204,127.9776,128.1225,15001.0
2021-08-24 09:40:00,141.51,141.53,141.41,141.42,54835.0,128.1769,128.195,128.0863,128.0953,54835.0
2021-08-24 09:45:00,141.41,141.46,141.31,141.45,8777.0,128.0863,128.1316,127.9957,128.1225,8777.0
2021-08-24 09:50:00,141.48,141.56,141.38,141.45,9123.0,128.1497,128.2222,128.0591,128.1225,9123.0
2021-08-24 09:55:00,141.47,141.52,141.41,141.49,5875.0,128.1406,128.1859,128.0863,128.1588,5875.0
2021-08-24 10:00:00,141.52,141.55,141.38,141.38,48944.0,128.1859,128.2131,128.0591,128.0591,48944.0
2021-08-24 10:05:00,141.35,141.39,141.27,141.27,6416.0,128.0319,128.0682,127.9595,127.9595,6416.0
2021-08-24 10:10:00,141.29,141.43,141.29,141.4,23506.0,127.9776,128.1044,127.9776,128.0772,23506.0
2021-08-24 10:15:00,141.41,141.48,141.38,141.48,16640.0,128.0863,128.1497,128.0591,128.1497,16640.0
2021-08-24 10:20:00,141.43,141.46,141.34,141.36,10114.0,128.1044,128.1316,128.0229,128.041,10114.0
2021-08-24 10:25:00,141.34,141.46,141.34,141.45,5078.0,128.0229,128.1316,128.0229,128.1225,5078.0
2021-08-24 10:30:00,141.46,141.46,141.37,141.41,13489.0,128.1316,128.1316,128.0501,128.0863,13489.0
2021-08-24 10:35:00,141.42,141.45,141.37,141.39,18885.0,128.0953,128.1225,128.0501,128.0682,18885.0
2021-08-24 10:40:00,141.41,141.43,141.37,141.4,6805.0,128.0863,128.1044,128.0501,128.0772,6805.0
2021-08-24 10:45:00,141.41,141.46,141.4,141.45,7006.0,128.0863,128.1316,128.0772,128.1225,7006.0
2021-08-24 10:50:00,141.48,141.5,141.44,141.44,11755.0,128.1497,128.1678,128.1135,128.1135,11755.0
2021-08-24 10:55:00,141.44,141.45,141.41,141.43,7457.0,128.1135,128.1225,128.0863,128.1044,7457.0
2021-08-24 11:00:00,141.44,141.48,141.43,141.45,17863.0,128.1135,128.1497,128.1044,128.1225,17863.0
2021-08-24 11:05:00,141.46,141.49,141.41,141.49,11732.0,128.1316,128.1588,128.0863,128.1588,11732.0
2021-08-24 11:10:00,141.48,141.5,141.47,141.49,15380.0,128.1497,128.1678,128.1406,128.1588,15380.0
2021-08-24 11:15:00,141.49,141.51,141.47,141.47,16164.0,128.1588,128.1769,128.1406,128.1406,16164.0
2021-08-24 11:20:00,141.46,141.51,141.46,141.5,8821.0,128.1316,128.1769,128.1316,128.1678,8821.0
2021-08-24 11:25:00,141.48,141.5,141.45,141.47,11959.0,128.1497,128.1678,128.1225,128.1406,11959.0
2021-08-24 11:30:00,141.46,141.46,141.39,141.4,23232.0,128.1316,128.1316,128.0682,128.0772,23232.0
2021-08-24 11:35:00,141.4,141.45,141.38,141.38,15549.0,128.0772,128.1225,128.0591,128.0591,15549.0
2021-08-24 11:40:00,141.38,141.4,141.33,141.39,12137.0,128.0591,128.0772,128.0138,128.0682,12137.0
2021-08-24 11:45:00,141.4,141.42,141.39,141.41,8356.0,128.0772,128.0953,128.0682,128.0863,8356.0
2021-08-24 11:50:00,141.42,141.45,141.41,141.43,12086.0,128.0953,128.1225,128.0863,128.1044,12086.0
2021-08-24 11:55:00,141.44,141.44,141.34,141.36,10057.0,128.1135,128.1135,128.0229,128.041,10057.0
2021-08-24 12:00:00,141.35,141.35,141.31,141.34,23211.0,128.0319,128.0319,127.9957,128.0229,23211.0
2021-08-24 12:05:00,141.34,141.36,141.33,141.35,10172.0,128.0229,128.041,128.0138,128.0319,10172.0
2021-08-24 12:10:00,141.34,141.35,141.31,141.31,13625.0,128.0229,128.0319,127.9957,127.9957,13625.0
2021-08-24 12:15:00,141.31,141.35,141.29,141.35,7204.0,127.9957,128.0319,127.9776,128.0319,7204.0
2021-08-24 12:20:00,141.34,141.36,141.33,141.35,14831.0,128.0229,128.041,128.0138,128.0319,14831.0
2021-08-24 12:25:00,141.36,141.37,141.33,141.35,11881.0,128.041,128.0501,128.0138,128.0319,11881.0
2021-08-24 12:30:00,141.36,141.43,141.35,141.43,6000.0,128.041,128.1044,128.0319,128.1044,6000.0
2021-08-24 12:35:00,141.44,141.47,141.41,141.46,4523.0,128.1135,128.1406,128.0863,128.1316,4523.0
2021-08-24 12:40:00,141.47,141.49,141.46,141.48,6438.0,128.1406,128.1588,128.1316,128.1497,6438.0
2021-08-24 12:45:00,141.48,141.48,141.46,141.46,23461.0,128.1497,128.1497,128.1316,128.1316,23461.0
2021-08-24 12:50:00,141.46,141.47,141.45,141.46,17085.0,128.1316,128.1406,128.1225,128.1316,17085.0
2021-08-24 12:55:00,141.45,141.5,141.45,141.48,7714.0,128.1225,128.1678,128.1225,128.1497,7714.0
2021-08-24 13:00:00,141.48,141.52,141.47,141.51,6851.0,128.1497,128.1859,128.1406,128.1769,6851.0
2021-08-24 13:05:00,141.52,141.52,141.49,141.5,4231.0,128.1859,128.1859,128.1588,128.1678,4231.0
2021-08-24 13:10:00,141.5,141.56,141.5,141.55,7646.0,128.1678,128.2222,128.1678,128.2131,7646.0
2021-08-24 13:15:00,141.54,141.57,141.54,141.56,11406.0,128.204,128.2312,128.204,128.2222,11406.0
2021-08-24 13:20:00,141.54,141.56,141.52,141.56,6456.0,128.204,128.2222,128.1859,128.2222,6456.0
2021-08-24 13:25:00,141.56,141.56,141.48,141.5,5727.0,128.2222,128.2222,128.1497,128.1678,5727.0
2021-08-24 13:30:00,141.51,141.55,141.5,141.55,11406.0,128.1769,128.2131,128.1678,128.2131,11406.0
2021-08-24 13:35:00,141.55,141.57,141.53,141.55,5791.0,128.2131,128.2312,128.195,128.2131,5791.0
2021-08-24 13:40:00,141.55,141.59,141.55,141.57,5803.0,128.2131,128.2493,128.2131,128.2312,5803.0
2021-08-24 13:45:00,141.57,141.6,141.56,141.57,3787.0,128.2312,128.2584,128.2222,128.2312,3787.0
2021-08-24 13:50:00,141.58,141.58,141.53,141.56,20182.0,128.2403,128.2403,128.195,128.2222,20182.0
2021-08-24 13:55:00,141.56,141.6,141.55,141.6,42583.0,128.2222,128.2584,128.2131,128.2584,42583.0
2021-08-24 14:00:00,141.62,141.66,141.62,141.64,7701.0,128.2765,128.3127,128.2765,128.2946,7701.0
2021-08-24 14:05:00,141.66,141.68,141.62,141.68,9826.0,128.3127,128.3309,128.2765,128.3309,9826.0
2021-08-24 14:10:00,141.68,141.7,141.67,141.69,12578.0,128.3309,128.349,128.3218,128.3399,12578.0
2021-08-24 14:15:00,141.69,141.69,141.65,141.66,19765.0,128.3399,128.3399,128.3037,128.3127,19765.0
2021-08-24 14:20:00,141.66,141.67,141.62,141.64,5052.0,128.3127,128.3218,128.2765,128.2946,5052.0
2021-08-24 14:25:00,141.65,141.65,141.6,141.63,7258.0,128.3037,128.3037,128.2584,128.2856,7258.0
2021-08-24 14:30:00,141.63,141.66,141.61,141.65,7211.0,128.2856,128.3127,128.2674,128.3037,7211.0
2021-08-24 14:35:00,141.65,141.65,141.62,141.64,4942.0,128.3037,128.3037,128.2765,128.2946,4942.0
2021-08-24 14:40:00,141.64,141.66,141.63,141.66,11069.0,128.2946,128.3127,128.2856,128.3127,11069.0
2021-08-24 14:45:00,141.66,141.71,141.64,141.71,9271.0,128.3127,128.358,128.2946,128.358,9271.0
2021-08-24 14:50:00,141.72,141.73,141.71,141.72,7759.0,128.3671,128.3761,128.358,128.3671,7759.0
2021-08-24 14:55:00,141.71,141.72,141.67,141.7,11286.0,128.358,128.3671,128.3218,128.349,11286.0
2021-08-24 15:00:00,141.7,141.71,141.67,141.68,5134.0,128.349,128.358,128.3218,128.3309,5134.0
2021-08-24 15:05:00,141.68,141.68,141.63,141.64,13006.0,128.3309,128.3309,128.2856,128.2946,13006.0
2021-08-24 15:10:00,141.65,141.67,141.62,141.65,82674.0,128.3037,128.3218,128.2765,128.3037,82674.0
2021-08-24 15:15:00,141.67,141.72,141.65,141.69,15510.0,128.3218,128.3671,128.3037,128.3399,15510.0
2021-08-24 15:20:00,141.68,141.68,141.63,141.63,10657.0,128.3309,128.3309,128.2856,128.2856,10657.0
2021-08-24 15:25:00,141.64,141.68,141.61,141.67,12299.0,128.2946,128.3309,128.2674,128.3218,12299.0
2021-08-24 15:30:00,141.65,141.65,141.57,141.65,43951.0,128.3037,128.3037,128.2312,128.3037,43951.0
2021-08-24 15:35:00,141.64,141.64,141.56,141.57,48453.0,128.2946,128.2946,128.2222,128.2312,48453.0
2021-08-24 15:40:00,141.56,141.61,141.52,141.58,22580.0,128.2222,128.2674,128.1859,128.2403,22580.0
2021-08-24 15:45:00,141.57,141.59,141.54,141.55,26339.0,128.2312,128.2493,128.204,128.2131,26339.0
2021-08-24 15:50:00,141.53,141.55,141.47,141.48,26628.0,128.195,128.2131,128.1406,128.1497,26628.0
2021-08-24 15:55:00,141.49,141.49,141.44,141.47,59145.0,128.1588,128.1588,128.1135,128.1406,59145.0
2021-08-25 09:30:00,141.56,141.56,141.18,141.28,101136.0,128.2222,128.2222,127.878,127.9685,101136.0
2021-08-25 09:35:00,141.32,141.33,141.17,141.25,24132.0,128.0048,128.0138,127.8689,127.9414,24132.0
2021-08-25 09:40:00,141.23,141.29,141.16,141.25,21816.0,127.9232,127.9776,127.8598,127.9414,21816.0
2021-08-25 09:45:00,141.3,141.41,141.25,141.41,10177.0,127.9867,128.0863,127.9414,128.0863,10177.0
2021-08-25 09:50:00,141.43,141.54,141.36,141.52,18033.0,128.1044,128.204,128.041,128.1859,18033.0
2021-08-25 09:55:00,141.48,141.63,141.46,141.62,13091.0,128.1497,128.2856,128.1316,128.2765,13091.0
2021-08-25 10:00:00,141.66,141.75,141.62,141.66,50243.0,128.3127,128.3943,128.2765,128.3127,50243.0
2021-08-25 10:05:00,141.65,141.79,141.63,141.75,57363.0,128.3037,128.4305,128.2856,128.3943,57363.0
2021-08-25 10:10:00,141.77,141.81,141.75,141.78,48591.0,128.4124,128.4486,128.3943,128.4214,48591.0
2021-08-25 10:15:00,141.79,141.8,141.66,141.68,25522.0,128.4305,128.4395,128.3127,128.3309,25522.0
2021-08-25 10:20:00,141.68,141.77,141.65,141.72,32716.0,128.3309,128.4124,128.3037,128.3671,32716.0
2021-08-25 10:25:00,141.73,141.83,141.73,141.82,26087.0,128.3761,128.4667,128.3761,128.4577,26087.0
2021-08-25 10:30:00,141.81,141.87,141.8,141.86,44975.0,128.4486,128.5029,128.4395,128.4939,44975.0
2021-08-25 10:35:00,141.86,141.98,141.86,141.97,27016.0,128.4939,128.6026,128.4939,128.5935,27016.0
2021-08-25 10:40:00,141.96,142.05,141.96,142.03,15287.0,128.5845,128.666,128.5845,128.6479,15287.0
2021-08-25 10:45:00,142.03,142.05,142.0,142.04,16956.0,128.6479,128.666,128.6207,128.6569,16956.0
2021-08-25 10:50:00,142.03,142.05,141.98,141.98,8508.0,128.6479,128.666,128.6026,128.6026,8508.0
2021-08-25 10:55:00,141.96,141.98,141.92,141.95,9687.0,128.5845,128.6026,128.5482,128.5754,9687.0
2021-08-25 11:00:00,141.96,141.96,141.9,141.91,9244.0,128.5845,128.5845,128.5301,128.5392,9244.0
2021-08-25 11:05:00,141.92,141.94,141.9,141.94,320507.0,128.5482,128.5664,128.5301,128.5664,320507.0
2021-08-25 11:10:00,141.95,142.04,141.95,142.03,9470.0,128.5754,128.6569,128.5754,128.6479,9470.0
2021-08-25 11:15:00,142.03,142.03,141.94,142.0,9098.0,128.6479,128.6479,128.5664,128.6207,9098.0
2021-08-25 11:20:00,142.0,142.07,142.0,142.05,6850.0,128.6207,128.6841,128.6207,128.666,6850.0
2021-08-25 11:25:00,142.06,142.1,142.05,142.1,9808.0,128.675,128.7113,128.666,128.7113,9808.0
2021-08-25 11:30:00,142.11,142.13,142.08,142.09,3414.0,128.7203,128.7385,128.6932,128.7022,3414.0
2021-08-25 11:35:00,142.11,142.13,142.09,142.12,6857.0,128.7203,128.7385,128.7022,128.7294,6857.0
2021-08-25 11:40:00,142.14,142.21,142.13,142.21,5130.0,128.7475,128.8109,128.7385,128.8109,5130.0
2021-08-25 11:45:00,142.19,142.25,142.16,142.22,10262.0,128.7928,128.8471,128.7656,128.82,10262.0
2021-08-25 11:50:00,142.24,142.29,142.23,142.28,5136.0,128.8381,128.8834,128.829,128.8743,5136.0
2021-08-25 11:55:00,142.29,142.35,142.29,142.32,9985.0,128.8834,128.9377,128.8834,128.9105,9985.0
2021-08-25 12:00:00,142.33,142.4,142.32,142.4,9314.0,128.9196,128.983,128.9105,128.983,9314.0
2021-08-25 12:05:00,142.4,142.42,142.36,142.4,9519.0,128.983,129.0011,128.9468,128.983,9519.0
2021-08-25 12:10:00,142.41,142.46,142.41,142.44,12082.0,128.9921,129.0374,128.9921,129.0192,12082.0
2021-08-25 12:15:00,142.45,142.46,142.4,142.45,13801.0,129.0283,129.0374,128.983,129.0283,13801.0
2021-08-25 12:20:00,142.44,142.49,142.44,142.47,10878.0,129.0192,129.0645,129.0192,129.0464,10878.0
2021-08-25 12:25:00,142.47,142.47,142.43,142.44,11317.0,129.0464,129.0464,129.0102,129.0192,11317.0
2021-08-25 12:30:00,142.44,142.44,142.4,142.41,6121.0,129.0192,129.0192,128.983,128.9921,6121.0
2021-08-25 12:35:00,142.41,142.43,142.38,142.4,25005.0,128.9921,129.0102,128.9649,128.983,25005.0
2021-08-25 12:40:00,142.4,142.42,142.34,142.34,16922.0,128.983,129.0011,128.9287,128.9287,16922.0
2021-08-25 12:45:00,142.35,142.35,142.3,142.32,8050.0,128.9377,128.9377,128.8924,128.9105,8050.0
2021-08-25 12:50:00,142.31,142.37,142.3,142.33,7339.0,128.9015,128.9558,128.8924,128.9196,7339.0
2021-08-25 12:55:00,142.33,142.36,142.28,142.29,17916.0,128.9196,128.9468,128.8743,128.8834,17916.0
2021-08-25 13:00:00,142.29,142.31,142.26,142.26,5451.0,128.8834,128.9015,128.8562,128.8562,5451.0
2021-08-25 13:05:00,142.28,142.35,142.28,142.35,17259.0,128.8743,128.9377,128.8743,128.9377,17259.0
2021-08-25 13:10:00,142.34,142.38,142.34,142.35,1352.0,128.9287,128.9649,128.9287,128.9377,1352.0
2021-08-25 13:15:00,142.36,142.37,142.32,142.35,11074.0,128.9468,128.9558,128.9105,128.9377,11074.0
2021-08-25 13:20:00,142.35,142.37,142.32,142.35,14429.0,128.9377,128.9558,128.9105,128.9377,14429.0
2021-08-25 13:25:00,142.34,142.34,142.3,142.3,20663.0,128.9287,128.9287,128.8924,128.8924,20663.0
2021-08-25 13:30:00,142.31,142.33,142.3,142.33,6356.0,128.9015,128.9196,128.8924,128.9196,6356.0
2021-08-25 13:35:00,142.31,142.35,142.31,142.32,41732.0,128.9015,128.9377,128.9015,128.9105,41732.0
2021-08-25 13:40:00,142.33,142.37,142.32,142.37,34550.0,128.9196,128.9558,128.9105,128.9558,34550.0
2021-08-25 13:45:00,142.34,142.35,142.32,142.34,7429.0,128.9287,128.9377,128.9105,128.9287,7429.0
2021-08-25 13:50:00,142.34,142.35,142.31,142.33,6652.0,128.9287,128.9377,128.9015,128.9196,6652.0
2021-08-25 13:55:00,142.32,142.33,142.29,142.3,7570.0,128.9105,128.9196,128.8834,128.8924,7570.0
2021-08-25 14:00:00,142.29,142.31,142.27,142.28,10474.0,128.8834,128.9015,128.8653,128.8743,10474.0
2021-08-25 14:05:00,142.3,142.39,142.29,142.35,20127.0,128.8924,128.974,128.8834,128.9377,20127.0
2021-08-25 14:10:00,142.35,142.39,142.35,142.39,8746.0,128.9377,128.974,128.9377,128.974,8746.0
2021-08-25 14:15:00,142.4,142.4,142.34,142.34,38507.0,128.983,128.983,128.9287,128.9287,38507.0
2021-08-25 14:20:00,142.35,142.36,142.33,142.36,7079.0,128.9377,128.9468,128.9196,128.9468,7079.0
2021-08-25 14:25:00,142.36,142.38,142.34,142.36,178240.0,128.9468,128.9649,128.9287,128.9468,178240.0
2021-08-25 14:30:00,142.34,142.34,142.26,142.26,9797.0,128.9287,128.9287,128.8562,128.8562,9797.0
2021-08-25 14:35:00,142.26,142.26,142.2,142.22,10035.0,128.8562,128.8562,128.8019,128.82,10035.0
2021-08-25 14:40:00,142.21,142.25,142.21,142.21,11560.0,128.8109,128.8471,128.8109,128.8109,11560.0
2021-08-25 14:45:00,142.21,142.22,142.17,142.18,14836.0,128.8109,128.82,128.7747,128.7837,14836.0
2021-08-25 14:50:00,142.16,142.2,142.16,142.18,5234.0,128.7656,128.8019,128.7656,128.7837,5234.0
2021-08-25 14:55:00,142.19,142.21,142.17,142.2,8663.0,128.7928,128.8109,128.7747,128.8019,8663.0
2021-08-25 15:00:00,142.19,142.2,142.15,142.17,5734.0,128.7928,128.8019,128.7566,128.7747,5734.0
2021-08-25 15:05:00,142.17,142.19,142.16,142.19,6125.0,128.7747,128.7928,128.7656,128.7928,6125.0
2021-08-25 15:10:00,142.18,142.19,142.1,142.11,14255.0,128.7837,128.7928,128.7113,128.7203,14255.0
2021-08-25 15:15:00,142.1,142.11,142.07,142.11,8301.0,128.7113,128.7203,128.6841,128.7203,8301.0
2021-08-25 15:20:00,142.1,142.11,142.06,142.1,14624.0,128.7113,128.7203,128.675,128.7113,14624.0
2021-08-25 15:25:00,142.1,142.14,142.08,142.09,27895.0,128.7113,128.7475,128.6932,128.7022,27895.0
2021-08-25 15:30:00,142.09,142.14,142.09,142.14,15697.0,128.7022,128.7475,128.7022,128.7475,15697.0
2021-08-25 15:35:00,142.14,142.18,142.13,142.15,10609.0,128.7475,128.7837,128.7385,128.7566,10609.0
2021-08-25 15:40:00,142.15,142.2,142.09,142.19,28667.0,128.7566,128.8019,128.7022,128.7928,28667.0
2021-08-25 15:45:00,142.19,142.22,142.09,142.09,44119.0,128.7928,128.82,128.7022,128.7022,44119.0
2021-08-25 15:50:00,142.07,142.14,142.07,142.13,45109.0,128.6841,128.7475,128.6841,128.7385,45109.0
2021-08-25 15:55:00,142.13,142.14,142.03,142.05,38939.0,128.7385,128.7475,128.6479,128.666,38939.0
2021-08-26 09:30:00,142.1,142.16,141.89,142.13,94462.0,128.7113,128.7656,128.5211,128.7385,94462.0
2021-08-26 09:35:00,142.13,142.14,141.94,141.94,35465.0,128.7385,128.7475,128.5664,128.5664,35465.0
2021-08-26 09:40:00,142.0,142.05,141.83,141.93,22966.0,128.6207,128.666,128.4667,128.5573,22966.0
2021-08-26 09:45:00,141.93,142.1,141.87,142.02,18307.0,128.5573,128.7113,128.5029,128.6388,18307.0
2021-08-26 09:50:00,142.06,142.08,141.91,142.03,10835.0,128.675,128.6932,128.5392,128.6479,10835.0
2021-08-26 09:55:00,142.02,142.03,141.91,141.95,52364.0,128.6388,128.6479,128.5392,128.5754,52364.0
2021-08-26 10:00:00,141.94,141.98,141.85,141.85,26245.0,128.5664,128.6026,128.4848,128.4848,26245.0
2021-08-26 10:05:00,141.89,141.9,141.78,141.83,20772.0,128.5211,128.5301,128.4214,128.4667,20772.0
2021-08-26 10:10:00,141.84,141.95,141.83,141.93,6980.0,128.4758,128.5754,128.4667,128.5573,6980.0
2021-08-26 10:15:00,141.96,142.0,141.87,141.91,10183.0,128.5845,128.6207,128.5029,128.5392,10183.0
2021-08-26 10:20:00,141.9,141.94,141.89,141.93,26444.0,128.5301,128.5664,128.5211,128.5573,26444.0
2021-08-26 10:25:00,141.93,141.95,141.46,141.78,53679.0,128.5573,128.5754,128.1316,128.4214,53679.0
2021-08-26 10:30:00,141.8,141.84,141.63,141.67,17276.0,128.4395,128.4758,128.2856,128.3218,17276.0
2021-08-26 10:35:00,141.66,141.74,141.58,141.63,39657.0,128.3127,128.3852,128.2403,128.2856,39657.0
2021-08-26 10:40:00,141.63,141.63,141.5,141.56,45800.0,128.2856,128.2856,128.1678,128.2222,45800.0
2021-08-26 10:45:00,141.53,141.61,141.47,141.49,13701.0,128.195,128.2674,128.1406,128.1588,13701.0
2021-08-26 10:50:00,141.47,141.48,141.33,141.34,21360.0,128.1406,128.1497,128.0138,128.0229,21360.0
2021-08-26 10:55:00,141.36,141.47,141.34,141.39,19686.0,128.041,128.1406,128.0229,128.0682,19686.0
2021-08-26 11:00:00,141.39,141.39,141.3,141.37,12113.0,128.0682,128.0682,127.9867,128.0501,12113.0
2021-08-26 11:05:00,141.37,141.55,141.33,141.54,12900.0,128.0501,128.2131,128.0138,128.204,12900.0
2021-08-26 11:10:00,141.53,141.65,141.52,141.57,7370.0,128.195,128.3037,128.1859,128.2312,7370.0
2021-08-26 11:15:00,141.59,141.63,141.56,141.59,26179.0,128.2493,128.2856,128.2222,128.2493,26179.0
2021-08-26 11:20:00,141.63,141.74,141.61,141.61,8092.0,128.2856,128.3852,128.2674,128.2674,8092.0
2021-08-26 11:25:00,141.65,141.68,141.6,141.61,8415.0,128.3037,128.3309,128.2584,128.2674,8415.0
2021-08-26 11:30:00,141.58,141.59,141.53,141.58,19698.0,128.2403,128.2493,128.195,128.2403,19698.0
2021-08-26 11:35:00,141.61,141.69,141.53,141.69,4226.0,128.2674,128.3399,128.195,128.3399,4226.0
2021-08-26 11:40:00,141.72,141.73,141.59,141.59,13568.0,128.3671,128.3761,128.2493,128.2493,13568.0
2021-08-26 11:45:00,141.59,141.65,141.56,141.62,7802.0,128.2493,128.3037,128.2222,128.2765,7802.0
2021-08-26 11:50:00,141.62,141.65,141.59,141.6,5661.0,128.2765,128.3037,128.2493,128.2584,5661.0
2021-08-26 11:55:00,141.61,141.65,141.59,141.61,6621.0,128.2674,128.3037,128.2493,128.2674,6621.0
2021-08-26 12:00:00,141.62,141.72,141.61,141.71,6823.0,128.2765,128.3671,128.2674,128.358,6823.0
2021-08-26 12:05:00,141.69,141.69,141.65,141.66,7150.0,128.3399,128.3399,128.3037,128.3127,7150.0
2021-08-26 12:10:00,141.66,141.7,141.66,141.68,5877.0,128.3127,128.349,128.3127,128.3309,5877.0
2021-08-26 12:15:00,141.71,141.75,141.71,141.73,780.0,128.358,128.3943,128.358,128.3761,780.0
2021-08-26 12:20:00,141.68,141.71,141.67,141.68,9712.0,128.3309,128.358,128.3218,128.3309,9712.0
2021-08-26 12:25:00,141.68,141.71,141.65,141.66,10381.0,128.3309,128.358,128.3037,128.3127,10381.0
2021-08-26 12:30:00,141.69,141.69,141.61,141.69,7860.0,128.3399,128.3399,128.2674,128.3399,7860.0
2021-08-26 12:35:00,141.69,141.72,141.65,141.67,6007.0,128.3399,128.3671,128.3037,128.3218,6007.0
2021-08-26 12:40:00,141.67,141.67,141.61,141.61,3123.0,128.3218,128.3218,128.2674,128.2674,3123.0
2021-08-26 12:45:00,141.62,141.65,141.61,141.64,6473.0,128.2765,128.3037,128.2674,128.2946,6473.0
2021-08-26 12:50:00,141.64,141.66,141.58,141.58,9104.0,128.2946,128.3127,128.2403,128.2403,9104.0
2021-08-26 12:55:00,141.58,141.63,141.54,141.59,14015.0,128.2403,128.2856,128.204,128.2493,14015.0
2021-08-26 13:00:00,141.6,141.63,141.59,141.62,6394.0,128.2584,128.2856,128.2493,128.2765,6394.0
2021-08-26 13:05:00,141.61,141.63,141.59,141.61,7228.0,128.2674,128.2856,128.2493,128.2674,7228.0
2021-08-26 13:10:00,141.61,141.64,141.6,141.64,48430.0,128.2674,128.2946,128.2584,128.2946,48430.0
2021-08-26 13:15:00,141.64,141.65,141.57,141.57,5696.0,128.2946,128.3037,128.2312,128.2312,5696.0
2021-08-26 13:20:00,141.57,141.58,141.41,141.42,12324.0,128.2312,128.2403,128.0863,128.0953,12324.0
2021-08-26 13:25:00,141.41,141.48,141.4,141.47,49740.0,128.0863,128.1497,128.0772,128.1406,49740.0
2021-08-26 13:30:00,141.47,141.53,141.46,141.51,15385.0,128.1406,128.195,128.1316,128.1769,15385.0
2021-08-26 13:35:00,141.5,141.55,141.49,141.53,23145.0,128.1678,128.2131,128.1588,128.195,23145.0
2021-08-26 13:40:00,141.53,141.59,141.53,141.58,14171.0,128.195,128.2493,128.195,128.2403,14171.0
2021-08-26 13:45:00,141.58,141.59,141.5,141.5,29204.0,128.2403,128.2493,128.1678,128.1678,29204.0
2021-08-26 13:50:00,141.52,141.52,141.47,141.48,24716.0,128.1859,128.1859,128.1406,128.1497,24716.0
2021-08-26 13:55:00,141.49,141.54,141.48,141.49,39616.0,128.1588,128.204,128.1497,128.1588,39616.0
2021-08-26 14:00:00,141.48,141.49,141.38,141.38,12695.0,128.1497,128.1588,128.0591,128.0591,12695.0
2021-08-26 14:05:00,141.4,141.4,141.26,141.26,18176.0,128.0772,128.0772,127.9504,127.9504,18176.0
2021-08-26 14:10:00,141.26,141.31,141.25,141.27,11071.0,127.9504,127.9957,127.9414,127.9595,11071.0
2021-08-26 14:15:00,141.26,141.33,141.25,141.26,16911.0,127.9504,128.0138,127.9414,127.9504,16911.0
2021-08-26 14:20:00,141.26,141.37,141.26,141.32,6838.0,127.9504,128.0501,127.9504,128.0048,6838.0
2021-08-26 14:25:00,141.31,141.35,141.3,141.32,22417.0,127.9957,128.0319,127.9867,128.0048,22417.0
2021-08-26 14:30:00,141.31,141.35,141.27,141.3,11266.0,127.9957,128.0319,127.9595,127.9867,11266.0
2021-08-26 14:35:00,141.31,141.36,141.29,141.36,9115.0,127.9957,128.041,127.9776,128.041,9115.0
2021-08-26 14:40:00,141.35,141.37,141.28,141.32,8837.0,128.0319,128.0501,127.9685,128.0048,8837.0
2021-08-26 14:45:00,141.31,141.34,141.22,141.24,13938.0,127.9957,128.0229,127.9142,127.9323,13938.0
2021-08-26 14:50:00,141.24,141.31,141.21,141.3,7047.0,127.9323,127.9957,127.9051,127.9867,7047.0
2021-08-26 14:55:00,141.31,141.31,141.22,141.24,14647.0,127.9957,127.9957,127.9142,127.9323,14647.0
2021-08-26 15:00:00,141.24,141.26,141.18,141.25,9810.0,127.9323,127.9504,127.878,127.9414,9810.0
2021-08-26 15:05:00,141.24,141.25,141.14,141.17,7049.0,127.9323,127.9414,127.8417,127.8689,7049.0
2021-08-26 15:10:00,141.19,141.21,141.12,141.21,18008.0,127.887,127.9051,127.8236,127.9051,18008.0
2021-08-26 15:15:00,141.22,141.39,141.17,141.38,25430.0,127.9142,128.0682,127.8689,128.0591,25430.0
2021-08-26 15:20:00,141.38,141.38,141.31,141.31,7515.0,128.0591,128.0591,127.9957,127.9957,7515.0
2021-08-26 15:25:00,141.32,141.32,141.22,141.25,12916.0,128.0048,128.0048,127.9142,127.9414,12916.0
2021-08-26 15:30:00,141.27,141.32,141.24,141.28,15676.0,127.9595,128.0048,127.9323,127.9685,15676.0
2021-08-26 15:35:00,141.3,141.39,141.22,141.25,27348.0,127.9867,128.0682,127.9142,127.9414,27348.0
2021-08-26 15:40:00,141.26,141.37,141.22,141.25,18591.0,127.9504,128.0501,127.9142,127.9414,18591.0
2021-08-26 15:45:00,141.24,141.31,141.18,141.26,18021.0,127.9323,127.9957,127.878,127.9504,18021.0
2021-08-26 15:50:00,141.28,141.35,141.25,141.31,29611.0,127.9685,128.0319,127.9414,127.9957,29611.0
2021-08-26 15:55:00,141.29,141.29,141.22,141.23,23751.0,127.9776,127.9776,127.9142,127.9232,23751.0
2021-08-27 09:30:00,141.49,141.73,141.44,141.66,69241.0,128.1588,128.3761,128.1135,128.3127,69241.0
2021-08-27 09:35:00,141.66,141.8,141.65,141.78,11491.0,128.3127,128.4395,128.3037,128.4214,11491.0
2021-08-27 09:40:00,141.79,141.81,141.66,141.76,21632.0,128.4305,128.4486,128.3127,128.4033,21632.0
2021-08-27 09:45:00,141.77,142.0,141.77,141.89,12104.0,128.4124,128.6207,128.4124,128.5211,12104.0
2021-08-27 09:50:00,141.9,142.04,141.88,141.95,30426.0,128.5301,128.6569,128.512,128.5754,30426.0
2021-08-27 09:55:00,141.95,141.97,141.82,141.86,34894.0,128.5754,128.5935,128.4577,128.4939,34894.0
2021-08-27 10:00:00,141.87,142.01,141.69,142.01,52575.0,128.5029,128.6298,128.3399,128.6298,52575.0
2021-08-27 10:05:00,142.05,142.09,141.96,141.96,8281.0,128.666,128.7022,128.5845,128.5845,8281.0
2021-08-27 10:10:00,141.98,142.14,141.94,142.01,45778.0,128.6026,128.7475,128.5664,128.6298,45778.0
2021-08-27 10:15:00,142.03,142.04,141.96,142.02,14850.0,128.6479,128.6569,128.5845,128.6388,14850.0
2021-08-27 10:20:00,142.02,142.12,142.0,142.08,13379.0,128.6388,128.7294,128.6207,128.6932,13379.0
2021-08-27 10:25:00,142.11,142.11,142.01,142.06,18571.0,128.7203,128.7203,128.6298,128.675,18571.0
2021-08-27 10:30:00,142.1,142.14,142.08,142.11,13262.0,128.7113,128.7475,128.6932,128.7203,13262.0
2021-08-27 10:35:00,142.13,142.15,142.1,142.14,10114.0,128.7385,128.7566,128.7113,128.7475,10114.0
2021-08-27 10:40:00,142.14,142.16,142.06,142.07,43348.0,128.7475,128.7656,128.675,128.6841,43348.0
2021-08-27 10:45:00,142.07,142.22,142.06,142.2,28583.0,128.6841,128.82,128.675,128.8019,28583.0
2021-08-27 10:50:00,142.22,142.3,142.2,142.29,19471.0,128.82,128.8924,128.8019,128.8834,19471.0
2021-08-27 10:55:00,142.29,142.3,142.26,142.29,7322.0,128.8834,128.8924,128.8562,128.8834,7322.0
2021-08-27 11:00:00,142.28,142.34,142.24,142.27,32028.0,128.8743,128.9287,128.8381,128.8653,32028.0
2021-08-27 11:05:00,142.26,142.34,142.26,142.32,4046.0,128.8562,128.9287,128.8562,128.9105,4046.0
2021-08-27 11:10:00,142.32,142.32,142.26,142.32,10132.0,128.9105,128.9105,128.8562,128.9105,10132.0
2021-08-27 11:15:00,142.31,142.31,142.23,142.26,15567.0,128.9015,128.9015,128.829,128.8562,15567.0
2021-08-27 11:20:00,142.27,142.29,142.24,142.26,47278.0,128.8653,128.8834,128.8381,128.8562,47278.0
2021-08-27 11:25:00,142.27,142.29,142.2,142.21,26985.0,128.8653,128.8834,128.8019,128.8109,26985.0
2021-08-27 11:30:00,142.2,142.3,142.2,142.3,7029.0,128.8019,128.8924,128.8019,128.8924,7029.0
2021-08-27 11:35:00,142.31,142.31,142.26,142.31,10213.0,128.9015,128.9015,128.8562,128.9015,10213.0
2021-08-27 11:40:00,142.31,142.33,142.29,142.29,6219.0,128.9015,128.9196,128.8834,128.8834,6219.0
2021-08-27 11:45:00,142.29,142.35,142.26,142.27,9920.0,128.8834,128.9377,128.8562,128.8653,9920.0
2021-08-27 11:50:00,142.27,142.28,142.24,142.28,5684.0,128.8653,128.8743,128.8381,128.8743,5684.0
2021-08-27 11:55:00,142.3,142.32,142.29,142.31,7579.0,128.8924,128.9105,128.8834,128.9015,7579.0
2021-08-27 12:00:00,142.34,142.34,142.25,142.25,3764.0,128.9287,128.9287,128.8471,128.8471,3764.0
2021-08-27 12:05:00,142.26,142.29,142.24,142.28,3531.0,128.8562,128.8834,128.8381,128.8743,3531.0
2021-08-27 12:10:00,142.3,142.33,142.28,142.32,4471.0,128.8924,128.9196,128.8743,128.9105,4471.0
2021-08-27 12:15:00,142.31,142.34,142.3,142.3,4759.0,128.9015,128.9287,128.8924,128.8924,4759.0
2021-08-27 12:20:00,142.3,142.37,142.3,142.37,6474.0,128.8924,128.9558,128.8924,128.9558,6474.0
2021-08-27 12:25:00,142.38,142.42,142.35,142.41,7633.0,128.9649,129.0011,128.9377,128.9921,7633.0
2021-08-27 12:30:00,142.42,142.47,142.41,142.47,4790.0,129.0011,129.0464,128.9921,129.0464,4790.0
2021-08-27 12:35:00,142.47,142.48,142.41,142.41,5983.0,129.0464,129.0555,128.9921,128.9921,5983.0
2021-08-27 12:40:00,142.41,142.41,142.34,142.34,4803.0,128.9921,128.9921,128.9287,128.9287,4803.0
2021-08-27 12:45:00,142.34,142.39,142.34,142.38,3128.0,128.9287,128.974,128.9287,128.9649,3128.0
2021-08-27 12:50:00,142.39,142.43,142.39,142.43,4875.0,128.974,129.0102,128.974,129.0102,4875.0
2021-08-27 12:55:00,142.44,142.46,142.42,142.44,18220.0,129.0192,129.0374,129.0011,129.0192,18220.0
2021-08-27 13:00:00,142.43,142.45,142.41,142.44,4873.0,129.0102,129.0283,128.9921,129.0192,4873.0
2021-08-27 13:05:00,142.45,142.46,142.42,142.43,21808.0,129.0283,129.0374,129.0011,129.0102,21808.0
2021-08-27 13:10:00,142.44,142.44,142.41,142.42,7440.0,129.0192,129.0192,128.9921,129.0011,7440.0
2021-08-27 13:15:00,142.43,142.43,142.39,142.39,7139.0,129.0102,129.0102,128.974,128.974,7139.0
2021-08-27 13:20:00,142.4,142.43,142.39,142.41,4555.0,128.983,129.0102,128.974,128.9921,4555.0
2021-08-27 13:25:00,142.41,142.42,142.39,142.39,27526.0,128.9921,129.0011,128.974,128.974,27526.0
2021-08-27 13:30:00,142.39,142.4,142.37,142.39,13985.0,128.974,128.983,128.9558,128.974,13985.0
2021-08-27 13:35:00,142.39,142.42,142.38,142.39,8307.0,128.974,129.0011,128.9649,128.974,8307.0
2021-08-27 13:40:00,142.38,142.39,142.34,142.35,10229.0,128.9649,128.974,128.9287,128.9377,10229.0
2021-08-27 13:45:00,142.35,142.38,142.35,142.36,8223.0,128.9377,128.9649,128.9377,128.9468,8223.0
2021-08-27 13:50:00,142.35,142.37,142.33,142.36,23997.0,128.9377,128.9558,128.9196,128.9468,23997.0
2021-08-27 13:55:00,142.36,142.38,142.35,142.37,3687.0,128.9468,128.9649,128.9377,128.9558,3687.0
2021-08-27 14:00:00,142.38,142.38,142.25,142.27,15500.0,128.9649,128.9649,128.8471,128.8653,15500.0
2021-08-27 14:05:00,142.28,142.28,142.24,142.25,2413.0,128.8743,128.8743,128.8381,128.8471,2413.0
2021-08-27 14:10:00,142.26,142.32,142.25,142.3,10116.0,128.8562,128.9105,128.8471,128.8924,10116.0
2021-08-27 14:15:00,142.29,142.31,142.26,142.3,8015.0,128.8834,128.9015,128.8562,128.8924,8015.0
2021-08-27 14:20:00,142.31,142.33,142.29,142.33,11875.0,128.9015,128.9196,128.8834,128.9196,11875.0
2021-08-27 14:25:00,142.32,142.34,142.3,142.33,6449.0,128.9105,128.9287,128.8924,128.9196,6449.0
2021-08-27 14:30:00,142.32,142.35,142.31,142.34,4161.0,128.9105,128.9377,128.9015,128.9287,4161.0
2021-08-27 14:35:00,142.33,142.35,142.29,142.31,20252.0,128.9196,128.9377,128.8834,128.9015,20252.0
2021-08-27 14:40:00,142.32,142.33,142.26,142.29,10975.0,128.9105,128.9196,128.8562,128.8834,10975.0
2021-08-27 14:45:00,142.28,142.28,142.24,142.27,26093.0,128.8743,128.8743,128.8381,128.8653,26093.0
2021-08-27 14:50:00,142.27,142.28,142.24,142.25,14651.0,128.8653,128.8743,128.8381,128.8471,14651.0
2021-08-27 14:55:00,142.26,142.29,142.24,142.25,9099.0,128.8562,128.8834,128.8381,128.8471,9099.0
2021-08-27 15:00:00,142.25,142.29,142.23,142.28,8442.0,128.8471,128.8834,128.829,128.8743,8442.0
2021-08-27 15:05:00,142.3,142.3,142.27,142.29,39909.0,128.8924,128.8924,128.8653,128.8834,39909.0
2021-08-27 15:10:00,142.28,142.32,142.28,142.28,15295.0,128.8743,128.9105,128.8743,128.8743,15295.0
2021-08-27 15:15:00,142.3,142.33,142.28,142.33,10905.0,128.8924,128.9196,128.8743,128.9196,10905.0
2021-08-27 15:20:00,142.31,142.34,142.3,142.33,14112.0,128.9015,128.9287,128.8924,128.9196,14112.0
2021-08-27 15:25:00,142.33,142.33,142.28,142.28,7100.0,128.9196,128.9196,128.8743,128.8743,7100.0
2021-08-27 15:30:00,142.28,142.29,142.24,142.28,17372.0,128.8743,128.8834,128.8381,128.8743,17372.0
2021-08-27 15:35:00,142.29,142.31,142.27,142.28,22425.0,128.8834,128.9015,128.8653,128.8743,22425.0
2021-08-27 15:40:00,142.29,142.33,142.24,142.33,18759.0,128.8834,128.9196,128.8381,128.9196,18759.0
2021-08-27 15:45:00,142.33,142.4,142.29,142.29,24626.0,128.9196,128.983,128.8834,128.8834,24626.0
2021-08-27 15:50:00,142.3,142.36,142.26,142.27,37945.0,128.8924,128.9468,128.8562,128.8653,37945.0
2021-08-27 15:55:00,142.28,142.3,142.17,142.26,40375.0,128.8743,128.8924,128.7747,128.8562,40375.0
2021-08-30 09:30:00,142.41,142.45,142.11,142.11,106872.0,128.9921,129.0283,128.7203,128.7203,106872.0
2021-08-30 09:35:00,142.12,142.13,141.96,141.99,17119.0,128.7294,128.7385,128.5845,128.6116,17119.0
2021-08-30 09:40:00,141.97,141.97,141.82,141.82,23440.0,128.5935,128.5935,128.4577,128.4577,23440.0
2021-08-30 09:45:00,141.84,141.98,141.84,141.87,49348.0,128.4758,128.6026,128.4758,128.5029,49348.0
2021-08-30 09:50:00,141.88,142.03,141.88,141.99,19422.0,128.512,128.6479,128.512,128.6116,19422.0
2021-08-30 09:55:00,141.98,142.04,141.94,142.0,10472.0,128.6026,128.6569,128.5664,128.6207,10472.0
2021-08-30 10:00:00,141.99,142.0,141.8,141.81,46846.0,128.6116,128.6207,128.4395,128.4486,46846.0
2021-08-30 10:05:00,141.84,141.9,141.83,141.87,20599.0,128.4758,128.5301,128.4667,128.5029,20599.0
2021-08-30 10:10:00,141.85,141.93,141.79,141.87,19257.0,128.4848,128.5573,128.4305,128.5029,19257.0
2021-08-30 10:15:00,141.88,142.01,141.87,142.01,27632.0,128.512,128.6298,128.5029,128.6298,27632.0
2021-08-30 10:20:00,141.99,142.07,141.96,142.07,31193.0,128.6116,128.6841,128.5845,128.6841,31193.0
2021-08-30 10:25:00,142.09,142.1,142.03,142.07,5563.0,128.7022,128.7113,128.6479,128.6841,5563.0
2021-08-30 10:30:00,142.07,142.07,141.97,142.05,12944.0,128.6841,128.6841,128.5935,128.666,12944.0
2021-08-30 10:35:00,142.05,142.12,142.02,142.12,14511.0,128.666,128.7294,128.6388,128.7294,14511.0
2021-08-30 10:40:00,142.11,142.24,142.11,142.24,46913.0,128.7203,128.8381,128.7203,128.8381,46913.0
2021-08-30 10:45:00,142.23,142.26,142.21,142.24,29973.0,128.829,128.8562,128.8109,128.8381,29973.0
2021-08-30 10:50:00,142.24,142.33,142.23,142.32,23367.0,128.8381,128.9196,128.829,128.9105,23367.0
2021-08-30 10:55:00,142.33,142.33,142.25,142.29,33415.0,128.9196,128.9196,128.8471,128.8834,33415.0
2021-08-30 11:00:00,142.3,142.3,142.22,142.27,84319.0,128.8924,128.8924,128.82,128.8653,84319.0
2021-08-30 11:05:00,142.27,142.34,142.25,142.33,27536.0,128.8653,128.9287,128.8471,128.9196,27536.0
2021-08-30 11:10:00,142.36,142.44,142.33,142.42,10900.0,128.9468,129.0192,128.9196,129.0011,10900.0
2021-08-30 11:15:00,142.43,142.44,142.39,142.41,19556.0,129.0102,129.0192,128.974,128.9921,19556.0
2021-08-30 11:20:00,142.39,142.42,142.35,142.35,6835.0,128.974,129.0011,128.9377,128.9377,6835.0
2021-08-30 11:25:00,142.37,142.4,142.36,142.37,38583.0,128.9558,128.983,128.9468,128.9558,38583.0
2021-08-30 11:30:00,142.37,142.47,142.37,142.43,5736.0,128.9558,129.0464,128.9558,129.0102,5736.0
2021-08-30 11:35:00,142.44,142.44,142.34,142.36,5548.0,129.0192,129.0192,128.9287,128.9468,5548.0
2021-08-30 11:40:00,142.35,142.4,142.33,142.37,9423.0,128.9377,128.983,128.9196,128.9558,9423.0
2021-08-30 11:45:00,142.36,142.36,142.25,142.28,8735.0,128.9468,128.9468,128.8471,128.8743,8735.0
2021-08-30 11:50:00,142.28,142.34,142.28,142.31,3986.0,128.8743,128.9287,128.8743,128.9015,3986.0
2021-08-30 11:55:00,142.32,142.38,142.32,142.34,6338.0,128.9105,128.9649,128.9105,128.9287,6338.0
2021-08-30 12:00:00,142.35,142.42,142.34,142.42,10442.0,128.9377,129.0011,128.9287,129.0011,10442.0
2021-08-30 12:05:00,142.4,142.45,142.39,142.41,4246.0,128.983,129.0283,128.974,128.9921,4246.0
2021-08-30 12:10:00,142.38,142.4,142.36,142.4,6912.0,128.9649,128.983,128.9468,128.983,6912.0
2021-08-30 12:15:00,142.41,142.41,142.3,142.31,6076.0,128.9921,128.9921,128.8924,128.9015,6076.0
2021-08-30 12:20:00,142.29,142.3,142.25,142.27,4484.0,128.8834,128.8924,128.8471,128.8653,4484.0
2021-08-30 12:25:00,142.28,142.28,142.23,142.27,9990.0,128.8743,128.8743,128.829,128.8653,9990.0
2021-08-30 12:30:00,142.28,142.29,142.26,142.27,5818.0,128.8743,128.8834,128.8562,128.8653,5818.0
2021-08-30 12:35:00,142.26,142.3,142.25,142.27,9390.0,128.8562,128.8924,128.8471,128.8653,9390.0
2021-08-30 12:40:00,142.28,142.31,142.27,142.3,4811.0,128.8743,128.9015,128.8653,128.8924,4811.0
2021-08-30 12:45:00,142.3,142.32,142.29,142.31,4716.0,128.8924,128.9105,128.8834,128.9015,4716.0
2021-08-30 12:50:00,142.31,142.31,142.27,142.27,6705.0,128.9015,128.9015,128.8653,128.8653,6705.0
2021-08-30 12:55:00,142.27,142.28,142.23,142.27,14414.0,128.8653,128.8743,128.829,128.8653,14414.0
2021-08-30 13:00:00,142.29,142.29,142.25,142.27,4948.0,128.8834,128.8834,128.8471,128.8653,4948.0
2021-08-30 13:05:00,142.26,142.27,142.23,142.24,6288.0,128.8562,128.8653,128.829,128.8381,6288.0
2021-08-30 13:10:00,142.24,142.27,142.24,142.27,17754.0,128.8381,128.8653,128.8381,128.8653,17754.0
2021-08-30 13:15:00,142.27,142.28,142.22,142.23,8034.0,128.8653,128.8743,128.82,128.829,8034.0
2021-08-30 13:20:00,142.23,142.25,142.21,142.25,5292.0,128.829,128.8471,128.8109,128.8471,5292.0
2021-08-30 13:25:00,142.26,142.26,142.22,142.23,2285.0,128.8562,128.8562,128.82,128.829,2285.0
2021-08-30 13:30:00,142.24,142.25,142.17,142.19,25792.0,128.8381,128.8471,128.7747,128.7928,25792.0
2021-08-30 13:35:00,142.2,142.22,142.16,142.22,9059.0,128.8019,128.82,128.7656,128.82,9059.0
2021-08-30 13:40:00,142.23,142.26,142.22,142.25,34891.0,128.829,128.8562,128.82,128.8471,34891.0
2021-08-30 13:45:00,142.26,142.26,142.21,142.22,5226.0,128.8562,128.8562,128.8109,128.82,5226.0
2021-08-30 13:50:00,142.23,142.25,142.22,142.24,5423.0,128.829,128.8471,128.82,128.8381,5423.0
2021-08-30 13:55:00,142.23,142.24,142.22,142.23,13589.0,128.829,128.8381,128.82,128.829,13589.0
2021-08-30 14:00:00,142.23,142.24,142.2,142.24,7257.0,128.829,128.8381,128.8019,128.8381,7257.0
2021-08-30 14:05:00,142.23,142.25,142.2,142.21,5351.0,128.829,128.8471,128.8019,128.8109,5351.0
2021-08-30 14:10:00,142.21,142.24,142.19,142.2,7398.0,128.8109,128.8381,128.7928,128.8019,7398.0
2021-08-30 14:15:00,142.22,142.24,142.19,142.19,3388.0,128.82,128.8381,128.7928,128.7928,3388.0
2021-08-30 14:20:00,142.15,142.17,142.15,142.15,9017.0,128.7566,128.7747,128.7566,128.7566,9017.0
2021-08-30 14:25:00,142.15,142.19,142.15,142.18,4939.0,128.7566,128.7928,128.7566,128.7837,4939.0
2021-08-30 14:30:00,142.18,142.19,142.14,142.14,3968.0,128.7837,128.7928,128.7475,128.7475,3968.0
2021-08-30 14:35:00,142.15,142.16,142.12,142.12,18806.0,128.7566,128.7656,128.7294,128.7294,18806.0
2021-08-30 14:40:00,142.13,142.16,142.12,142.12,8098.0,128.7385,128.7656,128.7294,128.7294,8098.0
2021-08-30 14:45:00,142.12,142.17,142.11,142.16,10162.0,128.7294,128.7747,128.7203,128.7656,10162.0
2021-08-30 14:50:00,142.15,142.2,142.13,142.19,10051.0,128.7566,128.8019,128.7385,128.7928,10051.0
2021-08-30 14:55:00,142.19,142.2,142.15,142.17,6197.0,128.7928,128.8019,128.7566,128.7747,6197.0
2021-08-30 15:00:00,142.17,142.22,142.16,142.22,225492.0,128.7747,128.82,128.7656,128.82,225492.0
2021-08-30 15:05:00,142.22,142.24,142.2,142.22,7329.0,128.82,128.8381,128.8019,128.82,7329.0
2021-08-30 15:10:00,142.22,142.24,142.18,142.19,6919.0,128.82,128.8381,128.7837,128.7928,6919.0
2021-08-30 15:15:00,142.18,142.2,142.13,142.14,14600.0,128.7837,128.8019,128.7385,128.7475,14600.0
2021-08-30 15:20:00,142.16,142.17,142.09,142.12,13991.0,128.7656,128.7747,128.7022,128.7294,13991.0
2021-08-30 15:25:00,142.12,142.16,142.09,142.1,33742.0,128.7294,128.7656,128.7022,128.7113,33742.0
2021-08-30 15:30:00,142.11,142.13,142.06,142.1,16135.0,128.7203,128.7385,128.675,128.7113,16135.0
2021-08-30 15:35:00,142.08,142.08,142.03,142.06,13238.0,128.6932,128.6932,128.6479,128.675,13238.0
2021-08-30 15:40:00,142.05,142.07,142.0,142.0,16588.0,128.666,128.6841,128.6207,128.6207,16588.0
2021-08-30 15:45:00,141.99,142.02,141.97,141.99,19589.0,128.6116,128.6388,128.5935,128.6116,19589.0
2021-08-30 15:50:00,141.99,141.99,141.94,141.95,27445.0,128.6116,128.6116,128.5664,128.5754,27445.0
2021-08-30 15:55:00,141.94,141.95,141.85,141.85,53126.0,128.5664,128.5754,128.4848,128.4848,53126.0
2021-08-31 09:30:00,141.71,141.96,141.71,141.88,73948.0,128.358,128.5845,128.358,128.512,73948.0
2021-08-31 09:35:00,141.91,141.99,141.83,141.88,23015.0,128.5392,128.6116,128.4667,128.512,23015.0
2021-08-31 09:40:00,141.89,141.95,141.85,141.85,25431.0,128.5211,128.5754,128.4848,128.4848,25431.0
2021-08-31 09:45:00,141.86,141.86,141.65,141.77,54878.0,128.4939,128.4939,128.3037,128.4124,54878.0
2021-08-31 09:50:00,141.77,141.79,141.59,141.7,27299.0,128.4124,128.4305,128.2493,128.349,27299.0
2021-08-31 09:55:00,141.69,141.83,141.64,141.77,24316.0,128.3399,128.4667,128.2946,128.4124,24316.0
2021-08-31 10:00:00,141.76,141.94,141.74,141.94,29061.0,128.4033,128.5664,128.3852,128.5664,29061.0
2021-08-31 10:05:00,141.97,142.05,141.82,142.04,24577.0,128.5935,128.666,128.4577,128.6569,24577.0
2021-08-31 10:10:00,142.03,142.11,141.98,142.1,19159.0,128.6479,128.7203,128.6026,128.7113,19159.0
2021-08-31 10:15:00,142.11,142.18,142.1,142.14,26596.0,128.7203,128.7837,128.7113,128.7475,26596.0
2021-08-31 10:20:00,142.13,142.14,141.87,141.89,21003.0,128.7385,128.7475,128.5029,128.5211,21003.0
2021-08-31 10:25:00,141.88,141.94,141.8,141.94,17121.0,128.512,128.5664,128.4395,128.5664,17121.0
2021-08-31 10:30:00,141.94,142.02,141.89,141.94,34471.0,128.5664,128.6388,128.5211,128.5664,34471.0
2021-08-31 10:35:00,141.91,141.99,141.87,141.99,24280.0,128.5392,128.6116,128.5029,128.6116,24280.0
2021-08-31 10:40:00,142.0,142.03,141.95,142.0,16783.0,128.6207,128.6479,128.5754,128.6207,16783.0
2021-08-31 10:45:00,142.01,142.17,142.0,142.17,9146.0,128.6298,128.7747,128.6207,128.7747,9146.0
2021-08-31 10:50:00,142.16,142.19,142.1,142.12,11552.0,128.7656,128.7928,128.7113,128.7294,11552.0
2021-08-31 10:55:00,142.13,142.15,142.07,142.14,14433.0,128.7385,128.7566,128.6841,128.7475,14433.0
2021-08-31 11:00:00,142.13,142.18,142.06,142.07,26849.0,128.7385,128.7837,128.675,128.6841,26849.0
2021-08-31 11:05:00,142.09,142.15,142.06,142.06,9864.0,128.7022,128.7566,128.675,128.675,9864.0
2021-08-31 11:10:00,142.06,142.06,142.01,142.05,17061.0,128.675,128.675,128.6298,128.666,17061.0
2021-08-31 11:15:00,142.09,142.21,142.08,142.21,23839.0,128.7022,128.8109,128.6932,128.8109,23839.0
2021-08-31 11:20:00,142.21,142.25,142.17,142.19,36996.0,128.8109,128.8471,128.7747,128.7928,36996.0
2021-08-31 11:25:00,142.2,142.21,142.11,142.14,13482.0,128.8019,128.8109,128.7203,128.7475,13482.0
2021-08-31 11:30:00,142.13,142.18,142.11,142.13,9242.0,128.7385,128.7837,128.7203,128.7385,9242.0
2021-08-31 11:35:00,142.17,142.18,142.12,142.14,14746.0,128.7747,128.7837,128.7294,128.7475,14746.0
2021-08-31 11:40:00,142.14,142.2,142.13,142.19,28956.0,128.7475,128.8019,128.7385,128.7928,28956.0
2021-08-31 11:45:00,142.19,142.19,142.14,142.17,7310.0,128.7928,128.7928,128.7475,128.7747,7310.0
2021-08-31 11:50:00,142.17,142.19,142.12,142.15,9421.0,128.7747,128.7928,128.7294,128.7566,9421.0
2021-08-31 11:55:00,142.15,142.17,142.13,142.14,12956.0,128.7566,128.7747,128.7385,128.7475,12956.0
2021-08-31 12:00:00,142.14,142.17,142.13,142.16,14208.0,128.7475,128.7747,128.7385,128.7656,14208.0
2021-08-31 12:05:00,142.16,142.22,142.16,142.18,9778.0,128.7656,128.82,128.7656,128.7837,9778.0
2021-08-31 12:10:00,142.18,142.18,142.12,142.13,8681.0,128.7837,128.7837,128.7294,128.7385,8681.0
2021-08-31 12:15:00,142.14,142.15,142.13,142.15,5376.0,128.7475,128.7566,128.7385,128.7566,5376.0
2021-08-31 12:20:00,142.15,142.17,142.13,142.17,6417.0,128.7566,128.7747,128.7385,128.7747,6417.0
2021-08-31 12:25:00,142.15,142.16,142.12,142.13,10049.0,128.7566,128.7656,128.7294,128.7385,10049.0
2021-08-31 12:30:00,142.13,142.13,142.07,142.08,14879.0,128.7385,128.7385,128.6841,128.6932,14879.0
2021-08-31 12:35:00,142.09,142.09,142.06,142.08,8645.0,128.7022,128.7022,128.675,128.6932,8645.0
2021-08-31 12:40:00,142.08,142.14,142.08,142.12,8080.0,128.6932,128.7475,128.6932,128.7294,8080.0
2021-08-31 12:45:00,142.11,142.11,142.02,142.02,7018.0,128.7203,128.7203,128.6388,128.6388,7018.0
2021-08-31 12:50:00,142.02,142.08,142.02,142.07,19301.0,128.6388,128.6932,128.6388,128.6841,19301.0
2021-08-31 12:55:00,142.07,142.08,142.01,142.03,28370.0,128.6841,128.6932,128.6298,128.6479,28370.0
2021-08-31 13:00:00,142.03,142.03,141.93,141.99,20134.0,128.6479,128.6479,128.5573,128.6116,20134.0
2021-08-31 13:05:00,141.99,142.02,141.93,141.93,21627.0,128.6116,128.6388,128.5573,128.5573,21627.0
2021-08-31 13:10:00,141.93,141.97,141.93,141.96,12600.0,128.5573,128.5935,128.5573,128.5845,12600.0
2021-08-31 13:15:00,141.95,141.95,141.87,141.89,16975.0,128.5754,128.5754,128.5029,128.5211,16975.0
2021-08-31 13:20:00,141.9,141.9,141.78,141.78,56989.0,128.5301,128.5301,128.4214,128.4214,56989.0
2021-08-31 13:25:00,141.79,141.84,141.76,141.83,15633.0,128.4305,128.4758,128.4033,128.4667,15633.0
2021-08-31 13:30:00,141.81,141.81,141.74,141.75,11596.0,128.4486,128.4486,128.3852,128.3943,11596.0
2021-08-31 13:35:00,141.75,141.8,141.74,141.79,31901.0,128.3943,128.4395,128.3852,128.4305,31901.0
2021-08-31 13:40:00,141.8,141.83,141.79,141.82,27855.0,128.4395,128.4667,128.4305,128.4577,27855.0
2021-08-31 13:45:00,141.82,141.85,141.81,141.82,9576.0,128.4577,128.4848,128.4486,128.4577,9576.0
2021-08-31 13:50:00,141.83,141.83,141.79,141.8,5915.0,128.4667,128.4667,128.4305,128.4395,5915.0
2021-08-31 13:55:00,141.8,141.82,141.75,141.82,8999.0,128.4395,128.4577,128.3943,128.4577,8999.0
2021-08-31 14:00:00,141.81,141.83,141.76,141.76,41144.0,128.4486,128.4667,128.4033,128.4033,41144.0
2021-08-31 14:05:00,141.76,141.76,141.68,141.69,22593.0,128.4033,128.4033,128.3309,128.3399,22593.0
2021-08-31 14:10:00,141.7,141.73,141.68,141.73,13379.0,128.349,128.3761,128.3309,128.3761,13379.0
2021-08-31 14:15:00,141.73,141.78,141.72,141.75,5795.0,128.3761,128.4214,128.3671,128.3943,5795.0
2021-08-31 14:20:00,141.74,141.78,141.73,141.74,23749.0,128.3852,128.4214,128.3761,128.3852,23749.0
2021-08-31 14:25:00,141.75,141.77,141.68,141.7,9191.0,128.3943,128.4124,128.3309,128.349,9191.0
2021-08-31 14:30:00,141.7,141.76,141.69,141.75,9398.0,128.349,128.4033,128.3399,128.3943,9398.0
2021-08-31 14:35:00,141.75,141.76,141.68,141.69,13608.0,128.3943,128.4033,128.3309,128.3399,13608.0
2021-08-31 14:40:00,141.69,141.71,141.61,141.63,26503.0,128.3399,128.358,128.2674,128.2856,26503.0
2021-08-31 14:45:00,141.62,141.63,141.55,141.56,26295.0,128.2765,128.2856,128.2131,128.2222,26295.0
2021-08-31 14:50:00,141.58,141.64,141.58,141.62,13147.0,128.2403,128.2946,128.2403,128.2765,13147.0
2021-08-31 14:55:00,141.61,141.73,141.61,141.73,16890.0,128.2674,128.3761,128.2674,128.3761,16890.0
2021-08-31 15:00:00,141.72,141.76,141.71,141.74,12082.0,128.3671,128.4033,128.358,128.3852,12082.0
2021-08-31 15:05:00,141.72,141.72,141.65,141.65,15668.0,128.3671,128.3671,128.3037,128.3037,15668.0
2021-08-31 15:10:00,141.64,141.66,141.6,141.61,12240.0,128.2946,128.3127,128.2584,128.2674,12240.0
2021-08-31 15:15:00,141.61,141.63,141.6,141.61,8517.0,128.2674,128.2856,128.2584,128.2674,8517.0
2021-08-31 15:20:00,141.61,141.67,141.56,141.67,30216.0,128.2674,128.3218,128.2222,128.3218,30216.0
2021-08-31 15:25:00,141.67,141.7,141.64,141.66,17167.0,128.3218,128.349,128.2946,128.3127,17167.0
2021-08-31 15:30:00,141.66,141.74,141.61,141.74,20994.0,128.3127,128.3852,128.2674,128.3852,20994.0
2021-08-31 15:35:00,141.74,141.74,141.69,141.74,19176.0,128.3852,128.3852,128.3399,128.3852,19176.0
2021-08-31 15:40:00,141.74,141.77,141.69,141.77,34998.0,128.3852,128.4124,128.3399,128.4124,34998.0
2021-08-31 15:45:00,141.76,141.78,141.73,141.76,85417.0,128.4033,128.4214,128.3761,128.4033,85417.0
2021-08-31 15:50:00,141.74,141.81,141.73,141.74,117489.0,128.3852,128.4486,128.3761,128.3852,117489.0
2021-08-31 15:55:00,141.75,141.89,141.74,141.76,245215.0,128.3943,128.5211,128.3852,128.4033,245215.0
2021-09-01 09:30:00,141.98,141.98,141.51,141.58,74315.0,128.6026,128.6026,128.1769,128.2403,74315.0
2021-09-01 09:35:00,141.57,141.61,141.45,141.58,33306.0,128.2312,128.2674,128.1225,128.2403,33306.0
2021-09-01 09:40:00,141.55,141.55,141.35,141.41,22076.0,128.2131,128.2131,128.0319,128.0863,22076.0
2021-09-01 09:45:00,141.4,141.41,141.28,141.32,11527.0,128.0772,128.0863,127.9685,128.0048,11527.0
2021-09-01 09:50:00,141.3,141.37,141.21,141.36,26837.0,127.9867,128.0501,127.9051,128.041,26837.0
2021-09-01 09:55:00,141.34,141.35,141.16,141.19,100168.0,128.0229,128.0319,127.8598,127.887,100168.0
2021-09-01 10:00:00,141.2,141.51,141.17,141.5,45092.0,127.8961,128.1769,127.8689,128.1678,45092.0
2021-09-01 10:05:00,141.5,141.55,141.4,141.44,49536.0,128.1678,128.2131,128.0772,128.1135,49536.0
2021-09-01 10:10:00,141.43,141.43,141.24,141.32,27613.0,128.1044,128.1044,127.9323,128.0048,27613.0
2021-09-01 10:15:00,141.32,141.41,141.31,141.38,10778.0,128.0048,128.0863,127.9957,128.0591,10778.0
2021-09-01 10:20:00,141.37,141.39,141.28,141.28,43102.0,128.0501,128.0682,127.9685,127.9685,43102.0
2021-09-01 10:25:00,141.29,141.36,141.29,141.3,29042.0,127.9776,128.041,127.9776,127.9867,29042.0
2021-09-01 10:30:00,141.32,141.45,141.31,141.32,27091.0,128.0048,128.1225,127.9957,128.0048,27091.0
2021-09-01 10:35:00,141.31,141.36,141.25,141.3,16507.0,127.9957,128.041,127.9414,127.9867,16507.0
2021-09-01 10:40:00,141.3,141.34,141.26,141.34,35279.0,127.9867,128.0229,127.9504,128.0229,35279.0
2021-09-01 10:45:00,141.32,141.4,141.31,141.36,19057.0,128.0048,128.0772,127.9957,128.041,19057.0
2021-09-01 10:50:00,141.35,141.42,141.29,141.42,9045.0,128.0319,128.0953,127.9776,128.0953,9045.0
2021-09-01 10:55:00,141.41,141.45,141.4,141.44,17200.0,128.0863,128.1225,128.0772,128.1135,17200.0
2021-09-01 11:00:00,141.43,141.47,141.33,141.34,11440.0,128.1044,128.1406,128.0138,128.0229,11440.0
2021-09-01 11:05:00,141.34,141.39,141.28,141.39,10887.0,128.0229,128.0682,127.9685,128.0682,10887.0
2021-09-01 11:10:00,141.37,141.38,141.24,141.26,21977.0,128.0501,128.0591,127.9323,127.9504,21977.0
2021-09-01 11:15:00,141.26,141.28,141.13,141.18,22236.0,127.9504,127.9685,127.8327,127.878,22236.0
2021-09-01 11:20:00,141.19,141.21,141.07,141.15,18632.0,127.887,127.9051,127.7783,127.8508,18632.0
2021-09-01 11:25:00,141.15,141.19,141.1,141.17,13685.0,127.8508,127.887,127.8055,127.8689,13685.0
2021-09-01 11:30:00,141.16,141.2,141.13,141.2,24479.0,127.8598,127.8961,127.8327,127.8961,24479.0
2021-09-01 11:35:00,141.21,141.22,141.18,141.19,10971.0,127.9051,127.9142,127.878,127.887,10971.0
2021-09-01 11:40:00,141.17,141.18,141.14,141.16,10607.0,127.8689,127.878,127.8417,127.8598,10607.0
2021-09-01 11:45:00,141.18,141.2,141.12,141.15,7833.0,127.878,127.8961,127.8236,127.8508,7833.0
2021-09-01 11:50:00,141.13,141.23,141.12,141.2,7668.0,127.8327,127.9232,127.8236,127.8961,7668.0
2021-09-01 11:55:00,141.21,141.24,141.18,141.19,6949.0,127.9051,127.9323,127.878,127.887,6949.0
2021-09-01 12:00:00,141.19,141.25,141.17,141.22,10965.0,127.887,127.9414,127.8689,127.9142,10965.0
2021-09-01 12:05:00,141.22,141.32,141.22,141.31,10218.0,127.9142,128.0048,127.9142,127.9957,10218.0
2021-09-01 12:10:00,141.3,141.34,141.3,141.33,7434.0,127.9867,128.0229,127.9867,128.0138,7434.0
2021-09-01 12:15:00,141.34,141.39,141.33,141.38,6843.0,128.0229,128.0682,128.0138,128.0591,6843.0
2021-09-01 12:20:00,141.37,141.42,141.36,141.42,12558.0,128.0501,128.0953,128.041,128.0953,12558.0
2021-09-01 12:25:00,141.42,141.44,141.36,141.44,22212.0,128.0953,128.1135,128.041,128.1135,22212.0
2021-09-01 12:30:00,141.42,141.51,141.42,141.5,6160.0,128.0953,128.1769,128.0953,128.1678,6160.0
2021-09-01 12:35:00,141.5,141.58,141.49,141.57,9422.0,128.1678,128.2403,128.1588,128.2312,9422.0
2021-09-01 12:40:00,141.57,141.58,141.52,141.53,9210.0,128.2312,128.2403,128.1859,128.195,9210.0
2021-09-01 12:45:00,141.54,141.54,141.51,141.54,11433.0,128.204,128.204,128.1769,128.204,11433.0
2021-09-01 12:50:00,141.55,141.58,141.53,141.54,10907.0,128.2131,128.2403,128.195,128.204,10907.0
2021-09-01 12:55:00,141.54,141.64,141.54,141.62,14276.0,128.204,128.2946,128.204,128.2765,14276.0
2021-09-01 13:00:00,141.63,141.63,141.58,141.59,4065.0,128.2856,128.2856,128.2403,128.2493,4065.0
2021-09-01 13:05:00,141.59,141.6,141.57,141.6,7192.0,128.2493,128.2584,128.2312,128.2584,7192.0
2021-09-01 13:10:00,141.6,141.63,141.58,141.6,5602.0,128.2584,128.2856,128.2403,128.2584,5602.0
2021-09-01 13:15:00,141.6,141.6,141.53,141.55,2879.0,128.2584,128.2584,128.195,128.2131,2879.0
2021-09-01 13:20:00,141.56,141.58,141.53,141.58,8388.0,128.2222,128.2403,128.195,128.2403,8388.0
2021-09-01 13:25:00,141.59,141.61,141.57,141.59,8349.0,128.2493,128.2674,128.2312,128.2493,8349.0
2021-09-01 13:30:00,141.58,141.62,141.55,141.57,50898.0,128.2403,128.2765,128.2131,128.2312,50898.0
2021-09-01 13:35:00,141.57,141.58,141.55,141.56,19400.0,128.2312,128.2403,128.2131,128.2222,19400.0
2021-09-01 13:40:00,141.56,141.61,141.55,141.57,10888.0,128.2222,128.2674,128.2131,128.2312,10888.0
2021-09-01 13:45:00,141.57,141.58,141.53,141.54,7423.0,128.2312,128.2403,128.195,128.204,7423.0
2021-09-01 13:50:00,141.53,141.57,141.52,141.56,13647.0,128.195,128.2312,128.1859,128.2222,13647.0
2021-09-01 13:55:00,141.58,141.6,141.57,141.6,5235.0,128.2403,128.2584,128.2312,128.2584,5235.0
2021-09-01 14:00:00,141.59,141.61,141.55,141.56,7401.0,128.2493,128.2674,128.2131,128.2222,7401.0
2021-09-01 14:05:00,141.57,141.59,141.54,141.55,27942.0,128.2312,128.2493,128.204,128.2131,27942.0
2021-09-01 14:10:00,141.54,141.55,141.51,141.53,11192.0,128.204,128.2131,128.1769,128.195,11192.0
2021-09-01 14:15:00,141.52,141.52,141.48,141.51,6173.0,128.1859,128.1859,128.1497,128.1769,6173.0
2021-09-01 14:20:00,141.5,141.54,141.46,141.46,11888.0,128.1678,128.204,128.1316,128.1316,11888.0
2021-09-01 14:25:00,141.47,141.51,141.46,141.49,12716.0,128.1406,128.1769,128.1316,128.1588,12716.0
2021-09-01 14:30:00,141.49,141.49,141.42,141.46,12851.0,128.1588,128.1588,128.0953,128.1316,12851.0
2021-09-01 14:35:00,141.45,141.49,141.43,141.46,7961.0,128.1225,128.1588,128.1044,128.1316,7961.0
2021-09-01 14:40:00,141.47,141.49,141.42,141.44,25296.0,128.1406,128.1588,128.0953,128.1135,25296.0
2021-09-01 14:45:00,141.45,141.45,141.42,141.44,5400.0,128.1225,128.1225,128.0953,128.1135,5400.0
2021-09-01 14:50:00,141.43,141.44,141.41,141.43,48767.0,128.1044,128.1135,128.0863,128.1044,48767.0
2021-09-01 14:55:00,141.43,141.46,141.41,141.42,9686.0,128.1044,128.1316,128.0863,128.0953,9686.0
2021-09-01 15:00:00,141.42,141.43,141.37,141.38,75544.0,128.0953,128.1044,128.0501,128.0591,75544.0
2021-09-01 15:05:00,141.38,141.4,141.31,141.34,15161.0,128.0591,128.0772,127.9957,128.0229,15161.0
2021-09-01 15:10:00,141.33,141.43,141.32,141.42,11071.0,128.0138,128.1044,128.0048,128.0953,11071.0
2021-09-01 15:15:00,141.4,141.43,141.38,141.42,16264.0,128.0772,128.1044,128.0591,128.0953,16264.0
2021-09-01 15:20:00,141.42,141.47,141.42,141.44,26676.0,128.0953,128.1406,128.0953,128.1135,26676.0
2021-09-01 15:25:00,141.43,141.44,141.39,141.4,19556.0,128.1044,128.1135,128.0682,128.0772,19556.0
2021-09-01 15:30:00,141.39,141.41,141.34,141.39,12888.0,128.0682,128.0863,128.0229,128.0682,12888.0
2021-09-01 15:35:00,141.37,141.38,141.31,141.33,26245.0,128.0501,128.0591,127.9957,128.0138,26245.0
2021-09-01 15:40:00,141.34,141.36,141.27,141.31,20921.0,128.0229,128.041,127.9595,127.9957,20921.0
2021-09-01 15:45:00,141.31,141.38,141.31,141.36,21152.0,127.9957,128.0591,127.9957,128.041,21152.0
2021-09-01 15:50:00,141.34,141.43,141.31,141.42,32795.0,128.0229,128.1044,127.9957,128.0953,32795.0
2021-09-01 15:55:00,141.39,141.42,141.35,141.42,26587.0,128.0682,128.0953,128.0319,128.0953,26587.0
2021-09-02 09:30:00,141.82,142.07,141.69,142.0,81831.0,128.4577,128.6841,128.3399,128.6207,81831.0
2021-09-02 09:35:00,141.96,142.05,141.89,141.93,15110.0,128.5845,128.666,128.5211,128.5573,15110.0
2021-09-02 09:40:00,141.95,142.07,141.92,141.96,15236.0,128.5754,128.6841,128.5482,128.5845,15236.0
2021-09-02 09:45:00,141.99,142.19,141.99,142.03,31810.0,128.6116,128.7928,128.6116,128.6479,31810.0
2021-09-02 09:50:00,142.01,142.05,141.95,142.03,15652.0,128.6298,128.666,128.5754,128.6479,15652.0
2021-09-02 09:55:00,142.05,142.06,141.92,142.01,23492.0,128.666,128.675,128.5482,128.6298,23492.0
2021-09-02 10:00:00,141.99,142.08,141.97,142.0,26509.0,128.6116,128.6932,128.5935,128.6207,26509.0
2021-09-02 10:05:00,142.01,142.09,142.0,142.03,20206.0,128.6298,128.7022,128.6207,128.6479,20206.0
2021-09-02 10:10:00,142.03,142.05,141.96,141.99,14402.0,128.6479,128.666,128.5845,128.6116,14402.0
2021-09-02 10:15:00,142.0,142.13,142.0,142.12,33586.0,128.6207,128.7385,128.6207,128.7294,33586.0
2021-09-02 10:20:00,142.14,142.29,142.12,142.27,13976.0,128.7475,128.8834,128.7294,128.8653,13976.0
2021-09-02 10:25:00,142.29,142.33,142.22,142.32,22120.0,128.8834,128.9196,128.82,128.9105,22120.0
2021-09-02 10:30:00,142.33,142.41,142.33,142.34,9231.0,128.9196,128.9921,128.9196,128.9287,9231.0
2021-09-02 10:35:00,142.31,142.33,142.27,142.29,41331.0,128.9015,128.9196,128.8653,128.8834,41331.0
2021-09-02 10:40:00,142.3,142.39,142.28,142.39,24066.0,128.8924,128.974,128.8743,128.974,24066.0
2021-09-02 10:45:00,142.39,142.41,142.31,142.33,10182.0,128.974,128.9921,128.9015,128.9196,10182.0
2021-09-02 10:50:00,142.34,142.4,142.32,142.33,8378.0,128.9287,128.983,128.9105,128.9196,8378.0
2021-09-02 10:55:00,142.31,142.34,142.29,142.33,15144.0,128.9015,128.9287,128.8834,128.9196,15144.0
2021-09-02 11:00:00,142.33,142.39,142.33,142.37,8133.0,128.9196,128.974,128.9196,128.9558,8133.0
2021-09-02 11:05:00,142.38,142.42,142.36,142.39,29851.0,128.9649,129.0011,128.9468,128.974,29851.0
2021-09-02 11:10:00,142.39,142.45,142.35,142.36,184254.0,128.974,129.0283,128.9377,128.9468,184254.0
2021-09-02 11:15:00,142.37,142.41,142.37,142.39,14637.0,128.9558,128.9921,128.9558,128.974,14637.0
2021-09-02 11:20:00,142.38,142.38,142.32,142.38,11593.0,128.9649,128.9649,128.9105,128.9649,11593.0
2021-09-02 11:25:00,142.38,142.38,142.34,142.35,15094.0,128.9649,128.9649,128.9287,128.9377,15094.0
2021-09-02 11:30:00,142.35,142.36,142.3,142.31,10584.0,128.9377,128.9468,128.8924,128.9015,10584.0
2021-09-02 11:35:00,142.36,142.36,142.33,142.34,11013.0,128.9468,128.9468,128.9196,128.9287,11013.0
2021-09-02 11:40:00,142.35,142.35,142.3,142.33,17087.0,128.9377,128.9377,128.8924,128.9196,17087.0
2021-09-02 11:45:00,142.34,142.38,142.34,142.37,17210.0,128.9287,128.9649,128.9287,128.9558,17210.0
2021-09-02 11:50:00,142.37,142.4,142.35,142.36,11998.0,128.9558,128.983,128.9377,128.9468,11998.0
2021-09-02 11:55:00,142.36,142.4,142.35,142.37,10076.0,128.9468,128.983,128.9377,128.9558,10076.0
2021-09-02 12:00:00,142.38,142.4,142.35,142.35,9119.0,128.9649,128.983,128.9377,128.9377,9119.0
2021-09-02 12:05:00,142.35,142.36,142.33,142.34,23189.0,128.9377,128.9468,128.9196,128.9287,23189.0
2021-09-02 12:10:00,142.34,142.36,142.32,142.36,5232.0,128.9287,128.9468,128.9105,128.9468,5232.0
2021-09-02 12:15:00,142.36,142.37,142.34,142.34,18230.0,128.9468,128.9558,128.9287,128.9287,18230.0
2021-09-02 12:20:00,142.34,142.34,142.3,142.33,10013.0,128.9287,128.9287,128.8924,128.9196,10013.0
2021-09-02 12:25:00,142.33,142.34,142.31,142.33,29060.0,128.9196,128.9287,128.9015,128.9196,29060.0
2021-09-02 12:30:00,142.32,142.34,142.3,142.33,6417.0,128.9105,128.9287,128.8924,128.9196,6417.0
2021-09-02 12:35:00,142.32,142.33,142.28,142.3,11467.0,128.9105,128.9196,128.8743,128.8924,11467.0
2021-09-02 12:40:00,142.3,142.33,142.28,142.32,7304.0,128.8924,128.9196,128.8743,128.9105,7304.0
2021-09-02 12:45:00,142.34,142.35,142.3,142.31,9165.0,128.9287,128.9377,128.8924,128.9015,9165.0
2021-09-02 12:50:00,142.31,142.35,142.3,142.34,46986.0,128.9015,128.9377,128.8924,128.9287,46986.0
2021-09-02 12:55:00,142.35,142.37,142.33,142.35,5028.0,128.9377,128.9558,128.9196,128.9377,5028.0
2021-09-02 13:00:00,142.35,142.36,142.33,142.33,5680.0,128.9377,128.9468,128.9196,128.9196,5680.0
2021-09-02 13:05:00,142.33,142.34,142.3,142.32,5728.0,128.9196,128.9287,128.8924,128.9105,5728.0
2021-09-02 13:10:00,142.33,142.35,142.3,142.3,13253.0,128.9196,128.9377,128.8924,128.8924,13253.0
2021-09-02 13:15:00,142.31,142.31,142.24,142.25,6439.0,128.9015,128.9015,128.8381,128.8471,6439.0
2021-09-02 13:20:00,142.24,142.25,142.19,142.21,7374.0,128.8381,128.8471,128.7928,128.8109,7374.0
2021-09-02 13:25:00,142.22,142.22,142.18,142.18,24597.0,128.82,128.82,128.7837,128.7837,24597.0
2021-09-02 13:30:00,142.18,142.23,142.18,142.2,14223.0,128.7837,128.829,128.7837,128.8019,14223.0
2021-09-02 13:35:00,142.2,142.21,142.16,142.18,9755.0,128.8019,128.8109,128.7656,128.7837,9755.0
2021-09-02 13:40:00,142.22,142.24,142.18,142.19,12606.0,128.82,128.8381,128.7837,128.7928,12606.0
2021-09-02 13:45:00,142.22,142.23,142.17,142.17,8130.0,128.82,128.829,128.7747,128.7747,8130.0
2021-09-02 13:50:00,142.17,142.19,142.13,142.13,18381.0,128.7747,128.7928,128.7385,128.7385,18381.0
2021-09-02 13:55:00,142.13,142.16,142.12,142.14,9782.0,128.7385,128.7656,128.7294,128.7475,9782.0
2021-09-02 14:00:00,142.13,142.15,142.07,142.07,8998.0,128.7385,128.7566,128.6841,128.6841,8998.0
2021-09-02 14:05:00,142.1,142.14,142.07,142.14,11003.0,128.7113,128.7475,128.6841,128.7475,11003.0
2021-09-02 14:10:00,142.15,142.15,142.05,142.13,7939.0,128.7566,128.7566,128.666,128.7385,7939.0
2021-09-02 14:15:00,142.13,142.15,142.11,142.13,29728.0,128.7385,128.7566,128.7203,128.7385,29728.0
2021-09-02 14:20:00,142.15,142.16,142.09,142.09,5322.0,128.7566,128.7656,128.7022,128.7022,5322.0
2021-09-02 14:25:00,142.1,142.11,142.04,142.07,12615.0,128.7113,128.7203,128.6569,128.6841,12615.0
2021-09-02 14:30:00,142.07,142.12,142.06,142.08,14226.0,128.6841,128.7294,128.675,128.6932,14226.0
2021-09-02 14:35:00,142.09,142.09,142.0,142.03,20913.0,128.7022,128.7022,128.6207,128.6479,20913.0
2021-09-02 14:40:00,142.04,142.1,142.01,142.09,10035.0,128.6569,128.7113,128.6298,128.7022,10035.0
2021-09-02 14:45:00,142.1,142.15,142.1,142.12,71793.0,128.7113,128.7566,128.7113,128.7294,71793.0
2021-09-02 14:50:00,142.13,142.16,142.12,142.14,9443.0,128.7385,128.7656,128.7294,128.7475,9443.0
2021-09-02 14:55:00,142.13,142.23,142.13,142.21,11751.0,128.7385,128.829,128.7385,128.8109,11751.0
2021-09-02 15:00:00,142.22,142.29,142.22,142.27,104392.0,128.82,128.8834,128.82,128.8653,104392.0
2021-09-02 15:05:00,142.26,142.28,142.18,142.18,18881.0,128.8562,128.8743,128.7837,128.7837,18881.0
2021-09-02 15:10:00,142.18,142.21,142.12,142.17,26760.0,128.7837,128.8109,128.7294,128.7747,26760.0
2021-09-02 15:15:00,142.17,142.22,142.15,142.15,14510.0,128.7747,128.82,128.7566,128.7566,14510.0
2021-09-02 15:20:00,142.15,142.15,142.04,142.07,20416.0,128.7566,128.7566,128.6569,128.6841,20416.0
2021-09-02 15:25:00,142.08,142.11,142.04,142.07,23152.0,128.6932,128.7203,128.6569,128.6841,23152.0
2021-09-02 15:30:00,142.08,142.1,142.02,142.07,34706.0,128.6932,128.7113,128.6388,128.6841,34706.0
2021-09-02 15:35:00,142.07,142.09,142.02,142.08,13965.0,128.6841,128.7022,128.6388,128.6932,13965.0
2021-09-02 15:40:00,142.08,142.12,142.06,142.07,63374.0,128.6932,128.7294,128.675,128.6841,63374.0
2021-09-02 15:45:00,142.08,142.12,142.03,142.06,15408.0,128.6932,128.7294,128.6479,128.675,15408.0
2021-09-02 15:50:00,142.08,142.3,142.06,142.29,26919.0,128.6932,128.8924,128.675,128.8834,26919.0
2021-09-02 15:55:00,142.28,142.45,142.28,142.44,38012.0,128.8743,129.0283,128.8743,129.0192,38012.0
2021-09-03 09:30:00,142.2,142.34,142.14,142.27,65644.0,128.8019,128.9287,128.7475,128.8653,65644.0
2021-09-03 09:35:00,142.28,142.3,142.12,142.12,56149.0,128.8743,128.8924,128.7294,128.7294,56149.0
2021-09-03 09:40:00,142.09,142.17,142.08,142.08,16651.0,128.7022,128.7747,128.6932,128.6932,16651.0
2021-09-03 09:45:00,142.08,142.14,142.01,142.08,27052.0,128.6932,128.7475,128.6298,128.6932,27052.0
2021-09-03 09:50:00,142.05,142.05,141.87,141.94,28719.0,128.666,128.666,128.5029,128.5664,28719.0
2021-09-03 09:55:00,141.94,141.95,141.84,141.85,14694.0,128.5664,128.5754,128.4758,128.4848,14694.0
2021-09-03 10:00:00,141.85,141.9,141.7,141.9,35076.0,128.4848,128.5301,128.349,128.5301,35076.0
2021-09-03 10:05:00,141.89,141.92,141.79,141.9,42798.0,128.5211,128.5482,128.4305,128.5301,42798.0
2021-09-03 10:10:00,141.9,142.08,141.87,142.08,27773.0,128.5301,128.6932,128.5029,128.6932,27773.0
2021-09-03 10:15:00,142.1,142.18,142.07,142.09,13435.0,128.7113,128.7837,128.6841,128.7022,13435.0
2021-09-03 10:20:00,142.09,142.11,142.0,142.01,6230.0,128.7022,128.7203,128.6207,128.6298,6230.0
2021-09-03 10:25:00,142.0,142.06,141.98,142.02,11188.0,128.6207,128.675,128.6026,128.6388,11188.0
2021-09-03 10:30:00,141.99,141.99,141.91,141.96,8262.0,128.6116,128.6116,128.5392,128.5845,8262.0
2021-09-03 10:35:00,141.97,141.98,141.87,141.87,6622.0,128.5935,128.6026,128.5029,128.5029,6622.0
2021-09-03 10:40:00,141.87,141.87,141.78,141.85,7069.0,128.5029,128.5029,128.4214,128.4848,7069.0
2021-09-03 10:45:00,141.85,141.9,141.84,141.9,6184.0,128.4848,128.5301,128.4758,128.5301,6184.0
2021-09-03 10:50:00,141.92,141.93,141.87,141.87,2910.0,128.5482,128.5573,128.5029,128.5029,2910.0
2021-09-03 10:55:00,141.87,141.94,141.84,141.93,6855.0,128.5029,128.5664,128.4758,128.5573,6855.0
2021-09-03 11:00:00,141.94,141.99,141.92,141.97,8480.0,128.5664,128.6116,128.5482,128.5935,8480.0
2021-09-03 11:05:00,141.96,142.01,141.9,142.01,9178.0,128.5845,128.6298,128.5301,128.6298,9178.0
2021-09-03 11:10:00,142.02,142.06,141.98,141.99,14655.0,128.6388,128.675,128.6026,128.6116,14655.0
2021-09-03 11:15:00,142.0,142.0,141.88,141.9,7362.0,128.6207,128.6207,128.512,128.5301,7362.0
2021-09-03 11:20:00,141.88,141.89,141.82,141.89,7442.0,128.512,128.5211,128.4577,128.5211,7442.0
2021-09-03 11:25:00,141.89,141.93,141.85,141.88,22746.0,128.5211,128.5573,128.4848,128.512,22746.0
2021-09-03 11:30:00,141.87,141.94,141.85,141.86,12852.0,128.5029,128.5664,128.4848,128.4939,12852.0
2021-09-03 11:35:00,141.84,141.89,141.79,141.81,9720.0,128.4758,128.5211,128.4305,128.4486,9720.0
2021-09-03 11:40:00,141.81,141.84,141.75,141.83,5625.0,128.4486,128.4758,128.3943,128.4667,5625.0
2021-09-03 11:45:00,141.88,141.9,141.85,141.87,5583.0,128.512,128.5301,128.4848,128.5029,5583.0
2021-09-03 11:50:00,141.87,141.87,141.82,141.83,5761.0,128.5029,128.5029,128.4577,128.4667,5761.0
2021-09-03 11:55:00,141.83,141.86,141.8,141.82,7197.0,128.4667,128.4939,128.4395,128.4577,7197.0
2021-09-03 12:00:00,141.82,141.82,141.77,141.78,12648.0,128.4577,128.4577,128.4124,128.4214,12648.0
2021-09-03 12:05:00,141.79,141.84,141.78,141.82,7604.0,128.4305,128.4758,128.4214,128.4577,7604.0
2021-09-03 12:10:00,141.81,141.84,141.78,141.78,6086.0,128.4486,128.4758,128.4214,128.4214,6086.0
2021-09-03 12:15:00,141.78,141.79,141.74,141.74,4719.0,128.4214,128.4305,128.3852,128.3852,4719.0
2021-09-03 12:20:00,141.74,141.79,141.73,141.78,6859.0,128.3852,128.4305,128.3761,128.4214,6859.0
2021-09-03 12:25:00,141.8,141.81,141.78,141.8,4267.0,128.4395,128.4486,128.4214,128.4395,4267.0
2021-09-03 12:30:00,141.81,141.82,141.75,141.78,10427.0,128.4486,128.4577,128.3943,128.4214,10427.0
2021-09-03 12:35:00,141.78,141.78,141.74,141.74,8257.0,128.4214,128.4214,128.3852,128.3852,8257.0
2021-09-03 12:40:00,141.74,141.8,141.73,141.8,9874.0,128.3852,128.4395,128.3761,128.4395,9874.0
2021-09-03 12:45:00,141.81,141.82,141.78,141.81,7453.0,128.4486,128.4577,128.4214,128.4486,7453.0
2021-09-03 12:50:00,141.81,141.82,141.77,141.81,5593.0,128.4486,128.4577,128.4124,128.4486,5593.0
2021-09-03 12:55:00,141.83,141.83,141.79,141.81,8436.0,128.4667,128.4667,128.4305,128.4486,8436.0
2021-09-03 13:00:00,141.81,141.88,141.8,141.88,3875.0,128.4486,128.512,128.4395,128.512,3875.0
2021-09-03 13:05:00,141.88,141.9,141.86,141.9,51953.0,128.512,128.5301,128.4939,128.5301,51953.0
2021-09-03 13:10:00,141.89,141.97,141.89,141.97,11653.0,128.5211,128.5935,128.5211,128.5935,11653.0
2021-09-03 13:15:00,141.99,141.99,141.96,141.98,5437.0,128.6116,128.6116,128.5845,128.6026,5437.0
2021-09-03 13:20:00,141.99,142.0,141.98,142.0,23675.0,128.6116,128.6207,128.6026,128.6207,23675.0
2021-09-03 13:25:00,142.0,142.01,141.98,141.98,37937.0,128.6207,128.6298,128.6026,128.6026,37937.0
2021-09-03 13:30:00,141.99,142.03,141.98,142.01,10679.0,128.6116,128.6479,128.6026,128.6298,10679.0
2021-09-03 13:35:00,142.0,142.06,141.99,142.06,9294.0,128.6207,128.675,128.6116,128.675,9294.0
2021-09-03 13:40:00,142.07,142.12,142.07,142.11,18988.0,128.6841,128.7294,128.6841,128.7203,18988.0
2021-09-03 13:45:00,142.11,142.12,142.09,142.12,13188.0,128.7203,128.7294,128.7022,128.7294,13188.0
2021-09-03 13:50:00,142.11,142.12,142.08,142.11,4316.0,128.7203,128.7294,128.6932,128.7203,4316.0
2021-09-03 13:55:00,142.11,142.13,142.09,142.09,4582.0,128.7203,128.7385,128.7022,128.7022,4582.0
2021-09-03 14:00:00,142.09,142.09,142.04,142.05,3681.0,128.7022,128.7022,128.6569,128.666,3681.0
2021-09-03 14:05:00,142.06,142.13,142.05,142.13,21593.0,128.675,128.7385,128.666,128.7385,21593.0
2021-09-03 14:10:00,142.13,142.16,142.11,142.14,10013.0,128.7385,128.7656,128.7203,128.7475,10013.0
2021-09-03 14:15:00,142.14,142.17,142.13,142.17,8680.0,128.7475,128.7747,128.7385,128.7747,8680.0
2021-09-03 14:20:00,142.17,142.17,142.13,142.14,12625.0,128.7747,128.7747,128.7385,128.7475,12625.0
2021-09-03 14:25:00,142.15,142.15,142.1,142.12,5845.0,128.7566,128.7566,128.7113,128.7294,5845.0
2021-09-03 14:30:00,142.13,142.13,142.09,142.11,6034.0,128.7385,128.7385,128.7022,128.7203,6034.0
2021-09-03 14:35:00,142.12,142.12,142.08,142.09,4645.0,128.7294,128.7294,128.6932,128.7022,4645.0
2021-09-03 14:40:00,142.09,142.09,142.07,142.07,32609.0,128.7022,128.7022,128.6841,128.6841,32609.0
2021-09-03 14:45:00,142.07,142.08,142.05,142.07,14736.0,128.6841,128.6932,128.666,128.6841,14736.0
2021-09-03 14:50:00,142.08,142.11,142.07,142.11,8293.0,128.6932,128.7203,128.6841,128.7203,8293.0
2021-09-03 14:55:00,142.1,142.13,142.07,142.09,14094.0,128.7113,128.7385,128.6841,128.7022,14094.0
2021-09-03 15:00:00,142.1,142.15,142.09,142.15,14212.0,128.7113,128.7566,128.7022,128.7566,14212.0
2021-09-03 15:05:00,142.14,142.15,142.11,142.12,9135.0,128.7475,128.7566,128.7203,128.7294,9135.0
2021-09-03 15:10:00,142.11,142.13,142.09,142.13,8859.0,128.7203,128.7385,128.7022,128.7385,8859.0
2021-09-03 15:15:00,142.12,142.12,142.05,142.08,42697.0,128.7294,128.7294,128.666,128.6932,42697.0
2021-09-03 15:20:00,142.06,142.07,142.04,142.05,9363.0,128.675,128.6841,128.6569,128.666,9363.0
2021-09-03 15:25:00,142.06,142.08,142.01,142.03,14196.0,128.675,128.6932,128.6298,128.6479,14196.0
2021-09-03 15:30:00,142.04,142.09,142.01,142.09,12349.0,128.6569,128.7022,128.6298,128.7022,12349.0
2021-09-03 15:35:00,142.09,142.09,142.0,142.03,10027.0,128.7022,128.7022,128.6207,128.6479,10027.0
2021-09-03 15:40:00,142.0,142.01,141.96,142.0,20409.0,128.6207,128.6298,128.5845,128.6207,20409.0
2021-09-03 15:45:00,141.99,142.04,141.97,142.01,13834.0,128.6116,128.6569,128.5935,128.6298,13834.0
2021-09-03 15:50:00,142.01,142.06,141.96,141.96,23609.0,128.6298,128.675,128.5845,128.5845,23609.0
2021-09-03 15:55:00,141.97,141.97,141.87,141.89,33072.0,128.5935,128.5935,128.5029,128.5211,33072.0
2021-09-07 09:30:00,141.43,141.6,141.4,141.46,114791.0,128.1044,128.2584,128.0772,128.1316,114791.0
2021-09-07 09:35:00,141.46,141.46,141.14,141.14,14042.0,128.1316,128.1316,127.8417,127.8417,14042.0
2021-09-07 09:40:00,141.13,141.19,141.02,141.17,31459.0,127.8327,127.887,127.733,127.8689,31459.0
2021-09-07 09:45:00,141.19,141.19,141.02,141.12,91317.0,127.887,127.887,127.733,127.8236,91317.0
2021-09-07 09:50:00,141.1,141.28,141.06,141.24,20159.0,127.8055,127.9685,127.7693,127.9323,20159.0
2021-09-07 09:55:00,141.2,141.22,141.14,141.14,25444.0,127.8961,127.9142,127.8417,127.8417,25444.0
2021-09-07 10:00:00,141.14,141.23,141.1,141.23,27857.0,127.8417,127.9232,127.8055,127.9232,27857.0
2021-09-07 10:05:00,141.21,141.23,140.97,141.03,26177.0,127.9051,127.9232,127.6877,127.7421,26177.0
2021-09-07 10:10:00,141.0,141.0,140.83,140.87,35390.0,127.7149,127.7149,127.5609,127.5972,35390.0
2021-09-07 10:15:00,140.84,140.98,140.84,140.9,15518.0,127.57,127.6968,127.57,127.6243,15518.0
2021-09-07 10:20:00,140.9,140.95,140.85,140.86,25335.0,127.6243,127.6696,127.5791,127.5881,25335.0
2021-09-07 10:25:00,140.85,140.88,140.8,140.83,16031.0,127.5791,127.6062,127.5338,127.5609,16031.0
2021-09-07 10:30:00,140.82,140.82,140.69,140.71,21278.0,127.5519,127.5519,127.4341,127.4522,21278.0
2021-09-07 10:35:00,140.71,140.8,140.69,140.73,50858.0,127.4522,127.5338,127.4341,127.4704,50858.0
2021-09-07 10:40:00,140.72,140.74,140.66,140.74,23905.0,127.4613,127.4794,127.407,127.4794,23905.0
2021-09-07 10:45:00,140.73,140.79,140.71,140.77,31726.0,127.4704,127.5247,127.4522,127.5066,31726.0
2021-09-07 10:50:00,140.77,140.78,140.71,140.75,13264.0,127.5066,127.5156,127.4522,127.4885,13264.0
2021-09-07 10:55:00,140.72,140.8,140.71,140.77,32469.0,127.4613,127.5338,127.4522,127.5066,32469.0
2021-09-07 11:00:00,140.77,140.77,140.61,140.64,22339.0,127.5066,127.5066,127.3617,127.3888,22339.0
2021-09-07 11:05:00,140.64,140.68,140.61,140.64,22624.0,127.3888,127.4251,127.3617,127.3888,22624.0
2021-09-07 11:10:00,140.64,140.65,140.56,140.6,16218.0,127.3888,127.3979,127.3164,127.3526,16218.0
2021-09-07 11:15:00,140.58,140.63,140.54,140.59,12187.0,127.3345,127.3798,127.2983,127.3436,12187.0
2021-09-07 11:20:00,140.59,140.59,140.54,140.54,31813.0,127.3436,127.3436,127.2983,127.2983,31813.0
2021-09-07 11:25:00,140.56,140.65,140.56,140.64,12973.0,127.3164,127.3979,127.3164,127.3888,12973.0
2021-09-07 11:30:00,140.63,140.71,140.61,140.69,7544.0,127.3798,127.4522,127.3617,127.4341,7544.0
2021-09-07 11:35:00,140.71,140.73,140.68,140.7,5793.0,127.4522,127.4704,127.4251,127.4432,5793.0
2021-09-07 11:40:00,140.69,140.71,140.64,140.69,11784.0,127.4341,127.4522,127.3888,127.4341,11784.0
2021-09-07 11:45:00,140.69,140.69,140.62,140.64,8977.0,127.4341,127.4341,127.3707,127.3888,8977.0
2021-09-07 11:50:00,140.65,140.66,140.52,140.52,6306.0,127.3979,127.407,127.2801,127.2801,6306.0
2021-09-07 11:55:00,140.51,140.55,140.47,140.51,11501.0,127.2711,127.3073,127.2349,127.2711,11501.0
2021-09-07 12:00:00,140.51,140.64,140.5,140.64,35565.0,127.2711,127.3888,127.262,127.3888,35565.0
2021-09-07 12:05:00,140.66,140.76,140.65,140.73,9302.0,127.407,127.4975,127.3979,127.4704,9302.0
2021-09-07 12:10:00,140.72,140.73,140.64,140.64,17176.0,127.4613,127.4704,127.3888,127.3888,17176.0
2021-09-07 12:15:00,140.64,140.64,140.57,140.58,6788.0,127.3888,127.3888,127.3254,127.3345,6788.0
2021-09-07 12:20:00,140.57,140.58,140.54,140.55,9979.0,127.3254,127.3345,127.2983,127.3073,9979.0
2021-09-07 12:25:00,140.55,140.6,140.55,140.59,4831.0,127.3073,127.3526,127.3073,127.3436,4831.0
2021-09-07 12:30:00,140.61,140.67,140.6,140.64,12753.0,127.3617,127.416,127.3526,127.3888,12753.0
2021-09-07 12:35:00,140.65,140.7,140.62,140.62,8523.0,127.3979,127.4432,127.3707,127.3707,8523.0
2021-09-07 12:40:00,140.62,140.71,140.62,140.71,16712.0,127.3707,127.4522,127.3707,127.4522,16712.0
2021-09-07 12:45:00,140.71,140.8,140.71,140.78,21316.0,127.4522,127.5338,127.4522,127.5156,21316.0
2021-09-07 12:50:00,140.79,140.83,140.77,140.83,18348.0,127.5247,127.5609,127.5066,127.5609,18348.0
2021-09-07 12:55:00,140.83,140.84,140.81,140.84,9249.0,127.5609,127.57,127.5428,127.57,9249.0
2021-09-07 13:00:00,140.84,140.91,140.83,140.83,35754.0,127.57,127.6334,127.5609,127.5609,35754.0
2021-09-07 13:05:00,140.84,140.87,140.83,140.84,14664.0,127.57,127.5972,127.5609,127.57,14664.0
2021-09-07 13:10:00,140.85,140.95,140.84,140.94,10893.0,127.5791,127.6696,127.57,127.6606,10893.0
2021-09-07 13:15:00,140.94,140.96,140.91,140.94,21512.0,127.6606,127.6787,127.6334,127.6606,21512.0
2021-09-07 13:20:00,140.93,140.95,140.85,140.85,7070.0,127.6515,127.6696,127.5791,127.5791,7070.0
2021-09-07 13:25:00,140.86,140.86,140.8,140.82,5635.0,127.5881,127.5881,127.5338,127.5519,5635.0
2021-09-07 13:30:00,140.83,140.88,140.81,140.84,48920.0,127.5609,127.6062,127.5428,127.57,48920.0
2021-09-07 13:35:00,140.84,140.88,140.81,140.88,13626.0,127.57,127.6062,127.5428,127.6062,13626.0
2021-09-07 13:40:00,140.87,140.89,140.86,140.87,11455.0,127.5972,127.6153,127.5881,127.5972,11455.0
2021-09-07 13:45:00,140.88,140.91,140.86,140.87,18526.0,127.6062,127.6334,127.5881,127.5972,18526.0
2021-09-07 13:50:00,140.88,140.94,140.87,140.94,4274.0,127.6062,127.6606,127.5972,127.6606,4274.0
2021-09-07 13:55:00,140.94,140.96,140.92,140.92,7177.0,127.6606,127.6787,127.6425,127.6425,7177.0
2021-09-07 14:00:00,140.92,140.94,140.87,140.92,15336.0,127.6425,127.6606,127.5972,127.6425,15336.0
2021-09-07 14:05:00,140.91,140.92,140.81,140.81,28409.0,127.6334,127.6425,127.5428,127.5428,28409.0
2021-09-07 14:10:00,140.84,140.86,140.81,140.84,10236.0,127.57,127.5881,127.5428,127.57,10236.0
2021-09-07 14:15:00,140.84,140.86,140.73,140.75,18967.0,127.57,127.5881,127.4704,127.4885,18967.0
2021-09-07 14:20:00,140.74,140.75,140.7,140.72,11258.0,127.4794,127.4885,127.4432,127.4613,11258.0
2021-09-07 14:25:00,140.71,140.73,140.67,140.69,6679.0,127.4522,127.4704,127.416,127.4341,6679.0
2021-09-07 14:30:00,140.68,140.74,140.66,140.73,11164.0,127.4251,127.4794,127.407,127.4704,11164.0
2021-09-07 14:35:00,140.73,140.76,140.71,140.75,10063.0,127.4704,127.4975,127.4522,127.4885,10063.0
2021-09-07 14:40:00,140.76,140.77,140.7,140.75,11869.0,127.4975,127.5066,127.4432,127.4885,11869.0
2021-09-07 14:45:00,140.75,140.77,140.73,140.74,14703.0,127.4885,127.5066,127.4704,127.4794,14703.0
2021-09-07 14:50:00,140.74,140.77,140.73,140.75,7730.0,127.4794,127.5066,127.4704,127.4885,7730.0
2021-09-07 14:55:00,140.76,140.79,140.75,140.75,4963.0,127.4975,127.5247,127.4885,127.4885,4963.0
2021-09-07 15:00:00,140.75,140.81,140.75,140.81,10061.0,127.4885,127.5428,127.4885,127.5428,10061.0
2021-09-07 15:05:00,140.79,140.8,140.75,140.78,13004.0,127.5247,127.5338,127.4885,127.5156,13004.0
2021-09-07 15:10:00,140.78,140.78,140.71,140.71,5262.0,127.5156,127.5156,127.4522,127.4522,5262.0
2021-09-07 15:15:00,140.71,140.73,140.66,140.69,13812.0,127.4522,127.4704,127.407,127.4341,13812.0
2021-09-07 15:20:00,140.68,140.71,140.66,140.69,20782.0,127.4251,127.4522,127.407,127.4341,20782.0
2021-09-07 15:25:00,140.68,140.72,140.64,140.64,23468.0,127.4251,127.4613,127.3888,127.3888,23468.0
2021-09-07 15:30:00,140.62,140.68,140.6,140.66,39337.0,127.3707,127.4251,127.3526,127.407,39337.0
2021-09-07 15:35:00,140.66,140.66,140.56,140.58,22565.0,127.407,127.407,127.3164,127.3345,22565.0
2021-09-07 15:40:00,140.58,140.58,140.52,140.53,21073.0,127.3345,127.3345,127.2801,127.2892,21073.0
2021-09-07 15:45:00,140.51,140.56,140.47,140.53,56224.0,127.2711,127.3164,127.2349,127.2892,56224.0
2021-09-07 15:50:00,140.53,140.56,140.47,140.5,20354.0,127.2892,127.3164,127.2349,127.262,20354.0
2021-09-07 15:55:00,140.49,140.52,140.47,140.48,20932.0,127.253,127.2801,127.2349,127.2439,20932.0
2021-09-08 09:30:00,140.27,140.3,140.04,140.21,139130.0,127.0537,127.0809,126.8454,126.9994,139130.0
2021-09-08 09:35:00,140.22,140.53,140.22,140.53,56532.0,127.0084,127.2892,127.0084,127.2892,56532.0
2021-09-08 09:40:00,140.53,140.67,140.51,140.58,47260.0,127.2892,127.416,127.2711,127.3345,47260.0
2021-09-08 09:45:00,140.59,140.68,140.47,140.48,20993.0,127.3436,127.4251,127.2349,127.2439,20993.0
2021-09-08 09:50:00,140.48,140.5,140.37,140.45,14208.0,127.2439,127.262,127.1443,127.2167,14208.0
2021-09-08 09:55:00,140.46,140.61,140.45,140.49,28780.0,127.2258,127.3617,127.2167,127.253,28780.0
2021-09-08 10:00:00,140.53,140.77,140.53,140.58,55477.0,127.2892,127.5066,127.2892,127.3345,55477.0
2021-09-08 10:05:00,140.57,140.61,140.49,140.58,14479.0,127.3254,127.3617,127.253,127.3345,14479.0
2021-09-08 10:10:00,140.58,140.59,140.44,140.47,33096.0,127.3345,127.3436,127.2077,127.2349,33096.0
2021-09-08 10:15:00,140.47,140.47,140.31,140.38,54174.0,127.2349,127.2349,127.0899,127.1533,54174.0
2021-09-08 10:20:00,140.38,140.42,140.29,140.32,32137.0,127.1533,127.1896,127.0718,127.099,32137.0
2021-09-08 10:25:00,140.31,140.32,140.24,140.28,14656.0,127.0899,127.099,127.0265,127.0628,14656.0
2021-09-08 10:30:00,140.3,140.32,140.22,140.24,77931.0,127.0809,127.099,127.0084,127.0265,77931.0
2021-09-08 10:35:00,140.23,140.26,140.02,140.11,117052.0,127.0175,127.0446,126.8273,126.9088,117052.0
2021-09-08 10:40:00,140.09,140.1,139.86,139.92,44837.0,126.8907,126.8997,126.6823,126.7367,44837.0
2021-09-08 10:45:00,139.92,140.1,139.86,140.1,29864.0,126.7367,126.8997,126.6823,126.8997,29864.0
2021-09-08 10:50:00,140.08,140.1,139.94,139.95,22572.0,126.8816,126.8997,126.7548,126.7639,22572.0
2021-09-08 10:55:00,139.95,140.28,139.93,140.16,33144.0,126.7639,127.0628,126.7457,126.9541,33144.0
2021-09-08 11:00:00,140.13,140.34,140.1,140.29,23660.0,126.9269,127.1171,126.8997,127.0718,23660.0
2021-09-08 11:05:00,140.33,140.36,140.16,140.22,34295.0,127.108,127.1352,126.9541,127.0084,34295.0
2021-09-08 11:10:00,140.22,140.35,140.21,140.34,13430.0,127.0084,127.1262,126.9994,127.1171,13430.0
2021-09-08 11:15:00,140.34,140.38,140.25,140.32,26258.0,127.1171,127.1533,127.0356,127.099,26258.0
2021-09-08 11:20:00,140.32,140.37,140.27,140.31,9139.0,127.099,127.1443,127.0537,127.0899,9139.0
2021-09-08 11:25:00,140.28,140.29,140.17,140.17,7916.0,127.0628,127.0718,126.9631,126.9631,7916.0
2021-09-08 11:30:00,140.16,140.26,140.12,140.12,7555.0,126.9541,127.0446,126.9178,126.9178,7555.0
2021-09-08 11:35:00,140.13,140.19,140.12,140.15,11467.0,126.9269,126.9812,126.9178,126.945,11467.0
2021-09-08 11:40:00,140.15,140.19,140.1,140.11,10627.0,126.945,126.9812,126.8997,126.9088,10627.0
2021-09-08 11:45:00,140.12,140.21,140.09,140.1,10733.0,126.9178,126.9994,126.8907,126.8997,10733.0
2021-09-08 11:50:00,140.1,140.16,140.07,140.16,10847.0,126.8997,126.9541,126.8725,126.9541,10847.0
2021-09-08 11:55:00,140.15,140.2,140.12,140.15,10598.0,126.945,126.9903,126.9178,126.945,10598.0
2021-09-08 12:00:00,140.17,140.32,140.12,140.25,16404.0,126.9631,127.099,126.9178,127.0356,16404.0
2021-09-08 12:05:00,140.25,140.35,140.25,140.34,11019.0,127.0356,127.1262,127.0356,127.1171,11019.0
2021-09-08 12:10:00,140.35,140.42,140.33,140.4,7951.0,127.1262,127.1896,127.108,127.1715,7951.0
2021-09-08 12:15:00,140.39,140.47,140.39,140.47,9748.0,127.1624,127.2349,127.1624,127.2349,9748.0
2021-09-08 12:20:00,140.48,140.51,140.45,140.49,24557.0,127.2439,127.2711,127.2167,127.253,24557.0
2021-09-08 12:25:00,140.49,140.5,140.42,140.46,300323.0,127.253,127.262,127.1896,127.2258,300323.0
2021-09-08 12:30:00,140.47,140.48,140.44,140.45,14449.0,127.2349,127.2439,127.2077,127.2167,14449.0
2021-09-08 12:35:00,140.44,140.46,140.38,140.39,10721.0,127.2077,127.2258,127.1533,127.1624,10721.0
2021-09-08 12:40:00,140.4,140.45,140.39,140.4,6341.0,127.1715,127.2167,127.1624,127.1715,6341.0
2021-09-08 12:45:00,140.4,140.4,140.31,140.39,5624.0,127.1715,127.1715,127.0899,127.1624,5624.0
2021-09-08 12:50:00,140.38,140.42,140.37,140.39,7928.0,127.1533,127.1896,127.1443,127.1624,7928.0
2021-09-08 12:55:00,140.4,140.43,140.36,140.38,9949.0,127.1715,127.1986,127.1352,127.1533,9949.0
2021-09-08 13:00:00,140.38,140.39,140.31,140.33,8977.0,127.1533,127.1624,127.0899,127.108,8977.0
2021-09-08 13:05:00,140.34,140.41,140.25,140.25,12419.0,127.1171,127.1805,127.0356,127.0356,12419.0
2021-09-08 13:10:00,140.25,140.26,140.22,140.23,10536.0,127.0356,127.0446,127.0084,127.0175,10536.0
2021-09-08 13:15:00,140.24,140.3,140.23,140.3,8160.0,127.0265,127.0809,127.0175,127.0809,8160.0
2021-09-08 13:20:00,140.28,140.29,140.26,140.28,5076.0,127.0628,127.0718,127.0446,127.0628,5076.0
2021-09-08 13:25:00,140.28,140.35,140.27,140.35,7811.0,127.0628,127.1262,127.0537,127.1262,7811.0
2021-09-08 13:30:00,140.35,140.37,140.29,140.3,39440.0,127.1262,127.1443,127.0718,127.0809,39440.0
2021-09-08 13:35:00,140.31,140.32,140.27,140.31,19527.0,127.0899,127.099,127.0537,127.0899,19527.0
2021-09-08 13:40:00,140.33,140.34,140.3,140.32,10127.0,127.108,127.1171,127.0809,127.099,10127.0
2021-09-08 13:45:00,140.33,140.35,140.31,140.32,11919.0,127.108,127.1262,127.0899,127.099,11919.0
2021-09-08 13:50:00,140.34,140.35,140.27,140.31,8390.0,127.1171,127.1262,127.0537,127.0899,8390.0
2021-09-08 13:55:00,140.3,140.32,140.25,140.25,13686.0,127.0809,127.099,127.0356,127.0356,13686.0
2021-09-08 14:00:00,140.26,140.42,140.25,140.37,14807.0,127.0446,127.1896,127.0356,127.1443,14807.0
2021-09-08 14:05:00,140.37,140.4,140.29,140.34,24174.0,127.1443,127.1715,127.0718,127.1171,24174.0
2021-09-08 14:10:00,140.34,140.4,140.33,140.4,9705.0,127.1171,127.1715,127.108,127.1715,9705.0
2021-09-08 14:15:00,140.4,140.4,140.3,140.31,32731.0,127.1715,127.1715,127.0809,127.0899,32731.0
2021-09-08 14:20:00,140.31,140.34,140.27,140.27,12177.0,127.0899,127.1171,127.0537,127.0537,12177.0
2021-09-08 14:25:00,140.28,140.34,140.27,140.34,8976.0,127.0628,127.1171,127.0537,127.1171,8976.0
2021-09-08 14:30:00,140.34,140.38,140.3,140.37,7026.0,127.1171,127.1533,127.0809,127.1443,7026.0
2021-09-08 14:35:00,140.37,140.38,140.34,140.37,8627.0,127.1443,127.1533,127.1171,127.1443,8627.0
2021-09-08 14:40:00,140.37,140.4,140.33,140.4,8639.0,127.1443,127.1715,127.108,127.1715,8639.0
2021-09-08 14:45:00,140.41,140.42,140.36,140.37,10382.0,127.1805,127.1896,127.1352,127.1443,10382.0
2021-09-08 14:50:00,140.38,140.41,140.38,140.41,13100.0,127.1533,127.1805,127.1533,127.1805,13100.0
2021-09-08 14:55:00,140.42,140.47,140.41,140.44,6308.0,127.1896,127.2349,127.1805,127.2077,6308.0
2021-09-08 15:00:00,140.44,140.46,140.39,140.46,12639.0,127.2077,127.2258,127.1624,127.2258,12639.0
2021-09-08 15:05:00,140.45,140.49,140.43,140.46,22184.0,127.2167,127.253,127.1986,127.2258,22184.0
2021-09-08 15:10:00,140.45,140.53,140.44,140.53,10795.0,127.2167,127.2892,127.2077,127.2892,10795.0
2021-09-08 15:15:00,140.52,140.55,140.49,140.5,28503.0,127.2801,127.3073,127.253,127.262,28503.0
2021-09-08 15:20:00,140.48,140.51,140.43,140.44,15961.0,127.2439,127.2711,127.1986,127.2077,15961.0
2021-09-08 15:25:00,140.44,140.45,140.39,140.39,12694.0,127.2077,127.2167,127.1624,127.1624,12694.0
2021-09-08 15:30:00,140.39,140.44,140.37,140.38,23343.0,127.1624,127.2077,127.1443,127.1533,23343.0
2021-09-08 15:35:00,140.37,140.38,140.33,140.33,19277.0,127.1443,127.1533,127.108,127.108,19277.0
2021-09-08 15:40:00,140.33,140.42,140.31,140.41,11866.0,127.108,127.1896,127.0899,127.1805,11866.0
2021-09-08 15:45:00,140.4,140.42,140.34,140.34,25029.0,127.1715,127.1896,127.1171,127.1171,25029.0
2021-09-08 15:50:00,140.34,140.4,140.31,140.33,37104.0,127.1171,127.1715,127.0899,127.108,37104.0
2021-09-08 15:55:00,140.33,140.39,140.31,140.38,70504.0,127.108,127.1624,127.0899,127.1533,70504.0
2021-09-09 09:30:00,140.08,140.23,139.93,140.23,94680.0,126.8816,127.0175,126.7457,127.0175,94680.0
2021-09-09 09:35:00,140.24,140.43,140.24,140.41,20515.0,127.0265,127.1986,127.0265,127.1805,20515.0
2021-09-09 09:40:00,140.4,140.48,140.35,140.43,30234.0,127.1715,127.2439,127.1262,127.1986,30234.0
2021-09-09 09:45:00,140.42,140.48,140.38,140.44,16420.0,127.1896,127.2439,127.1533,127.2077,16420.0
2021-09-09 09:50:00,140.45,140.58,140.44,140.49,13587.0,127.2167,127.3345,127.2077,127.253,13587.0
2021-09-09 09:55:00,140.53,140.55,140.41,140.46,22956.0,127.2892,127.3073,127.1805,127.2258,22956.0
2021-09-09 10:00:00,140.46,140.57,140.4,140.54,34401.0,127.2258,127.3254,127.1715,127.2983,34401.0
2021-09-09 10:05:00,140.53,140.64,140.52,140.61,20522.0,127.2892,127.3888,127.2801,127.3617,20522.0
2021-09-09 10:10:00,140.61,140.79,140.6,140.78,29722.0,127.3617,127.5247,127.3526,127.5156,29722.0
2021-09-09 10:15:00,140.79,140.83,140.73,140.73,32324.0,127.5247,127.5609,127.4704,127.4704,32324.0
2021-09-09 10:20:00,140.74,140.78,140.68,140.72,26702.0,127.4794,127.5156,127.4251,127.4613,26702.0
2021-09-09 10:25:00,140.73,140.79,140.73,140.73,13171.0,127.4704,127.5247,127.4704,127.4704,13171.0
2021-09-09 10:30:00,140.72,140.85,140.72,140.83,39914.0,127.4613,127.5791,127.4613,127.5609,39914.0
2021-09-09 10:35:00,140.83,140.85,140.77,140.78,18329.0,127.5609,127.5791,127.5066,127.5156,18329.0
2021-09-09 10:40:00,140.79,140.79,140.69,140.71,13903.0,127.5247,127.5247,127.4341,127.4522,13903.0
2021-09-09 10:45:00,140.72,140.79,140.65,140.65,13725.0,127.4613,127.5247,127.3979,127.3979,13725.0
2021-09-09 10:50:00,140.65,140.73,140.64,140.68,7284.0,127.3979,127.4704,127.3888,127.4251,7284.0
2021-09-09 10:55:00,140.68,140.73,140.64,140.66,19323.0,127.4251,127.4704,127.3888,127.407,19323.0
2021-09-09 11:00:00,140.66,140.69,140.61,140.67,48757.0,127.407,127.4341,127.3617,127.416,48757.0
2021-09-09 11:05:00,140.67,140.71,140.66,140.66,9900.0,127.416,127.4522,127.407,127.407,9900.0
2021-09-09 11:10:00,140.65,140.68,140.61,140.65,18807.0,127.3979,127.4251,127.3617,127.3979,18807.0
2021-09-09 11:15:00,140.64,140.64,140.46,140.46,11681.0,127.3888,127.3888,127.2258,127.2258,11681.0
2021-09-09 11:20:00,140.45,140.45,140.4,140.44,8235.0,127.2167,127.2167,127.1715,127.2077,8235.0
2021-09-09 11:25:00,140.43,140.44,140.33,140.36,14216.0,127.1986,127.2077,127.108,127.1352,14216.0
2021-09-09 11:30:00,140.35,140.4,140.34,140.4,48871.0,127.1262,127.1715,127.1171,127.1715,48871.0
2021-09-09 11:35:00,140.38,140.44,140.37,140.39,16626.0,127.1533,127.2077,127.1443,127.1624,16626.0
2021-09-09 11:40:00,140.4,140.46,140.4,140.43,9419.0,127.1715,127.2258,127.1715,127.1986,9419.0
2021-09-09 11:45:00,140.43,140.47,140.42,140.45,9792.0,127.1986,127.2349,127.1896,127.2167,9792.0
2021-09-09 11:50:00,140.46,140.47,140.31,140.37,7646.0,127.2258,127.2349,127.0899,127.1443,7646.0
2021-09-09 11:55:00,140.33,140.44,140.32,140.44,9612.0,127.108,127.2077,127.099,127.2077,9612.0
2021-09-09 12:00:00,140.46,140.47,140.23,140.23,16459.0,127.2258,127.2349,127.0175,127.0175,16459.0
2021-09-09 12:05:00,140.24,140.26,140.2,140.25,10596.0,127.0265,127.0446,126.9903,127.0356,10596.0
2021-09-09 12:10:00,140.25,140.25,140.2,140.22,12747.0,127.0356,127.0356,126.9903,127.0084,12747.0
2021-09-09 12:15:00,140.2,140.2,140.08,140.14,5988.0,126.9903,126.9903,126.8816,126.936,5988.0
2021-09-09 12:20:00,140.15,140.16,140.12,140.16,9608.0,126.945,126.9541,126.9178,126.9541,9608.0
2021-09-09 12:25:00,140.15,140.2,140.14,140.17,15625.0,126.945,126.9903,126.936,126.9631,15625.0
2021-09-09 12:30:00,140.16,140.27,140.1,140.27,12332.0,126.9541,127.0537,126.8997,127.0537,12332.0
2021-09-09 12:35:00,140.29,140.32,140.29,140.3,4571.0,127.0718,127.099,127.0718,127.0809,4571.0
2021-09-09 12:40:00,140.29,140.32,140.27,140.32,7136.0,127.0718,127.099,127.0537,127.099,7136.0
2021-09-09 12:45:00,140.33,140.33,140.28,140.31,9436.0,127.108,127.108,127.0628,127.0899,9436.0
2021-09-09 12:50:00,140.32,140.34,140.27,140.28,7397.0,127.099,127.1171,127.0537,127.0628,7397.0
2021-09-09 12:55:00,140.26,140.27,140.21,140.21,7136.0,127.0446,127.0537,126.9994,126.9994,7136.0
2021-09-09 13:00:00,140.22,140.31,140.22,140.31,10689.0,127.0084,127.0899,127.0084,127.0899,10689.0
2021-09-09 13:05:00,140.31,140.34,140.3,140.3,5791.0,127.0899,127.1171,127.0809,127.0809,5791.0
2021-09-09 13:10:00,140.32,140.33,140.28,140.33,4008.0,127.099,127.108,127.0628,127.108,4008.0
2021-09-09 13:15:00,140.33,140.34,140.22,140.23,11475.0,127.108,127.1171,127.0084,127.0175,11475.0
2021-09-09 13:20:00,140.2,140.2,139.89,139.99,117576.0,126.9903,126.9903,126.7095,126.8001,117576.0
2021-09-09 13:25:00,139.99,140.02,139.91,140.01,22316.0,126.8001,126.8273,126.7276,126.8182,22316.0
2021-09-09 13:30:00,139.99,139.99,139.76,139.82,14715.0,126.8001,126.8001,126.5918,126.6461,14715.0
2021-09-09 13:35:00,139.78,139.84,139.72,139.73,66598.0,126.6099,126.6642,126.5555,126.5646,66598.0
2021-09-09 13:40:00,139.74,139.87,139.74,139.8,8894.0,126.5736,126.6914,126.5736,126.628,8894.0
2021-09-09 13:45:00,139.8,139.88,139.79,139.88,7315.0,126.628,126.7004,126.6189,126.7004,7315.0
2021-09-09 13:50:00,139.87,139.88,139.79,139.86,7819.0,126.6914,126.7004,126.6189,126.6823,7819.0
2021-09-09 13:55:00,139.85,139.91,139.79,139.8,51619.0,126.6733,126.7276,126.6189,126.628,51619.0
2021-09-09 14:00:00,139.78,139.82,139.59,139.59,14532.0,126.6099,126.6461,126.4378,126.4378,14532.0
2021-09-09 14:05:00,139.61,139.79,139.59,139.79,16460.0,126.4559,126.6189,126.4378,126.6189,16460.0
2021-09-09 14:10:00,139.79,139.83,139.76,139.82,15074.0,126.6189,126.6552,126.5918,126.6461,15074.0
2021-09-09 14:15:00,139.82,139.84,139.76,139.76,11338.0,126.6461,126.6642,126.5918,126.5918,11338.0
2021-09-09 14:20:00,139.77,139.82,139.73,139.73,10757.0,126.6008,126.6461,126.5646,126.5646,10757.0
2021-09-09 14:25:00,139.76,139.8,139.74,139.75,8145.0,126.5918,126.628,126.5736,126.5827,8145.0
2021-09-09 14:30:00,139.75,139.76,139.69,139.71,8062.0,126.5827,126.5918,126.5283,126.5465,8062.0
2021-09-09 14:35:00,139.72,139.75,139.68,139.69,8434.0,126.5555,126.5827,126.5193,126.5283,8434.0
2021-09-09 14:40:00,139.69,139.74,139.66,139.72,10745.0,126.5283,126.5736,126.5012,126.5555,10745.0
2021-09-09 14:45:00,139.73,139.91,139.72,139.89,14408.0,126.5646,126.7276,126.5555,126.7095,14408.0
2021-09-09 14:50:00,139.9,139.96,139.88,139.92,31366.0,126.7186,126.7729,126.7004,126.7367,31366.0
2021-09-09 14:55:00,139.94,139.95,139.9,139.91,15247.0,126.7548,126.7639,126.7186,126.7276,15247.0
2021-09-09 15:00:00,139.91,139.95,139.89,139.91,14476.0,126.7276,126.7639,126.7095,126.7276,14476.0
2021-09-09 15:05:00,139.9,139.95,139.82,139.85,44237.0,126.7186,126.7639,126.6461,126.6733,44237.0
2021-09-09 15:10:00,139.85,139.95,139.81,139.81,17454.0,126.6733,126.7639,126.637,126.637,17454.0
2021-09-09 15:15:00,139.8,139.82,139.74,139.75,28212.0,126.628,126.6461,126.5736,126.5827,28212.0
2021-09-09 15:20:00,139.75,139.86,139.74,139.86,13295.0,126.5827,126.6823,126.5736,126.6823,13295.0
2021-09-09 15:25:00,139.84,139.88,139.83,139.83,17130.0,126.6642,126.7004,126.6552,126.6552,17130.0
2021-09-09 15:30:00,139.8,139.89,139.73,139.81,27598.0,126.628,126.7095,126.5646,126.637,27598.0
2021-09-09 15:35:00,139.81,139.99,139.79,139.97,26831.0,126.637,126.8001,126.6189,126.782,26831.0
2021-09-09 15:40:00,139.96,140.11,139.93,140.06,30583.0,126.7729,126.9088,126.7457,126.8635,30583.0
2021-09-09 15:45:00,140.04,140.08,139.92,139.93,30652.0,126.8454,126.8816,126.7367,126.7457,30652.0
2021-09-09 15:50:00,139.91,139.91,139.8,139.8,33968.0,126.7276,126.7276,126.628,126.628,33968.0
2021-09-09 15:55:00,139.77,139.82,139.65,139.66,55401.0,126.6008,126.6461,126.4921,126.5012,55401.0
2021-09-10 09:30:00,140.37,140.44,140.25,140.26,88521.0,127.1443,127.2077,127.0356,127.0446,88521.0
2021-09-10 09:35:00,140.23,140.24,139.92,140.03,18707.0,127.0175,127.0265,126.7367,126.8363,18707.0
2021-09-10 09:40:00,140.02,140.12,139.84,139.84,23644.0,126.8273,126.9178,126.6642,126.6642,23644.0
2021-09-10 09:45:00,139.85,139.9,139.67,139.68,23034.0,126.6733,126.7186,126.5102,126.5193,23034.0
2021-09-10 09:50:00,139.68,139.68,139.5,139.51,26988.0,126.5193,126.5193,126.3563,126.3653,26988.0
2021-09-10 09:55:00,139.54,139.63,139.48,139.48,9168.0,126.3925,126.474,126.3381,126.3381,9168.0
2021-09-10 10:00:00,139.44,139.48,139.28,139.28,43502.0,126.3019,126.3381,126.157,126.157,43502.0
2021-09-10 10:05:00,139.29,139.42,139.28,139.41,12838.0,126.166,126.2838,126.157,126.2747,12838.0
2021-09-10 10:10:00,139.39,139.4,139.26,139.34,7633.0,126.2566,126.2657,126.1389,126.2113,7633.0
2021-09-10 10:15:00,139.32,139.43,139.3,139.33,17881.0,126.1932,126.2928,126.1751,126.2023,17881.0
2021-09-10 10:20:00,139.36,139.42,139.33,139.38,8149.0,126.2294,126.2838,126.2023,126.2476,8149.0
2021-09-10 10:25:00,139.4,139.47,139.35,139.37,15073.0,126.2657,126.3291,126.2204,126.2385,15073.0
2021-09-10 10:30:00,139.35,139.35,139.02,139.19,29783.0,126.2204,126.2204,125.9215,126.0755,29783.0
2021-09-10 10:35:00,139.2,139.28,139.12,139.15,24266.0,126.0845,126.157,126.0121,126.0392,24266.0
2021-09-10 10:40:00,139.15,139.17,139.03,139.06,5859.0,126.0392,126.0573,125.9305,125.9577,5859.0
2021-09-10 10:45:00,139.05,139.17,138.97,139.07,21776.0,125.9487,126.0573,125.8762,125.9668,21776.0
2021-09-10 10:50:00,139.08,139.18,139.05,139.05,28099.0,125.9758,126.0664,125.9487,125.9487,28099.0
2021-09-10 10:55:00,138.96,139.13,138.9,139.04,40178.0,125.8671,126.0211,125.8128,125.9396,40178.0
2021-09-10 11:00:00,139.05,139.15,138.99,139.1,13786.0,125.9487,126.0392,125.8943,125.9939,13786.0
2021-09-10 11:05:00,139.13,139.13,138.96,139.08,46257.0,126.0211,126.0211,125.8671,125.9758,46257.0
2021-09-10 11:10:00,139.09,139.13,139.06,139.09,13791.0,125.9849,126.0211,125.9577,125.9849,13791.0
2021-09-10 11:15:00,139.08,139.14,139.02,139.03,12699.0,125.9758,126.0302,125.9215,125.9305,12699.0
2021-09-10 11:20:00,139.04,139.11,139.0,139.11,14007.0,125.9396,126.003,125.9034,126.003,14007.0
2021-09-10 11:25:00,139.11,139.17,139.08,139.15,23535.0,126.003,126.0573,125.9758,126.0392,23535.0
2021-09-10 11:30:00,139.13,139.28,139.12,139.26,22076.0,126.0211,126.157,126.0121,126.1389,22076.0
2021-09-10 11:35:00,139.28,139.31,139.24,139.26,13734.0,126.157,126.1842,126.1207,126.1389,13734.0
2021-09-10 11:40:00,139.27,139.27,139.21,139.24,12013.0,126.1479,126.1479,126.0936,126.1207,12013.0
2021-09-10 11:45:00,139.24,139.33,139.17,139.18,9903.0,126.1207,126.2023,126.0573,126.0664,9903.0
2021-09-10 11:50:00,139.18,139.26,139.18,139.25,13693.0,126.0664,126.1389,126.0664,126.1298,13693.0
2021-09-10 11:55:00,139.26,139.41,139.26,139.39,8282.0,126.1389,126.2747,126.1389,126.2566,8282.0
2021-09-10 12:00:00,139.4,139.42,139.32,139.41,16557.0,126.2657,126.2838,126.1932,126.2747,16557.0
2021-09-10 12:05:00,139.42,139.53,139.41,139.53,12650.0,126.2838,126.3834,126.2747,126.3834,12650.0
2021-09-10 12:10:00,139.53,139.57,139.49,139.56,5722.0,126.3834,126.4197,126.3472,126.4106,5722.0
2021-09-10 12:15:00,139.58,139.63,139.57,139.59,10831.0,126.4287,126.474,126.4197,126.4378,10831.0
2021-09-10 12:20:00,139.59,139.65,139.58,139.65,11364.0,126.4378,126.4921,126.4287,126.4921,11364.0
2021-09-10 12:25:00,139.65,139.65,139.61,139.63,20023.0,126.4921,126.4921,126.4559,126.474,20023.0
2021-09-10 12:30:00,139.64,139.65,139.61,139.64,7865.0,126.4831,126.4921,126.4559,126.4831,7865.0
2021-09-10 12:35:00,139.65,139.76,139.65,139.75,4322.0,126.4921,126.5918,126.4921,126.5827,4322.0
2021-09-10 12:40:00,139.74,139.75,139.72,139.73,10881.0,126.5736,126.5827,126.5555,126.5646,10881.0
2021-09-10 12:45:00,139.74,139.75,139.71,139.71,7556.0,126.5736,126.5827,126.5465,126.5465,7556.0
2021-09-10 12:50:00,139.71,139.74,139.67,139.74,9327.0,126.5465,126.5736,126.5102,126.5736,9327.0
2021-09-10 12:55:00,139.74,139.74,139.71,139.72,5837.0,126.5736,126.5736,126.5465,126.5555,5837.0
2021-09-10 13:00:00,139.73,139.8,139.73,139.79,19898.0,126.5646,126.628,126.5646,126.6189,19898.0
2021-09-10 13:05:00,139.79,139.81,139.71,139.72,5160.0,126.6189,126.637,126.5465,126.5555,5160.0
2021-09-10 13:10:00,139.74,139.77,139.69,139.75,5472.0,126.5736,126.6008,126.5283,126.5827,5472.0
2021-09-10 13:15:00,139.76,139.76,139.71,139.72,47046.0,126.5918,126.5918,126.5465,126.5555,47046.0
2021-09-10 13:20:00,139.73,139.73,139.62,139.63,4985.0,126.5646,126.5646,126.4649,126.474,4985.0
2021-09-10 13:25:00,139.63,139.64,139.6,139.61,18035.0,126.474,126.4831,126.4468,126.4559,18035.0
2021-09-10 13:30:00,139.62,139.64,139.6,139.62,19404.0,126.4649,126.4831,126.4468,126.4649,19404.0
2021-09-10 13:35:00,139.63,139.7,139.61,139.7,5186.0,126.474,126.5374,126.4559,126.5374,5186.0
2021-09-10 13:40:00,139.69,139.69,139.6,139.62,22622.0,126.5283,126.5283,126.4468,126.4649,22622.0
2021-09-10 13:45:00,139.59,139.61,139.57,139.57,6824.0,126.4378,126.4559,126.4197,126.4197,6824.0
2021-09-10 13:50:00,139.57,139.57,139.54,139.55,4770.0,126.4197,126.4197,126.3925,126.4015,4770.0
2021-09-10 13:55:00,139.54,139.6,139.53,139.59,4930.0,126.3925,126.4468,126.3834,126.4378,4930.0
2021-09-10 14:00:00,139.6,139.64,139.6,139.61,7969.0,126.4468,126.4831,126.4468,126.4559,7969.0
2021-09-10 14:05:00,139.61,139.62,139.55,139.57,11204.0,126.4559,126.4649,126.4015,126.4197,11204.0
2021-09-10 14:10:00,139.56,139.6,139.56,139.58,10524.0,126.4106,126.4468,126.4106,126.4287,10524.0
2021-09-10 14:15:00,139.58,139.58,139.53,139.53,13155.0,126.4287,126.4287,126.3834,126.3834,13155.0
2021-09-10 14:20:00,139.53,139.58,139.51,139.57,4041.0,126.3834,126.4287,126.3653,126.4197,4041.0
2021-09-10 14:25:00,139.57,139.61,139.51,139.52,18646.0,126.4197,126.4559,126.3653,126.3744,18646.0
2021-09-10 14:30:00,139.51,139.53,139.47,139.49,13762.0,126.3653,126.3834,126.3291,126.3472,13762.0
2021-09-10 14:35:00,139.49,139.49,139.47,139.49,10311.0,126.3472,126.3472,126.3291,126.3472,10311.0
2021-09-10 14:40:00,139.49,139.53,139.46,139.53,8953.0,126.3472,126.3834,126.32,126.3834,8953.0
2021-09-10 14:45:00,139.53,139.54,139.48,139.49,13462.0,126.3834,126.3925,126.3381,126.3472,13462.0
2021-09-10 14:50:00,139.48,139.54,139.47,139.53,10522.0,126.3381,126.3925,126.3291,126.3834,10522.0
2021-09-10 14:55:00,139.53,139.55,139.46,139.46,12907.0,126.3834,126.4015,126.32,126.32,12907.0
2021-09-10 15:00:00,139.46,139.47,139.4,139.4,22702.0,126.32,126.3291,126.2657,126.2657,22702.0
2021-09-10 15:05:00,139.4,139.47,139.35,139.37,9861.0,126.2657,126.3291,126.2204,126.2385,9861.0
2021-09-10 15:10:00,139.37,139.39,139.29,139.38,14947.0,126.2385,126.2566,126.166,126.2476,14947.0
2021-09-10 15:15:00,139.36,139.43,139.27,139.33,26413.0,126.2294,126.2928,126.1479,126.2023,26413.0
2021-09-10 15:20:00,139.36,139.36,139.26,139.28,25083.0,126.2294,126.2294,126.1389,126.157,25083.0
2021-09-10 15:25:00,139.27,139.33,139.24,139.27,15460.0,126.1479,126.2023,126.1207,126.1479,15460.0
2021-09-10 15:30:00,139.27,139.28,139.19,139.2,19572.0,126.1479,126.157,126.0755,126.0845,19572.0
2021-09-10 15:35:00,139.2,139.22,139.04,139.05,32825.0,126.0845,126.1026,125.9396,125.9487,32825.0
2021-09-10 15:40:00,139.05,139.08,138.97,139.07,88381.0,125.9487,125.9758,125.8762,125.9668,88381.0
2021-09-10 15:45:00,139.07,139.07,138.95,138.96,70027.0,125.9668,125.9668,125.8581,125.8671,70027.0
2021-09-10 15:50:00,138.95,138.95,138.83,138.84,104597.0,125.8581,125.8581,125.7494,125.7584,104597.0
2021-09-10 15:55:00,138.84,138.88,138.75,138.75,109037.0,125.7584,125.7947,125.6769,125.6769,109037.0
2021-09-13 09:30:00,139.74,140.04,139.61,139.64,122073.0,126.5736,126.8454,126.4559,126.4831,122073.0
2021-09-13 09:35:00,139.67,139.95,139.66,139.93,17641.0,126.5102,126.7639,126.5012,126.7457,17641.0
2021-09-13 09:40:00,139.9,139.94,139.72,139.87,90349.0,126.7186,126.7548,126.5555,126.6914,90349.0
2021-09-13 09:45:00,139.84,139.91,139.74,139.86,30906.0,126.6642,126.7276,126.5736,126.6823,30906.0
2021-09-13 09:50:00,139.84,140.22,139.82,140.11,38897.0,126.6642,127.0084,126.6461,126.9088,38897.0
2021-09-13 09:55:00,140.15,140.22,140.0,140.01,33062.0,126.945,127.0084,126.8091,126.8182,33062.0
2021-09-13 10:00:00,140.01,140.11,139.78,139.81,45968.0,126.8182,126.9088,126.6099,126.637,45968.0
2021-09-13 10:05:00,139.74,139.74,139.6,139.66,61316.0,126.5736,126.5736,126.4468,126.5012,61316.0
2021-09-13 10:10:00,139.64,139.75,139.58,139.69,37275.0,126.4831,126.5827,126.4287,126.5283,37275.0
2021-09-13 10:15:00,139.7,139.77,139.65,139.73,26301.0,126.5374,126.6008,126.4921,126.5646,26301.0
2021-09-13 10:20:00,139.75,139.89,139.7,139.73,28598.0,126.5827,126.7095,126.5374,126.5646,28598.0
2021-09-13 10:25:00,139.73,139.84,139.68,139.78,20913.0,126.5646,126.6642,126.5193,126.6099,20913.0
2021-09-13 10:30:00,139.77,139.84,139.65,139.72,22958.0,126.6008,126.6642,126.4921,126.5555,22958.0
2021-09-13 10:35:00,139.7,139.95,139.69,139.91,42706.0,126.5374,126.7639,126.5283,126.7276,42706.0
2021-09-13 10:40:00,139.93,139.99,139.76,139.78,23898.0,126.7457,126.8001,126.5918,126.6099,23898.0
2021-09-13 10:45:00,139.81,139.99,139.8,139.86,53450.0,126.637,126.8001,126.628,126.6823,53450.0
2021-09-13 10:50:00,139.85,139.91,139.85,139.89,15570.0,126.6733,126.7276,126.6733,126.7095,15570.0
2021-09-13 10:55:00,139.91,139.97,139.89,139.89,16572.0,126.7276,126.782,126.7095,126.7095,16572.0
2021-09-13 11:00:00,139.9,139.9,139.75,139.79,14769.0,126.7186,126.7186,126.5827,126.6189,14769.0
2021-09-13 11:05:00,139.79,139.89,139.79,139.79,7102.0,126.6189,126.7095,126.6189,126.6189,7102.0
2021-09-13 11:10:00,139.78,139.78,139.48,139.51,28117.0,126.6099,126.6099,126.3381,126.3653,28117.0
2021-09-13 11:15:00,139.51,139.54,139.41,139.53,16598.0,126.3653,126.3925,126.2747,126.3834,16598.0
2021-09-13 11:20:00,139.53,139.7,139.49,139.7,9971.0,126.3834,126.5374,126.3472,126.5374,9971.0
2021-09-13 11:25:00,139.68,139.73,139.64,139.7,13449.0,126.5193,126.5646,126.4831,126.5374,13449.0
2021-09-13 11:30:00,139.71,139.83,139.68,139.81,12062.0,126.5465,126.6552,126.5193,126.637,12062.0
2021-09-13 11:35:00,139.79,139.85,139.65,139.85,7640.0,126.6189,126.6733,126.4921,126.6733,7640.0
2021-09-13 11:40:00,139.82,139.87,139.73,139.75,12366.0,126.6461,126.6914,126.5646,126.5827,12366.0
2021-09-13 11:45:00,139.73,139.81,139.66,139.67,13169.0,126.5646,126.637,126.5012,126.5102,13169.0
2021-09-13 11:50:00,139.67,139.7,139.63,139.68,14851.0,126.5102,126.5374,126.474,126.5193,14851.0
2021-09-13 11:55:00,139.67,139.75,139.63,139.63,9136.0,126.5102,126.5827,126.474,126.474,9136.0
2021-09-13 12:00:00,139.65,139.66,139.53,139.55,20594.0,126.4921,126.5012,126.3834,126.4015,20594.0
2021-09-13 12:05:00,139.56,139.62,139.53,139.55,10724.0,126.4106,126.4649,126.3834,126.4015,10724.0
2021-09-13 12:10:00,139.56,139.71,139.56,139.68,22734.0,126.4106,126.5465,126.4106,126.5193,22734.0
2021-09-13 12:15:00,139.68,139.69,139.58,139.63,9198.0,126.5193,126.5283,126.4287,126.474,9198.0
2021-09-13 12:20:00,139.62,139.71,139.58,139.71,13668.0,126.4649,126.5465,126.4287,126.5465,13668.0
2021-09-13 12:25:00,139.69,139.71,139.6,139.62,1378599.0,126.5283,126.5465,126.4468,126.4649,1378599.0
2021-09-13 12:30:00,139.61,139.66,139.59,139.62,17944.0,126.4559,126.5012,126.4378,126.4649,17944.0
2021-09-13 12:35:00,139.61,139.67,139.58,139.59,7651.0,126.4559,126.5102,126.4287,126.4378,7651.0
2021-09-13 12:40:00,139.59,139.59,139.44,139.44,13359.0,126.4378,126.4378,126.3019,126.3019,13359.0
2021-09-13 12:45:00,139.45,139.51,139.43,139.47,6758.0,126.311,126.3653,126.2928,126.3291,6758.0
2021-09-13 12:50:00,139.48,139.52,139.44,139.45,7888.0,126.3381,126.3744,126.3019,126.311,7888.0
2021-09-13 12:55:00,139.45,139.52,139.45,139.49,18163.0,126.311,126.3744,126.311,126.3472,18163.0
2021-09-13 13:00:00,139.49,139.55,139.47,139.47,11325.0,126.3472,126.4015,126.3291,126.3291,11325.0
2021-09-13 13:05:00,139.48,139.58,139.47,139.52,6376.0,126.3381,126.4287,126.3291,126.3744,6376.0
2021-09-13 13:10:00,139.51,139.53,139.4,139.41,9675.0,126.3653,126.3834,126.2657,126.2747,9675.0
2021-09-13 13:15:00,139.42,139.43,139.36,139.39,6422.0,126.2838,126.2928,126.2294,126.2566,6422.0
2021-09-13 13:20:00,139.38,139.42,139.36,139.4,8243.0,126.2476,126.2838,126.2294,126.2657,8243.0
2021-09-13 13:25:00,139.4,139.4,139.25,139.28,7754.0,126.2657,126.2657,126.1298,126.157,7754.0
2021-09-13 13:30:00,139.27,139.32,139.19,139.23,41206.0,126.1479,126.1932,126.0755,126.1117,41206.0
2021-09-13 13:35:00,139.23,139.28,139.22,139.23,18811.0,126.1117,126.157,126.1026,126.1117,18811.0
2021-09-13 13:40:00,139.21,139.25,139.18,139.19,48102.0,126.0936,126.1298,126.0664,126.0755,48102.0
2021-09-13 13:45:00,139.21,139.28,139.18,139.23,44181.0,126.0936,126.157,126.0664,126.1117,44181.0
2021-09-13 13:50:00,139.22,139.22,139.12,139.14,14559.0,126.1026,126.1026,126.0121,126.0302,14559.0
2021-09-13 13:55:00,139.14,139.16,139.11,139.15,7093.0,126.0302,126.0483,126.003,126.0392,7093.0
2021-09-13 14:00:00,139.17,139.28,139.17,139.24,13166.0,126.0573,126.157,126.0573,126.1207,13166.0
2021-09-13 14:05:00,139.23,139.27,139.18,139.18,12176.0,126.1117,126.1479,126.0664,126.0664,12176.0
2021-09-13 14:10:00,139.17,139.17,139.03,139.06,25021.0,126.0573,126.0573,125.9305,125.9577,25021.0
2021-09-13 14:15:00,139.03,139.13,138.99,139.13,21216.0,125.9305,126.0211,125.8943,126.0211,21216.0
2021-09-13 14:20:00,139.13,139.13,139.03,139.06,14518.0,126.0211,126.0211,125.9305,125.9577,14518.0
2021-09-13 14:25:00,139.06,139.16,139.04,139.13,14351.0,125.9577,126.0483,125.9396,126.0211,14351.0
2021-09-13 14:30:00,139.13,139.15,139.06,139.08,7789.0,126.0211,126.0392,125.9577,125.9758,7789.0
2021-09-13 14:35:00,139.07,139.08,138.98,139.01,12159.0,125.9668,125.9758,125.8852,125.9124,12159.0
2021-09-13 14:40:00,139.01,139.15,139.01,139.14,21179.0,125.9124,126.0392,125.9124,126.0302,21179.0
2021-09-13 14:45:00,139.14,139.25,139.08,139.24,13475.0,126.0302,126.1298,125.9758,126.1207,13475.0
2021-09-13 14:50:00,139.24,139.24,139.15,139.15,6897.0,126.1207,126.1207,126.0392,126.0392,6897.0
2021-09-13 14:55:00,139.14,139.22,139.12,139.2,12868.0,126.0302,126.1026,126.0121,126.0845,12868.0
2021-09-13 15:00:00,139.21,139.21,138.98,139.0,17339.0,126.0936,126.0936,125.8852,125.9034,17339.0
2021-09-13 15:05:00,139.02,139.18,138.98,139.12,23356.0,125.9215,126.0664,125.8852,126.0121,23356.0
2021-09-13 15:10:00,139.15,139.32,139.14,139.28,28803.0,126.0392,126.1932,126.0302,126.157,28803.0
2021-09-13 15:15:00,139.26,139.39,139.24,139.36,20314.0,126.1389,126.2566,126.1207,126.2294,20314.0
2021-09-13 15:20:00,139.36,139.41,139.26,139.37,24508.0,126.2294,126.2747,126.1389,126.2385,24508.0
2021-09-13 15:25:00,139.35,139.52,139.33,139.51,19896.0,126.2204,126.3744,126.2023,126.3653,19896.0
2021-09-13 15:30:00,139.5,139.6,139.45,139.58,16448.0,126.3563,126.4468,126.311,126.4287,16448.0
2021-09-13 15:35:00,139.57,139.6,139.53,139.58,13893.0,126.4197,126.4468,126.3834,126.4287,13893.0
2021-09-13 15:40:00,139.57,139.57,139.47,139.47,16582.0,126.4197,126.4197,126.3291,126.3291,16582.0
2021-09-13 15:45:00,139.48,139.54,139.42,139.47,35048.0,126.3381,126.3925,126.2838,126.3291,35048.0
2021-09-13 15:50:00,139.48,139.65,139.46,139.62,46705.0,126.3381,126.4921,126.32,126.4649,46705.0
2021-09-13 15:55:00,139.6,139.72,139.57,139.68,42326.0,126.4468,126.5555,126.4197,126.5193,42326.0
2021-09-14 09:30:00,140.06,140.2,139.83,139.96,101775.0,126.8635,126.9903,126.6552,126.7729,101775.0
2021-09-14 09:35:00,139.98,140.09,139.85,139.94,14014.0,126.791,126.8907,126.6733,126.7548,14014.0
2021-09-14 09:40:00,139.96,139.97,139.77,139.89,9377.0,126.7729,126.782,126.6008,126.7095,9377.0
2021-09-14 09:45:00,139.87,139.88,139.7,139.7,17546.0,126.6914,126.7004,126.5374,126.5374,17546.0
2021-09-14 09:50:00,139.69,139.75,139.45,139.5,21310.0,126.5283,126.5827,126.311,126.3563,21310.0
2021-09-14 09:55:00,139.51,139.55,139.23,139.25,58639.0,126.3653,126.4015,126.1117,126.1298,58639.0
2021-09-14 10:00:00,139.2,139.2,138.93,138.97,71400.0,126.0845,126.0845,125.84,125.8762,71400.0
2021-09-14 10:05:00,139.0,139.15,138.98,139.11,12404.0,125.9034,126.0392,125.8852,126.003,12404.0
2021-09-14 10:10:00,139.12,139.12,138.97,139.02,16893.0,126.0121,126.0121,125.8762,125.9215,16893.0
2021-09-14 10:15:00,139.0,139.07,138.99,139.0,14324.0,125.9034,125.9668,125.8943,125.9034,14324.0
2021-09-14 10:20:00,139.02,139.04,138.78,138.78,7866.0,125.9215,125.9396,125.7041,125.7041,7866.0
2021-09-14 10:25:00,138.78,138.93,138.69,138.91,20143.0,125.7041,125.84,125.6226,125.8218,20143.0
2021-09-14 10:30:00,138.92,138.93,138.79,138.79,13274.0,125.8309,125.84,125.7131,125.7131,13274.0
2021-09-14 10:35:00,138.82,138.9,138.66,138.69,17568.0,125.7403,125.8128,125.5954,125.6226,17568.0
2021-09-14 10:40:00,138.68,138.69,138.56,138.56,15079.0,125.6135,125.6226,125.5048,125.5048,15079.0
2021-09-14 10:45:00,138.61,138.71,138.6,138.7,11509.0,125.5501,125.6407,125.541,125.6316,11509.0
2021-09-14 10:50:00,138.7,138.75,138.57,138.69,7855.0,125.6316,125.6769,125.5139,125.6226,7855.0
2021-09-14 10:55:00,138.63,138.66,138.58,138.61,6792.0,125.5682,125.5954,125.5229,125.5501,6792.0
2021-09-14 11:00:00,138.58,138.68,138.58,138.64,17348.0,125.5229,125.6135,125.5229,125.5773,17348.0
2021-09-14 11:05:00,138.61,138.74,138.6,138.74,6849.0,125.5501,125.6679,125.541,125.6679,6849.0
2021-09-14 11:10:00,138.74,138.83,138.69,138.81,13087.0,125.6679,125.7494,125.6226,125.7313,13087.0
2021-09-14 11:15:00,138.79,138.81,138.72,138.73,76111.0,125.7131,125.7313,125.6497,125.6588,76111.0
2021-09-14 11:20:00,138.73,138.79,138.69,138.76,76386.0,125.6588,125.7131,125.6226,125.686,76386.0
2021-09-14 11:25:00,138.75,138.79,138.72,138.79,10252.0,125.6769,125.7131,125.6497,125.7131,10252.0
2021-09-14 11:30:00,138.8,138.85,138.73,138.78,28430.0,125.7222,125.7675,125.6588,125.7041,28430.0
2021-09-14 11:35:00,138.75,138.75,138.65,138.68,18320.0,125.6769,125.6769,125.5863,125.6135,18320.0
2021-09-14 11:40:00,138.7,138.73,138.64,138.71,8178.0,125.6316,125.6588,125.5773,125.6407,8178.0
2021-09-14 11:45:00,138.7,138.71,138.59,138.68,20567.0,125.6316,125.6407,125.532,125.6135,20567.0
2021-09-14 11:50:00,138.67,138.67,138.52,138.54,15002.0,125.6045,125.6045,125.4686,125.4867,15002.0
2021-09-14 11:55:00,138.52,138.63,138.51,138.63,45450.0,125.4686,125.5682,125.4595,125.5682,45450.0
2021-09-14 12:00:00,138.64,138.75,138.61,138.75,15301.0,125.5773,125.6769,125.5501,125.6769,15301.0
2021-09-14 12:05:00,138.74,138.77,138.71,138.77,15708.0,125.6679,125.695,125.6407,125.695,15708.0
2021-09-14 12:10:00,138.78,138.79,138.75,138.79,5828.0,125.7041,125.7131,125.6769,125.7131,5828.0
2021-09-14 12:15:00,138.79,138.81,138.74,138.74,8698.0,125.7131,125.7313,125.6679,125.6679,8698.0
2021-09-14 12:20:00,138.73,138.75,138.7,138.7,9761.0,125.6588,125.6769,125.6316,125.6316,9761.0
2021-09-14 12:25:00,138.7,138.76,138.69,138.75,12733.0,125.6316,125.686,125.6226,125.6769,12733.0
2021-09-14 12:30:00,138.75,138.77,138.67,138.72,8619.0,125.6769,125.695,125.6045,125.6497,8619.0
2021-09-14 12:35:00,138.71,138.72,138.64,138.67,11344.0,125.6407,125.6497,125.5773,125.6045,11344.0
2021-09-14 12:40:00,138.65,138.66,138.54,138.56,8500.0,125.5863,125.5954,125.4867,125.5048,8500.0
2021-09-14 12:45:00,138.56,138.59,138.52,138.56,11012.0,125.5048,125.532,125.4686,125.5048,11012.0
2021-09-14 12:50:00,138.55,138.56,138.48,138.51,7289.0,125.4958,125.5048,125.4324,125.4595,7289.0
2021-09-14 12:55:00,138.51,138.51,138.39,138.39,34854.0,125.4595,125.4595,125.3508,125.3508,34854.0
2021-09-14 13:00:00,138.39,138.47,138.38,138.38,11995.0,125.3508,125.4233,125.3418,125.3418,11995.0
2021-09-14 13:05:00,138.38,138.39,138.22,138.22,26343.0,125.3418,125.3508,125.1969,125.1969,26343.0
2021-09-14 13:10:00,138.22,138.26,138.18,138.21,13427.0,125.1969,125.2331,125.1606,125.1878,13427.0
2021-09-14 13:15:00,138.22,138.33,138.21,138.32,9014.0,125.1969,125.2965,125.1878,125.2874,9014.0
2021-09-14 13:20:00,138.35,138.4,138.35,138.38,8216.0,125.3146,125.3599,125.3146,125.3418,8216.0
2021-09-14 13:25:00,138.38,138.41,138.36,138.41,4060.0,125.3418,125.369,125.3237,125.369,4060.0
2021-09-14 13:30:00,138.42,138.42,138.32,138.37,47839.0,125.378,125.378,125.2874,125.3327,47839.0
2021-09-14 13:35:00,138.35,138.45,138.32,138.44,86252.0,125.3146,125.4052,125.2874,125.3961,86252.0
2021-09-14 13:40:00,138.45,138.49,138.4,138.49,4634.0,125.4052,125.4414,125.3599,125.4414,4634.0
2021-09-14 13:45:00,138.49,138.5,138.41,138.41,10032.0,125.4414,125.4505,125.369,125.369,10032.0
2021-09-14 13:50:00,138.42,138.46,138.4,138.44,8350.0,125.378,125.4142,125.3599,125.3961,8350.0
2021-09-14 13:55:00,138.44,138.45,138.41,138.43,19697.0,125.3961,125.4052,125.369,125.3871,19697.0
2021-09-14 14:00:00,138.41,138.41,138.36,138.39,10539.0,125.369,125.369,125.3237,125.3508,10539.0
2021-09-14 14:05:00,138.38,138.41,138.31,138.32,6806.0,125.3418,125.369,125.2784,125.2874,6806.0
2021-09-14 14:10:00,138.33,138.34,138.25,138.26,7858.0,125.2965,125.3055,125.224,125.2331,7858.0
2021-09-14 14:15:00,138.23,138.28,138.23,138.24,18109.0,125.2059,125.2512,125.2059,125.215,18109.0
2021-09-14 14:20:00,138.22,138.23,138.17,138.18,15082.0,125.1969,125.2059,125.1516,125.1606,15082.0
2021-09-14 14:25:00,138.19,138.21,138.13,138.2,29921.0,125.1697,125.1878,125.1153,125.1787,29921.0
2021-09-14 14:30:00,138.17,138.17,138.05,138.05,13980.0,125.1516,125.1516,125.0429,125.0429,13980.0
2021-09-14 14:35:00,138.04,138.1,138.02,138.07,7701.0,125.0338,125.0882,125.0157,125.061,7701.0
2021-09-14 14:40:00,138.07,138.15,138.07,138.14,21254.0,125.061,125.1334,125.061,125.1244,21254.0
2021-09-14 14:45:00,138.11,138.12,138.03,138.05,13243.0,125.0972,125.1063,125.0248,125.0429,13243.0
2021-09-14 14:50:00,138.05,138.11,138.0,138.11,40074.0,125.0429,125.0972,124.9976,125.0972,40074.0
2021-09-14 14:55:00,138.11,138.2,138.08,138.18,110376.0,125.0972,125.1787,125.07,125.1606,110376.0
2021-09-14 15:00:00,138.17,138.17,138.1,138.13,9795.0,125.1516,125.1516,125.0882,125.1153,9795.0
2021-09-14 15:05:00,138.13,138.21,138.11,138.13,24496.0,125.1153,125.1878,125.0972,125.1153,24496.0
2021-09-14 15:10:00,138.12,138.17,138.06,138.07,15953.0,125.1063,125.1516,125.0519,125.061,15953.0
2021-09-14 15:15:00,138.08,138.11,137.98,138.06,31452.0,125.07,125.0972,124.9795,125.0519,31452.0
2021-09-14 15:20:00,138.01,138.16,137.99,138.08,26569.0,125.0066,125.1425,124.9885,125.07,26569.0
2021-09-14 15:25:00,138.04,138.07,137.98,137.98,38927.0,125.0338,125.061,124.9795,124.9795,38927.0
2021-09-14 15:30:00,137.98,138.03,137.91,138.0,81708.0,124.9795,125.0248,124.9161,124.9976,81708.0
2021-09-14 15:35:00,137.96,138.02,137.89,138.0,32617.0,124.9614,125.0157,124.8979,124.9976,32617.0
2021-09-14 15:40:00,138.0,138.12,137.96,138.07,45782.0,124.9976,125.1063,124.9614,125.061,45782.0
2021-09-14 15:45:00,138.08,138.18,137.93,137.96,56618.0,125.07,125.1606,124.9342,124.9614,56618.0
2021-09-14 15:50:00,137.96,138.22,137.9,138.2,45565.0,124.9614,125.1969,124.907,125.1787,45565.0
2021-09-14 15:55:00,138.18,138.18,138.08,138.17,58965.0,125.1606,125.1606,125.07,125.1516,58965.0
2021-09-15 09:30:00,138.28,138.28,138.12,138.25,103482.0,125.2512,125.2512,125.1063,125.224,103482.0
2021-09-15 09:35:00,138.27,138.4,138.21,138.31,17412.0,125.2421,125.3599,125.1878,125.2784,17412.0
2021-09-15 09:40:00,138.31,138.62,138.27,138.62,18567.0,125.2784,125.5592,125.2421,125.5592,18567.0
2021-09-15 09:45:00,138.66,139.05,138.65,139.05,36623.0,125.5954,125.9487,125.5863,125.9487,36623.0
2021-09-15 09:50:00,139.09,139.12,139.02,139.08,14046.0,125.9849,126.0121,125.9215,125.9758,14046.0
2021-09-15 09:55:00,139.1,139.22,139.03,139.09,129170.0,125.9939,126.1026,125.9305,125.9849,129170.0
2021-09-15 10:00:00,139.1,139.2,139.06,139.2,78900.0,125.9939,126.0845,125.9577,126.0845,78900.0
2021-09-15 10:05:00,139.14,139.14,138.95,139.0,16769.0,126.0302,126.0302,125.8581,125.9034,16769.0
2021-09-15 10:10:00,139.03,139.06,138.88,138.98,13804.0,125.9305,125.9577,125.7947,125.8852,13804.0
2021-09-15 10:15:00,138.98,139.13,138.84,139.13,6374.0,125.8852,126.0211,125.7584,126.0211,6374.0
2021-09-15 10:20:00,139.12,139.12,138.94,139.01,7593.0,126.0121,126.0121,125.849,125.9124,7593.0
2021-09-15 10:25:00,139.02,139.08,138.95,138.97,21402.0,125.9215,125.9758,125.8581,125.8762,21402.0
2021-09-15 10:30:00,138.97,139.15,138.97,139.01,3976.0,125.8762,126.0392,125.8762,125.9124,3976.0
2021-09-15 10:35:00,139.0,139.08,138.96,138.97,7103.0,125.9034,125.9758,125.8671,125.8762,7103.0
2021-09-15 10:40:00,138.97,139.01,138.71,138.77,16561.0,125.8762,125.9124,125.6407,125.695,16561.0
2021-09-15 10:45:00,138.78,138.89,138.77,138.88,25333.0,125.7041,125.8037,125.695,125.7947,25333.0
2021-09-15 10:50:00,138.94,138.95,138.82,138.82,33238.0,125.849,125.8581,125.7403,125.7403,33238.0
2021-09-15 10:55:00,138.83,139.0,138.82,139.0,12316.0,125.7494,125.9034,125.7403,125.9034,12316.0
2021-09-15 11:00:00,139.0,139.03,138.91,139.03,21409.0,125.9034,125.9305,125.8218,125.9305,21409.0
2021-09-15 11:05:00,139.03,139.15,139.03,139.1,10193.0,125.9305,126.0392,125.9305,125.9939,10193.0
2021-09-15 11:10:00,139.09,139.12,139.07,139.09,17101.0,125.9849,126.0121,125.9668,125.9849,17101.0
2021-09-15 11:15:00,139.09,139.2,139.08,139.18,6269.0,125.9849,126.0845,125.9758,126.0664,6269.0
2021-09-15 11:20:00,139.17,139.3,139.17,139.27,10114.0,126.0573,126.1751,126.0573,126.1479,10114.0
2021-09-15 11:25:00,139.32,139.37,139.29,139.32,14647.0,126.1932,126.2385,126.166,126.1932,14647.0
2021-09-15 11:30:00,139.31,139.31,139.23,139.24,15486.0,126.1842,126.1842,126.1117,126.1207,15486.0
2021-09-15 11:35:00,139.25,139.31,139.22,139.28,16430.0,126.1298,126.1842,126.1026,126.157,16430.0
2021-09-15 11:40:00,139.3,139.3,139.25,139.3,8033.0,126.1751,126.1751,126.1298,126.1751,8033.0
2021-09-15 11:45:00,139.3,139.31,139.18,139.22,9583.0,126.1751,126.1842,126.0664,126.1026,9583.0
2021-09-15 11:50:00,139.23,139.28,139.21,139.28,9501.0,126.1117,126.157,126.0936,126.157,9501.0
2021-09-15 11:55:00,139.27,139.31,139.24,139.31,4349.0,126.1479,126.1842,126.1207,126.1842,4349.0
2021-09-15 12:00:00,139.32,139.32,139.21,139.22,5185.0,126.1932,126.1932,126.0936,126.1026,5185.0
2021-09-15 12:05:00,139.22,139.26,139.19,139.24,7059.0,126.1026,126.1389,126.0755,126.1207,7059.0
2021-09-15 12:10:00,139.26,139.31,139.25,139.26,9872.0,126.1389,126.1842,126.1298,126.1389,9872.0
2021-09-15 12:15:00,139.29,139.38,139.29,139.37,9315.0,126.166,126.2476,126.166,126.2385,9315.0
2021-09-15 12:20:00,139.38,139.43,139.37,139.43,17264.0,126.2476,126.2928,126.2385,126.2928,17264.0
2021-09-15 12:25:00,139.44,139.49,139.42,139.43,6451.0,126.3019,126.3472,126.2838,126.2928,6451.0
2021-09-15 12:30:00,139.41,139.45,139.41,139.43,7363.0,126.2747,126.311,126.2747,126.2928,7363.0
2021-09-15 12:35:00,139.43,139.5,139.43,139.49,12852.0,126.2928,126.3563,126.2928,126.3472,12852.0
2021-09-15 12:40:00,139.5,139.73,139.5,139.72,45403.0,126.3563,126.5646,126.3563,126.5555,45403.0
2021-09-15 12:45:00,139.72,139.72,139.56,139.62,32704.0,126.5555,126.5555,126.4106,126.4649,32704.0
2021-09-15 12:50:00,139.62,139.63,139.58,139.61,30541.0,126.4649,126.474,126.4287,126.4559,30541.0
2021-09-15 12:55:00,139.61,139.67,139.61,139.63,37380.0,126.4559,126.5102,126.4559,126.474,37380.0
2021-09-15 13:00:00,139.63,139.73,139.63,139.73,27556.0,126.474,126.5646,126.474,126.5646,27556.0
2021-09-15 13:05:00,139.73,139.79,139.67,139.67,33155.0,126.5646,126.6189,126.5102,126.5102,33155.0
2021-09-15 13:10:00,139.68,139.8,139.68,139.78,37378.0,126.5193,126.628,126.5193,126.6099,37378.0
2021-09-15 13:15:00,139.79,139.8,139.72,139.75,43230.0,126.6189,126.628,126.5555,126.5827,43230.0
2021-09-15 13:20:00,139.76,139.81,139.76,139.8,30971.0,126.5918,126.637,126.5918,126.628,30971.0
2021-09-15 13:25:00,139.81,139.83,139.77,139.81,37287.0,126.637,126.6552,126.6008,126.637,37287.0
2021-09-15 13:30:00,139.81,139.9,139.81,139.89,52777.0,126.637,126.7186,126.637,126.7095,52777.0
2021-09-15 13:35:00,139.9,139.9,139.82,139.84,35898.0,126.7186,126.7186,126.6461,126.6642,35898.0
2021-09-15 13:40:00,139.84,139.88,139.83,139.87,44513.0,126.6642,126.7004,126.6552,126.6914,44513.0
2021-09-15 13:45:00,139.87,139.94,139.86,139.88,25425.0,126.6914,126.7548,126.6823,126.7004,25425.0
2021-09-15 13:50:00,139.88,139.89,139.83,139.83,38856.0,126.7004,126.7095,126.6552,126.6552,38856.0
2021-09-15 13:55:00,139.84,139.84,139.72,139.73,28884.0,126.6642,126.6642,126.5555,126.5646,28884.0
2021-09-15 14:00:00,139.72,139.76,139.63,139.67,12089.0,126.5555,126.5918,126.474,126.5102,12089.0
2021-09-15 14:05:00,139.67,139.7,139.65,139.69,14450.0,126.5102,126.5374,126.4921,126.5283,14450.0
2021-09-15 14:10:00,139.69,139.71,139.6,139.61,17791.0,126.5283,126.5465,126.4468,126.4559,17791.0
2021-09-15 14:15:00,139.6,139.65,139.52,139.53,20222.0,126.4468,126.4921,126.3744,126.3834,20222.0
2021-09-15 14:20:00,139.53,139.58,139.48,139.51,21658.0,126.3834,126.4287,126.3381,126.3653,21658.0
2021-09-15 14:25:00,139.54,139.6,139.54,139.55,13514.0,126.3925,126.4468,126.3925,126.4015,13514.0
2021-09-15 14:30:00,139.56,139.61,139.54,139.59,11606.0,126.4106,126.4559,126.3925,126.4378,11606.0
2021-09-15 14:35:00,139.6,139.67,139.59,139.63,11296.0,126.4468,126.5102,126.4378,126.474,11296.0
2021-09-15 14:40:00,139.64,139.66,139.53,139.54,8151.0,126.4831,126.5012,126.3834,126.3925,8151.0
2021-09-15 14:45:00,139.55,139.62,139.55,139.59,39636.0,126.4015,126.4649,126.4015,126.4378,39636.0
2021-09-15 14:50:00,139.59,139.61,139.48,139.51,16876.0,126.4378,126.4559,126.3381,126.3653,16876.0
2021-09-15 14:55:00,139.51,139.53,139.43,139.44,8300.0,126.3653,126.3834,126.2928,126.3019,8300.0
2021-09-15 15:00:00,139.46,139.5,139.41,139.48,34962.0,126.32,126.3563,126.2747,126.3381,34962.0
2021-09-15 15:05:00,139.49,139.51,139.45,139.51,15718.0,126.3472,126.3653,126.311,126.3653,15718.0
2021-09-15 15:10:00,139.51,139.62,139.48,139.62,17305.0,126.3653,126.4649,126.3381,126.4649,17305.0
2021-09-15 15:15:00,139.62,139.67,139.59,139.65,18590.0,126.4649,126.5102,126.4378,126.4921,18590.0
2021-09-15 15:20:00,139.66,139.67,139.54,139.59,26909.0,126.5012,126.5102,126.3925,126.4378,26909.0
2021-09-15 15:25:00,139.6,139.62,139.58,139.59,10239.0,126.4468,126.4649,126.4287,126.4378,10239.0
2021-09-15 15:30:00,139.59,139.69,139.54,139.68,32752.0,126.4378,126.5283,126.3925,126.5193,32752.0
2021-09-15 15:35:00,139.67,139.73,139.65,139.71,13837.0,126.5102,126.5646,126.4921,126.5465,13837.0
2021-09-15 15:40:00,139.7,139.74,139.67,139.73,27080.0,126.5374,126.5736,126.5102,126.5646,27080.0
2021-09-15 15:45:00,139.73,139.76,139.65,139.65,19376.0,126.5646,126.5918,126.4921,126.4921,19376.0
2021-09-15 15:50:00,139.65,139.7,139.57,139.58,39833.0,126.4921,126.5374,126.4197,126.4287,39833.0
2021-09-15 15:55:00,139.58,139.58,139.51,139.56,33647.0,126.4287,126.4287,126.3653,126.4106,33647.0
2021-09-16 09:30:00,139.64,140.01,139.6,139.85,63250.0,126.4831,126.8182,126.4468,126.6733,63250.0
2021-09-16 09:35:00,139.85,139.85,139.65,139.83,80150.0,126.6733,126.6733,126.4921,126.6552,80150.0
2021-09-16 09:40:00,139.84,139.85,139.6,139.65,41785.0,126.6642,126.6733,126.4468,126.4921,41785.0
2021-09-16 09:45:00,139.67,139.69,139.29,139.45,26307.0,126.5102,126.5283,126.166,126.311,26307.0
2021-09-16 09:50:00,139.45,139.56,139.2,139.2,34693.0,126.311,126.4106,126.0845,126.0845,34693.0
2021-09-16 09:55:00,139.19,139.27,139.12,139.18,21015.0,126.0755,126.1479,126.0121,126.0664,21015.0
2021-09-16 10:00:00,139.17,139.17,138.87,138.91,44760.0,126.0573,126.0573,125.7856,125.8218,44760.0
2021-09-16 10:05:00,138.96,139.02,138.87,139.0,17030.0,125.8671,125.9215,125.7856,125.9034,17030.0
2021-09-16 10:10:00,138.95,139.03,138.81,138.81,37188.0,125.8581,125.9305,125.7313,125.7313,37188.0
2021-09-16 10:15:00,138.8,138.88,138.7,138.7,52993.0,125.7222,125.7947,125.6316,125.6316,52993.0
2021-09-16 10:20:00,138.66,138.74,138.63,138.64,12493.0,125.5954,125.6679,125.5682,125.5773,12493.0
2021-09-16 10:25:00,138.62,138.74,138.59,138.74,14253.0,125.5592,125.6679,125.532,125.6679,14253.0
2021-09-16 10:30:00,138.67,138.8,138.61,138.79,14828.0,125.6045,125.7222,125.5501,125.7131,14828.0
2021-09-16 10:35:00,138.82,138.85,138.71,138.83,14658.0,125.7403,125.7675,125.6407,125.7494,14658.0
2021-09-16 10:40:00,138.82,138.82,138.6,138.64,19269.0,125.7403,125.7403,125.541,125.5773,19269.0
2021-09-16 10:45:00,138.62,138.65,138.59,138.6,6393.0,125.5592,125.5863,125.532,125.541,6393.0
2021-09-16 10:50:00,138.58,138.58,138.32,138.32,39828.0,125.5229,125.5229,125.2874,125.2874,39828.0
2021-09-16 10:55:00,138.31,138.44,138.27,138.43,15260.0,125.2784,125.3961,125.2421,125.3871,15260.0
2021-09-16 11:00:00,138.41,138.51,138.4,138.43,7560.0,125.369,125.4595,125.3599,125.3871,7560.0
2021-09-16 11:05:00,138.42,138.56,138.41,138.56,12187.0,125.378,125.5048,125.369,125.5048,12187.0
2021-09-16 11:10:00,138.55,138.66,138.48,138.66,6109.0,125.4958,125.5954,125.4324,125.5954,6109.0
2021-09-16 11:15:00,138.66,138.66,138.51,138.53,13739.0,125.5954,125.5954,125.4595,125.4776,13739.0
2021-09-16 11:20:00,138.57,138.65,138.56,138.65,8188.0,125.5139,125.5863,125.5048,125.5863,8188.0
2021-09-16 11:25:00,138.64,138.72,138.63,138.66,12160.0,125.5773,125.6497,125.5682,125.5954,12160.0
2021-09-16 11:30:00,138.72,138.75,138.67,138.68,7681.0,125.6497,125.6769,125.6045,125.6135,7681.0
2021-09-16 11:35:00,138.67,138.69,138.6,138.69,19027.0,125.6045,125.6226,125.541,125.6226,19027.0
2021-09-16 11:40:00,138.7,138.73,138.66,138.67,6270.0,125.6316,125.6588,125.5954,125.6045,6270.0
2021-09-16 11:45:00,138.66,138.67,138.57,138.64,9632.0,125.5954,125.6045,125.5139,125.5773,9632.0
2021-09-16 11:50:00,138.63,138.73,138.62,138.69,6234.0,125.5682,125.6588,125.5592,125.6226,6234.0
2021-09-16 11:55:00,138.67,138.74,138.64,138.74,5188.0,125.6045,125.6679,125.5773,125.6679,5188.0
2021-09-16 12:00:00,138.76,138.77,138.66,138.66,4631.0,125.686,125.695,125.5954,125.5954,4631.0
2021-09-16 12:05:00,138.67,138.77,138.66,138.77,4477.0,125.6045,125.695,125.5954,125.695,4477.0
2021-09-16 12:10:00,138.77,138.81,138.72,138.81,18929.0,125.695,125.7313,125.6497,125.7313,18929.0
2021-09-16 12:15:00,138.8,138.9,138.78,138.9,12411.0,125.7222,125.8128,125.7041,125.8128,12411.0
2021-09-16 12:20:00,138.91,138.93,138.83,138.86,8473.0,125.8218,125.84,125.7494,125.7766,8473.0
2021-09-16 12:25:00,138.88,138.89,138.82,138.84,4375.0,125.7947,125.8037,125.7403,125.7584,4375.0
2021-09-16 12:30:00,138.86,138.93,138.86,138.92,8035.0,125.7766,125.84,125.7766,125.8309,8035.0
2021-09-16 12:35:00,138.92,138.97,138.91,138.94,812.0,125.8309,125.8762,125.8218,125.849,812.0
2021-09-16 12:40:00,138.93,139.03,138.93,139.03,8926.0,125.84,125.9305,125.84,125.9305,8926.0
2021-09-16 12:45:00,139.04,139.09,139.03,139.06,5514.0,125.9396,125.9849,125.9305,125.9577,5514.0
2021-09-16 12:50:00,139.05,139.05,138.92,138.92,5854.0,125.9487,125.9487,125.8309,125.8309,5854.0
2021-09-16 12:55:00,138.92,138.97,138.92,138.95,5237.0,125.8309,125.8762,125.8309,125.8581,5237.0
2021-09-16 13:00:00,138.91,138.91,138.86,138.87,4090.0,125.8218,125.8218,125.7766,125.7856,4090.0
2021-09-16 13:05:00,138.87,138.89,138.83,138.86,8769.0,125.7856,125.8037,125.7494,125.7766,8769.0
2021-09-16 13:10:00,138.87,138.89,138.85,138.87,17106.0,125.7856,125.8037,125.7675,125.7856,17106.0
2021-09-16 13:15:00,138.88,138.96,138.87,138.96,20427.0,125.7947,125.8671,125.7856,125.8671,20427.0
2021-09-16 13:20:00,138.98,138.99,138.89,138.89,15295.0,125.8852,125.8943,125.8037,125.8037,15295.0
2021-09-16 13:25:00,138.91,138.94,138.89,138.91,6479.0,125.8218,125.849,125.8037,125.8218,6479.0
2021-09-16 13:30:00,138.91,138.91,138.8,138.83,25745.0,125.8218,125.8218,125.7222,125.7494,25745.0
2021-09-16 13:35:00,138.82,138.83,138.74,138.79,13415.0,125.7403,125.7494,125.6679,125.7131,13415.0
2021-09-16 13:40:00,138.8,138.83,138.77,138.78,10047.0,125.7222,125.7494,125.695,125.7041,10047.0
2021-09-16 13:45:00,138.78,138.83,138.76,138.8,9350.0,125.7041,125.7494,125.686,125.7222,9350.0
2021-09-16 13:50:00,138.82,139.06,138.81,139.06,14207.0,125.7403,125.9577,125.7313,125.9577,14207.0
2021-09-16 13:55:00,139.05,139.11,139.04,139.1,11832.0,125.9487,126.003,125.9396,125.9939,11832.0
2021-09-16 14:00:00,139.12,139.12,139.05,139.06,11064.0,126.0121,126.0121,125.9487,125.9577,11064.0
2021-09-16 14:05:00,139.07,139.12,139.04,139.12,6625.0,125.9668,126.0121,125.9396,126.0121,6625.0
2021-09-16 14:10:00,139.11,139.26,139.11,139.22,21368.0,126.003,126.1389,126.003,126.1026,21368.0
2021-09-16 14:15:00,139.23,139.27,139.17,139.17,11949.0,126.1117,126.1479,126.0573,126.0573,11949.0
2021-09-16 14:20:00,139.18,139.2,139.16,139.18,19231.0,126.0664,126.0845,126.0483,126.0664,19231.0
2021-09-16 14:25:00,139.17,139.18,139.1,139.13,10960.0,126.0573,126.0664,125.9939,126.0211,10960.0
2021-09-16 14:30:00,139.18,139.23,139.17,139.23,10554.0,126.0664,126.1117,126.0573,126.1117,10554.0
2021-09-16 14:35:00,139.22,139.23,139.17,139.19,6979.0,126.1026,126.1117,126.0573,126.0755,6979.0
2021-09-16 14:40:00,139.2,139.2,139.14,139.14,21239.0,126.0845,126.0845,126.0302,126.0302,21239.0
2021-09-16 14:45:00,139.15,139.19,139.14,139.19,9050.0,126.0392,126.0755,126.0302,126.0755,9050.0
2021-09-16 14:50:00,139.2,139.28,139.18,139.27,14067.0,126.0845,126.157,126.0664,126.1479,14067.0
2021-09-16 14:55:00,139.27,139.35,139.27,139.34,20552.0,126.1479,126.2204,126.1479,126.2113,20552.0
2021-09-16 15:00:00,139.36,139.39,139.32,139.39,27800.0,126.2294,126.2566,126.1932,126.2566,27800.0
2021-09-16 15:05:00,139.4,139.58,139.4,139.53,28256.0,126.2657,126.4287,126.2657,126.3834,28256.0
2021-09-16 15:10:00,139.55,139.61,139.49,139.49,17094.0,126.4015,126.4559,126.3472,126.3472,17094.0
2021-09-16 15:15:00,139.5,139.51,139.39,139.46,14853.0,126.3563,126.3653,126.2566,126.32,14853.0
2021-09-16 15:20:00,139.47,139.5,139.4,139.4,29006.0,126.3291,126.3563,126.2657,126.2657,29006.0
2021-09-16 15:25:00,139.4,139.45,139.3,139.31,58566.0,126.2657,126.311,126.1751,126.1842,58566.0
2021-09-16 15:30:00,139.31,139.39,139.29,139.32,32145.0,126.1842,126.2566,126.166,126.1932,32145.0
2021-09-16 15:35:00,139.33,139.34,139.27,139.34,15911.0,126.2023,126.2113,126.1479,126.2113,15911.0
2021-09-16 15:40:00,139.33,139.34,139.24,139.24,8946.0,126.2023,126.2113,126.1207,126.1207,8946.0
2021-09-16 15:45:00,139.25,139.26,139.07,139.08,28237.0,126.1298,126.1389,125.9668,125.9758,28237.0
2021-09-16 15:50:00,139.09,139.18,139.08,139.09,24473.0,125.9849,126.0664,125.9758,125.9849,24473.0
2021-09-16 15:55:00,139.08,139.08,138.95,138.97,26414.0,125.9758,125.9758,125.8581,125.8762,26414.0
2021-09-17 09:30:00,138.4,139.04,138.4,138.89,68658.0,125.3599,125.9396,125.3599,125.8037,68658.0
2021-09-17 09:35:00,138.82,138.92,138.73,138.85,61998.0,125.7403,125.8309,125.6588,125.7675,61998.0
2021-09-17 09:40:00,138.86,139.08,138.8,138.83,31989.0,125.7766,125.9758,125.7222,125.7494,31989.0
2021-09-17 09:45:00,138.84,138.91,138.54,138.57,45314.0,125.7584,125.8218,125.4867,125.5139,45314.0
2021-09-17 09:50:00,138.56,138.62,138.43,138.45,24438.0,125.5048,125.5592,125.3871,125.4052,24438.0
2021-09-17 09:55:00,138.45,138.47,138.28,138.4,19172.0,125.4052,125.4233,125.2512,125.3599,19172.0
2021-09-17 10:00:00,138.39,138.55,138.34,138.41,41987.0,125.3508,125.4958,125.3055,125.369,41987.0
2021-09-17 10:05:00,138.39,138.44,138.33,138.4,54067.0,125.3508,125.3961,125.2965,125.3599,54067.0
2021-09-17 10:10:00,138.39,138.42,138.22,138.24,28936.0,125.3508,125.378,125.1969,125.215,28936.0
2021-09-17 10:15:00,138.21,138.31,138.13,138.31,21374.0,125.1878,125.2784,125.1153,125.2784,21374.0
2021-09-17 10:20:00,138.3,138.36,138.22,138.23,11455.0,125.2693,125.3237,125.1969,125.2059,11455.0
2021-09-17 10:25:00,138.2,138.43,138.17,138.35,13102.0,125.1787,125.3871,125.1516,125.3146,13102.0
2021-09-17 10:30:00,138.35,138.35,138.21,138.3,13112.0,125.3146,125.3146,125.1878,125.2693,13112.0
2021-09-17 10:35:00,138.32,138.34,138.22,138.28,8084.0,125.2874,125.3055,125.1969,125.2512,8084.0
2021-09-17 10:40:00,138.26,138.27,138.05,138.06,11983.0,125.2331,125.2421,125.0429,125.0519,11983.0
2021-09-17 10:45:00,138.05,138.17,137.98,138.14,35903.0,125.0429,125.1516,124.9795,125.1244,35903.0
2021-09-17 10:50:00,138.12,138.21,138.05,138.21,11837.0,125.1063,125.1878,125.0429,125.1878,11837.0
2021-09-17 10:55:00,138.2,138.21,138.05,138.15,9746.0,125.1787,125.1878,125.0429,125.1334,9746.0
2021-09-17 11:00:00,138.12,138.23,138.07,138.23,16449.0,125.1063,125.2059,125.061,125.2059,16449.0
2021-09-17 11:05:00,138.21,138.22,138.12,138.19,14870.0,125.1878,125.1969,125.1063,125.1697,14870.0
2021-09-17 11:10:00,138.19,138.42,138.07,138.41,55018.0,125.1697,125.378,125.061,125.369,55018.0
2021-09-17 11:15:00,138.42,138.48,138.39,138.43,8706.0,125.378,125.4324,125.3508,125.3871,8706.0
2021-09-17 11:20:00,138.43,138.48,138.41,138.42,26776.0,125.3871,125.4324,125.369,125.378,26776.0
2021-09-17 11:25:00,138.4,138.41,138.25,138.27,9880.0,125.3599,125.369,125.224,125.2421,9880.0
2021-09-17 11:30:00,138.25,138.31,138.09,138.28,28151.0,125.224,125.2784,125.0791,125.2512,28151.0
2021-09-17 11:35:00,138.3,138.33,138.18,138.29,14961.0,125.2693,125.2965,125.1606,125.2603,14961.0
2021-09-17 11:40:00,138.28,138.36,138.2,138.25,8615.0,125.2512,125.3237,125.1787,125.224,8615.0
2021-09-17 11:45:00,138.26,138.37,138.24,138.35,8802.0,125.2331,125.3327,125.215,125.3146,8802.0
2021-09-17 11:50:00,138.34,138.34,138.17,138.18,32139.0,125.3055,125.3055,125.1516,125.1606,32139.0
2021-09-17 11:55:00,138.18,138.39,138.18,138.35,15252.0,125.1606,125.3508,125.1606,125.3146,15252.0
2021-09-17 12:00:00,138.35,138.4,138.28,138.36,16264.0,125.3146,125.3599,125.2512,125.3237,16264.0
2021-09-17 12:05:00,138.36,138.38,138.29,138.36,9980.0,125.3237,125.3418,125.2603,125.3237,9980.0
2021-09-17 12:10:00,138.36,138.41,138.29,138.29,11566.0,125.3237,125.369,125.2603,125.2603,11566.0
2021-09-17 12:15:00,138.3,138.33,138.27,138.28,9353.0,125.2693,125.2965,125.2421,125.2512,9353.0
2021-09-17 12:20:00,138.29,138.44,138.28,138.44,15398.0,125.2603,125.3961,125.2512,125.3961,15398.0
2021-09-17 12:25:00,138.44,138.45,138.33,138.33,13872.0,125.3961,125.4052,125.2965,125.2965,13872.0
2021-09-17 12:30:00,138.34,138.43,138.34,138.38,30107.0,125.3055,125.3871,125.3055,125.3418,30107.0
2021-09-17 12:35:00,138.39,138.52,138.39,138.51,19777.0,125.3508,125.4686,125.3508,125.4595,19777.0
2021-09-17 12:40:00,138.53,138.54,138.45,138.46,7173.0,125.4776,125.4867,125.4052,125.4142,7173.0
2021-09-17 12:45:00,138.46,138.5,138.41,138.42,6794.0,125.4142,125.4505,125.369,125.378,6794.0
2021-09-17 12:50:00,138.42,138.47,138.37,138.4,8142.0,125.378,125.4233,125.3327,125.3599,8142.0
2021-09-17 12:55:00,138.43,138.43,138.32,138.35,9030.0,125.3871,125.3871,125.2874,125.3146,9030.0
2021-09-17 13:00:00,138.32,138.35,138.27,138.27,9244.0,125.2874,125.3146,125.2421,125.2421,9244.0
2021-09-17 13:05:00,138.27,138.32,138.22,138.22,16094.0,125.2421,125.2874,125.1969,125.1969,16094.0
2021-09-17 13:10:00,138.24,138.28,138.19,138.19,11793.0,125.215,125.2512,125.1697,125.1697,11793.0
2021-09-17 13:15:00,138.19,138.25,138.13,138.14,11226.0,125.1697,125.224,125.1153,125.1244,11226.0
2021-09-17 13:20:00,138.14,138.15,138.08,138.1,9773.0,125.1244,125.1334,125.07,125.0882,9773.0
2021-09-17 13:25:00,138.1,138.18,138.07,138.18,12466.0,125.0882,125.1606,125.061,125.1606,12466.0
2021-09-17 13:30:00,138.15,138.19,138.08,138.14,34502.0,125.1334,125.1697,125.07,125.1244,34502.0
2021-09-17 13:35:00,138.15,138.23,138.15,138.22,11939.0,125.1334,125.2059,125.1334,125.1969,11939.0
2021-09-17 13:40:00,138.23,138.24,138.15,138.17,9005.0,125.2059,125.215,125.1334,125.1516,9005.0
2021-09-17 13:45:00,138.19,138.19,137.97,137.98,24119.0,125.1697,125.1697,124.9704,124.9795,24119.0
2021-09-17 13:50:00,137.98,138.04,137.92,138.03,15697.0,124.9795,125.0338,124.9251,125.0248,15697.0
2021-09-17 13:55:00,138.01,138.08,138.0,138.07,6067.0,125.0066,125.07,124.9976,125.061,6067.0
2021-09-17 14:00:00,138.06,138.13,138.04,138.11,6143.0,125.0519,125.1153,125.0338,125.0972,6143.0
2021-09-17 14:05:00,138.11,138.24,138.09,138.23,12257.0,125.0972,125.215,125.0791,125.2059,12257.0
2021-09-17 14:10:00,138.24,138.27,138.1,138.1,15210.0,125.215,125.2421,125.0882,125.0882,15210.0
2021-09-17 14:15:00,138.11,138.15,138.04,138.08,20863.0,125.0972,125.1334,125.0338,125.07,20863.0
2021-09-17 14:20:00,138.08,138.21,138.08,138.2,20368.0,125.07,125.1878,125.07,125.1787,20368.0
2021-09-17 14:25:00,138.2,138.21,138.08,138.08,17265.0,125.1787,125.1878,125.07,125.07,17265.0
2021-09-17 14:30:00,138.09,138.11,138.03,138.04,12237.0,125.0791,125.0972,125.0248,125.0338,12237.0
2021-09-17 14:35:00,138.03,138.1,137.98,138.09,17660.0,125.0248,125.0882,124.9795,125.0791,17660.0
2021-09-17 14:40:00,138.09,138.22,138.07,138.21,15891.0,125.0791,125.1969,125.061,125.1878,15891.0
2021-09-17 14:45:00,138.22,138.25,138.13,138.23,49741.0,125.1969,125.224,125.1153,125.2059,49741.0
2021-09-17 14:50:00,138.24,138.28,138.17,138.18,21954.0,125.215,125.2512,125.1516,125.1606,21954.0
2021-09-17 14:55:00,138.19,138.28,138.15,138.16,15693.0,125.1697,125.2512,125.1334,125.1425,15693.0
2021-09-17 15:00:00,138.19,138.34,138.19,138.32,19757.0,125.1697,125.3055,125.1697,125.2874,19757.0
2021-09-17 15:05:00,138.32,138.32,138.18,138.22,22491.0,125.2874,125.2874,125.1606,125.1969,22491.0
2021-09-17 15:10:00,138.21,138.24,138.1,138.12,11529.0,125.1878,125.215,125.0882,125.1063,11529.0
2021-09-17 15:15:00,138.12,138.18,138.09,138.16,16222.0,125.1063,125.1606,125.0791,125.1425,16222.0
2021-09-17 15:20:00,138.18,138.24,138.17,138.24,17132.0,125.1606,125.215,125.1516,125.215,17132.0
2021-09-17 15:25:00,138.22,138.22,138.06,138.11,19349.0,125.1969,125.1969,125.0519,125.0972,19349.0
2021-09-17 15:30:00,138.11,138.13,137.99,138.06,75712.0,125.0972,125.1153,124.9885,125.0519,75712.0
2021-09-17 15:35:00,138.05,138.16,137.99,138.07,63944.0,125.0429,125.1425,124.9885,125.061,63944.0
2021-09-17 15:40:00,138.08,138.27,138.08,138.25,33218.0,125.07,125.2421,125.07,125.224,33218.0
2021-09-17 15:45:00,138.27,138.28,137.96,137.97,63877.0,125.2421,125.2512,124.9614,124.9704,63877.0
2021-09-17 15:50:00,137.97,138.14,137.96,138.13,46282.0,124.9704,125.1244,124.9614,125.1153,46282.0
2021-09-17 15:55:00,138.12,138.26,138.03,138.04,97837.0,125.1063,125.2331,125.0248,125.0338,97837.0
2021-09-20 09:30:00,135.99,136.12,135.72,136.0,146166.0,123.177,123.2947,122.9324,123.186,146166.0
2021-09-20 09:35:00,136.0,136.2,135.87,136.14,90835.0,123.186,123.3672,123.0683,123.3128,90835.0
2021-09-20 09:40:00,136.16,136.41,136.09,136.35,39312.0,123.3309,123.5574,123.2675,123.503,39312.0
2021-09-20 09:45:00,136.33,136.51,136.2,136.5,51620.0,123.4849,123.648,123.3672,123.6389,51620.0
2021-09-20 09:50:00,136.5,136.51,136.21,136.48,44783.0,123.6389,123.648,123.3762,123.6208,44783.0
2021-09-20 09:55:00,136.44,136.58,136.35,136.36,21081.0,123.5846,123.7114,123.503,123.5121,21081.0
2021-09-20 10:00:00,136.32,136.37,135.95,136.18,70450.0,123.4759,123.5212,123.1407,123.3491,70450.0
2021-09-20 10:05:00,136.17,136.52,136.12,136.2,85014.0,123.34,123.657,123.2947,123.3672,85014.0
2021-09-20 10:10:00,136.19,136.34,136.1,136.23,86981.0,123.3581,123.494,123.2766,123.3944,86981.0
2021-09-20 10:15:00,136.22,136.22,136.0,136.12,61733.0,123.3853,123.3853,123.186,123.2947,61733.0
2021-09-20 10:20:00,136.1,136.15,136.02,136.05,36467.0,123.2766,123.3219,123.2041,123.2313,36467.0
2021-09-20 10:25:00,136.04,136.24,136.0,136.23,57374.0,123.2223,123.4034,123.186,123.3944,57374.0
2021-09-20 10:30:00,136.23,136.34,136.07,136.16,49562.0,123.3944,123.494,123.2494,123.3309,49562.0
2021-09-20 10:35:00,136.18,136.45,136.14,136.39,30183.0,123.3491,123.5936,123.3128,123.5393,30183.0
2021-09-20 10:40:00,136.36,136.36,136.17,136.19,30019.0,123.5121,123.5121,123.34,123.3581,30019.0
2021-09-20 10:45:00,136.16,136.36,136.1,136.32,28494.0,123.3309,123.5121,123.2766,123.4759,28494.0
2021-09-20 10:50:00,136.28,136.41,136.19,136.4,92469.0,123.4396,123.5574,123.3581,123.5483,92469.0
2021-09-20 10:55:00,136.37,136.37,136.12,136.18,46044.0,123.5212,123.5212,123.2947,123.3491,46044.0
2021-09-20 11:00:00,136.2,136.24,136.01,136.22,37392.0,123.3672,123.4034,123.1951,123.3853,37392.0
2021-09-20 11:05:00,136.21,136.33,136.21,136.21,28680.0,123.3762,123.4849,123.3762,123.3762,28680.0
2021-09-20 11:10:00,136.2,136.36,136.14,136.31,38635.0,123.3672,123.5121,123.3128,123.4668,38635.0
2021-09-20 11:15:00,136.27,136.27,136.09,136.17,17321.0,123.4306,123.4306,123.2675,123.34,17321.0
2021-09-20 11:20:00,136.16,136.26,136.03,136.1,51824.0,123.3309,123.4215,123.2132,123.2766,51824.0
2021-09-20 11:25:00,136.09,136.15,135.98,136.12,52155.0,123.2675,123.3219,123.1679,123.2947,52155.0
2021-09-20 11:30:00,136.12,136.13,135.92,135.98,25114.0,123.2947,123.3038,123.1136,123.1679,25114.0
2021-09-20 11:35:00,136.0,136.03,135.95,135.98,27100.0,123.186,123.2132,123.1407,123.1679,27100.0
2021-09-20 11:40:00,135.99,135.99,135.86,135.88,104468.0,123.177,123.177,123.0592,123.0773,104468.0
2021-09-20 11:45:00,135.86,135.95,135.82,135.9,55265.0,123.0592,123.1407,123.023,123.0954,55265.0
2021-09-20 11:50:00,135.9,135.91,135.72,135.81,45407.0,123.0954,123.1045,122.9324,123.0139,45407.0
2021-09-20 11:55:00,135.81,135.82,135.67,135.67,27426.0,123.0139,123.023,122.8871,122.8871,27426.0
2021-09-20 12:00:00,135.66,135.69,135.53,135.54,22801.0,122.8781,122.9052,122.7603,122.7694,22801.0
2021-09-20 12:05:00,135.53,135.54,135.39,135.39,36363.0,122.7603,122.7694,122.6335,122.6335,36363.0
2021-09-20 12:10:00,135.39,135.55,135.39,135.53,24492.0,122.6335,122.7784,122.6335,122.7603,24492.0
2021-09-20 12:15:00,135.52,135.6,135.47,135.47,82532.0,122.7512,122.8237,122.706,122.706,82532.0
2021-09-20 12:20:00,135.47,135.5,135.38,135.4,31586.0,122.706,122.7331,122.6244,122.6426,31586.0
2021-09-20 12:25:00,135.41,135.57,135.41,135.54,23915.0,122.6516,122.7965,122.6516,122.7694,23915.0
2021-09-20 12:30:00,135.53,135.62,135.48,135.5,47685.0,122.7603,122.8418,122.715,122.7331,47685.0
2021-09-20 12:35:00,135.51,135.59,135.48,135.59,40003.0,122.7422,122.8147,122.715,122.8147,40003.0
2021-09-20 12:40:00,135.57,135.61,135.43,135.49,14301.0,122.7965,122.8328,122.6697,122.7241,14301.0
2021-09-20 12:45:00,135.48,135.53,135.39,135.43,14292.0,122.715,122.7603,122.6335,122.6697,14292.0
2021-09-20 12:50:00,135.42,135.47,135.35,135.35,38573.0,122.6607,122.706,122.5973,122.5973,38573.0
2021-09-20 12:55:00,135.34,135.39,135.21,135.22,76950.0,122.5882,122.6335,122.4705,122.4795,76950.0
2021-09-20 13:00:00,135.23,135.27,135.06,135.09,23959.0,122.4886,122.5248,122.3346,122.3618,23959.0
2021-09-20 13:05:00,135.09,135.09,134.95,134.98,43771.0,122.3618,122.3618,122.235,122.2621,43771.0
2021-09-20 13:10:00,134.98,135.06,134.96,135.04,27395.0,122.2621,122.3346,122.244,122.3165,27395.0
2021-09-20 13:15:00,135.03,135.08,134.99,135.08,27807.0,122.3074,122.3527,122.2712,122.3527,27807.0
2021-09-20 13:20:00,135.08,135.15,135.04,135.15,22565.0,122.3527,122.4161,122.3165,122.4161,22565.0
2021-09-20 13:25:00,135.17,135.28,135.17,135.27,38887.0,122.4342,122.5339,122.4342,122.5248,38887.0
2021-09-20 13:30:00,135.27,135.27,135.16,135.16,44766.0,122.5248,122.5248,122.4252,122.4252,44766.0
2021-09-20 13:35:00,135.17,135.43,135.17,135.43,27309.0,122.4342,122.6697,122.4342,122.6697,27309.0
2021-09-20 13:40:00,135.43,135.44,135.23,135.24,39725.0,122.6697,122.6788,122.4886,122.4976,39725.0
2021-09-20 13:45:00,135.23,135.41,135.22,135.37,28524.0,122.4886,122.6516,122.4795,122.6154,28524.0
2021-09-20 13:50:00,135.39,135.44,135.35,135.37,22380.0,122.6335,122.6788,122.5973,122.6154,22380.0
2021-09-20 13:55:00,135.36,135.41,135.31,135.36,20458.0,122.6063,122.6516,122.561,122.6063,20458.0
2021-09-20 14:00:00,135.38,135.46,135.25,135.32,33909.0,122.6244,122.6969,122.5067,122.5701,33909.0
2021-09-20 14:05:00,135.31,135.32,135.05,135.06,57798.0,122.561,122.5701,122.3255,122.3346,57798.0
2021-09-20 14:10:00,135.06,135.06,134.96,134.96,23329.0,122.3346,122.3346,122.244,122.244,23329.0
2021-09-20 14:15:00,134.96,135.05,134.92,135.04,26530.0,122.244,122.3255,122.2078,122.3165,26530.0
2021-09-20 14:20:00,135.0,135.06,134.82,134.83,29981.0,122.2802,122.3346,122.1172,122.1263,29981.0
2021-09-20 14:25:00,134.83,134.92,134.82,134.89,25237.0,122.1263,122.2078,122.1172,122.1806,25237.0
2021-09-20 14:30:00,134.89,134.9,134.77,134.78,31471.0,122.1806,122.1897,122.0719,122.081,31471.0
2021-09-20 14:35:00,134.8,134.8,134.62,134.74,29081.0,122.0991,122.0991,121.936,122.0447,29081.0
2021-09-20 14:40:00,134.73,134.89,134.69,134.73,23489.0,122.0357,122.1806,121.9995,122.0357,23489.0
2021-09-20 14:45:00,134.71,134.88,134.67,134.77,39822.0,122.0176,122.1715,121.9813,122.0719,39822.0
2021-09-20 14:50:00,134.77,134.85,134.67,134.67,30603.0,122.0719,122.1444,121.9813,121.9813,30603.0
2021-09-20 14:55:00,134.68,134.85,134.59,134.69,43302.0,121.9904,122.1444,121.9089,121.9995,43302.0
2021-09-20 15:00:00,134.69,134.86,134.67,134.79,93473.0,121.9995,122.1534,121.9813,122.09,93473.0
2021-09-20 15:05:00,134.78,134.78,134.56,134.64,41236.0,122.081,122.081,121.8817,121.9542,41236.0
2021-09-20 15:10:00,134.65,134.75,134.57,134.59,50761.0,121.9632,122.0538,121.8908,121.9089,50761.0
2021-09-20 15:15:00,134.59,134.72,134.48,134.59,72738.0,121.9089,122.0266,121.8092,121.9089,72738.0
2021-09-20 15:20:00,134.57,134.85,134.57,134.85,63814.0,121.8908,122.1444,121.8908,122.1444,63814.0
2021-09-20 15:25:00,134.86,135.11,134.82,135.11,38439.0,122.1534,122.3799,122.1172,122.3799,38439.0
2021-09-20 15:30:00,135.11,135.35,135.07,135.33,50920.0,122.3799,122.5973,122.3436,122.5792,50920.0
2021-09-20 15:35:00,135.33,135.52,135.3,135.33,52801.0,122.5792,122.7512,122.552,122.5792,52801.0
2021-09-20 15:40:00,135.34,135.61,135.34,135.59,51854.0,122.5882,122.8328,122.5882,122.8147,51854.0
2021-09-20 15:45:00,135.59,135.79,135.56,135.67,78030.0,122.8147,122.9958,122.7875,122.8871,78030.0
2021-09-20 15:50:00,135.67,135.95,135.67,135.88,70365.0,122.8871,123.1407,122.8871,123.0773,70365.0
2021-09-20 15:55:00,135.88,136.14,135.87,135.99,60499.0,123.0773,123.3128,123.0683,123.177,60499.0
2021-09-21 09:30:00,136.8,136.98,136.51,136.61,165961.0,123.9106,124.0737,123.648,123.7385,165961.0
2021-09-21 09:35:00,136.57,137.03,136.57,136.94,26022.0,123.7023,124.119,123.7023,124.0375,26022.0
2021-09-21 09:40:00,136.95,136.98,136.68,136.84,20658.0,124.0465,124.0737,123.802,123.9469,20658.0
2021-09-21 09:45:00,136.84,137.14,136.83,137.11,22595.0,123.9469,124.2186,123.9378,124.1914,22595.0
2021-09-21 09:50:00,137.12,137.15,136.82,136.83,25238.0,124.2005,124.2277,123.9288,123.9378,25238.0
2021-09-21 09:55:00,136.87,137.02,136.62,136.78,21213.0,123.9741,124.1099,123.7476,123.8925,21213.0
2021-09-21 10:00:00,136.78,136.85,136.68,136.77,26568.0,123.8925,123.9559,123.802,123.8835,26568.0
2021-09-21 10:05:00,136.76,136.8,136.32,136.33,44948.0,123.8744,123.9106,123.4759,123.4849,44948.0
2021-09-21 10:10:00,136.31,136.45,136.27,136.37,26318.0,123.4668,123.5936,123.4306,123.5212,26318.0
2021-09-21 10:15:00,136.35,136.49,136.24,136.36,57722.0,123.503,123.6299,123.4034,123.5121,57722.0
2021-09-21 10:20:00,136.37,136.37,136.08,136.11,17294.0,123.5212,123.5212,123.2585,123.2857,17294.0
2021-09-21 10:25:00,136.12,136.32,136.08,136.3,17702.0,123.2947,123.4759,123.2585,123.4578,17702.0
2021-09-21 10:30:00,136.31,136.31,136.05,136.11,59906.0,123.4668,123.4668,123.2313,123.2857,59906.0
2021-09-21 10:35:00,136.11,136.13,135.96,136.13,33131.0,123.2857,123.3038,123.1498,123.3038,33131.0
2021-09-21 10:40:00,136.13,136.16,136.04,136.04,18808.0,123.3038,123.3309,123.2223,123.2223,18808.0
2021-09-21 10:45:00,136.04,136.08,135.69,135.71,29584.0,123.2223,123.2585,122.9052,122.9233,29584.0
2021-09-21 10:50:00,135.71,135.73,135.61,135.71,15217.0,122.9233,122.9415,122.8328,122.9233,15217.0
2021-09-21 10:55:00,135.72,135.82,135.69,135.8,14062.0,122.9324,123.023,122.9052,123.0049,14062.0
2021-09-21 11:00:00,135.78,135.78,135.6,135.77,24822.0,122.9868,122.9868,122.8237,122.9777,24822.0
2021-09-21 11:05:00,135.77,136.03,135.76,136.0,17692.0,122.9777,123.2132,122.9686,123.186,17692.0
2021-09-21 11:10:00,136.0,136.0,135.88,135.97,29644.0,123.186,123.186,123.0773,123.1588,29644.0
2021-09-21 11:15:00,135.97,135.97,135.78,135.8,31922.0,123.1588,123.1588,122.9868,123.0049,31922.0
2021-09-21 11:20:00,135.81,135.84,135.73,135.74,16611.0,123.0139,123.0411,122.9415,122.9505,16611.0
2021-09-21 11:25:00,135.77,135.85,135.72,135.77,19054.0,122.9777,123.0502,122.9324,122.9777,19054.0
2021-09-21 11:30:00,135.79,136.19,135.78,136.17,21102.0,122.9958,123.3581,122.9868,123.34,21102.0
2021-09-21 11:35:00,136.15,136.24,136.13,136.17,15077.0,123.3219,123.4034,123.3038,123.34,15077.0
2021-09-21 11:40:00,136.16,136.22,136.11,136.2,10825.0,123.3309,123.3853,123.2857,123.3672,10825.0
2021-09-21 11:45:00,136.22,136.27,136.18,136.2,13413.0,123.3853,123.4306,123.3491,123.3672,13413.0
2021-09-21 11:50:00,136.2,136.22,136.16,136.21,11194.0,123.3672,123.3853,123.3309,123.3762,11194.0
2021-09-21 11:55:00,136.22,136.27,136.17,136.19,6863.0,123.3853,123.4306,123.34,123.3581,6863.0
2021-09-21 12:00:00,136.19,136.42,136.19,136.39,9963.0,123.3581,123.5665,123.3581,123.5393,9963.0
2021-09-21 12:05:00,136.36,136.48,136.33,136.45,16114.0,123.5121,123.6208,123.4849,123.5936,16114.0
2021-09-21 12:10:00,136.44,136.57,136.44,136.55,9505.0,123.5846,123.7023,123.5846,123.6842,9505.0
2021-09-21 12:15:00,136.52,136.58,136.44,136.46,23335.0,123.657,123.7114,123.5846,123.6027,23335.0
2021-09-21 12:20:00,136.44,136.52,136.42,136.42,18144.0,123.5846,123.657,123.5665,123.5665,18144.0
2021-09-21 12:25:00,136.43,136.46,136.33,136.35,8280.0,123.5755,123.6027,123.4849,123.503,8280.0
2021-09-21 12:30:00,136.36,136.37,136.26,136.35,8699.0,123.5121,123.5212,123.4215,123.503,8699.0
2021-09-21 12:35:00,136.36,136.39,136.29,136.37,16423.0,123.5121,123.5393,123.4487,123.5212,16423.0
2021-09-21 12:40:00,136.36,136.38,136.3,136.34,5864.0,123.5121,123.5302,123.4578,123.494,5864.0
2021-09-21 12:45:00,136.31,136.35,136.26,136.29,4698.0,123.4668,123.503,123.4215,123.4487,4698.0
2021-09-21 12:50:00,136.27,136.27,136.03,136.1,22092.0,123.4306,123.4306,123.2132,123.2766,22092.0
2021-09-21 12:55:00,136.11,136.22,136.08,136.17,11965.0,123.2857,123.3853,123.2585,123.34,11965.0
2021-09-21 13:00:00,136.16,136.24,136.02,136.08,10895.0,123.3309,123.4034,123.2041,123.2585,10895.0
2021-09-21 13:05:00,136.08,136.16,136.03,136.07,21954.0,123.2585,123.3309,123.2132,123.2494,21954.0
2021-09-21 13:10:00,136.07,136.12,136.04,136.05,18767.0,123.2494,123.2947,123.2223,123.2313,18767.0
2021-09-21 13:15:00,136.05,136.13,135.99,136.13,10635.0,123.2313,123.3038,123.177,123.3038,10635.0
2021-09-21 13:20:00,136.14,136.18,135.95,135.96,18742.0,123.3128,123.3491,123.1407,123.1498,18742.0
2021-09-21 13:25:00,135.96,136.0,135.84,135.87,15007.0,123.1498,123.186,123.0411,123.0683,15007.0
2021-09-21 13:30:00,135.88,135.91,135.83,135.87,34159.0,123.0773,123.1045,123.032,123.0683,34159.0
2021-09-21 13:35:00,135.89,135.92,135.82,135.92,16017.0,123.0864,123.1136,123.023,123.1136,16017.0
2021-09-21 13:40:00,135.91,135.92,135.82,135.85,13142.0,123.1045,123.1136,123.023,123.0502,13142.0
2021-09-21 13:45:00,135.86,135.95,135.81,135.94,18137.0,123.0592,123.1407,123.0139,123.1317,18137.0
2021-09-21 13:50:00,135.91,135.97,135.69,135.75,12876.0,123.1045,123.1588,122.9052,122.9596,12876.0
2021-09-21 13:55:00,135.74,135.8,135.72,135.79,42769.0,122.9505,123.0049,122.9324,122.9958,42769.0
2021-09-21 14:00:00,135.78,135.93,135.78,135.91,16736.0,122.9868,123.1226,122.9868,123.1045,16736.0
2021-09-21 14:05:00,135.91,135.93,135.89,135.92,14741.0,123.1045,123.1226,123.0864,123.1136,14741.0
2021-09-21 14:10:00,135.89,135.92,135.86,135.89,36683.0,123.0864,123.1136,123.0592,123.0864,36683.0
2021-09-21 14:15:00,135.87,135.9,135.78,135.79,17668.0,123.0683,123.0954,122.9868,122.9958,17668.0
2021-09-21 14:20:00,135.79,135.79,135.69,135.7,29719.0,122.9958,122.9958,122.9052,122.9143,29719.0
2021-09-21 14:25:00,135.71,135.73,135.61,135.61,7971.0,122.9233,122.9415,122.8328,122.8328,7971.0
2021-09-21 14:30:00,135.62,135.79,135.62,135.78,10989.0,122.8418,122.9958,122.8418,122.9868,10989.0
2021-09-21 14:35:00,135.77,135.82,135.69,135.77,31949.0,122.9777,123.023,122.9052,122.9777,31949.0
2021-09-21 14:40:00,135.76,135.85,135.76,135.81,20080.0,122.9686,123.0502,122.9686,123.0139,20080.0
2021-09-21 14:45:00,135.8,135.85,135.76,135.81,21845.0,123.0049,123.0502,122.9686,123.0139,21845.0
2021-09-21 14:50:00,135.82,136.17,135.82,136.0,18131.0,123.023,123.34,123.023,123.186,18131.0
2021-09-21 14:55:00,136.0,136.01,135.86,135.94,19528.0,123.186,123.1951,123.0592,123.1317,19528.0
2021-09-21 15:00:00,135.94,136.16,135.94,136.03,25830.0,123.1317,123.3309,123.1317,123.2132,25830.0
2021-09-21 15:05:00,136.06,136.13,136.02,136.06,22465.0,123.2404,123.3038,123.2041,123.2404,22465.0
2021-09-21 15:10:00,136.05,136.17,135.99,136.17,19911.0,123.2313,123.34,123.177,123.34,19911.0
2021-09-21 15:15:00,136.17,136.28,136.05,136.05,24977.0,123.34,123.4396,123.2313,123.2313,24977.0
2021-09-21 15:20:00,136.05,136.24,136.05,136.19,24270.0,123.2313,123.4034,123.2313,123.3581,24270.0
2021-09-21 15:25:00,136.18,136.26,136.17,136.24,27270.0,123.3491,123.4215,123.34,123.4034,27270.0
2021-09-21 15:30:00,136.23,136.31,136.21,136.25,43826.0,123.3944,123.4668,123.3762,123.4125,43826.0
2021-09-21 15:35:00,136.25,136.3,136.15,136.17,48819.0,123.4125,123.4578,123.3219,123.34,48819.0
2021-09-21 15:40:00,136.16,136.28,136.1,136.17,29339.0,123.3309,123.4396,123.2766,123.34,29339.0
2021-09-21 15:45:00,136.17,136.17,135.92,135.92,79999.0,123.34,123.34,123.1136,123.1136,79999.0
2021-09-21 15:50:00,135.95,136.03,135.9,135.9,36215.0,123.1407,123.2132,123.0954,123.0954,36215.0
2021-09-21 15:55:00,135.91,135.91,135.59,135.59,65725.0,123.1045,123.1045,122.8147,122.8147,65725.0
2021-09-22 09:30:00,136.58,136.82,136.55,136.67,179029.0,123.7114,123.9288,123.6842,123.7929,179029.0
2021-09-22 09:35:00,136.71,136.83,136.57,136.6,20712.0,123.8291,123.9378,123.7023,123.7295,20712.0
2021-09-22 09:40:00,136.56,136.65,136.48,136.64,23023.0,123.6933,123.7748,123.6208,123.7657,23023.0
2021-09-22 09:45:00,136.62,136.77,136.6,136.65,10990.0,123.7476,123.8835,123.7295,123.7748,10990.0
2021-09-22 09:50:00,136.65,136.78,136.64,136.78,19051.0,123.7748,123.8925,123.7657,123.8925,19051.0
2021-09-22 09:55:00,136.8,137.06,136.8,137.06,10396.0,123.9106,124.1461,123.9106,124.1461,10396.0
2021-09-22 10:00:00,137.07,137.17,136.97,137.13,29598.0,124.1552,124.2458,124.0646,124.2096,29598.0
2021-09-22 10:05:00,137.16,137.22,137.04,137.06,9799.0,124.2367,124.2911,124.128,124.1461,9799.0
2021-09-22 10:10:00,137.06,137.06,136.84,136.95,9693.0,124.1461,124.1461,123.9469,124.0465,9693.0
2021-09-22 10:15:00,136.97,137.1,136.96,137.06,14211.0,124.0646,124.1824,124.0556,124.1461,14211.0
2021-09-22 10:20:00,137.1,137.1,136.97,137.03,28554.0,124.1824,124.1824,124.0646,124.119,28554.0
2021-09-22 10:25:00,137.02,137.07,136.96,136.96,14669.0,124.1099,124.1552,124.0556,124.0556,14669.0
2021-09-22 10:30:00,136.99,137.06,136.92,137.03,47408.0,124.0827,124.1461,124.0193,124.119,47408.0
2021-09-22 10:35:00,137.03,137.05,136.99,137.03,11637.0,124.119,124.1371,124.0827,124.119,11637.0
2021-09-22 10:40:00,137.05,137.11,136.97,137.0,11239.0,124.1371,124.1914,124.0646,124.0918,11239.0
2021-09-22 10:45:00,137.01,137.04,136.91,137.02,6949.0,124.1009,124.128,124.0103,124.1099,6949.0
2021-09-22 10:50:00,137.02,137.08,136.93,137.01,18302.0,124.1099,124.1643,124.0284,124.1009,18302.0
2021-09-22 10:55:00,137.01,137.2,137.01,137.19,12472.0,124.1009,124.273,124.1009,124.2639,12472.0
2021-09-22 11:00:00,137.23,137.3,137.23,137.23,12193.0,124.3001,124.3635,124.3001,124.3001,12193.0
2021-09-22 11:05:00,137.23,137.26,137.16,137.19,10578.0,124.3001,124.3273,124.2367,124.2639,10578.0
2021-09-22 11:10:00,137.17,137.28,137.16,137.23,11623.0,124.2458,124.3454,124.2367,124.3001,11623.0
2021-09-22 11:15:00,137.23,137.29,137.22,137.27,16066.0,124.3001,124.3545,124.2911,124.3364,16066.0
2021-09-22 11:20:00,137.27,137.27,137.18,137.24,17836.0,124.3364,124.3364,124.2548,124.3092,17836.0
2021-09-22 11:25:00,137.24,137.26,137.2,137.23,8488.0,124.3092,124.3273,124.273,124.3001,8488.0
2021-09-22 11:30:00,137.24,137.33,137.24,137.28,24565.0,124.3092,124.3907,124.3092,124.3454,24565.0
2021-09-22 11:35:00,137.29,137.37,137.29,137.33,6643.0,124.3545,124.4269,124.3545,124.3907,6643.0
2021-09-22 11:40:00,137.34,137.39,137.29,137.39,9960.0,124.3998,124.4451,124.3545,124.4451,9960.0
2021-09-22 11:45:00,137.4,137.44,137.34,137.37,11945.0,124.4541,124.4903,124.3998,124.4269,11945.0
2021-09-22 11:50:00,137.38,137.55,137.27,137.29,23943.0,124.436,124.59,124.3364,124.3545,23943.0
2021-09-22 11:55:00,137.3,137.43,137.3,137.41,7496.0,124.3635,124.4813,124.3635,124.4632,7496.0
2021-09-22 12:00:00,137.4,137.43,137.37,137.4,9730.0,124.4541,124.4813,124.4269,124.4541,9730.0
2021-09-22 12:05:00,137.4,137.42,137.32,137.35,7835.0,124.4541,124.4722,124.3817,124.4088,7835.0
2021-09-22 12:10:00,137.34,137.41,137.32,137.33,20485.0,124.3998,124.4632,124.3817,124.3907,20485.0
2021-09-22 12:15:00,137.34,137.36,137.3,137.34,3514.0,124.3998,124.4179,124.3635,124.3998,3514.0
2021-09-22 12:20:00,137.34,137.39,137.33,137.37,7075.0,124.3998,124.4451,124.3907,124.4269,7075.0
2021-09-22 12:25:00,137.38,137.41,137.37,137.4,36645.0,124.436,124.4632,124.4269,124.4541,36645.0
2021-09-22 12:30:00,137.42,137.44,137.39,137.42,9708.0,124.4722,124.4903,124.4451,124.4722,9708.0
2021-09-22 12:35:00,137.42,137.46,137.4,137.4,6142.0,124.4722,124.5085,124.4541,124.4541,6142.0
2021-09-22 12:40:00,137.41,137.42,137.38,137.39,3530.0,124.4632,124.4722,124.436,124.4451,3530.0
2021-09-22 12:45:00,137.39,137.42,137.38,137.39,10513.0,124.4451,124.4722,124.436,124.4451,10513.0
2021-09-22 12:50:00,137.4,137.42,137.29,137.3,6472.0,124.4541,124.4722,124.3545,124.3635,6472.0
2021-09-22 12:55:00,137.29,137.35,137.29,137.34,5947.0,124.3545,124.4088,124.3545,124.3998,5947.0
2021-09-22 13:00:00,137.33,137.36,137.25,137.25,7009.0,124.3907,124.4179,124.3182,124.3182,7009.0
2021-09-22 13:05:00,137.25,137.28,137.22,137.22,5919.0,124.3182,124.3454,124.2911,124.2911,5919.0
2021-09-22 13:10:00,137.23,137.24,137.18,137.19,7193.0,124.3001,124.3092,124.2548,124.2639,7193.0
2021-09-22 13:15:00,137.18,137.24,137.15,137.19,6379.0,124.2548,124.3092,124.2277,124.2639,6379.0
2021-09-22 13:20:00,137.2,137.23,137.19,137.22,8769.0,124.273,124.3001,124.2639,124.2911,8769.0
2021-09-22 13:25:00,137.23,137.27,137.23,137.24,9122.0,124.3001,124.3364,124.3001,124.3092,9122.0
2021-09-22 13:30:00,137.24,137.29,137.22,137.27,33146.0,124.3092,124.3545,124.2911,124.3364,33146.0
2021-09-22 13:35:00,137.28,137.28,137.19,137.23,18312.0,124.3454,124.3454,124.2639,124.3001,18312.0
2021-09-22 13:40:00,137.23,137.25,137.19,137.22,20757.0,124.3001,124.3182,124.2639,124.2911,20757.0
2021-09-22 13:45:00,137.22,137.23,137.17,137.18,9555.0,124.2911,124.3001,124.2458,124.2548,9555.0
2021-09-22 13:50:00,137.15,137.15,137.04,137.1,11683.0,124.2277,124.2277,124.128,124.1824,11683.0
2021-09-22 13:55:00,137.08,137.16,137.05,137.13,34667.0,124.1643,124.2367,124.1371,124.2096,34667.0
2021-09-22 14:00:00,137.12,137.57,136.86,137.53,25500.0,124.2005,124.6081,123.965,124.5719,25500.0
2021-09-22 14:05:00,137.58,137.61,137.3,137.44,15747.0,124.6172,124.6443,124.3635,124.4903,15747.0
2021-09-22 14:10:00,137.45,137.59,137.45,137.57,38488.0,124.4994,124.6262,124.4994,124.6081,38488.0
2021-09-22 14:15:00,137.6,137.69,137.5,137.5,31716.0,124.6353,124.7168,124.5447,124.5447,31716.0
2021-09-22 14:20:00,137.52,137.58,137.31,137.36,20043.0,124.5628,124.6172,124.3726,124.4179,20043.0
2021-09-22 14:25:00,137.37,137.53,137.33,137.53,17356.0,124.4269,124.5719,124.3907,124.5719,17356.0
2021-09-22 14:30:00,137.51,137.59,137.38,137.49,24487.0,124.5537,124.6262,124.436,124.5356,24487.0
2021-09-22 14:35:00,137.46,137.56,137.27,137.3,32772.0,124.5085,124.599,124.3364,124.3635,32772.0
2021-09-22 14:40:00,137.24,137.28,137.06,137.17,21986.0,124.3092,124.3454,124.1461,124.2458,21986.0
2021-09-22 14:45:00,137.16,137.16,136.87,136.87,30045.0,124.2367,124.2367,123.9741,123.9741,30045.0
2021-09-22 14:50:00,136.82,137.08,136.69,137.04,20011.0,123.9288,124.1643,123.811,124.128,20011.0
2021-09-22 14:55:00,137.04,137.06,136.88,136.95,19162.0,124.128,124.1461,123.9831,124.0465,19162.0
2021-09-22 15:00:00,136.97,137.02,136.84,136.94,76272.0,124.0646,124.1099,123.9469,124.0375,76272.0
2021-09-22 15:05:00,136.96,137.05,136.84,137.04,16646.0,124.0556,124.1371,123.9469,124.128,16646.0
2021-09-22 15:10:00,137.04,137.28,136.96,137.26,25643.0,124.128,124.3454,124.0556,124.3273,25643.0
2021-09-22 15:15:00,137.28,137.38,137.25,137.38,23905.0,124.3454,124.436,124.3182,124.436,23905.0
2021-09-22 15:20:00,137.39,137.45,137.31,137.34,39862.0,124.4451,124.4994,124.3726,124.3998,39862.0
2021-09-22 15:25:00,137.35,137.35,137.2,137.25,24387.0,124.4088,124.4088,124.273,124.3182,24387.0
2021-09-22 15:30:00,137.24,137.26,136.99,137.05,31880.0,124.3092,124.3273,124.0827,124.1371,31880.0
2021-09-22 15:35:00,137.05,137.27,137.02,137.26,20958.0,124.1371,124.3364,124.1099,124.3273,20958.0
2021-09-22 15:40:00,137.26,137.26,136.97,137.01,25793.0,124.3273,124.3273,124.0646,124.1009,25793.0
2021-09-22 15:45:00,136.99,137.06,136.85,136.85,17398.0,124.0827,124.1461,123.9559,123.9559,17398.0
2021-09-22 15:50:00,136.84,136.94,136.77,136.87,38546.0,123.9469,124.0375,123.8835,123.9741,38546.0
2021-09-22 15:55:00,136.87,136.87,136.69,136.76,44170.0,123.9741,123.9741,123.811,123.8744,44170.0
2021-09-23 09:30:00,137.5,137.82,137.32,137.8,74770.0,124.5447,124.8345,124.3817,124.8164,74770.0
2021-09-23 09:35:00,137.83,138.31,137.83,138.3,39929.0,124.8436,125.2784,124.8436,125.2693,39929.0
2021-09-23 09:40:00,138.3,138.37,138.15,138.3,13868.0,125.2693,125.3327,125.1334,125.2693,13868.0
2021-09-23 09:45:00,138.32,138.49,138.3,138.43,7781.0,125.2874,125.4414,125.2693,125.3871,7781.0
2021-09-23 09:50:00,138.44,138.47,138.31,138.39,13768.0,125.3961,125.4233,125.2784,125.3508,13768.0
2021-09-23 09:55:00,138.42,138.56,138.37,138.42,25600.0,125.378,125.5048,125.3327,125.378,25600.0
2021-09-23 10:00:00,138.38,138.65,138.38,138.55,31243.0,125.3418,125.5863,125.3418,125.4958,31243.0
2021-09-23 10:05:00,138.55,138.6,138.48,138.5,8511.0,125.4958,125.541,125.4324,125.4505,8511.0
2021-09-23 10:10:00,138.52,138.67,138.51,138.67,24614.0,125.4686,125.6045,125.4595,125.6045,24614.0
2021-09-23 10:15:00,138.68,138.73,138.58,138.59,19512.0,125.6135,125.6588,125.5229,125.532,19512.0
2021-09-23 10:20:00,138.6,138.7,138.6,138.66,14558.0,125.541,125.6316,125.541,125.5954,14558.0
2021-09-23 10:25:00,138.67,138.73,138.66,138.7,7199.0,125.6045,125.6588,125.5954,125.6316,7199.0
2021-09-23 10:30:00,138.69,138.71,138.58,138.71,4708.0,125.6226,125.6407,125.5229,125.6407,4708.0
2021-09-23 10:35:00,138.7,138.74,138.59,138.66,10156.0,125.6316,125.6679,125.532,125.5954,10156.0
2021-09-23 10:40:00,138.69,138.69,138.63,138.63,8594.0,125.6226,125.6226,125.5682,125.5682,8594.0
2021-09-23 10:45:00,138.66,138.82,138.65,138.78,16081.0,125.5954,125.7403,125.5863,125.7041,16081.0
2021-09-23 10:50:00,138.79,138.94,138.78,138.94,27305.0,125.7131,125.849,125.7041,125.849,27305.0
2021-09-23 10:55:00,138.93,138.93,138.83,138.89,10019.0,125.84,125.84,125.7494,125.8037,10019.0
2021-09-23 11:00:00,138.88,138.89,138.81,138.82,11036.0,125.7947,125.8037,125.7313,125.7403,11036.0
2021-09-23 11:05:00,138.84,138.93,138.84,138.91,6226.0,125.7584,125.84,125.7584,125.8218,6226.0
2021-09-23 11:10:00,138.91,138.94,138.88,138.9,11514.0,125.8218,125.849,125.7947,125.8128,11514.0
2021-09-23 11:15:00,138.89,138.9,138.86,138.87,6993.0,125.8037,125.8128,125.7766,125.7856,6993.0
2021-09-23 11:20:00,138.86,138.88,138.81,138.86,11393.0,125.7766,125.7947,125.7313,125.7766,11393.0
2021-09-23 11:25:00,138.86,138.97,138.85,138.94,5683.0,125.7766,125.8762,125.7675,125.849,5683.0
2021-09-23 11:30:00,138.97,139.03,138.94,139.02,60059.0,125.8762,125.9305,125.849,125.9215,60059.0
2021-09-23 11:35:00,138.97,139.09,138.97,139.06,8136.0,125.8762,125.9849,125.8762,125.9577,8136.0
2021-09-23 11:40:00,139.04,139.06,138.94,139.02,10062.0,125.9396,125.9577,125.849,125.9215,10062.0
2021-09-23 11:45:00,139.01,139.03,138.93,138.94,18547.0,125.9124,125.9305,125.84,125.849,18547.0
2021-09-23 11:50:00,138.99,138.99,138.93,138.99,7344.0,125.8943,125.8943,125.84,125.8943,7344.0
2021-09-23 11:55:00,139.01,139.03,138.97,139.01,12917.0,125.9124,125.9305,125.8762,125.9124,12917.0
2021-09-23 12:00:00,139.01,139.02,138.97,139.01,21300.0,125.9124,125.9215,125.8762,125.9124,21300.0
2021-09-23 12:05:00,139.04,139.07,139.0,139.02,10358.0,125.9396,125.9668,125.9034,125.9215,10358.0
2021-09-23 12:10:00,139.03,139.1,139.01,139.05,41693.0,125.9305,125.9939,125.9124,125.9487,41693.0
2021-09-23 12:15:00,139.07,139.08,139.0,139.03,22966.0,125.9668,125.9758,125.9034,125.9305,22966.0
2021-09-23 12:20:00,139.05,139.07,139.01,139.01,10395.0,125.9487,125.9668,125.9124,125.9124,10395.0
2021-09-23 12:25:00,138.99,139.11,138.96,139.09,9880.0,125.8943,126.003,125.8671,125.9849,9880.0
2021-09-23 12:30:00,139.08,139.12,139.06,139.09,5529.0,125.9758,126.0121,125.9577,125.9849,5529.0
2021-09-23 12:35:00,139.09,139.12,139.07,139.09,14342.0,125.9849,126.0121,125.9668,125.9849,14342.0
2021-09-23 12:40:00,139.13,139.14,139.12,139.12,20841.0,126.0211,126.0302,126.0121,126.0121,20841.0
2021-09-23 12:45:00,139.13,139.16,139.08,139.15,11272.0,126.0211,126.0483,125.9758,126.0392,11272.0
2021-09-23 12:50:00,139.14,139.17,139.13,139.13,16914.0,126.0302,126.0573,126.0211,126.0211,16914.0
2021-09-23 12:55:00,139.13,139.14,139.05,139.07,14356.0,126.0211,126.0302,125.9487,125.9668,14356.0
2021-09-23 13:00:00,139.07,139.16,139.07,139.14,13453.0,125.9668,126.0483,125.9668,126.0302,13453.0
2021-09-23 13:05:00,139.14,139.24,139.13,139.23,13401.0,126.0302,126.1207,126.0211,126.1117,13401.0
2021-09-23 13:10:00,139.22,139.22,139.15,139.21,11026.0,126.1026,126.1026,126.0392,126.0936,11026.0
2021-09-23 13:15:00,139.21,139.25,139.19,139.24,14752.0,126.0936,126.1298,126.0755,126.1207,14752.0
2021-09-23 13:20:00,139.25,139.25,139.16,139.19,12419.0,126.1298,126.1298,126.0483,126.0755,12419.0
2021-09-23 13:25:00,139.2,139.22,139.16,139.16,6396.0,126.0845,126.1026,126.0483,126.0483,6396.0
2021-09-23 13:30:00,139.18,139.23,139.18,139.22,31784.0,126.0664,126.1117,126.0664,126.1026,31784.0
2021-09-23 13:35:00,139.23,139.26,139.19,139.26,8218.0,126.1117,126.1389,126.0755,126.1389,8218.0
2021-09-23 13:40:00,139.27,139.27,139.22,139.25,8962.0,126.1479,126.1479,126.1026,126.1298,8962.0
2021-09-23 13:45:00,139.25,139.26,139.22,139.26,8561.0,126.1298,126.1389,126.1026,126.1389,8561.0
2021-09-23 13:50:00,139.26,139.32,139.26,139.32,11622.0,126.1389,126.1932,126.1389,126.1932,11622.0
2021-09-23 13:55:00,139.31,139.34,139.28,139.32,14261.0,126.1842,126.2113,126.157,126.1932,14261.0
2021-09-23 14:00:00,139.33,139.34,139.29,139.31,10187.0,126.2023,126.2113,126.166,126.1842,10187.0
2021-09-23 14:05:00,139.32,139.34,139.24,139.24,17825.0,126.1932,126.2113,126.1207,126.1207,17825.0
2021-09-23 14:10:00,139.22,139.22,139.19,139.22,19778.0,126.1026,126.1026,126.0755,126.1026,19778.0
2021-09-23 14:15:00,139.22,139.23,139.18,139.19,11974.0,126.1026,126.1117,126.0664,126.0755,11974.0
2021-09-23 14:20:00,139.19,139.2,139.16,139.17,8320.0,126.0755,126.0845,126.0483,126.0573,8320.0
2021-09-23 14:25:00,139.15,139.17,139.13,139.14,4810.0,126.0392,126.0573,126.0211,126.0302,4810.0
2021-09-23 14:30:00,139.16,139.21,139.12,139.13,7009.0,126.0483,126.0936,126.0121,126.0211,7009.0
2021-09-23 14:35:00,139.13,139.14,139.09,139.09,38645.0,126.0211,126.0302,125.9849,125.9849,38645.0
2021-09-23 14:40:00,139.09,139.09,138.99,139.01,17698.0,125.9849,125.9849,125.8943,125.9124,17698.0
2021-09-23 14:45:00,139.02,139.04,138.96,138.97,19299.0,125.9215,125.9396,125.8671,125.8762,19299.0
2021-09-23 14:50:00,138.96,139.02,138.95,139.0,16776.0,125.8671,125.9215,125.8581,125.9034,16776.0
2021-09-23 14:55:00,138.99,139.04,138.97,139.0,22986.0,125.8943,125.9396,125.8762,125.9034,22986.0
2021-09-23 15:00:00,139.01,139.04,138.99,139.02,16078.0,125.9124,125.9396,125.8943,125.9215,16078.0
2021-09-23 15:05:00,139.04,139.05,138.92,138.93,31113.0,125.9396,125.9487,125.8309,125.84,31113.0
2021-09-23 15:10:00,138.92,138.93,138.8,138.81,24199.0,125.8309,125.84,125.7222,125.7313,24199.0
2021-09-23 15:15:00,138.81,138.85,138.78,138.83,26422.0,125.7313,125.7675,125.7041,125.7494,26422.0
2021-09-23 15:20:00,138.82,138.89,138.81,138.87,20531.0,125.7403,125.8037,125.7313,125.7856,20531.0
2021-09-23 15:25:00,138.87,138.89,138.83,138.83,25812.0,125.7856,125.8037,125.7494,125.7494,25812.0
2021-09-23 15:30:00,138.84,138.89,138.77,138.89,25382.0,125.7584,125.8037,125.695,125.8037,25382.0
2021-09-23 15:35:00,138.89,138.89,138.78,138.83,35831.0,125.8037,125.8037,125.7041,125.7494,35831.0
2021-09-23 15:40:00,138.82,138.9,138.79,138.84,23290.0,125.7403,125.8128,125.7131,125.7584,23290.0
2021-09-23 15:45:00,138.84,138.85,138.69,138.72,61902.0,125.7584,125.7675,125.6226,125.6497,61902.0
2021-09-23 15:50:00,138.71,138.73,138.62,138.71,75025.0,125.6407,125.6588,125.5592,125.6407,75025.0
2021-09-23 15:55:00,138.71,138.71,138.58,138.6,91803.0,125.6407,125.6407,125.5229,125.541,91803.0
2021-09-24 09:30:00,137.56,138.06,137.55,138.06,51895.0,125.3264,125.7819,125.3173,125.7819,51895.0
2021-09-24 09:35:00,138.04,138.11,137.93,137.99,24784.0,125.7637,125.8275,125.6635,125.7181,24784.0
2021-09-24 09:40:00,138.01,138.2,138.01,138.15,27911.0,125.7364,125.9095,125.7364,125.8639,27911.0
2021-09-24 09:45:00,138.16,138.19,137.8,137.88,44902.0,125.873,125.9003,125.545,125.6179,44902.0
2021-09-24 09:50:00,137.88,138.21,137.88,138.11,30150.0,125.6179,125.9186,125.6179,125.8275,30150.0
2021-09-24 09:55:00,138.12,138.4,138.11,138.4,10785.0,125.8366,126.0917,125.8275,126.0917,10785.0
2021-09-24 10:00:00,138.42,138.49,138.4,138.47,19490.0,126.1099,126.1737,126.0917,126.1554,19490.0
2021-09-24 10:05:00,138.49,138.49,138.35,138.35,15491.0,126.1737,126.1737,126.0461,126.0461,15491.0
2021-09-24 10:10:00,138.37,138.39,138.27,138.36,17210.0,126.0643,126.0826,125.9732,126.0552,17210.0
2021-09-24 10:15:00,138.32,138.42,138.22,138.32,9455.0,126.0188,126.1099,125.9277,126.0188,9455.0
2021-09-24 10:20:00,138.33,138.4,138.26,138.35,17000.0,126.0279,126.0917,125.9641,126.0461,17000.0
2021-09-24 10:25:00,138.38,138.4,138.21,138.22,11956.0,126.0734,126.0917,125.9186,125.9277,11956.0
2021-09-24 10:30:00,138.22,138.26,138.16,138.17,23835.0,125.9277,125.9641,125.873,125.8821,23835.0
2021-09-24 10:35:00,138.16,138.26,138.13,138.13,15768.0,125.873,125.9641,125.8457,125.8457,15768.0
2021-09-24 10:40:00,138.16,138.2,138.06,138.11,14391.0,125.873,125.9095,125.7819,125.8275,14391.0
2021-09-24 10:45:00,138.11,138.23,138.0,138.17,19728.0,125.8275,125.9368,125.7272,125.8821,19728.0
2021-09-24 10:50:00,138.17,138.19,137.99,138.03,11090.0,125.8821,125.9003,125.7181,125.7546,11090.0
2021-09-24 10:55:00,138.03,138.15,138.03,138.1,20208.0,125.7546,125.8639,125.7546,125.8183,20208.0
2021-09-24 11:00:00,138.13,138.25,138.11,138.25,7997.0,125.8457,125.955,125.8275,125.955,7997.0
2021-09-24 11:05:00,138.22,138.25,138.18,138.24,5905.0,125.9277,125.955,125.8912,125.9459,5905.0
2021-09-24 11:10:00,138.25,138.25,138.17,138.17,11325.0,125.955,125.955,125.8821,125.8821,11325.0
2021-09-24 11:15:00,138.12,138.19,138.12,138.16,8878.0,125.8366,125.9003,125.8366,125.873,8878.0
2021-09-24 11:20:00,138.15,138.15,138.07,138.08,6741.0,125.8639,125.8639,125.791,125.8001,6741.0
2021-09-24 11:25:00,138.07,138.07,137.98,138.0,41713.0,125.791,125.791,125.709,125.7272,41713.0
2021-09-24 11:30:00,137.99,138.04,137.98,138.04,11603.0,125.7181,125.7637,125.709,125.7637,11603.0
2021-09-24 11:35:00,137.99,138.03,137.92,138.0,21468.0,125.7181,125.7546,125.6544,125.7272,21468.0
2021-09-24 11:40:00,138.01,138.05,137.97,138.02,18267.0,125.7364,125.7728,125.6999,125.7455,18267.0
2021-09-24 11:45:00,138.04,138.09,138.0,138.09,4260.0,125.7637,125.8092,125.7272,125.8092,4260.0
2021-09-24 11:50:00,138.1,138.22,138.08,138.19,22904.0,125.8183,125.9277,125.8001,125.9003,22904.0
2021-09-24 11:55:00,138.19,138.19,138.13,138.15,22047.0,125.9003,125.9003,125.8457,125.8639,22047.0
2021-09-24 12:00:00,138.16,138.16,138.08,138.11,2392.0,125.873,125.873,125.8001,125.8275,2392.0
2021-09-24 12:05:00,138.11,138.16,138.11,138.16,5398.0,125.8275,125.873,125.8275,125.873,5398.0
2021-09-24 12:10:00,138.17,138.18,138.12,138.16,7750.0,125.8821,125.8912,125.8366,125.873,7750.0
2021-09-24 12:15:00,138.16,138.2,138.14,138.18,4520.0,125.873,125.9095,125.8548,125.8912,4520.0
2021-09-24 12:20:00,138.19,138.2,138.14,138.15,4118.0,125.9003,125.9095,125.8548,125.8639,4118.0
2021-09-24 12:25:00,138.17,138.17,138.07,138.08,3207.0,125.8821,125.8821,125.791,125.8001,3207.0
2021-09-24 12:30:00,138.08,138.13,138.06,138.06,4116.0,125.8001,125.8457,125.7819,125.7819,4116.0
2021-09-24 12:35:00,138.09,138.13,138.08,138.13,12088.0,125.8092,125.8457,125.8001,125.8457,12088.0
2021-09-24 12:40:00,138.13,138.17,138.11,138.13,9346.0,125.8457,125.8821,125.8275,125.8457,9346.0
2021-09-24 12:45:00,138.12,138.13,138.09,138.12,4612.0,125.8366,125.8457,125.8092,125.8366,4612.0
2021-09-24 12:50:00,138.1,138.1,138.06,138.09,4642.0,125.8183,125.8183,125.7819,125.8092,4642.0
2021-09-24 12:55:00,138.08,138.1,138.04,138.07,2991.0,125.8001,125.8183,125.7637,125.791,2991.0
2021-09-24 13:00:00,138.06,138.1,138.03,138.03,6308.0,125.7819,125.8183,125.7546,125.7546,6308.0
2021-09-24 13:05:00,138.03,138.07,138.0,138.01,4828.0,125.7546,125.791,125.7272,125.7364,4828.0
2021-09-24 13:10:00,137.97,138.06,137.97,138.03,4522.0,125.6999,125.7819,125.6999,125.7546,4522.0
2021-09-24 13:15:00,138.04,138.04,137.99,138.0,11553.0,125.7637,125.7637,125.7181,125.7272,11553.0
2021-09-24 13:20:00,138.01,138.02,137.99,137.99,2143.0,125.7364,125.7455,125.7181,125.7181,2143.0
2021-09-24 13:25:00,137.99,138.02,137.98,138.02,3859.0,125.7181,125.7455,125.709,125.7455,3859.0
2021-09-24 13:30:00,138.02,138.03,137.91,137.93,24827.0,125.7455,125.7546,125.6452,125.6635,24827.0
2021-09-24 13:35:00,137.94,137.95,137.91,137.94,5852.0,125.6726,125.6817,125.6452,125.6726,5852.0
2021-09-24 13:40:00,137.94,137.97,137.93,137.96,8856.0,125.6726,125.6999,125.6635,125.6908,8856.0
2021-09-24 13:45:00,137.96,138.0,137.95,137.98,10058.0,125.6908,125.7272,125.6817,125.709,10058.0
2021-09-24 13:50:00,137.99,138.01,137.91,137.92,18500.0,125.7181,125.7364,125.6452,125.6544,18500.0
2021-09-24 13:55:00,137.92,137.94,137.87,137.87,6915.0,125.6544,125.6726,125.6088,125.6088,6915.0
2021-09-24 14:00:00,137.88,137.94,137.87,137.94,16337.0,125.6179,125.6726,125.6088,125.6726,16337.0
2021-09-24 14:05:00,137.97,137.98,137.91,137.94,6826.0,125.6999,125.709,125.6452,125.6726,6826.0
2021-09-24 14:10:00,137.92,137.94,137.91,137.91,3403.0,125.6544,125.6726,125.6452,125.6452,3403.0
2021-09-24 14:15:00,137.92,137.96,137.91,137.96,28386.0,125.6544,125.6908,125.6452,125.6908,28386.0
2021-09-24 14:20:00,137.97,138.0,137.95,137.96,6530.0,125.6999,125.7272,125.6817,125.6908,6530.0
2021-09-24 14:25:00,137.97,138.01,137.95,138.0,17606.0,125.6999,125.7364,125.6817,125.7272,17606.0
2021-09-24 14:30:00,138.0,138.02,137.98,138.02,8134.0,125.7272,125.7455,125.709,125.7455,8134.0
2021-09-24 14:35:00,138.02,138.03,137.99,138.02,6842.0,125.7455,125.7546,125.7181,125.7455,6842.0
2021-09-24 14:40:00,138.02,138.04,138.01,138.03,9994.0,125.7455,125.7637,125.7364,125.7546,9994.0
2021-09-24 14:45:00,138.03,138.08,138.03,138.05,7890.0,125.7546,125.8001,125.7546,125.7728,7890.0
2021-09-24 14:50:00,138.07,138.11,138.07,138.1,8320.0,125.791,125.8275,125.791,125.8183,8320.0
2021-09-24 14:55:00,138.11,138.17,138.1,138.17,12812.0,125.8275,125.8821,125.8183,125.8821,12812.0
2021-09-24 15:00:00,138.17,138.17,138.08,138.09,10041.0,125.8821,125.8821,125.8001,125.8092,10041.0
2021-09-24 15:05:00,138.08,138.08,138.01,138.03,5531.0,125.8001,125.8001,125.7364,125.7546,5531.0
2021-09-24 15:10:00,138.04,138.07,138.02,138.07,8454.0,125.7637,125.791,125.7455,125.791,8454.0
2021-09-24 15:15:00,138.07,138.12,138.06,138.06,13549.0,125.791,125.8366,125.7819,125.7819,13549.0
2021-09-24 15:20:00,138.06,138.23,138.04,138.18,21001.0,125.7819,125.9368,125.7637,125.8912,21001.0
2021-09-24 15:25:00,138.2,138.2,138.13,138.15,8314.0,125.9095,125.9095,125.8457,125.8639,8314.0
2021-09-24 15:30:00,138.18,138.23,138.17,138.18,14664.0,125.8912,125.9368,125.8821,125.8912,14664.0
2021-09-24 15:35:00,138.19,138.19,138.12,138.16,20352.0,125.9003,125.9003,125.8366,125.873,20352.0
2021-09-24 15:40:00,138.17,138.2,138.14,138.19,10225.0,125.8821,125.9095,125.8548,125.9003,10225.0
2021-09-24 15:45:00,138.19,138.28,138.19,138.22,13476.0,125.9003,125.9823,125.9003,125.9277,13476.0
2021-09-24 15:50:00,138.19,138.21,138.13,138.13,26021.0,125.9003,125.9186,125.8457,125.8457,26021.0
2021-09-24 15:55:00,138.12,138.12,137.95,137.98,26066.0,125.8366,125.8366,125.6817,125.709,26066.0
2021-09-27 09:30:00,138.33,138.6,138.28,138.58,96799.0,126.0279,126.2739,125.9823,126.2557,96799.0
2021-09-27 09:35:00,138.59,138.81,138.54,138.77,18320.0,126.2648,126.4652,126.2192,126.4288,18320.0
2021-09-27 09:40:00,138.79,138.97,138.67,138.93,37592.0,126.447,126.611,126.3377,126.5745,37592.0
2021-09-27 09:45:00,138.92,139.16,138.88,139.07,11941.0,126.5654,126.7841,126.529,126.7021,11941.0
2021-09-27 09:50:00,139.05,139.1,138.92,139.03,26939.0,126.6839,126.7294,126.5654,126.6656,26939.0
2021-09-27 09:55:00,139.09,139.17,139.03,139.04,18492.0,126.7203,126.7932,126.6656,126.6747,18492.0
2021-09-27 10:00:00,139.02,139.18,138.97,139.13,22953.0,126.6565,126.8023,126.611,126.7567,22953.0
2021-09-27 10:05:00,139.13,139.17,139.02,139.05,15345.0,126.7567,126.7932,126.6565,126.6839,15345.0
2021-09-27 10:10:00,139.04,139.22,139.02,139.21,31007.0,126.6747,126.8387,126.6565,126.8296,31007.0
2021-09-27 10:15:00,139.24,139.24,139.15,139.15,5824.0,126.857,126.857,126.775,126.775,5824.0
2021-09-27 10:20:00,139.15,139.19,139.08,139.12,9277.0,126.775,126.8114,126.7112,126.7476,9277.0
2021-09-27 10:25:00,139.13,139.16,139.08,139.14,27450.0,126.7567,126.7841,126.7112,126.7659,27450.0
2021-09-27 10:30:00,139.14,139.24,139.13,139.24,22654.0,126.7659,126.857,126.7567,126.857,22654.0
2021-09-27 10:35:00,139.21,139.22,139.1,139.17,19939.0,126.8296,126.8387,126.7294,126.7932,19939.0
2021-09-27 10:40:00,139.18,139.24,139.11,139.13,17324.0,126.8023,126.857,126.7385,126.7567,17324.0
2021-09-27 10:45:00,139.14,139.17,139.06,139.09,12617.0,126.7659,126.7932,126.693,126.7203,12617.0
2021-09-27 10:50:00,139.09,139.1,138.99,138.99,10948.0,126.7203,126.7294,126.6292,126.6292,10948.0
2021-09-27 10:55:00,138.98,138.98,138.89,138.96,15541.0,126.6201,126.6201,126.5381,126.6019,15541.0
2021-09-27 11:00:00,138.97,139.01,138.95,139.0,57503.0,126.611,126.6474,126.5928,126.6383,57503.0
2021-09-27 11:05:00,139.0,139.0,138.92,138.96,10950.0,126.6383,126.6383,126.5654,126.6019,10950.0
2021-09-27 11:10:00,138.96,139.03,138.93,139.0,12999.0,126.6019,126.6656,126.5745,126.6383,12999.0
2021-09-27 11:15:00,139.0,139.05,138.98,138.99,7752.0,126.6383,126.6839,126.6201,126.6292,7752.0
2021-09-27 11:20:00,138.98,138.99,138.95,138.98,9285.0,126.6201,126.6292,126.5928,126.6201,9285.0
2021-09-27 11:25:00,138.96,139.0,138.92,138.99,15922.0,126.6019,126.6383,126.5654,126.6292,15922.0
2021-09-27 11:30:00,139.0,139.02,138.97,138.98,8941.0,126.6383,126.6565,126.611,126.6201,8941.0
2021-09-27 11:35:00,138.99,139.03,138.96,139.01,35443.0,126.6292,126.6656,126.6019,126.6474,35443.0
2021-09-27 11:40:00,139.0,139.01,138.91,138.98,10262.0,126.6383,126.6474,126.5563,126.6201,10262.0
2021-09-27 11:45:00,138.95,139.01,138.87,138.99,15107.0,126.5928,126.6474,126.5199,126.6292,15107.0
2021-09-27 11:50:00,138.99,139.01,138.96,138.96,42537.0,126.6292,126.6474,126.6019,126.6019,42537.0
2021-09-27 11:55:00,138.95,138.97,138.88,138.97,26285.0,126.5928,126.611,126.529,126.611,26285.0
2021-09-27 12:00:00,138.97,139.0,138.91,138.97,34225.0,126.611,126.6383,126.5563,126.611,34225.0
2021-09-27 12:05:00,138.99,139.02,138.98,139.02,3243.0,126.6292,126.6565,126.6201,126.6565,3243.0
2021-09-27 12:10:00,139.03,139.07,139.03,139.05,4910.0,126.6656,126.7021,126.6656,126.6839,4910.0
2021-09-27 12:15:00,139.04,139.15,139.04,139.12,18617.0,126.6747,126.775,126.6747,126.7476,18617.0
2021-09-27 12:20:00,139.11,139.14,139.08,139.13,11618.0,126.7385,126.7659,126.7112,126.7567,11618.0
2021-09-27 12:25:00,139.12,139.13,139.1,139.1,13159.0,126.7476,126.7567,126.7294,126.7294,13159.0
2021-09-27 12:30:00,139.09,139.1,139.0,139.02,12583.0,126.7203,126.7294,126.6383,126.6565,12583.0
2021-09-27 12:35:00,139.0,139.0,138.96,138.98,7064.0,126.6383,126.6383,126.6019,126.6201,7064.0
2021-09-27 12:40:00,138.93,138.96,138.91,138.95,23112.0,126.5745,126.6019,126.5563,126.5928,23112.0
2021-09-27 12:45:00,138.94,139.01,138.83,138.86,236598.0,126.5836,126.6474,126.4834,126.5108,236598.0
2021-09-27 12:50:00,138.86,138.91,138.81,138.89,42000.0,126.5108,126.5563,126.4652,126.5381,42000.0
2021-09-27 12:55:00,138.9,138.92,138.82,138.84,69674.0,126.5472,126.5654,126.4743,126.4925,69674.0
2021-09-27 13:00:00,138.83,138.93,138.77,138.91,53718.0,126.4834,126.5745,126.4288,126.5563,53718.0
2021-09-27 13:05:00,138.91,138.92,138.85,138.86,9158.0,126.5563,126.5654,126.5016,126.5108,9158.0
2021-09-27 13:10:00,138.87,138.88,138.78,138.84,9626.0,126.5199,126.529,126.4379,126.4925,9626.0
2021-09-27 13:15:00,138.85,138.91,138.85,138.9,18602.0,126.5016,126.5563,126.5016,126.5472,18602.0
2021-09-27 13:20:00,138.88,138.9,138.85,138.9,11254.0,126.529,126.5472,126.5016,126.5472,11254.0
2021-09-27 13:25:00,138.87,138.89,138.84,138.88,6949.0,126.5199,126.5381,126.4925,126.529,6949.0
2021-09-27 13:30:00,138.88,138.88,138.84,138.86,8146.0,126.529,126.529,126.4925,126.5108,8146.0
2021-09-27 13:35:00,138.87,138.88,138.81,138.86,27161.0,126.5199,126.529,126.4652,126.5108,27161.0
2021-09-27 13:40:00,138.86,138.87,138.83,138.84,5861.0,126.5108,126.5199,126.4834,126.4925,5861.0
2021-09-27 13:45:00,138.84,138.92,138.81,138.92,10832.0,126.4925,126.5654,126.4652,126.5654,10832.0
2021-09-27 13:50:00,138.91,138.95,138.9,138.93,9345.0,126.5563,126.5928,126.5472,126.5745,9345.0
2021-09-27 13:55:00,138.94,138.97,138.93,138.94,10520.0,126.5836,126.611,126.5745,126.5836,10520.0
2021-09-27 14:00:00,138.95,138.98,138.92,138.92,17220.0,126.5928,126.6201,126.5654,126.5654,17220.0
2021-09-27 14:05:00,138.93,138.95,138.91,138.93,13576.0,126.5745,126.5928,126.5563,126.5745,13576.0
2021-09-27 14:10:00,138.93,138.94,138.87,138.92,28480.0,126.5745,126.5836,126.5199,126.5654,28480.0
2021-09-27 14:15:00,138.92,138.97,138.92,138.94,4379.0,126.5654,126.611,126.5654,126.5836,4379.0
2021-09-27 14:20:00,138.95,138.95,138.91,138.91,9017.0,126.5928,126.5928,126.5563,126.5563,9017.0
2021-09-27 14:25:00,138.92,138.97,138.9,138.97,5870.0,126.5654,126.611,126.5472,126.611,5870.0
2021-09-27 14:30:00,138.98,138.98,138.89,138.93,6707.0,126.6201,126.6201,126.5381,126.5745,6707.0
2021-09-27 14:35:00,138.92,138.92,138.87,138.89,21106.0,126.5654,126.5654,126.5199,126.5381,21106.0
2021-09-27 14:40:00,138.91,138.92,138.87,138.92,4905.0,126.5563,126.5654,126.5199,126.5654,4905.0
2021-09-27 14:45:00,138.92,138.92,138.83,138.83,10916.0,126.5654,126.5654,126.4834,126.4834,10916.0
2021-09-27 14:50:00,138.81,138.84,138.81,138.83,69554.0,126.4652,126.4925,126.4652,126.4834,69554.0
2021-09-27 14:55:00,138.84,138.87,138.78,138.79,8538.0,126.4925,126.5199,126.4379,126.447,8538.0
2021-09-27 15:00:00,138.8,138.83,138.76,138.77,8193.0,126.4561,126.4834,126.4197,126.4288,8193.0
2021-09-27 15:05:00,138.78,138.81,138.75,138.81,7076.0,126.4379,126.4652,126.4105,126.4652,7076.0
2021-09-27 15:10:00,138.81,138.85,138.81,138.84,5595.0,126.4652,126.5016,126.4652,126.4925,5595.0
2021-09-27 15:15:00,138.84,138.87,138.8,138.83,20385.0,126.4925,126.5199,126.4561,126.4834,20385.0
2021-09-27 15:20:00,138.84,138.89,138.78,138.78,18817.0,126.4925,126.5381,126.4379,126.4379,18817.0
2021-09-27 15:25:00,138.77,138.78,138.71,138.72,11946.0,126.4288,126.4379,126.3741,126.3832,11946.0
2021-09-27 15:30:00,138.73,138.77,138.68,138.69,16149.0,126.3923,126.4288,126.3468,126.3559,16149.0
2021-09-27 15:35:00,138.67,138.73,138.64,138.67,11894.0,126.3377,126.3923,126.3103,126.3377,11894.0
2021-09-27 15:40:00,138.68,138.71,138.62,138.7,16614.0,126.3468,126.3741,126.2921,126.365,16614.0
2021-09-27 15:45:00,138.71,138.71,138.59,138.59,75214.0,126.3741,126.3741,126.2648,126.2648,75214.0
2021-09-27 15:50:00,138.59,138.59,138.48,138.5,40218.0,126.2648,126.2648,126.1646,126.1828,40218.0
2021-09-27 15:55:00,138.51,138.57,138.45,138.57,49171.0,126.1919,126.2465,126.1372,126.2465,49171.0
2021-09-28 09:30:00,138.32,138.49,138.2,138.37,103105.0,126.0188,126.1737,125.9095,126.0643,103105.0
2021-09-28 09:35:00,138.4,138.54,138.32,138.48,80850.0,126.0917,126.2192,126.0188,126.1646,80850.0
2021-09-28 09:40:00,138.49,138.57,138.45,138.5,28887.0,126.1737,126.2465,126.1372,126.1828,28887.0
2021-09-28 09:45:00,138.49,138.53,138.15,138.16,26949.0,126.1737,126.2101,125.8639,125.873,26949.0
2021-09-28 09:50:00,138.18,138.18,137.76,137.91,23977.0,125.8912,125.8912,125.5086,125.6452,23977.0
2021-09-28 09:55:00,137.94,138.02,137.85,137.96,30204.0,125.6726,125.7455,125.5906,125.6908,30204.0
2021-09-28 10:00:00,137.96,137.96,137.62,137.77,37548.0,125.6908,125.6908,125.381,125.5177,37548.0
2021-09-28 10:05:00,137.79,137.9,137.61,137.63,21083.0,125.5359,125.6361,125.3719,125.3901,21083.0
2021-09-28 10:10:00,137.62,137.68,137.57,137.64,26827.0,125.381,125.4357,125.3355,125.3993,26827.0
2021-09-28 10:15:00,137.62,137.63,137.42,137.47,21414.0,125.381,125.3901,125.1988,125.2444,21414.0
2021-09-28 10:20:00,137.45,137.45,137.29,137.43,19628.0,125.2262,125.2262,125.0804,125.2079,19628.0
2021-09-28 10:25:00,137.44,137.48,137.31,137.47,8504.0,125.217,125.2535,125.0986,125.2444,8504.0
2021-09-28 10:30:00,137.45,137.58,137.33,137.41,48226.0,125.2262,125.3446,125.1168,125.1897,48226.0
2021-09-28 10:35:00,137.36,137.8,137.28,137.78,29133.0,125.1442,125.545,125.0713,125.5268,29133.0
2021-09-28 10:40:00,137.76,137.9,137.72,137.86,76522.0,125.5086,125.6361,125.4721,125.5997,76522.0
2021-09-28 10:45:00,137.85,137.93,137.78,137.78,35561.0,125.5906,125.6635,125.5268,125.5268,35561.0
2021-09-28 10:50:00,137.76,137.81,137.62,137.64,25429.0,125.5086,125.5541,125.381,125.3993,25429.0
2021-09-28 10:55:00,137.63,137.67,137.5,137.66,39022.0,125.3901,125.4266,125.2717,125.4175,39022.0
2021-09-28 11:00:00,137.7,137.71,137.43,137.43,61584.0,125.4539,125.463,125.2079,125.2079,61584.0
2021-09-28 11:05:00,137.43,137.54,137.35,137.38,11285.0,125.2079,125.3081,125.135,125.1624,11285.0
2021-09-28 11:10:00,137.37,137.41,137.23,137.27,55342.0,125.1533,125.1897,125.0257,125.0622,55342.0
2021-09-28 11:15:00,137.24,137.32,137.05,137.31,24220.0,125.0348,125.1077,124.8617,125.0986,24220.0
2021-09-28 11:20:00,137.29,137.48,137.26,137.4,14699.0,125.0804,125.2535,125.0531,125.1806,14699.0
2021-09-28 11:25:00,137.41,137.49,137.33,137.38,28837.0,125.1897,125.2626,125.1168,125.1624,28837.0
2021-09-28 11:30:00,137.38,137.44,137.26,137.4,16959.0,125.1624,125.217,125.0531,125.1806,16959.0
2021-09-28 11:35:00,137.37,137.44,137.27,137.31,27351.0,125.1533,125.217,125.0622,125.0986,27351.0
2021-09-28 11:40:00,137.33,137.35,137.18,137.23,13302.0,125.1168,125.135,124.9802,125.0257,13302.0
2021-09-28 11:45:00,137.23,137.32,137.19,137.25,16128.0,125.0257,125.1077,124.9893,125.0439,16128.0
2021-09-28 11:50:00,137.21,137.25,137.1,137.25,12169.0,125.0075,125.0439,124.9073,125.0439,12169.0
2021-09-28 11:55:00,137.23,137.26,137.16,137.24,16664.0,125.0257,125.0531,124.9619,125.0348,16664.0
2021-09-28 12:00:00,137.24,137.24,137.04,137.05,18238.0,125.0348,125.0348,124.8526,124.8617,18238.0
2021-09-28 12:05:00,137.06,137.13,136.97,137.05,29013.0,124.8708,124.9346,124.7888,124.8617,29013.0
2021-09-28 12:10:00,137.06,137.25,137.04,137.21,25527.0,124.8708,125.0439,124.8526,125.0075,25527.0
2021-09-28 12:15:00,137.2,137.21,137.12,137.13,20468.0,124.9984,125.0075,124.9255,124.9346,20468.0
2021-09-28 12:20:00,137.13,137.17,137.05,137.14,22159.0,124.9346,124.9711,124.8617,124.9437,22159.0
2021-09-28 12:25:00,137.14,137.22,137.11,137.13,13268.0,124.9437,125.0166,124.9164,124.9346,13268.0
2021-09-28 12:30:00,137.12,137.13,136.97,137.08,10750.0,124.9255,124.9346,124.7888,124.8891,10750.0
2021-09-28 12:35:00,137.08,137.08,136.97,136.97,13311.0,124.8891,124.8891,124.7888,124.7888,13311.0
2021-09-28 12:40:00,137.0,137.0,136.87,136.9,9475.0,124.8162,124.8162,124.6977,124.7251,9475.0
2021-09-28 12:45:00,136.9,136.92,136.84,136.86,20012.0,124.7251,124.7433,124.6704,124.6886,20012.0
2021-09-28 12:50:00,136.88,137.05,136.82,136.92,29264.0,124.7068,124.8617,124.6522,124.7433,29264.0
2021-09-28 12:55:00,136.92,136.99,136.83,136.87,19371.0,124.7433,124.8071,124.6613,124.6977,19371.0
2021-09-28 13:00:00,136.86,136.91,136.77,136.88,25849.0,124.6886,124.7342,124.6066,124.7068,25849.0
2021-09-28 13:05:00,136.9,137.04,136.82,136.98,48342.0,124.7251,124.8526,124.6522,124.798,48342.0
2021-09-28 13:10:00,136.97,137.05,136.97,137.04,10307.0,124.7888,124.8617,124.7888,124.8526,10307.0
2021-09-28 13:15:00,137.06,137.16,137.05,137.15,25040.0,124.8708,124.9619,124.8617,124.9528,25040.0
2021-09-28 13:20:00,137.14,137.25,137.14,137.25,15951.0,124.9437,125.0439,124.9437,125.0439,15951.0
2021-09-28 13:25:00,137.3,137.39,137.22,137.27,14293.0,125.0895,125.1715,125.0166,125.0622,14293.0
2021-09-28 13:30:00,137.27,137.27,137.17,137.19,17524.0,125.0622,125.0622,124.9711,124.9893,17524.0
2021-09-28 13:35:00,137.21,137.22,137.16,137.18,33379.0,125.0075,125.0166,124.9619,124.9802,33379.0
2021-09-28 13:40:00,137.22,137.34,137.15,137.15,21887.0,125.0166,125.1259,124.9528,124.9528,21887.0
2021-09-28 13:45:00,137.14,137.2,137.05,137.11,10429.0,124.9437,124.9984,124.8617,124.9164,10429.0
2021-09-28 13:50:00,137.14,137.14,137.04,137.04,13026.0,124.9437,124.9437,124.8526,124.8526,13026.0
2021-09-28 13:55:00,137.05,137.09,137.0,137.03,18198.0,124.8617,124.8982,124.8162,124.8435,18198.0
2021-09-28 14:00:00,137.04,137.06,136.97,137.03,24364.0,124.8526,124.8708,124.7888,124.8435,24364.0
2021-09-28 14:05:00,137.02,137.09,136.96,137.05,35650.0,124.8344,124.8982,124.7797,124.8617,35650.0
2021-09-28 14:10:00,137.02,137.02,136.84,136.92,67837.0,124.8344,124.8344,124.6704,124.7433,67837.0
2021-09-28 14:15:00,136.92,137.22,136.92,137.22,28848.0,124.7433,125.0166,124.7433,125.0166,28848.0
2021-09-28 14:20:00,137.22,137.36,137.2,137.34,19561.0,125.0166,125.1442,124.9984,125.1259,19561.0
2021-09-28 14:25:00,137.34,137.42,137.26,137.42,24513.0,125.1259,125.1988,125.0531,125.1988,24513.0
2021-09-28 14:30:00,137.42,137.42,137.25,137.26,38047.0,125.1988,125.1988,125.0439,125.0531,38047.0
2021-09-28 14:35:00,137.26,137.29,137.15,137.25,31828.0,125.0531,125.0804,124.9528,125.0439,31828.0
2021-09-28 14:40:00,137.27,137.46,137.26,137.46,28812.0,125.0622,125.2353,125.0531,125.2353,28812.0
2021-09-28 14:45:00,137.47,137.69,137.46,137.64,91110.0,125.2444,125.4448,125.2353,125.3993,91110.0
2021-09-28 14:50:00,137.64,137.69,137.55,137.56,28506.0,125.3993,125.4448,125.3173,125.3264,28506.0
2021-09-28 14:55:00,137.59,137.72,137.56,137.65,30847.0,125.3537,125.4721,125.3264,125.4084,30847.0
2021-09-28 15:00:00,137.64,137.77,137.6,137.7,28149.0,125.3993,125.5177,125.3628,125.4539,28149.0
2021-09-28 15:05:00,137.71,137.87,137.64,137.79,36615.0,125.463,125.6088,125.3993,125.5359,36615.0
2021-09-28 15:10:00,137.8,137.83,137.72,137.73,18232.0,125.545,125.5724,125.4721,125.4813,18232.0
2021-09-28 15:15:00,137.73,137.82,137.69,137.69,17480.0,125.4813,125.5632,125.4448,125.4448,17480.0
2021-09-28 15:20:00,137.69,137.77,137.5,137.5,22645.0,125.4448,125.5177,125.2717,125.2717,22645.0
2021-09-28 15:25:00,137.5,137.51,137.32,137.32,17800.0,125.2717,125.2808,125.1077,125.1077,17800.0
2021-09-28 15:30:00,137.3,137.39,137.27,137.35,26115.0,125.0895,125.1715,125.0622,125.135,26115.0
2021-09-28 15:35:00,137.34,137.57,137.29,137.34,50687.0,125.1259,125.3355,125.0804,125.1259,50687.0
2021-09-28 15:40:00,137.36,137.59,137.35,137.36,42439.0,125.1442,125.3537,125.135,125.1442,42439.0
2021-09-28 15:45:00,137.37,137.45,137.02,137.03,55792.0,125.1533,125.2262,124.8344,124.8435,55792.0
2021-09-28 15:50:00,137.0,137.11,136.85,137.06,100208.0,124.8162,124.9164,124.6795,124.8708,100208.0
2021-09-28 15:55:00,137.08,137.14,136.93,137.03,152086.0,124.8891,124.9437,124.7524,124.8435,152086.0
2021-09-29 09:30:00,137.43,137.45,136.99,136.99,298986.0,125.2079,125.2262,124.8071,124.8071,298986.0
2021-09-29 09:35:00,136.99,137.1,136.95,137.06,52317.0,124.8071,124.9073,124.7706,124.8708,52317.0
2021-09-29 09:40:00,137.1,137.23,137.06,137.08,37451.0,124.9073,125.0257,124.8708,124.8891,37451.0
2021-09-29 09:45:00,137.1,137.23,136.96,137.16,36844.0,124.9073,125.0257,124.7797,124.9619,36844.0
2021-09-29 09:50:00,137.17,137.51,137.07,137.43,100696.0,124.9711,125.2808,124.8799,125.2079,100696.0
2021-09-29 09:55:00,137.44,137.53,137.36,137.52,8867.0,125.217,125.299,125.1442,125.2899,8867.0
2021-09-29 10:00:00,137.54,137.7,137.39,137.44,49536.0,125.3081,125.4539,125.1715,125.217,49536.0
2021-09-29 10:05:00,137.44,137.54,137.36,137.46,10993.0,125.217,125.3081,125.1442,125.2353,10993.0
2021-09-29 10:10:00,137.56,137.56,137.45,137.53,23408.0,125.3264,125.3264,125.2262,125.299,23408.0
2021-09-29 10:15:00,137.51,137.65,137.51,137.59,20031.0,125.2808,125.4084,125.2808,125.3537,20031.0
2021-09-29 10:20:00,137.61,137.71,137.59,137.62,26983.0,125.3719,125.463,125.3537,125.381,26983.0
2021-09-29 10:25:00,137.61,137.74,137.61,137.66,12891.0,125.3719,125.4904,125.3719,125.4175,12891.0
2021-09-29 10:30:00,137.63,137.67,137.46,137.52,37346.0,125.3901,125.4266,125.2353,125.2899,37346.0
2021-09-29 10:35:00,137.52,137.65,137.49,137.52,34864.0,125.2899,125.4084,125.2626,125.2899,34864.0
2021-09-29 10:40:00,137.52,137.7,137.52,137.7,15024.0,125.2899,125.4539,125.2899,125.4539,15024.0
2021-09-29 10:45:00,137.74,137.87,137.68,137.82,24588.0,125.4904,125.6088,125.4357,125.5632,24588.0
2021-09-29 10:50:00,137.77,137.82,137.61,137.7,32151.0,125.5177,125.5632,125.3719,125.4539,32151.0
2021-09-29 10:55:00,137.71,137.8,137.64,137.8,16358.0,125.463,125.545,125.3993,125.545,16358.0
2021-09-29 11:00:00,137.81,137.82,137.59,137.61,32608.0,125.5541,125.5632,125.3537,125.3719,32608.0
2021-09-29 11:05:00,137.6,137.8,137.59,137.76,20748.0,125.3628,125.545,125.3537,125.5086,20748.0
2021-09-29 11:10:00,137.76,137.81,137.72,137.78,18795.0,125.5086,125.5541,125.4721,125.5268,18795.0
2021-09-29 11:15:00,137.79,137.81,137.73,137.77,18070.0,125.5359,125.5541,125.4813,125.5177,18070.0
2021-09-29 11:20:00,137.76,137.83,137.73,137.83,16676.0,125.5086,125.5724,125.4813,125.5724,16676.0
2021-09-29 11:25:00,137.83,137.85,137.75,137.79,16164.0,125.5724,125.5906,125.4995,125.5359,16164.0
2021-09-29 11:30:00,137.79,137.92,137.76,137.91,10618.0,125.5359,125.6544,125.5086,125.6452,10618.0
2021-09-29 11:35:00,137.89,137.91,137.77,137.8,20616.0,125.627,125.6452,125.5177,125.545,20616.0
2021-09-29 11:40:00,137.77,137.79,137.71,137.74,10856.0,125.5177,125.5359,125.463,125.4904,10856.0
2021-09-29 11:45:00,137.72,137.76,137.63,137.75,12939.0,125.4721,125.5086,125.3901,125.4995,12939.0
2021-09-29 11:50:00,137.8,137.83,137.73,137.75,8789.0,125.545,125.5724,125.4813,125.4995,8789.0
2021-09-29 11:55:00,137.75,137.84,137.73,137.83,5544.0,125.4995,125.5815,125.4813,125.5724,5544.0
2021-09-29 12:00:00,137.85,137.91,137.83,137.89,7617.0,125.5906,125.6452,125.5724,125.627,7617.0
2021-09-29 12:05:00,137.89,137.91,137.8,137.86,10237.0,125.627,125.6452,125.545,125.5997,10237.0
2021-09-29 12:10:00,137.83,137.85,137.73,137.75,19874.0,125.5724,125.5906,125.4813,125.4995,19874.0
2021-09-29 12:15:00,137.75,137.75,137.63,137.74,12410.0,125.4995,125.4995,125.3901,125.4904,12410.0
2021-09-29 12:20:00,137.73,137.73,137.56,137.61,45380.0,125.4813,125.4813,125.3264,125.3719,45380.0
2021-09-29 12:25:00,137.59,137.73,137.57,137.67,49445.0,125.3537,125.4813,125.3355,125.4266,49445.0
2021-09-29 12:30:00,137.65,137.77,137.65,137.74,13366.0,125.4084,125.5177,125.4084,125.4904,13366.0
2021-09-29 12:35:00,137.75,137.76,137.64,137.7,12850.0,125.4995,125.5086,125.3993,125.4539,12850.0
2021-09-29 12:40:00,137.69,137.73,137.63,137.65,11197.0,125.4448,125.4813,125.3901,125.4084,11197.0
2021-09-29 12:45:00,137.67,137.69,137.6,137.69,18126.0,125.4266,125.4448,125.3628,125.4448,18126.0
2021-09-29 12:50:00,137.68,137.8,137.65,137.78,11251.0,125.4357,125.545,125.4084,125.5268,11251.0
2021-09-29 12:55:00,137.78,137.81,137.69,137.73,10459.0,125.5268,125.5541,125.4448,125.4813,10459.0
2021-09-29 13:00:00,137.72,137.75,137.64,137.64,255717.0,125.4721,125.4995,125.3993,125.3993,255717.0
2021-09-29 13:05:00,137.64,137.65,137.56,137.64,8970.0,125.3993,125.4084,125.3264,125.3993,8970.0
2021-09-29 13:10:00,137.62,137.65,137.54,137.55,13618.0,125.381,125.4084,125.3081,125.3173,13618.0
2021-09-29 13:15:00,137.58,137.73,137.54,137.71,8507.0,125.3446,125.4813,125.3081,125.463,8507.0
2021-09-29 13:20:00,137.73,137.76,137.69,137.73,9314.0,125.4813,125.5086,125.4448,125.4813,9314.0
2021-09-29 13:25:00,137.73,137.73,137.63,137.65,12442.0,125.4813,125.4813,125.3901,125.4084,12442.0
2021-09-29 13:30:00,137.65,137.65,137.52,137.6,30727.0,125.4084,125.4084,125.2899,125.3628,30727.0
2021-09-29 13:35:00,137.59,137.59,137.53,137.57,10002.0,125.3537,125.3537,125.299,125.3355,10002.0
2021-09-29 13:40:00,137.56,137.62,137.46,137.59,11399.0,125.3264,125.381,125.2353,125.3537,11399.0
2021-09-29 13:45:00,137.57,137.62,137.52,137.53,7111.0,125.3355,125.381,125.2899,125.299,7111.0
2021-09-29 13:50:00,137.58,137.66,137.58,137.61,44832.0,125.3446,125.4175,125.3446,125.3719,44832.0
2021-09-29 13:55:00,137.63,137.68,137.62,137.68,10030.0,125.3901,125.4357,125.381,125.4357,10030.0
2021-09-29 14:00:00,137.68,137.77,137.67,137.74,12106.0,125.4357,125.5177,125.4266,125.4904,12106.0
2021-09-29 14:05:00,137.74,137.88,137.69,137.85,31988.0,125.4904,125.6179,125.4448,125.5906,31988.0
2021-09-29 14:10:00,137.85,138.0,137.85,138.0,9629.0,125.5906,125.7272,125.5906,125.7272,9629.0
2021-09-29 14:15:00,138.03,138.07,138.02,138.03,7171.0,125.7546,125.791,125.7455,125.7546,7171.0
2021-09-29 14:20:00,138.02,138.05,137.98,137.98,14527.0,125.7455,125.7728,125.709,125.709,14527.0
2021-09-29 14:25:00,138.0,138.03,137.98,138.02,15687.0,125.7272,125.7546,125.709,125.7455,15687.0
2021-09-29 14:30:00,138.03,138.13,138.02,138.13,10102.0,125.7546,125.8457,125.7455,125.8457,10102.0
2021-09-29 14:35:00,138.12,138.16,138.08,138.13,11355.0,125.8366,125.873,125.8001,125.8457,11355.0
2021-09-29 14:40:00,138.13,138.19,138.09,138.17,11962.0,125.8457,125.9003,125.8092,125.8821,11962.0
2021-09-29 14:45:00,138.18,138.22,138.07,138.09,24631.0,125.8912,125.9277,125.791,125.8092,24631.0
2021-09-29 14:50:00,138.12,138.16,138.08,138.14,24443.0,125.8366,125.873,125.8001,125.8548,24443.0
2021-09-29 14:55:00,138.13,138.14,138.07,138.09,16008.0,125.8457,125.8548,125.791,125.8092,16008.0
2021-09-29 15:00:00,138.12,138.16,137.91,137.92,38785.0,125.8366,125.873,125.6452,125.6544,38785.0
2021-09-29 15:05:00,137.93,138.04,137.9,137.99,24573.0,125.6635,125.7637,125.6361,125.7181,24573.0
2021-09-29 15:10:00,138.0,138.09,137.97,138.09,22238.0,125.7272,125.8092,125.6999,125.8092,22238.0
2021-09-29 15:15:00,138.07,138.12,138.04,138.07,9375.0,125.791,125.8366,125.7637,125.791,9375.0
2021-09-29 15:20:00,138.06,138.06,137.99,138.0,10983.0,125.7819,125.7819,125.7181,125.7272,10983.0
2021-09-29 15:25:00,138.02,138.08,138.02,138.06,17013.0,125.7455,125.8001,125.7455,125.7819,17013.0
2021-09-29 15:30:00,138.05,138.09,138.0,138.06,13631.0,125.7728,125.8092,125.7272,125.7819,13631.0
2021-09-29 15:35:00,138.06,138.07,137.9,137.91,22937.0,125.7819,125.791,125.6361,125.6452,22937.0
2021-09-29 15:40:00,137.89,137.9,137.79,137.79,14373.0,125.627,125.6361,125.5359,125.5359,14373.0
2021-09-29 15:45:00,137.78,137.86,137.74,137.82,28906.0,125.5268,125.5997,125.4904,125.5632,28906.0
2021-09-29 15:50:00,137.8,137.8,137.62,137.62,31344.0,125.545,125.545,125.381,125.381,31344.0
2021-09-29 15:55:00,137.61,137.62,137.55,137.61,36297.0,125.3719,125.381,125.3173,125.3719,36297.0
2021-09-30 09:30:00,137.94,138.13,137.76,137.86,82267.0,125.6726,125.8457,125.5086,125.5997,82267.0
2021-09-30 09:35:00,137.87,137.91,137.5,137.54,14514.0,125.6088,125.6452,125.2717,125.3081,14514.0
2021-09-30 09:40:00,137.6,137.77,137.59,137.69,14351.0,125.3628,125.5177,125.3537,125.4448,14351.0
2021-09-30 09:45:00,137.72,137.91,137.68,137.84,41590.0,125.4721,125.6452,125.4357,125.5815,41590.0
2021-09-30 09:50:00,137.89,138.01,137.81,138.0,11021.0,125.627,125.7364,125.5541,125.7272,11021.0
2021-09-30 09:55:00,138.01,138.03,137.71,137.76,9524.0,125.7364,125.7546,125.463,125.5086,9524.0
2021-09-30 10:00:00,137.72,137.76,137.64,137.64,10876.0,125.4721,125.5086,125.3993,125.3993,10876.0
2021-09-30 10:05:00,137.61,137.61,137.37,137.53,16136.0,125.3719,125.3719,125.1533,125.299,16136.0
2021-09-30 10:10:00,137.55,137.64,137.37,137.38,19549.0,125.3173,125.3993,125.1533,125.1624,19549.0
2021-09-30 10:15:00,137.4,137.72,137.4,137.69,36999.0,125.1806,125.4721,125.1806,125.4448,36999.0
2021-09-30 10:20:00,137.69,137.73,137.42,137.42,87071.0,125.4448,125.4813,125.1988,125.1988,87071.0
2021-09-30 10:25:00,137.41,137.53,137.39,137.39,65758.0,125.1897,125.299,125.1715,125.1715,65758.0
2021-09-30 10:30:00,137.37,137.57,137.33,137.55,8671.0,125.1533,125.3355,125.1168,125.3173,8671.0
2021-09-30 10:35:00,137.56,137.56,137.41,137.42,15218.0,125.3264,125.3264,125.1897,125.1988,15218.0
2021-09-30 10:40:00,137.44,137.44,137.17,137.22,20950.0,125.217,125.217,124.9711,125.0166,20950.0
2021-09-30 10:45:00,137.21,137.25,137.13,137.15,15323.0,125.0075,125.0439,124.9346,124.9528,15323.0
2021-09-30 10:50:00,137.14,137.18,137.03,137.07,17831.0,124.9437,124.9802,124.8435,124.8799,17831.0
2021-09-30 10:55:00,137.06,137.06,136.86,136.99,24774.0,124.8708,124.8708,124.6886,124.8071,24774.0
2021-09-30 11:00:00,136.99,137.09,136.89,137.08,12182.0,124.8071,124.8982,124.716,124.8891,12182.0
2021-09-30 11:05:00,137.07,137.16,137.01,137.14,52675.0,124.8799,124.9619,124.8253,124.9437,52675.0
2021-09-30 11:10:00,137.14,137.23,137.13,137.22,8149.0,124.9437,125.0257,124.9346,125.0166,8149.0
2021-09-30 11:15:00,137.24,137.44,137.23,137.37,25033.0,125.0348,125.217,125.0257,125.1533,25033.0
2021-09-30 11:20:00,137.36,137.36,137.16,137.16,9845.0,125.1442,125.1442,124.9619,124.9619,9845.0
2021-09-30 11:25:00,137.16,137.28,137.15,137.28,19786.0,124.9619,125.0713,124.9528,125.0713,19786.0
2021-09-30 11:30:00,137.27,137.27,136.89,136.89,16848.0,125.0622,125.0622,124.716,124.716,16848.0
2021-09-30 11:35:00,136.88,136.88,136.67,136.74,16430.0,124.7068,124.7068,124.5155,124.5793,16430.0
2021-09-30 11:40:00,136.73,136.73,136.56,136.62,19609.0,124.5702,124.5702,124.4153,124.47,19609.0
2021-09-30 11:45:00,136.62,136.63,136.33,136.42,11598.0,124.47,124.4791,124.2058,124.2878,11598.0
2021-09-30 11:50:00,136.44,136.53,136.31,136.51,19354.0,124.306,124.388,124.1875,124.3698,19354.0
2021-09-30 11:55:00,136.55,136.55,136.4,136.47,13105.0,124.4062,124.4062,124.2695,124.3333,13105.0
2021-09-30 12:00:00,136.47,136.56,136.31,136.35,14774.0,124.3333,124.4153,124.1875,124.224,14774.0
2021-09-30 12:05:00,136.35,136.36,135.92,135.93,24084.0,124.224,124.2331,123.8322,123.8413,24084.0
2021-09-30 12:10:00,135.93,136.02,135.78,135.92,19777.0,123.8413,123.9233,123.7047,123.8322,19777.0
2021-09-30 12:15:00,135.89,135.99,135.84,135.96,28229.0,123.8049,123.896,123.7593,123.8687,28229.0
2021-09-30 12:20:00,135.97,136.05,135.84,135.87,17333.0,123.8778,123.9507,123.7593,123.7867,17333.0
2021-09-30 12:25:00,135.88,136.02,135.86,135.86,15203.0,123.7958,123.9233,123.7776,123.7776,15203.0
2021-09-30 12:30:00,135.84,135.93,135.75,135.9,40532.0,123.7593,123.8413,123.6773,123.814,40532.0
2021-09-30 12:35:00,135.88,136.08,135.88,136.05,15049.0,123.7958,123.978,123.7958,123.9507,15049.0
2021-09-30 12:40:00,136.06,136.08,135.96,135.99,8999.0,123.9598,123.978,123.8687,123.896,8999.0
2021-09-30 12:45:00,135.97,136.17,135.92,136.14,15113.0,123.8778,124.06,123.8322,124.0327,15113.0
2021-09-30 12:50:00,136.14,136.18,135.99,136.06,12338.0,124.0327,124.0691,123.896,123.9598,12338.0
2021-09-30 12:55:00,136.06,136.07,135.89,135.98,43411.0,123.9598,123.9689,123.8049,123.8869,43411.0
2021-09-30 13:00:00,135.98,136.17,135.93,136.17,12931.0,123.8869,124.06,123.8413,124.06,12931.0
2021-09-30 13:05:00,136.14,136.32,136.12,136.3,15528.0,124.0327,124.1966,124.0144,124.1784,15528.0
2021-09-30 13:10:00,136.31,136.31,136.19,136.22,14376.0,124.1875,124.1875,124.0782,124.1055,14376.0
2021-09-30 13:15:00,136.24,136.37,136.1,136.23,23669.0,124.1238,124.2422,123.9962,124.1147,23669.0
2021-09-30 13:20:00,136.25,136.25,135.99,136.01,10502.0,124.1329,124.1329,123.896,123.9142,10502.0
2021-09-30 13:25:00,136.03,136.03,135.9,135.94,15462.0,123.9324,123.9324,123.814,123.8504,15462.0
2021-09-30 13:30:00,135.94,135.94,135.81,135.82,34069.0,123.8504,123.8504,123.732,123.7411,34069.0
2021-09-30 13:35:00,135.83,135.96,135.73,135.91,18613.0,123.7502,123.8687,123.6591,123.8231,18613.0
2021-09-30 13:40:00,135.9,135.98,135.86,135.94,13180.0,123.814,123.8869,123.7776,123.8504,13180.0
2021-09-30 13:45:00,135.93,136.06,135.92,136.06,37468.0,123.8413,123.9598,123.8322,123.9598,37468.0
2021-09-30 13:50:00,136.09,136.23,136.04,136.22,37016.0,123.9871,124.1147,123.9415,124.1055,37016.0
2021-09-30 13:55:00,136.19,136.22,136.15,136.19,10752.0,124.0782,124.1055,124.0418,124.0782,10752.0
2021-09-30 14:00:00,136.2,136.42,136.2,136.34,30957.0,124.0873,124.2878,124.0873,124.2149,30957.0
2021-09-30 14:05:00,136.34,136.55,136.32,136.53,36089.0,124.2149,124.4062,124.1966,124.388,36089.0
2021-09-30 14:10:00,136.52,136.52,136.37,136.45,41190.0,124.3789,124.3789,124.2422,124.3151,41190.0
2021-09-30 14:15:00,136.43,136.43,136.2,136.2,21228.0,124.2969,124.2969,124.0873,124.0873,21228.0
2021-09-30 14:20:00,136.21,136.27,136.18,136.2,19319.0,124.0964,124.1511,124.0691,124.0873,19319.0
2021-09-30 14:25:00,136.2,136.34,136.17,136.34,27937.0,124.0873,124.2149,124.06,124.2149,27937.0
2021-09-30 14:30:00,136.35,136.59,136.32,136.58,26951.0,124.224,124.4426,124.1966,124.4335,26951.0
2021-09-30 14:35:00,136.59,136.59,136.45,136.45,18703.0,124.4426,124.4426,124.3151,124.3151,18703.0
2021-09-30 14:40:00,136.44,136.68,136.44,136.65,32923.0,124.306,124.5246,124.306,124.4973,32923.0
2021-09-30 14:45:00,136.67,136.69,136.6,136.67,22177.0,124.5155,124.5337,124.4517,124.5155,22177.0
2021-09-30 14:50:00,136.68,136.83,136.57,136.58,28547.0,124.5246,124.6613,124.4244,124.4335,28547.0
2021-09-30 14:55:00,136.57,136.57,136.4,136.4,19029.0,124.4244,124.4244,124.2695,124.2695,19029.0
2021-09-30 15:00:00,136.41,136.48,136.28,136.33,21982.0,124.2786,124.3424,124.1602,124.2058,21982.0
2021-09-30 15:05:00,136.34,136.5,136.34,136.43,19936.0,124.2149,124.3606,124.2149,124.2969,19936.0
2021-09-30 15:10:00,136.44,136.59,136.44,136.58,19214.0,124.306,124.4426,124.306,124.4335,19214.0
2021-09-30 15:15:00,136.62,136.75,136.55,136.58,46739.0,124.47,124.5884,124.4062,124.4335,46739.0
2021-09-30 15:20:00,136.55,136.55,136.41,136.42,15850.0,124.4062,124.4062,124.2786,124.2878,15850.0
2021-09-30 15:25:00,136.4,136.51,136.36,136.38,38255.0,124.2695,124.3698,124.2331,124.2513,38255.0
2021-09-30 15:30:00,136.35,136.63,136.32,136.55,19632.0,124.224,124.4791,124.1966,124.4062,19632.0
2021-09-30 15:35:00,136.51,136.56,136.27,136.29,20554.0,124.3698,124.4153,124.1511,124.1693,20554.0
2021-09-30 15:40:00,136.28,136.32,136.07,136.09,22329.0,124.1602,124.1966,123.9689,123.9871,22329.0
2021-09-30 15:45:00,136.07,136.09,135.9,135.91,39171.0,123.9689,123.9871,123.814,123.8231,39171.0
2021-09-30 15:50:00,135.9,135.93,135.68,135.73,56380.0,123.814,123.8413,123.6136,123.6591,56380.0
2021-09-30 15:55:00,135.72,135.73,135.32,135.37,66659.0,123.65,123.6591,123.2856,123.3311,66659.0
2021-10-01 09:30:00,136.16,136.34,135.94,135.97,67563.0,124.0509,124.2149,123.8504,123.8778,67563.0
2021-10-01 09:35:00,135.88,135.93,135.64,135.76,49369.0,123.7958,123.8413,123.5771,123.6865,49369.0
2021-10-01 09:40:00,135.76,135.87,135.7,135.7,18761.0,123.6865,123.7867,123.6318,123.6318,18761.0
2021-10-01 09:45:00,135.65,135.78,135.6,135.69,28283.0,123.5862,123.7047,123.5407,123.6227,28283.0
2021-10-01 09:50:00,135.65,135.75,135.53,135.74,52171.0,123.5862,123.6773,123.4769,123.6682,52171.0
2021-10-01 09:55:00,135.66,135.76,135.53,135.73,77365.0,123.5953,123.6865,123.4769,123.6591,77365.0
2021-10-01 10:00:00,135.73,136.1,135.62,135.9,37648.0,123.6591,123.9962,123.5589,123.814,37648.0
2021-10-01 10:05:00,135.85,136.09,135.76,136.01,22196.0,123.7684,123.9871,123.6865,123.9142,22196.0
2021-10-01 10:10:00,136.03,136.04,135.81,135.87,22043.0,123.9324,123.9415,123.732,123.7867,22043.0
2021-10-01 10:15:00,135.85,135.89,135.36,135.41,20843.0,123.7684,123.8049,123.322,123.3676,20843.0
2021-10-01 10:20:00,135.37,135.37,135.04,135.08,15773.0,123.3311,123.3311,123.0305,123.0669,15773.0
2021-10-01 10:25:00,135.09,135.36,135.04,135.23,13928.0,123.076,123.322,123.0305,123.2036,13928.0
2021-10-01 10:30:00,135.22,135.36,135.16,135.23,11134.0,123.1945,123.322,123.1398,123.2036,11134.0
2021-10-01 10:35:00,135.24,135.39,135.08,135.1,14442.0,123.2127,123.3494,123.0669,123.0851,14442.0
2021-10-01 10:40:00,135.12,135.28,135.08,135.13,8923.0,123.1034,123.2491,123.0669,123.1125,8923.0
2021-10-01 10:45:00,135.09,135.21,134.93,135.21,36359.0,123.076,123.1854,122.9303,123.1854,36359.0
2021-10-01 10:50:00,135.21,135.26,135.09,135.16,25909.0,123.1854,123.2309,123.076,123.1398,25909.0
2021-10-01 10:55:00,135.15,135.47,135.14,135.43,20616.0,123.1307,123.4222,123.1216,123.3858,20616.0
2021-10-01 11:00:00,135.44,135.65,135.42,135.5,25755.0,123.3949,123.5862,123.3767,123.4496,25755.0
2021-10-01 11:05:00,135.47,135.51,135.24,135.24,28940.0,123.4222,123.4587,123.2127,123.2127,28940.0
2021-10-01 11:10:00,135.24,135.89,135.19,135.88,28859.0,123.2127,123.8049,123.1671,123.7958,28859.0
2021-10-01 11:15:00,135.82,135.88,135.75,135.84,15451.0,123.7411,123.7958,123.6773,123.7593,15451.0
2021-10-01 11:20:00,135.88,136.0,135.76,136.0,19485.0,123.7958,123.9051,123.6865,123.9051,19485.0
2021-10-01 11:25:00,136.0,136.01,135.85,135.85,15512.0,123.9051,123.9142,123.7684,123.7684,15512.0
2021-10-01 11:30:00,135.85,136.02,135.85,136.01,21351.0,123.7684,123.9233,123.7684,123.9142,21351.0
2021-10-01 11:35:00,136.04,136.19,135.95,136.15,28382.0,123.9415,124.0782,123.8596,124.0418,28382.0
2021-10-01 11:40:00,136.15,136.33,136.14,136.31,9209.0,124.0418,124.2058,124.0327,124.1875,9209.0
2021-10-01 11:45:00,136.31,136.4,136.3,136.32,24224.0,124.1875,124.2695,124.1784,124.1966,24224.0
2021-10-01 11:50:00,136.31,136.35,136.17,136.33,17200.0,124.1875,124.224,124.06,124.2058,17200.0
2021-10-01 11:55:00,136.32,136.33,136.14,136.21,32147.0,124.1966,124.2058,124.0327,124.0964,32147.0
2021-10-01 12:00:00,136.25,136.26,136.14,136.16,47403.0,124.1329,124.142,124.0327,124.0509,47403.0
2021-10-01 12:05:00,136.16,136.34,136.14,136.29,23361.0,124.0509,124.2149,124.0327,124.1693,23361.0
2021-10-01 12:10:00,136.3,136.3,136.19,136.19,91578.0,124.1784,124.1784,124.0782,124.0782,91578.0
2021-10-01 12:15:00,136.19,136.23,136.08,136.14,16511.0,124.0782,124.1147,123.978,124.0327,16511.0
2021-10-01 12:20:00,136.19,136.39,136.19,136.35,11348.0,124.0782,124.2604,124.0782,124.224,11348.0
2021-10-01 12:25:00,136.34,136.4,136.3,136.34,19292.0,124.2149,124.2695,124.1784,124.2149,19292.0
2021-10-01 12:30:00,136.34,136.46,136.33,136.41,15968.0,124.2149,124.3242,124.2058,124.2786,15968.0
2021-10-01 12:35:00,136.42,136.47,136.31,136.37,19546.0,124.2878,124.3333,124.1875,124.2422,19546.0
2021-10-01 12:40:00,136.37,136.47,136.37,136.4,13864.0,124.2422,124.3333,124.2422,124.2695,13864.0
2021-10-01 12:45:00,136.41,136.48,136.39,136.41,9840.0,124.2786,124.3424,124.2604,124.2786,9840.0
2021-10-01 12:50:00,136.41,136.45,136.34,136.45,48385.0,124.2786,124.3151,124.2149,124.3151,48385.0
2021-10-01 12:55:00,136.44,136.44,136.34,136.35,9859.0,124.306,124.306,124.2149,124.224,9859.0
2021-10-01 13:00:00,136.37,136.41,136.26,136.38,13723.0,124.2422,124.2786,124.142,124.2513,13723.0
2021-10-01 13:05:00,136.38,136.57,136.38,136.56,18257.0,124.2513,124.4244,124.2513,124.4153,18257.0
2021-10-01 13:10:00,136.56,136.6,136.5,136.51,9453.0,124.4153,124.4517,124.3606,124.3698,9453.0
2021-10-01 13:15:00,136.54,136.59,136.51,136.53,9614.0,124.3971,124.4426,124.3698,124.388,9614.0
2021-10-01 13:20:00,136.53,136.59,136.52,136.57,11045.0,124.388,124.4426,124.3789,124.4244,11045.0
2021-10-01 13:25:00,136.58,136.6,136.55,136.55,9376.0,124.4335,124.4517,124.4062,124.4062,9376.0
2021-10-01 13:30:00,136.58,136.75,136.56,136.7,11337.0,124.4335,124.5884,124.4153,124.5429,11337.0
2021-10-01 13:35:00,136.71,136.76,136.69,136.73,19972.0,124.552,124.5975,124.5337,124.5702,19972.0
2021-10-01 13:40:00,136.75,136.83,136.74,136.83,38537.0,124.5884,124.6613,124.5793,124.6613,38537.0
2021-10-01 13:45:00,136.85,137.12,136.82,137.1,32345.0,124.6795,124.9255,124.6522,124.9073,32345.0
2021-10-01 13:50:00,137.11,137.11,137.03,137.07,27663.0,124.9164,124.9164,124.8435,124.8799,27663.0
2021-10-01 13:55:00,137.09,137.09,136.93,136.97,21809.0,124.8982,124.8982,124.7524,124.7888,21809.0
2021-10-01 14:00:00,137.0,137.11,136.97,137.09,16027.0,124.8162,124.9164,124.7888,124.8982,16027.0
2021-10-01 14:05:00,137.08,137.17,137.08,137.11,17887.0,124.8891,124.9711,124.8891,124.9164,17887.0
2021-10-01 14:10:00,137.13,137.17,137.12,137.15,31938.0,124.9346,124.9711,124.9255,124.9528,31938.0
2021-10-01 14:15:00,137.16,137.21,137.16,137.18,10019.0,124.9619,125.0075,124.9619,124.9802,10019.0
2021-10-01 14:20:00,137.17,137.28,137.17,137.26,26472.0,124.9711,125.0713,124.9711,125.0531,26472.0
2021-10-01 14:25:00,137.27,137.31,137.22,137.24,13029.0,125.0622,125.0986,125.0166,125.0348,13029.0
2021-10-01 14:30:00,137.25,137.31,137.22,137.24,14342.0,125.0439,125.0986,125.0166,125.0348,14342.0
2021-10-01 14:35:00,137.25,137.28,137.24,137.27,12548.0,125.0439,125.0713,125.0348,125.0622,12548.0
2021-10-01 14:40:00,137.27,137.3,137.12,137.12,51781.0,125.0622,125.0895,124.9255,124.9255,51781.0
2021-10-01 14:45:00,137.11,137.18,137.1,137.16,46893.0,124.9164,124.9802,124.9073,124.9619,46893.0
2021-10-01 14:50:00,137.16,137.25,137.08,137.24,42422.0,124.9619,125.0439,124.8891,125.0348,42422.0
2021-10-01 14:55:00,137.26,137.32,137.25,137.28,9658.0,125.0531,125.1077,125.0439,125.0713,9658.0
2021-10-01 15:00:00,137.28,137.47,137.28,137.46,14351.0,125.0713,125.2444,125.0713,125.2353,14351.0
2021-10-01 15:05:00,137.47,137.48,137.4,137.45,17064.0,125.2444,125.2535,125.1806,125.2262,17064.0
2021-10-01 15:10:00,137.46,137.57,137.45,137.57,10829.0,125.2353,125.3355,125.2262,125.3355,10829.0
2021-10-01 15:15:00,137.6,137.67,137.44,137.46,15344.0,125.3628,125.4266,125.217,125.2353,15344.0
2021-10-01 15:20:00,137.47,137.55,137.46,137.51,55476.0,125.2444,125.3173,125.2353,125.2808,55476.0
2021-10-01 15:25:00,137.48,137.48,137.29,137.32,12265.0,125.2535,125.2535,125.0804,125.1077,12265.0
2021-10-01 15:30:00,137.32,137.32,137.16,137.27,23241.0,125.1077,125.1077,124.9619,125.0622,23241.0
2021-10-01 15:35:00,137.24,137.24,137.12,137.15,10291.0,125.0348,125.0348,124.9255,124.9528,10291.0
2021-10-01 15:40:00,137.13,137.18,137.1,137.15,20854.0,124.9346,124.9802,124.9073,124.9528,20854.0
2021-10-01 15:45:00,137.14,137.16,136.93,136.98,27860.0,124.9437,124.9619,124.7524,124.798,27860.0
2021-10-01 15:50:00,136.99,137.3,136.99,137.15,28985.0,124.8071,125.0895,124.8071,124.9528,28985.0
2021-10-01 15:55:00,137.14,137.14,136.8,136.96,70422.0,124.9437,124.9437,124.634,124.7797,70422.0
2021-10-04 09:30:00,136.9,137.58,136.72,137.5,88015.0,124.7251,125.3446,124.5611,125.2717,88015.0
2021-10-04 09:35:00,137.48,137.63,137.35,137.59,62360.0,125.2535,125.3901,125.135,125.3537,62360.0
2021-10-04 09:40:00,137.59,137.64,137.41,137.63,32307.0,125.3537,125.3993,125.1897,125.3901,32307.0
2021-10-04 09:45:00,137.61,137.84,137.6,137.79,26685.0,125.3719,125.5815,125.3628,125.5359,26685.0
2021-10-04 09:50:00,137.76,137.88,137.71,137.86,20216.0,125.5086,125.6179,125.463,125.5997,20216.0
2021-10-04 09:55:00,137.87,137.91,137.7,137.8,18691.0,125.6088,125.6452,125.4539,125.545,18691.0
2021-10-04 10:00:00,137.79,138.0,137.57,137.57,52809.0,125.5359,125.7272,125.3355,125.3355,52809.0
2021-10-04 10:05:00,137.52,137.62,137.44,137.61,12027.0,125.2899,125.381,125.217,125.3719,12027.0
2021-10-04 10:10:00,137.61,137.83,137.58,137.77,20522.0,125.3719,125.5724,125.3446,125.5177,20522.0
2021-10-04 10:15:00,137.73,137.75,137.41,137.45,6224.0,125.4813,125.4995,125.1897,125.2262,6224.0
2021-10-04 10:20:00,137.46,137.49,137.04,137.04,11640.0,125.2353,125.2626,124.8526,124.8526,11640.0
2021-10-04 10:25:00,137.08,137.11,136.9,137.01,19926.0,124.8891,124.9164,124.7251,124.8253,19926.0
2021-10-04 10:30:00,136.94,136.97,136.83,136.84,15517.0,124.7615,124.7888,124.6613,124.6704,15517.0
2021-10-04 10:35:00,136.6,136.67,136.29,136.41,20791.0,124.4517,124.5155,124.1693,124.2786,20791.0
2021-10-04 10:40:00,136.4,136.84,136.4,136.84,17697.0,124.2695,124.6704,124.2695,124.6704,17697.0
2021-10-04 10:45:00,136.82,136.82,136.64,136.66,21971.0,124.6522,124.6522,124.4882,124.5064,21971.0
2021-10-04 10:50:00,136.57,136.64,136.2,136.2,17805.0,124.4244,124.4882,124.0873,124.0873,17805.0
2021-10-04 10:55:00,136.21,136.47,136.16,136.41,24449.0,124.0964,124.3333,124.0509,124.2786,24449.0
2021-10-04 11:00:00,136.42,136.42,136.18,136.32,22308.0,124.2878,124.2878,124.0691,124.1966,22308.0
2021-10-04 11:05:00,136.29,136.52,136.19,136.41,57797.0,124.1693,124.3789,124.0782,124.2786,57797.0
2021-10-04 11:10:00,136.38,136.59,136.38,136.57,7866.0,124.2513,124.4426,124.2513,124.4244,7866.0
2021-10-04 11:15:00,136.55,136.58,136.41,136.44,7618.0,124.4062,124.4335,124.2786,124.306,7618.0
2021-10-04 11:20:00,136.44,136.46,136.17,136.2,38414.0,124.306,124.3242,124.06,124.0873,38414.0
2021-10-04 11:25:00,136.21,136.33,136.11,136.25,16981.0,124.0964,124.2058,124.0053,124.1329,16981.0
2021-10-04 11:30:00,136.25,136.32,136.04,136.04,37645.0,124.1329,124.1966,123.9415,123.9415,37645.0
2021-10-04 11:35:00,136.05,136.12,135.91,135.94,16203.0,123.9507,124.0144,123.8231,123.8504,16203.0
2021-10-04 11:40:00,135.92,136.15,135.88,136.15,14435.0,123.8322,124.0418,123.7958,124.0418,14435.0
2021-10-04 11:45:00,136.11,136.24,136.11,136.16,12755.0,124.0053,124.1238,124.0053,124.0509,12755.0
2021-10-04 11:50:00,136.17,136.37,136.13,136.37,16073.0,124.06,124.2422,124.0235,124.2422,16073.0
2021-10-04 11:55:00,136.34,136.62,136.26,136.55,35104.0,124.2149,124.47,124.142,124.4062,35104.0
2021-10-04 12:00:00,136.53,136.55,136.39,136.39,15895.0,124.388,124.4062,124.2604,124.2604,15895.0
2021-10-04 12:05:00,136.41,136.61,136.37,136.6,19050.0,124.2786,124.4609,124.2422,124.4517,19050.0
2021-10-04 12:10:00,136.59,136.59,136.5,136.51,5956.0,124.4426,124.4426,124.3606,124.3698,5956.0
2021-10-04 12:15:00,136.52,136.56,136.44,136.47,7906.0,124.3789,124.4153,124.306,124.3333,7906.0
2021-10-04 12:20:00,136.47,136.47,136.35,136.35,20606.0,124.3333,124.3333,124.224,124.224,20606.0
2021-10-04 12:25:00,136.35,136.44,136.31,136.39,16634.0,124.224,124.306,124.1875,124.2604,16634.0
2021-10-04 12:30:00,136.36,136.47,136.36,136.45,12242.0,124.2331,124.3333,124.2331,124.3151,12242.0
2021-10-04 12:35:00,136.46,136.47,136.36,136.38,7562.0,124.3242,124.3333,124.2331,124.2513,7562.0
2021-10-04 12:40:00,136.35,136.35,136.18,136.2,18305.0,124.224,124.224,124.0691,124.0873,18305.0
2021-10-04 12:45:00,136.2,136.3,136.16,136.28,15464.0,124.0873,124.1784,124.0509,124.1602,15464.0
2021-10-04 12:50:00,136.35,136.42,136.21,136.42,20235.0,124.224,124.2878,124.0964,124.2878,20235.0
2021-10-04 12:55:00,136.41,136.46,136.33,136.33,9038.0,124.2786,124.3242,124.2058,124.2058,9038.0
2021-10-04 13:00:00,136.32,136.36,136.14,136.15,17332.0,124.1966,124.2331,124.0327,124.0418,17332.0
2021-10-04 13:05:00,136.12,136.47,136.12,136.44,11085.0,124.0144,124.3333,124.0144,124.306,11085.0
2021-10-04 13:10:00,136.4,136.52,136.38,136.5,17668.0,124.2695,124.3789,124.2513,124.3606,17668.0
2021-10-04 13:15:00,136.47,136.47,136.34,136.39,13533.0,124.3333,124.3333,124.2149,124.2604,13533.0
2021-10-04 13:20:00,136.39,136.44,136.3,136.43,13416.0,124.2604,124.306,124.1784,124.2969,13416.0
2021-10-04 13:25:00,136.42,136.43,136.23,136.23,9899.0,124.2878,124.2969,124.1147,124.1147,9899.0
2021-10-04 13:30:00,136.24,136.39,136.22,136.38,38154.0,124.1238,124.2604,124.1055,124.2513,38154.0
2021-10-04 13:35:00,136.36,136.4,136.32,136.4,13852.0,124.2331,124.2695,124.1966,124.2695,13852.0
2021-10-04 13:40:00,136.39,136.4,136.26,136.37,17076.0,124.2604,124.2695,124.142,124.2422,17076.0
2021-10-04 13:45:00,136.34,136.41,136.28,136.4,11495.0,124.2149,124.2786,124.1602,124.2695,11495.0
2021-10-04 13:50:00,136.38,136.43,136.29,136.34,17931.0,124.2513,124.2969,124.1693,124.2149,17931.0
2021-10-04 13:55:00,136.33,136.33,136.25,136.28,11020.0,124.2058,124.2058,124.1329,124.1602,11020.0
2021-10-04 14:00:00,136.27,136.48,136.27,136.29,22914.0,124.1511,124.3424,124.1511,124.1693,22914.0
2021-10-04 14:05:00,136.34,136.4,136.26,136.35,17683.0,124.2149,124.2695,124.142,124.224,17683.0
2021-10-04 14:10:00,136.34,136.36,136.09,136.11,20185.0,124.2149,124.2331,123.9871,124.0053,20185.0
2021-10-04 14:15:00,136.14,136.26,136.12,136.22,17863.0,124.0327,124.142,124.0144,124.1055,17863.0
2021-10-04 14:20:00,136.25,136.43,136.23,136.33,17097.0,124.1329,124.2969,124.1147,124.2058,17097.0
2021-10-04 14:25:00,136.29,136.3,136.19,136.28,14610.0,124.1693,124.1784,124.0782,124.1602,14610.0
2021-10-04 14:30:00,136.26,136.3,136.15,136.22,12097.0,124.142,124.1784,124.0418,124.1055,12097.0
2021-10-04 14:35:00,136.21,136.31,136.15,136.25,20719.0,124.0964,124.1875,124.0418,124.1329,20719.0
2021-10-04 14:40:00,136.25,136.31,136.18,136.28,27265.0,124.1329,124.1875,124.0691,124.1602,27265.0
2021-10-04 14:45:00,136.28,136.39,136.26,136.39,20848.0,124.1602,124.2604,124.142,124.2604,20848.0
2021-10-04 14:50:00,136.37,136.41,136.24,136.3,19649.0,124.2422,124.2786,124.1238,124.1784,19649.0
2021-10-04 14:55:00,136.33,136.36,136.26,136.31,20335.0,124.2058,124.2331,124.142,124.1875,20335.0
2021-10-04 15:00:00,136.31,136.5,136.28,136.46,26558.0,124.1875,124.3606,124.1602,124.3242,26558.0
2021-10-04 15:05:00,136.46,136.52,136.35,136.45,33869.0,124.3242,124.3789,124.224,124.3151,33869.0
2021-10-04 15:10:00,136.39,136.47,136.28,136.37,35594.0,124.2604,124.3333,124.1602,124.2422,35594.0
2021-10-04 15:15:00,136.39,136.47,136.21,136.24,38159.0,124.2604,124.3333,124.0964,124.1238,38159.0
2021-10-04 15:20:00,136.25,136.27,136.13,136.22,53785.0,124.1329,124.1511,124.0235,124.1055,53785.0
2021-10-04 15:25:00,136.22,136.34,136.19,136.29,21817.0,124.1055,124.2149,124.0782,124.1693,21817.0
2021-10-04 15:30:00,136.29,136.5,136.23,136.46,22786.0,124.1693,124.3606,124.1147,124.3242,22786.0
2021-10-04 15:35:00,136.43,136.48,136.25,136.27,33932.0,124.2969,124.3424,124.1329,124.1511,33932.0
2021-10-04 15:40:00,136.25,136.69,136.25,136.62,42393.0,124.1329,124.5337,124.1329,124.47,42393.0
2021-10-04 15:45:00,136.63,136.74,136.6,136.6,30208.0,124.4791,124.5793,124.4517,124.4517,30208.0
2021-10-04 15:50:00,136.58,136.58,136.13,136.14,36776.0,124.4335,124.4335,124.0235,124.0327,36776.0
2021-10-04 15:55:00,136.19,136.5,136.19,136.44,36065.0,124.0782,124.3606,124.0782,124.306,36065.0
2021-10-05 09:30:00,136.91,136.98,136.69,136.95,126051.0,124.7342,124.798,124.5337,124.7706,126051.0
2021-10-05 09:35:00,136.94,137.01,136.59,136.77,24068.0,124.7615,124.8253,124.4426,124.6066,24068.0
2021-10-05 09:40:00,136.8,136.82,136.49,136.53,14786.0,124.634,124.6522,124.3515,124.388,14786.0
2021-10-05 09:45:00,136.55,136.86,136.54,136.82,19647.0,124.4062,124.6886,124.3971,124.6522,19647.0
2021-10-05 09:50:00,136.82,137.04,136.81,137.02,23994.0,124.6522,124.8526,124.6431,124.8344,23994.0
2021-10-05 09:55:00,137.06,137.1,136.94,136.97,10486.0,124.8708,124.9073,124.7615,124.7888,10486.0
2021-10-05 10:00:00,137.01,137.33,137.0,137.28,28136.0,124.8253,125.1168,124.8162,125.0713,28136.0
2021-10-05 10:05:00,137.28,137.45,137.23,137.45,10076.0,125.0713,125.2262,125.0257,125.2262,10076.0
2021-10-05 10:10:00,137.42,137.65,137.42,137.64,19599.0,125.1988,125.4084,125.1988,125.3993,19599.0
2021-10-05 10:15:00,137.68,137.75,137.63,137.64,13648.0,125.4357,125.4995,125.3901,125.3993,13648.0
2021-10-05 10:20:00,137.66,137.88,137.66,137.85,8219.0,125.4175,125.6179,125.4175,125.5906,8219.0
2021-10-05 10:25:00,137.83,138.05,137.83,138.05,14494.0,125.5724,125.7728,125.5724,125.7728,14494.0
2021-10-05 10:30:00,138.05,138.2,138.05,138.14,14061.0,125.7728,125.9095,125.7728,125.8548,14061.0
2021-10-05 10:35:00,138.13,138.16,137.92,137.93,12864.0,125.8457,125.873,125.6544,125.6635,12864.0
2021-10-05 10:40:00,137.95,137.97,137.9,137.92,13456.0,125.6817,125.6999,125.6361,125.6544,13456.0
2021-10-05 10:45:00,137.99,138.06,137.96,138.03,19592.0,125.7181,125.7819,125.6908,125.7546,19592.0
2021-10-05 10:50:00,138.05,138.08,137.97,138.03,11474.0,125.7728,125.8001,125.6999,125.7546,11474.0
2021-10-05 10:55:00,138.05,138.07,138.0,138.07,10317.0,125.7728,125.791,125.7272,125.791,10317.0
2021-10-05 11:00:00,138.07,138.12,138.0,138.04,11135.0,125.791,125.8366,125.7272,125.7637,11135.0
2021-10-05 11:05:00,138.1,138.23,138.1,138.16,7138.0,125.8183,125.9368,125.8183,125.873,7138.0
2021-10-05 11:10:00,138.19,138.21,138.13,138.2,11319.0,125.9003,125.9186,125.8457,125.9095,11319.0
2021-10-05 11:15:00,138.2,138.22,138.16,138.22,39231.0,125.9095,125.9277,125.873,125.9277,39231.0
2021-10-05 11:20:00,138.25,138.25,138.18,138.18,8356.0,125.955,125.955,125.8912,125.8912,8356.0
2021-10-05 11:25:00,138.18,138.18,138.09,138.11,18520.0,125.8912,125.8912,125.8092,125.8275,18520.0
2021-10-05 11:30:00,138.12,138.16,138.04,138.14,9213.0,125.8366,125.873,125.7637,125.8548,9213.0
2021-10-05 11:35:00,138.15,138.19,137.98,137.99,10332.0,125.8639,125.9003,125.709,125.7181,10332.0
2021-10-05 11:40:00,137.98,137.98,137.87,137.89,9218.0,125.709,125.709,125.6088,125.627,9218.0
2021-10-05 11:45:00,137.89,137.91,137.83,137.85,5672.0,125.627,125.6452,125.5724,125.5906,5672.0
2021-10-05 11:50:00,137.85,137.93,137.84,137.92,9236.0,125.5906,125.6635,125.5815,125.6544,9236.0
2021-10-05 11:55:00,137.92,138.0,137.9,138.0,5490.0,125.6544,125.7272,125.6361,125.7272,5490.0
2021-10-05 12:00:00,137.98,137.99,137.94,137.97,10852.0,125.709,125.7181,125.6726,125.6999,10852.0
2021-10-05 12:05:00,137.99,138.06,137.95,138.06,6504.0,125.7181,125.7819,125.6817,125.7819,6504.0
2021-10-05 12:10:00,138.06,138.11,138.0,138.0,9525.0,125.7819,125.8275,125.7272,125.7272,9525.0
2021-10-05 12:15:00,137.98,137.99,137.8,137.8,51178.0,125.709,125.7181,125.545,125.545,51178.0
2021-10-05 12:20:00,137.81,137.81,137.62,137.63,7833.0,125.5541,125.5541,125.381,125.3901,7833.0
2021-10-05 12:25:00,137.62,137.75,137.61,137.7,6989.0,125.381,125.4995,125.3719,125.4539,6989.0
2021-10-05 12:30:00,137.7,137.76,137.65,137.71,10853.0,125.4539,125.5086,125.4084,125.463,10853.0
2021-10-05 12:35:00,137.72,137.72,137.61,137.61,5466.0,125.4721,125.4721,125.3719,125.3719,5466.0
2021-10-05 12:40:00,137.63,137.7,137.6,137.66,43920.0,125.3901,125.4539,125.3628,125.4175,43920.0
2021-10-05 12:45:00,137.67,137.74,137.64,137.72,19990.0,125.4266,125.4904,125.3993,125.4721,19990.0
2021-10-05 12:50:00,137.72,137.75,137.68,137.71,35801.0,125.4721,125.4995,125.4357,125.463,35801.0
2021-10-05 12:55:00,137.75,137.83,137.75,137.83,12464.0,125.4995,125.5724,125.4995,125.5724,12464.0
2021-10-05 13:00:00,137.83,137.84,137.72,137.83,46432.0,125.5724,125.5815,125.4721,125.5724,46432.0
2021-10-05 13:05:00,137.82,137.91,137.81,137.9,41697.0,125.5632,125.6452,125.5541,125.6361,41697.0
2021-10-05 13:10:00,137.9,137.96,137.87,137.9,55273.0,125.6361,125.6908,125.6088,125.6361,55273.0
2021-10-05 13:15:00,137.9,137.94,137.86,137.88,46349.0,125.6361,125.6726,125.5997,125.6179,46349.0
2021-10-05 13:20:00,137.89,137.93,137.88,137.93,57135.0,125.627,125.6635,125.6179,125.6635,57135.0
2021-10-05 13:25:00,137.93,137.94,137.89,137.92,13552.0,125.6635,125.6726,125.627,125.6544,13552.0
2021-10-05 13:30:00,137.91,137.98,137.86,137.89,13582.0,125.6452,125.709,125.5997,125.627,13582.0
2021-10-05 13:35:00,137.91,137.96,137.88,137.96,13723.0,125.6452,125.6908,125.6179,125.6908,13723.0
2021-10-05 13:40:00,137.99,138.08,137.99,138.06,41953.0,125.7181,125.8001,125.7181,125.7819,41953.0
2021-10-05 13:45:00,138.05,138.07,137.95,138.02,37586.0,125.7728,125.791,125.6817,125.7455,37586.0
2021-10-05 13:50:00,138.03,138.08,137.97,137.97,19382.0,125.7546,125.8001,125.6999,125.6999,19382.0
2021-10-05 13:55:00,137.96,138.02,137.93,138.02,51305.0,125.6908,125.7455,125.6635,125.7455,51305.0
2021-10-05 14:00:00,138.03,138.12,138.02,138.05,7920.0,125.7546,125.8366,125.7455,125.7728,7920.0
2021-10-05 14:05:00,138.04,138.04,137.96,138.0,36858.0,125.7637,125.7637,125.6908,125.7272,36858.0
2021-10-05 14:10:00,138.0,138.04,137.98,138.0,7347.0,125.7272,125.7637,125.709,125.7272,7347.0
2021-10-05 14:15:00,137.98,138.02,137.95,137.99,12110.0,125.709,125.7455,125.6817,125.7181,12110.0
2021-10-05 14:20:00,137.99,138.0,137.95,137.99,18546.0,125.7181,125.7272,125.6817,125.7181,18546.0
2021-10-05 14:25:00,137.99,138.1,137.98,138.1,11750.0,125.7181,125.8183,125.709,125.8183,11750.0
2021-10-05 14:30:00,138.1,138.18,138.09,138.14,22467.0,125.8183,125.8912,125.8092,125.8548,22467.0
2021-10-05 14:35:00,138.13,138.16,138.03,138.1,11724.0,125.8457,125.873,125.7546,125.8183,11724.0
2021-10-05 14:40:00,138.09,138.17,138.06,138.13,31708.0,125.8092,125.8821,125.7819,125.8457,31708.0
2021-10-05 14:45:00,138.12,138.16,138.08,138.13,20142.0,125.8366,125.873,125.8001,125.8457,20142.0
2021-10-05 14:50:00,138.13,138.17,138.11,138.12,13218.0,125.8457,125.8821,125.8275,125.8366,13218.0
2021-10-05 14:55:00,138.15,138.15,138.04,138.06,10333.0,125.8639,125.8639,125.7637,125.7819,10333.0
2021-10-05 15:00:00,138.05,138.1,138.02,138.05,8989.0,125.7728,125.8183,125.7455,125.7728,8989.0
2021-10-05 15:05:00,138.09,138.09,138.01,138.04,26921.0,125.8092,125.8092,125.7364,125.7637,26921.0
2021-10-05 15:10:00,138.06,138.12,138.02,138.11,12520.0,125.7819,125.8366,125.7455,125.8275,12520.0
2021-10-05 15:15:00,138.11,138.14,138.04,138.11,333501.0,125.8275,125.8548,125.7637,125.8275,333501.0
2021-10-05 15:20:00,138.11,138.11,137.96,137.99,27709.0,125.8275,125.8275,125.6908,125.7181,27709.0
2021-10-05 15:25:00,137.99,138.03,137.92,137.97,14291.0,125.7181,125.7546,125.6544,125.6999,14291.0
2021-10-05 15:30:00,137.94,138.01,137.91,138.0,12564.0,125.6726,125.7364,125.6452,125.7272,12564.0
2021-10-05 15:35:00,138.0,138.07,137.96,138.01,16273.0,125.7272,125.791,125.6908,125.7364,16273.0
2021-10-05 15:40:00,138.0,138.05,137.96,137.96,21940.0,125.7272,125.7728,125.6908,125.6908,21940.0
2021-10-05 15:45:00,137.96,137.96,137.82,137.86,17939.0,125.6908,125.6908,125.5632,125.5997,17939.0
2021-10-05 15:50:00,137.85,137.85,137.68,137.68,22880.0,125.5906,125.5906,125.4357,125.4357,22880.0
2021-10-05 15:55:00,137.68,137.73,137.5,137.53,50851.0,125.4357,125.4813,125.2717,125.299,50851.0
2021-10-06 09:30:00,136.52,136.98,136.33,136.86,106643.0,124.3789,124.798,124.2058,124.6886,106643.0
2021-10-06 09:35:00,136.92,137.04,136.7,136.71,33371.0,124.7433,124.8526,124.5429,124.552,33371.0
2021-10-06 09:40:00,136.74,136.8,136.52,136.69,33667.0,124.5793,124.634,124.3789,124.5337,33667.0
2021-10-06 09:45:00,136.67,136.76,136.45,136.52,22794.0,124.5155,124.5975,124.3151,124.3789,22794.0
2021-10-06 09:50:00,136.48,136.48,136.11,136.21,17880.0,124.3424,124.3424,124.0053,124.0964,17880.0
2021-10-06 09:55:00,136.2,136.21,136.03,136.08,40179.0,124.0873,124.0964,123.9324,123.978,40179.0
2021-10-06 10:00:00,136.08,136.08,135.77,135.86,46737.0,123.978,123.978,123.6956,123.7776,46737.0
2021-10-06 10:05:00,135.86,136.02,135.71,135.93,20115.0,123.7776,123.9233,123.6409,123.8413,20115.0
2021-10-06 10:10:00,135.89,136.12,135.77,136.1,26078.0,123.8049,124.0144,123.6956,123.9962,26078.0
2021-10-06 10:15:00,136.06,136.07,135.63,135.65,51547.0,123.9598,123.9689,123.568,123.5862,51547.0
2021-10-06 10:20:00,135.63,136.3,135.63,136.3,24766.0,123.568,124.1784,123.568,124.1784,24766.0
2021-10-06 10:25:00,136.35,136.37,136.24,136.24,12622.0,124.224,124.2422,124.1238,124.1238,12622.0
2021-10-06 10:30:00,136.22,136.48,136.21,136.33,25965.0,124.1055,124.3424,124.0964,124.2058,25965.0
2021-10-06 10:35:00,136.37,136.39,136.07,136.32,21213.0,124.2422,124.2604,123.9689,124.1966,21213.0
2021-10-06 10:40:00,136.32,136.32,135.99,135.99,16754.0,124.1966,124.1966,123.896,123.896,16754.0
2021-10-06 10:45:00,135.95,136.08,135.8,135.94,29895.0,123.8596,123.978,123.7229,123.8504,29895.0
2021-10-06 10:50:00,135.94,136.19,135.81,136.19,27380.0,123.8504,124.0782,123.732,124.0782,27380.0
2021-10-06 10:55:00,136.2,136.26,136.07,136.26,24236.0,124.0873,124.142,123.9689,124.142,24236.0
2021-10-06 11:00:00,136.25,136.46,136.18,136.39,21700.0,124.1329,124.3242,124.0691,124.2604,21700.0
2021-10-06 11:05:00,136.37,136.43,136.24,136.29,13629.0,124.2422,124.2969,124.1238,124.1693,13629.0
2021-10-06 11:10:00,136.36,136.36,136.17,136.27,17213.0,124.2331,124.2331,124.06,124.1511,17213.0
2021-10-06 11:15:00,136.29,136.36,136.23,136.29,15371.0,124.1693,124.2331,124.1147,124.1693,15371.0
2021-10-06 11:20:00,136.3,136.31,136.02,136.02,19937.0,124.1784,124.1875,123.9233,123.9233,19937.0
2021-10-06 11:25:00,136.0,136.07,135.93,135.95,20655.0,123.9051,123.9689,123.8413,123.8596,20655.0
2021-10-06 11:30:00,135.96,136.03,135.78,135.82,18425.0,123.8687,123.9324,123.7047,123.7411,18425.0
2021-10-06 11:35:00,135.8,135.93,135.76,135.9,14548.0,123.7229,123.8413,123.6865,123.814,14548.0
2021-10-06 11:40:00,135.94,135.98,135.75,135.84,18257.0,123.8504,123.8869,123.6773,123.7593,18257.0
2021-10-06 11:45:00,135.89,136.06,135.84,135.99,12470.0,123.8049,123.9598,123.7593,123.896,12470.0
2021-10-06 11:50:00,136.04,136.24,136.04,136.23,37600.0,123.9415,124.1238,123.9415,124.1147,37600.0
2021-10-06 11:55:00,136.23,136.41,136.22,136.38,14526.0,124.1147,124.2786,124.1055,124.2513,14526.0
2021-10-06 12:00:00,136.4,136.43,136.19,136.21,12685.0,124.2695,124.2969,124.0782,124.0964,12685.0
2021-10-06 12:05:00,136.17,136.17,135.91,135.92,15575.0,124.06,124.06,123.8231,123.8322,15575.0
2021-10-06 12:10:00,135.96,135.97,135.85,135.86,15859.0,123.8687,123.8778,123.7684,123.7776,15859.0
2021-10-06 12:15:00,135.86,136.0,135.82,135.98,10491.0,123.7776,123.9051,123.7411,123.8869,10491.0
2021-10-06 12:20:00,135.92,135.96,135.84,135.93,17679.0,123.8322,123.8687,123.7593,123.8413,17679.0
2021-10-06 12:25:00,135.94,136.03,135.78,135.92,28758.0,123.8504,123.9324,123.7047,123.8322,28758.0
2021-10-06 12:30:00,135.91,136.03,135.9,136.03,8617.0,123.8231,123.9324,123.814,123.9324,8617.0
2021-10-06 12:35:00,136.04,136.07,135.94,136.07,12920.0,123.9415,123.9689,123.8504,123.9689,12920.0
2021-10-06 12:40:00,136.07,136.23,136.07,136.22,11686.0,123.9689,124.1147,123.9689,124.1055,11686.0
2021-10-06 12:45:00,136.23,136.26,136.07,136.11,30826.0,124.1147,124.142,123.9689,124.0053,30826.0
2021-10-06 12:50:00,136.13,136.22,136.11,136.17,9101.0,124.0235,124.1055,124.0053,124.06,9101.0
2021-10-06 12:55:00,136.16,136.31,136.15,136.17,11309.0,124.0509,124.1875,124.0418,124.06,11309.0
2021-10-06 13:00:00,136.2,136.26,136.09,136.12,18215.0,124.0873,124.142,123.9871,124.0144,18215.0
2021-10-06 13:05:00,136.14,136.14,135.97,136.06,32407.0,124.0327,124.0327,123.8778,123.9598,32407.0
2021-10-06 13:10:00,136.04,136.19,135.96,136.19,22440.0,123.9415,124.0782,123.8687,124.0782,22440.0
2021-10-06 13:15:00,136.18,136.28,136.15,136.25,15420.0,124.0691,124.1602,124.0418,124.1329,15420.0
2021-10-06 13:20:00,136.26,136.38,136.19,136.34,24629.0,124.142,124.2513,124.0782,124.2149,24629.0
2021-10-06 13:25:00,136.34,136.49,136.33,136.49,10260.0,124.2149,124.3515,124.2058,124.3515,10260.0
2021-10-06 13:30:00,136.49,136.74,136.48,136.74,48369.0,124.3515,124.5793,124.3424,124.5793,48369.0
2021-10-06 13:35:00,136.74,136.94,136.7,136.93,20723.0,124.5793,124.7615,124.5429,124.7524,20723.0
2021-10-06 13:40:00,136.92,136.92,136.84,136.88,11130.0,124.7433,124.7433,124.6704,124.7068,11130.0
2021-10-06 13:45:00,136.87,136.95,136.87,136.93,26526.0,124.6977,124.7706,124.6977,124.7524,26526.0
2021-10-06 13:50:00,136.93,136.93,136.7,136.7,21286.0,124.7524,124.7524,124.5429,124.5429,21286.0
2021-10-06 13:55:00,136.71,136.89,136.71,136.89,55090.0,124.552,124.716,124.552,124.716,55090.0
2021-10-06 14:00:00,136.98,137.02,136.77,137.01,47129.0,124.798,124.8344,124.6066,124.8253,47129.0
2021-10-06 14:05:00,137.0,137.1,136.9,137.1,13937.0,124.8162,124.9073,124.7251,124.9073,13937.0
2021-10-06 14:10:00,137.09,137.34,137.07,137.34,23630.0,124.8982,125.1259,124.8799,125.1259,23630.0
2021-10-06 14:15:00,137.33,137.45,137.29,137.45,14843.0,125.1168,125.2262,125.0804,125.2262,14843.0
2021-10-06 14:20:00,137.48,137.48,137.27,137.27,10762.0,125.2535,125.2535,125.0622,125.0622,10762.0
2021-10-06 14:25:00,137.29,137.36,137.26,137.36,8207.0,125.0804,125.1442,125.0531,125.1442,8207.0
2021-10-06 14:30:00,137.35,137.38,137.27,137.36,22093.0,125.135,125.1624,125.0622,125.1442,22093.0
2021-10-06 14:35:00,137.36,137.42,137.32,137.42,8060.0,125.1442,125.1988,125.1077,125.1988,8060.0
2021-10-06 14:40:00,137.47,137.55,137.44,137.5,14141.0,125.2444,125.3173,125.217,125.2717,14141.0
2021-10-06 14:45:00,137.54,137.58,137.44,137.46,22864.0,125.3081,125.3446,125.217,125.2353,22864.0
2021-10-06 14:50:00,137.45,137.5,137.3,137.43,25471.0,125.2262,125.2717,125.0895,125.2079,25471.0
2021-10-06 14:55:00,137.42,137.48,137.25,137.26,15120.0,125.1988,125.2535,125.0439,125.0531,15120.0
2021-10-06 15:00:00,137.27,137.35,137.24,137.26,19141.0,125.0622,125.135,125.0348,125.0531,19141.0
2021-10-06 15:05:00,137.26,137.4,137.26,137.29,26406.0,125.0531,125.1806,125.0531,125.0804,26406.0
2021-10-06 15:10:00,137.32,137.47,137.23,137.33,58226.0,125.1077,125.2444,125.0257,125.1168,58226.0
2021-10-06 15:15:00,137.35,137.47,137.35,137.43,23462.0,125.135,125.2444,125.135,125.2079,23462.0
2021-10-06 15:20:00,137.43,137.46,137.34,137.46,34910.0,125.2079,125.2353,125.1259,125.2353,34910.0
2021-10-06 15:25:00,137.45,137.52,137.44,137.52,27457.0,125.2262,125.2899,125.217,125.2899,27457.0
2021-10-06 15:30:00,137.5,137.55,137.42,137.44,24471.0,125.2717,125.3173,125.1988,125.217,24471.0
2021-10-06 15:35:00,137.45,137.47,137.3,137.42,29527.0,125.2262,125.2444,125.0895,125.1988,29527.0
2021-10-06 15:40:00,137.43,137.54,137.39,137.53,16173.0,125.2079,125.3081,125.1715,125.299,16173.0
2021-10-06 15:45:00,137.52,137.7,137.46,137.61,28494.0,125.2899,125.4539,125.2353,125.3719,28494.0
2021-10-06 15:50:00,137.63,137.78,137.62,137.69,33550.0,125.3901,125.5268,125.381,125.4448,33550.0
2021-10-06 15:55:00,137.68,137.84,137.68,137.79,23069.0,125.4357,125.5815,125.4357,125.5359,23069.0
2021-10-07 09:30:00,138.73,139.15,138.7,139.09,96839.0,126.3923,126.775,126.365,126.7203,96839.0
2021-10-07 09:35:00,139.11,139.37,139.1,139.37,43966.0,126.7385,126.9754,126.7294,126.9754,43966.0
2021-10-07 09:40:00,139.42,139.42,139.14,139.16,53896.0,127.021,127.021,126.7659,126.7841,53896.0
2021-10-07 09:45:00,139.18,139.27,139.14,139.22,36595.0,126.8023,126.8843,126.7659,126.8387,36595.0
2021-10-07 09:50:00,139.24,139.47,139.23,139.33,24154.0,126.857,127.0665,126.8479,126.939,24154.0
2021-10-07 09:55:00,139.33,139.57,139.32,139.57,40661.0,126.939,127.1576,126.9298,127.1576,40661.0
2021-10-07 10:00:00,139.58,139.73,139.56,139.73,59539.0,127.1667,127.3034,127.1485,127.3034,59539.0
2021-10-07 10:05:00,139.74,139.75,139.6,139.62,18117.0,127.3125,127.3216,127.1849,127.2032,18117.0
2021-10-07 10:10:00,139.64,139.71,139.61,139.69,13293.0,127.2214,127.2852,127.1941,127.2669,13293.0
2021-10-07 10:15:00,139.69,139.82,139.67,139.75,11892.0,127.2669,127.3854,127.2487,127.3216,11892.0
2021-10-07 10:20:00,139.77,139.81,139.72,139.72,12632.0,127.3398,127.3763,127.2943,127.2943,12632.0
2021-10-07 10:25:00,139.75,139.81,139.69,139.77,8683.0,127.3216,127.3763,127.2669,127.3398,8683.0
2021-10-07 10:30:00,139.77,139.81,139.73,139.76,13736.0,127.3398,127.3763,127.3034,127.3307,13736.0
2021-10-07 10:35:00,139.75,139.79,139.5,139.5,15003.0,127.3216,127.358,127.0938,127.0938,15003.0
2021-10-07 10:40:00,139.54,139.68,139.54,139.61,24315.0,127.1303,127.2578,127.1303,127.1941,24315.0
2021-10-07 10:45:00,139.62,139.73,139.59,139.73,31749.0,127.2032,127.3034,127.1758,127.3034,31749.0
2021-10-07 10:50:00,139.71,139.79,139.69,139.78,12377.0,127.2852,127.358,127.2669,127.3489,12377.0
2021-10-07 10:55:00,139.8,139.8,139.71,139.75,32779.0,127.3672,127.3672,127.2852,127.3216,32779.0
2021-10-07 11:00:00,139.74,139.75,139.65,139.67,10885.0,127.3125,127.3216,127.2305,127.2487,10885.0
2021-10-07 11:05:00,139.69,139.72,139.67,139.69,2257.0,127.2669,127.2943,127.2487,127.2669,2257.0
2021-10-07 11:10:00,139.71,139.71,139.61,139.62,5310.0,127.2852,127.2852,127.1941,127.2032,5310.0
2021-10-07 11:15:00,139.62,139.62,139.46,139.51,9989.0,127.2032,127.2032,127.0574,127.103,9989.0
2021-10-07 11:20:00,139.52,139.63,139.52,139.62,13990.0,127.1121,127.2123,127.1121,127.2032,13990.0
2021-10-07 11:25:00,139.59,139.65,139.57,139.63,16260.0,127.1758,127.2305,127.1576,127.2123,16260.0
2021-10-07 11:30:00,139.63,139.68,139.6,139.62,9676.0,127.2123,127.2578,127.1849,127.2032,9676.0
2021-10-07 11:35:00,139.61,139.68,139.61,139.66,9054.0,127.1941,127.2578,127.1941,127.2396,9054.0
2021-10-07 11:40:00,139.66,139.72,139.65,139.7,8923.0,127.2396,127.2943,127.2305,127.2761,8923.0
2021-10-07 11:45:00,139.7,139.71,139.66,139.67,12889.0,127.2761,127.2852,127.2396,127.2487,12889.0
2021-10-07 11:50:00,139.66,139.66,139.58,139.63,11383.0,127.2396,127.2396,127.1667,127.2123,11383.0
2021-10-07 11:55:00,139.65,139.71,139.64,139.67,7194.0,127.2305,127.2852,127.2214,127.2487,7194.0
2021-10-07 12:00:00,139.67,139.75,139.66,139.69,9791.0,127.2487,127.3216,127.2396,127.2669,9791.0
2021-10-07 12:05:00,139.71,139.71,139.6,139.63,7908.0,127.2852,127.2852,127.1849,127.2123,7908.0
2021-10-07 12:10:00,139.61,139.62,139.55,139.58,5533.0,127.1941,127.2032,127.1394,127.1667,5533.0
2021-10-07 12:15:00,139.56,139.64,139.54,139.64,6383.0,127.1485,127.2214,127.1303,127.2214,6383.0
2021-10-07 12:20:00,139.63,139.66,139.6,139.65,13271.0,127.2123,127.2396,127.1849,127.2305,13271.0
2021-10-07 12:25:00,139.63,139.65,139.6,139.61,10926.0,127.2123,127.2305,127.1849,127.1941,10926.0
2021-10-07 12:30:00,139.62,139.66,139.61,139.64,8258.0,127.2032,127.2396,127.1941,127.2214,8258.0
2021-10-07 12:35:00,139.63,139.68,139.63,139.68,20572.0,127.2123,127.2578,127.2123,127.2578,20572.0
2021-10-07 12:40:00,139.67,139.68,139.56,139.59,23900.0,127.2487,127.2578,127.1485,127.1758,23900.0
2021-10-07 12:45:00,139.6,139.6,139.48,139.51,12406.0,127.1849,127.1849,127.0756,127.103,12406.0
2021-10-07 12:50:00,139.5,139.52,139.47,139.52,5236.0,127.0938,127.1121,127.0665,127.1121,5236.0
2021-10-07 12:55:00,139.5,139.6,139.5,139.59,6484.0,127.0938,127.1849,127.0938,127.1758,6484.0
2021-10-07 13:00:00,139.57,139.58,139.54,139.56,4862.0,127.1576,127.1667,127.1303,127.1485,4862.0
2021-10-07 13:05:00,139.57,139.58,139.49,139.57,7565.0,127.1576,127.1667,127.0847,127.1576,7565.0
2021-10-07 13:10:00,139.55,139.55,139.5,139.53,2526.0,127.1394,127.1394,127.0938,127.1212,2526.0
2021-10-07 13:15:00,139.53,139.57,139.52,139.57,7466.0,127.1212,127.1576,127.1121,127.1576,7466.0
2021-10-07 13:20:00,139.58,139.58,139.52,139.58,27658.0,127.1667,127.1667,127.1121,127.1667,27658.0
2021-10-07 13:25:00,139.58,139.67,139.56,139.66,194146.0,127.1667,127.2487,127.1485,127.2396,194146.0
2021-10-07 13:30:00,139.65,139.66,139.59,139.62,45835.0,127.2305,127.2396,127.1758,127.2032,45835.0
2021-10-07 13:35:00,139.6,139.63,139.53,139.55,6810.0,127.1849,127.2123,127.1212,127.1394,6810.0
2021-10-07 13:40:00,139.56,139.58,139.54,139.55,4314.0,127.1485,127.1667,127.1303,127.1394,4314.0
2021-10-07 13:45:00,139.56,139.57,139.48,139.5,6292.0,127.1485,127.1576,127.0756,127.0938,6292.0
2021-10-07 13:50:00,139.49,139.5,139.42,139.48,13661.0,127.0847,127.0938,127.021,127.0756,13661.0
2021-10-07 13:55:00,139.5,139.52,139.43,139.44,7397.0,127.0938,127.1121,127.0301,127.0392,7397.0
2021-10-07 14:00:00,139.41,139.41,139.27,139.33,10681.0,127.0118,127.0118,126.8843,126.939,10681.0
2021-10-07 14:05:00,139.31,139.38,139.3,139.36,12133.0,126.9207,126.9845,126.9116,126.9663,12133.0
2021-10-07 14:10:00,139.35,139.4,139.3,139.38,13003.0,126.9572,127.0027,126.9116,126.9845,13003.0
2021-10-07 14:15:00,139.38,139.41,139.36,139.36,27891.0,126.9845,127.0118,126.9663,126.9663,27891.0
2021-10-07 14:20:00,139.36,139.4,139.28,139.29,16881.0,126.9663,127.0027,126.8934,126.9025,16881.0
2021-10-07 14:25:00,139.29,139.31,139.25,139.28,6364.0,126.9025,126.9207,126.8661,126.8934,6364.0
2021-10-07 14:30:00,139.29,139.3,139.23,139.27,10298.0,126.9025,126.9116,126.8479,126.8843,10298.0
2021-10-07 14:35:00,139.24,139.26,139.15,139.17,7615.0,126.857,126.8752,126.775,126.7932,7615.0
2021-10-07 14:40:00,139.18,139.19,139.1,139.12,76052.0,126.8023,126.8114,126.7294,126.7476,76052.0
2021-10-07 14:45:00,139.1,139.11,139.06,139.09,25081.0,126.7294,126.7385,126.693,126.7203,25081.0
2021-10-07 14:50:00,139.09,139.09,138.94,139.0,19774.0,126.7203,126.7203,126.5836,126.6383,19774.0
2021-10-07 14:55:00,138.98,139.03,138.92,138.93,12107.0,126.6201,126.6656,126.5654,126.5745,12107.0
2021-10-07 15:00:00,138.92,138.97,138.85,138.95,25937.0,126.5654,126.611,126.5016,126.5928,25937.0
2021-10-07 15:05:00,138.95,139.12,138.95,139.12,27313.0,126.5928,126.7476,126.5928,126.7476,27313.0
2021-10-07 15:10:00,139.11,139.2,139.05,139.19,17115.0,126.7385,126.8205,126.6839,126.8114,17115.0
2021-10-07 15:15:00,139.18,139.24,139.14,139.22,25082.0,126.8023,126.857,126.7659,126.8387,25082.0
2021-10-07 15:20:00,139.2,139.23,139.16,139.17,11803.0,126.8205,126.8479,126.7841,126.7932,11803.0
2021-10-07 15:25:00,139.17,139.17,139.05,139.11,21853.0,126.7932,126.7932,126.6839,126.7385,21853.0
2021-10-07 15:30:00,139.09,139.14,139.02,139.11,54981.0,126.7203,126.7659,126.6565,126.7385,54981.0
2021-10-07 15:35:00,139.1,139.1,138.97,138.97,140403.0,126.7294,126.7294,126.611,126.611,140403.0
2021-10-07 15:40:00,138.98,139.06,138.88,138.88,55185.0,126.6201,126.693,126.529,126.529,55185.0
2021-10-07 15:45:00,138.88,139.03,138.81,139.03,58419.0,126.529,126.6656,126.4652,126.6656,58419.0
2021-10-07 15:50:00,139.02,139.03,138.78,138.95,50831.0,126.6565,126.6656,126.4379,126.5928,50831.0
2021-10-07 15:55:00,138.95,138.95,138.79,138.92,65927.0,126.5928,126.5928,126.447,126.5654,65927.0
2021-10-08 09:30:00,138.94,139.29,138.87,138.87,173974.0,126.5836,126.9025,126.5199,126.5199,173974.0
2021-10-08 09:35:00,138.83,139.03,138.74,139.03,30479.0,126.4834,126.6656,126.4014,126.6656,30479.0
2021-10-08 09:40:00,139.04,139.23,138.91,138.91,43501.0,126.6747,126.8479,126.5563,126.5563,43501.0
2021-10-08 09:45:00,138.89,139.1,138.84,138.85,36095.0,126.5381,126.7294,126.4925,126.5016,36095.0
2021-10-08 09:50:00,138.91,138.93,138.7,138.85,27090.0,126.5563,126.5745,126.365,126.5016,27090.0
2021-10-08 09:55:00,138.83,139.08,138.83,139.0,20460.0,126.4834,126.7112,126.4834,126.6383,20460.0
2021-10-08 10:00:00,139.02,139.33,139.0,139.29,18817.0,126.6565,126.939,126.6383,126.9025,18817.0
2021-10-08 10:05:00,139.31,139.39,139.29,139.31,13971.0,126.9207,126.9936,126.9025,126.9207,13971.0
2021-10-08 10:10:00,139.31,139.33,139.2,139.3,8069.0,126.9207,126.939,126.8205,126.9116,8069.0
2021-10-08 10:15:00,139.29,139.29,139.12,139.12,14380.0,126.9025,126.9025,126.7476,126.7476,14380.0
2021-10-08 10:20:00,139.11,139.17,139.05,139.12,5193.0,126.7385,126.7932,126.6839,126.7476,5193.0
2021-10-08 10:25:00,139.09,139.1,139.02,139.07,10444.0,126.7203,126.7294,126.6565,126.7021,10444.0
2021-10-08 10:30:00,139.04,139.19,138.98,139.08,9015.0,126.6747,126.8114,126.6201,126.7112,9015.0
2021-10-08 10:35:00,139.12,139.19,139.09,139.16,14807.0,126.7476,126.8114,126.7203,126.7841,14807.0
2021-10-08 10:40:00,139.13,139.16,139.01,139.16,10045.0,126.7567,126.7841,126.6474,126.7841,10045.0
2021-10-08 10:45:00,139.2,139.26,139.12,139.24,11604.0,126.8205,126.8752,126.7476,126.857,11604.0
2021-10-08 10:50:00,139.22,139.29,139.22,139.26,10410.0,126.8387,126.9025,126.8387,126.8752,10410.0
2021-10-08 10:55:00,139.26,139.26,139.18,139.18,6490.0,126.8752,126.8752,126.8023,126.8023,6490.0
2021-10-08 11:00:00,139.22,139.22,139.1,139.1,6112.0,126.8387,126.8387,126.7294,126.7294,6112.0
2021-10-08 11:05:00,139.1,139.22,139.08,139.22,12655.0,126.7294,126.8387,126.7112,126.8387,12655.0
2021-10-08 11:10:00,139.24,139.3,139.21,139.3,3918.0,126.857,126.9116,126.8296,126.9116,3918.0
2021-10-08 11:15:00,139.29,139.35,139.27,139.35,44429.0,126.9025,126.9572,126.8843,126.9572,44429.0
2021-10-08 11:20:00,139.35,139.36,139.29,139.29,8953.0,126.9572,126.9663,126.9025,126.9025,8953.0
2021-10-08 11:25:00,139.27,139.34,139.25,139.31,6168.0,126.8843,126.9481,126.8661,126.9207,6168.0
2021-10-08 11:30:00,139.34,139.35,139.19,139.22,7856.0,126.9481,126.9572,126.8114,126.8387,7856.0
2021-10-08 11:35:00,139.18,139.23,139.13,139.22,6928.0,126.8023,126.8479,126.7567,126.8387,6928.0
2021-10-08 11:40:00,139.21,139.24,139.2,139.24,1867.0,126.8296,126.857,126.8205,126.857,1867.0
2021-10-08 11:45:00,139.22,139.27,139.19,139.22,8079.0,126.8387,126.8843,126.8114,126.8387,8079.0
2021-10-08 11:50:00,139.23,139.27,139.18,139.23,24011.0,126.8479,126.8843,126.8023,126.8479,24011.0
2021-10-08 11:55:00,139.24,139.24,139.12,139.14,5775.0,126.857,126.857,126.7476,126.7659,5775.0
2021-10-08 12:00:00,139.14,139.19,139.08,139.17,5709.0,126.7659,126.8114,126.7112,126.7932,5709.0
2021-10-08 12:05:00,139.15,139.18,139.13,139.16,3048.0,126.775,126.8023,126.7567,126.7841,3048.0
2021-10-08 12:10:00,139.16,139.16,139.08,139.16,7370.0,126.7841,126.7841,126.7112,126.7841,7370.0
2021-10-08 12:15:00,139.14,139.14,139.06,139.08,22301.0,126.7659,126.7659,126.693,126.7112,22301.0
2021-10-08 12:20:00,139.08,139.09,139.02,139.04,6792.0,126.7112,126.7203,126.6565,126.6747,6792.0
2021-10-08 12:25:00,139.03,139.04,138.93,138.94,16532.0,126.6656,126.6747,126.5745,126.5836,16532.0
2021-10-08 12:30:00,138.93,139.0,138.92,138.99,4939.0,126.5745,126.6383,126.5654,126.6292,4939.0
2021-10-08 12:35:00,139.0,139.06,139.0,139.06,14647.0,126.6383,126.693,126.6383,126.693,14647.0
2021-10-08 12:40:00,139.06,139.12,139.06,139.1,8744.0,126.693,126.7476,126.693,126.7294,8744.0
2021-10-08 12:45:00,139.09,139.09,139.03,139.05,3607.0,126.7203,126.7203,126.6656,126.6839,3607.0
2021-10-08 12:50:00,139.05,139.12,139.04,139.12,6452.0,126.6839,126.7476,126.6747,126.7476,6452.0
2021-10-08 12:55:00,139.12,139.14,139.04,139.07,8577.0,126.7476,126.7659,126.6747,126.7021,8577.0
2021-10-08 13:00:00,139.06,139.09,139.04,139.06,3014.0,126.693,126.7203,126.6747,126.693,3014.0
2021-10-08 13:05:00,139.08,139.09,139.0,139.0,13065.0,126.7112,126.7203,126.6383,126.6383,13065.0
2021-10-08 13:10:00,138.99,139.1,138.99,139.07,23543.0,126.6292,126.7294,126.6292,126.7021,23543.0
2021-10-08 13:15:00,139.05,139.05,138.81,138.81,25385.0,126.6839,126.6839,126.4652,126.4652,25385.0
2021-10-08 13:20:00,138.84,138.88,138.81,138.86,7506.0,126.4925,126.529,126.4652,126.5108,7506.0
2021-10-08 13:25:00,138.86,138.92,138.85,138.9,4408.0,126.5108,126.5654,126.5016,126.5472,4408.0
2021-10-08 13:30:00,138.89,138.98,138.89,138.97,29661.0,126.5381,126.6201,126.5381,126.611,29661.0
2021-10-08 13:35:00,138.98,138.98,138.88,138.88,42011.0,126.6201,126.6201,126.529,126.529,42011.0
2021-10-08 13:40:00,138.89,138.91,138.85,138.85,9790.0,126.5381,126.5563,126.5016,126.5016,9790.0
2021-10-08 13:45:00,138.85,138.94,138.84,138.93,7670.0,126.5016,126.5836,126.4925,126.5745,7670.0
2021-10-08 13:50:00,138.93,138.96,138.92,138.96,5690.0,126.5745,126.6019,126.5654,126.6019,5690.0
2021-10-08 13:55:00,138.97,139.06,138.96,139.05,31818.0,126.611,126.693,126.6019,126.6839,31818.0
2021-10-08 14:00:00,139.06,139.18,139.04,139.16,5473.0,126.693,126.8023,126.6747,126.7841,5473.0
2021-10-08 14:05:00,139.17,139.22,139.17,139.21,4489.0,126.7932,126.8387,126.7932,126.8296,4489.0
2021-10-08 14:10:00,139.21,139.23,139.17,139.19,47677.0,126.8296,126.8479,126.7932,126.8114,47677.0
2021-10-08 14:15:00,139.2,139.3,139.17,139.25,7623.0,126.8205,126.9116,126.7932,126.8661,7623.0
2021-10-08 14:20:00,139.26,139.31,139.24,139.29,13899.0,126.8752,126.9207,126.857,126.9025,13899.0
2021-10-08 14:25:00,139.29,139.39,139.29,139.39,7975.0,126.9025,126.9936,126.9025,126.9936,7975.0
2021-10-08 14:30:00,139.39,139.42,139.36,139.37,7082.0,126.9936,127.021,126.9663,126.9754,7082.0
2021-10-08 14:35:00,139.36,139.36,139.28,139.31,3723.0,126.9663,126.9663,126.8934,126.9207,3723.0
2021-10-08 14:40:00,139.31,139.32,139.28,139.3,10482.0,126.9207,126.9298,126.8934,126.9116,10482.0
2021-10-08 14:45:00,139.3,139.31,139.26,139.29,9750.0,126.9116,126.9207,126.8752,126.9025,9750.0
2021-10-08 14:50:00,139.3,139.33,139.28,139.28,6010.0,126.9116,126.939,126.8934,126.8934,6010.0
2021-10-08 14:55:00,139.26,139.31,139.26,139.27,7808.0,126.8752,126.9207,126.8752,126.8843,7808.0
2021-10-08 15:00:00,139.28,139.32,139.26,139.3,18211.0,126.8934,126.9298,126.8752,126.9116,18211.0
2021-10-08 15:05:00,139.3,139.35,139.28,139.34,8714.0,126.9116,126.9572,126.8934,126.9481,8714.0
2021-10-08 15:10:00,139.32,139.4,139.32,139.38,9623.0,126.9298,127.0027,126.9298,126.9845,9623.0
2021-10-08 15:15:00,139.36,139.38,139.31,139.37,9994.0,126.9663,126.9845,126.9207,126.9754,9994.0
2021-10-08 15:20:00,139.36,139.38,139.3,139.33,9014.0,126.9663,126.9845,126.9116,126.939,9014.0
2021-10-08 15:25:00,139.34,139.37,139.33,139.37,8428.0,126.9481,126.9754,126.939,126.9754,8428.0
2021-10-08 15:30:00,139.36,139.38,139.29,139.31,8476.0,126.9663,126.9845,126.9025,126.9207,8476.0
2021-10-08 15:35:00,139.31,139.31,139.14,139.19,22078.0,126.9207,126.9207,126.7659,126.8114,22078.0
2021-10-08 15:40:00,139.17,139.22,139.08,139.1,8691.0,126.7932,126.8387,126.7112,126.7294,8691.0
2021-10-08 15:45:00,139.09,139.17,139.06,139.07,12594.0,126.7203,126.7932,126.693,126.7021,12594.0
2021-10-08 15:50:00,139.02,139.12,138.97,139.05,33200.0,126.6565,126.7476,126.611,126.6839,33200.0
2021-10-08 15:55:00,139.06,139.12,139.01,139.01,19993.0,126.693,126.7476,126.6474,126.6474,19993.0
2021-10-11 09:30:00,139.22,139.27,139.03,139.03,120803.0,126.8387,126.8843,126.6656,126.6656,120803.0
2021-10-11 09:35:00,139.04,139.19,138.95,139.06,32243.0,126.6747,126.8114,126.5928,126.693,32243.0
2021-10-11 09:40:00,139.03,139.28,139.03,139.2,39980.0,126.6656,126.8934,126.6656,126.8205,39980.0
2021-10-11 09:45:00,139.24,139.26,139.14,139.19,12915.0,126.857,126.8752,126.7659,126.8114,12915.0
2021-10-11 09:50:00,139.2,139.51,139.2,139.51,10102.0,126.8205,127.103,126.8205,127.103,10102.0
2021-10-11 09:55:00,139.52,139.6,139.49,139.59,8419.0,127.1121,127.1849,127.0847,127.1758,8419.0
2021-10-11 10:00:00,139.62,139.65,139.55,139.57,11427.0,127.2032,127.2305,127.1394,127.1576,11427.0
2021-10-11 10:05:00,139.59,139.65,139.52,139.53,46540.0,127.1758,127.2305,127.1121,127.1212,46540.0
2021-10-11 10:10:00,139.53,139.67,139.51,139.58,16112.0,127.1212,127.2487,127.103,127.1667,16112.0
2021-10-11 10:15:00,139.57,139.71,139.57,139.67,4407.0,127.1576,127.2852,127.1576,127.2487,4407.0
2021-10-11 10:20:00,139.71,139.76,139.64,139.74,14637.0,127.2852,127.3307,127.2214,127.3125,14637.0
2021-10-11 10:25:00,139.75,139.78,139.7,139.78,7191.0,127.3216,127.3489,127.2761,127.3489,7191.0
2021-10-11 10:30:00,139.79,139.79,139.73,139.78,4374.0,127.358,127.358,127.3034,127.3489,4374.0
2021-10-11 10:35:00,139.76,139.78,139.73,139.76,4409.0,127.3307,127.3489,127.3034,127.3307,4409.0
2021-10-11 10:40:00,139.78,139.78,139.66,139.73,14179.0,127.3489,127.3489,127.2396,127.3034,14179.0
2021-10-11 10:45:00,139.73,139.74,139.7,139.74,9184.0,127.3034,127.3125,127.2761,127.3125,9184.0
2021-10-11 10:50:00,139.75,139.82,139.74,139.79,8500.0,127.3216,127.3854,127.3125,127.358,8500.0
2021-10-11 10:55:00,139.8,139.81,139.65,139.65,44808.0,127.3672,127.3763,127.2305,127.2305,44808.0
2021-10-11 11:00:00,139.65,139.67,139.57,139.58,6412.0,127.2305,127.2487,127.1576,127.1667,6412.0
2021-10-11 11:05:00,139.61,139.63,139.59,139.61,7370.0,127.1941,127.2123,127.1758,127.1941,7370.0
2021-10-11 11:10:00,139.6,139.61,139.52,139.53,8037.0,127.1849,127.1941,127.1121,127.1212,8037.0
2021-10-11 11:15:00,139.51,139.52,139.42,139.42,17495.0,127.103,127.1121,127.021,127.021,17495.0
2021-10-11 11:20:00,139.44,139.5,139.42,139.49,6085.0,127.0392,127.0938,127.021,127.0847,6085.0
2021-10-11 11:25:00,139.51,139.54,139.45,139.51,6713.0,127.103,127.1303,127.0483,127.103,6713.0
2021-10-11 11:30:00,139.5,139.57,139.49,139.56,6223.0,127.0938,127.1576,127.0847,127.1485,6223.0
2021-10-11 11:35:00,139.56,139.73,139.55,139.71,12710.0,127.1485,127.3034,127.1394,127.2852,12710.0
2021-10-11 11:40:00,139.71,139.75,139.7,139.75,7818.0,127.2852,127.3216,127.2761,127.3216,7818.0
2021-10-11 11:45:00,139.75,139.75,139.63,139.65,8014.0,127.3216,127.3216,127.2123,127.2305,8014.0
2021-10-11 11:50:00,139.66,139.66,139.59,139.61,14478.0,127.2396,127.2396,127.1758,127.1941,14478.0
2021-10-11 11:55:00,139.6,139.62,139.59,139.59,9356.0,127.1849,127.2032,127.1758,127.1758,9356.0
2021-10-11 12:00:00,139.59,139.62,139.4,139.4,11659.0,127.1758,127.2032,127.0027,127.0027,11659.0
2021-10-11 12:05:00,139.4,139.4,139.28,139.33,28523.0,127.0027,127.0027,126.8934,126.939,28523.0
2021-10-11 12:10:00,139.33,139.34,139.13,139.13,24179.0,126.939,126.9481,126.7567,126.7567,24179.0
2021-10-11 12:15:00,139.11,139.11,139.05,139.05,4684.0,126.7385,126.7385,126.6839,126.6839,4684.0
2021-10-11 12:20:00,139.03,139.12,139.03,139.12,9153.0,126.6656,126.7476,126.6656,126.7476,9153.0
2021-10-11 12:25:00,139.11,139.15,139.09,139.14,5022.0,126.7385,126.775,126.7203,126.7659,5022.0
2021-10-11 12:30:00,139.14,139.15,139.08,139.14,6240.0,126.7659,126.775,126.7112,126.7659,6240.0
2021-10-11 12:35:00,139.11,139.12,139.02,139.02,8932.0,126.7385,126.7476,126.6565,126.6565,8932.0
2021-10-11 12:40:00,139.03,139.04,138.95,138.97,5471.0,126.6656,126.6747,126.5928,126.611,5471.0
2021-10-11 12:45:00,138.96,139.02,138.95,139.02,9069.0,126.6019,126.6565,126.5928,126.6565,9069.0
2021-10-11 12:50:00,138.97,138.97,138.81,138.87,14634.0,126.611,126.611,126.4652,126.5199,14634.0
2021-10-11 12:55:00,138.92,138.92,138.79,138.81,4163.0,126.5654,126.5654,126.447,126.4652,4163.0
2021-10-11 13:00:00,138.77,138.77,138.63,138.68,13104.0,126.4288,126.4288,126.3012,126.3468,13104.0
2021-10-11 13:05:00,138.68,138.68,138.53,138.63,17677.0,126.3468,126.3468,126.2101,126.3012,17677.0
2021-10-11 13:10:00,138.66,138.75,138.66,138.71,9181.0,126.3285,126.4105,126.3285,126.3741,9181.0
2021-10-11 13:15:00,138.71,138.75,138.68,138.74,4912.0,126.3741,126.4105,126.3468,126.4014,4912.0
2021-10-11 13:20:00,138.7,138.72,138.51,138.51,9409.0,126.365,126.3832,126.1919,126.1919,9409.0
2021-10-11 13:25:00,138.5,138.5,138.38,138.43,5555.0,126.1828,126.1828,126.0734,126.119,5555.0
2021-10-11 13:30:00,138.44,138.45,138.37,138.39,21908.0,126.1281,126.1372,126.0643,126.0826,21908.0
2021-10-11 13:35:00,138.44,138.52,138.44,138.49,9450.0,126.1281,126.201,126.1281,126.1737,9450.0
2021-10-11 13:40:00,138.48,138.57,138.47,138.56,8739.0,126.1646,126.2465,126.1554,126.2374,8739.0
2021-10-11 13:45:00,138.54,138.54,138.26,138.34,10651.0,126.2192,126.2192,125.9641,126.037,10651.0
2021-10-11 13:50:00,138.33,138.42,138.27,138.42,11478.0,126.0279,126.1099,125.9732,126.1099,11478.0
2021-10-11 13:55:00,138.42,138.43,138.33,138.38,18799.0,126.1099,126.119,126.0279,126.0734,18799.0
2021-10-11 14:00:00,138.35,138.41,138.35,138.38,2671.0,126.0461,126.1008,126.0461,126.0734,2671.0
2021-10-11 14:05:00,138.41,138.52,138.41,138.52,7307.0,126.1008,126.201,126.1008,126.201,7307.0
2021-10-11 14:10:00,138.52,138.57,138.51,138.56,16122.0,126.201,126.2465,126.1919,126.2374,16122.0
2021-10-11 14:15:00,138.56,138.62,138.48,138.48,9323.0,126.2374,126.2921,126.1646,126.1646,9323.0
2021-10-11 14:20:00,138.49,138.49,138.33,138.36,19203.0,126.1737,126.1737,126.0279,126.0552,19203.0
2021-10-11 14:25:00,138.33,138.35,138.27,138.3,10204.0,126.0279,126.0461,125.9732,126.0006,10204.0
2021-10-11 14:30:00,138.33,138.42,138.3,138.39,8224.0,126.0279,126.1099,126.0006,126.0826,8224.0
2021-10-11 14:35:00,138.38,138.38,138.29,138.29,9804.0,126.0734,126.0734,125.9914,125.9914,9804.0
2021-10-11 14:40:00,138.3,138.41,138.29,138.4,6415.0,126.0006,126.1008,125.9914,126.0917,6415.0
2021-10-11 14:45:00,138.4,138.49,138.39,138.45,12475.0,126.0917,126.1737,126.0826,126.1372,12475.0
2021-10-11 14:50:00,138.45,138.46,138.31,138.39,13562.0,126.1372,126.1463,126.0097,126.0826,13562.0
2021-10-11 14:55:00,138.41,138.52,138.39,138.47,15910.0,126.1008,126.201,126.0826,126.1554,15910.0
2021-10-11 15:00:00,138.47,138.54,138.46,138.5,12462.0,126.1554,126.2192,126.1463,126.1828,12462.0
2021-10-11 15:05:00,138.5,138.5,138.32,138.38,15701.0,126.1828,126.1828,126.0188,126.0734,15701.0
2021-10-11 15:10:00,138.38,138.48,138.36,138.48,13397.0,126.0734,126.1646,126.0552,126.1646,13397.0
2021-10-11 15:15:00,138.48,138.48,138.39,138.41,13681.0,126.1646,126.1646,126.0826,126.1008,13681.0
2021-10-11 15:20:00,138.41,138.46,138.35,138.35,11307.0,126.1008,126.1463,126.0461,126.0461,11307.0
2021-10-11 15:25:00,138.37,138.43,138.26,138.26,7170.0,126.0643,126.119,125.9641,125.9641,7170.0
2021-10-11 15:30:00,138.28,138.36,138.26,138.28,13469.0,125.9823,126.0552,125.9641,125.9823,13469.0
2021-10-11 15:35:00,138.27,138.32,138.23,138.29,11210.0,125.9732,126.0188,125.9368,125.9914,11210.0
2021-10-11 15:40:00,138.28,138.28,138.18,138.19,11797.0,125.9823,125.9823,125.8912,125.9003,11797.0
2021-10-11 15:45:00,138.22,138.22,138.13,138.15,15045.0,125.9277,125.9277,125.8457,125.8639,15045.0
2021-10-11 15:50:00,138.14,138.14,138.01,138.09,22537.0,125.8548,125.8548,125.7364,125.8092,22537.0
2021-10-11 15:55:00,138.07,138.08,137.96,137.98,28046.0,125.791,125.8001,125.6908,125.709,28046.0
2021-10-12 09:30:00,138.03,138.23,137.81,137.84,117608.0,125.7546,125.9368,125.5541,125.5815,117608.0
2021-10-12 09:35:00,137.8,138.1,137.77,137.99,46079.0,125.545,125.8183,125.5177,125.7181,46079.0
2021-10-12 09:40:00,138.0,138.14,137.78,137.84,110247.0,125.7272,125.8548,125.5268,125.5815,110247.0
2021-10-12 09:45:00,137.8,137.86,137.65,137.82,47187.0,125.545,125.5997,125.4084,125.5632,47187.0
2021-10-12 09:50:00,137.79,138.31,137.79,138.22,25480.0,125.5359,126.0097,125.5359,125.9277,25480.0
2021-10-12 09:55:00,138.16,138.29,138.05,138.06,14442.0,125.873,125.9914,125.7728,125.7819,14442.0
2021-10-12 10:00:00,138.04,138.18,137.79,137.93,23515.0,125.7637,125.8912,125.5359,125.6635,23515.0
2021-10-12 10:05:00,137.84,138.02,137.77,137.78,15122.0,125.5815,125.7455,125.5177,125.5268,15122.0
2021-10-12 10:10:00,137.79,137.95,137.79,137.95,12682.0,125.5359,125.6817,125.5359,125.6817,12682.0
2021-10-12 10:15:00,137.91,138.13,137.68,137.85,21536.0,125.6452,125.8457,125.4357,125.5906,21536.0
2021-10-12 10:20:00,137.82,137.89,137.74,137.76,8140.0,125.5632,125.627,125.4904,125.5086,8140.0
2021-10-12 10:25:00,137.72,137.9,137.67,137.9,11497.0,125.4721,125.6361,125.4266,125.6361,11497.0
2021-10-12 10:30:00,137.91,138.0,137.79,137.95,17023.0,125.6452,125.7272,125.5359,125.6817,17023.0
2021-10-12 10:35:00,137.95,138.12,137.91,138.11,16578.0,125.6817,125.8366,125.6452,125.8275,16578.0
2021-10-12 10:40:00,138.09,138.14,138.0,138.0,7447.0,125.8092,125.8548,125.7272,125.7272,7447.0
2021-10-12 10:45:00,138.03,138.12,138.01,138.08,11284.0,125.7546,125.8366,125.7364,125.8001,11284.0
2021-10-12 10:50:00,138.06,138.14,137.97,138.03,18539.0,125.7819,125.8548,125.6999,125.7546,18539.0
2021-10-12 10:55:00,138.04,138.12,137.95,137.95,18829.0,125.7637,125.8366,125.6817,125.6817,18829.0
2021-10-12 11:00:00,138.01,138.19,138.01,138.01,15601.0,125.7364,125.9003,125.7364,125.7364,15601.0
2021-10-12 11:05:00,138.06,138.3,138.04,138.27,15217.0,125.7819,126.0006,125.7637,125.9732,15217.0
2021-10-12 11:10:00,138.26,138.26,138.09,138.11,12981.0,125.9641,125.9641,125.8092,125.8275,12981.0
2021-10-12 11:15:00,138.07,138.14,138.02,138.09,8569.0,125.791,125.8548,125.7455,125.8092,8569.0
2021-10-12 11:20:00,138.08,138.19,138.07,138.16,10282.0,125.8001,125.9003,125.791,125.873,10282.0
2021-10-12 11:25:00,138.16,138.16,138.08,138.11,9444.0,125.873,125.873,125.8001,125.8275,9444.0
2021-10-12 11:30:00,138.12,138.15,138.0,138.01,14983.0,125.8366,125.8639,125.7272,125.7364,14983.0
2021-10-12 11:35:00,138.01,138.07,137.97,138.01,12493.0,125.7364,125.791,125.6999,125.7364,12493.0
2021-10-12 11:40:00,137.99,138.04,137.96,138.03,15695.0,125.7181,125.7637,125.6908,125.7546,15695.0
2021-10-12 11:45:00,138.0,138.03,137.96,138.02,15533.0,125.7272,125.7546,125.6908,125.7455,15533.0
2021-10-12 11:50:00,138.03,138.09,138.0,138.09,11131.0,125.7546,125.8092,125.7272,125.8092,11131.0
2021-10-12 11:55:00,138.09,138.17,138.05,138.17,7587.0,125.8092,125.8821,125.7728,125.8821,7587.0
2021-10-12 12:00:00,138.17,138.3,138.17,138.3,9133.0,125.8821,126.0006,125.8821,126.0006,9133.0
2021-10-12 12:05:00,138.31,138.33,138.26,138.3,28085.0,126.0097,126.0279,125.9641,126.0006,28085.0
2021-10-12 12:10:00,138.33,138.36,138.24,138.24,9075.0,126.0279,126.0552,125.9459,125.9459,9075.0
2021-10-12 12:15:00,138.25,138.27,138.08,138.09,6128.0,125.955,125.9732,125.8001,125.8092,6128.0
2021-10-12 12:20:00,138.08,138.13,138.07,138.11,46666.0,125.8001,125.8457,125.791,125.8275,46666.0
2021-10-12 12:25:00,138.13,138.13,138.02,138.04,7967.0,125.8457,125.8457,125.7455,125.7637,7967.0
2021-10-12 12:30:00,138.03,138.05,137.82,137.82,30376.0,125.7546,125.7728,125.5632,125.5632,30376.0
2021-10-12 12:35:00,137.82,137.82,137.7,137.78,6555.0,125.5632,125.5632,125.4539,125.5268,6555.0
2021-10-12 12:40:00,137.77,137.83,137.76,137.82,10609.0,125.5177,125.5724,125.5086,125.5632,10609.0
2021-10-12 12:45:00,137.81,137.82,137.75,137.77,9585.0,125.5541,125.5632,125.4995,125.5177,9585.0
2021-10-12 12:50:00,137.78,137.83,137.75,137.77,6441.0,125.5268,125.5724,125.4995,125.5177,6441.0
2021-10-12 12:55:00,137.74,137.79,137.73,137.77,5900.0,125.4904,125.5359,125.4813,125.5177,5900.0
2021-10-12 13:00:00,137.79,137.79,137.7,137.74,20849.0,125.5359,125.5359,125.4539,125.4904,20849.0
2021-10-12 13:05:00,137.74,137.77,137.68,137.7,22385.0,125.4904,125.5177,125.4357,125.4539,22385.0
2021-10-12 13:10:00,137.7,137.82,137.69,137.82,9213.0,125.4539,125.5632,125.4448,125.5632,9213.0
2021-10-12 13:15:00,137.8,137.82,137.77,137.8,9029.0,125.545,125.5632,125.5177,125.545,9029.0
2021-10-12 13:20:00,137.81,137.81,137.68,137.68,10121.0,125.5541,125.5541,125.4357,125.4357,10121.0
2021-10-12 13:25:00,137.69,137.83,137.68,137.79,14024.0,125.4448,125.5724,125.4357,125.5359,14024.0
2021-10-12 13:30:00,137.8,137.86,137.75,137.86,11323.0,125.545,125.5997,125.4995,125.5997,11323.0
2021-10-12 13:35:00,137.85,137.88,137.81,137.88,31795.0,125.5906,125.6179,125.5541,125.6179,31795.0
2021-10-12 13:40:00,137.9,137.96,137.87,137.96,10917.0,125.6361,125.6908,125.6088,125.6908,10917.0
2021-10-12 13:45:00,137.94,137.99,137.89,137.92,32461.0,125.6726,125.7181,125.627,125.6544,32461.0
2021-10-12 13:50:00,137.94,137.96,137.75,137.75,32545.0,125.6726,125.6908,125.4995,125.4995,32545.0
2021-10-12 13:55:00,137.76,137.82,137.74,137.79,19606.0,125.5086,125.5632,125.4904,125.5359,19606.0
2021-10-12 14:00:00,137.76,137.85,137.76,137.85,45079.0,125.5086,125.5906,125.5086,125.5906,45079.0
2021-10-12 14:05:00,137.84,137.87,137.78,137.84,13509.0,125.5815,125.6088,125.5268,125.5815,13509.0
2021-10-12 14:10:00,137.85,137.94,137.83,137.92,16098.0,125.5906,125.6726,125.5724,125.6544,16098.0
2021-10-12 14:15:00,137.93,138.11,137.93,137.98,30346.0,125.6635,125.8275,125.6635,125.709,30346.0
2021-10-12 14:20:00,137.98,138.0,137.91,137.93,21023.0,125.709,125.7272,125.6452,125.6635,21023.0
2021-10-12 14:25:00,137.91,137.95,137.87,137.89,12590.0,125.6452,125.6817,125.6088,125.627,12590.0
2021-10-12 14:30:00,137.89,137.93,137.87,137.9,11586.0,125.627,125.6635,125.6088,125.6361,11586.0
2021-10-12 14:35:00,137.92,137.94,137.78,137.8,35048.0,125.6544,125.6726,125.5268,125.545,35048.0
2021-10-12 14:40:00,137.81,137.85,137.79,137.83,11193.0,125.5541,125.5906,125.5359,125.5724,11193.0
2021-10-12 14:45:00,137.84,137.85,137.78,137.82,9528.0,125.5815,125.5906,125.5268,125.5632,9528.0
2021-10-12 14:50:00,137.83,137.91,137.8,137.9,6503.0,125.5724,125.6452,125.545,125.6361,6503.0
2021-10-12 14:55:00,137.9,137.93,137.73,137.74,137261.0,125.6361,125.6635,125.4813,125.4904,137261.0
2021-10-12 15:00:00,137.76,137.77,137.66,137.7,19950.0,125.5086,125.5177,125.4175,125.4539,19950.0
2021-10-12 15:05:00,137.71,137.75,137.66,137.73,19806.0,125.463,125.4995,125.4175,125.4813,19806.0
2021-10-12 15:10:00,137.72,137.8,137.72,137.75,14648.0,125.4721,125.545,125.4721,125.4995,14648.0
2021-10-12 15:15:00,137.72,137.72,137.6,137.7,18132.0,125.4721,125.4721,125.3628,125.4539,18132.0
2021-10-12 15:20:00,137.69,137.72,137.59,137.71,89541.0,125.4448,125.4721,125.3537,125.463,89541.0
2021-10-12 15:25:00,137.68,137.71,137.62,137.68,5745.0,125.4357,125.463,125.381,125.4357,5745.0
2021-10-12 15:30:00,137.67,137.7,137.62,137.68,19654.0,125.4266,125.4539,125.381,125.4357,19654.0
2021-10-12 15:35:00,137.68,137.71,137.62,137.64,16859.0,125.4357,125.463,125.381,125.3993,16859.0
2021-10-12 15:40:00,137.64,137.64,137.35,137.37,48244.0,125.3993,125.3993,125.135,125.1533,48244.0
2021-10-12 15:45:00,137.35,137.38,137.27,137.32,30113.0,125.135,125.1624,125.0622,125.1077,30113.0
2021-10-12 15:50:00,137.35,137.37,137.26,137.37,41961.0,125.135,125.1533,125.0531,125.1533,41961.0
2021-10-12 15:55:00,137.36,137.65,137.36,137.59,100292.0,125.1442,125.4084,125.1442,125.3537,100292.0
2021-10-13 09:30:00,137.58,137.72,137.5,137.53,68002.0,125.3446,125.4721,125.2717,125.299,68002.0
2021-10-13 09:35:00,137.5,137.66,137.43,137.51,69040.0,125.2717,125.4175,125.2079,125.2808,69040.0
2021-10-13 09:40:00,137.53,137.55,137.29,137.3,60668.0,125.299,125.3173,125.0804,125.0895,60668.0
2021-10-13 09:45:00,137.28,137.29,136.94,136.94,48472.0,125.0713,125.0804,124.7615,124.7615,48472.0
2021-10-13 09:50:00,136.92,136.99,136.74,136.76,19780.0,124.7433,124.8071,124.5793,124.5975,19780.0
2021-10-13 09:55:00,136.74,136.87,136.68,136.77,44520.0,124.5793,124.6977,124.5246,124.6066,44520.0
2021-10-13 10:00:00,136.76,136.78,136.55,136.69,23510.0,124.5975,124.6157,124.4062,124.5337,23510.0
2021-10-13 10:05:00,136.63,136.7,136.58,136.61,25879.0,124.4791,124.5429,124.4335,124.4609,25879.0
2021-10-13 10:10:00,136.6,136.65,136.25,136.34,26373.0,124.4517,124.4973,124.1329,124.2149,26373.0
2021-10-13 10:15:00,136.33,136.57,136.27,136.53,31620.0,124.2058,124.4244,124.1511,124.388,31620.0
2021-10-13 10:20:00,136.55,136.56,136.36,136.51,25596.0,124.4062,124.4153,124.2331,124.3698,25596.0
2021-10-13 10:25:00,136.54,136.65,136.46,136.52,30853.0,124.3971,124.4973,124.3242,124.3789,30853.0
2021-10-13 10:30:00,136.51,136.8,136.51,136.8,22061.0,124.3698,124.634,124.3698,124.634,22061.0
2021-10-13 10:35:00,136.8,136.85,136.68,136.73,50029.0,124.634,124.6795,124.5246,124.5702,50029.0
2021-10-13 10:40:00,136.69,136.94,136.67,136.92,13213.0,124.5337,124.7615,124.5155,124.7433,13213.0
2021-10-13 10:45:00,136.94,136.96,136.84,136.86,24235.0,124.7615,124.7797,124.6704,124.6886,24235.0
2021-10-13 10:50:00,136.88,136.92,136.86,136.88,18912.0,124.7068,124.7433,124.6886,124.7068,18912.0
2021-10-13 10:55:00,136.87,136.95,136.84,136.89,9533.0,124.6977,124.7706,124.6704,124.716,9533.0
2021-10-13 11:00:00,136.91,137.04,136.87,137.02,19233.0,124.7342,124.8526,124.6977,124.8344,19233.0
2021-10-13 11:05:00,137.02,137.09,137.0,137.02,14839.0,124.8344,124.8982,124.8162,124.8344,14839.0
2021-10-13 11:10:00,137.03,137.09,136.99,137.09,9513.0,124.8435,124.8982,124.8071,124.8982,9513.0
2021-10-13 11:15:00,137.1,137.13,137.01,137.06,16459.0,124.9073,124.9346,124.8253,124.8708,16459.0
2021-10-13 11:20:00,137.05,137.11,136.99,136.99,14974.0,124.8617,124.9164,124.8071,124.8071,14974.0
2021-10-13 11:25:00,136.98,137.03,136.91,137.02,13641.0,124.798,124.8435,124.7342,124.8344,13641.0
2021-10-13 11:30:00,137.02,137.06,136.96,137.06,17292.0,124.8344,124.8708,124.7797,124.8708,17292.0
2021-10-13 11:35:00,137.06,137.14,137.0,137.14,22984.0,124.8708,124.9437,124.8162,124.9437,22984.0
2021-10-13 11:40:00,137.14,137.28,137.14,137.27,9848.0,124.9437,125.0713,124.9437,125.0622,9848.0
2021-10-13 11:45:00,137.25,137.53,137.25,137.42,54788.0,125.0439,125.299,125.0439,125.1988,54788.0
2021-10-13 11:50:00,137.42,137.46,137.29,137.31,15511.0,125.1988,125.2353,125.0804,125.0986,15511.0
2021-10-13 11:55:00,137.31,137.34,137.27,137.29,9671.0,125.0986,125.1259,125.0622,125.0804,9671.0
2021-10-13 12:00:00,137.3,137.32,137.26,137.3,12727.0,125.0895,125.1077,125.0531,125.0895,12727.0
2021-10-13 12:05:00,137.29,137.37,137.29,137.37,22241.0,125.0804,125.1533,125.0804,125.1533,22241.0
2021-10-13 12:10:00,137.36,137.39,137.34,137.36,10542.0,125.1442,125.1715,125.1259,125.1442,10542.0
2021-10-13 12:15:00,137.36,137.37,137.28,137.34,8011.0,125.1442,125.1533,125.0713,125.1259,8011.0
2021-10-13 12:20:00,137.34,137.35,137.29,137.34,14355.0,125.1259,125.135,125.0804,125.1259,14355.0
2021-10-13 12:25:00,137.35,137.43,137.33,137.43,16595.0,125.135,125.2079,125.1168,125.2079,16595.0
2021-10-13 12:30:00,137.41,137.41,137.34,137.34,5477.0,125.1897,125.1897,125.1259,125.1259,5477.0
2021-10-13 12:35:00,137.34,137.43,137.34,137.43,4183.0,125.1259,125.2079,125.1259,125.2079,4183.0
2021-10-13 12:40:00,137.43,137.54,137.43,137.52,7571.0,125.2079,125.3081,125.2079,125.2899,7571.0
2021-10-13 12:45:00,137.5,137.5,137.37,137.4,13058.0,125.2717,125.2717,125.1533,125.1806,13058.0
2021-10-13 12:50:00,137.4,137.4,137.31,137.35,11778.0,125.1806,125.1806,125.0986,125.135,11778.0
2021-10-13 12:55:00,137.38,137.44,137.36,137.44,9071.0,125.1624,125.217,125.1442,125.217,9071.0
2021-10-13 13:00:00,137.44,137.51,137.38,137.49,30765.0,125.217,125.2808,125.1624,125.2626,30765.0
2021-10-13 13:05:00,137.51,137.53,137.41,137.46,24587.0,125.2808,125.299,125.1897,125.2353,24587.0
2021-10-13 13:10:00,137.46,137.52,137.44,137.49,8286.0,125.2353,125.2899,125.217,125.2626,8286.0
2021-10-13 13:15:00,137.48,137.51,137.43,137.51,9120.0,125.2535,125.2808,125.2079,125.2808,9120.0
2021-10-13 13:20:00,137.54,137.58,137.49,137.58,8358.0,125.3081,125.3446,125.2626,125.3446,8358.0
2021-10-13 13:25:00,137.56,137.67,137.56,137.67,11885.0,125.3264,125.4266,125.3264,125.4266,11885.0
2021-10-13 13:30:00,137.66,137.78,137.66,137.73,17553.0,125.4175,125.5268,125.4175,125.4813,17553.0
2021-10-13 13:35:00,137.71,137.82,137.71,137.8,38305.0,125.463,125.5632,125.463,125.545,38305.0
2021-10-13 13:40:00,137.81,137.82,137.74,137.76,11279.0,125.5541,125.5632,125.4904,125.5086,11279.0
2021-10-13 13:45:00,137.77,137.78,137.72,137.73,13680.0,125.5177,125.5268,125.4721,125.4813,13680.0
2021-10-13 13:50:00,137.74,137.78,137.71,137.78,6696.0,125.4904,125.5268,125.463,125.5268,6696.0
2021-10-13 13:55:00,137.77,137.79,137.67,137.68,11732.0,125.5177,125.5359,125.4266,125.4357,11732.0
2021-10-13 14:00:00,137.66,138.06,137.64,137.71,55823.0,125.4175,125.7819,125.3993,125.463,55823.0
2021-10-13 14:05:00,137.75,137.79,137.53,137.75,40696.0,125.4995,125.5359,125.299,125.4995,40696.0
2021-10-13 14:10:00,137.71,137.87,137.61,137.87,13082.0,125.463,125.6088,125.3719,125.6088,13082.0
2021-10-13 14:15:00,137.87,137.87,137.69,137.73,17221.0,125.6088,125.6088,125.4448,125.4813,17221.0
2021-10-13 14:20:00,137.73,137.83,137.73,137.75,11471.0,125.4813,125.5724,125.4813,125.4995,11471.0
2021-10-13 14:25:00,137.78,137.78,137.64,137.66,13441.0,125.5268,125.5268,125.3993,125.4175,13441.0
2021-10-13 14:30:00,137.69,137.7,137.53,137.58,23050.0,125.4448,125.4539,125.299,125.3446,23050.0
2021-10-13 14:35:00,137.58,137.62,137.54,137.55,11069.0,125.3446,125.381,125.3081,125.3173,11069.0
2021-10-13 14:40:00,137.55,137.55,137.4,137.46,14508.0,125.3173,125.3173,125.1806,125.2353,14508.0
2021-10-13 14:45:00,137.43,137.49,137.43,137.49,9524.0,125.2079,125.2626,125.2079,125.2626,9524.0
2021-10-13 14:50:00,137.49,137.55,137.47,137.53,10186.0,125.2626,125.3173,125.2444,125.299,10186.0
2021-10-13 14:55:00,137.55,137.6,137.54,137.56,11896.0,125.3173,125.3628,125.3081,125.3264,11896.0
2021-10-13 15:00:00,137.56,137.59,137.48,137.5,19687.0,125.3264,125.3537,125.2535,125.2717,19687.0
2021-10-13 15:05:00,137.5,137.77,137.48,137.77,32689.0,125.2717,125.5177,125.2535,125.5177,32689.0
2021-10-13 15:10:00,137.75,137.8,137.64,137.68,37633.0,125.4995,125.545,125.3993,125.4357,37633.0
2021-10-13 15:15:00,137.66,137.78,137.65,137.69,25066.0,125.4175,125.5268,125.4084,125.4448,25066.0
2021-10-13 15:20:00,137.71,137.72,137.62,137.64,14523.0,125.463,125.4721,125.381,125.3993,14523.0
2021-10-13 15:25:00,137.61,137.62,137.57,137.58,12740.0,125.3719,125.381,125.3355,125.3446,12740.0
2021-10-13 15:30:00,137.58,137.68,137.56,137.63,24562.0,125.3446,125.4357,125.3264,125.3901,24562.0
2021-10-13 15:35:00,137.62,137.73,137.62,137.67,37852.0,125.381,125.4813,125.381,125.4266,37852.0
2021-10-13 15:40:00,137.67,137.7,137.57,137.58,14410.0,125.4266,125.4539,125.3355,125.3446,14410.0
2021-10-13 15:45:00,137.56,137.71,137.55,137.71,38134.0,125.3264,125.463,125.3173,125.463,38134.0
2021-10-13 15:50:00,137.68,137.82,137.67,137.8,60889.0,125.4357,125.5632,125.4266,125.545,60889.0
2021-10-13 15:55:00,137.8,137.81,137.65,137.68,145332.0,125.545,125.5541,125.4084,125.4357,145332.0
2021-10-14 09:30:00,138.86,139.16,138.83,138.91,72642.0,126.5108,126.7841,126.4834,126.5563,72642.0
2021-10-14 09:35:00,138.91,139.03,138.65,138.66,66869.0,126.5563,126.6656,126.3194,126.3285,66869.0
2021-10-14 09:40:00,138.64,138.94,138.64,138.8,48438.0,126.3103,126.5836,126.3103,126.4561,48438.0
2021-10-14 09:45:00,138.8,139.0,138.8,138.88,18557.0,126.4561,126.6383,126.4561,126.529,18557.0
2021-10-14 09:50:00,138.86,138.88,138.7,138.74,34240.0,126.5108,126.529,126.365,126.4014,34240.0
2021-10-14 09:55:00,138.75,138.85,138.67,138.8,131495.0,126.4105,126.5016,126.3377,126.4561,131495.0
2021-10-14 10:00:00,138.84,139.11,138.84,139.1,89672.0,126.4925,126.7385,126.4925,126.7294,89672.0
2021-10-14 10:05:00,139.11,139.14,138.93,138.98,98437.0,126.7385,126.7659,126.5745,126.6201,98437.0
2021-10-14 10:10:00,138.99,139.17,138.96,139.17,70466.0,126.6292,126.7932,126.6019,126.7932,70466.0
2021-10-14 10:15:00,139.18,139.26,139.12,139.26,66862.0,126.8023,126.8752,126.7476,126.8752,66862.0
2021-10-14 10:20:00,139.29,139.42,139.23,139.42,44205.0,126.9025,127.021,126.8479,127.021,44205.0
2021-10-14 10:25:00,139.41,139.41,139.34,139.34,36706.0,127.0118,127.0118,126.9481,126.9481,36706.0
2021-10-14 10:30:00,139.35,139.45,139.28,139.28,22137.0,126.9572,127.0483,126.8934,126.8934,22137.0
2021-10-14 10:35:00,139.29,139.34,139.21,139.33,13146.0,126.9025,126.9481,126.8296,126.939,13146.0
2021-10-14 10:40:00,139.35,139.43,139.29,139.3,23666.0,126.9572,127.0301,126.9025,126.9116,23666.0
2021-10-14 10:45:00,139.3,139.49,139.3,139.48,14197.0,126.9116,127.0847,126.9116,127.0756,14197.0
2021-10-14 10:50:00,139.5,139.6,139.5,139.55,16150.0,127.0938,127.1849,127.0938,127.1394,16150.0
2021-10-14 10:55:00,139.58,139.67,139.57,139.66,9522.0,127.1667,127.2487,127.1576,127.2396,9522.0
2021-10-14 11:00:00,139.65,139.65,139.5,139.52,10009.0,127.2305,127.2305,127.0938,127.1121,10009.0
2021-10-14 11:05:00,139.49,139.52,139.47,139.51,11331.0,127.0847,127.1121,127.0665,127.103,11331.0
2021-10-14 11:10:00,139.51,139.53,139.43,139.44,11075.0,127.103,127.1212,127.0301,127.0392,11075.0
2021-10-14 11:15:00,139.47,139.55,139.44,139.5,10900.0,127.0665,127.1394,127.0392,127.0938,10900.0
2021-10-14 11:20:00,139.5,139.59,139.47,139.56,9272.0,127.0938,127.1758,127.0665,127.1485,9272.0
2021-10-14 11:25:00,139.54,139.59,139.48,139.48,13965.0,127.1303,127.1758,127.0756,127.0756,13965.0
2021-10-14 11:30:00,139.5,139.57,139.48,139.56,10898.0,127.0938,127.1576,127.0756,127.1485,10898.0
2021-10-14 11:35:00,139.55,139.63,139.5,139.63,47778.0,127.1394,127.2123,127.0938,127.2123,47778.0
2021-10-14 11:40:00,139.63,139.65,139.59,139.64,7344.0,127.2123,127.2305,127.1758,127.2214,7344.0
2021-10-14 11:45:00,139.65,139.67,139.6,139.62,11298.0,127.2305,127.2487,127.1849,127.2032,11298.0
2021-10-14 11:50:00,139.66,139.66,139.56,139.56,15001.0,127.2396,127.2396,127.1485,127.1485,15001.0
2021-10-14 11:55:00,139.55,139.69,139.55,139.68,7296.0,127.1394,127.2669,127.1394,127.2578,7296.0
2021-10-14 12:00:00,139.68,139.74,139.68,139.72,7531.0,127.2578,127.3125,127.2578,127.2943,7531.0
2021-10-14 12:05:00,139.73,139.74,139.64,139.66,12983.0,127.3034,127.3125,127.2214,127.2396,12983.0
2021-10-14 12:10:00,139.67,139.74,139.65,139.73,7468.0,127.2487,127.3125,127.2305,127.3034,7468.0
2021-10-14 12:15:00,139.73,139.77,139.69,139.69,12932.0,127.3034,127.3398,127.2669,127.2669,12932.0
2021-10-14 12:20:00,139.69,139.69,139.64,139.68,12098.0,127.2669,127.2669,127.2214,127.2578,12098.0
2021-10-14 12:25:00,139.68,139.73,139.67,139.7,10786.0,127.2578,127.3034,127.2487,127.2761,10786.0
2021-10-14 12:30:00,139.7,139.7,139.63,139.63,6764.0,127.2761,127.2761,127.2123,127.2123,6764.0
2021-10-14 12:35:00,139.67,139.72,139.66,139.71,6187.0,127.2487,127.2943,127.2396,127.2852,6187.0
2021-10-14 12:40:00,139.72,139.72,139.68,139.68,3721.0,127.2943,127.2943,127.2578,127.2578,3721.0
2021-10-14 12:45:00,139.67,139.68,139.64,139.66,3680.0,127.2487,127.2578,127.2214,127.2396,3680.0
2021-10-14 12:50:00,139.67,139.7,139.66,139.7,11924.0,127.2487,127.2761,127.2396,127.2761,11924.0
2021-10-14 12:55:00,139.68,139.77,139.67,139.77,17784.0,127.2578,127.3398,127.2487,127.3398,17784.0
2021-10-14 13:00:00,139.79,139.83,139.64,139.64,11191.0,127.358,127.3945,127.2214,127.2214,11191.0
2021-10-14 13:05:00,139.61,139.65,139.6,139.63,7907.0,127.1941,127.2305,127.1849,127.2123,7907.0
2021-10-14 13:10:00,139.64,139.66,139.6,139.65,11535.0,127.2214,127.2396,127.1849,127.2305,11535.0
2021-10-14 13:15:00,139.64,139.67,139.63,139.65,5191.0,127.2214,127.2487,127.2123,127.2305,5191.0
2021-10-14 13:20:00,139.67,139.67,139.64,139.66,179821.0,127.2487,127.2487,127.2214,127.2396,179821.0
2021-10-14 13:25:00,139.67,139.69,139.66,139.69,4143.0,127.2487,127.2669,127.2396,127.2669,4143.0
2021-10-14 13:30:00,139.73,139.81,139.73,139.81,10941.0,127.3034,127.3763,127.3034,127.3763,10941.0
2021-10-14 13:35:00,139.81,139.86,139.8,139.82,38714.0,127.3763,127.4218,127.3672,127.3854,38714.0
2021-10-14 13:40:00,139.83,139.89,139.82,139.88,7992.0,127.3945,127.4492,127.3854,127.44,7992.0
2021-10-14 13:45:00,139.87,139.96,139.86,139.95,13028.0,127.4309,127.5129,127.4218,127.5038,13028.0
2021-10-14 13:50:00,139.95,139.96,139.89,139.9,29709.0,127.5038,127.5129,127.4492,127.4583,29709.0
2021-10-14 13:55:00,139.9,139.96,139.9,139.91,9334.0,127.4583,127.5129,127.4583,127.4674,9334.0
2021-10-14 14:00:00,139.91,139.93,139.88,139.89,10990.0,127.4674,127.4856,127.44,127.4492,10990.0
2021-10-14 14:05:00,139.9,139.92,139.86,139.9,18845.0,127.4583,127.4765,127.4218,127.4583,18845.0
2021-10-14 14:10:00,139.89,139.94,139.88,139.92,11513.0,127.4492,127.4947,127.44,127.4765,11513.0
2021-10-14 14:15:00,139.92,139.95,139.9,139.92,13311.0,127.4765,127.5038,127.4583,127.4765,13311.0
2021-10-14 14:20:00,139.93,139.95,139.9,139.95,13563.0,127.4856,127.5038,127.4583,127.5038,13563.0
2021-10-14 14:25:00,139.94,139.95,139.92,139.94,14046.0,127.4947,127.5038,127.4765,127.4947,14046.0
2021-10-14 14:30:00,139.93,139.95,139.9,139.94,7228.0,127.4856,127.5038,127.4583,127.4947,7228.0
2021-10-14 14:35:00,139.94,139.99,139.92,139.96,24459.0,127.4947,127.5403,127.4765,127.5129,24459.0
2021-10-14 14:40:00,139.94,139.95,139.88,139.93,6693.0,127.4947,127.5038,127.44,127.4856,6693.0
2021-10-14 14:45:00,139.92,139.94,139.9,139.93,9205.0,127.4765,127.4947,127.4583,127.4856,9205.0
2021-10-14 14:50:00,139.93,139.95,139.91,139.93,13315.0,127.4856,127.5038,127.4674,127.4856,13315.0
2021-10-14 14:55:00,139.93,139.96,139.92,139.93,11992.0,127.4856,127.5129,127.4765,127.4856,11992.0
2021-10-14 15:00:00,139.93,139.94,139.88,139.92,6122.0,127.4856,127.4947,127.44,127.4765,6122.0
2021-10-14 15:05:00,139.93,139.95,139.83,139.83,22297.0,127.4856,127.5038,127.3945,127.3945,22297.0
2021-10-14 15:10:00,139.83,139.83,139.77,139.83,14568.0,127.3945,127.3945,127.3398,127.3945,14568.0
2021-10-14 15:15:00,139.83,139.84,139.75,139.81,16030.0,127.3945,127.4036,127.3216,127.3763,16030.0
2021-10-14 15:20:00,139.8,139.81,139.72,139.72,18788.0,127.3672,127.3763,127.2943,127.2943,18788.0
2021-10-14 15:25:00,139.74,139.81,139.74,139.77,19629.0,127.3125,127.3763,127.3125,127.3398,19629.0
2021-10-14 15:30:00,139.76,139.81,139.73,139.74,18798.0,127.3307,127.3763,127.3034,127.3125,18798.0
2021-10-14 15:35:00,139.75,139.77,139.62,139.69,53458.0,127.3216,127.3398,127.2032,127.2669,53458.0
2021-10-14 15:40:00,139.69,139.73,139.65,139.72,12494.0,127.2669,127.3034,127.2305,127.2943,12494.0
2021-10-14 15:45:00,139.71,139.75,139.67,139.72,26908.0,127.2852,127.3216,127.2487,127.2943,26908.0
2021-10-14 15:50:00,139.72,139.89,139.72,139.83,26224.0,127.2943,127.4492,127.2943,127.3945,26224.0
2021-10-14 15:55:00,139.82,139.94,139.77,139.9,29599.0,127.3854,127.4947,127.3398,127.4583,29599.0
2021-10-15 09:30:00,140.75,140.84,140.65,140.69,126047.0,128.2327,128.3147,128.1416,128.178,126047.0
2021-10-15 09:35:00,140.7,140.84,140.69,140.71,20695.0,128.1871,128.3147,128.178,128.1962,20695.0
2021-10-15 09:40:00,140.74,140.83,140.61,140.83,37880.0,128.2236,128.3056,128.1051,128.3056,37880.0
2021-10-15 09:45:00,140.87,140.93,140.78,140.83,27020.0,128.342,128.3967,128.26,128.3056,27020.0
2021-10-15 09:50:00,140.83,140.95,140.81,140.94,15822.0,128.3056,128.4149,128.2873,128.4058,15822.0
2021-10-15 09:55:00,140.93,141.15,140.91,141.15,29656.0,128.3967,128.5971,128.3784,128.5971,29656.0
2021-10-15 10:00:00,141.11,141.26,141.11,141.23,27232.0,128.5607,128.6973,128.5607,128.67,27232.0
2021-10-15 10:05:00,141.25,141.42,141.25,141.42,19673.0,128.6882,128.8431,128.6882,128.8431,19673.0
2021-10-15 10:10:00,141.42,141.46,141.38,141.42,20599.0,128.8431,128.8795,128.8066,128.8431,20599.0
2021-10-15 10:15:00,141.43,141.47,141.36,141.36,115030.0,128.8522,128.8886,128.7884,128.7884,115030.0
2021-10-15 10:20:00,141.35,141.38,141.24,141.24,13421.0,128.7793,128.8066,128.6791,128.6791,13421.0
2021-10-15 10:25:00,141.22,141.22,140.89,140.9,30851.0,128.6609,128.6609,128.3602,128.3693,30851.0
2021-10-15 10:30:00,140.92,141.07,140.92,141.06,5516.0,128.3876,128.5242,128.3876,128.5151,5516.0
2021-10-15 10:35:00,141.05,141.08,140.99,141.08,13648.0,128.506,128.5333,128.4513,128.5333,13648.0
2021-10-15 10:40:00,141.09,141.11,141.0,141.02,6436.0,128.5424,128.5607,128.4604,128.4787,6436.0
2021-10-15 10:45:00,141.06,141.18,141.06,141.18,6726.0,128.5151,128.6244,128.5151,128.6244,6726.0
2021-10-15 10:50:00,141.18,141.18,141.0,141.0,27931.0,128.6244,128.6244,128.4604,128.4604,27931.0
2021-10-15 10:55:00,140.99,141.01,140.95,141.0,13272.0,128.4513,128.4696,128.4149,128.4604,13272.0
2021-10-15 11:00:00,141.01,141.02,140.93,140.97,32693.0,128.4696,128.4787,128.3967,128.4331,32693.0
2021-10-15 11:05:00,140.95,140.96,140.88,140.91,63811.0,128.4149,128.424,128.3511,128.3784,63811.0
2021-10-15 11:10:00,140.9,140.92,140.86,140.87,10942.0,128.3693,128.3876,128.3329,128.342,10942.0
2021-10-15 11:15:00,140.87,140.94,140.86,140.91,10499.0,128.342,128.4058,128.3329,128.3784,10499.0
2021-10-15 11:20:00,140.9,140.95,140.87,140.9,9716.0,128.3693,128.4149,128.342,128.3693,9716.0
2021-10-15 11:25:00,140.91,140.91,140.85,140.87,20833.0,128.3784,128.3784,128.3238,128.342,20833.0
2021-10-15 11:30:00,140.88,140.94,140.87,140.91,22895.0,128.3511,128.4058,128.342,128.3784,22895.0
2021-10-15 11:35:00,140.91,140.96,140.9,140.94,21851.0,128.3784,128.424,128.3693,128.4058,21851.0
2021-10-15 11:40:00,140.92,140.94,140.87,140.89,25476.0,128.3876,128.4058,128.342,128.3602,25476.0
2021-10-15 11:45:00,140.89,140.95,140.89,140.91,10610.0,128.3602,128.4149,128.3602,128.3784,10610.0
2021-10-15 11:50:00,140.92,140.94,140.82,140.89,22977.0,128.3876,128.4058,128.2964,128.3602,22977.0
2021-10-15 11:55:00,140.91,140.94,140.86,140.89,58935.0,128.3784,128.4058,128.3329,128.3602,58935.0
2021-10-15 12:00:00,140.9,140.91,140.88,140.89,11086.0,128.3693,128.3784,128.3511,128.3602,11086.0
2021-10-15 12:05:00,140.89,140.92,140.85,140.89,8267.0,128.3602,128.3876,128.3238,128.3602,8267.0
2021-10-15 12:10:00,140.89,140.89,140.85,140.89,7783.0,128.3602,128.3602,128.3238,128.3602,7783.0
2021-10-15 12:15:00,140.89,140.93,140.88,140.91,16976.0,128.3602,128.3967,128.3511,128.3784,16976.0
2021-10-15 12:20:00,140.91,140.91,140.82,140.84,7159.0,128.3784,128.3784,128.2964,128.3147,7159.0
2021-10-15 12:25:00,140.83,140.84,140.82,140.83,4572.0,128.3056,128.3147,128.2964,128.3056,4572.0
2021-10-15 12:30:00,140.84,140.88,140.79,140.8,5473.0,128.3147,128.3511,128.2691,128.2782,5473.0
2021-10-15 12:35:00,140.8,140.85,140.77,140.83,6054.0,128.2782,128.3238,128.2509,128.3056,6054.0
2021-10-15 12:40:00,140.83,140.93,140.83,140.92,10273.0,128.3056,128.3967,128.3056,128.3876,10273.0
2021-10-15 12:45:00,140.92,140.93,140.88,140.88,8750.0,128.3876,128.3967,128.3511,128.3511,8750.0
2021-10-15 12:50:00,140.89,140.94,140.88,140.94,172134.0,128.3602,128.4058,128.3511,128.4058,172134.0
2021-10-15 12:55:00,140.93,140.94,140.89,140.9,5867.0,128.3967,128.4058,128.3602,128.3693,5867.0
2021-10-15 13:00:00,140.89,140.93,140.87,140.88,10314.0,128.3602,128.3967,128.342,128.3511,10314.0
2021-10-15 13:05:00,140.88,140.97,140.87,140.94,12822.0,128.3511,128.4331,128.342,128.4058,12822.0
2021-10-15 13:10:00,140.95,140.97,140.88,140.89,12695.0,128.4149,128.4331,128.3511,128.3602,12695.0
2021-10-15 13:15:00,140.88,140.89,140.85,140.85,3603.0,128.3511,128.3602,128.3238,128.3238,3603.0
2021-10-15 13:20:00,140.85,140.88,140.84,140.85,8982.0,128.3238,128.3511,128.3147,128.3238,8982.0
2021-10-15 13:25:00,140.86,140.89,140.85,140.87,17592.0,128.3329,128.3602,128.3238,128.342,17592.0
2021-10-15 13:30:00,140.87,140.95,140.87,140.95,44721.0,128.342,128.4149,128.342,128.4149,44721.0
2021-10-15 13:35:00,140.96,140.98,140.94,140.96,16591.0,128.424,128.4422,128.4058,128.424,16591.0
2021-10-15 13:40:00,140.98,141.0,140.94,141.0,17701.0,128.4422,128.4604,128.4058,128.4604,17701.0
2021-10-15 13:45:00,140.99,141.07,140.98,141.06,35111.0,128.4513,128.5242,128.4422,128.5151,35111.0
2021-10-15 13:50:00,141.07,141.1,141.06,141.08,11319.0,128.5242,128.5515,128.5151,128.5333,11319.0
2021-10-15 13:55:00,141.07,141.07,141.03,141.04,9009.0,128.5242,128.5242,128.4878,128.4969,9009.0
2021-10-15 14:00:00,141.04,141.2,141.04,141.19,15324.0,128.4969,128.6427,128.4969,128.6335,15324.0
2021-10-15 14:05:00,141.19,141.22,141.14,141.19,21070.0,128.6335,128.6609,128.588,128.6335,21070.0
2021-10-15 14:10:00,141.19,141.22,141.19,141.21,14753.0,128.6335,128.6609,128.6335,128.6518,14753.0
2021-10-15 14:15:00,141.21,141.23,141.21,141.23,30145.0,128.6518,128.67,128.6518,128.67,30145.0
2021-10-15 14:20:00,141.23,141.28,141.21,141.27,18811.0,128.67,128.7155,128.6518,128.7064,18811.0
2021-10-15 14:25:00,141.26,141.3,141.23,141.24,19257.0,128.6973,128.7338,128.67,128.6791,19257.0
2021-10-15 14:30:00,141.25,141.25,141.16,141.18,9135.0,128.6882,128.6882,128.6062,128.6244,9135.0
2021-10-15 14:35:00,141.18,141.19,141.13,141.19,9099.0,128.6244,128.6335,128.5789,128.6335,9099.0
2021-10-15 14:40:00,141.19,141.2,141.1,141.12,12975.0,128.6335,128.6427,128.5515,128.5698,12975.0
2021-10-15 14:45:00,141.12,141.12,141.06,141.09,21427.0,128.5698,128.5698,128.5151,128.5424,21427.0
2021-10-15 14:50:00,141.1,141.11,141.04,141.05,9700.0,128.5515,128.5607,128.4969,128.506,9700.0
2021-10-15 14:55:00,141.05,141.17,141.04,141.16,24512.0,128.506,128.6153,128.4969,128.6062,24512.0
2021-10-15 15:00:00,141.16,141.18,141.03,141.03,21231.0,128.6062,128.6244,128.4878,128.4878,21231.0
2021-10-15 15:05:00,141.03,141.06,140.93,140.93,22836.0,128.4878,128.5151,128.3967,128.3967,22836.0
2021-10-15 15:10:00,140.93,141.03,140.93,141.02,16739.0,128.3967,128.4878,128.3967,128.4787,16739.0
2021-10-15 15:15:00,141.0,141.07,140.92,140.94,30599.0,128.4604,128.5242,128.3876,128.4058,30599.0
2021-10-15 15:20:00,140.96,140.96,140.87,140.94,17794.0,128.424,128.424,128.342,128.4058,17794.0
2021-10-15 15:25:00,140.94,141.05,140.92,141.0,18507.0,128.4058,128.506,128.3876,128.4604,18507.0
2021-10-15 15:30:00,140.99,141.0,140.9,140.95,12302.0,128.4513,128.4604,128.3693,128.4149,12302.0
2021-10-15 15:35:00,140.94,140.99,140.9,140.97,15167.0,128.4058,128.4513,128.3693,128.4331,15167.0
2021-10-15 15:40:00,140.96,140.98,140.94,140.96,7688.0,128.424,128.4422,128.4058,128.424,7688.0
2021-10-15 15:45:00,140.94,140.98,140.89,140.9,12757.0,128.4058,128.4422,128.3602,128.3693,12757.0
2021-10-15 15:50:00,140.91,140.94,140.84,140.88,17980.0,128.3784,128.4058,128.3147,128.3511,17980.0
2021-10-15 15:55:00,140.88,140.98,140.87,140.88,50079.0,128.3511,128.4422,128.342,128.3511,50079.0
2021-10-18 09:30:00,140.39,140.39,140.05,140.1,122380.0,127.9047,127.9047,127.5949,127.6405,122380.0
2021-10-18 09:35:00,140.12,140.14,139.82,139.93,24870.0,127.6587,127.6769,127.3854,127.4856,24870.0
2021-10-18 09:40:00,139.91,140.24,139.85,140.24,24398.0,127.4674,127.768,127.4127,127.768,24398.0
2021-10-18 09:45:00,140.28,140.48,140.28,140.4,22211.0,127.8045,127.9867,127.8045,127.9138,22211.0
2021-10-18 09:50:00,140.4,140.51,140.32,140.48,23169.0,127.9138,128.014,127.8409,127.9867,23169.0
2021-10-18 09:55:00,140.46,140.57,140.42,140.5,10709.0,127.9685,128.0687,127.932,128.0049,10709.0
2021-10-18 10:00:00,140.52,140.65,140.5,140.62,21721.0,128.0231,128.1416,128.0049,128.1142,21721.0
2021-10-18 10:05:00,140.61,140.64,140.54,140.63,25973.0,128.1051,128.1325,128.0414,128.1233,25973.0
2021-10-18 10:10:00,140.61,140.62,140.52,140.56,29432.0,128.1051,128.1142,128.0231,128.0596,29432.0
2021-10-18 10:15:00,140.56,140.56,140.41,140.51,10912.0,128.0596,128.0596,127.9229,128.014,10912.0
2021-10-18 10:20:00,140.49,140.57,140.41,140.57,8041.0,127.9958,128.0687,127.9229,128.0687,8041.0
2021-10-18 10:25:00,140.55,140.69,140.54,140.67,25902.0,128.0505,128.178,128.0414,128.1598,25902.0
2021-10-18 10:30:00,140.68,140.68,140.53,140.66,23706.0,128.1689,128.1689,128.0322,128.1507,23706.0
2021-10-18 10:35:00,140.67,140.76,140.62,140.73,14205.0,128.1598,128.2418,128.1142,128.2145,14205.0
2021-10-18 10:40:00,140.72,140.83,140.7,140.82,29927.0,128.2053,128.3056,128.1871,128.2964,29927.0
2021-10-18 10:45:00,140.81,140.81,140.7,140.74,11218.0,128.2873,128.2873,128.1871,128.2236,11218.0
2021-10-18 10:50:00,140.72,140.72,140.59,140.6,13799.0,128.2053,128.2053,128.0869,128.096,13799.0
2021-10-18 10:55:00,140.59,140.65,140.59,140.64,6926.0,128.0869,128.1416,128.0869,128.1325,6926.0
2021-10-18 11:00:00,140.62,140.67,140.58,140.66,13936.0,128.1142,128.1598,128.0778,128.1507,13936.0
2021-10-18 11:05:00,140.66,140.76,140.66,140.71,4691.0,128.1507,128.2418,128.1507,128.1962,4691.0
2021-10-18 11:10:00,140.7,140.76,140.66,140.74,11568.0,128.1871,128.2418,128.1507,128.2236,11568.0
2021-10-18 11:15:00,140.74,140.94,140.74,140.93,19694.0,128.2236,128.4058,128.2236,128.3967,19694.0
2021-10-18 11:20:00,140.92,141.03,140.91,140.99,109658.0,128.3876,128.4878,128.3784,128.4513,109658.0
2021-10-18 11:25:00,141.0,141.0,140.81,140.82,19087.0,128.4604,128.4604,128.2873,128.2964,19087.0
2021-10-18 11:30:00,140.8,140.84,140.78,140.82,15118.0,128.2782,128.3147,128.26,128.2964,15118.0
2021-10-18 11:35:00,140.83,140.84,140.73,140.77,18966.0,128.3056,128.3147,128.2145,128.2509,18966.0
2021-10-18 11:40:00,140.77,140.77,140.71,140.72,5597.0,128.2509,128.2509,128.1962,128.2053,5597.0
2021-10-18 11:45:00,140.72,140.8,140.72,140.8,25702.0,128.2053,128.2782,128.2053,128.2782,25702.0
2021-10-18 11:50:00,140.79,140.85,140.78,140.84,19631.0,128.2691,128.3238,128.26,128.3147,19631.0
2021-10-18 11:55:00,140.84,140.87,140.81,140.84,10684.0,128.3147,128.342,128.2873,128.3147,10684.0
2021-10-18 12:00:00,140.84,140.88,140.82,140.86,10673.0,128.3147,128.3511,128.2964,128.3329,10673.0
2021-10-18 12:05:00,140.85,140.89,140.84,140.86,8149.0,128.3238,128.3602,128.3147,128.3329,8149.0
2021-10-18 12:10:00,140.89,140.9,140.84,140.87,8788.0,128.3602,128.3693,128.3147,128.342,8788.0
2021-10-18 12:15:00,140.89,140.91,140.84,140.85,87031.0,128.3602,128.3784,128.3147,128.3238,87031.0
2021-10-18 12:20:00,140.85,140.87,140.82,140.82,27083.0,128.3238,128.342,128.2964,128.2964,27083.0
2021-10-18 12:25:00,140.83,140.84,140.77,140.79,21046.0,128.3056,128.3147,128.2509,128.2691,21046.0
2021-10-18 12:30:00,140.78,140.82,140.76,140.8,15860.0,128.26,128.2964,128.2418,128.2782,15860.0
2021-10-18 12:35:00,140.8,140.8,140.7,140.71,11670.0,128.2782,128.2782,128.1871,128.1962,11670.0
2021-10-18 12:40:00,140.7,140.74,140.67,140.67,17810.0,128.1871,128.2236,128.1598,128.1598,17810.0
2021-10-18 12:45:00,140.67,140.68,140.62,140.62,18374.0,128.1598,128.1689,128.1142,128.1142,18374.0
2021-10-18 12:50:00,140.61,140.61,140.57,140.58,10507.0,128.1051,128.1051,128.0687,128.0778,10507.0
2021-10-18 12:55:00,140.59,140.59,140.55,140.56,26208.0,128.0869,128.0869,128.0505,128.0596,26208.0
2021-10-18 13:00:00,140.55,140.59,140.54,140.57,15941.0,128.0505,128.0869,128.0414,128.0687,15941.0
2021-10-18 13:05:00,140.57,140.59,140.55,140.57,9414.0,128.0687,128.0869,128.0505,128.0687,9414.0
2021-10-18 13:10:00,140.57,140.59,140.54,140.55,11706.0,128.0687,128.0869,128.0414,128.0505,11706.0
2021-10-18 13:15:00,140.55,140.55,140.52,140.54,23571.0,128.0505,128.0505,128.0231,128.0414,23571.0
2021-10-18 13:20:00,140.54,140.56,140.48,140.48,34054.0,128.0414,128.0596,127.9867,127.9867,34054.0
2021-10-18 13:25:00,140.48,140.51,140.47,140.48,31678.0,127.9867,128.014,127.9776,127.9867,31678.0
2021-10-18 13:30:00,140.47,140.48,140.44,140.46,42351.0,127.9776,127.9867,127.9502,127.9685,42351.0
2021-10-18 13:35:00,140.45,140.47,140.42,140.44,16727.0,127.9594,127.9776,127.932,127.9502,16727.0
2021-10-18 13:40:00,140.43,140.43,140.38,140.4,27940.0,127.9411,127.9411,127.8956,127.9138,27940.0
2021-10-18 13:45:00,140.4,140.4,140.34,140.35,19110.0,127.9138,127.9138,127.8591,127.8682,19110.0
2021-10-18 13:50:00,140.33,140.42,140.31,140.36,520744.0,127.85,127.932,127.8318,127.8774,520744.0
2021-10-18 13:55:00,140.36,140.37,140.31,140.31,18216.0,127.8774,127.8865,127.8318,127.8318,18216.0
2021-10-18 14:00:00,140.3,140.31,140.26,140.3,54448.0,127.8227,127.8318,127.7863,127.8227,54448.0
2021-10-18 14:05:00,140.3,140.33,140.28,140.33,13740.0,127.8227,127.85,127.8045,127.85,13740.0
2021-10-18 14:10:00,140.33,140.35,140.31,140.33,9038.0,127.85,127.8682,127.8318,127.85,9038.0
2021-10-18 14:15:00,140.33,140.35,140.31,140.33,8513.0,127.85,127.8682,127.8318,127.85,8513.0
2021-10-18 14:20:00,140.32,140.32,140.27,140.28,23996.0,127.8409,127.8409,127.7954,127.8045,23996.0
2021-10-18 14:25:00,140.28,140.36,140.25,140.36,29083.0,127.8045,127.8774,127.7771,127.8774,29083.0
2021-10-18 14:30:00,140.34,140.35,140.3,140.34,20082.0,127.8591,127.8682,127.8227,127.8591,20082.0
2021-10-18 14:35:00,140.32,140.34,140.26,140.29,336426.0,127.8409,127.8591,127.7863,127.8136,336426.0
2021-10-18 14:40:00,140.3,140.34,140.29,140.32,49202.0,127.8227,127.8591,127.8136,127.8409,49202.0
2021-10-18 14:45:00,140.31,140.33,140.27,140.31,54244.0,127.8318,127.85,127.7954,127.8318,54244.0
2021-10-18 14:50:00,140.31,140.38,140.31,140.37,71493.0,127.8318,127.8956,127.8318,127.8865,71493.0
2021-10-18 14:55:00,140.37,140.41,140.36,140.39,67833.0,127.8865,127.9229,127.8774,127.9047,67833.0
2021-10-18 15:00:00,140.39,140.41,140.32,140.36,70268.0,127.9047,127.9229,127.8409,127.8774,70268.0
2021-10-18 15:05:00,140.37,140.37,140.3,140.33,13416.0,127.8865,127.8865,127.8227,127.85,13416.0
2021-10-18 15:10:00,140.35,140.43,140.34,140.34,20471.0,127.8682,127.9411,127.8591,127.8591,20471.0
2021-10-18 15:15:00,140.34,140.4,140.32,140.4,27823.0,127.8591,127.9138,127.8409,127.9138,27823.0
2021-10-18 15:20:00,140.38,140.46,140.38,140.46,90289.0,127.8956,127.9685,127.8956,127.9685,90289.0
2021-10-18 15:25:00,140.4,140.4,140.29,140.35,9441.0,127.9138,127.9138,127.8136,127.8682,9441.0
2021-10-18 15:30:00,140.34,140.39,140.33,140.35,14687.0,127.8591,127.9047,127.85,127.8682,14687.0
2021-10-18 15:35:00,140.33,140.38,140.33,140.37,19881.0,127.85,127.8956,127.85,127.8865,19881.0
2021-10-18 15:40:00,140.38,140.43,140.34,140.36,27916.0,127.8956,127.9411,127.8591,127.8774,27916.0
2021-10-18 15:45:00,140.35,140.45,140.35,140.41,26480.0,127.8682,127.9594,127.8682,127.9229,26480.0
2021-10-18 15:50:00,140.43,140.52,140.37,140.45,66150.0,127.9411,128.0231,127.8865,127.9594,66150.0
2021-10-18 15:55:00,140.45,140.45,140.36,140.39,25073.0,127.9594,127.9594,127.8774,127.9047,25073.0
2021-10-19 09:30:00,140.91,141.13,140.86,141.08,132256.0,128.3784,128.5789,128.3329,128.5333,132256.0
2021-10-19 09:35:00,141.06,141.06,140.8,140.86,17604.0,128.5151,128.5151,128.2782,128.3329,17604.0
2021-10-19 09:40:00,140.89,140.98,140.82,140.82,24029.0,128.3602,128.4422,128.2964,128.2964,24029.0
2021-10-19 09:45:00,140.82,140.9,140.63,140.69,37953.0,128.2964,128.3693,128.1233,128.178,37953.0
2021-10-19 09:50:00,140.7,140.87,140.7,140.79,63101.0,128.1871,128.342,128.1871,128.2691,63101.0
2021-10-19 09:55:00,140.81,140.92,140.77,140.84,19531.0,128.2873,128.3876,128.2509,128.3147,19531.0
2021-10-19 10:00:00,140.86,141.07,140.86,141.01,20910.0,128.3329,128.5242,128.3329,128.4696,20910.0
2021-10-19 10:05:00,141.0,141.13,141.0,141.11,19929.0,128.4604,128.5789,128.4604,128.5607,19929.0
2021-10-19 10:10:00,141.1,141.18,141.07,141.1,28131.0,128.5515,128.6244,128.5242,128.5515,28131.0
2021-10-19 10:15:00,141.14,141.25,141.14,141.22,15133.0,128.588,128.6882,128.588,128.6609,15133.0
2021-10-19 10:20:00,141.21,141.21,141.05,141.13,5958.0,128.6518,128.6518,128.506,128.5789,5958.0
2021-10-19 10:25:00,141.1,141.15,141.07,141.12,9780.0,128.5515,128.5971,128.5242,128.5698,9780.0
2021-10-19 10:30:00,141.12,141.12,141.05,141.11,14280.0,128.5698,128.5698,128.506,128.5607,14280.0
2021-10-19 10:35:00,141.1,141.11,141.0,141.07,17799.0,128.5515,128.5607,128.4604,128.5242,17799.0
2021-10-19 10:40:00,141.1,141.21,141.08,141.14,16845.0,128.5515,128.6518,128.5333,128.588,16845.0
2021-10-19 10:45:00,141.15,141.16,141.07,141.08,8190.0,128.5971,128.6062,128.5242,128.5333,8190.0
2021-10-19 10:50:00,141.08,141.18,141.08,141.17,7638.0,128.5333,128.6244,128.5333,128.6153,7638.0
2021-10-19 10:55:00,141.18,141.23,141.15,141.17,16596.0,128.6244,128.67,128.5971,128.6153,16596.0
2021-10-19 11:00:00,141.19,141.26,141.17,141.26,11953.0,128.6335,128.6973,128.6153,128.6973,11953.0
2021-10-19 11:05:00,141.25,141.3,141.25,141.27,8690.0,128.6882,128.7338,128.6882,128.7064,8690.0
2021-10-19 11:10:00,141.29,141.33,141.27,141.32,9628.0,128.7247,128.7611,128.7064,128.752,9628.0
2021-10-19 11:15:00,141.31,141.43,141.31,141.35,22418.0,128.7429,128.8522,128.7429,128.7793,22418.0
2021-10-19 11:20:00,141.37,141.38,141.29,141.31,13155.0,128.7975,128.8066,128.7247,128.7429,13155.0
2021-10-19 11:25:00,141.29,141.32,141.26,141.31,7941.0,128.7247,128.752,128.6973,128.7429,7941.0
2021-10-19 11:30:00,141.3,141.32,141.23,141.25,20779.0,128.7338,128.752,128.67,128.6882,20779.0
2021-10-19 11:35:00,141.23,141.31,141.23,141.29,35000.0,128.67,128.7429,128.67,128.7247,35000.0
2021-10-19 11:40:00,141.3,141.35,141.29,141.33,18334.0,128.7338,128.7793,128.7247,128.7611,18334.0
2021-10-19 11:45:00,141.33,141.38,141.33,141.37,24059.0,128.7611,128.8066,128.7611,128.7975,24059.0
2021-10-19 11:50:00,141.37,141.38,141.32,141.38,31718.0,128.7975,128.8066,128.752,128.8066,31718.0
2021-10-19 11:55:00,141.37,141.42,141.33,141.41,20175.0,128.7975,128.8431,128.7611,128.834,20175.0
2021-10-19 12:00:00,141.4,141.4,141.35,141.4,7225.0,128.8249,128.8249,128.7793,128.8249,7225.0
2021-10-19 12:05:00,141.37,141.42,141.37,141.39,7939.0,128.7975,128.8431,128.7975,128.8158,7939.0
2021-10-19 12:10:00,141.42,141.48,141.41,141.47,7222.0,128.8431,128.8978,128.834,128.8886,7222.0
2021-10-19 12:15:00,141.48,141.5,141.45,141.45,3338.0,128.8978,128.916,128.8704,128.8704,3338.0
2021-10-19 12:20:00,141.44,141.44,141.36,141.36,19928.0,128.8613,128.8613,128.7884,128.7884,19928.0
2021-10-19 12:25:00,141.35,141.36,141.33,141.36,13984.0,128.7793,128.7884,128.7611,128.7884,13984.0
2021-10-19 12:30:00,141.34,141.38,141.34,141.36,8878.0,128.7702,128.8066,128.7702,128.7884,8878.0
2021-10-19 12:35:00,141.36,141.41,141.35,141.4,6762.0,128.7884,128.834,128.7793,128.8249,6762.0
2021-10-19 12:40:00,141.39,141.43,141.38,141.43,5761.0,128.8158,128.8522,128.8066,128.8522,5761.0
2021-10-19 12:45:00,141.42,141.43,141.39,141.4,14785.0,128.8431,128.8522,128.8158,128.8249,14785.0
2021-10-19 12:50:00,141.39,141.43,141.37,141.42,5918.0,128.8158,128.8522,128.7975,128.8431,5918.0
2021-10-19 12:55:00,141.42,141.46,141.41,141.46,14291.0,128.8431,128.8795,128.834,128.8795,14291.0
2021-10-19 13:00:00,141.46,141.46,141.36,141.38,7814.0,128.8795,128.8795,128.7884,128.8066,7814.0
2021-10-19 13:05:00,141.38,141.4,141.35,141.4,8134.0,128.8066,128.8249,128.7793,128.8249,8134.0
2021-10-19 13:10:00,141.38,141.41,141.37,141.41,10955.0,128.8066,128.834,128.7975,128.834,10955.0
2021-10-19 13:15:00,141.4,141.4,141.37,141.38,8696.0,128.8249,128.8249,128.7975,128.8066,8696.0
2021-10-19 13:20:00,141.39,141.41,141.35,141.4,9263.0,128.8158,128.834,128.7793,128.8249,9263.0
2021-10-19 13:25:00,141.4,141.4,141.34,141.37,12097.0,128.8249,128.8249,128.7702,128.7975,12097.0
2021-10-19 13:30:00,141.37,141.4,141.34,141.4,11601.0,128.7975,128.8249,128.7702,128.8249,11601.0
2021-10-19 13:35:00,141.39,141.42,141.36,141.41,35456.0,128.8158,128.8431,128.7884,128.834,35456.0
2021-10-19 13:40:00,141.4,141.4,141.35,141.38,19182.0,128.8249,128.8249,128.7793,128.8066,19182.0
2021-10-19 13:45:00,141.37,141.38,141.36,141.37,9812.0,128.7975,128.8066,128.7884,128.7975,9812.0
2021-10-19 13:50:00,141.36,141.4,141.36,141.4,6814.0,128.7884,128.8249,128.7884,128.8249,6814.0
2021-10-19 13:55:00,141.4,141.41,141.37,141.38,3370.0,128.8249,128.834,128.7975,128.8066,3370.0
2021-10-19 14:00:00,141.38,141.39,141.33,141.33,9613.0,128.8066,128.8158,128.7611,128.7611,9613.0
2021-10-19 14:05:00,141.36,141.37,141.34,141.36,5121.0,128.7884,128.7975,128.7702,128.7884,5121.0
2021-10-19 14:10:00,141.36,141.4,141.36,141.37,36226.0,128.7884,128.8249,128.7884,128.7975,36226.0
2021-10-19 14:15:00,141.38,141.4,141.36,141.38,23506.0,128.8066,128.8249,128.7884,128.8066,23506.0
2021-10-19 14:20:00,141.38,141.38,141.32,141.33,20527.0,128.8066,128.8066,128.752,128.7611,20527.0
2021-10-19 14:25:00,141.33,141.36,141.31,141.32,16851.0,128.7611,128.7884,128.7429,128.752,16851.0
2021-10-19 14:30:00,141.33,141.33,141.17,141.22,9596.0,128.7611,128.7611,128.6153,128.6609,9596.0
2021-10-19 14:35:00,141.23,141.25,141.18,141.22,15250.0,128.67,128.6882,128.6244,128.6609,15250.0
2021-10-19 14:40:00,141.22,141.25,141.21,141.25,14513.0,128.6609,128.6882,128.6518,128.6882,14513.0
2021-10-19 14:45:00,141.25,141.3,141.22,141.3,13366.0,128.6882,128.7338,128.6609,128.7338,13366.0
2021-10-19 14:50:00,141.3,141.37,141.3,141.34,11765.0,128.7338,128.7975,128.7338,128.7702,11765.0
2021-10-19 14:55:00,141.34,141.38,141.32,141.34,13938.0,128.7702,128.8066,128.752,128.7702,13938.0
2021-10-19 15:00:00,141.35,141.4,141.33,141.38,69487.0,128.7793,128.8249,128.7611,128.8066,69487.0
2021-10-19 15:05:00,141.38,141.45,141.37,141.44,16495.0,128.8066,128.8704,128.7975,128.8613,16495.0
2021-10-19 15:10:00,141.44,141.45,141.41,141.43,48504.0,128.8613,128.8704,128.834,128.8522,48504.0
2021-10-19 15:15:00,141.44,141.55,141.44,141.55,24185.0,128.8613,128.9615,128.8613,128.9615,24185.0
2021-10-19 15:20:00,141.55,141.55,141.41,141.41,14374.0,128.9615,128.9615,128.834,128.834,14374.0
2021-10-19 15:25:00,141.4,141.47,141.4,141.46,9377.0,128.8249,128.8886,128.8249,128.8795,9377.0
2021-10-19 15:30:00,141.47,141.47,141.35,141.42,97608.0,128.8886,128.8886,128.7793,128.8431,97608.0
2021-10-19 15:35:00,141.42,141.48,141.39,141.41,109277.0,128.8431,128.8978,128.8158,128.834,109277.0
2021-10-19 15:40:00,141.41,141.44,141.37,141.38,102999.0,128.834,128.8613,128.7975,128.8066,102999.0
2021-10-19 15:45:00,141.38,141.47,141.37,141.43,119000.0,128.8066,128.8886,128.7975,128.8522,119000.0
2021-10-19 15:50:00,141.42,141.51,141.4,141.5,133642.0,128.8431,128.9251,128.8249,128.916,133642.0
2021-10-19 15:55:00,141.5,141.63,141.49,141.62,150760.0,128.916,129.0344,128.9069,129.0253,150760.0
2021-10-20 09:30:00,141.73,141.9,141.69,141.83,121488.0,129.1255,129.2804,129.0891,129.2166,121488.0
2021-10-20 09:35:00,141.84,141.96,141.79,141.87,22914.0,129.2257,129.3351,129.1802,129.2531,22914.0
2021-10-20 09:40:00,141.88,142.02,141.86,141.91,78766.0,129.2622,129.3897,129.244,129.2895,78766.0
2021-10-20 09:45:00,141.91,142.17,141.91,142.14,29384.0,129.2895,129.5264,129.2895,129.4991,29384.0
2021-10-20 09:50:00,142.15,142.36,142.14,142.31,14290.0,129.5082,129.6995,129.4991,129.6539,14290.0
2021-10-20 09:55:00,142.33,142.33,142.26,142.3,12332.0,129.6722,129.6722,129.6084,129.6448,12332.0
2021-10-20 10:00:00,142.3,142.45,142.28,142.45,15326.0,129.6448,129.7815,129.6266,129.7815,15326.0
2021-10-20 10:05:00,142.39,142.53,142.39,142.51,7933.0,129.7268,129.8544,129.7268,129.8362,7933.0
2021-10-20 10:10:00,142.54,142.55,142.5,142.5,14275.0,129.8635,129.8726,129.827,129.827,14275.0
2021-10-20 10:15:00,142.5,142.53,142.44,142.47,7505.0,129.827,129.8544,129.7724,129.7997,7505.0
2021-10-20 10:20:00,142.49,142.58,142.48,142.57,8732.0,129.8179,129.8999,129.8088,129.8908,8732.0
2021-10-20 10:25:00,142.58,142.66,142.57,142.65,19839.0,129.8999,129.9728,129.8908,129.9637,19839.0
2021-10-20 10:30:00,142.66,142.73,142.62,142.73,51015.0,129.9728,130.0366,129.9364,130.0366,51015.0
2021-10-20 10:35:00,142.74,142.8,142.72,142.75,15769.0,130.0457,130.1004,130.0275,130.0548,15769.0
2021-10-20 10:40:00,142.75,142.83,142.75,142.82,13982.0,130.0548,130.1277,130.0548,130.1186,13982.0
2021-10-20 10:45:00,142.79,142.85,142.77,142.78,7799.0,130.0913,130.1459,130.073,130.0821,7799.0
2021-10-20 10:50:00,142.83,142.85,142.76,142.77,7660.0,130.1277,130.1459,130.0639,130.073,7660.0
2021-10-20 10:55:00,142.79,142.8,142.73,142.74,17759.0,130.0913,130.1004,130.0366,130.0457,17759.0
2021-10-20 11:00:00,142.75,142.84,142.75,142.76,26605.0,130.0548,130.1368,130.0548,130.0639,26605.0
2021-10-20 11:05:00,142.78,142.87,142.78,142.83,38632.0,130.0821,130.1641,130.0821,130.1277,38632.0
2021-10-20 11:10:00,142.83,142.85,142.79,142.83,9578.0,130.1277,130.1459,130.0913,130.1277,9578.0
2021-10-20 11:15:00,142.82,142.82,142.71,142.77,13409.0,130.1186,130.1186,130.0184,130.073,13409.0
2021-10-20 11:20:00,142.78,142.83,142.74,142.77,19206.0,130.0821,130.1277,130.0457,130.073,19206.0
2021-10-20 11:25:00,142.78,142.81,142.75,142.76,5408.0,130.0821,130.1095,130.0548,130.0639,5408.0
2021-10-20 11:30:00,142.74,142.78,142.7,142.72,22088.0,130.0457,130.0821,130.0093,130.0275,22088.0
2021-10-20 11:35:00,142.76,142.82,142.75,142.77,29328.0,130.0639,130.1186,130.0548,130.073,29328.0
2021-10-20 11:40:00,142.77,142.78,142.7,142.71,3203.0,130.073,130.0821,130.0093,130.0184,3203.0
2021-10-20 11:45:00,142.72,142.8,142.72,142.8,3767.0,130.0275,130.1004,130.0275,130.1004,3767.0
2021-10-20 11:50:00,142.8,142.87,142.8,142.84,11632.0,130.1004,130.1641,130.1004,130.1368,11632.0
2021-10-20 11:55:00,142.85,142.87,142.83,142.87,5146.0,130.1459,130.1641,130.1277,130.1641,5146.0
2021-10-20 12:00:00,142.86,142.94,142.86,142.94,6480.0,130.155,130.2279,130.155,130.2279,6480.0
2021-10-20 12:05:00,142.94,142.94,142.87,142.9,17787.0,130.2279,130.2279,130.1641,130.1915,17787.0
2021-10-20 12:10:00,142.89,142.96,142.88,142.96,8522.0,130.1824,130.2461,130.1732,130.2461,8522.0
2021-10-20 12:15:00,142.94,142.95,142.91,142.92,12634.0,130.2279,130.237,130.2006,130.2097,12634.0
2021-10-20 12:20:00,142.92,142.97,142.92,142.96,13945.0,130.2097,130.2552,130.2097,130.2461,13945.0
2021-10-20 12:25:00,142.95,143.0,142.95,142.97,7775.0,130.237,130.2826,130.237,130.2552,7775.0
2021-10-20 12:30:00,142.99,143.04,142.98,143.0,8062.0,130.2735,130.319,130.2644,130.2826,8062.0
2021-10-20 12:35:00,143.0,143.04,142.98,143.03,5213.0,130.2826,130.319,130.2644,130.3099,5213.0
2021-10-20 12:40:00,143.06,143.08,143.04,143.06,9053.0,130.3372,130.3555,130.319,130.3372,9053.0
2021-10-20 12:45:00,143.06,143.08,143.03,143.07,14314.0,130.3372,130.3555,130.3099,130.3463,14314.0
2021-10-20 12:50:00,143.07,143.08,143.04,143.08,4719.0,130.3463,130.3555,130.319,130.3555,4719.0
2021-10-20 12:55:00,143.05,143.07,143.03,143.05,6430.0,130.3281,130.3463,130.3099,130.3281,6430.0
2021-10-20 13:00:00,143.05,143.06,142.94,142.95,10678.0,130.3281,130.3372,130.2279,130.237,10678.0
2021-10-20 13:05:00,142.95,142.97,142.93,142.94,6911.0,130.237,130.2552,130.2188,130.2279,6911.0
2021-10-20 13:10:00,142.94,143.0,142.94,142.97,4704.0,130.2279,130.2826,130.2279,130.2552,4704.0
2021-10-20 13:15:00,142.99,142.99,142.86,142.87,13431.0,130.2735,130.2735,130.155,130.1641,13431.0
2021-10-20 13:20:00,142.86,142.9,142.75,142.9,10595.0,130.155,130.1915,130.0548,130.1915,10595.0
2021-10-20 13:25:00,142.9,142.99,142.89,142.98,14829.0,130.1915,130.2735,130.1824,130.2644,14829.0
2021-10-20 13:30:00,142.98,142.99,142.91,142.93,7478.0,130.2644,130.2735,130.2006,130.2188,7478.0
2021-10-20 13:35:00,142.94,142.99,142.94,142.96,39364.0,130.2279,130.2735,130.2279,130.2461,39364.0
2021-10-20 13:40:00,142.96,142.97,142.9,142.96,5006.0,130.2461,130.2552,130.1915,130.2461,5006.0
2021-10-20 13:45:00,142.96,142.97,142.93,142.95,12831.0,130.2461,130.2552,130.2188,130.237,12831.0
2021-10-20 13:50:00,142.94,142.96,142.92,142.94,10483.0,130.2279,130.2461,130.2097,130.2279,10483.0
2021-10-20 13:55:00,142.94,142.95,142.87,142.88,7080.0,130.2279,130.237,130.1641,130.1732,7080.0
2021-10-20 14:00:00,142.91,143.0,142.89,142.99,10062.0,130.2006,130.2826,130.1824,130.2735,10062.0
2021-10-20 14:05:00,142.99,143.03,142.97,143.02,15725.0,130.2735,130.3099,130.2552,130.3008,15725.0
2021-10-20 14:10:00,143.02,143.03,143.0,143.02,4227.0,130.3008,130.3099,130.2826,130.3008,4227.0
2021-10-20 14:15:00,143.03,143.07,142.99,142.99,20470.0,130.3099,130.3463,130.2735,130.2735,20470.0
2021-10-20 14:20:00,142.98,142.99,142.95,142.97,14900.0,130.2644,130.2735,130.237,130.2552,14900.0
2021-10-20 14:25:00,142.97,143.01,142.97,142.98,4656.0,130.2552,130.2917,130.2552,130.2644,4656.0
2021-10-20 14:30:00,142.99,143.03,142.99,143.02,6328.0,130.2735,130.3099,130.2735,130.3008,6328.0
2021-10-20 14:35:00,143.03,143.04,143.0,143.03,7188.0,130.3099,130.319,130.2826,130.3099,7188.0
2021-10-20 14:40:00,143.03,143.03,142.96,142.96,16026.0,130.3099,130.3099,130.2461,130.2461,16026.0
2021-10-20 14:45:00,142.96,142.99,142.94,142.99,10884.0,130.2461,130.2735,130.2279,130.2735,10884.0
2021-10-20 14:50:00,142.99,143.04,142.97,143.04,16735.0,130.2735,130.319,130.2552,130.319,16735.0
2021-10-20 14:55:00,143.03,143.05,143.02,143.02,12243.0,130.3099,130.3281,130.3008,130.3008,12243.0
2021-10-20 15:00:00,143.03,143.1,143.03,143.06,9677.0,130.3099,130.3737,130.3099,130.3372,9677.0
2021-10-20 15:05:00,143.06,143.1,143.05,143.07,18628.0,130.3372,130.3737,130.3281,130.3463,18628.0
2021-10-20 15:10:00,143.07,143.08,143.0,143.03,15966.0,130.3463,130.3555,130.2826,130.3099,15966.0
2021-10-20 15:15:00,143.0,143.0,142.93,142.96,18952.0,130.2826,130.2826,130.2188,130.2461,18952.0
2021-10-20 15:20:00,142.95,143.0,142.92,143.0,18654.0,130.237,130.2826,130.2097,130.2826,18654.0
2021-10-20 15:25:00,143.0,143.01,142.96,142.96,12218.0,130.2826,130.2917,130.2461,130.2461,12218.0
2021-10-20 15:30:00,142.95,142.97,142.91,142.96,72540.0,130.237,130.2552,130.2006,130.2461,72540.0
2021-10-20 15:35:00,142.94,142.94,142.84,142.84,55975.0,130.2279,130.2279,130.1368,130.1368,55975.0
2021-10-20 15:40:00,142.84,142.95,142.84,142.92,24154.0,130.1368,130.237,130.1368,130.2097,24154.0
2021-10-20 15:45:00,142.9,142.99,142.89,142.93,15498.0,130.1915,130.2735,130.1824,130.2188,15498.0
2021-10-20 15:50:00,142.92,142.98,142.89,142.95,62216.0,130.2097,130.2644,130.1824,130.237,62216.0
2021-10-20 15:55:00,142.95,143.09,142.92,143.09,72877.0,130.237,130.3646,130.2097,130.3646,72877.0
2021-10-21 09:30:00,142.91,143.08,142.81,142.98,70115.0,130.2006,130.3555,130.1095,130.2644,70115.0
2021-10-21 09:35:00,142.97,142.97,142.75,142.85,43568.0,130.2552,130.2552,130.0548,130.1459,43568.0
2021-10-21 09:40:00,142.81,142.85,142.71,142.76,15993.0,130.1095,130.1459,130.0184,130.0639,15993.0
2021-10-21 09:45:00,142.76,142.86,142.7,142.85,26430.0,130.0639,130.155,130.0093,130.1459,26430.0
2021-10-21 09:50:00,142.83,142.9,142.78,142.78,15133.0,130.1277,130.1915,130.0821,130.0821,15133.0
2021-10-21 09:55:00,142.75,142.79,142.64,142.76,6191.0,130.0548,130.0913,129.9546,130.0639,6191.0
2021-10-21 10:00:00,142.8,142.82,142.64,142.74,22256.0,130.1004,130.1186,129.9546,130.0457,22256.0
2021-10-21 10:05:00,142.75,142.77,142.69,142.72,4841.0,130.0548,130.073,130.0001,130.0275,4841.0
2021-10-21 10:10:00,142.78,142.8,142.66,142.67,18191.0,130.0821,130.1004,129.9728,129.9819,18191.0
2021-10-21 10:15:00,142.68,142.74,142.66,142.72,5195.0,129.991,130.0457,129.9728,130.0275,5195.0
2021-10-21 10:20:00,142.71,142.71,142.64,142.67,10338.0,130.0184,130.0184,129.9546,129.9819,10338.0
2021-10-21 10:25:00,142.68,142.72,142.6,142.71,18851.0,129.991,130.0275,129.9181,130.0184,18851.0
2021-10-21 10:30:00,142.71,142.76,142.65,142.76,11315.0,130.0184,130.0639,129.9637,130.0639,11315.0
2021-10-21 10:35:00,142.75,142.76,142.66,142.69,9143.0,130.0548,130.0639,129.9728,130.0001,9143.0
2021-10-21 10:40:00,142.67,142.7,142.63,142.65,9107.0,129.9819,130.0093,129.9455,129.9637,9107.0
2021-10-21 10:45:00,142.66,142.8,142.65,142.8,3867.0,129.9728,130.1004,129.9637,130.1004,3867.0
2021-10-21 10:50:00,142.78,142.78,142.63,142.63,11799.0,130.0821,130.0821,129.9455,129.9455,11799.0
2021-10-21 10:55:00,142.62,142.69,142.56,142.56,5857.0,129.9364,130.0001,129.8817,129.8817,5857.0
2021-10-21 11:00:00,142.56,142.57,142.48,142.48,62637.0,129.8817,129.8908,129.8088,129.8088,62637.0
2021-10-21 11:05:00,142.49,142.51,142.4,142.4,10033.0,129.8179,129.8362,129.7359,129.7359,10033.0
2021-10-21 11:10:00,142.4,142.41,142.34,142.4,8253.0,129.7359,129.745,129.6813,129.7359,8253.0
2021-10-21 11:15:00,142.39,142.42,142.36,142.37,17697.0,129.7268,129.7542,129.6995,129.7086,17697.0
2021-10-21 11:20:00,142.36,142.45,142.35,142.41,4198.0,129.6995,129.7815,129.6904,129.745,4198.0
2021-10-21 11:25:00,142.39,142.4,142.2,142.22,10509.0,129.7268,129.7359,129.5537,129.5719,10509.0
2021-10-21 11:30:00,142.21,142.27,142.2,142.23,6767.0,129.5628,129.6175,129.5537,129.5811,6767.0
2021-10-21 11:35:00,142.23,142.3,142.18,142.27,8565.0,129.5811,129.6448,129.5355,129.6175,8565.0
2021-10-21 11:40:00,142.29,142.34,142.26,142.33,14349.0,129.6357,129.6813,129.6084,129.6722,14349.0
2021-10-21 11:45:00,142.34,142.42,142.32,142.42,3124.0,129.6813,129.7542,129.663,129.7542,3124.0
2021-10-21 11:50:00,142.42,142.45,142.4,142.42,18597.0,129.7542,129.7815,129.7359,129.7542,18597.0
2021-10-21 11:55:00,142.42,142.46,142.41,142.42,12260.0,129.7542,129.7906,129.745,129.7542,12260.0
2021-10-21 12:00:00,142.45,142.49,142.43,142.48,8460.0,129.7815,129.8179,129.7633,129.8088,8460.0
2021-10-21 12:05:00,142.5,142.5,142.4,142.42,38228.0,129.827,129.827,129.7359,129.7542,38228.0
2021-10-21 12:10:00,142.43,142.46,142.4,142.45,7265.0,129.7633,129.7906,129.7359,129.7815,7265.0
2021-10-21 12:15:00,142.45,142.47,142.41,142.42,30745.0,129.7815,129.7997,129.745,129.7542,30745.0
2021-10-21 12:20:00,142.41,142.46,142.4,142.42,4328.0,129.745,129.7906,129.7359,129.7542,4328.0
2021-10-21 12:25:00,142.42,142.44,142.4,142.43,13744.0,129.7542,129.7724,129.7359,129.7633,13744.0
2021-10-21 12:30:00,142.43,142.43,142.38,142.39,4868.0,129.7633,129.7633,129.7177,129.7268,4868.0
2021-10-21 12:35:00,142.37,142.38,142.34,142.38,8773.0,129.7086,129.7177,129.6813,129.7177,8773.0
2021-10-21 12:40:00,142.39,142.39,142.36,142.37,5075.0,129.7268,129.7268,129.6995,129.7086,5075.0
2021-10-21 12:45:00,142.38,142.39,142.31,142.31,2811.0,129.7177,129.7268,129.6539,129.6539,2811.0
2021-10-21 12:50:00,142.3,142.32,142.28,142.32,8703.0,129.6448,129.663,129.6266,129.663,8703.0
2021-10-21 12:55:00,142.32,142.32,142.28,142.28,3172.0,129.663,129.663,129.6266,129.6266,3172.0
2021-10-21 13:00:00,142.29,142.36,142.29,142.32,4948.0,129.6357,129.6995,129.6357,129.663,4948.0
2021-10-21 13:05:00,142.34,142.36,142.31,142.35,6825.0,129.6813,129.6995,129.6539,129.6904,6825.0
2021-10-21 13:10:00,142.35,142.39,142.34,142.38,8611.0,129.6904,129.7268,129.6813,129.7177,8611.0
2021-10-21 13:15:00,142.37,142.39,142.35,142.39,14308.0,129.7086,129.7268,129.6904,129.7268,14308.0
2021-10-21 13:20:00,142.38,142.41,142.38,142.4,6189.0,129.7177,129.745,129.7177,129.7359,6189.0
2021-10-21 13:25:00,142.4,142.45,142.39,142.44,6690.0,129.7359,129.7815,129.7268,129.7724,6690.0
2021-10-21 13:30:00,142.42,142.45,142.41,142.45,29541.0,129.7542,129.7815,129.745,129.7815,29541.0
2021-10-21 13:35:00,142.44,142.45,142.41,142.43,8725.0,129.7724,129.7815,129.745,129.7633,8725.0
2021-10-21 13:40:00,142.43,142.43,142.38,142.38,18808.0,129.7633,129.7633,129.7177,129.7177,18808.0
2021-10-21 13:45:00,142.38,142.39,142.34,142.36,4516.0,129.7177,129.7268,129.6813,129.6995,4516.0
2021-10-21 13:50:00,142.35,142.35,142.21,142.21,5236.0,129.6904,129.6904,129.5628,129.5628,5236.0
2021-10-21 13:55:00,142.22,142.28,142.22,142.27,5777.0,129.5719,129.6266,129.5719,129.6175,5777.0
2021-10-21 14:00:00,142.28,142.34,142.27,142.31,13726.0,129.6266,129.6813,129.6175,129.6539,13726.0
2021-10-21 14:05:00,142.33,142.39,142.32,142.38,4764.0,129.6722,129.7268,129.663,129.7177,4764.0
2021-10-21 14:10:00,142.36,142.37,142.31,142.31,6440.0,129.6995,129.7086,129.6539,129.6539,6440.0
2021-10-21 14:15:00,142.34,142.42,142.34,142.41,39951.0,129.6813,129.7542,129.6813,129.745,39951.0
2021-10-21 14:20:00,142.38,142.42,142.38,142.39,3459.0,129.7177,129.7542,129.7177,129.7268,3459.0
2021-10-21 14:25:00,142.42,142.46,142.41,142.45,45244.0,129.7542,129.7906,129.745,129.7815,45244.0
2021-10-21 14:30:00,142.44,142.46,142.41,142.42,18740.0,129.7724,129.7906,129.745,129.7542,18740.0
2021-10-21 14:35:00,142.43,142.43,142.36,142.37,31352.0,129.7633,129.7633,129.6995,129.7086,31352.0
2021-10-21 14:40:00,142.37,142.38,142.33,142.38,13893.0,129.7086,129.7177,129.6722,129.7177,13893.0
2021-10-21 14:45:00,142.38,142.41,142.36,142.41,9443.0,129.7177,129.745,129.6995,129.745,9443.0
2021-10-21 14:50:00,142.4,142.42,142.38,142.39,27834.0,129.7359,129.7542,129.7177,129.7268,27834.0
2021-10-21 14:55:00,142.39,142.41,142.38,142.39,9271.0,129.7268,129.745,129.7177,129.7268,9271.0
2021-10-21 15:00:00,142.43,142.46,142.41,142.45,29304.0,129.7633,129.7906,129.745,129.7815,29304.0
2021-10-21 15:05:00,142.46,142.51,142.44,142.48,72390.0,129.7906,129.8362,129.7724,129.8088,72390.0
2021-10-21 15:10:00,142.49,142.51,142.46,142.46,8540.0,129.8179,129.8362,129.7906,129.7906,8540.0
2021-10-21 15:15:00,142.47,142.55,142.45,142.52,14904.0,129.7997,129.8726,129.7815,129.8453,14904.0
2021-10-21 15:20:00,142.5,142.61,142.5,142.61,128633.0,129.827,129.9273,129.827,129.9273,128633.0
2021-10-21 15:25:00,142.6,142.62,142.58,142.6,15769.0,129.9181,129.9364,129.8999,129.9181,15769.0
2021-10-21 15:30:00,142.63,142.63,142.58,142.6,6980.0,129.9455,129.9455,129.8999,129.9181,6980.0
2021-10-21 15:35:00,142.59,142.64,142.57,142.59,7884.0,129.909,129.9546,129.8908,129.909,7884.0
2021-10-21 15:40:00,142.6,142.62,142.56,142.62,8510.0,129.9181,129.9364,129.8817,129.9364,8510.0
2021-10-21 15:45:00,142.6,142.64,142.59,142.61,13240.0,129.9181,129.9546,129.909,129.9273,13240.0
2021-10-21 15:50:00,142.61,142.64,142.57,142.64,17150.0,129.9273,129.9546,129.8908,129.9546,17150.0
2021-10-21 15:55:00,142.66,142.8,142.65,142.73,29982.0,129.9728,130.1004,129.9637,130.0366,29982.0
2021-10-22 09:30:00,142.84,142.98,142.73,142.95,74799.0,130.1368,130.2644,130.0366,130.237,74799.0
2021-10-22 09:35:00,142.94,143.12,142.91,143.12,47622.0,130.2279,130.3919,130.2006,130.3919,47622.0
2021-10-22 09:40:00,143.11,143.12,143.03,143.05,13961.0,130.3828,130.3919,130.3099,130.3281,13961.0
2021-10-22 09:45:00,143.03,143.28,143.03,143.22,23013.0,130.3099,130.5377,130.3099,130.483,23013.0
2021-10-22 09:50:00,143.22,143.34,143.2,143.26,31591.0,130.483,130.5923,130.4648,130.5195,31591.0
2021-10-22 09:55:00,143.28,143.34,142.96,143.23,48735.0,130.5377,130.5923,130.2461,130.4921,48735.0
2021-10-22 10:00:00,143.24,143.3,143.18,143.19,21505.0,130.5012,130.5559,130.4466,130.4557,21505.0
2021-10-22 10:05:00,143.17,143.3,143.15,143.22,22919.0,130.4375,130.5559,130.4192,130.483,22919.0
2021-10-22 10:10:00,143.23,143.32,143.21,143.28,22118.0,130.4921,130.5741,130.4739,130.5377,22118.0
2021-10-22 10:15:00,143.28,143.36,143.28,143.36,7794.0,130.5377,130.6106,130.5377,130.6106,7794.0
2021-10-22 10:20:00,143.34,143.34,143.3,143.32,20303.0,130.5923,130.5923,130.5559,130.5741,20303.0
2021-10-22 10:25:00,143.31,143.41,143.29,143.38,15280.0,130.565,130.6561,130.5468,130.6288,15280.0
2021-10-22 10:30:00,143.39,143.39,143.29,143.31,12484.0,130.6379,130.6379,130.5468,130.565,12484.0
2021-10-22 10:35:00,143.31,143.35,143.26,143.29,9765.0,130.565,130.6014,130.5195,130.5468,9765.0
2021-10-22 10:40:00,143.29,143.34,143.25,143.26,7087.0,130.5468,130.5923,130.5103,130.5195,7087.0
2021-10-22 10:45:00,143.29,143.31,143.26,143.27,7200.0,130.5468,130.565,130.5195,130.5286,7200.0
2021-10-22 10:50:00,143.26,143.29,143.17,143.18,19801.0,130.5195,130.5468,130.4375,130.4466,19801.0
2021-10-22 10:55:00,143.15,143.2,143.14,143.16,7684.0,130.4192,130.4648,130.4101,130.4283,7684.0
2021-10-22 11:00:00,143.14,143.26,143.14,143.25,6083.0,130.4101,130.5195,130.4101,130.5103,6083.0
2021-10-22 11:05:00,143.25,143.35,143.25,143.33,24720.0,130.5103,130.6014,130.5103,130.5832,24720.0
2021-10-22 11:10:00,143.33,143.33,143.26,143.26,3672.0,130.5832,130.5832,130.5195,130.5195,3672.0
2021-10-22 11:15:00,143.24,143.27,143.15,143.25,10199.0,130.5012,130.5286,130.4192,130.5103,10199.0
2021-10-22 11:20:00,143.25,143.25,142.95,142.96,48560.0,130.5103,130.5103,130.237,130.2461,48560.0
2021-10-22 11:25:00,142.96,143.04,142.87,142.99,63027.0,130.2461,130.319,130.1641,130.2735,63027.0
2021-10-22 11:30:00,142.97,142.99,142.85,142.85,7937.0,130.2552,130.2735,130.1459,130.1459,7937.0
2021-10-22 11:35:00,142.84,142.87,142.68,142.73,36482.0,130.1368,130.1641,129.991,130.0366,36482.0
2021-10-22 11:40:00,142.75,142.83,142.64,142.71,57961.0,130.0548,130.1277,129.9546,130.0184,57961.0
2021-10-22 11:45:00,142.69,142.7,142.63,142.7,20901.0,130.0001,130.0093,129.9455,130.0093,20901.0
2021-10-22 11:50:00,142.66,142.75,142.62,142.75,9544.0,129.9728,130.0548,129.9364,130.0548,9544.0
2021-10-22 11:55:00,142.74,142.81,142.72,142.78,15236.0,130.0457,130.1095,130.0275,130.0821,15236.0
2021-10-22 12:00:00,142.77,142.84,142.65,142.84,5912.0,130.073,130.1368,129.9637,130.1368,5912.0
2021-10-22 12:05:00,142.89,142.94,142.85,142.9,6379.0,130.1824,130.2279,130.1459,130.1915,6379.0
2021-10-22 12:10:00,142.91,142.95,142.83,142.95,6724.0,130.2006,130.237,130.1277,130.237,6724.0
2021-10-22 12:15:00,142.92,143.0,142.87,142.97,22989.0,130.2097,130.2826,130.1641,130.2552,22989.0
2021-10-22 12:20:00,142.97,142.98,142.91,142.92,10355.0,130.2552,130.2644,130.2006,130.2097,10355.0
2021-10-22 12:25:00,142.94,142.98,142.93,142.95,4461.0,130.2279,130.2644,130.2188,130.237,4461.0
2021-10-22 12:30:00,142.97,143.04,142.97,143.04,5375.0,130.2552,130.319,130.2552,130.319,5375.0
2021-10-22 12:35:00,143.02,143.07,143.01,143.01,8440.0,130.3008,130.3463,130.2917,130.2917,8440.0
2021-10-22 12:40:00,143.02,143.14,143.02,143.12,8942.0,130.3008,130.4101,130.3008,130.3919,8942.0
2021-10-22 12:45:00,143.12,143.15,143.07,143.13,6414.0,130.3919,130.4192,130.3463,130.401,6414.0
2021-10-22 12:50:00,143.15,143.16,143.07,143.13,8527.0,130.4192,130.4283,130.3463,130.401,8527.0
2021-10-22 12:55:00,143.15,143.15,143.06,143.06,8393.0,130.4192,130.4192,130.3372,130.3372,8393.0
2021-10-22 13:00:00,143.07,143.09,143.03,143.03,12508.0,130.3463,130.3646,130.3099,130.3099,12508.0
2021-10-22 13:05:00,143.04,143.13,143.02,143.13,6763.0,130.319,130.401,130.3008,130.401,6763.0
2021-10-22 13:10:00,143.14,143.15,143.08,143.09,12849.0,130.4101,130.4192,130.3555,130.3646,12849.0
2021-10-22 13:15:00,143.09,143.2,143.06,143.15,5473.0,130.3646,130.4648,130.3372,130.4192,5473.0
2021-10-22 13:20:00,143.14,143.2,143.14,143.19,6506.0,130.4101,130.4648,130.4101,130.4557,6506.0
2021-10-22 13:25:00,143.17,143.17,143.14,143.15,5666.0,130.4375,130.4375,130.4101,130.4192,5666.0
2021-10-22 13:30:00,143.15,143.21,143.12,143.21,26549.0,130.4192,130.4739,130.3919,130.4739,26549.0
2021-10-22 13:35:00,143.2,143.25,143.18,143.25,5865.0,130.4648,130.5103,130.4466,130.5103,5865.0
2021-10-22 13:40:00,143.24,143.28,143.23,143.25,8076.0,130.5012,130.5377,130.4921,130.5103,8076.0
2021-10-22 13:45:00,143.28,143.28,143.23,143.27,7043.0,130.5377,130.5377,130.4921,130.5286,7043.0
2021-10-22 13:50:00,143.28,143.3,143.25,143.25,12605.0,130.5377,130.5559,130.5103,130.5103,12605.0
2021-10-22 13:55:00,143.25,143.25,143.13,143.13,10316.0,130.5103,130.5103,130.401,130.401,10316.0
2021-10-22 14:00:00,143.15,143.21,143.14,143.18,15008.0,130.4192,130.4739,130.4101,130.4466,15008.0
2021-10-22 14:05:00,143.19,143.22,143.16,143.21,664659.0,130.4557,130.483,130.4283,130.4739,664659.0
2021-10-22 14:10:00,143.21,143.26,143.19,143.21,14924.0,130.4739,130.5195,130.4557,130.4739,14924.0
2021-10-22 14:15:00,143.22,143.22,143.17,143.2,70310.0,130.483,130.483,130.4375,130.4648,70310.0
2021-10-22 14:20:00,143.21,143.26,143.17,143.25,5541.0,130.4739,130.5195,130.4375,130.5103,5541.0
2021-10-22 14:25:00,143.25,143.33,143.24,143.33,7826.0,130.5103,130.5832,130.5012,130.5832,7826.0
2021-10-22 14:30:00,143.32,143.45,143.32,143.42,22336.0,130.5741,130.6926,130.5741,130.6652,22336.0
2021-10-22 14:35:00,143.44,143.5,143.38,143.38,14905.0,130.6834,130.7381,130.6288,130.6288,14905.0
2021-10-22 14:40:00,143.39,143.42,143.37,143.37,5923.0,130.6379,130.6652,130.6197,130.6197,5923.0
2021-10-22 14:45:00,143.36,143.43,143.33,143.43,23104.0,130.6106,130.6743,130.5832,130.6743,23104.0
2021-10-22 14:50:00,143.41,143.43,143.31,143.33,10490.0,130.6561,130.6743,130.565,130.5832,10490.0
2021-10-22 14:55:00,143.34,143.34,143.28,143.28,7167.0,130.5923,130.5923,130.5377,130.5377,7167.0
2021-10-22 15:00:00,143.27,143.3,143.19,143.21,13137.0,130.5286,130.5559,130.4557,130.4739,13137.0
2021-10-22 15:05:00,143.22,143.31,143.21,143.29,14983.0,130.483,130.565,130.4739,130.5468,14983.0
2021-10-22 15:10:00,143.3,143.3,143.21,143.22,6579.0,130.5559,130.5559,130.4739,130.483,6579.0
2021-10-22 15:15:00,143.25,143.29,143.16,143.18,9483.0,130.5103,130.5468,130.4283,130.4466,9483.0
2021-10-22 15:20:00,143.18,143.28,143.16,143.21,12464.0,130.4466,130.5377,130.4283,130.4739,12464.0
2021-10-22 15:25:00,143.22,143.26,143.2,143.25,9925.0,130.483,130.5195,130.4648,130.5103,9925.0
2021-10-22 15:30:00,143.26,143.46,143.26,143.42,29465.0,130.5195,130.7017,130.5195,130.6652,29465.0
2021-10-22 15:35:00,143.44,143.44,143.33,143.34,12274.0,130.6834,130.6834,130.5832,130.5923,12274.0
2021-10-22 15:40:00,143.34,143.38,143.28,143.32,8467.0,130.5923,130.6288,130.5377,130.5741,8467.0
2021-10-22 15:45:00,143.31,143.35,143.26,143.28,21368.0,130.565,130.6014,130.5195,130.5377,21368.0
2021-10-22 15:50:00,143.29,143.37,143.24,143.36,25719.0,130.5468,130.6197,130.5012,130.6106,25719.0
2021-10-22 15:55:00,143.34,143.35,143.27,143.27,38611.0,130.5923,130.6014,130.5286,130.5286,38611.0
2021-10-25 09:30:00,143.51,143.53,142.95,142.99,75130.0,130.7472,130.7654,130.237,130.2735,75130.0
2021-10-25 09:35:00,142.97,143.28,142.94,143.19,71271.0,130.2552,130.5377,130.2279,130.4557,71271.0
2021-10-25 09:40:00,143.22,143.24,143.09,143.22,14070.0,130.483,130.5012,130.3646,130.483,14070.0
2021-10-25 09:45:00,143.18,143.21,143.06,143.13,17400.0,130.4466,130.4739,130.3372,130.401,17400.0
2021-10-25 09:50:00,143.11,143.33,143.06,143.33,12231.0,130.3828,130.5832,130.3372,130.5832,12231.0
2021-10-25 09:55:00,143.34,143.45,143.33,143.36,23254.0,130.5923,130.6926,130.5832,130.6106,23254.0
2021-10-25 10:00:00,143.39,143.48,143.39,143.48,19980.0,130.6379,130.7199,130.6379,130.7199,19980.0
2021-10-25 10:05:00,143.45,143.45,143.37,143.39,8276.0,130.6926,130.6926,130.6197,130.6379,8276.0
2021-10-25 10:10:00,143.38,143.4,143.24,143.28,7614.0,130.6288,130.647,130.5012,130.5377,7614.0
2021-10-25 10:15:00,143.3,143.52,143.3,143.44,11847.0,130.5559,130.7563,130.5559,130.6834,11847.0
2021-10-25 10:20:00,143.47,143.47,143.26,143.3,13064.0,130.7108,130.7108,130.5195,130.5559,13064.0
2021-10-25 10:25:00,143.28,143.32,143.22,143.31,10608.0,130.5377,130.5741,130.483,130.565,10608.0
2021-10-25 10:30:00,143.31,143.39,143.25,143.39,20599.0,130.565,130.6379,130.5103,130.6379,20599.0
2021-10-25 10:35:00,143.38,143.38,143.28,143.35,19868.0,130.6288,130.6288,130.5377,130.6014,19868.0
2021-10-25 10:40:00,143.34,143.42,143.33,143.37,12084.0,130.5923,130.6652,130.5832,130.6197,12084.0
2021-10-25 10:45:00,143.37,143.47,143.35,143.47,5430.0,130.6197,130.7108,130.6014,130.7108,5430.0
2021-10-25 10:50:00,143.46,143.51,143.45,143.46,7468.0,130.7017,130.7472,130.6926,130.7017,7468.0
2021-10-25 10:55:00,143.45,143.49,143.45,143.45,18950.0,130.6926,130.729,130.6926,130.6926,18950.0
2021-10-25 11:00:00,143.45,143.53,143.43,143.51,8805.0,130.6926,130.7654,130.6743,130.7472,8805.0
2021-10-25 11:05:00,143.5,143.53,143.47,143.5,32726.0,130.7381,130.7654,130.7108,130.7381,32726.0
2021-10-25 11:10:00,143.48,143.5,143.44,143.49,7798.0,130.7199,130.7381,130.6834,130.729,7798.0
2021-10-25 11:15:00,143.49,143.58,143.48,143.58,15846.0,130.729,130.811,130.7199,130.811,15846.0
2021-10-25 11:20:00,143.54,143.54,143.51,143.51,5004.0,130.7746,130.7746,130.7472,130.7472,5004.0
2021-10-25 11:25:00,143.48,143.53,143.44,143.53,8224.0,130.7199,130.7654,130.6834,130.7654,8224.0
2021-10-25 11:30:00,143.49,143.57,143.48,143.55,5713.0,130.729,130.8019,130.7199,130.7837,5713.0
2021-10-25 11:35:00,143.58,143.6,143.51,143.55,37446.0,130.811,130.8292,130.7472,130.7837,37446.0
2021-10-25 11:40:00,143.54,143.62,143.54,143.61,5354.0,130.7746,130.8474,130.7746,130.8383,5354.0
2021-10-25 11:45:00,143.61,143.61,143.55,143.57,14790.0,130.8383,130.8383,130.7837,130.8019,14790.0
2021-10-25 11:50:00,143.58,143.66,143.58,143.63,8468.0,130.811,130.8839,130.811,130.8565,8468.0
2021-10-25 11:55:00,143.61,143.66,143.6,143.66,14547.0,130.8383,130.8839,130.8292,130.8839,14547.0
2021-10-25 12:00:00,143.65,143.68,143.6,143.68,5442.0,130.8748,130.9021,130.8292,130.9021,5442.0
2021-10-25 12:05:00,143.65,143.74,143.62,143.69,29478.0,130.8748,130.9568,130.8474,130.9112,29478.0
2021-10-25 12:10:00,143.71,143.73,143.7,143.7,7402.0,130.9294,130.9477,130.9203,130.9203,7402.0
2021-10-25 12:15:00,143.71,143.74,143.7,143.71,5751.0,130.9294,130.9568,130.9203,130.9294,5751.0
2021-10-25 12:20:00,143.71,143.71,143.65,143.71,14518.0,130.9294,130.9294,130.8748,130.9294,14518.0
2021-10-25 12:25:00,143.69,143.7,143.66,143.67,10438.0,130.9112,130.9203,130.8839,130.893,10438.0
2021-10-25 12:30:00,143.66,143.66,143.59,143.6,6106.0,130.8839,130.8839,130.8201,130.8292,6106.0
2021-10-25 12:35:00,143.6,143.6,143.51,143.52,6345.0,130.8292,130.8292,130.7472,130.7563,6345.0
2021-10-25 12:40:00,143.52,143.56,143.52,143.53,3578.0,130.7563,130.7928,130.7563,130.7654,3578.0
2021-10-25 12:45:00,143.53,143.56,143.51,143.55,3519.0,130.7654,130.7928,130.7472,130.7837,3519.0
2021-10-25 12:50:00,143.56,143.57,143.48,143.53,10022.0,130.7928,130.8019,130.7199,130.7654,10022.0
2021-10-25 12:55:00,143.5,143.54,143.49,143.5,6589.0,130.7381,130.7746,130.729,130.7381,6589.0
2021-10-25 13:00:00,143.51,143.6,143.5,143.59,7243.0,130.7472,130.8292,130.7381,130.8201,7243.0
2021-10-25 13:05:00,143.59,143.66,143.57,143.65,5872.0,130.8201,130.8839,130.8019,130.8748,5872.0
2021-10-25 13:10:00,143.69,143.73,143.66,143.72,8044.0,130.9112,130.9477,130.8839,130.9385,8044.0
2021-10-25 13:15:00,143.71,143.72,143.67,143.68,7432.0,130.9294,130.9385,130.893,130.9021,7432.0
2021-10-25 13:20:00,143.67,143.67,143.62,143.63,10152.0,130.893,130.893,130.8474,130.8565,10152.0
2021-10-25 13:25:00,143.63,143.68,143.62,143.68,7693.0,130.8565,130.9021,130.8474,130.9021,7693.0
2021-10-25 13:30:00,143.68,143.69,143.6,143.61,35461.0,130.9021,130.9112,130.8292,130.8383,35461.0
2021-10-25 13:35:00,143.62,143.62,143.55,143.55,6218.0,130.8474,130.8474,130.7837,130.7837,6218.0
2021-10-25 13:40:00,143.54,143.55,143.5,143.52,7995.0,130.7746,130.7837,130.7381,130.7563,7995.0
2021-10-25 13:45:00,143.52,143.53,143.5,143.51,18851.0,130.7563,130.7654,130.7381,130.7472,18851.0
2021-10-25 13:50:00,143.51,143.56,143.5,143.54,14443.0,130.7472,130.7928,130.7381,130.7746,14443.0
2021-10-25 13:55:00,143.56,143.6,143.55,143.58,13056.0,130.7928,130.8292,130.7837,130.811,13056.0
2021-10-25 14:00:00,143.58,143.59,143.51,143.54,16098.0,130.811,130.8201,130.7472,130.7746,16098.0
2021-10-25 14:05:00,143.54,143.58,143.52,143.53,7297.0,130.7746,130.811,130.7563,130.7654,7297.0
2021-10-25 14:10:00,143.54,143.54,143.44,143.44,28688.0,130.7746,130.7746,130.6834,130.6834,28688.0
2021-10-25 14:15:00,143.45,143.52,143.45,143.52,16137.0,130.6926,130.7563,130.6926,130.7563,16137.0
2021-10-25 14:20:00,143.52,143.58,143.5,143.57,8761.0,130.7563,130.811,130.7381,130.8019,8761.0
2021-10-25 14:25:00,143.58,143.59,143.53,143.56,12184.0,130.811,130.8201,130.7654,130.7928,12184.0
2021-10-25 14:30:00,143.57,143.58,143.47,143.48,31464.0,130.8019,130.811,130.7108,130.7199,31464.0
2021-10-25 14:35:00,143.49,143.5,143.44,143.46,4817.0,130.729,130.7381,130.6834,130.7017,4817.0
2021-10-25 14:40:00,143.46,143.48,143.45,143.46,16012.0,130.7017,130.7199,130.6926,130.7017,16012.0
2021-10-25 14:45:00,143.47,143.48,143.44,143.46,11420.0,130.7108,130.7199,130.6834,130.7017,11420.0
2021-10-25 14:50:00,143.46,143.48,143.44,143.47,13493.0,130.7017,130.7199,130.6834,130.7108,13493.0
2021-10-25 14:55:00,143.47,143.51,143.41,143.46,20071.0,130.7108,130.7472,130.6561,130.7017,20071.0
2021-10-25 15:00:00,143.44,143.47,143.42,143.46,21259.0,130.6834,130.7108,130.6652,130.7017,21259.0
2021-10-25 15:05:00,143.47,143.49,143.42,143.43,98824.0,130.7108,130.729,130.6652,130.6743,98824.0
2021-10-25 15:10:00,143.43,143.44,143.38,143.39,44734.0,130.6743,130.6834,130.6288,130.6379,44734.0
2021-10-25 15:15:00,143.39,143.39,143.33,143.33,21063.0,130.6379,130.6379,130.5832,130.5832,21063.0
2021-10-25 15:20:00,143.33,143.35,143.29,143.31,20452.0,130.5832,130.6014,130.5468,130.565,20452.0
2021-10-25 15:25:00,143.3,143.38,143.3,143.37,70853.0,130.5559,130.6288,130.5559,130.6197,70853.0
2021-10-25 15:30:00,143.36,143.38,143.31,143.36,140963.0,130.6106,130.6288,130.565,130.6106,140963.0
2021-10-25 15:35:00,143.36,143.42,143.36,143.42,16199.0,130.6106,130.6652,130.6106,130.6652,16199.0
2021-10-25 15:40:00,143.41,143.45,143.41,143.42,18055.0,130.6561,130.6926,130.6561,130.6652,18055.0
2021-10-25 15:45:00,143.42,143.42,143.36,143.38,92993.0,130.6652,130.6652,130.6106,130.6288,92993.0
2021-10-25 15:50:00,143.39,143.41,143.33,143.34,31808.0,130.6379,130.6561,130.5832,130.5923,31808.0
2021-10-25 15:55:00,143.34,143.46,143.3,143.46,28247.0,130.5923,130.7017,130.5559,130.7017,28247.0
2021-10-26 09:30:00,143.63,143.63,143.49,143.53,105289.0,130.8565,130.8565,130.729,130.7654,105289.0
2021-10-26 09:35:00,143.51,143.73,143.43,143.46,18622.0,130.7472,130.9477,130.6743,130.7017,18622.0
2021-10-26 09:40:00,143.44,143.61,143.43,143.49,51019.0,130.6834,130.8383,130.6743,130.729,51019.0
2021-10-26 09:45:00,143.49,143.6,143.41,143.55,12146.0,130.729,130.8292,130.6561,130.7837,12146.0
2021-10-26 09:50:00,143.54,143.69,143.54,143.66,9890.0,130.7746,130.9112,130.7746,130.8839,9890.0
2021-10-26 09:55:00,143.63,143.7,143.56,143.56,6916.0,130.8565,130.9203,130.7928,130.7928,6916.0
2021-10-26 10:00:00,143.53,143.69,143.47,143.69,21012.0,130.7654,130.9112,130.7108,130.9112,21012.0
2021-10-26 10:05:00,143.64,143.65,143.54,143.56,21223.0,130.8657,130.8748,130.7746,130.7928,21223.0
2021-10-26 10:10:00,143.62,143.73,143.61,143.71,22862.0,130.8474,130.9477,130.8383,130.9294,22862.0
2021-10-26 10:15:00,143.7,143.78,143.69,143.78,18629.0,130.9203,130.9932,130.9112,130.9932,18629.0
2021-10-26 10:20:00,143.77,143.81,143.77,143.78,13487.0,130.9841,131.0205,130.9841,130.9932,13487.0
2021-10-26 10:25:00,143.76,143.78,143.7,143.73,18707.0,130.975,130.9932,130.9203,130.9477,18707.0
2021-10-26 10:30:00,143.75,143.76,143.7,143.74,12580.0,130.9659,130.975,130.9203,130.9568,12580.0
2021-10-26 10:35:00,143.74,143.77,143.66,143.72,12177.0,130.9568,130.9841,130.8839,130.9385,12177.0
2021-10-26 10:40:00,143.71,143.71,143.58,143.59,42192.0,130.9294,130.9294,130.811,130.8201,42192.0
2021-10-26 10:45:00,143.61,143.66,143.58,143.64,39171.0,130.8383,130.8839,130.811,130.8657,39171.0
2021-10-26 10:50:00,143.64,143.69,143.62,143.68,46787.0,130.8657,130.9112,130.8474,130.9021,46787.0
2021-10-26 10:55:00,143.68,143.77,143.68,143.77,14876.0,130.9021,130.9841,130.9021,130.9841,14876.0
2021-10-26 11:00:00,143.78,143.85,143.77,143.83,6983.0,130.9932,131.057,130.9841,131.0388,6983.0
2021-10-26 11:05:00,143.85,143.87,143.8,143.81,10159.0,131.057,131.0752,131.0114,131.0205,10159.0
2021-10-26 11:10:00,143.81,143.86,143.79,143.86,41763.0,131.0205,131.0661,131.0023,131.0661,41763.0
2021-10-26 11:15:00,143.86,143.91,143.83,143.84,8493.0,131.0661,131.1116,131.0388,131.0479,8493.0
2021-10-26 11:20:00,143.86,143.89,143.83,143.83,12951.0,131.0661,131.0934,131.0388,131.0388,12951.0
2021-10-26 11:25:00,143.82,143.86,143.8,143.84,24184.0,131.0296,131.0661,131.0114,131.0479,24184.0
2021-10-26 11:30:00,143.86,143.92,143.8,143.81,15447.0,131.0661,131.1208,131.0114,131.0205,15447.0
2021-10-26 11:35:00,143.8,143.99,143.8,143.98,6612.0,131.0114,131.1845,131.0114,131.1754,6612.0
2021-10-26 11:40:00,143.96,144.02,143.96,143.99,7886.0,131.1572,131.2119,131.1572,131.1845,7886.0
2021-10-26 11:45:00,143.98,143.99,143.88,143.9,6753.0,131.1754,131.1845,131.0843,131.1025,6753.0
2021-10-26 11:50:00,143.9,143.95,143.87,143.93,10781.0,131.1025,131.1481,131.0752,131.1299,10781.0
2021-10-26 11:55:00,143.93,143.93,143.81,143.81,13939.0,131.1299,131.1299,131.0205,131.0205,13939.0
2021-10-26 12:00:00,143.84,143.85,143.68,143.69,4842.0,131.0479,131.057,130.9021,130.9112,4842.0
2021-10-26 12:05:00,143.69,143.77,143.68,143.71,11553.0,130.9112,130.9841,130.9021,130.9294,11553.0
2021-10-26 12:10:00,143.69,143.72,143.63,143.71,5091.0,130.9112,130.9385,130.8565,130.9294,5091.0
2021-10-26 12:15:00,143.73,143.75,143.67,143.68,8405.0,130.9477,130.9659,130.893,130.9021,8405.0
2021-10-26 12:20:00,143.72,143.72,143.64,143.7,3598.0,130.9385,130.9385,130.8657,130.9203,3598.0
2021-10-26 12:25:00,143.68,143.7,143.66,143.66,11814.0,130.9021,130.9203,130.8839,130.8839,11814.0
2021-10-26 12:30:00,143.65,143.65,143.57,143.61,11493.0,130.8748,130.8748,130.8019,130.8383,11493.0
2021-10-26 12:35:00,143.61,143.62,143.44,143.48,25278.0,130.8383,130.8474,130.6834,130.7199,25278.0
2021-10-26 12:40:00,143.48,143.62,143.45,143.59,25244.0,130.7199,130.8474,130.6926,130.8201,25244.0
2021-10-26 12:45:00,143.58,143.61,143.51,143.56,16106.0,130.811,130.8383,130.7472,130.7928,16106.0
2021-10-26 12:50:00,143.54,143.63,143.52,143.61,8077.0,130.7746,130.8565,130.7563,130.8383,8077.0
2021-10-26 12:55:00,143.59,143.69,143.57,143.67,13785.0,130.8201,130.9112,130.8019,130.893,13785.0
2021-10-26 13:00:00,143.66,143.67,143.63,143.65,6426.0,130.8839,130.893,130.8565,130.8748,6426.0
2021-10-26 13:05:00,143.65,143.75,143.65,143.71,11194.0,130.8748,130.9659,130.8748,130.9294,11194.0
2021-10-26 13:10:00,143.7,143.7,143.64,143.68,2909.0,130.9203,130.9203,130.8657,130.9021,2909.0
2021-10-26 13:15:00,143.68,143.71,143.64,143.68,4240.0,130.9021,130.9294,130.8657,130.9021,4240.0
2021-10-26 13:20:00,143.69,143.7,143.63,143.67,6136.0,130.9112,130.9203,130.8565,130.893,6136.0
2021-10-26 13:25:00,143.65,143.72,143.62,143.7,10230.0,130.8748,130.9385,130.8474,130.9203,10230.0
2021-10-26 13:30:00,143.69,143.74,143.67,143.71,42710.0,130.9112,130.9568,130.893,130.9294,42710.0
2021-10-26 13:35:00,143.72,143.77,143.69,143.73,7971.0,130.9385,130.9841,130.9112,130.9477,7971.0
2021-10-26 13:40:00,143.74,143.74,143.69,143.69,9955.0,130.9568,130.9568,130.9112,130.9112,9955.0
2021-10-26 13:45:00,143.69,143.72,143.68,143.72,13295.0,130.9112,130.9385,130.9021,130.9385,13295.0
2021-10-26 13:50:00,143.72,143.73,143.69,143.71,23017.0,130.9385,130.9477,130.9112,130.9294,23017.0
2021-10-26 13:55:00,143.71,143.77,143.68,143.75,9062.0,130.9294,130.9841,130.9021,130.9659,9062.0
2021-10-26 14:00:00,143.75,143.82,143.75,143.81,69664.0,130.9659,131.0296,130.9659,131.0205,69664.0
2021-10-26 14:05:00,143.81,143.85,143.79,143.85,14456.0,131.0205,131.057,131.0023,131.057,14456.0
2021-10-26 14:10:00,143.84,143.9,143.81,143.89,15598.0,131.0479,131.1025,131.0205,131.0934,15598.0
2021-10-26 14:15:00,143.91,143.94,143.89,143.93,13352.0,131.1116,131.139,131.0934,131.1299,13352.0
2021-10-26 14:20:00,143.92,143.93,143.85,143.86,8762.0,131.1208,131.1299,131.057,131.0661,8762.0
2021-10-26 14:25:00,143.87,143.88,143.82,143.84,8053.0,131.0752,131.0843,131.0296,131.0479,8053.0
2021-10-26 14:30:00,143.86,143.91,143.85,143.88,13190.0,131.0661,131.1116,131.057,131.0843,13190.0
2021-10-26 14:35:00,143.89,143.91,143.81,143.81,8022.0,131.0934,131.1116,131.0205,131.0205,8022.0
2021-10-26 14:40:00,143.8,143.86,143.79,143.86,14716.0,131.0114,131.0661,131.0023,131.0661,14716.0
2021-10-26 14:45:00,143.85,143.88,143.85,143.88,4839.0,131.057,131.0843,131.057,131.0843,4839.0
2021-10-26 14:50:00,143.88,143.89,143.83,143.88,9586.0,131.0843,131.0934,131.0388,131.0843,9586.0
2021-10-26 14:55:00,143.88,143.95,143.88,143.94,6535.0,131.0843,131.1481,131.0843,131.139,6535.0
2021-10-26 15:00:00,143.94,144.02,143.93,144.02,10664.0,131.139,131.2119,131.1299,131.2119,10664.0
2021-10-26 15:05:00,144.02,144.03,143.99,144.02,9695.0,131.2119,131.221,131.1845,131.2119,9695.0
2021-10-26 15:10:00,144.01,144.02,143.97,143.99,13890.0,131.2028,131.2119,131.1663,131.1845,13890.0
2021-10-26 15:15:00,143.99,144.05,143.97,144.01,47452.0,131.1845,131.2392,131.1663,131.2028,47452.0
2021-10-26 15:20:00,144.03,144.07,144.0,144.01,19651.0,131.221,131.2574,131.1936,131.2028,19651.0
2021-10-26 15:25:00,144.02,144.03,143.9,143.9,14739.0,131.2119,131.221,131.1025,131.1025,14739.0
2021-10-26 15:30:00,143.93,143.95,143.89,143.93,12227.0,131.1299,131.1481,131.0934,131.1299,12227.0
2021-10-26 15:35:00,143.93,143.94,143.83,143.85,21137.0,131.1299,131.139,131.0388,131.057,21137.0
2021-10-26 15:40:00,143.86,143.93,143.85,143.93,9451.0,131.0661,131.1299,131.057,131.1299,9451.0
2021-10-26 15:45:00,143.93,143.97,143.86,143.86,10934.0,131.1299,131.1663,131.0661,131.0661,10934.0
2021-10-26 15:50:00,143.85,143.87,143.71,143.74,21228.0,131.057,131.0752,130.9294,130.9568,21228.0
2021-10-26 15:55:00,143.74,143.74,143.53,143.58,31883.0,130.9568,130.9568,130.7654,130.811,31883.0
2021-10-27 09:30:00,143.55,143.55,142.94,143.0,105525.0,130.7837,130.7837,130.2279,130.2826,105525.0
2021-10-27 09:35:00,143.01,143.05,142.83,142.91,28860.0,130.2917,130.3281,130.1277,130.2006,28860.0
2021-10-27 09:40:00,142.89,142.99,142.87,142.92,36467.0,130.1824,130.2735,130.1641,130.2097,36467.0
2021-10-27 09:45:00,142.9,143.07,142.89,143.02,17682.0,130.1915,130.3463,130.1824,130.3008,17682.0
2021-10-27 09:50:00,143.0,143.13,142.95,143.12,13723.0,130.2826,130.401,130.237,130.3919,13723.0
2021-10-27 09:55:00,143.11,143.18,142.95,143.17,14463.0,130.3828,130.4466,130.237,130.4375,14463.0
2021-10-27 10:00:00,143.17,143.33,143.12,143.3,42273.0,130.4375,130.5832,130.3919,130.5559,42273.0
2021-10-27 10:05:00,143.34,143.36,143.18,143.36,19665.0,130.5923,130.6106,130.4466,130.6106,19665.0
2021-10-27 10:10:00,143.33,143.5,143.33,143.37,84313.0,130.5832,130.7381,130.5832,130.6197,84313.0
2021-10-27 10:15:00,143.38,143.38,143.11,143.12,40888.0,130.6288,130.6288,130.3828,130.3919,40888.0
2021-10-27 10:20:00,143.09,143.18,142.99,143.0,15004.0,130.3646,130.4466,130.2735,130.2826,15004.0
2021-10-27 10:25:00,142.98,142.99,142.67,142.72,21679.0,130.2644,130.2735,129.9819,130.0275,21679.0
2021-10-27 10:30:00,142.7,142.85,142.65,142.81,80388.0,130.0093,130.1459,129.9637,130.1095,80388.0
2021-10-27 10:35:00,142.82,142.82,142.69,142.72,10061.0,130.1186,130.1186,130.0001,130.0275,10061.0
2021-10-27 10:40:00,142.7,142.73,142.64,142.66,30538.0,130.0093,130.0366,129.9546,129.9728,30538.0
2021-10-27 10:45:00,142.66,142.71,142.59,142.69,34501.0,129.9728,130.0184,129.909,130.0001,34501.0
2021-10-27 10:50:00,142.67,142.69,142.56,142.59,9738.0,129.9819,130.0001,129.8817,129.909,9738.0
2021-10-27 10:55:00,142.59,142.63,142.42,142.56,55343.0,129.909,129.9455,129.7542,129.8817,55343.0
2021-10-27 11:00:00,142.56,142.71,142.54,142.7,12067.0,129.8817,130.0184,129.8635,130.0093,12067.0
2021-10-27 11:05:00,142.72,142.73,142.56,142.6,7658.0,130.0275,130.0366,129.8817,129.9181,7658.0
2021-10-27 11:10:00,142.58,142.68,142.54,142.68,10579.0,129.8999,129.991,129.8635,129.991,10579.0
2021-10-27 11:15:00,142.65,142.66,142.6,142.61,10759.0,129.9637,129.9728,129.9181,129.9273,10759.0
2021-10-27 11:20:00,142.6,142.61,142.5,142.5,8151.0,129.9181,129.9273,129.827,129.827,8151.0
2021-10-27 11:25:00,142.5,142.58,142.48,142.53,15237.0,129.827,129.8999,129.8088,129.8544,15237.0
2021-10-27 11:30:00,142.53,142.54,142.47,142.54,4802.0,129.8544,129.8635,129.7997,129.8635,4802.0
2021-10-27 11:35:00,142.56,142.58,142.49,142.58,7096.0,129.8817,129.8999,129.8179,129.8999,7096.0
2021-10-27 11:40:00,142.56,142.65,142.5,142.5,94297.0,129.8817,129.9637,129.827,129.827,94297.0
2021-10-27 11:45:00,142.48,142.52,142.4,142.41,7771.0,129.8088,129.8453,129.7359,129.745,7771.0
2021-10-27 11:50:00,142.39,142.44,142.34,142.39,8175.0,129.7268,129.7724,129.6813,129.7268,8175.0
2021-10-27 11:55:00,142.38,142.4,142.32,142.35,6480.0,129.7177,129.7359,129.663,129.6904,6480.0
2021-10-27 12:00:00,142.36,142.37,142.24,142.25,7302.0,129.6995,129.7086,129.5902,129.5993,7302.0
2021-10-27 12:05:00,142.25,142.4,142.24,142.37,9240.0,129.5993,129.7359,129.5902,129.7086,9240.0
2021-10-27 12:10:00,142.4,142.43,142.37,142.42,3133.0,129.7359,129.7633,129.7086,129.7542,3133.0
2021-10-27 12:15:00,142.41,142.43,142.36,142.39,5961.0,129.745,129.7633,129.6995,129.7268,5961.0
2021-10-27 12:20:00,142.38,142.43,142.38,142.38,5903.0,129.7177,129.7633,129.7177,129.7177,5903.0
2021-10-27 12:25:00,142.4,142.43,142.34,142.39,8844.0,129.7359,129.7633,129.6813,129.7268,8844.0
2021-10-27 12:30:00,142.33,142.33,142.2,142.2,7284.0,129.6722,129.6722,129.5537,129.5537,7284.0
2021-10-27 12:35:00,142.17,142.17,142.07,142.11,8545.0,129.5264,129.5264,129.4353,129.4717,8545.0
2021-10-27 12:40:00,142.09,142.13,142.07,142.13,5426.0,129.4535,129.4899,129.4353,129.4899,5426.0
2021-10-27 12:45:00,142.13,142.15,142.08,142.11,4853.0,129.4899,129.5082,129.4444,129.4717,4853.0
2021-10-27 12:50:00,142.13,142.19,142.11,142.12,7770.0,129.4899,129.5446,129.4717,129.4808,7770.0
2021-10-27 12:55:00,142.12,142.16,142.1,142.14,6420.0,129.4808,129.5173,129.4626,129.4991,6420.0
2021-10-27 13:00:00,142.15,142.17,142.1,142.11,7655.0,129.5082,129.5264,129.4626,129.4717,7655.0
2021-10-27 13:05:00,142.15,142.22,142.14,142.21,6094.0,129.5082,129.5719,129.4991,129.5628,6094.0
2021-10-27 13:10:00,142.23,142.28,142.21,142.26,13869.0,129.5811,129.6266,129.5628,129.6084,13869.0
2021-10-27 13:15:00,142.27,142.27,142.2,142.23,12204.0,129.6175,129.6175,129.5537,129.5811,12204.0
2021-10-27 13:20:00,142.24,142.29,142.24,142.27,24281.0,129.5902,129.6357,129.5902,129.6175,24281.0
2021-10-27 13:25:00,142.26,142.26,142.2,142.22,8302.0,129.6084,129.6084,129.5537,129.5719,8302.0
2021-10-27 13:30:00,142.24,142.26,142.18,142.18,28348.0,129.5902,129.6084,129.5355,129.5355,28348.0
2021-10-27 13:35:00,142.19,142.23,142.16,142.22,22516.0,129.5446,129.5811,129.5173,129.5719,22516.0
2021-10-27 13:40:00,142.24,142.24,142.2,142.23,47683.0,129.5902,129.5902,129.5537,129.5811,47683.0
2021-10-27 13:45:00,142.24,142.26,142.23,142.25,13911.0,129.5902,129.6084,129.5811,129.5993,13911.0
2021-10-27 13:50:00,142.25,142.32,142.25,142.32,17874.0,129.5993,129.663,129.5993,129.663,17874.0
2021-10-27 13:55:00,142.33,142.36,142.31,142.36,8464.0,129.6722,129.6995,129.6539,129.6995,8464.0
2021-10-27 14:00:00,142.35,142.39,142.33,142.38,15189.0,129.6904,129.7268,129.6722,129.7177,15189.0
2021-10-27 14:05:00,142.38,142.38,142.33,142.37,10349.0,129.7177,129.7177,129.6722,129.7086,10349.0
2021-10-27 14:10:00,142.37,142.45,142.37,142.43,20228.0,129.7086,129.7815,129.7086,129.7633,20228.0
2021-10-27 14:15:00,142.43,142.47,142.42,142.43,8079.0,129.7633,129.7997,129.7542,129.7633,8079.0
2021-10-27 14:20:00,142.44,142.48,142.43,142.44,14266.0,129.7724,129.8088,129.7633,129.7724,14266.0
2021-10-27 14:25:00,142.44,142.44,142.36,142.38,18619.0,129.7724,129.7724,129.6995,129.7177,18619.0
2021-10-27 14:30:00,142.38,142.39,142.29,142.33,18042.0,129.7177,129.7268,129.6357,129.6722,18042.0
2021-10-27 14:35:00,142.32,142.35,142.29,142.34,16542.0,129.663,129.6904,129.6357,129.6813,16542.0
2021-10-27 14:40:00,142.32,142.32,142.24,142.25,11672.0,129.663,129.663,129.5902,129.5993,11672.0
2021-10-27 14:45:00,142.25,142.27,142.22,142.27,12566.0,129.5993,129.6175,129.5719,129.6175,12566.0
2021-10-27 14:50:00,142.27,142.27,142.23,142.25,16214.0,129.6175,129.6175,129.5811,129.5993,16214.0
2021-10-27 14:55:00,142.24,142.27,142.21,142.26,16970.0,129.5902,129.6175,129.5628,129.6084,16970.0
2021-10-27 15:00:00,142.25,142.26,142.19,142.21,27640.0,129.5993,129.6084,129.5446,129.5628,27640.0
2021-10-27 15:05:00,142.22,142.22,142.18,142.18,16920.0,129.5719,129.5719,129.5355,129.5355,16920.0
2021-10-27 15:10:00,142.18,142.18,142.01,142.01,38596.0,129.5355,129.5355,129.3806,129.3806,38596.0
2021-10-27 15:15:00,142.01,142.06,141.9,141.9,45626.0,129.3806,129.4262,129.2804,129.2804,45626.0
2021-10-27 15:20:00,141.89,141.99,141.87,141.98,71498.0,129.2713,129.3624,129.2531,129.3533,71498.0
2021-10-27 15:25:00,142.03,142.11,141.99,142.07,10350.0,129.3988,129.4717,129.3624,129.4353,10350.0
2021-10-27 15:30:00,142.06,142.06,141.89,141.99,46127.0,129.4262,129.4262,129.2713,129.3624,46127.0
2021-10-27 15:35:00,141.98,142.04,141.94,142.03,33266.0,129.3533,129.408,129.3168,129.3988,33266.0
2021-10-27 15:40:00,142.03,142.06,141.94,141.99,37750.0,129.3988,129.4262,129.3168,129.3624,37750.0
2021-10-27 15:45:00,141.99,142.01,141.82,141.82,21540.0,129.3624,129.3806,129.2075,129.2075,21540.0
2021-10-27 15:50:00,141.82,141.84,141.73,141.75,28805.0,129.2075,129.2257,129.1255,129.1437,28805.0
2021-10-27 15:55:00,141.75,141.75,141.64,141.66,440335.0,129.1437,129.1437,129.0435,129.0617,440335.0
2021-10-28 09:30:00,141.89,142.34,141.89,142.3,60361.0,129.2713,129.6813,129.2713,129.6448,60361.0
2021-10-28 09:35:00,142.28,142.48,142.25,142.44,43342.0,129.6266,129.8088,129.5993,129.7724,43342.0
2021-10-28 09:40:00,142.46,142.5,142.35,142.45,40107.0,129.7906,129.827,129.6904,129.7815,40107.0
2021-10-28 09:45:00,142.46,142.6,142.46,142.59,35593.0,129.7906,129.9181,129.7906,129.909,35593.0
2021-10-28 09:50:00,142.61,142.72,142.6,142.62,22011.0,129.9273,130.0275,129.9181,129.9364,22011.0
2021-10-28 09:55:00,142.63,142.73,142.63,142.69,16627.0,129.9455,130.0366,129.9455,130.0001,16627.0
2021-10-28 10:00:00,142.72,142.74,142.56,142.56,28597.0,130.0275,130.0457,129.8817,129.8817,28597.0
2021-10-28 10:05:00,142.55,142.57,142.47,142.48,16294.0,129.8726,129.8908,129.7997,129.8088,16294.0
2021-10-28 10:10:00,142.51,142.55,142.31,142.46,53008.0,129.8362,129.8726,129.6539,129.7906,53008.0
2021-10-28 10:15:00,142.47,142.51,142.39,142.41,13109.0,129.7997,129.8362,129.7268,129.745,13109.0
2021-10-28 10:20:00,142.39,142.47,142.37,142.42,28392.0,129.7268,129.7997,129.7086,129.7542,28392.0
2021-10-28 10:25:00,142.41,142.65,142.41,142.62,11719.0,129.745,129.9637,129.745,129.9364,11719.0
2021-10-28 10:30:00,142.63,142.65,142.56,142.63,9210.0,129.9455,129.9637,129.8817,129.9455,9210.0
2021-10-28 10:35:00,142.65,142.68,142.61,142.67,15146.0,129.9637,129.991,129.9273,129.9819,15146.0
2021-10-28 10:40:00,142.68,142.7,142.59,142.59,5030.0,129.991,130.0093,129.909,129.909,5030.0
2021-10-28 10:45:00,142.6,142.76,142.57,142.69,25298.0,129.9181,130.0639,129.8908,130.0001,25298.0
2021-10-28 10:50:00,142.68,142.78,142.66,142.78,10268.0,129.991,130.0821,129.9728,130.0821,10268.0
2021-10-28 10:55:00,142.78,142.82,142.76,142.81,10285.0,130.0821,130.1186,130.0639,130.1095,10285.0
2021-10-28 11:00:00,142.81,142.86,142.76,142.76,6016.0,130.1095,130.155,130.0639,130.0639,6016.0
2021-10-28 11:05:00,142.75,142.85,142.71,142.81,12884.0,130.0548,130.1459,130.0184,130.1095,12884.0
2021-10-28 11:10:00,142.81,142.86,142.76,142.76,6660.0,130.1095,130.155,130.0639,130.0639,6660.0
2021-10-28 11:15:00,142.77,142.79,142.62,142.63,4922.0,130.073,130.0913,129.9364,129.9455,4922.0
2021-10-28 11:20:00,142.66,142.69,142.58,142.58,8435.0,129.9728,130.0001,129.8999,129.8999,8435.0
2021-10-28 11:25:00,142.6,142.63,142.55,142.58,44693.0,129.9181,129.9455,129.8726,129.8999,44693.0
2021-10-28 11:30:00,142.58,142.69,142.57,142.69,4453.0,129.8999,130.0001,129.8908,130.0001,4453.0
2021-10-28 11:35:00,142.69,142.75,142.69,142.7,7949.0,130.0001,130.0548,130.0001,130.0093,7949.0
2021-10-28 11:40:00,142.7,142.74,142.64,142.69,8402.0,130.0093,130.0457,129.9546,130.0001,8402.0
2021-10-28 11:45:00,142.69,142.7,142.46,142.46,11455.0,130.0001,130.0093,129.7906,129.7906,11455.0
2021-10-28 11:50:00,142.45,142.53,142.4,142.46,5829.0,129.7815,129.8544,129.7359,129.7906,5829.0
2021-10-28 11:55:00,142.45,142.46,142.42,142.46,8652.0,129.7815,129.7906,129.7542,129.7906,8652.0
2021-10-28 12:00:00,142.46,142.52,142.45,142.52,4195.0,129.7906,129.8453,129.7815,129.8453,4195.0
2021-10-28 12:05:00,142.52,142.57,142.52,142.55,12779.0,129.8453,129.8908,129.8453,129.8726,12779.0
2021-10-28 12:10:00,142.55,142.58,142.54,142.55,5547.0,129.8726,129.8999,129.8635,129.8726,5547.0
2021-10-28 12:15:00,142.56,142.59,142.54,142.58,7262.0,129.8817,129.909,129.8635,129.8999,7262.0
2021-10-28 12:20:00,142.57,142.58,142.52,142.55,10728.0,129.8908,129.8999,129.8453,129.8726,10728.0
2021-10-28 12:25:00,142.55,142.55,142.42,142.42,12995.0,129.8726,129.8726,129.7542,129.7542,12995.0
2021-10-28 12:30:00,142.43,142.44,142.39,142.42,13045.0,129.7633,129.7724,129.7268,129.7542,13045.0
2021-10-28 12:35:00,142.4,142.44,142.36,142.42,3917.0,129.7359,129.7724,129.6995,129.7542,3917.0
2021-10-28 12:40:00,142.41,142.45,142.36,142.45,6272.0,129.745,129.7815,129.6995,129.7815,6272.0
2021-10-28 12:45:00,142.48,142.59,142.48,142.58,6018.0,129.8088,129.909,129.8088,129.8999,6018.0
2021-10-28 12:50:00,142.59,142.59,142.47,142.51,7760.0,129.909,129.909,129.7997,129.8362,7760.0
2021-10-28 12:55:00,142.52,142.53,142.39,142.45,17501.0,129.8453,129.8544,129.7268,129.7815,17501.0
2021-10-28 13:00:00,142.47,142.52,142.46,142.52,5911.0,129.7997,129.8453,129.7906,129.8453,5911.0
2021-10-28 13:05:00,142.53,142.53,142.48,142.51,4002.0,129.8544,129.8544,129.8088,129.8362,4002.0
2021-10-28 13:10:00,142.5,142.52,142.49,142.5,4527.0,129.827,129.8453,129.8179,129.827,4527.0
2021-10-28 13:15:00,142.5,142.51,142.45,142.45,9861.0,129.827,129.8362,129.7815,129.7815,9861.0
2021-10-28 13:20:00,142.47,142.47,142.43,142.43,5861.0,129.7997,129.7997,129.7633,129.7633,5861.0
2021-10-28 13:25:00,142.43,142.5,142.42,142.5,8354.0,129.7633,129.827,129.7542,129.827,8354.0
2021-10-28 13:30:00,142.49,142.58,142.49,142.58,31034.0,129.8179,129.8999,129.8179,129.8999,31034.0
2021-10-28 13:35:00,142.59,142.61,142.56,142.61,10603.0,129.909,129.9273,129.8817,129.9273,10603.0
2021-10-28 13:40:00,142.61,142.64,142.6,142.63,22696.0,129.9273,129.9546,129.9181,129.9455,22696.0
2021-10-28 13:45:00,142.62,142.63,142.57,142.59,3473.0,129.9364,129.9455,129.8908,129.909,3473.0
2021-10-28 13:50:00,142.61,142.65,142.6,142.63,3783.0,129.9273,129.9637,129.9181,129.9455,3783.0
2021-10-28 13:55:00,142.62,142.63,142.55,142.56,7248.0,129.9364,129.9455,129.8726,129.8817,7248.0
2021-10-28 14:00:00,142.56,142.66,142.56,142.65,12094.0,129.8817,129.9728,129.8817,129.9637,12094.0
2021-10-28 14:05:00,142.66,142.67,142.63,142.64,7670.0,129.9728,129.9819,129.9455,129.9546,7670.0
2021-10-28 14:10:00,142.64,142.65,142.6,142.61,6919.0,129.9546,129.9637,129.9181,129.9273,6919.0
2021-10-28 14:15:00,142.6,142.67,142.58,142.66,6293.0,129.9181,129.9819,129.8999,129.9728,6293.0
2021-10-28 14:20:00,142.64,142.68,142.64,142.64,23162.0,129.9546,129.991,129.9546,129.9546,23162.0
2021-10-28 14:25:00,142.65,142.66,142.61,142.64,6039.0,129.9637,129.9728,129.9273,129.9546,6039.0
2021-10-28 14:30:00,142.64,142.64,142.59,142.62,8714.0,129.9546,129.9546,129.909,129.9364,8714.0
2021-10-28 14:35:00,142.63,142.63,142.59,142.6,13184.0,129.9455,129.9455,129.909,129.9181,13184.0
2021-10-28 14:40:00,142.61,142.62,142.58,142.61,13576.0,129.9273,129.9364,129.8999,129.9273,13576.0
2021-10-28 14:45:00,142.6,142.64,142.59,142.64,9502.0,129.9181,129.9546,129.909,129.9546,9502.0
2021-10-28 14:50:00,142.65,142.65,142.6,142.62,8105.0,129.9637,129.9637,129.9181,129.9364,8105.0
2021-10-28 14:55:00,142.62,142.62,142.55,142.56,10997.0,129.9364,129.9364,129.8726,129.8817,10997.0
2021-10-28 15:00:00,142.56,142.56,142.5,142.52,7126.0,129.8817,129.8817,129.827,129.8453,7126.0
2021-10-28 15:05:00,142.52,142.55,142.49,142.55,15946.0,129.8453,129.8726,129.8179,129.8726,15946.0
2021-10-28 15:10:00,142.53,142.53,142.46,142.47,8450.0,129.8544,129.8544,129.7906,129.7997,8450.0
2021-10-28 15:15:00,142.45,142.52,142.44,142.52,13708.0,129.7815,129.8453,129.7724,129.8453,13708.0
2021-10-28 15:20:00,142.52,142.55,142.47,142.49,11809.0,129.8453,129.8726,129.7997,129.8179,11809.0
2021-10-28 15:25:00,142.49,142.49,142.4,142.43,23654.0,129.8179,129.8179,129.7359,129.7633,23654.0
2021-10-28 15:30:00,142.43,142.56,142.39,142.47,21780.0,129.7633,129.8817,129.7268,129.7997,21780.0
2021-10-28 15:35:00,142.47,142.62,142.47,142.6,13325.0,129.7997,129.9364,129.7997,129.9181,13325.0
2021-10-28 15:40:00,142.62,142.66,142.6,142.63,16943.0,129.9364,129.9728,129.9181,129.9455,16943.0
2021-10-28 15:45:00,142.63,142.7,142.6,142.68,19062.0,129.9455,130.0093,129.9181,129.991,19062.0
2021-10-28 15:50:00,142.7,142.89,142.7,142.89,102194.0,130.0093,130.1824,130.0093,130.1824,102194.0
2021-10-28 15:55:00,142.88,142.96,142.87,142.93,49297.0,130.1732,130.2461,130.1641,130.2188,49297.0
2021-10-29 09:30:00,142.75,142.97,142.63,142.96,60266.0,130.0548,130.2552,129.9455,130.2461,60266.0
2021-10-29 09:35:00,142.95,143.11,142.84,142.92,68591.0,130.237,130.3828,130.1368,130.2097,68591.0
2021-10-29 09:40:00,142.9,143.06,142.84,142.96,64770.0,130.1915,130.3372,130.1368,130.2461,64770.0
2021-10-29 09:45:00,142.97,143.15,142.97,143.15,29933.0,130.2552,130.4192,130.2552,130.4192,29933.0
2021-10-29 09:50:00,143.18,143.21,143.03,143.17,16455.0,130.4466,130.4739,130.3099,130.4375,16455.0
2021-10-29 09:55:00,143.19,143.23,143.02,143.02,33479.0,130.4557,130.4921,130.3008,130.3008,33479.0
2021-10-29 10:00:00,143.02,143.09,142.95,142.98,13433.0,130.3008,130.3646,130.237,130.2644,13433.0
2021-10-29 10:05:00,142.99,143.03,142.92,142.99,11119.0,130.2735,130.3099,130.2097,130.2735,11119.0
2021-10-29 10:10:00,142.94,142.98,142.83,142.84,29395.0,130.2279,130.2644,130.1277,130.1368,29395.0
2021-10-29 10:15:00,142.82,142.82,142.7,142.78,7252.0,130.1186,130.1186,130.0093,130.0821,7252.0
2021-10-29 10:20:00,142.75,142.85,142.74,142.76,26443.0,130.0548,130.1459,130.0457,130.0639,26443.0
2021-10-29 10:25:00,142.74,142.75,142.64,142.74,18530.0,130.0457,130.0548,129.9546,130.0457,18530.0
2021-10-29 10:30:00,142.76,142.76,142.63,142.69,22910.0,130.0639,130.0639,129.9455,130.0001,22910.0
2021-10-29 10:35:00,142.69,142.82,142.69,142.78,30859.0,130.0001,130.1186,130.0001,130.0821,30859.0
2021-10-29 10:40:00,142.79,142.83,142.76,142.83,28884.0,130.0913,130.1277,130.0639,130.1277,28884.0
2021-10-29 10:45:00,142.83,142.94,142.82,142.94,21834.0,130.1277,130.2279,130.1186,130.2279,21834.0
2021-10-29 10:50:00,142.97,143.0,142.92,142.93,15617.0,130.2552,130.2826,130.2097,130.2188,15617.0
2021-10-29 10:55:00,142.93,143.02,142.91,142.94,13180.0,130.2188,130.3008,130.2006,130.2279,13180.0
2021-10-29 11:00:00,142.94,142.99,142.93,142.98,11543.0,130.2279,130.2735,130.2188,130.2644,11543.0
2021-10-29 11:05:00,142.97,143.03,142.94,143.02,23694.0,130.2552,130.3099,130.2279,130.3008,23694.0
2021-10-29 11:10:00,143.07,143.13,143.03,143.03,7856.0,130.3463,130.401,130.3099,130.3099,7856.0
2021-10-29 11:15:00,143.03,143.06,143.0,143.03,6971.0,130.3099,130.3372,130.2826,130.3099,6971.0
2021-10-29 11:20:00,143.03,143.04,142.96,143.04,8084.0,130.3099,130.319,130.2461,130.319,8084.0
2021-10-29 11:25:00,143.06,143.08,143.01,143.02,4762.0,130.3372,130.3555,130.2917,130.3008,4762.0
2021-10-29 11:30:00,143.02,143.14,143.01,143.11,11928.0,130.3008,130.4101,130.2917,130.3828,11928.0
2021-10-29 11:35:00,143.1,143.1,143.01,143.02,7397.0,130.3737,130.3737,130.2917,130.3008,7397.0
2021-10-29 11:40:00,143.02,143.03,142.87,142.87,11544.0,130.3008,130.3099,130.1641,130.1641,11544.0
2021-10-29 11:45:00,142.87,142.9,142.83,142.9,7932.0,130.1641,130.1915,130.1277,130.1915,7932.0
2021-10-29 11:50:00,142.89,142.95,142.87,142.93,5900.0,130.1824,130.237,130.1641,130.2188,5900.0
2021-10-29 11:55:00,142.94,142.98,142.93,142.93,7338.0,130.2279,130.2644,130.2188,130.2188,7338.0
2021-10-29 12:00:00,142.92,142.94,142.9,142.92,4433.0,130.2097,130.2279,130.1915,130.2097,4433.0
2021-10-29 12:05:00,142.93,142.99,142.92,142.99,5691.0,130.2188,130.2735,130.2097,130.2735,5691.0
2021-10-29 12:10:00,142.99,143.07,142.99,143.03,13997.0,130.2735,130.3463,130.2735,130.3099,13997.0
2021-10-29 12:15:00,143.06,143.07,143.02,143.02,4058.0,130.3372,130.3463,130.3008,130.3008,4058.0
2021-10-29 12:20:00,143.02,143.14,143.01,143.12,73882.0,130.3008,130.4101,130.2917,130.3919,73882.0
2021-10-29 12:25:00,143.12,143.14,143.07,143.14,17482.0,130.3919,130.4101,130.3463,130.4101,17482.0
2021-10-29 12:30:00,143.14,143.14,143.06,143.06,69212.0,130.4101,130.4101,130.3372,130.3372,69212.0
2021-10-29 12:35:00,143.07,143.15,143.07,143.15,11543.0,130.3463,130.4192,130.3463,130.4192,11543.0
2021-10-29 12:40:00,143.15,143.17,143.12,143.13,5152.0,130.4192,130.4375,130.3919,130.401,5152.0
2021-10-29 12:45:00,143.14,143.14,143.08,143.1,5831.0,130.4101,130.4101,130.3555,130.3737,5831.0
2021-10-29 12:50:00,143.1,143.1,143.01,143.03,6559.0,130.3737,130.3737,130.2917,130.3099,6559.0
2021-10-29 12:55:00,143.03,143.04,142.98,143.0,11078.0,130.3099,130.319,130.2644,130.2826,11078.0
2021-10-29 13:00:00,143.0,143.02,142.98,143.02,9351.0,130.2826,130.3008,130.2644,130.3008,9351.0
2021-10-29 13:05:00,143.02,143.03,142.97,143.03,3885.0,130.3008,130.3099,130.2552,130.3099,3885.0
2021-10-29 13:10:00,143.02,143.04,142.97,143.0,8336.0,130.3008,130.319,130.2552,130.2826,8336.0
2021-10-29 13:15:00,142.98,143.0,142.97,143.0,7192.0,130.2644,130.2826,130.2552,130.2826,7192.0
2021-10-29 13:20:00,143.0,143.0,142.96,142.97,11584.0,130.2826,130.2826,130.2461,130.2552,11584.0
2021-10-29 13:25:00,142.97,142.99,142.94,142.96,19457.0,130.2552,130.2735,130.2279,130.2461,19457.0
2021-10-29 13:30:00,142.96,142.98,142.94,142.98,6567.0,130.2461,130.2644,130.2279,130.2644,6567.0
2021-10-29 13:35:00,142.99,142.99,142.95,142.97,47176.0,130.2735,130.2735,130.237,130.2552,47176.0
2021-10-29 13:40:00,142.97,142.97,142.94,142.94,47333.0,130.2552,130.2552,130.2279,130.2279,47333.0
2021-10-29 13:45:00,142.94,142.96,142.87,142.89,15830.0,130.2279,130.2461,130.1641,130.1824,15830.0
2021-10-29 13:50:00,142.89,142.92,142.88,142.92,12390.0,130.1824,130.2097,130.1732,130.2097,12390.0
2021-10-29 13:55:00,142.91,142.96,142.9,142.95,9901.0,130.2006,130.2461,130.1915,130.237,9901.0
2021-10-29 14:00:00,142.93,142.94,142.89,142.91,10638.0,130.2188,130.2279,130.1824,130.2006,10638.0
2021-10-29 14:05:00,142.91,142.91,142.84,142.86,16689.0,130.2006,130.2006,130.1368,130.155,16689.0
2021-10-29 14:10:00,142.85,142.87,142.84,142.84,12046.0,130.1459,130.1641,130.1368,130.1368,12046.0
2021-10-29 14:15:00,142.84,142.84,142.71,142.71,18701.0,130.1368,130.1368,130.0184,130.0184,18701.0
2021-10-29 14:20:00,142.72,142.74,142.59,142.6,49893.0,130.0275,130.0457,129.909,129.9181,49893.0
2021-10-29 14:25:00,142.59,142.63,142.56,142.56,12763.0,129.909,129.9455,129.8817,129.8817,12763.0
2021-10-29 14:30:00,142.56,142.59,142.53,142.55,11500.0,129.8817,129.909,129.8544,129.8726,11500.0
2021-10-29 14:35:00,142.53,142.59,142.53,142.55,7696.0,129.8544,129.909,129.8544,129.8726,7696.0
2021-10-29 14:40:00,142.56,142.66,142.56,142.66,20715.0,129.8817,129.9728,129.8817,129.9728,20715.0
2021-10-29 14:45:00,142.68,142.69,142.63,142.68,27257.0,129.991,130.0001,129.9455,129.991,27257.0
2021-10-29 14:50:00,142.67,142.71,142.66,142.69,11869.0,129.9819,130.0184,129.9728,130.0001,11869.0
2021-10-29 14:55:00,142.69,142.71,142.64,142.66,17637.0,130.0001,130.0184,129.9546,129.9728,17637.0
2021-10-29 15:00:00,142.66,142.69,142.59,142.62,11852.0,129.9728,130.0001,129.909,129.9364,11852.0
2021-10-29 15:05:00,142.62,142.68,142.61,142.62,13587.0,129.9364,129.991,129.9273,129.9364,13587.0
2021-10-29 15:10:00,142.62,142.63,142.58,142.59,26714.0,129.9364,129.9455,129.8999,129.909,26714.0
2021-10-29 15:15:00,142.61,142.61,142.4,142.47,24821.0,129.9273,129.9273,129.7359,129.7997,24821.0
2021-10-29 15:20:00,142.47,142.51,142.4,142.41,19135.0,129.7997,129.8362,129.7359,129.745,19135.0
2021-10-29 15:25:00,142.41,142.48,142.39,142.47,27039.0,129.745,129.8088,129.7268,129.7997,27039.0
2021-10-29 15:30:00,142.46,142.56,142.45,142.55,46661.0,129.7906,129.8817,129.7815,129.8726,46661.0
2021-10-29 15:35:00,142.54,142.65,142.53,142.61,28444.0,129.8635,129.9637,129.8544,129.9273,28444.0
2021-10-29 15:40:00,142.62,142.8,142.62,142.77,27019.0,129.9364,130.1004,129.9364,130.073,27019.0
2021-10-29 15:45:00,142.77,142.88,142.76,142.81,38738.0,130.073,130.1732,130.0639,130.1095,38738.0
2021-10-29 15:50:00,142.8,142.93,142.7,142.9,96785.0,130.1004,130.2188,130.0093,130.1915,96785.0
2021-10-29 15:55:00,142.89,142.93,142.74,142.74,69984.0,130.1824,130.2188,130.0457,130.0457,69984.0
2021-11-01 09:30:00,143.24,143.56,143.2,143.49,104982.0,130.5012,130.7928,130.4648,130.729,104982.0
2021-11-01 09:35:00,143.47,143.52,143.23,143.4,53050.0,130.7108,130.7563,130.4921,130.647,53050.0
2021-11-01 09:40:00,143.4,143.53,143.38,143.39,30523.0,130.647,130.7654,130.6288,130.6379,30523.0
2021-11-01 09:45:00,143.41,143.45,143.21,143.22,26779.0,130.6561,130.6926,130.4739,130.483,26779.0
2021-11-01 09:50:00,143.2,143.26,143.12,143.18,4779.0,130.4648,130.5195,130.3919,130.4466,4779.0
2021-11-01 09:55:00,143.14,143.29,143.14,143.22,53953.0,130.4101,130.5468,130.4101,130.483,53953.0
2021-11-01 10:00:00,143.2,143.22,142.88,142.98,229527.0,130.4648,130.483,130.1732,130.2644,229527.0
2021-11-01 10:05:00,143.02,143.29,143.02,143.27,18882.0,130.3008,130.5468,130.3008,130.5286,18882.0
2021-11-01 10:10:00,143.24,143.25,143.09,143.14,20117.0,130.5012,130.5103,130.3646,130.4101,20117.0
2021-11-01 10:15:00,143.14,143.19,143.12,143.17,20616.0,130.4101,130.4557,130.3919,130.4375,20616.0
2021-11-01 10:20:00,143.18,143.21,142.88,142.95,17046.0,130.4466,130.4739,130.1732,130.237,17046.0
2021-11-01 10:25:00,142.98,143.04,142.93,142.94,16550.0,130.2644,130.319,130.2188,130.2279,16550.0
2021-11-01 10:30:00,142.96,143.03,142.89,143.02,9921.0,130.2461,130.3099,130.1824,130.3008,9921.0
2021-11-01 10:35:00,143.02,143.03,142.95,142.96,10378.0,130.3008,130.3099,130.237,130.2461,10378.0
2021-11-01 10:40:00,142.94,143.04,142.94,143.03,6796.0,130.2279,130.319,130.2279,130.3099,6796.0
2021-11-01 10:45:00,143.03,143.04,142.89,142.94,13902.0,130.3099,130.319,130.1824,130.2279,13902.0
2021-11-01 10:50:00,142.92,142.98,142.8,142.8,13459.0,130.2097,130.2644,130.1004,130.1004,13459.0
2021-11-01 10:55:00,142.82,142.94,142.8,142.92,21459.0,130.1186,130.2279,130.1004,130.2097,21459.0
2021-11-01 11:00:00,142.95,143.14,142.94,143.13,18176.0,130.237,130.4101,130.2279,130.401,18176.0
2021-11-01 11:05:00,143.1,143.12,143.04,143.05,4375.0,130.3737,130.3919,130.319,130.3281,4375.0
2021-11-01 11:10:00,143.06,143.06,142.98,143.0,9335.0,130.3372,130.3372,130.2644,130.2826,9335.0
2021-11-01 11:15:00,143.0,143.1,142.99,143.08,14678.0,130.2826,130.3737,130.2735,130.3555,14678.0
2021-11-01 11:20:00,143.12,143.17,143.1,143.14,41289.0,130.3919,130.4375,130.3737,130.4101,41289.0
2021-11-01 11:25:00,143.14,143.14,143.09,143.09,6628.0,130.4101,130.4101,130.3646,130.3646,6628.0
2021-11-01 11:30:00,143.15,143.17,143.14,143.15,4385.0,130.4192,130.4375,130.4101,130.4192,4385.0
2021-11-01 11:35:00,143.17,143.17,143.02,143.05,10212.0,130.4375,130.4375,130.3008,130.3281,10212.0
2021-11-01 11:40:00,143.05,143.12,143.03,143.12,3300.0,130.3281,130.3919,130.3099,130.3919,3300.0
2021-11-01 11:45:00,143.13,143.13,143.03,143.05,5699.0,130.401,130.401,130.3099,130.3281,5699.0
2021-11-01 11:50:00,143.04,143.07,143.01,143.03,12342.0,130.319,130.3463,130.2917,130.3099,12342.0
2021-11-01 11:55:00,143.03,143.11,143.03,143.11,5509.0,130.3099,130.3828,130.3099,130.3828,5509.0
2021-11-01 12:00:00,143.12,143.15,143.1,143.14,8524.0,130.3919,130.4192,130.3737,130.4101,8524.0
2021-11-01 12:05:00,143.18,143.19,143.14,143.18,5966.0,130.4466,130.4557,130.4101,130.4466,5966.0
2021-11-01 12:10:00,143.16,143.22,143.15,143.2,2577.0,130.4283,130.483,130.4192,130.4648,2577.0
2021-11-01 12:15:00,143.21,143.22,143.15,143.19,7076.0,130.4739,130.483,130.4192,130.4557,7076.0
2021-11-01 12:20:00,143.21,143.23,143.18,143.21,7418.0,130.4739,130.4921,130.4466,130.4739,7418.0
2021-11-01 12:25:00,143.22,143.23,143.2,143.21,18959.0,130.483,130.4921,130.4648,130.4739,18959.0
2021-11-01 12:30:00,143.21,143.24,143.2,143.23,3740.0,130.4739,130.5012,130.4648,130.4921,3740.0
2021-11-01 12:35:00,143.23,143.3,143.21,143.29,6170.0,130.4921,130.5559,130.4739,130.5468,6170.0
2021-11-01 12:40:00,143.3,143.34,143.29,143.32,16895.0,130.5559,130.5923,130.5468,130.5741,16895.0
2021-11-01 12:45:00,143.31,143.38,143.29,143.37,7116.0,130.565,130.6288,130.5468,130.6197,7116.0
2021-11-01 12:50:00,143.39,143.41,143.36,143.41,6763.0,130.6379,130.6561,130.6106,130.6561,6763.0
2021-11-01 12:55:00,143.41,143.43,143.39,143.42,8444.0,130.6561,130.6743,130.6379,130.6652,8444.0
2021-11-01 13:00:00,143.41,143.42,143.35,143.36,15226.0,130.6561,130.6652,130.6014,130.6106,15226.0
2021-11-01 13:05:00,143.37,143.38,143.34,143.36,5131.0,130.6197,130.6288,130.5923,130.6106,5131.0
2021-11-01 13:10:00,143.37,143.37,143.33,143.35,15806.0,130.6197,130.6197,130.5832,130.6014,15806.0
2021-11-01 13:15:00,143.36,143.37,143.33,143.33,15512.0,130.6106,130.6197,130.5832,130.5832,15512.0
2021-11-01 13:20:00,143.32,143.32,143.16,143.18,27875.0,130.5741,130.5741,130.4283,130.4466,27875.0
2021-11-01 13:25:00,143.16,143.24,143.15,143.19,11470.0,130.4283,130.5012,130.4192,130.4557,11470.0
2021-11-01 13:30:00,143.19,143.2,143.14,143.17,5456.0,130.4557,130.4648,130.4101,130.4375,5456.0
2021-11-01 13:35:00,143.17,143.24,143.16,143.23,36055.0,130.4375,130.5012,130.4283,130.4921,36055.0
2021-11-01 13:40:00,143.23,143.23,143.1,143.1,27050.0,130.4921,130.4921,130.3737,130.3737,27050.0
2021-11-01 13:45:00,143.09,143.13,143.08,143.11,5216.0,130.3646,130.401,130.3555,130.3828,5216.0
2021-11-01 13:50:00,143.11,143.12,143.06,143.08,14595.0,130.3828,130.3919,130.3372,130.3555,14595.0
2021-11-01 13:55:00,143.06,143.11,143.05,143.06,15497.0,130.3372,130.3828,130.3281,130.3372,15497.0
2021-11-01 14:00:00,143.06,143.1,143.04,143.04,5956.0,130.3372,130.3737,130.319,130.319,5956.0
2021-11-01 14:05:00,143.05,143.08,142.98,143.02,13229.0,130.3281,130.3555,130.2644,130.3008,13229.0
2021-11-01 14:10:00,143.03,143.07,142.98,143.0,14281.0,130.3099,130.3463,130.2644,130.2826,14281.0
2021-11-01 14:15:00,143.02,143.02,142.94,142.96,9657.0,130.3008,130.3008,130.2279,130.2461,9657.0
2021-11-01 14:20:00,142.97,143.05,142.97,143.05,6830.0,130.2552,130.3281,130.2552,130.3281,6830.0
2021-11-01 14:25:00,143.04,143.06,143.02,143.03,5272.0,130.319,130.3372,130.3008,130.3099,5272.0
2021-11-01 14:30:00,143.06,143.17,143.04,143.16,6807.0,130.3372,130.4375,130.319,130.4283,6807.0
2021-11-01 14:35:00,143.17,143.22,143.15,143.19,14944.0,130.4375,130.483,130.4192,130.4557,14944.0
2021-11-01 14:40:00,143.17,143.25,143.16,143.25,8596.0,130.4375,130.5103,130.4283,130.5103,8596.0
2021-11-01 14:45:00,143.24,143.3,143.23,143.3,51871.0,130.5012,130.5559,130.4921,130.5559,51871.0
2021-11-01 14:50:00,143.31,143.31,143.21,143.23,10042.0,130.565,130.565,130.4739,130.4921,10042.0
2021-11-01 14:55:00,143.24,143.3,143.23,143.26,5299.0,130.5012,130.5559,130.4921,130.5195,5299.0
2021-11-01 15:00:00,143.27,143.31,143.21,143.28,19109.0,130.5286,130.565,130.4739,130.5377,19109.0
2021-11-01 15:05:00,143.29,143.3,143.23,143.26,23519.0,130.5468,130.5559,130.4921,130.5195,23519.0
2021-11-01 15:10:00,143.25,143.27,143.23,143.25,28305.0,130.5103,130.5286,130.4921,130.5103,28305.0
2021-11-01 15:15:00,143.25,143.26,143.21,143.21,50089.0,130.5103,130.5195,130.4739,130.4739,50089.0
2021-11-01 15:20:00,143.17,143.24,143.09,143.23,13463.0,130.4375,130.5012,130.3646,130.4921,13463.0
2021-11-01 15:25:00,143.23,143.23,143.16,143.18,16282.0,130.4921,130.4921,130.4283,130.4466,16282.0
2021-11-01 15:30:00,143.17,143.24,143.16,143.23,21381.0,130.4375,130.5012,130.4283,130.4921,21381.0
2021-11-01 15:35:00,143.22,143.25,143.19,143.21,23476.0,130.483,130.5103,130.4557,130.4739,23476.0
2021-11-01 15:40:00,143.23,143.3,143.19,143.28,11056.0,130.4921,130.5559,130.4557,130.5377,11056.0
2021-11-01 15:45:00,143.28,143.31,143.24,143.25,26314.0,130.5377,130.565,130.5012,130.5103,26314.0
2021-11-01 15:50:00,143.27,143.36,143.22,143.24,43431.0,130.5286,130.6106,130.483,130.5012,43431.0
2021-11-01 15:55:00,143.25,143.33,143.18,143.3,29209.0,130.5103,130.5832,130.4466,130.5559,29209.0
2021-11-02 09:30:00,143.59,143.62,143.35,143.48,73377.0,130.8201,130.8474,130.6014,130.7199,73377.0
2021-11-02 09:35:00,143.49,143.49,143.33,143.34,40200.0,130.729,130.729,130.5832,130.5923,40200.0
2021-11-02 09:40:00,143.33,143.34,143.17,143.24,58738.0,130.5832,130.5923,130.4375,130.5012,58738.0
2021-11-02 09:45:00,143.25,143.42,143.22,143.24,27703.0,130.5103,130.6652,130.483,130.5012,27703.0
2021-11-02 09:50:00,143.23,143.45,143.2,143.41,12374.0,130.4921,130.6926,130.4648,130.6561,12374.0
2021-11-02 09:55:00,143.42,143.53,143.39,143.46,14828.0,130.6652,130.7654,130.6379,130.7017,14828.0
2021-11-02 10:00:00,143.46,143.62,143.43,143.61,17292.0,130.7017,130.8474,130.6743,130.8383,17292.0
2021-11-02 10:05:00,143.63,143.77,143.56,143.75,16823.0,130.8565,130.9841,130.7928,130.9659,16823.0
2021-11-02 10:10:00,143.77,143.8,143.66,143.76,17890.0,130.9841,131.0114,130.8839,130.975,17890.0
2021-11-02 10:15:00,143.74,143.78,143.66,143.66,21210.0,130.9568,130.9932,130.8839,130.8839,21210.0
2021-11-02 10:20:00,143.66,143.67,143.59,143.64,7605.0,130.8839,130.893,130.8201,130.8657,7605.0
2021-11-02 10:25:00,143.64,143.64,143.55,143.58,10797.0,130.8657,130.8657,130.7837,130.811,10797.0
2021-11-02 10:30:00,143.56,143.58,143.5,143.52,38938.0,130.7928,130.811,130.7381,130.7563,38938.0
2021-11-02 10:35:00,143.51,143.61,143.46,143.61,14331.0,130.7472,130.8383,130.7017,130.8383,14331.0
2021-11-02 10:40:00,143.58,143.66,143.56,143.57,5258.0,130.811,130.8839,130.7928,130.8019,5258.0
2021-11-02 10:45:00,143.57,143.66,143.55,143.64,7845.0,130.8019,130.8839,130.7837,130.8657,7845.0
2021-11-02 10:50:00,143.61,143.63,143.53,143.53,5945.0,130.8383,130.8565,130.7654,130.7654,5945.0
2021-11-02 10:55:00,143.54,143.71,143.54,143.71,13459.0,130.7746,130.9294,130.7746,130.9294,13459.0
2021-11-02 11:00:00,143.72,143.78,143.7,143.75,10209.0,130.9385,130.9932,130.9203,130.9659,10209.0
2021-11-02 11:05:00,143.74,143.85,143.72,143.79,6654.0,130.9568,131.057,130.9385,131.0023,6654.0
2021-11-02 11:10:00,143.8,143.81,143.76,143.78,2338.0,131.0114,131.0205,130.975,130.9932,2338.0
2021-11-02 11:15:00,143.78,143.79,143.73,143.74,9090.0,130.9932,131.0023,130.9477,130.9568,9090.0
2021-11-02 11:20:00,143.73,143.78,143.67,143.73,17863.0,130.9477,130.9932,130.893,130.9477,17863.0
2021-11-02 11:25:00,143.75,143.85,143.74,143.84,5503.0,130.9659,131.057,130.9568,131.0479,5503.0
2021-11-02 11:30:00,143.86,143.87,143.83,143.87,14532.0,131.0661,131.0752,131.0388,131.0752,14532.0
2021-11-02 11:35:00,143.88,143.92,143.88,143.9,3952.0,131.0843,131.1208,131.0843,131.1025,3952.0
2021-11-02 11:40:00,143.91,143.93,143.89,143.92,18080.0,131.1116,131.1299,131.0934,131.1208,18080.0
2021-11-02 11:45:00,143.93,143.95,143.85,143.86,19493.0,131.1299,131.1481,131.057,131.0661,19493.0
2021-11-02 11:50:00,143.88,143.88,143.78,143.82,17285.0,131.0843,131.0843,130.9932,131.0296,17285.0
2021-11-02 11:55:00,143.8,143.81,143.73,143.74,8301.0,131.0114,131.0205,130.9477,130.9568,8301.0
2021-11-02 12:00:00,143.74,143.79,143.74,143.76,7290.0,130.9568,131.0023,130.9568,130.975,7290.0
2021-11-02 12:05:00,143.78,143.78,143.73,143.75,40586.0,130.9932,130.9932,130.9477,130.9659,40586.0
2021-11-02 12:10:00,143.78,143.82,143.77,143.81,13412.0,130.9932,131.0296,130.9841,131.0205,13412.0
2021-11-02 12:15:00,143.8,143.92,143.8,143.91,7056.0,131.0114,131.1208,131.0114,131.1116,7056.0
2021-11-02 12:20:00,143.94,143.95,143.87,143.88,24274.0,131.139,131.1481,131.0752,131.0843,24274.0
2021-11-02 12:25:00,143.88,143.9,143.84,143.9,14581.0,131.0843,131.1025,131.0479,131.1025,14581.0
2021-11-02 12:30:00,143.9,143.96,143.89,143.94,4764.0,131.1025,131.1572,131.0934,131.139,4764.0
2021-11-02 12:35:00,143.94,143.97,143.91,143.97,6843.0,131.139,131.1663,131.1116,131.1663,6843.0
2021-11-02 12:40:00,143.99,144.0,143.91,143.92,10263.0,131.1845,131.1936,131.1116,131.1208,10263.0
2021-11-02 12:45:00,143.93,143.98,143.92,143.97,10997.0,131.1299,131.1754,131.1208,131.1663,10997.0
2021-11-02 12:50:00,143.99,144.0,143.93,143.94,11930.0,131.1845,131.1936,131.1299,131.139,11930.0
2021-11-02 12:55:00,143.93,143.96,143.92,143.94,10780.0,131.1299,131.1572,131.1208,131.139,10780.0
2021-11-02 13:00:00,143.94,143.96,143.91,143.91,5933.0,131.139,131.1572,131.1116,131.1116,5933.0
2021-11-02 13:05:00,143.92,143.96,143.92,143.94,5662.0,131.1208,131.1572,131.1208,131.139,5662.0
2021-11-02 13:10:00,143.95,144.0,143.95,143.97,7193.0,131.1481,131.1936,131.1481,131.1663,7193.0
2021-11-02 13:15:00,143.97,143.97,143.94,143.96,17671.0,131.1663,131.1663,131.139,131.1572,17671.0
2021-11-02 13:20:00,143.97,144.0,143.95,143.99,24129.0,131.1663,131.1936,131.1481,131.1845,24129.0
2021-11-02 13:25:00,143.96,143.96,143.9,143.91,49072.0,131.1572,131.1572,131.1025,131.1116,49072.0
2021-11-02 13:30:00,143.9,143.9,143.83,143.84,30858.0,131.1025,131.1025,131.0388,131.0479,30858.0
2021-11-02 13:35:00,143.84,143.92,143.84,143.9,9865.0,131.0479,131.1208,131.0479,131.1025,9865.0
2021-11-02 13:40:00,143.9,143.95,143.88,143.95,5778.0,131.1025,131.1481,131.0843,131.1481,5778.0
2021-11-02 13:45:00,143.97,143.97,143.91,143.94,4604.0,131.1663,131.1663,131.1116,131.139,4604.0
2021-11-02 13:50:00,143.93,143.94,143.91,143.94,10371.0,131.1299,131.139,131.1116,131.139,10371.0
2021-11-02 13:55:00,143.94,143.94,143.9,143.94,9492.0,131.139,131.139,131.1025,131.139,9492.0
2021-11-02 14:00:00,143.94,143.98,143.93,143.97,8241.0,131.139,131.1754,131.1299,131.1663,8241.0
2021-11-02 14:05:00,143.96,143.99,143.9,143.9,13224.0,131.1572,131.1845,131.1025,131.1025,13224.0
2021-11-02 14:10:00,143.89,143.97,143.88,143.95,16995.0,131.0934,131.1663,131.0843,131.1481,16995.0
2021-11-02 14:15:00,143.94,144.01,143.93,144.0,87535.0,131.139,131.2028,131.1299,131.1936,87535.0
2021-11-02 14:20:00,144.0,144.01,143.95,143.97,17271.0,131.1936,131.2028,131.1481,131.1663,17271.0
2021-11-02 14:25:00,143.97,144.03,143.95,143.99,17083.0,131.1663,131.221,131.1481,131.1845,17083.0
2021-11-02 14:30:00,143.98,144.04,143.97,144.02,23777.0,131.1754,131.2301,131.1663,131.2119,23777.0
2021-11-02 14:35:00,144.03,144.09,144.03,144.08,9799.0,131.221,131.2756,131.221,131.2665,9799.0
2021-11-02 14:40:00,144.09,144.14,144.09,144.14,16850.0,131.2756,131.3212,131.2756,131.3212,16850.0
2021-11-02 14:45:00,144.14,144.15,144.09,144.11,31209.0,131.3212,131.3303,131.2756,131.2939,31209.0
2021-11-02 14:50:00,144.11,144.11,144.07,144.07,20406.0,131.2939,131.2939,131.2574,131.2574,20406.0
2021-11-02 14:55:00,144.08,144.09,144.04,144.08,9146.0,131.2665,131.2756,131.2301,131.2665,9146.0
2021-11-02 15:00:00,144.08,144.1,144.04,144.04,7108.0,131.2665,131.2847,131.2301,131.2301,7108.0
2021-11-02 15:05:00,144.04,144.05,144.0,144.03,13519.0,131.2301,131.2392,131.1936,131.221,13519.0
2021-11-02 15:10:00,144.03,144.04,143.97,143.98,13006.0,131.221,131.2301,131.1663,131.1754,13006.0
2021-11-02 15:15:00,144.0,144.02,143.98,143.99,21568.0,131.1936,131.2119,131.1754,131.1845,21568.0
2021-11-02 15:20:00,143.99,143.99,143.9,143.92,11938.0,131.1845,131.1845,131.1025,131.1208,11938.0
2021-11-02 15:25:00,143.92,143.97,143.89,143.97,11579.0,131.1208,131.1663,131.0934,131.1663,11579.0
2021-11-02 15:30:00,143.95,143.97,143.87,143.88,16027.0,131.1481,131.1663,131.0752,131.0843,16027.0
2021-11-02 15:35:00,143.88,143.9,143.81,143.81,22296.0,131.0843,131.1025,131.0205,131.0205,22296.0
2021-11-02 15:40:00,143.81,143.86,143.81,143.85,20996.0,131.0205,131.0661,131.0205,131.057,20996.0
2021-11-02 15:45:00,143.87,143.93,143.86,143.89,12293.0,131.0752,131.1299,131.0661,131.0934,12293.0
2021-11-02 15:50:00,143.89,143.89,143.8,143.83,31446.0,131.0934,131.0934,131.0114,131.0388,31446.0
2021-11-02 15:55:00,143.82,143.93,143.77,143.92,30795.0,131.0296,131.1299,130.9841,131.1208,30795.0
2021-11-03 09:30:00,143.52,143.96,143.47,143.96,88639.0,130.7563,131.1572,130.7108,131.1572,88639.0
2021-11-03 09:35:00,143.95,144.0,143.67,143.7,41020.0,131.1481,131.1936,130.893,130.9203,41020.0
2021-11-03 09:40:00,143.71,143.78,143.61,143.78,22611.0,130.9294,130.9932,130.8383,130.9932,22611.0
2021-11-03 09:45:00,143.81,143.81,143.68,143.69,12477.0,131.0205,131.0205,130.9021,130.9112,12477.0
2021-11-03 09:50:00,143.71,143.74,143.65,143.74,13988.0,130.9294,130.9568,130.8748,130.9568,13988.0
2021-11-03 09:55:00,143.73,143.91,143.71,143.87,10423.0,130.9477,131.1116,130.9294,131.0752,10423.0
2021-11-03 10:00:00,143.86,143.99,143.86,143.94,39270.0,131.0661,131.1845,131.0661,131.139,39270.0
2021-11-03 10:05:00,143.93,143.95,143.86,143.95,18939.0,131.1299,131.1481,131.0661,131.1481,18939.0
2021-11-03 10:10:00,143.96,144.03,143.88,143.99,15904.0,131.1572,131.221,131.0843,131.1845,15904.0
2021-11-03 10:15:00,143.95,144.01,143.92,143.97,27787.0,131.1481,131.2028,131.1208,131.1663,27787.0
2021-11-03 10:20:00,143.96,143.96,143.83,143.94,31631.0,131.1572,131.1572,131.0388,131.139,31631.0
2021-11-03 10:25:00,143.94,144.06,143.93,144.05,16156.0,131.139,131.2483,131.1299,131.2392,16156.0
2021-11-03 10:30:00,144.04,144.12,143.97,144.02,10655.0,131.2301,131.303,131.1663,131.2119,10655.0
2021-11-03 10:35:00,144.03,144.1,143.94,144.1,12397.0,131.221,131.2847,131.139,131.2847,12397.0
2021-11-03 10:40:00,144.07,144.17,144.05,144.13,10131.0,131.2574,131.3485,131.2392,131.3121,10131.0
2021-11-03 10:45:00,144.13,144.2,144.12,144.15,24493.0,131.3121,131.3759,131.303,131.3303,24493.0
2021-11-03 10:50:00,144.15,144.18,144.13,144.17,8619.0,131.3303,131.3576,131.3121,131.3485,8619.0
2021-11-03 10:55:00,144.17,144.21,144.12,144.12,20069.0,131.3485,131.385,131.303,131.303,20069.0
2021-11-03 11:00:00,144.07,144.12,144.03,144.05,9849.0,131.2574,131.303,131.221,131.2392,9849.0
2021-11-03 11:05:00,144.03,144.06,144.0,144.02,6752.0,131.221,131.2483,131.1936,131.2119,6752.0
2021-11-03 11:10:00,144.02,144.04,144.0,144.04,7544.0,131.2119,131.2301,131.1936,131.2301,7544.0
2021-11-03 11:15:00,144.05,144.07,143.99,143.99,14207.0,131.2392,131.2574,131.1845,131.1845,14207.0
2021-11-03 11:20:00,143.98,144.07,143.98,144.03,9491.0,131.1754,131.2574,131.1754,131.221,9491.0
2021-11-03 11:25:00,143.99,144.01,143.93,143.99,13450.0,131.1845,131.2028,131.1299,131.1845,13450.0
2021-11-03 11:30:00,143.99,144.03,143.98,144.03,6342.0,131.1845,131.221,131.1754,131.221,6342.0
2021-11-03 11:35:00,144.03,144.05,143.97,143.98,8516.0,131.221,131.2392,131.1663,131.1754,8516.0
2021-11-03 11:40:00,143.97,143.97,143.92,143.94,8457.0,131.1663,131.1663,131.1208,131.139,8457.0
2021-11-03 11:45:00,143.94,143.96,143.89,143.91,13084.0,131.139,131.1572,131.0934,131.1116,13084.0
2021-11-03 11:50:00,143.91,143.95,143.87,143.93,9914.0,131.1116,131.1481,131.0752,131.1299,9914.0
2021-11-03 11:55:00,143.93,143.97,143.89,143.91,5159.0,131.1299,131.1663,131.0934,131.1116,5159.0
2021-11-03 12:00:00,143.9,143.92,143.86,143.88,8053.0,131.1025,131.1208,131.0661,131.0843,8053.0
2021-11-03 12:05:00,143.89,143.95,143.87,143.92,5507.0,131.0934,131.1481,131.0752,131.1208,5507.0
2021-11-03 12:10:00,143.93,143.94,143.89,143.94,9242.0,131.1299,131.139,131.0934,131.139,9242.0
2021-11-03 12:15:00,143.94,143.94,143.88,143.9,6002.0,131.139,131.139,131.0843,131.1025,6002.0
2021-11-03 12:20:00,143.9,143.9,143.83,143.86,6533.0,131.1025,131.1025,131.0388,131.0661,6533.0
2021-11-03 12:25:00,143.87,143.9,143.86,143.88,8682.0,131.0752,131.1025,131.0661,131.0843,8682.0
2021-11-03 12:30:00,143.87,143.88,143.85,143.88,3648.0,131.0752,131.0843,131.057,131.0843,3648.0
2021-11-03 12:35:00,143.89,143.93,143.87,143.89,4934.0,131.0934,131.1299,131.0752,131.0934,4934.0
2021-11-03 12:40:00,143.9,143.9,143.86,143.87,8730.0,131.1025,131.1025,131.0661,131.0752,8730.0
2021-11-03 12:45:00,143.87,143.88,143.84,143.84,6140.0,131.0752,131.0843,131.0479,131.0479,6140.0
2021-11-03 12:50:00,143.83,143.85,143.8,143.83,7673.0,131.0388,131.057,131.0114,131.0388,7673.0
2021-11-03 12:55:00,143.83,143.85,143.8,143.85,8267.0,131.0388,131.057,131.0114,131.057,8267.0
2021-11-03 13:00:00,143.84,143.85,143.8,143.8,5615.0,131.0479,131.057,131.0114,131.0114,5615.0
2021-11-03 13:05:00,143.81,143.83,143.79,143.81,7197.0,131.0205,131.0388,131.0023,131.0205,7197.0
2021-11-03 13:10:00,143.78,143.82,143.77,143.81,2896.0,130.9932,131.0296,130.9841,131.0205,2896.0
2021-11-03 13:15:00,143.81,143.81,143.78,143.81,15372.0,131.0205,131.0205,130.9932,131.0205,15372.0
2021-11-03 13:20:00,143.81,143.83,143.78,143.79,30488.0,131.0205,131.0388,130.9932,131.0023,30488.0
2021-11-03 13:25:00,143.78,143.82,143.78,143.81,49681.0,130.9932,131.0296,130.9932,131.0205,49681.0
2021-11-03 13:30:00,143.81,143.82,143.79,143.82,40473.0,131.0205,131.0296,131.0023,131.0296,40473.0
2021-11-03 13:35:00,143.81,143.81,143.76,143.79,25958.0,131.0205,131.0205,130.975,131.0023,25958.0
2021-11-03 13:40:00,143.78,143.79,143.75,143.78,9468.0,130.9932,131.0023,130.9659,130.9932,9468.0
2021-11-03 13:45:00,143.78,143.78,143.7,143.74,8584.0,130.9932,130.9932,130.9203,130.9568,8584.0
2021-11-03 13:50:00,143.73,143.74,143.7,143.71,19462.0,130.9477,130.9568,130.9203,130.9294,19462.0
2021-11-03 13:55:00,143.73,143.81,143.73,143.77,13070.0,130.9477,131.0205,130.9477,130.9841,13070.0
2021-11-03 14:00:00,143.78,144.15,143.7,144.08,26426.0,130.9932,131.3303,130.9203,131.2665,26426.0
2021-11-03 14:05:00,144.1,144.14,144.02,144.14,13060.0,131.2847,131.3212,131.2119,131.3212,13060.0
2021-11-03 14:10:00,144.14,144.16,144.06,144.12,14846.0,131.3212,131.3394,131.2483,131.303,14846.0
2021-11-03 14:15:00,144.09,144.24,144.08,144.24,9310.0,131.2756,131.4123,131.2665,131.4123,9310.0
2021-11-03 14:20:00,144.21,144.26,144.2,144.26,12423.0,131.385,131.4305,131.3759,131.4305,12423.0
2021-11-03 14:25:00,144.27,144.27,144.12,144.16,139258.0,131.4396,131.4396,131.303,131.3394,139258.0
2021-11-03 14:30:00,144.15,144.19,144.1,144.17,18732.0,131.3303,131.3667,131.2847,131.3485,18732.0
2021-11-03 14:35:00,144.17,144.22,144.12,144.18,10097.0,131.3485,131.3941,131.303,131.3576,10097.0
2021-11-03 14:40:00,144.18,144.34,144.17,144.32,22346.0,131.3576,131.5034,131.3485,131.4852,22346.0
2021-11-03 14:45:00,144.33,144.56,144.33,144.56,24328.0,131.4943,131.7038,131.4943,131.7038,24328.0
2021-11-03 14:50:00,144.56,144.68,144.51,144.64,15570.0,131.7038,131.8132,131.6583,131.7767,15570.0
2021-11-03 14:55:00,144.64,144.67,144.52,144.54,6427.0,131.7767,131.8041,131.6674,131.6856,6427.0
2021-11-03 15:00:00,144.56,144.57,144.5,144.51,14775.0,131.7038,131.713,131.6492,131.6583,14775.0
2021-11-03 15:05:00,144.51,144.65,144.48,144.65,10113.0,131.6583,131.7858,131.631,131.7858,10113.0
2021-11-03 15:10:00,144.63,144.7,144.61,144.65,33943.0,131.7676,131.8314,131.7494,131.7858,33943.0
2021-11-03 15:15:00,144.66,144.66,144.57,144.58,20442.0,131.7949,131.7949,131.713,131.7221,20442.0
2021-11-03 15:20:00,144.58,144.59,144.53,144.58,14656.0,131.7221,131.7312,131.6765,131.7221,14656.0
2021-11-03 15:25:00,144.58,144.59,144.49,144.56,11428.0,131.7221,131.7312,131.6401,131.7038,11428.0
2021-11-03 15:30:00,144.58,144.61,144.51,144.58,26081.0,131.7221,131.7494,131.6583,131.7221,26081.0
2021-11-03 15:35:00,144.57,144.61,144.5,144.5,31261.0,131.713,131.7494,131.6492,131.6492,31261.0
2021-11-03 15:40:00,144.51,144.69,144.51,144.68,12951.0,131.6583,131.8223,131.6583,131.8132,12951.0
2021-11-03 15:45:00,144.68,144.75,144.64,144.73,25786.0,131.8132,131.8769,131.7767,131.8587,25786.0
2021-11-03 15:50:00,144.74,144.74,144.61,144.68,22589.0,131.8678,131.8678,131.7494,131.8132,22589.0
2021-11-03 15:55:00,144.66,144.7,144.62,144.69,74258.0,131.7949,131.8314,131.7585,131.8223,74258.0
2021-11-04 09:30:00,144.77,144.83,144.59,144.59,94273.0,131.8952,131.9498,131.7312,131.7312,94273.0
2021-11-04 09:35:00,144.56,144.69,144.51,144.51,34566.0,131.7038,131.8223,131.6583,131.6583,34566.0
2021-11-04 09:40:00,144.5,144.64,144.49,144.57,35884.0,131.6492,131.7767,131.6401,131.713,35884.0
2021-11-04 09:45:00,144.56,144.57,144.31,144.35,32170.0,131.7038,131.713,131.4761,131.5125,32170.0
2021-11-04 09:50:00,144.34,144.53,144.33,144.52,21376.0,131.5034,131.6765,131.4943,131.6674,21376.0
2021-11-04 09:55:00,144.5,144.62,144.5,144.53,21507.0,131.6492,131.7585,131.6492,131.6765,21507.0
2021-11-04 10:00:00,144.54,144.6,144.53,144.55,30754.0,131.6856,131.7403,131.6765,131.6947,30754.0
2021-11-04 10:05:00,144.54,144.58,144.48,144.56,7144.0,131.6856,131.7221,131.631,131.7038,7144.0
2021-11-04 10:10:00,144.54,144.66,144.51,144.59,17189.0,131.6856,131.7949,131.6583,131.7312,17189.0
2021-11-04 10:15:00,144.61,144.65,144.5,144.51,9908.0,131.7494,131.7858,131.6492,131.6583,9908.0
2021-11-04 10:20:00,144.51,144.52,144.41,144.43,16269.0,131.6583,131.6674,131.5672,131.5854,16269.0
2021-11-04 10:25:00,144.42,144.44,144.31,144.34,6782.0,131.5763,131.5945,131.4761,131.5034,6782.0
2021-11-04 10:30:00,144.35,144.4,144.33,144.39,14196.0,131.5125,131.5581,131.4943,131.549,14196.0
2021-11-04 10:35:00,144.37,144.38,144.29,144.36,16978.0,131.5307,131.5398,131.4579,131.5216,16978.0
2021-11-04 10:40:00,144.37,144.38,144.28,144.29,8183.0,131.5307,131.5398,131.4487,131.4579,8183.0
2021-11-04 10:45:00,144.29,144.3,144.23,144.24,23655.0,131.4579,131.467,131.4032,131.4123,23655.0
2021-11-04 10:50:00,144.2,144.21,144.08,144.09,15663.0,131.3759,131.385,131.2665,131.2756,15663.0
2021-11-04 10:55:00,144.09,144.12,144.04,144.06,10911.0,131.2756,131.303,131.2301,131.2483,10911.0
2021-11-04 11:00:00,144.05,144.1,144.03,144.04,8697.0,131.2392,131.2847,131.221,131.2301,8697.0
2021-11-04 11:05:00,144.06,144.07,143.96,144.0,75322.0,131.2483,131.2574,131.1572,131.1936,75322.0
2021-11-04 11:10:00,144.0,144.04,143.96,143.97,8346.0,131.1936,131.2301,131.1572,131.1663,8346.0
2021-11-04 11:15:00,143.96,143.96,143.86,143.91,17481.0,131.1572,131.1572,131.0661,131.1116,17481.0
2021-11-04 11:20:00,143.91,143.93,143.77,143.77,21784.0,131.1116,131.1299,130.9841,130.9841,21784.0
2021-11-04 11:25:00,143.77,143.9,143.77,143.89,7272.0,130.9841,131.1025,130.9841,131.0934,7272.0
2021-11-04 11:30:00,143.88,144.0,143.85,143.97,16532.0,131.0843,131.1936,131.057,131.1663,16532.0
2021-11-04 11:35:00,143.97,144.02,143.93,144.0,10767.0,131.1663,131.2119,131.1299,131.1936,10767.0
2021-11-04 11:40:00,143.99,144.05,143.96,144.03,9272.0,131.1845,131.2392,131.1572,131.221,9272.0
2021-11-04 11:45:00,144.01,144.02,143.96,143.97,6160.0,131.2028,131.2119,131.1572,131.1663,6160.0
2021-11-04 11:50:00,143.92,143.94,143.86,143.92,10776.0,131.1208,131.139,131.0661,131.1208,10776.0
2021-11-04 11:55:00,143.93,144.05,143.92,144.04,9193.0,131.1299,131.2392,131.1208,131.2301,9193.0
2021-11-04 12:00:00,144.05,144.05,143.97,144.05,5708.0,131.2392,131.2392,131.1663,131.2392,5708.0
2021-11-04 12:05:00,144.05,144.07,144.02,144.03,7309.0,131.2392,131.2574,131.2119,131.221,7309.0
2021-11-04 12:10:00,144.02,144.04,143.98,144.04,10230.0,131.2119,131.2301,131.1754,131.2301,10230.0
2021-11-04 12:15:00,144.03,144.03,143.89,143.94,8133.0,131.221,131.221,131.0934,131.139,8133.0
2021-11-04 12:20:00,143.93,143.94,143.88,143.88,10783.0,131.1299,131.139,131.0843,131.0843,10783.0
2021-11-04 12:25:00,143.84,143.9,143.83,143.87,8650.0,131.0479,131.1025,131.0388,131.0752,8650.0
2021-11-04 12:30:00,143.85,143.86,143.8,143.85,14720.0,131.057,131.0661,131.0114,131.057,14720.0
2021-11-04 12:35:00,143.88,143.9,143.85,143.86,4288.0,131.0843,131.1025,131.057,131.0661,4288.0
2021-11-04 12:40:00,143.85,143.92,143.84,143.91,3756.0,131.057,131.1208,131.0479,131.1116,3756.0
2021-11-04 12:45:00,143.92,143.93,143.86,143.89,8673.0,131.1208,131.1299,131.0661,131.0934,8673.0
2021-11-04 12:50:00,143.9,143.94,143.89,143.92,5441.0,131.1025,131.139,131.0934,131.1208,5441.0
2021-11-04 12:55:00,143.92,143.93,143.87,143.87,3117.0,131.1208,131.1299,131.0752,131.0752,3117.0
2021-11-04 13:00:00,143.87,143.87,143.76,143.79,6097.0,131.0752,131.0752,130.975,131.0023,6097.0
2021-11-04 13:05:00,143.78,143.81,143.77,143.78,9081.0,130.9932,131.0205,130.9841,130.9932,9081.0
2021-11-04 13:10:00,143.79,143.83,143.78,143.79,15842.0,131.0023,131.0388,130.9932,131.0023,15842.0
2021-11-04 13:15:00,143.8,143.84,143.78,143.84,10131.0,131.0114,131.0479,130.9932,131.0479,10131.0
2021-11-04 13:20:00,143.82,143.85,143.73,143.79,17118.0,131.0296,131.057,130.9477,131.0023,17118.0
2021-11-04 13:25:00,143.8,143.83,143.79,143.83,10823.0,131.0114,131.0388,131.0023,131.0388,10823.0
2021-11-04 13:30:00,143.83,143.84,143.7,143.71,25887.0,131.0388,131.0479,130.9203,130.9294,25887.0
2021-11-04 13:35:00,143.7,143.71,143.64,143.7,10777.0,130.9203,130.9294,130.8657,130.9203,10777.0
2021-11-04 13:40:00,143.72,143.78,143.69,143.76,33936.0,130.9385,130.9932,130.9112,130.975,33936.0
2021-11-04 13:45:00,143.76,143.76,143.69,143.69,9978.0,130.975,130.975,130.9112,130.9112,9978.0
2021-11-04 13:50:00,143.7,143.73,143.68,143.72,5621.0,130.9203,130.9477,130.9021,130.9385,5621.0
2021-11-04 13:55:00,143.72,143.73,143.67,143.69,16910.0,130.9385,130.9477,130.893,130.9112,16910.0
2021-11-04 14:00:00,143.69,143.7,143.54,143.54,13483.0,130.9112,130.9203,130.7746,130.7746,13483.0
2021-11-04 14:05:00,143.53,143.62,143.52,143.61,9721.0,130.7654,130.8474,130.7563,130.8383,9721.0
2021-11-04 14:10:00,143.58,143.61,143.57,143.61,20245.0,130.811,130.8383,130.8019,130.8383,20245.0
2021-11-04 14:15:00,143.59,143.6,143.51,143.53,17483.0,130.8201,130.8292,130.7472,130.7654,17483.0
2021-11-04 14:20:00,143.53,143.56,143.53,143.54,7681.0,130.7654,130.7928,130.7654,130.7746,7681.0
2021-11-04 14:25:00,143.52,143.53,143.47,143.52,8573.0,130.7563,130.7654,130.7108,130.7563,8573.0
2021-11-04 14:30:00,143.47,143.5,143.44,143.48,3474.0,130.7108,130.7381,130.6834,130.7199,3474.0
2021-11-04 14:35:00,143.48,143.5,143.43,143.43,4487.0,130.7199,130.7381,130.6743,130.6743,4487.0
2021-11-04 14:40:00,143.47,143.51,143.46,143.49,16568.0,130.7108,130.7472,130.7017,130.729,16568.0
2021-11-04 14:45:00,143.49,143.5,143.46,143.49,8987.0,130.729,130.7381,130.7017,130.729,8987.0
2021-11-04 14:50:00,143.5,143.56,143.49,143.53,8163.0,130.7381,130.7928,130.729,130.7654,8163.0
2021-11-04 14:55:00,143.53,143.55,143.5,143.55,8536.0,130.7654,130.7837,130.7381,130.7837,8536.0
2021-11-04 15:00:00,143.55,143.58,143.5,143.5,19933.0,130.7837,130.811,130.7381,130.7381,19933.0
2021-11-04 15:05:00,143.48,143.57,143.45,143.57,12836.0,130.7199,130.8019,130.6926,130.8019,12836.0
2021-11-04 15:10:00,143.56,143.62,143.52,143.59,16293.0,130.7928,130.8474,130.7563,130.8201,16293.0
2021-11-04 15:15:00,143.59,143.62,143.55,143.59,19006.0,130.8201,130.8474,130.7837,130.8201,19006.0
2021-11-04 15:20:00,143.59,143.65,143.58,143.6,17620.0,130.8201,130.8748,130.811,130.8292,17620.0
2021-11-04 15:25:00,143.6,143.64,143.6,143.61,8486.0,130.8292,130.8657,130.8292,130.8383,8486.0
2021-11-04 15:30:00,143.61,143.71,143.61,143.71,6255.0,130.8383,130.9294,130.8383,130.9294,6255.0
2021-11-04 15:35:00,143.72,143.76,143.71,143.73,20169.0,130.9385,130.975,130.9294,130.9477,20169.0
2021-11-04 15:40:00,143.72,143.78,143.67,143.77,10725.0,130.9385,130.9932,130.893,130.9841,10725.0
2021-11-04 15:45:00,143.75,143.86,143.73,143.79,20445.0,130.9659,131.0661,130.9477,131.0023,20445.0
2021-11-04 15:50:00,143.82,143.96,143.82,143.96,37197.0,131.0296,131.1572,131.0296,131.1572,37197.0
2021-11-04 15:55:00,143.95,144.13,143.93,144.13,33886.0,131.1481,131.3121,131.1299,131.3121,33886.0
2021-11-05 09:30:00,144.83,145.14,144.83,145.13,73809.0,131.9498,132.2323,131.9498,132.2231,73809.0
2021-11-05 09:35:00,145.13,145.23,145.0,145.03,32612.0,132.2231,132.3143,132.1047,132.132,32612.0
2021-11-05 09:40:00,145.09,145.45,145.07,145.42,61859.0,132.1867,132.5147,132.1685,132.4874,61859.0
2021-11-05 09:45:00,145.44,145.48,145.33,145.46,38200.0,132.5056,132.542,132.4054,132.5238,38200.0
2021-11-05 09:50:00,145.47,145.57,145.4,145.53,46298.0,132.5329,132.624,132.4691,132.5876,46298.0
2021-11-05 09:55:00,145.53,145.59,145.43,145.43,27838.0,132.5876,132.6422,132.4965,132.4965,27838.0
2021-11-05 10:00:00,145.42,145.51,145.37,145.48,51341.0,132.4874,132.5694,132.4418,132.542,51341.0
2021-11-05 10:05:00,145.47,145.47,145.36,145.42,16385.0,132.5329,132.5329,132.4327,132.4874,16385.0
2021-11-05 10:10:00,145.4,145.45,145.34,145.38,25899.0,132.4691,132.5147,132.4145,132.4509,25899.0
2021-11-05 10:15:00,145.37,145.37,145.24,145.29,30180.0,132.4418,132.4418,132.3234,132.3689,30180.0
2021-11-05 10:20:00,145.31,145.33,145.19,145.2,18166.0,132.3871,132.4054,132.2778,132.2869,18166.0
2021-11-05 10:25:00,145.21,145.23,145.16,145.23,26685.0,132.296,132.3143,132.2505,132.3143,26685.0
2021-11-05 10:30:00,145.23,145.28,145.21,145.22,12644.0,132.3143,132.3598,132.296,132.3051,12644.0
2021-11-05 10:35:00,145.22,145.38,145.22,145.25,17778.0,132.3051,132.4509,132.3051,132.3325,17778.0
2021-11-05 10:40:00,145.24,145.35,145.23,145.35,14260.0,132.3234,132.4236,132.3143,132.4236,14260.0
2021-11-05 10:45:00,145.34,145.4,145.34,145.4,6861.0,132.4145,132.4691,132.4145,132.4691,6861.0
2021-11-05 10:50:00,145.4,145.44,145.33,145.34,8654.0,132.4691,132.5056,132.4054,132.4145,8654.0
2021-11-05 10:55:00,145.35,145.39,145.26,145.35,26496.0,132.4236,132.46,132.3416,132.4236,26496.0
2021-11-05 11:00:00,145.38,145.42,145.33,145.39,9228.0,132.4509,132.4874,132.4054,132.46,9228.0
2021-11-05 11:05:00,145.39,145.4,145.33,145.35,13152.0,132.46,132.4691,132.4054,132.4236,13152.0
2021-11-05 11:10:00,145.37,145.41,145.36,145.36,5545.0,132.4418,132.4782,132.4327,132.4327,5545.0
2021-11-05 11:15:00,145.35,145.37,145.29,145.31,9573.0,132.4236,132.4418,132.3689,132.3871,9573.0
2021-11-05 11:20:00,145.3,145.33,145.3,145.31,7040.0,132.378,132.4054,132.378,132.3871,7040.0
2021-11-05 11:25:00,145.31,145.31,145.26,145.26,11822.0,132.3871,132.3871,132.3416,132.3416,11822.0
2021-11-05 11:30:00,145.26,145.3,145.2,145.26,10255.0,132.3416,132.378,132.2869,132.3416,10255.0
2021-11-05 11:35:00,145.24,145.24,145.13,145.19,231009.0,132.3234,132.3234,132.2231,132.2778,231009.0
2021-11-05 11:40:00,145.18,145.18,145.06,145.08,7991.0,132.2687,132.2687,132.1594,132.1776,7991.0
2021-11-05 11:45:00,145.04,145.15,145.03,145.1,8961.0,132.1412,132.2414,132.132,132.1958,8961.0
2021-11-05 11:50:00,145.09,145.09,144.93,144.97,35190.0,132.1867,132.1867,132.0409,132.0774,35190.0
2021-11-05 11:55:00,144.99,145.0,144.85,144.85,9421.0,132.0956,132.1047,131.968,131.968,9421.0
2021-11-05 12:00:00,144.84,144.95,144.83,144.93,12194.0,131.9589,132.0592,131.9498,132.0409,12194.0
2021-11-05 12:05:00,144.92,144.93,144.87,144.91,9163.0,132.0318,132.0409,131.9863,132.0227,9163.0
2021-11-05 12:10:00,144.9,144.9,144.84,144.84,10526.0,132.0136,132.0136,131.9589,131.9589,10526.0
2021-11-05 12:15:00,144.85,144.95,144.85,144.93,30399.0,131.968,132.0592,131.968,132.0409,30399.0
2021-11-05 12:20:00,144.93,144.97,144.92,144.92,49657.0,132.0409,132.0774,132.0318,132.0318,49657.0
2021-11-05 12:25:00,144.92,144.95,144.88,144.94,6712.0,132.0318,132.0592,131.9954,132.05,6712.0
2021-11-05 12:30:00,144.95,145.0,144.94,144.99,5096.0,132.0592,132.1047,132.05,132.0956,5096.0
2021-11-05 12:35:00,145.0,145.01,144.94,144.96,6001.0,132.1047,132.1138,132.05,132.0683,6001.0
2021-11-05 12:40:00,144.96,144.96,144.91,144.94,8311.0,132.0683,132.0683,132.0227,132.05,8311.0
2021-11-05 12:45:00,144.95,144.95,144.9,144.92,4316.0,132.0592,132.0592,132.0136,132.0318,4316.0
2021-11-05 12:50:00,144.93,144.95,144.89,144.94,9434.0,132.0409,132.0592,132.0045,132.05,9434.0
2021-11-05 12:55:00,144.94,144.95,144.89,144.9,108841.0,132.05,132.0592,132.0045,132.0136,108841.0
2021-11-05 13:00:00,144.9,144.98,144.89,144.95,25604.0,132.0136,132.0865,132.0045,132.0592,25604.0
2021-11-05 13:05:00,144.95,144.96,144.82,144.82,15444.0,132.0592,132.0683,131.9407,131.9407,15444.0
2021-11-05 13:10:00,144.83,144.85,144.73,144.76,36557.0,131.9498,131.968,131.8587,131.8861,36557.0
2021-11-05 13:15:00,144.75,144.83,144.74,144.82,63843.0,131.8769,131.9498,131.8678,131.9407,63843.0
2021-11-05 13:20:00,144.81,144.85,144.68,144.68,17593.0,131.9316,131.968,131.8132,131.8132,17593.0
2021-11-05 13:25:00,144.68,144.69,144.47,144.47,65927.0,131.8132,131.8223,131.6218,131.6218,65927.0
2021-11-05 13:30:00,144.47,144.73,144.47,144.72,51139.0,131.6218,131.8587,131.6218,131.8496,51139.0
2021-11-05 13:35:00,144.71,144.72,144.58,144.58,23775.0,131.8405,131.8496,131.7221,131.7221,23775.0
2021-11-05 13:40:00,144.59,144.6,144.48,144.52,19724.0,131.7312,131.7403,131.631,131.6674,19724.0
2021-11-05 13:45:00,144.48,144.52,144.42,144.48,13683.0,131.631,131.6674,131.5763,131.631,13683.0
2021-11-05 13:50:00,144.48,144.6,144.47,144.6,15100.0,131.631,131.7403,131.6218,131.7403,15100.0
2021-11-05 13:55:00,144.61,144.71,144.58,144.69,13839.0,131.7494,131.8405,131.7221,131.8223,13839.0
2021-11-05 14:00:00,144.67,144.74,144.65,144.74,11567.0,131.8041,131.8678,131.7858,131.8678,11567.0
2021-11-05 14:05:00,144.75,144.84,144.75,144.82,11069.0,131.8769,131.9589,131.8769,131.9407,11069.0
2021-11-05 14:10:00,144.8,144.88,144.78,144.86,10744.0,131.9225,131.9954,131.9043,131.9772,10744.0
2021-11-05 14:15:00,144.85,144.88,144.83,144.88,12617.0,131.968,131.9954,131.9498,131.9954,12617.0
2021-11-05 14:20:00,144.89,144.89,144.78,144.8,6214.0,132.0045,132.0045,131.9043,131.9225,6214.0
2021-11-05 14:25:00,144.76,144.87,144.75,144.87,22794.0,131.8861,131.9863,131.8769,131.9863,22794.0
2021-11-05 14:30:00,144.86,144.93,144.85,144.89,7718.0,131.9772,132.0409,131.968,132.0045,7718.0
2021-11-05 14:35:00,144.88,144.88,144.81,144.85,9214.0,131.9954,131.9954,131.9316,131.968,9214.0
2021-11-05 14:40:00,144.83,144.84,144.79,144.81,4551.0,131.9498,131.9589,131.9134,131.9316,4551.0
2021-11-05 14:45:00,144.8,144.85,144.77,144.84,8235.0,131.9225,131.968,131.8952,131.9589,8235.0
2021-11-05 14:50:00,144.85,144.87,144.81,144.85,23151.0,131.968,131.9863,131.9316,131.968,23151.0
2021-11-05 14:55:00,144.86,144.86,144.81,144.83,5205.0,131.9772,131.9772,131.9316,131.9498,5205.0
2021-11-05 15:00:00,144.85,144.85,144.72,144.79,22245.0,131.968,131.968,131.8496,131.9134,22245.0
2021-11-05 15:05:00,144.79,144.92,144.77,144.92,5483.0,131.9134,132.0318,131.8952,132.0318,5483.0
2021-11-05 15:10:00,144.95,144.95,144.89,144.9,5432.0,132.0592,132.0592,132.0045,132.0136,5432.0
2021-11-05 15:15:00,144.92,144.92,144.85,144.87,16942.0,132.0318,132.0318,131.968,131.9863,16942.0
2021-11-05 15:20:00,144.84,144.86,144.81,144.84,11344.0,131.9589,131.9772,131.9316,131.9589,11344.0
2021-11-05 15:25:00,144.84,144.84,144.73,144.78,18208.0,131.9589,131.9589,131.8587,131.9043,18208.0
2021-11-05 15:30:00,144.79,144.91,144.74,144.91,26757.0,131.9134,132.0227,131.8678,132.0227,26757.0
2021-11-05 15:35:00,144.93,145.04,144.93,144.98,25184.0,132.0409,132.1412,132.0409,132.0865,25184.0
2021-11-05 15:40:00,144.97,144.98,144.83,144.86,18876.0,132.0774,132.0865,131.9498,131.9772,18876.0
2021-11-05 15:45:00,144.84,144.95,144.81,144.84,36531.0,131.9589,132.0592,131.9316,131.9589,36531.0
2021-11-05 15:50:00,144.86,144.97,144.83,144.87,61804.0,131.9772,132.0774,131.9498,131.9863,61804.0
2021-11-05 15:55:00,144.85,144.91,144.78,144.89,39686.0,131.968,132.0227,131.9043,132.0045,39686.0
2021-11-08 09:30:00,145.34,145.72,145.09,145.45,114203.0,132.4145,132.7607,132.1867,132.5147,114203.0
2021-11-08 09:35:00,145.42,145.48,145.24,145.3,60285.0,132.4874,132.542,132.3234,132.378,60285.0
2021-11-08 09:40:00,145.29,145.55,145.27,145.48,18237.0,132.3689,132.6058,132.3507,132.542,18237.0
2021-11-08 09:45:00,145.49,145.49,145.25,145.44,26698.0,132.5511,132.5511,132.3325,132.5056,26698.0
2021-11-08 09:50:00,145.45,145.53,145.42,145.47,13572.0,132.5147,132.5876,132.4874,132.5329,13572.0
2021-11-08 09:55:00,145.44,145.51,145.22,145.43,19724.0,132.5056,132.5694,132.3051,132.4965,19724.0
2021-11-08 10:00:00,145.44,145.44,145.17,145.18,28596.0,132.5056,132.5056,132.2596,132.2687,28596.0
2021-11-08 10:05:00,145.19,145.21,145.09,145.17,27976.0,132.2778,132.296,132.1867,132.2596,27976.0
2021-11-08 10:10:00,145.16,145.3,145.15,145.25,32433.0,132.2505,132.378,132.2414,132.3325,32433.0
2021-11-08 10:15:00,145.23,145.38,145.23,145.38,17511.0,132.3143,132.4509,132.3143,132.4509,17511.0
2021-11-08 10:20:00,145.37,145.4,145.3,145.33,24273.0,132.4418,132.4691,132.378,132.4054,24273.0
2021-11-08 10:25:00,145.35,145.44,145.32,145.33,11075.0,132.4236,132.5056,132.3963,132.4054,11075.0
2021-11-08 10:30:00,145.32,145.36,145.24,145.35,15890.0,132.3963,132.4327,132.3234,132.4236,15890.0
2021-11-08 10:35:00,145.37,145.44,145.31,145.35,17844.0,132.4418,132.5056,132.3871,132.4236,17844.0
2021-11-08 10:40:00,145.35,145.37,145.19,145.29,13433.0,132.4236,132.4418,132.2778,132.3689,13433.0
2021-11-08 10:45:00,145.3,145.41,145.24,145.39,29562.0,132.378,132.4782,132.3234,132.46,29562.0
2021-11-08 10:50:00,145.37,145.37,145.25,145.27,3825.0,132.4418,132.4418,132.3325,132.3507,3825.0
2021-11-08 10:55:00,145.22,145.22,145.16,145.16,6547.0,132.3051,132.3051,132.2505,132.2505,6547.0
2021-11-08 11:00:00,145.16,145.25,145.15,145.18,6455.0,132.2505,132.3325,132.2414,132.2687,6455.0
2021-11-08 11:05:00,145.21,145.21,144.98,145.02,9077.0,132.296,132.296,132.0865,132.1229,9077.0
2021-11-08 11:10:00,145.01,145.1,145.01,145.06,4748.0,132.1138,132.1958,132.1138,132.1594,4748.0
2021-11-08 11:15:00,145.08,145.15,145.03,145.13,10474.0,132.1776,132.2414,132.132,132.2231,10474.0
2021-11-08 11:20:00,145.12,145.13,145.06,145.08,7548.0,132.214,132.2231,132.1594,132.1776,7548.0
2021-11-08 11:25:00,145.07,145.11,145.07,145.09,4840.0,132.1685,132.2049,132.1685,132.1867,4840.0
2021-11-08 11:30:00,145.11,145.12,145.05,145.07,6972.0,132.2049,132.214,132.1503,132.1685,6972.0
2021-11-08 11:35:00,145.07,145.07,144.98,145.01,5179.0,132.1685,132.1685,132.0865,132.1138,5179.0
2021-11-08 11:40:00,145.04,145.05,145.02,145.03,5699.0,132.1412,132.1503,132.1229,132.132,5699.0
2021-11-08 11:45:00,145.0,145.06,144.98,145.04,9069.0,132.1047,132.1594,132.0865,132.1412,9069.0
2021-11-08 11:50:00,145.04,145.05,145.0,145.05,8742.0,132.1412,132.1503,132.1047,132.1503,8742.0
2021-11-08 11:55:00,145.06,145.06,144.95,144.99,14278.0,132.1594,132.1594,132.0592,132.0956,14278.0
2021-11-08 12:00:00,144.96,145.0,144.85,144.86,33370.0,132.0683,132.1047,131.968,131.9772,33370.0
2021-11-08 12:05:00,144.88,144.98,144.87,144.93,9211.0,131.9954,132.0865,131.9863,132.0409,9211.0
2021-11-08 12:10:00,144.93,144.95,144.89,144.91,5295.0,132.0409,132.0592,132.0045,132.0227,5295.0
2021-11-08 12:15:00,144.91,144.99,144.91,144.96,11157.0,132.0227,132.0956,132.0227,132.0683,11157.0
2021-11-08 12:20:00,144.92,145.02,144.92,145.0,12469.0,132.0318,132.1229,132.0318,132.1047,12469.0
2021-11-08 12:25:00,145.01,145.04,144.98,144.99,36855.0,132.1138,132.1412,132.0865,132.0956,36855.0
2021-11-08 12:30:00,144.99,145.03,144.94,145.02,8335.0,132.0956,132.132,132.05,132.1229,8335.0
2021-11-08 12:35:00,145.03,145.03,144.93,144.93,26040.0,132.132,132.132,132.0409,132.0409,26040.0
2021-11-08 12:40:00,144.94,144.96,144.88,144.91,10722.0,132.05,132.0683,131.9954,132.0227,10722.0
2021-11-08 12:45:00,144.9,144.94,144.87,144.88,19095.0,132.0136,132.05,131.9863,131.9954,19095.0
2021-11-08 12:50:00,144.89,144.89,144.83,144.83,5458.0,132.0045,132.0045,131.9498,131.9498,5458.0
2021-11-08 12:55:00,144.83,144.85,144.76,144.84,4743.0,131.9498,131.968,131.8861,131.9589,4743.0
2021-11-08 13:00:00,144.84,144.85,144.79,144.81,7731.0,131.9589,131.968,131.9134,131.9316,7731.0
2021-11-08 13:05:00,144.82,144.83,144.8,144.8,12434.0,131.9407,131.9498,131.9225,131.9225,12434.0
2021-11-08 13:10:00,144.79,144.87,144.77,144.81,10337.0,131.9134,131.9863,131.8952,131.9316,10337.0
2021-11-08 13:15:00,144.81,144.83,144.78,144.81,10228.0,131.9316,131.9498,131.9043,131.9316,10228.0
2021-11-08 13:20:00,144.83,144.9,144.82,144.88,6007.0,131.9498,132.0136,131.9407,131.9954,6007.0
2021-11-08 13:25:00,144.87,144.92,144.86,144.86,6561.0,131.9863,132.0318,131.9772,131.9772,6561.0
2021-11-08 13:30:00,144.85,144.88,144.83,144.84,48523.0,131.968,131.9954,131.9498,131.9589,48523.0
2021-11-08 13:35:00,144.84,144.9,144.84,144.88,14331.0,131.9589,132.0136,131.9589,131.9954,14331.0
2021-11-08 13:40:00,144.89,144.93,144.87,144.92,5215.0,132.0045,132.0409,131.9863,132.0318,5215.0
2021-11-08 13:45:00,144.92,144.93,144.89,144.92,9954.0,132.0318,132.0409,132.0045,132.0318,9954.0
2021-11-08 13:50:00,144.91,144.94,144.89,144.94,20750.0,132.0227,132.05,132.0045,132.05,20750.0
2021-11-08 13:55:00,144.94,145.0,144.93,144.98,21935.0,132.05,132.1047,132.0409,132.0865,21935.0
2021-11-08 14:00:00,144.98,145.08,144.97,145.08,10841.0,132.0865,132.1776,132.0774,132.1776,10841.0
2021-11-08 14:05:00,145.08,145.11,145.06,145.1,6376.0,132.1776,132.2049,132.1594,132.1958,6376.0
2021-11-08 14:10:00,145.09,145.1,145.03,145.03,8981.0,132.1867,132.1958,132.132,132.132,8981.0
2021-11-08 14:15:00,145.03,145.04,145.01,145.03,13955.0,132.132,132.1412,132.1138,132.132,13955.0
2021-11-08 14:20:00,145.03,145.04,144.95,145.0,7898.0,132.132,132.1412,132.0592,132.1047,7898.0
2021-11-08 14:25:00,145.0,145.05,144.96,145.05,7929.0,132.1047,132.1503,132.0683,132.1503,7929.0
2021-11-08 14:30:00,145.05,145.14,145.04,145.12,8775.0,132.1503,132.2323,132.1412,132.214,8775.0
2021-11-08 14:35:00,145.12,145.12,145.07,145.08,5667.0,132.214,132.214,132.1685,132.1776,5667.0
2021-11-08 14:40:00,145.08,145.1,145.07,145.08,10776.0,132.1776,132.1958,132.1685,132.1776,10776.0
2021-11-08 14:45:00,145.08,145.1,145.04,145.07,17059.0,132.1776,132.1958,132.1412,132.1685,17059.0
2021-11-08 14:50:00,145.07,145.09,145.05,145.06,10110.0,132.1685,132.1867,132.1503,132.1594,10110.0
2021-11-08 14:55:00,145.06,145.12,145.04,145.12,8558.0,132.1594,132.214,132.1412,132.214,8558.0
2021-11-08 15:00:00,145.13,145.14,145.08,145.11,11837.0,132.2231,132.2323,132.1776,132.2049,11837.0
2021-11-08 15:05:00,145.11,145.14,145.05,145.08,8621.0,132.2049,132.2323,132.1503,132.1776,8621.0
2021-11-08 15:10:00,145.09,145.09,145.03,145.06,11531.0,132.1867,132.1867,132.132,132.1594,11531.0
2021-11-08 15:15:00,145.06,145.07,145.02,145.05,15946.0,132.1594,132.1685,132.1229,132.1503,15946.0
2021-11-08 15:20:00,145.05,145.09,145.04,145.06,12463.0,132.1503,132.1867,132.1412,132.1594,12463.0
2021-11-08 15:25:00,145.05,145.05,144.96,145.0,12467.0,132.1503,132.1503,132.0683,132.1047,12467.0
2021-11-08 15:30:00,145.0,145.09,144.99,145.08,15903.0,132.1047,132.1867,132.0956,132.1776,15903.0
2021-11-08 15:35:00,145.08,145.17,145.07,145.15,13677.0,132.1776,132.2596,132.1685,132.2414,13677.0
2021-11-08 15:40:00,145.17,145.17,145.1,145.14,10565.0,132.2596,132.2596,132.1958,132.2323,10565.0
2021-11-08 15:45:00,145.11,145.13,145.06,145.07,21875.0,132.2049,132.2231,132.1594,132.1685,21875.0
2021-11-08 15:50:00,145.07,145.22,145.05,145.17,20552.0,132.1685,132.3051,132.1503,132.2596,20552.0
2021-11-08 15:55:00,145.18,145.18,145.08,145.13,32990.0,132.2687,132.2687,132.1776,132.2231,32990.0
2021-11-09 09:30:00,145.07,145.25,144.96,145.17,64691.0,132.1685,132.3325,132.0683,132.2596,64691.0
2021-11-09 09:35:00,145.17,145.21,144.92,144.92,30537.0,132.2596,132.296,132.0318,132.0318,30537.0
2021-11-09 09:40:00,144.93,144.99,144.76,144.77,31321.0,132.0409,132.0956,131.8861,131.8952,31321.0
2021-11-09 09:45:00,144.78,144.88,144.67,144.88,28629.0,131.9043,131.9954,131.8041,131.9954,28629.0
2021-11-09 09:50:00,144.89,145.01,144.85,144.9,20721.0,132.0045,132.1138,131.968,132.0136,20721.0
2021-11-09 09:55:00,144.88,145.03,144.74,144.84,27429.0,131.9954,132.132,131.8678,131.9589,27429.0
2021-11-09 10:00:00,144.85,144.96,144.61,144.67,149739.0,131.968,132.0683,131.7494,131.8041,149739.0
2021-11-09 10:05:00,144.66,144.91,144.66,144.72,13148.0,131.7949,132.0227,131.7949,131.8496,13148.0
2021-11-09 10:10:00,144.72,144.93,144.68,144.93,15740.0,131.8496,132.0409,131.8132,132.0409,15740.0
2021-11-09 10:15:00,144.92,144.97,144.58,144.61,28325.0,132.0318,132.0774,131.7221,131.7494,28325.0
2021-11-09 10:20:00,144.63,144.73,144.61,144.73,423434.0,131.7676,131.8587,131.7494,131.8587,423434.0
2021-11-09 10:25:00,144.71,144.87,144.71,144.86,10904.0,131.8405,131.9863,131.8405,131.9772,10904.0
2021-11-09 10:30:00,144.88,145.01,144.87,144.99,18107.0,131.9954,132.1138,131.9863,132.0956,18107.0
2021-11-09 10:35:00,144.97,145.01,144.84,144.85,8583.0,132.0774,132.1138,131.9589,131.968,8583.0
2021-11-09 10:40:00,144.82,144.96,144.81,144.96,5296.0,131.9407,132.0683,131.9316,132.0683,5296.0
2021-11-09 10:45:00,144.88,144.9,144.84,144.86,7758.0,131.9954,132.0136,131.9589,131.9772,7758.0
2021-11-09 10:50:00,144.85,144.87,144.79,144.84,11011.0,131.968,131.9863,131.9134,131.9589,11011.0
2021-11-09 10:55:00,144.86,144.86,144.78,144.8,14723.0,131.9772,131.9772,131.9043,131.9225,14723.0
2021-11-09 11:00:00,144.79,144.86,144.79,144.86,11052.0,131.9134,131.9772,131.9134,131.9772,11052.0
2021-11-09 11:05:00,144.85,144.85,144.7,144.73,14965.0,131.968,131.968,131.8314,131.8587,14965.0
2021-11-09 11:10:00,144.71,144.71,144.52,144.62,12351.0,131.8405,131.8405,131.6674,131.7585,12351.0
2021-11-09 11:15:00,144.6,144.75,144.6,144.71,10289.0,131.7403,131.8769,131.7403,131.8405,10289.0
2021-11-09 11:20:00,144.69,144.71,144.61,144.61,15021.0,131.8223,131.8405,131.7494,131.7494,15021.0
2021-11-09 11:25:00,144.59,144.62,144.56,144.57,4797.0,131.7312,131.7585,131.7038,131.713,4797.0
2021-11-09 11:30:00,144.58,144.67,144.58,144.65,15228.0,131.7221,131.8041,131.7221,131.7858,15228.0
2021-11-09 11:35:00,144.65,144.72,144.62,144.69,7685.0,131.7858,131.8496,131.7585,131.8223,7685.0
2021-11-09 11:40:00,144.69,144.76,144.66,144.75,6654.0,131.8223,131.8861,131.7949,131.8769,6654.0
2021-11-09 11:45:00,144.74,144.76,144.62,144.63,5346.0,131.8678,131.8861,131.7585,131.7676,5346.0
2021-11-09 11:50:00,144.64,144.65,144.55,144.56,7820.0,131.7767,131.7858,131.6947,131.7038,7820.0
2021-11-09 11:55:00,144.55,144.56,144.48,144.52,10988.0,131.6947,131.7038,131.631,131.6674,10988.0
2021-11-09 12:00:00,144.52,144.54,144.46,144.51,76762.0,131.6674,131.6856,131.6127,131.6583,76762.0
2021-11-09 12:05:00,144.51,144.54,144.46,144.47,6545.0,131.6583,131.6856,131.6127,131.6218,6545.0
2021-11-09 12:10:00,144.5,144.65,144.5,144.59,11582.0,131.6492,131.7858,131.6492,131.7312,11582.0
2021-11-09 12:15:00,144.59,144.64,144.59,144.62,10921.0,131.7312,131.7767,131.7312,131.7585,10921.0
2021-11-09 12:20:00,144.64,144.66,144.6,144.62,9595.0,131.7767,131.7949,131.7403,131.7585,9595.0
2021-11-09 12:25:00,144.63,144.63,144.56,144.6,12411.0,131.7676,131.7676,131.7038,131.7403,12411.0
2021-11-09 12:30:00,144.59,144.69,144.58,144.69,13438.0,131.7312,131.8223,131.7221,131.8223,13438.0
2021-11-09 12:35:00,144.69,144.71,144.61,144.69,11011.0,131.8223,131.8405,131.7494,131.8223,11011.0
2021-11-09 12:40:00,144.69,144.79,144.66,144.78,6760.0,131.8223,131.9134,131.7949,131.9043,6760.0
2021-11-09 12:45:00,144.77,144.78,144.71,144.72,12619.0,131.8952,131.9043,131.8405,131.8496,12619.0
2021-11-09 12:50:00,144.72,144.79,144.71,144.77,12141.0,131.8496,131.9134,131.8405,131.8952,12141.0
2021-11-09 12:55:00,144.77,144.77,144.71,144.72,4375.0,131.8952,131.8952,131.8405,131.8496,4375.0
2021-11-09 13:00:00,144.74,144.76,144.72,144.74,8188.0,131.8678,131.8861,131.8496,131.8678,8188.0
2021-11-09 13:05:00,144.75,144.81,144.73,144.81,5500.0,131.8769,131.9316,131.8587,131.9316,5500.0
2021-11-09 13:10:00,144.78,144.78,144.75,144.75,9703.0,131.9043,131.9043,131.8769,131.8769,9703.0
2021-11-09 13:15:00,144.75,144.8,144.73,144.79,9201.0,131.8769,131.9225,131.8587,131.9134,9201.0
2021-11-09 13:20:00,144.8,144.8,144.75,144.79,17057.0,131.9225,131.9225,131.8769,131.9134,17057.0
2021-11-09 13:25:00,144.78,144.78,144.73,144.78,7050.0,131.9043,131.9043,131.8587,131.9043,7050.0
2021-11-09 13:30:00,144.78,144.82,144.77,144.79,8581.0,131.9043,131.9407,131.8952,131.9134,8581.0
2021-11-09 13:35:00,144.79,144.79,144.73,144.74,15260.0,131.9134,131.9134,131.8587,131.8678,15260.0
2021-11-09 13:40:00,144.74,144.77,144.73,144.74,32790.0,131.8678,131.8952,131.8587,131.8678,32790.0
2021-11-09 13:45:00,144.74,144.76,144.72,144.74,17971.0,131.8678,131.8861,131.8496,131.8678,17971.0
2021-11-09 13:50:00,144.75,144.76,144.7,144.71,8319.0,131.8769,131.8861,131.8314,131.8405,8319.0
2021-11-09 13:55:00,144.71,144.75,144.67,144.73,12566.0,131.8405,131.8769,131.8041,131.8587,12566.0
2021-11-09 14:00:00,144.73,144.81,144.71,144.77,13436.0,131.8587,131.9316,131.8405,131.8952,13436.0
2021-11-09 14:05:00,144.75,144.75,144.64,144.65,19520.0,131.8769,131.8769,131.7767,131.7858,19520.0
2021-11-09 14:10:00,144.67,144.67,144.61,144.65,16413.0,131.8041,131.8041,131.7494,131.7858,16413.0
2021-11-09 14:15:00,144.65,144.8,144.65,144.79,10289.0,131.7858,131.9225,131.7858,131.9134,10289.0
2021-11-09 14:20:00,144.79,144.81,144.76,144.79,5811.0,131.9134,131.9316,131.8861,131.9134,5811.0
2021-11-09 14:25:00,144.79,144.82,144.72,144.74,5936.0,131.9134,131.9407,131.8496,131.8678,5936.0
2021-11-09 14:30:00,144.75,144.76,144.71,144.75,8324.0,131.8769,131.8861,131.8405,131.8769,8324.0
2021-11-09 14:35:00,144.76,144.84,144.76,144.84,6689.0,131.8861,131.9589,131.8861,131.9589,6689.0
2021-11-09 14:40:00,144.84,144.92,144.84,144.91,8428.0,131.9589,132.0318,131.9589,132.0227,8428.0
2021-11-09 14:45:00,144.91,144.95,144.91,144.91,12368.0,132.0227,132.0592,132.0227,132.0227,12368.0
2021-11-09 14:50:00,144.91,144.93,144.88,144.92,47069.0,132.0227,132.0409,131.9954,132.0318,47069.0
2021-11-09 14:55:00,144.92,144.97,144.91,144.97,15872.0,132.0318,132.0774,132.0227,132.0774,15872.0
2021-11-09 15:00:00,144.96,145.0,144.96,145.0,11232.0,132.0683,132.1047,132.0683,132.1047,11232.0
2021-11-09 15:05:00,145.0,145.01,144.92,144.94,10994.0,132.1047,132.1138,132.0318,132.05,10994.0
2021-11-09 15:10:00,144.96,144.96,144.9,144.93,7376.0,132.0683,132.0683,132.0136,132.0409,7376.0
2021-11-09 15:15:00,144.94,144.97,144.88,144.88,8636.0,132.05,132.0774,131.9954,131.9954,8636.0
2021-11-09 15:20:00,144.9,144.96,144.87,144.96,39953.0,132.0136,132.0683,131.9863,132.0683,39953.0
2021-11-09 15:25:00,144.96,144.96,144.91,144.93,11620.0,132.0683,132.0683,132.0227,132.0409,11620.0
2021-11-09 15:30:00,144.91,144.92,144.79,144.87,11515.0,132.0227,132.0318,131.9134,131.9863,11515.0
2021-11-09 15:35:00,144.86,144.93,144.83,144.91,7492.0,131.9772,132.0409,131.9498,132.0227,7492.0
2021-11-09 15:40:00,144.91,145.03,144.9,145.03,33779.0,132.0227,132.132,132.0136,132.132,33779.0
2021-11-09 15:45:00,145.03,145.06,144.97,144.98,12973.0,132.132,132.1594,132.0774,132.0865,12973.0
2021-11-09 15:50:00,145.0,145.02,144.93,145.0,22271.0,132.1047,132.1229,132.0409,132.1047,22271.0
2021-11-09 15:55:00,144.98,145.07,144.96,145.07,36564.0,132.0865,132.1685,132.0683,132.1685,36564.0
2021-11-10 09:30:00,144.94,145.55,144.88,145.53,104288.0,132.05,132.6058,131.9954,132.5876,104288.0
2021-11-10 09:35:00,145.55,145.62,145.21,145.29,28488.0,132.6058,132.6696,132.296,132.3689,28488.0
2021-11-10 09:40:00,145.3,145.42,145.28,145.33,23151.0,132.378,132.4874,132.3598,132.4054,23151.0
2021-11-10 09:45:00,145.34,145.41,145.16,145.23,30034.0,132.4145,132.4782,132.2505,132.3143,30034.0
2021-11-10 09:50:00,145.25,145.44,145.25,145.4,16137.0,132.3325,132.5056,132.3325,132.4691,16137.0
2021-11-10 09:55:00,145.41,145.43,145.26,145.39,20237.0,132.4782,132.4965,132.3416,132.46,20237.0
2021-11-10 10:00:00,145.42,145.43,145.28,145.33,29445.0,132.4874,132.4965,132.3598,132.4054,29445.0
2021-11-10 10:05:00,145.32,145.32,145.24,145.28,12922.0,132.3963,132.3963,132.3234,132.3598,12922.0
2021-11-10 10:10:00,145.26,145.29,145.1,145.1,19540.0,132.3416,132.3689,132.1958,132.1958,19540.0
2021-11-10 10:15:00,145.11,145.22,145.08,145.22,23380.0,132.2049,132.3051,132.1776,132.3051,23380.0
2021-11-10 10:20:00,145.22,145.32,145.21,145.29,47096.0,132.3051,132.3963,132.296,132.3689,47096.0
2021-11-10 10:25:00,145.29,145.31,145.25,145.29,16344.0,132.3689,132.3871,132.3325,132.3689,16344.0
2021-11-10 10:30:00,145.27,145.3,145.19,145.28,15125.0,132.3507,132.378,132.2778,132.3598,15125.0
2021-11-10 10:35:00,145.29,145.43,145.29,145.39,8159.0,132.3689,132.4965,132.3689,132.46,8159.0
2021-11-10 10:40:00,145.41,145.41,145.31,145.35,14976.0,132.4782,132.4782,132.3871,132.4236,14976.0
2021-11-10 10:45:00,145.34,145.36,145.29,145.31,13575.0,132.4145,132.4327,132.3689,132.3871,13575.0
2021-11-10 10:50:00,145.32,145.38,145.31,145.38,14091.0,132.3963,132.4509,132.3871,132.4509,14091.0
2021-11-10 10:55:00,145.38,145.38,145.28,145.28,11177.0,132.4509,132.4509,132.3598,132.3598,11177.0
2021-11-10 11:00:00,145.28,145.42,145.28,145.35,13352.0,132.3598,132.4874,132.3598,132.4236,13352.0
2021-11-10 11:05:00,145.36,145.37,145.3,145.35,14442.0,132.4327,132.4418,132.378,132.4236,14442.0
2021-11-10 11:10:00,145.35,145.43,145.34,145.42,6174.0,132.4236,132.4965,132.4145,132.4874,6174.0
2021-11-10 11:15:00,145.42,145.44,145.39,145.39,3728.0,132.4874,132.5056,132.46,132.46,3728.0
2021-11-10 11:20:00,145.41,145.44,145.39,145.44,4441.0,132.4782,132.5056,132.46,132.5056,4441.0
2021-11-10 11:25:00,145.46,145.5,145.44,145.44,13237.0,132.5238,132.5602,132.5056,132.5056,13237.0
2021-11-10 11:30:00,145.46,145.48,145.36,145.48,8865.0,132.5238,132.542,132.4327,132.542,8865.0
2021-11-10 11:35:00,145.51,145.53,145.46,145.48,9149.0,132.5694,132.5876,132.5238,132.542,9149.0
2021-11-10 11:40:00,145.51,145.55,145.46,145.46,9260.0,132.5694,132.6058,132.5238,132.5238,9260.0
2021-11-10 11:45:00,145.5,145.52,145.46,145.46,3375.0,132.5602,132.5785,132.5238,132.5238,3375.0
2021-11-10 11:50:00,145.53,145.55,145.47,145.47,5865.0,132.5876,132.6058,132.5329,132.5329,5865.0
2021-11-10 11:55:00,145.47,145.54,145.47,145.53,5539.0,132.5329,132.5967,132.5329,132.5876,5539.0
2021-11-10 12:00:00,145.52,145.54,145.47,145.47,8334.0,132.5785,132.5967,132.5329,132.5329,8334.0
2021-11-10 12:05:00,145.47,145.49,145.41,145.42,12359.0,132.5329,132.5511,132.4782,132.4874,12359.0
2021-11-10 12:10:00,145.43,145.45,145.32,145.34,9669.0,132.4965,132.5147,132.3963,132.4145,9669.0
2021-11-10 12:15:00,145.31,145.34,145.3,145.33,11311.0,132.3871,132.4145,132.378,132.4054,11311.0
2021-11-10 12:20:00,145.35,145.35,145.28,145.3,3552.0,132.4236,132.4236,132.3598,132.378,3552.0
2021-11-10 12:25:00,145.29,145.31,145.26,145.28,6565.0,132.3689,132.3871,132.3416,132.3598,6565.0
2021-11-10 12:30:00,145.27,145.33,145.27,145.32,9662.0,132.3507,132.4054,132.3507,132.3963,9662.0
2021-11-10 12:35:00,145.33,145.35,145.29,145.31,5515.0,132.4054,132.4236,132.3689,132.3871,5515.0
2021-11-10 12:40:00,145.3,145.31,145.17,145.2,3775.0,132.378,132.3871,132.2596,132.2869,3775.0
2021-11-10 12:45:00,145.2,145.2,145.07,145.09,3751.0,132.2869,132.2869,132.1685,132.1867,3751.0
2021-11-10 12:50:00,145.11,145.14,145.09,145.13,4060.0,132.2049,132.2323,132.1867,132.2231,4060.0
2021-11-10 12:55:00,145.15,145.18,145.14,145.17,15810.0,132.2414,132.2687,132.2323,132.2596,15810.0
2021-11-10 13:00:00,145.16,145.17,145.09,145.13,15630.0,132.2505,132.2596,132.1867,132.2231,15630.0
2021-11-10 13:05:00,145.13,145.15,145.02,145.12,21226.0,132.2231,132.2414,132.1229,132.214,21226.0
2021-11-10 13:10:00,145.12,145.25,145.11,145.14,22373.0,132.214,132.3325,132.2049,132.2323,22373.0
2021-11-10 13:15:00,145.12,145.15,145.07,145.08,12552.0,132.214,132.2414,132.1685,132.1776,12552.0
2021-11-10 13:20:00,145.1,145.13,145.04,145.13,8724.0,132.1958,132.2231,132.1412,132.2231,8724.0
2021-11-10 13:25:00,145.13,145.23,145.11,145.19,18534.0,132.2231,132.3143,132.2049,132.2778,18534.0
2021-11-10 13:30:00,145.22,145.25,145.19,145.23,10098.0,132.3051,132.3325,132.2778,132.3143,10098.0
2021-11-10 13:35:00,145.21,145.22,145.16,145.16,10596.0,132.296,132.3051,132.2505,132.2505,10596.0
2021-11-10 13:40:00,145.15,145.18,145.13,145.13,29865.0,132.2414,132.2687,132.2231,132.2231,29865.0
2021-11-10 13:45:00,145.15,145.16,144.99,145.01,19405.0,132.2414,132.2505,132.0956,132.1138,19405.0
2021-11-10 13:50:00,145.0,145.04,144.97,145.01,10130.0,132.1047,132.1412,132.0774,132.1138,10130.0
2021-11-10 13:55:00,145.01,145.03,144.92,145.01,19830.0,132.1138,132.132,132.0318,132.1138,19830.0
2021-11-10 14:00:00,144.98,144.98,144.83,144.87,18838.0,132.0865,132.0865,131.9498,131.9863,18838.0
2021-11-10 14:05:00,144.88,144.94,144.82,144.86,11846.0,131.9954,132.05,131.9407,131.9772,11846.0
2021-11-10 14:10:00,144.88,144.88,144.8,144.83,10058.0,131.9954,131.9954,131.9225,131.9498,10058.0
2021-11-10 14:15:00,144.84,145.01,144.83,144.96,23887.0,131.9589,132.1138,131.9498,132.0683,23887.0
2021-11-10 14:20:00,144.95,145.0,144.85,144.85,18264.0,132.0592,132.1047,131.968,131.968,18264.0
2021-11-10 14:25:00,144.87,144.91,144.78,144.8,10009.0,131.9863,132.0227,131.9043,131.9225,10009.0
2021-11-10 14:30:00,144.82,144.85,144.76,144.81,12966.0,131.9407,131.968,131.8861,131.9316,12966.0
2021-11-10 14:35:00,144.76,144.87,144.73,144.77,20460.0,131.8861,131.9863,131.8587,131.8952,20460.0
2021-11-10 14:40:00,144.74,144.81,144.65,144.65,16584.0,131.8678,131.9316,131.7858,131.7858,16584.0
2021-11-10 14:45:00,144.64,144.86,144.64,144.83,27394.0,131.7767,131.9772,131.7767,131.9498,27394.0
2021-11-10 14:50:00,144.86,144.93,144.78,144.84,24606.0,131.9772,132.0409,131.9043,131.9589,24606.0
2021-11-10 14:55:00,144.85,144.88,144.75,144.75,34461.0,131.968,131.9954,131.8769,131.8769,34461.0
2021-11-10 15:00:00,144.78,144.84,144.7,144.71,38330.0,131.9043,131.9589,131.8314,131.8405,38330.0
2021-11-10 15:05:00,144.7,144.82,144.65,144.72,179788.0,131.8314,131.9407,131.7858,131.8496,179788.0
2021-11-10 15:10:00,144.72,144.87,144.72,144.86,30908.0,131.8496,131.9863,131.8496,131.9772,30908.0
2021-11-10 15:15:00,144.84,144.97,144.84,144.97,18337.0,131.9589,132.0774,131.9589,132.0774,18337.0
2021-11-10 15:20:00,144.99,145.03,144.88,144.89,12328.0,132.0956,132.132,131.9954,132.0045,12328.0
2021-11-10 15:25:00,144.9,144.98,144.9,144.94,14794.0,132.0136,132.0865,132.0136,132.05,14794.0
2021-11-10 15:30:00,144.94,144.98,144.86,144.87,35397.0,132.05,132.0865,131.9772,131.9863,35397.0
2021-11-10 15:35:00,144.87,144.9,144.82,144.85,10477.0,131.9863,132.0136,131.9407,131.968,10477.0
2021-11-10 15:40:00,144.86,144.95,144.76,144.77,29349.0,131.9772,132.0592,131.8861,131.8952,29349.0
2021-11-10 15:45:00,144.77,144.88,144.71,144.79,23276.0,131.8952,131.9954,131.8405,131.9134,23276.0
2021-11-10 15:50:00,144.81,145.01,144.81,145.01,39141.0,131.9316,132.1138,131.9316,132.1138,39141.0
2021-11-10 15:55:00,145.01,145.02,144.85,144.85,25421.0,132.1138,132.1229,131.968,131.968,25421.0
2021-11-11 09:30:00,145.02,145.05,144.81,144.86,101784.0,132.1229,132.1503,131.9316,131.9772,101784.0
2021-11-11 09:35:00,144.81,144.92,144.68,144.89,13406.0,131.9316,132.0318,131.8132,132.0045,13406.0
2021-11-11 09:40:00,144.88,145.03,144.79,145.02,20253.0,131.9954,132.132,131.9134,132.1229,20253.0
2021-11-11 09:45:00,145.02,145.12,145.0,145.04,24326.0,132.1229,132.214,132.1047,132.1412,24326.0
2021-11-11 09:50:00,145.02,145.06,144.92,144.92,16571.0,132.1229,132.1594,132.0318,132.0318,16571.0
2021-11-11 09:55:00,144.93,145.04,144.89,145.02,13548.0,132.0409,132.1412,132.0045,132.1229,13548.0
2021-11-11 10:00:00,145.01,145.06,144.97,145.04,13456.0,132.1138,132.1594,132.0774,132.1412,13456.0
2021-11-11 10:05:00,145.05,145.08,144.93,144.95,9144.0,132.1503,132.1776,132.0409,132.0592,9144.0
2021-11-11 10:10:00,144.93,145.04,144.91,145.02,7793.0,132.0409,132.1412,132.0227,132.1229,7793.0
2021-11-11 10:15:00,145.03,145.06,144.95,145.01,33584.0,132.132,132.1594,132.0592,132.1138,33584.0
2021-11-11 10:20:00,144.98,145.03,144.96,145.02,5090.0,132.0865,132.132,132.0683,132.1229,5090.0
2021-11-11 10:25:00,145.05,145.05,144.95,144.97,7392.0,132.1503,132.1503,132.0592,132.0774,7392.0
2021-11-11 10:30:00,144.95,144.95,144.85,144.93,12552.0,132.0592,132.0592,131.968,132.0409,12552.0
2021-11-11 10:35:00,144.91,145.04,144.9,144.99,7420.0,132.0227,132.1412,132.0136,132.0956,7420.0
2021-11-11 10:40:00,145.0,145.0,144.88,144.9,7048.0,132.1047,132.1047,131.9954,132.0136,7048.0
2021-11-11 10:45:00,144.93,145.0,144.92,144.94,15666.0,132.0409,132.1047,132.0318,132.05,15666.0
2021-11-11 10:50:00,144.93,144.98,144.9,144.98,9894.0,132.0409,132.0865,132.0136,132.0865,9894.0
2021-11-11 10:55:00,145.0,145.0,144.93,144.94,2694.0,132.1047,132.1047,132.0409,132.05,2694.0
2021-11-11 11:00:00,144.94,145.02,144.91,144.93,4811.0,132.05,132.1229,132.0227,132.0409,4811.0
2021-11-11 11:05:00,144.92,144.94,144.9,144.94,8023.0,132.0318,132.05,132.0136,132.05,8023.0
2021-11-11 11:10:00,144.93,145.01,144.92,145.01,51513.0,132.0409,132.1138,132.0318,132.1138,51513.0
2021-11-11 11:15:00,144.98,144.98,144.94,144.97,4609.0,132.0865,132.0865,132.05,132.0774,4609.0
2021-11-11 11:20:00,144.98,145.03,144.98,145.02,12663.0,132.0865,132.132,132.0865,132.1229,12663.0
2021-11-11 11:25:00,145.02,145.04,144.92,144.95,5851.0,132.1229,132.1412,132.0318,132.0592,5851.0
2021-11-11 11:30:00,144.95,145.02,144.91,145.02,5269.0,132.0592,132.1229,132.0227,132.1229,5269.0
2021-11-11 11:35:00,145.02,145.14,145.02,145.13,13947.0,132.1229,132.2323,132.1229,132.2231,13947.0
2021-11-11 11:40:00,145.13,145.13,145.05,145.07,12277.0,132.2231,132.2231,132.1503,132.1685,12277.0
2021-11-11 11:45:00,145.08,145.1,145.05,145.08,14193.0,132.1776,132.1958,132.1503,132.1776,14193.0
2021-11-11 11:50:00,145.1,145.1,145.04,145.05,5392.0,132.1958,132.1958,132.1412,132.1503,5392.0
2021-11-11 11:55:00,145.06,145.09,145.04,145.06,10007.0,132.1594,132.1867,132.1412,132.1594,10007.0
2021-11-11 12:00:00,145.08,145.11,145.02,145.04,5674.0,132.1776,132.2049,132.1229,132.1412,5674.0
2021-11-11 12:05:00,145.03,145.08,145.03,145.05,29189.0,132.132,132.1776,132.132,132.1503,29189.0
2021-11-11 12:10:00,145.03,145.06,144.98,145.0,4826.0,132.132,132.1594,132.0865,132.1047,4826.0
2021-11-11 12:15:00,144.99,144.99,144.92,144.98,8351.0,132.0956,132.0956,132.0318,132.0865,8351.0
2021-11-11 12:20:00,144.99,145.01,144.97,145.0,5017.0,132.0956,132.1138,132.0774,132.1047,5017.0
2021-11-11 12:25:00,144.97,145.07,144.97,145.05,4946.0,132.0774,132.1685,132.0774,132.1503,4946.0
2021-11-11 12:30:00,145.05,145.09,145.04,145.05,2187.0,132.1503,132.1867,132.1412,132.1503,2187.0
2021-11-11 12:35:00,145.06,145.14,145.06,145.14,10112.0,132.1594,132.2323,132.1594,132.2323,10112.0
2021-11-11 12:40:00,145.14,145.14,145.09,145.11,3126.0,132.2323,132.2323,132.1867,132.2049,3126.0
2021-11-11 12:45:00,145.11,145.12,145.08,145.12,2770.0,132.2049,132.214,132.1776,132.214,2770.0
2021-11-11 12:50:00,145.13,145.13,145.09,145.1,4131.0,132.2231,132.2231,132.1867,132.1958,4131.0
2021-11-11 12:55:00,145.08,145.1,145.07,145.09,2487.0,132.1776,132.1958,132.1685,132.1867,2487.0
2021-11-11 13:00:00,145.1,145.1,145.0,145.01,3971.0,132.1958,132.1958,132.1047,132.1138,3971.0
2021-11-11 13:05:00,145.0,145.0,144.94,144.94,4751.0,132.1047,132.1047,132.05,132.05,4751.0
2021-11-11 13:10:00,144.94,145.06,144.93,145.04,18558.0,132.05,132.1594,132.0409,132.1412,18558.0
2021-11-11 13:15:00,145.05,145.1,145.04,145.08,6143.0,132.1503,132.1958,132.1412,132.1776,6143.0
2021-11-11 13:20:00,145.08,145.13,145.04,145.05,489217.0,132.1776,132.2231,132.1412,132.1503,489217.0
2021-11-11 13:25:00,145.05,145.08,145.01,145.08,8664.0,132.1503,132.1776,132.1138,132.1776,8664.0
2021-11-11 13:30:00,145.07,145.07,145.03,145.04,28727.0,132.1685,132.1685,132.132,132.1412,28727.0
2021-11-11 13:35:00,145.03,145.09,145.03,145.09,7448.0,132.132,132.1867,132.132,132.1867,7448.0
2021-11-11 13:40:00,145.09,145.12,145.08,145.12,1507.0,132.1867,132.214,132.1776,132.214,1507.0
2021-11-11 13:45:00,145.13,145.14,145.12,145.14,4921.0,132.2231,132.2323,132.214,132.2323,4921.0
2021-11-11 13:50:00,145.12,145.12,145.07,145.08,10825.0,132.214,132.214,132.1685,132.1776,10825.0
2021-11-11 13:55:00,145.08,145.09,145.05,145.06,7353.0,132.1776,132.1867,132.1503,132.1594,7353.0
2021-11-11 14:00:00,145.06,145.1,145.05,145.09,9241.0,132.1594,132.1958,132.1503,132.1867,9241.0
2021-11-11 14:05:00,145.09,145.14,145.07,145.14,7057.0,132.1867,132.2323,132.1685,132.2323,7057.0
2021-11-11 14:10:00,145.14,145.14,145.1,145.11,4409.0,132.2323,132.2323,132.1958,132.2049,4409.0
2021-11-11 14:15:00,145.11,145.11,145.07,145.08,13833.0,132.2049,132.2049,132.1685,132.1776,13833.0
2021-11-11 14:20:00,145.07,145.11,145.06,145.07,3099.0,132.1685,132.2049,132.1594,132.1685,3099.0
2021-11-11 14:25:00,145.06,145.06,145.03,145.05,5181.0,132.1594,132.1594,132.132,132.1503,5181.0
2021-11-11 14:30:00,145.06,145.07,145.03,145.03,41425.0,132.1594,132.1685,132.132,132.132,41425.0
2021-11-11 14:35:00,145.05,145.09,145.05,145.09,4477.0,132.1503,132.1867,132.1503,132.1867,4477.0
2021-11-11 14:40:00,145.11,145.12,145.06,145.07,30609.0,132.2049,132.214,132.1594,132.1685,30609.0
2021-11-11 14:45:00,145.08,145.08,145.04,145.07,5476.0,132.1776,132.1776,132.1412,132.1685,5476.0
2021-11-11 14:50:00,145.06,145.09,145.05,145.05,3170.0,132.1594,132.1867,132.1503,132.1503,3170.0
2021-11-11 14:55:00,145.09,145.09,145.05,145.09,6172.0,132.1867,132.1867,132.1503,132.1867,6172.0
2021-11-11 15:00:00,145.08,145.09,145.03,145.05,7981.0,132.1776,132.1867,132.132,132.1503,7981.0
2021-11-11 15:05:00,145.05,145.11,145.04,145.08,6799.0,132.1503,132.2049,132.1412,132.1776,6799.0
2021-11-11 15:10:00,145.06,145.07,145.03,145.07,10054.0,132.1594,132.1685,132.132,132.1685,10054.0
2021-11-11 15:15:00,145.07,145.11,145.06,145.1,9554.0,132.1685,132.2049,132.1594,132.1958,9554.0
2021-11-11 15:20:00,145.1,145.12,145.08,145.1,17016.0,132.1958,132.214,132.1776,132.1958,17016.0
2021-11-11 15:25:00,145.11,145.2,145.1,145.15,16729.0,132.2049,132.2869,132.1958,132.2414,16729.0
2021-11-11 15:30:00,145.15,145.15,145.05,145.07,16730.0,132.2414,132.2414,132.1503,132.1685,16730.0
2021-11-11 15:35:00,145.07,145.1,145.04,145.09,6983.0,132.1685,132.1958,132.1412,132.1867,6983.0
2021-11-11 15:40:00,145.11,145.13,145.08,145.1,10270.0,132.2049,132.2231,132.1776,132.1958,10270.0
2021-11-11 15:45:00,145.11,145.14,145.03,145.04,16404.0,132.2049,132.2323,132.132,132.1412,16404.0
2021-11-11 15:50:00,145.04,145.1,145.01,145.04,20653.0,132.1412,132.1958,132.1138,132.1412,20653.0
2021-11-11 15:55:00,145.03,145.03,144.93,144.94,347602.0,132.132,132.132,132.0409,132.05,347602.0
2021-11-12 09:30:00,145.4,145.4,145.05,145.1,83727.0,132.4691,132.4691,132.1503,132.1958,83727.0
2021-11-12 09:35:00,145.07,145.18,145.06,145.12,11334.0,132.1685,132.2687,132.1594,132.214,11334.0
2021-11-12 09:40:00,145.16,145.21,145.13,145.17,24658.0,132.2505,132.296,132.2231,132.2596,24658.0
2021-11-12 09:45:00,145.15,145.24,145.12,145.18,21485.0,132.2414,132.3234,132.214,132.2687,21485.0
2021-11-12 09:50:00,145.17,145.18,145.05,145.05,12842.0,132.2596,132.2687,132.1503,132.1503,12842.0
2021-11-12 09:55:00,145.07,145.16,145.0,145.01,7163.0,132.1685,132.2505,132.1047,132.1138,7163.0
2021-11-12 10:00:00,145.0,145.01,144.82,144.85,26562.0,132.1047,132.1138,131.9407,131.968,26562.0
2021-11-12 10:05:00,144.84,144.98,144.79,144.97,10237.0,131.9589,132.0865,131.9134,132.0774,10237.0
2021-11-12 10:10:00,144.95,144.99,144.89,144.94,24706.0,132.0592,132.0956,132.0045,132.05,24706.0
2021-11-12 10:15:00,144.97,145.02,144.96,144.97,5889.0,132.0774,132.1229,132.0683,132.0774,5889.0
2021-11-12 10:20:00,144.97,144.99,144.83,144.85,23097.0,132.0774,132.0956,131.9498,131.968,23097.0
2021-11-12 10:25:00,144.85,144.87,144.72,144.77,14155.0,131.968,131.9863,131.8496,131.8952,14155.0
2021-11-12 10:30:00,144.76,144.79,144.71,144.73,10242.0,131.8861,131.9134,131.8405,131.8587,10242.0
2021-11-12 10:35:00,144.73,144.8,144.73,144.76,15229.0,131.8587,131.9225,131.8587,131.8861,15229.0
2021-11-12 10:40:00,144.77,144.86,144.76,144.83,13302.0,131.8952,131.9772,131.8861,131.9498,13302.0
2021-11-12 10:45:00,144.83,144.85,144.8,144.85,12963.0,131.9498,131.968,131.9225,131.968,12963.0
2021-11-12 10:50:00,144.85,144.9,144.81,144.81,7562.0,131.968,132.0136,131.9316,131.9316,7562.0
2021-11-12 10:55:00,144.81,144.92,144.81,144.92,4766.0,131.9316,132.0318,131.9316,132.0318,4766.0
2021-11-12 11:00:00,144.93,145.15,144.93,145.11,12269.0,132.0409,132.2414,132.0409,132.2049,12269.0
2021-11-12 11:05:00,145.15,145.15,145.04,145.1,12502.0,132.2414,132.2414,132.1412,132.1958,12502.0
2021-11-12 11:10:00,145.11,145.17,145.08,145.17,8460.0,132.2049,132.2596,132.1776,132.2596,8460.0
2021-11-12 11:15:00,145.16,145.34,145.16,145.34,17483.0,132.2505,132.4145,132.2505,132.4145,17483.0
2021-11-12 11:20:00,145.34,145.38,145.33,145.36,22905.0,132.4145,132.4509,132.4054,132.4327,22905.0
2021-11-12 11:25:00,145.35,145.35,145.24,145.28,5787.0,132.4236,132.4236,132.3234,132.3598,5787.0
2021-11-12 11:30:00,145.27,145.34,145.27,145.34,8382.0,132.3507,132.4145,132.3507,132.4145,8382.0
2021-11-12 11:35:00,145.34,145.37,145.3,145.31,8277.0,132.4145,132.4418,132.378,132.3871,8277.0
2021-11-12 11:40:00,145.32,145.36,145.31,145.32,6370.0,132.3963,132.4327,132.3871,132.3963,6370.0
2021-11-12 11:45:00,145.34,145.34,145.3,145.32,4676.0,132.4145,132.4145,132.378,132.3963,4676.0
2021-11-12 11:50:00,145.31,145.38,145.3,145.38,11218.0,132.3871,132.4509,132.378,132.4509,11218.0
2021-11-12 11:55:00,145.36,145.43,145.36,145.42,2235.0,132.4327,132.4965,132.4327,132.4874,2235.0
2021-11-12 12:00:00,145.41,145.47,145.41,145.44,8587.0,132.4782,132.5329,132.4782,132.5056,8587.0
2021-11-12 12:05:00,145.44,145.45,145.33,145.33,4608.0,132.5056,132.5147,132.4054,132.4054,4608.0
2021-11-12 12:10:00,145.34,145.4,145.32,145.4,2555.0,132.4145,132.4691,132.3963,132.4691,2555.0
2021-11-12 12:15:00,145.42,145.42,145.39,145.4,4276.0,132.4874,132.4874,132.46,132.4691,4276.0
2021-11-12 12:20:00,145.39,145.4,145.34,145.37,4702.0,132.46,132.4691,132.4145,132.4418,4702.0
2021-11-12 12:25:00,145.37,145.38,145.32,145.37,10288.0,132.4418,132.4509,132.3963,132.4418,10288.0
2021-11-12 12:30:00,145.36,145.37,145.34,145.34,7408.0,132.4327,132.4418,132.4145,132.4145,7408.0
2021-11-12 12:35:00,145.36,145.36,145.29,145.29,2532.0,132.4327,132.4327,132.3689,132.3689,2532.0
2021-11-12 12:40:00,145.29,145.29,145.23,145.23,3422.0,132.3689,132.3689,132.3143,132.3143,3422.0
2021-11-12 12:45:00,145.25,145.25,145.23,145.24,4643.0,132.3325,132.3325,132.3143,132.3234,4643.0
2021-11-12 12:50:00,145.25,145.26,145.23,145.24,10036.0,132.3325,132.3416,132.3143,132.3234,10036.0
2021-11-12 12:55:00,145.26,145.29,145.25,145.27,3106.0,132.3416,132.3689,132.3325,132.3507,3106.0
2021-11-12 13:00:00,145.27,145.28,145.17,145.23,15417.0,132.3507,132.3598,132.2596,132.3143,15417.0
2021-11-12 13:05:00,145.24,145.24,145.19,145.21,7004.0,132.3234,132.3234,132.2778,132.296,7004.0
2021-11-12 13:10:00,145.19,145.24,145.19,145.23,6880.0,132.2778,132.3234,132.2778,132.3143,6880.0
2021-11-12 13:15:00,145.22,145.24,145.18,145.22,21163.0,132.3051,132.3234,132.2687,132.3051,21163.0
2021-11-12 13:20:00,145.22,145.23,145.2,145.2,21122.0,132.3051,132.3143,132.2869,132.2869,21122.0
2021-11-12 13:25:00,145.2,145.22,145.17,145.18,24162.0,132.2869,132.3051,132.2596,132.2687,24162.0
2021-11-12 13:30:00,145.19,145.25,145.18,145.25,11975.0,132.2778,132.3325,132.2687,132.3325,11975.0
2021-11-12 13:35:00,145.26,145.26,145.21,145.22,23425.0,132.3416,132.3416,132.296,132.3051,23425.0
2021-11-12 13:40:00,145.22,145.22,145.17,145.18,4522.0,132.3051,132.3051,132.2596,132.2687,4522.0
2021-11-12 13:45:00,145.17,145.17,145.14,145.17,15125.0,132.2596,132.2596,132.2323,132.2596,15125.0
2021-11-12 13:50:00,145.17,145.23,145.16,145.23,12536.0,132.2596,132.3143,132.2505,132.3143,12536.0
2021-11-12 13:55:00,145.24,145.27,145.23,145.27,1345.0,132.3234,132.3507,132.3143,132.3507,1345.0
2021-11-12 14:00:00,145.26,145.27,145.21,145.22,15897.0,132.3416,132.3507,132.296,132.3051,15897.0
2021-11-12 14:05:00,145.22,145.22,145.17,145.19,2502.0,132.3051,132.3051,132.2596,132.2778,2502.0
2021-11-12 14:10:00,145.21,145.25,145.2,145.22,5357.0,132.296,132.3325,132.2869,132.3051,5357.0
2021-11-12 14:15:00,145.22,145.22,145.18,145.19,5249.0,132.3051,132.3051,132.2687,132.2778,5249.0
2021-11-12 14:20:00,145.18,145.18,145.13,145.15,24416.0,132.2687,132.2687,132.2231,132.2414,24416.0
2021-11-12 14:25:00,145.16,145.17,145.11,145.13,12892.0,132.2505,132.2596,132.2049,132.2231,12892.0
2021-11-12 14:30:00,145.12,145.14,145.09,145.09,15239.0,132.214,132.2323,132.1867,132.1867,15239.0
2021-11-12 14:35:00,145.09,145.15,145.07,145.14,4814.0,132.1867,132.2414,132.1685,132.2323,4814.0
2021-11-12 14:40:00,145.14,145.16,145.11,145.15,10124.0,132.2323,132.2505,132.2049,132.2414,10124.0
2021-11-12 14:45:00,145.15,145.17,145.15,145.17,4881.0,132.2414,132.2596,132.2414,132.2596,4881.0
2021-11-12 14:50:00,145.17,145.19,145.16,145.18,16367.0,132.2596,132.2778,132.2505,132.2687,16367.0
2021-11-12 14:55:00,145.18,145.23,145.17,145.17,4727.0,132.2687,132.3143,132.2596,132.2596,4727.0
2021-11-12 15:00:00,145.18,145.2,145.17,145.17,4394.0,132.2687,132.2869,132.2596,132.2596,4394.0
2021-11-12 15:05:00,145.19,145.23,145.19,145.21,2800.0,132.2778,132.3143,132.2778,132.296,2800.0
2021-11-12 15:10:00,145.21,145.25,145.19,145.23,18183.0,132.296,132.3325,132.2778,132.3143,18183.0
2021-11-12 15:15:00,145.24,145.28,145.21,145.28,9680.0,132.3234,132.3598,132.296,132.3598,9680.0
2021-11-12 15:20:00,145.28,145.33,145.27,145.29,15086.0,132.3598,132.4054,132.3507,132.3689,15086.0
2021-11-12 15:25:00,145.29,145.32,145.28,145.32,11818.0,132.3689,132.3963,132.3598,132.3963,11818.0
2021-11-12 15:30:00,145.32,145.46,145.32,145.46,31842.0,132.3963,132.5238,132.3963,132.5238,31842.0
2021-11-12 15:35:00,145.47,145.52,145.39,145.41,18149.0,132.5329,132.5785,132.46,132.4782,18149.0
2021-11-12 15:40:00,145.41,145.42,145.33,145.36,11190.0,132.4782,132.4874,132.4054,132.4327,11190.0
2021-11-12 15:45:00,145.35,145.35,145.25,145.28,13920.0,132.4236,132.4236,132.3325,132.3598,13920.0
2021-11-12 15:50:00,145.31,145.33,145.25,145.26,15580.0,132.3871,132.4054,132.3325,132.3416,15580.0
2021-11-12 15:55:00,145.26,145.32,145.24,145.31,34075.0,132.3416,132.3963,132.3234,132.3871,34075.0
2021-11-15 09:30:00,145.69,145.69,145.49,145.51,110687.0,132.7333,132.7333,132.5511,132.5694,110687.0
2021-11-15 09:35:00,145.47,145.58,145.44,145.49,11105.0,132.5329,132.6331,132.5056,132.5511,11105.0
2021-11-15 09:40:00,145.45,145.45,145.28,145.4,14350.0,132.5147,132.5147,132.3598,132.4691,14350.0
2021-11-15 09:45:00,145.41,145.41,145.27,145.32,25022.0,132.4782,132.4782,132.3507,132.3963,25022.0
2021-11-15 09:50:00,145.33,145.4,145.27,145.4,43467.0,132.4054,132.4691,132.3507,132.4691,43467.0
2021-11-15 09:55:00,145.41,145.51,145.41,145.5,14470.0,132.4782,132.5694,132.4782,132.5602,14470.0
2021-11-15 10:00:00,145.48,145.48,145.28,145.33,47517.0,132.542,132.542,132.3598,132.4054,47517.0
2021-11-15 10:05:00,145.33,145.43,145.33,145.4,12904.0,132.4054,132.4965,132.4054,132.4691,12904.0
2021-11-15 10:10:00,145.39,145.48,145.38,145.47,19434.0,132.46,132.542,132.4509,132.5329,19434.0
2021-11-15 10:15:00,145.45,145.56,145.41,145.55,13948.0,132.5147,132.6149,132.4782,132.6058,13948.0
2021-11-15 10:20:00,145.54,145.65,145.54,145.6,10967.0,132.5967,132.6969,132.5967,132.6513,10967.0
2021-11-15 10:25:00,145.59,145.66,145.58,145.6,7238.0,132.6422,132.706,132.6331,132.6513,7238.0
2021-11-15 10:30:00,145.6,145.61,145.55,145.58,8835.0,132.6513,132.6605,132.6058,132.6331,8835.0
2021-11-15 10:35:00,145.58,145.63,145.53,145.62,23212.0,132.6331,132.6787,132.5876,132.6696,23212.0
2021-11-15 10:40:00,145.63,145.66,145.59,145.61,14542.0,132.6787,132.706,132.6422,132.6605,14542.0
2021-11-15 10:45:00,145.67,145.68,145.64,145.68,14588.0,132.7151,132.7242,132.6878,132.7242,14588.0
2021-11-15 10:50:00,145.66,145.71,145.65,145.68,11042.0,132.706,132.7516,132.6969,132.7242,11042.0
2021-11-15 10:55:00,145.69,145.7,145.59,145.61,6454.0,132.7333,132.7425,132.6422,132.6605,6454.0
2021-11-15 11:00:00,145.59,145.7,145.59,145.66,6147.0,132.6422,132.7425,132.6422,132.706,6147.0
2021-11-15 11:05:00,145.67,145.7,145.65,145.69,8292.0,132.7151,132.7425,132.6969,132.7333,8292.0
2021-11-15 11:10:00,145.66,145.7,145.66,145.68,4821.0,132.706,132.7425,132.706,132.7242,4821.0
2021-11-15 11:15:00,145.67,145.68,145.61,145.65,7550.0,132.7151,132.7242,132.6605,132.6969,7550.0
2021-11-15 11:20:00,145.65,145.68,145.64,145.66,14141.0,132.6969,132.7242,132.6878,132.706,14141.0
2021-11-15 11:25:00,145.64,145.66,145.62,145.62,4474.0,132.6878,132.706,132.6696,132.6696,4474.0
2021-11-15 11:30:00,145.62,145.62,145.53,145.58,37565.0,132.6696,132.6696,132.5876,132.6331,37565.0
2021-11-15 11:35:00,145.58,145.6,145.52,145.57,12473.0,132.6331,132.6513,132.5785,132.624,12473.0
2021-11-15 11:40:00,145.57,145.57,145.32,145.33,22945.0,132.624,132.624,132.3963,132.4054,22945.0
2021-11-15 11:45:00,145.31,145.44,145.28,145.4,10307.0,132.3871,132.5056,132.3598,132.4691,10307.0
2021-11-15 11:50:00,145.37,145.41,145.32,145.39,5292.0,132.4418,132.4782,132.3963,132.46,5292.0
2021-11-15 11:55:00,145.4,145.44,145.39,145.43,8183.0,132.4691,132.5056,132.46,132.4965,8183.0
2021-11-15 12:00:00,145.41,145.42,145.35,145.36,2805.0,132.4782,132.4874,132.4236,132.4327,2805.0
2021-11-15 12:05:00,145.35,145.44,145.34,145.43,3994.0,132.4236,132.5056,132.4145,132.4965,3994.0
2021-11-15 12:10:00,145.45,145.45,145.4,145.42,12846.0,132.5147,132.5147,132.4691,132.4874,12846.0
2021-11-15 12:15:00,145.42,145.42,145.38,145.4,5057.0,132.4874,132.4874,132.4509,132.4691,5057.0
2021-11-15 12:20:00,145.42,145.45,145.36,145.44,6434.0,132.4874,132.5147,132.4327,132.5056,6434.0
2021-11-15 12:25:00,145.44,145.48,145.41,145.44,6958.0,132.5056,132.542,132.4782,132.5056,6958.0
2021-11-15 12:30:00,145.44,145.5,145.44,145.47,5224.0,132.5056,132.5602,132.5056,132.5329,5224.0
2021-11-15 12:35:00,145.47,145.52,145.46,145.5,22121.0,132.5329,132.5785,132.5238,132.5602,22121.0
2021-11-15 12:40:00,145.49,145.51,145.43,145.5,9741.0,132.5511,132.5694,132.4965,132.5602,9741.0
2021-11-15 12:45:00,145.5,145.51,145.48,145.49,3958.0,132.5602,132.5694,132.542,132.5511,3958.0
2021-11-15 12:50:00,145.48,145.54,145.48,145.52,4756.0,132.542,132.5967,132.542,132.5785,4756.0
2021-11-15 12:55:00,145.56,145.58,145.54,145.58,3449.0,132.6149,132.6331,132.5967,132.6331,3449.0
2021-11-15 13:00:00,145.57,145.59,145.53,145.59,8119.0,132.624,132.6422,132.5876,132.6422,8119.0
2021-11-15 13:05:00,145.61,145.61,145.56,145.57,5060.0,132.6605,132.6605,132.6149,132.624,5060.0
2021-11-15 13:10:00,145.58,145.6,145.57,145.58,20298.0,132.6331,132.6513,132.624,132.6331,20298.0
2021-11-15 13:15:00,145.58,145.6,145.53,145.53,22715.0,132.6331,132.6513,132.5876,132.5876,22715.0
2021-11-15 13:20:00,145.54,145.58,145.49,145.55,128884.0,132.5967,132.6331,132.5511,132.6058,128884.0
2021-11-15 13:25:00,145.54,145.57,145.53,145.56,15426.0,132.5967,132.624,132.5876,132.6149,15426.0
2021-11-15 13:30:00,145.55,145.57,145.5,145.5,42434.0,132.6058,132.624,132.5602,132.5602,42434.0
2021-11-15 13:35:00,145.5,145.55,145.5,145.54,17949.0,132.5602,132.6058,132.5602,132.5967,17949.0
2021-11-15 13:40:00,145.54,145.54,145.5,145.51,5057.0,132.5967,132.5967,132.5602,132.5694,5057.0
2021-11-15 13:45:00,145.52,145.55,145.51,145.54,10350.0,132.5785,132.6058,132.5694,132.5967,10350.0
2021-11-15 13:50:00,145.55,145.57,145.54,145.56,7509.0,132.6058,132.624,132.5967,132.6149,7509.0
2021-11-15 13:55:00,145.58,145.6,145.55,145.56,25094.0,132.6331,132.6513,132.6058,132.6149,25094.0
2021-11-15 14:00:00,145.56,145.57,145.53,145.56,7044.0,132.6149,132.624,132.5876,132.6149,7044.0
2021-11-15 14:05:00,145.53,145.55,145.49,145.51,5771.0,132.5876,132.6058,132.5511,132.5694,5771.0
2021-11-15 14:10:00,145.52,145.53,145.5,145.52,4737.0,132.5785,132.5876,132.5602,132.5785,4737.0
2021-11-15 14:15:00,145.5,145.5,145.44,145.47,18842.0,132.5602,132.5602,132.5056,132.5329,18842.0
2021-11-15 14:20:00,145.47,145.49,145.43,145.48,26218.0,132.5329,132.5511,132.4965,132.542,26218.0
2021-11-15 14:25:00,145.45,145.45,145.41,145.45,9949.0,132.5147,132.5147,132.4782,132.5147,9949.0
2021-11-15 14:30:00,145.43,145.45,145.42,145.45,12466.0,132.4965,132.5147,132.4874,132.5147,12466.0
2021-11-15 14:35:00,145.45,145.49,145.45,145.47,4400.0,132.5147,132.5511,132.5147,132.5329,4400.0
2021-11-15 14:40:00,145.47,145.5,145.47,145.49,18351.0,132.5329,132.5602,132.5329,132.5511,18351.0
2021-11-15 14:45:00,145.48,145.49,145.41,145.43,28812.0,132.542,132.5511,132.4782,132.4965,28812.0
2021-11-15 14:50:00,145.44,145.45,145.38,145.39,9494.0,132.5056,132.5147,132.4509,132.46,9494.0
2021-11-15 14:55:00,145.41,145.45,145.41,145.42,13633.0,132.4782,132.5147,132.4782,132.4874,13633.0
2021-11-15 15:00:00,145.42,145.42,145.38,145.39,12244.0,132.4874,132.4874,132.4509,132.46,12244.0
2021-11-15 15:05:00,145.38,145.42,145.36,145.37,25638.0,132.4509,132.4874,132.4327,132.4418,25638.0
2021-11-15 15:10:00,145.36,145.37,145.32,145.33,28790.0,132.4327,132.4418,132.3963,132.4054,28790.0
2021-11-15 15:15:00,145.32,145.37,145.32,145.33,28545.0,132.3963,132.4418,132.3963,132.4054,28545.0
2021-11-15 15:20:00,145.33,145.37,145.33,145.35,19047.0,132.4054,132.4418,132.4054,132.4236,19047.0
2021-11-15 15:25:00,145.34,145.41,145.33,145.4,33754.0,132.4145,132.4782,132.4054,132.4691,33754.0
2021-11-15 15:30:00,145.38,145.38,145.27,145.27,16306.0,132.4509,132.4509,132.3507,132.3507,16306.0
2021-11-15 15:35:00,145.26,145.34,145.24,145.25,25411.0,132.3416,132.4145,132.3234,132.3325,25411.0
2021-11-15 15:40:00,145.27,145.32,145.25,145.27,10378.0,132.3507,132.3963,132.3325,132.3507,10378.0
2021-11-15 15:45:00,145.27,145.27,145.17,145.19,15868.0,132.3507,132.3507,132.2596,132.2778,15868.0
2021-11-15 15:50:00,145.18,145.2,145.14,145.19,31975.0,132.2687,132.2869,132.2323,132.2778,31975.0
2021-11-15 15:55:00,145.19,145.42,145.17,145.4,93332.0,132.2778,132.4874,132.2596,132.4691,93332.0
2021-11-16 09:30:00,145.47,145.47,145.23,145.46,123281.0,132.5329,132.5329,132.3143,132.5238,123281.0
2021-11-16 09:35:00,145.48,145.63,145.45,145.53,28212.0,132.542,132.6787,132.5147,132.5876,28212.0
2021-11-16 09:40:00,145.55,145.59,145.43,145.55,30800.0,132.6058,132.6422,132.4965,132.6058,30800.0
2021-11-16 09:45:00,145.55,145.77,145.55,145.75,23313.0,132.6058,132.8062,132.6058,132.788,23313.0
2021-11-16 09:50:00,145.76,145.8,145.6,145.71,44735.0,132.7971,132.8336,132.6513,132.7516,44735.0
2021-11-16 09:55:00,145.72,145.75,145.56,145.57,18030.0,132.7607,132.788,132.6149,132.624,18030.0
2021-11-16 10:00:00,145.56,145.67,145.55,145.64,13184.0,132.6149,132.7151,132.6058,132.6878,13184.0
2021-11-16 10:05:00,145.63,145.64,145.51,145.51,17208.0,132.6787,132.6878,132.5694,132.5694,17208.0
2021-11-16 10:10:00,145.53,145.58,145.51,145.56,9331.0,132.5876,132.6331,132.5694,132.6149,9331.0
2021-11-16 10:15:00,145.58,145.58,145.42,145.49,13487.0,132.6331,132.6331,132.4874,132.5511,13487.0
2021-11-16 10:20:00,145.49,145.5,145.42,145.46,17906.0,132.5511,132.5602,132.4874,132.5238,17906.0
2021-11-16 10:25:00,145.45,145.49,145.42,145.45,6377.0,132.5147,132.5511,132.4874,132.5147,6377.0
2021-11-16 10:30:00,145.45,145.52,145.45,145.47,15647.0,132.5147,132.5785,132.5147,132.5329,15647.0
2021-11-16 10:35:00,145.48,145.52,145.4,145.4,15624.0,132.542,132.5785,132.4691,132.4691,15624.0
2021-11-16 10:40:00,145.41,145.41,145.35,145.36,19172.0,132.4782,132.4782,132.4236,132.4327,19172.0
2021-11-16 10:45:00,145.37,145.37,145.31,145.33,17954.0,132.4418,132.4418,132.3871,132.4054,17954.0
2021-11-16 10:50:00,145.3,145.3,145.25,145.29,8946.0,132.378,132.378,132.3325,132.3689,8946.0
2021-11-16 10:55:00,145.3,145.31,145.26,145.31,7525.0,132.378,132.3871,132.3416,132.3871,7525.0
2021-11-16 11:00:00,145.31,145.33,145.26,145.3,12725.0,132.3871,132.4054,132.3416,132.378,12725.0
2021-11-16 11:05:00,145.32,145.38,145.3,145.37,4352.0,132.3963,132.4509,132.378,132.4418,4352.0
2021-11-16 11:10:00,145.37,145.37,145.31,145.36,8883.0,132.4418,132.4418,132.3871,132.4327,8883.0
2021-11-16 11:15:00,145.34,145.42,145.33,145.4,35242.0,132.4145,132.4874,132.4054,132.4691,35242.0
2021-11-16 11:20:00,145.41,145.5,145.41,145.44,14784.0,132.4782,132.5602,132.4782,132.5056,14784.0
2021-11-16 11:25:00,145.44,145.46,145.4,145.45,22319.0,132.5056,132.5238,132.4691,132.5147,22319.0
2021-11-16 11:30:00,145.44,145.46,145.4,145.46,12625.0,132.5056,132.5238,132.4691,132.5238,12625.0
2021-11-16 11:35:00,145.46,145.57,145.46,145.54,16692.0,132.5238,132.624,132.5238,132.5967,16692.0
2021-11-16 11:40:00,145.54,145.58,145.5,145.51,7046.0,132.5967,132.6331,132.5602,132.5694,7046.0
2021-11-16 11:45:00,145.52,145.53,145.49,145.5,5490.0,132.5785,132.5876,132.5511,132.5602,5490.0
2021-11-16 11:50:00,145.5,145.55,145.47,145.54,6511.0,132.5602,132.6058,132.5329,132.5967,6511.0
2021-11-16 11:55:00,145.54,145.59,145.54,145.59,3975.0,132.5967,132.6422,132.5967,132.6422,3975.0
2021-11-16 12:00:00,145.58,145.64,145.57,145.61,6319.0,132.6331,132.6878,132.624,132.6605,6319.0
2021-11-16 12:05:00,145.6,145.62,145.54,145.55,7106.0,132.6513,132.6696,132.5967,132.6058,7106.0
2021-11-16 12:10:00,145.55,145.56,145.53,145.54,5658.0,132.6058,132.6149,132.5876,132.5967,5658.0
2021-11-16 12:15:00,145.54,145.58,145.53,145.55,38214.0,132.5967,132.6331,132.5876,132.6058,38214.0
2021-11-16 12:20:00,145.57,145.57,145.54,145.56,4209.0,132.624,132.624,132.5967,132.6149,4209.0
2021-11-16 12:25:00,145.56,145.57,145.53,145.57,5876.0,132.6149,132.624,132.5876,132.624,5876.0
2021-11-16 12:30:00,145.56,145.61,145.56,145.61,30639.0,132.6149,132.6605,132.6149,132.6605,30639.0
2021-11-16 12:35:00,145.6,145.66,145.59,145.63,8514.0,132.6513,132.706,132.6422,132.6787,8514.0
2021-11-16 12:40:00,145.62,145.72,145.62,145.72,26773.0,132.6696,132.7607,132.6696,132.7607,26773.0
2021-11-16 12:45:00,145.71,145.73,145.68,145.69,30839.0,132.7516,132.7698,132.7242,132.7333,30839.0
2021-11-16 12:50:00,145.69,145.7,145.67,145.68,10782.0,132.7333,132.7425,132.7151,132.7242,10782.0
2021-11-16 12:55:00,145.68,145.69,145.65,145.67,2122.0,132.7242,132.7333,132.6969,132.7151,2122.0
2021-11-16 13:00:00,145.67,145.74,145.65,145.74,21879.0,132.7151,132.7789,132.6969,132.7789,21879.0
2021-11-16 13:05:00,145.71,145.73,145.7,145.71,5227.0,132.7516,132.7698,132.7425,132.7516,5227.0
2021-11-16 13:10:00,145.71,145.74,145.71,145.73,11525.0,132.7516,132.7789,132.7516,132.7698,11525.0
2021-11-16 13:15:00,145.73,145.74,145.66,145.66,10646.0,132.7698,132.7789,132.706,132.706,10646.0
2021-11-16 13:20:00,145.67,145.74,145.67,145.72,7962.0,132.7151,132.7789,132.7151,132.7607,7962.0
2021-11-16 13:25:00,145.73,145.77,145.71,145.77,5723.0,132.7698,132.8062,132.7516,132.8062,5723.0
2021-11-16 13:30:00,145.77,145.8,145.76,145.78,36340.0,132.8062,132.8336,132.7971,132.8153,36340.0
2021-11-16 13:35:00,145.8,145.8,145.75,145.79,5737.0,132.8336,132.8336,132.788,132.8245,5737.0
2021-11-16 13:40:00,145.79,145.8,145.78,145.78,31524.0,132.8245,132.8336,132.8153,132.8153,31524.0
2021-11-16 13:45:00,145.79,145.79,145.76,145.78,5849.0,132.8245,132.8245,132.7971,132.8153,5849.0
2021-11-16 13:50:00,145.78,145.8,145.77,145.77,7692.0,132.8153,132.8336,132.8062,132.8062,7692.0
2021-11-16 13:55:00,145.76,145.77,145.74,145.75,25392.0,132.7971,132.8062,132.7789,132.788,25392.0
2021-11-16 14:00:00,145.75,145.76,145.73,145.75,7220.0,132.788,132.7971,132.7698,132.788,7220.0
2021-11-16 14:05:00,145.75,145.75,145.73,145.74,22799.0,132.788,132.788,132.7698,132.7789,22799.0
2021-11-16 14:10:00,145.73,145.74,145.68,145.69,9468.0,132.7698,132.7789,132.7242,132.7333,9468.0
2021-11-16 14:15:00,145.68,145.68,145.64,145.66,5552.0,132.7242,132.7242,132.6878,132.706,5552.0
2021-11-16 14:20:00,145.65,145.65,145.58,145.59,38824.0,132.6969,132.6969,132.6331,132.6422,38824.0
2021-11-16 14:25:00,145.59,145.63,145.57,145.63,5491.0,132.6422,132.6787,132.624,132.6787,5491.0
2021-11-16 14:30:00,145.62,145.66,145.62,145.64,2580.0,132.6696,132.706,132.6696,132.6878,2580.0
2021-11-16 14:35:00,145.65,145.65,145.61,145.61,6114.0,132.6969,132.6969,132.6605,132.6605,6114.0
2021-11-16 14:40:00,145.62,145.63,145.58,145.58,3654.0,132.6696,132.6787,132.6331,132.6331,3654.0
2021-11-16 14:45:00,145.56,145.57,145.54,145.55,5980.0,132.6149,132.624,132.5967,132.6058,5980.0
2021-11-16 14:50:00,145.55,145.58,145.55,145.56,17830.0,132.6058,132.6331,132.6058,132.6149,17830.0
2021-11-16 14:55:00,145.57,145.57,145.53,145.53,4901.0,132.624,132.624,132.5876,132.5876,4901.0
2021-11-16 15:00:00,145.55,145.57,145.52,145.53,19714.0,132.6058,132.624,132.5785,132.5876,19714.0
2021-11-16 15:05:00,145.53,145.54,145.5,145.53,30925.0,132.5876,132.5967,132.5602,132.5876,30925.0
2021-11-16 15:10:00,145.54,145.56,145.51,145.56,11040.0,132.5967,132.6149,132.5694,132.6149,11040.0
2021-11-16 15:15:00,145.57,145.59,145.52,145.56,16349.0,132.624,132.6422,132.5785,132.6149,16349.0
2021-11-16 15:20:00,145.56,145.58,145.51,145.51,17710.0,132.6149,132.6331,132.5694,132.5694,17710.0
2021-11-16 15:25:00,145.52,145.52,145.47,145.49,13379.0,132.5785,132.5785,132.5329,132.5511,13379.0
2021-11-16 15:30:00,145.47,145.51,145.44,145.49,15350.0,132.5329,132.5694,132.5056,132.5511,15350.0
2021-11-16 15:35:00,145.49,145.49,145.39,145.39,20656.0,132.5511,132.5511,132.46,132.46,20656.0
2021-11-16 15:40:00,145.4,145.44,145.37,145.37,19144.0,132.4691,132.5056,132.4418,132.4418,19144.0
2021-11-16 15:45:00,145.37,145.39,145.24,145.24,23422.0,132.4418,132.46,132.3234,132.3234,23422.0
2021-11-16 15:50:00,145.23,145.28,145.18,145.22,55837.0,132.3143,132.3598,132.2687,132.3051,55837.0
2021-11-16 15:55:00,145.23,145.26,145.08,145.12,27282.0,132.3143,132.3416,132.1776,132.214,27282.0
2021-11-17 09:30:00,144.94,144.99,144.63,144.63,110174.0,132.05,132.0956,131.7676,131.7676,110174.0
2021-11-17 09:35:00,144.63,144.65,144.49,144.65,30916.0,131.7676,131.7858,131.6401,131.7858,30916.0
2021-11-17 09:40:00,144.68,144.78,144.59,144.69,40065.0,131.8132,131.9043,131.7312,131.8223,40065.0
2021-11-17 09:45:00,144.68,144.76,144.6,144.6,12706.0,131.8132,131.8861,131.7403,131.7403,12706.0
2021-11-17 09:50:00,144.59,144.64,144.54,144.56,10199.0,131.7312,131.7767,131.6856,131.7038,10199.0
2021-11-17 09:55:00,144.5,144.58,144.47,144.49,6552.0,131.6492,131.7221,131.6218,131.6401,6552.0
2021-11-17 10:00:00,144.44,144.64,144.42,144.62,22289.0,131.5945,131.7767,131.5763,131.7585,22289.0
2021-11-17 10:05:00,144.62,144.62,144.5,144.53,15252.0,131.7585,131.7585,131.6492,131.6765,15252.0
2021-11-17 10:10:00,144.54,144.61,144.51,144.61,15558.0,131.6856,131.7494,131.6583,131.7494,15558.0
2021-11-17 10:15:00,144.6,144.61,144.47,144.48,14604.0,131.7403,131.7494,131.6218,131.631,14604.0
2021-11-17 10:20:00,144.47,144.47,144.38,144.46,15286.0,131.6218,131.6218,131.5398,131.6127,15286.0
2021-11-17 10:25:00,144.49,144.5,144.41,144.41,6058.0,131.6401,131.6492,131.5672,131.5672,6058.0
2021-11-17 10:30:00,144.44,144.59,144.42,144.57,13861.0,131.5945,131.7312,131.5763,131.713,13861.0
2021-11-17 10:35:00,144.57,144.71,144.57,144.69,12716.0,131.713,131.8405,131.713,131.8223,12716.0
2021-11-17 10:40:00,144.68,144.69,144.57,144.59,6808.0,131.8132,131.8223,131.713,131.7312,6808.0
2021-11-17 10:45:00,144.62,144.66,144.54,144.54,13439.0,131.7585,131.7949,131.6856,131.6856,13439.0
2021-11-17 10:50:00,144.54,144.59,144.44,144.5,6200.0,131.6856,131.7312,131.5945,131.6492,6200.0
2021-11-17 10:55:00,144.51,144.58,144.5,144.58,7733.0,131.6583,131.7221,131.6492,131.7221,7733.0
2021-11-17 11:00:00,144.58,144.59,144.54,144.54,6018.0,131.7221,131.7312,131.6856,131.6856,6018.0
2021-11-17 11:05:00,144.54,144.56,144.54,144.55,6072.0,131.6856,131.7038,131.6856,131.6947,6072.0
2021-11-17 11:10:00,144.55,144.57,144.51,144.54,3629.0,131.6947,131.713,131.6583,131.6856,3629.0
2021-11-17 11:15:00,144.52,144.53,144.46,144.46,6793.0,131.6674,131.6765,131.6127,131.6127,6793.0
2021-11-17 11:20:00,144.47,144.48,144.34,144.39,12703.0,131.6218,131.631,131.5034,131.549,12703.0
2021-11-17 11:25:00,144.4,144.43,144.34,144.37,11585.0,131.5581,131.5854,131.5034,131.5307,11585.0
2021-11-17 11:30:00,144.35,144.4,144.34,144.39,4141.0,131.5125,131.5581,131.5034,131.549,4141.0
2021-11-17 11:35:00,144.39,144.4,144.36,144.4,27406.0,131.549,131.5581,131.5216,131.5581,27406.0
2021-11-17 11:40:00,144.39,144.42,144.37,144.37,12672.0,131.549,131.5763,131.5307,131.5307,12672.0
2021-11-17 11:45:00,144.35,144.42,144.34,144.42,119168.0,131.5125,131.5763,131.5034,131.5763,119168.0
2021-11-17 11:50:00,144.42,144.43,144.38,144.42,16350.0,131.5763,131.5854,131.5398,131.5763,16350.0
2021-11-17 11:55:00,144.42,144.51,144.42,144.47,10660.0,131.5763,131.6583,131.5763,131.6218,10660.0
2021-11-17 12:00:00,144.47,144.49,144.42,144.44,10372.0,131.6218,131.6401,131.5763,131.5945,10372.0
2021-11-17 12:05:00,144.44,144.44,144.38,144.39,10336.0,131.5945,131.5945,131.5398,131.549,10336.0
2021-11-17 12:10:00,144.39,144.39,144.33,144.33,13417.0,131.549,131.549,131.4943,131.4943,13417.0
2021-11-17 12:15:00,144.33,144.39,144.33,144.37,21331.0,131.4943,131.549,131.4943,131.5307,21331.0
2021-11-17 12:20:00,144.38,144.4,144.32,144.34,10210.0,131.5398,131.5581,131.4852,131.5034,10210.0
2021-11-17 12:25:00,144.35,144.35,144.26,144.27,27035.0,131.5125,131.5125,131.4305,131.4396,27035.0
2021-11-17 12:30:00,144.26,144.33,144.23,144.33,40654.0,131.4305,131.4943,131.4032,131.4943,40654.0
2021-11-17 12:35:00,144.33,144.38,144.32,144.37,20799.0,131.4943,131.5398,131.4852,131.5307,20799.0
2021-11-17 12:40:00,144.37,144.37,144.32,144.36,20806.0,131.5307,131.5307,131.4852,131.5216,20806.0
2021-11-17 12:45:00,144.34,144.39,144.29,144.38,15362.0,131.5034,131.549,131.4579,131.5398,15362.0
2021-11-17 12:50:00,144.37,144.42,144.37,144.42,12415.0,131.5307,131.5763,131.5307,131.5763,12415.0
2021-11-17 12:55:00,144.4,144.5,144.38,144.48,34874.0,131.5581,131.6492,131.5398,131.631,34874.0
2021-11-17 13:00:00,144.47,144.53,144.45,144.52,16280.0,131.6218,131.6765,131.6036,131.6674,16280.0
2021-11-17 13:05:00,144.52,144.63,144.51,144.58,110845.0,131.6674,131.7676,131.6583,131.7221,110845.0
2021-11-17 13:10:00,144.57,144.6,144.55,144.56,31726.0,131.713,131.7403,131.6947,131.7038,31726.0
2021-11-17 13:15:00,144.56,144.57,144.52,144.52,15897.0,131.7038,131.713,131.6674,131.6674,15897.0
2021-11-17 13:20:00,144.52,144.56,144.48,144.56,133944.0,131.6674,131.7038,131.631,131.7038,133944.0
2021-11-17 13:25:00,144.56,144.57,144.52,144.53,28618.0,131.7038,131.713,131.6674,131.6765,28618.0
2021-11-17 13:30:00,144.53,144.55,144.49,144.53,50039.0,131.6765,131.6947,131.6401,131.6765,50039.0
2021-11-17 13:35:00,144.54,144.57,144.51,144.56,30676.0,131.6856,131.713,131.6583,131.7038,30676.0
2021-11-17 13:40:00,144.57,144.58,144.53,144.54,23439.0,131.713,131.7221,131.6765,131.6856,23439.0
2021-11-17 13:45:00,144.53,144.54,144.49,144.5,19691.0,131.6765,131.6856,131.6401,131.6492,19691.0
2021-11-17 13:50:00,144.5,144.51,144.47,144.5,69623.0,131.6492,131.6583,131.6218,131.6492,69623.0
2021-11-17 13:55:00,144.5,144.55,144.49,144.53,18377.0,131.6492,131.6947,131.6401,131.6765,18377.0
2021-11-17 14:00:00,144.53,144.54,144.49,144.51,19276.0,131.6765,131.6856,131.6401,131.6583,19276.0
2021-11-17 14:05:00,144.5,144.52,144.46,144.46,30483.0,131.6492,131.6674,131.6127,131.6127,30483.0
2021-11-17 14:10:00,144.46,144.48,144.42,144.43,16980.0,131.6127,131.631,131.5763,131.5854,16980.0
2021-11-17 14:15:00,144.43,144.43,144.35,144.39,36292.0,131.5854,131.5854,131.5125,131.549,36292.0
2021-11-17 14:20:00,144.37,144.38,144.3,144.33,35333.0,131.5307,131.5398,131.467,131.4943,35333.0
2021-11-17 14:25:00,144.32,144.36,144.3,144.35,27709.0,131.4852,131.5216,131.467,131.5125,27709.0
2021-11-17 14:30:00,144.34,144.37,144.31,144.34,16478.0,131.5034,131.5307,131.4761,131.5034,16478.0
2021-11-17 14:35:00,144.34,144.4,144.33,144.4,16124.0,131.5034,131.5581,131.4943,131.5581,16124.0
2021-11-17 14:40:00,144.4,144.45,144.4,144.43,26608.0,131.5581,131.6036,131.5581,131.5854,26608.0
2021-11-17 14:45:00,144.43,144.49,144.41,144.48,19129.0,131.5854,131.6401,131.5672,131.631,19129.0
2021-11-17 14:50:00,144.48,144.49,144.42,144.43,33027.0,131.631,131.6401,131.5763,131.5854,33027.0
2021-11-17 14:55:00,144.42,144.44,144.41,144.44,23766.0,131.5763,131.5945,131.5672,131.5945,23766.0
2021-11-17 15:00:00,144.44,144.48,144.41,144.42,27006.0,131.5945,131.631,131.5672,131.5763,27006.0
2021-11-17 15:05:00,144.42,144.52,144.4,144.52,31282.0,131.5763,131.6674,131.5581,131.6674,31282.0
2021-11-17 15:10:00,144.51,144.52,144.44,144.5,37043.0,131.6583,131.6674,131.5945,131.6492,37043.0
2021-11-17 15:15:00,144.5,144.61,144.49,144.53,35858.0,131.6492,131.7494,131.6401,131.6765,35858.0
2021-11-17 15:20:00,144.54,144.59,144.54,144.59,56419.0,131.6856,131.7312,131.6856,131.7312,56419.0
2021-11-17 15:25:00,144.59,144.62,144.57,144.61,38687.0,131.7312,131.7585,131.713,131.7494,38687.0
2021-11-17 15:30:00,144.6,144.6,144.52,144.58,58676.0,131.7403,131.7403,131.6674,131.7221,58676.0
2021-11-17 15:35:00,144.58,144.65,144.57,144.64,33202.0,131.7221,131.7858,131.713,131.7767,33202.0
2021-11-17 15:40:00,144.63,144.65,144.59,144.62,35216.0,131.7676,131.7858,131.7312,131.7585,35216.0
2021-11-17 15:45:00,144.61,144.68,144.57,144.59,50785.0,131.7494,131.8132,131.713,131.7312,50785.0
2021-11-17 15:50:00,144.59,144.62,144.56,144.61,94020.0,131.7312,131.7585,131.7038,131.7494,94020.0
2021-11-17 15:55:00,144.6,144.61,144.45,144.5,125587.0,131.7403,131.7494,131.6036,131.6492,125587.0
2021-11-18 09:30:00,144.42,144.58,144.25,144.54,129668.0,131.5763,131.7221,131.4214,131.6856,129668.0
2021-11-18 09:35:00,144.5,144.5,144.35,144.39,50787.0,131.6492,131.6492,131.5125,131.549,50787.0
2021-11-18 09:40:00,144.38,144.44,144.23,144.23,21384.0,131.5398,131.5945,131.4032,131.4032,21384.0
2021-11-18 09:45:00,144.24,144.32,144.19,144.21,21582.0,131.4123,131.4852,131.3667,131.385,21582.0
2021-11-18 09:50:00,144.21,144.23,144.11,144.12,24027.0,131.385,131.4032,131.2939,131.303,24027.0
2021-11-18 09:55:00,144.12,144.14,144.03,144.03,127149.0,131.303,131.3212,131.221,131.221,127149.0
2021-11-18 10:00:00,144.03,144.11,143.96,143.98,25808.0,131.221,131.2939,131.1572,131.1754,25808.0
2021-11-18 10:05:00,143.99,144.0,143.83,143.83,25199.0,131.1845,131.1936,131.0388,131.0388,25199.0
2021-11-18 10:10:00,143.83,143.83,143.54,143.62,72019.0,131.0388,131.0388,130.7746,130.8474,72019.0
2021-11-18 10:15:00,143.62,143.68,143.51,143.51,72159.0,130.8474,130.9021,130.7472,130.7472,72159.0
2021-11-18 10:20:00,143.51,143.59,143.45,143.55,51504.0,130.7472,130.8201,130.6926,130.7837,51504.0
2021-11-18 10:25:00,143.53,143.56,143.41,143.48,35624.0,130.7654,130.7928,130.6561,130.7199,35624.0
2021-11-18 10:30:00,143.49,143.63,143.48,143.62,20917.0,130.729,130.8565,130.7199,130.8474,20917.0
2021-11-18 10:35:00,143.62,143.7,143.57,143.6,7185.0,130.8474,130.9203,130.8019,130.8292,7185.0
2021-11-18 10:40:00,143.62,143.68,143.58,143.59,19643.0,130.8474,130.9021,130.811,130.8201,19643.0
2021-11-18 10:45:00,143.59,143.62,143.57,143.6,27536.0,130.8201,130.8474,130.8019,130.8292,27536.0
2021-11-18 10:50:00,143.58,143.66,143.57,143.58,9388.0,130.811,130.8839,130.8019,130.811,9388.0
2021-11-18 10:55:00,143.59,143.67,143.57,143.63,50091.0,130.8201,130.893,130.8019,130.8565,50091.0
2021-11-18 11:00:00,143.63,143.67,143.57,143.59,12223.0,130.8565,130.893,130.8019,130.8201,12223.0
2021-11-18 11:05:00,143.6,143.7,143.6,143.69,9462.0,130.8292,130.9203,130.8292,130.9112,9462.0
2021-11-18 11:10:00,143.68,143.78,143.67,143.75,8226.0,130.9021,130.9932,130.893,130.9659,8226.0
2021-11-18 11:15:00,143.77,143.84,143.77,143.78,12180.0,130.9841,131.0479,130.9841,130.9932,12180.0
2021-11-18 11:20:00,143.77,143.79,143.71,143.74,11933.0,130.9841,131.0023,130.9294,130.9568,11933.0
2021-11-18 11:25:00,143.75,143.77,143.7,143.73,9326.0,130.9659,130.9841,130.9203,130.9477,9326.0
2021-11-18 11:30:00,143.73,143.91,143.71,143.91,11393.0,130.9477,131.1116,130.9294,131.1116,11393.0
2021-11-18 11:35:00,143.9,143.92,143.84,143.87,19641.0,131.1025,131.1208,131.0479,131.0752,19641.0
2021-11-18 11:40:00,143.85,143.89,143.83,143.83,8174.0,131.057,131.0934,131.0388,131.0388,8174.0
2021-11-18 11:45:00,143.82,143.82,143.72,143.75,12436.0,131.0296,131.0296,130.9385,130.9659,12436.0
2021-11-18 11:50:00,143.76,143.81,143.76,143.78,8980.0,130.975,131.0205,130.975,130.9932,8980.0
2021-11-18 11:55:00,143.78,143.86,143.77,143.84,9435.0,130.9932,131.0661,130.9841,131.0479,9435.0
2021-11-18 12:00:00,143.85,144.0,143.84,143.97,8570.0,131.057,131.1936,131.0479,131.1663,8570.0
2021-11-18 12:05:00,143.97,144.0,143.94,143.96,17439.0,131.1663,131.1936,131.139,131.1572,17439.0
2021-11-18 12:10:00,143.97,143.99,143.96,143.99,7175.0,131.1663,131.1845,131.1572,131.1845,7175.0
2021-11-18 12:15:00,144.01,144.03,143.95,143.96,8160.0,131.2028,131.221,131.1481,131.1572,8160.0
2021-11-18 12:20:00,143.97,144.06,143.95,144.06,6008.0,131.1663,131.2483,131.1481,131.2483,6008.0
2021-11-18 12:25:00,144.06,144.1,144.03,144.03,25091.0,131.2483,131.2847,131.221,131.221,25091.0
2021-11-18 12:30:00,144.03,144.11,144.02,144.03,13769.0,131.221,131.2939,131.2119,131.221,13769.0
2021-11-18 12:35:00,144.03,144.04,143.94,143.96,11115.0,131.221,131.2301,131.139,131.1572,11115.0
2021-11-18 12:40:00,143.96,144.02,143.93,143.99,5267.0,131.1572,131.2119,131.1299,131.1845,5267.0
2021-11-18 12:45:00,144.0,144.0,143.85,143.88,34085.0,131.1936,131.1936,131.057,131.0843,34085.0
2021-11-18 12:50:00,143.87,143.9,143.79,143.82,8603.0,131.0752,131.1025,131.0023,131.0296,8603.0
2021-11-18 12:55:00,143.83,143.84,143.8,143.84,11658.0,131.0388,131.0479,131.0114,131.0479,11658.0
2021-11-18 13:00:00,143.84,143.87,143.82,143.87,7346.0,131.0479,131.0752,131.0296,131.0752,7346.0
2021-11-18 13:05:00,143.86,143.9,143.86,143.87,2271.0,131.0661,131.1025,131.0661,131.0752,2271.0
2021-11-18 13:10:00,143.88,143.95,143.88,143.93,9963.0,131.0843,131.1481,131.0843,131.1299,9963.0
2021-11-18 13:15:00,143.88,143.89,143.84,143.84,10451.0,131.0843,131.0934,131.0479,131.0479,10451.0
2021-11-18 13:20:00,143.84,143.85,143.8,143.85,4769.0,131.0479,131.057,131.0114,131.057,4769.0
2021-11-18 13:25:00,143.84,143.87,143.84,143.87,8154.0,131.0479,131.0752,131.0479,131.0752,8154.0
2021-11-18 13:30:00,143.88,143.91,143.87,143.88,28094.0,131.0843,131.1116,131.0752,131.0843,28094.0
2021-11-18 13:35:00,143.88,143.93,143.87,143.93,37359.0,131.0843,131.1299,131.0752,131.1299,37359.0
2021-11-18 13:40:00,143.93,143.96,143.92,143.95,4140.0,131.1299,131.1572,131.1208,131.1481,4140.0
2021-11-18 13:45:00,143.98,144.05,143.98,144.05,5933.0,131.1754,131.2392,131.1754,131.2392,5933.0
2021-11-18 13:50:00,144.04,144.05,144.0,144.03,7661.0,131.2301,131.2392,131.1936,131.221,7661.0
2021-11-18 13:55:00,144.02,144.05,144.0,144.05,29309.0,131.2119,131.2392,131.1936,131.2392,29309.0
2021-11-18 14:00:00,144.03,144.05,143.96,144.0,8384.0,131.221,131.2392,131.1572,131.1936,8384.0
2021-11-18 14:05:00,144.0,144.0,143.92,143.94,10525.0,131.1936,131.1936,131.1208,131.139,10525.0
2021-11-18 14:10:00,143.94,143.94,143.9,143.92,23216.0,131.139,131.139,131.1025,131.1208,23216.0
2021-11-18 14:15:00,143.91,143.97,143.91,143.91,10233.0,131.1116,131.1663,131.1116,131.1116,10233.0
2021-11-18 14:20:00,143.9,143.94,143.89,143.93,1984.0,131.1025,131.139,131.0934,131.1299,1984.0
2021-11-18 14:25:00,143.92,143.92,143.84,143.89,4991.0,131.1208,131.1208,131.0479,131.0934,4991.0
2021-11-18 14:30:00,143.88,143.93,143.84,143.92,11027.0,131.0843,131.1299,131.0479,131.1208,11027.0
2021-11-18 14:35:00,143.92,143.96,143.87,143.89,6279.0,131.1208,131.1572,131.0752,131.0934,6279.0
2021-11-18 14:40:00,143.88,143.93,143.88,143.91,5520.0,131.0843,131.1299,131.0843,131.1116,5520.0
2021-11-18 14:45:00,143.91,143.99,143.9,143.99,13417.0,131.1116,131.1845,131.1025,131.1845,13417.0
2021-11-18 14:50:00,143.98,144.04,143.97,143.99,10705.0,131.1754,131.2301,131.1663,131.1845,10705.0
2021-11-18 14:55:00,144.0,144.07,143.99,144.06,6344.0,131.1936,131.2574,131.1845,131.2483,6344.0
2021-11-18 15:00:00,144.06,144.1,144.03,144.04,10759.0,131.2483,131.2847,131.221,131.2301,10759.0
2021-11-18 15:05:00,144.05,144.06,144.01,144.06,6700.0,131.2392,131.2483,131.2028,131.2483,6700.0
2021-11-18 15:10:00,144.05,144.07,144.0,144.01,20228.0,131.2392,131.2574,131.1936,131.2028,20228.0
2021-11-18 15:15:00,144.02,144.02,143.93,143.94,8082.0,131.2119,131.2119,131.1299,131.139,8082.0
2021-11-18 15:20:00,143.94,143.99,143.93,143.98,14285.0,131.139,131.1845,131.1299,131.1754,14285.0
2021-11-18 15:25:00,143.98,144.05,143.98,144.04,9685.0,131.1754,131.2392,131.1754,131.2301,9685.0
2021-11-18 15:30:00,144.02,144.02,143.94,143.97,16596.0,131.2119,131.2119,131.139,131.1663,16596.0
2021-11-18 15:35:00,143.96,143.99,143.9,143.91,16308.0,131.1572,131.1845,131.1025,131.1116,16308.0
2021-11-18 15:40:00,143.91,143.95,143.87,143.89,22442.0,131.1116,131.1481,131.0752,131.0934,22442.0
2021-11-18 15:45:00,143.89,143.98,143.89,143.91,38813.0,131.0934,131.1754,131.0934,131.1116,38813.0
2021-11-18 15:50:00,143.91,143.96,143.89,143.93,66602.0,131.1116,131.1572,131.0934,131.1299,66602.0
2021-11-18 15:55:00,143.93,143.99,143.87,143.96,22860.0,131.1299,131.1845,131.0752,131.1572,22860.0
2021-11-19 09:30:00,143.42,143.5,143.01,143.15,128007.0,130.6652,130.7381,130.2917,130.4192,128007.0
2021-11-19 09:35:00,143.16,143.26,142.99,143.01,74103.0,130.4283,130.5195,130.2735,130.2917,74103.0
2021-11-19 09:40:00,143.04,143.16,142.98,143.16,34551.0,130.319,130.4283,130.2644,130.4283,34551.0
2021-11-19 09:45:00,143.18,143.2,142.99,143.05,21349.0,130.4466,130.4648,130.2735,130.3281,21349.0
2021-11-19 09:50:00,143.06,143.07,142.84,142.88,14074.0,130.3372,130.3463,130.1368,130.1732,14074.0
2021-11-19 09:55:00,142.89,142.97,142.88,142.97,26341.0,130.1824,130.2552,130.1732,130.2552,26341.0
2021-11-19 10:00:00,142.96,142.96,142.69,142.7,21636.0,130.2461,130.2461,130.0001,130.0093,21636.0
2021-11-19 10:05:00,142.71,142.8,142.65,142.79,9497.0,130.0184,130.1004,129.9637,130.0913,9497.0
2021-11-19 10:10:00,142.75,142.9,142.72,142.9,21788.0,130.0548,130.1915,130.0275,130.1915,21788.0
2021-11-19 10:15:00,142.91,142.91,142.77,142.89,8291.0,130.2006,130.2006,130.073,130.1824,8291.0
2021-11-19 10:20:00,142.88,142.89,142.74,142.77,25828.0,130.1732,130.1824,130.0457,130.073,25828.0
2021-11-19 10:25:00,142.76,142.81,142.71,142.74,25351.0,130.0639,130.1095,130.0184,130.0457,25351.0
2021-11-19 10:30:00,142.72,142.83,142.71,142.78,17351.0,130.0275,130.1277,130.0184,130.0821,17351.0
2021-11-19 10:35:00,142.77,142.87,142.77,142.87,30675.0,130.073,130.1641,130.073,130.1641,30675.0
2021-11-19 10:40:00,142.87,142.91,142.83,142.89,8789.0,130.1641,130.2006,130.1277,130.1824,8789.0
2021-11-19 10:45:00,142.88,142.91,142.85,142.89,46974.0,130.1732,130.2006,130.1459,130.1824,46974.0
2021-11-19 10:50:00,142.89,142.93,142.76,142.81,20225.0,130.1824,130.2188,130.0639,130.1095,20225.0
2021-11-19 10:55:00,142.83,142.92,142.81,142.83,34501.0,130.1277,130.2097,130.1095,130.1277,34501.0
2021-11-19 11:00:00,142.83,142.95,142.82,142.95,15152.0,130.1277,130.237,130.1186,130.237,15152.0
2021-11-19 11:05:00,142.95,142.97,142.92,142.94,13618.0,130.237,130.2552,130.2097,130.2279,13618.0
2021-11-19 11:10:00,142.92,142.96,142.92,142.93,9227.0,130.2097,130.2461,130.2097,130.2188,9227.0
2021-11-19 11:15:00,142.93,142.99,142.93,142.97,12280.0,130.2188,130.2735,130.2188,130.2552,12280.0
2021-11-19 11:20:00,142.97,142.98,142.89,142.9,13722.0,130.2552,130.2644,130.1824,130.1915,13722.0
2021-11-19 11:25:00,142.89,142.91,142.87,142.91,10181.0,130.1824,130.2006,130.1641,130.2006,10181.0
2021-11-19 11:30:00,142.88,142.92,142.84,142.84,8536.0,130.1732,130.2097,130.1368,130.1368,8536.0
2021-11-19 11:35:00,142.86,142.87,142.8,142.8,9907.0,130.155,130.1641,130.1004,130.1004,9907.0
2021-11-19 11:40:00,142.79,142.87,142.79,142.85,11828.0,130.0913,130.1641,130.0913,130.1459,11828.0
2021-11-19 11:45:00,142.83,142.86,142.79,142.79,17186.0,130.1277,130.155,130.0913,130.0913,17186.0
2021-11-19 11:50:00,142.78,142.78,142.71,142.76,15572.0,130.0821,130.0821,130.0184,130.0639,15572.0
2021-11-19 11:55:00,142.76,142.81,142.76,142.78,13353.0,130.0639,130.1095,130.0639,130.0821,13353.0
2021-11-19 12:00:00,142.81,142.84,142.8,142.81,6260.0,130.1095,130.1368,130.1004,130.1095,6260.0
2021-11-19 12:05:00,142.82,142.88,142.81,142.88,4317.0,130.1186,130.1732,130.1095,130.1732,4317.0
2021-11-19 12:10:00,142.89,142.99,142.89,142.99,14430.0,130.1824,130.2735,130.1824,130.2735,14430.0
2021-11-19 12:15:00,142.97,142.98,142.93,142.93,11673.0,130.2552,130.2644,130.2188,130.2188,11673.0
2021-11-19 12:20:00,142.94,143.0,142.92,143.0,6662.0,130.2279,130.2826,130.2097,130.2826,6662.0
2021-11-19 12:25:00,142.99,143.03,142.98,143.02,15750.0,130.2735,130.3099,130.2644,130.3008,15750.0
2021-11-19 12:30:00,143.02,143.09,143.01,143.08,7464.0,130.3008,130.3646,130.2917,130.3555,7464.0
2021-11-19 12:35:00,143.1,143.2,143.1,143.15,6558.0,130.3737,130.4648,130.3737,130.4192,6558.0
2021-11-19 12:40:00,143.16,143.16,143.09,143.12,7093.0,130.4283,130.4283,130.3646,130.3919,7093.0
2021-11-19 12:45:00,143.12,143.12,143.08,143.11,7412.0,130.3919,130.3919,130.3555,130.3828,7412.0
2021-11-19 12:50:00,143.11,143.19,143.11,143.16,3639.0,130.3828,130.4557,130.3828,130.4283,3639.0
2021-11-19 12:55:00,143.17,143.17,143.12,143.13,8767.0,130.4375,130.4375,130.3919,130.401,8767.0
2021-11-19 13:00:00,143.14,143.14,143.07,143.08,7974.0,130.4101,130.4101,130.3463,130.3555,7974.0
2021-11-19 13:05:00,143.08,143.08,143.04,143.04,6818.0,130.3555,130.3555,130.319,130.319,6818.0
2021-11-19 13:10:00,143.05,143.07,142.94,142.99,12937.0,130.3281,130.3463,130.2279,130.2735,12937.0
2021-11-19 13:15:00,143.0,143.01,142.94,143.0,21282.0,130.2826,130.2917,130.2279,130.2826,21282.0
2021-11-19 13:20:00,143.01,143.02,142.96,142.96,5959.0,130.2917,130.3008,130.2461,130.2461,5959.0
2021-11-19 13:25:00,142.96,142.96,142.8,142.81,35917.0,130.2461,130.2461,130.1004,130.1095,35917.0
2021-11-19 13:30:00,142.8,142.82,142.77,142.78,21139.0,130.1004,130.1186,130.073,130.0821,21139.0
2021-11-19 13:35:00,142.78,142.78,142.63,142.66,22356.0,130.0821,130.0821,129.9455,129.9728,22356.0
2021-11-19 13:40:00,142.65,142.68,142.57,142.68,20495.0,129.9637,129.991,129.8908,129.991,20495.0
2021-11-19 13:45:00,142.68,142.68,142.63,142.66,9412.0,129.991,129.991,129.9455,129.9728,9412.0
2021-11-19 13:50:00,142.65,142.72,142.65,142.71,14147.0,129.9637,130.0275,129.9637,130.0184,14147.0
2021-11-19 13:55:00,142.73,142.79,142.72,142.78,15470.0,130.0366,130.0913,130.0275,130.0821,15470.0
2021-11-19 14:00:00,142.78,142.84,142.77,142.83,40289.0,130.0821,130.1368,130.073,130.1277,40289.0
2021-11-19 14:05:00,142.84,142.88,142.82,142.88,17379.0,130.1368,130.1732,130.1186,130.1732,17379.0
2021-11-19 14:10:00,142.88,142.91,142.84,142.88,25965.0,130.1732,130.2006,130.1368,130.1732,25965.0
2021-11-19 14:15:00,142.87,142.9,142.87,142.88,10651.0,130.1641,130.1915,130.1641,130.1732,10651.0
2021-11-19 14:20:00,142.88,142.9,142.84,142.86,20642.0,130.1732,130.1915,130.1368,130.155,20642.0
2021-11-19 14:25:00,142.86,142.87,142.74,142.74,11877.0,130.155,130.1641,130.0457,130.0457,11877.0
2021-11-19 14:30:00,142.75,142.77,142.63,142.67,16614.0,130.0548,130.073,129.9455,129.9819,16614.0
2021-11-19 14:35:00,142.67,142.71,142.65,142.69,7008.0,129.9819,130.0184,129.9637,130.0001,7008.0
2021-11-19 14:40:00,142.69,142.72,142.63,142.67,35807.0,130.0001,130.0275,129.9455,129.9819,35807.0
2021-11-19 14:45:00,142.66,142.69,142.63,142.68,24502.0,129.9728,130.0001,129.9455,129.991,24502.0
2021-11-19 14:50:00,142.68,142.72,142.66,142.72,12016.0,129.991,130.0275,129.9728,130.0275,12016.0
2021-11-19 14:55:00,142.71,142.73,142.67,142.67,16014.0,130.0184,130.0366,129.9819,129.9819,16014.0
2021-11-19 15:00:00,142.69,142.75,142.67,142.69,9053.0,130.0001,130.0548,129.9819,130.0001,9053.0
2021-11-19 15:05:00,142.66,142.71,142.66,142.71,52083.0,129.9728,130.0184,129.9728,130.0184,52083.0
2021-11-19 15:10:00,142.68,142.69,142.61,142.62,29318.0,129.991,130.0001,129.9273,129.9364,29318.0
2021-11-19 15:15:00,142.62,142.62,142.57,142.58,10974.0,129.9364,129.9364,129.8908,129.8999,10974.0
2021-11-19 15:20:00,142.61,142.63,142.57,142.62,14006.0,129.9273,129.9455,129.8908,129.9364,14006.0
2021-11-19 15:25:00,142.63,142.66,142.6,142.65,16854.0,129.9455,129.9728,129.9181,129.9637,16854.0
2021-11-19 15:30:00,142.64,142.72,142.62,142.71,24080.0,129.9546,130.0275,129.9364,130.0184,24080.0
2021-11-19 15:35:00,142.72,142.76,142.65,142.66,24119.0,130.0275,130.0639,129.9637,129.9728,24119.0
2021-11-19 15:40:00,142.65,142.66,142.53,142.54,26431.0,129.9637,129.9728,129.8544,129.8635,26431.0
2021-11-19 15:45:00,142.55,142.66,142.51,142.66,36402.0,129.8726,129.9728,129.8362,129.9728,36402.0
2021-11-19 15:50:00,142.64,142.64,142.54,142.54,27093.0,129.9546,129.9546,129.8635,129.8635,27093.0
2021-11-19 15:55:00,142.53,142.64,142.5,142.6,37354.0,129.8544,129.9546,129.827,129.9181,37354.0
2021-11-22 09:30:00,143.04,143.17,142.89,143.06,142643.0,130.319,130.4375,130.1824,130.3372,142643.0
2021-11-22 09:35:00,143.06,143.22,142.97,142.99,22883.0,130.3372,130.483,130.2552,130.2735,22883.0
2021-11-22 09:40:00,142.99,143.03,142.82,143.03,25171.0,130.2735,130.3099,130.1186,130.3099,25171.0
2021-11-22 09:45:00,143.03,143.36,142.96,143.36,78640.0,130.3099,130.6106,130.2461,130.6106,78640.0
2021-11-22 09:50:00,143.37,143.45,143.25,143.37,15039.0,130.6197,130.6926,130.5103,130.6197,15039.0
2021-11-22 09:55:00,143.38,143.59,143.38,143.59,18562.0,130.6288,130.8201,130.6288,130.8201,18562.0
2021-11-22 10:00:00,143.59,143.76,143.59,143.69,40069.0,130.8201,130.975,130.8201,130.9112,40069.0
2021-11-22 10:05:00,143.7,143.76,143.64,143.75,13533.0,130.9203,130.975,130.8657,130.9659,13533.0
2021-11-22 10:10:00,143.75,143.78,143.67,143.72,37806.0,130.9659,130.9932,130.893,130.9385,37806.0
2021-11-22 10:15:00,143.72,143.82,143.72,143.76,27702.0,130.9385,131.0296,130.9385,130.975,27702.0
2021-11-22 10:20:00,143.74,143.79,143.69,143.79,70995.0,130.9568,131.0023,130.9112,131.0023,70995.0
2021-11-22 10:25:00,143.81,143.84,143.77,143.79,12905.0,131.0205,131.0479,130.9841,131.0023,12905.0
2021-11-22 10:30:00,143.81,143.94,143.81,143.9,17713.0,131.0205,131.139,131.0205,131.1025,17713.0
2021-11-22 10:35:00,143.9,143.97,143.88,143.94,14687.0,131.1025,131.1663,131.0843,131.139,14687.0
2021-11-22 10:40:00,143.93,143.98,143.9,143.94,14964.0,131.1299,131.1754,131.1025,131.139,14964.0
2021-11-22 10:45:00,143.94,143.99,143.87,143.95,81428.0,131.139,131.1845,131.0752,131.1481,81428.0
2021-11-22 10:50:00,143.96,144.01,143.93,144.0,11289.0,131.1572,131.2028,131.1299,131.1936,11289.0
2021-11-22 10:55:00,144.02,144.11,143.99,144.08,13935.0,131.2119,131.2939,131.1845,131.2665,13935.0
2021-11-22 11:00:00,144.1,144.2,144.01,144.19,22872.0,131.2847,131.3759,131.2028,131.3667,22872.0
2021-11-22 11:05:00,144.17,144.24,144.04,144.09,22542.0,131.3485,131.4123,131.2301,131.2756,22542.0
2021-11-22 11:10:00,144.14,144.27,144.14,144.26,19675.0,131.3212,131.4396,131.3212,131.4305,19675.0
2021-11-22 11:15:00,144.26,144.31,144.24,144.3,23762.0,131.4305,131.4761,131.4123,131.467,23762.0
2021-11-22 11:20:00,144.29,144.45,144.29,144.43,25335.0,131.4579,131.6036,131.4579,131.5854,25335.0
2021-11-22 11:25:00,144.44,144.48,144.42,144.48,29302.0,131.5945,131.631,131.5763,131.631,29302.0
2021-11-22 11:30:00,144.49,144.49,144.37,144.43,24862.0,131.6401,131.6401,131.5307,131.5854,24862.0
2021-11-22 11:35:00,144.42,144.46,144.39,144.46,14752.0,131.5763,131.6127,131.549,131.6127,14752.0
2021-11-22 11:40:00,144.47,144.52,144.41,144.5,76848.0,131.6218,131.6674,131.5672,131.6492,76848.0
2021-11-22 11:45:00,144.52,144.52,144.34,144.41,23482.0,131.6674,131.6674,131.5034,131.5672,23482.0
2021-11-22 11:50:00,144.39,144.4,144.16,144.19,357319.0,131.549,131.5581,131.3394,131.3667,357319.0
2021-11-22 11:55:00,144.19,144.19,144.06,144.19,43693.0,131.3667,131.3667,131.2483,131.3667,43693.0
2021-11-22 12:00:00,144.17,144.35,144.16,144.35,21038.0,131.3485,131.5125,131.3394,131.5125,21038.0
2021-11-22 12:05:00,144.38,144.42,144.34,144.39,17312.0,131.5398,131.5763,131.5034,131.549,17312.0
2021-11-22 12:10:00,144.39,144.42,144.24,144.27,17119.0,131.549,131.5763,131.4123,131.4396,17119.0
2021-11-22 12:15:00,144.31,144.36,144.22,144.22,14342.0,131.4761,131.5216,131.3941,131.3941,14342.0
2021-11-22 12:20:00,144.22,144.24,144.11,144.12,7090.0,131.3941,131.4123,131.2939,131.303,7090.0
2021-11-22 12:25:00,144.13,144.24,144.09,144.22,13689.0,131.3121,131.4123,131.2756,131.3941,13689.0
2021-11-22 12:30:00,144.21,144.24,144.16,144.18,8539.0,131.385,131.4123,131.3394,131.3576,8539.0
2021-11-22 12:35:00,144.18,144.24,144.16,144.23,9336.0,131.3576,131.4123,131.3394,131.4032,9336.0
2021-11-22 12:40:00,144.24,144.27,144.2,144.25,14502.0,131.4123,131.4396,131.3759,131.4214,14502.0
2021-11-22 12:45:00,144.24,144.24,144.16,144.19,12582.0,131.4123,131.4123,131.3394,131.3667,12582.0
2021-11-22 12:50:00,144.2,144.22,144.13,144.21,11135.0,131.3759,131.3941,131.3121,131.385,11135.0
2021-11-22 12:55:00,144.22,144.24,144.18,144.19,9350.0,131.3941,131.4123,131.3576,131.3667,9350.0
2021-11-22 13:00:00,144.19,144.33,144.19,144.32,8605.0,131.3667,131.4943,131.3667,131.4852,8605.0
2021-11-22 13:05:00,144.32,144.37,144.27,144.3,16324.0,131.4852,131.5307,131.4396,131.467,16324.0
2021-11-22 13:10:00,144.28,144.31,144.25,144.3,44783.0,131.4487,131.4761,131.4214,131.467,44783.0
2021-11-22 13:15:00,144.31,144.33,144.24,144.3,12786.0,131.4761,131.4943,131.4123,131.467,12786.0
2021-11-22 13:20:00,144.29,144.31,144.26,144.3,4724.0,131.4579,131.4761,131.4305,131.467,4724.0
2021-11-22 13:25:00,144.31,144.32,144.25,144.27,17695.0,131.4761,131.4852,131.4214,131.4396,17695.0
2021-11-22 13:30:00,144.27,144.33,144.27,144.28,45381.0,131.4396,131.4943,131.4396,131.4487,45381.0
2021-11-22 13:35:00,144.28,144.37,144.27,144.33,12198.0,131.4487,131.5307,131.4396,131.4943,12198.0
2021-11-22 13:40:00,144.32,144.32,144.26,144.3,15072.0,131.4852,131.4852,131.4305,131.467,15072.0
2021-11-22 13:45:00,144.31,144.31,144.26,144.26,20540.0,131.4761,131.4761,131.4305,131.4305,20540.0
2021-11-22 13:50:00,144.27,144.33,144.26,144.33,16003.0,131.4396,131.4943,131.4305,131.4943,16003.0
2021-11-22 13:55:00,144.33,144.37,144.32,144.35,8827.0,131.4943,131.5307,131.4852,131.5125,8827.0
2021-11-22 14:00:00,144.35,144.42,144.29,144.39,26597.0,131.5125,131.5763,131.4579,131.549,26597.0
2021-11-22 14:05:00,144.4,144.4,144.31,144.35,8502.0,131.5581,131.5581,131.4761,131.5125,8502.0
2021-11-22 14:10:00,144.34,144.34,144.29,144.33,15841.0,131.5034,131.5034,131.4579,131.4943,15841.0
2021-11-22 14:15:00,144.34,144.37,144.27,144.3,19960.0,131.5034,131.5307,131.4396,131.467,19960.0
2021-11-22 14:20:00,144.3,144.31,144.24,144.25,14412.0,131.467,131.4761,131.4123,131.4214,14412.0
2021-11-22 14:25:00,144.25,144.32,144.24,144.31,15135.0,131.4214,131.4852,131.4123,131.4761,15135.0
2021-11-22 14:30:00,144.31,144.32,144.27,144.28,37953.0,131.4761,131.4852,131.4396,131.4487,37953.0
2021-11-22 14:35:00,144.29,144.39,144.29,144.35,31023.0,131.4579,131.549,131.4579,131.5125,31023.0
2021-11-22 14:40:00,144.36,144.36,144.32,144.35,33585.0,131.5216,131.5216,131.4852,131.5125,33585.0
2021-11-22 14:45:00,144.34,144.35,144.3,144.34,16378.0,131.5034,131.5125,131.467,131.5034,16378.0
2021-11-22 14:50:00,144.34,144.47,144.33,144.47,12961.0,131.5034,131.6218,131.4943,131.6218,12961.0
2021-11-22 14:55:00,144.47,144.47,144.43,144.47,30393.0,131.6218,131.6218,131.5854,131.6218,30393.0
2021-11-22 15:00:00,144.47,144.52,144.43,144.49,30142.0,131.6218,131.6674,131.5854,131.6401,30142.0
2021-11-22 15:05:00,144.49,144.52,144.44,144.47,33232.0,131.6401,131.6674,131.5945,131.6218,33232.0
2021-11-22 15:10:00,144.47,144.56,144.47,144.49,39090.0,131.6218,131.7038,131.6218,131.6401,39090.0
2021-11-22 15:15:00,144.47,144.48,144.38,144.39,31405.0,131.6218,131.631,131.5398,131.549,31405.0
2021-11-22 15:20:00,144.4,144.4,144.34,144.4,27976.0,131.5581,131.5581,131.5034,131.5581,27976.0
2021-11-22 15:25:00,144.4,144.41,144.33,144.34,41362.0,131.5581,131.5672,131.4943,131.5034,41362.0
2021-11-22 15:30:00,144.33,144.34,144.27,144.34,77097.0,131.4943,131.5034,131.4396,131.5034,77097.0
2021-11-22 15:35:00,144.33,144.36,144.31,144.32,22982.0,131.4943,131.5216,131.4761,131.4852,22982.0
2021-11-22 15:40:00,144.31,144.32,144.06,144.06,22554.0,131.4761,131.4852,131.2483,131.2483,22554.0
2021-11-22 15:45:00,144.05,144.12,143.95,143.98,39147.0,131.2392,131.303,131.1481,131.1754,39147.0
2021-11-22 15:50:00,143.95,143.95,143.7,143.71,60526.0,131.1481,131.1481,130.9203,130.9294,60526.0
2021-11-22 15:55:00,143.71,143.71,143.46,143.47,41475.0,130.9294,130.9294,130.7017,130.7108,41475.0
2021-11-23 09:30:00,143.7,144.11,143.67,143.9,60234.0,130.9203,131.2939,130.893,131.1025,60234.0
2021-11-23 09:35:00,143.9,144.0,143.51,143.68,160997.0,131.1025,131.1936,130.7472,130.9021,160997.0
2021-11-23 09:40:00,143.68,143.98,143.68,143.97,78912.0,130.9021,131.1754,130.9021,131.1663,78912.0
2021-11-23 09:45:00,144.0,144.15,143.95,144.06,35233.0,131.1936,131.3303,131.1481,131.2483,35233.0
2021-11-23 09:50:00,144.06,144.15,143.96,144.15,34257.0,131.2483,131.3303,131.1572,131.3303,34257.0
2021-11-23 09:55:00,144.15,144.26,144.03,144.03,29967.0,131.3303,131.4305,131.221,131.221,29967.0
2021-11-23 10:00:00,144.04,144.18,143.95,144.11,36656.0,131.2301,131.3576,131.1481,131.2939,36656.0
2021-11-23 10:05:00,144.11,144.16,143.95,144.06,36940.0,131.2939,131.3394,131.1481,131.2483,36940.0
2021-11-23 10:10:00,144.06,144.21,144.06,144.16,29156.0,131.2483,131.385,131.2483,131.3394,29156.0
2021-11-23 10:15:00,144.18,144.33,144.18,144.28,24560.0,131.3576,131.4943,131.3576,131.4487,24560.0
2021-11-23 10:20:00,144.32,144.32,144.08,144.08,24641.0,131.4852,131.4852,131.2665,131.2665,24641.0
2021-11-23 10:25:00,144.08,144.14,143.99,144.06,32233.0,131.2665,131.3212,131.1845,131.2483,32233.0
2021-11-23 10:30:00,144.05,144.2,144.01,144.05,36256.0,131.2392,131.3759,131.2028,131.2392,36256.0
2021-11-23 10:35:00,144.05,144.08,143.92,143.97,28565.0,131.2392,131.2665,131.1208,131.1663,28565.0
2021-11-23 10:40:00,143.97,144.19,143.97,144.09,20299.0,131.1663,131.3667,131.1663,131.2756,20299.0
2021-11-23 10:45:00,144.1,144.24,144.09,144.2,23096.0,131.2847,131.4123,131.2756,131.3759,23096.0
2021-11-23 10:50:00,144.19,144.25,144.11,144.16,17110.0,131.3667,131.4214,131.2939,131.3394,17110.0
2021-11-23 10:55:00,144.15,144.16,144.07,144.09,20947.0,131.3303,131.3394,131.2574,131.2756,20947.0
2021-11-23 11:00:00,144.11,144.16,143.92,144.03,67092.0,131.2939,131.3394,131.1208,131.221,67092.0
2021-11-23 11:05:00,144.01,144.05,143.93,144.0,22081.0,131.2028,131.2392,131.1299,131.1936,22081.0
2021-11-23 11:10:00,144.01,144.17,144.01,144.13,17722.0,131.2028,131.3485,131.2028,131.3121,17722.0
2021-11-23 11:15:00,144.14,144.22,144.13,144.13,12857.0,131.3212,131.3941,131.3121,131.3121,12857.0
2021-11-23 11:20:00,144.13,144.24,144.12,144.21,13062.0,131.3121,131.4123,131.303,131.385,13062.0
2021-11-23 11:25:00,144.21,144.32,144.2,144.26,14998.0,131.385,131.4852,131.3759,131.4305,14998.0
2021-11-23 11:30:00,144.25,144.38,144.2,144.2,14183.0,131.4214,131.5398,131.3759,131.3759,14183.0
2021-11-23 11:35:00,144.2,144.4,144.19,144.35,25443.0,131.3759,131.5581,131.3667,131.5125,25443.0
2021-11-23 11:40:00,144.36,144.41,144.25,144.26,27022.0,131.5216,131.5672,131.4214,131.4305,27022.0
2021-11-23 11:45:00,144.26,144.48,144.25,144.44,23268.0,131.4305,131.631,131.4214,131.5945,23268.0
2021-11-23 11:50:00,144.47,144.48,144.36,144.36,11084.0,131.6218,131.631,131.5216,131.5216,11084.0
2021-11-23 11:55:00,144.38,144.4,144.31,144.32,16783.0,131.5398,131.5581,131.4761,131.4852,16783.0
2021-11-23 12:00:00,144.32,144.36,144.13,144.17,16259.0,131.4852,131.5216,131.3121,131.3485,16259.0
2021-11-23 12:05:00,144.18,144.21,144.14,144.19,27650.0,131.3576,131.385,131.3212,131.3667,27650.0
2021-11-23 12:10:00,144.22,144.25,144.04,144.04,14578.0,131.3941,131.4214,131.2301,131.2301,14578.0
2021-11-23 12:15:00,144.05,144.12,144.05,144.12,15477.0,131.2392,131.303,131.2392,131.303,15477.0
2021-11-23 12:20:00,144.13,144.27,144.12,144.26,15610.0,131.3121,131.4396,131.303,131.4305,15610.0
2021-11-23 12:25:00,144.29,144.35,144.27,144.29,22591.0,131.4579,131.5125,131.4396,131.4579,22591.0
2021-11-23 12:30:00,144.32,144.36,144.24,144.24,6706.0,131.4852,131.5216,131.4123,131.4123,6706.0
2021-11-23 12:35:00,144.28,144.32,144.24,144.28,11854.0,131.4487,131.4852,131.4123,131.4487,11854.0
2021-11-23 12:40:00,144.28,144.33,144.24,144.25,11087.0,131.4487,131.4943,131.4123,131.4214,11087.0
2021-11-23 12:45:00,144.26,144.32,144.23,144.25,10376.0,131.4305,131.4852,131.4032,131.4214,10376.0
2021-11-23 12:50:00,144.25,144.28,144.18,144.19,7773.0,131.4214,131.4487,131.3576,131.3667,7773.0
2021-11-23 12:55:00,144.2,144.21,144.11,144.11,9983.0,131.3759,131.385,131.2939,131.2939,9983.0
2021-11-23 13:00:00,144.14,144.27,144.11,144.21,14697.0,131.3212,131.4396,131.2939,131.385,14697.0
2021-11-23 13:05:00,144.21,144.29,144.19,144.24,9882.0,131.385,131.4579,131.3667,131.4123,9882.0
2021-11-23 13:10:00,144.23,144.27,144.18,144.26,9384.0,131.4032,131.4396,131.3576,131.4305,9384.0
2021-11-23 13:15:00,144.26,144.3,144.18,144.18,18460.0,131.4305,131.467,131.3576,131.3576,18460.0
2021-11-23 13:20:00,144.19,144.29,144.19,144.27,14914.0,131.3667,131.4579,131.3667,131.4396,14914.0
2021-11-23 13:25:00,144.26,144.35,144.26,144.28,11638.0,131.4305,131.5125,131.4305,131.4487,11638.0
2021-11-23 13:30:00,144.29,144.35,144.26,144.28,31243.0,131.4579,131.5125,131.4305,131.4487,31243.0
2021-11-23 13:35:00,144.28,144.37,144.27,144.37,17584.0,131.4487,131.5307,131.4396,131.5307,17584.0
2021-11-23 13:40:00,144.36,144.38,144.27,144.3,23591.0,131.5216,131.5398,131.4396,131.467,23591.0
2021-11-23 13:45:00,144.3,144.5,144.3,144.46,26340.0,131.467,131.6492,131.467,131.6127,26340.0
2021-11-23 13:50:00,144.47,144.63,144.46,144.63,25390.0,131.6218,131.7676,131.6127,131.7676,25390.0
2021-11-23 13:55:00,144.63,144.64,144.47,144.48,24501.0,131.7676,131.7767,131.6218,131.631,24501.0
2021-11-23 14:00:00,144.48,144.52,144.45,144.47,16657.0,131.631,131.6674,131.6036,131.6218,16657.0
2021-11-23 14:05:00,144.48,144.61,144.46,144.58,7828.0,131.631,131.7494,131.6127,131.7221,7828.0
2021-11-23 14:10:00,144.59,144.61,144.55,144.57,27983.0,131.7312,131.7494,131.6947,131.713,27983.0
2021-11-23 14:15:00,144.57,144.57,144.44,144.45,19936.0,131.713,131.713,131.5945,131.6036,19936.0
2021-11-23 14:20:00,144.46,144.57,144.45,144.53,21119.0,131.6127,131.713,131.6036,131.6765,21119.0
2021-11-23 14:25:00,144.53,144.6,144.52,144.52,28464.0,131.6765,131.7403,131.6674,131.6674,28464.0
2021-11-23 14:30:00,144.53,144.58,144.37,144.41,20416.0,131.6765,131.7221,131.5307,131.5672,20416.0
2021-11-23 14:35:00,144.4,144.54,144.4,144.46,21300.0,131.5581,131.6856,131.5581,131.6127,21300.0
2021-11-23 14:40:00,144.48,144.55,144.47,144.55,24314.0,131.631,131.6947,131.6218,131.6947,24314.0
2021-11-23 14:45:00,144.57,144.74,144.56,144.73,40411.0,131.713,131.8678,131.7038,131.8587,40411.0
2021-11-23 14:50:00,144.73,144.79,144.56,144.75,35165.0,131.8587,131.9134,131.7038,131.8769,35165.0
2021-11-23 14:55:00,144.74,144.79,144.7,144.72,41573.0,131.8678,131.9134,131.8314,131.8496,41573.0
2021-11-23 15:00:00,144.72,144.72,144.59,144.65,20630.0,131.8496,131.8496,131.7312,131.7858,20630.0
2021-11-23 15:05:00,144.65,144.76,144.65,144.75,17128.0,131.7858,131.8861,131.7858,131.8769,17128.0
2021-11-23 15:10:00,144.72,144.72,144.58,144.59,25186.0,131.8496,131.8496,131.7221,131.7312,25186.0
2021-11-23 15:15:00,144.62,144.63,144.47,144.47,12557.0,131.7585,131.7676,131.6218,131.6218,12557.0
2021-11-23 15:20:00,144.47,144.55,144.46,144.52,34453.0,131.6218,131.6947,131.6127,131.6674,34453.0
2021-11-23 15:25:00,144.55,144.6,144.5,144.52,26901.0,131.6947,131.7403,131.6492,131.6674,26901.0
2021-11-23 15:30:00,144.5,144.59,144.47,144.55,38351.0,131.6492,131.7312,131.6218,131.6947,38351.0
2021-11-23 15:35:00,144.55,144.71,144.51,144.61,48650.0,131.6947,131.8405,131.6583,131.7494,48650.0
2021-11-23 15:40:00,144.63,144.71,144.62,144.64,47376.0,131.7676,131.8405,131.7585,131.7767,47376.0
2021-11-23 15:45:00,144.64,144.67,144.54,144.58,32934.0,131.7767,131.8041,131.6856,131.7221,32934.0
2021-11-23 15:50:00,144.58,144.8,144.58,144.72,83967.0,131.7221,131.9225,131.7221,131.8496,83967.0
2021-11-23 15:55:00,144.72,144.72,144.63,144.68,158836.0,131.8496,131.8496,131.7676,131.8132,158836.0
2021-11-24 09:30:00,144.4,144.55,144.27,144.55,51008.0,131.5581,131.6947,131.4396,131.6947,51008.0
2021-11-24 09:35:00,144.54,144.74,144.52,144.58,28245.0,131.6856,131.8678,131.6674,131.7221,28245.0
2021-11-24 09:40:00,144.55,144.55,144.41,144.53,31124.0,131.6947,131.6947,131.5672,131.6765,31124.0
2021-11-24 09:45:00,144.5,144.65,144.39,144.47,103182.0,131.6492,131.7858,131.549,131.6218,103182.0
2021-11-24 09:50:00,144.46,144.49,144.28,144.31,21491.0,131.6127,131.6401,131.4487,131.4761,21491.0
2021-11-24 09:55:00,144.32,144.47,144.27,144.47,22844.0,131.4852,131.6218,131.4396,131.6218,22844.0
2021-11-24 10:00:00,144.45,144.61,144.33,144.56,59392.0,131.6036,131.7494,131.4943,131.7038,59392.0
2021-11-24 10:05:00,144.59,144.61,144.5,144.51,36783.0,131.7312,131.7494,131.6492,131.6583,36783.0
2021-11-24 10:10:00,144.51,144.57,144.49,144.57,44874.0,131.6583,131.713,131.6401,131.713,44874.0
2021-11-24 10:15:00,144.57,144.63,144.54,144.61,20346.0,131.713,131.7676,131.6856,131.7494,20346.0
2021-11-24 10:20:00,144.61,144.68,144.39,144.4,26056.0,131.7494,131.8132,131.549,131.5581,26056.0
2021-11-24 10:25:00,144.41,144.54,144.4,144.5,15004.0,131.5672,131.6856,131.5581,131.6492,15004.0
2021-11-24 10:30:00,144.5,144.5,144.38,144.39,15720.0,131.6492,131.6492,131.5398,131.549,15720.0
2021-11-24 10:35:00,144.42,144.48,144.38,144.46,15162.0,131.5763,131.631,131.5398,131.6127,15162.0
2021-11-24 10:40:00,144.46,144.46,144.36,144.36,20656.0,131.6127,131.6127,131.5216,131.5216,20656.0
2021-11-24 10:45:00,144.38,144.44,144.33,144.44,166132.0,131.5398,131.5945,131.4943,131.5945,166132.0
2021-11-24 10:50:00,144.45,144.53,144.45,144.45,33166.0,131.6036,131.6765,131.6036,131.6036,33166.0
2021-11-24 10:55:00,144.46,144.56,144.46,144.53,68914.0,131.6127,131.7038,131.6127,131.6765,68914.0
2021-11-24 11:00:00,144.52,144.64,144.51,144.59,164538.0,131.6674,131.7767,131.6583,131.7312,164538.0
2021-11-24 11:05:00,144.58,144.62,144.56,144.62,12267.0,131.7221,131.7585,131.7038,131.7585,12267.0
2021-11-24 11:10:00,144.6,144.67,144.58,144.61,27574.0,131.7403,131.8041,131.7221,131.7494,27574.0
2021-11-24 11:15:00,144.62,144.63,144.56,144.58,8795.0,131.7585,131.7676,131.7038,131.7221,8795.0
2021-11-24 11:20:00,144.58,144.6,144.51,144.53,5734.0,131.7221,131.7403,131.6583,131.6765,5734.0
2021-11-24 11:25:00,144.55,144.56,144.45,144.53,23741.0,131.6947,131.7038,131.6036,131.6765,23741.0
2021-11-24 11:30:00,144.52,144.56,144.42,144.42,13641.0,131.6674,131.7038,131.5763,131.5763,13641.0
2021-11-24 11:35:00,144.43,144.43,144.31,144.36,21652.0,131.5854,131.5854,131.4761,131.5216,21652.0
2021-11-24 11:40:00,144.36,144.36,144.27,144.32,11272.0,131.5216,131.5216,131.4396,131.4852,11272.0
2021-11-24 11:45:00,144.33,144.41,144.31,144.4,22757.0,131.4943,131.5672,131.4761,131.5581,22757.0
2021-11-24 11:50:00,144.41,144.42,144.36,144.38,9346.0,131.5672,131.5763,131.5216,131.5398,9346.0
2021-11-24 11:55:00,144.37,144.38,144.31,144.34,5399.0,131.5307,131.5398,131.4761,131.5034,5399.0
2021-11-24 12:00:00,144.32,144.35,144.28,144.3,8693.0,131.4852,131.5125,131.4487,131.467,8693.0
2021-11-24 12:05:00,144.28,144.35,144.27,144.31,7993.0,131.4487,131.5125,131.4396,131.4761,7993.0
2021-11-24 12:10:00,144.31,144.4,144.3,144.38,21610.0,131.4761,131.5581,131.467,131.5398,21610.0
2021-11-24 12:15:00,144.38,144.39,144.31,144.33,11910.0,131.5398,131.549,131.4761,131.4943,11910.0
2021-11-24 12:20:00,144.33,144.43,144.33,144.42,11837.0,131.4943,131.5854,131.4943,131.5763,11837.0
2021-11-24 12:25:00,144.42,144.42,144.35,144.37,12065.0,131.5763,131.5763,131.5125,131.5307,12065.0
2021-11-24 12:30:00,144.36,144.46,144.36,144.46,21629.0,131.5216,131.6127,131.5216,131.6127,21629.0
2021-11-24 12:35:00,144.48,144.48,144.43,144.43,8025.0,131.631,131.631,131.5854,131.5854,8025.0
2021-11-24 12:40:00,144.43,144.46,144.42,144.44,5550.0,131.5854,131.6127,131.5763,131.5945,5550.0
2021-11-24 12:45:00,144.44,144.52,144.42,144.52,4440.0,131.5945,131.6674,131.5763,131.6674,4440.0
2021-11-24 12:50:00,144.53,144.54,144.48,144.53,4757.0,131.6765,131.6856,131.631,131.6765,4757.0
2021-11-24 12:55:00,144.54,144.58,144.53,144.58,5110.0,131.6856,131.7221,131.6765,131.7221,5110.0
2021-11-24 13:00:00,144.57,144.62,144.56,144.59,20876.0,131.713,131.7585,131.7038,131.7312,20876.0
2021-11-24 13:05:00,144.59,144.62,144.58,144.62,10050.0,131.7312,131.7585,131.7221,131.7585,10050.0
2021-11-24 13:10:00,144.64,144.67,144.62,144.64,11960.0,131.7767,131.8041,131.7585,131.7767,11960.0
2021-11-24 13:15:00,144.64,144.66,144.61,144.63,12749.0,131.7767,131.7949,131.7494,131.7676,12749.0
2021-11-24 13:20:00,144.62,144.65,144.6,144.64,12193.0,131.7585,131.7858,131.7403,131.7767,12193.0
2021-11-24 13:25:00,144.63,144.64,144.59,144.61,6982.0,131.7676,131.7767,131.7312,131.7494,6982.0
2021-11-24 13:30:00,144.62,144.63,144.58,144.6,30006.0,131.7585,131.7676,131.7221,131.7403,30006.0
2021-11-24 13:35:00,144.61,144.63,144.54,144.56,15084.0,131.7494,131.7676,131.6856,131.7038,15084.0
2021-11-24 13:40:00,144.56,144.58,144.54,144.55,15082.0,131.7038,131.7221,131.6856,131.6947,15082.0
2021-11-24 13:45:00,144.55,144.58,144.51,144.58,9994.0,131.6947,131.7221,131.6583,131.7221,9994.0
2021-11-24 13:50:00,144.6,144.61,144.58,144.6,5747.0,131.7403,131.7494,131.7221,131.7403,5747.0
2021-11-24 13:55:00,144.59,144.6,144.56,144.56,15934.0,131.7312,131.7403,131.7038,131.7038,15934.0
2021-11-24 14:00:00,144.61,144.64,144.44,144.5,30599.0,131.7494,131.7767,131.5945,131.6492,30599.0
2021-11-24 14:05:00,144.51,144.52,144.33,144.37,19749.0,131.6583,131.6674,131.4943,131.5307,19749.0
2021-11-24 14:10:00,144.38,144.39,144.28,144.37,16242.0,131.5398,131.549,131.4487,131.5307,16242.0
2021-11-24 14:15:00,144.38,144.49,144.36,144.47,23699.0,131.5398,131.6401,131.5216,131.6218,23699.0
2021-11-24 14:20:00,144.47,144.48,144.42,144.46,8678.0,131.6218,131.631,131.5763,131.6127,8678.0
2021-11-24 14:25:00,144.46,144.48,144.34,144.34,14802.0,131.6127,131.631,131.5034,131.5034,14802.0
2021-11-24 14:30:00,144.36,144.46,144.36,144.44,13042.0,131.5216,131.6127,131.5216,131.5945,13042.0
2021-11-24 14:35:00,144.43,144.45,144.42,144.44,5279.0,131.5854,131.6036,131.5763,131.5945,5279.0
2021-11-24 14:40:00,144.42,144.49,144.39,144.49,9723.0,131.5763,131.6401,131.549,131.6401,9723.0
2021-11-24 14:45:00,144.49,144.55,144.49,144.52,6573.0,131.6401,131.6947,131.6401,131.6674,6573.0
2021-11-24 14:50:00,144.53,144.57,144.52,144.54,4845.0,131.6765,131.713,131.6674,131.6856,4845.0
2021-11-24 14:55:00,144.55,144.55,144.49,144.49,13447.0,131.6947,131.6947,131.6401,131.6401,13447.0
2021-11-24 15:00:00,144.49,144.52,144.45,144.49,24635.0,131.6401,131.6674,131.6036,131.6401,24635.0
2021-11-24 15:05:00,144.5,144.65,144.49,144.65,13528.0,131.6492,131.7858,131.6401,131.7858,13528.0
2021-11-24 15:10:00,144.64,144.66,144.6,144.65,21575.0,131.7767,131.7949,131.7403,131.7858,21575.0
2021-11-24 15:15:00,144.65,144.68,144.59,144.63,23444.0,131.7858,131.8132,131.7312,131.7676,23444.0
2021-11-24 15:20:00,144.64,144.68,144.6,144.6,27540.0,131.7767,131.8132,131.7403,131.7403,27540.0
2021-11-24 15:25:00,144.6,144.7,144.6,144.69,19549.0,131.7403,131.8314,131.7403,131.8223,19549.0
2021-11-24 15:30:00,144.68,144.68,144.57,144.61,52364.0,131.8132,131.8132,131.713,131.7494,52364.0
2021-11-24 15:35:00,144.61,144.65,144.56,144.65,35355.0,131.7494,131.7858,131.7038,131.7858,35355.0
2021-11-24 15:40:00,144.64,144.64,144.54,144.59,38882.0,131.7767,131.7767,131.6856,131.7312,38882.0
2021-11-24 15:45:00,144.58,144.6,144.51,144.52,42322.0,131.7221,131.7403,131.6583,131.6674,42322.0
2021-11-24 15:50:00,144.53,144.66,144.49,144.64,42797.0,131.6765,131.7949,131.6401,131.7767,42797.0
2021-11-24 15:55:00,144.65,144.65,144.55,144.56,29578.0,131.7858,131.7858,131.6947,131.7038,29578.0
2021-11-26 09:30:00,141.69,141.78,141.5,141.72,251731.0,129.0891,129.1711,128.916,129.1164,251731.0
2021-11-26 09:35:00,141.73,141.95,141.63,141.67,152906.0,129.1255,129.326,129.0344,129.0709,152906.0
2021-11-26 09:40:00,141.68,141.69,141.38,141.47,90730.0,129.08,129.0891,128.8066,128.8886,90730.0
2021-11-26 09:45:00,141.44,141.44,141.07,141.16,83390.0,128.8613,128.8613,128.5242,128.6062,83390.0
2021-11-26 09:50:00,141.16,141.19,141.01,141.16,53340.0,128.6062,128.6335,128.4696,128.6062,53340.0
2021-11-26 09:55:00,141.14,141.21,140.94,141.14,61175.0,128.588,128.6518,128.4058,128.588,61175.0
2021-11-26 10:00:00,141.11,141.25,140.97,141.03,100615.0,128.5607,128.6882,128.4331,128.4878,100615.0
2021-11-26 10:05:00,141.04,141.25,140.93,141.09,48114.0,128.4969,128.6882,128.3967,128.5424,48114.0
2021-11-26 10:10:00,141.08,141.1,140.83,140.89,49711.0,128.5333,128.5515,128.3056,128.3602,49711.0
2021-11-26 10:15:00,140.89,140.97,140.69,140.89,186954.0,128.3602,128.4331,128.178,128.3602,186954.0
2021-11-26 10:20:00,140.9,141.34,140.88,141.26,53982.0,128.3693,128.7702,128.3511,128.6973,53982.0
2021-11-26 10:25:00,141.27,141.31,141.09,141.31,36267.0,128.7064,128.7429,128.5424,128.7429,36267.0
2021-11-26 10:30:00,141.31,141.38,141.12,141.35,28070.0,128.7429,128.8066,128.5698,128.7793,28070.0
2021-11-26 10:35:00,141.32,141.55,141.29,141.51,19254.0,128.752,128.9615,128.7247,128.9251,19254.0
2021-11-26 10:40:00,141.53,141.61,141.37,141.48,45003.0,128.9433,129.0162,128.7975,128.8978,45003.0
2021-11-26 10:45:00,141.49,141.52,141.28,141.43,75145.0,128.9069,128.9342,128.7155,128.8522,75145.0
2021-11-26 10:50:00,141.43,141.48,141.24,141.24,28213.0,128.8522,128.8978,128.6791,128.6791,28213.0
2021-11-26 10:55:00,141.26,141.3,141.16,141.3,41533.0,128.6973,128.7338,128.6062,128.7338,41533.0
2021-11-26 11:00:00,141.26,141.26,141.01,141.04,23478.0,128.6973,128.6973,128.4696,128.4969,23478.0
2021-11-26 11:05:00,141.04,141.28,141.03,141.23,23727.0,128.4969,128.7155,128.4878,128.67,23727.0
2021-11-26 11:10:00,141.25,141.28,141.07,141.11,38098.0,128.6882,128.7155,128.5242,128.5607,38098.0
2021-11-26 11:15:00,141.11,141.12,140.85,140.89,33374.0,128.5607,128.5698,128.3238,128.3602,33374.0
2021-11-26 11:20:00,140.89,140.89,140.78,140.82,28667.0,128.3602,128.3602,128.26,128.2964,28667.0
2021-11-26 11:25:00,140.84,140.92,140.8,140.91,33286.0,128.3147,128.3876,128.2782,128.3784,33286.0
2021-11-26 11:30:00,140.92,140.93,140.79,140.82,21933.0,128.3876,128.3967,128.2691,128.2964,21933.0
2021-11-26 11:35:00,140.83,141.05,140.81,141.05,26454.0,128.3056,128.506,128.2873,128.506,26454.0
2021-11-26 11:40:00,141.03,141.06,140.84,140.98,34099.0,128.4878,128.5151,128.3147,128.4422,34099.0
2021-11-26 11:45:00,141.01,141.09,140.95,140.96,33803.0,128.4696,128.5424,128.4149,128.424,33803.0
2021-11-26 11:50:00,140.97,141.01,140.7,140.71,22003.0,128.4331,128.4696,128.1871,128.1962,22003.0
2021-11-26 11:55:00,140.72,140.97,140.72,140.93,16676.0,128.2053,128.4331,128.2053,128.3967,16676.0
2021-11-26 12:00:00,140.92,141.08,140.89,141.01,20419.0,128.3876,128.5333,128.3602,128.4696,20419.0
2021-11-26 12:05:00,141.0,141.41,141.0,141.39,24354.0,128.4604,128.834,128.4604,128.8158,24354.0
2021-11-26 12:10:00,141.38,141.54,141.35,141.43,26366.0,128.8066,128.9524,128.7793,128.8522,26366.0
2021-11-26 12:15:00,141.43,141.45,141.25,141.25,21544.0,128.8522,128.8704,128.6882,128.6882,21544.0
2021-11-26 12:20:00,141.27,141.44,141.22,141.41,34450.0,128.7064,128.8613,128.6609,128.834,34450.0
2021-11-26 12:25:00,141.4,141.63,141.4,141.62,40460.0,128.8249,129.0344,128.8249,129.0253,40460.0
2021-11-26 12:30:00,141.6,141.81,141.57,141.79,36112.0,129.0071,129.1984,128.9797,129.1802,36112.0
2021-11-26 12:35:00,141.81,141.99,141.8,141.91,35110.0,129.1984,129.3624,129.1893,129.2895,35110.0
2021-11-26 12:40:00,141.92,141.93,141.76,141.88,35863.0,129.2986,129.3077,129.1529,129.2622,35863.0
2021-11-26 12:45:00,141.86,141.86,141.56,141.56,65711.0,129.244,129.244,128.9706,128.9706,65711.0
2021-11-26 12:50:00,141.55,141.55,141.06,141.09,94202.0,128.9615,128.9615,128.5151,128.5424,94202.0
2021-11-26 12:55:00,141.09,141.75,141.08,141.44,138435.0,128.5424,129.1437,128.5333,128.8613,138435.0
2021-11-29 09:30:00,142.43,142.67,142.32,142.41,145617.0,129.7633,129.9819,129.663,129.745,145617.0
2021-11-29 09:35:00,142.4,142.46,142.13,142.14,95902.0,129.7359,129.7906,129.4899,129.4991,95902.0
2021-11-29 09:40:00,142.18,142.24,142.04,142.12,65119.0,129.5355,129.5902,129.408,129.4808,65119.0
2021-11-29 09:45:00,142.13,142.16,141.87,141.87,64598.0,129.4899,129.5173,129.2531,129.2531,64598.0
2021-11-29 09:50:00,141.88,141.89,141.68,141.7,43139.0,129.2622,129.2713,129.08,129.0982,43139.0
2021-11-29 09:55:00,141.71,141.84,141.62,141.8,28514.0,129.1073,129.2257,129.0253,129.1893,28514.0
2021-11-29 10:00:00,141.79,141.9,141.66,141.66,62739.0,129.1802,129.2804,129.0617,129.0617,62739.0
2021-11-29 10:05:00,141.65,141.77,141.57,141.77,55521.0,129.0526,129.162,128.9797,129.162,55521.0
2021-11-29 10:10:00,141.75,141.8,141.64,141.65,48302.0,129.1437,129.1893,129.0435,129.0526,48302.0
2021-11-29 10:15:00,141.64,141.83,141.62,141.82,38369.0,129.0435,129.2166,129.0253,129.2075,38369.0
2021-11-29 10:20:00,141.81,141.82,141.68,141.78,37599.0,129.1984,129.2075,129.08,129.1711,37599.0
2021-11-29 10:25:00,141.77,141.81,141.5,141.5,18627.0,129.162,129.1984,128.916,128.916,18627.0
2021-11-29 10:30:00,141.5,141.58,141.41,141.5,17365.0,128.916,128.9889,128.834,128.916,17365.0
2021-11-29 10:35:00,141.5,141.61,141.28,141.4,47910.0,128.916,129.0162,128.7155,128.8249,47910.0
2021-11-29 10:40:00,141.38,141.41,141.21,141.29,54924.0,128.8066,128.834,128.6518,128.7247,54924.0
2021-11-29 10:45:00,141.29,141.39,141.17,141.18,21378.0,128.7247,128.8158,128.6153,128.6244,21378.0
2021-11-29 10:50:00,141.17,141.37,141.16,141.26,9567.0,128.6153,128.7975,128.6062,128.6973,9567.0
2021-11-29 10:55:00,141.27,141.37,141.26,141.36,10362.0,128.7064,128.7975,128.6973,128.7884,10362.0
2021-11-29 11:00:00,141.36,141.53,141.31,141.49,32803.0,128.7884,128.9433,128.7429,128.9069,32803.0
2021-11-29 11:05:00,141.52,141.64,141.51,141.63,12096.0,128.9342,129.0435,128.9251,129.0344,12096.0
2021-11-29 11:10:00,141.63,141.66,141.58,141.6,55028.0,129.0344,129.0617,128.9889,129.0071,55028.0
2021-11-29 11:15:00,141.61,141.64,141.52,141.53,15771.0,129.0162,129.0435,128.9342,128.9433,15771.0
2021-11-29 11:20:00,141.53,141.67,141.52,141.62,13127.0,128.9433,129.0709,128.9342,129.0253,13127.0
2021-11-29 11:25:00,141.6,141.61,141.5,141.51,41219.0,129.0071,129.0162,128.916,128.9251,41219.0
2021-11-29 11:30:00,141.53,141.61,141.44,141.49,21833.0,128.9433,129.0162,128.8613,128.9069,21833.0
2021-11-29 11:35:00,141.52,141.69,141.52,141.68,14388.0,128.9342,129.0891,128.9342,129.08,14388.0
2021-11-29 11:40:00,141.67,141.81,141.67,141.81,11571.0,129.0709,129.1984,129.0709,129.1984,11571.0
2021-11-29 11:45:00,141.81,141.87,141.76,141.76,11966.0,129.1984,129.2531,129.1529,129.1529,11966.0
2021-11-29 11:50:00,141.75,141.8,141.69,141.75,28550.0,129.1437,129.1893,129.0891,129.1437,28550.0
2021-11-29 11:55:00,141.78,141.83,141.74,141.83,8316.0,129.1711,129.2166,129.1346,129.2166,8316.0
2021-11-29 12:00:00,141.83,141.93,141.82,141.93,6024.0,129.2166,129.3077,129.2075,129.3077,6024.0
2021-11-29 12:05:00,141.97,142.02,141.96,141.96,5712.0,129.3442,129.3897,129.3351,129.3351,5712.0
2021-11-29 12:10:00,141.97,142.03,141.96,142.03,23946.0,129.3442,129.3988,129.3351,129.3988,23946.0
2021-11-29 12:15:00,142.03,142.22,142.02,142.21,7576.0,129.3988,129.5719,129.3897,129.5628,7576.0
2021-11-29 12:20:00,142.2,142.42,142.2,142.42,20956.0,129.5537,129.7542,129.5537,129.7542,20956.0
2021-11-29 12:25:00,142.4,142.41,142.32,142.35,14807.0,129.7359,129.745,129.663,129.6904,14807.0
2021-11-29 12:30:00,142.36,142.51,142.36,142.5,15928.0,129.6995,129.8362,129.6995,129.827,15928.0
2021-11-29 12:35:00,142.49,142.52,142.41,142.44,9480.0,129.8179,129.8453,129.745,129.7724,9480.0
2021-11-29 12:40:00,142.44,142.5,142.43,142.49,25438.0,129.7724,129.827,129.7633,129.8179,25438.0
2021-11-29 12:45:00,142.48,142.51,142.46,142.48,43912.0,129.8088,129.8362,129.7906,129.8088,43912.0
2021-11-29 12:50:00,142.49,142.49,142.41,142.42,12142.0,129.8179,129.8179,129.745,129.7542,12142.0
2021-11-29 12:55:00,142.42,142.46,142.42,142.45,11263.0,129.7542,129.7906,129.7542,129.7815,11263.0
2021-11-29 13:00:00,142.45,142.48,142.44,142.45,15456.0,129.7815,129.8088,129.7724,129.7815,15456.0
2021-11-29 13:05:00,142.42,142.56,142.42,142.54,8610.0,129.7542,129.8817,129.7542,129.8635,8610.0
2021-11-29 13:10:00,142.55,142.55,142.45,142.46,7478.0,129.8726,129.8726,129.7815,129.7906,7478.0
2021-11-29 13:15:00,142.46,142.49,142.39,142.44,15101.0,129.7906,129.8179,129.7268,129.7724,15101.0
2021-11-29 13:20:00,142.44,142.44,142.36,142.37,7197.0,129.7724,129.7724,129.6995,129.7086,7197.0
2021-11-29 13:25:00,142.37,142.39,142.31,142.39,56564.0,129.7086,129.7268,129.6539,129.7268,56564.0
2021-11-29 13:30:00,142.39,142.49,142.37,142.46,37559.0,129.7268,129.8179,129.7086,129.7906,37559.0
2021-11-29 13:35:00,142.45,142.45,142.3,142.3,5348.0,129.7815,129.7815,129.6448,129.6448,5348.0
2021-11-29 13:40:00,142.29,142.35,142.28,142.31,12849.0,129.6357,129.6904,129.6266,129.6539,12849.0
2021-11-29 13:45:00,142.31,142.33,142.3,142.31,5350.0,129.6539,129.6722,129.6448,129.6539,5350.0
2021-11-29 13:50:00,142.31,142.35,142.28,142.34,15902.0,129.6539,129.6904,129.6266,129.6813,15902.0
2021-11-29 13:55:00,142.35,142.42,142.33,142.41,31263.0,129.6904,129.7542,129.6722,129.745,31263.0
2021-11-29 14:00:00,142.42,142.43,142.34,142.43,11142.0,129.7542,129.7633,129.6813,129.7633,11142.0
2021-11-29 14:05:00,142.45,142.48,142.37,142.38,5367.0,129.7815,129.8088,129.7086,129.7177,5367.0
2021-11-29 14:10:00,142.4,142.46,142.39,142.46,12280.0,129.7359,129.7906,129.7268,129.7906,12280.0
2021-11-29 14:15:00,142.45,142.46,142.36,142.37,6865.0,129.7815,129.7906,129.6995,129.7086,6865.0
2021-11-29 14:20:00,142.39,142.44,142.37,142.4,8433.0,129.7268,129.7724,129.7086,129.7359,8433.0
2021-11-29 14:25:00,142.41,142.46,142.4,142.4,8595.0,129.745,129.7906,129.7359,129.7359,8595.0
2021-11-29 14:30:00,142.39,142.42,142.34,142.39,14763.0,129.7268,129.7542,129.6813,129.7268,14763.0
2021-11-29 14:35:00,142.37,142.37,142.26,142.27,10969.0,129.7086,129.7086,129.6084,129.6175,10969.0
2021-11-29 14:40:00,142.27,142.35,142.27,142.31,10188.0,129.6175,129.6904,129.6175,129.6539,10188.0
2021-11-29 14:45:00,142.31,142.32,142.25,142.27,9807.0,129.6539,129.663,129.5993,129.6175,9807.0
2021-11-29 14:50:00,142.27,142.35,142.24,142.24,48563.0,129.6175,129.6904,129.5902,129.5902,48563.0
2021-11-29 14:55:00,142.23,142.27,142.22,142.27,8334.0,129.5811,129.6175,129.5719,129.6175,8334.0
2021-11-29 15:00:00,142.28,142.35,142.28,142.34,7477.0,129.6266,129.6904,129.6266,129.6813,7477.0
2021-11-29 15:05:00,142.31,142.34,142.27,142.33,17478.0,129.6539,129.6813,129.6175,129.6722,17478.0
2021-11-29 15:10:00,142.31,142.38,142.29,142.36,15961.0,129.6539,129.7177,129.6357,129.6995,15961.0
2021-11-29 15:15:00,142.37,142.44,142.32,142.35,21791.0,129.7086,129.7724,129.663,129.6904,21791.0
2021-11-29 15:20:00,142.35,142.36,142.29,142.32,19133.0,129.6904,129.6995,129.6357,129.663,19133.0
2021-11-29 15:25:00,142.33,142.36,142.26,142.26,22976.0,129.6722,129.6995,129.6084,129.6084,22976.0
2021-11-29 15:30:00,142.25,142.27,142.15,142.26,38793.0,129.5993,129.6175,129.5082,129.6084,38793.0
2021-11-29 15:35:00,142.26,142.3,142.2,142.26,19776.0,129.6084,129.6448,129.5537,129.6084,19776.0
2021-11-29 15:40:00,142.26,142.26,142.12,142.15,27431.0,129.6084,129.6084,129.4808,129.5082,27431.0
2021-11-29 15:45:00,142.15,142.15,142.04,142.13,29746.0,129.5082,129.5082,129.408,129.4899,29746.0
2021-11-29 15:50:00,142.12,142.12,141.95,142.04,77695.0,129.4808,129.4808,129.326,129.408,77695.0
2021-11-29 15:55:00,142.03,142.11,141.8,141.82,123085.0,129.3988,129.4717,129.1893,129.2075,123085.0
2021-11-30 09:30:00,140.66,140.93,140.49,140.73,90679.0,128.1507,128.3967,127.9958,128.2145,90679.0
2021-11-30 09:35:00,140.72,140.76,140.33,140.43,106324.0,128.2053,128.2418,127.85,127.9411,106324.0
2021-11-30 09:40:00,140.44,140.73,140.44,140.63,73939.0,127.9502,128.2145,127.9502,128.1233,73939.0
2021-11-30 09:45:00,140.63,140.69,140.22,140.22,85308.0,128.1233,128.178,127.7498,127.7498,85308.0
2021-11-30 09:50:00,140.24,140.34,140.15,140.32,17477.0,127.768,127.8591,127.686,127.8409,17477.0
2021-11-30 09:55:00,140.35,140.56,140.3,140.35,17276.0,127.8682,128.0596,127.8227,127.8682,17276.0
2021-11-30 10:00:00,140.32,140.61,140.25,140.56,96357.0,127.8409,128.1051,127.7771,128.0596,96357.0
2021-11-30 10:05:00,140.53,140.8,140.5,140.68,23834.0,128.0322,128.2782,128.0049,128.1689,23834.0
2021-11-30 10:10:00,140.68,140.76,140.55,140.55,88663.0,128.1689,128.2418,128.0505,128.0505,88663.0
2021-11-30 10:15:00,140.54,140.68,140.51,140.52,28707.0,128.0414,128.1689,128.014,128.0231,28707.0
2021-11-30 10:20:00,140.53,140.55,140.3,140.33,34110.0,128.0322,128.0505,127.8227,127.85,34110.0
2021-11-30 10:25:00,140.35,140.35,140.16,140.31,17874.0,127.8682,127.8682,127.6951,127.8318,17874.0
2021-11-30 10:30:00,140.29,140.66,140.27,140.66,27572.0,127.8136,128.1507,127.7954,128.1507,27572.0
2021-11-30 10:35:00,140.66,140.79,140.48,140.62,65538.0,128.1507,128.2691,127.9867,128.1142,65538.0
2021-11-30 10:40:00,140.62,140.74,140.54,140.58,34162.0,128.1142,128.2236,128.0414,128.0778,34162.0
2021-11-30 10:45:00,140.59,140.6,140.25,140.27,57977.0,128.0869,128.096,127.7771,127.7954,57977.0
2021-11-30 10:50:00,140.25,140.31,139.77,139.8,110895.0,127.7771,127.8318,127.3398,127.3672,110895.0
2021-11-30 10:55:00,139.81,139.87,139.57,139.58,61785.0,127.3763,127.4309,127.1576,127.1667,61785.0
2021-11-30 11:00:00,139.57,139.65,139.32,139.53,63651.0,127.1576,127.2305,126.9298,127.1212,63651.0
2021-11-30 11:05:00,139.5,139.62,139.47,139.54,25970.0,127.0938,127.2032,127.0665,127.1303,25970.0
2021-11-30 11:10:00,139.56,139.91,139.49,139.91,43636.0,127.1485,127.4674,127.0847,127.4674,43636.0
2021-11-30 11:15:00,139.9,140.12,139.85,140.02,38577.0,127.4583,127.6587,127.4127,127.5676,38577.0
2021-11-30 11:20:00,140.02,140.09,139.69,139.7,19468.0,127.5676,127.6314,127.2669,127.2761,19468.0
2021-11-30 11:25:00,139.7,139.83,139.61,139.74,58662.0,127.2761,127.3945,127.1941,127.3125,58662.0
2021-11-30 11:30:00,139.72,139.82,139.56,139.61,240584.0,127.2943,127.3854,127.1485,127.1941,240584.0
2021-11-30 11:35:00,139.57,139.68,139.51,139.58,31999.0,127.1576,127.2578,127.103,127.1667,31999.0
2021-11-30 11:40:00,139.58,139.6,139.29,139.37,46630.0,127.1667,127.1849,126.9025,126.9754,46630.0
2021-11-30 11:45:00,139.36,139.36,139.11,139.19,31658.0,126.9663,126.9663,126.7385,126.8114,31658.0
2021-11-30 11:50:00,139.18,139.18,139.0,139.02,28179.0,126.8023,126.8023,126.6383,126.6565,28179.0
2021-11-30 11:55:00,139.05,139.28,138.95,139.28,33225.0,126.6839,126.8934,126.5928,126.8934,33225.0
2021-11-30 12:00:00,139.26,139.26,138.94,138.97,33819.0,126.8752,126.8752,126.5836,126.611,33819.0
2021-11-30 12:05:00,138.95,139.1,138.9,138.95,29388.0,126.5928,126.7294,126.5472,126.5928,29388.0
2021-11-30 12:10:00,138.96,139.16,138.86,139.0,51206.0,126.6019,126.7841,126.5108,126.6383,51206.0
2021-11-30 12:15:00,139.0,139.29,138.98,139.28,41469.0,126.6383,126.9025,126.6201,126.8934,41469.0
2021-11-30 12:20:00,139.28,139.35,139.12,139.35,16938.0,126.8934,126.9572,126.7476,126.9572,16938.0
2021-11-30 12:25:00,139.33,139.42,139.31,139.36,41878.0,126.939,127.021,126.9207,126.9663,41878.0
2021-11-30 12:30:00,139.35,139.48,139.27,139.37,50786.0,126.9572,127.0756,126.8843,126.9754,50786.0
2021-11-30 12:35:00,139.37,139.43,139.25,139.27,49838.0,126.9754,127.0301,126.8661,126.8843,49838.0
2021-11-30 12:40:00,139.26,139.4,139.16,139.37,19245.0,126.8752,127.0027,126.7841,126.9754,19245.0
2021-11-30 12:45:00,139.37,139.44,139.21,139.23,25036.0,126.9754,127.0392,126.8296,126.8479,25036.0
2021-11-30 12:50:00,139.25,139.4,139.22,139.31,19090.0,126.8661,127.0027,126.8387,126.9207,19090.0
2021-11-30 12:55:00,139.31,139.31,139.09,139.19,18734.0,126.9207,126.9207,126.7203,126.8114,18734.0
2021-11-30 13:00:00,139.22,139.23,138.98,138.99,17714.0,126.8387,126.8479,126.6201,126.6292,17714.0
2021-11-30 13:05:00,139.0,139.13,138.97,138.99,18173.0,126.6383,126.7567,126.611,126.6292,18173.0
2021-11-30 13:10:00,138.99,139.04,138.93,138.96,27109.0,126.6292,126.6747,126.5745,126.6019,27109.0
2021-11-30 13:15:00,138.94,139.13,138.94,139.0,39806.0,126.5836,126.7567,126.5836,126.6383,39806.0
2021-11-30 13:20:00,139.0,139.23,138.95,139.23,39508.0,126.6383,126.8479,126.5928,126.8479,39508.0
2021-11-30 13:25:00,139.21,139.21,139.1,139.14,39890.0,126.8296,126.8296,126.7294,126.7659,39890.0
2021-11-30 13:30:00,139.15,139.35,139.1,139.19,64414.0,126.775,126.9572,126.7294,126.8114,64414.0
2021-11-30 13:35:00,139.18,139.36,139.18,139.35,22064.0,126.8023,126.9663,126.8023,126.9572,22064.0
2021-11-30 13:40:00,139.34,139.42,139.31,139.4,37643.0,126.9481,127.021,126.9207,127.0027,37643.0
2021-11-30 13:45:00,139.41,139.46,139.38,139.45,20509.0,127.0118,127.0574,126.9845,127.0483,20509.0
2021-11-30 13:50:00,139.46,139.56,139.45,139.55,38574.0,127.0574,127.1485,127.0483,127.1394,38574.0
2021-11-30 13:55:00,139.55,139.62,139.53,139.61,39680.0,127.1394,127.2032,127.1212,127.1941,39680.0
2021-11-30 14:00:00,139.6,139.63,139.5,139.6,21956.0,127.1849,127.2123,127.0938,127.1849,21956.0
2021-11-30 14:05:00,139.6,139.68,139.48,139.66,30814.0,127.1849,127.2578,127.0756,127.2396,30814.0
2021-11-30 14:10:00,139.66,139.73,139.63,139.65,51855.0,127.2396,127.3034,127.2123,127.2305,51855.0
2021-11-30 14:15:00,139.67,139.69,139.58,139.62,24025.0,127.2487,127.2669,127.1667,127.2032,24025.0
2021-11-30 14:20:00,139.63,139.65,139.54,139.56,33297.0,127.2123,127.2305,127.1303,127.1485,33297.0
2021-11-30 14:25:00,139.56,139.67,139.41,139.41,66015.0,127.1485,127.2487,127.0118,127.0118,66015.0
2021-11-30 14:30:00,139.4,139.52,139.34,139.5,39186.0,127.0027,127.1121,126.9481,127.0938,39186.0
2021-11-30 14:35:00,139.5,139.55,139.44,139.45,40891.0,127.0938,127.1394,127.0392,127.0483,40891.0
2021-11-30 14:40:00,139.47,139.52,139.3,139.3,39055.0,127.0665,127.1121,126.9116,126.9116,39055.0
2021-11-30 14:45:00,139.3,139.35,139.13,139.15,26062.0,126.9116,126.9572,126.7567,126.775,26062.0
2021-11-30 14:50:00,139.16,139.2,139.02,139.05,45806.0,126.7841,126.8205,126.6565,126.6839,45806.0
2021-11-30 14:55:00,139.05,139.11,138.99,139.09,29250.0,126.6839,126.7385,126.6292,126.7203,29250.0
2021-11-30 15:00:00,139.09,139.17,139.03,139.11,26219.0,126.7203,126.7932,126.6656,126.7385,26219.0
2021-11-30 15:05:00,139.11,139.14,138.97,138.97,39701.0,126.7385,126.7659,126.611,126.611,39701.0
2021-11-30 15:10:00,138.97,139.09,138.92,138.93,29895.0,126.611,126.7203,126.5654,126.5745,29895.0
2021-11-30 15:15:00,138.95,139.03,138.93,138.97,38684.0,126.5928,126.6656,126.5745,126.611,38684.0
2021-11-30 15:20:00,138.97,139.05,138.92,138.93,47188.0,126.611,126.6839,126.5654,126.5745,47188.0
2021-11-30 15:25:00,138.93,138.99,138.81,138.9,53132.0,126.5745,126.6292,126.4652,126.5472,53132.0
2021-11-30 15:30:00,138.89,139.14,138.87,139.05,45214.0,126.5381,126.7659,126.5199,126.6839,45214.0
2021-11-30 15:35:00,139.02,139.03,138.88,138.94,37914.0,126.6565,126.6656,126.529,126.5836,37914.0
2021-11-30 15:40:00,138.93,139.08,138.9,139.06,42001.0,126.5745,126.7112,126.5472,126.693,42001.0
2021-11-30 15:45:00,139.05,139.15,138.78,138.79,82173.0,126.6839,126.775,126.4379,126.447,82173.0
2021-11-30 15:50:00,138.79,138.79,138.33,138.34,141777.0,126.447,126.447,126.0279,126.037,141777.0
2021-11-30 15:55:00,138.35,138.62,138.33,138.44,142549.0,126.0461,126.2921,126.0279,126.1281,142549.0
2021-12-01 09:30:00,140.28,140.3,139.99,140.07,65971.0,127.8045,127.8227,127.5403,127.6131,65971.0
2021-12-01 09:35:00,140.04,140.17,139.94,140.14,35135.0,127.5858,127.7043,127.4947,127.6769,35135.0
2021-12-01 09:40:00,140.13,140.37,140.13,140.27,45946.0,127.6678,127.8865,127.6678,127.7954,45946.0
2021-12-01 09:45:00,140.25,140.39,140.18,140.19,75319.0,127.7771,127.9047,127.7134,127.7225,75319.0
2021-12-01 09:50:00,140.18,140.24,140.08,140.17,110758.0,127.7134,127.768,127.6223,127.7043,110758.0
2021-12-01 09:55:00,140.17,140.38,140.14,140.25,27756.0,127.7043,127.8956,127.6769,127.7771,27756.0
2021-12-01 10:00:00,140.26,140.66,140.26,140.51,31214.0,127.7863,128.1507,127.7863,128.014,31214.0
2021-12-01 10:05:00,140.52,140.83,140.52,140.8,49703.0,128.0231,128.3056,128.0231,128.2782,49703.0
2021-12-01 10:10:00,140.82,140.98,140.8,140.96,64448.0,128.2964,128.4422,128.2782,128.424,64448.0
2021-12-01 10:15:00,140.96,141.13,140.96,141.1,35578.0,128.424,128.5789,128.424,128.5515,35578.0
2021-12-01 10:20:00,141.11,141.23,141.05,141.18,29510.0,128.5607,128.67,128.506,128.6244,29510.0
2021-12-01 10:25:00,141.18,141.18,140.94,140.95,27805.0,128.6244,128.6244,128.4058,128.4149,27805.0
2021-12-01 10:30:00,140.95,141.07,140.82,140.83,46742.0,128.4149,128.5242,128.2964,128.3056,46742.0
2021-12-01 10:35:00,140.84,140.9,140.65,140.65,43592.0,128.3147,128.3693,128.1416,128.1416,43592.0
2021-12-01 10:40:00,140.64,140.87,140.5,140.84,50648.0,128.1325,128.342,128.0049,128.3147,50648.0
2021-12-01 10:45:00,140.84,140.99,140.82,140.95,31601.0,128.3147,128.4513,128.2964,128.4149,31601.0
2021-12-01 10:50:00,140.96,141.1,140.91,141.08,46445.0,128.424,128.5515,128.3784,128.5333,46445.0
2021-12-01 10:55:00,141.08,141.13,140.99,141.07,25726.0,128.5333,128.5789,128.4513,128.5242,25726.0
2021-12-01 11:00:00,141.08,141.18,141.03,141.08,41159.0,128.5333,128.6244,128.4878,128.5333,41159.0
2021-12-01 11:05:00,141.08,141.17,141.07,141.15,27753.0,128.5333,128.6153,128.5242,128.5971,27753.0
2021-12-01 11:10:00,141.15,141.34,141.15,141.34,33165.0,128.5971,128.7702,128.5971,128.7702,33165.0
2021-12-01 11:15:00,141.33,141.41,141.29,141.36,16521.0,128.7611,128.834,128.7247,128.7884,16521.0
2021-12-01 11:20:00,141.36,141.46,141.35,141.43,12526.0,128.7884,128.8795,128.7793,128.8522,12526.0
2021-12-01 11:25:00,141.43,141.5,141.38,141.38,19169.0,128.8522,128.916,128.8066,128.8066,19169.0
2021-12-01 11:30:00,141.39,141.45,141.25,141.37,50865.0,128.8158,128.8704,128.6882,128.7975,50865.0
2021-12-01 11:35:00,141.38,141.39,141.27,141.31,33034.0,128.8066,128.8158,128.7064,128.7429,33034.0
2021-12-01 11:40:00,141.33,141.33,141.22,141.23,38585.0,128.7611,128.7611,128.6609,128.67,38585.0
2021-12-01 11:45:00,141.16,141.16,141.0,141.1,20180.0,128.6062,128.6062,128.4604,128.5515,20180.0
2021-12-01 11:50:00,141.05,141.05,140.89,140.92,14720.0,128.506,128.506,128.3602,128.3876,14720.0
2021-12-01 11:55:00,140.92,140.98,140.81,140.97,28439.0,128.3876,128.4422,128.2873,128.4331,28439.0
2021-12-01 12:00:00,140.97,141.03,140.83,141.03,13360.0,128.4331,128.4878,128.3056,128.4878,13360.0
2021-12-01 12:05:00,140.99,141.1,140.97,141.05,12124.0,128.4513,128.5515,128.4331,128.506,12124.0
2021-12-01 12:10:00,141.03,141.25,141.03,141.25,53301.0,128.4878,128.6882,128.4878,128.6882,53301.0
2021-12-01 12:15:00,141.23,141.31,141.23,141.26,15340.0,128.67,128.7429,128.67,128.6973,15340.0
2021-12-01 12:20:00,141.26,141.31,141.11,141.12,28133.0,128.6973,128.7429,128.5607,128.5698,28133.0
2021-12-01 12:25:00,141.14,141.15,140.93,140.95,28887.0,128.588,128.5971,128.3967,128.4149,28887.0
2021-12-01 12:30:00,140.96,141.11,140.95,141.07,36282.0,128.424,128.5607,128.4149,128.5242,36282.0
2021-12-01 12:35:00,141.05,141.05,140.88,141.04,13985.0,128.506,128.506,128.3511,128.4969,13985.0
2021-12-01 12:40:00,141.06,141.07,140.86,140.87,21582.0,128.5151,128.5242,128.3329,128.342,21582.0
2021-12-01 12:45:00,140.87,140.87,140.76,140.78,7141.0,128.342,128.342,128.2418,128.26,7141.0
2021-12-01 12:50:00,140.76,140.77,140.54,140.54,17587.0,128.2418,128.2509,128.0414,128.0414,17587.0
2021-12-01 12:55:00,140.53,140.58,140.38,140.41,39147.0,128.0322,128.0778,127.8956,127.9229,39147.0
2021-12-01 13:00:00,140.41,140.55,140.37,140.39,21279.0,127.9229,128.0505,127.8865,127.9047,21279.0
2021-12-01 13:05:00,140.41,140.44,140.05,140.11,50712.0,127.9229,127.9502,127.5949,127.6496,50712.0
2021-12-01 13:10:00,140.09,140.21,140.04,140.2,24986.0,127.6314,127.7407,127.5858,127.7316,24986.0
2021-12-01 13:15:00,140.14,140.27,139.88,139.88,52095.0,127.6769,127.7954,127.44,127.44,52095.0
2021-12-01 13:20:00,139.94,140.17,139.91,140.15,25644.0,127.4947,127.7043,127.4674,127.686,25644.0
2021-12-01 13:25:00,140.16,140.27,140.14,140.23,15347.0,127.6951,127.7954,127.6769,127.7589,15347.0
2021-12-01 13:30:00,140.23,140.29,140.06,140.16,55150.0,127.7589,127.8136,127.604,127.6951,55150.0
2021-12-01 13:35:00,140.16,140.21,140.06,140.1,64110.0,127.6951,127.7407,127.604,127.6405,64110.0
2021-12-01 13:40:00,140.1,140.13,139.75,139.86,66676.0,127.6405,127.6678,127.3216,127.4218,66676.0
2021-12-01 13:45:00,139.86,139.86,139.45,139.45,37479.0,127.4218,127.4218,127.0483,127.0483,37479.0
2021-12-01 13:50:00,139.47,139.79,139.47,139.73,53350.0,127.0665,127.358,127.0665,127.3034,53350.0
2021-12-01 13:55:00,139.71,139.9,139.71,139.83,51878.0,127.2852,127.4583,127.2852,127.3945,51878.0
2021-12-01 14:00:00,139.83,139.9,139.69,139.78,49126.0,127.3945,127.4583,127.2669,127.3489,49126.0
2021-12-01 14:05:00,139.78,139.86,139.6,139.61,42017.0,127.3489,127.4218,127.1849,127.1941,42017.0
2021-12-01 14:10:00,139.62,139.62,139.39,139.58,29485.0,127.2032,127.2032,126.9936,127.1667,29485.0
2021-12-01 14:15:00,139.59,139.69,139.38,139.45,26305.0,127.1758,127.2669,126.9845,127.0483,26305.0
2021-12-01 14:20:00,139.45,139.74,139.42,139.72,30224.0,127.0483,127.3125,127.021,127.2943,30224.0
2021-12-01 14:25:00,139.7,139.9,139.66,139.85,30937.0,127.2761,127.4583,127.2396,127.4127,30937.0
2021-12-01 14:30:00,139.84,140.05,139.81,139.89,66930.0,127.4036,127.5949,127.3763,127.4492,66930.0
2021-12-01 14:35:00,139.88,139.91,139.68,139.84,39105.0,127.44,127.4674,127.2578,127.4036,39105.0
2021-12-01 14:40:00,139.85,139.85,139.59,139.69,28282.0,127.4127,127.4127,127.1758,127.2669,28282.0
2021-12-01 14:45:00,139.68,139.83,139.61,139.72,22432.0,127.2578,127.3945,127.1941,127.2943,22432.0
2021-12-01 14:50:00,139.71,139.82,139.44,139.45,32948.0,127.2852,127.3854,127.0392,127.0483,32948.0
2021-12-01 14:55:00,139.46,139.6,139.44,139.49,23837.0,127.0574,127.1849,127.0392,127.0847,23837.0
2021-12-01 15:00:00,139.53,139.59,139.26,139.29,51969.0,127.1212,127.1758,126.8752,126.9025,51969.0
2021-12-01 15:05:00,139.28,139.41,139.15,139.16,56761.0,126.8934,127.0118,126.775,126.7841,56761.0
2021-12-01 15:10:00,139.19,139.33,139.15,139.31,35384.0,126.8114,126.939,126.775,126.9207,35384.0
2021-12-01 15:15:00,139.31,139.31,138.96,138.99,66829.0,126.9207,126.9207,126.6019,126.6292,66829.0
2021-12-01 15:20:00,138.98,139.0,138.6,138.61,92583.0,126.6201,126.6383,126.2739,126.283,92583.0
2021-12-01 15:25:00,138.62,138.78,138.51,138.59,50066.0,126.2921,126.4379,126.1919,126.2648,50066.0
2021-12-01 15:30:00,138.59,138.66,138.35,138.59,42329.0,126.2648,126.3285,126.0461,126.2648,42329.0
2021-12-01 15:35:00,138.56,138.81,138.47,138.75,30346.0,126.2374,126.4652,126.1554,126.4105,30346.0
2021-12-01 15:40:00,138.72,138.91,138.68,138.88,28406.0,126.3832,126.5563,126.3468,126.529,28406.0
2021-12-01 15:45:00,138.87,138.93,138.38,138.41,77105.0,126.5199,126.5745,126.0734,126.1008,77105.0
2021-12-01 15:50:00,138.4,138.43,138.12,138.14,94578.0,126.0917,126.119,125.8366,125.8548,94578.0
2021-12-01 15:55:00,138.13,138.14,137.54,137.56,121824.0,125.8457,125.8548,125.3081,125.3264,121824.0
2021-12-02 09:30:00,138.1,138.52,137.81,137.83,126110.0,125.8183,126.201,125.5541,125.5724,126110.0
2021-12-02 09:35:00,137.84,138.64,137.81,138.63,48758.0,125.5815,126.3103,125.5541,126.3012,48758.0
2021-12-02 09:40:00,138.64,138.95,138.5,138.95,84794.0,126.3103,126.5928,126.1828,126.5928,84794.0
2021-12-02 09:45:00,138.96,139.18,138.82,139.14,48931.0,126.6019,126.8023,126.4743,126.7659,48931.0
2021-12-02 09:50:00,139.15,139.52,139.12,139.47,29909.0,126.775,127.1121,126.7476,127.0665,29909.0
2021-12-02 09:55:00,139.47,139.61,139.36,139.6,28937.0,127.0665,127.1941,126.9663,127.1849,28937.0
2021-12-02 10:00:00,139.62,139.71,139.36,139.61,52517.0,127.2032,127.2852,126.9663,127.1941,52517.0
2021-12-02 10:05:00,139.59,139.67,139.5,139.54,24520.0,127.1758,127.2487,127.0938,127.1303,24520.0
2021-12-02 10:10:00,139.56,139.69,139.44,139.63,53607.0,127.1485,127.2669,127.0392,127.2123,53607.0
2021-12-02 10:15:00,139.59,139.69,139.51,139.63,33911.0,127.1758,127.2669,127.103,127.2123,33911.0
2021-12-02 10:20:00,139.62,139.77,139.54,139.73,49541.0,127.2032,127.3398,127.1303,127.3034,49541.0
2021-12-02 10:25:00,139.72,139.82,139.51,139.72,53625.0,127.2943,127.3854,127.103,127.2943,53625.0
2021-12-02 10:30:00,139.73,139.92,139.51,139.52,47320.0,127.3034,127.4765,127.103,127.1121,47320.0
2021-12-02 10:35:00,139.5,139.54,139.14,139.2,45120.0,127.0938,127.1303,126.7659,126.8205,45120.0
2021-12-02 10:40:00,139.24,139.34,139.12,139.12,47149.0,126.857,126.9481,126.7476,126.7476,47149.0
2021-12-02 10:45:00,139.12,139.4,139.03,139.39,24949.0,126.7476,127.0027,126.6656,126.9936,24949.0
2021-12-02 10:50:00,139.42,139.51,139.25,139.34,96288.0,127.021,127.103,126.8661,126.9481,96288.0
2021-12-02 10:55:00,139.33,139.76,139.23,139.76,37101.0,126.939,127.3307,126.8479,127.3307,37101.0
2021-12-02 11:00:00,139.76,139.88,139.6,139.61,39046.0,127.3307,127.44,127.1849,127.1941,39046.0
2021-12-02 11:05:00,139.64,139.95,139.56,139.93,54191.0,127.2214,127.5038,127.1485,127.4856,54191.0
2021-12-02 11:10:00,139.91,139.98,139.77,139.86,132211.0,127.4674,127.5312,127.3398,127.4218,132211.0
2021-12-02 11:15:00,139.88,139.95,139.82,139.94,50612.0,127.44,127.5038,127.3854,127.4947,50612.0
2021-12-02 11:20:00,139.93,140.14,139.93,140.02,25144.0,127.4856,127.6769,127.4856,127.5676,25144.0
2021-12-02 11:25:00,140.02,140.13,140.01,140.06,28755.0,127.5676,127.6678,127.5585,127.604,28755.0
2021-12-02 11:30:00,140.06,140.14,139.55,139.73,60160.0,127.604,127.6769,127.1394,127.3034,60160.0
2021-12-02 11:35:00,139.71,139.94,139.69,139.83,28021.0,127.2852,127.4947,127.2669,127.3945,28021.0
2021-12-02 11:40:00,139.81,140.09,139.81,139.92,29762.0,127.3763,127.6314,127.3763,127.4765,29762.0
2021-12-02 11:45:00,139.88,140.16,139.79,140.12,15975.0,127.44,127.6951,127.358,127.6587,15975.0
2021-12-02 11:50:00,140.13,140.25,140.1,140.25,20558.0,127.6678,127.7771,127.6405,127.7771,20558.0
2021-12-02 11:55:00,140.24,140.4,140.05,140.31,19933.0,127.768,127.9138,127.5949,127.8318,19933.0
2021-12-02 12:00:00,140.31,140.42,140.22,140.36,14797.0,127.8318,127.932,127.7498,127.8774,14797.0
2021-12-02 12:05:00,140.39,140.39,140.28,140.36,15495.0,127.9047,127.9047,127.8045,127.8774,15495.0
2021-12-02 12:10:00,140.35,140.54,140.34,140.54,34161.0,127.8682,128.0414,127.8591,128.0414,34161.0
2021-12-02 12:15:00,140.54,140.54,140.39,140.47,18524.0,128.0414,128.0414,127.9047,127.9776,18524.0
2021-12-02 12:20:00,140.49,140.51,140.43,140.46,23250.0,127.9958,128.014,127.9411,127.9685,23250.0
2021-12-02 12:25:00,140.47,140.48,140.38,140.45,21965.0,127.9776,127.9867,127.8956,127.9594,21965.0
2021-12-02 12:30:00,140.47,140.5,140.38,140.38,19451.0,127.9776,128.0049,127.8956,127.8956,19451.0
2021-12-02 12:35:00,140.39,140.5,140.26,140.4,56855.0,127.9047,128.0049,127.7863,127.9138,56855.0
2021-12-02 12:40:00,140.4,140.49,140.32,140.34,17723.0,127.9138,127.9958,127.8409,127.8591,17723.0
2021-12-02 12:45:00,140.34,140.57,140.34,140.56,20232.0,127.8591,128.0687,127.8591,128.0596,20232.0
2021-12-02 12:50:00,140.55,140.56,140.42,140.46,16367.0,128.0505,128.0596,127.932,127.9685,16367.0
2021-12-02 12:55:00,140.48,140.56,140.4,140.47,17411.0,127.9867,128.0596,127.9138,127.9776,17411.0
2021-12-02 13:00:00,140.47,140.5,140.17,140.47,51117.0,127.9776,128.0049,127.7043,127.9776,51117.0
2021-12-02 13:05:00,140.49,140.53,140.31,140.38,47087.0,127.9958,128.0322,127.8318,127.8956,47087.0
2021-12-02 13:10:00,140.39,140.52,140.31,140.51,40570.0,127.9047,128.0231,127.8318,128.014,40570.0
2021-12-02 13:15:00,140.53,140.57,140.44,140.49,16716.0,128.0322,128.0687,127.9502,127.9958,16716.0
2021-12-02 13:20:00,140.5,140.54,140.21,140.29,31509.0,128.0049,128.0414,127.7407,127.8136,31509.0
2021-12-02 13:25:00,140.3,140.37,140.21,140.26,50887.0,127.8227,127.8865,127.7407,127.7863,50887.0
2021-12-02 13:30:00,140.27,140.45,140.13,140.45,56103.0,127.7954,127.9594,127.6678,127.9594,56103.0
2021-12-02 13:35:00,140.43,140.55,140.4,140.55,28580.0,127.9411,128.0505,127.9138,128.0505,28580.0
2021-12-02 13:40:00,140.54,140.59,140.45,140.55,11751.0,128.0414,128.0869,127.9594,128.0505,11751.0
2021-12-02 13:45:00,140.53,140.53,140.27,140.42,27412.0,128.0322,128.0322,127.7954,127.932,27412.0
2021-12-02 13:50:00,140.43,140.66,140.3,140.63,32850.0,127.9411,128.1507,127.8227,128.1233,32850.0
2021-12-02 13:55:00,140.65,140.81,140.63,140.78,18048.0,128.1416,128.2873,128.1233,128.26,18048.0
2021-12-02 14:00:00,140.79,140.82,140.64,140.74,43548.0,128.2691,128.2964,128.1325,128.2236,43548.0
2021-12-02 14:05:00,140.77,140.83,140.65,140.77,16123.0,128.2509,128.3056,128.1416,128.2509,16123.0
2021-12-02 14:10:00,140.77,140.8,140.63,140.69,24865.0,128.2509,128.2782,128.1233,128.178,24865.0
2021-12-02 14:15:00,140.7,140.84,140.67,140.79,34722.0,128.1871,128.3147,128.1598,128.2691,34722.0
2021-12-02 14:20:00,140.79,140.82,140.69,140.75,30801.0,128.2691,128.2964,128.178,128.2327,30801.0
2021-12-02 14:25:00,140.75,140.93,140.71,140.91,13704.0,128.2327,128.3967,128.1962,128.3784,13704.0
2021-12-02 14:30:00,140.9,140.9,140.81,140.83,22844.0,128.3693,128.3693,128.2873,128.3056,22844.0
2021-12-02 14:35:00,140.85,140.87,140.68,140.79,30732.0,128.3238,128.342,128.1689,128.2691,30732.0
2021-12-02 14:40:00,140.81,140.84,140.73,140.8,26429.0,128.2873,128.3147,128.2145,128.2782,26429.0
2021-12-02 14:45:00,140.8,140.84,140.59,140.59,59235.0,128.2782,128.3147,128.0869,128.0869,59235.0
2021-12-02 14:50:00,140.6,140.72,140.52,140.62,89735.0,128.096,128.2053,128.0231,128.1142,89735.0
2021-12-02 14:55:00,140.62,140.73,140.57,140.57,32589.0,128.1142,128.2145,128.0687,128.0687,32589.0
2021-12-02 15:00:00,140.61,140.72,140.55,140.63,23804.0,128.1051,128.2053,128.0505,128.1233,23804.0
2021-12-02 15:05:00,140.62,140.75,140.56,140.65,50019.0,128.1142,128.2327,128.0596,128.1416,50019.0
2021-12-02 15:10:00,140.65,140.65,140.35,140.56,43888.0,128.1416,128.1416,127.8682,128.0596,43888.0
2021-12-02 15:15:00,140.57,140.62,140.41,140.46,25506.0,128.0687,128.1142,127.9229,127.9685,25506.0
2021-12-02 15:20:00,140.45,140.47,140.34,140.44,33919.0,127.9594,127.9776,127.8591,127.9502,33919.0
2021-12-02 15:25:00,140.43,140.61,140.41,140.51,31366.0,127.9411,128.1051,127.9229,128.014,31366.0
2021-12-02 15:30:00,140.5,140.7,140.5,140.6,27574.0,128.0049,128.1871,128.0049,128.096,27574.0
2021-12-02 15:35:00,140.57,140.63,140.5,140.54,30119.0,128.0687,128.1233,128.0049,128.0414,30119.0
2021-12-02 15:40:00,140.52,140.75,140.51,140.64,46771.0,128.0231,128.2327,128.014,128.1325,46771.0
2021-12-02 15:45:00,140.64,140.7,140.41,140.64,95099.0,128.1325,128.1871,127.9229,128.1325,95099.0
2021-12-02 15:50:00,140.62,140.65,140.17,140.18,81037.0,128.1142,128.1416,127.7043,127.7134,81037.0
2021-12-02 15:55:00,140.19,140.3,139.98,140.27,149490.0,127.7225,127.8227,127.5312,127.7954,149490.0
2021-12-03 09:30:00,140.95,141.28,140.81,141.25,110177.0,128.4149,128.7155,128.2873,128.6882,110177.0
2021-12-03 09:35:00,141.25,141.27,140.89,140.9,76520.0,128.6882,128.7064,128.3602,128.3693,76520.0
2021-12-03 09:40:00,140.94,141.07,140.74,140.77,42448.0,128.4058,128.5242,128.2236,128.2509,42448.0
2021-12-03 09:45:00,140.77,140.96,140.61,140.62,69307.0,128.2509,128.424,128.1051,128.1142,69307.0
2021-12-03 09:50:00,140.6,140.67,140.17,140.19,65263.0,128.096,128.1598,127.7043,127.7225,65263.0
2021-12-03 09:55:00,140.18,140.5,140.18,140.27,57509.0,127.7134,128.0049,127.7134,127.7954,57509.0
2021-12-03 10:00:00,140.22,140.47,140.08,140.3,60057.0,127.7498,127.9776,127.6223,127.8227,60057.0
2021-12-03 10:05:00,140.33,140.52,140.12,140.12,17807.0,127.85,128.0231,127.6587,127.6587,17807.0
2021-12-03 10:10:00,140.08,140.28,139.94,139.94,62537.0,127.6223,127.8045,127.4947,127.4947,62537.0
2021-12-03 10:15:00,139.97,140.42,139.97,140.32,26236.0,127.522,127.932,127.522,127.8409,26236.0
2021-12-03 10:20:00,140.36,140.51,140.21,140.49,19892.0,127.8774,128.014,127.7407,127.9958,19892.0
2021-12-03 10:25:00,140.5,140.72,140.31,140.64,51694.0,128.0049,128.2053,127.8318,128.1325,51694.0
2021-12-03 10:30:00,140.61,140.62,140.18,140.21,69045.0,128.1051,128.1142,127.7134,127.7407,69045.0
2021-12-03 10:35:00,140.19,140.35,140.06,140.28,41647.0,127.7225,127.8682,127.604,127.8045,41647.0
2021-12-03 10:40:00,140.27,140.29,139.79,139.79,223163.0,127.7954,127.8136,127.358,127.358,223163.0
2021-12-03 10:45:00,139.79,139.85,139.67,139.79,54898.0,127.358,127.4127,127.2487,127.358,54898.0
2021-12-03 10:50:00,139.76,139.85,139.58,139.82,36718.0,127.3307,127.4127,127.1667,127.3854,36718.0
2021-12-03 10:55:00,139.77,139.95,139.7,139.7,21369.0,127.3398,127.5038,127.2761,127.2761,21369.0
2021-12-03 11:00:00,139.61,139.93,139.61,139.93,42467.0,127.1941,127.4856,127.1941,127.4856,42467.0
2021-12-03 11:05:00,139.85,139.85,139.59,139.71,26284.0,127.4127,127.4127,127.1758,127.2852,26284.0
2021-12-03 11:10:00,139.74,140.04,139.65,139.97,29823.0,127.3125,127.5858,127.2305,127.522,29823.0
2021-12-03 11:15:00,139.97,140.06,139.74,139.78,21693.0,127.522,127.604,127.3125,127.3489,21693.0
2021-12-03 11:20:00,139.76,140.23,139.69,140.06,20235.0,127.3307,127.7589,127.2669,127.604,20235.0
2021-12-03 11:25:00,140.09,140.27,140.05,140.17,20755.0,127.6314,127.7954,127.5949,127.7043,20755.0
2021-12-03 11:30:00,140.13,140.35,140.06,140.31,25058.0,127.6678,127.8682,127.604,127.8318,25058.0
2021-12-03 11:35:00,140.31,140.39,140.14,140.31,30782.0,127.8318,127.9047,127.6769,127.8318,30782.0
2021-12-03 11:40:00,140.32,140.36,139.93,139.95,31652.0,127.8409,127.8774,127.4856,127.5038,31652.0
2021-12-03 11:45:00,139.96,140.2,139.88,140.08,24784.0,127.5129,127.7316,127.44,127.6223,24784.0
2021-12-03 11:50:00,140.08,140.08,139.79,139.81,27689.0,127.6223,127.6223,127.358,127.3763,27689.0
2021-12-03 11:55:00,139.83,139.83,139.59,139.62,18574.0,127.3945,127.3945,127.1758,127.2032,18574.0
2021-12-03 12:00:00,139.63,139.74,139.55,139.65,13353.0,127.2123,127.3125,127.1394,127.2305,13353.0
2021-12-03 12:05:00,139.63,139.8,139.6,139.78,17153.0,127.2123,127.3672,127.1849,127.3489,17153.0
2021-12-03 12:10:00,139.78,139.89,139.75,139.79,15967.0,127.3489,127.4492,127.3216,127.358,15967.0
2021-12-03 12:15:00,139.81,140.08,139.79,140.02,27689.0,127.3763,127.6223,127.358,127.5676,27689.0
2021-12-03 12:20:00,140.01,140.25,139.95,140.2,26568.0,127.5585,127.7771,127.5038,127.7316,26568.0
2021-12-03 12:25:00,140.15,140.18,140.1,140.14,24999.0,127.686,127.7134,127.6405,127.6769,24999.0
2021-12-03 12:30:00,140.12,140.12,139.8,139.88,21486.0,127.6587,127.6587,127.3672,127.44,21486.0
2021-12-03 12:35:00,139.9,140.25,139.89,140.22,22023.0,127.4583,127.7771,127.4492,127.7498,22023.0
2021-12-03 12:40:00,140.24,140.34,140.13,140.15,34658.0,127.768,127.8591,127.6678,127.686,34658.0
2021-12-03 12:45:00,140.15,140.19,139.93,140.03,21343.0,127.686,127.7225,127.4856,127.5767,21343.0
2021-12-03 12:50:00,140.01,140.13,139.94,139.98,24282.0,127.5585,127.6678,127.4947,127.5312,24282.0
2021-12-03 12:55:00,139.92,139.95,139.8,139.9,25553.0,127.4765,127.5038,127.3672,127.4583,25553.0
2021-12-03 13:00:00,139.83,139.87,139.71,139.85,24545.0,127.3945,127.4309,127.2852,127.4127,24545.0
2021-12-03 13:05:00,139.82,140.04,139.81,140.03,19802.0,127.3854,127.5858,127.3763,127.5767,19802.0
2021-12-03 13:10:00,140.01,140.11,139.9,139.98,20041.0,127.5585,127.6496,127.4583,127.5312,20041.0
2021-12-03 13:15:00,139.98,140.21,139.96,140.18,31542.0,127.5312,127.7407,127.5129,127.7134,31542.0
2021-12-03 13:20:00,140.17,140.25,140.13,140.25,28961.0,127.7043,127.7771,127.6678,127.7771,28961.0
2021-12-03 13:25:00,140.21,140.26,140.0,140.0,27621.0,127.7407,127.7863,127.5494,127.5494,27621.0
2021-12-03 13:30:00,140.0,140.02,139.83,139.89,65014.0,127.5494,127.5676,127.3945,127.4492,65014.0
2021-12-03 13:35:00,139.9,139.91,139.76,139.77,20731.0,127.4583,127.4674,127.3307,127.3398,20731.0
2021-12-03 13:40:00,139.81,139.88,139.7,139.86,380693.0,127.3763,127.44,127.2761,127.4218,380693.0
2021-12-03 13:45:00,139.85,139.94,139.62,139.74,21380.0,127.4127,127.4947,127.2032,127.3125,21380.0
2021-12-03 13:50:00,139.76,139.9,139.72,139.79,18457.0,127.3307,127.4583,127.2943,127.358,18457.0
2021-12-03 13:55:00,139.77,139.84,139.65,139.65,31555.0,127.3398,127.4036,127.2305,127.2305,31555.0
2021-12-03 14:00:00,139.69,139.75,139.54,139.72,29288.0,127.2669,127.3216,127.1303,127.2943,29288.0
2021-12-03 14:05:00,139.7,139.73,139.54,139.56,14061.0,127.2761,127.3034,127.1303,127.1485,14061.0
2021-12-03 14:10:00,139.55,139.74,139.53,139.63,16461.0,127.1394,127.3125,127.1212,127.2123,16461.0
2021-12-03 14:15:00,139.66,139.68,139.45,139.45,34325.0,127.2396,127.2578,127.0483,127.0483,34325.0
2021-12-03 14:20:00,139.45,139.7,139.28,139.69,52580.0,127.0483,127.2761,126.8934,127.2669,52580.0
2021-12-03 14:25:00,139.68,139.73,139.5,139.55,58498.0,127.2578,127.3034,127.0938,127.1394,58498.0
2021-12-03 14:30:00,139.55,139.63,139.37,139.44,26074.0,127.1394,127.2123,126.9754,127.0392,26074.0
2021-12-03 14:35:00,139.48,139.55,139.26,139.32,36999.0,127.0756,127.1394,126.8752,126.9298,36999.0
2021-12-03 14:40:00,139.33,139.61,139.32,139.53,33832.0,126.939,127.1941,126.9298,127.1212,33832.0
2021-12-03 14:45:00,139.57,139.57,139.33,139.34,34647.0,127.1576,127.1576,126.939,126.9481,34647.0
2021-12-03 14:50:00,139.33,139.43,139.21,139.23,30880.0,126.939,127.0301,126.8296,126.8479,30880.0
2021-12-03 14:55:00,139.2,139.42,139.17,139.25,43546.0,126.8205,127.021,126.7932,126.8661,43546.0
2021-12-03 15:00:00,139.26,139.35,139.07,139.34,69139.0,126.8752,126.9572,126.7021,126.9481,69139.0
2021-12-03 15:05:00,139.33,139.51,139.1,139.13,50701.0,126.939,127.103,126.7294,126.7567,50701.0
2021-12-03 15:10:00,139.18,139.45,139.18,139.44,23324.0,126.8023,127.0483,126.8023,127.0392,23324.0
2021-12-03 15:15:00,139.45,139.49,139.23,139.28,49987.0,127.0483,127.0847,126.8479,126.8934,49987.0
2021-12-03 15:20:00,139.35,139.75,139.34,139.69,32902.0,126.9572,127.3216,126.9481,127.2669,32902.0
2021-12-03 15:25:00,139.7,139.95,139.68,139.78,39690.0,127.2761,127.5038,127.2578,127.3489,39690.0
2021-12-03 15:30:00,139.81,140.13,139.77,140.11,53909.0,127.3763,127.6678,127.3398,127.6496,53909.0
2021-12-03 15:35:00,140.11,140.15,139.68,139.74,37344.0,127.6496,127.686,127.2578,127.3125,37344.0
2021-12-03 15:40:00,139.76,139.85,139.59,139.61,77548.0,127.3307,127.4127,127.1758,127.1941,77548.0
2021-12-03 15:45:00,139.6,139.6,139.35,139.56,80706.0,127.1849,127.1849,126.9572,127.1485,80706.0
2021-12-03 15:50:00,139.57,140.09,139.48,139.95,119809.0,127.1576,127.6314,127.0756,127.5038,119809.0
2021-12-03 15:55:00,139.97,140.28,139.95,140.18,258818.0,127.522,127.8045,127.5038,127.7134,258818.0
2021-12-06 09:30:00,141.43,141.65,141.35,141.48,182285.0,128.8522,129.0526,128.7793,128.8978,182285.0
2021-12-06 09:35:00,141.48,141.51,141.27,141.42,71596.0,128.8978,128.9251,128.7064,128.8431,71596.0
2021-12-06 09:40:00,141.38,141.84,141.3,141.81,215886.0,128.8066,129.2257,128.7338,129.1984,215886.0
2021-12-06 09:45:00,141.81,141.94,141.67,141.72,53640.0,129.1984,129.3168,129.0709,129.1164,53640.0
2021-12-06 09:50:00,141.71,141.89,141.66,141.71,50202.0,129.1073,129.2713,129.0617,129.1073,50202.0
2021-12-06 09:55:00,141.68,142.03,141.53,142.01,29594.0,129.08,129.3988,128.9433,129.3806,29594.0
2021-12-06 10:00:00,142.0,142.05,141.72,141.86,55182.0,129.3715,129.4171,129.1164,129.244,55182.0
2021-12-06 10:05:00,141.9,142.01,141.74,141.98,56087.0,129.2804,129.3806,129.1346,129.3533,56087.0
2021-12-06 10:10:00,141.96,142.3,141.91,142.25,65468.0,129.3351,129.6448,129.2895,129.5993,65468.0
2021-12-06 10:15:00,142.26,142.3,142.13,142.19,56041.0,129.6084,129.6448,129.4899,129.5446,56041.0
2021-12-06 10:20:00,142.19,142.3,142.13,142.23,37768.0,129.5446,129.6448,129.4899,129.5811,37768.0
2021-12-06 10:25:00,142.23,142.4,142.19,142.34,34893.0,129.5811,129.7359,129.5446,129.6813,34893.0
2021-12-06 10:30:00,142.37,142.47,142.24,142.42,28564.0,129.7086,129.7997,129.5902,129.7542,28564.0
2021-12-06 10:35:00,142.38,142.53,142.27,142.5,90831.0,129.7177,129.8544,129.6175,129.827,90831.0
2021-12-06 10:40:00,142.51,142.53,142.35,142.38,31344.0,129.8362,129.8544,129.6904,129.7177,31344.0
2021-12-06 10:45:00,142.39,142.59,142.35,142.58,33657.0,129.7268,129.909,129.6904,129.8999,33657.0
2021-12-06 10:50:00,142.59,142.6,142.44,142.58,22330.0,129.909,129.9181,129.7724,129.8999,22330.0
2021-12-06 10:55:00,142.6,142.72,142.57,142.72,31448.0,129.9181,130.0275,129.8908,130.0275,31448.0
2021-12-06 11:00:00,142.74,142.74,142.47,142.51,72851.0,130.0457,130.0457,129.7997,129.8362,72851.0
2021-12-06 11:05:00,142.53,142.56,142.37,142.41,17143.0,129.8544,129.8817,129.7086,129.745,17143.0
2021-12-06 11:10:00,142.44,142.51,142.23,142.32,18279.0,129.7724,129.8362,129.5811,129.663,18279.0
2021-12-06 11:15:00,142.3,142.54,142.25,142.54,32171.0,129.6448,129.8635,129.5993,129.8635,32171.0
2021-12-06 11:20:00,142.53,142.54,142.42,142.49,23515.0,129.8544,129.8635,129.7542,129.8179,23515.0
2021-12-06 11:25:00,142.51,142.54,142.46,142.46,23072.0,129.8362,129.8635,129.7906,129.7906,23072.0
2021-12-06 11:30:00,142.46,142.55,142.27,142.41,22625.0,129.7906,129.8726,129.6175,129.745,22625.0
2021-12-06 11:35:00,142.42,142.47,142.38,142.41,14050.0,129.7542,129.7997,129.7177,129.745,14050.0
2021-12-06 11:40:00,142.41,142.49,142.39,142.46,70879.0,129.745,129.8179,129.7268,129.7906,70879.0
2021-12-06 11:45:00,142.45,142.45,142.14,142.17,14322.0,129.7815,129.7815,129.4991,129.5264,14322.0
2021-12-06 11:50:00,142.16,142.34,142.16,142.32,7870.0,129.5173,129.6813,129.5173,129.663,7870.0
2021-12-06 11:55:00,142.31,142.37,142.23,142.3,20995.0,129.6539,129.7086,129.5811,129.6448,20995.0
2021-12-06 12:00:00,142.32,142.4,142.25,142.4,11662.0,129.663,129.7359,129.5993,129.7359,11662.0
2021-12-06 12:05:00,142.39,142.43,142.28,142.38,14568.0,129.7268,129.7633,129.6266,129.7177,14568.0
2021-12-06 12:10:00,142.38,142.53,142.36,142.38,42718.0,129.7177,129.8544,129.6995,129.7177,42718.0
2021-12-06 12:15:00,142.37,142.5,142.26,142.48,23139.0,129.7086,129.827,129.6084,129.8088,23139.0
2021-12-06 12:20:00,142.47,142.57,142.43,142.55,16909.0,129.7997,129.8908,129.7633,129.8726,16909.0
2021-12-06 12:25:00,142.57,142.62,142.55,142.55,13560.0,129.8908,129.9364,129.8726,129.8726,13560.0
2021-12-06 12:30:00,142.56,142.61,142.48,142.58,25650.0,129.8817,129.9273,129.8088,129.8999,25650.0
2021-12-06 12:35:00,142.59,142.61,142.48,142.48,10037.0,129.909,129.9273,129.8088,129.8088,10037.0
2021-12-06 12:40:00,142.5,142.59,142.49,142.54,26046.0,129.827,129.909,129.8179,129.8635,26046.0
2021-12-06 12:45:00,142.53,142.67,142.52,142.67,18245.0,129.8544,129.9819,129.8453,129.9819,18245.0
2021-12-06 12:50:00,142.66,142.68,142.57,142.62,11944.0,129.9728,129.991,129.8908,129.9364,11944.0
2021-12-06 12:55:00,142.63,142.74,142.61,142.74,16997.0,129.9455,130.0457,129.9273,130.0457,16997.0
2021-12-06 13:00:00,142.75,142.83,142.68,142.82,29977.0,130.0548,130.1277,129.991,130.1186,29977.0
2021-12-06 13:05:00,142.81,142.81,142.72,142.75,16379.0,130.1095,130.1095,130.0275,130.0548,16379.0
2021-12-06 13:10:00,142.75,142.77,142.64,142.64,21895.0,130.0548,130.073,129.9546,129.9546,21895.0
2021-12-06 13:15:00,142.64,142.76,142.64,142.75,17035.0,129.9546,130.0639,129.9546,130.0548,17035.0
2021-12-06 13:20:00,142.75,142.76,142.65,142.67,24908.0,130.0548,130.0639,129.9637,129.9819,24908.0
2021-12-06 13:25:00,142.69,142.93,142.69,142.81,32839.0,130.0001,130.2188,130.0001,130.1095,32839.0
2021-12-06 13:30:00,142.81,142.83,142.73,142.73,231458.0,130.1095,130.1277,130.0366,130.0366,231458.0
2021-12-06 13:35:00,142.74,142.78,142.69,142.73,27070.0,130.0457,130.0821,130.0001,130.0366,27070.0
2021-12-06 13:40:00,142.74,142.87,142.71,142.87,10422.0,130.0457,130.1641,130.0184,130.1641,10422.0
2021-12-06 13:45:00,142.85,142.88,142.82,142.85,17351.0,130.1459,130.1732,130.1186,130.1459,17351.0
2021-12-06 13:50:00,142.84,142.85,142.76,142.82,12950.0,130.1368,130.1459,130.0639,130.1186,12950.0
2021-12-06 13:55:00,142.81,142.87,142.74,142.8,27758.0,130.1095,130.1641,130.0457,130.1004,27758.0
2021-12-06 14:00:00,142.8,142.88,142.76,142.77,27419.0,130.1004,130.1732,130.0639,130.073,27419.0
2021-12-06 14:05:00,142.77,142.77,142.63,142.63,18560.0,130.073,130.073,129.9455,129.9455,18560.0
2021-12-06 14:10:00,142.65,142.75,142.65,142.73,14358.0,129.9637,130.0548,129.9637,130.0366,14358.0
2021-12-06 14:15:00,142.73,142.75,142.61,142.64,40832.0,130.0366,130.0548,129.9273,129.9546,40832.0
2021-12-06 14:20:00,142.63,142.7,142.61,142.69,18547.0,129.9455,130.0093,129.9273,130.0001,18547.0
2021-12-06 14:25:00,142.69,142.73,142.63,142.64,25670.0,130.0001,130.0366,129.9455,129.9546,25670.0
2021-12-06 14:30:00,142.65,142.72,142.6,142.65,15436.0,129.9637,130.0275,129.9181,129.9637,15436.0
2021-12-06 14:35:00,142.63,142.66,142.61,142.63,15395.0,129.9455,129.9728,129.9273,129.9455,15395.0
2021-12-06 14:40:00,142.63,142.63,142.46,142.47,28977.0,129.9455,129.9455,129.7906,129.7997,28977.0
2021-12-06 14:45:00,142.48,142.51,142.33,142.35,20701.0,129.8088,129.8362,129.6722,129.6904,20701.0
2021-12-06 14:50:00,142.34,142.34,142.23,142.24,26842.0,129.6813,129.6813,129.5811,129.5902,26842.0
2021-12-06 14:55:00,142.22,142.27,142.17,142.22,44503.0,129.5719,129.6175,129.5264,129.5719,44503.0
2021-12-06 15:00:00,142.21,142.31,142.13,142.15,39217.0,129.5628,129.6539,129.4899,129.5082,39217.0
2021-12-06 15:05:00,142.16,142.27,142.13,142.25,37141.0,129.5173,129.6175,129.4899,129.5993,37141.0
2021-12-06 15:10:00,142.24,142.28,142.16,142.24,39161.0,129.5902,129.6266,129.5173,129.5902,39161.0
2021-12-06 15:15:00,142.24,142.38,142.24,142.32,28640.0,129.5902,129.7177,129.5902,129.663,28640.0
2021-12-06 15:20:00,142.31,142.31,142.17,142.18,33458.0,129.6539,129.6539,129.5264,129.5355,33458.0
2021-12-06 15:25:00,142.19,142.2,142.07,142.19,26070.0,129.5446,129.5537,129.4353,129.5446,26070.0
2021-12-06 15:30:00,142.19,142.26,142.03,142.18,51968.0,129.5446,129.6084,129.3988,129.5355,51968.0
2021-12-06 15:35:00,142.18,142.18,142.02,142.15,40127.0,129.5355,129.5355,129.3897,129.5082,40127.0
2021-12-06 15:40:00,142.12,142.23,142.03,142.21,67645.0,129.4808,129.5811,129.3988,129.5628,67645.0
2021-12-06 15:45:00,142.21,142.24,141.98,142.11,62175.0,129.5628,129.5902,129.3533,129.4717,62175.0
2021-12-06 15:50:00,142.1,142.28,141.99,142.27,81537.0,129.4626,129.6266,129.3624,129.6175,81537.0
2021-12-06 15:55:00,142.25,142.25,141.99,142.07,50465.0,129.5993,129.5993,129.3624,129.4353,50465.0
2021-12-07 09:30:00,142.83,143.4,142.83,143.09,111428.0,130.1277,130.647,130.1277,130.3646,111428.0
2021-12-07 09:35:00,143.17,143.47,143.17,143.35,92931.0,130.4375,130.7108,130.4375,130.6014,92931.0
2021-12-07 09:40:00,143.35,143.63,143.3,143.63,43509.0,130.6014,130.8565,130.5559,130.8565,43509.0
2021-12-07 09:45:00,143.64,143.67,143.53,143.66,65476.0,130.8657,130.893,130.7654,130.8839,65476.0
2021-12-07 09:50:00,143.66,143.69,143.52,143.62,35221.0,130.8839,130.9112,130.7563,130.8474,35221.0
2021-12-07 09:55:00,143.67,143.84,143.63,143.84,40527.0,130.893,131.0479,130.8565,131.0479,40527.0
2021-12-07 10:00:00,143.84,143.88,143.72,143.78,58285.0,131.0479,131.0843,130.9385,130.9932,58285.0
2021-12-07 10:05:00,143.78,143.84,143.71,143.78,32599.0,130.9932,131.0479,130.9294,130.9932,32599.0
2021-12-07 10:10:00,143.8,143.94,143.77,143.9,33961.0,131.0114,131.139,130.9841,131.1025,33961.0
2021-12-07 10:15:00,143.93,143.99,143.89,143.93,27707.0,131.1299,131.1845,131.0934,131.1299,27707.0
2021-12-07 10:20:00,143.94,144.01,143.9,143.98,29458.0,131.139,131.2028,131.1025,131.1754,29458.0
2021-12-07 10:25:00,144.01,144.04,143.89,143.9,24787.0,131.2028,131.2301,131.0934,131.1025,24787.0
2021-12-07 10:30:00,143.89,144.0,143.84,143.85,16969.0,131.0934,131.1936,131.0479,131.057,16969.0
2021-12-07 10:35:00,143.84,143.86,143.76,143.8,25031.0,131.0479,131.0661,130.975,131.0114,25031.0
2021-12-07 10:40:00,143.84,143.92,143.79,143.9,29844.0,131.0479,131.1208,131.0023,131.1025,29844.0
2021-12-07 10:45:00,143.91,143.95,143.83,143.87,34715.0,131.1116,131.1481,131.0388,131.0752,34715.0
2021-12-07 10:50:00,143.87,144.06,143.87,143.98,17244.0,131.0752,131.2483,131.0752,131.1754,17244.0
2021-12-07 10:55:00,143.99,144.06,143.95,144.06,9176.0,131.1845,131.2483,131.1481,131.2483,9176.0
2021-12-07 11:00:00,144.05,144.1,144.03,144.05,13997.0,131.2392,131.2847,131.221,131.2392,13997.0
2021-12-07 11:05:00,144.03,144.06,143.97,144.06,16301.0,131.221,131.2483,131.1663,131.2483,16301.0
2021-12-07 11:10:00,144.07,144.07,143.82,143.84,11937.0,131.2574,131.2574,131.0296,131.0479,11937.0
2021-12-07 11:15:00,143.84,143.97,143.83,143.96,24269.0,131.0479,131.1663,131.0388,131.1572,24269.0
2021-12-07 11:20:00,143.91,143.96,143.9,143.95,17332.0,131.1116,131.1572,131.1025,131.1481,17332.0
2021-12-07 11:25:00,143.95,143.98,143.89,143.95,33762.0,131.1481,131.1754,131.0934,131.1481,33762.0
2021-12-07 11:30:00,143.95,143.97,143.84,143.95,18751.0,131.1481,131.1663,131.0479,131.1481,18751.0
2021-12-07 11:35:00,143.91,143.95,143.87,143.9,14286.0,131.1116,131.1481,131.0752,131.1025,14286.0
2021-12-07 11:40:00,143.9,143.93,143.79,143.8,12189.0,131.1025,131.1299,131.0023,131.0114,12189.0
2021-12-07 11:45:00,143.82,143.82,143.72,143.74,9990.0,131.0296,131.0296,130.9385,130.9568,9990.0
2021-12-07 11:50:00,143.76,143.88,143.76,143.82,4767.0,130.975,131.0843,130.975,131.0296,4767.0
2021-12-07 11:55:00,143.83,143.88,143.79,143.79,12499.0,131.0388,131.0843,131.0023,131.0023,12499.0
2021-12-07 12:00:00,143.78,143.84,143.77,143.8,4106.0,130.9932,131.0479,130.9841,131.0114,4106.0
2021-12-07 12:05:00,143.8,143.86,143.77,143.79,20986.0,131.0114,131.0661,130.9841,131.0023,20986.0
2021-12-07 12:10:00,143.8,143.84,143.79,143.8,14648.0,131.0114,131.0479,131.0023,131.0114,14648.0
2021-12-07 12:15:00,143.8,143.81,143.69,143.72,22509.0,131.0114,131.0205,130.9112,130.9385,22509.0
2021-12-07 12:20:00,143.71,143.79,143.7,143.76,12890.0,130.9294,131.0023,130.9203,130.975,12890.0
2021-12-07 12:25:00,143.75,143.79,143.71,143.73,10856.0,130.9659,131.0023,130.9294,130.9477,10856.0
2021-12-07 12:30:00,143.73,143.79,143.73,143.78,16970.0,130.9477,131.0023,130.9477,130.9932,16970.0
2021-12-07 12:35:00,143.77,143.78,143.73,143.75,7635.0,130.9841,130.9932,130.9477,130.9659,7635.0
2021-12-07 12:40:00,143.75,143.75,143.69,143.71,5513.0,130.9659,130.9659,130.9112,130.9294,5513.0
2021-12-07 12:45:00,143.69,143.72,143.68,143.71,7988.0,130.9112,130.9385,130.9021,130.9294,7988.0
2021-12-07 12:50:00,143.71,143.77,143.7,143.74,14669.0,130.9294,130.9841,130.9203,130.9568,14669.0
2021-12-07 12:55:00,143.74,143.8,143.73,143.8,10515.0,130.9568,131.0114,130.9477,131.0114,10515.0
2021-12-07 13:00:00,143.8,143.8,143.72,143.73,13416.0,131.0114,131.0114,130.9385,130.9477,13416.0
2021-12-07 13:05:00,143.74,143.75,143.63,143.65,6354.0,130.9568,130.9659,130.8565,130.8748,6354.0
2021-12-07 13:10:00,143.67,143.68,143.6,143.6,9964.0,130.893,130.9021,130.8292,130.8292,9964.0
2021-12-07 13:15:00,143.61,143.71,143.6,143.71,5950.0,130.8383,130.9294,130.8292,130.9294,5950.0
2021-12-07 13:20:00,143.71,143.73,143.67,143.68,9811.0,130.9294,130.9477,130.893,130.9021,9811.0
2021-12-07 13:25:00,143.66,143.71,143.66,143.7,9151.0,130.8839,130.9294,130.8839,130.9203,9151.0
2021-12-07 13:30:00,143.71,143.74,143.68,143.73,39357.0,130.9294,130.9568,130.9021,130.9477,39357.0
2021-12-07 13:35:00,143.73,143.76,143.66,143.75,14004.0,130.9477,130.975,130.8839,130.9659,14004.0
2021-12-07 13:40:00,143.74,143.79,143.73,143.75,12716.0,130.9568,131.0023,130.9477,130.9659,12716.0
2021-12-07 13:45:00,143.74,143.79,143.73,143.74,15414.0,130.9568,131.0023,130.9477,130.9568,15414.0
2021-12-07 13:50:00,143.75,143.84,143.74,143.75,23015.0,130.9659,131.0479,130.9568,130.9659,23015.0
2021-12-07 13:55:00,143.75,143.76,143.68,143.7,22377.0,130.9659,130.975,130.9021,130.9203,22377.0
2021-12-07 14:00:00,143.7,143.7,143.63,143.69,42410.0,130.9203,130.9203,130.8565,130.9112,42410.0
2021-12-07 14:05:00,143.68,143.75,143.66,143.75,22698.0,130.9021,130.9659,130.8839,130.9659,22698.0
2021-12-07 14:10:00,143.74,143.8,143.71,143.8,20699.0,130.9568,131.0114,130.9294,131.0114,20699.0
2021-12-07 14:15:00,143.8,143.8,143.73,143.76,13333.0,131.0114,131.0114,130.9477,130.975,13333.0
2021-12-07 14:20:00,143.76,143.84,143.75,143.82,22210.0,130.975,131.0479,130.9659,131.0296,22210.0
2021-12-07 14:25:00,143.81,143.88,143.79,143.79,49554.0,131.0205,131.0843,131.0023,131.0023,49554.0
2021-12-07 14:30:00,143.78,143.82,143.75,143.79,30405.0,130.9932,131.0296,130.9659,131.0023,30405.0
2021-12-07 14:35:00,143.8,143.82,143.74,143.77,25371.0,131.0114,131.0296,130.9568,130.9841,25371.0
2021-12-07 14:40:00,143.78,143.81,143.75,143.81,12697.0,130.9932,131.0205,130.9659,131.0205,12697.0
2021-12-07 14:45:00,143.81,143.82,143.7,143.76,36763.0,131.0205,131.0296,130.9203,130.975,36763.0
2021-12-07 14:50:00,143.76,143.81,143.72,143.81,21416.0,130.975,131.0205,130.9385,131.0205,21416.0
2021-12-07 14:55:00,143.79,143.84,143.79,143.82,19631.0,131.0023,131.0479,131.0023,131.0296,19631.0
2021-12-07 15:00:00,143.82,143.91,143.79,143.9,15567.0,131.0296,131.1116,131.0023,131.1025,15567.0
2021-12-07 15:05:00,143.93,143.95,143.88,143.89,13479.0,131.1299,131.1481,131.0843,131.0934,13479.0
2021-12-07 15:10:00,143.88,143.89,143.77,143.84,22304.0,131.0843,131.0934,130.9841,131.0479,22304.0
2021-12-07 15:15:00,143.85,143.87,143.79,143.8,13728.0,131.057,131.0752,131.0023,131.0114,13728.0
2021-12-07 15:20:00,143.8,143.82,143.64,143.65,22407.0,131.0114,131.0296,130.8657,130.8748,22407.0
2021-12-07 15:25:00,143.66,143.72,143.61,143.61,20763.0,130.8839,130.9385,130.8383,130.8383,20763.0
2021-12-07 15:30:00,143.61,143.63,143.5,143.52,54777.0,130.8383,130.8565,130.7381,130.7563,54777.0
2021-12-07 15:35:00,143.53,143.53,143.34,143.36,50125.0,130.7654,130.7654,130.5923,130.6106,50125.0
2021-12-07 15:40:00,143.37,143.5,143.35,143.44,94323.0,130.6197,130.7381,130.6014,130.6834,94323.0
2021-12-07 15:45:00,143.43,143.49,143.33,143.43,37308.0,130.6743,130.729,130.5832,130.6743,37308.0
2021-12-07 15:50:00,143.4,143.41,143.15,143.4,56915.0,130.647,130.6561,130.4192,130.647,56915.0
2021-12-07 15:55:00,143.38,143.67,143.35,143.59,81749.0,130.6288,130.893,130.6014,130.8201,81749.0
2021-12-08 09:30:00,143.83,144.1,143.71,143.85,92119.0,131.0388,131.2847,130.9294,131.057,92119.0
2021-12-08 09:35:00,143.85,143.86,143.67,143.71,39568.0,131.057,131.0661,130.893,130.9294,39568.0
2021-12-08 09:40:00,143.72,143.84,143.6,143.63,107378.0,130.9385,131.0479,130.8292,130.8565,107378.0
2021-12-08 09:45:00,143.63,143.66,143.52,143.59,40321.0,130.8565,130.8839,130.7563,130.8201,40321.0
2021-12-08 09:50:00,143.55,143.9,143.55,143.89,35251.0,130.7837,131.1025,130.7837,131.0934,35251.0
2021-12-08 09:55:00,143.89,143.89,143.55,143.66,37254.0,131.0934,131.0934,130.7837,130.8839,37254.0
2021-12-08 10:00:00,143.61,143.78,143.61,143.71,34781.0,130.8383,130.9932,130.8383,130.9294,34781.0
2021-12-08 10:05:00,143.71,143.71,143.54,143.61,28867.0,130.9294,130.9294,130.7746,130.8383,28867.0
2021-12-08 10:10:00,143.63,143.66,143.43,143.44,34082.0,130.8565,130.8839,130.6743,130.6834,34082.0
2021-12-08 10:15:00,143.46,143.59,143.46,143.52,21187.0,130.7017,130.8201,130.7017,130.7563,21187.0
2021-12-08 10:20:00,143.52,143.6,143.49,143.51,34591.0,130.7563,130.8292,130.729,130.7472,34591.0
2021-12-08 10:25:00,143.49,143.54,143.17,143.17,21908.0,130.729,130.7746,130.4375,130.4375,21908.0
2021-12-08 10:30:00,143.15,143.36,143.15,143.21,20485.0,130.4192,130.6106,130.4192,130.4739,20485.0
2021-12-08 10:35:00,143.21,143.24,143.1,143.14,26923.0,130.4739,130.5012,130.3737,130.4101,26923.0
2021-12-08 10:40:00,143.12,143.19,143.07,143.17,24435.0,130.3919,130.4557,130.3463,130.4375,24435.0
2021-12-08 10:45:00,143.17,143.24,143.1,143.22,12033.0,130.4375,130.5012,130.3737,130.483,12033.0
2021-12-08 10:50:00,143.22,143.24,142.98,143.03,33492.0,130.483,130.5012,130.2644,130.3099,33492.0
2021-12-08 10:55:00,143.03,143.04,142.86,142.88,46146.0,130.3099,130.319,130.155,130.1732,46146.0
2021-12-08 11:00:00,142.89,142.99,142.89,142.99,22617.0,130.1824,130.2735,130.1824,130.2735,22617.0
2021-12-08 11:05:00,143.0,143.1,142.98,143.09,30437.0,130.2826,130.3737,130.2644,130.3646,30437.0
2021-12-08 11:10:00,143.08,143.16,143.08,143.13,21888.0,130.3555,130.4283,130.3555,130.401,21888.0
2021-12-08 11:15:00,143.12,143.13,142.93,142.94,17615.0,130.3919,130.401,130.2188,130.2279,17615.0
2021-12-08 11:20:00,142.95,143.05,142.94,143.03,24301.0,130.237,130.3281,130.2279,130.3099,24301.0
2021-12-08 11:25:00,143.03,143.08,143.0,143.08,16851.0,130.3099,130.3555,130.2826,130.3555,16851.0
2021-12-08 11:30:00,143.08,143.08,142.92,142.97,17027.0,130.3555,130.3555,130.2097,130.2552,17027.0
2021-12-08 11:35:00,142.98,143.02,142.95,143.01,7477.0,130.2644,130.3008,130.237,130.2917,7477.0
2021-12-08 11:40:00,143.03,143.09,143.0,143.08,16327.0,130.3099,130.3646,130.2826,130.3555,16327.0
2021-12-08 11:45:00,143.1,143.19,143.08,143.17,12047.0,130.3737,130.4557,130.3555,130.4375,12047.0
2021-12-08 11:50:00,143.17,143.24,143.1,143.18,19235.0,130.4375,130.5012,130.3737,130.4466,19235.0
2021-12-08 11:55:00,143.18,143.19,143.12,143.18,34482.0,130.4466,130.4557,130.3919,130.4466,34482.0
2021-12-08 12:00:00,143.16,143.21,143.13,143.19,11635.0,130.4283,130.4739,130.401,130.4557,11635.0
2021-12-08 12:05:00,143.18,143.26,143.14,143.23,12035.0,130.4466,130.5195,130.4101,130.4921,12035.0
2021-12-08 12:10:00,143.23,143.28,143.2,143.2,13020.0,130.4921,130.5377,130.4648,130.4648,13020.0
2021-12-08 12:15:00,143.2,143.21,143.11,143.12,14717.0,130.4648,130.4739,130.3828,130.3919,14717.0
2021-12-08 12:20:00,143.12,143.15,143.06,143.14,11932.0,130.3919,130.4192,130.3372,130.4101,11932.0
2021-12-08 12:25:00,143.14,143.14,143.1,143.13,8922.0,130.4101,130.4101,130.3737,130.401,8922.0
2021-12-08 12:30:00,143.14,143.18,143.13,143.18,5554.0,130.4101,130.4466,130.401,130.4466,5554.0
2021-12-08 12:35:00,143.18,143.2,143.15,143.19,9796.0,130.4466,130.4648,130.4192,130.4557,9796.0
2021-12-08 12:40:00,143.18,143.21,143.16,143.19,8003.0,130.4466,130.4739,130.4283,130.4557,8003.0
2021-12-08 12:45:00,143.19,143.26,143.18,143.21,8458.0,130.4557,130.5195,130.4466,130.4739,8458.0
2021-12-08 12:50:00,143.21,143.3,143.19,143.28,8861.0,130.4739,130.5559,130.4557,130.5377,8861.0
2021-12-08 12:55:00,143.29,143.31,143.25,143.26,9120.0,130.5468,130.565,130.5103,130.5195,9120.0
2021-12-08 13:00:00,143.25,143.29,143.23,143.26,35089.0,130.5103,130.5468,130.4921,130.5195,35089.0
2021-12-08 13:05:00,143.26,143.31,143.25,143.29,10896.0,130.5195,130.565,130.5103,130.5468,10896.0
2021-12-08 13:10:00,143.29,143.29,143.23,143.28,11142.0,130.5468,130.5468,130.4921,130.5377,11142.0
2021-12-08 13:15:00,143.27,143.33,143.26,143.29,12777.0,130.5286,130.5832,130.5195,130.5468,12777.0
2021-12-08 13:20:00,143.29,143.3,143.26,143.3,40303.0,130.5468,130.5559,130.5195,130.5559,40303.0
2021-12-08 13:25:00,143.31,143.35,143.3,143.33,19245.0,130.565,130.6014,130.5559,130.5832,19245.0
2021-12-08 13:30:00,143.33,143.34,143.25,143.27,13307.0,130.5832,130.5923,130.5103,130.5286,13307.0
2021-12-08 13:35:00,143.28,143.33,143.27,143.31,33812.0,130.5377,130.5832,130.5286,130.565,33812.0
2021-12-08 13:40:00,143.29,143.36,143.29,143.35,11233.0,130.5468,130.6106,130.5468,130.6014,11233.0
2021-12-08 13:45:00,143.36,143.37,143.29,143.3,13929.0,130.6106,130.6197,130.5468,130.5559,13929.0
2021-12-08 13:50:00,143.32,143.36,143.3,143.35,8449.0,130.5741,130.6106,130.5559,130.6014,8449.0
2021-12-08 13:55:00,143.34,143.37,143.28,143.3,22913.0,130.5923,130.6197,130.5377,130.5559,22913.0
2021-12-08 14:00:00,143.3,143.39,143.28,143.38,19779.0,130.5559,130.6379,130.5377,130.6288,19779.0
2021-12-08 14:05:00,143.38,143.4,143.33,143.38,26015.0,130.6288,130.647,130.5832,130.6288,26015.0
2021-12-08 14:10:00,143.38,143.38,143.32,143.34,29934.0,130.6288,130.6288,130.5741,130.5923,29934.0
2021-12-08 14:15:00,143.34,143.41,143.31,143.4,16896.0,130.5923,130.6561,130.565,130.647,16896.0
2021-12-08 14:20:00,143.39,143.47,143.37,143.4,39223.0,130.6379,130.7108,130.6197,130.647,39223.0
2021-12-08 14:25:00,143.4,143.45,143.35,143.38,16373.0,130.647,130.6926,130.6014,130.6288,16373.0
2021-12-08 14:30:00,143.37,143.41,143.35,143.39,12601.0,130.6197,130.6561,130.6014,130.6379,12601.0
2021-12-08 14:35:00,143.41,143.41,143.37,143.39,6945.0,130.6561,130.6561,130.6197,130.6379,6945.0
2021-12-08 14:40:00,143.38,143.4,143.33,143.35,12907.0,130.6288,130.647,130.5832,130.6014,12907.0
2021-12-08 14:45:00,143.35,143.37,143.32,143.33,37958.0,130.6014,130.6197,130.5741,130.5832,37958.0
2021-12-08 14:50:00,143.35,143.41,143.34,143.39,9055.0,130.6014,130.6561,130.5923,130.6379,9055.0
2021-12-08 14:55:00,143.4,143.48,143.39,143.46,21930.0,130.647,130.7199,130.6379,130.7017,21930.0
2021-12-08 15:00:00,143.45,143.5,143.35,143.5,234512.0,130.6926,130.7381,130.6014,130.7381,234512.0
2021-12-08 15:05:00,143.5,143.54,143.48,143.5,19836.0,130.7381,130.7746,130.7199,130.7381,19836.0
2021-12-08 15:10:00,143.52,143.58,143.5,143.53,12799.0,130.7563,130.811,130.7381,130.7654,12799.0
2021-12-08 15:15:00,143.53,143.56,143.51,143.53,17023.0,130.7654,130.7928,130.7472,130.7654,17023.0
2021-12-08 15:20:00,143.54,143.64,143.52,143.63,25115.0,130.7746,130.8657,130.7563,130.8565,25115.0
2021-12-08 15:25:00,143.62,143.66,143.62,143.65,14169.0,130.8474,130.8839,130.8474,130.8748,14169.0
2021-12-08 15:30:00,143.64,143.66,143.57,143.65,19828.0,130.8657,130.8839,130.8019,130.8748,19828.0
2021-12-08 15:35:00,143.64,143.64,143.52,143.53,25401.0,130.8657,130.8657,130.7563,130.7654,25401.0
2021-12-08 15:40:00,143.53,143.63,143.53,143.6,22312.0,130.7654,130.8565,130.7654,130.8292,22312.0
2021-12-08 15:45:00,143.61,143.69,143.59,143.61,44208.0,130.8383,130.9112,130.8201,130.8383,44208.0
2021-12-08 15:50:00,143.62,143.72,143.62,143.65,78108.0,130.8474,130.9385,130.8474,130.8748,78108.0
2021-12-08 15:55:00,143.64,143.65,143.43,143.44,41775.0,130.8657,130.8748,130.6743,130.6834,41775.0
2021-12-09 09:30:00,142.96,143.0,142.74,142.84,102993.0,130.2461,130.2826,130.0457,130.1368,102993.0
2021-12-09 09:35:00,142.89,143.0,142.81,142.88,28064.0,130.1824,130.2826,130.1095,130.1732,28064.0
2021-12-09 09:40:00,142.86,142.93,142.79,142.79,13659.0,130.155,130.2188,130.0913,130.0913,13659.0
2021-12-09 09:45:00,142.76,142.87,142.65,142.66,18586.0,130.0639,130.1641,129.9637,129.9728,18586.0
2021-12-09 09:50:00,142.67,142.82,142.65,142.82,15500.0,129.9819,130.1186,129.9637,130.1186,15500.0
2021-12-09 09:55:00,142.81,143.03,142.78,142.97,18721.0,130.1095,130.3099,130.0821,130.2552,18721.0
2021-12-09 10:00:00,142.96,143.13,142.95,143.11,10749.0,130.2461,130.401,130.237,130.3828,10749.0
2021-12-09 10:05:00,143.11,143.2,143.09,143.12,11571.0,130.3828,130.4648,130.3646,130.3919,11571.0
2021-12-09 10:10:00,143.15,143.22,143.12,143.17,5729.0,130.4192,130.483,130.3919,130.4375,5729.0
2021-12-09 10:15:00,143.17,143.29,143.16,143.19,22971.0,130.4375,130.5468,130.4283,130.4557,22971.0
2021-12-09 10:20:00,143.18,143.22,143.08,143.1,23862.0,130.4466,130.483,130.3555,130.3737,23862.0
2021-12-09 10:25:00,143.12,143.18,143.09,143.12,11469.0,130.3919,130.4466,130.3646,130.3919,11469.0
2021-12-09 10:30:00,143.14,143.14,142.93,143.02,21066.0,130.4101,130.4101,130.2188,130.3008,21066.0
2021-12-09 10:35:00,143.03,143.04,142.96,143.0,15221.0,130.3099,130.319,130.2461,130.2826,15221.0
2021-12-09 10:40:00,142.98,143.15,142.96,143.09,9673.0,130.2644,130.4192,130.2461,130.3646,9673.0
2021-12-09 10:45:00,143.11,143.19,143.08,143.17,14360.0,130.3828,130.4557,130.3555,130.4375,14360.0
2021-12-09 10:50:00,143.19,143.19,143.12,143.15,8948.0,130.4557,130.4557,130.3919,130.4192,8948.0
2021-12-09 10:55:00,143.17,143.22,143.13,143.21,36112.0,130.4375,130.483,130.401,130.4739,36112.0
2021-12-09 11:00:00,143.21,143.24,143.16,143.17,12329.0,130.4739,130.5012,130.4283,130.4375,12329.0
2021-12-09 11:05:00,143.16,143.22,143.16,143.19,9106.0,130.4283,130.483,130.4283,130.4557,9106.0
2021-12-09 11:10:00,143.16,143.18,143.04,143.04,16293.0,130.4283,130.4466,130.319,130.319,16293.0
2021-12-09 11:15:00,143.05,143.1,143.02,143.1,17112.0,130.3281,130.3737,130.3008,130.3737,17112.0
2021-12-09 11:20:00,143.11,143.15,143.04,143.15,7361.0,130.3828,130.4192,130.319,130.4192,7361.0
2021-12-09 11:25:00,143.14,143.17,143.09,143.14,8541.0,130.4101,130.4375,130.3646,130.4101,8541.0
2021-12-09 11:30:00,143.13,143.17,143.11,143.13,15290.0,130.401,130.4375,130.3828,130.401,15290.0
2021-12-09 11:35:00,143.15,143.15,143.09,143.11,12533.0,130.4192,130.4192,130.3646,130.3828,12533.0
2021-12-09 11:40:00,143.11,143.16,143.1,143.11,27023.0,130.3828,130.4283,130.3737,130.3828,27023.0
2021-12-09 11:45:00,143.12,143.12,143.03,143.07,18371.0,130.3919,130.3919,130.3099,130.3463,18371.0
2021-12-09 11:50:00,143.07,143.14,143.07,143.12,18341.0,130.3463,130.4101,130.3463,130.3919,18341.0
2021-12-09 11:55:00,143.13,143.13,143.04,143.08,11997.0,130.401,130.401,130.319,130.3555,11997.0
2021-12-09 12:00:00,143.09,143.14,143.08,143.09,14075.0,130.3646,130.4101,130.3555,130.3646,14075.0
2021-12-09 12:05:00,143.08,143.14,143.06,143.14,13477.0,130.3555,130.4101,130.3372,130.4101,13477.0
2021-12-09 12:10:00,143.13,143.23,143.12,143.21,17979.0,130.401,130.4921,130.3919,130.4739,17979.0
2021-12-09 12:15:00,143.21,143.27,143.19,143.19,8579.0,130.4739,130.5286,130.4557,130.4557,8579.0
2021-12-09 12:20:00,143.2,143.29,143.2,143.27,18011.0,130.4648,130.5468,130.4648,130.5286,18011.0
2021-12-09 12:25:00,143.28,143.3,143.24,143.28,13812.0,130.5377,130.5559,130.5012,130.5377,13812.0
2021-12-09 12:30:00,143.27,143.35,143.25,143.33,6966.0,130.5286,130.6014,130.5103,130.5832,6966.0
2021-12-09 12:35:00,143.36,143.42,143.36,143.41,16375.0,130.6106,130.6652,130.6106,130.6561,16375.0
2021-12-09 12:40:00,143.4,143.44,143.38,143.43,10577.0,130.647,130.6834,130.6288,130.6743,10577.0
2021-12-09 12:45:00,143.43,143.44,143.39,143.42,8131.0,130.6743,130.6834,130.6379,130.6652,8131.0
2021-12-09 12:50:00,143.43,143.51,143.43,143.5,8082.0,130.6743,130.7472,130.6743,130.7381,8082.0
2021-12-09 12:55:00,143.51,143.55,143.49,143.55,18599.0,130.7472,130.7837,130.729,130.7837,18599.0
2021-12-09 13:00:00,143.55,143.57,143.45,143.53,32130.0,130.7837,130.8019,130.6926,130.7654,32130.0
2021-12-09 13:05:00,143.52,143.62,143.52,143.6,14967.0,130.7563,130.8474,130.7563,130.8292,14967.0
2021-12-09 13:10:00,143.59,143.64,143.54,143.55,21423.0,130.8201,130.8657,130.7746,130.7837,21423.0
2021-12-09 13:15:00,143.56,143.62,143.56,143.59,16273.0,130.7928,130.8474,130.7928,130.8201,16273.0
2021-12-09 13:20:00,143.56,143.57,143.51,143.55,23792.0,130.7928,130.8019,130.7472,130.7837,23792.0
2021-12-09 13:25:00,143.55,143.56,143.52,143.53,32477.0,130.7837,130.7928,130.7563,130.7654,32477.0
2021-12-09 13:30:00,143.53,143.65,143.52,143.65,18177.0,130.7654,130.8748,130.7563,130.8748,18177.0
2021-12-09 13:35:00,143.65,143.72,143.63,143.68,41188.0,130.8748,130.9385,130.8565,130.9021,41188.0
2021-12-09 13:40:00,143.67,143.67,143.62,143.62,13716.0,130.893,130.893,130.8474,130.8474,13716.0
2021-12-09 13:45:00,143.63,143.69,143.61,143.66,20997.0,130.8565,130.9112,130.8383,130.8839,20997.0
2021-12-09 13:50:00,143.64,143.7,143.61,143.63,23651.0,130.8657,130.9203,130.8383,130.8565,23651.0
2021-12-09 13:55:00,143.63,143.69,143.62,143.67,18580.0,130.8565,130.9112,130.8474,130.893,18580.0
2021-12-09 14:00:00,143.66,143.68,143.62,143.63,44202.0,130.8839,130.9021,130.8474,130.8565,44202.0
2021-12-09 14:05:00,143.63,143.69,143.58,143.62,20345.0,130.8565,130.9112,130.811,130.8474,20345.0
2021-12-09 14:10:00,143.64,143.65,143.59,143.64,13777.0,130.8657,130.8748,130.8201,130.8657,13777.0
2021-12-09 14:15:00,143.65,143.66,143.6,143.6,17504.0,130.8748,130.8839,130.8292,130.8292,17504.0
2021-12-09 14:20:00,143.6,143.66,143.56,143.65,24413.0,130.8292,130.8839,130.7928,130.8748,24413.0
2021-12-09 14:25:00,143.64,143.65,143.49,143.5,28408.0,130.8657,130.8748,130.729,130.7381,28408.0
2021-12-09 14:30:00,143.5,143.53,143.45,143.49,9020.0,130.7381,130.7654,130.6926,130.729,9020.0
2021-12-09 14:35:00,143.47,143.49,143.42,143.45,16547.0,130.7108,130.729,130.6652,130.6926,16547.0
2021-12-09 14:40:00,143.45,143.49,143.39,143.42,22790.0,130.6926,130.729,130.6379,130.6652,22790.0
2021-12-09 14:45:00,143.41,143.43,143.37,143.43,16421.0,130.6561,130.6743,130.6197,130.6743,16421.0
2021-12-09 14:50:00,143.43,143.43,143.36,143.39,26637.0,130.6743,130.6743,130.6106,130.6379,26637.0
2021-12-09 14:55:00,143.39,143.39,143.3,143.37,13895.0,130.6379,130.6379,130.5559,130.6197,13895.0
2021-12-09 15:00:00,143.34,143.44,143.34,143.37,41171.0,130.5923,130.6834,130.5923,130.6197,41171.0
2021-12-09 15:05:00,143.39,143.44,143.32,143.4,22049.0,130.6379,130.6834,130.5741,130.647,22049.0
2021-12-09 15:10:00,143.4,143.46,143.29,143.39,29918.0,130.647,130.7017,130.5468,130.6379,29918.0
2021-12-09 15:15:00,143.37,143.39,143.3,143.3,21719.0,130.6197,130.6379,130.5559,130.5559,21719.0
2021-12-09 15:20:00,143.3,143.32,143.25,143.26,14746.0,130.5559,130.5741,130.5103,130.5195,14746.0
2021-12-09 15:25:00,143.25,143.37,143.2,143.3,23989.0,130.5103,130.6197,130.4648,130.5559,23989.0
2021-12-09 15:30:00,143.27,143.38,143.25,143.31,30703.0,130.5286,130.6288,130.5103,130.565,30703.0
2021-12-09 15:35:00,143.32,143.46,143.31,143.4,72385.0,130.5741,130.7017,130.565,130.647,72385.0
2021-12-09 15:40:00,143.39,143.45,143.35,143.37,25376.0,130.6379,130.6926,130.6014,130.6197,25376.0
2021-12-09 15:45:00,143.38,143.45,143.35,143.42,15557.0,130.6288,130.6926,130.6014,130.6652,15557.0
2021-12-09 15:50:00,143.42,143.47,143.34,143.38,48808.0,130.6652,130.7108,130.5923,130.6288,48808.0
2021-12-09 15:55:00,143.38,143.41,143.19,143.22,43637.0,130.6288,130.6561,130.4557,130.483,43637.0
2021-12-10 09:30:00,144.0,144.27,143.94,144.02,80439.0,131.1936,131.4396,131.139,131.2119,80439.0
2021-12-10 09:35:00,144.02,144.21,143.97,144.13,743347.0,131.2119,131.385,131.1663,131.3121,743347.0
2021-12-10 09:40:00,144.14,144.29,144.13,144.27,40143.0,131.3212,131.4579,131.3121,131.4396,40143.0
2021-12-10 09:45:00,144.29,144.33,144.19,144.24,29195.0,131.4579,131.4943,131.3667,131.4123,29195.0
2021-12-10 09:50:00,144.23,144.3,144.15,144.19,30850.0,131.4032,131.467,131.3303,131.3667,30850.0
2021-12-10 09:55:00,144.22,144.24,144.03,144.06,21200.0,131.3941,131.4123,131.221,131.2483,21200.0
2021-12-10 10:00:00,144.05,144.15,143.88,143.93,23872.0,131.2392,131.3303,131.0843,131.1299,23872.0
2021-12-10 10:05:00,143.93,144.01,143.85,143.91,23964.0,131.1299,131.2028,131.057,131.1116,23964.0
2021-12-10 10:10:00,143.92,143.92,143.79,143.85,30621.0,131.1208,131.1208,131.0023,131.057,30621.0
2021-12-10 10:15:00,143.81,144.01,143.8,143.95,15865.0,131.0205,131.2028,131.0114,131.1481,15865.0
2021-12-10 10:20:00,143.94,143.98,143.87,143.92,13405.0,131.139,131.1754,131.0752,131.1208,13405.0
2021-12-10 10:25:00,143.93,143.98,143.85,143.93,14955.0,131.1299,131.1754,131.057,131.1299,14955.0
2021-12-10 10:30:00,143.94,144.04,143.76,143.79,16797.0,131.139,131.2301,130.975,131.0023,16797.0
2021-12-10 10:35:00,143.77,143.78,143.67,143.72,15660.0,130.9841,130.9932,130.893,130.9385,15660.0
2021-12-10 10:40:00,143.72,143.72,143.63,143.69,19052.0,130.9385,130.9385,130.8565,130.9112,19052.0
2021-12-10 10:45:00,143.69,143.86,143.68,143.74,17547.0,130.9112,131.0661,130.9021,130.9568,17547.0
2021-12-10 10:50:00,143.76,143.79,143.72,143.72,18795.0,130.975,131.0023,130.9385,130.9385,18795.0
2021-12-10 10:55:00,143.72,143.81,143.7,143.8,13492.0,130.9385,131.0205,130.9203,131.0114,13492.0
2021-12-10 11:00:00,143.79,143.84,143.73,143.8,39779.0,131.0023,131.0479,130.9477,131.0114,39779.0
2021-12-10 11:05:00,143.78,143.78,143.45,143.48,17417.0,130.9932,130.9932,130.6926,130.7199,17417.0
2021-12-10 11:10:00,143.49,143.55,143.41,143.5,22135.0,130.729,130.7837,130.6561,130.7381,22135.0
2021-12-10 11:15:00,143.48,143.62,143.45,143.57,27055.0,130.7199,130.8474,130.6926,130.8019,27055.0
2021-12-10 11:20:00,143.58,143.76,143.57,143.71,17256.0,130.811,130.975,130.8019,130.9294,17256.0
2021-12-10 11:25:00,143.69,143.76,143.65,143.75,5334.0,130.9112,130.975,130.8748,130.9659,5334.0
2021-12-10 11:30:00,143.74,143.81,143.69,143.78,7630.0,130.9568,131.0205,130.9112,130.9932,7630.0
2021-12-10 11:35:00,143.78,143.85,143.78,143.84,31902.0,130.9932,131.057,130.9932,131.0479,31902.0
2021-12-10 11:40:00,143.84,143.89,143.8,143.87,11268.0,131.0479,131.0934,131.0114,131.0752,11268.0
2021-12-10 11:45:00,143.86,143.93,143.86,143.87,16080.0,131.0661,131.1299,131.0661,131.0752,16080.0
2021-12-10 11:50:00,143.89,143.9,143.81,143.82,14213.0,131.0934,131.1025,131.0205,131.0296,14213.0
2021-12-10 11:55:00,143.82,143.88,143.8,143.87,5191.0,131.0296,131.0843,131.0114,131.0752,5191.0
2021-12-10 12:00:00,143.87,143.93,143.83,143.93,5153.0,131.0752,131.1299,131.0388,131.1299,5153.0
2021-12-10 12:05:00,143.95,144.04,143.91,143.94,13504.0,131.1481,131.2301,131.1116,131.139,13504.0
2021-12-10 12:10:00,143.95,143.96,143.87,143.88,16565.0,131.1481,131.1572,131.0752,131.0843,16565.0
2021-12-10 12:15:00,143.86,143.91,143.84,143.86,8946.0,131.0661,131.1116,131.0479,131.0661,8946.0
2021-12-10 12:20:00,143.88,143.93,143.87,143.93,7809.0,131.0843,131.1299,131.0752,131.1299,7809.0
2021-12-10 12:25:00,143.93,143.96,143.86,143.88,12477.0,131.1299,131.1572,131.0661,131.0843,12477.0
2021-12-10 12:30:00,143.88,143.9,143.82,143.83,9067.0,131.0843,131.1025,131.0296,131.0388,9067.0
2021-12-10 12:35:00,143.84,143.85,143.77,143.8,10497.0,131.0479,131.057,130.9841,131.0114,10497.0
2021-12-10 12:40:00,143.8,143.8,143.73,143.78,24456.0,131.0114,131.0114,130.9477,130.9932,24456.0
2021-12-10 12:45:00,143.76,143.86,143.75,143.85,8694.0,130.975,131.0661,130.9659,131.057,8694.0
2021-12-10 12:50:00,143.84,143.87,143.82,143.87,71016.0,131.0479,131.0752,131.0296,131.0752,71016.0
2021-12-10 12:55:00,143.86,143.89,143.85,143.88,7023.0,131.0661,131.0934,131.057,131.0843,7023.0
2021-12-10 13:00:00,143.87,144.03,143.87,144.03,9052.0,131.0752,131.221,131.0752,131.221,9052.0
2021-12-10 13:05:00,144.03,144.04,143.98,144.02,9699.0,131.221,131.2301,131.1754,131.2119,9699.0
2021-12-10 13:10:00,144.03,144.05,144.0,144.04,9089.0,131.221,131.2392,131.1936,131.2301,9089.0
2021-12-10 13:15:00,144.04,144.1,143.98,144.09,22914.0,131.2301,131.2847,131.1754,131.2756,22914.0
2021-12-10 13:20:00,144.09,144.09,144.0,144.05,14404.0,131.2756,131.2756,131.1936,131.2392,14404.0
2021-12-10 13:25:00,144.05,144.06,144.0,144.03,11348.0,131.2392,131.2483,131.1936,131.221,11348.0
2021-12-10 13:30:00,144.02,144.05,143.97,144.02,12260.0,131.2119,131.2392,131.1663,131.2119,12260.0
2021-12-10 13:35:00,144.02,144.03,143.98,144.02,37844.0,131.2119,131.221,131.1754,131.2119,37844.0
2021-12-10 13:40:00,144.03,144.03,143.97,144.01,14003.0,131.221,131.221,131.1663,131.2028,14003.0
2021-12-10 13:45:00,144.01,144.03,143.94,143.96,7322.0,131.2028,131.221,131.139,131.1572,7322.0
2021-12-10 13:50:00,143.96,144.03,143.96,144.02,11872.0,131.1572,131.221,131.1572,131.2119,11872.0
2021-12-10 13:55:00,144.0,144.08,143.99,144.07,20109.0,131.1936,131.2665,131.1845,131.2574,20109.0
2021-12-10 14:00:00,144.06,144.09,143.99,144.04,25390.0,131.2483,131.2756,131.1845,131.2301,25390.0
2021-12-10 14:05:00,144.03,144.04,143.98,144.02,36867.0,131.221,131.2301,131.1754,131.2119,36867.0
2021-12-10 14:10:00,144.02,144.07,144.01,144.06,12229.0,131.2119,131.2574,131.2028,131.2483,12229.0
2021-12-10 14:15:00,144.06,144.08,144.03,144.08,26709.0,131.2483,131.2665,131.221,131.2665,26709.0
2021-12-10 14:20:00,144.09,144.14,144.08,144.13,37319.0,131.2756,131.3212,131.2665,131.3121,37319.0
2021-12-10 14:25:00,144.13,144.17,144.08,144.17,20249.0,131.3121,131.3485,131.2665,131.3485,20249.0
2021-12-10 14:30:00,144.17,144.21,144.04,144.05,22018.0,131.3485,131.385,131.2301,131.2392,22018.0
2021-12-10 14:35:00,144.07,144.1,144.0,144.09,47791.0,131.2574,131.2847,131.1936,131.2756,47791.0
2021-12-10 14:40:00,144.09,144.09,144.04,144.06,6798.0,131.2756,131.2756,131.2301,131.2483,6798.0
2021-12-10 14:45:00,144.06,144.09,144.03,144.05,11533.0,131.2483,131.2756,131.221,131.2392,11533.0
2021-12-10 14:50:00,144.05,144.07,143.94,143.94,17065.0,131.2392,131.2574,131.139,131.139,17065.0
2021-12-10 14:55:00,143.95,144.01,143.88,143.9,12081.0,131.1481,131.2028,131.0843,131.1025,12081.0
2021-12-10 15:00:00,143.91,143.96,143.84,143.85,20010.0,131.1116,131.1572,131.0479,131.057,20010.0
2021-12-10 15:05:00,143.85,144.02,143.83,144.0,11236.0,131.057,131.2119,131.0388,131.1936,11236.0
2021-12-10 15:10:00,144.01,144.05,143.99,144.03,7749.0,131.2028,131.2392,131.1845,131.221,7749.0
2021-12-10 15:15:00,144.03,144.06,143.99,144.05,24507.0,131.221,131.2483,131.1845,131.2392,24507.0
2021-12-10 15:20:00,144.06,144.13,144.05,144.1,45882.0,131.2483,131.3121,131.2392,131.2847,45882.0
2021-12-10 15:25:00,144.1,144.12,144.05,144.11,29531.0,131.2847,131.303,131.2392,131.2939,29531.0
2021-12-10 15:30:00,144.11,144.22,144.1,144.22,30462.0,131.2939,131.3941,131.2847,131.3941,30462.0
2021-12-10 15:35:00,144.21,144.25,144.17,144.19,119862.0,131.385,131.4214,131.3485,131.3667,119862.0
2021-12-10 15:40:00,144.2,144.27,144.2,144.25,20347.0,131.3759,131.4396,131.3759,131.4214,20347.0
2021-12-10 15:45:00,144.25,144.35,144.25,144.34,20643.0,131.4214,131.5125,131.4214,131.5034,20643.0
2021-12-10 15:50:00,144.36,144.45,144.28,144.31,29392.0,131.5216,131.6036,131.4487,131.4761,29392.0
2021-12-10 15:55:00,144.3,144.41,144.26,144.39,100044.0,131.467,131.5672,131.4305,131.549,100044.0
2021-12-13 09:30:00,144.15,144.37,144.06,144.23,57721.0,131.3303,131.5307,131.2483,131.4032,57721.0
2021-12-13 09:35:00,144.19,144.2,143.91,143.91,58440.0,131.3667,131.3759,131.1116,131.1116,58440.0
2021-12-13 09:40:00,143.91,144.0,143.82,143.82,42399.0,131.1116,131.1936,131.0296,131.0296,42399.0
2021-12-13 09:45:00,143.83,143.83,143.57,143.58,59607.0,131.0388,131.0388,130.8019,130.811,59607.0
2021-12-13 09:50:00,143.58,143.62,143.46,143.55,25342.0,130.811,130.8474,130.7017,130.7837,25342.0
2021-12-13 09:55:00,143.57,143.66,143.45,143.52,33235.0,130.8019,130.8839,130.6926,130.7563,33235.0
2021-12-13 10:00:00,143.5,143.59,143.44,143.48,43338.0,130.7381,130.8201,130.6834,130.7199,43338.0
2021-12-13 10:05:00,143.5,143.57,143.4,143.53,42895.0,130.7381,130.8019,130.647,130.7654,42895.0
2021-12-13 10:10:00,143.51,143.59,143.46,143.57,23480.0,130.7472,130.8201,130.7017,130.8019,23480.0
2021-12-13 10:15:00,143.59,143.71,143.56,143.69,19306.0,130.8201,130.9294,130.7928,130.9112,19306.0
2021-12-13 10:20:00,143.69,143.76,143.6,143.69,10348.0,130.9112,130.975,130.8292,130.9112,10348.0
2021-12-13 10:25:00,143.68,143.7,143.44,143.54,16075.0,130.9021,130.9203,130.6834,130.7746,16075.0
2021-12-13 10:30:00,143.53,143.55,143.42,143.55,14622.0,130.7654,130.7837,130.6652,130.7837,14622.0
2021-12-13 10:35:00,143.58,143.75,143.57,143.72,7867.0,130.811,130.9659,130.8019,130.9385,7867.0
2021-12-13 10:40:00,143.67,143.73,143.55,143.55,17144.0,130.893,130.9477,130.7837,130.7837,17144.0
2021-12-13 10:45:00,143.59,143.7,143.59,143.62,11642.0,130.8201,130.9203,130.8201,130.8474,11642.0
2021-12-13 10:50:00,143.64,143.72,143.54,143.54,51221.0,130.8657,130.9385,130.7746,130.7746,51221.0
2021-12-13 10:55:00,143.55,143.58,143.43,143.53,12763.0,130.7837,130.811,130.6743,130.7654,12763.0
2021-12-13 11:00:00,143.5,143.59,143.37,143.42,21598.0,130.7381,130.8201,130.6197,130.6652,21598.0
2021-12-13 11:05:00,143.42,143.53,143.39,143.51,17222.0,130.6652,130.7654,130.6379,130.7472,17222.0
2021-12-13 11:10:00,143.48,143.53,143.38,143.48,24489.0,130.7199,130.7654,130.6288,130.7199,24489.0
2021-12-13 11:15:00,143.5,143.57,143.47,143.52,19610.0,130.7381,130.8019,130.7108,130.7563,19610.0
2021-12-13 11:20:00,143.53,143.57,143.52,143.52,14890.0,130.7654,130.8019,130.7563,130.7563,14890.0
2021-12-13 11:25:00,143.52,143.6,143.51,143.52,7075.0,130.7563,130.8292,130.7472,130.7563,7075.0
2021-12-13 11:30:00,143.53,143.64,143.52,143.61,16953.0,130.7654,130.8657,130.7563,130.8383,16953.0
2021-12-13 11:35:00,143.59,143.78,143.59,143.73,19852.0,130.8201,130.9932,130.8201,130.9477,19852.0
2021-12-13 11:40:00,143.74,143.83,143.74,143.78,10958.0,130.9568,131.0388,130.9568,130.9932,10958.0
2021-12-13 11:45:00,143.8,143.86,143.78,143.8,9513.0,131.0114,131.0661,130.9932,131.0114,9513.0
2021-12-13 11:50:00,143.81,143.83,143.73,143.78,12049.0,131.0205,131.0388,130.9477,130.9932,12049.0
2021-12-13 11:55:00,143.79,143.91,143.74,143.91,20337.0,131.0023,131.1116,130.9568,131.1116,20337.0
2021-12-13 12:00:00,143.9,143.9,143.76,143.86,19204.0,131.1025,131.1025,130.975,131.0661,19204.0
2021-12-13 12:05:00,143.85,143.98,143.84,143.96,22967.0,131.057,131.1754,131.0479,131.1572,22967.0
2021-12-13 12:10:00,143.97,144.03,143.96,143.97,9901.0,131.1663,131.221,131.1572,131.1663,9901.0
2021-12-13 12:15:00,143.97,144.01,143.95,143.97,15152.0,131.1663,131.2028,131.1481,131.1663,15152.0
2021-12-13 12:20:00,143.99,143.99,143.92,143.94,11522.0,131.1845,131.1845,131.1208,131.139,11522.0
2021-12-13 12:25:00,143.96,143.99,143.92,143.94,18724.0,131.1572,131.1845,131.1208,131.139,18724.0
2021-12-13 12:30:00,143.94,143.94,143.86,143.88,8884.0,131.139,131.139,131.0661,131.0843,8884.0
2021-12-13 12:35:00,143.88,143.97,143.88,143.96,9845.0,131.0843,131.1663,131.0843,131.1572,9845.0
2021-12-13 12:40:00,143.96,143.96,143.89,143.91,8569.0,131.1572,131.1572,131.0934,131.1116,8569.0
2021-12-13 12:45:00,143.9,143.91,143.81,143.81,6080.0,131.1025,131.1116,131.0205,131.0205,6080.0
2021-12-13 12:50:00,143.81,143.85,143.77,143.78,9540.0,131.0205,131.057,130.9841,130.9932,9540.0
2021-12-13 12:55:00,143.76,143.82,143.74,143.82,12561.0,130.975,131.0296,130.9568,131.0296,12561.0
2021-12-13 13:00:00,143.82,143.84,143.77,143.79,15697.0,131.0296,131.0479,130.9841,131.0023,15697.0
2021-12-13 13:05:00,143.79,143.85,143.75,143.81,9642.0,131.0023,131.057,130.9659,131.0205,9642.0
2021-12-13 13:10:00,143.82,143.86,143.81,143.86,8384.0,131.0296,131.0661,131.0205,131.0661,8384.0
2021-12-13 13:15:00,143.86,143.89,143.8,143.89,9583.0,131.0661,131.0934,131.0114,131.0934,9583.0
2021-12-13 13:20:00,143.9,143.91,143.88,143.91,35826.0,131.1025,131.1116,131.0843,131.1116,35826.0
2021-12-13 13:25:00,143.88,143.92,143.85,143.92,37321.0,131.0843,131.1208,131.057,131.1208,37321.0
2021-12-13 13:30:00,143.93,143.94,143.83,143.89,33393.0,131.1299,131.139,131.0388,131.0934,33393.0
2021-12-13 13:35:00,143.88,143.92,143.85,143.85,9946.0,131.0843,131.1208,131.057,131.057,9946.0
2021-12-13 13:40:00,143.86,143.95,143.85,143.9,10100.0,131.0661,131.1481,131.057,131.1025,10100.0
2021-12-13 13:45:00,143.9,143.91,143.85,143.85,25108.0,131.1025,131.1116,131.057,131.057,25108.0
2021-12-13 13:50:00,143.86,143.89,143.84,143.89,8445.0,131.0661,131.0934,131.0479,131.0934,8445.0
2021-12-13 13:55:00,143.88,143.98,143.88,143.96,6895.0,131.0843,131.1754,131.0843,131.1572,6895.0
2021-12-13 14:00:00,143.94,143.96,143.86,143.91,23242.0,131.139,131.1572,131.0661,131.1116,23242.0
2021-12-13 14:05:00,143.9,143.98,143.9,143.98,20001.0,131.1025,131.1754,131.1025,131.1754,20001.0
2021-12-13 14:10:00,143.96,144.03,143.96,144.0,15484.0,131.1572,131.221,131.1572,131.1936,15484.0
2021-12-13 14:15:00,144.01,144.03,143.98,144.01,18586.0,131.2028,131.221,131.1754,131.2028,18586.0
2021-12-13 14:20:00,144.02,144.09,144.02,144.07,27596.0,131.2119,131.2756,131.2119,131.2574,27596.0
2021-12-13 14:25:00,144.07,144.08,143.93,143.96,11606.0,131.2574,131.2665,131.1299,131.1572,11606.0
2021-12-13 14:30:00,143.96,143.98,143.9,143.96,16833.0,131.1572,131.1754,131.1025,131.1572,16833.0
2021-12-13 14:35:00,143.95,143.97,143.89,143.93,11844.0,131.1481,131.1663,131.0934,131.1299,11844.0
2021-12-13 14:40:00,143.94,143.96,143.91,143.94,224697.0,131.139,131.1572,131.1116,131.139,224697.0
2021-12-13 14:45:00,143.93,143.96,143.92,143.93,22997.0,131.1299,131.1572,131.1208,131.1299,22997.0
2021-12-13 14:50:00,143.94,143.97,143.92,143.94,12796.0,131.139,131.1663,131.1208,131.139,12796.0
2021-12-13 14:55:00,143.96,143.98,143.93,143.95,25605.0,131.1572,131.1754,131.1299,131.1481,25605.0
2021-12-13 15:00:00,143.97,144.07,143.96,144.05,25934.0,131.1663,131.2574,131.1572,131.2392,25934.0
2021-12-13 15:05:00,144.04,144.07,143.91,143.92,28066.0,131.2301,131.2574,131.1116,131.1208,28066.0
2021-12-13 15:10:00,143.91,144.08,143.91,144.05,19992.0,131.1116,131.2665,131.1116,131.2392,19992.0
2021-12-13 15:15:00,144.07,144.1,144.0,144.05,25078.0,131.2574,131.2847,131.1936,131.2392,25078.0
2021-12-13 15:20:00,144.06,144.15,144.0,144.14,24404.0,131.2483,131.3303,131.1936,131.3212,24404.0
2021-12-13 15:25:00,144.15,144.18,144.07,144.08,16991.0,131.3303,131.3576,131.2574,131.2665,16991.0
2021-12-13 15:30:00,144.09,144.16,144.08,144.16,18464.0,131.2756,131.3394,131.2665,131.3394,18464.0
2021-12-13 15:35:00,144.17,144.21,144.09,144.13,18459.0,131.3485,131.385,131.2756,131.3121,18459.0
2021-12-13 15:40:00,144.15,144.26,144.15,144.16,21998.0,131.3303,131.4305,131.3303,131.3394,21998.0
2021-12-13 15:45:00,144.16,144.29,144.1,144.11,38477.0,131.3394,131.4579,131.2847,131.2939,38477.0
2021-12-13 15:50:00,144.11,144.11,143.88,143.88,73819.0,131.2939,131.2939,131.0843,131.0843,73819.0
2021-12-13 15:55:00,143.88,143.91,143.73,143.79,91370.0,131.0843,131.1116,130.9477,131.0023,91370.0
2021-12-14 09:30:00,143.19,143.77,143.18,143.77,61230.0,130.4557,130.9841,130.4466,130.9841,61230.0
2021-12-14 09:35:00,143.72,143.81,143.57,143.69,67407.0,130.9385,131.0205,130.8019,130.9112,67407.0
2021-12-14 09:40:00,143.71,144.04,143.68,144.03,25159.0,130.9294,131.2301,130.9021,131.221,25159.0
2021-12-14 09:45:00,144.05,144.2,144.04,144.18,40463.0,131.2392,131.3759,131.2301,131.3576,40463.0
2021-12-14 09:50:00,144.21,144.35,144.18,144.33,51708.0,131.385,131.5125,131.3576,131.4943,51708.0
2021-12-14 09:55:00,144.35,144.55,144.23,144.27,45825.0,131.5125,131.6947,131.4032,131.4396,45825.0
2021-12-14 10:00:00,144.27,144.43,144.25,144.31,48980.0,131.4396,131.5854,131.4214,131.4761,48980.0
2021-12-14 10:05:00,144.3,144.43,144.2,144.22,21275.0,131.467,131.5854,131.3759,131.3941,21275.0
2021-12-14 10:10:00,144.22,144.22,144.02,144.18,35573.0,131.3941,131.3941,131.2119,131.3576,35573.0
2021-12-14 10:15:00,144.13,144.18,144.06,144.11,29827.0,131.3121,131.3576,131.2483,131.2939,29827.0
2021-12-14 10:20:00,144.09,144.29,144.02,144.21,26131.0,131.2756,131.4579,131.2119,131.385,26131.0
2021-12-14 10:25:00,144.22,144.32,144.18,144.24,19597.0,131.3941,131.4852,131.3576,131.4123,19597.0
2021-12-14 10:30:00,144.24,144.24,143.97,144.02,17801.0,131.4123,131.4123,131.1663,131.2119,17801.0
2021-12-14 10:35:00,144.03,144.11,143.98,144.0,22374.0,131.221,131.2939,131.1754,131.1936,22374.0
2021-12-14 10:40:00,144.01,144.07,143.95,144.03,17991.0,131.2028,131.2574,131.1481,131.221,17991.0
2021-12-14 10:45:00,144.04,144.05,143.74,143.79,25923.0,131.2301,131.2392,130.9568,131.0023,25923.0
2021-12-14 10:50:00,143.79,143.83,143.7,143.7,43229.0,131.0023,131.0388,130.9203,130.9203,43229.0
2021-12-14 10:55:00,143.73,143.76,143.6,143.75,25427.0,130.9477,130.975,130.8292,130.9659,25427.0
2021-12-14 11:00:00,143.75,143.87,143.65,143.86,33955.0,130.9659,131.0752,130.8748,131.0661,33955.0
2021-12-14 11:05:00,143.88,144.0,143.85,143.85,32165.0,131.0843,131.1936,131.057,131.057,32165.0
2021-12-14 11:10:00,143.85,143.92,143.81,143.84,14666.0,131.057,131.1208,131.0205,131.0479,14666.0
2021-12-14 11:15:00,143.83,143.96,143.79,143.94,24283.0,131.0388,131.1572,131.0023,131.139,24283.0
2021-12-14 11:20:00,143.93,143.98,143.79,143.89,53790.0,131.1299,131.1754,131.0023,131.0934,53790.0
2021-12-14 11:25:00,143.89,144.0,143.84,143.97,22690.0,131.0934,131.1936,131.0479,131.1663,22690.0
2021-12-14 11:30:00,143.95,143.96,143.73,143.79,32522.0,131.1481,131.1572,130.9477,131.0023,32522.0
2021-12-14 11:35:00,143.79,143.89,143.75,143.88,49371.0,131.0023,131.0934,130.9659,131.0843,49371.0
2021-12-14 11:40:00,143.88,143.94,143.83,143.84,34998.0,131.0843,131.139,131.0388,131.0479,34998.0
2021-12-14 11:45:00,143.83,143.92,143.78,143.8,40296.0,131.0388,131.1208,130.9932,131.0114,40296.0
2021-12-14 11:50:00,143.8,143.9,143.76,143.78,19190.0,131.0114,131.1025,130.975,130.9932,19190.0
2021-12-14 11:55:00,143.77,143.78,143.58,143.58,28237.0,130.9841,130.9932,130.811,130.811,28237.0
2021-12-14 12:00:00,143.57,143.6,143.51,143.53,18763.0,130.8019,130.8292,130.7472,130.7654,18763.0
2021-12-14 12:05:00,143.55,143.66,143.48,143.63,34904.0,130.7837,130.8839,130.7199,130.8565,34904.0
2021-12-14 12:10:00,143.62,143.65,143.59,143.62,20641.0,130.8474,130.8748,130.8201,130.8474,20641.0
2021-12-14 12:15:00,143.62,143.71,143.55,143.68,77229.0,130.8474,130.9294,130.7837,130.9021,77229.0
2021-12-14 12:20:00,143.68,143.81,143.67,143.69,14891.0,130.9021,131.0205,130.893,130.9112,14891.0
2021-12-14 12:25:00,143.68,143.83,143.67,143.83,23403.0,130.9021,131.0388,130.893,131.0388,23403.0
2021-12-14 12:30:00,143.82,143.85,143.7,143.76,14000.0,131.0296,131.057,130.9203,130.975,14000.0
2021-12-14 12:35:00,143.77,143.79,143.71,143.72,15029.0,130.9841,131.0023,130.9294,130.9385,15029.0
2021-12-14 12:40:00,143.73,143.75,143.61,143.61,15079.0,130.9477,130.9659,130.8383,130.8383,15079.0
2021-12-14 12:45:00,143.59,143.68,143.56,143.58,19051.0,130.8201,130.9021,130.7928,130.811,19051.0
2021-12-14 12:50:00,143.6,143.63,143.54,143.57,18167.0,130.8292,130.8565,130.7746,130.8019,18167.0
2021-12-14 12:55:00,143.57,143.58,143.51,143.54,16274.0,130.8019,130.811,130.7472,130.7746,16274.0
2021-12-14 13:00:00,143.53,143.61,143.5,143.59,15576.0,130.7654,130.8383,130.7381,130.8201,15576.0
2021-12-14 13:05:00,143.59,143.68,143.58,143.68,44828.0,130.8201,130.9021,130.811,130.9021,44828.0
2021-12-14 13:10:00,143.68,143.71,143.6,143.64,10698.0,130.9021,130.9294,130.8292,130.8657,10698.0
2021-12-14 13:15:00,143.65,143.69,143.62,143.68,22252.0,130.8748,130.9112,130.8474,130.9021,22252.0
2021-12-14 13:20:00,143.7,143.73,143.65,143.7,17531.0,130.9203,130.9477,130.8748,130.9203,17531.0
2021-12-14 13:25:00,143.7,143.79,143.64,143.77,17252.0,130.9203,131.0023,130.8657,130.9841,17252.0
2021-12-14 13:30:00,143.76,143.78,143.7,143.72,30378.0,130.975,130.9932,130.9203,130.9385,30378.0
2021-12-14 13:35:00,143.71,143.78,143.66,143.72,14540.0,130.9294,130.9932,130.8839,130.9385,14540.0
2021-12-14 13:40:00,143.72,143.73,143.63,143.67,18752.0,130.9385,130.9477,130.8565,130.893,18752.0
2021-12-14 13:45:00,143.67,143.73,143.67,143.69,10159.0,130.893,130.9477,130.893,130.9112,10159.0
2021-12-14 13:50:00,143.68,143.7,143.6,143.63,17206.0,130.9021,130.9203,130.8292,130.8565,17206.0
2021-12-14 13:55:00,143.64,143.64,143.56,143.62,27735.0,130.8657,130.8657,130.7928,130.8474,27735.0
2021-12-14 14:00:00,143.62,143.73,143.59,143.73,18286.0,130.8474,130.9477,130.8201,130.9477,18286.0
2021-12-14 14:05:00,143.73,143.82,143.66,143.82,24852.0,130.9477,131.0296,130.8839,131.0296,24852.0
2021-12-14 14:10:00,143.82,143.89,143.79,143.84,28102.0,131.0296,131.0934,131.0023,131.0479,28102.0
2021-12-14 14:15:00,143.83,143.89,143.83,143.87,26650.0,131.0388,131.0934,131.0388,131.0752,26650.0
2021-12-14 14:20:00,143.88,143.9,143.8,143.86,21634.0,131.0843,131.1025,131.0114,131.0661,21634.0
2021-12-14 14:25:00,143.85,143.88,143.77,143.77,21866.0,131.057,131.0843,130.9841,130.9841,21866.0
2021-12-14 14:30:00,143.76,143.86,143.74,143.83,34059.0,130.975,131.0661,130.9568,131.0388,34059.0
2021-12-14 14:35:00,143.82,143.86,143.75,143.83,22926.0,131.0296,131.0661,130.9659,131.0388,22926.0
2021-12-14 14:40:00,143.84,143.89,143.77,143.81,16255.0,131.0479,131.0934,130.9841,131.0205,16255.0
2021-12-14 14:45:00,143.81,143.85,143.74,143.75,40474.0,131.0205,131.057,130.9568,130.9659,40474.0
2021-12-14 14:50:00,143.75,143.77,143.7,143.73,26787.0,130.9659,130.9841,130.9203,130.9477,26787.0
2021-12-14 14:55:00,143.74,143.81,143.71,143.8,23769.0,130.9568,131.0205,130.9294,131.0114,23769.0
2021-12-14 15:00:00,143.81,143.91,143.79,143.9,22786.0,131.0205,131.1116,131.0023,131.1025,22786.0
2021-12-14 15:05:00,143.91,143.94,143.81,143.94,20637.0,131.1116,131.139,131.0205,131.139,20637.0
2021-12-14 15:10:00,143.92,143.98,143.82,143.92,26942.0,131.1208,131.1754,131.0296,131.1208,26942.0
2021-12-14 15:15:00,143.92,143.96,143.87,143.93,31303.0,131.1208,131.1572,131.0752,131.1299,31303.0
2021-12-14 15:20:00,143.94,143.98,143.88,143.92,21632.0,131.139,131.1754,131.0843,131.1208,21632.0
2021-12-14 15:25:00,143.94,144.04,143.88,144.02,34070.0,131.139,131.2301,131.0843,131.2119,34070.0
2021-12-14 15:30:00,144.02,144.03,143.9,143.98,53539.0,131.2119,131.221,131.1025,131.1754,53539.0
2021-12-14 15:35:00,144.0,144.11,143.98,144.01,39761.0,131.1936,131.2939,131.1754,131.2028,39761.0
2021-12-14 15:40:00,144.0,144.0,143.81,143.82,37225.0,131.1936,131.1936,131.0205,131.0296,37225.0
2021-12-14 15:45:00,143.83,143.91,143.72,143.74,26831.0,131.0388,131.1116,130.9385,130.9568,26831.0
2021-12-14 15:50:00,143.72,143.8,143.62,143.63,75850.0,130.9385,131.0114,130.8474,130.8565,75850.0
2021-12-14 15:55:00,143.63,143.84,143.57,143.8,159912.0,130.8565,131.0479,130.8019,131.0114,159912.0
2021-12-15 09:30:00,143.71,144.1,143.71,143.89,118927.0,130.9294,131.2847,130.9294,131.0934,118927.0
2021-12-15 09:35:00,143.89,143.95,143.47,143.47,43313.0,131.0934,131.1481,130.7108,130.7108,43313.0
2021-12-15 09:40:00,143.48,143.48,143.35,143.38,34257.0,130.7199,130.7199,130.6014,130.6288,34257.0
2021-12-15 09:45:00,143.35,143.52,143.34,143.44,56965.0,130.6014,130.7563,130.5923,130.6834,56965.0
2021-12-15 09:50:00,143.45,143.51,143.37,143.46,33732.0,130.6926,130.7472,130.6197,130.7017,33732.0
2021-12-15 09:55:00,143.47,143.56,143.33,143.41,24899.0,130.7108,130.7928,130.5832,130.6561,24899.0
2021-12-15 10:00:00,143.42,143.62,143.39,143.48,38132.0,130.6652,130.8474,130.6379,130.7199,38132.0
2021-12-15 10:05:00,143.46,143.57,143.45,143.53,34730.0,130.7017,130.8019,130.6926,130.7654,34730.0
2021-12-15 10:10:00,143.54,143.61,143.46,143.48,46118.0,130.7746,130.8383,130.7017,130.7199,46118.0
2021-12-15 10:15:00,143.48,143.54,143.42,143.43,21258.0,130.7199,130.7746,130.6652,130.6743,21258.0
2021-12-15 10:20:00,143.41,143.5,143.36,143.36,43321.0,130.6561,130.7381,130.6106,130.6106,43321.0
2021-12-15 10:25:00,143.36,143.48,143.35,143.47,18031.0,130.6106,130.7199,130.6014,130.7108,18031.0
2021-12-15 10:30:00,143.47,143.56,143.46,143.52,12559.0,130.7108,130.7928,130.7017,130.7563,12559.0
2021-12-15 10:35:00,143.52,143.62,143.45,143.61,25079.0,130.7563,130.8474,130.6926,130.8383,25079.0
2021-12-15 10:40:00,143.61,143.69,143.61,143.67,30282.0,130.8383,130.9112,130.8383,130.893,30282.0
2021-12-15 10:45:00,143.67,143.67,143.53,143.53,24131.0,130.893,130.893,130.7654,130.7654,24131.0
2021-12-15 10:50:00,143.53,143.57,143.48,143.55,16858.0,130.7654,130.8019,130.7199,130.7837,16858.0
2021-12-15 10:55:00,143.55,143.64,143.51,143.64,20306.0,130.7837,130.8657,130.7472,130.8657,20306.0
2021-12-15 11:00:00,143.64,143.79,143.6,143.77,16856.0,130.8657,131.0023,130.8292,130.9841,16856.0
2021-12-15 11:05:00,143.75,143.77,143.66,143.68,17229.0,130.9659,130.9841,130.8839,130.9021,17229.0
2021-12-15 11:10:00,143.68,143.71,143.58,143.59,17914.0,130.9021,130.9294,130.811,130.8201,17914.0
2021-12-15 11:15:00,143.58,143.61,143.54,143.56,20585.0,130.811,130.8383,130.7746,130.7928,20585.0
2021-12-15 11:20:00,143.55,143.75,143.54,143.75,30116.0,130.7837,130.9659,130.7746,130.9659,30116.0
2021-12-15 11:25:00,143.74,143.77,143.67,143.69,25589.0,130.9568,130.9841,130.893,130.9112,25589.0
2021-12-15 11:30:00,143.67,143.7,143.57,143.68,20236.0,130.893,130.9203,130.8019,130.9021,20236.0
2021-12-15 11:35:00,143.67,143.71,143.57,143.69,25279.0,130.893,130.9294,130.8019,130.9112,25279.0
2021-12-15 11:40:00,143.67,143.82,143.65,143.82,31746.0,130.893,131.0296,130.8748,131.0296,31746.0
2021-12-15 11:45:00,143.81,143.92,143.79,143.91,20411.0,131.0205,131.1208,131.0023,131.1116,20411.0
2021-12-15 11:50:00,143.91,143.94,143.85,143.92,21675.0,131.1116,131.139,131.057,131.1208,21675.0
2021-12-15 11:55:00,143.92,143.97,143.9,143.96,10199.0,131.1208,131.1663,131.1025,131.1572,10199.0
2021-12-15 12:00:00,143.96,144.05,143.95,144.04,11662.0,131.1572,131.2392,131.1481,131.2301,11662.0
2021-12-15 12:05:00,144.03,144.05,143.98,144.03,70337.0,131.221,131.2392,131.1754,131.221,70337.0
2021-12-15 12:10:00,144.01,144.05,144.0,144.04,17651.0,131.2028,131.2392,131.1936,131.2301,17651.0
2021-12-15 12:15:00,144.05,144.05,143.94,143.96,17279.0,131.2392,131.2392,131.139,131.1572,17279.0
2021-12-15 12:20:00,143.96,144.01,143.92,144.0,22470.0,131.1572,131.2028,131.1208,131.1936,22470.0
2021-12-15 12:25:00,143.99,144.21,143.97,144.2,36551.0,131.1845,131.385,131.1663,131.3759,36551.0
2021-12-15 12:30:00,144.21,144.21,144.13,144.2,25134.0,131.385,131.385,131.3121,131.3759,25134.0
2021-12-15 12:35:00,144.21,144.23,144.12,144.13,18866.0,131.385,131.4032,131.303,131.3121,18866.0
2021-12-15 12:40:00,144.12,144.16,144.1,144.14,18172.0,131.303,131.3394,131.2847,131.3212,18172.0
2021-12-15 12:45:00,144.15,144.2,144.11,144.16,23245.0,131.3303,131.3759,131.2939,131.3394,23245.0
2021-12-15 12:50:00,144.17,144.25,144.16,144.25,10599.0,131.3485,131.4214,131.3394,131.4214,10599.0
2021-12-15 12:55:00,144.26,144.28,144.21,144.24,14187.0,131.4305,131.4487,131.385,131.4123,14187.0
2021-12-15 13:00:00,144.24,144.25,144.19,144.19,10637.0,131.4123,131.4214,131.3667,131.3667,10637.0
2021-12-15 13:05:00,144.19,144.27,144.19,144.27,15107.0,131.3667,131.4396,131.3667,131.4396,15107.0
2021-12-15 13:10:00,144.26,144.26,144.17,144.18,27526.0,131.4305,131.4305,131.3485,131.3576,27526.0
2021-12-15 13:15:00,144.18,144.28,144.17,144.22,12719.0,131.3576,131.4487,131.3485,131.3941,12719.0
2021-12-15 13:20:00,144.22,144.22,144.13,144.15,19873.0,131.3941,131.3941,131.3121,131.3303,19873.0
2021-12-15 13:25:00,144.15,144.18,144.1,144.17,23802.0,131.3303,131.3576,131.2847,131.3485,23802.0
2021-12-15 13:30:00,144.16,144.23,144.16,144.19,27581.0,131.3394,131.4032,131.3394,131.3667,27581.0
2021-12-15 13:35:00,144.19,144.21,144.08,144.09,38804.0,131.3667,131.385,131.2665,131.2756,38804.0
2021-12-15 13:40:00,144.08,144.18,144.02,144.18,33211.0,131.2665,131.3576,131.2119,131.3576,33211.0
2021-12-15 13:45:00,144.19,144.19,144.1,144.11,14931.0,131.3667,131.3667,131.2847,131.2939,14931.0
2021-12-15 13:50:00,144.12,144.15,144.0,144.03,31898.0,131.303,131.3303,131.1936,131.221,31898.0
2021-12-15 13:55:00,144.04,144.12,143.93,144.08,38785.0,131.2301,131.303,131.1299,131.2665,38785.0
2021-12-15 14:00:00,144.06,144.21,143.69,144.21,109260.0,131.2483,131.385,130.9112,131.385,109260.0
2021-12-15 14:05:00,144.23,144.45,144.22,144.44,39267.0,131.4032,131.6036,131.3941,131.5945,39267.0
2021-12-15 14:10:00,144.42,144.69,144.36,144.66,56048.0,131.5763,131.8223,131.5216,131.7949,56048.0
2021-12-15 14:15:00,144.65,144.65,144.31,144.33,80980.0,131.7858,131.7858,131.4761,131.4943,80980.0
2021-12-15 14:20:00,144.33,144.35,144.05,144.06,53711.0,131.4943,131.5125,131.2392,131.2483,53711.0
2021-12-15 14:25:00,144.07,144.08,143.89,144.03,45548.0,131.2574,131.2665,131.0934,131.221,45548.0
2021-12-15 14:30:00,144.01,144.2,144.01,144.16,324311.0,131.2028,131.3759,131.2028,131.3394,324311.0
2021-12-15 14:35:00,144.18,144.47,144.17,144.38,55540.0,131.3576,131.6218,131.3485,131.5398,55540.0
2021-12-15 14:40:00,144.4,144.55,144.3,144.35,52539.0,131.5581,131.6947,131.467,131.5125,52539.0
2021-12-15 14:45:00,144.34,144.44,144.26,144.28,37749.0,131.5034,131.5945,131.4305,131.4487,37749.0
2021-12-15 14:50:00,144.27,144.47,144.14,144.32,65791.0,131.4396,131.6218,131.3212,131.4852,65791.0
2021-12-15 14:55:00,144.31,144.4,144.05,144.14,114595.0,131.4761,131.5581,131.2392,131.3212,114595.0
2021-12-15 15:00:00,144.2,144.32,144.11,144.26,44154.0,131.3759,131.4852,131.2939,131.4305,44154.0
2021-12-15 15:05:00,144.26,144.63,144.2,144.59,70229.0,131.4305,131.7676,131.3759,131.7312,70229.0
2021-12-15 15:10:00,144.58,144.67,144.53,144.67,58787.0,131.7221,131.8041,131.6765,131.8041,58787.0
2021-12-15 15:15:00,144.66,144.97,144.64,144.94,85199.0,131.7949,132.0774,131.7767,132.05,85199.0
2021-12-15 15:20:00,144.93,145.13,144.93,145.06,83327.0,132.0409,132.2231,132.0409,132.1594,83327.0
2021-12-15 15:25:00,145.06,145.26,145.01,145.26,66622.0,132.1594,132.3416,132.1138,132.3416,66622.0
2021-12-15 15:30:00,145.25,145.28,145.08,145.11,53823.0,132.3325,132.3598,132.1776,132.2049,53823.0
2021-12-15 15:35:00,145.13,145.27,145.13,145.24,52374.0,132.2231,132.3507,132.2231,132.3234,52374.0
2021-12-15 15:40:00,145.24,145.31,144.98,144.98,73309.0,132.3234,132.3871,132.0865,132.0865,73309.0
2021-12-15 15:45:00,145.01,145.04,144.71,144.71,102413.0,132.1138,132.1412,131.8405,131.8405,102413.0
2021-12-15 15:50:00,144.72,145.15,144.66,145.1,92904.0,131.8496,132.2414,131.7949,132.1958,92904.0
2021-12-15 15:55:00,145.09,145.29,145.08,145.18,131054.0,132.1867,132.3689,132.1776,132.2687,131054.0
2021-12-16 09:30:00,145.92,146.17,145.73,145.83,145352.0,132.9429,133.1707,132.7698,132.8609,145352.0
2021-12-16 09:35:00,145.86,146.01,145.79,145.93,71746.0,132.8882,133.0249,132.8245,132.952,71746.0
2021-12-16 09:40:00,145.9,146.03,145.88,145.92,55913.0,132.9247,133.0431,132.9064,132.9429,55913.0
2021-12-16 09:45:00,145.93,146.27,145.93,146.27,57632.0,132.952,133.2618,132.952,133.2618,57632.0
2021-12-16 09:50:00,146.27,146.45,146.16,146.42,47553.0,133.2618,133.4258,133.1615,133.3984,47553.0
2021-12-16 09:55:00,146.41,146.46,146.23,146.28,36621.0,133.3893,133.4349,133.2253,133.2709,36621.0
2021-12-16 10:00:00,146.28,146.42,146.25,146.36,52989.0,133.2709,133.3984,133.2435,133.3438,52989.0
2021-12-16 10:05:00,146.34,146.45,146.22,146.34,43030.0,133.3255,133.4258,133.2162,133.3255,43030.0
2021-12-16 10:10:00,146.34,146.57,146.33,146.44,48791.0,133.3255,133.5351,133.3164,133.4166,48791.0
2021-12-16 10:15:00,146.46,146.73,146.44,146.69,77509.0,133.4349,133.6809,133.4166,133.6444,77509.0
2021-12-16 10:20:00,146.68,146.77,146.64,146.73,33970.0,133.6353,133.7173,133.5989,133.6809,33970.0
2021-12-16 10:25:00,146.73,146.83,146.69,146.77,33517.0,133.6809,133.772,133.6444,133.7173,33517.0
2021-12-16 10:30:00,146.77,146.91,146.77,146.86,49902.0,133.7173,133.8448,133.7173,133.7993,49902.0
2021-12-16 10:35:00,146.85,146.88,146.74,146.8,15498.0,133.7902,133.8175,133.69,133.7446,15498.0
2021-12-16 10:40:00,146.79,146.93,146.76,146.84,96047.0,133.7355,133.8631,133.7082,133.7811,96047.0
2021-12-16 10:45:00,146.87,146.99,146.86,146.97,36363.0,133.8084,133.9177,133.7993,133.8995,36363.0
2021-12-16 10:50:00,146.97,147.03,146.97,147.01,53878.0,133.8995,133.9542,133.8995,133.936,53878.0
2021-12-16 10:55:00,147.04,147.06,146.97,147.05,23045.0,133.9633,133.9815,133.8995,133.9724,23045.0
2021-12-16 11:00:00,147.03,147.08,146.87,146.87,51737.0,133.9542,133.9997,133.8084,133.8084,51737.0
2021-12-16 11:05:00,146.88,146.95,146.78,146.88,31872.0,133.8175,133.8813,133.7264,133.8175,31872.0
2021-12-16 11:10:00,146.87,146.99,146.87,146.9,53680.0,133.8084,133.9177,133.8084,133.8357,53680.0
2021-12-16 11:15:00,146.9,147.11,146.89,147.03,32890.0,133.8357,134.0271,133.8266,133.9542,32890.0
2021-12-16 11:20:00,147.03,147.17,147.03,147.07,64458.0,133.9542,134.0817,133.9542,133.9906,64458.0
2021-12-16 11:25:00,147.06,147.1,146.99,147.03,54782.0,133.9815,134.0179,133.9177,133.9542,54782.0
2021-12-16 11:30:00,147.03,147.07,146.96,146.97,30021.0,133.9542,133.9906,133.8904,133.8995,30021.0
2021-12-16 11:35:00,146.97,147.07,146.95,146.98,21618.0,133.8995,133.9906,133.8813,133.9086,21618.0
2021-12-16 11:40:00,146.98,147.06,146.98,147.04,16870.0,133.9086,133.9815,133.9086,133.9633,16870.0
2021-12-16 11:45:00,147.04,147.05,146.9,146.98,29026.0,133.9633,133.9724,133.8357,133.9086,29026.0
2021-12-16 11:50:00,146.99,147.02,146.93,146.95,34617.0,133.9177,133.9451,133.8631,133.8813,34617.0
2021-12-16 11:55:00,146.97,147.03,146.94,146.94,22463.0,133.8995,133.9542,133.8722,133.8722,22463.0
2021-12-16 12:00:00,146.94,147.03,146.85,146.89,22164.0,133.8722,133.9542,133.7902,133.8266,22164.0
2021-12-16 12:05:00,146.9,146.92,146.79,146.86,23953.0,133.8357,133.854,133.7355,133.7993,23953.0
2021-12-16 12:10:00,146.85,146.96,146.85,146.93,22501.0,133.7902,133.8904,133.7902,133.8631,22501.0
2021-12-16 12:15:00,146.93,146.95,146.86,146.95,20060.0,133.8631,133.8813,133.7993,133.8813,20060.0
2021-12-16 12:20:00,146.95,147.07,146.95,147.0,36440.0,133.8813,133.9906,133.8813,133.9268,36440.0
2021-12-16 12:25:00,146.99,147.0,146.87,147.0,23992.0,133.9177,133.9268,133.8084,133.9268,23992.0
2021-12-16 12:30:00,146.96,146.98,146.87,146.94,28560.0,133.8904,133.9086,133.8084,133.8722,28560.0
2021-12-16 12:35:00,146.93,146.97,146.84,146.86,18511.0,133.8631,133.8995,133.7811,133.7993,18511.0
2021-12-16 12:40:00,146.84,146.89,146.78,146.88,13117.0,133.7811,133.8266,133.7264,133.8175,13117.0
2021-12-16 12:45:00,146.86,146.87,146.65,146.66,20359.0,133.7993,133.8084,133.608,133.6171,20359.0
2021-12-16 12:50:00,146.65,146.7,146.62,146.65,25768.0,133.608,133.6535,133.5806,133.608,25768.0
2021-12-16 12:55:00,146.67,146.68,146.56,146.57,14815.0,133.6262,133.6353,133.526,133.5351,14815.0
2021-12-16 13:00:00,146.58,146.76,146.55,146.67,34037.0,133.5442,133.7082,133.5169,133.6262,34037.0
2021-12-16 13:05:00,146.67,146.67,146.55,146.64,20920.0,133.6262,133.6262,133.5169,133.5989,20920.0
2021-12-16 13:10:00,146.63,146.82,146.62,146.8,22538.0,133.5897,133.7629,133.5806,133.7446,22538.0
2021-12-16 13:15:00,146.81,146.81,146.69,146.79,24923.0,133.7537,133.7537,133.6444,133.7355,24923.0
2021-12-16 13:20:00,146.81,146.82,146.71,146.75,16297.0,133.7537,133.7629,133.6626,133.6991,16297.0
2021-12-16 13:25:00,146.75,146.82,146.74,146.78,18079.0,133.6991,133.7629,133.69,133.7264,18079.0
2021-12-16 13:30:00,146.78,146.82,146.67,146.67,42604.0,133.7264,133.7629,133.6262,133.6262,42604.0
2021-12-16 13:35:00,146.67,146.7,146.64,146.65,15252.0,133.6262,133.6535,133.5989,133.608,15252.0
2021-12-16 13:40:00,146.64,146.69,146.6,146.67,19160.0,133.5989,133.6444,133.5624,133.6262,19160.0
2021-12-16 13:45:00,146.68,146.84,146.64,146.82,29842.0,133.6353,133.7811,133.5989,133.7629,29842.0
2021-12-16 13:50:00,146.82,146.85,146.74,146.75,21725.0,133.7629,133.7902,133.69,133.6991,21725.0
2021-12-16 13:55:00,146.77,146.78,146.67,146.67,14994.0,133.7173,133.7264,133.6262,133.6262,14994.0
2021-12-16 14:00:00,146.7,146.79,146.66,146.78,33370.0,133.6535,133.7355,133.6171,133.7264,33370.0
2021-12-16 14:05:00,146.79,146.82,146.68,146.69,28837.0,133.7355,133.7629,133.6353,133.6444,28837.0
2021-12-16 14:10:00,146.7,146.75,146.62,146.71,33172.0,133.6535,133.6991,133.5806,133.6626,33172.0
2021-12-16 14:15:00,146.72,146.74,146.61,146.67,19034.0,133.6717,133.69,133.5715,133.6262,19034.0
2021-12-16 14:20:00,146.68,146.68,146.53,146.53,16708.0,133.6353,133.6353,133.4986,133.4986,16708.0
2021-12-16 14:25:00,146.53,146.54,146.47,146.49,12991.0,133.4986,133.5078,133.444,133.4622,12991.0
2021-12-16 14:30:00,146.49,146.51,146.41,146.45,18334.0,133.4622,133.4804,133.3893,133.4258,18334.0
2021-12-16 14:35:00,146.44,146.6,146.39,146.58,44499.0,133.4166,133.5624,133.3711,133.5442,44499.0
2021-12-16 14:40:00,146.58,146.63,146.39,146.41,14989.0,133.5442,133.5897,133.3711,133.3893,14989.0
2021-12-16 14:45:00,146.43,146.43,145.98,145.99,55164.0,133.4075,133.4075,132.9976,133.0067,55164.0
2021-12-16 14:50:00,146.0,146.04,145.83,145.84,69859.0,133.0158,133.0522,132.8609,132.87,69859.0
2021-12-16 14:55:00,145.83,146.1,145.83,146.09,37548.0,132.8609,133.1069,132.8609,133.0978,37548.0
2021-12-16 15:00:00,146.09,146.09,145.94,146.03,30877.0,133.0978,133.0978,132.9611,133.0431,30877.0
2021-12-16 15:05:00,146.04,146.13,145.95,145.96,37005.0,133.0522,133.1342,132.9702,132.9793,37005.0
2021-12-16 15:10:00,145.95,146.03,145.82,145.99,18196.0,132.9702,133.0431,132.8518,133.0067,18196.0
2021-12-16 15:15:00,145.96,146.16,145.92,146.11,27334.0,132.9793,133.1615,132.9429,133.116,27334.0
2021-12-16 15:20:00,146.12,146.23,146.08,146.19,41537.0,133.1251,133.2253,133.0887,133.1889,41537.0
2021-12-16 15:25:00,146.21,146.53,146.19,146.48,39725.0,133.2071,133.4986,133.1889,133.4531,39725.0
2021-12-16 15:30:00,146.52,146.58,146.3,146.5,43346.0,133.4895,133.5442,133.2891,133.4713,43346.0
2021-12-16 15:35:00,146.5,146.66,146.4,146.6,46881.0,133.4713,133.6171,133.3802,133.5624,46881.0
2021-12-16 15:40:00,146.62,146.72,146.36,146.37,71629.0,133.5806,133.6717,133.3438,133.3529,71629.0
2021-12-16 15:45:00,146.39,146.42,146.2,146.22,65669.0,133.3711,133.3984,133.198,133.2162,65669.0
2021-12-16 15:50:00,146.23,146.71,146.2,146.39,85211.0,133.2253,133.6626,133.198,133.3711,85211.0
2021-12-16 15:55:00,146.4,146.47,146.19,146.21,153651.0,133.3802,133.444,133.1889,133.2071,153651.0
2021-12-17 09:30:00,145.64,145.65,145.23,145.28,182657.0,132.6878,132.6969,132.3143,132.3598,182657.0
2021-12-17 09:35:00,145.28,145.31,144.87,144.95,111513.0,132.3598,132.3871,131.9863,132.0592,111513.0
2021-12-17 09:40:00,144.99,144.99,144.67,144.67,69227.0,132.0956,132.0956,131.8041,131.8041,69227.0
2021-12-17 09:45:00,144.66,144.77,144.45,144.61,121233.0,131.7949,131.8952,131.6036,131.7494,121233.0
2021-12-17 09:50:00,144.63,144.71,144.41,144.41,84729.0,131.7676,131.8405,131.5672,131.5672,84729.0
2021-12-17 09:55:00,144.42,144.42,144.21,144.4,57961.0,131.5763,131.5763,131.385,131.5581,57961.0
2021-12-17 10:00:00,144.36,144.43,144.22,144.35,35983.0,131.5216,131.5854,131.3941,131.5125,35983.0
2021-12-17 10:05:00,144.34,144.41,144.28,144.3,56488.0,131.5034,131.5672,131.4487,131.467,56488.0
2021-12-17 10:10:00,144.26,144.3,144.08,144.16,34048.0,131.4305,131.467,131.2665,131.3394,34048.0
2021-12-17 10:15:00,144.11,144.2,144.02,144.19,20098.0,131.2939,131.3759,131.2119,131.3667,20098.0
2021-12-17 10:20:00,144.16,144.29,144.12,144.2,70681.0,131.3394,131.4579,131.303,131.3759,70681.0
2021-12-17 10:25:00,144.21,144.31,144.17,144.31,35245.0,131.385,131.4761,131.3485,131.4761,35245.0
2021-12-17 10:30:00,144.31,144.62,144.23,144.58,42613.0,131.4761,131.7585,131.4032,131.7221,42613.0
2021-12-17 10:35:00,144.61,144.88,144.61,144.72,59771.0,131.7494,131.9954,131.7494,131.8496,59771.0
2021-12-17 10:40:00,144.72,144.8,144.63,144.77,43048.0,131.8496,131.9225,131.7676,131.8952,43048.0
2021-12-17 10:45:00,144.77,145.19,144.77,145.18,54678.0,131.8952,132.2778,131.8952,132.2687,54678.0
2021-12-17 10:50:00,145.16,145.41,145.09,145.37,22471.0,132.2505,132.4782,132.1867,132.4418,22471.0
2021-12-17 10:55:00,145.39,145.4,145.19,145.23,38334.0,132.46,132.4691,132.2778,132.3143,38334.0
2021-12-17 11:00:00,145.23,145.35,145.15,145.15,35855.0,132.3143,132.4236,132.2414,132.2414,35855.0
2021-12-17 11:05:00,145.18,145.29,145.14,145.23,20050.0,132.2687,132.3689,132.2323,132.3143,20050.0
2021-12-17 11:10:00,145.24,145.57,145.23,145.48,43975.0,132.3234,132.624,132.3143,132.542,43975.0
2021-12-17 11:15:00,145.51,145.58,145.46,145.58,16742.0,132.5694,132.6331,132.5238,132.6331,16742.0
2021-12-17 11:20:00,145.59,145.59,145.4,145.42,20703.0,132.6422,132.6422,132.4691,132.4874,20703.0
2021-12-17 11:25:00,145.42,145.45,145.36,145.41,39465.0,132.4874,132.5147,132.4327,132.4782,39465.0
2021-12-17 11:30:00,145.4,145.44,145.11,145.12,45147.0,132.4691,132.5056,132.2049,132.214,45147.0
2021-12-17 11:35:00,145.13,145.15,144.89,144.96,30873.0,132.2231,132.2414,132.0045,132.0683,30873.0
2021-12-17 11:40:00,144.98,144.99,144.72,144.77,29563.0,132.0865,132.0956,131.8496,131.8952,29563.0
2021-12-17 11:45:00,144.78,144.8,144.55,144.58,45671.0,131.9043,131.9225,131.6947,131.7221,45671.0
2021-12-17 11:50:00,144.57,144.72,144.56,144.62,29362.0,131.713,131.8496,131.7038,131.7585,29362.0
2021-12-17 11:55:00,144.6,144.76,144.57,144.74,49875.0,131.7403,131.8861,131.713,131.8678,49875.0
2021-12-17 12:00:00,144.72,144.72,144.5,144.58,37456.0,131.8496,131.8496,131.6492,131.7221,37456.0
2021-12-17 12:05:00,144.59,144.63,144.36,144.44,30189.0,131.7312,131.7676,131.5216,131.5945,30189.0
2021-12-17 12:10:00,144.46,144.66,144.46,144.64,25805.0,131.6127,131.7949,131.6127,131.7767,25805.0
2021-12-17 12:15:00,144.64,144.79,144.59,144.61,42872.0,131.7767,131.9134,131.7312,131.7494,42872.0
2021-12-17 12:20:00,144.63,144.75,144.61,144.69,23012.0,131.7676,131.8769,131.7494,131.8223,23012.0
2021-12-17 12:25:00,144.65,144.75,144.59,144.73,13225.0,131.7858,131.8769,131.7312,131.8587,13225.0
2021-12-17 12:30:00,144.74,145.03,144.71,144.92,31097.0,131.8678,132.132,131.8405,132.0318,31097.0
2021-12-17 12:35:00,144.93,144.98,144.8,144.89,28984.0,132.0409,132.0865,131.9225,132.0045,28984.0
2021-12-17 12:40:00,144.9,144.9,144.79,144.83,13378.0,132.0136,132.0136,131.9134,131.9498,13378.0
2021-12-17 12:45:00,144.82,144.91,144.81,144.91,14615.0,131.9407,132.0227,131.9316,132.0227,14615.0
2021-12-17 12:50:00,144.9,144.95,144.71,144.79,20200.0,132.0136,132.0592,131.8405,131.9134,20200.0
2021-12-17 12:55:00,144.82,144.92,144.81,144.86,19283.0,131.9407,132.0318,131.9316,131.9772,19283.0
2021-12-17 13:00:00,144.86,144.92,144.75,144.85,13659.0,131.9772,132.0318,131.8769,131.968,13659.0
2021-12-17 13:05:00,144.83,144.84,144.64,144.69,8490.0,131.9498,131.9589,131.7767,131.8223,8490.0
2021-12-17 13:10:00,144.69,144.77,144.67,144.7,11442.0,131.8223,131.8952,131.8041,131.8314,11442.0
2021-12-17 13:15:00,144.7,144.78,144.67,144.77,22638.0,131.8314,131.9043,131.8041,131.8952,22638.0
2021-12-17 13:20:00,144.77,144.9,144.77,144.89,17184.0,131.8952,132.0136,131.8952,132.0045,17184.0
2021-12-17 13:25:00,144.89,145.08,144.86,145.05,24739.0,132.0045,132.1776,131.9772,132.1503,24739.0
2021-12-17 13:30:00,145.04,145.1,144.96,145.08,61695.0,132.1412,132.1958,132.0683,132.1776,61695.0
2021-12-17 13:35:00,145.07,145.13,145.03,145.04,16882.0,132.1685,132.2231,132.132,132.1412,16882.0
2021-12-17 13:40:00,145.05,145.07,144.97,145.04,11346.0,132.1503,132.1685,132.0774,132.1412,11346.0
2021-12-17 13:45:00,145.05,145.21,145.05,145.2,14207.0,132.1503,132.296,132.1503,132.2869,14207.0
2021-12-17 13:50:00,145.2,145.21,145.14,145.15,99658.0,132.2869,132.296,132.2323,132.2414,99658.0
2021-12-17 13:55:00,145.15,145.29,145.13,145.27,32179.0,132.2414,132.3689,132.2231,132.3507,32179.0
2021-12-17 14:00:00,145.28,145.3,145.12,145.15,22248.0,132.3598,132.378,132.214,132.2414,22248.0
2021-12-17 14:05:00,145.16,145.17,145.1,145.13,15308.0,132.2505,132.2596,132.1958,132.2231,15308.0
2021-12-17 14:10:00,145.12,145.18,145.07,145.07,14026.0,132.214,132.2687,132.1685,132.1685,14026.0
2021-12-17 14:15:00,145.07,145.17,145.06,145.07,20429.0,132.1685,132.2596,132.1594,132.1685,20429.0
2021-12-17 14:20:00,145.06,145.13,145.01,145.09,14769.0,132.1594,132.2231,132.1138,132.1867,14769.0
2021-12-17 14:25:00,145.08,145.09,144.83,144.88,25309.0,132.1776,132.1867,131.9498,131.9954,25309.0
2021-12-17 14:30:00,144.89,144.95,144.83,144.84,23707.0,132.0045,132.0592,131.9498,131.9589,23707.0
2021-12-17 14:35:00,144.85,144.87,144.7,144.77,29959.0,131.968,131.9863,131.8314,131.8952,29959.0
2021-12-17 14:40:00,144.78,144.83,144.73,144.81,25091.0,131.9043,131.9498,131.8587,131.9316,25091.0
2021-12-17 14:45:00,144.81,144.99,144.81,144.93,19854.0,131.9316,132.0956,131.9316,132.0409,19854.0
2021-12-17 14:50:00,144.92,144.92,144.71,144.71,28610.0,132.0318,132.0318,131.8405,131.8405,28610.0
2021-12-17 14:55:00,144.71,144.8,144.67,144.78,30557.0,131.8405,131.9225,131.8041,131.9043,30557.0
2021-12-17 15:00:00,144.77,144.99,144.77,144.81,44463.0,131.8952,132.0956,131.8952,131.9316,44463.0
2021-12-17 15:05:00,144.81,144.92,144.81,144.91,26214.0,131.9316,132.0318,131.9316,132.0227,26214.0
2021-12-17 15:10:00,144.91,144.91,144.76,144.78,24288.0,132.0227,132.0227,131.8861,131.9043,24288.0
2021-12-17 15:15:00,144.77,144.85,144.61,144.74,44674.0,131.8952,131.968,131.7494,131.8678,44674.0
2021-12-17 15:20:00,144.76,144.92,144.7,144.86,24807.0,131.8861,132.0318,131.8314,131.9772,24807.0
2021-12-17 15:25:00,144.84,144.85,144.62,144.72,21673.0,131.9589,131.968,131.7585,131.8496,21673.0
2021-12-17 15:30:00,144.72,144.79,144.49,144.62,50439.0,131.8496,131.9134,131.6401,131.7585,50439.0
2021-12-17 15:35:00,144.61,144.62,144.49,144.6,41025.0,131.7494,131.7585,131.6401,131.7403,41025.0
2021-12-17 15:40:00,144.61,144.79,144.55,144.66,58466.0,131.7494,131.9134,131.6947,131.7949,58466.0
2021-12-17 15:45:00,144.67,144.69,144.31,144.31,50542.0,131.8041,131.8223,131.4761,131.4761,50542.0
2021-12-17 15:50:00,144.31,144.36,144.01,144.2,97810.0,131.4761,131.5216,131.2028,131.3759,97810.0
2021-12-17 15:55:00,144.2,144.42,144.03,144.03,75486.0,131.3759,131.5763,131.221,131.221,75486.0
2021-12-20 09:30:00,142.75,142.75,142.26,142.36,139836.0,130.0548,130.0548,129.6084,129.6995,139836.0
2021-12-20 09:35:00,142.31,142.51,142.22,142.25,66110.0,129.6539,129.8362,129.5719,129.5993,66110.0
2021-12-20 09:40:00,142.27,142.27,141.73,141.89,104681.0,129.6175,129.6175,129.1255,129.2713,104681.0
2021-12-20 09:45:00,141.88,142.08,141.68,141.68,66019.0,129.2622,129.4444,129.08,129.08,66019.0
2021-12-20 09:50:00,141.67,141.73,141.48,141.57,58771.0,129.0709,129.1255,128.8978,128.9797,58771.0
2021-12-20 09:55:00,141.57,141.94,141.53,141.94,64427.0,128.9797,129.3168,128.9433,129.3168,64427.0
2021-12-20 10:00:00,141.92,142.12,141.86,142.03,48517.0,129.2986,129.4808,129.244,129.3988,48517.0
2021-12-20 10:05:00,142.04,142.09,141.77,141.86,31921.0,129.408,129.4535,129.162,129.244,31921.0
2021-12-20 10:10:00,141.86,141.92,141.8,141.85,47181.0,129.244,129.2986,129.1893,129.2348,47181.0
2021-12-20 10:15:00,141.84,142.1,141.78,142.01,30943.0,129.2257,129.4626,129.1711,129.3806,30943.0
2021-12-20 10:20:00,142.01,142.09,141.72,141.75,47538.0,129.3806,129.4535,129.1164,129.1437,47538.0
2021-12-20 10:25:00,141.74,141.84,141.56,141.61,43241.0,129.1346,129.2257,128.9706,129.0162,43241.0
2021-12-20 10:30:00,141.61,141.65,141.53,141.61,39795.0,129.0162,129.0526,128.9433,129.0162,39795.0
2021-12-20 10:35:00,141.61,141.7,141.55,141.57,73563.0,129.0162,129.0982,128.9615,128.9797,73563.0
2021-12-20 10:40:00,141.56,141.59,141.46,141.55,36430.0,128.9706,128.998,128.8795,128.9615,36430.0
2021-12-20 10:45:00,141.56,141.6,141.36,141.38,36843.0,128.9706,129.0071,128.7884,128.8066,36843.0
2021-12-20 10:50:00,141.38,141.43,141.31,141.35,26985.0,128.8066,128.8522,128.7429,128.7793,26985.0
2021-12-20 10:55:00,141.34,141.46,141.33,141.46,16409.0,128.7702,128.8795,128.7611,128.8795,16409.0
2021-12-20 11:00:00,141.43,141.43,141.33,141.39,17096.0,128.8522,128.8522,128.7611,128.8158,17096.0
2021-12-20 11:05:00,141.38,141.57,141.38,141.55,13998.0,128.8066,128.9797,128.8066,128.9615,13998.0
2021-12-20 11:10:00,141.54,141.58,141.42,141.43,32588.0,128.9524,128.9889,128.8431,128.8522,32588.0
2021-12-20 11:15:00,141.43,141.55,141.38,141.55,38205.0,128.8522,128.9615,128.8066,128.9615,38205.0
2021-12-20 11:20:00,141.55,141.66,141.49,141.65,44934.0,128.9615,129.0617,128.9069,129.0526,44934.0
2021-12-20 11:25:00,141.64,141.64,141.51,141.52,25154.0,129.0435,129.0435,128.9251,128.9342,25154.0
2021-12-20 11:30:00,141.51,141.58,141.39,141.45,34340.0,128.9251,128.9889,128.8158,128.8704,34340.0
2021-12-20 11:35:00,141.45,141.46,141.33,141.42,14830.0,128.8704,128.8795,128.7611,128.8431,14830.0
2021-12-20 11:40:00,141.41,141.51,141.36,141.51,14669.0,128.834,128.9251,128.7884,128.9251,14669.0
2021-12-20 11:45:00,141.5,141.51,141.36,141.5,40620.0,128.916,128.9251,128.7884,128.916,40620.0
2021-12-20 11:50:00,141.51,141.79,141.51,141.74,44278.0,128.9251,129.1802,128.9251,129.1346,44278.0
2021-12-20 11:55:00,141.75,141.76,141.62,141.74,14342.0,129.1437,129.1529,129.0253,129.1346,14342.0
2021-12-20 12:00:00,141.74,141.75,141.65,141.75,25596.0,129.1346,129.1437,129.0526,129.1437,25596.0
2021-12-20 12:05:00,141.73,141.73,141.63,141.64,16286.0,129.1255,129.1255,129.0344,129.0435,16286.0
2021-12-20 12:10:00,141.68,141.73,141.61,141.62,19208.0,129.08,129.1255,129.0162,129.0253,19208.0
2021-12-20 12:15:00,141.61,141.82,141.59,141.78,19394.0,129.0162,129.2075,128.998,129.1711,19394.0
2021-12-20 12:20:00,141.76,141.77,141.63,141.64,27545.0,129.1529,129.162,129.0344,129.0435,27545.0
2021-12-20 12:25:00,141.65,141.73,141.64,141.73,24870.0,129.0526,129.1255,129.0435,129.1255,24870.0
2021-12-20 12:30:00,141.72,141.73,141.46,141.49,48357.0,129.1164,129.1255,128.8795,128.9069,48357.0
2021-12-20 12:35:00,141.49,141.58,141.46,141.58,27423.0,128.9069,128.9889,128.8795,128.9889,27423.0
2021-12-20 12:40:00,141.57,141.62,141.56,141.6,16781.0,128.9797,129.0253,128.9706,129.0071,16781.0
2021-12-20 12:45:00,141.59,141.68,141.57,141.65,10884.0,128.998,129.08,128.9797,129.0526,10884.0
2021-12-20 12:50:00,141.68,141.76,141.61,141.71,8564.0,129.08,129.1529,129.0162,129.1073,8564.0
2021-12-20 12:55:00,141.69,141.69,141.54,141.56,10625.0,129.0891,129.0891,128.9524,128.9706,10625.0
2021-12-20 13:00:00,141.54,141.56,141.49,141.51,16302.0,128.9524,128.9706,128.9069,128.9251,16302.0
2021-12-20 13:05:00,141.52,141.68,141.51,141.68,22674.0,128.9342,129.08,128.9251,129.08,22674.0
2021-12-20 13:10:00,141.68,141.75,141.6,141.75,19392.0,129.08,129.1437,129.0071,129.1437,19392.0
2021-12-20 13:15:00,141.73,141.78,141.69,141.72,19294.0,129.1255,129.1711,129.0891,129.1164,19294.0
2021-12-20 13:20:00,141.72,141.79,141.67,141.76,21585.0,129.1164,129.1802,129.0709,129.1529,21585.0
2021-12-20 13:25:00,141.75,141.83,141.74,141.81,13685.0,129.1437,129.2166,129.1346,129.1984,13685.0
2021-12-20 13:30:00,141.81,141.82,141.68,141.69,17367.0,129.1984,129.2075,129.08,129.0891,17367.0
2021-12-20 13:35:00,141.7,141.95,141.68,141.95,60713.0,129.0982,129.326,129.08,129.326,60713.0
2021-12-20 13:40:00,141.95,142.15,141.94,142.02,38673.0,129.326,129.5082,129.3168,129.3897,38673.0
2021-12-20 13:45:00,142.02,142.1,142.0,142.09,20799.0,129.3897,129.4626,129.3715,129.4535,20799.0
2021-12-20 13:50:00,142.08,142.2,142.01,142.19,36578.0,129.4444,129.5537,129.3806,129.5446,36578.0
2021-12-20 13:55:00,142.18,142.24,142.06,142.09,37294.0,129.5355,129.5902,129.4262,129.4535,37294.0
2021-12-20 14:00:00,142.08,142.22,142.05,142.13,25326.0,129.4444,129.5719,129.4171,129.4899,25326.0
2021-12-20 14:05:00,142.14,142.22,142.11,142.22,24702.0,129.4991,129.5719,129.4717,129.5719,24702.0
2021-12-20 14:10:00,142.21,142.21,142.14,142.19,28019.0,129.5628,129.5628,129.4991,129.5446,28019.0
2021-12-20 14:15:00,142.18,142.29,142.18,142.25,28525.0,129.5355,129.6357,129.5355,129.5993,28525.0
2021-12-20 14:20:00,142.25,142.31,142.2,142.22,29760.0,129.5993,129.6539,129.5537,129.5719,29760.0
2021-12-20 14:25:00,142.23,142.25,142.12,142.18,34444.0,129.5811,129.5993,129.4808,129.5355,34444.0
2021-12-20 14:30:00,142.18,142.2,142.01,142.01,35409.0,129.5355,129.5537,129.3806,129.3806,35409.0
2021-12-20 14:35:00,142.03,142.06,141.95,142.02,23751.0,129.3988,129.4262,129.326,129.3897,23751.0
2021-12-20 14:40:00,142.02,142.1,142.02,142.07,35406.0,129.3897,129.4626,129.3897,129.4353,35406.0
2021-12-20 14:45:00,142.06,142.09,142.0,142.05,22103.0,129.4262,129.4535,129.3715,129.4171,22103.0
2021-12-20 14:50:00,142.06,142.17,142.06,142.16,18772.0,129.4262,129.5264,129.4262,129.5173,18772.0
2021-12-20 14:55:00,142.15,142.24,142.02,142.05,53308.0,129.5082,129.5902,129.3897,129.4171,53308.0
2021-12-20 15:00:00,142.1,142.2,142.07,142.12,18209.0,129.4626,129.5537,129.4353,129.4808,18209.0
2021-12-20 15:05:00,142.14,142.19,142.06,142.15,21726.0,129.4991,129.5446,129.4262,129.5082,21726.0
2021-12-20 15:10:00,142.16,142.22,142.07,142.08,97728.0,129.5173,129.5719,129.4353,129.4444,97728.0
2021-12-20 15:15:00,142.08,142.29,142.05,142.18,55597.0,129.4444,129.6357,129.4171,129.5355,55597.0
2021-12-20 15:20:00,142.19,142.34,142.13,142.19,70420.0,129.5446,129.6813,129.4899,129.5446,70420.0
2021-12-20 15:25:00,142.17,142.39,142.15,142.34,39628.0,129.5264,129.7268,129.5082,129.6813,39628.0
2021-12-20 15:30:00,142.33,142.33,142.16,142.2,40677.0,129.6722,129.6722,129.5173,129.5537,40677.0
2021-12-20 15:35:00,142.2,142.26,142.11,142.22,56458.0,129.5537,129.6084,129.4717,129.5719,56458.0
2021-12-20 15:40:00,142.22,142.33,142.2,142.27,41188.0,129.5719,129.6722,129.5537,129.6175,41188.0
2021-12-20 15:45:00,142.25,142.45,142.19,142.34,381704.0,129.5993,129.7815,129.5446,129.6813,381704.0
2021-12-20 15:50:00,142.35,142.65,142.35,142.55,129114.0,129.6904,129.9637,129.6904,129.8726,129114.0
2021-12-20 15:55:00,142.57,142.77,142.54,142.62,162537.0,129.8908,130.073,129.8635,129.9364,162537.0
2021-12-21 09:30:00,143.33,143.82,143.33,143.71,188387.0,130.5832,131.0296,130.5832,130.9294,188387.0
2021-12-21 09:35:00,143.67,143.91,143.66,143.9,37527.0,130.893,131.1116,130.8839,131.1025,37527.0
2021-12-21 09:40:00,143.88,143.89,143.52,143.57,38903.0,131.0843,131.0934,130.7563,130.8019,38903.0
2021-12-21 09:45:00,143.6,143.67,143.45,143.48,38753.0,130.8292,130.893,130.6926,130.7199,38753.0
2021-12-21 09:50:00,143.43,143.52,143.31,143.48,44233.0,130.6743,130.7563,130.565,130.7199,44233.0
2021-12-21 09:55:00,143.48,143.55,143.36,143.54,18000.0,130.7199,130.7837,130.6106,130.7746,18000.0
2021-12-21 10:00:00,143.53,143.65,143.49,143.5,55761.0,130.7654,130.8748,130.729,130.7381,55761.0
2021-12-21 10:05:00,143.47,143.71,143.47,143.71,25800.0,130.7108,130.9294,130.7108,130.9294,25800.0
2021-12-21 10:10:00,143.69,143.86,143.68,143.86,30202.0,130.9112,131.0661,130.9021,131.0661,30202.0
2021-12-21 10:15:00,143.85,143.97,143.85,143.95,15087.0,131.057,131.1663,131.057,131.1481,15087.0
2021-12-21 10:20:00,143.95,144.05,143.89,143.91,34270.0,131.1481,131.2392,131.0934,131.1116,34270.0
2021-12-21 10:25:00,143.88,143.88,143.52,143.6,75218.0,131.0843,131.0843,130.7563,130.8292,75218.0
2021-12-21 10:30:00,143.64,143.7,143.6,143.6,17651.0,130.8657,130.9203,130.8292,130.8292,17651.0
2021-12-21 10:35:00,143.6,143.62,143.41,143.56,28607.0,130.8292,130.8474,130.6561,130.7928,28607.0
2021-12-21 10:40:00,143.55,143.69,143.54,143.65,15815.0,130.7837,130.9112,130.7746,130.8748,15815.0
2021-12-21 10:45:00,143.64,143.67,143.5,143.59,265941.0,130.8657,130.893,130.7381,130.8201,265941.0
2021-12-21 10:50:00,143.57,143.61,143.53,143.61,16170.0,130.8019,130.8383,130.7654,130.8383,16170.0
2021-12-21 10:55:00,143.61,143.66,143.52,143.55,15991.0,130.8383,130.8839,130.7563,130.7837,15991.0
2021-12-21 11:00:00,143.55,143.59,143.49,143.59,11428.0,130.7837,130.8201,130.729,130.8201,11428.0
2021-12-21 11:05:00,143.6,143.76,143.6,143.75,83705.0,130.8292,130.975,130.8292,130.9659,83705.0
2021-12-21 11:10:00,143.7,143.77,143.67,143.73,20153.0,130.9203,130.9841,130.893,130.9477,20153.0
2021-12-21 11:15:00,143.73,143.73,143.62,143.68,68839.0,130.9477,130.9477,130.8474,130.9021,68839.0
2021-12-21 11:20:00,143.7,143.77,143.68,143.74,38605.0,130.9203,130.9841,130.9021,130.9568,38605.0
2021-12-21 11:25:00,143.72,143.75,143.68,143.7,27063.0,130.9385,130.9659,130.9021,130.9203,27063.0
2021-12-21 11:30:00,143.69,143.78,143.69,143.72,14272.0,130.9112,130.9932,130.9112,130.9385,14272.0
2021-12-21 11:35:00,143.71,143.89,143.71,143.88,17685.0,130.9294,131.0934,130.9294,131.0843,17685.0
2021-12-21 11:40:00,143.89,144.2,143.89,144.19,28528.0,131.0934,131.3759,131.0934,131.3667,28528.0
2021-12-21 11:45:00,144.22,144.22,144.1,144.1,14085.0,131.3941,131.3941,131.2847,131.2847,14085.0
2021-12-21 11:50:00,144.12,144.15,144.08,144.15,69208.0,131.303,131.3303,131.2665,131.3303,69208.0
2021-12-21 11:55:00,144.14,144.15,143.98,144.03,23309.0,131.3212,131.3303,131.1754,131.221,23309.0
2021-12-21 12:00:00,144.05,144.09,144.02,144.04,22064.0,131.2392,131.2756,131.2119,131.2301,22064.0
2021-12-21 12:05:00,144.05,144.21,144.04,144.2,18638.0,131.2392,131.385,131.2301,131.3759,18638.0
2021-12-21 12:10:00,144.22,144.33,144.18,144.29,25551.0,131.3941,131.4943,131.3576,131.4579,25551.0
2021-12-21 12:15:00,144.3,144.36,144.25,144.28,6191.0,131.467,131.5216,131.4214,131.4487,6191.0
2021-12-21 12:20:00,144.28,144.28,144.21,144.28,13406.0,131.4487,131.4487,131.385,131.4487,13406.0
2021-12-21 12:25:00,144.28,144.29,144.21,144.28,18650.0,131.4487,131.4579,131.385,131.4487,18650.0
2021-12-21 12:30:00,144.3,144.34,144.25,144.32,16955.0,131.467,131.5034,131.4214,131.4852,16955.0
2021-12-21 12:35:00,144.29,144.38,144.29,144.34,11866.0,131.4579,131.5398,131.4579,131.5034,11866.0
2021-12-21 12:40:00,144.35,144.38,144.26,144.27,19977.0,131.5125,131.5398,131.4305,131.4396,19977.0
2021-12-21 12:45:00,144.27,144.38,144.27,144.36,8089.0,131.4396,131.5398,131.4396,131.5216,8089.0
2021-12-21 12:50:00,144.35,144.5,144.34,144.47,36026.0,131.5125,131.6492,131.5034,131.6218,36026.0
2021-12-21 12:55:00,144.47,144.53,144.44,144.49,19370.0,131.6218,131.6765,131.5945,131.6401,19370.0
2021-12-21 13:00:00,144.48,144.49,144.42,144.42,13485.0,131.631,131.6401,131.5763,131.5763,13485.0
2021-12-21 13:05:00,144.42,144.43,144.36,144.41,20962.0,131.5763,131.5854,131.5216,131.5672,20962.0
2021-12-21 13:10:00,144.41,144.42,144.33,144.36,12524.0,131.5672,131.5763,131.4943,131.5216,12524.0
2021-12-21 13:15:00,144.35,144.35,144.27,144.3,7061.0,131.5125,131.5125,131.4396,131.467,7061.0
2021-12-21 13:20:00,144.3,144.39,144.29,144.34,15365.0,131.467,131.549,131.4579,131.5034,15365.0
2021-12-21 13:25:00,144.34,144.37,144.3,144.32,20991.0,131.5034,131.5307,131.467,131.4852,20991.0
2021-12-21 13:30:00,144.33,144.35,144.26,144.31,50366.0,131.4943,131.5125,131.4305,131.4761,50366.0
2021-12-21 13:35:00,144.32,144.38,144.29,144.34,42536.0,131.4852,131.5398,131.4579,131.5034,42536.0
2021-12-21 13:40:00,144.33,144.39,144.31,144.39,13728.0,131.4943,131.549,131.4761,131.549,13728.0
2021-12-21 13:45:00,144.39,144.45,144.36,144.44,8499.0,131.549,131.6036,131.5216,131.5945,8499.0
2021-12-21 13:50:00,144.44,144.44,144.34,144.35,35154.0,131.5945,131.5945,131.5034,131.5125,35154.0
2021-12-21 13:55:00,144.35,144.37,144.29,144.29,16754.0,131.5125,131.5307,131.4579,131.4579,16754.0
2021-12-21 14:00:00,144.3,144.36,144.26,144.33,27194.0,131.467,131.5216,131.4305,131.4943,27194.0
2021-12-21 14:05:00,144.33,144.33,144.24,144.26,21835.0,131.4943,131.4943,131.4123,131.4305,21835.0
2021-12-21 14:10:00,144.25,144.26,144.21,144.22,12308.0,131.4214,131.4305,131.385,131.3941,12308.0
2021-12-21 14:15:00,144.22,144.23,144.12,144.14,29066.0,131.3941,131.4032,131.303,131.3212,29066.0
2021-12-21 14:20:00,144.14,144.15,144.06,144.07,14196.0,131.3212,131.3303,131.2483,131.2574,14196.0
2021-12-21 14:25:00,144.07,144.15,144.06,144.13,20768.0,131.2574,131.3303,131.2483,131.3121,20768.0
2021-12-21 14:30:00,144.15,144.18,144.12,144.17,21673.0,131.3303,131.3576,131.303,131.3485,21673.0
2021-12-21 14:35:00,144.17,144.17,143.95,143.95,24663.0,131.3485,131.3485,131.1481,131.1481,24663.0
2021-12-21 14:40:00,143.96,144.01,143.95,143.99,75909.0,131.1572,131.2028,131.1481,131.1845,75909.0
2021-12-21 14:45:00,143.99,144.12,143.99,144.04,32540.0,131.1845,131.303,131.1845,131.2301,32540.0
2021-12-21 14:50:00,144.05,144.08,143.99,144.02,23937.0,131.2392,131.2665,131.1845,131.2119,23937.0
2021-12-21 14:55:00,144.02,144.12,144.01,144.09,54399.0,131.2119,131.303,131.2028,131.2756,54399.0
2021-12-21 15:00:00,144.1,144.14,144.06,144.1,20395.0,131.2847,131.3212,131.2483,131.2847,20395.0
2021-12-21 15:05:00,144.09,144.11,144.04,144.06,25853.0,131.2756,131.2939,131.2301,131.2483,25853.0
2021-12-21 15:10:00,144.06,144.19,144.05,144.18,37623.0,131.2483,131.3667,131.2392,131.3576,37623.0
2021-12-21 15:15:00,144.19,144.29,144.18,144.28,26862.0,131.3667,131.4579,131.3576,131.4487,26862.0
2021-12-21 15:20:00,144.28,144.36,144.24,144.28,29292.0,131.4487,131.5216,131.4123,131.4487,29292.0
2021-12-21 15:25:00,144.28,144.3,144.2,144.21,26841.0,131.4487,131.467,131.3759,131.385,26841.0
2021-12-21 15:30:00,144.2,144.23,144.12,144.12,31034.0,131.3759,131.4032,131.303,131.303,31034.0
2021-12-21 15:35:00,144.12,144.17,144.04,144.06,41055.0,131.303,131.3485,131.2301,131.2483,41055.0
2021-12-21 15:40:00,144.07,144.1,143.94,143.96,29572.0,131.2574,131.2847,131.139,131.1572,29572.0
2021-12-21 15:45:00,143.95,143.96,143.81,143.84,64770.0,131.1481,131.1572,131.0205,131.0479,64770.0
2021-12-21 15:50:00,143.83,144.19,143.83,144.19,64476.0,131.0388,131.3667,131.0388,131.3667,64476.0
2021-12-21 15:55:00,144.18,144.28,144.13,144.27,46968.0,131.3576,131.4487,131.3121,131.4396,46968.0
2021-12-22 09:30:00,144.05,144.39,144.01,144.22,95342.0,131.2392,131.549,131.2028,131.3941,95342.0
2021-12-22 09:35:00,144.23,144.38,144.18,144.32,80170.0,131.4032,131.5398,131.3576,131.4852,80170.0
2021-12-22 09:40:00,144.32,144.32,144.13,144.14,37889.0,131.4852,131.4852,131.3121,131.3212,37889.0
2021-12-22 09:45:00,144.14,144.14,143.88,143.9,32947.0,131.3212,131.3212,131.0843,131.1025,32947.0
2021-12-22 09:50:00,143.9,143.96,143.81,143.95,36363.0,131.1025,131.1572,131.0205,131.1481,36363.0
2021-12-22 09:55:00,143.94,144.03,143.86,144.03,63611.0,131.139,131.221,131.0661,131.221,63611.0
2021-12-22 10:00:00,144.04,144.44,144.01,144.41,47578.0,131.2301,131.5945,131.2028,131.5672,47578.0
2021-12-22 10:05:00,144.4,144.42,144.24,144.26,15410.0,131.5581,131.5763,131.4123,131.4305,15410.0
2021-12-22 10:10:00,144.26,144.42,144.26,144.39,23206.0,131.4305,131.5763,131.4305,131.549,23206.0
2021-12-22 10:15:00,144.4,144.52,144.37,144.4,34041.0,131.5581,131.6674,131.5307,131.5581,34041.0
2021-12-22 10:20:00,144.4,144.43,144.34,144.4,13228.0,131.5581,131.5854,131.5034,131.5581,13228.0
2021-12-22 10:25:00,144.4,144.53,144.39,144.48,31752.0,131.5581,131.6765,131.549,131.631,31752.0
2021-12-22 10:30:00,144.47,144.53,144.39,144.5,21893.0,131.6218,131.6765,131.549,131.6492,21893.0
2021-12-22 10:35:00,144.5,144.69,144.45,144.63,47543.0,131.6492,131.8223,131.6036,131.7676,47543.0
2021-12-22 10:40:00,144.63,144.75,144.61,144.74,23270.0,131.7676,131.8769,131.7494,131.8678,23270.0
2021-12-22 10:45:00,144.74,144.83,144.73,144.81,19191.0,131.8678,131.9498,131.8587,131.9316,19191.0
2021-12-22 10:50:00,144.81,144.95,144.81,144.93,44125.0,131.9316,132.0592,131.9316,132.0409,44125.0
2021-12-22 10:55:00,144.94,144.99,144.89,144.95,18459.0,132.05,132.0956,132.0045,132.0592,18459.0
2021-12-22 11:00:00,144.94,144.96,144.87,144.92,20085.0,132.05,132.0683,131.9863,132.0318,20085.0
2021-12-22 11:05:00,144.93,144.94,144.83,144.87,35717.0,132.0409,132.05,131.9498,131.9863,35717.0
2021-12-22 11:10:00,144.85,144.98,144.83,144.96,118050.0,131.968,132.0865,131.9498,132.0683,118050.0
2021-12-22 11:15:00,144.94,144.94,144.87,144.9,14961.0,132.05,132.05,131.9863,132.0136,14961.0
2021-12-22 11:20:00,144.93,144.93,144.8,144.81,22782.0,132.0409,132.0409,131.9225,131.9316,22782.0
2021-12-22 11:25:00,144.79,144.87,144.76,144.87,29973.0,131.9134,131.9863,131.8861,131.9863,29973.0
2021-12-22 11:30:00,144.87,144.96,144.82,144.93,20892.0,131.9863,132.0683,131.9407,132.0409,20892.0
2021-12-22 11:35:00,144.94,144.95,144.9,144.9,11475.0,132.05,132.0592,132.0136,132.0136,11475.0
2021-12-22 11:40:00,144.91,144.91,144.82,144.82,11923.0,132.0227,132.0227,131.9407,131.9407,11923.0
2021-12-22 11:45:00,144.83,144.83,144.77,144.81,16487.0,131.9498,131.9498,131.8952,131.9316,16487.0
2021-12-22 11:50:00,144.83,144.85,144.78,144.78,12742.0,131.9498,131.968,131.9043,131.9043,12742.0
2021-12-22 11:55:00,144.8,144.84,144.77,144.83,11817.0,131.9225,131.9589,131.8952,131.9498,11817.0
2021-12-22 12:00:00,144.83,144.88,144.77,144.87,16908.0,131.9498,131.9954,131.8952,131.9863,16908.0
2021-12-22 12:05:00,144.87,144.91,144.86,144.91,13756.0,131.9863,132.0227,131.9772,132.0227,13756.0
2021-12-22 12:10:00,144.9,144.92,144.84,144.86,19030.0,132.0136,132.0318,131.9589,131.9772,19030.0
2021-12-22 12:15:00,144.87,144.87,144.84,144.87,15918.0,131.9863,131.9863,131.9589,131.9863,15918.0
2021-12-22 12:20:00,144.86,144.93,144.85,144.92,15554.0,131.9772,132.0409,131.968,132.0318,15554.0
2021-12-22 12:25:00,144.92,144.99,144.91,144.98,23331.0,132.0318,132.0956,132.0227,132.0865,23331.0
2021-12-22 12:30:00,144.98,145.01,144.98,144.99,13477.0,132.0865,132.1138,132.0865,132.0956,13477.0
2021-12-22 12:35:00,144.99,145.02,144.96,144.99,22178.0,132.0956,132.1229,132.0683,132.0956,22178.0
2021-12-22 12:40:00,144.99,145.05,144.98,145.04,8652.0,132.0956,132.1503,132.0865,132.1412,8652.0
2021-12-22 12:45:00,145.04,145.06,145.02,145.05,14198.0,132.1412,132.1594,132.1229,132.1503,14198.0
2021-12-22 12:50:00,145.06,145.15,145.05,145.15,17484.0,132.1594,132.2414,132.1503,132.2414,17484.0
2021-12-22 12:55:00,145.15,145.2,145.14,145.16,14381.0,132.2414,132.2869,132.2323,132.2505,14381.0
2021-12-22 13:00:00,145.16,145.16,145.1,145.11,15534.0,132.2505,132.2505,132.1958,132.2049,15534.0
2021-12-22 13:05:00,145.12,145.14,145.1,145.12,10883.0,132.214,132.2323,132.1958,132.214,10883.0
2021-12-22 13:10:00,145.12,145.15,145.09,145.14,12165.0,132.214,132.2414,132.1867,132.2323,12165.0
2021-12-22 13:15:00,145.13,145.14,145.09,145.1,8141.0,132.2231,132.2323,132.1867,132.1958,8141.0
2021-12-22 13:20:00,145.11,145.15,145.1,145.11,6755.0,132.2049,132.2414,132.1958,132.2049,6755.0
2021-12-22 13:25:00,145.11,145.15,145.09,145.14,8004.0,132.2049,132.2414,132.1867,132.2323,8004.0
2021-12-22 13:30:00,145.14,145.16,145.08,145.09,64812.0,132.2323,132.2505,132.1776,132.1867,64812.0
2021-12-22 13:35:00,145.07,145.11,145.03,145.04,25577.0,132.1685,132.2049,132.132,132.1412,25577.0
2021-12-22 13:40:00,145.04,145.08,145.0,145.04,16427.0,132.1412,132.1776,132.1047,132.1412,16427.0
2021-12-22 13:45:00,145.03,145.07,145.02,145.04,10404.0,132.132,132.1685,132.1229,132.1412,10404.0
2021-12-22 13:50:00,145.04,145.08,145.03,145.06,15019.0,132.1412,132.1776,132.132,132.1594,15019.0
2021-12-22 13:55:00,145.05,145.06,144.95,144.96,12110.0,132.1503,132.1594,132.0592,132.0683,12110.0
2021-12-22 14:00:00,144.95,144.96,144.85,144.88,23815.0,132.0592,132.0683,131.968,131.9954,23815.0
2021-12-22 14:05:00,144.88,144.9,144.82,144.87,23984.0,131.9954,132.0136,131.9407,131.9863,23984.0
2021-12-22 14:10:00,144.88,144.94,144.86,144.91,12353.0,131.9954,132.05,131.9772,132.0227,12353.0
2021-12-22 14:15:00,144.91,144.94,144.9,144.92,21348.0,132.0227,132.05,132.0136,132.0318,21348.0
2021-12-22 14:20:00,144.91,144.98,144.89,144.93,23897.0,132.0227,132.0865,132.0045,132.0409,23897.0
2021-12-22 14:25:00,144.93,144.93,144.79,144.81,21842.0,132.0409,132.0409,131.9134,131.9316,21842.0
2021-12-22 14:30:00,144.81,144.87,144.78,144.8,25362.0,131.9316,131.9863,131.9043,131.9225,25362.0
2021-12-22 14:35:00,144.8,144.86,144.79,144.82,73121.0,131.9225,131.9772,131.9134,131.9407,73121.0
2021-12-22 14:40:00,144.83,144.84,144.75,144.75,37835.0,131.9498,131.9589,131.8769,131.8769,37835.0
2021-12-22 14:45:00,144.75,144.84,144.75,144.84,25991.0,131.8769,131.9589,131.8769,131.9589,25991.0
2021-12-22 14:50:00,144.83,144.85,144.78,144.84,12162.0,131.9498,131.968,131.9043,131.9589,12162.0
2021-12-22 14:55:00,144.85,144.86,144.79,144.81,27536.0,131.968,131.9772,131.9134,131.9316,27536.0
2021-12-22 15:00:00,144.82,144.87,144.79,144.84,17761.0,131.9407,131.9863,131.9134,131.9589,17761.0
2021-12-22 15:05:00,144.84,144.86,144.81,144.84,30948.0,131.9589,131.9772,131.9316,131.9589,30948.0
2021-12-22 15:10:00,144.84,144.93,144.82,144.9,17809.0,131.9589,132.0409,131.9407,132.0136,17809.0
2021-12-22 15:15:00,144.9,144.92,144.82,144.84,19275.0,132.0136,132.0318,131.9407,131.9589,19275.0
2021-12-22 15:20:00,144.84,144.84,144.79,144.83,71167.0,131.9589,131.9589,131.9134,131.9498,71167.0
2021-12-22 15:25:00,144.83,144.93,144.83,144.86,42815.0,131.9498,132.0409,131.9498,131.9772,42815.0
2021-12-22 15:30:00,144.86,144.94,144.85,144.94,42195.0,131.9772,132.05,131.968,132.05,42195.0
2021-12-22 15:35:00,144.93,144.96,144.91,144.94,13108.0,132.0409,132.0683,132.0227,132.05,13108.0
2021-12-22 15:40:00,144.93,145.0,144.9,144.99,21236.0,132.0409,132.1047,132.0136,132.0956,21236.0
2021-12-22 15:45:00,144.98,145.05,144.96,145.02,41062.0,132.0865,132.1503,132.0683,132.1229,41062.0
2021-12-22 15:50:00,145.04,145.19,145.03,145.15,63693.0,132.1412,132.2778,132.132,132.2414,63693.0
2021-12-22 15:55:00,145.16,145.19,145.1,145.11,37368.0,132.2505,132.2778,132.1958,132.2049,37368.0
2021-12-23 09:30:00,145.64,146.05,145.61,146.02,122464.0,132.6878,133.0613,132.6605,133.034,122464.0
2021-12-23 09:35:00,146.02,146.39,146.01,146.35,83402.0,133.034,133.3711,133.0249,133.3346,83402.0
2021-12-23 09:40:00,146.32,146.37,146.15,146.36,49324.0,133.3073,133.3529,133.1524,133.3438,49324.0
2021-12-23 09:45:00,146.35,146.43,146.21,146.28,39644.0,133.3346,133.4075,133.2071,133.2709,39644.0
2021-12-23 09:50:00,146.27,146.33,146.16,146.2,18280.0,133.2618,133.3164,133.1615,133.198,18280.0
2021-12-23 09:55:00,146.2,146.22,146.11,146.11,26112.0,133.198,133.2162,133.116,133.116,26112.0
2021-12-23 10:00:00,146.11,146.14,146.01,146.07,27235.0,133.116,133.1433,133.0249,133.0796,27235.0
2021-12-23 10:05:00,146.08,146.12,146.04,146.11,15884.0,133.0887,133.1251,133.0522,133.116,15884.0
2021-12-23 10:10:00,146.11,146.21,146.07,146.2,42216.0,133.116,133.2071,133.0796,133.198,42216.0
2021-12-23 10:15:00,146.21,146.25,146.14,146.16,31783.0,133.2071,133.2435,133.1433,133.1615,31783.0
2021-12-23 10:20:00,146.17,146.22,146.12,146.2,12198.0,133.1707,133.2162,133.1251,133.198,12198.0
2021-12-23 10:25:00,146.19,146.19,146.1,146.11,51640.0,133.1889,133.1889,133.1069,133.116,51640.0
2021-12-23 10:30:00,146.11,146.19,146.06,146.08,29484.0,133.116,133.1889,133.0704,133.0887,29484.0
2021-12-23 10:35:00,146.07,146.15,146.06,146.13,21087.0,133.0796,133.1524,133.0704,133.1342,21087.0
2021-12-23 10:40:00,146.13,146.15,146.1,146.14,17548.0,133.1342,133.1524,133.1069,133.1433,17548.0
2021-12-23 10:45:00,146.14,146.15,146.08,146.13,11718.0,133.1433,133.1524,133.0887,133.1342,11718.0
2021-12-23 10:50:00,146.11,146.17,146.08,146.12,27225.0,133.116,133.1707,133.0887,133.1251,27225.0
2021-12-23 10:55:00,146.13,146.18,146.11,146.18,14070.0,133.1342,133.1798,133.116,133.1798,14070.0
2021-12-23 11:00:00,146.17,146.2,146.1,146.15,13860.0,133.1707,133.198,133.1069,133.1524,13860.0
2021-12-23 11:05:00,146.15,146.25,146.14,146.22,10534.0,133.1524,133.2435,133.1433,133.2162,10534.0
2021-12-23 11:10:00,146.21,146.24,146.18,146.22,19216.0,133.2071,133.2344,133.1798,133.2162,19216.0
2021-12-23 11:15:00,146.23,146.24,146.19,146.22,11719.0,133.2253,133.2344,133.1889,133.2162,11719.0
2021-12-23 11:20:00,146.22,146.22,146.14,146.19,61493.0,133.2162,133.2162,133.1433,133.1889,61493.0
2021-12-23 11:25:00,146.19,146.22,146.1,146.12,20623.0,133.1889,133.2162,133.1069,133.1251,20623.0
2021-12-23 11:30:00,146.14,146.16,146.11,146.14,18316.0,133.1433,133.1615,133.116,133.1433,18316.0
2021-12-23 11:35:00,146.15,146.15,146.1,146.11,22086.0,133.1524,133.1524,133.1069,133.116,22086.0
2021-12-23 11:40:00,146.13,146.15,146.09,146.1,8286.0,133.1342,133.1524,133.0978,133.1069,8286.0
2021-12-23 11:45:00,146.1,146.16,146.1,146.13,10574.0,133.1069,133.1615,133.1069,133.1342,10574.0
2021-12-23 11:50:00,146.12,146.16,146.11,146.15,18438.0,133.1251,133.1615,133.116,133.1524,18438.0
2021-12-23 11:55:00,146.16,146.2,146.15,146.17,7762.0,133.1615,133.198,133.1524,133.1707,7762.0
2021-12-23 12:00:00,146.15,146.16,146.1,146.11,65449.0,133.1524,133.1615,133.1069,133.116,65449.0
2021-12-23 12:05:00,146.11,146.14,146.04,146.05,16383.0,133.116,133.1433,133.0522,133.0613,16383.0
2021-12-23 12:10:00,146.05,146.09,146.04,146.05,21231.0,133.0613,133.0978,133.0522,133.0613,21231.0
2021-12-23 12:15:00,146.05,146.09,146.04,146.08,14856.0,133.0613,133.0978,133.0522,133.0887,14856.0
2021-12-23 12:20:00,146.06,146.1,146.05,146.09,8898.0,133.0704,133.1069,133.0613,133.0978,8898.0
2021-12-23 12:25:00,146.09,146.12,146.07,146.11,10547.0,133.0978,133.1251,133.0796,133.116,10547.0
2021-12-23 12:30:00,146.1,146.15,146.09,146.13,24196.0,133.1069,133.1524,133.0978,133.1342,24196.0
2021-12-23 12:35:00,146.14,146.14,146.11,146.12,3440.0,133.1433,133.1433,133.116,133.1251,3440.0
2021-12-23 12:40:00,146.12,146.15,146.07,146.08,26397.0,133.1251,133.1524,133.0796,133.0887,26397.0
2021-12-23 12:45:00,146.07,146.07,146.03,146.04,4073.0,133.0796,133.0796,133.0431,133.0522,4073.0
2021-12-23 12:50:00,146.04,146.07,146.03,146.06,7042.0,133.0522,133.0796,133.0431,133.0704,7042.0
2021-12-23 12:55:00,146.08,146.08,146.04,146.06,7946.0,133.0887,133.0887,133.0522,133.0704,7946.0
2021-12-23 13:00:00,146.07,146.09,146.03,146.03,12496.0,133.0796,133.0978,133.0431,133.0431,12496.0
2021-12-23 13:05:00,146.05,146.06,146.03,146.05,14252.0,133.0613,133.0704,133.0431,133.0613,14252.0
2021-12-23 13:10:00,146.05,146.06,146.01,146.03,11958.0,133.0613,133.0704,133.0249,133.0431,11958.0
2021-12-23 13:15:00,146.01,146.02,145.98,146.01,20328.0,133.0249,133.034,132.9976,133.0249,20328.0
2021-12-23 13:20:00,146.02,146.02,145.99,146.01,17838.0,133.034,133.034,133.0067,133.0249,17838.0
2021-12-23 13:25:00,146.01,146.09,146.0,146.09,24312.0,133.0249,133.0978,133.0158,133.0978,24312.0
2021-12-23 13:30:00,146.09,146.09,146.05,146.06,28300.0,133.0978,133.0978,133.0613,133.0704,28300.0
2021-12-23 13:35:00,146.06,146.1,146.05,146.09,11220.0,133.0704,133.1069,133.0613,133.0978,11220.0
2021-12-23 13:40:00,146.09,146.1,146.05,146.05,33731.0,133.0978,133.1069,133.0613,133.0613,33731.0
2021-12-23 13:45:00,146.06,146.12,146.06,146.1,18007.0,133.0704,133.1251,133.0704,133.1069,18007.0
2021-12-23 13:50:00,146.11,146.15,146.1,146.14,6024.0,133.116,133.1524,133.1069,133.1433,6024.0
2021-12-23 13:55:00,146.15,146.2,146.15,146.2,14680.0,133.1524,133.198,133.1524,133.198,14680.0
2021-12-23 14:00:00,146.2,146.24,146.18,146.22,7877.0,133.198,133.2344,133.1798,133.2162,7877.0
2021-12-23 14:05:00,146.22,146.26,146.22,146.23,10252.0,133.2162,133.2527,133.2162,133.2253,10252.0
2021-12-23 14:10:00,146.24,146.25,146.22,146.22,10819.0,133.2344,133.2435,133.2162,133.2162,10819.0
2021-12-23 14:15:00,146.23,146.3,146.21,146.3,13749.0,133.2253,133.2891,133.2071,133.2891,13749.0
2021-12-23 14:20:00,146.29,146.32,146.28,146.32,54801.0,133.28,133.3073,133.2709,133.3073,54801.0
2021-12-23 14:25:00,146.31,146.34,146.3,146.31,3790.0,133.2982,133.3255,133.2891,133.2982,3790.0
2021-12-23 14:30:00,146.31,146.32,146.29,146.32,9718.0,133.2982,133.3073,133.28,133.3073,9718.0
2021-12-23 14:35:00,146.31,146.33,146.29,146.31,25632.0,133.2982,133.3164,133.28,133.2982,25632.0
2021-12-23 14:40:00,146.3,146.31,146.27,146.28,25850.0,133.2891,133.2982,133.2618,133.2709,25850.0
2021-12-23 14:45:00,146.28,146.32,146.27,146.31,15555.0,133.2709,133.3073,133.2618,133.2982,15555.0
2021-12-23 14:50:00,146.31,146.37,146.3,146.36,27383.0,133.2982,133.3529,133.2891,133.3438,27383.0
2021-12-23 14:55:00,146.36,146.37,146.33,146.34,11030.0,133.3438,133.3529,133.3164,133.3255,11030.0
2021-12-23 15:00:00,146.34,146.35,146.27,146.27,32671.0,133.3255,133.3346,133.2618,133.2618,32671.0
2021-12-23 15:05:00,146.25,146.31,146.25,146.28,21639.0,133.2435,133.2982,133.2435,133.2709,21639.0
2021-12-23 15:10:00,146.28,146.32,146.27,146.32,44285.0,133.2709,133.3073,133.2618,133.3073,44285.0
2021-12-23 15:15:00,146.33,146.34,146.25,146.28,21115.0,133.3164,133.3255,133.2435,133.2709,21115.0
2021-12-23 15:20:00,146.29,146.3,146.27,146.28,23289.0,133.28,133.2891,133.2618,133.2709,23289.0
2021-12-23 15:25:00,146.27,146.29,146.23,146.29,123840.0,133.2618,133.28,133.2253,133.28,123840.0
2021-12-23 15:30:00,146.28,146.28,146.18,146.19,34753.0,133.2709,133.2709,133.1798,133.1889,34753.0
2021-12-23 15:35:00,146.19,146.31,146.18,146.26,24341.0,133.1889,133.2982,133.1798,133.2527,24341.0
2021-12-23 15:40:00,146.26,146.27,146.21,146.26,13368.0,133.2527,133.2618,133.2071,133.2527,13368.0
2021-12-23 15:45:00,146.27,146.36,146.27,146.34,54544.0,133.2618,133.3438,133.2618,133.3255,54544.0
2021-12-23 15:50:00,146.34,146.43,146.31,146.33,63656.0,133.3255,133.4075,133.2982,133.3164,63656.0
2021-12-23 15:55:00,146.33,146.33,145.95,145.96,37105.0,133.3164,133.3164,132.9702,132.9793,37105.0
2021-12-27 09:30:00,145.37,145.63,145.3,145.3,126821.0,133.2579,133.4962,133.1937,133.1937,126821.0
2021-12-27 09:35:00,145.28,145.34,145.11,145.18,21534.0,133.1754,133.2304,133.0195,133.0837,21534.0
2021-12-27 09:40:00,145.19,145.4,145.16,145.31,29283.0,133.0928,133.2854,133.0653,133.2029,29283.0
2021-12-27 09:45:00,145.33,145.7,145.33,145.7,24215.0,133.2212,133.5604,133.2212,133.5604,24215.0
2021-12-27 09:50:00,145.7,145.75,145.53,145.54,28029.0,133.5604,133.6062,133.4045,133.4137,28029.0
2021-12-27 09:55:00,145.55,145.55,145.36,145.4,19849.0,133.4229,133.4229,133.2487,133.2854,19849.0
2021-12-27 10:00:00,145.41,145.47,145.36,145.47,27327.0,133.2945,133.3495,133.2487,133.3495,27327.0
2021-12-27 10:05:00,145.48,145.55,145.43,145.52,33380.0,133.3587,133.4229,133.3129,133.3954,33380.0
2021-12-27 10:10:00,145.54,145.63,145.5,145.63,35578.0,133.4137,133.4962,133.377,133.4962,35578.0
2021-12-27 10:15:00,145.6,145.66,145.59,145.63,16735.0,133.4687,133.5237,133.4595,133.4962,16735.0
2021-12-27 10:20:00,145.64,145.73,145.63,145.7,18331.0,133.5054,133.5879,133.4962,133.5604,18331.0
2021-12-27 10:25:00,145.71,145.8,145.63,145.79,31627.0,133.5695,133.652,133.4962,133.6429,31627.0
2021-12-27 10:30:00,145.8,145.81,145.7,145.74,11697.0,133.652,133.6612,133.5604,133.597,11697.0
2021-12-27 10:35:00,145.73,145.76,145.68,145.7,29728.0,133.5879,133.6154,133.542,133.5604,29728.0
2021-12-27 10:40:00,145.71,145.8,145.7,145.78,26524.0,133.5695,133.652,133.5604,133.6337,26524.0
2021-12-27 10:45:00,145.79,145.82,145.72,145.81,34805.0,133.6429,133.6704,133.5787,133.6612,34805.0
2021-12-27 10:50:00,145.83,145.87,145.82,145.84,6973.0,133.6795,133.7162,133.6704,133.6887,6973.0
2021-12-27 10:55:00,145.84,145.88,145.81,145.88,17025.0,133.6887,133.7254,133.6612,133.7254,17025.0
2021-12-27 11:00:00,145.88,145.93,145.87,145.93,13112.0,133.7254,133.7712,133.7162,133.7712,13112.0
2021-12-27 11:05:00,145.92,145.93,145.87,145.93,14991.0,133.762,133.7712,133.7162,133.7712,14991.0
2021-12-27 11:10:00,145.93,145.95,145.87,145.88,16704.0,133.7712,133.7895,133.7162,133.7254,16704.0
2021-12-27 11:15:00,145.88,145.91,145.83,145.88,18929.0,133.7254,133.7529,133.6795,133.7254,18929.0
2021-12-27 11:20:00,145.88,145.94,145.85,145.9,33126.0,133.7254,133.7804,133.6979,133.7437,33126.0
2021-12-27 11:25:00,145.91,145.95,145.87,145.94,39145.0,133.7529,133.7895,133.7162,133.7804,39145.0
2021-12-27 11:30:00,145.93,145.95,145.9,145.91,11829.0,133.7712,133.7895,133.7437,133.7529,11829.0
2021-12-27 11:35:00,145.91,145.97,145.89,145.96,22172.0,133.7529,133.8079,133.7345,133.7987,22172.0
2021-12-27 11:40:00,145.96,145.99,145.93,145.95,19865.0,133.7987,133.8262,133.7712,133.7895,19865.0
2021-12-27 11:45:00,145.95,145.96,145.91,145.94,8885.0,133.7895,133.7987,133.7529,133.7804,8885.0
2021-12-27 11:50:00,145.94,146.0,145.93,146.0,11733.0,133.7804,133.8354,133.7712,133.8354,11733.0
2021-12-27 11:55:00,145.97,146.0,145.96,146.0,16001.0,133.8079,133.8354,133.7987,133.8354,16001.0
2021-12-27 12:00:00,146.0,146.06,145.98,146.06,22887.0,133.8354,133.8904,133.817,133.8904,22887.0
2021-12-27 12:05:00,146.05,146.07,146.04,146.04,8554.0,133.8812,133.8995,133.872,133.872,8554.0
2021-12-27 12:10:00,146.04,146.07,146.01,146.07,30117.0,133.872,133.8995,133.8445,133.8995,30117.0
2021-12-27 12:15:00,146.06,146.09,146.05,146.09,9094.0,133.8904,133.9179,133.8812,133.9179,9094.0
2021-12-27 12:20:00,146.1,146.12,146.08,146.09,8953.0,133.927,133.9454,133.9087,133.9179,8953.0
2021-12-27 12:25:00,146.08,146.1,146.06,146.07,14872.0,133.9087,133.927,133.8904,133.8995,14872.0
2021-12-27 12:30:00,146.08,146.08,146.02,146.04,12240.0,133.9087,133.9087,133.8537,133.872,12240.0
2021-12-27 12:35:00,146.02,146.06,146.01,146.06,19262.0,133.8537,133.8904,133.8445,133.8904,19262.0
2021-12-27 12:40:00,146.04,146.11,146.04,146.08,13238.0,133.872,133.9362,133.872,133.9087,13238.0
2021-12-27 12:45:00,146.08,146.12,146.07,146.12,9009.0,133.9087,133.9454,133.8995,133.9454,9009.0
2021-12-27 12:50:00,146.11,146.11,146.08,146.08,15453.0,133.9362,133.9362,133.9087,133.9087,15453.0
2021-12-27 12:55:00,146.08,146.12,146.07,146.11,13301.0,133.9087,133.9454,133.8995,133.9362,13301.0
2021-12-27 13:00:00,146.09,146.11,146.07,146.1,13674.0,133.9179,133.9362,133.8995,133.927,13674.0
2021-12-27 13:05:00,146.11,146.13,146.1,146.13,13136.0,133.9362,133.9545,133.927,133.9545,13136.0
2021-12-27 13:10:00,146.14,146.15,146.09,146.12,8329.0,133.9637,133.9729,133.9179,133.9454,8329.0
2021-12-27 13:15:00,146.13,146.13,146.08,146.12,6221.0,133.9545,133.9545,133.9087,133.9454,6221.0
2021-12-27 13:20:00,146.11,146.13,146.08,146.12,9672.0,133.9362,133.9545,133.9087,133.9454,9672.0
2021-12-27 13:25:00,146.11,146.17,146.11,146.13,14388.0,133.9362,133.9912,133.9362,133.9545,14388.0
2021-12-27 13:30:00,146.12,146.13,146.1,146.11,21543.0,133.9454,133.9545,133.927,133.9362,21543.0
2021-12-27 13:35:00,146.11,146.14,146.1,146.13,40253.0,133.9362,133.9637,133.927,133.9545,40253.0
2021-12-27 13:40:00,146.13,146.14,146.1,146.13,11720.0,133.9545,133.9637,133.927,133.9545,11720.0
2021-12-27 13:45:00,146.13,146.16,146.11,146.16,16465.0,133.9545,133.982,133.9362,133.982,16465.0
2021-12-27 13:50:00,146.16,146.19,146.14,146.19,14551.0,133.982,134.0095,133.9637,134.0095,14551.0
2021-12-27 13:55:00,146.19,146.21,146.17,146.19,18622.0,134.0095,134.0279,133.9912,134.0095,18622.0
2021-12-27 14:00:00,146.19,146.19,146.12,146.18,19145.0,134.0095,134.0095,133.9454,134.0004,19145.0
2021-12-27 14:05:00,146.18,146.2,146.16,146.19,37178.0,134.0004,134.0187,133.982,134.0095,37178.0
2021-12-27 14:10:00,146.19,146.21,146.18,146.18,34873.0,134.0095,134.0279,134.0004,134.0004,34873.0
2021-12-27 14:15:00,146.17,146.18,146.14,146.16,24596.0,133.9912,134.0004,133.9637,133.982,24596.0
2021-12-27 14:20:00,146.16,146.22,146.16,146.21,16277.0,133.982,134.037,133.982,134.0279,16277.0
2021-12-27 14:25:00,146.21,146.29,146.2,146.28,17557.0,134.0279,134.1012,134.0187,134.092,17557.0
2021-12-27 14:30:00,146.28,146.32,146.26,146.26,31873.0,134.092,134.1287,134.0737,134.0737,31873.0
2021-12-27 14:35:00,146.27,146.29,146.23,146.24,19510.0,134.0829,134.1012,134.0462,134.0554,19510.0
2021-12-27 14:40:00,146.24,146.26,146.2,146.2,12370.0,134.0554,134.0737,134.0187,134.0187,12370.0
2021-12-27 14:45:00,146.2,146.2,146.13,146.14,16144.0,134.0187,134.0187,133.9545,133.9637,16144.0
2021-12-27 14:50:00,146.14,146.16,146.11,146.12,19033.0,133.9637,133.982,133.9362,133.9454,19033.0
2021-12-27 14:55:00,146.12,146.19,146.11,146.18,31885.0,133.9454,134.0095,133.9362,134.0004,31885.0
2021-12-27 15:00:00,146.17,146.19,146.1,146.19,26112.0,133.9912,134.0095,133.927,134.0095,26112.0
2021-12-27 15:05:00,146.18,146.18,146.09,146.13,24541.0,134.0004,134.0004,133.9179,133.9545,24541.0
2021-12-27 15:10:00,146.13,146.13,146.06,146.11,18757.0,133.9545,133.9545,133.8904,133.9362,18757.0
2021-12-27 15:15:00,146.1,146.12,146.04,146.11,28162.0,133.927,133.9454,133.872,133.9362,28162.0
2021-12-27 15:20:00,146.11,146.18,146.1,146.17,23383.0,133.9362,134.0004,133.927,133.9912,23383.0
2021-12-27 15:25:00,146.16,146.24,146.16,146.23,25673.0,133.982,134.0554,133.982,134.0462,25673.0
2021-12-27 15:30:00,146.23,146.29,146.23,146.25,22896.0,134.0462,134.1012,134.0462,134.0645,22896.0
2021-12-27 15:35:00,146.24,146.25,146.2,146.21,31911.0,134.0554,134.0645,134.0187,134.0279,31911.0
2021-12-27 15:40:00,146.21,146.33,146.21,146.31,88989.0,134.0279,134.1379,134.0279,134.1195,88989.0
2021-12-27 15:45:00,146.32,146.41,146.31,146.38,39156.0,134.1287,134.2112,134.1195,134.1837,39156.0
2021-12-27 15:50:00,146.38,146.54,146.38,146.51,100505.0,134.1837,134.3304,134.1837,134.3029,100505.0
2021-12-27 15:55:00,146.51,146.58,146.46,146.58,94214.0,134.3029,134.367,134.257,134.367,94214.0
2021-12-28 09:30:00,146.59,146.96,146.53,146.94,89114.0,134.3762,134.7154,134.3212,134.697,89114.0
2021-12-28 09:35:00,146.93,147.18,146.93,147.13,55166.0,134.6879,134.917,134.6879,134.8712,55166.0
2021-12-28 09:40:00,147.14,147.22,147.05,147.11,31133.0,134.8804,134.9537,134.7979,134.8529,31133.0
2021-12-28 09:45:00,147.11,147.16,146.95,146.99,29438.0,134.8529,134.8987,134.7062,134.7429,29438.0
2021-12-28 09:50:00,147.0,147.13,146.97,147.13,20169.0,134.752,134.8712,134.7245,134.8712,20169.0
2021-12-28 09:55:00,147.12,147.28,147.09,147.21,16096.0,134.862,135.0087,134.8345,134.9445,16096.0
2021-12-28 10:00:00,147.19,147.33,147.18,147.31,21799.0,134.9262,135.0545,134.917,135.0362,21799.0
2021-12-28 10:05:00,147.3,147.31,147.1,147.11,28004.0,135.027,135.0362,134.8437,134.8529,28004.0
2021-12-28 10:10:00,147.12,147.28,147.11,147.28,11363.0,134.862,135.0087,134.8529,135.0087,11363.0
2021-12-28 10:15:00,147.27,147.28,147.17,147.17,13407.0,134.9995,135.0087,134.9079,134.9079,13407.0
2021-12-28 10:20:00,147.19,147.26,147.15,147.22,26409.0,134.9262,134.9904,134.8895,134.9537,26409.0
2021-12-28 10:25:00,147.23,147.23,147.15,147.15,10804.0,134.9629,134.9629,134.8895,134.8895,10804.0
2021-12-28 10:30:00,147.16,147.17,147.09,147.14,8604.0,134.8987,134.9079,134.8345,134.8804,8604.0
2021-12-28 10:35:00,147.14,147.15,147.04,147.06,9309.0,134.8804,134.8895,134.7887,134.807,9309.0
2021-12-28 10:40:00,147.06,147.12,147.0,147.1,26574.0,134.807,134.862,134.752,134.8437,26574.0
2021-12-28 10:45:00,147.09,147.13,147.07,147.11,18151.0,134.8345,134.8712,134.8162,134.8529,18151.0
2021-12-28 10:50:00,147.1,147.12,146.99,147.0,21344.0,134.8437,134.862,134.7429,134.752,21344.0
2021-12-28 10:55:00,147.0,147.04,147.0,147.02,24616.0,134.752,134.7887,134.752,134.7704,24616.0
2021-12-28 11:00:00,147.01,147.04,146.98,147.01,32636.0,134.7612,134.7887,134.7337,134.7612,32636.0
2021-12-28 11:05:00,147.01,147.02,146.94,147.0,24516.0,134.7612,134.7704,134.697,134.752,24516.0
2021-12-28 11:10:00,147.0,147.05,147.0,147.02,24188.0,134.752,134.7979,134.752,134.7704,24188.0
2021-12-28 11:15:00,147.02,147.02,146.96,147.0,19111.0,134.7704,134.7704,134.7154,134.752,19111.0
2021-12-28 11:20:00,147.0,147.08,146.99,147.02,29199.0,134.752,134.8254,134.7429,134.7704,29199.0
2021-12-28 11:25:00,147.01,147.01,146.91,147.01,91621.0,134.7612,134.7612,134.6695,134.7612,91621.0
2021-12-28 11:30:00,147.02,147.09,146.96,147.09,51174.0,134.7704,134.8345,134.7154,134.8345,51174.0
2021-12-28 11:35:00,147.08,147.15,147.06,147.13,29833.0,134.8254,134.8895,134.807,134.8712,29833.0
2021-12-28 11:40:00,147.13,147.13,147.07,147.08,15003.0,134.8712,134.8712,134.8162,134.8254,15003.0
2021-12-28 11:45:00,147.08,147.09,147.06,147.07,25603.0,134.8254,134.8345,134.807,134.8162,25603.0
2021-12-28 11:50:00,147.07,147.15,147.07,147.12,37842.0,134.8162,134.8895,134.8162,134.862,37842.0
2021-12-28 11:55:00,147.11,147.14,147.07,147.08,17584.0,134.8529,134.8804,134.8162,134.8254,17584.0
2021-12-28 12:00:00,147.07,147.07,147.02,147.03,17592.0,134.8162,134.8162,134.7704,134.7795,17592.0
2021-12-28 12:05:00,147.02,147.03,146.96,146.97,89215.0,134.7704,134.7795,134.7154,134.7245,89215.0
2021-12-28 12:10:00,146.96,146.98,146.92,146.95,8541.0,134.7154,134.7337,134.6787,134.7062,8541.0
2021-12-28 12:15:00,146.95,146.95,146.9,146.92,10103.0,134.7062,134.7062,134.6604,134.6787,10103.0
2021-12-28 12:20:00,146.91,146.92,146.88,146.91,9708.0,134.6695,134.6787,134.642,134.6695,9708.0
2021-12-28 12:25:00,146.9,146.9,146.75,146.77,38431.0,134.6604,134.6604,134.5229,134.5412,38431.0
2021-12-28 12:30:00,146.79,146.79,146.62,146.62,15128.0,134.5595,134.5595,134.4037,134.4037,15128.0
2021-12-28 12:35:00,146.65,146.7,146.64,146.68,9596.0,134.4312,134.477,134.422,134.4587,9596.0
2021-12-28 12:40:00,146.69,146.69,146.66,146.69,4918.0,134.4679,134.4679,134.4404,134.4679,4918.0
2021-12-28 12:45:00,146.68,146.7,146.62,146.66,7326.0,134.4587,134.477,134.4037,134.4404,7326.0
2021-12-28 12:50:00,146.66,146.74,146.65,146.74,14603.0,134.4404,134.5137,134.4312,134.5137,14603.0
2021-12-28 12:55:00,146.77,146.83,146.77,146.81,16444.0,134.5412,134.5962,134.5412,134.5779,16444.0
2021-12-28 13:00:00,146.79,146.86,146.77,146.86,15397.0,134.5595,134.6237,134.5412,134.6237,15397.0
2021-12-28 13:05:00,146.86,146.9,146.86,146.89,10369.0,134.6237,134.6604,134.6237,134.6512,10369.0
2021-12-28 13:10:00,146.87,146.9,146.85,146.86,19412.0,134.6329,134.6604,134.6145,134.6237,19412.0
2021-12-28 13:15:00,146.85,146.91,146.85,146.85,14210.0,134.6145,134.6695,134.6145,134.6145,14210.0
2021-12-28 13:20:00,146.86,146.89,146.82,146.86,19056.0,134.6237,134.6512,134.587,134.6237,19056.0
2021-12-28 13:25:00,146.87,146.87,146.81,146.86,13337.0,134.6329,134.6329,134.5779,134.6237,13337.0
2021-12-28 13:30:00,146.84,146.89,146.83,146.88,36597.0,134.6054,134.6512,134.5962,134.642,36597.0
2021-12-28 13:35:00,146.87,146.89,146.84,146.84,9678.0,134.6329,134.6512,134.6054,134.6054,9678.0
2021-12-28 13:40:00,146.82,146.93,146.82,146.86,10571.0,134.587,134.6879,134.587,134.6237,10571.0
2021-12-28 13:45:00,146.88,146.9,146.87,146.9,4883.0,134.642,134.6604,134.6329,134.6604,4883.0
2021-12-28 13:50:00,146.9,146.96,146.9,146.94,10608.0,134.6604,134.7154,134.6604,134.697,10608.0
2021-12-28 13:55:00,146.97,147.06,146.96,147.06,32451.0,134.7245,134.807,134.7154,134.807,32451.0
2021-12-28 14:00:00,147.06,147.07,146.87,146.87,18499.0,134.807,134.8162,134.6329,134.6329,18499.0
2021-12-28 14:05:00,146.88,146.92,146.86,146.86,13803.0,134.642,134.6787,134.6237,134.6237,13803.0
2021-12-28 14:10:00,146.87,146.87,146.82,146.84,9352.0,134.6329,134.6329,134.587,134.6054,9352.0
2021-12-28 14:15:00,146.84,146.91,146.84,146.88,11028.0,134.6054,134.6695,134.6054,134.642,11028.0
2021-12-28 14:20:00,146.88,146.92,146.87,146.89,19445.0,134.642,134.6787,134.6329,134.6512,19445.0
2021-12-28 14:25:00,146.89,146.9,146.83,146.84,13261.0,134.6512,134.6604,134.5962,134.6054,13261.0
2021-12-28 14:30:00,146.84,146.88,146.82,146.85,13369.0,134.6054,134.642,134.587,134.6145,13369.0
2021-12-28 14:35:00,146.84,146.85,146.82,146.85,8994.0,134.6054,134.6145,134.587,134.6145,8994.0
2021-12-28 14:40:00,146.84,146.89,146.83,146.88,9181.0,134.6054,134.6512,134.5962,134.642,9181.0
2021-12-28 14:45:00,146.88,146.92,146.85,146.92,24553.0,134.642,134.6787,134.6145,134.6787,24553.0
2021-12-28 14:50:00,146.91,146.93,146.86,146.92,17672.0,134.6695,134.6879,134.6237,134.6787,17672.0
2021-12-28 14:55:00,146.94,146.95,146.89,146.95,9459.0,134.697,134.7062,134.6512,134.7062,9459.0
2021-12-28 15:00:00,146.95,146.96,146.9,146.93,11761.0,134.7062,134.7154,134.6604,134.6879,11761.0
2021-12-28 15:05:00,146.92,146.96,146.88,146.96,10770.0,134.6787,134.7154,134.642,134.7154,10770.0
2021-12-28 15:10:00,146.96,146.99,146.94,146.98,32450.0,134.7154,134.7429,134.697,134.7337,32450.0
2021-12-28 15:15:00,146.99,146.99,146.9,146.91,33031.0,134.7429,134.7429,134.6604,134.6695,33031.0
2021-12-28 15:20:00,146.91,146.96,146.87,146.88,40112.0,134.6695,134.7154,134.6329,134.642,40112.0
2021-12-28 15:25:00,146.89,146.95,146.88,146.94,12464.0,134.6512,134.7062,134.642,134.697,12464.0
2021-12-28 15:30:00,146.93,147.0,146.81,146.89,14685.0,134.6879,134.752,134.5779,134.6512,14685.0
2021-12-28 15:35:00,146.89,146.93,146.87,146.9,35346.0,134.6512,134.6879,134.6329,134.6604,35346.0
2021-12-28 15:40:00,146.9,147.03,146.89,146.97,25033.0,134.6604,134.7795,134.6512,134.7245,25033.0
2021-12-28 15:45:00,146.96,147.1,146.96,147.07,32185.0,134.7154,134.8437,134.7154,134.8162,32185.0
2021-12-28 15:50:00,147.05,147.05,146.82,146.87,50405.0,134.7979,134.7979,134.587,134.6329,50405.0
2021-12-28 15:55:00,146.86,146.93,146.81,146.93,91397.0,134.6237,134.6879,134.5779,134.6879,91397.0
2021-12-29 09:30:00,146.98,147.07,146.8,147.07,68233.0,134.7337,134.8162,134.5687,134.8162,68233.0
2021-12-29 09:35:00,147.06,147.16,147.02,147.1,82812.0,134.807,134.8987,134.7704,134.8437,82812.0
2021-12-29 09:40:00,147.09,147.23,147.05,147.09,33609.0,134.8345,134.9629,134.7979,134.8345,33609.0
2021-12-29 09:45:00,147.08,147.22,147.07,147.14,58767.0,134.8254,134.9537,134.8162,134.8804,58767.0
2021-12-29 09:50:00,147.1,147.2,147.04,147.17,29680.0,134.8437,134.9354,134.7887,134.9079,29680.0
2021-12-29 09:55:00,147.16,147.17,147.05,147.08,19557.0,134.8987,134.9079,134.7979,134.8254,19557.0
2021-12-29 10:00:00,147.09,147.18,147.06,147.13,26496.0,134.8345,134.917,134.807,134.8712,26496.0
2021-12-29 10:05:00,147.14,147.19,147.09,147.18,25333.0,134.8804,134.9262,134.8345,134.917,25333.0
2021-12-29 10:10:00,147.18,147.21,146.98,147.1,55106.0,134.917,134.9445,134.7337,134.8437,55106.0
2021-12-29 10:15:00,147.11,147.26,146.97,147.24,30931.0,134.8529,134.9904,134.7245,134.972,30931.0
2021-12-29 10:20:00,147.22,147.3,147.19,147.29,62777.0,134.9537,135.027,134.9262,135.0179,62777.0
2021-12-29 10:25:00,147.29,147.29,147.07,147.09,27800.0,135.0179,135.0179,134.8162,134.8345,27800.0
2021-12-29 10:30:00,147.12,147.22,147.1,147.21,27517.0,134.862,134.9537,134.8437,134.9445,27517.0
2021-12-29 10:35:00,147.21,147.24,147.17,147.23,13783.0,134.9445,134.972,134.9079,134.9629,13783.0
2021-12-29 10:40:00,147.22,147.29,147.2,147.26,45618.0,134.9537,135.0179,134.9354,134.9904,45618.0
2021-12-29 10:45:00,147.25,147.34,147.25,147.29,19426.0,134.9812,135.0637,134.9812,135.0179,19426.0
2021-12-29 10:50:00,147.3,147.32,147.23,147.23,13113.0,135.027,135.0454,134.9629,134.9629,13113.0
2021-12-29 10:55:00,147.25,147.26,147.17,147.2,9079.0,134.9812,134.9904,134.9079,134.9354,9079.0
2021-12-29 11:00:00,147.2,147.24,147.19,147.19,15683.0,134.9354,134.972,134.9262,134.9262,15683.0
2021-12-29 11:05:00,147.19,147.2,147.14,147.16,9654.0,134.9262,134.9354,134.8804,134.8987,9654.0
2021-12-29 11:10:00,147.15,147.15,147.04,147.06,11586.0,134.8895,134.8895,134.7887,134.807,11586.0
2021-12-29 11:15:00,147.08,147.11,147.07,147.08,12606.0,134.8254,134.8529,134.8162,134.8254,12606.0
2021-12-29 11:20:00,147.09,147.13,147.08,147.11,15417.0,134.8345,134.8712,134.8254,134.8529,15417.0
2021-12-29 11:25:00,147.11,147.13,147.03,147.03,10861.0,134.8529,134.8712,134.7795,134.7795,10861.0
2021-12-29 11:30:00,147.04,147.05,146.97,147.05,11964.0,134.7887,134.7979,134.7245,134.7979,11964.0
2021-12-29 11:35:00,147.06,147.09,147.03,147.05,18481.0,134.807,134.8345,134.7795,134.7979,18481.0
2021-12-29 11:40:00,147.05,147.1,147.02,147.06,20164.0,134.7979,134.8437,134.7704,134.807,20164.0
2021-12-29 11:45:00,147.07,147.13,147.06,147.12,10222.0,134.8162,134.8712,134.807,134.862,10222.0
2021-12-29 11:50:00,147.12,147.17,147.1,147.11,14807.0,134.862,134.9079,134.8437,134.8529,14807.0
2021-12-29 11:55:00,147.14,147.14,147.09,147.1,9683.0,134.8804,134.8804,134.8345,134.8437,9683.0
2021-12-29 12:00:00,147.11,147.12,147.09,147.12,18172.0,134.8529,134.862,134.8345,134.862,18172.0
2021-12-29 12:05:00,147.11,147.13,147.06,147.06,12361.0,134.8529,134.8712,134.807,134.807,12361.0
2021-12-29 12:10:00,147.06,147.07,147.01,147.01,7719.0,134.807,134.8162,134.7612,134.7612,7719.0
2021-12-29 12:15:00,147.01,147.01,146.96,146.99,19630.0,134.7612,134.7612,134.7154,134.7429,19630.0
2021-12-29 12:20:00,147.0,147.03,147.0,147.0,5213.0,134.752,134.7795,134.752,134.752,5213.0
2021-12-29 12:25:00,147.0,147.07,146.98,147.06,73319.0,134.752,134.8162,134.7337,134.807,73319.0
2021-12-29 12:30:00,147.06,147.1,147.05,147.1,12177.0,134.807,134.8437,134.7979,134.8437,12177.0
2021-12-29 12:35:00,147.1,147.16,147.1,147.16,19661.0,134.8437,134.8987,134.8437,134.8987,19661.0
2021-12-29 12:40:00,147.16,147.18,147.14,147.15,8278.0,134.8987,134.917,134.8804,134.8895,8278.0
2021-12-29 12:45:00,147.14,147.16,147.12,147.16,14123.0,134.8804,134.8987,134.862,134.8987,14123.0
2021-12-29 12:50:00,147.16,147.18,147.15,147.17,4878.0,134.8987,134.917,134.8895,134.9079,4878.0
2021-12-29 12:55:00,147.17,147.21,147.17,147.2,17284.0,134.9079,134.9445,134.9079,134.9354,17284.0
2021-12-29 13:00:00,147.21,147.25,147.2,147.24,27630.0,134.9445,134.9812,134.9354,134.972,27630.0
2021-12-29 13:05:00,147.24,147.26,147.22,147.25,6224.0,134.972,134.9904,134.9537,134.9812,6224.0
2021-12-29 13:10:00,147.25,147.26,147.24,147.25,7966.0,134.9812,134.9904,134.972,134.9812,7966.0
2021-12-29 13:15:00,147.24,147.25,147.21,147.23,10399.0,134.972,134.9812,134.9445,134.9629,10399.0
2021-12-29 13:20:00,147.23,147.23,147.18,147.21,8658.0,134.9629,134.9629,134.917,134.9445,8658.0
2021-12-29 13:25:00,147.21,147.22,147.2,147.2,10289.0,134.9445,134.9537,134.9354,134.9354,10289.0
2021-12-29 13:30:00,147.2,147.24,147.2,147.21,29952.0,134.9354,134.972,134.9354,134.9445,29952.0
2021-12-29 13:35:00,147.21,147.22,147.16,147.17,9595.0,134.9445,134.9537,134.8987,134.9079,9595.0
2021-12-29 13:40:00,147.17,147.2,147.16,147.19,11445.0,134.9079,134.9354,134.8987,134.9262,11445.0
2021-12-29 13:45:00,147.19,147.24,147.19,147.21,12376.0,134.9262,134.972,134.9262,134.9445,12376.0
2021-12-29 13:50:00,147.2,147.27,147.19,147.27,13257.0,134.9354,134.9995,134.9262,134.9995,13257.0
2021-12-29 13:55:00,147.25,147.29,147.23,147.28,21650.0,134.9812,135.0179,134.9629,135.0087,21650.0
2021-12-29 14:00:00,147.29,147.29,147.22,147.22,53078.0,135.0179,135.0179,134.9537,134.9537,53078.0
2021-12-29 14:05:00,147.24,147.29,147.23,147.29,16439.0,134.972,135.0179,134.9629,135.0179,16439.0
2021-12-29 14:10:00,147.3,147.3,147.25,147.28,15300.0,135.027,135.027,134.9812,135.0087,15300.0
2021-12-29 14:15:00,147.28,147.31,147.27,147.3,11656.0,135.0087,135.0362,134.9995,135.027,11656.0
2021-12-29 14:20:00,147.3,147.31,147.26,147.26,71857.0,135.027,135.0362,134.9904,134.9904,71857.0
2021-12-29 14:25:00,147.27,147.27,147.24,147.25,8918.0,134.9995,134.9995,134.972,134.9812,8918.0
2021-12-29 14:30:00,147.25,147.25,147.21,147.22,11249.0,134.9812,134.9812,134.9445,134.9537,11249.0
2021-12-29 14:35:00,147.23,147.24,147.21,147.22,14640.0,134.9629,134.972,134.9445,134.9537,14640.0
2021-12-29 14:40:00,147.22,147.22,147.18,147.2,24000.0,134.9537,134.9537,134.917,134.9354,24000.0
2021-12-29 14:45:00,147.21,147.22,147.19,147.19,9779.0,134.9445,134.9537,134.9262,134.9262,9779.0
2021-12-29 14:50:00,147.19,147.23,147.19,147.21,16365.0,134.9262,134.9629,134.9262,134.9445,16365.0
2021-12-29 14:55:00,147.21,147.23,147.2,147.23,16295.0,134.9445,134.9629,134.9354,134.9629,16295.0
2021-12-29 15:00:00,147.22,147.27,147.19,147.25,19460.0,134.9537,134.9995,134.9262,134.9812,19460.0
2021-12-29 15:05:00,147.25,147.33,147.23,147.31,18154.0,134.9812,135.0545,134.9629,135.0362,18154.0
2021-12-29 15:10:00,147.31,147.36,147.31,147.33,12233.0,135.0362,135.082,135.0362,135.0545,12233.0
2021-12-29 15:15:00,147.33,147.39,147.33,147.38,21804.0,135.0545,135.1095,135.0545,135.1004,21804.0
2021-12-29 15:20:00,147.37,147.41,147.34,147.4,16924.0,135.0912,135.1279,135.0637,135.1187,16924.0
2021-12-29 15:25:00,147.4,147.46,147.37,147.46,28815.0,135.1187,135.1737,135.0912,135.1737,28815.0
2021-12-29 15:30:00,147.46,147.49,147.4,147.48,33456.0,135.1737,135.2012,135.1187,135.192,33456.0
2021-12-29 15:35:00,147.48,147.52,147.41,147.42,26258.0,135.192,135.2287,135.1279,135.137,26258.0
2021-12-29 15:40:00,147.42,147.44,147.36,147.39,23345.0,135.137,135.1554,135.082,135.1095,23345.0
2021-12-29 15:45:00,147.39,147.53,147.38,147.5,27299.0,135.1095,135.2379,135.1004,135.2104,27299.0
2021-12-29 15:50:00,147.5,147.55,147.36,147.38,186801.0,135.2104,135.2562,135.082,135.1004,186801.0
2021-12-29 15:55:00,147.37,147.37,147.21,147.24,80038.0,135.0912,135.0912,134.9445,134.972,80038.0
2021-12-30 09:30:00,147.48,147.78,147.48,147.76,224520.0,135.192,135.4671,135.192,135.4487,224520.0
2021-12-30 09:35:00,147.8,148.02,147.8,147.94,44932.0,135.4854,135.6871,135.4854,135.6137,44932.0
2021-12-30 09:40:00,147.93,147.95,147.77,147.77,61548.0,135.6046,135.6229,135.4579,135.4579,61548.0
2021-12-30 09:45:00,147.75,147.92,147.74,147.92,21336.0,135.4396,135.5954,135.4304,135.5954,21336.0
2021-12-30 09:50:00,147.94,147.94,147.67,147.67,16257.0,135.6137,135.6137,135.3662,135.3662,16257.0
2021-12-30 09:55:00,147.68,147.7,147.62,147.65,19670.0,135.3754,135.3937,135.3204,135.3479,19670.0
2021-12-30 10:00:00,147.64,147.65,147.51,147.52,35314.0,135.3387,135.3479,135.2195,135.2287,35314.0
2021-12-30 10:05:00,147.53,147.66,147.52,147.59,23870.0,135.2379,135.3571,135.2287,135.2929,23870.0
2021-12-30 10:10:00,147.57,147.61,147.56,147.59,31613.0,135.2745,135.3112,135.2654,135.2929,31613.0
2021-12-30 10:15:00,147.6,147.65,147.57,147.62,24652.0,135.302,135.3479,135.2745,135.3204,24652.0
2021-12-30 10:20:00,147.61,147.62,147.48,147.56,57528.0,135.3112,135.3204,135.192,135.2654,57528.0
2021-12-30 10:25:00,147.56,147.62,147.49,147.5,21636.0,135.2654,135.3204,135.2012,135.2104,21636.0
2021-12-30 10:30:00,147.5,147.55,147.44,147.51,6601.0,135.2104,135.2562,135.1554,135.2195,6601.0
2021-12-30 10:35:00,147.51,147.52,147.36,147.38,24615.0,135.2195,135.2287,135.082,135.1004,24615.0
2021-12-30 10:40:00,147.38,147.46,147.38,147.46,11882.0,135.1004,135.1737,135.1004,135.1737,11882.0
2021-12-30 10:45:00,147.44,147.44,147.4,147.41,14990.0,135.1554,135.1554,135.1187,135.1279,14990.0
2021-12-30 10:50:00,147.41,147.45,147.39,147.42,11301.0,135.1279,135.1645,135.1095,135.137,11301.0
2021-12-30 10:55:00,147.4,147.44,147.36,147.44,19238.0,135.1187,135.1554,135.082,135.1554,19238.0
2021-12-30 11:00:00,147.43,147.51,147.4,147.49,14855.0,135.1462,135.2195,135.1187,135.2012,14855.0
2021-12-30 11:05:00,147.49,147.5,147.37,147.4,154614.0,135.2012,135.2104,135.0912,135.1187,154614.0
2021-12-30 11:10:00,147.41,147.43,147.37,147.4,12285.0,135.1279,135.1462,135.0912,135.1187,12285.0
2021-12-30 11:15:00,147.39,147.41,147.35,147.37,26117.0,135.1095,135.1279,135.0729,135.0912,26117.0
2021-12-30 11:20:00,147.37,147.37,147.33,147.34,10974.0,135.0912,135.0912,135.0545,135.0637,10974.0
2021-12-30 11:25:00,147.34,147.38,147.33,147.34,11243.0,135.0637,135.1004,135.0545,135.0637,11243.0
2021-12-30 11:30:00,147.35,147.44,147.35,147.44,11186.0,135.0729,135.1554,135.0729,135.1554,11186.0
2021-12-30 11:35:00,147.4,147.45,147.38,147.4,14519.0,135.1187,135.1645,135.1004,135.1187,14519.0
2021-12-30 11:40:00,147.41,147.42,147.32,147.36,24733.0,135.1279,135.137,135.0454,135.082,24733.0
2021-12-30 11:45:00,147.36,147.38,147.32,147.36,12470.0,135.082,135.1004,135.0454,135.082,12470.0
2021-12-30 11:50:00,147.34,147.36,147.31,147.32,23566.0,135.0637,135.082,135.0362,135.0454,23566.0
2021-12-30 11:55:00,147.32,147.37,147.32,147.36,7438.0,135.0454,135.0912,135.0454,135.082,7438.0
2021-12-30 12:00:00,147.36,147.36,147.31,147.33,9043.0,135.082,135.082,135.0362,135.0545,9043.0
2021-12-30 12:05:00,147.33,147.33,147.28,147.29,21045.0,135.0545,135.0545,135.0087,135.0179,21045.0
2021-12-30 12:10:00,147.3,147.3,147.23,147.25,17445.0,135.027,135.027,134.9629,134.9812,17445.0
2021-12-30 12:15:00,147.24,147.26,147.2,147.22,21305.0,134.972,134.9904,134.9354,134.9537,21305.0
2021-12-30 12:20:00,147.22,147.23,147.2,147.21,11058.0,134.9537,134.9629,134.9354,134.9445,11058.0
2021-12-30 12:25:00,147.2,147.25,147.19,147.25,10339.0,134.9354,134.9812,134.9262,134.9812,10339.0
2021-12-30 12:30:00,147.25,147.28,147.23,147.27,10510.0,134.9812,135.0087,134.9629,134.9995,10510.0
2021-12-30 12:35:00,147.27,147.3,147.25,147.28,15175.0,134.9995,135.027,134.9812,135.0087,15175.0
2021-12-30 12:40:00,147.27,147.32,147.26,147.31,22693.0,134.9995,135.0454,134.9904,135.0362,22693.0
2021-12-30 12:45:00,147.33,147.36,147.32,147.34,19563.0,135.0545,135.082,135.0454,135.0637,19563.0
2021-12-30 12:50:00,147.33,147.37,147.31,147.34,13172.0,135.0545,135.0912,135.0362,135.0637,13172.0
2021-12-30 12:55:00,147.34,147.42,147.34,147.42,8856.0,135.0637,135.137,135.0637,135.137,8856.0
2021-12-30 13:00:00,147.41,147.44,147.4,147.43,4738.0,135.1279,135.1554,135.1187,135.1462,4738.0
2021-12-30 13:05:00,147.43,147.45,147.41,147.44,4270.0,135.1462,135.1645,135.1279,135.1554,4270.0
2021-12-30 13:10:00,147.44,147.44,147.4,147.4,5497.0,135.1554,135.1554,135.1187,135.1187,5497.0
2021-12-30 13:15:00,147.41,147.42,147.34,147.35,7784.0,135.1279,135.137,135.0637,135.0729,7784.0
2021-12-30 13:20:00,147.36,147.37,147.33,147.34,6594.0,135.082,135.0912,135.0545,135.0637,6594.0
2021-12-30 13:25:00,147.32,147.35,147.3,147.33,44589.0,135.0454,135.0729,135.027,135.0545,44589.0
2021-12-30 13:30:00,147.32,147.34,147.31,147.33,21526.0,135.0454,135.0637,135.0362,135.0545,21526.0
2021-12-30 13:35:00,147.32,147.34,147.3,147.34,12523.0,135.0454,135.0637,135.027,135.0637,12523.0
2021-12-30 13:40:00,147.33,147.35,147.31,147.35,12140.0,135.0545,135.0729,135.0362,135.0729,12140.0
2021-12-30 13:45:00,147.35,147.45,147.35,147.44,24049.0,135.0729,135.1645,135.0729,135.1554,24049.0
2021-12-30 13:50:00,147.44,147.49,147.44,147.48,8207.0,135.1554,135.2012,135.1554,135.192,8207.0
2021-12-30 13:55:00,147.47,147.49,147.46,147.48,36227.0,135.1829,135.2012,135.1737,135.192,36227.0
2021-12-30 14:00:00,147.47,147.5,147.43,147.43,40354.0,135.1829,135.2104,135.1462,135.1462,40354.0
2021-12-30 14:05:00,147.43,147.47,147.41,147.43,18259.0,135.1462,135.1829,135.1279,135.1462,18259.0
2021-12-30 14:10:00,147.43,147.44,147.39,147.4,4080.0,135.1462,135.1554,135.1095,135.1187,4080.0
2021-12-30 14:15:00,147.4,147.46,147.38,147.45,19728.0,135.1187,135.1737,135.1004,135.1645,19728.0
2021-12-30 14:20:00,147.44,147.46,147.42,147.46,26337.0,135.1554,135.1737,135.137,135.1737,26337.0
2021-12-30 14:25:00,147.46,147.5,147.45,147.49,10985.0,135.1737,135.2104,135.1645,135.2012,10985.0
2021-12-30 14:30:00,147.48,147.49,147.44,147.47,6903.0,135.192,135.2012,135.1554,135.1829,6903.0
2021-12-30 14:35:00,147.49,147.5,147.46,147.48,4453.0,135.2012,135.2104,135.1737,135.192,4453.0
2021-12-30 14:40:00,147.47,147.52,147.47,147.52,7307.0,135.1829,135.2287,135.1829,135.2287,7307.0
2021-12-30 14:45:00,147.5,147.51,147.46,147.47,10828.0,135.2104,135.2195,135.1737,135.1829,10828.0
2021-12-30 14:50:00,147.47,147.47,147.42,147.44,10629.0,135.1829,135.1829,135.137,135.1554,10629.0
2021-12-30 14:55:00,147.45,147.47,147.44,147.46,6916.0,135.1645,135.1829,135.1554,135.1737,6916.0
2021-12-30 15:00:00,147.46,147.47,147.37,147.41,8568.0,135.1737,135.1829,135.0912,135.1279,8568.0
2021-12-30 15:05:00,147.42,147.44,147.4,147.42,13008.0,135.137,135.1554,135.1187,135.137,13008.0
2021-12-30 15:10:00,147.43,147.44,147.39,147.41,25652.0,135.1462,135.1554,135.1095,135.1279,25652.0
2021-12-30 15:15:00,147.41,147.46,147.4,147.45,11178.0,135.1279,135.1737,135.1187,135.1645,11178.0
2021-12-30 15:20:00,147.46,147.47,147.37,147.38,16532.0,135.1737,135.1829,135.0912,135.1004,16532.0
2021-12-30 15:25:00,147.37,147.42,147.36,147.38,48411.0,135.0912,135.137,135.082,135.1004,48411.0
2021-12-30 15:30:00,147.37,147.4,147.32,147.34,15481.0,135.0912,135.1187,135.0454,135.0637,15481.0
2021-12-30 15:35:00,147.32,147.38,147.31,147.36,16219.0,135.0454,135.1004,135.0362,135.082,16219.0
2021-12-30 15:40:00,147.36,147.37,147.25,147.31,20740.0,135.082,135.0912,134.9812,135.0362,20740.0
2021-12-30 15:45:00,147.3,147.37,147.19,147.25,40802.0,135.027,135.0912,134.9262,134.9812,40802.0
2021-12-30 15:50:00,147.24,147.26,147.03,147.17,55289.0,134.972,134.9904,134.7795,134.9079,55289.0
2021-12-30 15:55:00,147.18,147.2,146.94,147.04,143425.0,134.917,134.9354,134.697,134.7887,143425.0
2021-12-31 09:30:00,146.94,147.27,146.9,147.27,53189.0,134.697,134.9995,134.6604,134.9995,53189.0
2021-12-31 09:35:00,147.32,147.4,147.28,147.35,42549.0,135.0454,135.1187,135.0087,135.0729,42549.0
2021-12-31 09:40:00,147.32,147.36,147.05,147.06,29581.0,135.0454,135.082,134.7979,134.807,29581.0
2021-12-31 09:45:00,147.06,147.19,147.04,147.16,24993.0,134.807,134.9262,134.7887,134.8987,24993.0
2021-12-31 09:50:00,147.15,147.25,147.12,147.24,17637.0,134.8895,134.9812,134.862,134.972,17637.0
2021-12-31 09:55:00,147.21,147.25,147.0,147.08,24854.0,134.9445,134.9812,134.752,134.8254,24854.0
2021-12-31 10:00:00,147.1,147.22,146.92,147.19,35950.0,134.8437,134.9537,134.6787,134.9262,35950.0
2021-12-31 10:05:00,147.2,147.28,147.17,147.18,30262.0,134.9354,135.0087,134.9079,134.917,30262.0
2021-12-31 10:10:00,147.19,147.22,147.11,147.13,9921.0,134.9262,134.9537,134.8529,134.8712,9921.0
2021-12-31 10:15:00,147.11,147.18,147.07,147.15,22234.0,134.8529,134.917,134.8162,134.8895,22234.0
2021-12-31 10:20:00,147.14,147.15,147.03,147.05,9415.0,134.8804,134.8895,134.7795,134.7979,9415.0
2021-12-31 10:25:00,147.04,147.16,147.04,147.14,35085.0,134.7887,134.8987,134.7887,134.8804,35085.0
2021-12-31 10:30:00,147.15,147.15,146.94,146.96,40640.0,134.8895,134.8895,134.697,134.7154,40640.0
2021-12-31 10:35:00,146.97,147.02,146.93,146.97,29090.0,134.7245,134.7704,134.6879,134.7245,29090.0
2021-12-31 10:40:00,146.97,146.97,146.88,146.97,13627.0,134.7245,134.7245,134.642,134.7245,13627.0
2021-12-31 10:45:00,146.99,147.0,146.92,146.97,18210.0,134.7429,134.752,134.6787,134.7245,18210.0
2021-12-31 10:50:00,146.97,147.07,146.95,147.06,41237.0,134.7245,134.8162,134.7062,134.807,41237.0
2021-12-31 10:55:00,147.06,147.11,147.04,147.1,25441.0,134.807,134.8529,134.7887,134.8437,25441.0
2021-12-31 11:00:00,147.14,147.17,147.04,147.07,11073.0,134.8804,134.9079,134.7887,134.8162,11073.0
2021-12-31 11:05:00,147.08,147.12,147.06,147.11,8756.0,134.8254,134.862,134.807,134.8529,8756.0
2021-12-31 11:10:00,147.11,147.24,147.1,147.17,12433.0,134.8529,134.972,134.8437,134.9079,12433.0
2021-12-31 11:15:00,147.17,147.25,147.17,147.22,8813.0,134.9079,134.9812,134.9079,134.9537,8813.0
2021-12-31 11:20:00,147.22,147.22,147.17,147.18,6769.0,134.9537,134.9537,134.9079,134.917,6769.0
2021-12-31 11:25:00,147.18,147.18,147.07,147.08,6218.0,134.917,134.917,134.8162,134.8254,6218.0
2021-12-31 11:30:00,147.09,147.12,147.06,147.08,8231.0,134.8345,134.862,134.807,134.8254,8231.0
2021-12-31 11:35:00,147.08,147.11,147.05,147.07,17391.0,134.8254,134.8529,134.7979,134.8162,17391.0
2021-12-31 11:40:00,147.07,147.1,147.06,147.06,13239.0,134.8162,134.8437,134.807,134.807,13239.0
2021-12-31 11:45:00,147.07,147.09,147.0,147.03,10663.0,134.8162,134.8345,134.752,134.7795,10663.0
2021-12-31 11:50:00,147.02,147.05,146.97,147.0,7707.0,134.7704,134.7979,134.7245,134.752,7707.0
2021-12-31 11:55:00,147.0,147.04,146.95,146.97,7053.0,134.752,134.7887,134.7062,134.7245,7053.0
2021-12-31 12:00:00,146.95,147.03,146.91,147.01,19257.0,134.7062,134.7795,134.6695,134.7612,19257.0
2021-12-31 12:05:00,147.01,147.05,147.0,147.04,9356.0,134.7612,134.7979,134.752,134.7887,9356.0
2021-12-31 12:10:00,147.03,147.04,147.01,147.02,10269.0,134.7795,134.7887,134.7612,134.7704,10269.0
2021-12-31 12:15:00,147.04,147.04,146.94,146.94,26840.0,134.7887,134.7887,134.697,134.697,26840.0
2021-12-31 12:20:00,146.94,146.97,146.91,146.97,7318.0,134.697,134.7245,134.6695,134.7245,7318.0
2021-12-31 12:25:00,146.96,146.99,146.95,146.96,6392.0,134.7154,134.7429,134.7062,134.7154,6392.0
2021-12-31 12:30:00,146.96,146.97,146.92,146.93,1943.0,134.7154,134.7245,134.6787,134.6879,1943.0
2021-12-31 12:35:00,146.97,147.07,146.96,147.06,6817.0,134.7245,134.8162,134.7154,134.807,6817.0
2021-12-31 12:40:00,147.08,147.16,147.08,147.13,10160.0,134.8254,134.8987,134.8254,134.8712,10160.0
2021-12-31 12:45:00,147.15,147.16,147.12,147.15,5934.0,134.8895,134.8987,134.862,134.8895,5934.0
2021-12-31 12:50:00,147.14,147.21,147.14,147.2,19693.0,134.8804,134.9445,134.8804,134.9354,19693.0
2021-12-31 12:55:00,147.21,147.33,147.19,147.32,7002.0,134.9445,135.0545,134.9262,135.0454,7002.0
2021-12-31 13:00:00,147.32,147.34,147.29,147.31,11246.0,135.0454,135.0637,135.0179,135.0362,11246.0
2021-12-31 13:05:00,147.32,147.37,147.32,147.34,8854.0,135.0454,135.0912,135.0454,135.0637,8854.0
2021-12-31 13:10:00,147.32,147.35,147.32,147.33,13648.0,135.0454,135.0729,135.0454,135.0545,13648.0
2021-12-31 13:15:00,147.32,147.33,147.26,147.27,13551.0,135.0454,135.0545,134.9904,134.9995,13551.0
2021-12-31 13:20:00,147.26,147.33,147.26,147.31,10818.0,134.9904,135.0545,134.9904,135.0362,10818.0
2021-12-31 13:25:00,147.3,147.36,147.29,147.36,5138.0,135.027,135.082,135.0179,135.082,5138.0
2021-12-31 13:30:00,147.36,147.43,147.35,147.41,23359.0,135.082,135.1462,135.0729,135.1279,23359.0
2021-12-31 13:35:00,147.41,147.43,147.38,147.39,6017.0,135.1279,135.1462,135.1004,135.1095,6017.0
2021-12-31 13:40:00,147.39,147.4,147.32,147.33,5776.0,135.1095,135.1187,135.0454,135.0545,5776.0
2021-12-31 13:45:00,147.33,147.36,147.31,147.35,5818.0,135.0545,135.082,135.0362,135.0729,5818.0
2021-12-31 13:50:00,147.33,147.41,147.33,147.4,10023.0,135.0545,135.1279,135.0545,135.1187,10023.0
2021-12-31 13:55:00,147.41,147.48,147.4,147.48,18714.0,135.1279,135.192,135.1187,135.192,18714.0
2021-12-31 14:00:00,147.48,147.52,147.45,147.52,26075.0,135.192,135.2287,135.1645,135.2287,26075.0
2021-12-31 14:05:00,147.52,147.6,147.52,147.54,23709.0,135.2287,135.302,135.2287,135.247,23709.0
2021-12-31 14:10:00,147.54,147.55,147.5,147.5,4154.0,135.247,135.2562,135.2104,135.2104,4154.0
2021-12-31 14:15:00,147.48,147.48,147.38,147.41,5533.0,135.192,135.192,135.1004,135.1279,5533.0
2021-12-31 14:20:00,147.38,147.45,147.37,147.39,30542.0,135.1004,135.1645,135.0912,135.1095,30542.0
2021-12-31 14:25:00,147.39,147.46,147.37,147.43,36212.0,135.1095,135.1737,135.0912,135.1462,36212.0
2021-12-31 14:30:00,147.42,147.49,147.42,147.42,6676.0,135.137,135.2012,135.137,135.137,6676.0
2021-12-31 14:35:00,147.42,147.46,147.4,147.46,6035.0,135.137,135.1737,135.1187,135.1737,6035.0
2021-12-31 14:40:00,147.46,147.47,147.41,147.41,10668.0,135.1737,135.1829,135.1279,135.1279,10668.0
2021-12-31 14:45:00,147.4,147.41,147.36,147.36,6834.0,135.1187,135.1279,135.082,135.082,6834.0
2021-12-31 14:50:00,147.36,147.38,147.33,147.35,8253.0,135.082,135.1004,135.0545,135.0729,8253.0
2021-12-31 14:55:00,147.36,147.36,147.32,147.36,31618.0,135.082,135.082,135.0454,135.082,31618.0
2021-12-31 15:00:00,147.37,147.47,147.37,147.46,14213.0,135.0912,135.1829,135.0912,135.1737,14213.0
2021-12-31 15:05:00,147.44,147.46,147.41,147.43,9473.0,135.1554,135.1737,135.1279,135.1462,9473.0
2021-12-31 15:10:00,147.43,147.47,147.36,147.37,7969.0,135.1462,135.1829,135.082,135.0912,7969.0
2021-12-31 15:15:00,147.36,147.47,147.34,147.47,14293.0,135.082,135.1829,135.0637,135.1829,14293.0
2021-12-31 15:20:00,147.46,147.46,147.4,147.46,64582.0,135.1737,135.1737,135.1187,135.1737,64582.0
2021-12-31 15:25:00,147.46,147.57,147.46,147.56,38171.0,135.1737,135.2745,135.1737,135.2654,38171.0
2021-12-31 15:30:00,147.54,147.56,147.44,147.46,18829.0,135.247,135.2654,135.1554,135.1737,18829.0
2021-12-31 15:35:00,147.47,147.53,147.43,147.53,18430.0,135.1829,135.2379,135.1462,135.2379,18430.0
2021-12-31 15:40:00,147.53,147.57,147.48,147.56,73601.0,135.2379,135.2745,135.192,135.2654,73601.0
2021-12-31 15:45:00,147.56,147.65,147.51,147.51,68076.0,135.2654,135.3479,135.2195,135.2195,68076.0
2021-12-31 15:50:00,147.49,147.52,147.16,147.17,64172.0,135.2012,135.2287,134.8987,134.9079,64172.0
2021-12-31 15:55:00,147.14,147.19,147.07,147.1,128670.0,134.8804,134.9262,134.8162,134.8437,128670.0
2022-01-03 09:30:00,147.35,147.45,147.08,147.35,114405.0,135.0729,135.1645,134.8254,135.0729,114405.0
2022-01-03 09:35:00,147.36,147.46,147.26,147.37,48906.0,135.082,135.1737,134.9904,135.0912,48906.0
2022-01-03 09:40:00,147.36,147.46,147.35,147.42,92402.0,135.082,135.1737,135.0729,135.137,92402.0
2022-01-03 09:45:00,147.42,147.45,146.78,146.85,47666.0,135.137,135.1645,134.5504,134.6145,47666.0
2022-01-03 09:50:00,146.88,147.27,146.68,147.21,31259.0,134.642,134.9995,134.4587,134.9445,31259.0
2022-01-03 09:55:00,147.17,147.3,147.1,147.14,21565.0,134.9079,135.027,134.8437,134.8804,21565.0
2022-01-03 10:00:00,147.14,147.31,146.94,147.05,25072.0,134.8804,135.0362,134.697,134.7979,25072.0
2022-01-03 10:05:00,147.06,147.11,146.98,147.08,26898.0,134.807,134.8529,134.7337,134.8254,26898.0
2022-01-03 10:10:00,147.13,147.38,147.13,147.35,66444.0,134.8712,135.1004,134.8712,135.0729,66444.0
2022-01-03 10:15:00,147.32,147.45,147.26,147.4,92364.0,135.0454,135.1645,134.9904,135.1187,92364.0
2022-01-03 10:20:00,147.4,147.53,147.37,147.48,31350.0,135.1187,135.2379,135.0912,135.192,31350.0
2022-01-03 10:25:00,147.45,147.57,147.44,147.57,51082.0,135.1645,135.2745,135.1554,135.2745,51082.0
2022-01-03 10:30:00,147.57,147.58,147.11,147.22,38515.0,135.2745,135.2837,134.8529,134.9537,38515.0
2022-01-03 10:35:00,147.25,147.29,147.19,147.28,120089.0,134.9812,135.0179,134.9262,135.0087,120089.0
2022-01-03 10:40:00,147.29,147.29,147.12,147.21,39494.0,135.0179,135.0179,134.862,134.9445,39494.0
2022-01-03 10:45:00,147.21,147.34,147.14,147.3,25386.0,134.9445,135.0637,134.8804,135.027,25386.0
2022-01-03 10:50:00,147.3,147.3,147.11,147.16,32419.0,135.027,135.027,134.8529,134.8987,32419.0
2022-01-03 10:55:00,147.17,147.23,147.08,147.13,22974.0,134.9079,134.9629,134.8254,134.8712,22974.0
2022-01-03 11:00:00,147.15,147.2,147.08,147.19,17353.0,134.8895,134.9354,134.8254,134.9262,17353.0
2022-01-03 11:05:00,147.16,147.17,146.99,146.99,46673.0,134.8987,134.9079,134.7429,134.7429,46673.0
2022-01-03 11:10:00,146.98,147.03,146.93,146.96,32996.0,134.7337,134.7795,134.6879,134.7154,32996.0
2022-01-03 11:15:00,146.95,147.05,146.92,146.97,38670.0,134.7062,134.7979,134.6787,134.7245,38670.0
2022-01-03 11:20:00,146.96,147.13,146.95,147.08,34640.0,134.7154,134.8712,134.7062,134.8254,34640.0
2022-01-03 11:25:00,147.08,147.11,146.94,147.03,29134.0,134.8254,134.8529,134.697,134.7795,29134.0
2022-01-03 11:30:00,147.02,147.03,146.8,146.82,15680.0,134.7704,134.7795,134.5687,134.587,15680.0
2022-01-03 11:35:00,146.81,146.83,146.66,146.71,33350.0,134.5779,134.5962,134.4404,134.4862,33350.0
2022-01-03 11:40:00,146.71,146.95,146.71,146.94,16266.0,134.4862,134.7062,134.4862,134.697,16266.0
2022-01-03 11:45:00,146.97,147.05,146.95,146.96,12246.0,134.7245,134.7979,134.7062,134.7154,12246.0
2022-01-03 11:50:00,146.93,147.0,146.89,147.0,35973.0,134.6879,134.752,134.6512,134.752,35973.0
2022-01-03 11:55:00,147.0,147.11,147.0,147.1,16200.0,134.752,134.8529,134.752,134.8437,16200.0
2022-01-03 12:00:00,147.09,147.13,147.04,147.12,20566.0,134.8345,134.8712,134.7887,134.862,20566.0
2022-01-03 12:05:00,147.11,147.18,147.06,147.16,18080.0,134.8529,134.917,134.807,134.8987,18080.0
2022-01-03 12:10:00,147.16,147.17,147.09,147.15,25646.0,134.8987,134.9079,134.8345,134.8895,25646.0
2022-01-03 12:15:00,147.15,147.17,147.1,147.14,60422.0,134.8895,134.9079,134.8437,134.8804,60422.0
2022-01-03 12:20:00,147.14,147.23,147.14,147.19,19013.0,134.8804,134.9629,134.8804,134.9262,19013.0
2022-01-03 12:25:00,147.19,147.24,147.17,147.24,14934.0,134.9262,134.972,134.9079,134.972,14934.0
2022-01-03 12:30:00,147.22,147.24,147.19,147.2,10869.0,134.9537,134.972,134.9262,134.9354,10869.0
2022-01-03 12:35:00,147.19,147.21,147.11,147.12,14392.0,134.9262,134.9445,134.8529,134.862,14392.0
2022-01-03 12:40:00,147.13,147.14,147.04,147.05,14608.0,134.8712,134.8804,134.7887,134.7979,14608.0
2022-01-03 12:45:00,147.08,147.1,147.01,147.01,12914.0,134.8254,134.8437,134.7612,134.7612,12914.0
2022-01-03 12:50:00,147.04,147.1,147.0,147.01,29928.0,134.7887,134.8437,134.752,134.7612,29928.0
2022-01-03 12:55:00,147.02,147.05,146.99,147.01,16016.0,134.7704,134.7979,134.7429,134.7612,16016.0
2022-01-03 13:00:00,147.02,147.06,146.95,147.05,40883.0,134.7704,134.807,134.7062,134.7979,40883.0
2022-01-03 13:05:00,147.04,147.05,146.98,146.98,27568.0,134.7887,134.7979,134.7337,134.7337,27568.0
2022-01-03 13:10:00,146.98,147.14,146.96,147.11,32448.0,134.7337,134.8804,134.7154,134.8529,32448.0
2022-01-03 13:15:00,147.1,147.17,147.07,147.16,6767.0,134.8437,134.9079,134.8162,134.8987,6767.0
2022-01-03 13:20:00,147.15,147.19,147.13,147.14,21943.0,134.8895,134.9262,134.8712,134.8804,21943.0
2022-01-03 13:25:00,147.14,147.2,147.14,147.18,39620.0,134.8804,134.9354,134.8804,134.917,39620.0
2022-01-03 13:30:00,147.2,147.22,147.12,147.15,11418.0,134.9354,134.9537,134.862,134.8895,11418.0
2022-01-03 13:35:00,147.14,147.18,147.06,147.09,64182.0,134.8804,134.917,134.807,134.8345,64182.0
2022-01-03 13:40:00,147.09,147.13,147.04,147.13,9119.0,134.8345,134.8712,134.7887,134.8712,9119.0
2022-01-03 13:45:00,147.12,147.15,147.09,147.14,8842.0,134.862,134.8895,134.8345,134.8804,8842.0
2022-01-03 13:50:00,147.16,147.25,147.15,147.25,23327.0,134.8987,134.9812,134.8895,134.9812,23327.0
2022-01-03 13:55:00,147.28,147.35,147.28,147.34,16800.0,135.0087,135.0729,135.0087,135.0637,16800.0
2022-01-03 14:00:00,147.33,147.34,147.29,147.32,16866.0,135.0545,135.0637,135.0179,135.0454,16866.0
2022-01-03 14:05:00,147.31,147.43,147.31,147.42,24176.0,135.0362,135.1462,135.0362,135.137,24176.0
2022-01-03 14:10:00,147.43,147.43,147.36,147.37,16365.0,135.1462,135.1462,135.082,135.0912,16365.0
2022-01-03 14:15:00,147.37,147.39,147.35,147.36,19760.0,135.0912,135.1095,135.0729,135.082,19760.0
2022-01-03 14:20:00,147.36,147.36,147.31,147.32,41251.0,135.082,135.082,135.0362,135.0454,41251.0
2022-01-03 14:25:00,147.32,147.39,147.3,147.38,14085.0,135.0454,135.1095,135.027,135.1004,14085.0
2022-01-03 14:30:00,147.38,147.42,147.36,147.36,25768.0,135.1004,135.137,135.082,135.082,25768.0
2022-01-03 14:35:00,147.36,147.44,147.34,147.44,18417.0,135.082,135.1554,135.0637,135.1554,18417.0
2022-01-03 14:40:00,147.44,147.59,147.43,147.57,25647.0,135.1554,135.2929,135.1462,135.2745,25647.0
2022-01-03 14:45:00,147.56,147.59,147.49,147.51,30664.0,135.2654,135.2929,135.2012,135.2195,30664.0
2022-01-03 14:50:00,147.53,147.55,147.5,147.53,28886.0,135.2379,135.2562,135.2104,135.2379,28886.0
2022-01-03 14:55:00,147.51,147.53,147.5,147.53,13811.0,135.2195,135.2379,135.2104,135.2379,13811.0
2022-01-03 15:00:00,147.52,147.55,147.42,147.5,18029.0,135.2287,135.2562,135.137,135.2104,18029.0
2022-01-03 15:05:00,147.49,147.51,147.44,147.46,12809.0,135.2012,135.2195,135.1554,135.1737,12809.0
2022-01-03 15:10:00,147.49,147.49,147.43,147.43,8052.0,135.2012,135.2012,135.1462,135.1462,8052.0
2022-01-03 15:15:00,147.45,147.46,147.4,147.46,54773.0,135.1645,135.1737,135.1187,135.1737,54773.0
2022-01-03 15:20:00,147.47,147.54,147.47,147.52,17260.0,135.1829,135.247,135.1829,135.2287,17260.0
2022-01-03 15:25:00,147.53,147.55,147.5,147.52,14748.0,135.2379,135.2562,135.2104,135.2287,14748.0
2022-01-03 15:30:00,147.55,147.57,147.48,147.52,29735.0,135.2562,135.2745,135.192,135.2287,29735.0
2022-01-03 15:35:00,147.55,147.64,147.48,147.51,34098.0,135.2562,135.3387,135.192,135.2195,34098.0
2022-01-03 15:40:00,147.52,147.52,147.38,147.44,25625.0,135.2287,135.2287,135.1004,135.1554,25625.0
2022-01-03 15:45:00,147.43,147.68,147.42,147.68,27268.0,135.1462,135.3754,135.137,135.3754,27268.0
2022-01-03 15:50:00,147.69,147.75,147.52,147.58,63021.0,135.3846,135.4396,135.2287,135.2837,63021.0
2022-01-03 15:55:00,147.57,147.71,147.48,147.71,71537.0,135.2745,135.4029,135.192,135.4029,71537.0
2022-01-04 09:30:00,148.4,148.93,148.19,148.81,117965.0,136.0354,136.5212,135.8429,136.4112,117965.0
2022-01-04 09:35:00,148.8,148.96,148.69,148.82,56608.0,136.4021,136.5487,136.3012,136.4204,56608.0
2022-01-04 09:40:00,148.84,148.96,148.78,148.78,56443.0,136.4387,136.5487,136.3837,136.3837,56443.0
2022-01-04 09:45:00,148.79,148.86,148.75,148.77,33625.0,136.3929,136.4571,136.3562,136.3746,33625.0
2022-01-04 09:50:00,148.77,149.09,148.74,149.05,48636.0,136.3746,136.6679,136.3471,136.6312,48636.0
2022-01-04 09:55:00,149.05,149.1,148.94,149.0,40432.0,136.6312,136.6771,136.5304,136.5854,40432.0
2022-01-04 10:00:00,148.99,149.13,148.95,149.08,32747.0,136.5762,136.7046,136.5396,136.6587,32747.0
2022-01-04 10:05:00,149.05,149.18,148.99,149.17,14004.0,136.6312,136.7504,136.5762,136.7412,14004.0
2022-01-04 10:10:00,149.16,149.29,149.16,149.27,14601.0,136.7321,136.8512,136.7321,136.8329,14601.0
2022-01-04 10:15:00,149.27,149.3,149.22,149.3,19893.0,136.8329,136.8604,136.7871,136.8604,19893.0
2022-01-04 10:20:00,149.29,149.38,149.2,149.29,30794.0,136.8512,136.9337,136.7687,136.8512,30794.0
2022-01-04 10:25:00,149.32,149.35,149.12,149.34,34836.0,136.8787,136.9062,136.6954,136.8971,34836.0
2022-01-04 10:30:00,149.35,149.4,149.26,149.33,39005.0,136.9062,136.9521,136.8237,136.8879,39005.0
2022-01-04 10:35:00,149.32,149.48,149.28,149.44,40854.0,136.8787,137.0254,136.8421,136.9887,40854.0
2022-01-04 10:40:00,149.42,149.58,149.41,149.53,29544.0,136.9704,137.1171,136.9612,137.0712,29544.0
2022-01-04 10:45:00,149.53,149.61,149.48,149.56,48262.0,137.0712,137.1446,137.0254,137.0987,48262.0
2022-01-04 10:50:00,149.57,149.66,149.54,149.64,25973.0,137.1079,137.1904,137.0804,137.1721,25973.0
2022-01-04 10:55:00,149.63,149.68,149.49,149.58,45013.0,137.1629,137.2087,137.0346,137.1171,45013.0
2022-01-04 11:00:00,149.59,149.6,149.36,149.45,45007.0,137.1262,137.1354,136.9154,136.9979,45007.0
2022-01-04 11:05:00,149.46,149.6,149.45,149.6,25331.0,137.0071,137.1354,136.9979,137.1354,25331.0
2022-01-04 11:10:00,149.6,149.6,149.45,149.56,33744.0,137.1354,137.1354,136.9979,137.0987,33744.0
2022-01-04 11:15:00,149.55,149.59,149.47,149.47,18360.0,137.0896,137.1262,137.0162,137.0162,18360.0
2022-01-04 11:20:00,149.48,149.49,149.38,149.43,13487.0,137.0254,137.0346,136.9337,136.9796,13487.0
2022-01-04 11:25:00,149.44,149.52,149.41,149.51,17971.0,136.9887,137.0621,136.9612,137.0529,17971.0
2022-01-04 11:30:00,149.49,149.55,149.4,149.55,11421.0,137.0346,137.0896,136.9521,137.0896,11421.0
2022-01-04 11:35:00,149.57,149.57,149.41,149.49,13242.0,137.1079,137.1079,136.9612,137.0346,13242.0
2022-01-04 11:40:00,149.49,149.57,149.48,149.55,12110.0,137.0346,137.1079,137.0254,137.0896,12110.0
2022-01-04 11:45:00,149.55,149.64,149.51,149.61,16101.0,137.0896,137.1721,137.0529,137.1446,16101.0
2022-01-04 11:50:00,149.63,149.76,149.63,149.71,22057.0,137.1629,137.2821,137.1629,137.2362,22057.0
2022-01-04 11:55:00,149.72,149.74,149.69,149.74,20673.0,137.2454,137.2637,137.2179,137.2637,20673.0
2022-01-04 12:00:00,149.68,149.71,149.61,149.71,12024.0,137.2087,137.2362,137.1446,137.2362,12024.0
2022-01-04 12:05:00,149.71,149.73,149.67,149.68,14323.0,137.2362,137.2546,137.1996,137.2087,14323.0
2022-01-04 12:10:00,149.68,149.77,149.67,149.77,12849.0,137.2087,137.2912,137.1996,137.2912,12849.0
2022-01-04 12:15:00,149.77,149.83,149.73,149.76,16814.0,137.2912,137.3462,137.2546,137.2821,16814.0
2022-01-04 12:20:00,149.75,149.76,149.68,149.72,11709.0,137.2729,137.2821,137.2087,137.2454,11709.0
2022-01-04 12:25:00,149.72,149.74,149.68,149.69,37815.0,137.2454,137.2637,137.2087,137.2179,37815.0
2022-01-04 12:30:00,149.67,149.68,149.6,149.64,53756.0,137.1996,137.2087,137.1354,137.1721,53756.0
2022-01-04 12:35:00,149.65,149.73,149.64,149.71,13471.0,137.1812,137.2546,137.1721,137.2362,13471.0
2022-01-04 12:40:00,149.72,149.73,149.68,149.68,15889.0,137.2454,137.2546,137.2087,137.2087,15889.0
2022-01-04 12:45:00,149.68,149.68,149.57,149.59,17702.0,137.2087,137.2087,137.1079,137.1262,17702.0
2022-01-04 12:50:00,149.59,149.65,149.57,149.62,22619.0,137.1262,137.1812,137.1079,137.1537,22619.0
2022-01-04 12:55:00,149.61,149.62,149.51,149.56,16087.0,137.1446,137.1537,137.0529,137.0987,16087.0
2022-01-04 13:00:00,149.54,149.55,149.49,149.54,15962.0,137.0804,137.0896,137.0346,137.0804,15962.0
2022-01-04 13:05:00,149.54,149.57,149.51,149.51,13785.0,137.0804,137.1079,137.0529,137.0529,13785.0
2022-01-04 13:10:00,149.52,149.52,149.46,149.49,13855.0,137.0621,137.0621,137.0071,137.0346,13855.0
2022-01-04 13:15:00,149.49,149.5,149.41,149.46,51038.0,137.0346,137.0437,136.9612,137.0071,51038.0
2022-01-04 13:20:00,149.47,149.51,149.4,149.46,16426.0,137.0162,137.0529,136.9521,137.0071,16426.0
2022-01-04 13:25:00,149.46,149.5,149.44,149.45,23196.0,137.0071,137.0437,136.9887,136.9979,23196.0
2022-01-04 13:30:00,149.45,149.48,149.26,149.26,23135.0,136.9979,137.0254,136.8237,136.8237,23135.0
2022-01-04 13:35:00,149.25,149.33,149.25,149.33,50259.0,136.8146,136.8879,136.8146,136.8879,50259.0
2022-01-04 13:40:00,149.3,149.35,149.27,149.33,50137.0,136.8604,136.9062,136.8329,136.8879,50137.0
2022-01-04 13:45:00,149.32,149.38,149.32,149.36,37161.0,136.8787,136.9337,136.8787,136.9154,37161.0
2022-01-04 13:50:00,149.35,149.37,149.26,149.29,7277.0,136.9062,136.9246,136.8237,136.8512,7277.0
2022-01-04 13:55:00,149.3,149.3,149.22,149.25,23186.0,136.8604,136.8604,136.7871,136.8146,23186.0
2022-01-04 14:00:00,149.25,149.43,149.25,149.43,33615.0,136.8146,136.9796,136.8146,136.9796,33615.0
2022-01-04 14:05:00,149.43,149.43,149.37,149.41,29564.0,136.9796,136.9796,136.9246,136.9612,29564.0
2022-01-04 14:10:00,149.41,149.48,149.39,149.46,28711.0,136.9612,137.0254,136.9429,137.0071,28711.0
2022-01-04 14:15:00,149.46,149.52,149.44,149.47,25635.0,137.0071,137.0621,136.9887,137.0162,25635.0
2022-01-04 14:20:00,149.46,149.51,149.45,149.49,29524.0,137.0071,137.0529,136.9979,137.0346,29524.0
2022-01-04 14:25:00,149.49,149.56,149.48,149.56,27219.0,137.0346,137.0987,137.0254,137.0987,27219.0
2022-01-04 14:30:00,149.56,149.67,149.56,149.6,33747.0,137.0987,137.1996,137.0987,137.1354,33747.0
2022-01-04 14:35:00,149.62,149.62,149.57,149.57,23366.0,137.1537,137.1537,137.1079,137.1079,23366.0
2022-01-04 14:40:00,149.57,149.65,149.57,149.63,27779.0,137.1079,137.1812,137.1079,137.1629,27779.0
2022-01-04 14:45:00,149.63,149.67,149.61,149.65,28614.0,137.1629,137.1996,137.1446,137.1812,28614.0
2022-01-04 14:50:00,149.65,149.68,149.63,149.66,15842.0,137.1812,137.2087,137.1629,137.1904,15842.0
2022-01-04 14:55:00,149.65,149.67,149.63,149.64,14304.0,137.1812,137.1996,137.1629,137.1721,14304.0
2022-01-04 15:00:00,149.63,149.68,149.62,149.64,17639.0,137.1629,137.2087,137.1537,137.1721,17639.0
2022-01-04 15:05:00,149.63,149.67,149.62,149.65,23587.0,137.1629,137.1996,137.1537,137.1812,23587.0
2022-01-04 15:10:00,149.66,149.7,149.64,149.66,51579.0,137.1904,137.2271,137.1721,137.1904,51579.0
2022-01-04 15:15:00,149.68,149.7,149.59,149.62,67307.0,137.2087,137.2271,137.1262,137.1537,67307.0
2022-01-04 15:20:00,149.62,149.7,149.6,149.64,49312.0,137.1537,137.2271,137.1354,137.1721,49312.0
2022-01-04 15:25:00,149.65,149.67,149.59,149.63,51471.0,137.1812,137.1996,137.1262,137.1629,51471.0
2022-01-04 15:30:00,149.64,149.65,149.53,149.55,40277.0,137.1721,137.1812,137.0712,137.0896,40277.0
2022-01-04 15:35:00,149.55,149.65,149.55,149.55,36248.0,137.0896,137.1812,137.0896,137.0896,36248.0
2022-01-04 15:40:00,149.56,149.69,149.55,149.69,89130.0,137.0987,137.2179,137.0896,137.2179,89130.0
2022-01-04 15:45:00,149.7,149.77,149.66,149.67,81899.0,137.2271,137.2912,137.1904,137.1996,81899.0
2022-01-04 15:50:00,149.66,149.79,149.58,149.59,108276.0,137.1904,137.3096,137.1171,137.1262,108276.0
2022-01-04 15:55:00,149.59,149.6,149.37,149.37,134861.0,137.1262,137.1354,136.9246,136.9246,134861.0
2022-01-05 09:30:00,149.86,150.35,149.8,150.31,155495.0,137.3737,137.8229,137.3187,137.7863,155495.0
2022-01-05 09:35:00,150.31,150.48,150.08,150.11,101912.0,137.7863,137.9421,137.5754,137.6029,101912.0
2022-01-05 09:40:00,150.12,150.29,150.06,150.15,154262.0,137.6121,137.7679,137.5571,137.6396,154262.0
2022-01-05 09:45:00,150.18,150.23,150.02,150.14,46442.0,137.6671,137.7129,137.5204,137.6304,46442.0
2022-01-05 09:50:00,150.14,150.35,150.12,150.17,162881.0,137.6304,137.8229,137.6121,137.6579,162881.0
2022-01-05 09:55:00,150.18,150.28,150.09,150.16,91013.0,137.6671,137.7588,137.5846,137.6488,91013.0
2022-01-05 10:00:00,150.15,150.19,149.93,150.01,164133.0,137.6396,137.6763,137.4379,137.5112,164133.0
2022-01-05 10:05:00,150.02,150.18,150.01,150.17,90790.0,137.5204,137.6671,137.5112,137.6579,90790.0
2022-01-05 10:10:00,150.19,150.33,150.17,150.28,59356.0,137.6763,137.8046,137.6579,137.7588,59356.0
2022-01-05 10:15:00,150.28,150.51,150.27,150.43,41770.0,137.7588,137.9696,137.7496,137.8963,41770.0
2022-01-05 10:20:00,150.42,150.6,150.41,150.56,61036.0,137.8871,138.0521,137.8779,138.0154,61036.0
2022-01-05 10:25:00,150.57,150.65,150.46,150.57,16329.0,138.0246,138.0979,137.9238,138.0246,16329.0
2022-01-05 10:30:00,150.57,150.62,150.48,150.57,32144.0,138.0246,138.0704,137.9421,138.0246,32144.0
2022-01-05 10:35:00,150.58,150.71,150.57,150.68,23928.0,138.0338,138.1529,138.0246,138.1254,23928.0
2022-01-05 10:40:00,150.69,150.71,150.57,150.71,45580.0,138.1346,138.1529,138.0246,138.1529,45580.0
2022-01-05 10:45:00,150.72,150.75,150.66,150.69,148022.0,138.1621,138.1896,138.1071,138.1346,148022.0
2022-01-05 10:50:00,150.69,150.7,150.58,150.61,30658.0,138.1346,138.1438,138.0338,138.0613,30658.0
2022-01-05 10:55:00,150.61,150.63,150.45,150.49,31484.0,138.0613,138.0796,137.9146,137.9513,31484.0
2022-01-05 11:00:00,150.51,150.52,150.38,150.39,27788.0,137.9696,137.9788,137.8504,137.8596,27788.0
2022-01-05 11:05:00,150.44,150.44,150.31,150.36,28226.0,137.9054,137.9054,137.7863,137.8321,28226.0
2022-01-05 11:10:00,150.37,150.47,150.33,150.45,27866.0,137.8413,137.9329,137.8046,137.9146,27866.0
2022-01-05 11:15:00,150.45,150.49,150.39,150.49,40465.0,137.9146,137.9513,137.8596,137.9513,40465.0
2022-01-05 11:20:00,150.5,150.55,150.46,150.5,42620.0,137.9604,138.0063,137.9238,137.9604,42620.0
2022-01-05 11:25:00,150.51,150.53,150.44,150.47,36794.0,137.9696,137.9879,137.9054,137.9329,36794.0
2022-01-05 11:30:00,150.48,150.48,150.42,150.44,25011.0,137.9421,137.9421,137.8871,137.9054,25011.0
2022-01-05 11:35:00,150.45,150.51,150.4,150.44,181372.0,137.9146,137.9696,137.8688,137.9054,181372.0
2022-01-05 11:40:00,150.43,150.46,150.37,150.39,37705.0,137.8963,137.9238,137.8413,137.8596,37705.0
2022-01-05 11:45:00,150.38,150.43,150.34,150.41,17505.0,137.8504,137.8963,137.8138,137.8779,17505.0
2022-01-05 11:50:00,150.41,150.41,150.35,150.38,21940.0,137.8779,137.8779,137.8229,137.8504,21940.0
2022-01-05 11:55:00,150.38,150.43,150.36,150.41,22335.0,137.8504,137.8963,137.8321,137.8779,22335.0
2022-01-05 12:00:00,150.41,150.52,150.4,150.51,14871.0,137.8779,137.9788,137.8688,137.9696,14871.0
2022-01-05 12:05:00,150.5,150.6,150.5,150.6,33396.0,137.9604,138.0521,137.9604,138.0521,33396.0
2022-01-05 12:10:00,150.61,150.67,150.59,150.67,13762.0,138.0613,138.1163,138.0429,138.1163,13762.0
2022-01-05 12:15:00,150.68,150.71,150.65,150.7,12368.0,138.1254,138.1529,138.0979,138.1438,12368.0
2022-01-05 12:20:00,150.7,150.74,150.68,150.73,22882.0,138.1438,138.1804,138.1254,138.1713,22882.0
2022-01-05 12:25:00,150.72,150.85,150.72,150.84,53857.0,138.1621,138.2813,138.1621,138.2721,53857.0
2022-01-05 12:30:00,150.85,150.88,150.81,150.81,54772.0,138.2813,138.3088,138.2446,138.2446,54772.0
2022-01-05 12:35:00,150.8,150.81,150.67,150.74,49452.0,138.2354,138.2446,138.1163,138.1804,49452.0
2022-01-05 12:40:00,150.74,150.75,150.69,150.71,30448.0,138.1804,138.1896,138.1346,138.1529,30448.0
2022-01-05 12:45:00,150.71,150.71,150.55,150.58,33504.0,138.1529,138.1529,138.0063,138.0338,33504.0
2022-01-05 12:50:00,150.59,150.64,150.55,150.63,14905.0,138.0429,138.0888,138.0063,138.0796,14905.0
2022-01-05 12:55:00,150.62,150.65,150.56,150.62,12172.0,138.0704,138.0979,138.0154,138.0704,12172.0
2022-01-05 13:00:00,150.61,150.67,150.58,150.66,16976.0,138.0613,138.1163,138.0338,138.1071,16976.0
2022-01-05 13:05:00,150.66,150.68,150.53,150.54,70507.0,138.1071,138.1254,137.9879,137.9971,70507.0
2022-01-05 13:10:00,150.54,150.55,150.45,150.48,40974.0,137.9971,138.0063,137.9146,137.9421,40974.0
2022-01-05 13:15:00,150.48,150.51,150.44,150.48,15708.0,137.9421,137.9696,137.9054,137.9421,15708.0
2022-01-05 13:20:00,150.49,150.51,150.44,150.46,34769.0,137.9513,137.9696,137.9054,137.9238,34769.0
2022-01-05 13:25:00,150.47,150.47,150.37,150.4,17104.0,137.9329,137.9329,137.8413,137.8688,17104.0
2022-01-05 13:30:00,150.43,150.45,150.37,150.39,22448.0,137.8963,137.9146,137.8413,137.8596,22448.0
2022-01-05 13:35:00,150.38,150.49,150.38,150.48,59747.0,137.8504,137.9513,137.8504,137.9421,59747.0
2022-01-05 13:40:00,150.48,150.52,150.47,150.48,11957.0,137.9421,137.9788,137.9329,137.9421,11957.0
2022-01-05 13:45:00,150.48,150.53,150.46,150.49,38681.0,137.9421,137.9879,137.9238,137.9513,38681.0
2022-01-05 13:50:00,150.5,150.52,150.47,150.5,34810.0,137.9604,137.9788,137.9329,137.9604,34810.0
2022-01-05 13:55:00,150.5,150.52,150.46,150.51,38142.0,137.9604,137.9788,137.9238,137.9696,38142.0
2022-01-05 14:00:00,150.49,150.61,150.26,150.33,75863.0,137.9513,138.0613,137.7404,137.8046,75863.0
2022-01-05 14:05:00,150.34,150.4,150.13,150.13,51292.0,137.8138,137.8688,137.6213,137.6213,51292.0
2022-01-05 14:10:00,150.13,150.16,149.9,149.99,49987.0,137.6213,137.6488,137.4104,137.4929,49987.0
2022-01-05 14:15:00,149.99,150.09,149.79,149.81,57746.0,137.4929,137.5846,137.3096,137.3279,57746.0
2022-01-05 14:20:00,149.82,149.94,149.81,149.9,60607.0,137.3371,137.4471,137.3279,137.4104,60607.0
2022-01-05 14:25:00,149.89,150.02,149.81,149.83,99448.0,137.4012,137.5204,137.3279,137.3462,99448.0
2022-01-05 14:30:00,149.82,149.91,149.61,149.64,162239.0,137.3371,137.4196,137.1446,137.1721,162239.0
2022-01-05 14:35:00,149.62,149.67,149.51,149.6,96583.0,137.1537,137.1996,137.0529,137.1354,96583.0
2022-01-05 14:40:00,149.6,149.6,149.32,149.34,100175.0,137.1354,137.1354,136.8787,136.8971,100175.0
2022-01-05 14:45:00,149.34,149.43,149.26,149.43,93312.0,136.8971,136.9796,136.8237,136.9796,93312.0
2022-01-05 14:50:00,149.42,149.54,149.32,149.42,127853.0,136.9704,137.0804,136.8787,136.9704,127853.0
2022-01-05 14:55:00,149.41,149.49,149.36,149.47,93586.0,136.9612,137.0346,136.9154,137.0162,93586.0
2022-01-05 15:00:00,149.46,149.49,149.34,149.35,183833.0,137.0071,137.0346,136.8971,136.9062,183833.0
2022-01-05 15:05:00,149.34,149.39,149.12,149.23,71751.0,136.8971,136.9429,136.6954,136.7962,71751.0
2022-01-05 15:10:00,149.24,149.25,149.09,149.14,173906.0,136.8054,136.8146,136.6679,136.7137,173906.0
2022-01-05 15:15:00,149.13,149.2,148.99,149.19,72909.0,136.7046,136.7687,136.5762,136.7596,72909.0
2022-01-05 15:20:00,149.16,149.23,149.09,149.11,62030.0,136.7321,136.7962,136.6679,136.6862,62030.0
2022-01-05 15:25:00,149.11,149.19,149.05,149.11,65452.0,136.6862,136.7596,136.6312,136.6862,65452.0
2022-01-05 15:30:00,149.08,149.12,148.9,148.95,51213.0,136.6587,136.6954,136.4937,136.5396,51213.0
2022-01-05 15:35:00,148.95,149.18,148.91,149.0,116654.0,136.5396,136.7504,136.5029,136.5854,116654.0
2022-01-05 15:40:00,149.02,149.09,148.96,148.97,57650.0,136.6037,136.6679,136.5487,136.5579,57650.0
2022-01-05 15:45:00,148.98,148.98,148.71,148.71,177228.0,136.5671,136.5671,136.3196,136.3196,177228.0
2022-01-05 15:50:00,148.72,148.84,148.66,148.82,91591.0,136.3287,136.4387,136.2737,136.4204,91591.0
2022-01-05 15:55:00,148.81,148.84,148.5,148.55,91819.0,136.4112,136.4387,136.1271,136.1729,91819.0
2022-01-06 09:30:00,149.01,149.31,148.64,148.9,169219.0,136.5946,136.8696,136.2554,136.4937,169219.0
2022-01-06 09:35:00,148.89,149.24,148.65,149.23,80077.0,136.4846,136.8054,136.2646,136.7962,80077.0
2022-01-06 09:40:00,149.22,149.35,149.08,149.15,104038.0,136.7871,136.9062,136.6587,136.7229,104038.0
2022-01-06 09:45:00,149.14,149.14,148.84,148.88,51353.0,136.7137,136.7137,136.4387,136.4754,51353.0
2022-01-06 09:50:00,148.88,148.92,148.63,148.66,51102.0,136.4754,136.5121,136.2462,136.2737,51102.0
2022-01-06 09:55:00,148.66,148.75,148.47,148.47,25524.0,136.2737,136.3562,136.0996,136.0996,25524.0
2022-01-06 10:00:00,148.46,148.7,148.44,148.68,68613.0,136.0904,136.3104,136.0721,136.2921,68613.0
2022-01-06 10:05:00,148.68,148.7,148.54,148.62,85011.0,136.2921,136.3104,136.1637,136.2371,85011.0
2022-01-06 10:10:00,148.62,148.72,148.5,148.6,50917.0,136.2371,136.3287,136.1271,136.2187,50917.0
2022-01-06 10:15:00,148.59,148.67,148.25,148.25,64464.0,136.2096,136.2829,135.8979,135.8979,64464.0
2022-01-06 10:20:00,148.25,148.49,148.25,148.46,46808.0,135.8979,136.1179,135.8979,136.0904,46808.0
2022-01-06 10:25:00,148.45,148.7,148.42,148.43,70826.0,136.0812,136.3104,136.0537,136.0629,70826.0
2022-01-06 10:30:00,148.43,148.71,148.42,148.64,63729.0,136.0629,136.3196,136.0537,136.2554,63729.0
2022-01-06 10:35:00,148.62,148.77,148.56,148.68,111521.0,136.2371,136.3746,136.1821,136.2921,111521.0
2022-01-06 10:40:00,148.72,148.86,148.7,148.81,44666.0,136.3287,136.4571,136.3104,136.4112,44666.0
2022-01-06 10:45:00,148.8,148.96,148.78,148.9,57188.0,136.4021,136.5487,136.3837,136.4937,57188.0
2022-01-06 10:50:00,148.91,148.91,148.67,148.68,55537.0,136.5029,136.5029,136.2829,136.2921,55537.0
2022-01-06 10:55:00,148.69,148.83,148.43,148.44,48159.0,136.3012,136.4296,136.0629,136.0721,48159.0
2022-01-06 11:00:00,148.46,148.5,148.24,148.32,57561.0,136.0904,136.1271,135.8887,135.9621,57561.0
2022-01-06 11:05:00,148.34,148.53,148.27,148.5,19571.0,135.9804,136.1546,135.9162,136.1271,19571.0
2022-01-06 11:10:00,148.5,148.57,148.44,148.53,49047.0,136.1271,136.1912,136.0721,136.1546,49047.0
2022-01-06 11:15:00,148.54,148.7,148.47,148.56,36027.0,136.1637,136.3104,136.0996,136.1821,36027.0
2022-01-06 11:20:00,148.56,148.7,148.49,148.68,20265.0,136.1821,136.3104,136.1179,136.2921,20265.0
2022-01-06 11:25:00,148.69,148.71,148.59,148.61,27976.0,136.3012,136.3196,136.2096,136.2279,27976.0
2022-01-06 11:30:00,148.6,148.7,148.54,148.69,29994.0,136.2187,136.3104,136.1637,136.3012,29994.0
2022-01-06 11:35:00,148.67,148.77,148.63,148.67,20041.0,136.2829,136.3746,136.2462,136.2829,20041.0
2022-01-06 11:40:00,148.67,148.71,148.59,148.61,35752.0,136.2829,136.3196,136.2096,136.2279,35752.0
2022-01-06 11:45:00,148.6,148.69,148.6,148.68,25892.0,136.2187,136.3012,136.2187,136.2921,25892.0
2022-01-06 11:50:00,148.67,148.74,148.62,148.72,18928.0,136.2829,136.3471,136.2371,136.3287,18928.0
2022-01-06 11:55:00,148.73,148.79,148.66,148.77,29279.0,136.3379,136.3929,136.2737,136.3746,29279.0
2022-01-06 12:00:00,148.76,148.76,148.67,148.71,28277.0,136.3654,136.3654,136.2829,136.3196,28277.0
2022-01-06 12:05:00,148.71,148.94,148.67,148.92,85164.0,136.3196,136.5304,136.2829,136.5121,85164.0
2022-01-06 12:10:00,148.92,148.94,148.86,148.9,49784.0,136.5121,136.5304,136.4571,136.4937,49784.0
2022-01-06 12:15:00,148.9,148.97,148.87,148.96,33713.0,136.4937,136.5579,136.4662,136.5487,33713.0
2022-01-06 12:20:00,148.96,149.15,148.96,149.03,14321.0,136.5487,136.7229,136.5487,136.6129,14321.0
2022-01-06 12:25:00,149.02,149.17,149.01,149.13,18679.0,136.6037,136.7412,136.5946,136.7046,18679.0
2022-01-06 12:30:00,149.14,149.18,149.1,149.16,18740.0,136.7137,136.7504,136.6771,136.7321,18740.0
2022-01-06 12:35:00,149.16,149.29,149.1,149.18,50566.0,136.7321,136.8512,136.6771,136.7504,50566.0
2022-01-06 12:40:00,149.19,149.39,149.17,149.38,27362.0,136.7596,136.9429,136.7412,136.9337,27362.0
2022-01-06 12:45:00,149.38,149.39,149.25,149.29,20657.0,136.9337,136.9429,136.8146,136.8512,20657.0
2022-01-06 12:50:00,149.28,149.31,149.2,149.27,19714.0,136.8421,136.8696,136.7687,136.8329,19714.0
2022-01-06 12:55:00,149.27,149.3,149.18,149.2,10888.0,136.8329,136.8604,136.7504,136.7687,10888.0
2022-01-06 13:00:00,149.2,149.25,149.15,149.24,22021.0,136.7687,136.8146,136.7229,136.8054,22021.0
2022-01-06 13:05:00,149.22,149.28,149.17,149.27,100487.0,136.7871,136.8421,136.7412,136.8329,100487.0
2022-01-06 13:10:00,149.27,149.29,149.21,149.24,20811.0,136.8329,136.8512,136.7779,136.8054,20811.0
2022-01-06 13:15:00,149.23,149.23,149.09,149.23,10143.0,136.7962,136.7962,136.6679,136.7962,10143.0
2022-01-06 13:20:00,149.22,149.23,149.07,149.07,24802.0,136.7871,136.7962,136.6496,136.6496,24802.0
2022-01-06 13:25:00,149.08,149.09,148.98,149.02,13741.0,136.6587,136.6679,136.5671,136.6037,13741.0
2022-01-06 13:30:00,149.02,149.06,148.96,149.05,18858.0,136.6037,136.6404,136.5487,136.6312,18858.0
2022-01-06 13:35:00,149.06,149.09,148.94,148.97,45981.0,136.6404,136.6679,136.5304,136.5579,45981.0
2022-01-06 13:40:00,148.95,148.98,148.9,148.9,31733.0,136.5396,136.5671,136.4937,136.4937,31733.0
2022-01-06 13:45:00,148.9,148.95,148.84,148.86,19334.0,136.4937,136.5396,136.4387,136.4571,19334.0
2022-01-06 13:50:00,148.83,148.86,148.76,148.85,13144.0,136.4296,136.4571,136.3654,136.4479,13144.0
2022-01-06 13:55:00,148.85,148.94,148.84,148.93,20692.0,136.4479,136.5304,136.4387,136.5212,20692.0
2022-01-06 14:00:00,148.93,148.97,148.81,148.82,28274.0,136.5212,136.5579,136.4112,136.4204,28274.0
2022-01-06 14:05:00,148.81,148.86,148.76,148.84,31803.0,136.4112,136.4571,136.3654,136.4387,31803.0
2022-01-06 14:10:00,148.87,148.96,148.73,148.76,31502.0,136.4662,136.5487,136.3379,136.3654,31502.0
2022-01-06 14:15:00,148.77,148.9,148.76,148.81,16523.0,136.3746,136.4937,136.3654,136.4112,16523.0
2022-01-06 14:20:00,148.81,148.85,148.77,148.82,12788.0,136.4112,136.4479,136.3746,136.4204,12788.0
2022-01-06 14:25:00,148.83,148.91,148.83,148.9,18312.0,136.4296,136.5029,136.4296,136.4937,18312.0
2022-01-06 14:30:00,148.9,148.97,148.86,148.92,19606.0,136.4937,136.5579,136.4571,136.5121,19606.0
2022-01-06 14:35:00,148.97,149.03,148.94,149.01,19594.0,136.5579,136.6129,136.5304,136.5946,19594.0
2022-01-06 14:40:00,149.01,149.03,148.96,149.02,37444.0,136.5946,136.6129,136.5487,136.6037,37444.0
2022-01-06 14:45:00,149.02,149.09,148.97,149.03,28946.0,136.6037,136.6679,136.5579,136.6129,28946.0
2022-01-06 14:50:00,149.03,149.09,148.99,149.09,60576.0,136.6129,136.6679,136.5762,136.6679,60576.0
2022-01-06 14:55:00,149.09,149.18,149.05,149.13,31773.0,136.6679,136.7504,136.6312,136.7046,31773.0
2022-01-06 15:00:00,149.13,149.2,149.12,149.15,32537.0,136.7046,136.7687,136.6954,136.7229,32537.0
2022-01-06 15:05:00,149.16,149.18,149.05,149.07,29992.0,136.7321,136.7504,136.6312,136.6496,29992.0
2022-01-06 15:10:00,149.07,149.12,148.93,148.95,56703.0,136.6496,136.6954,136.5212,136.5396,56703.0
2022-01-06 15:15:00,148.95,148.95,148.75,148.77,28857.0,136.5396,136.5396,136.3562,136.3746,28857.0
2022-01-06 15:20:00,148.83,148.83,148.73,148.82,36291.0,136.4296,136.4296,136.3379,136.4204,36291.0
2022-01-06 15:25:00,148.83,148.94,148.78,148.92,52034.0,136.4296,136.5304,136.3837,136.5121,52034.0
2022-01-06 15:30:00,148.91,148.93,148.74,148.78,29649.0,136.5029,136.5212,136.3471,136.3837,29649.0
2022-01-06 15:35:00,148.79,148.87,148.73,148.79,96443.0,136.3929,136.4662,136.3379,136.3929,96443.0
2022-01-06 15:40:00,148.79,148.88,148.76,148.87,37265.0,136.3929,136.4754,136.3654,136.4662,37265.0
2022-01-06 15:45:00,148.87,148.91,148.68,148.68,74126.0,136.4662,136.5029,136.2921,136.2921,74126.0
2022-01-06 15:50:00,148.7,148.8,148.65,148.71,62403.0,136.3104,136.4021,136.2646,136.3196,62403.0
2022-01-06 15:55:00,148.7,148.77,148.55,148.74,69658.0,136.3104,136.3746,136.1729,136.3471,69658.0
2022-01-07 09:30:00,148.67,148.9,148.55,148.8,115954.0,136.2829,136.4937,136.1729,136.4021,115954.0
2022-01-07 09:35:00,148.8,149.02,148.78,148.99,98186.0,136.4021,136.6037,136.3837,136.5762,98186.0
2022-01-07 09:40:00,148.99,149.0,148.69,148.88,78126.0,136.5762,136.5854,136.3012,136.4754,78126.0
2022-01-07 09:45:00,148.89,149.01,148.85,148.97,49765.0,136.4846,136.5946,136.4479,136.5579,49765.0
2022-01-07 09:50:00,148.98,149.15,148.96,149.06,31616.0,136.5671,136.7229,136.5487,136.6404,31616.0
2022-01-07 09:55:00,149.04,149.07,148.86,148.97,58361.0,136.6221,136.6496,136.4571,136.5579,58361.0
2022-01-07 10:00:00,148.96,149.1,148.87,149.1,40297.0,136.5487,136.6771,136.4662,136.6771,40297.0
2022-01-07 10:05:00,149.08,149.08,148.95,149.07,22222.0,136.6587,136.6587,136.5396,136.6496,22222.0
2022-01-07 10:10:00,149.06,149.16,148.96,149.06,19097.0,136.6404,136.7321,136.5487,136.6404,19097.0
2022-01-07 10:15:00,149.05,149.13,148.98,149.03,62948.0,136.6312,136.7046,136.5671,136.6129,62948.0
2022-01-07 10:20:00,149.01,149.16,148.99,149.07,62726.0,136.5946,136.7321,136.5762,136.6496,62726.0
2022-01-07 10:25:00,149.05,149.29,149.05,149.19,43323.0,136.6312,136.8512,136.6312,136.7596,43323.0
2022-01-07 10:30:00,149.19,149.2,149.02,149.04,96389.0,136.7596,136.7687,136.6037,136.6221,96389.0
2022-01-07 10:35:00,149.05,149.17,149.01,149.04,43779.0,136.6312,136.7412,136.5946,136.6221,43779.0
2022-01-07 10:40:00,149.03,149.21,148.96,149.06,38765.0,136.6129,136.7779,136.5487,136.6404,38765.0
2022-01-07 10:45:00,149.06,149.19,149.02,149.09,33367.0,136.6404,136.7596,136.6037,136.6679,33367.0
2022-01-07 10:50:00,149.08,149.1,148.9,149.0,64280.0,136.6587,136.6771,136.4937,136.5854,64280.0
2022-01-07 10:55:00,148.99,149.09,148.95,149.01,35755.0,136.5762,136.6679,136.5396,136.5946,35755.0
2022-01-07 11:00:00,149.01,149.09,148.94,149.02,56858.0,136.5946,136.6679,136.5304,136.6037,56858.0
2022-01-07 11:05:00,149.01,149.15,149.01,149.06,35263.0,136.5946,136.7229,136.5946,136.6404,35263.0
2022-01-07 11:10:00,149.06,149.07,148.9,148.92,65936.0,136.6404,136.6496,136.4937,136.5121,65936.0
2022-01-07 11:15:00,148.94,149.01,148.85,148.99,33300.0,136.5304,136.5946,136.4479,136.5762,33300.0
2022-01-07 11:20:00,148.97,149.18,148.95,149.15,41362.0,136.5579,136.7504,136.5396,136.7229,41362.0
2022-01-07 11:25:00,149.13,149.29,149.09,149.27,38678.0,136.7046,136.8512,136.6679,136.8329,38678.0
2022-01-07 11:30:00,149.26,149.28,149.18,149.19,21364.0,136.8237,136.8421,136.7504,136.7596,21364.0
2022-01-07 11:35:00,149.21,149.3,149.18,149.25,19011.0,136.7779,136.8604,136.7504,136.8146,19011.0
2022-01-07 11:40:00,149.27,149.38,149.24,149.35,85086.0,136.8329,136.9337,136.8054,136.9062,85086.0
2022-01-07 11:45:00,149.34,149.5,149.34,149.5,29556.0,136.8971,137.0437,136.8971,137.0437,29556.0
2022-01-07 11:50:00,149.51,149.7,149.51,149.68,53496.0,137.0529,137.2271,137.0529,137.2087,53496.0
2022-01-07 11:55:00,149.69,149.73,149.64,149.67,26533.0,137.2179,137.2546,137.1721,137.1996,26533.0
2022-01-07 12:00:00,149.68,149.7,149.58,149.6,38859.0,137.2087,137.2271,137.1171,137.1354,38859.0
2022-01-07 12:05:00,149.6,149.65,149.57,149.62,15055.0,137.1354,137.1812,137.1079,137.1537,15055.0
2022-01-07 12:10:00,149.62,149.7,149.6,149.69,16503.0,137.1537,137.2271,137.1354,137.2179,16503.0
2022-01-07 12:15:00,149.7,149.71,149.6,149.61,111873.0,137.2271,137.2362,137.1354,137.1446,111873.0
2022-01-07 12:20:00,149.62,149.64,149.51,149.55,27364.0,137.1537,137.1721,137.0529,137.0896,27364.0
2022-01-07 12:25:00,149.54,149.62,149.49,149.62,13444.0,137.0804,137.1537,137.0346,137.1537,13444.0
2022-01-07 12:30:00,149.6,149.62,149.55,149.57,42358.0,137.1354,137.1537,137.0896,137.1079,42358.0
2022-01-07 12:35:00,149.59,149.59,149.51,149.56,15149.0,137.1262,137.1262,137.0529,137.0987,15149.0
2022-01-07 12:40:00,149.57,149.61,149.54,149.55,40148.0,137.1079,137.1446,137.0804,137.0896,40148.0
2022-01-07 12:45:00,149.54,149.61,149.5,149.5,16662.0,137.0804,137.1446,137.0437,137.0437,16662.0
2022-01-07 12:50:00,149.5,149.56,149.49,149.52,81989.0,137.0437,137.0987,137.0346,137.0621,81989.0
2022-01-07 12:55:00,149.51,149.55,149.49,149.53,27485.0,137.0529,137.0896,137.0346,137.0712,27485.0
2022-01-07 13:00:00,149.54,149.57,149.45,149.55,53679.0,137.0804,137.1079,136.9979,137.0896,53679.0
2022-01-07 13:05:00,149.54,149.61,149.53,149.59,23776.0,137.0804,137.1446,137.0712,137.1262,23776.0
2022-01-07 13:10:00,149.6,149.64,149.59,149.62,18159.0,137.1354,137.1721,137.1262,137.1537,18159.0
2022-01-07 13:15:00,149.61,149.63,149.54,149.57,23364.0,137.1446,137.1629,137.0804,137.1079,23364.0
2022-01-07 13:20:00,149.58,149.61,149.56,149.59,13701.0,137.1171,137.1446,137.0987,137.1262,13701.0
2022-01-07 13:25:00,149.59,149.64,149.56,149.59,13866.0,137.1262,137.1721,137.0987,137.1262,13866.0
2022-01-07 13:30:00,149.59,149.64,149.57,149.63,53051.0,137.1262,137.1721,137.1079,137.1629,53051.0
2022-01-07 13:35:00,149.66,149.69,149.61,149.62,15279.0,137.1904,137.2179,137.1446,137.1537,15279.0
2022-01-07 13:40:00,149.61,149.62,149.58,149.62,23848.0,137.1446,137.1537,137.1171,137.1537,23848.0
2022-01-07 13:45:00,149.62,149.64,149.58,149.59,34785.0,137.1537,137.1721,137.1171,137.1262,34785.0
2022-01-07 13:50:00,149.59,149.69,149.53,149.67,24466.0,137.1262,137.2179,137.0712,137.1996,24466.0
2022-01-07 13:55:00,149.66,149.71,149.63,149.64,25233.0,137.1904,137.2362,137.1629,137.1721,25233.0
2022-01-07 14:00:00,149.65,149.73,149.65,149.72,33564.0,137.1812,137.2546,137.1812,137.2454,33564.0
2022-01-07 14:05:00,149.71,149.74,149.67,149.69,32731.0,137.2362,137.2637,137.1996,137.2179,32731.0
2022-01-07 14:10:00,149.7,149.74,149.69,149.72,20386.0,137.2271,137.2637,137.2179,137.2454,20386.0
2022-01-07 14:15:00,149.73,149.79,149.7,149.76,22931.0,137.2546,137.3096,137.2271,137.2821,22931.0
2022-01-07 14:20:00,149.75,149.75,149.59,149.6,38052.0,137.2729,137.2729,137.1262,137.1354,38052.0
2022-01-07 14:25:00,149.59,149.63,149.53,149.63,27630.0,137.1262,137.1629,137.0712,137.1629,27630.0
2022-01-07 14:30:00,149.62,149.62,149.55,149.56,37369.0,137.1537,137.1537,137.0896,137.0987,37369.0
2022-01-07 14:35:00,149.56,149.67,149.53,149.66,21437.0,137.0987,137.1996,137.0712,137.1904,21437.0
2022-01-07 14:40:00,149.67,149.76,149.63,149.7,170022.0,137.1996,137.2821,137.1629,137.2271,170022.0
2022-01-07 14:45:00,149.7,149.76,149.66,149.67,49376.0,137.2271,137.2821,137.1904,137.1996,49376.0
2022-01-07 14:50:00,149.68,149.71,149.64,149.68,79568.0,137.2087,137.2362,137.1721,137.2087,79568.0
2022-01-07 14:55:00,149.68,149.73,149.68,149.68,35716.0,137.2087,137.2546,137.2087,137.2087,35716.0
2022-01-07 15:00:00,149.69,149.75,149.66,149.66,27515.0,137.2179,137.2729,137.1904,137.1904,27515.0
2022-01-07 15:05:00,149.67,149.75,149.67,149.73,68796.0,137.1996,137.2729,137.1996,137.2546,68796.0
2022-01-07 15:10:00,149.73,149.73,149.61,149.62,45198.0,137.2546,137.2546,137.1446,137.1537,45198.0
2022-01-07 15:15:00,149.61,149.65,149.6,149.64,164807.0,137.1446,137.1812,137.1354,137.1721,164807.0
2022-01-07 15:20:00,149.64,149.65,149.57,149.58,53464.0,137.1721,137.1812,137.1079,137.1171,53464.0
2022-01-07 15:25:00,149.59,149.6,149.53,149.6,31082.0,137.1262,137.1354,137.0712,137.1354,31082.0
2022-01-07 15:30:00,149.6,149.67,149.5,149.59,27989.0,137.1354,137.1996,137.0437,137.1262,27989.0
2022-01-07 15:35:00,149.56,149.7,149.54,149.66,71848.0,137.0987,137.2271,137.0804,137.1904,71848.0
2022-01-07 15:40:00,149.68,149.73,149.56,149.59,55888.0,137.2087,137.2546,137.0987,137.1262,55888.0
2022-01-07 15:45:00,149.58,149.71,149.51,149.51,87481.0,137.1171,137.2362,137.0529,137.0529,87481.0
2022-01-07 15:50:00,149.48,149.57,149.43,149.45,104955.0,137.0254,137.1079,136.9796,136.9979,104955.0
2022-01-07 15:55:00,149.45,149.54,149.38,149.38,146555.0,136.9979,137.0804,136.9337,136.9337,146555.0
2022-01-10 09:30:00,149.44,149.59,149.33,149.48,159172.0,136.9887,137.1262,136.8879,137.0254,159172.0
2022-01-10 09:35:00,149.45,149.45,149.15,149.36,78276.0,136.9979,136.9979,136.7229,136.9154,78276.0
2022-01-10 09:40:00,149.37,149.39,149.12,149.14,82384.0,136.9246,136.9429,136.6954,136.7137,82384.0
2022-01-10 09:45:00,149.12,149.12,148.68,148.69,122577.0,136.6954,136.6954,136.2921,136.3012,122577.0
2022-01-10 09:50:00,148.68,148.8,148.59,148.65,43840.0,136.2921,136.4021,136.2096,136.2646,43840.0
2022-01-10 09:55:00,148.64,148.85,148.62,148.7,71893.0,136.2554,136.4479,136.2371,136.3104,71893.0
2022-01-10 10:00:00,148.69,148.71,148.45,148.47,156868.0,136.3012,136.3196,136.0812,136.0996,156868.0
2022-01-10 10:05:00,148.47,148.8,148.45,148.77,61850.0,136.0996,136.4021,136.0812,136.3746,61850.0
2022-01-10 10:10:00,148.75,148.75,148.2,148.21,135482.0,136.3562,136.3562,135.8521,135.8612,135482.0
2022-01-10 10:15:00,148.2,148.31,148.07,148.09,36819.0,135.8521,135.9529,135.7329,135.7512,36819.0
2022-01-10 10:20:00,148.1,148.27,148.1,148.22,76863.0,135.7604,135.9162,135.7604,135.8704,76863.0
2022-01-10 10:25:00,148.2,148.22,148.11,148.17,53341.0,135.8521,135.8704,135.7696,135.8246,53341.0
2022-01-10 10:30:00,148.19,148.53,148.19,148.4,81827.0,135.8429,136.1546,135.8429,136.0354,81827.0
2022-01-10 10:35:00,148.38,148.42,148.26,148.28,24062.0,136.0171,136.0537,135.9071,135.9254,24062.0
2022-01-10 10:40:00,148.28,148.29,148.02,148.08,47992.0,135.9254,135.9346,135.6871,135.7421,47992.0
2022-01-10 10:45:00,148.12,148.19,147.9,147.93,76005.0,135.7787,135.8429,135.5771,135.6046,76005.0
2022-01-10 10:50:00,147.93,148.15,147.89,148.09,119558.0,135.6046,135.8062,135.5679,135.7512,119558.0
2022-01-10 10:55:00,148.1,148.21,147.97,148.15,28024.0,135.7604,135.8612,135.6412,135.8062,28024.0
2022-01-10 11:00:00,148.16,148.16,147.96,148.09,27571.0,135.8154,135.8154,135.6321,135.7512,27571.0
2022-01-10 11:05:00,148.09,148.24,148.07,148.24,75852.0,135.7512,135.8887,135.7329,135.8887,75852.0
2022-01-10 11:10:00,148.21,148.36,148.17,148.28,43356.0,135.8612,135.9987,135.8246,135.9254,43356.0
2022-01-10 11:15:00,148.26,148.42,148.18,148.34,40954.0,135.9071,136.0537,135.8337,135.9804,40954.0
2022-01-10 11:20:00,148.31,148.43,148.28,148.39,21671.0,135.9529,136.0629,135.9254,136.0262,21671.0
2022-01-10 11:25:00,148.39,148.46,148.34,148.42,27893.0,136.0262,136.0904,135.9804,136.0537,27893.0
2022-01-10 11:30:00,148.42,148.42,148.15,148.16,46644.0,136.0537,136.0537,135.8062,135.8154,46644.0
2022-01-10 11:35:00,148.15,148.21,148.05,148.07,18005.0,135.8062,135.8612,135.7146,135.7329,18005.0
2022-01-10 11:40:00,148.07,148.11,147.98,148.08,23911.0,135.7329,135.7696,135.6504,135.7421,23911.0
2022-01-10 11:45:00,148.09,148.16,147.98,148.14,30453.0,135.7512,135.8154,135.6504,135.7971,30453.0
2022-01-10 11:50:00,148.14,148.18,148.08,148.1,39239.0,135.7971,135.8337,135.7421,135.7604,39239.0
2022-01-10 11:55:00,148.1,148.28,148.07,148.27,86863.0,135.7604,135.9254,135.7329,135.9162,86863.0
2022-01-10 12:00:00,148.27,148.29,148.12,148.13,34119.0,135.9162,135.9346,135.7787,135.7879,34119.0
2022-01-10 12:05:00,148.15,148.2,148.04,148.06,21030.0,135.8062,135.8521,135.7054,135.7237,21030.0
2022-01-10 12:10:00,148.06,148.24,148.06,148.23,29627.0,135.7237,135.8887,135.7237,135.8796,29627.0
2022-01-10 12:15:00,148.23,148.27,148.18,148.21,17846.0,135.8796,135.9162,135.8337,135.8612,17846.0
2022-01-10 12:20:00,148.22,148.22,148.15,148.22,13018.0,135.8704,135.8704,135.8062,135.8704,13018.0
2022-01-10 12:25:00,148.22,148.25,148.2,148.23,122884.0,135.8704,135.8979,135.8521,135.8796,122884.0
2022-01-10 12:30:00,148.23,148.25,148.13,148.18,22304.0,135.8796,135.8979,135.7879,135.8337,22304.0
2022-01-10 12:35:00,148.16,148.19,148.12,148.13,12500.0,135.8154,135.8429,135.7787,135.7879,12500.0
2022-01-10 12:40:00,148.12,148.3,148.11,148.11,144126.0,135.7787,135.9437,135.7696,135.7696,144126.0
2022-01-10 12:45:00,148.13,148.27,148.11,148.11,57702.0,135.7879,135.9162,135.7696,135.7696,57702.0
2022-01-10 12:50:00,148.12,148.49,148.09,148.37,85036.0,135.7787,136.1179,135.7512,136.0079,85036.0
2022-01-10 12:55:00,148.37,148.37,148.26,148.29,54467.0,136.0079,136.0079,135.9071,135.9346,54467.0
2022-01-10 13:00:00,148.28,148.48,148.26,148.38,77833.0,135.9254,136.1087,135.9071,136.0171,77833.0
2022-01-10 13:05:00,148.4,148.51,148.39,148.46,18413.0,136.0354,136.1362,136.0262,136.0904,18413.0
2022-01-10 13:10:00,148.48,148.52,148.4,148.46,32562.0,136.1087,136.1454,136.0354,136.0904,32562.0
2022-01-10 13:15:00,148.47,148.48,148.38,148.4,92116.0,136.0996,136.1087,136.0171,136.0354,92116.0
2022-01-10 13:20:00,148.4,148.46,148.23,148.41,61767.0,136.0354,136.0904,135.8796,136.0446,61767.0
2022-01-10 13:25:00,148.42,148.42,148.33,148.33,50733.0,136.0537,136.0537,135.9712,135.9712,50733.0
2022-01-10 13:30:00,148.33,148.41,148.25,148.31,13255.0,135.9712,136.0446,135.8979,135.9529,13255.0
2022-01-10 13:35:00,148.34,148.38,148.29,148.29,50673.0,135.9804,136.0171,135.9346,135.9346,50673.0
2022-01-10 13:40:00,148.29,148.57,148.28,148.54,21488.0,135.9346,136.1912,135.9254,136.1637,21488.0
2022-01-10 13:45:00,148.55,148.64,148.5,148.63,39632.0,136.1729,136.2554,136.1271,136.2462,39632.0
2022-01-10 13:50:00,148.65,148.77,148.64,148.76,35182.0,136.2646,136.3746,136.2554,136.3654,35182.0
2022-01-10 13:55:00,148.75,148.77,148.56,148.75,47363.0,136.3562,136.3746,136.1821,136.3562,47363.0
2022-01-10 14:00:00,148.75,148.88,148.68,148.86,57665.0,136.3562,136.4754,136.2921,136.4571,57665.0
2022-01-10 14:05:00,148.86,149.02,148.82,149.01,29498.0,136.4571,136.6037,136.4204,136.5946,29498.0
2022-01-10 14:10:00,149.01,149.02,148.9,148.95,27005.0,136.5946,136.6037,136.4937,136.5396,27005.0
2022-01-10 14:15:00,148.94,149.12,148.93,148.94,193770.0,136.5304,136.6954,136.5212,136.5304,193770.0
2022-01-10 14:20:00,148.95,148.98,148.91,148.94,31356.0,136.5396,136.5671,136.5029,136.5304,31356.0
2022-01-10 14:25:00,148.95,148.98,148.88,148.97,21114.0,136.5396,136.5671,136.4754,136.5579,21114.0
2022-01-10 14:30:00,148.91,148.97,148.84,148.97,24191.0,136.5029,136.5579,136.4387,136.5579,24191.0
2022-01-10 14:35:00,148.99,149.02,148.88,148.92,34739.0,136.5762,136.6037,136.4754,136.5121,34739.0
2022-01-10 14:40:00,148.94,149.04,148.92,148.92,23622.0,136.5304,136.6221,136.5121,136.5121,23622.0
2022-01-10 14:45:00,148.93,149.02,148.92,148.94,58857.0,136.5212,136.6037,136.5121,136.5304,58857.0
2022-01-10 14:50:00,148.96,148.97,148.7,148.74,37027.0,136.5487,136.5579,136.3104,136.3471,37027.0
2022-01-10 14:55:00,148.74,148.98,148.72,148.94,23064.0,136.3471,136.5671,136.3287,136.5304,23064.0
2022-01-10 15:00:00,148.94,149.03,148.83,148.86,19964.0,136.5304,136.6129,136.4296,136.4571,19964.0
2022-01-10 15:05:00,148.88,148.89,148.62,148.7,35779.0,136.4754,136.4846,136.2371,136.3104,35779.0
2022-01-10 15:10:00,148.71,148.91,148.7,148.71,46047.0,136.3196,136.5029,136.3104,136.3196,46047.0
2022-01-10 15:15:00,148.73,148.78,148.61,148.64,64031.0,136.3379,136.3837,136.2279,136.2554,64031.0
2022-01-10 15:20:00,148.65,148.75,148.58,148.69,44648.0,136.2646,136.3562,136.2004,136.3012,44648.0
2022-01-10 15:25:00,148.69,148.74,148.65,148.69,32425.0,136.3012,136.3471,136.2646,136.3012,32425.0
2022-01-10 15:30:00,148.69,148.8,148.63,148.77,28951.0,136.3012,136.4021,136.2462,136.3746,28951.0
2022-01-10 15:35:00,148.77,148.81,148.62,148.68,71091.0,136.3746,136.4112,136.2371,136.2921,71091.0
2022-01-10 15:40:00,148.69,148.89,148.55,148.7,86312.0,136.3012,136.4846,136.1729,136.3104,86312.0
2022-01-10 15:45:00,148.68,148.93,148.64,148.81,55245.0,136.2921,136.5212,136.2554,136.4112,55245.0
2022-01-10 15:50:00,148.83,149.06,148.8,149.01,84505.0,136.4296,136.6404,136.4021,136.5946,84505.0
2022-01-10 15:55:00,149.0,149.35,148.98,149.29,99576.0,136.5854,136.9062,136.5671,136.8512,99576.0
2022-01-11 09:30:00,149.54,149.6,149.06,149.06,197052.0,137.0804,137.1354,136.6404,136.6404,197052.0
2022-01-11 09:35:00,149.01,149.04,148.78,148.81,65085.0,136.5946,136.6221,136.3837,136.4112,65085.0
2022-01-11 09:40:00,148.8,148.86,148.64,148.84,62340.0,136.4021,136.4571,136.2554,136.4387,62340.0
2022-01-11 09:45:00,148.82,148.82,148.52,148.68,33038.0,136.4204,136.4204,136.1454,136.2921,33038.0
2022-01-11 09:50:00,148.7,148.95,148.56,148.56,29101.0,136.3104,136.5396,136.1821,136.1821,29101.0
2022-01-11 09:55:00,148.56,148.63,148.38,148.43,24910.0,136.1821,136.2462,136.0171,136.0629,24910.0
2022-01-11 10:00:00,148.43,148.69,148.38,148.6,26535.0,136.0629,136.3012,136.0171,136.2187,26535.0
2022-01-11 10:05:00,148.63,148.7,148.56,148.58,20356.0,136.2462,136.3104,136.1821,136.2004,20356.0
2022-01-11 10:10:00,148.63,148.68,148.56,148.6,32944.0,136.2462,136.2921,136.1821,136.2187,32944.0
2022-01-11 10:15:00,148.6,148.79,148.49,148.79,27222.0,136.2187,136.3929,136.1179,136.3929,27222.0
2022-01-11 10:20:00,148.79,148.84,148.66,148.66,48141.0,136.3929,136.4387,136.2737,136.2737,48141.0
2022-01-11 10:25:00,148.69,148.88,148.62,148.78,56841.0,136.3012,136.4754,136.2371,136.3837,56841.0
2022-01-11 10:30:00,148.79,148.93,148.58,148.69,38963.0,136.3929,136.5212,136.2004,136.3012,38963.0
2022-01-11 10:35:00,148.7,148.86,148.65,148.8,23171.0,136.3104,136.4571,136.2646,136.4021,23171.0
2022-01-11 10:40:00,148.81,148.81,148.59,148.64,33253.0,136.4112,136.4112,136.2096,136.2554,33253.0
2022-01-11 10:45:00,148.61,148.82,148.6,148.64,26883.0,136.2279,136.4204,136.2187,136.2554,26883.0
2022-01-11 10:50:00,148.6,148.72,148.54,148.71,57221.0,136.2187,136.3287,136.1637,136.3196,57221.0
2022-01-11 10:55:00,148.71,148.84,148.68,148.78,18101.0,136.3196,136.4387,136.2921,136.3837,18101.0
2022-01-11 11:00:00,148.78,148.94,148.75,148.83,35942.0,136.3837,136.5304,136.3562,136.4296,35942.0
2022-01-11 11:05:00,148.83,148.96,148.81,148.81,28988.0,136.4296,136.5487,136.4112,136.4112,28988.0
2022-01-11 11:10:00,148.84,148.95,148.81,148.84,71069.0,136.4387,136.5396,136.4112,136.4387,71069.0
2022-01-11 11:15:00,148.85,149.02,148.81,148.99,45285.0,136.4479,136.6037,136.4112,136.5762,45285.0
2022-01-11 11:20:00,149.02,149.19,148.94,149.09,22240.0,136.6037,136.7596,136.5304,136.6679,22240.0
2022-01-11 11:25:00,149.07,149.13,148.98,149.01,53445.0,136.6496,136.7046,136.5671,136.5946,53445.0
2022-01-11 11:30:00,149.01,149.1,148.98,149.05,23898.0,136.5946,136.6771,136.5671,136.6312,23898.0
2022-01-11 11:35:00,149.04,149.19,149.04,149.11,41267.0,136.6221,136.7596,136.6221,136.6862,41267.0
2022-01-11 11:40:00,149.14,149.35,149.13,149.26,372414.0,136.7137,136.9062,136.7046,136.8237,372414.0
2022-01-11 11:45:00,149.27,149.27,149.0,149.03,29897.0,136.8329,136.8329,136.5854,136.6129,29897.0
2022-01-11 11:50:00,149.03,149.15,149.03,149.08,18037.0,136.6129,136.7229,136.6129,136.6587,18037.0
2022-01-11 11:55:00,149.08,149.13,149.03,149.11,98902.0,136.6587,136.7046,136.6129,136.6862,98902.0
2022-01-11 12:00:00,149.11,149.23,149.05,149.22,24861.0,136.6862,136.7962,136.6312,136.7871,24861.0
2022-01-11 12:05:00,149.24,149.27,149.22,149.26,32168.0,136.8054,136.8329,136.7871,136.8237,32168.0
2022-01-11 12:10:00,149.26,149.31,149.21,149.31,29289.0,136.8237,136.8696,136.7779,136.8696,29289.0
2022-01-11 12:15:00,149.32,149.36,149.26,149.3,18422.0,136.8787,136.9154,136.8237,136.8604,18422.0
2022-01-11 12:20:00,149.31,149.38,149.28,149.34,20148.0,136.8696,136.9337,136.8421,136.8971,20148.0
2022-01-11 12:25:00,149.35,149.35,149.2,149.24,30940.0,136.9062,136.9062,136.7687,136.8054,30940.0
2022-01-11 12:30:00,149.25,149.33,149.21,149.31,11856.0,136.8146,136.8879,136.7779,136.8696,11856.0
2022-01-11 12:35:00,149.3,149.4,149.3,149.4,22598.0,136.8604,136.9521,136.8604,136.9521,22598.0
2022-01-11 12:40:00,149.39,149.45,149.37,149.43,34877.0,136.9429,136.9979,136.9246,136.9796,34877.0
2022-01-11 12:45:00,149.44,149.49,149.44,149.46,16739.0,136.9887,137.0346,136.9887,137.0071,16739.0
2022-01-11 12:50:00,149.47,149.54,149.45,149.53,14614.0,137.0162,137.0804,136.9979,137.0712,14614.0
2022-01-11 12:55:00,149.54,149.62,149.5,149.62,18977.0,137.0804,137.1537,137.0437,137.1537,18977.0
2022-01-11 13:00:00,149.59,149.59,149.45,149.57,28165.0,137.1262,137.1262,136.9979,137.1079,28165.0
2022-01-11 13:05:00,149.57,149.57,149.46,149.46,23131.0,137.1079,137.1079,137.0071,137.0071,23131.0
2022-01-11 13:10:00,149.45,149.53,149.45,149.51,15700.0,136.9979,137.0712,136.9979,137.0529,15700.0
2022-01-11 13:15:00,149.51,149.6,149.51,149.58,18474.0,137.0529,137.1354,137.0529,137.1171,18474.0
2022-01-11 13:20:00,149.58,149.66,149.58,149.66,88293.0,137.1171,137.1904,137.1171,137.1904,88293.0
2022-01-11 13:25:00,149.67,149.69,149.62,149.66,26813.0,137.1996,137.2179,137.1537,137.1904,26813.0
2022-01-11 13:30:00,149.67,149.71,149.65,149.68,31367.0,137.1996,137.2362,137.1812,137.2087,31367.0
2022-01-11 13:35:00,149.68,149.77,149.68,149.77,54587.0,137.2087,137.2912,137.2087,137.2912,54587.0
2022-01-11 13:40:00,149.76,149.79,149.72,149.74,76856.0,137.2821,137.3096,137.2454,137.2637,76856.0
2022-01-11 13:45:00,149.73,149.8,149.72,149.75,404476.0,137.2546,137.3187,137.2454,137.2729,404476.0
2022-01-11 13:50:00,149.78,149.82,149.77,149.8,29073.0,137.3004,137.3371,137.2912,137.3187,29073.0
2022-01-11 13:55:00,149.8,149.82,149.75,149.79,79370.0,137.3187,137.3371,137.2729,137.3096,79370.0
2022-01-11 14:00:00,149.79,149.8,149.7,149.71,51157.0,137.3096,137.3187,137.2271,137.2362,51157.0
2022-01-11 14:05:00,149.71,149.75,149.61,149.65,97342.0,137.2362,137.2729,137.1446,137.1812,97342.0
2022-01-11 14:10:00,149.67,149.72,149.62,149.7,15515.0,137.1996,137.2454,137.1537,137.2271,15515.0
2022-01-11 14:15:00,149.7,149.74,149.67,149.72,35079.0,137.2271,137.2637,137.1996,137.2454,35079.0
2022-01-11 14:20:00,149.71,149.74,149.69,149.74,62051.0,137.2362,137.2637,137.2179,137.2637,62051.0
2022-01-11 14:25:00,149.74,149.86,149.72,149.84,31276.0,137.2637,137.3737,137.2454,137.3554,31276.0
2022-01-11 14:30:00,149.83,149.93,149.83,149.91,39227.0,137.3462,137.4379,137.3462,137.4196,39227.0
2022-01-11 14:35:00,149.89,149.96,149.86,149.94,16463.0,137.4012,137.4654,137.3737,137.4471,16463.0
2022-01-11 14:40:00,149.93,149.96,149.91,149.92,25775.0,137.4379,137.4654,137.4196,137.4287,25775.0
2022-01-11 14:45:00,149.93,149.96,149.9,149.94,18833.0,137.4379,137.4654,137.4104,137.4471,18833.0
2022-01-11 14:50:00,149.95,150.0,149.9,149.98,40992.0,137.4562,137.5021,137.4104,137.4837,40992.0
2022-01-11 14:55:00,149.98,150.07,149.97,149.99,52857.0,137.4837,137.5663,137.4746,137.4929,52857.0
2022-01-11 15:00:00,150.02,150.1,150.02,150.09,21229.0,137.5204,137.5938,137.5204,137.5846,21229.0
2022-01-11 15:05:00,150.11,150.21,150.1,150.17,34687.0,137.6029,137.6946,137.5938,137.6579,34687.0
2022-01-11 15:10:00,150.16,150.18,150.11,150.15,41575.0,137.6488,137.6671,137.6029,137.6396,41575.0
2022-01-11 15:15:00,150.16,150.21,150.15,150.17,31205.0,137.6488,137.6946,137.6396,137.6579,31205.0
2022-01-11 15:20:00,150.18,150.27,150.17,150.23,28399.0,137.6671,137.7496,137.6579,137.7129,28399.0
2022-01-11 15:25:00,150.24,150.28,150.2,150.24,19556.0,137.7221,137.7588,137.6854,137.7221,19556.0
2022-01-11 15:30:00,150.22,150.3,150.18,150.19,44518.0,137.7038,137.7771,137.6671,137.6763,44518.0
2022-01-11 15:35:00,150.18,150.23,150.09,150.11,21440.0,137.6671,137.7129,137.5846,137.6029,21440.0
2022-01-11 15:40:00,150.1,150.19,150.08,150.18,112635.0,137.5938,137.6763,137.5754,137.6671,112635.0
2022-01-11 15:45:00,150.17,150.21,150.12,150.15,129463.0,137.6579,137.6946,137.6121,137.6396,129463.0
2022-01-11 15:50:00,150.16,150.19,150.01,150.18,59300.0,137.6488,137.6763,137.5112,137.6671,59300.0
2022-01-11 15:55:00,150.16,150.35,150.16,150.33,98135.0,137.6488,137.8229,137.6488,137.8046,98135.0
2022-01-12 09:30:00,150.49,150.73,150.25,150.25,244467.0,137.9513,138.1713,137.7313,137.7313,244467.0
2022-01-12 09:35:00,150.24,150.42,150.05,150.42,96317.0,137.7221,137.8871,137.5479,137.8871,96317.0
2022-01-12 09:40:00,150.43,150.55,150.25,150.49,44354.0,137.8963,138.0063,137.7313,137.9513,44354.0
2022-01-12 09:45:00,150.5,150.7,150.5,150.62,200066.0,137.9604,138.1438,137.9604,138.0704,200066.0
2022-01-12 09:50:00,150.67,150.68,150.57,150.63,42748.0,138.1163,138.1254,138.0246,138.0796,42748.0
2022-01-12 09:55:00,150.63,150.68,150.52,150.6,30193.0,138.0796,138.1254,137.9788,138.0521,30193.0
2022-01-12 10:00:00,150.63,150.69,150.47,150.53,43450.0,138.0796,138.1346,137.9329,137.9879,43450.0
2022-01-12 10:05:00,150.55,150.56,150.44,150.52,31783.0,138.0063,138.0154,137.9054,137.9788,31783.0
2022-01-12 10:10:00,150.53,150.56,150.39,150.44,44451.0,137.9879,138.0154,137.8596,137.9054,44451.0
2022-01-12 10:15:00,150.45,150.5,150.41,150.44,43010.0,137.9146,137.9604,137.8779,137.9054,43010.0
2022-01-12 10:20:00,150.45,150.53,150.31,150.31,39691.0,137.9146,137.9879,137.7863,137.7863,39691.0
2022-01-12 10:25:00,150.3,150.31,150.18,150.22,69842.0,137.7771,137.7863,137.6671,137.7038,69842.0
2022-01-12 10:30:00,150.26,150.32,150.13,150.24,51047.0,137.7404,137.7954,137.6213,137.7221,51047.0
2022-01-12 10:35:00,150.24,150.32,150.05,150.06,24508.0,137.7221,137.7954,137.5479,137.5571,24508.0
2022-01-12 10:40:00,150.06,150.18,149.83,149.96,86357.0,137.5571,137.6671,137.3462,137.4654,86357.0
2022-01-12 10:45:00,149.95,150.12,149.94,150.0,33886.0,137.4562,137.6121,137.4471,137.5021,33886.0
2022-01-12 10:50:00,150.0,150.14,149.95,150.13,50111.0,137.5021,137.6304,137.4562,137.6213,50111.0
2022-01-12 10:55:00,150.1,150.25,150.06,150.24,30662.0,137.5938,137.7313,137.5571,137.7221,30662.0
2022-01-12 11:00:00,150.24,150.32,150.15,150.17,32340.0,137.7221,137.7954,137.6396,137.6579,32340.0
2022-01-12 11:05:00,150.16,150.2,149.88,149.97,35477.0,137.6488,137.6854,137.3921,137.4746,35477.0
2022-01-12 11:10:00,149.99,150.01,149.85,149.85,15304.0,137.4929,137.5112,137.3646,137.3646,15304.0
2022-01-12 11:15:00,149.8,149.88,149.67,149.8,34060.0,137.3187,137.3921,137.1996,137.3187,34060.0
2022-01-12 11:20:00,149.78,149.83,149.7,149.83,19533.0,137.3004,137.3462,137.2271,137.3462,19533.0
2022-01-12 11:25:00,149.82,150.06,149.8,150.04,15369.0,137.3371,137.5571,137.3187,137.5388,15369.0
2022-01-12 11:30:00,150.05,150.17,150.04,150.13,14570.0,137.5479,137.6579,137.5388,137.6213,14570.0
2022-01-12 11:35:00,150.14,150.23,150.12,150.15,17588.0,137.6304,137.7129,137.6121,137.6396,17588.0
2022-01-12 11:40:00,150.15,150.27,150.11,150.14,42387.0,137.6396,137.7496,137.6029,137.6304,42387.0
2022-01-12 11:45:00,150.14,150.23,150.1,150.13,35388.0,137.6304,137.7129,137.5938,137.6213,35388.0
2022-01-12 11:50:00,150.11,150.19,150.09,150.18,12949.0,137.6029,137.6763,137.5846,137.6671,12949.0
2022-01-12 11:55:00,150.17,150.18,150.08,150.17,18044.0,137.6579,137.6671,137.5754,137.6579,18044.0
2022-01-12 12:00:00,150.14,150.21,150.12,150.19,37029.0,137.6304,137.6946,137.6121,137.6763,37029.0
2022-01-12 12:05:00,150.17,150.18,150.01,150.06,17083.0,137.6579,137.6671,137.5112,137.5571,17083.0
2022-01-12 12:10:00,150.09,150.15,150.08,150.1,10340.0,137.5846,137.6396,137.5754,137.5938,10340.0
2022-01-12 12:15:00,150.1,150.18,150.05,150.17,26690.0,137.5938,137.6671,137.5479,137.6579,26690.0
2022-01-12 12:20:00,150.17,150.21,150.11,150.16,17056.0,137.6579,137.6946,137.6029,137.6488,17056.0
2022-01-12 12:25:00,150.15,150.22,150.09,150.09,52207.0,137.6396,137.7038,137.5846,137.5846,52207.0
2022-01-12 12:30:00,150.1,150.12,150.05,150.06,110289.0,137.5938,137.6121,137.5479,137.5571,110289.0
2022-01-12 12:35:00,150.06,150.16,149.97,150.0,48464.0,137.5571,137.6488,137.4746,137.5021,48464.0
2022-01-12 12:40:00,150.01,150.07,150.01,150.03,47741.0,137.5112,137.5663,137.5112,137.5296,47741.0
2022-01-12 12:45:00,150.05,150.1,150.02,150.08,58548.0,137.5479,137.5938,137.5204,137.5754,58548.0
2022-01-12 12:50:00,150.09,150.22,150.08,150.22,45606.0,137.5846,137.7038,137.5754,137.7038,45606.0
2022-01-12 12:55:00,150.21,150.27,150.2,150.24,40189.0,137.6946,137.7496,137.6854,137.7221,40189.0
2022-01-12 13:00:00,150.24,150.27,150.2,150.26,54356.0,137.7221,137.7496,137.6854,137.7404,54356.0
2022-01-12 13:05:00,150.26,150.26,150.21,150.24,37860.0,137.7404,137.7404,137.6946,137.7221,37860.0
2022-01-12 13:10:00,150.24,150.26,150.17,150.21,43630.0,137.7221,137.7404,137.6579,137.6946,43630.0
2022-01-12 13:15:00,150.19,150.19,150.11,150.14,149494.0,137.6763,137.6763,137.6029,137.6304,149494.0
2022-01-12 13:20:00,150.14,150.15,150.09,150.11,41399.0,137.6304,137.6396,137.5846,137.6029,41399.0
2022-01-12 13:25:00,150.1,150.18,150.09,150.11,58051.0,137.5938,137.6671,137.5846,137.6029,58051.0
2022-01-12 13:30:00,150.11,150.17,150.05,150.15,89312.0,137.6029,137.6579,137.5479,137.6396,89312.0
2022-01-12 13:35:00,150.15,150.15,150.01,150.02,52591.0,137.6396,137.6396,137.5112,137.5204,52591.0
2022-01-12 13:40:00,150.03,150.09,150.02,150.08,49820.0,137.5296,137.5846,137.5204,137.5754,49820.0
2022-01-12 13:45:00,150.08,150.08,149.98,149.99,44669.0,137.5754,137.5754,137.4837,137.4929,44669.0
2022-01-12 13:50:00,149.98,149.99,149.88,149.94,64488.0,137.4837,137.4929,137.3921,137.4471,64488.0
2022-01-12 13:55:00,149.92,149.95,149.9,149.91,39744.0,137.4287,137.4562,137.4104,137.4196,39744.0
2022-01-12 14:00:00,149.91,149.94,149.8,149.84,60134.0,137.4196,137.4471,137.3187,137.3554,60134.0
2022-01-12 14:05:00,149.82,149.93,149.81,149.88,31137.0,137.3371,137.4379,137.3279,137.3921,31137.0
2022-01-12 14:10:00,149.86,149.95,149.85,149.94,14061.0,137.3737,137.4562,137.3646,137.4471,14061.0
2022-01-12 14:15:00,149.94,150.01,149.92,150.0,12640.0,137.4471,137.5112,137.4287,137.5021,12640.0
2022-01-12 14:20:00,149.98,150.09,149.97,150.08,18581.0,137.4837,137.5846,137.4746,137.5754,18581.0
2022-01-12 14:25:00,150.08,150.17,150.06,150.16,20235.0,137.5754,137.6579,137.5571,137.6488,20235.0
2022-01-12 14:30:00,150.15,150.16,150.06,150.07,18026.0,137.6396,137.6488,137.5571,137.5663,18026.0
2022-01-12 14:35:00,150.07,150.14,150.06,150.11,9720.0,137.5663,137.6304,137.5571,137.6029,9720.0
2022-01-12 14:40:00,150.09,150.1,150.0,150.0,19079.0,137.5846,137.5938,137.5021,137.5021,19079.0
2022-01-12 14:45:00,150.01,150.13,149.99,150.12,45679.0,137.5112,137.6213,137.4929,137.6121,45679.0
2022-01-12 14:50:00,150.12,150.19,150.12,150.17,27408.0,137.6121,137.6763,137.6121,137.6579,27408.0
2022-01-12 14:55:00,150.19,150.22,150.15,150.16,12917.0,137.6763,137.7038,137.6396,137.6488,12917.0
2022-01-12 15:00:00,150.17,150.19,150.01,150.05,50839.0,137.6579,137.6763,137.5112,137.5479,50839.0
2022-01-12 15:05:00,150.05,150.06,149.98,149.98,23626.0,137.5479,137.5571,137.4837,137.4837,23626.0
2022-01-12 15:10:00,149.99,150.11,149.99,150.11,23154.0,137.4929,137.6029,137.4929,137.6029,23154.0
2022-01-12 15:15:00,150.12,150.16,150.08,150.11,36176.0,137.6121,137.6488,137.5754,137.6029,36176.0
2022-01-12 15:20:00,150.11,150.2,150.08,150.09,23974.0,137.6029,137.6854,137.5754,137.5846,23974.0
2022-01-12 15:25:00,150.1,150.15,150.04,150.14,76373.0,137.5938,137.6396,137.5388,137.6304,76373.0
2022-01-12 15:30:00,150.13,150.21,150.07,150.08,29772.0,137.6213,137.6946,137.5663,137.5754,29772.0
2022-01-12 15:35:00,150.09,150.14,150.05,150.1,249438.0,137.5846,137.6304,137.5479,137.5938,249438.0
2022-01-12 15:40:00,150.11,150.23,150.08,150.21,34040.0,137.6029,137.7129,137.5754,137.6946,34040.0
2022-01-12 15:45:00,150.22,150.31,150.16,150.24,61170.0,137.7038,137.7863,137.6488,137.7221,61170.0
2022-01-12 15:50:00,150.25,150.51,150.25,150.45,69228.0,137.7313,137.9696,137.7313,137.9146,69228.0
2022-01-12 15:55:00,150.47,150.51,150.25,150.34,71856.0,137.9329,137.9696,137.7313,137.8138,71856.0
2022-01-13 09:30:00,150.48,150.72,150.35,150.41,204278.0,137.9421,138.1621,137.8229,137.8779,204278.0
2022-01-13 09:35:00,150.42,150.56,150.39,150.56,88615.0,137.8871,138.0154,137.8596,138.0154,88615.0
2022-01-13 09:40:00,150.56,150.57,150.34,150.48,58833.0,138.0154,138.0246,137.8138,137.9421,58833.0
2022-01-13 09:45:00,150.48,150.54,150.34,150.51,53621.0,137.9421,137.9971,137.8138,137.9696,53621.0
2022-01-13 09:50:00,150.49,150.57,150.41,150.56,34279.0,137.9513,138.0246,137.8779,138.0154,34279.0
2022-01-13 09:55:00,150.57,150.73,150.54,150.61,22121.0,138.0246,138.1713,137.9971,138.0613,22121.0
2022-01-13 10:00:00,150.65,150.72,150.6,150.62,50354.0,138.0979,138.1621,138.0521,138.0704,50354.0
2022-01-13 10:05:00,150.63,150.68,150.47,150.56,24940.0,138.0796,138.1254,137.9329,138.0154,24940.0
2022-01-13 10:10:00,150.54,150.63,150.48,150.56,36525.0,137.9971,138.0796,137.9421,138.0154,36525.0
2022-01-13 10:15:00,150.55,150.59,150.43,150.45,113216.0,138.0063,138.0429,137.8963,137.9146,113216.0
2022-01-13 10:20:00,150.46,150.55,150.44,150.48,37693.0,137.9238,138.0063,137.9054,137.9421,37693.0
2022-01-13 10:25:00,150.49,150.55,150.44,150.53,21003.0,137.9513,138.0063,137.9054,137.9879,21003.0
2022-01-13 10:30:00,150.54,150.65,150.47,150.63,89980.0,137.9971,138.0979,137.9329,138.0796,89980.0
2022-01-13 10:35:00,150.65,150.71,150.58,150.63,65647.0,138.0979,138.1529,138.0338,138.0796,65647.0
2022-01-13 10:40:00,150.67,150.76,150.66,150.68,76579.0,138.1163,138.1988,138.1071,138.1254,76579.0
2022-01-13 10:45:00,150.71,150.86,150.65,150.81,42165.0,138.1529,138.2904,138.0979,138.2446,42165.0
2022-01-13 10:50:00,150.8,150.8,150.53,150.64,42593.0,138.2354,138.2354,137.9879,138.0888,42593.0
2022-01-13 10:55:00,150.64,150.75,150.64,150.72,24303.0,138.0888,138.1896,138.0888,138.1621,24303.0
2022-01-13 11:00:00,150.72,150.84,150.7,150.8,61871.0,138.1621,138.2721,138.1438,138.2354,61871.0
2022-01-13 11:05:00,150.75,150.83,150.73,150.8,30587.0,138.1896,138.2629,138.1713,138.2354,30587.0
2022-01-13 11:10:00,150.8,150.84,150.72,150.79,50422.0,138.2354,138.2721,138.1621,138.2263,50422.0
2022-01-13 11:15:00,150.8,150.85,150.75,150.75,25879.0,138.2354,138.2813,138.1896,138.1896,25879.0
2022-01-13 11:20:00,150.77,150.93,150.76,150.91,106671.0,138.2079,138.3546,138.1988,138.3363,106671.0
2022-01-13 11:25:00,150.91,151.0,150.87,150.99,53891.0,138.3363,138.4188,138.2996,138.4096,53891.0
2022-01-13 11:30:00,150.99,151.01,150.95,150.96,44472.0,138.4096,138.4279,138.3729,138.3821,44472.0
2022-01-13 11:35:00,150.96,151.07,150.94,151.02,22202.0,138.3821,138.4829,138.3638,138.4371,22202.0
2022-01-13 11:40:00,151.04,151.08,151.03,151.08,18051.0,138.4554,138.4921,138.4463,138.4921,18051.0
2022-01-13 11:45:00,151.07,151.17,151.07,151.13,37970.0,138.4829,138.5746,138.4829,138.5379,37970.0
2022-01-13 11:50:00,151.13,151.14,151.09,151.13,21613.0,138.5379,138.5471,138.5013,138.5379,21613.0
2022-01-13 11:55:00,151.13,151.14,151.1,151.12,25132.0,138.5379,138.5471,138.5104,138.5288,25132.0
2022-01-13 12:00:00,151.12,151.13,150.93,150.95,22640.0,138.5288,138.5379,138.3546,138.3729,22640.0
2022-01-13 12:05:00,150.95,150.98,150.9,150.98,43133.0,138.3729,138.4004,138.3271,138.4004,43133.0
2022-01-13 12:10:00,150.99,151.0,150.86,150.86,15886.0,138.4096,138.4188,138.2904,138.2904,15886.0
2022-01-13 12:15:00,150.81,150.81,150.59,150.62,40992.0,138.2446,138.2446,138.0429,138.0704,40992.0
2022-01-13 12:20:00,150.61,150.61,150.36,150.56,111341.0,138.0613,138.0613,137.8321,138.0154,111341.0
2022-01-13 12:25:00,150.54,150.63,150.5,150.58,39401.0,137.9971,138.0796,137.9604,138.0338,39401.0
2022-01-13 12:30:00,150.56,150.67,150.45,150.67,51594.0,138.0154,138.1163,137.9146,138.1163,51594.0
2022-01-13 12:35:00,150.66,150.76,150.63,150.72,36936.0,138.1071,138.1988,138.0796,138.1621,36936.0
2022-01-13 12:40:00,150.74,150.75,150.63,150.64,20539.0,138.1804,138.1896,138.0796,138.0888,20539.0
2022-01-13 12:45:00,150.66,150.71,150.49,150.52,38339.0,138.1071,138.1529,137.9513,137.9788,38339.0
2022-01-13 12:50:00,150.51,150.58,150.39,150.47,21368.0,137.9696,138.0338,137.8596,137.9329,21368.0
2022-01-13 12:55:00,150.46,150.55,150.44,150.55,29771.0,137.9238,138.0063,137.9054,138.0063,29771.0
2022-01-13 13:00:00,150.54,150.54,150.42,150.5,62841.0,137.9971,137.9971,137.8871,137.9604,62841.0
2022-01-13 13:05:00,150.49,150.63,150.46,150.6,44353.0,137.9513,138.0796,137.9238,138.0521,44353.0
2022-01-13 13:10:00,150.61,150.64,150.57,150.63,12794.0,138.0613,138.0888,138.0246,138.0796,12794.0
2022-01-13 13:15:00,150.63,150.69,150.61,150.68,30345.0,138.0796,138.1346,138.0613,138.1254,30345.0
2022-01-13 13:20:00,150.69,150.86,150.65,150.83,52947.0,138.1346,138.2904,138.0979,138.2629,52947.0
2022-01-13 13:25:00,150.83,150.9,150.79,150.85,32641.0,138.2629,138.3271,138.2263,138.2813,32641.0
2022-01-13 13:30:00,150.85,150.85,150.75,150.77,53397.0,138.2813,138.2813,138.1896,138.2079,53397.0
2022-01-13 13:35:00,150.77,150.81,150.7,150.75,29821.0,138.2079,138.2446,138.1438,138.1896,29821.0
2022-01-13 13:40:00,150.75,150.75,150.64,150.67,21229.0,138.1896,138.1896,138.0888,138.1163,21229.0
2022-01-13 13:45:00,150.68,150.75,150.67,150.75,17823.0,138.1254,138.1896,138.1163,138.1896,17823.0
2022-01-13 13:50:00,150.75,150.77,150.7,150.75,26349.0,138.1896,138.2079,138.1438,138.1896,26349.0
2022-01-13 13:55:00,150.76,150.83,150.73,150.83,35653.0,138.1988,138.2629,138.1713,138.2629,35653.0
2022-01-13 14:00:00,150.82,150.9,150.78,150.85,22071.0,138.2538,138.3271,138.2171,138.2813,22071.0
2022-01-13 14:05:00,150.85,150.86,150.79,150.82,26543.0,138.2813,138.2904,138.2263,138.2538,26543.0
2022-01-13 14:10:00,150.81,150.81,150.75,150.76,95602.0,138.2446,138.2446,138.1896,138.1988,95602.0
2022-01-13 14:15:00,150.76,150.77,150.55,150.62,28265.0,138.1988,138.2079,138.0063,138.0704,28265.0
2022-01-13 14:20:00,150.61,150.67,150.58,150.65,19959.0,138.0613,138.1163,138.0338,138.0979,19959.0
2022-01-13 14:25:00,150.64,150.65,150.55,150.56,17981.0,138.0888,138.0979,138.0063,138.0154,17981.0
2022-01-13 14:30:00,150.56,150.59,150.45,150.58,49614.0,138.0154,138.0429,137.9146,138.0338,49614.0
2022-01-13 14:35:00,150.58,150.59,150.44,150.44,18794.0,138.0338,138.0429,137.9054,137.9054,18794.0
2022-01-13 14:40:00,150.45,150.52,150.42,150.51,55495.0,137.9146,137.9788,137.8871,137.9696,55495.0
2022-01-13 14:45:00,150.51,150.55,150.46,150.47,79410.0,137.9696,138.0063,137.9238,137.9329,79410.0
2022-01-13 14:50:00,150.47,150.57,150.43,150.55,27447.0,137.9329,138.0246,137.8963,138.0063,27447.0
2022-01-13 14:55:00,150.57,150.63,150.56,150.58,27962.0,138.0246,138.0796,138.0154,138.0338,27962.0
2022-01-13 15:00:00,150.56,150.56,150.29,150.32,116272.0,138.0154,138.0154,137.7679,137.7954,116272.0
2022-01-13 15:05:00,150.32,150.4,150.31,150.35,30199.0,137.7954,137.8688,137.7863,137.8229,30199.0
2022-01-13 15:10:00,150.34,150.38,150.19,150.27,36149.0,137.8138,137.8504,137.6763,137.7496,36149.0
2022-01-13 15:15:00,150.26,150.32,150.21,150.26,30358.0,137.7404,137.7954,137.6946,137.7404,30358.0
2022-01-13 15:20:00,150.25,150.32,150.18,150.24,30576.0,137.7313,137.7954,137.6671,137.7221,30576.0
2022-01-13 15:25:00,150.23,150.29,150.17,150.27,48643.0,137.7129,137.7679,137.6579,137.7496,48643.0
2022-01-13 15:30:00,150.26,150.32,150.2,150.31,33480.0,137.7404,137.7954,137.6854,137.7863,33480.0
2022-01-13 15:35:00,150.31,150.31,150.01,150.03,101904.0,137.7863,137.7863,137.5112,137.5296,101904.0
2022-01-13 15:40:00,150.04,150.1,150.01,150.02,50929.0,137.5388,137.5938,137.5112,137.5204,50929.0
2022-01-13 15:45:00,150.01,150.01,149.78,149.81,165541.0,137.5112,137.5112,137.3004,137.3279,165541.0
2022-01-13 15:50:00,149.81,149.91,149.6,149.82,94345.0,137.3279,137.4196,137.1354,137.3371,94345.0
2022-01-13 15:55:00,149.83,150.04,149.68,150.0,125026.0,137.3462,137.5388,137.2087,137.5021,125026.0
2022-01-14 09:30:00,149.0,149.1,148.54,148.64,148573.0,136.5854,136.6771,136.1637,136.2554,148573.0
2022-01-14 09:35:00,148.66,149.12,148.56,148.99,118238.0,136.2737,136.6954,136.1821,136.5762,118238.0
2022-01-14 09:40:00,149.0,149.09,148.74,148.87,67125.0,136.5854,136.6679,136.3471,136.4662,67125.0
2022-01-14 09:45:00,148.87,149.2,148.78,149.0,56228.0,136.4662,136.7687,136.3837,136.5854,56228.0
2022-01-14 09:50:00,148.98,149.2,148.97,149.16,26355.0,136.5671,136.7687,136.5579,136.7321,26355.0
2022-01-14 09:55:00,149.14,149.34,149.14,149.33,43246.0,136.7137,136.8971,136.7137,136.8879,43246.0
2022-01-14 10:00:00,149.36,149.41,149.14,149.36,55082.0,136.9154,136.9612,136.7137,136.9154,55082.0
2022-01-14 10:05:00,149.35,149.47,149.29,149.42,37706.0,136.9062,137.0162,136.8512,136.9704,37706.0
2022-01-14 10:10:00,149.4,149.5,149.28,149.31,24323.0,136.9521,137.0437,136.8421,136.8696,24323.0
2022-01-14 10:15:00,149.33,149.57,149.3,149.56,26628.0,136.8879,137.1079,136.8604,137.0987,26628.0
2022-01-14 10:20:00,149.54,149.54,149.16,149.17,25500.0,137.0804,137.0804,136.7321,136.7412,25500.0
2022-01-14 10:25:00,149.17,149.25,149.05,149.22,22227.0,136.7412,136.8146,136.6312,136.7871,22227.0
2022-01-14 10:30:00,149.24,149.35,149.12,149.35,23625.0,136.8054,136.9062,136.6954,136.9062,23625.0
2022-01-14 10:35:00,149.34,149.37,149.11,149.22,43214.0,136.8971,136.9246,136.6862,136.7871,43214.0
2022-01-14 10:40:00,149.22,149.22,149.03,149.09,22805.0,136.7871,136.7871,136.6129,136.6679,22805.0
2022-01-14 10:45:00,149.1,149.26,149.08,149.15,55916.0,136.6771,136.8237,136.6587,136.7229,55916.0
2022-01-14 10:50:00,149.16,149.21,148.98,149.14,36892.0,136.7321,136.7779,136.5671,136.7137,36892.0
2022-01-14 10:55:00,149.14,149.24,149.07,149.24,21629.0,136.7137,136.8054,136.6496,136.8054,21629.0
2022-01-14 11:00:00,149.25,149.38,149.03,149.13,33796.0,136.8146,136.9337,136.6129,136.7046,33796.0
2022-01-14 11:05:00,149.12,149.13,149.0,149.03,20542.0,136.6954,136.7046,136.5854,136.6129,20542.0
2022-01-14 11:10:00,149.02,149.04,148.89,148.94,33014.0,136.6037,136.6221,136.4846,136.5304,33014.0
2022-01-14 11:15:00,148.93,148.93,148.76,148.82,34611.0,136.5212,136.5212,136.3654,136.4204,34611.0
2022-01-14 11:20:00,148.83,148.93,148.77,148.92,20665.0,136.4296,136.5212,136.3746,136.5121,20665.0
2022-01-14 11:25:00,148.91,149.03,148.88,148.91,17786.0,136.5029,136.6129,136.4754,136.5029,17786.0
2022-01-14 11:30:00,148.91,148.98,148.81,148.9,26367.0,136.5029,136.5671,136.4112,136.4937,26367.0
2022-01-14 11:35:00,148.89,148.98,148.82,148.93,20179.0,136.4846,136.5671,136.4204,136.5212,20179.0
2022-01-14 11:40:00,148.94,149.16,148.92,149.09,236572.0,136.5304,136.7321,136.5121,136.6679,236572.0
2022-01-14 11:45:00,149.12,149.32,149.08,149.28,22843.0,136.6954,136.8787,136.6587,136.8421,22843.0
2022-01-14 11:50:00,149.29,149.33,149.25,149.33,13689.0,136.8512,136.8879,136.8146,136.8879,13689.0
2022-01-14 11:55:00,149.32,149.37,149.26,149.26,23988.0,136.8787,136.9246,136.8237,136.8237,23988.0
2022-01-14 12:00:00,149.27,149.32,149.15,149.15,67479.0,136.8329,136.8787,136.7229,136.7229,67479.0
2022-01-14 12:05:00,149.15,149.27,149.15,149.25,24849.0,136.7229,136.8329,136.7229,136.8146,24849.0
2022-01-14 12:10:00,149.23,149.33,149.19,149.22,156434.0,136.7962,136.8879,136.7596,136.7871,156434.0
2022-01-14 12:15:00,149.23,149.26,149.17,149.18,23042.0,136.7962,136.8237,136.7412,136.7504,23042.0
2022-01-14 12:20:00,149.17,149.17,148.99,149.0,24312.0,136.7412,136.7412,136.5762,136.5854,24312.0
2022-01-14 12:25:00,149.0,149.08,148.96,149.07,29604.0,136.5854,136.6587,136.5487,136.6496,29604.0
2022-01-14 12:30:00,149.06,149.09,148.99,149.09,19879.0,136.6404,136.6679,136.5762,136.6679,19879.0
2022-01-14 12:35:00,149.1,149.22,149.09,149.1,11001.0,136.6771,136.7871,136.6679,136.6771,11001.0
2022-01-14 12:40:00,149.1,149.1,148.95,148.96,9080.0,136.6771,136.6771,136.5396,136.5487,9080.0
2022-01-14 12:45:00,148.97,148.97,148.73,148.76,19193.0,136.5579,136.5579,136.3379,136.3654,19193.0
2022-01-14 12:50:00,148.75,148.77,148.64,148.66,116157.0,136.3562,136.3746,136.2554,136.2737,116157.0
2022-01-14 12:55:00,148.67,148.71,148.59,148.65,32571.0,136.2829,136.3196,136.2096,136.2646,32571.0
2022-01-14 13:00:00,148.64,148.71,148.58,148.69,16596.0,136.2554,136.3196,136.2004,136.3012,16596.0
2022-01-14 13:05:00,148.69,148.72,148.55,148.57,26678.0,136.3012,136.3287,136.1729,136.1912,26678.0
2022-01-14 13:10:00,148.56,148.68,148.45,148.68,35093.0,136.1821,136.2921,136.0812,136.2921,35093.0
2022-01-14 13:15:00,148.67,148.75,148.62,148.67,18957.0,136.2829,136.3562,136.2371,136.2829,18957.0
2022-01-14 13:20:00,148.64,148.67,148.51,148.54,33441.0,136.2554,136.2829,136.1362,136.1637,33441.0
2022-01-14 13:25:00,148.55,148.69,148.55,148.69,16724.0,136.1729,136.3012,136.1729,136.3012,16724.0
2022-01-14 13:30:00,148.66,148.77,148.58,148.61,48238.0,136.2737,136.3746,136.2004,136.2279,48238.0
2022-01-14 13:35:00,148.62,148.73,148.59,148.69,16556.0,136.2371,136.3379,136.2096,136.3012,16556.0
2022-01-14 13:40:00,148.69,148.91,148.66,148.91,33207.0,136.3012,136.5029,136.2737,136.5029,33207.0
2022-01-14 13:45:00,148.88,148.91,148.74,148.8,19983.0,136.4754,136.5029,136.3471,136.4021,19983.0
2022-01-14 13:50:00,148.8,148.86,148.76,148.8,23890.0,136.4021,136.4571,136.3654,136.4021,23890.0
2022-01-14 13:55:00,148.8,148.95,148.79,148.92,32593.0,136.4021,136.5396,136.3929,136.5121,32593.0
2022-01-14 14:00:00,148.92,149.1,148.9,149.03,72787.0,136.5121,136.6771,136.4937,136.6129,72787.0
2022-01-14 14:05:00,149.04,149.07,148.92,148.96,64334.0,136.6221,136.6496,136.5121,136.5487,64334.0
2022-01-14 14:10:00,148.96,149.01,148.86,149.01,19019.0,136.5487,136.5946,136.4571,136.5946,19019.0
2022-01-14 14:15:00,149.05,149.11,148.97,149.08,19872.0,136.6312,136.6862,136.5579,136.6587,19872.0
2022-01-14 14:20:00,149.07,149.18,149.05,149.17,22118.0,136.6496,136.7504,136.6312,136.7412,22118.0
2022-01-14 14:25:00,149.18,149.2,148.93,148.93,13311.0,136.7504,136.7687,136.5212,136.5212,13311.0
2022-01-14 14:30:00,148.92,149.21,148.92,149.2,26990.0,136.5121,136.7779,136.5121,136.7687,26990.0
2022-01-14 14:35:00,149.2,149.31,149.17,149.27,26183.0,136.7687,136.8696,136.7412,136.8329,26183.0
2022-01-14 14:40:00,149.24,149.24,149.09,149.1,23360.0,136.8054,136.8054,136.6679,136.6771,23360.0
2022-01-14 14:45:00,149.09,149.24,149.09,149.2,26572.0,136.6679,136.8054,136.6679,136.7687,26572.0
2022-01-14 14:50:00,149.2,149.35,149.2,149.31,33894.0,136.7687,136.9062,136.7687,136.8696,33894.0
2022-01-14 14:55:00,149.33,149.36,149.2,149.2,13933.0,136.8879,136.9154,136.7687,136.7687,13933.0
2022-01-14 15:00:00,149.2,149.41,149.2,149.36,21424.0,136.7687,136.9612,136.7687,136.9154,21424.0
2022-01-14 15:05:00,149.36,149.38,149.18,149.2,34593.0,136.9154,136.9337,136.7504,136.7687,34593.0
2022-01-14 15:10:00,149.19,149.36,149.19,149.27,21959.0,136.7596,136.9154,136.7596,136.8329,21959.0
2022-01-14 15:15:00,149.3,149.52,149.24,149.47,26929.0,136.8604,137.0621,136.8054,137.0162,26929.0
2022-01-14 15:20:00,149.47,149.61,149.47,149.59,77894.0,137.0162,137.1446,137.0162,137.1262,77894.0
2022-01-14 15:25:00,149.57,149.57,149.42,149.45,22927.0,137.1079,137.1079,136.9704,136.9979,22927.0
2022-01-14 15:30:00,149.45,149.59,149.45,149.53,65749.0,136.9979,137.1262,136.9979,137.0712,65749.0
2022-01-14 15:35:00,149.56,149.65,149.51,149.61,35057.0,137.0987,137.1812,137.0529,137.1446,35057.0
2022-01-14 15:40:00,149.62,149.7,149.55,149.68,64397.0,137.1537,137.2271,137.0896,137.2087,64397.0
2022-01-14 15:45:00,149.68,149.77,149.54,149.69,58698.0,137.2087,137.2912,137.0804,137.2179,58698.0
2022-01-14 15:50:00,149.7,149.89,149.67,149.82,98167.0,137.2271,137.4012,137.1996,137.3371,98167.0
2022-01-14 15:55:00,149.82,149.88,149.64,149.77,51144.0,137.3371,137.3921,137.1721,137.2912,51144.0
2022-01-18 09:30:00,148.96,149.09,148.57,148.65,219839.0,136.5487,136.6679,136.1912,136.2646,219839.0
2022-01-18 09:35:00,148.64,148.68,148.21,148.32,83273.0,136.2554,136.2921,135.8612,135.9621,83273.0
2022-01-18 09:40:00,148.3,148.41,148.07,148.17,73585.0,135.9437,136.0446,135.7329,135.8246,73585.0
2022-01-18 09:45:00,148.2,148.23,147.97,148.11,115767.0,135.8521,135.8796,135.6412,135.7696,115767.0
2022-01-18 09:50:00,148.12,148.19,148.06,148.16,38660.0,135.7787,135.8429,135.7237,135.8154,38660.0
2022-01-18 09:55:00,148.12,148.12,147.88,148.06,51672.0,135.7787,135.7787,135.5587,135.7237,51672.0
2022-01-18 10:00:00,148.05,148.17,147.78,147.85,73004.0,135.7146,135.8246,135.4671,135.5312,73004.0
2022-01-18 10:05:00,147.83,147.96,147.8,147.92,26812.0,135.5129,135.6321,135.4854,135.5954,26812.0
2022-01-18 10:10:00,147.93,148.08,147.72,147.72,67473.0,135.6046,135.7421,135.4121,135.4121,67473.0
2022-01-18 10:15:00,147.72,147.94,147.63,147.64,69150.0,135.4121,135.6137,135.3295,135.3387,69150.0
2022-01-18 10:20:00,147.64,147.71,147.49,147.7,40880.0,135.3387,135.4029,135.2012,135.3937,40880.0
2022-01-18 10:25:00,147.72,147.87,147.62,147.86,41201.0,135.4121,135.5496,135.3204,135.5404,41201.0
2022-01-18 10:30:00,147.85,147.89,147.72,147.85,42404.0,135.5312,135.5679,135.4121,135.5312,42404.0
2022-01-18 10:35:00,147.82,147.86,147.69,147.75,70881.0,135.5037,135.5404,135.3846,135.4396,70881.0
2022-01-18 10:40:00,147.75,147.91,147.73,147.89,39809.0,135.4396,135.5862,135.4212,135.5679,39809.0
2022-01-18 10:45:00,147.9,147.96,147.69,147.75,48858.0,135.5771,135.6321,135.3846,135.4396,48858.0
2022-01-18 10:50:00,147.76,147.79,147.68,147.72,24773.0,135.4487,135.4762,135.3754,135.4121,24773.0
2022-01-18 10:55:00,147.72,147.84,147.69,147.83,31298.0,135.4121,135.5221,135.3846,135.5129,31298.0
2022-01-18 11:00:00,147.82,147.9,147.79,147.86,55783.0,135.5037,135.5771,135.4762,135.5404,55783.0
2022-01-18 11:05:00,147.87,147.95,147.7,147.83,30262.0,135.5496,135.6229,135.3937,135.5129,30262.0
2022-01-18 11:10:00,147.83,147.91,147.74,147.91,69888.0,135.5129,135.5862,135.4304,135.5862,69888.0
2022-01-18 11:15:00,147.9,148.03,147.89,148.03,32527.0,135.5771,135.6962,135.5679,135.6962,32527.0
2022-01-18 11:20:00,148.02,148.09,147.97,148.04,25380.0,135.6871,135.7512,135.6412,135.7054,25380.0
2022-01-18 11:25:00,148.01,148.04,147.94,147.94,33472.0,135.6779,135.7054,135.6137,135.6137,33472.0
2022-01-18 11:30:00,147.93,147.93,147.64,147.66,35747.0,135.6046,135.6046,135.3387,135.3571,35747.0
2022-01-18 11:35:00,147.68,147.88,147.62,147.87,40067.0,135.3754,135.5587,135.3204,135.5496,40067.0
2022-01-18 11:40:00,147.86,147.94,147.8,147.87,28903.0,135.5404,135.6137,135.4854,135.5496,28903.0
2022-01-18 11:45:00,147.87,147.99,147.82,147.94,25939.0,135.5496,135.6596,135.5037,135.6137,25939.0
2022-01-18 11:50:00,147.94,148.04,147.84,147.85,29163.0,135.6137,135.7054,135.5221,135.5312,29163.0
2022-01-18 11:55:00,147.85,147.85,147.73,147.77,37768.0,135.5312,135.5312,135.4212,135.4579,37768.0
2022-01-18 12:00:00,147.76,147.79,147.48,147.49,38305.0,135.4487,135.4762,135.192,135.2012,38305.0
2022-01-18 12:05:00,147.49,147.5,147.37,147.47,29926.0,135.2012,135.2104,135.0912,135.1829,29926.0
2022-01-18 12:10:00,147.47,147.59,147.43,147.58,24021.0,135.1829,135.2929,135.1462,135.2837,24021.0
2022-01-18 12:15:00,147.55,147.59,147.46,147.55,28199.0,135.2562,135.2929,135.1737,135.2562,28199.0
2022-01-18 12:20:00,147.54,147.57,147.37,147.38,12365.0,135.247,135.2745,135.0912,135.1004,12365.0
2022-01-18 12:25:00,147.42,147.48,147.38,147.47,22254.0,135.137,135.192,135.1004,135.1829,22254.0
2022-01-18 12:30:00,147.46,147.58,147.35,147.58,24169.0,135.1737,135.2837,135.0729,135.2837,24169.0
2022-01-18 12:35:00,147.58,147.6,147.48,147.51,12860.0,135.2837,135.302,135.192,135.2195,12860.0
2022-01-18 12:40:00,147.5,147.53,147.4,147.41,26796.0,135.2104,135.2379,135.1187,135.1279,26796.0
2022-01-18 12:45:00,147.42,147.44,147.18,147.19,45185.0,135.137,135.1554,134.917,134.9262,45185.0
2022-01-18 12:50:00,147.2,147.32,147.19,147.21,30393.0,134.9354,135.0454,134.9262,134.9445,30393.0
2022-01-18 12:55:00,147.22,147.27,147.14,147.15,25427.0,134.9537,134.9995,134.8804,134.8895,25427.0
2022-01-18 13:00:00,147.15,147.25,147.13,147.21,42115.0,134.8895,134.9812,134.8712,134.9445,42115.0
2022-01-18 13:05:00,147.2,147.33,147.15,147.32,53831.0,134.9354,135.0545,134.8895,135.0454,53831.0
2022-01-18 13:10:00,147.29,147.44,147.27,147.42,25156.0,135.0179,135.1554,134.9995,135.137,25156.0
2022-01-18 13:15:00,147.41,147.6,147.37,147.55,23091.0,135.1279,135.302,135.0912,135.2562,23091.0
2022-01-18 13:20:00,147.55,147.55,147.34,147.37,14321.0,135.2562,135.2562,135.0637,135.0912,14321.0
2022-01-18 13:25:00,147.37,147.39,147.28,147.39,32639.0,135.0912,135.1095,135.0087,135.1095,32639.0
2022-01-18 13:30:00,147.36,147.45,147.31,147.44,23408.0,135.082,135.1645,135.0362,135.1554,23408.0
2022-01-18 13:35:00,147.44,147.6,147.42,147.58,69472.0,135.1554,135.302,135.137,135.2837,69472.0
2022-01-18 13:40:00,147.57,147.73,147.52,147.72,27079.0,135.2745,135.4212,135.2287,135.4121,27079.0
2022-01-18 13:45:00,147.69,147.83,147.68,147.71,33188.0,135.3846,135.5129,135.3754,135.4029,33188.0
2022-01-18 13:50:00,147.72,147.85,147.69,147.71,32598.0,135.4121,135.5312,135.3846,135.4029,32598.0
2022-01-18 13:55:00,147.73,147.85,147.7,147.83,23326.0,135.4212,135.5312,135.3937,135.5129,23326.0
2022-01-18 14:00:00,147.81,147.92,147.81,147.86,42230.0,135.4946,135.5954,135.4946,135.5404,42230.0
2022-01-18 14:05:00,147.87,147.94,147.83,147.84,21365.0,135.5496,135.6137,135.5129,135.5221,21365.0
2022-01-18 14:10:00,147.85,147.9,147.78,147.78,56384.0,135.5312,135.5771,135.4671,135.4671,56384.0
2022-01-18 14:15:00,147.78,147.89,147.77,147.88,27009.0,135.4671,135.5679,135.4579,135.5587,27009.0
2022-01-18 14:20:00,147.88,147.92,147.77,147.85,36405.0,135.5587,135.5954,135.4579,135.5312,36405.0
2022-01-18 14:25:00,147.83,147.94,147.78,147.93,41221.0,135.5129,135.6137,135.4671,135.6046,41221.0
2022-01-18 14:30:00,147.92,148.2,147.91,148.16,49616.0,135.5954,135.8521,135.5862,135.8154,49616.0
2022-01-18 14:35:00,148.17,148.23,148.14,148.17,44174.0,135.8246,135.8796,135.7971,135.8246,44174.0
2022-01-18 14:40:00,148.16,148.22,148.1,148.11,95040.0,135.8154,135.8704,135.7604,135.7696,95040.0
2022-01-18 14:45:00,148.1,148.25,148.09,148.2,47897.0,135.7604,135.8979,135.7512,135.8521,47897.0
2022-01-18 14:50:00,148.21,148.38,148.19,148.34,46848.0,135.8612,136.0171,135.8429,135.9804,46848.0
2022-01-18 14:55:00,148.34,148.37,148.25,148.27,59743.0,135.9804,136.0079,135.8979,135.9162,59743.0
2022-01-18 15:00:00,148.28,148.32,148.07,148.11,48796.0,135.9254,135.9621,135.7329,135.7696,48796.0
2022-01-18 15:05:00,148.11,148.15,148.04,148.1,58345.0,135.7696,135.8062,135.7054,135.7604,58345.0
2022-01-18 15:10:00,148.08,148.17,148.05,148.1,110296.0,135.7421,135.8246,135.7146,135.7604,110296.0
2022-01-18 15:15:00,148.1,148.1,147.78,147.81,61117.0,135.7604,135.7604,135.4671,135.4946,61117.0
2022-01-18 15:20:00,147.82,147.96,147.78,147.93,127771.0,135.5037,135.6321,135.4671,135.6046,127771.0
2022-01-18 15:25:00,147.93,147.93,147.81,147.89,41300.0,135.6046,135.6046,135.4946,135.5679,41300.0
2022-01-18 15:30:00,147.89,147.98,147.8,147.82,53184.0,135.5679,135.6504,135.4854,135.5037,53184.0
2022-01-18 15:35:00,147.83,147.86,147.68,147.81,76872.0,135.5129,135.5404,135.3754,135.4946,76872.0
2022-01-18 15:40:00,147.82,147.83,147.56,147.58,62065.0,135.5037,135.5129,135.2654,135.2837,62065.0
2022-01-18 15:45:00,147.55,147.75,147.52,147.71,57685.0,135.2562,135.4396,135.2287,135.4029,57685.0
2022-01-18 15:50:00,147.72,147.92,147.46,147.49,84166.0,135.4121,135.5954,135.1737,135.2012,84166.0
2022-01-18 15:55:00,147.5,147.83,147.48,147.79,126892.0,135.2104,135.5129,135.192,135.4762,126892.0
2022-01-19 09:30:00,148.13,148.35,148.13,148.2,138944.0,135.7879,135.9896,135.7879,135.8521,138944.0
2022-01-19 09:35:00,148.18,148.5,148.13,148.45,114644.0,135.8337,136.1271,135.7879,136.0812,114644.0
2022-01-19 09:40:00,148.45,148.45,148.05,148.31,46459.0,136.0812,136.0812,135.7146,135.9529,46459.0
2022-01-19 09:45:00,148.31,148.33,147.97,148.01,34702.0,135.9529,135.9712,135.6412,135.6779,34702.0
2022-01-19 09:50:00,148.01,148.21,147.89,148.07,43019.0,135.6779,135.8612,135.5679,135.7329,43019.0
2022-01-19 09:55:00,148.07,148.12,147.89,148.05,27643.0,135.7329,135.7787,135.5679,135.7146,27643.0
2022-01-19 10:00:00,148.05,148.06,147.69,147.69,39898.0,135.7146,135.7237,135.3846,135.3846,39898.0
2022-01-19 10:05:00,147.7,147.71,147.4,147.49,37632.0,135.3937,135.4029,135.1187,135.2012,37632.0
2022-01-19 10:10:00,147.49,147.56,147.41,147.5,26292.0,135.2012,135.2654,135.1279,135.2104,26292.0
2022-01-19 10:15:00,147.52,147.57,147.33,147.43,26076.0,135.2287,135.2745,135.0545,135.1462,26076.0
2022-01-19 10:20:00,147.38,147.41,147.22,147.22,26192.0,135.1004,135.1279,134.9537,134.9537,26192.0
2022-01-19 10:25:00,147.23,147.25,147.0,147.01,43903.0,134.9629,134.9812,134.752,134.7612,43903.0
2022-01-19 10:30:00,147.02,147.1,147.0,147.0,49199.0,134.7704,134.8437,134.752,134.752,49199.0
2022-01-19 10:35:00,146.98,147.23,146.96,147.22,32517.0,134.7337,134.9629,134.7154,134.9537,32517.0
2022-01-19 10:40:00,147.21,147.38,147.18,147.3,35744.0,134.9445,135.1004,134.917,135.027,35744.0
2022-01-19 10:45:00,147.28,147.49,147.28,147.43,19758.0,135.0087,135.2012,135.0087,135.1462,19758.0
2022-01-19 10:50:00,147.42,147.67,147.42,147.6,24606.0,135.137,135.3662,135.137,135.302,24606.0
2022-01-19 10:55:00,147.57,147.71,147.56,147.62,28173.0,135.2745,135.4029,135.2654,135.3204,28173.0
2022-01-19 11:00:00,147.6,147.6,147.43,147.52,22185.0,135.302,135.302,135.1462,135.2287,22185.0
2022-01-19 11:05:00,147.49,147.55,147.45,147.51,14303.0,135.2012,135.2562,135.1645,135.2195,14303.0
2022-01-19 11:10:00,147.5,147.58,147.46,147.55,21022.0,135.2104,135.2837,135.1737,135.2562,21022.0
2022-01-19 11:15:00,147.55,147.66,147.37,147.53,26087.0,135.2562,135.3571,135.0912,135.2379,26087.0
2022-01-19 11:20:00,147.51,147.59,147.45,147.5,120044.0,135.2195,135.2929,135.1645,135.2104,120044.0
2022-01-19 11:25:00,147.51,147.71,147.49,147.64,59190.0,135.2195,135.4029,135.2012,135.3387,59190.0
2022-01-19 11:30:00,147.66,147.76,147.53,147.57,58847.0,135.3571,135.4487,135.2379,135.2745,58847.0
2022-01-19 11:35:00,147.57,147.66,147.53,147.65,21940.0,135.2745,135.3571,135.2379,135.3479,21940.0
2022-01-19 11:40:00,147.63,147.63,147.5,147.58,32102.0,135.3295,135.3295,135.2104,135.2837,32102.0
2022-01-19 11:45:00,147.57,147.74,147.52,147.72,25992.0,135.2745,135.4304,135.2287,135.4121,25992.0
2022-01-19 11:50:00,147.7,147.91,147.68,147.88,23102.0,135.3937,135.5862,135.3754,135.5587,23102.0
2022-01-19 11:55:00,147.81,147.94,147.81,147.92,14951.0,135.4946,135.6137,135.4946,135.5954,14951.0
2022-01-19 12:00:00,147.92,147.97,147.87,147.88,20004.0,135.5954,135.6412,135.5496,135.5587,20004.0
2022-01-19 12:05:00,147.89,147.97,147.89,147.94,23069.0,135.5679,135.6412,135.5679,135.6137,23069.0
2022-01-19 12:10:00,147.93,148.04,147.92,147.95,15118.0,135.6046,135.7054,135.5954,135.6229,15118.0
2022-01-19 12:15:00,147.96,147.97,147.79,147.8,16615.0,135.6321,135.6412,135.4762,135.4854,16615.0
2022-01-19 12:20:00,147.83,147.92,147.8,147.89,9334.0,135.5129,135.5954,135.4854,135.5679,9334.0
2022-01-19 12:25:00,147.89,147.94,147.85,147.91,8880.0,135.5679,135.6137,135.5312,135.5862,8880.0
2022-01-19 12:30:00,147.92,147.93,147.76,147.76,20290.0,135.5954,135.6046,135.4487,135.4487,20290.0
2022-01-19 12:35:00,147.78,147.78,147.64,147.65,15957.0,135.4671,135.4671,135.3387,135.3479,15957.0
2022-01-19 12:40:00,147.64,147.64,147.52,147.61,11400.0,135.3387,135.3387,135.2287,135.3112,11400.0
2022-01-19 12:45:00,147.59,147.72,147.57,147.69,28846.0,135.2929,135.4121,135.2745,135.3846,28846.0
2022-01-19 12:50:00,147.68,147.73,147.56,147.58,19234.0,135.3754,135.4212,135.2654,135.2837,19234.0
2022-01-19 12:55:00,147.57,147.78,147.57,147.77,17222.0,135.2745,135.4671,135.2745,135.4579,17222.0
2022-01-19 13:00:00,147.78,147.81,147.6,147.81,26563.0,135.4671,135.4946,135.302,135.4946,26563.0
2022-01-19 13:05:00,147.8,147.83,147.73,147.77,121292.0,135.4854,135.5129,135.4212,135.4579,121292.0
2022-01-19 13:10:00,147.79,147.82,147.77,147.81,13308.0,135.4762,135.5037,135.4579,135.4946,13308.0
2022-01-19 13:15:00,147.83,147.83,147.69,147.76,16600.0,135.5129,135.5129,135.3846,135.4487,16600.0
2022-01-19 13:20:00,147.75,147.75,147.62,147.63,15669.0,135.4396,135.4396,135.3204,135.3295,15669.0
2022-01-19 13:25:00,147.63,147.7,147.54,147.55,58245.0,135.3295,135.3937,135.247,135.2562,58245.0
2022-01-19 13:30:00,147.55,147.62,147.46,147.61,46239.0,135.2562,135.3204,135.1737,135.3112,46239.0
2022-01-19 13:35:00,147.57,147.58,147.44,147.46,109453.0,135.2745,135.2837,135.1554,135.1737,109453.0
2022-01-19 13:40:00,147.45,147.47,147.39,147.45,37742.0,135.1645,135.1829,135.1095,135.1645,37742.0
2022-01-19 13:45:00,147.46,147.46,147.39,147.42,53667.0,135.1737,135.1737,135.1095,135.137,53667.0
2022-01-19 13:50:00,147.41,147.44,147.34,147.4,206192.0,135.1279,135.1554,135.0637,135.1187,206192.0
2022-01-19 13:55:00,147.39,147.46,147.34,147.38,70128.0,135.1095,135.1737,135.0637,135.1004,70128.0
2022-01-19 14:00:00,147.37,147.43,147.32,147.37,68324.0,135.0912,135.1462,135.0454,135.0912,68324.0
2022-01-19 14:05:00,147.37,147.38,147.18,147.22,56831.0,135.0912,135.1004,134.917,134.9537,56831.0
2022-01-19 14:10:00,147.22,147.25,147.1,147.12,92527.0,134.9537,134.9812,134.8437,134.862,92527.0
2022-01-19 14:15:00,147.12,147.16,147.06,147.14,21995.0,134.862,134.8987,134.807,134.8804,21995.0
2022-01-19 14:20:00,147.14,147.14,147.02,147.07,16312.0,134.8804,134.8804,134.7704,134.8162,16312.0
2022-01-19 14:25:00,147.07,147.1,146.99,146.99,19366.0,134.8162,134.8437,134.7429,134.7429,19366.0
2022-01-19 14:30:00,146.99,147.02,146.92,147.0,48514.0,134.7429,134.7704,134.6787,134.752,48514.0
2022-01-19 14:35:00,147.02,147.11,147.0,147.05,31830.0,134.7704,134.8529,134.752,134.7979,31830.0
2022-01-19 14:40:00,147.06,147.24,147.05,147.22,26421.0,134.807,134.972,134.7979,134.9537,26421.0
2022-01-19 14:45:00,147.22,147.22,147.09,147.12,9566.0,134.9537,134.9537,134.8345,134.862,9566.0
2022-01-19 14:50:00,147.12,147.22,147.12,147.22,22987.0,134.862,134.9537,134.862,134.9537,22987.0
2022-01-19 14:55:00,147.24,147.38,147.23,147.29,24065.0,134.972,135.1004,134.9629,135.0179,24065.0
2022-01-19 15:00:00,147.3,147.33,147.2,147.28,18192.0,135.027,135.0545,134.9354,135.0087,18192.0
2022-01-19 15:05:00,147.29,147.43,147.28,147.36,23048.0,135.0179,135.1462,135.0087,135.082,23048.0
2022-01-19 15:10:00,147.36,147.54,147.34,147.49,28336.0,135.082,135.247,135.0637,135.2012,28336.0
2022-01-19 15:15:00,147.51,147.53,147.36,147.43,23525.0,135.2195,135.2379,135.082,135.1462,23525.0
2022-01-19 15:20:00,147.42,147.45,147.34,147.38,31157.0,135.137,135.1645,135.0637,135.1004,31157.0
2022-01-19 15:25:00,147.39,147.42,147.23,147.24,32756.0,135.1095,135.137,134.9629,134.972,32756.0
2022-01-19 15:30:00,147.23,147.23,147.02,147.02,95561.0,134.9629,134.9629,134.7704,134.7704,95561.0
2022-01-19 15:35:00,147.04,147.05,146.92,146.97,73746.0,134.7887,134.7979,134.6787,134.7245,73746.0
2022-01-19 15:40:00,146.95,147.04,146.91,146.97,34059.0,134.7062,134.7887,134.6695,134.7245,34059.0
2022-01-19 15:45:00,146.95,147.03,146.9,146.93,58069.0,134.7062,134.7795,134.6604,134.6879,58069.0
2022-01-19 15:50:00,146.9,146.9,146.62,146.7,67671.0,134.6604,134.6604,134.4037,134.477,67671.0
2022-01-19 15:55:00,146.7,146.74,146.37,146.48,128634.0,134.477,134.5137,134.1745,134.2754,128634.0
2022-01-20 09:30:00,146.56,146.98,146.45,146.73,177540.0,134.3487,134.7337,134.2479,134.5045,177540.0
2022-01-20 09:35:00,146.68,146.69,146.39,146.46,54114.0,134.4587,134.4679,134.1929,134.257,54114.0
2022-01-20 09:40:00,146.46,146.77,146.33,146.61,62506.0,134.257,134.5412,134.1379,134.3945,62506.0
2022-01-20 09:45:00,146.61,146.8,146.5,146.76,77160.0,134.3945,134.5687,134.2937,134.532,77160.0
2022-01-20 09:50:00,146.73,147.02,146.7,146.99,68005.0,134.5045,134.7704,134.477,134.7429,68005.0
2022-01-20 09:55:00,147.0,147.42,146.93,147.33,22737.0,134.752,135.137,134.6879,135.0545,22737.0
2022-01-20 10:00:00,147.32,147.34,147.08,147.1,53227.0,135.0454,135.0637,134.8254,134.8437,53227.0
2022-01-20 10:05:00,147.12,147.28,147.03,147.16,66938.0,134.862,135.0087,134.7795,134.8987,66938.0
2022-01-20 10:10:00,147.16,147.23,146.97,147.18,50231.0,134.8987,134.9629,134.7245,134.917,50231.0
2022-01-20 10:15:00,147.19,147.27,147.11,147.12,49903.0,134.9262,134.9995,134.8529,134.862,49903.0
2022-01-20 10:20:00,147.09,147.29,147.09,147.24,26964.0,134.8345,135.0179,134.8345,134.972,26964.0
2022-01-20 10:25:00,147.25,147.28,147.14,147.25,22903.0,134.9812,135.0087,134.8804,134.9812,22903.0
2022-01-20 10:30:00,147.25,147.54,147.25,147.45,31818.0,134.9812,135.247,134.9812,135.1645,31818.0
2022-01-20 10:35:00,147.51,147.63,147.5,147.63,13331.0,135.2195,135.3295,135.2104,135.3295,13331.0
2022-01-20 10:40:00,147.64,147.74,147.59,147.66,26280.0,135.3387,135.4304,135.2929,135.3571,26280.0
2022-01-20 10:45:00,147.68,147.97,147.66,147.97,23764.0,135.3754,135.6412,135.3571,135.6412,23764.0
2022-01-20 10:50:00,147.97,147.98,147.85,147.95,21560.0,135.6412,135.6504,135.5312,135.6229,21560.0
2022-01-20 10:55:00,147.94,148.0,147.88,147.97,26299.0,135.6137,135.6687,135.5587,135.6412,26299.0
2022-01-20 11:00:00,147.94,148.07,147.92,147.97,24562.0,135.6137,135.7329,135.5954,135.6412,24562.0
2022-01-20 11:05:00,148.0,148.0,147.88,147.93,24832.0,135.6687,135.6687,135.5587,135.6046,24832.0
2022-01-20 11:10:00,147.94,147.94,147.75,147.79,46013.0,135.6137,135.6137,135.4396,135.4762,46013.0
2022-01-20 11:15:00,147.78,147.92,147.75,147.88,51234.0,135.4671,135.5954,135.4396,135.5587,51234.0
2022-01-20 11:20:00,147.87,147.88,147.72,147.79,11164.0,135.5496,135.5587,135.4121,135.4762,11164.0
2022-01-20 11:25:00,147.82,147.91,147.78,147.89,32368.0,135.5037,135.5862,135.4671,135.5679,32368.0
2022-01-20 11:30:00,147.88,147.98,147.88,147.98,35882.0,135.5587,135.6504,135.5587,135.6504,35882.0
2022-01-20 11:35:00,147.96,148.02,147.95,148.02,17103.0,135.6321,135.6871,135.6229,135.6871,17103.0
2022-01-20 11:40:00,148.0,148.01,147.77,147.79,39899.0,135.6687,135.6779,135.4579,135.4762,39899.0
2022-01-20 11:45:00,147.79,147.94,147.79,147.86,25029.0,135.4762,135.6137,135.4762,135.5404,25029.0
2022-01-20 11:50:00,147.88,147.94,147.76,147.77,19513.0,135.5587,135.6137,135.4487,135.4579,19513.0
2022-01-20 11:55:00,147.77,147.88,147.76,147.83,42504.0,135.4579,135.5587,135.4487,135.5129,42504.0
2022-01-20 12:00:00,147.83,147.92,147.81,147.84,15979.0,135.5129,135.5954,135.4946,135.5221,15979.0
2022-01-20 12:05:00,147.84,147.84,147.74,147.76,21203.0,135.5221,135.5221,135.4304,135.4487,21203.0
2022-01-20 12:10:00,147.75,147.79,147.72,147.79,19034.0,135.4396,135.4762,135.4121,135.4762,19034.0
2022-01-20 12:15:00,147.78,147.79,147.65,147.65,14215.0,135.4671,135.4762,135.3479,135.3479,14215.0
2022-01-20 12:20:00,147.64,147.73,147.64,147.71,20095.0,135.3387,135.4212,135.3387,135.4029,20095.0
2022-01-20 12:25:00,147.71,147.77,147.66,147.77,25590.0,135.4029,135.4579,135.3571,135.4579,25590.0
2022-01-20 12:30:00,147.75,147.87,147.75,147.83,17306.0,135.4396,135.5496,135.4396,135.5129,17306.0
2022-01-20 12:35:00,147.81,147.84,147.74,147.79,9527.0,135.4946,135.5221,135.4304,135.4762,9527.0
2022-01-20 12:40:00,147.8,147.87,147.79,147.82,14106.0,135.4854,135.5496,135.4762,135.5037,14106.0
2022-01-20 12:45:00,147.83,147.83,147.75,147.79,16846.0,135.5129,135.5129,135.4396,135.4762,16846.0
2022-01-20 12:50:00,147.81,147.81,147.7,147.71,40813.0,135.4946,135.4946,135.3937,135.4029,40813.0
2022-01-20 12:55:00,147.7,147.75,147.64,147.69,24627.0,135.3937,135.4396,135.3387,135.3846,24627.0
2022-01-20 13:00:00,147.7,147.7,147.53,147.56,36025.0,135.3937,135.3937,135.2379,135.2654,36025.0
2022-01-20 13:05:00,147.55,147.6,147.5,147.52,27658.0,135.2562,135.302,135.2104,135.2287,27658.0
2022-01-20 13:10:00,147.52,147.6,147.49,147.58,26569.0,135.2287,135.302,135.2012,135.2837,26569.0
2022-01-20 13:15:00,147.57,147.57,147.42,147.48,52634.0,135.2745,135.2745,135.137,135.192,52634.0
2022-01-20 13:20:00,147.5,147.52,147.41,147.46,35002.0,135.2104,135.2287,135.1279,135.1737,35002.0
2022-01-20 13:25:00,147.46,147.56,147.46,147.49,27456.0,135.1737,135.2654,135.1737,135.2012,27456.0
2022-01-20 13:30:00,147.5,147.55,147.44,147.51,51255.0,135.2104,135.2562,135.1554,135.2195,51255.0
2022-01-20 13:35:00,147.51,147.55,147.45,147.54,32074.0,135.2195,135.2562,135.1645,135.247,32074.0
2022-01-20 13:40:00,147.54,147.59,147.51,147.51,58159.0,135.247,135.2929,135.2195,135.2195,58159.0
2022-01-20 13:45:00,147.52,147.52,147.42,147.51,31778.0,135.2287,135.2287,135.137,135.2195,31778.0
2022-01-20 13:50:00,147.51,147.58,147.5,147.56,15638.0,135.2195,135.2837,135.2104,135.2654,15638.0
2022-01-20 13:55:00,147.53,147.54,147.4,147.43,51343.0,135.2379,135.247,135.1187,135.1462,51343.0
2022-01-20 14:00:00,147.43,147.74,147.42,147.74,38752.0,135.1462,135.4304,135.137,135.4304,38752.0
2022-01-20 14:05:00,147.74,147.74,147.68,147.7,47324.0,135.4304,135.4304,135.3754,135.3937,47324.0
2022-01-20 14:10:00,147.68,147.72,147.37,147.38,57056.0,135.3754,135.4121,135.0912,135.1004,57056.0
2022-01-20 14:15:00,147.38,147.46,147.27,147.38,37742.0,135.1004,135.1737,134.9995,135.1004,37742.0
2022-01-20 14:20:00,147.42,147.44,147.27,147.37,24937.0,135.137,135.1554,134.9995,135.0912,24937.0
2022-01-20 14:25:00,147.36,147.37,147.2,147.21,41194.0,135.082,135.0912,134.9354,134.9445,41194.0
2022-01-20 14:30:00,147.2,147.21,147.02,147.06,30169.0,134.9354,134.9445,134.7704,134.807,30169.0
2022-01-20 14:35:00,147.06,147.08,146.94,147.01,43899.0,134.807,134.8254,134.697,134.7612,43899.0
2022-01-20 14:40:00,147.0,147.01,146.91,146.96,31762.0,134.752,134.7612,134.6695,134.7154,31762.0
2022-01-20 14:45:00,146.97,147.09,146.92,147.06,43532.0,134.7245,134.8345,134.6787,134.807,43532.0
2022-01-20 14:50:00,147.06,147.14,146.97,147.04,30583.0,134.807,134.8804,134.7245,134.7887,30583.0
2022-01-20 14:55:00,147.03,147.1,146.97,147.0,39111.0,134.7795,134.8437,134.7245,134.752,39111.0
2022-01-20 15:00:00,147.02,147.12,146.84,146.87,32279.0,134.7704,134.862,134.6054,134.6329,32279.0
2022-01-20 15:05:00,146.88,146.91,146.62,146.66,32508.0,134.642,134.6695,134.4037,134.4404,32508.0
2022-01-20 15:10:00,146.65,146.78,146.55,146.57,35856.0,134.4312,134.5504,134.3395,134.3579,35856.0
2022-01-20 15:15:00,146.58,146.76,146.56,146.72,52855.0,134.367,134.532,134.3487,134.4954,52855.0
2022-01-20 15:20:00,146.72,146.72,146.46,146.49,62441.0,134.4954,134.4954,134.257,134.2845,62441.0
2022-01-20 15:25:00,146.5,146.52,146.31,146.38,74634.0,134.2937,134.312,134.1195,134.1837,74634.0
2022-01-20 15:30:00,146.37,146.38,146.19,146.19,46621.0,134.1745,134.1837,134.0095,134.0095,46621.0
2022-01-20 15:35:00,146.18,146.18,145.84,145.98,171717.0,134.0004,134.0004,133.6887,133.817,171717.0
2022-01-20 15:40:00,146.0,146.05,145.81,145.84,73821.0,133.8354,133.8812,133.6612,133.6887,73821.0
2022-01-20 15:45:00,145.83,145.89,145.6,145.6,108809.0,133.6795,133.7345,133.4687,133.4687,108809.0
2022-01-20 15:50:00,145.59,145.79,145.29,145.3,143512.0,133.4595,133.6429,133.1845,133.1937,143512.0
2022-01-20 15:55:00,145.3,145.34,145.05,145.19,182455.0,133.1937,133.2304,132.9645,133.0928,182455.0
2022-01-21 09:30:00,145.15,145.24,144.79,145.13,213468.0,133.0562,133.1387,132.7262,133.0378,213468.0
2022-01-21 09:35:00,145.16,145.18,144.72,144.82,112181.0,133.0653,133.0837,132.662,132.7537,112181.0
2022-01-21 09:40:00,144.84,144.95,144.63,144.68,74636.0,132.772,132.8728,132.5795,132.6253,74636.0
2022-01-21 09:45:00,144.68,145.1,144.57,145.1,69061.0,132.6253,133.0103,132.5245,133.0103,69061.0
2022-01-21 09:50:00,145.07,145.18,144.8,144.89,49563.0,132.9828,133.0837,132.7353,132.8178,49563.0
2022-01-21 09:55:00,144.86,144.92,144.66,144.87,47462.0,132.7903,132.8453,132.607,132.7995,47462.0
2022-01-21 10:00:00,144.85,145.0,144.51,144.52,73978.0,132.7812,132.9187,132.4695,132.4787,73978.0
2022-01-21 10:05:00,144.56,144.88,144.49,144.54,63057.0,132.5153,132.8087,132.4512,132.497,63057.0
2022-01-21 10:10:00,144.51,144.51,144.17,144.3,65441.0,132.4695,132.4695,132.1578,132.277,65441.0
2022-01-21 10:15:00,144.26,144.47,144.2,144.29,47230.0,132.2403,132.4328,132.1853,132.2678,47230.0
2022-01-21 10:20:00,144.3,144.44,144.04,144.4,74656.0,132.277,132.4053,132.0387,132.3687,74656.0
2022-01-21 10:25:00,144.38,144.81,144.35,144.54,76478.0,132.3503,132.7445,132.3228,132.497,76478.0
2022-01-21 10:30:00,144.54,145.11,144.43,145.04,43808.0,132.497,133.0195,132.3962,132.9553,43808.0
2022-01-21 10:35:00,145.02,145.22,144.82,144.82,43674.0,132.937,133.1203,132.7537,132.7537,43674.0
2022-01-21 10:40:00,144.82,144.96,144.59,144.96,35530.0,132.7537,132.882,132.5428,132.882,35530.0
2022-01-21 10:45:00,144.93,145.22,144.77,145.22,44277.0,132.8545,133.1203,132.7078,133.1203,44277.0
2022-01-21 10:50:00,145.25,145.64,145.24,145.46,67933.0,133.1479,133.5054,133.1387,133.3404,67933.0
2022-01-21 10:55:00,145.39,145.54,145.22,145.42,41096.0,133.2762,133.4137,133.1203,133.3037,41096.0
2022-01-21 11:00:00,145.45,145.45,145.11,145.21,36740.0,133.3312,133.3312,133.0195,133.1112,36740.0
2022-01-21 11:05:00,145.2,145.63,145.19,145.58,57013.0,133.102,133.4962,133.0928,133.4504,57013.0
2022-01-21 11:10:00,145.56,145.56,145.25,145.33,67246.0,133.432,133.432,133.1479,133.2212,67246.0
2022-01-21 11:15:00,145.38,145.47,145.29,145.44,101449.0,133.267,133.3495,133.1845,133.322,101449.0
2022-01-21 11:20:00,145.43,145.71,145.35,145.6,49359.0,133.3129,133.5695,133.2395,133.4687,49359.0
2022-01-21 11:25:00,145.56,145.57,145.39,145.53,30986.0,133.432,133.4412,133.2762,133.4045,30986.0
2022-01-21 11:30:00,145.52,145.52,145.24,145.42,31304.0,133.3954,133.3954,133.1387,133.3037,31304.0
2022-01-21 11:35:00,145.43,145.48,145.03,145.05,43183.0,133.3129,133.3587,132.9462,132.9645,43183.0
2022-01-21 11:40:00,145.06,145.09,144.94,145.0,32271.0,132.9737,133.0012,132.8637,132.9187,32271.0
2022-01-21 11:45:00,145.02,145.06,144.76,144.86,38878.0,132.937,132.9737,132.6987,132.7903,38878.0
2022-01-21 11:50:00,144.91,144.97,144.67,144.74,49317.0,132.8362,132.8912,132.6162,132.6803,49317.0
2022-01-21 11:55:00,144.72,144.9,144.72,144.87,96075.0,132.662,132.827,132.662,132.7995,96075.0
2022-01-21 12:00:00,144.86,144.86,144.51,144.62,50500.0,132.7903,132.7903,132.4695,132.5703,50500.0
2022-01-21 12:05:00,144.61,144.8,144.56,144.68,50310.0,132.5612,132.7353,132.5153,132.6253,50310.0
2022-01-21 12:10:00,144.66,144.72,144.47,144.61,58931.0,132.607,132.662,132.4328,132.5612,58931.0
2022-01-21 12:15:00,144.6,144.77,144.53,144.62,60702.0,132.552,132.7078,132.4878,132.5703,60702.0
2022-01-21 12:20:00,144.61,144.79,144.54,144.79,77509.0,132.5612,132.7262,132.497,132.7262,77509.0
2022-01-21 12:25:00,144.76,144.84,144.68,144.74,36513.0,132.6987,132.772,132.6253,132.6803,36513.0
2022-01-21 12:30:00,144.73,144.76,144.6,144.71,38796.0,132.6712,132.6987,132.552,132.6528,38796.0
2022-01-21 12:35:00,144.72,144.85,144.43,144.68,49197.0,132.662,132.7812,132.3962,132.6253,49197.0
2022-01-21 12:40:00,144.65,144.77,144.55,144.6,37826.0,132.5978,132.7078,132.5062,132.552,37826.0
2022-01-21 12:45:00,144.56,144.7,144.37,144.38,30431.0,132.5153,132.6437,132.3412,132.3503,30431.0
2022-01-21 12:50:00,144.39,144.53,144.35,144.4,64549.0,132.3595,132.4878,132.3228,132.3687,64549.0
2022-01-21 12:55:00,144.39,144.5,144.26,144.41,86076.0,132.3595,132.4603,132.2403,132.3778,86076.0
2022-01-21 13:00:00,144.39,144.54,144.28,144.36,25998.0,132.3595,132.497,132.2587,132.332,25998.0
2022-01-21 13:05:00,144.37,144.46,144.3,144.35,46819.0,132.3412,132.4237,132.277,132.3228,46819.0
2022-01-21 13:10:00,144.37,144.75,144.37,144.73,42334.0,132.3412,132.6895,132.3412,132.6712,42334.0
2022-01-21 13:15:00,144.72,144.72,144.34,144.4,27319.0,132.662,132.662,132.3137,132.3687,27319.0
2022-01-21 13:20:00,144.39,144.39,144.12,144.17,53265.0,132.3595,132.3595,132.112,132.1578,53265.0
2022-01-21 13:25:00,144.14,144.32,144.08,144.26,41256.0,132.1303,132.2953,132.0753,132.2403,41256.0
2022-01-21 13:30:00,144.23,144.49,144.19,144.41,75048.0,132.2128,132.4512,132.1762,132.3778,75048.0
2022-01-21 13:35:00,144.4,144.63,144.29,144.5,31023.0,132.3687,132.5795,132.2678,132.4603,31023.0
2022-01-21 13:40:00,144.48,144.64,144.46,144.56,72422.0,132.442,132.5887,132.4237,132.5153,72422.0
2022-01-21 13:45:00,144.58,144.6,144.34,144.5,93354.0,132.5337,132.552,132.3137,132.4603,93354.0
2022-01-21 13:50:00,144.48,144.66,144.41,144.5,36511.0,132.442,132.607,132.3778,132.4603,36511.0
2022-01-21 13:55:00,144.49,144.51,144.14,144.25,108094.0,132.4512,132.4695,132.1303,132.2312,108094.0
2022-01-21 14:00:00,144.28,144.34,144.19,144.32,48745.0,132.2587,132.3137,132.1762,132.2953,48745.0
2022-01-21 14:05:00,144.31,144.45,144.22,144.24,44247.0,132.2862,132.4145,132.2037,132.222,44247.0
2022-01-21 14:10:00,144.26,144.37,144.19,144.29,64534.0,132.2403,132.3412,132.1762,132.2678,64534.0
2022-01-21 14:15:00,144.28,144.41,144.23,144.26,72822.0,132.2587,132.3778,132.2128,132.2403,72822.0
2022-01-21 14:20:00,144.27,144.44,144.17,144.42,42421.0,132.2495,132.4053,132.1578,132.387,42421.0
2022-01-21 14:25:00,144.42,144.42,144.05,144.08,180663.0,132.387,132.387,132.0478,132.0753,180663.0
2022-01-21 14:30:00,144.08,144.18,144.03,144.14,47278.0,132.0753,132.167,132.0295,132.1303,47278.0
2022-01-21 14:35:00,144.12,144.23,144.02,144.2,28355.0,132.112,132.2128,132.0203,132.1853,28355.0
2022-01-21 14:40:00,144.21,144.27,144.07,144.1,36261.0,132.1945,132.2495,132.0662,132.0937,36261.0
2022-01-21 14:45:00,144.11,144.18,144.03,144.13,194039.0,132.1028,132.167,132.0295,132.1212,194039.0
2022-01-21 14:50:00,144.11,144.11,143.92,143.98,58290.0,132.1028,132.1028,131.9287,131.9837,58290.0
2022-01-21 14:55:00,143.98,144.0,143.68,143.72,57379.0,131.9837,132.002,131.7087,131.7453,57379.0
2022-01-21 15:00:00,143.72,143.84,143.65,143.68,56152.0,131.7453,131.8553,131.6812,131.7087,56152.0
2022-01-21 15:05:00,143.68,143.72,143.42,143.49,74095.0,131.7087,131.7453,131.4703,131.5345,74095.0
2022-01-21 15:10:00,143.48,143.54,143.35,143.5,57964.0,131.5253,131.5803,131.4062,131.5437,57964.0
2022-01-21 15:15:00,143.48,143.84,143.39,143.69,79825.0,131.5253,131.8553,131.4428,131.7178,79825.0
2022-01-21 15:20:00,143.68,143.68,143.45,143.52,169590.0,131.7087,131.7087,131.4978,131.562,169590.0
2022-01-21 15:25:00,143.54,143.54,143.18,143.3,57442.0,131.5803,131.5803,131.2503,131.3603,57442.0
2022-01-21 15:30:00,143.28,143.53,143.28,143.42,57121.0,131.342,131.5712,131.342,131.4703,57121.0
2022-01-21 15:35:00,143.42,143.62,143.38,143.62,68719.0,131.4703,131.6537,131.4337,131.6537,68719.0
2022-01-21 15:40:00,143.62,144.01,143.62,143.74,111404.0,131.6537,132.0112,131.6537,131.7637,111404.0
2022-01-21 15:45:00,143.74,143.96,143.59,143.9,104564.0,131.7637,131.9653,131.6262,131.9103,104564.0
2022-01-21 15:50:00,143.89,143.91,143.51,143.55,70233.0,131.9012,131.9195,131.5528,131.5895,70233.0
2022-01-21 15:55:00,143.52,143.88,143.5,143.5,125258.0,131.562,131.892,131.5437,131.5437,125258.0
2022-01-24 09:30:00,141.85,142.14,141.71,142.06,419112.0,130.0311,130.297,129.9028,130.2236,419112.0
2022-01-24 09:35:00,142.02,142.26,141.75,142.1,107440.0,130.187,130.407,129.9395,130.2603,107440.0
2022-01-24 09:40:00,142.09,142.29,141.59,141.62,155556.0,130.2511,130.4345,129.7928,129.8203,155556.0
2022-01-24 09:45:00,141.61,141.62,141.15,141.23,295303.0,129.8111,129.8203,129.3895,129.4628,295303.0
2022-01-24 09:50:00,141.21,141.42,141.01,141.23,127574.0,129.4445,129.637,129.2611,129.4628,127574.0
2022-01-24 09:55:00,141.15,141.54,141.05,141.09,110259.0,129.3895,129.747,129.2978,129.3345,110259.0
2022-01-24 10:00:00,141.11,141.26,140.46,140.48,118809.0,129.3528,129.4903,128.757,128.7753,118809.0
2022-01-24 10:05:00,140.5,140.71,140.14,140.2,79463.0,128.7936,128.9861,128.4636,128.5186,79463.0
2022-01-24 10:10:00,140.18,140.53,139.97,140.48,182533.0,128.5003,128.8211,128.3078,128.7753,182533.0
2022-01-24 10:15:00,140.48,140.57,140.24,140.26,100114.0,128.7753,128.8578,128.5553,128.5736,100114.0
2022-01-24 10:20:00,140.26,140.92,140.24,140.91,70244.0,128.5736,129.1786,128.5553,129.1695,70244.0
2022-01-24 10:25:00,140.91,141.24,140.91,140.98,88595.0,129.1695,129.472,129.1695,129.2336,88595.0
2022-01-24 10:30:00,141.0,141.27,140.98,141.12,60634.0,129.252,129.4995,129.2336,129.362,60634.0
2022-01-24 10:35:00,141.12,141.62,141.02,141.56,77948.0,129.362,129.8203,129.2703,129.7653,77948.0
2022-01-24 10:40:00,141.55,141.73,141.41,141.72,87438.0,129.7561,129.9211,129.6278,129.912,87438.0
2022-01-24 10:45:00,141.69,141.72,140.94,141.05,80811.0,129.8845,129.912,129.197,129.2978,80811.0
2022-01-24 10:50:00,141.03,141.4,140.96,141.38,88317.0,129.2795,129.6186,129.2153,129.6003,88317.0
2022-01-24 10:55:00,141.37,141.41,140.91,140.97,58438.0,129.5911,129.6278,129.1695,129.2245,58438.0
2022-01-24 11:00:00,140.93,141.07,140.83,140.89,54454.0,129.1878,129.3161,129.0961,129.1511,54454.0
2022-01-24 11:05:00,140.83,140.85,140.57,140.66,58272.0,129.0961,129.1145,128.8578,128.9403,58272.0
2022-01-24 11:10:00,140.66,140.73,140.39,140.46,108682.0,128.9403,129.0045,128.6928,128.757,108682.0
2022-01-24 11:15:00,140.45,140.63,140.4,140.57,61014.0,128.7478,128.9128,128.7019,128.8578,61014.0
2022-01-24 11:20:00,140.55,140.82,140.55,140.65,170357.0,128.8395,129.087,128.8395,128.9311,170357.0
2022-01-24 11:25:00,140.64,140.79,140.48,140.79,49024.0,128.922,129.0595,128.7753,129.0595,49024.0
2022-01-24 11:30:00,140.8,140.89,140.63,140.7,83314.0,129.0686,129.1511,128.9128,128.977,83314.0
2022-01-24 11:35:00,140.7,140.77,140.24,140.37,110993.0,128.977,129.0411,128.5553,128.6744,110993.0
2022-01-24 11:40:00,140.35,140.39,139.91,140.01,98208.0,128.6561,128.6928,128.2528,128.3444,98208.0
2022-01-24 11:45:00,140.01,140.14,139.49,139.51,99820.0,128.3444,128.4636,127.8678,127.8861,99820.0
2022-01-24 11:50:00,139.48,140.1,139.48,140.09,93164.0,127.8586,128.4269,127.8586,128.4178,93164.0
2022-01-24 11:55:00,140.09,140.29,140.04,140.29,99566.0,128.4178,128.6011,128.3719,128.6011,99566.0
2022-01-24 12:00:00,140.29,140.29,139.93,139.94,84452.0,128.6011,128.6011,128.2711,128.2803,84452.0
2022-01-24 12:05:00,139.96,140.15,139.74,139.84,33038.0,128.2986,128.4728,128.0969,128.1886,33038.0
2022-01-24 12:10:00,139.85,140.0,139.48,139.64,86245.0,128.1978,128.3353,127.8586,128.0053,86245.0
2022-01-24 12:15:00,139.64,139.64,139.32,139.46,51464.0,128.0053,128.0053,127.7119,127.8403,51464.0
2022-01-24 12:20:00,139.42,139.71,139.33,139.4,64274.0,127.8036,128.0694,127.7211,127.7853,64274.0
2022-01-24 12:25:00,139.43,139.67,139.15,139.56,86016.0,127.8128,128.0328,127.5561,127.9319,86016.0
2022-01-24 12:30:00,139.51,139.59,139.28,139.38,90986.0,127.8861,127.9594,127.6753,127.7669,90986.0
2022-01-24 12:35:00,139.43,139.43,139.07,139.24,61011.0,127.8128,127.8128,127.4828,127.6386,61011.0
2022-01-24 12:40:00,139.22,139.76,139.05,139.64,70805.0,127.6203,128.1153,127.4644,128.0053,70805.0
2022-01-24 12:45:00,139.64,139.75,139.52,139.65,47261.0,128.0053,128.1061,127.8953,128.0144,47261.0
2022-01-24 12:50:00,139.63,140.19,139.49,140.17,81828.0,127.9961,128.5094,127.8678,128.4911,81828.0
2022-01-24 12:55:00,140.17,140.28,139.91,139.99,100587.0,128.4911,128.5919,128.2528,128.3261,100587.0
2022-01-24 13:00:00,139.95,140.06,139.75,139.92,130031.0,128.2894,128.3903,128.1061,128.2619,130031.0
2022-01-24 13:05:00,139.91,140.43,139.76,140.29,59953.0,128.2528,128.7294,128.1153,128.6011,59953.0
2022-01-24 13:10:00,140.28,140.49,140.18,140.45,26802.0,128.5919,128.7845,128.5003,128.7478,26802.0
2022-01-24 13:15:00,140.47,140.72,140.42,140.71,52466.0,128.7661,128.9953,128.7203,128.9861,52466.0
2022-01-24 13:20:00,140.74,140.75,140.19,140.19,54854.0,129.0136,129.0228,128.5094,128.5094,54854.0
2022-01-24 13:25:00,140.19,140.37,140.0,140.09,54961.0,128.5094,128.6744,128.3353,128.4178,54961.0
2022-01-24 13:30:00,140.07,140.62,140.04,140.62,59968.0,128.3994,128.9036,128.3719,128.9036,59968.0
2022-01-24 13:35:00,140.62,140.62,140.19,140.51,383683.0,128.9036,128.9036,128.5094,128.8028,383683.0
2022-01-24 13:40:00,140.54,140.55,140.13,140.19,36347.0,128.8303,128.8395,128.4544,128.5094,36347.0
2022-01-24 13:45:00,140.2,140.76,140.18,140.76,41928.0,128.5186,129.032,128.5003,129.032,41928.0
2022-01-24 13:50:00,140.77,140.97,140.71,140.89,47916.0,129.0411,129.2245,128.9861,129.1511,47916.0
2022-01-24 13:55:00,140.89,141.22,140.84,141.2,58790.0,129.1511,129.4536,129.1053,129.4353,58790.0
2022-01-24 14:00:00,141.22,141.69,141.18,141.38,104367.0,129.4536,129.8845,129.417,129.6003,104367.0
2022-01-24 14:05:00,141.37,141.57,141.36,141.44,69426.0,129.5911,129.7745,129.582,129.6553,69426.0
2022-01-24 14:10:00,141.46,141.64,140.85,140.93,87543.0,129.6736,129.8386,129.1145,129.1878,87543.0
2022-01-24 14:15:00,140.97,141.04,140.61,140.66,63475.0,129.2245,129.2886,128.8945,128.9403,63475.0
2022-01-24 14:20:00,140.66,140.9,140.34,140.35,97827.0,128.9403,129.1603,128.6469,128.6561,97827.0
2022-01-24 14:25:00,140.37,140.59,140.29,140.49,65974.0,128.6744,128.8761,128.6011,128.7845,65974.0
2022-01-24 14:30:00,140.47,140.82,140.45,140.5,60591.0,128.7661,129.087,128.7478,128.7936,60591.0
2022-01-24 14:35:00,140.51,140.65,140.15,140.23,125163.0,128.8028,128.9311,128.4728,128.5461,125163.0
2022-01-24 14:40:00,140.24,140.35,140.15,140.18,104173.0,128.5553,128.6561,128.4728,128.5003,104173.0
2022-01-24 14:45:00,140.17,140.3,139.89,140.26,69752.0,128.4911,128.6103,128.2344,128.5736,69752.0
2022-01-24 14:50:00,140.24,140.46,140.12,140.43,68791.0,128.5553,128.757,128.4453,128.7294,68791.0
2022-01-24 14:55:00,140.45,141.0,140.38,140.95,56618.0,128.7478,129.252,128.6836,129.2061,56618.0
2022-01-24 15:00:00,140.96,141.43,140.94,141.22,75163.0,129.2153,129.6461,129.197,129.4536,75163.0
2022-01-24 15:05:00,141.22,141.28,141.02,141.23,122237.0,129.4536,129.5086,129.2703,129.4628,122237.0
2022-01-24 15:10:00,141.22,141.62,141.22,141.61,117297.0,129.4536,129.8203,129.4536,129.8111,117297.0
2022-01-24 15:15:00,141.64,141.88,141.32,141.41,104431.0,129.8386,130.0586,129.5453,129.6278,104431.0
2022-01-24 15:20:00,141.42,141.86,141.42,141.75,73274.0,129.637,130.0403,129.637,129.9395,73274.0
2022-01-24 15:25:00,141.76,141.99,141.48,141.75,167214.0,129.9486,130.1595,129.692,129.9395,167214.0
2022-01-24 15:30:00,141.76,142.6,141.54,142.58,143945.0,129.9486,130.7186,129.747,130.7003,143945.0
2022-01-24 15:35:00,142.55,142.72,142.36,142.69,101776.0,130.6728,130.8286,130.4986,130.8011,101776.0
2022-01-24 15:40:00,142.69,142.75,142.19,142.37,115773.0,130.8011,130.8561,130.3428,130.5078,115773.0
2022-01-24 15:45:00,142.37,143.11,142.36,143.1,228407.0,130.5078,131.1862,130.4986,131.177,228407.0
2022-01-24 15:50:00,143.13,143.87,143.13,143.57,169310.0,131.2045,131.8828,131.2045,131.6078,169310.0
2022-01-24 15:55:00,143.57,143.79,143.25,143.63,253244.0,131.6078,131.8095,131.3145,131.6628,253244.0
2022-01-25 09:30:00,142.03,142.16,141.74,141.99,241229.0,130.1961,130.3153,129.9303,130.1595,241229.0
2022-01-25 09:35:00,141.96,142.44,141.85,141.93,61130.0,130.132,130.572,130.0311,130.1045,61130.0
2022-01-25 09:40:00,141.95,142.15,141.54,141.71,53121.0,130.1228,130.3061,129.747,129.9028,53121.0
2022-01-25 09:45:00,141.71,141.73,141.11,141.17,49497.0,129.9028,129.9211,129.3528,129.4078,49497.0
2022-01-25 09:50:00,141.13,141.22,140.62,140.65,31125.0,129.3711,129.4536,128.9036,128.9311,31125.0
2022-01-25 09:55:00,140.71,140.87,140.57,140.73,34406.0,128.9861,129.1328,128.8578,129.0045,34406.0
2022-01-25 10:00:00,140.7,140.89,140.13,140.19,99649.0,128.977,129.1511,128.4544,128.5094,99649.0
2022-01-25 10:05:00,140.2,140.47,140.03,140.47,32081.0,128.5186,128.7661,128.3628,128.7661,32081.0
2022-01-25 10:10:00,140.45,140.8,140.21,140.79,38729.0,128.7478,129.0686,128.5278,129.0595,38729.0
2022-01-25 10:15:00,140.75,141.16,140.64,141.02,40615.0,129.0228,129.3986,128.922,129.2703,40615.0
2022-01-25 10:20:00,141.03,141.13,140.78,141.0,51501.0,129.2795,129.3711,129.0503,129.252,51501.0
2022-01-25 10:25:00,140.99,141.71,140.98,141.68,26906.0,129.2428,129.9028,129.2336,129.8753,26906.0
2022-01-25 10:30:00,141.67,141.79,141.62,141.73,34275.0,129.8661,129.9761,129.8203,129.9211,34275.0
2022-01-25 10:35:00,141.75,141.88,141.31,141.61,47006.0,129.9395,130.0586,129.5361,129.8111,47006.0
2022-01-25 10:40:00,141.6,142.08,141.56,142.08,38753.0,129.802,130.242,129.7653,130.242,38753.0
2022-01-25 10:45:00,142.08,142.35,141.9,142.27,63162.0,130.242,130.4895,130.077,130.4161,63162.0
2022-01-25 10:50:00,142.29,142.33,141.93,141.97,71917.0,130.4345,130.4711,130.1045,130.1411,71917.0
2022-01-25 10:55:00,141.98,142.05,141.58,141.63,47321.0,130.1503,130.2145,129.7836,129.8295,47321.0
2022-01-25 11:00:00,141.61,141.81,141.51,141.76,62521.0,129.8111,129.9945,129.7195,129.9486,62521.0
2022-01-25 11:05:00,141.75,141.88,141.35,141.51,49431.0,129.9395,130.0586,129.5728,129.7195,49431.0
2022-01-25 11:10:00,141.53,141.67,141.34,141.42,43932.0,129.7378,129.8661,129.5636,129.637,43932.0
2022-01-25 11:15:00,141.41,142.01,141.4,142.0,75181.0,129.6278,130.1778,129.6186,130.1686,75181.0
2022-01-25 11:20:00,141.97,142.27,141.97,142.2,92358.0,130.1411,130.4161,130.1411,130.352,92358.0
2022-01-25 11:25:00,142.23,142.4,142.09,142.26,64085.0,130.3795,130.5353,130.2511,130.407,64085.0
2022-01-25 11:30:00,142.25,142.31,141.93,141.93,26040.0,130.3978,130.4528,130.1045,130.1045,26040.0
2022-01-25 11:35:00,141.92,142.02,141.46,141.59,81736.0,130.0953,130.187,129.6736,129.7928,81736.0
2022-01-25 11:40:00,141.57,141.72,141.48,141.72,30598.0,129.7745,129.912,129.692,129.912,30598.0
2022-01-25 11:45:00,141.71,141.98,141.71,141.97,77062.0,129.9028,130.1503,129.9028,130.1411,77062.0
2022-01-25 11:50:00,141.94,142.26,141.89,142.23,49524.0,130.1136,130.407,130.0678,130.3795,49524.0
2022-01-25 11:55:00,142.22,142.22,141.61,141.65,50029.0,130.3703,130.3703,129.8111,129.8478,50029.0
2022-01-25 12:00:00,141.64,141.88,141.53,141.88,27093.0,129.8386,130.0586,129.7378,130.0586,27093.0
2022-01-25 12:05:00,141.89,142.27,141.86,142.2,37565.0,130.0678,130.4161,130.0403,130.352,37565.0
2022-01-25 12:10:00,142.2,142.32,142.04,142.31,39070.0,130.352,130.462,130.2053,130.4528,39070.0
2022-01-25 12:15:00,142.35,142.46,141.92,142.16,38802.0,130.4895,130.5903,130.0953,130.3153,38802.0
2022-01-25 12:20:00,142.17,142.62,142.14,142.57,26266.0,130.3245,130.737,130.297,130.6911,26266.0
2022-01-25 12:25:00,142.61,142.66,142.41,142.52,22516.0,130.7278,130.7736,130.5445,130.6453,22516.0
2022-01-25 12:30:00,142.48,142.48,142.11,142.2,21030.0,130.6086,130.6086,130.2695,130.352,21030.0
2022-01-25 12:35:00,142.26,142.32,142.17,142.23,31598.0,130.407,130.462,130.3245,130.3795,31598.0
2022-01-25 12:40:00,142.2,142.27,141.97,142.24,38143.0,130.352,130.4161,130.1411,130.3886,38143.0
2022-01-25 12:45:00,142.23,142.28,141.89,141.94,27724.0,130.3795,130.4253,130.0678,130.1136,27724.0
2022-01-25 12:50:00,141.94,142.12,141.88,142.05,46425.0,130.1136,130.2786,130.0586,130.2145,46425.0
2022-01-25 12:55:00,142.05,142.2,141.86,142.19,36594.0,130.2145,130.352,130.0403,130.3428,36594.0
2022-01-25 13:00:00,142.18,142.18,141.91,142.01,42046.0,130.3336,130.3336,130.0861,130.1778,42046.0
2022-01-25 13:05:00,142.04,142.09,141.79,142.0,141228.0,130.2053,130.2511,129.9761,130.1686,141228.0
2022-01-25 13:10:00,141.98,142.23,141.95,142.21,33190.0,130.1503,130.3795,130.1228,130.3611,33190.0
2022-01-25 13:15:00,142.19,142.29,142.1,142.25,23376.0,130.3428,130.4345,130.2603,130.3978,23376.0
2022-01-25 13:20:00,142.25,142.3,142.14,142.29,35332.0,130.3978,130.4436,130.297,130.4345,35332.0
2022-01-25 13:25:00,142.27,142.77,142.22,142.74,43046.0,130.4161,130.8745,130.3703,130.847,43046.0
2022-01-25 13:30:00,142.73,142.96,142.64,142.9,39592.0,130.8378,131.0487,130.7553,130.9937,39592.0
2022-01-25 13:35:00,142.91,143.0,142.77,143.0,74371.0,131.0028,131.0853,130.8745,131.0853,74371.0
2022-01-25 13:40:00,143.02,143.05,142.81,143.0,33358.0,131.1037,131.1312,130.9111,131.0853,33358.0
2022-01-25 13:45:00,143.0,143.34,142.93,143.31,79714.0,131.0853,131.397,131.0212,131.3695,79714.0
2022-01-25 13:50:00,143.32,143.47,143.25,143.46,109049.0,131.3787,131.5162,131.3145,131.507,109049.0
2022-01-25 13:55:00,143.45,143.53,143.35,143.52,85209.0,131.4978,131.5712,131.4062,131.562,85209.0
2022-01-25 14:00:00,143.52,143.54,143.28,143.29,51511.0,131.562,131.5803,131.342,131.3512,51511.0
2022-01-25 14:05:00,143.25,143.35,143.16,143.27,49796.0,131.3145,131.4062,131.232,131.3328,49796.0
2022-01-25 14:10:00,143.27,143.71,143.25,143.68,162108.0,131.3328,131.7362,131.3145,131.7087,162108.0
2022-01-25 14:15:00,143.69,143.78,143.62,143.77,98972.0,131.7178,131.8003,131.6537,131.7912,98972.0
2022-01-25 14:20:00,143.78,143.89,143.71,143.79,66800.0,131.8003,131.9012,131.7362,131.8095,66800.0
2022-01-25 14:25:00,143.77,143.81,143.63,143.75,150309.0,131.7912,131.8278,131.6628,131.7728,150309.0
2022-01-25 14:30:00,143.75,143.82,143.5,143.52,36101.0,131.7728,131.837,131.5437,131.562,36101.0
2022-01-25 14:35:00,143.54,143.79,143.54,143.79,52344.0,131.5803,131.8095,131.5803,131.8095,52344.0
2022-01-25 14:40:00,143.8,144.11,143.79,144.09,76076.0,131.8187,132.1028,131.8095,132.0845,76076.0
2022-01-25 14:45:00,144.07,144.21,144.04,144.11,80443.0,132.0662,132.1945,132.0387,132.1028,80443.0
2022-01-25 14:50:00,144.1,144.31,144.07,144.28,49032.0,132.0937,132.2862,132.0662,132.2587,49032.0
2022-01-25 14:55:00,144.28,144.46,144.21,144.43,61244.0,132.2587,132.4237,132.1945,132.3962,61244.0
2022-01-25 15:00:00,144.45,144.46,144.14,144.18,68325.0,132.4145,132.4237,132.1303,132.167,68325.0
2022-01-25 15:05:00,144.15,144.2,143.89,143.98,67842.0,132.1395,132.1853,131.9012,131.9837,67842.0
2022-01-25 15:10:00,143.95,143.96,143.8,143.88,65506.0,131.9562,131.9653,131.8187,131.892,65506.0
2022-01-25 15:15:00,143.89,144.25,143.88,144.21,62270.0,131.9012,132.2312,131.892,132.1945,62270.0
2022-01-25 15:20:00,144.23,144.25,143.81,143.82,45067.0,132.2128,132.2312,131.8278,131.837,45067.0
2022-01-25 15:25:00,143.81,143.81,143.41,143.49,69051.0,131.8278,131.8278,131.4612,131.5345,69051.0
2022-01-25 15:30:00,143.5,143.5,143.23,143.32,46641.0,131.5437,131.5437,131.2962,131.3787,46641.0
2022-01-25 15:35:00,143.34,143.67,143.19,143.61,63525.0,131.397,131.6995,131.2595,131.6445,63525.0
2022-01-25 15:40:00,143.63,143.83,143.58,143.6,57586.0,131.6628,131.8462,131.617,131.6353,57586.0
2022-01-25 15:45:00,143.62,143.86,143.48,143.54,58069.0,131.6537,131.8737,131.5253,131.5803,58069.0
2022-01-25 15:50:00,143.53,143.53,143.18,143.24,124441.0,131.5712,131.5712,131.2503,131.3053,124441.0
2022-01-25 15:55:00,143.21,143.59,143.19,143.5,147817.0,131.2778,131.6262,131.2595,131.5437,147817.0
2022-01-26 09:30:00,144.31,144.37,143.71,143.76,219173.0,132.2862,132.3412,131.7362,131.782,219173.0
2022-01-26 09:35:00,143.79,144.15,143.71,144.01,73775.0,131.8095,132.1395,131.7362,132.0112,73775.0
2022-01-26 09:40:00,143.96,144.3,143.91,144.3,18367.0,131.9653,132.277,131.9195,132.277,18367.0
2022-01-26 09:45:00,144.39,145.15,144.39,145.1,46017.0,132.3595,133.0562,132.3595,133.0103,46017.0
2022-01-26 09:50:00,145.08,145.35,145.02,145.33,59735.0,132.992,133.2395,132.937,133.2212,59735.0
2022-01-26 09:55:00,145.26,145.32,145.06,145.29,106548.0,133.157,133.212,132.9737,133.1845,106548.0
2022-01-26 10:00:00,145.26,145.41,145.1,145.34,45171.0,133.157,133.2945,133.0103,133.2304,45171.0
2022-01-26 10:05:00,145.28,145.3,145.06,145.16,47928.0,133.1754,133.1937,132.9737,133.0653,47928.0
2022-01-26 10:10:00,145.15,145.15,144.78,144.83,24909.0,133.0562,133.0562,132.717,132.7628,24909.0
2022-01-26 10:15:00,144.82,144.94,144.56,144.94,31072.0,132.7537,132.8637,132.5153,132.8637,31072.0
2022-01-26 10:20:00,144.93,145.09,144.65,144.68,176047.0,132.8545,133.0012,132.5978,132.6253,176047.0
2022-01-26 10:25:00,144.58,144.58,144.02,144.15,42368.0,132.5337,132.5337,132.0203,132.1395,42368.0
2022-01-26 10:30:00,144.15,144.15,143.83,143.96,71264.0,132.1395,132.1395,131.8462,131.9653,71264.0
2022-01-26 10:35:00,143.95,144.15,143.8,143.84,33478.0,131.9562,132.1395,131.8187,131.8553,33478.0
2022-01-26 10:40:00,143.84,144.01,143.73,143.78,39303.0,131.8553,132.0112,131.7545,131.8003,39303.0
2022-01-26 10:45:00,143.78,143.87,143.63,143.82,35365.0,131.8003,131.8828,131.6628,131.837,35365.0
2022-01-26 10:50:00,143.81,144.0,143.8,143.95,32675.0,131.8278,132.002,131.8187,131.9562,32675.0
2022-01-26 10:55:00,143.95,144.18,143.85,144.07,25718.0,131.9562,132.167,131.8645,132.0662,25718.0
2022-01-26 11:00:00,144.07,144.1,143.94,144.1,31211.0,132.0662,132.0937,131.947,132.0937,31211.0
2022-01-26 11:05:00,144.07,144.53,144.07,144.47,42650.0,132.0662,132.4878,132.0662,132.4328,42650.0
2022-01-26 11:10:00,144.49,144.63,144.44,144.62,33918.0,132.4512,132.5795,132.4053,132.5703,33918.0
2022-01-26 11:15:00,144.63,144.69,144.39,144.49,37193.0,132.5795,132.6345,132.3595,132.4512,37193.0
2022-01-26 11:20:00,144.5,144.71,144.42,144.63,34216.0,132.4603,132.6528,132.387,132.5795,34216.0
2022-01-26 11:25:00,144.63,144.72,144.58,144.58,23534.0,132.5795,132.662,132.5337,132.5337,23534.0
2022-01-26 11:30:00,144.6,144.73,144.43,144.57,47639.0,132.552,132.6712,132.3962,132.5245,47639.0
2022-01-26 11:35:00,144.56,144.61,144.42,144.56,117142.0,132.5153,132.5612,132.387,132.5153,117142.0
2022-01-26 11:40:00,144.56,144.74,144.55,144.67,101662.0,132.5153,132.6803,132.5062,132.6162,101662.0
2022-01-26 11:45:00,144.71,144.73,144.44,144.46,20708.0,132.6528,132.6712,132.4053,132.4237,20708.0
2022-01-26 11:50:00,144.47,144.52,144.22,144.48,37763.0,132.4328,132.4787,132.2037,132.442,37763.0
2022-01-26 11:55:00,144.48,144.66,144.44,144.57,27968.0,132.442,132.607,132.4053,132.5245,27968.0
2022-01-26 12:00:00,144.6,144.72,144.5,144.55,39707.0,132.552,132.662,132.4603,132.5062,39707.0
2022-01-26 12:05:00,144.57,144.6,144.47,144.58,18477.0,132.5245,132.552,132.4328,132.5337,18477.0
2022-01-26 12:10:00,144.57,144.74,144.5,144.7,30917.0,132.5245,132.6803,132.4603,132.6437,30917.0
2022-01-26 12:15:00,144.69,144.69,144.58,144.59,31342.0,132.6345,132.6345,132.5337,132.5428,31342.0
2022-01-26 12:20:00,144.57,144.63,144.44,144.49,22344.0,132.5245,132.5795,132.4053,132.4512,22344.0
2022-01-26 12:25:00,144.49,144.6,144.47,144.57,22496.0,132.4512,132.552,132.4328,132.5245,22496.0
2022-01-26 12:30:00,144.57,144.59,144.44,144.54,13710.0,132.5245,132.5428,132.4053,132.497,13710.0
2022-01-26 12:35:00,144.53,144.59,144.42,144.44,25981.0,132.4878,132.5428,132.387,132.4053,25981.0
2022-01-26 12:40:00,144.47,144.55,144.46,144.51,34129.0,132.4328,132.5062,132.4237,132.4695,34129.0
2022-01-26 12:45:00,144.5,144.51,144.39,144.45,23345.0,132.4603,132.4695,132.3595,132.4145,23345.0
2022-01-26 12:50:00,144.44,144.54,144.39,144.5,17506.0,132.4053,132.497,132.3595,132.4603,17506.0
2022-01-26 12:55:00,144.51,144.55,144.48,144.53,22728.0,132.4695,132.5062,132.442,132.4878,22728.0
2022-01-26 13:00:00,144.53,144.55,144.14,144.2,36111.0,132.4878,132.5062,132.1303,132.1853,36111.0
2022-01-26 13:05:00,144.19,144.37,144.14,144.36,35284.0,132.1762,132.3412,132.1303,132.332,35284.0
2022-01-26 13:10:00,144.35,144.4,144.32,144.38,33410.0,132.3228,132.3687,132.2953,132.3503,33410.0
2022-01-26 13:15:00,144.36,144.41,144.23,144.25,52872.0,132.332,132.3778,132.2128,132.2312,52872.0
2022-01-26 13:20:00,144.25,144.25,144.03,144.15,29206.0,132.2312,132.2312,132.0295,132.1395,29206.0
2022-01-26 13:25:00,144.15,144.29,144.13,144.22,15147.0,132.1395,132.2678,132.1212,132.2037,15147.0
2022-01-26 13:30:00,144.21,144.33,144.18,144.25,42048.0,132.1945,132.3045,132.167,132.2312,42048.0
2022-01-26 13:35:00,144.25,144.28,144.15,144.24,53233.0,132.2312,132.2587,132.1395,132.222,53233.0
2022-01-26 13:40:00,144.25,144.35,144.19,144.31,35187.0,132.2312,132.3228,132.1762,132.2862,35187.0
2022-01-26 13:45:00,144.3,144.31,144.19,144.3,38475.0,132.277,132.2862,132.1762,132.277,38475.0
2022-01-26 13:50:00,144.27,144.35,144.2,144.35,31014.0,132.2495,132.3228,132.1853,132.3228,31014.0
2022-01-26 13:55:00,144.34,144.52,144.31,144.36,61158.0,132.3137,132.4787,132.2862,132.332,61158.0
2022-01-26 14:00:00,144.35,145.14,144.27,144.65,127020.0,132.3228,133.047,132.2495,132.5978,127020.0
2022-01-26 14:05:00,144.7,144.95,144.39,144.41,39387.0,132.6437,132.8728,132.3595,132.3778,39387.0
2022-01-26 14:10:00,144.45,144.57,143.8,143.92,106643.0,132.4145,132.5245,131.8187,131.9287,106643.0
2022-01-26 14:15:00,143.96,144.12,143.8,144.03,95905.0,131.9653,132.112,131.8187,132.0295,95905.0
2022-01-26 14:20:00,144.05,144.26,143.98,144.24,29602.0,132.0478,132.2403,131.9837,132.222,29602.0
2022-01-26 14:25:00,144.24,144.68,144.24,144.55,69794.0,132.222,132.6253,132.222,132.5062,69794.0
2022-01-26 14:30:00,144.56,144.62,143.79,143.89,86330.0,132.5153,132.5703,131.8095,131.9012,86330.0
2022-01-26 14:35:00,143.96,144.66,143.69,144.48,112463.0,131.9653,132.607,131.7178,132.442,112463.0
2022-01-26 14:40:00,144.49,144.54,143.62,143.62,83084.0,132.4512,132.497,131.6537,131.6537,83084.0
2022-01-26 14:45:00,143.54,143.58,142.93,143.06,107555.0,131.5803,131.617,131.0212,131.1403,107555.0
2022-01-26 14:50:00,143.05,143.69,143.01,143.37,82941.0,131.1312,131.7178,131.0945,131.4245,82941.0
2022-01-26 14:55:00,143.32,143.53,143.15,143.5,68524.0,131.3787,131.5712,131.2228,131.5437,68524.0
2022-01-26 15:00:00,143.49,143.49,142.48,142.73,81745.0,131.5345,131.5345,130.6086,130.8378,81745.0
2022-01-26 15:05:00,142.69,142.74,142.07,142.08,76209.0,130.8011,130.847,130.2328,130.242,76209.0
2022-01-26 15:10:00,142.08,142.64,142.08,142.2,120456.0,130.242,130.7553,130.242,130.352,120456.0
2022-01-26 15:15:00,142.18,142.42,141.85,141.9,90603.0,130.3336,130.5536,130.0311,130.077,90603.0
2022-01-26 15:20:00,141.92,141.96,141.49,141.79,84351.0,130.0953,130.132,129.7011,129.9761,84351.0
2022-01-26 15:25:00,141.83,142.38,141.64,142.38,79170.0,130.0128,130.517,129.8386,130.517,79170.0
2022-01-26 15:30:00,142.37,142.59,142.17,142.29,75207.0,130.5078,130.7095,130.3245,130.4345,75207.0
2022-01-26 15:35:00,142.26,142.59,141.97,142.35,86054.0,130.407,130.7095,130.1411,130.4895,86054.0
2022-01-26 15:40:00,142.39,142.75,142.23,142.55,89142.0,130.5261,130.8561,130.3795,130.6728,89142.0
2022-01-26 15:45:00,142.57,142.96,142.27,142.51,144229.0,130.6911,131.0487,130.4161,130.6361,144229.0
2022-01-26 15:50:00,142.53,143.04,142.35,142.92,191429.0,130.6545,131.122,130.4895,131.012,191429.0
2022-01-26 15:55:00,142.92,143.12,142.56,142.74,242857.0,131.012,131.1953,130.682,130.847,242857.0
2022-01-27 09:30:00,143.83,144.32,143.69,144.01,148013.0,131.8462,132.2953,131.7178,132.0112,148013.0
2022-01-27 09:35:00,144.02,144.26,143.83,144.14,86705.0,132.0203,132.2403,131.8462,132.1303,86705.0
2022-01-27 09:40:00,144.16,144.72,144.16,144.72,41822.0,132.1487,132.662,132.1487,132.662,41822.0
2022-01-27 09:45:00,144.75,145.23,144.61,145.15,47151.0,132.6895,133.1295,132.5612,133.0562,47151.0
2022-01-27 09:50:00,145.16,145.3,145.02,145.05,27780.0,133.0653,133.1937,132.937,132.9645,27780.0
2022-01-27 09:55:00,145.05,145.05,144.63,145.02,54833.0,132.9645,132.9645,132.5795,132.937,54833.0
2022-01-27 10:00:00,145.02,145.05,144.53,145.02,69118.0,132.937,132.9645,132.4878,132.937,69118.0
2022-01-27 10:05:00,145.06,145.29,144.84,145.19,50075.0,132.9737,133.1845,132.772,133.0928,50075.0
2022-01-27 10:10:00,145.21,145.34,145.04,145.22,48947.0,133.1112,133.2304,132.9553,133.1203,48947.0
2022-01-27 10:15:00,145.26,145.33,144.99,145.07,36567.0,133.157,133.2212,132.9095,132.9828,36567.0
2022-01-27 10:20:00,145.05,145.13,144.81,144.83,34067.0,132.9645,133.0378,132.7445,132.7628,34067.0
2022-01-27 10:25:00,144.83,144.89,144.18,144.19,74833.0,132.7628,132.8178,132.167,132.1762,74833.0
2022-01-27 10:30:00,144.23,144.42,144.06,144.24,46155.0,132.2128,132.387,132.057,132.222,46155.0
2022-01-27 10:35:00,144.22,144.33,143.93,144.03,26670.0,132.2037,132.3045,131.9378,132.0295,26670.0
2022-01-27 10:40:00,144.05,144.58,143.98,144.57,44925.0,132.0478,132.5337,131.9837,132.5245,44925.0
2022-01-27 10:45:00,144.58,144.62,144.41,144.5,34493.0,132.5337,132.5703,132.3778,132.4603,34493.0
2022-01-27 10:50:00,144.48,144.63,144.42,144.52,38496.0,132.442,132.5795,132.387,132.4787,38496.0
2022-01-27 10:55:00,144.57,144.93,144.5,144.84,49488.0,132.5245,132.8545,132.4603,132.772,49488.0
2022-01-27 11:00:00,144.91,145.09,144.91,144.96,30370.0,132.8362,133.0012,132.8362,132.882,30370.0
2022-01-27 11:05:00,144.96,145.03,144.57,144.62,41846.0,132.882,132.9462,132.5245,132.5703,41846.0
2022-01-27 11:10:00,144.66,144.96,144.65,144.84,39385.0,132.607,132.882,132.5978,132.772,39385.0
2022-01-27 11:15:00,144.86,144.86,144.24,144.42,43429.0,132.7903,132.7903,132.222,132.387,43429.0
2022-01-27 11:20:00,144.41,144.56,144.24,144.34,27826.0,132.3778,132.5153,132.222,132.3137,27826.0
2022-01-27 11:25:00,144.35,144.38,144.07,144.25,53127.0,132.3228,132.3503,132.0662,132.2312,53127.0
2022-01-27 11:30:00,144.24,144.57,144.24,144.56,31985.0,132.222,132.5245,132.222,132.5153,31985.0
2022-01-27 11:35:00,144.6,144.74,144.49,144.53,42647.0,132.552,132.6803,132.4512,132.4878,42647.0
2022-01-27 11:40:00,144.55,144.73,144.46,144.48,39908.0,132.5062,132.6712,132.4237,132.442,39908.0
2022-01-27 11:45:00,144.5,144.67,144.5,144.59,48085.0,132.4603,132.6162,132.4603,132.5428,48085.0
2022-01-27 11:50:00,144.58,144.64,144.47,144.62,26849.0,132.5337,132.5887,132.4328,132.5703,26849.0
2022-01-27 11:55:00,144.63,144.69,144.52,144.64,40455.0,132.5795,132.6345,132.4787,132.5887,40455.0
2022-01-27 12:00:00,144.66,144.68,144.41,144.6,45957.0,132.607,132.6253,132.3778,132.552,45957.0
2022-01-27 12:05:00,144.6,144.6,144.13,144.21,40703.0,132.552,132.552,132.1212,132.1945,40703.0
2022-01-27 12:10:00,144.21,144.24,143.99,144.11,45103.0,132.1945,132.222,131.9928,132.1028,45103.0
2022-01-27 12:15:00,144.08,144.1,143.68,143.8,41477.0,132.0753,132.0937,131.7087,131.8187,41477.0
2022-01-27 12:20:00,143.79,143.82,143.61,143.69,21969.0,131.8095,131.837,131.6445,131.7178,21969.0
2022-01-27 12:25:00,143.72,143.8,143.46,143.59,58165.0,131.7453,131.8187,131.507,131.6262,58165.0
2022-01-27 12:30:00,143.6,143.67,143.29,143.33,42652.0,131.6353,131.6995,131.3512,131.3878,42652.0
2022-01-27 12:35:00,143.37,143.37,143.05,143.09,44034.0,131.4245,131.4245,131.1312,131.1678,44034.0
2022-01-27 12:40:00,143.09,143.2,143.05,143.09,28876.0,131.1678,131.2687,131.1312,131.1678,28876.0
2022-01-27 12:45:00,143.09,143.09,142.7,142.77,51640.0,131.1678,131.1678,130.8103,130.8745,51640.0
2022-01-27 12:50:00,142.79,142.99,142.78,142.93,43641.0,130.8928,131.0762,130.8836,131.0212,43641.0
2022-01-27 12:55:00,142.93,143.18,142.89,142.96,72028.0,131.0212,131.2503,130.9845,131.0487,72028.0
2022-01-27 13:00:00,142.96,143.03,142.61,142.63,35705.0,131.0487,131.1128,130.7278,130.7461,35705.0
2022-01-27 13:05:00,142.62,142.66,142.35,142.54,49166.0,130.737,130.7736,130.4895,130.6636,49166.0
2022-01-27 13:10:00,142.54,142.58,142.37,142.54,31946.0,130.6636,130.7003,130.5078,130.6636,31946.0
2022-01-27 13:15:00,142.52,142.75,142.34,142.35,65032.0,130.6453,130.8561,130.4803,130.4895,65032.0
2022-01-27 13:20:00,142.35,142.36,141.97,141.98,44615.0,130.4895,130.4986,130.1411,130.1503,44615.0
2022-01-27 13:25:00,141.97,142.22,141.95,141.97,59000.0,130.1411,130.3703,130.1228,130.1411,59000.0
2022-01-27 13:30:00,141.97,142.29,141.97,142.2,82273.0,130.1411,130.4345,130.1411,130.352,82273.0
2022-01-27 13:35:00,142.18,142.35,141.96,142.0,45690.0,130.3336,130.4895,130.132,130.1686,45690.0
2022-01-27 13:40:00,142.0,142.3,141.92,142.19,28615.0,130.1686,130.4436,130.0953,130.3428,28615.0
2022-01-27 13:45:00,142.2,142.26,142.0,142.22,31671.0,130.352,130.407,130.1686,130.3703,31671.0
2022-01-27 13:50:00,142.21,142.24,141.98,142.06,28176.0,130.3611,130.3886,130.1503,130.2236,28176.0
2022-01-27 13:55:00,142.09,142.44,142.05,142.32,55107.0,130.2511,130.572,130.2145,130.462,55107.0
2022-01-27 14:00:00,142.33,142.78,142.33,142.74,24431.0,130.4711,130.8836,130.4711,130.847,24431.0
2022-01-27 14:05:00,142.76,142.99,142.6,142.8,39989.0,130.8653,131.0762,130.7186,130.902,39989.0
2022-01-27 14:10:00,142.76,142.9,142.64,142.68,34031.0,130.8653,130.9937,130.7553,130.792,34031.0
2022-01-27 14:15:00,142.71,142.72,142.34,142.39,37548.0,130.8195,130.8286,130.4803,130.5261,37548.0
2022-01-27 14:20:00,142.38,142.43,142.12,142.16,33459.0,130.517,130.5628,130.2786,130.3153,33459.0
2022-01-27 14:25:00,142.15,142.23,142.05,142.12,20354.0,130.3061,130.3795,130.2145,130.2786,20354.0
2022-01-27 14:30:00,142.1,142.29,141.89,141.95,37688.0,130.2603,130.4345,130.0678,130.1228,37688.0
2022-01-27 14:35:00,142.0,142.34,141.98,142.31,56407.0,130.1686,130.4803,130.1503,130.4528,56407.0
2022-01-27 14:40:00,142.29,142.68,142.28,142.67,62992.0,130.4345,130.792,130.4253,130.7828,62992.0
2022-01-27 14:45:00,142.65,142.82,142.6,142.67,42331.0,130.7645,130.9203,130.7186,130.7828,42331.0
2022-01-27 14:50:00,142.66,142.66,142.19,142.23,51346.0,130.7736,130.7736,130.3428,130.3795,51346.0
2022-01-27 14:55:00,142.2,142.38,142.08,142.29,46651.0,130.352,130.517,130.242,130.4345,46651.0
2022-01-27 15:00:00,142.29,142.77,142.29,142.66,62963.0,130.4345,130.8745,130.4345,130.7736,62963.0
2022-01-27 15:05:00,142.7,142.79,142.42,142.45,34138.0,130.8103,130.8928,130.5536,130.5811,34138.0
2022-01-27 15:10:00,142.48,142.53,141.97,142.03,41008.0,130.6086,130.6545,130.1411,130.1961,41008.0
2022-01-27 15:15:00,142.01,142.24,141.82,142.23,71350.0,130.1778,130.3886,130.0036,130.3795,71350.0
2022-01-27 15:20:00,142.24,142.37,142.05,142.31,61167.0,130.3886,130.5078,130.2145,130.4528,61167.0
2022-01-27 15:25:00,142.34,142.76,142.33,142.66,68803.0,130.4803,130.8653,130.4711,130.7736,68803.0
2022-01-27 15:30:00,142.68,142.89,142.6,142.64,37350.0,130.792,130.9845,130.7186,130.7553,37350.0
2022-01-27 15:35:00,142.69,142.77,142.39,142.47,46793.0,130.8011,130.8745,130.5261,130.5995,46793.0
2022-01-27 15:40:00,142.48,142.99,142.4,142.86,57825.0,130.6086,131.0762,130.5353,130.957,57825.0
2022-01-27 15:45:00,142.96,143.18,142.52,142.68,98004.0,131.0487,131.2503,130.6453,130.792,98004.0
2022-01-27 15:50:00,142.69,142.82,142.5,142.66,155795.0,130.8011,130.9203,130.627,130.7736,155795.0
2022-01-27 15:55:00,142.64,142.78,142.52,142.57,60585.0,130.7553,130.8836,130.6453,130.6911,60585.0
2022-01-28 09:30:00,142.21,142.21,141.38,141.47,133859.0,130.3611,130.3611,129.6003,129.6828,133859.0
2022-01-28 09:35:00,141.48,141.56,141.11,141.26,111919.0,129.692,129.7653,129.3528,129.4903,111919.0
2022-01-28 09:40:00,141.25,141.49,141.1,141.36,54889.0,129.4811,129.7011,129.3436,129.582,54889.0
2022-01-28 09:45:00,141.38,141.53,141.17,141.31,74405.0,129.6003,129.7378,129.4078,129.5361,74405.0
2022-01-28 09:50:00,141.32,141.71,141.18,141.25,51514.0,129.5453,129.9028,129.417,129.4811,51514.0
2022-01-28 09:55:00,141.27,141.33,140.96,141.02,45144.0,129.4995,129.5545,129.2153,129.2703,45144.0
2022-01-28 10:00:00,141.06,141.25,140.93,141.17,78954.0,129.307,129.4811,129.1878,129.4078,78954.0
2022-01-28 10:05:00,141.17,141.5,141.09,141.45,46275.0,129.4078,129.7103,129.3345,129.6645,46275.0
2022-01-28 10:10:00,141.45,141.83,141.42,141.64,50609.0,129.6645,130.0128,129.637,129.8386,50609.0
2022-01-28 10:15:00,141.66,141.97,141.62,141.95,40431.0,129.857,130.1411,129.8203,130.1228,40431.0
2022-01-28 10:20:00,141.95,142.04,141.57,141.69,49404.0,130.1228,130.2053,129.7745,129.8845,49404.0
2022-01-28 10:25:00,141.72,141.73,141.51,141.69,36203.0,129.912,129.9211,129.7195,129.8845,36203.0
2022-01-28 10:30:00,141.71,141.78,141.35,141.4,40405.0,129.9028,129.967,129.5728,129.6186,40405.0
2022-01-28 10:35:00,141.41,141.73,141.38,141.52,37555.0,129.6278,129.9211,129.6003,129.7286,37555.0
2022-01-28 10:40:00,141.44,141.46,141.0,141.03,38594.0,129.6553,129.6736,129.252,129.2795,38594.0
2022-01-28 10:45:00,141.1,141.64,140.93,141.63,43035.0,129.3436,129.8386,129.1878,129.8295,43035.0
2022-01-28 10:50:00,141.7,141.89,141.62,141.86,49244.0,129.8936,130.0678,129.8203,130.0403,49244.0
2022-01-28 10:55:00,141.84,141.9,141.52,141.87,26457.0,130.022,130.077,129.7286,130.0495,26457.0
2022-01-28 11:00:00,141.91,141.99,141.59,141.6,39431.0,130.0861,130.1595,129.7928,129.802,39431.0
2022-01-28 11:05:00,141.6,141.77,141.59,141.69,45327.0,129.802,129.9578,129.7928,129.8845,45327.0
2022-01-28 11:10:00,141.67,141.98,141.65,141.96,44867.0,129.8661,130.1503,129.8478,130.132,44867.0
2022-01-28 11:15:00,141.99,142.25,141.97,142.22,61625.0,130.1595,130.3978,130.1411,130.3703,61625.0
2022-01-28 11:20:00,142.27,142.29,142.16,142.21,27904.0,130.4161,130.4345,130.3153,130.3611,27904.0
2022-01-28 11:25:00,142.22,142.38,142.16,142.25,29651.0,130.3703,130.517,130.3153,130.3978,29651.0
2022-01-28 11:30:00,142.29,142.34,142.1,142.29,44804.0,130.4345,130.4803,130.2603,130.4345,44804.0
2022-01-28 11:35:00,142.29,142.62,142.27,142.45,41260.0,130.4345,130.737,130.4161,130.5811,41260.0
2022-01-28 11:40:00,142.41,142.49,142.33,142.47,59149.0,130.5445,130.6178,130.4711,130.5995,59149.0
2022-01-28 11:45:00,142.48,142.51,142.35,142.38,23592.0,130.6086,130.6361,130.4895,130.517,23592.0
2022-01-28 11:50:00,142.35,142.51,142.25,142.5,54412.0,130.4895,130.6361,130.3978,130.627,54412.0
2022-01-28 11:55:00,142.49,142.8,142.46,142.77,30958.0,130.6178,130.902,130.5903,130.8745,30958.0
2022-01-28 12:00:00,142.79,142.86,142.69,142.86,33468.0,130.8928,130.957,130.8011,130.957,33468.0
2022-01-28 12:05:00,142.83,142.92,142.77,142.87,57221.0,130.9295,131.012,130.8745,130.9662,57221.0
2022-01-28 12:10:00,142.87,142.93,142.56,142.69,37408.0,130.9662,131.0212,130.682,130.8011,37408.0
2022-01-28 12:15:00,142.72,142.94,142.63,142.9,40450.0,130.8286,131.0303,130.7461,130.9937,40450.0
2022-01-28 12:20:00,142.86,142.86,142.57,142.7,59853.0,130.957,130.957,130.6911,130.8103,59853.0
2022-01-28 12:25:00,142.64,142.64,142.42,142.5,32502.0,130.7553,130.7553,130.5536,130.627,32502.0
2022-01-28 12:30:00,142.49,142.58,142.42,142.55,64342.0,130.6178,130.7003,130.5536,130.6728,64342.0
2022-01-28 12:35:00,142.52,142.57,142.37,142.38,31619.0,130.6453,130.6911,130.5078,130.517,31619.0
2022-01-28 12:40:00,142.38,142.48,142.34,142.45,31829.0,130.517,130.6086,130.4803,130.5811,31829.0
2022-01-28 12:45:00,142.48,142.48,142.2,142.31,26759.0,130.6086,130.6086,130.352,130.4528,26759.0
2022-01-28 12:50:00,142.3,142.31,142.04,142.15,41242.0,130.4436,130.4528,130.2053,130.3061,41242.0
2022-01-28 12:55:00,142.15,142.33,142.14,142.18,23798.0,130.3061,130.4711,130.297,130.3336,23798.0
2022-01-28 13:00:00,142.18,142.47,142.18,142.46,28399.0,130.3336,130.5995,130.3336,130.5903,28399.0
2022-01-28 13:05:00,142.42,142.76,142.42,142.71,26957.0,130.5536,130.8653,130.5536,130.8195,26957.0
2022-01-28 13:10:00,142.69,142.75,142.64,142.73,38056.0,130.8011,130.8561,130.7553,130.8378,38056.0
2022-01-28 13:15:00,142.74,142.77,142.63,142.69,21733.0,130.847,130.8745,130.7461,130.8011,21733.0
2022-01-28 13:20:00,142.64,142.7,142.45,142.59,22788.0,130.7553,130.8103,130.5811,130.7095,22788.0
2022-01-28 13:25:00,142.59,142.67,142.38,142.61,39638.0,130.7095,130.7828,130.517,130.7278,39638.0
2022-01-28 13:30:00,142.66,142.87,142.66,142.78,38066.0,130.7736,130.9662,130.7736,130.8836,38066.0
2022-01-28 13:35:00,142.8,142.92,142.69,142.76,61041.0,130.902,131.012,130.8011,130.8653,61041.0
2022-01-28 13:40:00,142.78,142.86,142.69,142.78,29691.0,130.8836,130.957,130.8011,130.8836,29691.0
2022-01-28 13:45:00,142.79,142.91,142.7,142.78,44651.0,130.8928,131.0028,130.8103,130.8836,44651.0
2022-01-28 13:50:00,142.78,143.03,142.78,142.97,32562.0,130.8836,131.1128,130.8836,131.0578,32562.0
2022-01-28 13:55:00,142.96,143.02,142.8,142.8,39026.0,131.0487,131.1037,130.902,130.902,39026.0
2022-01-28 14:00:00,142.78,143.04,142.67,142.67,51448.0,130.8836,131.122,130.7828,130.7828,51448.0
2022-01-28 14:05:00,142.65,142.7,142.49,142.56,24606.0,130.7645,130.8103,130.6178,130.682,24606.0
2022-01-28 14:10:00,142.54,142.56,142.28,142.32,42586.0,130.6636,130.682,130.4253,130.462,42586.0
2022-01-28 14:15:00,142.31,142.31,142.09,142.13,37900.0,130.4528,130.4528,130.2511,130.2878,37900.0
2022-01-28 14:20:00,142.13,142.13,141.82,141.82,28186.0,130.2878,130.2878,130.0036,130.0036,28186.0
2022-01-28 14:25:00,141.83,141.97,141.77,141.8,32671.0,130.0128,130.1411,129.9578,129.9853,32671.0
2022-01-28 14:30:00,141.79,141.9,141.61,141.71,41596.0,129.9761,130.077,129.8111,129.9028,41596.0
2022-01-28 14:35:00,141.72,141.96,141.72,141.96,31215.0,129.912,130.132,129.912,130.132,31215.0
2022-01-28 14:40:00,142.01,142.38,142.01,142.36,35674.0,130.1778,130.517,130.1778,130.4986,35674.0
2022-01-28 14:45:00,142.37,142.54,142.31,142.54,22946.0,130.5078,130.6636,130.4528,130.6636,22946.0
2022-01-28 14:50:00,142.53,142.68,142.44,142.55,30398.0,130.6545,130.792,130.572,130.6728,30398.0
2022-01-28 14:55:00,142.57,142.85,142.54,142.81,59117.0,130.6911,130.9478,130.6636,130.9111,59117.0
2022-01-28 15:00:00,142.84,142.92,142.68,142.85,63898.0,130.9387,131.012,130.792,130.9478,63898.0
2022-01-28 15:05:00,142.87,142.93,142.79,142.88,27002.0,130.9662,131.0212,130.8928,130.9753,27002.0
2022-01-28 15:10:00,142.89,142.9,142.62,142.73,29657.0,130.9845,130.9937,130.737,130.8378,29657.0
2022-01-28 15:15:00,142.74,142.94,142.67,142.84,27421.0,130.847,131.0303,130.7828,130.9387,27421.0
2022-01-28 15:20:00,142.86,143.16,142.77,143.14,76897.0,130.957,131.232,130.8745,131.2137,76897.0
2022-01-28 15:25:00,143.16,143.2,142.98,143.11,50715.0,131.232,131.2687,131.067,131.1862,50715.0
2022-01-28 15:30:00,143.08,143.44,142.78,143.34,75960.0,131.1587,131.4887,130.8836,131.397,75960.0
2022-01-28 15:35:00,143.33,143.41,143.25,143.35,47451.0,131.3878,131.4612,131.3145,131.4062,47451.0
2022-01-28 15:40:00,143.33,143.59,143.33,143.53,69341.0,131.3878,131.6262,131.3878,131.5712,69341.0
2022-01-28 15:45:00,143.53,143.84,143.39,143.84,92774.0,131.5712,131.8553,131.4428,131.8553,92774.0
2022-01-28 15:50:00,143.9,144.09,143.79,144.03,117349.0,131.9103,132.0845,131.8095,132.0295,117349.0
2022-01-28 15:55:00,144.04,144.37,143.94,144.31,96803.0,132.0387,132.3412,131.947,132.2862,96803.0
2022-01-31 09:30:00,143.55,143.66,143.25,143.5,211435.0,131.5895,131.6903,131.3145,131.5437,211435.0
2022-01-31 09:35:00,143.48,143.74,143.38,143.44,120993.0,131.5253,131.7637,131.4337,131.4887,120993.0
2022-01-31 09:40:00,143.44,143.56,143.36,143.52,96235.0,131.4887,131.5987,131.4153,131.562,96235.0
2022-01-31 09:45:00,143.55,143.58,143.29,143.44,88069.0,131.5895,131.617,131.3512,131.4887,88069.0
2022-01-31 09:50:00,143.44,143.75,143.44,143.55,75666.0,131.4887,131.7728,131.4887,131.5895,75666.0
2022-01-31 09:55:00,143.55,143.73,143.46,143.73,34905.0,131.5895,131.7545,131.507,131.7545,34905.0
2022-01-31 10:00:00,143.73,144.01,143.72,143.97,68849.0,131.7545,132.0112,131.7453,131.9745,68849.0
2022-01-31 10:05:00,143.95,144.07,143.87,144.06,39007.0,131.9562,132.0662,131.8828,132.057,39007.0
2022-01-31 10:10:00,144.08,144.22,144.03,144.16,39962.0,132.0753,132.2037,132.0295,132.1487,39962.0
2022-01-31 10:15:00,144.15,144.33,144.15,144.23,33747.0,132.1395,132.3045,132.1395,132.2128,33747.0
2022-01-31 10:20:00,144.27,144.45,144.26,144.39,62636.0,132.2495,132.4145,132.2403,132.3595,62636.0
2022-01-31 10:25:00,144.41,144.42,144.17,144.17,86847.0,132.3778,132.387,132.1578,132.1578,86847.0
2022-01-31 10:30:00,144.18,144.31,144.11,144.28,65348.0,132.167,132.2862,132.1028,132.2587,65348.0
2022-01-31 10:35:00,144.28,144.38,144.11,144.11,51694.0,132.2587,132.3503,132.1028,132.1028,51694.0
2022-01-31 10:40:00,144.11,144.15,144.01,144.08,48393.0,132.1028,132.1395,132.0112,132.0753,48393.0
2022-01-31 10:45:00,144.07,144.08,143.85,144.01,36669.0,132.0662,132.0753,131.8645,132.0112,36669.0
2022-01-31 10:50:00,144.04,144.32,144.03,144.29,37396.0,132.0387,132.2953,132.0295,132.2678,37396.0
2022-01-31 10:55:00,144.29,144.31,144.11,144.23,31042.0,132.2678,132.2862,132.1028,132.2128,31042.0
2022-01-31 11:00:00,144.26,144.28,144.13,144.18,31104.0,132.2403,132.2587,132.1212,132.167,31104.0
2022-01-31 11:05:00,144.18,144.22,144.1,144.16,40582.0,132.167,132.2037,132.0937,132.1487,40582.0
2022-01-31 11:10:00,144.18,144.29,144.04,144.24,25368.0,132.167,132.2678,132.0387,132.222,25368.0
2022-01-31 11:15:00,144.24,144.26,144.07,144.13,260668.0,132.222,132.2403,132.0662,132.1212,260668.0
2022-01-31 11:20:00,144.14,144.19,143.96,144.08,29287.0,132.1303,132.1762,131.9653,132.0753,29287.0
2022-01-31 11:25:00,144.06,144.13,143.96,144.01,57653.0,132.057,132.1212,131.9653,132.0112,57653.0
2022-01-31 11:30:00,144.04,144.31,143.9,144.23,25694.0,132.0387,132.2862,131.9103,132.2128,25694.0
2022-01-31 11:35:00,144.23,144.25,144.05,144.12,22382.0,132.2128,132.2312,132.0478,132.112,22382.0
2022-01-31 11:40:00,144.15,144.26,144.09,144.23,26328.0,132.1395,132.2403,132.0845,132.2128,26328.0
2022-01-31 11:45:00,144.23,144.4,144.17,144.39,52489.0,132.2128,132.3687,132.1578,132.3595,52489.0
2022-01-31 11:50:00,144.4,144.61,144.37,144.61,31972.0,132.3687,132.5612,132.3412,132.5612,31972.0
2022-01-31 11:55:00,144.6,144.65,144.56,144.65,33784.0,132.552,132.5978,132.5153,132.5978,33784.0
2022-01-31 12:00:00,144.65,144.67,144.57,144.62,23753.0,132.5978,132.6162,132.5245,132.5703,23753.0
2022-01-31 12:05:00,144.65,144.7,144.53,144.54,23748.0,132.5978,132.6437,132.4878,132.497,23748.0
2022-01-31 12:10:00,144.56,144.67,144.55,144.61,32904.0,132.5153,132.6162,132.5062,132.5612,32904.0
2022-01-31 12:15:00,144.62,144.84,144.61,144.81,33322.0,132.5703,132.772,132.5612,132.7445,33322.0
2022-01-31 12:20:00,144.81,144.81,144.63,144.68,44357.0,132.7445,132.7445,132.5795,132.6253,44357.0
2022-01-31 12:25:00,144.67,144.78,144.61,144.75,18165.0,132.6162,132.717,132.5612,132.6895,18165.0
2022-01-31 12:30:00,144.76,144.81,144.62,144.66,27379.0,132.6987,132.7445,132.5703,132.607,27379.0
2022-01-31 12:35:00,144.64,144.73,144.62,144.72,29649.0,132.5887,132.6712,132.5703,132.662,29649.0
2022-01-31 12:40:00,144.71,144.82,144.68,144.75,29310.0,132.6528,132.7537,132.6253,132.6895,29310.0
2022-01-31 12:45:00,144.77,144.95,144.77,144.95,23737.0,132.7078,132.8728,132.7078,132.8728,23737.0
2022-01-31 12:50:00,144.93,145.0,144.88,144.98,20918.0,132.8545,132.9187,132.8087,132.9003,20918.0
2022-01-31 12:55:00,144.98,145.05,144.97,145.0,19974.0,132.9003,132.9645,132.8912,132.9187,19974.0
2022-01-31 13:00:00,145.01,145.01,144.89,144.95,58292.0,132.9278,132.9278,132.8178,132.8728,58292.0
2022-01-31 13:05:00,144.96,144.96,144.88,144.92,40301.0,132.882,132.882,132.8087,132.8453,40301.0
2022-01-31 13:10:00,144.94,144.98,144.82,144.98,44995.0,132.8637,132.9003,132.7537,132.9003,44995.0
2022-01-31 13:15:00,144.98,145.08,144.88,145.08,22046.0,132.9003,132.992,132.8087,132.992,22046.0
2022-01-31 13:20:00,145.06,145.19,145.05,145.18,180679.0,132.9737,133.0928,132.9645,133.0837,180679.0
2022-01-31 13:25:00,145.16,145.23,145.02,145.04,40250.0,133.0653,133.1295,132.937,132.9553,40250.0
2022-01-31 13:30:00,145.04,145.07,144.94,145.02,24201.0,132.9553,132.9828,132.8637,132.937,24201.0
2022-01-31 13:35:00,145.02,145.16,144.98,145.06,46744.0,132.937,133.0653,132.9003,132.9737,46744.0
2022-01-31 13:40:00,145.06,145.17,144.99,144.99,29209.0,132.9737,133.0745,132.9095,132.9095,29209.0
2022-01-31 13:45:00,144.98,145.07,144.94,145.02,25843.0,132.9003,132.9828,132.8637,132.937,25843.0
2022-01-31 13:50:00,145.01,145.06,144.96,145.0,31904.0,132.9278,132.9737,132.882,132.9187,31904.0
2022-01-31 13:55:00,145.01,145.1,145.01,145.1,74638.0,132.9278,133.0103,132.9278,133.0103,74638.0
2022-01-31 14:00:00,145.11,145.18,145.07,145.17,52249.0,133.0195,133.0837,132.9828,133.0745,52249.0
2022-01-31 14:05:00,145.16,145.29,145.15,145.26,45681.0,133.0653,133.1845,133.0562,133.157,45681.0
2022-01-31 14:10:00,145.25,145.29,145.19,145.21,28288.0,133.1479,133.1845,133.0928,133.1112,28288.0
2022-01-31 14:15:00,145.21,145.29,145.17,145.25,20586.0,133.1112,133.1845,133.0745,133.1479,20586.0
2022-01-31 14:20:00,145.24,145.32,145.2,145.28,63559.0,133.1387,133.212,133.102,133.1754,63559.0
2022-01-31 14:25:00,145.28,145.3,145.21,145.29,23681.0,133.1754,133.1937,133.1112,133.1845,23681.0
2022-01-31 14:30:00,145.29,145.34,145.25,145.32,27673.0,133.1845,133.2304,133.1479,133.212,27673.0
2022-01-31 14:35:00,145.29,145.33,145.27,145.28,39609.0,133.1845,133.2212,133.1662,133.1754,39609.0
2022-01-31 14:40:00,145.28,145.31,145.26,145.26,54275.0,133.1754,133.2029,133.157,133.157,54275.0
2022-01-31 14:45:00,145.26,145.27,145.18,145.21,36967.0,133.157,133.1662,133.0837,133.1112,36967.0
2022-01-31 14:50:00,145.21,145.24,145.12,145.14,39219.0,133.1112,133.1387,133.0287,133.047,39219.0
2022-01-31 14:55:00,145.15,145.21,145.13,145.18,34035.0,133.0562,133.1112,133.0378,133.0837,34035.0
2022-01-31 15:00:00,145.18,145.25,145.16,145.21,70115.0,133.0837,133.1479,133.0653,133.1112,70115.0
2022-01-31 15:05:00,145.22,145.27,145.01,145.01,81504.0,133.1203,133.1662,132.9278,132.9278,81504.0
2022-01-31 15:10:00,145.02,145.05,144.64,144.69,88713.0,132.937,132.9645,132.5887,132.6345,88713.0
2022-01-31 15:15:00,144.7,144.81,144.59,144.67,44437.0,132.6437,132.7445,132.5428,132.6162,44437.0
2022-01-31 15:20:00,144.67,145.0,144.66,144.95,79717.0,132.6162,132.9187,132.607,132.8728,79717.0
2022-01-31 15:25:00,144.96,145.07,144.92,145.02,61610.0,132.882,132.9828,132.8453,132.937,61610.0
2022-01-31 15:30:00,145.02,145.21,144.87,145.21,70988.0,132.937,133.1112,132.7995,133.1112,70988.0
2022-01-31 15:35:00,145.2,145.24,145.04,145.12,173013.0,133.102,133.1387,132.9553,133.0287,173013.0
2022-01-31 15:40:00,145.12,145.19,145.04,145.11,61077.0,133.0287,133.0928,132.9553,133.0195,61077.0
2022-01-31 15:45:00,145.12,145.3,145.06,145.3,128622.0,133.0287,133.1937,132.9737,133.1937,128622.0
2022-01-31 15:50:00,145.33,145.59,145.33,145.57,111285.0,133.2212,133.4595,133.2212,133.4412,111285.0
2022-01-31 15:55:00,145.58,145.65,145.45,145.53,138209.0,133.4504,133.5145,133.3312,133.4045,138209.0
2022-02-01 09:30:00,145.65,145.65,145.33,145.52,149535.0,133.5145,133.5145,133.2212,133.3954,149535.0
2022-02-01 09:35:00,145.53,145.98,145.46,145.9,196923.0,133.4045,133.817,133.3404,133.7437,196923.0
2022-02-01 09:40:00,145.85,145.94,145.51,145.62,40590.0,133.6979,133.7804,133.3862,133.487,40590.0
2022-02-01 09:45:00,145.61,145.67,145.33,145.57,55059.0,133.4779,133.5329,133.2212,133.4412,55059.0
2022-02-01 09:50:00,145.56,145.83,145.56,145.7,43089.0,133.432,133.6795,133.432,133.5604,43089.0
2022-02-01 09:55:00,145.72,145.83,145.63,145.67,23635.0,133.5787,133.6795,133.4962,133.5329,23635.0
2022-02-01 10:00:00,145.65,145.66,145.16,145.2,52728.0,133.5145,133.5237,133.0653,133.102,52728.0
2022-02-01 10:05:00,145.2,145.4,144.99,145.26,27110.0,133.102,133.2854,132.9095,133.157,27110.0
2022-02-01 10:10:00,145.29,145.56,145.23,145.55,47376.0,133.1845,133.432,133.1295,133.4229,47376.0
2022-02-01 10:15:00,145.51,145.54,145.29,145.34,20994.0,133.3862,133.4137,133.1845,133.2304,20994.0
2022-02-01 10:20:00,145.28,145.67,145.28,145.63,20887.0,133.1754,133.5329,133.1754,133.4962,20887.0
2022-02-01 10:25:00,145.63,145.7,145.3,145.32,30076.0,133.4962,133.5604,133.1937,133.212,30076.0
2022-02-01 10:30:00,145.3,145.58,145.3,145.39,29126.0,133.1937,133.4504,133.1937,133.2762,29126.0
2022-02-01 10:35:00,145.42,145.58,145.39,145.47,20506.0,133.3037,133.4504,133.2762,133.3495,20506.0
2022-02-01 10:40:00,145.52,145.62,145.32,145.47,31185.0,133.3954,133.487,133.212,133.3495,31185.0
2022-02-01 10:45:00,145.47,145.5,145.27,145.36,34988.0,133.3495,133.377,133.1662,133.2487,34988.0
2022-02-01 10:50:00,145.33,145.63,145.33,145.6,35474.0,133.2212,133.4962,133.2212,133.4687,35474.0
2022-02-01 10:55:00,145.62,145.8,145.62,145.78,21931.0,133.487,133.652,133.487,133.6337,21931.0
2022-02-01 11:00:00,145.78,145.86,145.6,145.62,42898.0,133.6337,133.707,133.4687,133.487,42898.0
2022-02-01 11:05:00,145.63,145.76,145.58,145.75,95973.0,133.4962,133.6154,133.4504,133.6062,95973.0
2022-02-01 11:10:00,145.76,145.88,145.72,145.84,44169.0,133.6154,133.7254,133.5787,133.6887,44169.0
2022-02-01 11:15:00,145.83,145.85,145.74,145.79,39155.0,133.6795,133.6979,133.597,133.6429,39155.0
2022-02-01 11:20:00,145.8,145.84,145.54,145.58,62568.0,133.652,133.6887,133.4137,133.4504,62568.0
2022-02-01 11:25:00,145.59,145.6,145.45,145.46,17911.0,133.4595,133.4687,133.3312,133.3404,17911.0
2022-02-01 11:30:00,145.45,145.57,145.15,145.57,47618.0,133.3312,133.4412,133.0562,133.4412,47618.0
2022-02-01 11:35:00,145.56,145.59,145.44,145.5,37885.0,133.432,133.4595,133.322,133.377,37885.0
2022-02-01 11:40:00,145.52,145.61,145.44,145.5,93005.0,133.3954,133.4779,133.322,133.377,93005.0
2022-02-01 11:45:00,145.48,145.62,145.45,145.47,53645.0,133.3587,133.487,133.3312,133.3495,53645.0
2022-02-01 11:50:00,145.49,145.57,145.43,145.48,34057.0,133.3679,133.4412,133.3129,133.3587,34057.0
2022-02-01 11:55:00,145.51,145.62,145.48,145.54,92195.0,133.3862,133.487,133.3587,133.4137,92195.0
2022-02-01 12:00:00,145.53,145.62,145.47,145.55,36251.0,133.4045,133.487,133.3495,133.4229,36251.0
2022-02-01 12:05:00,145.56,145.62,145.5,145.59,28915.0,133.432,133.487,133.377,133.4595,28915.0
2022-02-01 12:10:00,145.6,145.64,145.48,145.52,83622.0,133.4687,133.5054,133.3587,133.3954,83622.0
2022-02-01 12:15:00,145.52,145.58,145.48,145.55,38197.0,133.3954,133.4504,133.3587,133.4229,38197.0
2022-02-01 12:20:00,145.55,145.57,145.42,145.54,16725.0,133.4229,133.4412,133.3037,133.4137,16725.0
2022-02-01 12:25:00,145.54,145.54,145.4,145.49,30810.0,133.4137,133.4137,133.2854,133.3679,30810.0
2022-02-01 12:30:00,145.49,145.52,145.24,145.26,42085.0,133.3679,133.3954,133.1387,133.157,42085.0
2022-02-01 12:35:00,145.27,145.47,145.25,145.43,32904.0,133.1662,133.3495,133.1479,133.3129,32904.0
2022-02-01 12:40:00,145.45,145.56,145.42,145.45,21809.0,133.3312,133.432,133.3037,133.3312,21809.0
2022-02-01 12:45:00,145.47,145.49,145.33,145.4,19624.0,133.3495,133.3679,133.2212,133.2854,19624.0
2022-02-01 12:50:00,145.38,145.45,145.37,145.45,20297.0,133.267,133.3312,133.2579,133.3312,20297.0
2022-02-01 12:55:00,145.46,145.62,145.45,145.62,21378.0,133.3404,133.487,133.3312,133.487,21378.0
2022-02-01 13:00:00,145.61,145.62,145.43,145.47,37651.0,133.4779,133.487,133.3129,133.3495,37651.0
2022-02-01 13:05:00,145.44,145.5,145.38,145.43,16637.0,133.322,133.377,133.267,133.3129,16637.0
2022-02-01 13:10:00,145.43,145.51,145.42,145.46,26909.0,133.3129,133.3862,133.3037,133.3404,26909.0
2022-02-01 13:15:00,145.45,145.56,145.43,145.53,17812.0,133.3312,133.432,133.3129,133.4045,17812.0
2022-02-01 13:20:00,145.54,145.57,145.49,145.54,98782.0,133.4137,133.4412,133.3679,133.4137,98782.0
2022-02-01 13:25:00,145.54,145.64,145.53,145.64,130465.0,133.4137,133.5054,133.4045,133.5054,130465.0
2022-02-01 13:30:00,145.63,145.65,145.6,145.63,26351.0,133.4962,133.5145,133.4687,133.4962,26351.0
2022-02-01 13:35:00,145.63,145.76,145.57,145.74,65812.0,133.4962,133.6154,133.4412,133.597,65812.0
2022-02-01 13:40:00,145.73,145.87,145.73,145.85,53893.0,133.5879,133.7162,133.5879,133.6979,53893.0
2022-02-01 13:45:00,145.86,145.93,145.85,145.9,16277.0,133.707,133.7712,133.6979,133.7437,16277.0
2022-02-01 13:50:00,145.88,145.91,145.84,145.9,52152.0,133.7254,133.7529,133.6887,133.7437,52152.0
2022-02-01 13:55:00,145.88,145.9,145.79,145.9,28588.0,133.7254,133.7437,133.6429,133.7437,28588.0
2022-02-01 14:00:00,145.89,145.98,145.86,145.87,47311.0,133.7345,133.817,133.707,133.7162,47311.0
2022-02-01 14:05:00,145.87,145.94,145.85,145.91,38984.0,133.7162,133.7804,133.6979,133.7529,38984.0
2022-02-01 14:10:00,145.92,146.0,145.8,145.89,72306.0,133.762,133.8354,133.652,133.7345,72306.0
2022-02-01 14:15:00,145.91,145.96,145.89,145.9,17364.0,133.7529,133.7987,133.7345,133.7437,17364.0
2022-02-01 14:20:00,145.88,145.91,145.79,145.91,39602.0,133.7254,133.7529,133.6429,133.7529,39602.0
2022-02-01 14:25:00,145.88,145.99,145.84,145.98,38051.0,133.7254,133.8262,133.6887,133.817,38051.0
2022-02-01 14:30:00,145.97,146.02,145.95,146.0,32655.0,133.8079,133.8537,133.7895,133.8354,32655.0
2022-02-01 14:35:00,146.0,146.02,145.91,145.96,25454.0,133.8354,133.8537,133.7529,133.7987,25454.0
2022-02-01 14:40:00,145.97,145.98,145.91,145.95,25956.0,133.8079,133.817,133.7529,133.7895,25956.0
2022-02-01 14:45:00,145.96,145.99,145.89,145.93,26909.0,133.7987,133.8262,133.7345,133.7712,26909.0
2022-02-01 14:50:00,145.93,145.96,145.85,145.93,28766.0,133.7712,133.7987,133.6979,133.7712,28766.0
2022-02-01 14:55:00,145.94,146.03,145.93,146.02,22753.0,133.7804,133.8629,133.7712,133.8537,22753.0
2022-02-01 15:00:00,146.01,146.26,145.98,146.25,127812.0,133.8445,134.0737,133.817,134.0645,127812.0
2022-02-01 15:05:00,146.24,146.33,146.16,146.32,71593.0,134.0554,134.1379,133.982,134.1287,71593.0
2022-02-01 15:10:00,146.31,146.33,146.23,146.28,29540.0,134.1195,134.1379,134.0462,134.092,29540.0
2022-02-01 15:15:00,146.27,146.32,146.21,146.32,37651.0,134.0829,134.1287,134.0279,134.1287,37651.0
2022-02-01 15:20:00,146.34,146.43,146.31,146.43,49654.0,134.147,134.2295,134.1195,134.2295,49654.0
2022-02-01 15:25:00,146.43,146.53,146.34,146.47,51295.0,134.2295,134.3212,134.147,134.2662,51295.0
2022-02-01 15:30:00,146.47,146.55,146.47,146.53,57806.0,134.2662,134.3395,134.2662,134.3212,57806.0
2022-02-01 15:35:00,146.52,146.56,146.34,146.35,58871.0,134.312,134.3487,134.147,134.1562,58871.0
2022-02-01 15:40:00,146.39,146.55,146.35,146.52,102014.0,134.1929,134.3395,134.1562,134.312,102014.0
2022-02-01 15:45:00,146.52,146.68,146.49,146.67,99139.0,134.312,134.4587,134.2845,134.4495,99139.0
2022-02-01 15:50:00,146.69,146.75,146.61,146.67,96332.0,134.4679,134.5229,134.3945,134.4495,96332.0
2022-02-01 15:55:00,146.68,146.69,146.5,146.53,153119.0,134.4587,134.4679,134.2937,134.3212,153119.0
2022-02-02 09:30:00,146.38,146.77,146.27,146.59,191144.0,134.1837,134.5412,134.0829,134.3762,191144.0
2022-02-02 09:35:00,146.61,146.75,146.36,146.67,112652.0,134.3945,134.5229,134.1654,134.4495,112652.0
2022-02-02 09:40:00,146.62,146.74,146.34,146.55,48582.0,134.4037,134.5137,134.147,134.3395,48582.0
2022-02-02 09:45:00,146.53,146.61,146.47,146.48,31178.0,134.3212,134.3945,134.2662,134.2754,31178.0
2022-02-02 09:50:00,146.48,146.53,146.23,146.28,29796.0,134.2754,134.3212,134.0462,134.092,29796.0
2022-02-02 09:55:00,146.29,146.36,146.1,146.15,31863.0,134.1012,134.1654,133.927,133.9729,31863.0
2022-02-02 10:00:00,146.16,146.52,146.16,146.34,67311.0,133.982,134.312,133.982,134.147,67311.0
2022-02-02 10:05:00,146.34,146.41,146.27,146.35,29100.0,134.147,134.2112,134.0829,134.1562,29100.0
2022-02-02 10:10:00,146.33,146.53,146.26,146.3,67905.0,134.1379,134.3212,134.0737,134.1104,67905.0
2022-02-02 10:15:00,146.3,146.41,146.16,146.35,54919.0,134.1104,134.2112,133.982,134.1562,54919.0
2022-02-02 10:20:00,146.35,146.51,146.28,146.34,23543.0,134.1562,134.3029,134.092,134.147,23543.0
2022-02-02 10:25:00,146.32,146.35,146.21,146.23,24845.0,134.1287,134.1562,134.0279,134.0462,24845.0
2022-02-02 10:30:00,146.24,146.39,146.18,146.2,26346.0,134.0554,134.1929,134.0004,134.0187,26346.0
2022-02-02 10:35:00,146.19,146.47,146.14,146.46,67444.0,134.0095,134.2662,133.9637,134.257,67444.0
2022-02-02 10:40:00,146.47,146.81,146.43,146.77,34421.0,134.2662,134.5779,134.2295,134.5412,34421.0
2022-02-02 10:45:00,146.77,146.83,146.64,146.74,63042.0,134.5412,134.5962,134.422,134.5137,63042.0
2022-02-02 10:50:00,146.74,146.76,146.57,146.66,37769.0,134.5137,134.532,134.3579,134.4404,37769.0
2022-02-02 10:55:00,146.66,146.84,146.66,146.8,38101.0,134.4404,134.6054,134.4404,134.5687,38101.0
2022-02-02 11:00:00,146.8,146.84,146.69,146.77,52746.0,134.5687,134.6054,134.4679,134.5412,52746.0
2022-02-02 11:05:00,146.75,146.75,146.57,146.58,26208.0,134.5229,134.5229,134.3579,134.367,26208.0
2022-02-02 11:10:00,146.58,146.7,146.55,146.6,48092.0,134.367,134.477,134.3395,134.3854,48092.0
2022-02-02 11:15:00,146.61,146.74,146.53,146.62,42663.0,134.3945,134.5137,134.3212,134.4037,42663.0
2022-02-02 11:20:00,146.64,146.77,146.62,146.69,23860.0,134.422,134.5412,134.4037,134.4679,23860.0
2022-02-02 11:25:00,146.7,146.85,146.7,146.79,22048.0,134.477,134.6145,134.477,134.5595,22048.0
2022-02-02 11:30:00,146.77,146.78,146.65,146.73,25694.0,134.5412,134.5504,134.4312,134.5045,25694.0
2022-02-02 11:35:00,146.7,146.82,146.65,146.69,47591.0,134.477,134.587,134.4312,134.4679,47591.0
2022-02-02 11:40:00,146.7,146.94,146.68,146.89,36923.0,134.477,134.697,134.4587,134.6512,36923.0
2022-02-02 11:45:00,146.88,147.01,146.83,146.96,71507.0,134.642,134.7612,134.5962,134.7154,71507.0
2022-02-02 11:50:00,146.96,146.98,146.91,146.94,27398.0,134.7154,134.7337,134.6695,134.697,27398.0
2022-02-02 11:55:00,146.95,146.97,146.87,146.91,11857.0,134.7062,134.7245,134.6329,134.6695,11857.0
2022-02-02 12:00:00,146.91,147.04,146.85,146.99,22782.0,134.6695,134.7887,134.6145,134.7429,22782.0
2022-02-02 12:05:00,147.0,147.16,147.0,147.13,77437.0,134.752,134.8987,134.752,134.8712,77437.0
2022-02-02 12:10:00,147.12,147.16,147.07,147.13,18979.0,134.862,134.8987,134.8162,134.8712,18979.0
2022-02-02 12:15:00,147.13,147.24,147.01,147.06,32074.0,134.8712,134.972,134.7612,134.807,32074.0
2022-02-02 12:20:00,147.06,147.07,147.01,147.04,101186.0,134.807,134.8162,134.7612,134.7887,101186.0
2022-02-02 12:25:00,147.04,147.11,147.03,147.09,30871.0,134.7887,134.8529,134.7795,134.8345,30871.0
2022-02-02 12:30:00,147.08,147.17,147.0,147.17,22635.0,134.8254,134.9079,134.752,134.9079,22635.0
2022-02-02 12:35:00,147.16,147.2,147.12,147.2,19138.0,134.8987,134.9354,134.862,134.9354,19138.0
2022-02-02 12:40:00,147.19,147.19,147.1,147.13,14959.0,134.9262,134.9262,134.8437,134.8712,14959.0
2022-02-02 12:45:00,147.16,147.31,147.16,147.24,38503.0,134.8987,135.0362,134.8987,134.972,38503.0
2022-02-02 12:50:00,147.24,147.25,147.2,147.22,22732.0,134.972,134.9812,134.9354,134.9537,22732.0
2022-02-02 12:55:00,147.22,147.33,147.21,147.33,16037.0,134.9537,135.0545,134.9445,135.0545,16037.0
2022-02-02 13:00:00,147.34,147.44,147.32,147.38,30039.0,135.0637,135.1554,135.0454,135.1004,30039.0
2022-02-02 13:05:00,147.39,147.4,147.31,147.31,15968.0,135.1095,135.1187,135.0362,135.0362,15968.0
2022-02-02 13:10:00,147.33,147.39,147.28,147.37,22632.0,135.0545,135.1095,135.0087,135.0912,22632.0
2022-02-02 13:15:00,147.38,147.42,147.33,147.36,63595.0,135.1004,135.137,135.0545,135.082,63595.0
2022-02-02 13:20:00,147.36,147.37,147.26,147.29,58309.0,135.082,135.0912,134.9904,135.0179,58309.0
2022-02-02 13:25:00,147.29,147.34,147.13,147.25,26111.0,135.0179,135.0637,134.8712,134.9812,26111.0
2022-02-02 13:30:00,147.26,147.37,147.24,147.37,19691.0,134.9904,135.0912,134.972,135.0912,19691.0
2022-02-02 13:35:00,147.36,147.45,147.36,147.45,56036.0,135.082,135.1645,135.082,135.1645,56036.0
2022-02-02 13:40:00,147.44,147.49,147.41,147.46,30754.0,135.1554,135.2012,135.1279,135.1737,30754.0
2022-02-02 13:45:00,147.46,147.49,147.4,147.42,15222.0,135.1737,135.2012,135.1187,135.137,15222.0
2022-02-02 13:50:00,147.42,147.48,147.39,147.46,28281.0,135.137,135.192,135.1095,135.1737,28281.0
2022-02-02 13:55:00,147.48,147.57,147.47,147.55,53050.0,135.192,135.2745,135.1829,135.2562,53050.0
2022-02-02 14:00:00,147.54,147.64,147.48,147.64,29665.0,135.247,135.3387,135.192,135.3387,29665.0
2022-02-02 14:05:00,147.65,147.65,147.53,147.61,66144.0,135.3479,135.3479,135.2379,135.3112,66144.0
2022-02-02 14:10:00,147.62,147.68,147.54,147.56,33390.0,135.3204,135.3754,135.247,135.2654,33390.0
2022-02-02 14:15:00,147.57,147.6,147.43,147.58,48779.0,135.2745,135.302,135.1462,135.2837,48779.0
2022-02-02 14:20:00,147.57,147.58,147.51,147.53,9801.0,135.2745,135.2837,135.2195,135.2379,9801.0
2022-02-02 14:25:00,147.53,147.62,147.47,147.61,32659.0,135.2379,135.3204,135.1829,135.3112,32659.0
2022-02-02 14:30:00,147.61,147.73,147.6,147.71,41500.0,135.3112,135.4212,135.302,135.4029,41500.0
2022-02-02 14:35:00,147.71,147.74,147.61,147.69,25076.0,135.4029,135.4304,135.3112,135.3846,25076.0
2022-02-02 14:40:00,147.72,147.81,147.72,147.75,34487.0,135.4121,135.4946,135.4121,135.4396,34487.0
2022-02-02 14:45:00,147.76,147.86,147.73,147.83,38609.0,135.4487,135.5404,135.4212,135.5129,38609.0
2022-02-02 14:50:00,147.83,147.86,147.76,147.86,37504.0,135.5129,135.5404,135.4487,135.5404,37504.0
2022-02-02 14:55:00,147.86,147.86,147.7,147.72,35991.0,135.5404,135.5404,135.3937,135.4121,35991.0
2022-02-02 15:00:00,147.74,147.86,147.66,147.8,48158.0,135.4304,135.5404,135.3571,135.4854,48158.0
2022-02-02 15:05:00,147.8,147.82,147.71,147.74,32782.0,135.4854,135.5037,135.4029,135.4304,32782.0
2022-02-02 15:10:00,147.74,147.78,147.7,147.76,27452.0,135.4304,135.4671,135.3937,135.4487,27452.0
2022-02-02 15:15:00,147.77,148.0,147.75,147.96,52558.0,135.4579,135.6687,135.4396,135.6321,52558.0
2022-02-02 15:20:00,147.97,147.98,147.85,147.92,43436.0,135.6412,135.6504,135.5312,135.5954,43436.0
2022-02-02 15:25:00,147.93,148.01,147.79,147.89,35831.0,135.6046,135.6779,135.4762,135.5679,35831.0
2022-02-02 15:30:00,147.88,147.94,147.82,147.94,41858.0,135.5587,135.6137,135.5037,135.6137,41858.0
2022-02-02 15:35:00,147.93,148.03,147.85,147.91,50731.0,135.6046,135.6962,135.5312,135.5862,50731.0
2022-02-02 15:40:00,147.91,148.01,147.9,147.99,73970.0,135.5862,135.6779,135.5771,135.6596,73970.0
2022-02-02 15:45:00,147.99,148.09,147.95,148.04,93482.0,135.6596,135.7512,135.6229,135.7054,93482.0
2022-02-02 15:50:00,148.03,148.05,147.81,147.91,118061.0,135.6962,135.7146,135.4946,135.5862,118061.0
2022-02-02 15:55:00,147.93,148.08,147.81,147.82,225436.0,135.6046,135.7421,135.4946,135.5037,225436.0
2022-02-03 09:30:00,147.45,147.72,146.97,147.04,107201.0,135.1645,135.4121,134.7245,134.7887,107201.0
2022-02-03 09:35:00,147.06,147.4,147.01,147.37,131031.0,134.807,135.1187,134.7612,135.0912,131031.0
2022-02-03 09:40:00,147.39,147.59,147.24,147.3,45793.0,135.1095,135.2929,134.972,135.027,45793.0
2022-02-03 09:45:00,147.29,147.34,147.0,147.07,53121.0,135.0179,135.0637,134.752,134.8162,53121.0
2022-02-03 09:50:00,147.05,147.24,146.91,146.94,30738.0,134.7979,134.972,134.6695,134.697,30738.0
2022-02-03 09:55:00,146.96,147.19,146.93,147.06,23815.0,134.7154,134.9262,134.6879,134.807,23815.0
2022-02-03 10:00:00,147.1,147.31,147.05,147.16,49589.0,134.8437,135.0362,134.7979,134.8987,49589.0
2022-02-03 10:05:00,147.14,147.35,147.12,147.21,50044.0,134.8804,135.0729,134.862,134.9445,50044.0
2022-02-03 10:10:00,147.22,147.37,147.11,147.34,62077.0,134.9537,135.0912,134.8529,135.0637,62077.0
2022-02-03 10:15:00,147.31,147.45,147.27,147.27,24171.0,135.0362,135.1645,134.9995,134.9995,24171.0
2022-02-03 10:20:00,147.31,147.42,147.14,147.21,40357.0,135.0362,135.137,134.8804,134.9445,40357.0
2022-02-03 10:25:00,147.23,147.37,147.2,147.36,35915.0,134.9629,135.0912,134.9354,135.082,35915.0
2022-02-03 10:30:00,147.34,147.46,147.3,147.44,53928.0,135.0637,135.1737,135.027,135.1554,53928.0
2022-02-03 10:35:00,147.45,147.55,147.37,147.54,25032.0,135.1645,135.2562,135.0912,135.247,25032.0
2022-02-03 10:40:00,147.53,147.74,147.53,147.74,18227.0,135.2379,135.4304,135.2379,135.4304,18227.0
2022-02-03 10:45:00,147.76,147.79,147.55,147.61,28328.0,135.4487,135.4762,135.2562,135.3112,28328.0
2022-02-03 10:50:00,147.63,147.72,147.63,147.71,53065.0,135.3295,135.4121,135.3295,135.4029,53065.0
2022-02-03 10:55:00,147.71,147.76,147.6,147.65,15479.0,135.4029,135.4487,135.302,135.3479,15479.0
2022-02-03 11:00:00,147.65,147.66,147.5,147.59,19042.0,135.3479,135.3571,135.2104,135.2929,19042.0
2022-02-03 11:05:00,147.59,147.77,147.59,147.74,60234.0,135.2929,135.4579,135.2929,135.4304,60234.0
2022-02-03 11:10:00,147.73,147.79,147.66,147.7,44296.0,135.4212,135.4762,135.3571,135.3937,44296.0
2022-02-03 11:15:00,147.69,147.71,147.58,147.64,34261.0,135.3846,135.4029,135.2837,135.3387,34261.0
2022-02-03 11:20:00,147.65,147.65,147.51,147.6,64622.0,135.3479,135.3479,135.2195,135.302,64622.0
2022-02-03 11:25:00,147.62,147.69,147.51,147.6,29682.0,135.3204,135.3846,135.2195,135.302,29682.0
2022-02-03 11:30:00,147.59,147.69,147.48,147.53,21797.0,135.2929,135.3846,135.192,135.2379,21797.0
2022-02-03 11:35:00,147.54,147.56,147.43,147.46,14329.0,135.247,135.2654,135.1462,135.1737,14329.0
2022-02-03 11:40:00,147.47,147.48,147.32,147.4,31809.0,135.1829,135.192,135.0454,135.1187,31809.0
2022-02-03 11:45:00,147.39,147.43,147.35,147.4,15057.0,135.1095,135.1462,135.0729,135.1187,15057.0
2022-02-03 11:50:00,147.42,147.49,147.32,147.37,26065.0,135.137,135.2012,135.0454,135.0912,26065.0
2022-02-03 11:55:00,147.41,147.43,147.26,147.27,23156.0,135.1279,135.1462,134.9904,134.9995,23156.0
2022-02-03 12:00:00,147.27,147.4,147.17,147.17,39659.0,134.9995,135.1187,134.9079,134.9079,39659.0
2022-02-03 12:05:00,147.2,147.28,147.15,147.28,33207.0,134.9354,135.0087,134.8895,135.0087,33207.0
2022-02-03 12:10:00,147.25,147.28,147.17,147.28,15522.0,134.9812,135.0087,134.9079,135.0087,15522.0
2022-02-03 12:15:00,147.25,147.27,147.0,147.01,35981.0,134.9812,134.9995,134.752,134.7612,35981.0
2022-02-03 12:20:00,147.01,147.25,146.98,147.22,39787.0,134.7612,134.9812,134.7337,134.9537,39787.0
2022-02-03 12:25:00,147.22,147.25,147.18,147.21,27814.0,134.9537,134.9812,134.917,134.9445,27814.0
2022-02-03 12:30:00,147.19,147.26,147.12,147.22,19944.0,134.9262,134.9904,134.862,134.9537,19944.0
2022-02-03 12:35:00,147.22,147.33,147.21,147.29,58515.0,134.9537,135.0545,134.9445,135.0179,58515.0
2022-02-03 12:40:00,147.3,147.32,147.18,147.18,35264.0,135.027,135.0454,134.917,134.917,35264.0
2022-02-03 12:45:00,147.16,147.2,146.96,147.03,71868.0,134.8987,134.9354,134.7154,134.7795,71868.0
2022-02-03 12:50:00,147.06,147.14,147.06,147.09,83648.0,134.807,134.8804,134.807,134.8345,83648.0
2022-02-03 12:55:00,147.09,147.21,147.06,147.19,96220.0,134.8345,134.9445,134.807,134.9262,96220.0
2022-02-03 13:00:00,147.18,147.19,147.01,147.02,24447.0,134.917,134.9262,134.7612,134.7704,24447.0
2022-02-03 13:05:00,147.03,147.14,146.96,146.97,31157.0,134.7795,134.8804,134.7154,134.7245,31157.0
2022-02-03 13:10:00,146.97,147.08,146.91,147.05,24401.0,134.7245,134.8254,134.6695,134.7979,24401.0
2022-02-03 13:15:00,147.06,147.16,147.05,147.08,25003.0,134.807,134.8987,134.7979,134.8254,25003.0
2022-02-03 13:20:00,147.09,147.22,147.07,147.2,22139.0,134.8345,134.9537,134.8162,134.9354,22139.0
2022-02-03 13:25:00,147.21,147.22,147.09,147.12,16375.0,134.9445,134.9537,134.8345,134.862,16375.0
2022-02-03 13:30:00,147.12,147.26,147.12,147.21,71810.0,134.862,134.9904,134.862,134.9445,71810.0
2022-02-03 13:35:00,147.19,147.22,147.14,147.2,15375.0,134.9262,134.9537,134.8804,134.9354,15375.0
2022-02-03 13:40:00,147.22,147.26,147.2,147.22,18172.0,134.9537,134.9904,134.9354,134.9537,18172.0
2022-02-03 13:45:00,147.22,147.33,147.21,147.3,16842.0,134.9537,135.0545,134.9445,135.027,16842.0
2022-02-03 13:50:00,147.29,147.34,147.2,147.23,31095.0,135.0179,135.0637,134.9354,134.9629,31095.0
2022-02-03 13:55:00,147.2,147.28,147.17,147.28,59136.0,134.9354,135.0087,134.9079,135.0087,59136.0
2022-02-03 14:00:00,147.27,147.32,147.18,147.27,25028.0,134.9995,135.0454,134.917,134.9995,25028.0
2022-02-03 14:05:00,147.29,147.37,147.25,147.37,13411.0,135.0179,135.0912,134.9812,135.0912,13411.0
2022-02-03 14:10:00,147.38,147.4,147.29,147.33,46217.0,135.1004,135.1187,135.0179,135.0545,46217.0
2022-02-03 14:15:00,147.32,147.39,147.31,147.35,28704.0,135.0454,135.1095,135.0362,135.0729,28704.0
2022-02-03 14:20:00,147.35,147.36,147.3,147.31,16618.0,135.0729,135.082,135.027,135.0362,16618.0
2022-02-03 14:25:00,147.31,147.32,147.04,147.13,38127.0,135.0362,135.0454,134.7887,134.8712,38127.0
2022-02-03 14:30:00,147.1,147.1,146.97,147.06,33708.0,134.8437,134.8437,134.7245,134.807,33708.0
2022-02-03 14:35:00,147.09,147.09,146.87,146.92,33490.0,134.8345,134.8345,134.6329,134.6787,33490.0
2022-02-03 14:40:00,146.89,146.89,146.64,146.67,34919.0,134.6512,134.6512,134.422,134.4495,34919.0
2022-02-03 14:45:00,146.69,146.75,146.65,146.7,24675.0,134.4679,134.5229,134.4312,134.477,24675.0
2022-02-03 14:50:00,146.72,146.75,146.68,146.71,15136.0,134.4954,134.5229,134.4587,134.4862,15136.0
2022-02-03 14:55:00,146.71,146.84,146.7,146.79,54723.0,134.4862,134.6054,134.477,134.5595,54723.0
2022-02-03 15:00:00,146.79,146.85,146.56,146.59,33627.0,134.5595,134.6145,134.3487,134.3762,33627.0
2022-02-03 15:05:00,146.63,146.68,146.55,146.59,22766.0,134.4129,134.4587,134.3395,134.3762,22766.0
2022-02-03 15:10:00,146.59,146.76,146.59,146.76,64068.0,134.3762,134.532,134.3762,134.532,64068.0
2022-02-03 15:15:00,146.75,146.95,146.75,146.89,72748.0,134.5229,134.7062,134.5229,134.6512,72748.0
2022-02-03 15:20:00,146.88,147.03,146.87,146.93,80074.0,134.642,134.7795,134.6329,134.6879,80074.0
2022-02-03 15:25:00,146.92,146.94,146.81,146.92,21867.0,134.6787,134.697,134.5779,134.6787,21867.0
2022-02-03 15:30:00,146.91,146.91,146.69,146.69,64269.0,134.6695,134.6695,134.4679,134.4679,64269.0
2022-02-03 15:35:00,146.68,146.73,146.6,146.65,61097.0,134.4587,134.5045,134.3854,134.4312,61097.0
2022-02-03 15:40:00,146.65,146.75,146.61,146.7,59127.0,134.4312,134.5229,134.3945,134.477,59127.0
2022-02-03 15:45:00,146.69,146.7,146.48,146.53,130338.0,134.4679,134.477,134.2754,134.3212,130338.0
2022-02-03 15:50:00,146.52,146.52,146.39,146.45,127280.0,134.312,134.312,134.1929,134.2479,127280.0
2022-02-03 15:55:00,146.46,146.78,146.44,146.57,138438.0,134.257,134.5504,134.2387,134.3579,138438.0
2022-02-04 09:30:00,146.03,146.4,145.83,146.25,178234.0,133.8629,134.202,133.6795,134.0645,178234.0
2022-02-04 09:35:00,146.26,146.42,146.07,146.38,97120.0,134.0737,134.2204,133.8995,134.1837,97120.0
2022-02-04 09:40:00,146.39,146.87,146.39,146.75,89115.0,134.1929,134.6329,134.1929,134.5229,89115.0
2022-02-04 09:45:00,146.76,146.77,146.5,146.56,25687.0,134.532,134.5412,134.2937,134.3487,25687.0
2022-02-04 09:50:00,146.64,146.64,146.39,146.52,33493.0,134.422,134.422,134.1929,134.312,33493.0
2022-02-04 09:55:00,146.54,146.56,146.23,146.33,21724.0,134.3304,134.3487,134.0462,134.1379,21724.0
2022-02-04 10:00:00,146.37,146.48,146.09,146.24,73155.0,134.1745,134.2754,133.9179,134.0554,73155.0
2022-02-04 10:05:00,146.25,146.29,146.06,146.06,49638.0,134.0645,134.1012,133.8904,133.8904,49638.0
2022-02-04 10:10:00,146.08,146.38,145.96,146.34,25412.0,133.9087,134.1837,133.7987,134.147,25412.0
2022-02-04 10:15:00,146.33,146.53,146.32,146.37,29426.0,134.1379,134.3212,134.1287,134.1745,29426.0
2022-02-04 10:20:00,146.38,146.4,146.22,146.25,30906.0,134.1837,134.202,134.037,134.0645,30906.0
2022-02-04 10:25:00,146.25,146.28,145.7,145.71,38332.0,134.0645,134.092,133.5604,133.5695,38332.0
2022-02-04 10:30:00,145.72,145.94,145.71,145.78,29997.0,133.5787,133.7804,133.5695,133.6337,29997.0
2022-02-04 10:35:00,145.76,145.79,145.19,145.32,29241.0,133.6154,133.6429,133.0928,133.212,29241.0
2022-02-04 10:40:00,145.34,145.47,145.27,145.43,27877.0,133.2304,133.3495,133.1662,133.3129,27877.0
2022-02-04 10:45:00,145.39,145.39,145.18,145.23,29222.0,133.2762,133.2762,133.0837,133.1295,29222.0
2022-02-04 10:50:00,145.24,145.45,145.22,145.4,20749.0,133.1387,133.3312,133.1203,133.2854,20749.0
2022-02-04 10:55:00,145.41,145.44,145.3,145.32,29246.0,133.2945,133.322,133.1937,133.212,29246.0
2022-02-04 11:00:00,145.27,145.45,145.25,145.36,24782.0,133.1662,133.3312,133.1479,133.2487,24782.0
2022-02-04 11:05:00,145.34,145.45,145.26,145.34,38967.0,133.2304,133.3312,133.157,133.2304,38967.0
2022-02-04 11:10:00,145.35,145.46,145.19,145.34,29272.0,133.2395,133.3404,133.0928,133.2304,29272.0
2022-02-04 11:15:00,145.33,145.54,145.28,145.52,12265.0,133.2212,133.4137,133.1754,133.3954,12265.0
2022-02-04 11:20:00,145.45,145.58,145.41,145.52,39385.0,133.3312,133.4504,133.2945,133.3954,39385.0
2022-02-04 11:25:00,145.52,145.85,145.52,145.73,22914.0,133.3954,133.6979,133.3954,133.5879,22914.0
2022-02-04 11:30:00,145.72,145.92,145.68,145.88,26723.0,133.5787,133.762,133.542,133.7254,26723.0
2022-02-04 11:35:00,145.91,146.06,145.91,145.96,24662.0,133.7529,133.8904,133.7529,133.7987,24662.0
2022-02-04 11:40:00,145.97,146.05,145.92,146.01,10318.0,133.8079,133.8812,133.762,133.8445,10318.0
2022-02-04 11:45:00,146.0,146.17,145.99,146.04,18663.0,133.8354,133.9912,133.8262,133.872,18663.0
2022-02-04 11:50:00,146.03,146.08,145.98,146.06,21358.0,133.8629,133.9087,133.817,133.8904,21358.0
2022-02-04 11:55:00,146.08,146.25,146.0,146.0,19310.0,133.9087,134.0645,133.8354,133.8354,19310.0
2022-02-04 12:00:00,146.03,146.11,145.94,146.06,15238.0,133.8629,133.9362,133.7804,133.8904,15238.0
2022-02-04 12:05:00,146.06,146.1,145.96,146.06,17804.0,133.8904,133.927,133.7987,133.8904,17804.0
2022-02-04 12:10:00,146.08,146.22,145.93,146.13,17802.0,133.9087,134.037,133.7712,133.9545,17802.0
2022-02-04 12:15:00,146.12,146.2,146.08,146.13,16593.0,133.9454,134.0187,133.9087,133.9545,16593.0
2022-02-04 12:20:00,146.1,146.15,146.07,146.14,10703.0,133.927,133.9729,133.8995,133.9637,10703.0
2022-02-04 12:25:00,146.15,146.26,146.13,146.2,30400.0,133.9729,134.0737,133.9545,134.0187,30400.0
2022-02-04 12:30:00,146.22,146.33,146.1,146.19,17785.0,134.037,134.1379,133.927,134.0095,17785.0
2022-02-04 12:35:00,146.19,146.27,146.15,146.27,10626.0,134.0095,134.0829,133.9729,134.0829,10626.0
2022-02-04 12:40:00,146.28,146.34,146.2,146.28,8720.0,134.092,134.147,134.0187,134.092,8720.0
2022-02-04 12:45:00,146.26,146.26,146.17,146.22,8920.0,134.0737,134.0737,133.9912,134.037,8920.0
2022-02-04 12:50:00,146.22,146.25,146.18,146.19,14951.0,134.037,134.0645,134.0004,134.0095,14951.0
2022-02-04 12:55:00,146.19,146.32,146.17,146.32,9779.0,134.0095,134.1287,133.9912,134.1287,9779.0
2022-02-04 13:00:00,146.32,146.63,146.32,146.63,31068.0,134.1287,134.4129,134.1287,134.4129,31068.0
2022-02-04 13:05:00,146.61,146.74,146.57,146.73,16504.0,134.3945,134.5137,134.3579,134.5045,16504.0
2022-02-04 13:10:00,146.71,146.76,146.61,146.65,25701.0,134.4862,134.532,134.3945,134.4312,25701.0
2022-02-04 13:15:00,146.66,146.69,146.54,146.56,19207.0,134.4404,134.4679,134.3304,134.3487,19207.0
2022-02-04 13:20:00,146.56,146.74,146.54,146.74,10621.0,134.3487,134.5137,134.3304,134.5137,10621.0
2022-02-04 13:25:00,146.72,146.72,146.56,146.59,21245.0,134.4954,134.4954,134.3487,134.3762,21245.0
2022-02-04 13:30:00,146.61,146.64,146.55,146.63,36719.0,134.3945,134.422,134.3395,134.4129,36719.0
2022-02-04 13:35:00,146.65,146.66,146.58,146.66,15610.0,134.4312,134.4404,134.367,134.4404,15610.0
2022-02-04 13:40:00,146.67,146.87,146.65,146.85,38285.0,134.4495,134.6329,134.4312,134.6145,38285.0
2022-02-04 13:45:00,146.86,146.86,146.63,146.74,29827.0,134.6237,134.6237,134.4129,134.5137,29827.0
2022-02-04 13:50:00,146.76,146.79,146.72,146.75,18310.0,134.532,134.5595,134.4954,134.5229,18310.0
2022-02-04 13:55:00,146.76,146.77,146.67,146.76,24385.0,134.532,134.5412,134.4495,134.532,24385.0
2022-02-04 14:00:00,146.77,146.8,146.71,146.71,38125.0,134.5412,134.5687,134.4862,134.4862,38125.0
2022-02-04 14:05:00,146.69,146.75,146.63,146.67,22578.0,134.4679,134.5229,134.4129,134.4495,22578.0
2022-02-04 14:10:00,146.67,146.68,146.53,146.65,38402.0,134.4495,134.4587,134.3212,134.4312,38402.0
2022-02-04 14:15:00,146.65,146.7,146.53,146.53,40669.0,134.4312,134.477,134.3212,134.3212,40669.0
2022-02-04 14:20:00,146.51,146.63,146.49,146.55,39470.0,134.3029,134.4129,134.2845,134.3395,39470.0
2022-02-04 14:25:00,146.55,146.72,146.54,146.67,37218.0,134.3395,134.4954,134.3304,134.4495,37218.0
2022-02-04 14:30:00,146.66,146.81,146.63,146.74,18045.0,134.4404,134.5779,134.4129,134.5137,18045.0
2022-02-04 14:35:00,146.78,146.89,146.74,146.87,21873.0,134.5504,134.6512,134.5137,134.6329,21873.0
2022-02-04 14:40:00,146.9,146.97,146.77,146.81,28052.0,134.6604,134.7245,134.5412,134.5779,28052.0
2022-02-04 14:45:00,146.79,146.82,146.72,146.79,18859.0,134.5595,134.587,134.4954,134.5595,18859.0
2022-02-04 14:50:00,146.79,146.86,146.76,146.86,13582.0,134.5595,134.6237,134.532,134.6237,13582.0
2022-02-04 14:55:00,146.86,146.95,146.86,146.94,14157.0,134.6237,134.7062,134.6237,134.697,14157.0
2022-02-04 15:00:00,146.95,147.08,146.92,147.07,31697.0,134.7062,134.8254,134.6787,134.8162,31697.0
2022-02-04 15:05:00,147.07,147.21,147.01,147.21,34187.0,134.8162,134.9445,134.7612,134.9445,34187.0
2022-02-04 15:10:00,147.21,147.42,147.2,147.4,44474.0,134.9445,135.137,134.9354,135.1187,44474.0
2022-02-04 15:15:00,147.41,147.41,147.2,147.21,32199.0,135.1279,135.1279,134.9354,134.9445,32199.0
2022-02-04 15:20:00,147.21,147.3,147.19,147.29,20181.0,134.9445,135.027,134.9262,135.0179,20181.0
2022-02-04 15:25:00,147.32,147.35,147.22,147.27,38313.0,135.0454,135.0729,134.9537,134.9995,38313.0
2022-02-04 15:30:00,147.3,147.42,147.23,147.41,39757.0,135.027,135.137,134.9629,135.1279,39757.0
2022-02-04 15:35:00,147.39,147.39,147.2,147.2,70991.0,135.1095,135.1095,134.9354,134.9354,70991.0
2022-02-04 15:40:00,147.22,147.22,146.97,146.99,43816.0,134.9537,134.9537,134.7245,134.7429,43816.0
2022-02-04 15:45:00,146.95,147.03,146.72,146.86,55391.0,134.7062,134.7795,134.4954,134.6237,55391.0
2022-02-04 15:50:00,146.86,147.01,146.68,146.77,78581.0,134.6237,134.7612,134.4587,134.5412,78581.0
2022-02-04 15:55:00,146.75,146.76,146.33,146.37,103521.0,134.5229,134.532,134.1379,134.1745,103521.0
2022-02-07 09:30:00,146.55,146.64,146.06,146.07,104072.0,134.3395,134.422,133.8904,133.8995,104072.0
2022-02-07 09:35:00,146.07,146.19,145.98,146.07,89699.0,133.8995,134.0095,133.817,133.8995,89699.0
2022-02-07 09:40:00,146.04,146.13,145.92,145.94,75713.0,133.872,133.9545,133.762,133.7804,75713.0
2022-02-07 09:45:00,145.94,146.11,145.89,145.96,49682.0,133.7804,133.9362,133.7345,133.7987,49682.0
2022-02-07 09:50:00,145.99,146.31,145.99,146.23,23418.0,133.8262,134.1195,133.8262,134.0462,23418.0
2022-02-07 09:55:00,146.24,146.32,145.98,146.23,28004.0,134.0554,134.1287,133.817,134.0462,28004.0
2022-02-07 10:00:00,146.23,146.36,146.21,146.29,36123.0,134.0462,134.1654,134.0279,134.1012,36123.0
2022-02-07 10:05:00,146.39,146.49,146.29,146.3,26977.0,134.1929,134.2845,134.1012,134.1104,26977.0
2022-02-07 10:10:00,146.32,146.34,146.07,146.08,34787.0,134.1287,134.147,133.8995,133.9087,34787.0
2022-02-07 10:15:00,146.11,146.25,146.1,146.21,68733.0,133.9362,134.0645,133.927,134.0279,68733.0
2022-02-07 10:20:00,146.2,146.52,146.14,146.49,32325.0,134.0187,134.312,133.9637,134.2845,32325.0
2022-02-07 10:25:00,146.47,146.53,146.47,146.5,60589.0,134.2662,134.3212,134.2662,134.2937,60589.0
2022-02-07 10:30:00,146.5,146.85,146.47,146.85,32148.0,134.2937,134.6145,134.2662,134.6145,32148.0
2022-02-07 10:35:00,146.83,146.85,146.71,146.71,27933.0,134.5962,134.6145,134.4862,134.4862,27933.0
2022-02-07 10:40:00,146.75,146.76,146.51,146.61,24661.0,134.5229,134.532,134.3029,134.3945,24661.0
2022-02-07 10:45:00,146.6,146.72,146.6,146.64,25526.0,134.3854,134.4954,134.3854,134.422,25526.0
2022-02-07 10:50:00,146.64,146.68,146.55,146.63,12456.0,134.422,134.4587,134.3395,134.4129,12456.0
2022-02-07 10:55:00,146.61,146.73,146.61,146.68,19713.0,134.3945,134.5045,134.3945,134.4587,19713.0
2022-02-07 11:00:00,146.68,146.73,146.48,146.54,16439.0,134.4587,134.5045,134.2754,134.3304,16439.0
2022-02-07 11:05:00,146.55,146.64,146.51,146.53,19897.0,134.3395,134.422,134.3029,134.3212,19897.0
2022-02-07 11:10:00,146.55,146.68,146.55,146.65,14313.0,134.3395,134.4587,134.3395,134.4312,14313.0
2022-02-07 11:15:00,146.63,146.76,146.61,146.75,39533.0,134.4129,134.532,134.3945,134.5229,39533.0
2022-02-07 11:20:00,146.77,146.79,146.69,146.79,12261.0,134.5412,134.5595,134.4679,134.5595,12261.0
2022-02-07 11:25:00,146.78,146.88,146.78,146.81,31042.0,134.5504,134.642,134.5504,134.5779,31042.0
2022-02-07 11:30:00,146.8,146.81,146.63,146.66,83034.0,134.5687,134.5779,134.4129,134.4404,83034.0
2022-02-07 11:35:00,146.66,146.74,146.47,146.47,28112.0,134.4404,134.5137,134.2662,134.2662,28112.0
2022-02-07 11:40:00,146.48,146.54,146.37,146.42,24483.0,134.2754,134.3304,134.1745,134.2204,24483.0
2022-02-07 11:45:00,146.47,146.52,146.41,146.52,16103.0,134.2662,134.312,134.2112,134.312,16103.0
2022-02-07 11:50:00,146.5,146.54,146.45,146.51,23677.0,134.2937,134.3304,134.2479,134.3029,23677.0
2022-02-07 11:55:00,146.5,146.68,146.5,146.65,51737.0,134.2937,134.4587,134.2937,134.4312,51737.0
2022-02-07 12:00:00,146.65,146.66,146.46,146.55,16159.0,134.4312,134.4404,134.257,134.3395,16159.0
2022-02-07 12:05:00,146.55,146.55,146.33,146.34,56909.0,134.3395,134.3395,134.1379,134.147,56909.0
2022-02-07 12:10:00,146.34,146.41,146.28,146.36,43303.0,134.147,134.2112,134.092,134.1654,43303.0
2022-02-07 12:15:00,146.35,146.46,146.34,146.41,8362.0,134.1562,134.257,134.147,134.2112,8362.0
2022-02-07 12:20:00,146.41,146.51,146.41,146.46,17691.0,134.2112,134.3029,134.2112,134.257,17691.0
2022-02-07 12:25:00,146.45,146.48,146.32,146.35,12998.0,134.2479,134.2754,134.1287,134.1562,12998.0
2022-02-07 12:30:00,146.34,146.47,146.27,146.45,23533.0,134.147,134.2662,134.0829,134.2479,23533.0
2022-02-07 12:35:00,146.44,146.54,146.37,146.42,22596.0,134.2387,134.3304,134.1745,134.2204,22596.0
2022-02-07 12:40:00,146.41,146.57,146.4,146.55,26316.0,134.2112,134.3579,134.202,134.3395,26316.0
2022-02-07 12:45:00,146.55,146.64,146.54,146.62,35473.0,134.3395,134.422,134.3304,134.4037,35473.0
2022-02-07 12:50:00,146.61,146.64,146.55,146.6,11911.0,134.3945,134.422,134.3395,134.3854,11911.0
2022-02-07 12:55:00,146.59,146.62,146.53,146.54,11312.0,134.3762,134.4037,134.3212,134.3304,11312.0
2022-02-07 13:00:00,146.56,146.71,146.51,146.63,18111.0,134.3487,134.4862,134.3029,134.4129,18111.0
2022-02-07 13:05:00,146.64,146.75,146.62,146.73,28456.0,134.422,134.5229,134.4037,134.5045,28456.0
2022-02-07 13:10:00,146.73,146.86,146.71,146.83,20852.0,134.5045,134.6237,134.4862,134.5962,20852.0
2022-02-07 13:15:00,146.81,146.83,146.71,146.74,26031.0,134.5779,134.5962,134.4862,134.5137,26031.0
2022-02-07 13:20:00,146.74,146.82,146.71,146.75,14258.0,134.5137,134.587,134.4862,134.5229,14258.0
2022-02-07 13:25:00,146.76,146.85,146.73,146.83,13425.0,134.532,134.6145,134.5045,134.5962,13425.0
2022-02-07 13:30:00,146.83,146.95,146.83,146.92,35969.0,134.5962,134.7062,134.5962,134.6787,35969.0
2022-02-07 13:35:00,146.92,146.98,146.91,146.97,93039.0,134.6787,134.7337,134.6695,134.7245,93039.0
2022-02-07 13:40:00,146.98,147.0,146.93,146.93,21637.0,134.7337,134.752,134.6879,134.6879,21637.0
2022-02-07 13:45:00,146.93,146.98,146.87,146.87,15931.0,134.6879,134.7337,134.6329,134.6329,15931.0
2022-02-07 13:50:00,146.87,146.97,146.85,146.92,12945.0,134.6329,134.7245,134.6145,134.6787,12945.0
2022-02-07 13:55:00,146.92,147.07,146.89,147.02,17914.0,134.6787,134.8162,134.6512,134.7704,17914.0
2022-02-07 14:00:00,147.0,147.04,146.95,147.03,99930.0,134.752,134.7887,134.7062,134.7795,99930.0
2022-02-07 14:05:00,147.03,147.05,146.94,146.94,30116.0,134.7795,134.7979,134.697,134.697,30116.0
2022-02-07 14:10:00,146.95,147.03,146.95,147.0,46943.0,134.7062,134.7795,134.7062,134.752,46943.0
2022-02-07 14:15:00,147.01,147.15,146.99,147.13,23506.0,134.7612,134.8895,134.7429,134.8712,23506.0
2022-02-07 14:20:00,147.13,147.17,147.04,147.11,27281.0,134.8712,134.9079,134.7887,134.8529,27281.0
2022-02-07 14:25:00,147.1,147.22,147.07,147.22,24318.0,134.8437,134.9537,134.8162,134.9537,24318.0
2022-02-07 14:30:00,147.22,147.24,147.16,147.24,27080.0,134.9537,134.972,134.8987,134.972,27080.0
2022-02-07 14:35:00,147.24,147.32,147.22,147.24,22279.0,134.972,135.0454,134.9537,134.972,22279.0
2022-02-07 14:40:00,147.24,147.34,147.22,147.32,65852.0,134.972,135.0637,134.9537,135.0454,65852.0
2022-02-07 14:45:00,147.32,147.35,147.24,147.26,177188.0,135.0454,135.0729,134.972,134.9904,177188.0
2022-02-07 14:50:00,147.26,147.3,147.2,147.28,90597.0,134.9904,135.027,134.9354,135.0087,90597.0
2022-02-07 14:55:00,147.28,147.36,147.26,147.31,70332.0,135.0087,135.082,134.9904,135.0362,70332.0
2022-02-07 15:00:00,147.3,147.37,147.19,147.36,37251.0,135.027,135.0912,134.9262,135.082,37251.0
2022-02-07 15:05:00,147.37,147.39,147.24,147.33,19730.0,135.0912,135.1095,134.972,135.0545,19730.0
2022-02-07 15:10:00,147.33,147.5,147.3,147.5,55281.0,135.0545,135.2104,135.027,135.2104,55281.0
2022-02-07 15:15:00,147.49,147.5,147.4,147.4,29380.0,135.2012,135.2104,135.1187,135.1187,29380.0
2022-02-07 15:20:00,147.4,147.41,147.27,147.32,24278.0,135.1187,135.1279,134.9995,135.0454,24278.0
2022-02-07 15:25:00,147.31,147.37,147.09,147.14,74250.0,135.0362,135.0912,134.8345,134.8804,74250.0
2022-02-07 15:30:00,147.12,147.22,147.03,147.1,59849.0,134.862,134.9537,134.7795,134.8437,59849.0
2022-02-07 15:35:00,147.1,147.14,146.81,146.81,38463.0,134.8437,134.8804,134.5779,134.5779,38463.0
2022-02-07 15:40:00,146.79,146.83,146.71,146.71,17603.0,134.5595,134.5962,134.4862,134.4862,17603.0
2022-02-07 15:45:00,146.71,146.71,146.51,146.57,30334.0,134.4862,134.4862,134.3029,134.3579,30334.0
2022-02-07 15:50:00,146.57,146.87,146.34,146.38,82400.0,134.3579,134.6329,134.147,134.1837,82400.0
2022-02-07 15:55:00,146.42,146.64,146.31,146.64,49133.0,134.2204,134.422,134.1195,134.422,49133.0
2022-02-08 09:30:00,146.7,146.93,146.65,146.74,103555.0,134.477,134.6879,134.4312,134.5137,103555.0
2022-02-08 09:35:00,146.75,146.82,146.58,146.65,74389.0,134.5229,134.587,134.367,134.4312,74389.0
2022-02-08 09:40:00,146.67,146.7,146.58,146.66,186865.0,134.4495,134.477,134.367,134.4404,186865.0
2022-02-08 09:45:00,146.67,146.88,146.66,146.69,35956.0,134.4495,134.642,134.4404,134.4679,35956.0
2022-02-08 09:50:00,146.66,146.82,146.56,146.74,26722.0,134.4404,134.587,134.3487,134.5137,26722.0
2022-02-08 09:55:00,146.72,146.82,146.65,146.72,28791.0,134.4954,134.587,134.4312,134.4954,28791.0
2022-02-08 10:00:00,146.68,146.74,146.4,146.47,44963.0,134.4587,134.5137,134.202,134.2662,44963.0
2022-02-08 10:05:00,146.45,146.83,146.45,146.76,34586.0,134.2479,134.5962,134.2479,134.532,34586.0
2022-02-08 10:10:00,146.76,146.85,146.74,146.83,39256.0,134.532,134.6145,134.5137,134.5962,39256.0
2022-02-08 10:15:00,146.84,146.94,146.79,146.81,30749.0,134.6054,134.697,134.5595,134.5779,30749.0
2022-02-08 10:20:00,146.8,146.93,146.8,146.84,20080.0,134.5687,134.6879,134.5687,134.6054,20080.0
2022-02-08 10:25:00,146.85,146.9,146.74,146.82,26534.0,134.6145,134.6604,134.5137,134.587,26534.0
2022-02-08 10:30:00,146.84,146.96,146.8,146.89,16246.0,134.6054,134.7154,134.5687,134.6512,16246.0
2022-02-08 10:35:00,146.89,147.01,146.8,146.9,36069.0,134.6512,134.7612,134.5687,134.6604,36069.0
2022-02-08 10:40:00,146.89,146.92,146.71,146.78,22750.0,134.6512,134.6787,134.4862,134.5504,22750.0
2022-02-08 10:45:00,146.79,147.08,146.79,146.98,32153.0,134.5595,134.8254,134.5595,134.7337,32153.0
2022-02-08 10:50:00,146.98,147.07,146.94,146.96,18536.0,134.7337,134.8162,134.697,134.7154,18536.0
2022-02-08 10:55:00,146.94,147.02,146.91,146.92,29537.0,134.697,134.7704,134.6695,134.6787,29537.0
2022-02-08 11:00:00,146.9,147.08,146.9,147.04,30285.0,134.6604,134.8254,134.6604,134.7887,30285.0
2022-02-08 11:05:00,147.04,147.13,146.97,147.05,42802.0,134.7887,134.8712,134.7245,134.7979,42802.0
2022-02-08 11:10:00,147.04,147.13,147.01,147.1,43672.0,134.7887,134.8712,134.7612,134.8437,43672.0
2022-02-08 11:15:00,147.13,147.19,147.06,147.14,26636.0,134.8712,134.9262,134.807,134.8804,26636.0
2022-02-08 11:20:00,147.14,147.2,147.03,147.04,25742.0,134.8804,134.9354,134.7795,134.7887,25742.0
2022-02-08 11:25:00,147.05,147.08,147.01,147.06,13965.0,134.7979,134.8254,134.7612,134.807,13965.0
2022-02-08 11:30:00,147.09,147.26,147.07,147.22,29354.0,134.8345,134.9904,134.8162,134.9537,29354.0
2022-02-08 11:35:00,147.22,147.32,147.19,147.31,17062.0,134.9537,135.0454,134.9262,135.0362,17062.0
2022-02-08 11:40:00,147.31,147.38,147.28,147.36,9217.0,135.0362,135.1004,135.0087,135.082,9217.0
2022-02-08 11:45:00,147.37,147.42,147.36,147.41,19980.0,135.0912,135.137,135.082,135.1279,19980.0
2022-02-08 11:50:00,147.41,147.48,147.38,147.46,26228.0,135.1279,135.192,135.1004,135.1737,26228.0
2022-02-08 11:55:00,147.46,147.56,147.46,147.53,23060.0,135.1737,135.2654,135.1737,135.2379,23060.0
2022-02-08 12:00:00,147.53,147.6,147.49,147.51,14058.0,135.2379,135.302,135.2012,135.2195,14058.0
2022-02-08 12:05:00,147.52,147.52,147.43,147.48,16239.0,135.2287,135.2287,135.1462,135.192,16239.0
2022-02-08 12:10:00,147.5,147.57,147.46,147.46,32025.0,135.2104,135.2745,135.1737,135.1737,32025.0
2022-02-08 12:15:00,147.47,147.5,147.36,147.36,85611.0,135.1829,135.2104,135.082,135.082,85611.0
2022-02-08 12:20:00,147.37,147.52,147.36,147.48,46262.0,135.0912,135.2287,135.082,135.192,46262.0
2022-02-08 12:25:00,147.49,147.51,147.43,147.45,23327.0,135.2012,135.2195,135.1462,135.1645,23327.0
2022-02-08 12:30:00,147.46,147.57,147.41,147.53,38768.0,135.1737,135.2745,135.1279,135.2379,38768.0
2022-02-08 12:35:00,147.54,147.57,147.5,147.56,67456.0,135.247,135.2745,135.2104,135.2654,67456.0
2022-02-08 12:40:00,147.57,147.65,147.56,147.62,16990.0,135.2745,135.3479,135.2654,135.3204,16990.0
2022-02-08 12:45:00,147.63,147.65,147.56,147.58,22129.0,135.3295,135.3479,135.2654,135.2837,22129.0
2022-02-08 12:50:00,147.57,147.62,147.57,147.62,12704.0,135.2745,135.3204,135.2745,135.3204,12704.0
2022-02-08 12:55:00,147.59,147.63,147.57,147.59,19433.0,135.2929,135.3295,135.2745,135.2929,19433.0
2022-02-08 13:00:00,147.59,147.66,147.59,147.65,31089.0,135.2929,135.3571,135.2929,135.3479,31089.0
2022-02-08 13:05:00,147.66,147.7,147.6,147.62,26325.0,135.3571,135.3937,135.302,135.3204,26325.0
2022-02-08 13:10:00,147.61,147.67,147.59,147.64,23075.0,135.3112,135.3662,135.2929,135.3387,23075.0
2022-02-08 13:15:00,147.64,147.65,147.54,147.62,86026.0,135.3387,135.3479,135.247,135.3204,86026.0
2022-02-08 13:20:00,147.63,147.65,147.55,147.56,76441.0,135.3295,135.3479,135.2562,135.2654,76441.0
2022-02-08 13:25:00,147.54,147.54,147.44,147.49,22011.0,135.247,135.247,135.1554,135.2012,22011.0
2022-02-08 13:30:00,147.49,147.62,147.47,147.6,39182.0,135.2012,135.3204,135.1829,135.302,39182.0
2022-02-08 13:35:00,147.6,147.65,147.57,147.59,34657.0,135.302,135.3479,135.2745,135.2929,34657.0
2022-02-08 13:40:00,147.59,147.61,147.56,147.59,33108.0,135.2929,135.3112,135.2654,135.2929,33108.0
2022-02-08 13:45:00,147.58,147.61,147.53,147.61,50863.0,135.2837,135.3112,135.2379,135.3112,50863.0
2022-02-08 13:50:00,147.62,147.65,147.57,147.63,20636.0,135.3204,135.3479,135.2745,135.3295,20636.0
2022-02-08 13:55:00,147.63,147.72,147.63,147.72,100093.0,135.3295,135.4121,135.3295,135.4121,100093.0
2022-02-08 14:00:00,147.73,147.74,147.68,147.71,15458.0,135.4212,135.4304,135.3754,135.4029,15458.0
2022-02-08 14:05:00,147.73,147.76,147.7,147.71,13303.0,135.4212,135.4487,135.3937,135.4029,13303.0
2022-02-08 14:10:00,147.7,147.72,147.64,147.65,37473.0,135.3937,135.4121,135.3387,135.3479,37473.0
2022-02-08 14:15:00,147.67,147.68,147.53,147.56,46590.0,135.3662,135.3754,135.2379,135.2654,46590.0
2022-02-08 14:20:00,147.57,147.58,147.32,147.34,66362.0,135.2745,135.2837,135.0454,135.0637,66362.0
2022-02-08 14:25:00,147.35,147.36,147.25,147.3,63373.0,135.0729,135.082,134.9812,135.027,63373.0
2022-02-08 14:30:00,147.29,147.36,147.26,147.36,43076.0,135.0179,135.082,134.9904,135.082,43076.0
2022-02-08 14:35:00,147.36,147.39,147.07,147.08,51835.0,135.082,135.1095,134.8162,134.8254,51835.0
2022-02-08 14:40:00,147.09,147.16,147.0,147.06,31036.0,134.8345,134.8987,134.752,134.807,31036.0
2022-02-08 14:45:00,147.05,147.09,146.92,147.02,31790.0,134.7979,134.8345,134.6787,134.7704,31790.0
2022-02-08 14:50:00,147.01,147.16,147.01,147.16,33003.0,134.7612,134.8987,134.7612,134.8987,33003.0
2022-02-08 14:55:00,147.16,147.2,147.05,147.1,112110.0,134.8987,134.9354,134.7979,134.8437,112110.0
2022-02-08 15:00:00,147.11,147.18,147.0,147.15,52688.0,134.8529,134.917,134.752,134.8895,52688.0
2022-02-08 15:05:00,147.16,147.23,147.07,147.19,51636.0,134.8987,134.9629,134.8162,134.9262,51636.0
2022-02-08 15:10:00,147.19,147.62,147.19,147.59,29068.0,134.9262,135.3204,134.9262,135.2929,29068.0
2022-02-08 15:15:00,147.6,147.68,147.57,147.64,53619.0,135.302,135.3754,135.2745,135.3387,53619.0
2022-02-08 15:20:00,147.63,147.68,147.54,147.61,72560.0,135.3295,135.3754,135.247,135.3112,72560.0
2022-02-08 15:25:00,147.61,147.62,147.5,147.58,42015.0,135.3112,135.3204,135.2104,135.2837,42015.0
2022-02-08 15:30:00,147.6,147.79,147.55,147.74,32501.0,135.302,135.4762,135.2562,135.4304,32501.0
2022-02-08 15:35:00,147.73,147.73,147.57,147.65,39096.0,135.4212,135.4212,135.2745,135.3479,39096.0
2022-02-08 15:40:00,147.65,147.77,147.6,147.61,30824.0,135.3479,135.4579,135.302,135.3112,30824.0
2022-02-08 15:45:00,147.59,147.73,147.49,147.64,39635.0,135.2929,135.4212,135.2012,135.3387,39635.0
2022-02-08 15:50:00,147.66,147.86,147.58,147.82,91091.0,135.3571,135.5404,135.2837,135.5037,91091.0
2022-02-08 15:55:00,147.83,147.92,147.61,147.63,114026.0,135.5129,135.5954,135.3112,135.3295,114026.0
2022-02-09 09:30:00,148.53,148.76,148.4,148.56,158005.0,136.1546,136.3654,136.0354,136.1821,158005.0
2022-02-09 09:35:00,148.56,148.65,148.49,148.52,131924.0,136.1821,136.2646,136.1179,136.1454,131924.0
2022-02-09 09:40:00,148.55,148.84,148.53,148.84,63450.0,136.1729,136.4387,136.1546,136.4387,63450.0
2022-02-09 09:45:00,148.84,149.03,148.81,149.0,44525.0,136.4387,136.6129,136.4112,136.5854,44525.0
2022-02-09 09:50:00,149.01,149.02,148.83,148.84,49263.0,136.5946,136.6037,136.4296,136.4387,49263.0
2022-02-09 09:55:00,148.84,148.91,148.73,148.74,28999.0,136.4387,136.5029,136.3379,136.3471,28999.0
2022-02-09 10:00:00,148.74,148.83,148.71,148.76,27860.0,136.3471,136.4296,136.3196,136.3654,27860.0
2022-02-09 10:05:00,148.76,148.91,148.76,148.86,34170.0,136.3654,136.5029,136.3654,136.4571,34170.0
2022-02-09 10:10:00,148.89,148.94,148.81,148.93,33232.0,136.4846,136.5304,136.4112,136.5212,33232.0
2022-02-09 10:15:00,148.94,149.09,148.93,148.97,78612.0,136.5304,136.6679,136.5212,136.5579,78612.0
2022-02-09 10:20:00,148.97,148.98,148.78,148.78,58609.0,136.5579,136.5671,136.3837,136.3837,58609.0
2022-02-09 10:25:00,148.8,148.96,148.8,148.91,48137.0,136.4021,136.5487,136.4021,136.5029,48137.0
2022-02-09 10:30:00,148.93,149.1,148.88,149.1,19149.0,136.5212,136.6771,136.4754,136.6771,19149.0
2022-02-09 10:35:00,149.13,149.13,148.97,149.01,23603.0,136.7046,136.7046,136.5579,136.5946,23603.0
2022-02-09 10:40:00,149.0,149.1,148.95,148.96,23504.0,136.5854,136.6771,136.5396,136.5487,23504.0
2022-02-09 10:45:00,148.97,149.09,148.96,149.07,23848.0,136.5579,136.6679,136.5487,136.6496,23848.0
2022-02-09 10:50:00,149.07,149.17,149.06,149.17,32569.0,136.6496,136.7412,136.6404,136.7412,32569.0
2022-02-09 10:55:00,149.2,149.22,149.15,149.22,45472.0,136.7687,136.7871,136.7229,136.7871,45472.0
2022-02-09 11:00:00,149.23,149.23,149.06,149.09,52793.0,136.7962,136.7962,136.6404,136.6679,52793.0
2022-02-09 11:05:00,149.09,149.1,148.92,148.95,34472.0,136.6679,136.6771,136.5121,136.5396,34472.0
2022-02-09 11:10:00,148.97,149.01,148.8,148.86,53218.0,136.5579,136.5946,136.4021,136.4571,53218.0
2022-02-09 11:15:00,148.88,148.91,148.79,148.9,14599.0,136.4754,136.5029,136.3929,136.4937,14599.0
2022-02-09 11:20:00,148.91,148.99,148.91,148.93,10413.0,136.5029,136.5762,136.5029,136.5212,10413.0
2022-02-09 11:25:00,148.93,148.98,148.88,148.9,9641.0,136.5212,136.5671,136.4754,136.4937,9641.0
2022-02-09 11:30:00,148.89,148.93,148.82,148.92,16519.0,136.4846,136.5212,136.4204,136.5121,16519.0
2022-02-09 11:35:00,148.92,148.92,148.79,148.86,21429.0,136.5121,136.5121,136.3929,136.4571,21429.0
2022-02-09 11:40:00,148.86,148.88,148.81,148.84,17284.0,136.4571,136.4754,136.4112,136.4387,17284.0
2022-02-09 11:45:00,148.84,148.89,148.82,148.89,16174.0,136.4387,136.4846,136.4204,136.4846,16174.0
2022-02-09 11:50:00,148.89,148.94,148.74,148.74,252205.0,136.4846,136.5304,136.3471,136.3471,252205.0
2022-02-09 11:55:00,148.74,148.86,148.72,148.81,32061.0,136.3471,136.4571,136.3287,136.4112,32061.0
2022-02-09 12:00:00,148.81,148.84,148.77,148.8,12900.0,136.4112,136.4387,136.3746,136.4021,12900.0
2022-02-09 12:05:00,148.81,148.81,148.74,148.79,32557.0,136.4112,136.4112,136.3471,136.3929,32557.0
2022-02-09 12:10:00,148.79,148.79,148.65,148.77,19253.0,136.3929,136.3929,136.2646,136.3746,19253.0
2022-02-09 12:15:00,148.77,148.87,148.73,148.87,19010.0,136.3746,136.4662,136.3379,136.4662,19010.0
2022-02-09 12:20:00,148.87,148.87,148.77,148.81,26906.0,136.4662,136.4662,136.3746,136.4112,26906.0
2022-02-09 12:25:00,148.83,148.86,148.79,148.81,30300.0,136.4296,136.4571,136.3929,136.4112,30300.0
2022-02-09 12:30:00,148.8,148.84,148.72,148.75,24086.0,136.4021,136.4387,136.3287,136.3562,24086.0
2022-02-09 12:35:00,148.74,148.86,148.74,148.86,20680.0,136.3471,136.4571,136.3471,136.4571,20680.0
2022-02-09 12:40:00,148.86,148.89,148.81,148.86,10729.0,136.4571,136.4846,136.4112,136.4571,10729.0
2022-02-09 12:45:00,148.87,148.87,148.8,148.85,13008.0,136.4662,136.4662,136.4021,136.4479,13008.0
2022-02-09 12:50:00,148.84,148.85,148.8,148.81,11920.0,136.4387,136.4479,136.4021,136.4112,11920.0
2022-02-09 12:55:00,148.83,148.89,148.81,148.88,17869.0,136.4296,136.4846,136.4112,136.4754,17869.0
2022-02-09 13:00:00,148.88,148.96,148.85,148.88,25173.0,136.4754,136.5487,136.4479,136.4754,25173.0
2022-02-09 13:05:00,148.86,148.86,148.77,148.8,13600.0,136.4571,136.4571,136.3746,136.4021,13600.0
2022-02-09 13:10:00,148.83,148.85,148.75,148.75,20642.0,136.4296,136.4479,136.3562,136.3562,20642.0
2022-02-09 13:15:00,148.77,148.85,148.75,148.83,34829.0,136.3746,136.4479,136.3562,136.4296,34829.0
2022-02-09 13:20:00,148.84,148.86,148.81,148.83,10911.0,136.4387,136.4571,136.4112,136.4296,10911.0
2022-02-09 13:25:00,148.83,148.92,148.83,148.91,11928.0,136.4296,136.5121,136.4296,136.5029,11928.0
2022-02-09 13:30:00,148.92,148.98,148.9,148.96,42369.0,136.5121,136.5671,136.4937,136.5487,42369.0
2022-02-09 13:35:00,148.96,148.99,148.93,148.95,23440.0,136.5487,136.5762,136.5212,136.5396,23440.0
2022-02-09 13:40:00,148.95,149.07,148.93,149.04,41515.0,136.5396,136.6496,136.5212,136.6221,41515.0
2022-02-09 13:45:00,149.04,149.09,149.03,149.03,31569.0,136.6221,136.6679,136.6129,136.6129,31569.0
2022-02-09 13:50:00,149.05,149.11,149.04,149.09,18845.0,136.6312,136.6862,136.6221,136.6679,18845.0
2022-02-09 13:55:00,149.07,149.1,149.01,149.07,492564.0,136.6496,136.6771,136.5946,136.6496,492564.0
2022-02-09 14:00:00,149.05,149.07,149.02,149.04,62897.0,136.6312,136.6496,136.6037,136.6221,62897.0
2022-02-09 14:05:00,149.04,149.12,149.03,149.12,130776.0,136.6221,136.6954,136.6129,136.6954,130776.0
2022-02-09 14:10:00,149.1,149.17,149.08,149.15,34274.0,136.6771,136.7412,136.6587,136.7229,34274.0
2022-02-09 14:15:00,149.15,149.23,149.12,149.21,14632.0,136.7229,136.7962,136.6954,136.7779,14632.0
2022-02-09 14:20:00,149.2,149.2,149.14,149.16,48140.0,136.7687,136.7687,136.7137,136.7321,48140.0
2022-02-09 14:25:00,149.17,149.22,149.17,149.19,13657.0,136.7412,136.7871,136.7412,136.7596,13657.0
2022-02-09 14:30:00,149.19,149.23,149.17,149.23,13326.0,136.7596,136.7962,136.7412,136.7962,13326.0
2022-02-09 14:35:00,149.25,149.29,149.2,149.25,31038.0,136.8146,136.8512,136.7687,136.8146,31038.0
2022-02-09 14:40:00,149.24,149.25,149.14,149.15,37261.0,136.8054,136.8146,136.7137,136.7229,37261.0
2022-02-09 14:45:00,149.15,149.17,149.1,149.1,46439.0,136.7229,136.7412,136.6771,136.6771,46439.0
2022-02-09 14:50:00,149.1,149.11,148.99,149.04,114213.0,136.6771,136.6862,136.5762,136.6221,114213.0
2022-02-09 14:55:00,149.03,149.07,148.96,148.96,33296.0,136.6129,136.6496,136.5487,136.5487,33296.0
2022-02-09 15:00:00,148.97,149.0,148.84,148.93,83840.0,136.5579,136.5854,136.4387,136.5212,83840.0
2022-02-09 15:05:00,148.93,148.93,148.79,148.81,35365.0,136.5212,136.5212,136.3929,136.4112,35365.0
2022-02-09 15:10:00,148.82,148.91,148.82,148.89,19308.0,136.4204,136.5029,136.4204,136.4846,19308.0
2022-02-09 15:15:00,148.88,148.94,148.82,148.93,31540.0,136.4754,136.5304,136.4204,136.5212,31540.0
2022-02-09 15:20:00,148.94,148.97,148.91,148.96,47582.0,136.5304,136.5579,136.5029,136.5487,47582.0
2022-02-09 15:25:00,148.95,149.06,148.89,149.06,32529.0,136.5396,136.6404,136.4846,136.6404,32529.0
2022-02-09 15:30:00,149.06,149.13,149.02,149.08,57759.0,136.6404,136.7046,136.6037,136.6587,57759.0
2022-02-09 15:35:00,149.08,149.2,149.06,149.1,26782.0,136.6587,136.7687,136.6404,136.6771,26782.0
2022-02-09 15:40:00,149.12,149.13,148.85,148.94,65238.0,136.6954,136.7046,136.4479,136.5304,65238.0
2022-02-09 15:45:00,148.94,149.05,148.88,149.04,51854.0,136.5304,136.6312,136.4754,136.6221,51854.0
2022-02-09 15:50:00,149.05,149.18,148.94,148.99,75297.0,136.6312,136.7504,136.5304,136.5762,75297.0
2022-02-09 15:55:00,148.98,149.04,148.84,149.04,59741.0,136.5671,136.6221,136.4387,136.6221,59741.0
2022-02-10 09:30:00,147.82,148.14,147.75,148.02,110409.0,135.5037,135.7971,135.4396,135.6871,110409.0
2022-02-10 09:35:00,148.02,148.41,147.98,148.38,58029.0,135.6871,136.0446,135.6504,136.0171,58029.0
2022-02-10 09:40:00,148.38,148.71,148.33,148.7,52958.0,136.0171,136.3196,135.9712,136.3104,52958.0
2022-02-10 09:45:00,148.74,148.76,148.56,148.64,33349.0,136.3471,136.3654,136.1821,136.2554,33349.0
2022-02-10 09:50:00,148.63,148.88,148.58,148.64,38619.0,136.2462,136.4754,136.2004,136.2554,38619.0
2022-02-10 09:55:00,148.62,148.79,148.56,148.72,17401.0,136.2371,136.3929,136.1821,136.3287,17401.0
2022-02-10 10:00:00,148.73,148.98,148.71,148.96,32756.0,136.3379,136.5671,136.3196,136.5487,32756.0
2022-02-10 10:05:00,148.95,149.12,148.92,149.08,48068.0,136.5396,136.6954,136.5121,136.6587,48068.0
2022-02-10 10:10:00,149.08,149.16,148.98,149.06,30805.0,136.6587,136.7321,136.5671,136.6404,30805.0
2022-02-10 10:15:00,149.07,149.07,148.87,148.97,30845.0,136.6496,136.6496,136.4662,136.5579,30845.0
2022-02-10 10:20:00,148.96,149.03,148.85,148.96,32156.0,136.5487,136.6129,136.4479,136.5487,32156.0
2022-02-10 10:25:00,148.94,149.03,148.87,148.91,18603.0,136.5304,136.6129,136.4662,136.5029,18603.0
2022-02-10 10:30:00,148.87,148.97,148.87,148.89,33315.0,136.4662,136.5579,136.4662,136.4846,33315.0
2022-02-10 10:35:00,148.9,149.24,148.83,149.24,21038.0,136.4937,136.8054,136.4296,136.8054,21038.0
2022-02-10 10:40:00,149.27,149.31,149.15,149.24,131562.0,136.8329,136.8696,136.7229,136.8054,131562.0
2022-02-10 10:45:00,149.21,149.21,149.02,149.19,28323.0,136.7779,136.7779,136.6037,136.7596,28323.0
2022-02-10 10:50:00,149.18,149.19,148.8,148.85,67573.0,136.7504,136.7596,136.4021,136.4479,67573.0
2022-02-10 10:55:00,148.83,148.85,148.68,148.78,39375.0,136.4296,136.4479,136.2921,136.3837,39375.0
2022-02-10 11:00:00,148.78,148.97,148.65,148.91,71017.0,136.3837,136.5579,136.2646,136.5029,71017.0
2022-02-10 11:05:00,148.89,149.0,148.89,148.97,29231.0,136.4846,136.5854,136.4846,136.5579,29231.0
2022-02-10 11:10:00,148.96,148.99,148.7,148.7,31299.0,136.5487,136.5762,136.3104,136.3104,31299.0
2022-02-10 11:15:00,148.73,148.82,148.6,148.62,15746.0,136.3379,136.4204,136.2187,136.2371,15746.0
2022-02-10 11:20:00,148.63,148.72,148.55,148.72,27437.0,136.2462,136.3287,136.1729,136.3287,27437.0
2022-02-10 11:25:00,148.66,148.75,148.61,148.7,24426.0,136.2737,136.3562,136.2279,136.3104,24426.0
2022-02-10 11:30:00,148.69,148.72,148.56,148.56,23473.0,136.3012,136.3287,136.1821,136.1821,23473.0
2022-02-10 11:35:00,148.57,148.67,148.57,148.6,14111.0,136.1912,136.2829,136.1912,136.2187,14111.0
2022-02-10 11:40:00,148.64,148.78,148.61,148.78,15251.0,136.2554,136.3837,136.2279,136.3837,15251.0
2022-02-10 11:45:00,148.77,148.97,148.68,148.95,2554410.0,136.3746,136.5579,136.2921,136.5396,2554410.0
2022-02-10 11:50:00,148.93,148.95,148.87,148.87,28859.0,136.5212,136.5396,136.4662,136.4662,28859.0
2022-02-10 11:55:00,148.89,148.96,148.85,148.9,11776.0,136.4846,136.5487,136.4479,136.4937,11776.0
2022-02-10 12:00:00,148.9,148.9,148.77,148.8,21328.0,136.4937,136.4937,136.3746,136.4021,21328.0
2022-02-10 12:05:00,148.79,148.95,148.76,148.88,17254.0,136.3929,136.5396,136.3654,136.4754,17254.0
2022-02-10 12:10:00,148.89,148.94,148.87,148.88,10334.0,136.4846,136.5304,136.4662,136.4754,10334.0
2022-02-10 12:15:00,148.84,148.9,148.78,148.85,11154.0,136.4387,136.4937,136.3837,136.4479,11154.0
2022-02-10 12:20:00,148.84,148.93,148.84,148.87,9595.0,136.4387,136.5212,136.4387,136.4662,9595.0
2022-02-10 12:25:00,148.86,148.89,148.81,148.89,14930.0,136.4571,136.4846,136.4112,136.4846,14930.0
2022-02-10 12:30:00,148.89,148.95,148.72,148.72,71298.0,136.4846,136.5396,136.3287,136.3287,71298.0
2022-02-10 12:35:00,148.75,148.87,148.75,148.86,13437.0,136.3562,136.4662,136.3562,136.4571,13437.0
2022-02-10 12:40:00,148.83,148.89,148.77,148.81,23596.0,136.4296,136.4846,136.3746,136.4112,23596.0
2022-02-10 12:45:00,148.82,148.82,148.1,148.33,68224.0,136.4204,136.4204,135.7604,135.9712,68224.0
2022-02-10 12:50:00,148.32,148.36,148.08,148.23,50307.0,135.9621,135.9987,135.7421,135.8796,50307.0
2022-02-10 12:55:00,148.19,148.33,148.08,148.19,18461.0,135.8429,135.9712,135.7421,135.8429,18461.0
2022-02-10 13:00:00,148.17,148.25,148.05,148.17,46081.0,135.8246,135.8979,135.7146,135.8246,46081.0
2022-02-10 13:05:00,148.15,148.3,148.12,148.21,75139.0,135.8062,135.9437,135.7787,135.8612,75139.0
2022-02-10 13:10:00,148.24,148.3,148.17,148.23,18822.0,135.8887,135.9437,135.8246,135.8796,18822.0
2022-02-10 13:15:00,148.2,148.2,147.74,147.76,103797.0,135.8521,135.8521,135.4304,135.4487,103797.0
2022-02-10 13:20:00,147.78,147.95,147.78,147.95,31131.0,135.4671,135.6229,135.4671,135.6229,31131.0
2022-02-10 13:25:00,147.94,147.99,147.66,147.68,32397.0,135.6137,135.6596,135.3571,135.3754,32397.0
2022-02-10 13:30:00,147.65,147.76,147.5,147.53,29414.0,135.3479,135.4487,135.2104,135.2379,29414.0
2022-02-10 13:35:00,147.5,147.5,147.2,147.49,32154.0,135.2104,135.2104,134.9354,135.2012,32154.0
2022-02-10 13:40:00,147.49,147.64,147.48,147.56,39971.0,135.2012,135.3387,135.192,135.2654,39971.0
2022-02-10 13:45:00,147.56,147.64,147.45,147.49,26388.0,135.2654,135.3387,135.1645,135.2012,26388.0
2022-02-10 13:50:00,147.52,147.55,147.42,147.46,37668.0,135.2287,135.2562,135.137,135.1737,37668.0
2022-02-10 13:55:00,147.47,147.63,147.38,147.63,30880.0,135.1829,135.3295,135.1004,135.3295,30880.0
2022-02-10 14:00:00,147.57,147.64,147.39,147.39,18252.0,135.2745,135.3387,135.1095,135.1095,18252.0
2022-02-10 14:05:00,147.39,147.42,147.23,147.36,25226.0,135.1095,135.137,134.9629,135.082,25226.0
2022-02-10 14:10:00,147.37,147.37,147.18,147.21,22859.0,135.0912,135.0912,134.917,134.9445,22859.0
2022-02-10 14:15:00,147.16,147.16,146.88,146.9,37918.0,134.8987,134.8987,134.642,134.6604,37918.0
2022-02-10 14:20:00,146.94,147.09,146.89,147.09,26751.0,134.697,134.8345,134.6512,134.8345,26751.0
2022-02-10 14:25:00,147.1,147.34,147.06,147.21,46126.0,134.8437,135.0637,134.807,134.9445,46126.0
2022-02-10 14:30:00,147.22,147.31,147.13,147.22,25957.0,134.9537,135.0362,134.8712,134.9537,25957.0
2022-02-10 14:35:00,147.25,147.4,147.14,147.27,107322.0,134.9812,135.1187,134.8804,134.9995,107322.0
2022-02-10 14:40:00,147.27,147.42,147.24,147.25,18742.0,134.9995,135.137,134.972,134.9812,18742.0
2022-02-10 14:45:00,147.28,147.43,147.12,147.13,18112.0,135.0087,135.1462,134.862,134.8712,18112.0
2022-02-10 14:50:00,147.15,147.19,146.88,146.94,23301.0,134.8895,134.9262,134.642,134.697,23301.0
2022-02-10 14:55:00,146.95,147.06,146.9,146.99,19662.0,134.7062,134.807,134.6604,134.7429,19662.0
2022-02-10 15:00:00,147.02,147.05,146.86,147.01,36148.0,134.7704,134.7979,134.6237,134.7612,36148.0
2022-02-10 15:05:00,147.02,147.25,147.01,147.21,17250.0,134.7704,134.9812,134.7612,134.9445,17250.0
2022-02-10 15:10:00,147.25,147.37,147.22,147.27,24811.0,134.9812,135.0912,134.9537,134.9995,24811.0
2022-02-10 15:15:00,147.25,147.37,147.04,147.05,32977.0,134.9812,135.0912,134.7887,134.7979,32977.0
2022-02-10 15:20:00,147.08,147.16,146.92,147.1,35268.0,134.8254,134.8987,134.6787,134.8437,35268.0
2022-02-10 15:25:00,147.1,147.23,147.03,147.03,34650.0,134.8437,134.9629,134.7795,134.7795,34650.0
2022-02-10 15:30:00,147.01,147.01,146.72,146.74,38004.0,134.7612,134.7612,134.4954,134.5137,38004.0
2022-02-10 15:35:00,146.75,146.94,146.73,146.83,31515.0,134.5229,134.697,134.5045,134.5962,31515.0
2022-02-10 15:40:00,146.81,146.9,146.6,146.68,54078.0,134.5779,134.6604,134.3854,134.4587,54078.0
2022-02-10 15:45:00,146.65,146.66,146.32,146.44,43282.0,134.4312,134.4404,134.1287,134.2387,43282.0
2022-02-10 15:50:00,146.44,146.74,146.3,146.62,40832.0,134.2387,134.5137,134.1104,134.4037,40832.0
2022-02-10 15:55:00,146.68,147.05,146.68,146.9,74292.0,134.4587,134.7979,134.4587,134.6604,74292.0
2022-02-11 09:30:00,146.97,146.97,146.72,146.72,131853.0,134.7245,134.7245,134.4954,134.4954,131853.0
2022-02-11 09:35:00,146.7,147.15,146.69,147.08,54655.0,134.477,134.8895,134.4679,134.8254,54655.0
2022-02-11 09:40:00,147.11,147.25,147.03,147.24,27224.0,134.8529,134.9812,134.7795,134.972,27224.0
2022-02-11 09:45:00,147.31,147.67,147.31,147.62,32134.0,135.0362,135.3662,135.0362,135.3204,32134.0
2022-02-11 09:50:00,147.61,147.74,147.58,147.68,17845.0,135.3112,135.4304,135.2837,135.3754,17845.0
2022-02-11 09:55:00,147.65,147.68,147.23,147.31,37668.0,135.3479,135.3754,134.9629,135.0362,37668.0
2022-02-11 10:00:00,147.34,147.62,147.34,147.49,34972.0,135.0637,135.3204,135.0637,135.2012,34972.0
2022-02-11 10:05:00,147.46,147.68,147.44,147.59,26385.0,135.1737,135.3754,135.1554,135.2929,26385.0
2022-02-11 10:10:00,147.55,147.63,147.27,147.42,30438.0,135.2562,135.3295,134.9995,135.137,30438.0
2022-02-11 10:15:00,147.42,147.57,147.34,147.55,29556.0,135.137,135.2745,135.0637,135.2562,29556.0
2022-02-11 10:20:00,147.58,147.74,147.57,147.73,11639.0,135.2837,135.4304,135.2745,135.4212,11639.0
2022-02-11 10:25:00,147.73,147.85,147.72,147.73,21404.0,135.4212,135.5312,135.4121,135.4212,21404.0
2022-02-11 10:30:00,147.77,147.89,147.52,147.54,16013.0,135.4579,135.5679,135.2287,135.247,16013.0
2022-02-11 10:35:00,147.56,147.74,147.48,147.68,32477.0,135.2654,135.4304,135.192,135.3754,32477.0
2022-02-11 10:40:00,147.69,147.71,147.6,147.62,19308.0,135.3846,135.4029,135.302,135.3204,19308.0
2022-02-11 10:45:00,147.62,147.73,147.54,147.55,15932.0,135.3204,135.4212,135.247,135.2562,15932.0
2022-02-11 10:50:00,147.57,147.63,147.39,147.52,29634.0,135.2745,135.3295,135.1095,135.2287,29634.0
2022-02-11 10:55:00,147.5,147.59,147.43,147.5,27913.0,135.2104,135.2929,135.1462,135.2104,27913.0
2022-02-11 11:00:00,147.48,147.73,147.45,147.73,30976.0,135.192,135.4212,135.1645,135.4212,30976.0
2022-02-11 11:05:00,147.72,147.72,147.37,147.37,25138.0,135.4121,135.4121,135.0912,135.0912,25138.0
2022-02-11 11:10:00,147.38,147.42,147.27,147.41,44688.0,135.1004,135.137,134.9995,135.1279,44688.0
2022-02-11 11:15:00,147.36,147.42,147.2,147.29,27353.0,135.082,135.137,134.9354,135.0179,27353.0
2022-02-11 11:20:00,147.32,147.48,147.29,147.46,17218.0,135.0454,135.192,135.0179,135.1737,17218.0
2022-02-11 11:25:00,147.46,147.48,147.2,147.27,26768.0,135.1737,135.192,134.9354,134.9995,26768.0
2022-02-11 11:30:00,147.26,147.35,147.13,147.14,29235.0,134.9904,135.0729,134.8712,134.8804,29235.0
2022-02-11 11:35:00,147.21,147.21,146.95,147.01,75625.0,134.9445,134.9445,134.7062,134.7612,75625.0
2022-02-11 11:40:00,147.01,147.04,146.85,146.93,19469.0,134.7612,134.7887,134.6145,134.6879,19469.0
2022-02-11 11:45:00,146.99,147.1,146.94,147.03,13116.0,134.7429,134.8437,134.697,134.7795,13116.0
2022-02-11 11:50:00,147.03,147.11,146.96,147.04,14819.0,134.7795,134.8529,134.7154,134.7887,14819.0
2022-02-11 11:55:00,147.06,147.24,147.04,147.19,32034.0,134.807,134.972,134.7887,134.9262,32034.0
2022-02-11 12:00:00,147.18,147.25,147.09,147.22,12502.0,134.917,134.9812,134.8345,134.9537,12502.0
2022-02-11 12:05:00,147.21,147.24,147.14,147.19,14437.0,134.9445,134.972,134.8804,134.9262,14437.0
2022-02-11 12:10:00,147.2,147.36,147.15,147.27,147551.0,134.9354,135.082,134.8895,134.9995,147551.0
2022-02-11 12:15:00,147.28,147.28,147.02,147.08,17536.0,135.0087,135.0087,134.7704,134.8254,17536.0
2022-02-11 12:20:00,147.08,147.11,147.02,147.07,12644.0,134.8254,134.8529,134.7704,134.8162,12644.0
2022-02-11 12:25:00,147.06,147.17,147.06,147.16,6045.0,134.807,134.9079,134.807,134.8987,6045.0
2022-02-11 12:30:00,147.15,147.22,147.13,147.17,24292.0,134.8895,134.9537,134.8712,134.9079,24292.0
2022-02-11 12:35:00,147.2,147.23,147.09,147.12,8350.0,134.9354,134.9629,134.8345,134.862,8350.0
2022-02-11 12:40:00,147.1,147.15,147.05,147.07,13880.0,134.8437,134.8895,134.7979,134.8162,13880.0
2022-02-11 12:45:00,147.07,147.07,146.93,146.94,73120.0,134.8162,134.8162,134.6879,134.697,73120.0
2022-02-11 12:50:00,146.94,146.94,146.79,146.8,20600.0,134.697,134.697,134.5595,134.5687,20600.0
2022-02-11 12:55:00,146.81,146.91,146.81,146.9,27516.0,134.5779,134.6695,134.5779,134.6604,27516.0
2022-02-11 13:00:00,146.9,146.97,146.85,146.9,37348.0,134.6604,134.7245,134.6145,134.6604,37348.0
2022-02-11 13:05:00,146.89,147.19,146.87,147.14,30852.0,134.6512,134.9262,134.6329,134.8804,30852.0
2022-02-11 13:10:00,147.13,147.14,146.97,146.98,19502.0,134.8712,134.8804,134.7245,134.7337,19502.0
2022-02-11 13:15:00,146.97,146.98,146.78,146.9,37798.0,134.7245,134.7337,134.5504,134.6604,37798.0
2022-02-11 13:20:00,146.9,146.96,146.86,146.91,55096.0,134.6604,134.7154,134.6237,134.6695,55096.0
2022-02-11 13:25:00,146.91,146.91,146.58,146.58,70005.0,134.6695,134.6695,134.367,134.367,70005.0
2022-02-11 13:30:00,146.58,146.6,146.38,146.43,61232.0,134.367,134.3854,134.1837,134.2295,61232.0
2022-02-11 13:35:00,146.42,146.42,145.86,145.86,84779.0,134.2204,134.2204,133.707,133.707,84779.0
2022-02-11 13:40:00,145.84,146.03,145.65,145.72,38874.0,133.6887,133.8629,133.5145,133.5787,38874.0
2022-02-11 13:45:00,145.68,145.68,145.29,145.61,64414.0,133.542,133.542,133.1845,133.4779,64414.0
2022-02-11 13:50:00,145.63,145.88,145.42,145.88,34657.0,133.4962,133.7254,133.3037,133.7254,34657.0
2022-02-11 13:55:00,145.85,145.85,145.54,145.63,20342.0,133.6979,133.6979,133.4137,133.4962,20342.0
2022-02-11 14:00:00,145.59,145.81,145.26,145.63,41147.0,133.4595,133.6612,133.157,133.4962,41147.0
2022-02-11 14:05:00,145.62,145.9,145.34,145.63,49921.0,133.487,133.7437,133.2304,133.4962,49921.0
2022-02-11 14:10:00,145.71,145.92,145.57,145.92,40050.0,133.5695,133.762,133.4412,133.762,40050.0
2022-02-11 14:15:00,145.88,146.27,145.86,146.17,50869.0,133.7254,134.0829,133.707,133.9912,50869.0
2022-02-11 14:20:00,146.1,146.3,145.97,145.97,67005.0,133.927,134.1104,133.8079,133.8079,67005.0
2022-02-11 14:25:00,145.95,145.98,145.52,145.56,41201.0,133.7895,133.817,133.3954,133.432,41201.0
2022-02-11 14:30:00,145.58,146.12,145.52,146.07,67662.0,133.4504,133.9454,133.3954,133.8995,67662.0
2022-02-11 14:35:00,146.08,146.08,145.8,145.83,42788.0,133.9087,133.9087,133.652,133.6795,42788.0
2022-02-11 14:40:00,145.84,145.87,145.55,145.58,72373.0,133.6887,133.7162,133.4229,133.4504,72373.0
2022-02-11 14:45:00,145.6,145.63,145.34,145.39,76085.0,133.4687,133.4962,133.2304,133.2762,76085.0
2022-02-11 14:50:00,145.41,145.41,145.09,145.27,39771.0,133.2945,133.2945,133.0012,133.1662,39771.0
2022-02-11 14:55:00,145.28,145.62,145.28,145.57,62247.0,133.1754,133.487,133.1754,133.4412,62247.0
2022-02-11 15:00:00,145.56,146.02,145.49,145.94,94530.0,133.432,133.8537,133.3679,133.7804,94530.0
2022-02-11 15:05:00,145.93,145.99,145.49,145.54,79030.0,133.7712,133.8262,133.3679,133.4137,79030.0
2022-02-11 15:10:00,145.54,145.64,145.37,145.5,43496.0,133.4137,133.5054,133.2579,133.377,43496.0
2022-02-11 15:15:00,145.5,145.79,145.34,145.37,57763.0,133.377,133.6429,133.2304,133.2579,57763.0
2022-02-11 15:20:00,145.38,145.54,145.26,145.39,61024.0,133.267,133.4137,133.157,133.2762,61024.0
2022-02-11 15:25:00,145.39,145.66,145.32,145.61,87109.0,133.2762,133.5237,133.212,133.4779,87109.0
2022-02-11 15:30:00,145.6,145.69,145.25,145.62,92381.0,133.4687,133.5512,133.1479,133.487,92381.0
2022-02-11 15:35:00,145.61,145.63,145.36,145.4,90911.0,133.4779,133.4962,133.2487,133.2854,90911.0
2022-02-11 15:40:00,145.4,145.42,145.01,145.35,172521.0,133.2854,133.3037,132.9278,133.2395,172521.0
2022-02-11 15:45:00,145.32,145.89,145.3,145.89,179573.0,133.212,133.7345,133.1937,133.7345,179573.0
2022-02-11 15:50:00,145.9,145.98,145.51,145.56,225068.0,133.7437,133.817,133.3862,133.432,225068.0
2022-02-11 15:55:00,145.57,145.96,145.46,145.46,248297.0,133.4412,133.7987,133.3404,133.3404,248297.0
2022-02-14 09:30:00,145.39,145.64,145.18,145.27,85445.0,133.2762,133.5054,133.0837,133.1662,85445.0
2022-02-14 09:35:00,145.29,145.29,144.97,145.01,100016.0,133.1845,133.1845,132.8912,132.9278,100016.0
2022-02-14 09:40:00,145.03,145.42,144.95,144.96,53187.0,132.9462,133.3037,132.8728,132.882,53187.0
2022-02-14 09:45:00,144.97,144.97,144.53,144.75,73929.0,132.8912,132.8912,132.4878,132.6895,73929.0
2022-02-14 09:50:00,144.73,145.02,144.65,144.94,26331.0,132.6712,132.937,132.5978,132.8637,26331.0
2022-02-14 09:55:00,144.95,144.98,144.65,144.71,30776.0,132.8728,132.9003,132.5978,132.6528,30776.0
2022-02-14 10:00:00,144.73,144.73,144.19,144.21,50637.0,132.6712,132.6712,132.1762,132.1945,50637.0
2022-02-14 10:05:00,144.24,144.31,144.13,144.29,24786.0,132.222,132.2862,132.1212,132.2678,24786.0
2022-02-14 10:10:00,144.28,144.71,144.26,144.3,72305.0,132.2587,132.6528,132.2403,132.277,72305.0
2022-02-14 10:15:00,144.32,144.34,143.8,144.06,102610.0,132.2953,132.3137,131.8187,132.057,102610.0
2022-02-14 10:20:00,144.08,144.4,144.0,144.31,53270.0,132.0753,132.3687,132.002,132.2862,53270.0
2022-02-14 10:25:00,144.28,144.3,144.01,144.13,27008.0,132.2587,132.277,132.0112,132.1212,27008.0
2022-02-14 10:30:00,144.17,144.19,143.68,143.88,30290.0,132.1578,132.1762,131.7087,131.892,30290.0
2022-02-14 10:35:00,143.84,143.87,143.73,143.85,53247.0,131.8553,131.8828,131.7545,131.8645,53247.0
2022-02-14 10:40:00,143.87,143.9,143.76,143.8,31403.0,131.8828,131.9103,131.782,131.8187,31403.0
2022-02-14 10:45:00,143.78,143.86,143.63,143.69,29026.0,131.8003,131.8737,131.6628,131.7178,29026.0
2022-02-14 10:50:00,143.7,143.78,143.5,143.57,46870.0,131.727,131.8003,131.5437,131.6078,46870.0
2022-02-14 10:55:00,143.54,143.69,143.39,143.4,35493.0,131.5803,131.7178,131.4428,131.452,35493.0
2022-02-14 11:00:00,143.46,143.58,143.37,143.55,243078.0,131.507,131.617,131.4245,131.5895,243078.0
2022-02-14 11:05:00,143.53,143.55,143.35,143.41,27286.0,131.5712,131.5895,131.4062,131.4612,27286.0
2022-02-14 11:10:00,143.39,143.46,143.27,143.29,37636.0,131.4428,131.507,131.3328,131.3512,37636.0
2022-02-14 11:15:00,143.29,143.63,143.25,143.62,48442.0,131.3512,131.6628,131.3145,131.6537,48442.0
2022-02-14 11:20:00,143.61,143.71,143.49,143.66,27445.0,131.6445,131.7362,131.5345,131.6903,27445.0
2022-02-14 11:25:00,143.68,143.82,143.53,143.76,20901.0,131.7087,131.837,131.5712,131.782,20901.0
2022-02-14 11:30:00,143.76,143.94,143.69,143.92,54664.0,131.782,131.947,131.7178,131.9287,54664.0
2022-02-14 11:35:00,143.93,144.03,143.84,143.91,40903.0,131.9378,132.0295,131.8553,131.9195,40903.0
2022-02-14 11:40:00,143.9,144.09,143.9,144.05,34397.0,131.9103,132.0845,131.9103,132.0478,34397.0
2022-02-14 11:45:00,144.08,144.27,144.08,144.27,49021.0,132.0753,132.2495,132.0753,132.2495,49021.0
2022-02-14 11:50:00,144.29,144.31,144.0,144.01,14436.0,132.2678,132.2862,132.002,132.0112,14436.0
2022-02-14 11:55:00,144.01,144.22,143.99,144.21,16608.0,132.0112,132.2037,131.9928,132.1945,16608.0
2022-02-14 12:00:00,144.21,144.28,144.1,144.14,22555.0,132.1945,132.2587,132.0937,132.1303,22555.0
2022-02-14 12:05:00,144.11,144.12,143.95,143.96,20695.0,132.1028,132.112,131.9562,131.9653,20695.0
2022-02-14 12:10:00,143.98,144.03,143.94,143.97,21258.0,131.9837,132.0295,131.947,131.9745,21258.0
2022-02-14 12:15:00,144.0,144.12,144.0,144.08,9472.0,132.002,132.112,132.002,132.0753,9472.0
2022-02-14 12:20:00,144.14,144.22,144.11,144.22,10185.0,132.1303,132.2037,132.1028,132.2037,10185.0
2022-02-14 12:25:00,144.22,144.4,144.2,144.4,27868.0,132.2037,132.3687,132.1853,132.3687,27868.0
2022-02-14 12:30:00,144.37,144.51,144.32,144.36,21175.0,132.3412,132.4695,132.2953,132.332,21175.0
2022-02-14 12:35:00,144.36,144.38,144.24,144.37,12874.0,132.332,132.3503,132.222,132.3412,12874.0
2022-02-14 12:40:00,144.34,144.6,144.34,144.53,14311.0,132.3137,132.552,132.3137,132.4878,14311.0
2022-02-14 12:45:00,144.53,144.6,144.42,144.59,13291.0,132.4878,132.552,132.387,132.5428,13291.0
2022-02-14 12:50:00,144.56,144.62,144.48,144.6,10459.0,132.5153,132.5703,132.442,132.552,10459.0
2022-02-14 12:55:00,144.58,144.59,144.48,144.55,17898.0,132.5337,132.5428,132.442,132.5062,17898.0
2022-02-14 13:00:00,144.57,144.62,144.53,144.61,15435.0,132.5245,132.5703,132.4878,132.5612,15435.0
2022-02-14 13:05:00,144.62,144.76,144.62,144.68,10301.0,132.5703,132.6987,132.5703,132.6253,10301.0
2022-02-14 13:10:00,144.69,144.72,144.56,144.57,30480.0,132.6345,132.662,132.5153,132.5245,30480.0
2022-02-14 13:15:00,144.58,144.61,144.52,144.6,26415.0,132.5337,132.5612,132.4787,132.552,26415.0
2022-02-14 13:20:00,144.61,144.61,144.34,144.37,27372.0,132.5612,132.5612,132.3137,132.3412,27372.0
2022-02-14 13:25:00,144.35,144.41,144.34,144.41,10420.0,132.3228,132.3778,132.3137,132.3778,10420.0
2022-02-14 13:30:00,144.39,144.4,144.11,144.25,41484.0,132.3595,132.3687,132.1028,132.2312,41484.0
2022-02-14 13:35:00,144.25,144.33,144.19,144.28,10384.0,132.2312,132.3045,132.1762,132.2587,10384.0
2022-02-14 13:40:00,144.28,144.28,144.11,144.18,17423.0,132.2587,132.2587,132.1028,132.167,17423.0
2022-02-14 13:45:00,144.16,144.22,143.89,143.94,33903.0,132.1487,132.2037,131.9012,131.947,33903.0
2022-02-14 13:50:00,143.95,143.95,143.47,143.51,66566.0,131.9562,131.9562,131.5162,131.5528,66566.0
2022-02-14 13:55:00,143.49,143.73,143.45,143.55,34829.0,131.5345,131.7545,131.4978,131.5895,34829.0
2022-02-14 14:00:00,143.51,143.69,143.48,143.55,41300.0,131.5528,131.7178,131.5253,131.5895,41300.0
2022-02-14 14:05:00,143.54,143.6,143.35,143.48,46735.0,131.5803,131.6353,131.4062,131.5253,46735.0
2022-02-14 14:10:00,143.48,143.68,143.4,143.57,49662.0,131.5253,131.7087,131.452,131.6078,49662.0
2022-02-14 14:15:00,143.55,143.58,143.41,143.47,28071.0,131.5895,131.617,131.4612,131.5162,28071.0
2022-02-14 14:20:00,143.5,143.61,143.45,143.49,31080.0,131.5437,131.6445,131.4978,131.5345,31080.0
2022-02-14 14:25:00,143.46,144.18,143.37,143.74,75031.0,131.507,132.167,131.4245,131.7637,75031.0
2022-02-14 14:30:00,143.74,143.93,143.56,143.9,54051.0,131.7637,131.9378,131.5987,131.9103,54051.0
2022-02-14 14:35:00,143.92,144.01,143.73,143.81,20542.0,131.9287,132.0112,131.7545,131.8278,20542.0
2022-02-14 14:40:00,143.84,144.03,143.75,143.82,31715.0,131.8553,132.0295,131.7728,131.837,31715.0
2022-02-14 14:45:00,143.78,143.9,143.63,143.72,43622.0,131.8003,131.9103,131.6628,131.7453,43622.0
2022-02-14 14:50:00,143.71,144.09,143.71,143.87,28823.0,131.7362,132.0845,131.7362,131.8828,28823.0
2022-02-14 14:55:00,143.88,143.99,143.74,143.94,24634.0,131.892,131.9928,131.7637,131.947,24634.0
2022-02-14 15:00:00,143.9,144.0,143.83,143.89,17935.0,131.9103,132.002,131.8462,131.9012,17935.0
2022-02-14 15:05:00,143.83,144.03,143.64,143.97,74564.0,131.8462,132.0295,131.672,131.9745,74564.0
2022-02-14 15:10:00,143.94,144.12,143.78,144.09,17019.0,131.947,132.112,131.8003,132.0845,17019.0
2022-02-14 15:15:00,144.11,144.13,143.87,143.9,21335.0,132.1028,132.1212,131.8828,131.9103,21335.0
2022-02-14 15:20:00,143.86,144.31,143.77,144.16,29293.0,131.8737,132.2862,131.7912,132.1487,29293.0
2022-02-14 15:25:00,144.15,144.2,143.97,144.04,30497.0,132.1395,132.1853,131.9745,132.0387,30497.0
2022-02-14 15:30:00,144.03,144.42,144.01,144.37,43760.0,132.0295,132.387,132.0112,132.3412,43760.0
2022-02-14 15:35:00,144.37,144.43,144.24,144.27,22525.0,132.3412,132.3962,132.222,132.2495,22525.0
2022-02-14 15:40:00,144.3,144.49,144.23,144.48,31238.0,132.277,132.4512,132.2128,132.442,31238.0
2022-02-14 15:45:00,144.49,144.69,144.16,144.58,89664.0,132.4512,132.6345,132.1487,132.5337,89664.0
2022-02-14 15:50:00,144.55,144.58,144.22,144.4,82316.0,132.5062,132.5337,132.2037,132.3687,82316.0
2022-02-14 15:55:00,144.4,144.56,144.26,144.3,67974.0,132.3687,132.5153,132.2403,132.277,67974.0
2022-02-15 09:30:00,145.2,145.75,145.15,145.75,131735.0,133.102,133.6062,133.0562,133.6062,131735.0
2022-02-15 09:35:00,145.78,145.98,145.75,145.92,19074.0,133.6337,133.817,133.6062,133.762,19074.0
2022-02-15 09:40:00,145.92,146.06,145.83,145.9,61657.0,133.762,133.8904,133.6795,133.7437,61657.0
2022-02-15 09:45:00,145.89,146.13,145.86,145.86,23632.0,133.7345,133.9545,133.707,133.707,23632.0
2022-02-15 09:50:00,145.81,145.82,145.47,145.57,10782.0,133.6612,133.6704,133.3495,133.4412,10782.0
2022-02-15 09:55:00,145.6,145.6,145.14,145.22,15587.0,133.4687,133.4687,133.047,133.1203,15587.0
2022-02-15 10:00:00,145.24,145.39,145.07,145.27,23413.0,133.1387,133.2762,132.9828,133.1662,23413.0
2022-02-15 10:05:00,145.29,145.45,145.21,145.43,20713.0,133.1845,133.3312,133.1112,133.3129,20713.0
2022-02-15 10:10:00,145.42,145.47,145.27,145.46,32259.0,133.3037,133.3495,133.1662,133.3404,32259.0
2022-02-15 10:15:00,145.47,145.65,145.46,145.58,35272.0,133.3495,133.5145,133.3404,133.4504,35272.0
2022-02-15 10:20:00,145.6,145.75,145.53,145.7,21224.0,133.4687,133.6062,133.4045,133.5604,21224.0
2022-02-15 10:25:00,145.69,145.88,145.49,145.88,19630.0,133.5512,133.7254,133.3679,133.7254,19630.0
2022-02-15 10:30:00,145.9,145.9,145.77,145.85,14646.0,133.7437,133.7437,133.6245,133.6979,14646.0
2022-02-15 10:35:00,145.88,145.93,145.83,145.84,13897.0,133.7254,133.7712,133.6795,133.6887,13897.0
2022-02-15 10:40:00,145.86,145.91,145.79,145.87,25024.0,133.707,133.7529,133.6429,133.7162,25024.0
2022-02-15 10:45:00,145.88,146.0,145.88,145.97,17009.0,133.7254,133.8354,133.7254,133.8079,17009.0
2022-02-15 10:50:00,145.97,146.02,145.92,146.0,13233.0,133.8079,133.8537,133.762,133.8354,13233.0
2022-02-15 10:55:00,145.98,146.06,145.92,146.02,25479.0,133.817,133.8904,133.762,133.8537,25479.0
2022-02-15 11:00:00,146.05,146.12,146.01,146.1,7733.0,133.8812,133.9454,133.8445,133.927,7733.0
2022-02-15 11:05:00,146.1,146.1,145.99,146.06,28644.0,133.927,133.927,133.8262,133.8904,28644.0
2022-02-15 11:10:00,146.04,146.08,145.91,145.98,23961.0,133.872,133.9087,133.7529,133.817,23961.0
2022-02-15 11:15:00,145.99,145.99,145.85,145.87,11523.0,133.8262,133.8262,133.6979,133.7162,11523.0
2022-02-15 11:20:00,145.87,145.94,145.82,145.86,15690.0,133.7162,133.7804,133.6704,133.707,15690.0
2022-02-15 11:25:00,145.85,145.85,145.66,145.69,22889.0,133.6979,133.6979,133.5237,133.5512,22889.0
2022-02-15 11:30:00,145.74,145.92,145.74,145.92,35936.0,133.597,133.762,133.597,133.762,35936.0
2022-02-15 11:35:00,145.91,145.97,145.89,145.89,22903.0,133.7529,133.8079,133.7345,133.7345,22903.0
2022-02-15 11:40:00,145.88,145.92,145.75,145.75,12628.0,133.7254,133.762,133.6062,133.6062,12628.0
2022-02-15 11:45:00,145.77,145.85,145.68,145.72,18944.0,133.6245,133.6979,133.542,133.5787,18944.0
2022-02-15 11:50:00,145.7,145.7,145.64,145.64,6465.0,133.5604,133.5604,133.5054,133.5054,6465.0
2022-02-15 11:55:00,145.66,145.85,145.65,145.84,9159.0,133.5237,133.6979,133.5145,133.6887,9159.0
2022-02-15 12:00:00,145.86,145.94,145.82,145.86,14204.0,133.707,133.7804,133.6704,133.707,14204.0
2022-02-15 12:05:00,145.87,145.87,145.76,145.79,18251.0,133.7162,133.7162,133.6154,133.6429,18251.0
2022-02-15 12:10:00,145.82,145.82,145.71,145.71,20120.0,133.6704,133.6704,133.5695,133.5695,20120.0
2022-02-15 12:15:00,145.68,145.7,145.59,145.63,9336.0,133.542,133.5604,133.4595,133.4962,9336.0
2022-02-15 12:20:00,145.63,145.68,145.59,145.63,22382.0,133.4962,133.542,133.4595,133.4962,22382.0
2022-02-15 12:25:00,145.64,145.76,145.6,145.75,11400.0,133.5054,133.6154,133.4687,133.6062,11400.0
2022-02-15 12:30:00,145.74,145.82,145.68,145.71,20524.0,133.597,133.6704,133.542,133.5695,20524.0
2022-02-15 12:35:00,145.71,145.78,145.69,145.74,9561.0,133.5695,133.6337,133.5512,133.597,9561.0
2022-02-15 12:40:00,145.72,145.77,145.68,145.72,5418.0,133.5787,133.6245,133.542,133.5787,5418.0
2022-02-15 12:45:00,145.75,145.75,145.5,145.5,17042.0,133.6062,133.6062,133.377,133.377,17042.0
2022-02-15 12:50:00,145.49,145.58,145.49,145.55,8642.0,133.3679,133.4504,133.3679,133.4229,8642.0
2022-02-15 12:55:00,145.54,145.57,145.49,145.54,9826.0,133.4137,133.4412,133.3679,133.4137,9826.0
2022-02-15 13:00:00,145.55,145.61,145.53,145.6,15757.0,133.4229,133.4779,133.4045,133.4687,15757.0
2022-02-15 13:05:00,145.61,145.68,145.6,145.68,9595.0,133.4779,133.542,133.4687,133.542,9595.0
2022-02-15 13:10:00,145.67,145.71,145.65,145.68,14339.0,133.5329,133.5695,133.5145,133.542,14339.0
2022-02-15 13:15:00,145.68,145.68,145.62,145.64,8951.0,133.542,133.542,133.487,133.5054,8951.0
2022-02-15 13:20:00,145.65,145.82,145.64,145.77,87699.0,133.5145,133.6704,133.5054,133.6245,87699.0
2022-02-15 13:25:00,145.78,145.9,145.77,145.9,28431.0,133.6337,133.7437,133.6245,133.7437,28431.0
2022-02-15 13:30:00,145.9,145.95,145.88,145.92,23012.0,133.7437,133.7895,133.7254,133.762,23012.0
2022-02-15 13:35:00,145.92,145.93,145.88,145.9,42665.0,133.762,133.7712,133.7254,133.7437,42665.0
2022-02-15 13:40:00,145.91,145.97,145.9,145.94,12417.0,133.7529,133.8079,133.7437,133.7804,12417.0
2022-02-15 13:45:00,145.92,145.96,145.7,145.95,110085.0,133.762,133.7987,133.5604,133.7895,110085.0
2022-02-15 13:50:00,145.96,145.98,145.84,145.9,12528.0,133.7987,133.817,133.6887,133.7437,12528.0
2022-02-15 13:55:00,145.89,145.93,145.87,145.89,14606.0,133.7345,133.7712,133.7162,133.7345,14606.0
2022-02-15 14:00:00,145.89,145.92,145.81,145.84,23202.0,133.7345,133.762,133.6612,133.6887,23202.0
2022-02-15 14:05:00,145.84,145.84,145.62,145.67,18887.0,133.6887,133.6887,133.487,133.5329,18887.0
2022-02-15 14:10:00,145.66,145.73,145.64,145.72,16242.0,133.5237,133.5879,133.5054,133.5787,16242.0
2022-02-15 14:15:00,145.75,145.84,145.67,145.82,16848.0,133.6062,133.6887,133.5329,133.6704,16848.0
2022-02-15 14:20:00,145.81,145.87,145.77,145.78,21065.0,133.6612,133.7162,133.6245,133.6337,21065.0
2022-02-15 14:25:00,145.79,145.84,145.75,145.8,36132.0,133.6429,133.6887,133.6062,133.652,36132.0
2022-02-15 14:30:00,145.79,145.84,145.73,145.74,13909.0,133.6429,133.6887,133.5879,133.597,13909.0
2022-02-15 14:35:00,145.74,145.8,145.72,145.75,12960.0,133.597,133.652,133.5787,133.6062,12960.0
2022-02-15 14:40:00,145.75,145.78,145.57,145.77,141352.0,133.6062,133.6337,133.4412,133.6245,141352.0
2022-02-15 14:45:00,145.77,145.81,145.61,145.63,23164.0,133.6245,133.6612,133.4779,133.4962,23164.0
2022-02-15 14:50:00,145.63,145.66,145.57,145.63,18310.0,133.4962,133.5237,133.4412,133.4962,18310.0
2022-02-15 14:55:00,145.63,145.7,145.6,145.67,15600.0,133.4962,133.5604,133.4687,133.5329,15600.0
2022-02-15 15:00:00,145.66,145.77,145.65,145.77,18051.0,133.5237,133.6245,133.5145,133.6245,18051.0
2022-02-15 15:05:00,145.78,145.8,145.7,145.72,22811.0,133.6337,133.652,133.5604,133.5787,22811.0
2022-02-15 15:10:00,145.73,145.75,145.69,145.73,22664.0,133.5879,133.6062,133.5512,133.5879,22664.0
2022-02-15 15:15:00,145.74,145.78,145.66,145.78,20545.0,133.597,133.6337,133.5237,133.6337,20545.0
2022-02-15 15:20:00,145.79,145.81,145.66,145.71,21441.0,133.6429,133.6612,133.5237,133.5695,21441.0
2022-02-15 15:25:00,145.72,145.74,145.66,145.72,39146.0,133.5787,133.597,133.5237,133.5787,39146.0
2022-02-15 15:30:00,145.71,145.71,145.42,145.49,62103.0,133.5695,133.5695,133.3037,133.3679,62103.0
2022-02-15 15:35:00,145.49,145.58,145.23,145.27,72607.0,133.3679,133.4504,133.1295,133.1662,72607.0
2022-02-15 15:40:00,145.27,145.44,145.17,145.39,46509.0,133.1662,133.322,133.0745,133.2762,46509.0
2022-02-15 15:45:00,145.39,145.5,145.2,145.45,34250.0,133.2762,133.377,133.102,133.3312,34250.0
2022-02-15 15:50:00,145.46,145.86,145.46,145.61,96660.0,133.3404,133.707,133.3404,133.4779,96660.0
2022-02-15 15:55:00,145.63,145.82,145.56,145.74,202071.0,133.4962,133.6704,133.432,133.597,202071.0
2022-02-16 09:30:00,145.29,145.98,145.29,145.85,118232.0,133.1845,133.817,133.1845,133.6979,118232.0
2022-02-16 09:35:00,145.85,146.06,145.81,146.05,47967.0,133.6979,133.8904,133.6612,133.8812,47967.0
2022-02-16 09:40:00,146.05,146.2,145.99,146.09,32455.0,133.8812,134.0187,133.8262,133.9179,32455.0
2022-02-16 09:45:00,146.12,146.41,146.04,146.04,19705.0,133.9454,134.2112,133.872,133.872,19705.0
2022-02-16 09:50:00,146.03,146.06,145.64,145.72,36983.0,133.8629,133.8904,133.5054,133.5787,36983.0
2022-02-16 09:55:00,145.72,145.78,145.55,145.67,28696.0,133.5787,133.6337,133.4229,133.5329,28696.0
2022-02-16 10:00:00,145.65,145.79,145.54,145.63,22639.0,133.5145,133.6429,133.4137,133.4962,22639.0
2022-02-16 10:05:00,145.61,145.7,145.54,145.57,8944.0,133.4779,133.5604,133.4137,133.4412,8944.0
2022-02-16 10:10:00,145.58,145.74,145.58,145.66,25147.0,133.4504,133.597,133.4504,133.5237,25147.0
2022-02-16 10:15:00,145.67,145.67,145.5,145.56,15053.0,133.5329,133.5329,133.377,133.432,15053.0
2022-02-16 10:20:00,145.55,145.66,145.52,145.64,22066.0,133.4229,133.5237,133.3954,133.5054,22066.0
2022-02-16 10:25:00,145.67,145.74,145.63,145.74,20914.0,133.5329,133.597,133.4962,133.597,20914.0
2022-02-16 10:30:00,145.73,145.77,145.65,145.72,21876.0,133.5879,133.6245,133.5145,133.5787,21876.0
2022-02-16 10:35:00,145.73,145.84,145.68,145.72,36321.0,133.5879,133.6887,133.542,133.5787,36321.0
2022-02-16 10:40:00,145.71,145.71,145.56,145.62,22457.0,133.5695,133.5695,133.432,133.487,22457.0
2022-02-16 10:45:00,145.63,145.63,145.47,145.49,17668.0,133.4962,133.4962,133.3495,133.3679,17668.0
2022-02-16 10:50:00,145.51,145.62,145.45,145.47,10767.0,133.3862,133.487,133.3312,133.3495,10767.0
2022-02-16 10:55:00,145.47,145.47,145.35,145.4,37126.0,133.3495,133.3495,133.2395,133.2854,37126.0
2022-02-16 11:00:00,145.42,145.55,145.42,145.54,13683.0,133.3037,133.4229,133.3037,133.4137,13683.0
2022-02-16 11:05:00,145.53,145.56,145.39,145.51,15341.0,133.4045,133.432,133.2762,133.3862,15341.0
2022-02-16 11:10:00,145.5,145.54,145.47,145.54,9340.0,133.377,133.4137,133.3495,133.4137,9340.0
2022-02-16 11:15:00,145.58,145.65,145.46,145.46,14539.0,133.4504,133.5145,133.3404,133.3404,14539.0
2022-02-16 11:20:00,145.44,145.6,145.43,145.57,22287.0,133.322,133.4687,133.3129,133.4412,22287.0
2022-02-16 11:25:00,145.56,145.72,145.56,145.71,17878.0,133.432,133.5787,133.432,133.5695,17878.0
2022-02-16 11:30:00,145.7,145.72,145.66,145.66,19974.0,133.5604,133.5787,133.5237,133.5237,19974.0
2022-02-16 11:35:00,145.65,145.72,145.61,145.63,18889.0,133.5145,133.5787,133.4779,133.4962,18889.0
2022-02-16 11:40:00,145.64,145.64,145.46,145.52,9557.0,133.5054,133.5054,133.3404,133.3954,9557.0
2022-02-16 11:45:00,145.55,145.55,145.48,145.55,14151.0,133.4229,133.4229,133.3587,133.4229,14151.0
2022-02-16 11:50:00,145.55,145.56,145.5,145.51,14263.0,133.4229,133.432,133.377,133.3862,14263.0
2022-02-16 11:55:00,145.52,145.6,145.52,145.56,17182.0,133.3954,133.4687,133.3954,133.432,17182.0
2022-02-16 12:00:00,145.55,145.62,145.52,145.57,3088.0,133.4229,133.487,133.3954,133.4412,3088.0
2022-02-16 12:05:00,145.57,145.62,145.56,145.59,15160.0,133.4412,133.487,133.432,133.4595,15160.0
2022-02-16 12:10:00,145.57,145.62,145.55,145.59,9049.0,133.4412,133.487,133.4229,133.4595,9049.0
2022-02-16 12:15:00,145.6,145.64,145.57,145.59,11727.0,133.4687,133.5054,133.4412,133.4595,11727.0
2022-02-16 12:20:00,145.59,145.6,145.55,145.59,23599.0,133.4595,133.4687,133.4229,133.4595,23599.0
2022-02-16 12:25:00,145.58,145.61,145.51,145.52,18125.0,133.4504,133.4779,133.3862,133.3954,18125.0
2022-02-16 12:30:00,145.47,145.47,145.13,145.16,53699.0,133.3495,133.3495,133.0378,133.0653,53699.0
2022-02-16 12:35:00,145.17,145.31,145.12,145.31,19827.0,133.0745,133.2029,133.0287,133.2029,19827.0
2022-02-16 12:40:00,145.32,145.42,145.31,145.32,17821.0,133.212,133.3037,133.2029,133.212,17821.0
2022-02-16 12:45:00,145.29,145.4,145.29,145.37,28683.0,133.1845,133.2854,133.1845,133.2579,28683.0
2022-02-16 12:50:00,145.39,145.44,145.33,145.4,15269.0,133.2762,133.322,133.2212,133.2854,15269.0
2022-02-16 12:55:00,145.4,145.46,145.39,145.4,14233.0,133.2854,133.3404,133.2762,133.2854,14233.0
2022-02-16 13:00:00,145.4,145.43,145.36,145.39,26470.0,133.2854,133.3129,133.2487,133.2762,26470.0
2022-02-16 13:05:00,145.39,145.48,145.37,145.45,10157.0,133.2762,133.3587,133.2579,133.3312,10157.0
2022-02-16 13:10:00,145.46,145.48,145.42,145.45,12758.0,133.3404,133.3587,133.3037,133.3312,12758.0
2022-02-16 13:15:00,145.46,145.48,145.4,145.43,14988.0,133.3404,133.3587,133.2854,133.3129,14988.0
2022-02-16 13:20:00,145.44,145.48,145.41,145.44,17989.0,133.322,133.3587,133.2945,133.322,17989.0
2022-02-16 13:25:00,145.45,145.47,145.37,145.38,38937.0,133.3312,133.3495,133.2579,133.267,38937.0
2022-02-16 13:30:00,145.39,145.42,145.36,145.38,40390.0,133.2762,133.3037,133.2487,133.267,40390.0
2022-02-16 13:35:00,145.38,145.45,145.37,145.4,12083.0,133.267,133.3312,133.2579,133.2854,12083.0
2022-02-16 13:40:00,145.39,145.39,145.24,145.28,18803.0,133.2762,133.2762,133.1387,133.1754,18803.0
2022-02-16 13:45:00,145.27,145.32,145.26,145.28,19525.0,133.1662,133.212,133.157,133.1754,19525.0
2022-02-16 13:50:00,145.27,145.39,145.27,145.37,12560.0,133.1662,133.2762,133.1662,133.2579,12560.0
2022-02-16 13:55:00,145.35,145.43,145.23,145.39,24388.0,133.2395,133.3129,133.1295,133.2762,24388.0
2022-02-16 14:00:00,145.39,145.82,145.09,145.58,64885.0,133.2762,133.6704,133.0012,133.4504,64885.0
2022-02-16 14:05:00,145.61,145.84,145.44,145.65,33491.0,133.4779,133.6887,133.322,133.5145,33491.0
2022-02-16 14:10:00,145.63,145.67,145.47,145.56,34030.0,133.4962,133.5329,133.3495,133.432,34030.0
2022-02-16 14:15:00,145.55,145.88,145.55,145.83,24807.0,133.4229,133.7254,133.4229,133.6795,24807.0
2022-02-16 14:20:00,145.81,146.2,145.8,146.2,41389.0,133.6612,134.0187,133.652,134.0187,41389.0
2022-02-16 14:25:00,146.16,146.21,146.13,146.17,17421.0,133.982,134.0279,133.9545,133.9912,17421.0
2022-02-16 14:30:00,146.18,146.44,146.18,146.23,30833.0,134.0004,134.2387,134.0004,134.0462,30833.0
2022-02-16 14:35:00,146.2,146.26,145.99,146.12,17727.0,134.0187,134.0737,133.8262,133.9454,17727.0
2022-02-16 14:40:00,146.12,146.14,145.94,146.03,23771.0,133.9454,133.9637,133.7804,133.8629,23771.0
2022-02-16 14:45:00,146.04,146.11,145.96,145.98,68068.0,133.872,133.9362,133.7987,133.817,68068.0
2022-02-16 14:50:00,145.97,146.13,145.96,146.07,25893.0,133.8079,133.9545,133.7987,133.8995,25893.0
2022-02-16 14:55:00,146.07,146.22,146.05,146.21,27502.0,133.8995,134.037,133.8812,134.0279,27502.0
2022-02-16 15:00:00,146.24,146.42,146.14,146.39,72325.0,134.0554,134.2204,133.9637,134.1929,72325.0
2022-02-16 15:05:00,146.39,146.41,146.29,146.32,25803.0,134.1929,134.2112,134.1012,134.1287,25803.0
2022-02-16 15:10:00,146.31,146.31,146.16,146.17,25095.0,134.1195,134.1195,133.982,133.9912,25095.0
2022-02-16 15:15:00,146.19,146.27,146.12,146.27,22962.0,134.0095,134.0829,133.9454,134.0829,22962.0
2022-02-16 15:20:00,146.26,146.3,146.13,146.16,24614.0,134.0737,134.1104,133.9545,133.982,24614.0
2022-02-16 15:25:00,146.19,146.27,146.19,146.27,19569.0,134.0095,134.0829,134.0095,134.0829,19569.0
2022-02-16 15:30:00,146.24,146.26,146.05,146.12,38699.0,134.0554,134.0737,133.8812,133.9454,38699.0
2022-02-16 15:35:00,146.13,146.31,146.11,146.29,78209.0,133.9545,134.1195,133.9362,134.1012,78209.0
2022-02-16 15:40:00,146.29,146.38,146.24,146.3,24718.0,134.1012,134.1837,134.0554,134.1104,24718.0
2022-02-16 15:45:00,146.29,146.42,146.21,146.38,61216.0,134.1012,134.2204,134.0279,134.1837,61216.0
2022-02-16 15:50:00,146.39,146.54,146.21,146.21,89683.0,134.1929,134.3304,134.0279,134.0279,89683.0
2022-02-16 15:55:00,146.22,146.22,145.99,146.09,53421.0,134.037,134.037,133.8262,133.9179,53421.0
2022-02-17 09:30:00,145.22,145.27,144.98,144.98,128260.0,133.1203,133.1662,132.9003,132.9003,128260.0
2022-02-17 09:35:00,145.08,145.13,144.94,145.09,24950.0,132.992,133.0378,132.8637,133.0012,24950.0
2022-02-17 09:40:00,145.13,145.21,144.71,144.95,35439.0,133.0378,133.1112,132.6528,132.8728,35439.0
2022-02-17 09:45:00,144.98,144.99,144.76,144.86,38526.0,132.9003,132.9095,132.6987,132.7903,38526.0
2022-02-17 09:50:00,144.86,144.86,144.39,144.41,37043.0,132.7903,132.7903,132.3595,132.3778,37043.0
2022-02-17 09:55:00,144.44,144.51,144.24,144.27,20378.0,132.4053,132.4695,132.222,132.2495,20378.0
2022-02-17 10:00:00,144.25,144.29,144.17,144.23,25249.0,132.2312,132.2678,132.1578,132.2128,25249.0
2022-02-17 10:05:00,144.2,144.43,144.19,144.27,66740.0,132.1853,132.3962,132.1762,132.2495,66740.0
2022-02-17 10:10:00,144.29,144.61,144.26,144.6,27470.0,132.2678,132.5612,132.2403,132.552,27470.0
2022-02-17 10:15:00,144.59,144.59,144.49,144.56,61044.0,132.5428,132.5428,132.4512,132.5153,61044.0
2022-02-17 10:20:00,144.51,144.52,144.26,144.36,22312.0,132.4695,132.4787,132.2403,132.332,22312.0
2022-02-17 10:25:00,144.34,144.35,144.16,144.27,39854.0,132.3137,132.3228,132.1487,132.2495,39854.0
2022-02-17 10:30:00,144.27,144.43,144.2,144.37,62320.0,132.2495,132.3962,132.1853,132.3412,62320.0
2022-02-17 10:35:00,144.34,144.4,144.27,144.39,14080.0,132.3137,132.3687,132.2495,132.3595,14080.0
2022-02-17 10:40:00,144.37,144.46,144.34,144.41,17857.0,132.3412,132.4237,132.3137,132.3778,17857.0
2022-02-17 10:45:00,144.41,144.63,144.3,144.37,50453.0,132.3778,132.5795,132.277,132.3412,50453.0
2022-02-17 10:50:00,144.38,144.45,144.27,144.42,25573.0,132.3503,132.4145,132.2495,132.387,25573.0
2022-02-17 10:55:00,144.42,144.62,144.42,144.59,14880.0,132.387,132.5703,132.387,132.5428,14880.0
2022-02-17 11:00:00,144.59,144.64,144.54,144.56,41180.0,132.5428,132.5887,132.497,132.5153,41180.0
2022-02-17 11:05:00,144.58,144.77,144.58,144.64,21324.0,132.5337,132.7078,132.5337,132.5887,21324.0
2022-02-17 11:10:00,144.63,144.78,144.58,144.75,12536.0,132.5795,132.717,132.5337,132.6895,12536.0
2022-02-17 11:15:00,144.72,144.82,144.7,144.75,13567.0,132.662,132.7537,132.6437,132.6895,13567.0
2022-02-17 11:20:00,144.74,144.74,144.57,144.57,16454.0,132.6803,132.6803,132.5245,132.5245,16454.0
2022-02-17 11:25:00,144.57,144.73,144.57,144.69,21635.0,132.5245,132.6712,132.5245,132.6345,21635.0
2022-02-17 11:30:00,144.7,144.72,144.63,144.7,7966.0,132.6437,132.662,132.5795,132.6437,7966.0
2022-02-17 11:35:00,144.71,144.75,144.63,144.65,13189.0,132.6528,132.6895,132.5795,132.5978,13189.0
2022-02-17 11:40:00,144.65,144.77,144.64,144.74,19525.0,132.5978,132.7078,132.5887,132.6803,19525.0
2022-02-17 11:45:00,144.73,145.0,144.7,144.97,11831.0,132.6712,132.9187,132.6437,132.8912,11831.0
2022-02-17 11:50:00,144.96,145.02,144.87,144.88,35857.0,132.882,132.937,132.7995,132.8087,35857.0
2022-02-17 11:55:00,144.9,144.91,144.8,144.83,18544.0,132.827,132.8362,132.7353,132.7628,18544.0
2022-02-17 12:00:00,144.83,144.98,144.73,144.97,19280.0,132.7628,132.9003,132.6712,132.8912,19280.0
2022-02-17 12:05:00,144.99,145.05,144.94,144.96,5368.0,132.9095,132.9645,132.8637,132.882,5368.0
2022-02-17 12:10:00,144.98,145.05,144.93,145.03,14033.0,132.9003,132.9645,132.8545,132.9462,14033.0
2022-02-17 12:15:00,145.03,145.14,145.02,145.14,13422.0,132.9462,133.047,132.937,133.047,13422.0
2022-02-17 12:20:00,145.13,145.16,145.11,145.11,8569.0,133.0378,133.0653,133.0195,133.0195,8569.0
2022-02-17 12:25:00,145.15,145.15,145.07,145.12,22926.0,133.0562,133.0562,132.9828,133.0287,22926.0
2022-02-17 12:30:00,145.11,145.16,145.05,145.1,14050.0,133.0195,133.0653,132.9645,133.0103,14050.0
2022-02-17 12:35:00,145.11,145.12,145.06,145.08,8519.0,133.0195,133.0287,132.9737,132.992,8519.0
2022-02-17 12:40:00,145.05,145.05,145.0,145.0,11525.0,132.9645,132.9645,132.9187,132.9187,11525.0
2022-02-17 12:45:00,145.01,145.02,144.83,144.91,13315.0,132.9278,132.937,132.7628,132.8362,13315.0
2022-02-17 12:50:00,144.89,144.98,144.88,144.94,7410.0,132.8178,132.9003,132.8087,132.8637,7410.0
2022-02-17 12:55:00,144.94,145.0,144.91,144.95,15278.0,132.8637,132.9187,132.8362,132.8728,15278.0
2022-02-17 13:00:00,144.96,145.02,144.94,144.96,11804.0,132.882,132.937,132.8637,132.882,11804.0
2022-02-17 13:05:00,144.95,144.97,144.92,144.96,10372.0,132.8728,132.8912,132.8453,132.882,10372.0
2022-02-17 13:10:00,144.96,145.04,144.89,144.99,17516.0,132.882,132.9553,132.8178,132.9095,17516.0
2022-02-17 13:15:00,145.03,145.07,144.97,144.97,17241.0,132.9462,132.9828,132.8912,132.8912,17241.0
2022-02-17 13:20:00,144.97,145.0,144.93,144.97,14202.0,132.8912,132.9187,132.8545,132.8912,14202.0
2022-02-17 13:25:00,144.97,144.97,144.89,144.93,15394.0,132.8912,132.8912,132.8178,132.8545,15394.0
2022-02-17 13:30:00,144.91,145.04,144.9,144.98,46072.0,132.8362,132.9553,132.827,132.9003,46072.0
2022-02-17 13:35:00,144.98,145.0,144.9,144.9,21934.0,132.9003,132.9187,132.827,132.827,21934.0
2022-02-17 13:40:00,144.88,144.88,144.81,144.84,17499.0,132.8087,132.8087,132.7445,132.772,17499.0
2022-02-17 13:45:00,144.84,144.85,144.79,144.83,8611.0,132.772,132.7812,132.7262,132.7628,8611.0
2022-02-17 13:50:00,144.82,144.88,144.82,144.86,10529.0,132.7537,132.8087,132.7537,132.7903,10529.0
2022-02-17 13:55:00,144.86,144.89,144.83,144.86,106884.0,132.7903,132.8178,132.7628,132.7903,106884.0
2022-02-17 14:00:00,144.86,144.87,144.74,144.79,16288.0,132.7903,132.7995,132.6803,132.7262,16288.0
2022-02-17 14:05:00,144.79,144.8,144.63,144.65,76065.0,132.7262,132.7353,132.5795,132.5978,76065.0
2022-02-17 14:10:00,144.64,144.64,144.53,144.62,33916.0,132.5887,132.5887,132.4878,132.5703,33916.0
2022-02-17 14:15:00,144.62,144.73,144.59,144.66,27230.0,132.5703,132.6712,132.5428,132.607,27230.0
2022-02-17 14:20:00,144.64,144.66,144.44,144.44,42086.0,132.5887,132.607,132.4053,132.4053,42086.0
2022-02-17 14:25:00,144.44,144.46,144.4,144.44,19714.0,132.4053,132.4237,132.3687,132.4053,19714.0
2022-02-17 14:30:00,144.44,144.46,144.29,144.34,11163.0,132.4053,132.4237,132.2678,132.3137,11163.0
2022-02-17 14:35:00,144.38,144.39,144.29,144.34,23142.0,132.3503,132.3595,132.2678,132.3137,23142.0
2022-02-17 14:40:00,144.33,144.4,144.28,144.29,18736.0,132.3045,132.3687,132.2587,132.2678,18736.0
2022-02-17 14:45:00,144.3,144.43,144.29,144.4,33772.0,132.277,132.3962,132.2678,132.3687,33772.0
2022-02-17 14:50:00,144.39,144.39,144.26,144.32,22232.0,132.3595,132.3595,132.2403,132.2953,22232.0
2022-02-17 14:55:00,144.34,144.38,144.23,144.25,24778.0,132.3137,132.3503,132.2128,132.2312,24778.0
2022-02-17 15:00:00,144.25,144.33,144.18,144.2,16413.0,132.2312,132.3045,132.167,132.1853,16413.0
2022-02-17 15:05:00,144.21,144.21,144.0,144.0,54321.0,132.1945,132.1945,132.002,132.002,54321.0
2022-02-17 15:10:00,144.0,144.02,143.86,143.88,42236.0,132.002,132.0203,131.8737,131.892,42236.0
2022-02-17 15:15:00,143.87,143.99,143.79,143.99,21038.0,131.8828,131.9928,131.8095,131.9928,21038.0
2022-02-17 15:20:00,143.98,144.18,143.97,144.06,35024.0,131.9837,132.167,131.9745,132.057,35024.0
2022-02-17 15:25:00,144.11,144.17,144.03,144.08,44600.0,132.1028,132.1578,132.0295,132.0753,44600.0
2022-02-17 15:30:00,144.11,144.23,143.97,144.04,31903.0,132.1028,132.2128,131.9745,132.0387,31903.0
2022-02-17 15:35:00,144.06,144.36,144.06,144.33,58120.0,132.057,132.332,132.057,132.3045,58120.0
2022-02-17 15:40:00,144.3,144.33,144.22,144.22,32016.0,132.277,132.3045,132.2037,132.2037,32016.0
2022-02-17 15:45:00,144.24,144.41,144.16,144.18,54452.0,132.222,132.3778,132.1487,132.167,54452.0
2022-02-17 15:50:00,144.19,144.19,143.83,144.08,99786.0,132.1762,132.1762,131.8462,132.0753,99786.0
2022-02-17 15:55:00,144.1,144.24,144.03,144.1,124197.0,132.0937,132.222,132.0295,132.0937,124197.0
2022-02-18 09:30:00,143.88,144.11,143.69,144.03,114150.0,131.892,132.1028,131.7178,132.0295,114150.0
2022-02-18 09:35:00,143.98,144.36,143.87,144.29,28163.0,131.9837,132.332,131.8828,132.2678,28163.0
2022-02-18 09:40:00,144.29,144.35,143.86,143.87,32558.0,132.2678,132.3228,131.8737,131.8828,32558.0
2022-02-18 09:45:00,143.86,144.21,143.85,144.21,27482.0,131.8737,132.1945,131.8645,132.1945,27482.0
2022-02-18 09:50:00,144.22,144.34,144.05,144.34,22403.0,132.2037,132.3137,132.0478,132.3137,22403.0
2022-02-18 09:55:00,144.38,144.55,144.36,144.54,9953.0,132.3503,132.5062,132.332,132.497,9953.0
2022-02-18 10:00:00,144.55,144.65,144.45,144.63,43171.0,132.5062,132.5978,132.4145,132.5795,43171.0
2022-02-18 10:05:00,144.64,144.64,144.49,144.58,14396.0,132.5887,132.5887,132.4512,132.5337,14396.0
2022-02-18 10:10:00,144.6,144.64,144.39,144.56,19806.0,132.552,132.5887,132.3595,132.5153,19806.0
2022-02-18 10:15:00,144.54,144.77,144.48,144.59,19653.0,132.497,132.7078,132.442,132.5428,19653.0
2022-02-18 10:20:00,144.58,144.6,144.38,144.45,16848.0,132.5337,132.552,132.3503,132.4145,16848.0
2022-02-18 10:25:00,144.44,144.54,144.39,144.42,24941.0,132.4053,132.497,132.3595,132.387,24941.0
2022-02-18 10:30:00,144.4,144.4,144.16,144.3,19435.0,132.3687,132.3687,132.1487,132.277,19435.0
2022-02-18 10:35:00,144.29,144.4,144.19,144.25,9191.0,132.2678,132.3687,132.1762,132.2312,9191.0
2022-02-18 10:40:00,144.22,144.25,144.08,144.22,18024.0,132.2037,132.2312,132.0753,132.2037,18024.0
2022-02-18 10:45:00,144.22,144.24,143.98,144.06,25126.0,132.2037,132.222,131.9837,132.057,25126.0
2022-02-18 10:50:00,144.09,144.22,144.08,144.11,26451.0,132.0845,132.2037,132.0753,132.1028,26451.0
2022-02-18 10:55:00,144.13,144.17,143.98,144.0,25675.0,132.1212,132.1578,131.9837,132.002,25675.0
2022-02-18 11:00:00,143.97,144.02,143.55,143.64,82896.0,131.9745,132.0203,131.5895,131.672,82896.0
2022-02-18 11:05:00,143.64,143.8,143.59,143.67,21543.0,131.672,131.8187,131.6262,131.6995,21543.0
2022-02-18 11:10:00,143.68,143.78,143.57,143.74,53867.0,131.7087,131.8003,131.6078,131.7637,53867.0
2022-02-18 11:15:00,143.75,143.9,143.7,143.84,39259.0,131.7728,131.9103,131.727,131.8553,39259.0
2022-02-18 11:20:00,143.83,143.96,143.83,143.94,16459.0,131.8462,131.9653,131.8462,131.947,16459.0
2022-02-18 11:25:00,143.97,144.04,143.87,143.89,23589.0,131.9745,132.0387,131.8828,131.9012,23589.0
2022-02-18 11:30:00,143.89,143.93,143.72,143.78,19938.0,131.9012,131.9378,131.7453,131.8003,19938.0
2022-02-18 11:35:00,143.82,143.91,143.76,143.81,16487.0,131.837,131.9195,131.782,131.8278,16487.0
2022-02-18 11:40:00,143.82,143.87,143.69,143.7,38467.0,131.837,131.8828,131.7178,131.727,38467.0
2022-02-18 11:45:00,143.67,143.76,143.57,143.61,19374.0,131.6995,131.782,131.6078,131.6445,19374.0
2022-02-18 11:50:00,143.6,143.61,143.41,143.43,24118.0,131.6353,131.6445,131.4612,131.4795,24118.0
2022-02-18 11:55:00,143.44,143.46,143.11,143.19,20348.0,131.4887,131.507,131.1862,131.2595,20348.0
2022-02-18 12:00:00,143.16,143.2,143.04,143.12,19870.0,131.232,131.2687,131.122,131.1953,19870.0
2022-02-18 12:05:00,143.14,143.28,143.11,143.28,37671.0,131.2137,131.342,131.1862,131.342,37671.0
2022-02-18 12:10:00,143.3,143.41,143.25,143.29,31147.0,131.3603,131.4612,131.3145,131.3512,31147.0
2022-02-18 12:15:00,143.28,143.57,143.23,143.45,80629.0,131.342,131.6078,131.2962,131.4978,80629.0
2022-02-18 12:20:00,143.47,143.48,143.25,143.3,18231.0,131.5162,131.5253,131.3145,131.3603,18231.0
2022-02-18 12:25:00,143.27,143.47,143.27,143.4,20393.0,131.3328,131.5162,131.3328,131.452,20393.0
2022-02-18 12:30:00,143.39,143.51,143.15,143.33,26617.0,131.4428,131.5528,131.2228,131.3878,26617.0
2022-02-18 12:35:00,143.35,143.43,143.08,143.17,24025.0,131.4062,131.4795,131.1587,131.2412,24025.0
2022-02-18 12:40:00,143.17,143.39,143.16,143.25,10568.0,131.2412,131.4428,131.232,131.3145,10568.0
2022-02-18 12:45:00,143.25,143.27,143.13,143.17,36052.0,131.3145,131.3328,131.2045,131.2412,36052.0
2022-02-18 12:50:00,143.15,143.29,143.11,143.14,16854.0,131.2228,131.3512,131.1862,131.2137,16854.0
2022-02-18 12:55:00,143.15,143.21,143.02,143.02,14502.0,131.2228,131.2778,131.1037,131.1037,14502.0
2022-02-18 13:00:00,143.05,143.15,142.99,143.09,14049.0,131.1312,131.2228,131.0762,131.1678,14049.0
2022-02-18 13:05:00,143.09,143.2,143.02,143.16,9816.0,131.1678,131.2687,131.1037,131.232,9816.0
2022-02-18 13:10:00,143.17,143.23,143.12,143.14,10628.0,131.2412,131.2962,131.1953,131.2137,10628.0
2022-02-18 13:15:00,143.14,143.2,142.95,143.02,16749.0,131.2137,131.2687,131.0395,131.1037,16749.0
2022-02-18 13:20:00,143.03,143.4,143.02,143.39,54004.0,131.1128,131.452,131.1037,131.4428,54004.0
2022-02-18 13:25:00,143.38,143.4,143.15,143.19,20321.0,131.4337,131.452,131.2228,131.2595,20321.0
2022-02-18 13:30:00,143.16,143.23,143.14,143.19,46292.0,131.232,131.2962,131.2137,131.2595,46292.0
2022-02-18 13:35:00,143.18,143.35,143.15,143.34,43819.0,131.2503,131.4062,131.2228,131.397,43819.0
2022-02-18 13:40:00,143.34,143.34,143.19,143.26,19193.0,131.397,131.397,131.2595,131.3237,19193.0
2022-02-18 13:45:00,143.26,143.51,143.25,143.46,30044.0,131.3237,131.5528,131.3145,131.507,30044.0
2022-02-18 13:50:00,143.45,143.58,143.45,143.58,12416.0,131.4978,131.617,131.4978,131.617,12416.0
2022-02-18 13:55:00,143.57,143.62,143.51,143.57,11636.0,131.6078,131.6537,131.5528,131.6078,11636.0
2022-02-18 14:00:00,143.56,143.67,143.55,143.63,33197.0,131.5987,131.6995,131.5895,131.6628,33197.0
2022-02-18 14:05:00,143.66,143.68,143.45,143.51,30980.0,131.6903,131.7087,131.4978,131.5528,30980.0
2022-02-18 14:10:00,143.51,143.63,143.49,143.63,21301.0,131.5528,131.6628,131.5345,131.6628,21301.0
2022-02-18 14:15:00,143.63,143.84,143.6,143.8,32494.0,131.6628,131.8553,131.6353,131.8187,32494.0
2022-02-18 14:20:00,143.81,144.0,143.79,144.0,47588.0,131.8278,132.002,131.8095,132.002,47588.0
2022-02-18 14:25:00,144.0,144.12,143.94,144.11,16850.0,132.002,132.112,131.947,132.1028,16850.0
2022-02-18 14:30:00,144.09,144.25,144.08,144.09,26657.0,132.0845,132.2312,132.0753,132.0845,26657.0
2022-02-18 14:35:00,144.09,144.11,143.79,143.82,35112.0,132.0845,132.1028,131.8095,131.837,35112.0
2022-02-18 14:40:00,143.83,143.86,143.75,143.76,22099.0,131.8462,131.8737,131.7728,131.782,22099.0
2022-02-18 14:45:00,143.77,143.83,143.66,143.67,35695.0,131.7912,131.8462,131.6903,131.6995,35695.0
2022-02-18 14:50:00,143.66,144.13,143.6,144.13,37365.0,131.6903,132.1212,131.6353,132.1212,37365.0
2022-02-18 14:55:00,144.12,144.26,144.03,144.2,47207.0,132.112,132.2403,132.0295,132.1853,47207.0
2022-02-18 15:00:00,144.21,144.32,143.99,144.02,35351.0,132.1945,132.2953,131.9928,132.0203,35351.0
2022-02-18 15:05:00,144.08,144.11,143.8,143.9,50133.0,132.0753,132.1028,131.8187,131.9103,50133.0
2022-02-18 15:10:00,144.0,144.07,143.75,143.81,36665.0,132.002,132.0662,131.7728,131.8278,36665.0
2022-02-18 15:15:00,143.79,143.92,143.65,143.68,40150.0,131.8095,131.9287,131.6812,131.7087,40150.0
2022-02-18 15:20:00,143.69,143.76,143.58,143.65,39050.0,131.7178,131.782,131.617,131.6812,39050.0
2022-02-18 15:25:00,143.61,143.72,143.52,143.54,57120.0,131.6445,131.7453,131.562,131.5803,57120.0
2022-02-18 15:30:00,143.53,143.54,143.11,143.22,53729.0,131.5712,131.5803,131.1862,131.287,53729.0
2022-02-18 15:35:00,143.22,143.46,143.21,143.39,34438.0,131.287,131.507,131.2778,131.4428,34438.0
2022-02-18 15:40:00,143.39,143.8,143.38,143.77,67888.0,131.4428,131.8187,131.4337,131.7912,67888.0
2022-02-18 15:45:00,143.8,143.93,143.56,143.77,81451.0,131.8187,131.9378,131.5987,131.7912,81451.0
2022-02-18 15:50:00,143.75,143.75,143.37,143.5,93606.0,131.7728,131.7728,131.4245,131.5437,93606.0
2022-02-18 15:55:00,143.55,143.6,143.43,143.56,221342.0,131.5895,131.6353,131.4795,131.5987,221342.0
2022-02-22 09:30:00,143.39,143.62,142.87,142.96,245373.0,131.4428,131.6537,130.9662,131.0487,245373.0
2022-02-22 09:35:00,142.99,143.09,142.76,142.82,63645.0,131.0762,131.1678,130.8653,130.9203,63645.0
2022-02-22 09:40:00,142.82,143.25,142.72,142.96,44286.0,130.9203,131.3145,130.8286,131.0487,44286.0
2022-02-22 09:45:00,142.94,143.53,142.9,143.51,32413.0,131.0303,131.5712,130.9937,131.5528,32413.0
2022-02-22 09:50:00,143.5,143.84,143.43,143.77,46828.0,131.5437,131.8553,131.4795,131.7912,46828.0
2022-02-22 09:55:00,143.81,143.87,143.53,143.78,27883.0,131.8278,131.8828,131.5712,131.8003,27883.0
2022-02-22 10:00:00,143.81,143.82,143.54,143.71,31812.0,131.8278,131.837,131.5803,131.7362,31812.0
2022-02-22 10:05:00,143.73,143.74,143.43,143.5,48862.0,131.7545,131.7637,131.4795,131.5437,48862.0
2022-02-22 10:10:00,143.52,143.6,143.24,143.55,40023.0,131.562,131.6353,131.3053,131.5895,40023.0
2022-02-22 10:15:00,143.58,143.7,143.53,143.64,19254.0,131.617,131.727,131.5712,131.672,19254.0
2022-02-22 10:20:00,143.57,143.71,143.42,143.48,21514.0,131.6078,131.7362,131.4703,131.5253,21514.0
2022-02-22 10:25:00,143.5,143.84,143.5,143.84,32018.0,131.5437,131.8553,131.5437,131.8553,32018.0
2022-02-22 10:30:00,143.84,143.84,143.57,143.63,57791.0,131.8553,131.8553,131.6078,131.6628,57791.0
2022-02-22 10:35:00,143.61,143.66,143.39,143.44,32632.0,131.6445,131.6903,131.4428,131.4887,32632.0
2022-02-22 10:40:00,143.45,143.5,143.21,143.39,268135.0,131.4978,131.5437,131.2778,131.4428,268135.0
2022-02-22 10:45:00,143.4,143.46,143.27,143.36,43718.0,131.452,131.507,131.3328,131.4153,43718.0
2022-02-22 10:50:00,143.29,143.31,143.09,143.22,57375.0,131.3512,131.3695,131.1678,131.287,57375.0
2022-02-22 10:55:00,143.17,143.19,143.02,143.03,32074.0,131.2412,131.2595,131.1037,131.1128,32074.0
2022-02-22 11:00:00,143.01,143.29,143.0,143.19,18172.0,131.0945,131.3512,131.0853,131.2595,18172.0
2022-02-22 11:05:00,143.16,143.28,143.01,143.06,34917.0,131.232,131.342,131.0945,131.1403,34917.0
2022-02-22 11:10:00,143.04,143.26,143.04,143.14,35108.0,131.122,131.3237,131.122,131.2137,35108.0
2022-02-22 11:15:00,143.15,143.21,143.03,143.15,23723.0,131.2228,131.2778,131.1128,131.2228,23723.0
2022-02-22 11:20:00,143.14,143.33,143.09,143.28,26725.0,131.2137,131.3878,131.1678,131.342,26725.0
2022-02-22 11:25:00,143.29,143.53,143.24,143.28,56117.0,131.3512,131.5712,131.3053,131.342,56117.0
2022-02-22 11:30:00,143.27,143.5,143.24,143.4,33882.0,131.3328,131.5437,131.3053,131.452,33882.0
2022-02-22 11:35:00,143.37,143.41,143.13,143.29,26025.0,131.4245,131.4612,131.2045,131.3512,26025.0
2022-02-22 11:40:00,143.27,143.46,143.25,143.4,39656.0,131.3328,131.507,131.3145,131.452,39656.0
2022-02-22 11:45:00,143.38,143.51,143.34,143.48,16655.0,131.4337,131.5528,131.397,131.5253,16655.0
2022-02-22 11:50:00,143.49,143.64,143.28,143.28,9009.0,131.5345,131.672,131.342,131.342,9009.0
2022-02-22 11:55:00,143.25,143.39,143.2,143.39,16132.0,131.3145,131.4428,131.2687,131.4428,16132.0
2022-02-22 12:00:00,143.38,143.52,143.35,143.4,23546.0,131.4337,131.562,131.4062,131.452,23546.0
2022-02-22 12:05:00,143.4,143.5,143.37,143.45,20204.0,131.452,131.5437,131.4245,131.4978,20204.0
2022-02-22 12:10:00,143.47,143.47,143.27,143.3,22184.0,131.5162,131.5162,131.3328,131.3603,22184.0
2022-02-22 12:15:00,143.28,143.28,143.13,143.13,15372.0,131.342,131.342,131.2045,131.2045,15372.0
2022-02-22 12:20:00,143.11,143.25,143.07,143.07,21423.0,131.1862,131.3145,131.1495,131.1495,21423.0
2022-02-22 12:25:00,143.06,143.11,142.99,143.04,15618.0,131.1403,131.1862,131.0762,131.122,15618.0
2022-02-22 12:30:00,143.03,143.04,142.88,142.9,37865.0,131.1128,131.122,130.9753,130.9937,37865.0
2022-02-22 12:35:00,142.91,143.06,142.9,142.95,53302.0,131.0028,131.1403,130.9937,131.0395,53302.0
2022-02-22 12:40:00,142.92,142.94,142.8,142.87,15130.0,131.012,131.0303,130.902,130.9662,15130.0
2022-02-22 12:45:00,142.86,142.9,142.64,142.68,46656.0,130.957,130.9937,130.7553,130.792,46656.0
2022-02-22 12:50:00,142.67,142.83,142.63,142.65,26969.0,130.7828,130.9295,130.7461,130.7645,26969.0
2022-02-22 12:55:00,142.66,142.7,142.52,142.57,15837.0,130.7736,130.8103,130.6453,130.6911,15837.0
2022-02-22 13:00:00,142.58,142.66,142.45,142.55,22637.0,130.7003,130.7736,130.5811,130.6728,22637.0
2022-02-22 13:05:00,142.55,142.68,142.53,142.62,20484.0,130.6728,130.792,130.6545,130.737,20484.0
2022-02-22 13:10:00,142.66,142.75,142.61,142.61,17129.0,130.7736,130.8561,130.7278,130.7278,17129.0
2022-02-22 13:15:00,142.58,142.58,142.23,142.35,23131.0,130.7003,130.7003,130.3795,130.4895,23131.0
2022-02-22 13:20:00,142.32,142.53,142.31,142.48,18238.0,130.462,130.6545,130.4528,130.6086,18238.0
2022-02-22 13:25:00,142.47,142.5,142.39,142.43,15272.0,130.5995,130.627,130.5261,130.5628,15272.0
2022-02-22 13:30:00,142.42,142.49,142.33,142.41,44729.0,130.5536,130.6178,130.4711,130.5445,44729.0
2022-02-22 13:35:00,142.41,142.41,142.18,142.21,26187.0,130.5445,130.5445,130.3336,130.3611,26187.0
2022-02-22 13:40:00,142.23,142.34,142.05,142.05,52555.0,130.3795,130.4803,130.2145,130.2145,52555.0
2022-02-22 13:45:00,142.04,142.1,141.91,141.93,120776.0,130.2053,130.2603,130.0861,130.1045,120776.0
2022-02-22 13:50:00,141.92,141.93,141.7,141.7,28542.0,130.0953,130.1045,129.8936,129.8936,28542.0
2022-02-22 13:55:00,141.71,141.95,141.71,141.94,25725.0,129.9028,130.1228,129.9028,130.1136,25725.0
2022-02-22 14:00:00,141.93,141.93,141.78,141.81,22027.0,130.1045,130.1045,129.967,129.9945,22027.0
2022-02-22 14:05:00,141.8,141.83,141.58,141.62,99530.0,129.9853,130.0128,129.7836,129.8203,99530.0
2022-02-22 14:10:00,141.65,141.79,141.53,141.77,43741.0,129.8478,129.9761,129.7378,129.9578,43741.0
2022-02-22 14:15:00,141.76,141.88,141.73,141.86,40956.0,129.9486,130.0586,129.9211,130.0403,40956.0
2022-02-22 14:20:00,141.87,141.97,141.5,141.65,85732.0,130.0495,130.1411,129.7103,129.8478,85732.0
2022-02-22 14:25:00,141.7,142.24,141.7,142.07,165610.0,129.8936,130.3886,129.8936,130.2328,165610.0
2022-02-22 14:30:00,142.07,142.33,141.91,142.05,129857.0,130.2328,130.4711,130.0861,130.2145,129857.0
2022-02-22 14:35:00,142.06,142.33,142.05,142.16,30208.0,130.2236,130.4711,130.2145,130.3153,30208.0
2022-02-22 14:40:00,142.18,142.33,142.05,142.11,19808.0,130.3336,130.4711,130.2145,130.2695,19808.0
2022-02-22 14:45:00,142.11,142.7,141.96,142.69,50338.0,130.2695,130.8103,130.132,130.8011,50338.0
2022-02-22 14:50:00,142.69,142.92,142.62,142.85,211281.0,130.8011,131.012,130.737,130.9478,211281.0
2022-02-22 14:55:00,142.85,143.08,142.85,142.87,52834.0,130.9478,131.1587,130.9478,130.9662,52834.0
2022-02-22 15:00:00,142.9,143.29,142.88,143.28,29695.0,130.9937,131.3512,130.9753,131.342,29695.0
2022-02-22 15:05:00,143.29,143.3,142.92,142.93,39615.0,131.3512,131.3603,131.012,131.0212,39615.0
2022-02-22 15:10:00,142.94,143.22,142.94,143.04,50794.0,131.0303,131.287,131.0303,131.122,50794.0
2022-02-22 15:15:00,143.1,143.25,142.9,142.96,55009.0,131.177,131.3145,130.9937,131.0487,55009.0
2022-02-22 15:20:00,142.94,143.07,142.75,142.8,52503.0,131.0303,131.1495,130.8561,130.902,52503.0
2022-02-22 15:25:00,142.79,143.18,142.77,143.01,26343.0,130.8928,131.2503,130.8745,131.0945,26343.0
2022-02-22 15:30:00,142.98,143.0,142.77,142.95,50409.0,131.067,131.0853,130.8745,131.0395,50409.0
2022-02-22 15:35:00,142.99,143.08,142.86,143.07,74828.0,131.0762,131.1587,130.957,131.1495,74828.0
2022-02-22 15:40:00,143.08,143.09,142.61,142.65,101031.0,131.1587,131.1678,130.7278,130.7645,101031.0
2022-02-22 15:45:00,142.64,142.64,142.4,142.46,121269.0,130.7553,130.7553,130.5353,130.5903,121269.0
2022-02-22 15:50:00,142.43,142.43,142.06,142.11,130369.0,130.5628,130.5628,130.2236,130.2695,130369.0
2022-02-22 15:55:00,142.14,142.55,142.13,142.49,183774.0,130.297,130.6728,130.2878,130.6178,183774.0
2022-02-23 09:30:00,143.09,143.41,143.07,143.34,117146.0,131.1678,131.4612,131.1495,131.397,117146.0
2022-02-23 09:35:00,143.35,143.39,143.09,143.14,75261.0,131.4062,131.4428,131.1678,131.2137,75261.0
2022-02-23 09:40:00,143.14,143.33,143.01,143.25,67194.0,131.2137,131.3878,131.0945,131.3145,67194.0
2022-02-23 09:45:00,143.24,143.5,143.24,143.31,148919.0,131.3053,131.5437,131.3053,131.3695,148919.0
2022-02-23 09:50:00,143.31,143.32,142.98,142.99,40938.0,131.3695,131.3787,131.067,131.0762,40938.0
2022-02-23 09:55:00,142.98,143.2,142.94,143.01,21786.0,131.067,131.2687,131.0303,131.0945,21786.0
2022-02-23 10:00:00,143.0,143.0,142.76,142.85,47486.0,131.0853,131.0853,130.8653,130.9478,47486.0
2022-02-23 10:05:00,142.87,142.87,142.56,142.63,40700.0,130.9662,130.9662,130.682,130.7461,40700.0
2022-02-23 10:10:00,142.58,142.63,142.47,142.57,204479.0,130.7003,130.7461,130.5995,130.6911,204479.0
2022-02-23 10:15:00,142.57,142.58,142.4,142.45,34486.0,130.6911,130.7003,130.5353,130.5811,34486.0
2022-02-23 10:20:00,142.42,142.54,142.27,142.32,47290.0,130.5536,130.6636,130.4161,130.462,47290.0
2022-02-23 10:25:00,142.3,142.35,142.07,142.12,39488.0,130.4436,130.4895,130.2328,130.2786,39488.0
2022-02-23 10:30:00,142.12,142.2,141.95,142.2,39085.0,130.2786,130.352,130.1228,130.352,39085.0
2022-02-23 10:35:00,142.2,142.47,142.2,142.33,27162.0,130.352,130.5995,130.352,130.4711,27162.0
2022-02-23 10:40:00,142.38,142.43,142.2,142.25,52212.0,130.517,130.5628,130.352,130.3978,52212.0
2022-02-23 10:45:00,142.24,142.34,142.16,142.26,76576.0,130.3886,130.4803,130.3153,130.407,76576.0
2022-02-23 10:50:00,142.27,142.42,142.24,142.35,19661.0,130.4161,130.5536,130.3886,130.4895,19661.0
2022-02-23 10:55:00,142.36,142.42,142.2,142.25,49783.0,130.4986,130.5536,130.352,130.3978,49783.0
2022-02-23 11:00:00,142.25,142.35,142.06,142.15,40058.0,130.3978,130.4895,130.2236,130.3061,40058.0
2022-02-23 11:05:00,142.12,142.13,141.93,142.0,72337.0,130.2786,130.2878,130.1045,130.1686,72337.0
2022-02-23 11:10:00,142.0,142.07,141.92,142.06,76819.0,130.1686,130.2328,130.0953,130.2236,76819.0
2022-02-23 11:15:00,142.02,142.05,141.92,142.04,24046.0,130.187,130.2145,130.0953,130.2053,24046.0
2022-02-23 11:20:00,142.06,142.08,141.99,142.06,34860.0,130.2236,130.242,130.1595,130.2236,34860.0
2022-02-23 11:25:00,142.04,142.18,142.01,142.03,53270.0,130.2053,130.3336,130.1778,130.1961,53270.0
2022-02-23 11:30:00,142.06,142.21,141.95,142.07,24211.0,130.2236,130.3611,130.1228,130.2328,24211.0
2022-02-23 11:35:00,142.06,142.28,141.99,142.12,36662.0,130.2236,130.4253,130.1595,130.2786,36662.0
2022-02-23 11:40:00,142.12,142.22,142.05,142.09,29592.0,130.2786,130.3703,130.2145,130.2511,29592.0
2022-02-23 11:45:00,142.08,142.34,142.04,142.32,24047.0,130.242,130.4803,130.2053,130.462,24047.0
2022-02-23 11:50:00,142.34,142.45,142.25,142.37,33903.0,130.4803,130.5811,130.3978,130.5078,33903.0
2022-02-23 11:55:00,142.38,142.48,142.36,142.44,81442.0,130.517,130.6086,130.4986,130.572,81442.0
2022-02-23 12:00:00,142.45,142.46,142.22,142.38,26091.0,130.5811,130.5903,130.3703,130.517,26091.0
2022-02-23 12:05:00,142.4,142.4,142.31,142.39,17538.0,130.5353,130.5353,130.4528,130.5261,17538.0
2022-02-23 12:10:00,142.4,142.48,142.29,142.31,28636.0,130.5353,130.6086,130.4345,130.4528,28636.0
2022-02-23 12:15:00,142.34,142.7,142.34,142.7,19197.0,130.4803,130.8103,130.4803,130.8103,19197.0
2022-02-23 12:20:00,142.68,142.75,142.65,142.71,10449.0,130.792,130.8561,130.7645,130.8195,10449.0
2022-02-23 12:25:00,142.72,142.82,142.7,142.8,17569.0,130.8286,130.9203,130.8103,130.902,17569.0
2022-02-23 12:30:00,142.81,142.87,142.68,142.68,21761.0,130.9111,130.9662,130.792,130.792,21761.0
2022-02-23 12:35:00,142.66,142.67,142.51,142.52,23001.0,130.7736,130.7828,130.6361,130.6453,23001.0
2022-02-23 12:40:00,142.54,142.65,142.49,142.63,10530.0,130.6636,130.7645,130.6178,130.7461,10530.0
2022-02-23 12:45:00,142.62,142.65,142.45,142.46,36329.0,130.737,130.7645,130.5811,130.5903,36329.0
2022-02-23 12:50:00,142.46,142.46,142.23,142.29,29992.0,130.5903,130.5903,130.3795,130.4345,29992.0
2022-02-23 12:55:00,142.3,142.34,142.2,142.29,16551.0,130.4436,130.4803,130.352,130.4345,16551.0
2022-02-23 13:00:00,142.29,142.29,142.11,142.13,11195.0,130.4345,130.4345,130.2695,130.2878,11195.0
2022-02-23 13:05:00,142.17,142.18,142.04,142.12,25305.0,130.3245,130.3336,130.2053,130.2786,25305.0
2022-02-23 13:10:00,142.11,142.14,141.76,141.81,58353.0,130.2695,130.297,129.9486,129.9945,58353.0
2022-02-23 13:15:00,141.8,141.94,141.72,141.92,20853.0,129.9853,130.1136,129.912,130.0953,20853.0
2022-02-23 13:20:00,141.95,141.95,141.74,141.84,17220.0,130.1228,130.1228,129.9303,130.022,17220.0
2022-02-23 13:25:00,141.87,141.96,141.68,141.71,17118.0,130.0495,130.132,129.8753,129.9028,17118.0
2022-02-23 13:30:00,141.73,141.77,141.5,141.5,29849.0,129.9211,129.9578,129.7103,129.7103,29849.0
2022-02-23 13:35:00,141.51,141.82,141.46,141.79,55131.0,129.7195,130.0036,129.6736,129.9761,55131.0
2022-02-23 13:40:00,141.78,141.9,141.75,141.88,41130.0,129.967,130.077,129.9395,130.0586,41130.0
2022-02-23 13:45:00,141.9,142.17,141.84,142.11,32384.0,130.077,130.3245,130.022,130.2695,32384.0
2022-02-23 13:50:00,142.11,142.12,141.75,141.78,38644.0,130.2695,130.2786,129.9395,129.967,38644.0
2022-02-23 13:55:00,141.79,141.93,141.74,141.9,53068.0,129.9761,130.1045,129.9303,130.077,53068.0
2022-02-23 14:00:00,141.89,141.98,141.53,141.61,49941.0,130.0678,130.1503,129.7378,129.8111,49941.0
2022-02-23 14:05:00,141.64,141.79,141.58,141.74,22510.0,129.8386,129.9761,129.7836,129.9303,22510.0
2022-02-23 14:10:00,141.75,141.86,141.62,141.68,24663.0,129.9395,130.0403,129.8203,129.8753,24663.0
2022-02-23 14:15:00,141.64,141.83,141.52,141.75,96628.0,129.8386,130.0128,129.7286,129.9395,96628.0
2022-02-23 14:20:00,141.74,141.82,141.44,141.48,64298.0,129.9303,130.0036,129.6553,129.692,64298.0
2022-02-23 14:25:00,141.48,141.53,141.35,141.42,21073.0,129.692,129.7378,129.5728,129.637,21073.0
2022-02-23 14:30:00,141.43,141.51,141.33,141.38,22136.0,129.6461,129.7195,129.5545,129.6003,22136.0
2022-02-23 14:35:00,141.41,141.49,141.39,141.42,29624.0,129.6278,129.7011,129.6095,129.637,29624.0
2022-02-23 14:40:00,141.4,141.4,141.01,141.09,42367.0,129.6186,129.6186,129.2611,129.3345,42367.0
2022-02-23 14:45:00,141.1,141.36,141.08,141.22,31721.0,129.3436,129.582,129.3253,129.4536,31721.0
2022-02-23 14:50:00,141.22,141.3,141.1,141.11,34107.0,129.4536,129.527,129.3436,129.3528,34107.0
2022-02-23 14:55:00,141.11,141.3,141.08,141.19,29421.0,129.3528,129.527,129.3253,129.4261,29421.0
2022-02-23 15:00:00,141.18,141.2,140.93,140.98,40158.0,129.417,129.4353,129.1878,129.2336,40158.0
2022-02-23 15:05:00,140.99,141.1,140.88,140.94,25317.0,129.2428,129.3436,129.142,129.197,25317.0
2022-02-23 15:10:00,140.94,141.06,140.85,141.06,36470.0,129.197,129.307,129.1145,129.307,36470.0
2022-02-23 15:15:00,141.06,141.19,140.98,141.0,46895.0,129.307,129.4261,129.2336,129.252,46895.0
2022-02-23 15:20:00,141.0,141.11,140.92,141.09,43524.0,129.252,129.3528,129.1786,129.3345,43524.0
2022-02-23 15:25:00,141.07,141.3,141.01,141.26,34044.0,129.3161,129.527,129.2611,129.4903,34044.0
2022-02-23 15:30:00,141.23,141.27,140.98,141.12,76807.0,129.4628,129.4995,129.2336,129.362,76807.0
2022-02-23 15:35:00,141.12,141.18,140.86,140.86,70307.0,129.362,129.417,129.1236,129.1236,70307.0
2022-02-23 15:40:00,140.85,141.0,140.84,140.88,74143.0,129.1145,129.252,129.1053,129.142,74143.0
2022-02-23 15:45:00,140.87,140.98,140.73,140.73,98708.0,129.1328,129.2336,129.0045,129.0045,98708.0
2022-02-23 15:50:00,140.72,140.94,140.59,140.7,116200.0,128.9953,129.197,128.8761,128.977,116200.0
2022-02-23 15:55:00,140.71,140.9,140.67,140.88,93829.0,128.9861,129.1603,128.9495,129.142,93829.0
2022-02-24 09:30:00,138.34,138.34,137.87,138.05,288349.0,126.8136,126.8136,126.3827,126.5478,288349.0
2022-02-24 09:35:00,138.09,138.09,137.61,137.94,92706.0,126.5844,126.5844,126.1444,126.4469,92706.0
2022-02-24 09:40:00,137.92,138.12,137.63,137.71,88819.0,126.4286,126.6119,126.1627,126.2361,88819.0
2022-02-24 09:45:00,137.71,138.15,137.46,138.13,77762.0,126.2361,126.6394,126.0069,126.6211,77762.0
2022-02-24 09:50:00,138.15,138.49,138.08,138.19,59095.0,126.6394,126.9511,126.5753,126.6761,59095.0
2022-02-24 09:55:00,138.15,138.6,138.0,138.59,61155.0,126.6394,127.0519,126.5019,127.0428,61155.0
2022-02-24 10:00:00,138.57,138.58,137.86,137.86,72049.0,127.0244,127.0336,126.3736,126.3736,72049.0
2022-02-24 10:05:00,137.88,138.2,137.79,138.05,62637.0,126.3919,126.6853,126.3094,126.5478,62637.0
2022-02-24 10:10:00,138.03,138.53,137.92,138.49,68388.0,126.5294,126.9878,126.4286,126.9511,68388.0
2022-02-24 10:15:00,138.48,138.54,138.18,138.52,83940.0,126.9419,126.9969,126.6669,126.9786,83940.0
2022-02-24 10:20:00,138.51,138.74,138.14,138.28,64053.0,126.9694,127.1803,126.6303,126.7586,64053.0
2022-02-24 10:25:00,138.33,138.4,137.98,138.1,45825.0,126.8044,126.8686,126.4836,126.5936,45825.0
2022-02-24 10:30:00,138.11,138.47,137.92,138.34,68131.0,126.6028,126.9328,126.4286,126.8136,68131.0
2022-02-24 10:35:00,138.33,138.41,137.96,138.27,95472.0,126.8044,126.8778,126.4652,126.7494,95472.0
2022-02-24 10:40:00,138.27,138.34,137.96,138.24,37903.0,126.7494,126.8136,126.4652,126.7219,37903.0
2022-02-24 10:45:00,138.25,138.44,138.13,138.31,61839.0,126.7311,126.9053,126.6211,126.7861,61839.0
2022-02-24 10:50:00,138.31,138.5,138.14,138.43,60253.0,126.7861,126.9603,126.6303,126.8961,60253.0
2022-02-24 10:55:00,138.47,138.47,138.07,138.26,152850.0,126.9328,126.9328,126.5661,126.7403,152850.0
2022-02-24 11:00:00,138.21,138.41,138.01,138.1,76355.0,126.6944,126.8778,126.5111,126.5936,76355.0
2022-02-24 11:05:00,138.09,138.6,138.08,138.56,81416.0,126.5844,127.0519,126.5753,127.0153,81416.0
2022-02-24 11:10:00,138.52,138.72,138.32,138.61,153686.0,126.9786,127.1619,126.7953,127.0611,153686.0
2022-02-24 11:15:00,138.55,138.72,138.44,138.63,44686.0,127.0061,127.1619,126.9053,127.0794,44686.0
2022-02-24 11:20:00,138.64,138.67,138.34,138.38,74416.0,127.0886,127.1161,126.8136,126.8503,74416.0
2022-02-24 11:25:00,138.39,138.45,138.12,138.16,46818.0,126.8594,126.9144,126.6119,126.6486,46818.0
2022-02-24 11:30:00,138.16,138.29,137.91,138.22,98056.0,126.6486,126.7678,126.4194,126.7036,98056.0
2022-02-24 11:35:00,138.24,138.29,137.97,138.23,68634.0,126.7219,126.7678,126.4744,126.7128,68634.0
2022-02-24 11:40:00,138.21,138.21,137.84,137.93,70719.0,126.6944,126.6944,126.3552,126.4377,70719.0
2022-02-24 11:45:00,137.98,138.0,137.75,137.96,49979.0,126.4836,126.5019,126.2727,126.4652,49979.0
2022-02-24 11:50:00,137.96,138.21,137.89,138.15,67329.0,126.4652,126.6944,126.4011,126.6394,67329.0
2022-02-24 11:55:00,138.15,138.4,138.1,138.38,79415.0,126.6394,126.8686,126.5936,126.8503,79415.0
2022-02-24 12:00:00,138.36,138.4,138.28,138.32,59359.0,126.8319,126.8686,126.7586,126.7953,59359.0
2022-02-24 12:05:00,138.31,138.32,137.97,137.98,106883.0,126.7861,126.7953,126.4744,126.4836,106883.0
2022-02-24 12:10:00,138.02,138.09,137.66,137.71,72572.0,126.5202,126.5844,126.1902,126.2361,72572.0
2022-02-24 12:15:00,137.71,137.86,137.62,137.79,49635.0,126.2361,126.3736,126.1536,126.3094,49635.0
2022-02-24 12:20:00,137.8,137.83,137.56,137.64,56481.0,126.3186,126.3461,126.0986,126.1719,56481.0
2022-02-24 12:25:00,137.63,137.82,137.62,137.79,82422.0,126.1627,126.3369,126.1536,126.3094,82422.0
2022-02-24 12:30:00,137.8,137.92,137.48,137.49,46062.0,126.3186,126.4286,126.0252,126.0344,46062.0
2022-02-24 12:35:00,137.48,137.99,137.48,137.89,43730.0,126.0252,126.4927,126.0252,126.4011,43730.0
2022-02-24 12:40:00,137.88,138.07,137.87,137.96,64636.0,126.3919,126.5661,126.3827,126.4652,64636.0
2022-02-24 12:45:00,137.98,138.06,137.9,137.96,51497.0,126.4836,126.5569,126.4102,126.4652,51497.0
2022-02-24 12:50:00,137.94,138.04,137.81,137.91,82968.0,126.4469,126.5386,126.3277,126.4194,82968.0
2022-02-24 12:55:00,137.87,138.02,137.64,137.67,84667.0,126.3827,126.5202,126.1719,126.1994,84667.0
2022-02-24 13:00:00,137.65,137.66,137.4,137.5,67514.0,126.1811,126.1902,125.9519,126.0436,67514.0
2022-02-24 13:05:00,137.49,137.88,137.48,137.85,53369.0,126.0344,126.3919,126.0252,126.3644,53369.0
2022-02-24 13:10:00,137.85,137.94,137.65,137.86,65048.0,126.3644,126.4469,126.1811,126.3736,65048.0
2022-02-24 13:15:00,137.87,137.99,137.81,137.95,33100.0,126.3827,126.4927,126.3277,126.4561,33100.0
2022-02-24 13:20:00,137.93,137.97,137.62,137.62,48485.0,126.4377,126.4744,126.1536,126.1536,48485.0
2022-02-24 13:25:00,137.65,137.74,137.47,137.48,39138.0,126.1811,126.2636,126.0161,126.0252,39138.0
2022-02-24 13:30:00,137.48,137.72,137.43,137.54,55463.0,126.0252,126.2452,125.9794,126.0802,55463.0
2022-02-24 13:35:00,137.55,137.85,137.49,137.81,86937.0,126.0894,126.3644,126.0344,126.3277,86937.0
2022-02-24 13:40:00,137.8,137.89,137.65,137.66,42168.0,126.3186,126.4011,126.1811,126.1902,42168.0
2022-02-24 13:45:00,137.63,138.46,137.49,138.45,61179.0,126.1627,126.9236,126.0344,126.9144,61179.0
2022-02-24 13:50:00,138.45,138.55,138.25,138.29,50365.0,126.9144,127.0061,126.7311,126.7678,50365.0
2022-02-24 13:55:00,138.31,138.37,137.88,138.03,63683.0,126.7861,126.8411,126.3919,126.5294,63683.0
2022-02-24 14:00:00,138.01,138.08,137.83,138.02,67286.0,126.5111,126.5753,126.3461,126.5202,67286.0
2022-02-24 14:05:00,138.04,138.19,137.66,137.67,66841.0,126.5386,126.6761,126.1902,126.1994,66841.0
2022-02-24 14:10:00,137.74,138.15,137.71,138.1,46968.0,126.2636,126.6394,126.2361,126.5936,46968.0
2022-02-24 14:15:00,138.12,138.36,137.99,138.34,66017.0,126.6119,126.8319,126.4927,126.8136,66017.0
2022-02-24 14:20:00,138.35,138.45,138.3,138.39,44025.0,126.8228,126.9144,126.7769,126.8594,44025.0
2022-02-24 14:25:00,138.4,138.54,138.34,138.53,35084.0,126.8686,126.9969,126.8136,126.9878,35084.0
2022-02-24 14:30:00,138.5,138.87,138.44,138.82,101821.0,126.9603,127.2994,126.9053,127.2536,101821.0
2022-02-24 14:35:00,138.83,139.14,138.83,139.08,65103.0,127.2628,127.5469,127.2628,127.4919,65103.0
2022-02-24 14:40:00,139.09,139.12,138.84,138.92,94493.0,127.5011,127.5286,127.2719,127.3453,94493.0
2022-02-24 14:45:00,138.93,139.24,138.88,139.21,52824.0,127.3544,127.6386,127.3086,127.6111,52824.0
2022-02-24 14:50:00,139.2,139.32,139.03,139.28,39579.0,127.6019,127.7119,127.4461,127.6753,39579.0
2022-02-24 14:55:00,139.26,139.26,139.06,139.24,47388.0,127.6569,127.6569,127.4736,127.6386,47388.0
2022-02-24 15:00:00,139.24,139.57,139.16,139.57,49043.0,127.6386,127.9411,127.5653,127.9411,49043.0
2022-02-24 15:05:00,139.53,139.6,139.45,139.47,44547.0,127.9044,127.9686,127.8311,127.8494,44547.0
2022-02-24 15:10:00,139.48,139.65,139.45,139.63,52913.0,127.8586,128.0144,127.8311,127.9961,52913.0
2022-02-24 15:15:00,139.65,139.66,139.41,139.53,46543.0,128.0144,128.0236,127.7944,127.9044,46543.0
2022-02-24 15:20:00,139.54,139.55,139.35,139.52,50895.0,127.9136,127.9228,127.7394,127.8953,50895.0
2022-02-24 15:25:00,139.52,139.56,139.15,139.18,66023.0,127.8953,127.9319,127.5561,127.5836,66023.0
2022-02-24 15:30:00,139.17,139.89,139.13,139.89,59970.0,127.5744,128.2344,127.5378,128.2344,59970.0
2022-02-24 15:35:00,139.92,140.07,139.84,140.06,53975.0,128.2619,128.3994,128.1886,128.3903,53975.0
2022-02-24 15:40:00,140.05,140.11,139.84,139.87,63471.0,128.3811,128.4361,128.1886,128.2161,63471.0
2022-02-24 15:45:00,139.82,140.11,139.81,139.99,78319.0,128.1703,128.4361,128.1611,128.3261,78319.0
2022-02-24 15:50:00,140.01,140.69,140.0,140.61,103419.0,128.3444,128.9678,128.3353,128.8945,103419.0
2022-02-24 15:55:00,140.59,140.64,140.22,140.46,98222.0,128.8761,128.922,128.5369,128.757,98222.0
2022-02-25 09:30:00,141.22,142.07,141.04,142.06,182004.0,129.4536,130.2328,129.2886,130.2236,182004.0
2022-02-25 09:35:00,142.02,142.44,141.97,142.43,38913.0,130.187,130.572,130.1411,130.5628,38913.0
2022-02-25 09:40:00,142.38,142.51,141.95,141.98,30824.0,130.517,130.6361,130.1228,130.1503,30824.0
2022-02-25 09:45:00,142.02,142.4,142.02,142.19,29627.0,130.187,130.5353,130.187,130.3428,29627.0
2022-02-25 09:50:00,142.19,142.26,141.96,141.96,17355.0,130.3428,130.407,130.132,130.132,17355.0
2022-02-25 09:55:00,141.98,142.14,141.75,141.84,18395.0,130.1503,130.297,129.9395,130.022,18395.0
2022-02-25 10:00:00,141.84,142.1,141.64,141.96,42749.0,130.022,130.2603,129.8386,130.132,42749.0
2022-02-25 10:05:00,141.9,142.45,141.9,142.39,31657.0,130.077,130.5811,130.077,130.5261,31657.0
2022-02-25 10:10:00,142.34,142.5,142.23,142.36,18979.0,130.4803,130.627,130.3795,130.4986,18979.0
2022-02-25 10:15:00,142.38,142.6,142.19,142.6,30124.0,130.517,130.7186,130.3428,130.7186,30124.0
2022-02-25 10:20:00,142.62,142.73,142.32,142.6,72530.0,130.737,130.8378,130.462,130.7186,72530.0
2022-02-25 10:25:00,142.56,142.93,142.52,142.85,38212.0,130.682,131.0212,130.6453,130.9478,38212.0
2022-02-25 10:30:00,142.87,142.89,142.72,142.78,30860.0,130.9662,130.9845,130.8286,130.8836,30860.0
2022-02-25 10:35:00,142.74,142.77,142.51,142.71,45228.0,130.847,130.8745,130.6361,130.8195,45228.0
2022-02-25 10:40:00,142.74,143.0,142.73,142.88,49612.0,130.847,131.0853,130.8378,130.9753,49612.0
2022-02-25 10:45:00,142.91,143.14,142.83,143.12,59229.0,131.0028,131.2137,130.9295,131.1953,59229.0
2022-02-25 10:50:00,143.09,143.24,143.05,143.22,35616.0,131.1678,131.3053,131.1312,131.287,35616.0
2022-02-25 10:55:00,143.2,143.35,143.0,143.17,36109.0,131.2687,131.4062,131.0853,131.2412,36109.0
2022-02-25 11:00:00,143.17,143.53,142.99,143.53,36695.0,131.2412,131.5712,131.0762,131.5712,36695.0
2022-02-25 11:05:00,143.53,143.58,143.41,143.56,21894.0,131.5712,131.617,131.4612,131.5987,21894.0
2022-02-25 11:10:00,143.55,143.82,143.51,143.75,43019.0,131.5895,131.837,131.5528,131.7728,43019.0
2022-02-25 11:15:00,143.77,143.81,143.67,143.8,29590.0,131.7912,131.8278,131.6995,131.8187,29590.0
2022-02-25 11:20:00,143.81,143.94,143.7,143.9,37598.0,131.8278,131.947,131.727,131.9103,37598.0
2022-02-25 11:25:00,143.91,143.96,143.71,143.79,48761.0,131.9195,131.9653,131.7362,131.8095,48761.0
2022-02-25 11:30:00,143.79,143.87,143.67,143.79,42245.0,131.8095,131.8828,131.6995,131.8095,42245.0
2022-02-25 11:35:00,143.79,143.8,143.6,143.71,29941.0,131.8095,131.8187,131.6353,131.7362,29941.0
2022-02-25 11:40:00,143.75,143.79,143.62,143.69,40147.0,131.7728,131.8095,131.6537,131.7178,40147.0
2022-02-25 11:45:00,143.72,143.83,143.69,143.82,27408.0,131.7453,131.8462,131.7178,131.837,27408.0
2022-02-25 11:50:00,143.83,144.0,143.81,144.0,45451.0,131.8462,132.002,131.8278,132.002,45451.0
2022-02-25 11:55:00,144.01,144.28,144.0,144.23,67950.0,132.0112,132.2587,132.002,132.2128,67950.0
2022-02-25 12:00:00,144.24,144.33,144.15,144.16,37563.0,132.222,132.3045,132.1395,132.1487,37563.0
2022-02-25 12:05:00,144.17,144.17,144.04,144.06,56330.0,132.1578,132.1578,132.0387,132.057,56330.0
2022-02-25 12:10:00,144.05,144.18,144.05,144.06,25954.0,132.0478,132.167,132.0478,132.057,25954.0
2022-02-25 12:15:00,144.07,144.28,144.06,144.25,28835.0,132.0662,132.2587,132.057,132.2312,28835.0
2022-02-25 12:20:00,144.25,144.28,144.17,144.27,16433.0,132.2312,132.2587,132.1578,132.2495,16433.0
2022-02-25 12:25:00,144.27,144.45,144.26,144.44,36357.0,132.2495,132.4145,132.2403,132.4053,36357.0
2022-02-25 12:30:00,144.44,144.59,144.41,144.52,48724.0,132.4053,132.5428,132.3778,132.4787,48724.0
2022-02-25 12:35:00,144.53,144.6,144.44,144.53,55543.0,132.4878,132.552,132.4053,132.4878,55543.0
2022-02-25 12:40:00,144.54,144.64,144.54,144.63,15585.0,132.497,132.5887,132.497,132.5795,15585.0
2022-02-25 12:45:00,144.64,144.69,144.61,144.64,27412.0,132.5887,132.6345,132.5612,132.5887,27412.0
2022-02-25 12:50:00,144.63,144.65,144.52,144.53,68287.0,132.5795,132.5978,132.4787,132.4878,68287.0
2022-02-25 12:55:00,144.56,144.57,144.35,144.45,58772.0,132.5153,132.5245,132.3228,132.4145,58772.0
2022-02-25 13:00:00,144.46,144.62,144.34,144.47,41999.0,132.4237,132.5703,132.3137,132.4328,41999.0
2022-02-25 13:05:00,144.43,144.44,144.32,144.36,11926.0,132.3962,132.4053,132.2953,132.332,11926.0
2022-02-25 13:10:00,144.37,144.41,144.19,144.41,25531.0,132.3412,132.3778,132.1762,132.3778,25531.0
2022-02-25 13:15:00,144.4,144.59,144.31,144.56,43962.0,132.3687,132.5428,132.2862,132.5153,43962.0
2022-02-25 13:20:00,144.56,144.58,144.42,144.47,31334.0,132.5153,132.5337,132.387,132.4328,31334.0
2022-02-25 13:25:00,144.49,144.72,144.49,144.66,45459.0,132.4512,132.662,132.4512,132.607,45459.0
2022-02-25 13:30:00,144.66,144.76,144.64,144.71,13104.0,132.607,132.6987,132.5887,132.6528,13104.0
2022-02-25 13:35:00,144.69,144.69,144.47,144.58,78420.0,132.6345,132.6345,132.4328,132.5337,78420.0
2022-02-25 13:40:00,144.59,144.89,144.59,144.89,13327.0,132.5428,132.8178,132.5428,132.8178,13327.0
2022-02-25 13:45:00,144.89,144.97,144.86,144.97,35187.0,132.8178,132.8912,132.7903,132.8912,35187.0
2022-02-25 13:50:00,144.95,144.98,144.85,144.85,30849.0,132.8728,132.9003,132.7812,132.7812,30849.0
2022-02-25 13:55:00,144.74,144.75,144.56,144.63,58234.0,132.6803,132.6895,132.5153,132.5795,58234.0
2022-02-25 14:00:00,144.62,144.79,144.41,144.72,54734.0,132.5703,132.7262,132.3778,132.662,54734.0
2022-02-25 14:05:00,144.7,144.7,144.58,144.64,24255.0,132.6437,132.6437,132.5337,132.5887,24255.0
2022-02-25 14:10:00,144.65,144.68,144.5,144.6,34035.0,132.5978,132.6253,132.4603,132.552,34035.0
2022-02-25 14:15:00,144.62,144.65,144.54,144.55,20936.0,132.5703,132.5978,132.497,132.5062,20936.0
2022-02-25 14:20:00,144.53,144.78,144.53,144.77,35724.0,132.4878,132.717,132.4878,132.7078,35724.0
2022-02-25 14:25:00,144.75,144.8,144.67,144.72,61317.0,132.6895,132.7353,132.6162,132.662,61317.0
2022-02-25 14:30:00,144.73,144.8,144.37,144.42,39765.0,132.6712,132.7353,132.3412,132.387,39765.0
2022-02-25 14:35:00,144.46,144.59,144.38,144.39,47295.0,132.4237,132.5428,132.3503,132.3595,47295.0
2022-02-25 14:40:00,144.38,144.47,144.23,144.45,33320.0,132.3503,132.4328,132.2128,132.4145,33320.0
2022-02-25 14:45:00,144.37,144.48,144.32,144.33,26281.0,132.3412,132.442,132.2953,132.3045,26281.0
2022-02-25 14:50:00,144.29,144.34,144.07,144.19,33560.0,132.2678,132.3137,132.0662,132.1762,33560.0
2022-02-25 14:55:00,144.17,144.48,144.17,144.33,26216.0,132.1578,132.442,132.1578,132.3045,26216.0
2022-02-25 15:00:00,144.31,144.31,144.08,144.12,18626.0,132.2862,132.2862,132.0753,132.112,18626.0
2022-02-25 15:05:00,144.13,144.32,144.11,144.31,30531.0,132.1212,132.2953,132.1028,132.2862,30531.0
2022-02-25 15:10:00,144.31,144.35,144.14,144.32,26389.0,132.2862,132.3228,132.1303,132.2953,26389.0
2022-02-25 15:15:00,144.33,144.49,144.28,144.47,56808.0,132.3045,132.4512,132.2587,132.4328,56808.0
2022-02-25 15:20:00,144.47,144.67,144.44,144.58,36077.0,132.4328,132.6162,132.4053,132.5337,36077.0
2022-02-25 15:25:00,144.57,144.6,144.4,144.43,32138.0,132.5245,132.552,132.3687,132.3962,32138.0
2022-02-25 15:30:00,144.44,144.61,144.33,144.33,39454.0,132.4053,132.5612,132.3045,132.3045,39454.0
2022-02-25 15:35:00,144.31,144.43,144.18,144.4,32989.0,132.2862,132.3962,132.167,132.3687,32989.0
2022-02-25 15:40:00,144.4,144.65,144.34,144.46,71327.0,132.3687,132.5978,132.3137,132.4237,71327.0
2022-02-25 15:45:00,144.47,144.64,144.4,144.47,72289.0,132.4328,132.5887,132.3687,132.4328,72289.0
2022-02-25 15:50:00,144.47,144.75,144.46,144.55,60766.0,132.4328,132.6895,132.4237,132.5062,60766.0
2022-02-25 15:55:00,144.55,144.69,144.48,144.65,63997.0,132.5062,132.6345,132.442,132.5978,63997.0
2022-02-28 09:30:00,142.3,142.7,142.3,142.42,144556.0,130.4436,130.8103,130.4436,130.5536,144556.0
2022-02-28 09:35:00,142.43,143.28,142.4,143.24,103048.0,130.5628,131.342,130.5353,131.3053,103048.0
2022-02-28 09:40:00,143.23,143.23,142.77,143.14,91235.0,131.2962,131.2962,130.8745,131.2137,91235.0
2022-02-28 09:45:00,143.15,143.28,142.82,143.04,84505.0,131.2228,131.342,130.9203,131.122,84505.0
2022-02-28 09:50:00,143.05,143.29,142.97,143.0,41134.0,131.1312,131.3512,131.0578,131.0853,41134.0
2022-02-28 09:55:00,142.99,143.13,142.82,143.02,37315.0,131.0762,131.2045,130.9203,131.1037,37315.0
2022-02-28 10:00:00,143.03,143.09,142.86,142.95,24815.0,131.1128,131.1678,130.957,131.0395,24815.0
2022-02-28 10:05:00,142.99,143.07,142.79,142.85,37979.0,131.0762,131.1495,130.8928,130.9478,37979.0
2022-02-28 10:10:00,142.88,143.02,142.85,142.9,44693.0,130.9753,131.1037,130.9478,130.9937,44693.0
2022-02-28 10:15:00,142.87,142.95,142.64,142.7,53565.0,130.9662,131.0395,130.7553,130.8103,53565.0
2022-02-28 10:20:00,142.73,142.99,142.68,142.91,80858.0,130.8378,131.0762,130.792,131.0028,80858.0
2022-02-28 10:25:00,142.88,143.01,142.75,142.82,52165.0,130.9753,131.0945,130.8561,130.9203,52165.0
2022-02-28 10:30:00,142.82,143.21,142.77,142.96,47189.0,130.9203,131.2778,130.8745,131.0487,47189.0
2022-02-28 10:35:00,142.97,143.34,142.93,143.31,48130.0,131.0578,131.397,131.0212,131.3695,48130.0
2022-02-28 10:40:00,143.31,143.48,143.27,143.38,460562.0,131.3695,131.5253,131.3328,131.4337,460562.0
2022-02-28 10:45:00,143.41,143.42,143.25,143.3,20288.0,131.4612,131.4703,131.3145,131.3603,20288.0
2022-02-28 10:50:00,143.28,143.41,143.2,143.3,47874.0,131.342,131.4612,131.2687,131.3603,47874.0
2022-02-28 10:55:00,143.35,143.5,143.33,143.48,65008.0,131.4062,131.5437,131.3878,131.5253,65008.0
2022-02-28 11:00:00,143.52,143.67,143.45,143.6,22637.0,131.562,131.6995,131.4978,131.6353,22637.0
2022-02-28 11:05:00,143.57,143.59,143.48,143.59,35729.0,131.6078,131.6262,131.5253,131.6262,35729.0
2022-02-28 11:10:00,143.58,143.72,143.45,143.57,47640.0,131.617,131.7453,131.4978,131.6078,47640.0
2022-02-28 11:15:00,143.58,143.83,143.58,143.73,24649.0,131.617,131.8462,131.617,131.7545,24649.0
2022-02-28 11:20:00,143.73,144.0,143.73,144.0,30531.0,131.7545,132.002,131.7545,132.002,30531.0
2022-02-28 11:25:00,143.97,144.17,143.91,144.1,30187.0,131.9745,132.1578,131.9195,132.0937,30187.0
2022-02-28 11:30:00,144.11,144.23,144.04,144.04,40540.0,132.1028,132.2128,132.0387,132.0387,40540.0
2022-02-28 11:35:00,144.01,144.11,143.82,143.85,34395.0,132.0112,132.1028,131.837,131.8645,34395.0
2022-02-28 11:40:00,143.86,143.96,143.75,143.93,26976.0,131.8737,131.9653,131.7728,131.9378,26976.0
2022-02-28 11:45:00,143.9,143.9,143.6,143.67,39365.0,131.9103,131.9103,131.6353,131.6995,39365.0
2022-02-28 11:50:00,143.72,143.82,143.6,143.82,17792.0,131.7453,131.837,131.6353,131.837,17792.0
2022-02-28 11:55:00,143.82,144.06,143.82,144.03,21106.0,131.837,132.057,131.837,132.0295,21106.0
2022-02-28 12:00:00,144.01,144.11,143.98,143.99,26528.0,132.0112,132.1028,131.9837,131.9928,26528.0
2022-02-28 12:05:00,143.99,144.03,143.53,143.57,50804.0,131.9928,132.0295,131.5712,131.6078,50804.0
2022-02-28 12:10:00,143.57,143.57,143.33,143.4,31804.0,131.6078,131.6078,131.3878,131.452,31804.0
2022-02-28 12:15:00,143.4,143.44,143.23,143.43,31830.0,131.452,131.4887,131.2962,131.4795,31830.0
2022-02-28 12:20:00,143.41,143.48,143.23,143.29,49998.0,131.4612,131.5253,131.2962,131.3512,49998.0
2022-02-28 12:25:00,143.32,143.42,143.3,143.35,32458.0,131.3787,131.4703,131.3603,131.4062,32458.0
2022-02-28 12:30:00,143.35,143.4,143.14,143.17,27107.0,131.4062,131.452,131.2137,131.2412,27107.0
2022-02-28 12:35:00,143.19,143.26,143.09,143.13,61350.0,131.2595,131.3237,131.1678,131.2045,61350.0
2022-02-28 12:40:00,143.13,143.2,142.96,142.96,61510.0,131.2045,131.2687,131.0487,131.0487,61510.0
2022-02-28 12:45:00,142.95,143.01,142.84,142.98,54364.0,131.0395,131.0945,130.9387,131.067,54364.0
2022-02-28 12:50:00,142.98,143.04,142.79,142.92,41984.0,131.067,131.122,130.8928,131.012,41984.0
2022-02-28 12:55:00,142.92,143.03,142.82,143.0,20872.0,131.012,131.1128,130.9203,131.0853,20872.0
2022-02-28 13:00:00,142.99,143.26,142.97,143.21,65784.0,131.0762,131.3237,131.0578,131.2778,65784.0
2022-02-28 13:05:00,143.23,143.42,143.15,143.38,25591.0,131.2962,131.4703,131.2228,131.4337,25591.0
2022-02-28 13:10:00,143.38,143.5,143.31,143.41,34751.0,131.4337,131.5437,131.3695,131.4612,34751.0
2022-02-28 13:15:00,143.43,143.44,143.04,143.09,40615.0,131.4795,131.4887,131.122,131.1678,40615.0
2022-02-28 13:20:00,143.06,143.06,142.82,142.88,39799.0,131.1403,131.1403,130.9203,130.9753,39799.0
2022-02-28 13:25:00,142.87,143.15,142.85,143.05,38784.0,130.9662,131.2228,130.9478,131.1312,38784.0
2022-02-28 13:30:00,143.03,143.1,142.84,142.94,61178.0,131.1128,131.177,130.9387,131.0303,61178.0
2022-02-28 13:35:00,142.98,143.11,142.85,143.07,50177.0,131.067,131.1862,130.9478,131.1495,50177.0
2022-02-28 13:40:00,143.07,143.23,143.02,143.05,22881.0,131.1495,131.2962,131.1037,131.1312,22881.0
2022-02-28 13:45:00,143.06,143.1,142.86,143.09,28768.0,131.1403,131.177,130.957,131.1678,28768.0
2022-02-28 13:50:00,143.1,143.37,143.1,143.32,41802.0,131.177,131.4245,131.177,131.3787,41802.0
2022-02-28 13:55:00,143.29,143.34,143.19,143.29,27360.0,131.3512,131.397,131.2595,131.3512,27360.0
2022-02-28 14:00:00,143.28,143.28,142.61,142.64,54818.0,131.342,131.342,130.7278,130.7553,54818.0
2022-02-28 14:05:00,142.63,142.69,142.35,142.35,203075.0,130.7461,130.8011,130.4895,130.4895,203075.0
2022-02-28 14:10:00,142.34,142.41,142.17,142.41,36604.0,130.4803,130.5445,130.3245,130.5445,36604.0
2022-02-28 14:15:00,142.37,142.55,142.27,142.55,35215.0,130.5078,130.6728,130.4161,130.6728,35215.0
2022-02-28 14:20:00,142.56,142.58,142.32,142.35,52261.0,130.682,130.7003,130.462,130.4895,52261.0
2022-02-28 14:25:00,142.38,142.48,142.28,142.35,30322.0,130.517,130.6086,130.4253,130.4895,30322.0
2022-02-28 14:30:00,142.36,142.44,142.2,142.37,81991.0,130.4986,130.572,130.352,130.5078,81991.0
2022-02-28 14:35:00,142.35,142.64,142.35,142.47,40313.0,130.4895,130.7553,130.4895,130.5995,40313.0
2022-02-28 14:40:00,142.46,142.89,142.42,142.82,44237.0,130.5903,130.9845,130.5536,130.9203,44237.0
2022-02-28 14:45:00,142.84,142.86,142.63,142.74,42381.0,130.9387,130.957,130.7461,130.847,42381.0
2022-02-28 14:50:00,142.73,142.82,142.69,142.81,31578.0,130.8378,130.9203,130.8011,130.9111,31578.0
2022-02-28 14:55:00,142.8,142.98,142.79,142.85,38278.0,130.902,131.067,130.8928,130.9478,38278.0
2022-02-28 15:00:00,142.84,142.92,142.76,142.79,39825.0,130.9387,131.012,130.8653,130.8928,39825.0
2022-02-28 15:05:00,142.79,142.91,142.54,142.87,40478.0,130.8928,131.0028,130.6636,130.9662,40478.0
2022-02-28 15:10:00,142.85,142.86,142.64,142.73,39417.0,130.9478,130.957,130.7553,130.8378,39417.0
2022-02-28 15:15:00,142.74,142.97,142.71,142.91,51233.0,130.847,131.0578,130.8195,131.0028,51233.0
2022-02-28 15:20:00,142.92,143.22,142.9,143.12,60362.0,131.012,131.287,130.9937,131.1953,60362.0
2022-02-28 15:25:00,143.11,143.23,143.0,143.05,85861.0,131.1862,131.2962,131.0853,131.1312,85861.0
2022-02-28 15:30:00,143.02,143.02,142.7,142.71,93968.0,131.1037,131.1037,130.8103,130.8195,93968.0
2022-02-28 15:35:00,142.71,142.74,142.52,142.66,86706.0,130.8195,130.847,130.6453,130.7736,86706.0
2022-02-28 15:40:00,142.66,143.2,142.66,143.15,54322.0,130.7736,131.2687,130.7736,131.2228,54322.0
2022-02-28 15:45:00,143.17,143.56,143.17,143.48,136258.0,131.2412,131.5987,131.2412,131.5253,136258.0
2022-02-28 15:50:00,143.47,143.77,143.43,143.64,116618.0,131.5162,131.7912,131.4795,131.672,116618.0
2022-02-28 15:55:00,143.65,143.98,143.65,143.85,195117.0,131.6812,131.9837,131.6812,131.8645,195117.0
2022-03-01 09:30:00,143.25,143.79,143.25,143.79,64728.0,131.3145,131.8095,131.3145,131.8095,64728.0
2022-03-01 09:35:00,143.81,144.08,143.77,143.85,34854.0,131.8278,132.0753,131.7912,131.8645,34854.0
2022-03-01 09:40:00,143.9,143.92,143.6,143.78,28876.0,131.9103,131.9287,131.6353,131.8003,28876.0
2022-03-01 09:45:00,143.83,143.9,143.51,143.8,38983.0,131.8462,131.9103,131.5528,131.8187,38983.0
2022-03-01 09:50:00,143.82,143.82,143.11,143.13,30048.0,131.837,131.837,131.1862,131.2045,30048.0
2022-03-01 09:55:00,143.2,143.27,142.92,143.0,42283.0,131.2687,131.3328,131.012,131.0853,42283.0
2022-03-01 10:00:00,143.04,143.39,142.94,143.06,36742.0,131.122,131.4428,131.0303,131.1403,36742.0
2022-03-01 10:05:00,143.03,143.13,142.75,142.75,55733.0,131.1128,131.2045,130.8561,130.8561,55733.0
2022-03-01 10:10:00,142.73,142.79,142.64,142.67,32879.0,130.8378,130.8928,130.7553,130.7828,32879.0
2022-03-01 10:15:00,142.6,142.83,142.57,142.71,23934.0,130.7186,130.9295,130.6911,130.8195,23934.0
2022-03-01 10:20:00,142.78,142.89,142.43,142.51,28802.0,130.8836,130.9845,130.5628,130.6361,28802.0
2022-03-01 10:25:00,142.54,142.63,142.35,142.57,18818.0,130.6636,130.7461,130.4895,130.6911,18818.0
2022-03-01 10:30:00,142.6,142.67,142.33,142.34,28008.0,130.7186,130.7828,130.4711,130.4803,28008.0
2022-03-01 10:35:00,142.36,142.49,142.21,142.21,33515.0,130.4986,130.6178,130.3611,130.3611,33515.0
2022-03-01 10:40:00,142.18,142.19,141.97,142.03,91936.0,130.3336,130.3428,130.1411,130.1961,91936.0
2022-03-01 10:45:00,142.04,142.2,141.9,142.18,30475.0,130.2053,130.352,130.077,130.3336,30475.0
2022-03-01 10:50:00,142.18,142.43,142.17,142.36,17717.0,130.3336,130.5628,130.3245,130.4986,17717.0
2022-03-01 10:55:00,142.34,142.34,142.1,142.11,27252.0,130.4803,130.4803,130.2603,130.2695,27252.0
2022-03-01 11:00:00,142.1,142.53,142.08,142.46,15108.0,130.2603,130.6545,130.242,130.5903,15108.0
2022-03-01 11:05:00,142.48,142.49,142.17,142.21,23042.0,130.6086,130.6178,130.3245,130.3611,23042.0
2022-03-01 11:10:00,142.24,142.51,142.22,142.44,44761.0,130.3886,130.6361,130.3703,130.572,44761.0
2022-03-01 11:15:00,142.46,142.48,142.14,142.15,25320.0,130.5903,130.6086,130.297,130.3061,25320.0
2022-03-01 11:20:00,142.1,142.32,142.07,142.29,722676.0,130.2603,130.462,130.2328,130.4345,722676.0
2022-03-01 11:25:00,142.27,142.28,142.09,142.24,26347.0,130.4161,130.4253,130.2511,130.3886,26347.0
2022-03-01 11:30:00,142.24,142.25,141.77,141.78,44030.0,130.3886,130.3978,129.9578,129.967,44030.0
2022-03-01 11:35:00,141.82,141.86,141.68,141.78,35788.0,130.0036,130.0403,129.8753,129.967,35788.0
2022-03-01 11:40:00,141.81,141.87,141.65,141.69,71077.0,129.9945,130.0495,129.8478,129.8845,71077.0
2022-03-01 11:45:00,141.66,141.66,141.22,141.32,49939.0,129.857,129.857,129.4536,129.5453,49939.0
2022-03-01 11:50:00,141.32,141.38,141.17,141.29,18590.0,129.5453,129.6003,129.4078,129.5178,18590.0
2022-03-01 11:55:00,141.27,141.31,141.06,141.31,44910.0,129.4995,129.5361,129.307,129.5361,44910.0
2022-03-01 12:00:00,141.24,141.28,141.06,141.07,64610.0,129.472,129.5086,129.307,129.3161,64610.0
2022-03-01 12:05:00,141.11,141.16,141.01,141.05,31039.0,129.3528,129.3986,129.2611,129.2978,31039.0
2022-03-01 12:10:00,141.06,141.2,140.85,141.18,40334.0,129.307,129.4353,129.1145,129.417,40334.0
2022-03-01 12:15:00,141.16,141.45,141.07,141.38,31375.0,129.3986,129.6645,129.3161,129.6003,31375.0
2022-03-01 12:20:00,141.39,141.41,141.19,141.27,10666.0,129.6095,129.6278,129.4261,129.4995,10666.0
2022-03-01 12:25:00,141.25,141.42,141.23,141.39,13090.0,129.4811,129.637,129.4628,129.6095,13090.0
2022-03-01 12:30:00,141.36,141.59,141.32,141.49,20787.0,129.582,129.7928,129.5453,129.7011,20787.0
2022-03-01 12:35:00,141.51,141.53,141.35,141.39,18525.0,129.7195,129.7378,129.5728,129.6095,18525.0
2022-03-01 12:40:00,141.42,141.61,141.39,141.61,16700.0,129.637,129.8111,129.6095,129.8111,16700.0
2022-03-01 12:45:00,141.61,141.71,141.45,141.65,18366.0,129.8111,129.9028,129.6645,129.8478,18366.0
2022-03-01 12:50:00,141.65,141.73,141.54,141.62,22119.0,129.8478,129.9211,129.747,129.8203,22119.0
2022-03-01 12:55:00,141.62,141.74,141.53,141.7,17843.0,129.8203,129.9303,129.7378,129.8936,17843.0
2022-03-01 13:00:00,141.66,141.86,141.64,141.72,23039.0,129.857,130.0403,129.8386,129.912,23039.0
2022-03-01 13:05:00,141.7,141.73,141.46,141.58,81421.0,129.8936,129.9211,129.6736,129.7836,81421.0
2022-03-01 13:10:00,141.58,141.58,141.25,141.36,101763.0,129.7836,129.7836,129.4811,129.582,101763.0
2022-03-01 13:15:00,141.38,141.4,141.27,141.3,69470.0,129.6003,129.6186,129.4995,129.527,69470.0
2022-03-01 13:20:00,141.3,141.37,141.1,141.11,29146.0,129.527,129.5911,129.3436,129.3528,29146.0
2022-03-01 13:25:00,141.12,141.12,140.89,140.91,22176.0,129.362,129.362,129.1511,129.1695,22176.0
2022-03-01 13:30:00,140.89,141.01,140.79,140.91,34415.0,129.1511,129.2611,129.0595,129.1695,34415.0
2022-03-01 13:35:00,140.87,141.12,140.82,141.12,52876.0,129.1328,129.362,129.087,129.362,52876.0
2022-03-01 13:40:00,141.11,141.13,140.98,141.05,21788.0,129.3528,129.3711,129.2336,129.2978,21788.0
2022-03-01 13:45:00,141.01,141.19,140.91,141.02,32249.0,129.2611,129.4261,129.1695,129.2703,32249.0
2022-03-01 13:50:00,141.01,141.14,140.99,141.1,25377.0,129.2611,129.3803,129.2428,129.3436,25377.0
2022-03-01 13:55:00,141.08,141.24,141.03,141.14,18964.0,129.3253,129.472,129.2795,129.3803,18964.0
2022-03-01 14:00:00,141.15,141.16,140.91,141.07,64941.0,129.3895,129.3986,129.1695,129.3161,64941.0
2022-03-01 14:05:00,141.04,141.2,141.01,141.06,23755.0,129.2886,129.4353,129.2611,129.307,23755.0
2022-03-01 14:10:00,141.05,141.08,140.93,141.06,29719.0,129.2978,129.3253,129.1878,129.307,29719.0
2022-03-01 14:15:00,141.05,141.24,140.82,141.24,42165.0,129.2978,129.472,129.087,129.472,42165.0
2022-03-01 14:20:00,141.22,141.66,141.21,141.61,30625.0,129.4536,129.857,129.4445,129.8111,30625.0
2022-03-01 14:25:00,141.62,141.76,141.6,141.7,31450.0,129.8203,129.9486,129.802,129.8936,31450.0
2022-03-01 14:30:00,141.69,141.72,141.6,141.65,40709.0,129.8845,129.912,129.802,129.8478,40709.0
2022-03-01 14:35:00,141.67,141.98,141.63,141.95,24368.0,129.8661,130.1503,129.8295,130.1228,24368.0
2022-03-01 14:40:00,141.94,142.01,141.88,142.0,42549.0,130.1136,130.1778,130.0586,130.1686,42549.0
2022-03-01 14:45:00,141.98,142.03,141.76,141.82,30286.0,130.1503,130.1961,129.9486,130.0036,30286.0
2022-03-01 14:50:00,141.81,141.81,141.55,141.56,26427.0,129.9945,129.9945,129.7561,129.7653,26427.0
2022-03-01 14:55:00,141.59,141.69,141.5,141.61,31163.0,129.7928,129.8845,129.7103,129.8111,31163.0
2022-03-01 15:00:00,141.62,142.07,141.54,142.07,26993.0,129.8203,130.2328,129.747,130.2328,26993.0
2022-03-01 15:05:00,142.12,142.31,142.02,142.08,38168.0,130.2786,130.4528,130.187,130.242,38168.0
2022-03-01 15:10:00,142.12,142.12,141.81,141.97,39208.0,130.2786,130.2786,129.9945,130.1411,39208.0
2022-03-01 15:15:00,142.0,142.0,141.61,141.63,52667.0,130.1686,130.1686,129.8111,129.8295,52667.0
2022-03-01 15:20:00,141.66,141.74,141.58,141.71,40637.0,129.857,129.9303,129.7836,129.9028,40637.0
2022-03-01 15:25:00,141.7,141.79,141.55,141.58,38885.0,129.8936,129.9761,129.7561,129.7836,38885.0
2022-03-01 15:30:00,141.57,141.7,141.35,141.65,66627.0,129.7745,129.8936,129.5728,129.8478,66627.0
2022-03-01 15:35:00,141.6,141.73,141.53,141.61,36757.0,129.802,129.9211,129.7378,129.8111,36757.0
2022-03-01 15:40:00,141.6,141.78,141.4,141.41,51059.0,129.802,129.967,129.6186,129.6278,51059.0
2022-03-01 15:45:00,141.43,141.48,141.06,141.08,98096.0,129.6461,129.692,129.307,129.3253,98096.0
2022-03-01 15:50:00,141.05,141.53,140.91,141.48,80678.0,129.2978,129.7378,129.1695,129.692,80678.0
2022-03-01 15:55:00,141.46,141.76,141.3,141.63,67609.0,129.6736,129.9486,129.527,129.8295,67609.0
2022-03-02 09:30:00,142.6,142.85,142.43,142.85,142402.0,130.7186,130.9478,130.5628,130.9478,142402.0
2022-03-02 09:35:00,142.88,143.03,142.76,142.92,213190.0,130.9753,131.1128,130.8653,131.012,213190.0
2022-03-02 09:40:00,142.94,143.32,142.92,143.16,208430.0,131.0303,131.3787,131.012,131.232,208430.0
2022-03-02 09:45:00,143.17,143.44,143.12,143.29,55103.0,131.2412,131.4887,131.1953,131.3512,55103.0
2022-03-02 09:50:00,143.28,143.43,143.23,143.28,26700.0,131.342,131.4795,131.2962,131.342,26700.0
2022-03-02 09:55:00,143.33,143.4,143.03,143.26,28334.0,131.3878,131.452,131.1128,131.3237,28334.0
2022-03-02 10:00:00,143.3,143.66,143.3,143.66,23648.0,131.3603,131.6903,131.3603,131.6903,23648.0
2022-03-02 10:05:00,143.64,143.64,142.94,143.02,32143.0,131.672,131.672,131.0303,131.1037,32143.0
2022-03-02 10:10:00,143.03,143.16,142.92,143.02,45783.0,131.1128,131.232,131.012,131.1037,45783.0
2022-03-02 10:15:00,143.0,143.14,142.94,143.13,35433.0,131.0853,131.2137,131.0303,131.2045,35433.0
2022-03-02 10:20:00,143.12,143.31,143.12,143.27,21815.0,131.1953,131.3695,131.1953,131.3328,21815.0
2022-03-02 10:25:00,143.29,143.88,143.09,143.64,75331.0,131.3512,131.892,131.1678,131.672,75331.0
2022-03-02 10:30:00,143.61,143.8,143.26,143.64,44703.0,131.6445,131.8187,131.3237,131.672,44703.0
2022-03-02 10:35:00,143.64,144.04,143.58,143.9,48621.0,131.672,132.0387,131.617,131.9103,48621.0
2022-03-02 10:40:00,143.91,143.95,143.74,143.8,20287.0,131.9195,131.9562,131.7637,131.8187,20287.0
2022-03-02 10:45:00,143.82,143.96,143.67,143.91,29953.0,131.837,131.9653,131.6995,131.9195,29953.0
2022-03-02 10:50:00,143.91,143.94,143.49,143.51,31447.0,131.9195,131.947,131.5345,131.5528,31447.0
2022-03-02 10:55:00,143.54,143.94,143.54,143.94,16910.0,131.5803,131.947,131.5803,131.947,16910.0
2022-03-02 11:00:00,143.93,144.4,143.75,144.27,38755.0,131.9378,132.3687,131.7728,132.2495,38755.0
2022-03-02 11:05:00,144.31,144.43,144.06,144.35,31007.0,132.2862,132.3962,132.057,132.3228,31007.0
2022-03-02 11:10:00,144.35,144.4,144.24,144.37,13632.0,132.3228,132.3687,132.222,132.3412,13632.0
2022-03-02 11:15:00,144.39,144.43,144.18,144.19,26440.0,132.3595,132.3962,132.167,132.1762,26440.0
2022-03-02 11:20:00,144.21,144.34,144.08,144.22,18116.0,132.1945,132.3137,132.0753,132.2037,18116.0
2022-03-02 11:25:00,144.23,144.53,144.23,144.34,11898.0,132.2128,132.4878,132.2128,132.3137,11898.0
2022-03-02 11:30:00,144.37,144.79,144.37,144.67,24478.0,132.3412,132.7262,132.3412,132.6162,24478.0
2022-03-02 11:35:00,144.61,144.63,144.32,144.5,24569.0,132.5612,132.5795,132.2953,132.4603,24569.0
2022-03-02 11:40:00,144.53,144.62,144.35,144.36,10980.0,132.4878,132.5703,132.3228,132.332,10980.0
2022-03-02 11:45:00,144.3,144.5,144.3,144.37,14304.0,132.277,132.4603,132.277,132.3412,14304.0
2022-03-02 11:50:00,144.35,144.55,144.33,144.47,15356.0,132.3228,132.5062,132.3045,132.4328,15356.0
2022-03-02 11:55:00,144.45,144.64,144.45,144.63,11177.0,132.4145,132.5887,132.4145,132.5795,11177.0
2022-03-02 12:00:00,144.62,144.7,144.53,144.6,24955.0,132.5703,132.6437,132.4878,132.552,24955.0
2022-03-02 12:05:00,144.6,144.67,144.44,144.65,23269.0,132.552,132.6162,132.4053,132.5978,23269.0
2022-03-02 12:10:00,144.65,144.81,144.57,144.66,27977.0,132.5978,132.7445,132.5245,132.607,27977.0
2022-03-02 12:15:00,144.61,144.71,144.53,144.66,14277.0,132.5612,132.6528,132.4878,132.607,14277.0
2022-03-02 12:20:00,144.66,144.7,144.53,144.55,13325.0,132.607,132.6437,132.4878,132.5062,13325.0
2022-03-02 12:25:00,144.56,144.78,144.41,144.75,21628.0,132.5153,132.717,132.3778,132.6895,21628.0
2022-03-02 12:30:00,144.76,144.89,144.75,144.87,13926.0,132.6987,132.8178,132.6895,132.7995,13926.0
2022-03-02 12:35:00,144.84,144.96,144.78,144.91,15966.0,132.772,132.882,132.717,132.8362,15966.0
2022-03-02 12:40:00,144.9,144.92,144.81,144.87,39512.0,132.827,132.8453,132.7445,132.7995,39512.0
2022-03-02 12:45:00,144.88,144.89,144.72,144.84,20888.0,132.8087,132.8178,132.662,132.772,20888.0
2022-03-02 12:50:00,144.79,144.9,144.68,144.87,26110.0,132.7262,132.827,132.6253,132.7995,26110.0
2022-03-02 12:55:00,144.87,144.91,144.77,144.91,21032.0,132.7995,132.8362,132.7078,132.8362,21032.0
2022-03-02 13:00:00,144.92,145.12,144.91,145.09,29673.0,132.8453,133.0287,132.8362,133.0012,29673.0
2022-03-02 13:05:00,145.13,145.13,145.02,145.03,13801.0,133.0378,133.0378,132.937,132.9462,13801.0
2022-03-02 13:10:00,145.02,145.09,144.9,144.96,20130.0,132.937,133.0012,132.827,132.882,20130.0
2022-03-02 13:15:00,144.98,145.0,144.88,144.9,16440.0,132.9003,132.9187,132.8087,132.827,16440.0
2022-03-02 13:20:00,144.92,145.0,144.88,144.88,9070.0,132.8453,132.9187,132.8087,132.8087,9070.0
2022-03-02 13:25:00,144.86,144.99,144.85,144.93,9001.0,132.7903,132.9095,132.7812,132.8545,9001.0
2022-03-02 13:30:00,144.93,145.19,144.93,145.15,20510.0,132.8545,133.0928,132.8545,133.0562,20510.0
2022-03-02 13:35:00,145.17,145.2,145.1,145.19,46376.0,133.0745,133.102,133.0103,133.0928,46376.0
2022-03-02 13:40:00,145.17,145.17,145.01,145.14,24088.0,133.0745,133.0745,132.9278,133.047,24088.0
2022-03-02 13:45:00,145.14,145.14,145.0,145.04,15973.0,133.047,133.047,132.9187,132.9553,15973.0
2022-03-02 13:50:00,145.07,145.15,145.07,145.11,9999.0,132.9828,133.0562,132.9828,133.0195,9999.0
2022-03-02 13:55:00,145.12,145.22,145.05,145.13,20894.0,133.0287,133.1203,132.9645,133.0378,20894.0
2022-03-02 14:00:00,145.14,145.18,145.03,145.16,24347.0,133.047,133.0837,132.9462,133.0653,24347.0
2022-03-02 14:05:00,145.19,145.23,145.14,145.15,18506.0,133.0928,133.1295,133.047,133.0562,18506.0
2022-03-02 14:10:00,145.15,145.22,145.06,145.06,16275.0,133.0562,133.1203,132.9737,132.9737,16275.0
2022-03-02 14:15:00,145.09,145.12,145.02,145.03,31728.0,133.0012,133.0287,132.937,132.9462,31728.0
2022-03-02 14:20:00,145.06,145.13,144.86,144.9,47547.0,132.9737,133.0378,132.7903,132.827,47547.0
2022-03-02 14:25:00,144.91,144.91,144.74,144.88,18997.0,132.8362,132.8362,132.6803,132.8087,18997.0
2022-03-02 14:30:00,144.88,144.94,144.76,144.94,12814.0,132.8087,132.8637,132.6987,132.8637,12814.0
2022-03-02 14:35:00,144.94,145.0,144.9,144.99,8784.0,132.8637,132.9187,132.827,132.9095,8784.0
2022-03-02 14:40:00,145.01,145.07,144.99,145.07,26577.0,132.9278,132.9828,132.9095,132.9828,26577.0
2022-03-02 14:45:00,145.07,145.07,144.81,144.89,54933.0,132.9828,132.9828,132.7445,132.8178,54933.0
2022-03-02 14:50:00,144.9,145.03,144.62,144.68,28087.0,132.827,132.9462,132.5703,132.6253,28087.0
2022-03-02 14:55:00,144.69,144.76,144.53,144.63,24425.0,132.6345,132.6987,132.4878,132.5795,24425.0
2022-03-02 15:00:00,144.61,144.88,144.58,144.82,27112.0,132.5612,132.8087,132.5337,132.7537,27112.0
2022-03-02 15:05:00,144.81,144.86,144.66,144.71,28660.0,132.7445,132.7903,132.607,132.6528,28660.0
2022-03-02 15:10:00,144.72,144.79,144.55,144.61,33909.0,132.662,132.7262,132.5062,132.5612,33909.0
2022-03-02 15:15:00,144.61,144.73,144.48,144.71,29600.0,132.5612,132.6712,132.442,132.6528,29600.0
2022-03-02 15:20:00,144.68,144.8,144.54,144.72,34495.0,132.6253,132.7353,132.497,132.662,34495.0
2022-03-02 15:25:00,144.72,144.88,144.7,144.87,23625.0,132.662,132.8087,132.6437,132.7995,23625.0
2022-03-02 15:30:00,144.87,144.98,144.83,144.92,31105.0,132.7995,132.9003,132.7628,132.8453,31105.0
2022-03-02 15:35:00,144.93,145.01,144.86,144.86,57952.0,132.8545,132.9278,132.7903,132.7903,57952.0
2022-03-02 15:40:00,144.88,144.95,144.77,144.83,49548.0,132.8087,132.8728,132.7078,132.7628,49548.0
2022-03-02 15:45:00,144.83,145.03,144.83,144.99,60659.0,132.7628,132.9462,132.7628,132.9095,60659.0
2022-03-02 15:50:00,144.99,145.13,144.86,144.89,70073.0,132.9095,133.0378,132.7903,132.8178,70073.0
2022-03-02 15:55:00,144.88,144.88,144.46,144.59,134142.0,132.8087,132.8087,132.4237,132.5428,134142.0
2022-03-03 09:30:00,145.12,145.57,145.08,145.15,83641.0,133.0287,133.4412,132.992,133.0562,83641.0
2022-03-03 09:35:00,145.12,145.3,145.05,145.25,72750.0,133.0287,133.1937,132.9645,133.1479,72750.0
2022-03-03 09:40:00,145.26,145.71,145.24,145.61,48010.0,133.157,133.5695,133.1387,133.4779,48010.0
2022-03-03 09:45:00,145.62,145.87,145.36,145.51,39067.0,133.487,133.7162,133.2487,133.3862,39067.0
2022-03-03 09:50:00,145.5,145.58,145.22,145.29,18702.0,133.377,133.4504,133.1203,133.1845,18702.0
2022-03-03 09:55:00,145.31,145.59,145.26,145.42,18944.0,133.2029,133.4595,133.157,133.3037,18944.0
2022-03-03 10:00:00,145.43,145.55,145.24,145.24,29130.0,133.3129,133.4229,133.1387,133.1387,29130.0
2022-03-03 10:05:00,145.16,145.33,145.11,145.33,48188.0,133.0653,133.2212,133.0195,133.2212,48188.0
2022-03-03 10:10:00,145.31,145.45,145.21,145.41,40621.0,133.2029,133.3312,133.1112,133.2945,40621.0
2022-03-03 10:15:00,145.38,145.48,145.25,145.41,19102.0,133.267,133.3587,133.1479,133.2945,19102.0
2022-03-03 10:20:00,145.4,145.43,145.16,145.17,24442.0,133.2854,133.3129,133.0653,133.0745,24442.0
2022-03-03 10:25:00,145.18,145.32,145.09,145.26,14092.0,133.0837,133.212,133.0012,133.157,14092.0
2022-03-03 10:30:00,145.29,145.36,145.07,145.09,21400.0,133.1845,133.2487,132.9828,133.0012,21400.0
2022-03-03 10:35:00,145.09,145.25,144.83,144.83,65192.0,133.0012,133.1479,132.7628,132.7628,65192.0
2022-03-03 10:40:00,144.83,144.89,144.58,144.66,29853.0,132.7628,132.8178,132.5337,132.607,29853.0
2022-03-03 10:45:00,144.65,144.76,144.57,144.75,11342.0,132.5978,132.6987,132.5245,132.6895,11342.0
2022-03-03 10:50:00,144.72,144.73,144.5,144.52,17836.0,132.662,132.6712,132.4603,132.4787,17836.0
2022-03-03 10:55:00,144.5,144.55,144.33,144.37,17929.0,132.4603,132.5062,132.3045,132.3412,17929.0
2022-03-03 11:00:00,144.39,144.45,144.29,144.38,22657.0,132.3595,132.4145,132.2678,132.3503,22657.0
2022-03-03 11:05:00,144.4,144.48,144.22,144.35,65784.0,132.3687,132.442,132.2037,132.3228,65784.0
2022-03-03 11:10:00,144.32,144.33,144.03,144.03,18262.0,132.2953,132.3045,132.0295,132.0295,18262.0
2022-03-03 11:15:00,144.02,144.19,143.91,144.19,26374.0,132.0203,132.1762,131.9195,132.1762,26374.0
2022-03-03 11:20:00,144.22,144.41,144.22,144.37,17764.0,132.2037,132.3778,132.2037,132.3412,17764.0
2022-03-03 11:25:00,144.35,144.52,144.33,144.45,14348.0,132.3228,132.4787,132.3045,132.4145,14348.0
2022-03-03 11:30:00,144.47,144.51,144.39,144.5,19347.0,132.4328,132.4695,132.3595,132.4603,19347.0
2022-03-03 11:35:00,144.52,144.52,144.26,144.39,103068.0,132.4787,132.4787,132.2403,132.3595,103068.0
2022-03-03 11:40:00,144.39,144.66,144.38,144.61,12710.0,132.3595,132.607,132.3503,132.5612,12710.0
2022-03-03 11:45:00,144.58,144.66,144.48,144.52,9494.0,132.5337,132.607,132.442,132.4787,9494.0
2022-03-03 11:50:00,144.54,144.62,144.49,144.6,18408.0,132.497,132.5703,132.4512,132.552,18408.0
2022-03-03 11:55:00,144.57,144.8,144.35,144.62,38224.0,132.5245,132.7353,132.3228,132.5703,38224.0
2022-03-03 12:00:00,144.59,144.76,144.57,144.75,9904.0,132.5428,132.6987,132.5245,132.6895,9904.0
2022-03-03 12:05:00,144.74,144.93,144.72,144.92,77658.0,132.6803,132.8545,132.662,132.8453,77658.0
2022-03-03 12:10:00,144.89,145.04,144.86,144.89,67415.0,132.8178,132.9553,132.7903,132.8178,67415.0
2022-03-03 12:15:00,144.91,145.02,144.87,145.0,20035.0,132.8362,132.937,132.7995,132.9187,20035.0
2022-03-03 12:20:00,144.92,144.99,144.8,144.84,20100.0,132.8453,132.9095,132.7353,132.772,20100.0
2022-03-03 12:25:00,144.84,144.84,144.6,144.61,17700.0,132.772,132.772,132.552,132.5612,17700.0
2022-03-03 12:30:00,144.66,145.56,144.66,145.42,100489.0,132.607,133.432,132.607,133.3037,100489.0
2022-03-03 12:35:00,145.4,145.52,145.14,145.21,36920.0,133.2854,133.3954,133.047,133.1112,36920.0
2022-03-03 12:40:00,145.16,145.2,145.06,145.2,11097.0,133.0653,133.102,132.9737,133.102,11097.0
2022-03-03 12:45:00,145.2,145.3,145.05,145.21,18637.0,133.102,133.1937,132.9645,133.1112,18637.0
2022-03-03 12:50:00,145.21,145.21,145.07,145.14,22860.0,133.1112,133.1112,132.9828,133.047,22860.0
2022-03-03 12:55:00,145.11,145.34,145.11,145.3,68381.0,133.0195,133.2304,133.0195,133.1937,68381.0
2022-03-03 13:00:00,145.29,145.41,145.2,145.4,54012.0,133.1845,133.2945,133.102,133.2854,54012.0
2022-03-03 13:05:00,145.38,145.48,145.24,145.29,13773.0,133.267,133.3587,133.1387,133.1845,13773.0
2022-03-03 13:10:00,145.25,145.43,145.23,145.41,34014.0,133.1479,133.3129,133.1295,133.2945,34014.0
2022-03-03 13:15:00,145.42,145.57,145.41,145.51,10691.0,133.3037,133.4412,133.2945,133.3862,10691.0
2022-03-03 13:20:00,145.47,145.52,145.42,145.5,10612.0,133.3495,133.3954,133.3037,133.377,10612.0
2022-03-03 13:25:00,145.54,145.61,145.47,145.6,13939.0,133.4137,133.4779,133.3495,133.4687,13939.0
2022-03-03 13:30:00,145.54,145.54,145.25,145.27,21234.0,133.4137,133.4137,133.1479,133.1662,21234.0
2022-03-03 13:35:00,145.36,145.47,145.36,145.41,24685.0,133.2487,133.3495,133.2487,133.2945,24685.0
2022-03-03 13:40:00,145.41,145.43,145.32,145.41,9089.0,133.2945,133.3129,133.212,133.2945,9089.0
2022-03-03 13:45:00,145.44,145.49,145.32,145.48,33975.0,133.322,133.3679,133.212,133.3587,33975.0
2022-03-03 13:50:00,145.48,145.57,145.48,145.5,25647.0,133.3587,133.4412,133.3587,133.377,25647.0
2022-03-03 13:55:00,145.56,145.61,145.46,145.47,19051.0,133.432,133.4779,133.3404,133.3495,19051.0
2022-03-03 14:00:00,145.49,145.62,145.46,145.52,33259.0,133.3679,133.487,133.3404,133.3954,33259.0
2022-03-03 14:05:00,145.52,145.59,145.46,145.46,68809.0,133.3954,133.4595,133.3404,133.3404,68809.0
2022-03-03 14:10:00,145.49,145.84,145.41,145.8,30112.0,133.3679,133.6887,133.2945,133.652,30112.0
2022-03-03 14:15:00,145.79,145.85,145.72,145.73,36288.0,133.6429,133.6979,133.5787,133.5879,36288.0
2022-03-03 14:20:00,145.73,145.73,145.56,145.63,19261.0,133.5879,133.5879,133.432,133.4962,19261.0
2022-03-03 14:25:00,145.62,145.75,145.62,145.71,14830.0,133.487,133.6062,133.487,133.5695,14830.0
2022-03-03 14:30:00,145.7,145.71,145.55,145.58,18513.0,133.5604,133.5695,133.4229,133.4504,18513.0
2022-03-03 14:35:00,145.58,145.6,145.51,145.51,15974.0,133.4504,133.4687,133.3862,133.3862,15974.0
2022-03-03 14:40:00,145.53,145.59,145.35,145.38,46157.0,133.4045,133.4595,133.2395,133.267,46157.0
2022-03-03 14:45:00,145.39,145.4,145.14,145.15,20283.0,133.2762,133.2854,133.047,133.0562,20283.0
2022-03-03 14:50:00,145.14,145.16,144.94,145.01,27867.0,133.047,133.0653,132.8637,132.9278,27867.0
2022-03-03 14:55:00,145.03,145.07,144.95,145.05,21210.0,132.9462,132.9828,132.8728,132.9645,21210.0
2022-03-03 15:00:00,145.02,145.02,144.69,144.71,41245.0,132.937,132.937,132.6345,132.6528,41245.0
2022-03-03 15:05:00,144.71,144.85,144.61,144.72,28649.0,132.6528,132.7812,132.5612,132.662,28649.0
2022-03-03 15:10:00,144.7,144.86,144.68,144.86,23476.0,132.6437,132.7903,132.6253,132.7903,23476.0
2022-03-03 15:15:00,144.85,145.1,144.82,145.05,29040.0,132.7812,133.0103,132.7537,132.9645,29040.0
2022-03-03 15:20:00,145.02,145.09,144.88,145.01,21552.0,132.937,133.0012,132.8087,132.9278,21552.0
2022-03-03 15:25:00,145.03,145.26,145.03,145.25,14734.0,132.9462,133.157,132.9462,133.1479,14734.0
2022-03-03 15:30:00,145.22,145.24,144.89,144.91,26133.0,133.1203,133.1387,132.8178,132.8362,26133.0
2022-03-03 15:35:00,144.91,144.98,144.74,144.97,14371.0,132.8362,132.9003,132.6803,132.8912,14371.0
2022-03-03 15:40:00,144.95,144.95,144.64,144.64,22961.0,132.8728,132.8728,132.5887,132.5887,22961.0
2022-03-03 15:45:00,144.63,144.79,144.52,144.73,99539.0,132.5795,132.7262,132.4787,132.6712,99539.0
2022-03-03 15:50:00,144.72,144.98,144.53,144.85,64936.0,132.662,132.9003,132.4878,132.7812,64936.0
2022-03-03 15:55:00,144.86,144.99,144.68,144.97,64041.0,132.7903,132.9095,132.6253,132.8912,64041.0
2022-03-04 09:30:00,143.32,143.5,143.07,143.2,97865.0,131.3787,131.5437,131.1495,131.2687,97865.0
2022-03-04 09:35:00,143.16,143.6,143.16,143.37,92012.0,131.232,131.6353,131.232,131.4245,92012.0
2022-03-04 09:40:00,143.38,143.55,143.26,143.47,50445.0,131.4337,131.5895,131.3237,131.5162,50445.0
2022-03-04 09:45:00,143.51,143.54,143.13,143.13,38380.0,131.5528,131.5803,131.2045,131.2045,38380.0
2022-03-04 09:50:00,143.13,143.56,143.06,143.43,16888.0,131.2045,131.5987,131.1403,131.4795,16888.0
2022-03-04 09:55:00,143.41,143.83,143.3,143.76,25477.0,131.4612,131.8462,131.3603,131.782,25477.0
2022-03-04 10:00:00,143.76,143.93,143.58,143.58,31583.0,131.782,131.9378,131.617,131.617,31583.0
2022-03-04 10:05:00,143.57,143.64,143.31,143.35,15804.0,131.6078,131.672,131.3695,131.4062,15804.0
2022-03-04 10:10:00,143.37,143.43,143.11,143.12,84875.0,131.4245,131.4795,131.1862,131.1953,84875.0
2022-03-04 10:15:00,143.15,143.36,143.07,143.34,50891.0,131.2228,131.4153,131.1495,131.397,50891.0
2022-03-04 10:20:00,143.31,143.46,143.24,143.29,11108.0,131.3695,131.507,131.3053,131.3512,11108.0
2022-03-04 10:25:00,143.23,143.58,143.23,143.55,10485.0,131.2962,131.617,131.2962,131.5895,10485.0
2022-03-04 10:30:00,143.5,143.55,143.32,143.42,11148.0,131.5437,131.5895,131.3787,131.4703,11148.0
2022-03-04 10:35:00,143.4,143.69,143.4,143.53,19720.0,131.452,131.7178,131.452,131.5712,19720.0
2022-03-04 10:40:00,143.51,143.51,143.31,143.35,27336.0,131.5528,131.5528,131.3695,131.4062,27336.0
2022-03-04 10:45:00,143.32,143.54,143.25,143.39,22656.0,131.3787,131.5803,131.3145,131.4428,22656.0
2022-03-04 10:50:00,143.37,143.51,143.34,143.48,24143.0,131.4245,131.5528,131.397,131.5253,24143.0
2022-03-04 10:55:00,143.45,143.49,143.32,143.36,18738.0,131.4978,131.5345,131.3787,131.4153,18738.0
2022-03-04 11:00:00,143.35,143.47,143.33,143.36,19755.0,131.4062,131.5162,131.3878,131.4153,19755.0
2022-03-04 11:05:00,143.39,143.48,143.29,143.41,24688.0,131.4428,131.5253,131.3512,131.4612,24688.0
2022-03-04 11:10:00,143.42,143.45,143.3,143.45,11613.0,131.4703,131.4978,131.3603,131.4978,11613.0
2022-03-04 11:15:00,143.45,143.72,143.41,143.65,25567.0,131.4978,131.7453,131.4612,131.6812,25567.0
2022-03-04 11:20:00,143.59,143.66,143.49,143.66,13019.0,131.6262,131.6903,131.5345,131.6903,13019.0
2022-03-04 11:25:00,143.61,143.7,143.56,143.6,23205.0,131.6445,131.727,131.5987,131.6353,23205.0
2022-03-04 11:30:00,143.58,143.66,143.41,143.5,11173.0,131.617,131.6903,131.4612,131.5437,11173.0
2022-03-04 11:35:00,143.51,143.75,143.3,143.72,45593.0,131.5528,131.7728,131.3603,131.7453,45593.0
2022-03-04 11:40:00,143.71,143.81,143.62,143.69,15920.0,131.7362,131.8278,131.6537,131.7178,15920.0
2022-03-04 11:45:00,143.69,143.84,143.66,143.8,28726.0,131.7178,131.8553,131.6903,131.8187,28726.0
2022-03-04 11:50:00,143.82,143.82,143.64,143.66,15214.0,131.837,131.837,131.672,131.6903,15214.0
2022-03-04 11:55:00,143.67,143.69,143.55,143.61,10080.0,131.6995,131.7178,131.5895,131.6445,10080.0
2022-03-04 12:00:00,143.64,143.66,143.47,143.65,15778.0,131.672,131.6903,131.5162,131.6812,15778.0
2022-03-04 12:05:00,143.65,143.82,143.5,143.76,31786.0,131.6812,131.837,131.5437,131.782,31786.0
2022-03-04 12:10:00,143.8,144.15,143.8,144.08,26743.0,131.8187,132.1395,131.8187,132.0753,26743.0
2022-03-04 12:15:00,144.05,144.27,144.05,144.11,27752.0,132.0478,132.2495,132.0478,132.1028,27752.0
2022-03-04 12:20:00,144.12,144.19,143.97,144.06,28643.0,132.112,132.1762,131.9745,132.057,28643.0
2022-03-04 12:25:00,144.02,144.29,143.97,144.24,11171.0,132.0203,132.2678,131.9745,132.222,11171.0
2022-03-04 12:30:00,144.21,144.33,144.2,144.27,9162.0,132.1945,132.3045,132.1853,132.2495,9162.0
2022-03-04 12:35:00,144.32,144.38,144.28,144.34,31490.0,132.2953,132.3503,132.2587,132.3137,31490.0
2022-03-04 12:40:00,144.36,144.37,144.15,144.18,17057.0,132.332,132.3412,132.1395,132.167,17057.0
2022-03-04 12:45:00,144.15,144.32,144.14,144.32,17238.0,132.1395,132.2953,132.1303,132.2953,17238.0
2022-03-04 12:50:00,144.29,144.42,144.21,144.37,22444.0,132.2678,132.387,132.1945,132.3412,22444.0
2022-03-04 12:55:00,144.35,144.57,144.35,144.49,27380.0,132.3228,132.5245,132.3228,132.4512,27380.0
2022-03-04 13:00:00,144.51,144.76,144.51,144.75,32579.0,132.4695,132.6987,132.4695,132.6895,32579.0
2022-03-04 13:05:00,144.77,144.83,144.73,144.81,19027.0,132.7078,132.7628,132.6712,132.7445,19027.0
2022-03-04 13:10:00,144.82,144.83,144.7,144.7,18749.0,132.7537,132.7628,132.6437,132.6437,18749.0
2022-03-04 13:15:00,144.7,144.76,144.48,144.53,29095.0,132.6437,132.6987,132.442,132.4878,29095.0
2022-03-04 13:20:00,144.55,144.68,144.45,144.5,41819.0,132.5062,132.6253,132.4145,132.4603,41819.0
2022-03-04 13:25:00,144.52,144.58,144.49,144.52,41674.0,132.4787,132.5337,132.4512,132.4787,41674.0
2022-03-04 13:30:00,144.53,144.59,144.5,144.54,18837.0,132.4878,132.5428,132.4603,132.497,18837.0
2022-03-04 13:35:00,144.56,144.7,144.51,144.69,41152.0,132.5153,132.6437,132.4695,132.6345,41152.0
2022-03-04 13:40:00,144.67,144.67,144.3,144.34,24903.0,132.6162,132.6162,132.277,132.3137,24903.0
2022-03-04 13:45:00,144.3,144.32,144.21,144.32,20655.0,132.277,132.2953,132.1945,132.2953,20655.0
2022-03-04 13:50:00,144.32,144.42,144.31,144.4,16524.0,132.2953,132.387,132.2862,132.3687,16524.0
2022-03-04 13:55:00,144.4,144.41,144.12,144.15,19857.0,132.3687,132.3778,132.112,132.1395,19857.0
2022-03-04 14:00:00,144.15,144.25,143.95,144.1,20161.0,132.1395,132.2312,131.9562,132.0937,20161.0
2022-03-04 14:05:00,144.1,144.24,144.1,144.17,21613.0,132.0937,132.222,132.0937,132.1578,21613.0
2022-03-04 14:10:00,144.06,144.17,144.01,144.09,21268.0,132.057,132.1578,132.0112,132.0845,21268.0
2022-03-04 14:15:00,144.12,144.21,143.98,144.17,27451.0,132.112,132.1945,131.9837,132.1578,27451.0
2022-03-04 14:20:00,144.18,144.55,144.14,144.52,51532.0,132.167,132.5062,132.1303,132.4787,51532.0
2022-03-04 14:25:00,144.56,144.66,144.44,144.51,30193.0,132.5153,132.607,132.4053,132.4695,30193.0
2022-03-04 14:30:00,144.52,144.64,144.46,144.54,27683.0,132.4787,132.5887,132.4237,132.497,27683.0
2022-03-04 14:35:00,144.56,144.57,144.4,144.46,15384.0,132.5153,132.5245,132.3687,132.4237,15384.0
2022-03-04 14:40:00,144.45,144.45,144.19,144.21,15810.0,132.4145,132.4145,132.1762,132.1945,15810.0
2022-03-04 14:45:00,144.15,144.26,144.1,144.15,26160.0,132.1395,132.2403,132.0937,132.1395,26160.0
2022-03-04 14:50:00,144.15,144.31,144.12,144.24,19437.0,132.1395,132.2862,132.112,132.222,19437.0
2022-03-04 14:55:00,144.22,144.29,143.94,143.95,16779.0,132.2037,132.2678,131.947,131.9562,16779.0
2022-03-04 15:00:00,144.0,144.32,143.97,144.26,38562.0,132.002,132.2953,131.9745,132.2403,38562.0
2022-03-04 15:05:00,144.29,144.41,144.21,144.26,17375.0,132.2678,132.3778,132.1945,132.2403,17375.0
2022-03-04 15:10:00,144.27,144.34,144.07,144.08,32621.0,132.2495,132.3137,132.0662,132.0753,32621.0
2022-03-04 15:15:00,144.08,144.29,144.08,144.12,92646.0,132.0753,132.2678,132.0753,132.112,92646.0
2022-03-04 15:20:00,144.14,144.33,144.07,144.28,30538.0,132.1303,132.3045,132.0662,132.2587,30538.0
2022-03-04 15:25:00,144.25,144.58,144.25,144.4,48011.0,132.2312,132.5337,132.2312,132.3687,48011.0
2022-03-04 15:30:00,144.39,144.52,144.31,144.38,75803.0,132.3595,132.4787,132.2862,132.3503,75803.0
2022-03-04 15:35:00,144.44,144.47,144.14,144.25,31996.0,132.4053,132.4328,132.1303,132.2312,31996.0
2022-03-04 15:40:00,144.28,144.44,144.21,144.39,59250.0,132.2587,132.4053,132.1945,132.3595,59250.0
2022-03-04 15:45:00,144.35,144.58,144.22,144.26,55269.0,132.3228,132.5337,132.2037,132.2403,55269.0
2022-03-04 15:50:00,144.3,144.81,144.21,144.81,73744.0,132.277,132.7445,132.1945,132.7445,73744.0
2022-03-04 15:55:00,144.81,145.03,144.8,144.93,89114.0,132.7445,132.9462,132.7353,132.8545,89114.0
2022-03-07 09:30:00,144.5,144.5,143.99,144.08,96037.0,132.4603,132.4603,131.9928,132.0753,96037.0
2022-03-07 09:35:00,144.08,144.15,143.65,143.79,44659.0,132.0753,132.1395,131.6812,131.8095,44659.0
2022-03-07 09:40:00,143.78,144.02,143.55,143.59,70890.0,131.8003,132.0203,131.5895,131.6262,70890.0
2022-03-07 09:45:00,143.56,143.77,143.44,143.5,36768.0,131.5987,131.7912,131.4887,131.5437,36768.0
2022-03-07 09:50:00,143.53,143.95,143.35,143.95,22651.0,131.5712,131.9562,131.4062,131.9562,22651.0
2022-03-07 09:55:00,143.94,144.22,143.79,143.8,22168.0,131.947,132.2037,131.8095,131.8187,22168.0
2022-03-07 10:00:00,143.72,144.08,143.68,144.08,37285.0,131.7453,132.0753,131.7087,132.0753,37285.0
2022-03-07 10:05:00,144.07,144.3,143.99,144.28,22816.0,132.0662,132.277,131.9928,132.2587,22816.0
2022-03-07 10:10:00,144.17,144.25,143.97,144.0,47467.0,132.1578,132.2312,131.9745,132.002,47467.0
2022-03-07 10:15:00,143.99,144.23,143.98,144.08,33982.0,131.9928,132.2128,131.9837,132.0753,33982.0
2022-03-07 10:20:00,144.11,144.35,143.97,143.97,35858.0,132.1028,132.3228,131.9745,131.9745,35858.0
2022-03-07 10:25:00,143.96,144.09,143.9,143.92,95669.0,131.9653,132.0845,131.9103,131.9287,95669.0
2022-03-07 10:30:00,143.92,144.13,143.9,144.01,34810.0,131.9287,132.1212,131.9103,132.0112,34810.0
2022-03-07 10:35:00,144.0,144.13,143.98,144.05,44736.0,132.002,132.1212,131.9837,132.0478,44736.0
2022-03-07 10:40:00,144.05,144.19,143.96,144.17,50140.0,132.0478,132.1762,131.9653,132.1578,50140.0
2022-03-07 10:45:00,144.17,144.21,143.93,144.01,26553.0,132.1578,132.1945,131.9378,132.0112,26553.0
2022-03-07 10:50:00,143.96,144.02,143.72,143.75,42366.0,131.9653,132.0203,131.7453,131.7728,42366.0
2022-03-07 10:55:00,143.74,143.85,143.65,143.81,24795.0,131.7637,131.8645,131.6812,131.8278,24795.0
2022-03-07 11:00:00,143.76,143.81,143.59,143.62,31125.0,131.782,131.8278,131.6262,131.6537,31125.0
2022-03-07 11:05:00,143.62,143.97,143.62,143.9,56303.0,131.6537,131.9745,131.6537,131.9103,56303.0
2022-03-07 11:10:00,143.87,143.97,143.79,143.82,22131.0,131.8828,131.9745,131.8095,131.837,22131.0
2022-03-07 11:15:00,143.78,143.96,143.78,143.8,36066.0,131.8003,131.9653,131.8003,131.8187,36066.0
2022-03-07 11:20:00,143.76,143.89,143.61,143.62,30870.0,131.782,131.9012,131.6445,131.6537,30870.0
2022-03-07 11:25:00,143.63,143.75,143.61,143.72,15460.0,131.6628,131.7728,131.6445,131.7453,15460.0
2022-03-07 11:30:00,143.72,143.75,143.39,143.42,46671.0,131.7453,131.7728,131.4428,131.4703,46671.0
2022-03-07 11:35:00,143.44,143.44,143.12,143.14,31177.0,131.4887,131.4887,131.1953,131.2137,31177.0
2022-03-07 11:40:00,143.12,143.14,143.03,143.09,26069.0,131.1953,131.2137,131.1128,131.1678,26069.0
2022-03-07 11:45:00,143.06,143.34,143.04,143.14,47812.0,131.1403,131.397,131.122,131.2137,47812.0
2022-03-07 11:50:00,143.09,143.1,142.9,142.9,36926.0,131.1678,131.177,130.9937,130.9937,36926.0
2022-03-07 11:55:00,142.89,142.9,142.74,142.8,34557.0,130.9845,130.9937,130.847,130.902,34557.0
2022-03-07 12:00:00,142.79,142.81,142.6,142.7,42073.0,130.8928,130.9111,130.7186,130.8103,42073.0
2022-03-07 12:05:00,142.71,142.78,142.6,142.68,23441.0,130.8195,130.8836,130.7186,130.792,23441.0
2022-03-07 12:10:00,142.7,142.72,142.6,142.64,22763.0,130.8103,130.8286,130.7186,130.7553,22763.0
2022-03-07 12:15:00,142.63,142.73,142.39,142.41,28058.0,130.7461,130.8378,130.5261,130.5445,28058.0
2022-03-07 12:20:00,142.4,142.46,142.02,142.09,28558.0,130.5353,130.5903,130.187,130.2511,28558.0
2022-03-07 12:25:00,142.07,142.39,142.07,142.35,31699.0,130.2328,130.5261,130.2328,130.4895,31699.0
2022-03-07 12:30:00,142.33,142.35,142.2,142.3,39526.0,130.4711,130.4895,130.352,130.4436,39526.0
2022-03-07 12:35:00,142.32,142.4,142.17,142.33,37691.0,130.462,130.5353,130.3245,130.4711,37691.0
2022-03-07 12:40:00,142.35,142.44,142.29,142.31,70733.0,130.4895,130.572,130.4345,130.4528,70733.0
2022-03-07 12:45:00,142.33,142.58,142.27,142.5,102900.0,130.4711,130.7003,130.4161,130.627,102900.0
2022-03-07 12:50:00,142.47,142.72,142.33,142.4,54268.0,130.5995,130.8286,130.4711,130.5353,54268.0
2022-03-07 12:55:00,142.38,142.48,142.29,142.48,18646.0,130.517,130.6086,130.4345,130.6086,18646.0
2022-03-07 13:00:00,142.52,142.92,142.52,142.79,33718.0,130.6453,131.012,130.6453,130.8928,33718.0
2022-03-07 13:05:00,142.76,142.89,142.72,142.73,25879.0,130.8653,130.9845,130.8286,130.8378,25879.0
2022-03-07 13:10:00,142.72,142.72,142.49,142.55,24033.0,130.8286,130.8286,130.6178,130.6728,24033.0
2022-03-07 13:15:00,142.49,142.53,142.28,142.29,209522.0,130.6178,130.6545,130.4253,130.4345,209522.0
2022-03-07 13:20:00,142.28,142.6,142.26,142.55,355886.0,130.4253,130.7186,130.407,130.6728,355886.0
2022-03-07 13:25:00,142.56,142.8,142.56,142.68,28774.0,130.682,130.902,130.682,130.792,28774.0
2022-03-07 13:30:00,142.69,142.84,142.62,142.64,20102.0,130.8011,130.9387,130.737,130.7553,20102.0
2022-03-07 13:35:00,142.66,142.98,142.64,142.92,84203.0,130.7736,131.067,130.7553,131.012,84203.0
2022-03-07 13:40:00,142.91,142.99,142.68,142.68,56480.0,131.0028,131.0762,130.792,130.792,56480.0
2022-03-07 13:45:00,142.64,142.68,142.51,142.53,19116.0,130.7553,130.792,130.6361,130.6545,19116.0
2022-03-07 13:50:00,142.55,142.64,142.49,142.55,35060.0,130.6728,130.7553,130.6178,130.6728,35060.0
2022-03-07 13:55:00,142.57,142.61,142.46,142.57,31165.0,130.6911,130.7278,130.5903,130.6911,31165.0
2022-03-07 14:00:00,142.57,142.68,142.5,142.52,34111.0,130.6911,130.792,130.627,130.6453,34111.0
2022-03-07 14:05:00,142.53,142.74,142.43,142.67,84201.0,130.6545,130.847,130.5628,130.7828,84201.0
2022-03-07 14:10:00,142.65,142.85,142.64,142.79,32397.0,130.7645,130.9478,130.7553,130.8928,32397.0
2022-03-07 14:15:00,142.8,142.87,142.69,142.82,35934.0,130.902,130.9662,130.8011,130.9203,35934.0
2022-03-07 14:20:00,142.81,142.81,142.49,142.56,27687.0,130.9111,130.9111,130.6178,130.682,27687.0
2022-03-07 14:25:00,142.59,142.69,142.54,142.59,25483.0,130.7095,130.8011,130.6636,130.7095,25483.0
2022-03-07 14:30:00,142.58,142.67,142.53,142.54,57692.0,130.7003,130.7828,130.6545,130.6636,57692.0
2022-03-07 14:35:00,142.54,142.71,142.54,142.71,72493.0,130.6636,130.8195,130.6636,130.8195,72493.0
2022-03-07 14:40:00,142.72,142.74,142.39,142.47,77942.0,130.8286,130.847,130.5261,130.5995,77942.0
2022-03-07 14:45:00,142.45,142.69,142.43,142.67,22771.0,130.5811,130.8011,130.5628,130.7828,22771.0
2022-03-07 14:50:00,142.67,142.73,142.37,142.39,30530.0,130.7828,130.8378,130.5078,130.5261,30530.0
2022-03-07 14:55:00,142.43,142.72,142.42,142.51,37606.0,130.5628,130.8286,130.5536,130.6361,37606.0
2022-03-07 15:00:00,142.55,142.6,142.4,142.49,22175.0,130.6728,130.7186,130.5353,130.6178,22175.0
2022-03-07 15:05:00,142.47,142.51,142.36,142.47,32351.0,130.5995,130.6361,130.4986,130.5995,32351.0
2022-03-07 15:10:00,142.45,142.48,142.23,142.33,63311.0,130.5811,130.6086,130.3795,130.4711,63311.0
2022-03-07 15:15:00,142.3,142.37,142.18,142.31,52464.0,130.4436,130.5078,130.3336,130.4528,52464.0
2022-03-07 15:20:00,142.31,142.44,142.26,142.34,20111.0,130.4528,130.572,130.407,130.4803,20111.0
2022-03-07 15:25:00,142.37,142.62,142.37,142.45,58658.0,130.5078,130.737,130.5078,130.5811,58658.0
2022-03-07 15:30:00,142.41,142.42,142.25,142.34,38372.0,130.5445,130.5536,130.3978,130.4803,38372.0
2022-03-07 15:35:00,142.35,142.37,142.2,142.22,56646.0,130.4895,130.5078,130.352,130.3703,56646.0
2022-03-07 15:40:00,142.22,142.52,142.19,142.47,65746.0,130.3703,130.6453,130.3428,130.5995,65746.0
2022-03-07 15:45:00,142.44,142.44,142.05,142.09,101363.0,130.572,130.572,130.2145,130.2511,101363.0
2022-03-07 15:50:00,142.11,142.31,141.91,141.97,85751.0,130.2695,130.4528,130.0861,130.1411,85751.0
2022-03-07 15:55:00,141.99,142.3,141.98,142.05,163862.0,130.1595,130.4436,130.1503,130.2145,163862.0
2022-03-08 09:30:00,142.56,142.74,142.32,142.51,181047.0,130.682,130.847,130.462,130.6361,181047.0
2022-03-08 09:35:00,142.51,142.83,141.97,141.97,66150.0,130.6361,130.9295,130.1411,130.1411,66150.0
2022-03-08 09:40:00,141.94,142.41,141.74,142.26,114411.0,130.1136,130.5445,129.9303,130.407,114411.0
2022-03-08 09:45:00,142.23,142.43,142.1,142.16,80701.0,130.3795,130.5628,130.2603,130.3153,80701.0
2022-03-08 09:50:00,142.12,142.31,141.83,141.9,135305.0,130.2786,130.4528,130.0128,130.077,135305.0
2022-03-08 09:55:00,141.86,141.99,141.7,141.87,35308.0,130.0403,130.1595,129.8936,130.0495,35308.0
2022-03-08 10:00:00,141.86,141.86,141.29,141.36,109106.0,130.0403,130.0403,129.5178,129.582,109106.0
2022-03-08 10:05:00,141.35,141.45,141.15,141.18,65368.0,129.5728,129.6645,129.3895,129.417,65368.0
2022-03-08 10:10:00,141.13,141.38,141.04,141.38,36421.0,129.3711,129.6003,129.2886,129.6003,36421.0
2022-03-08 10:15:00,141.35,141.97,141.32,141.94,113617.0,129.5728,130.1411,129.5453,130.1136,113617.0
2022-03-08 10:20:00,141.93,142.04,141.58,141.59,28665.0,130.1045,130.2053,129.7836,129.7928,28665.0
2022-03-08 10:25:00,141.51,141.63,141.37,141.38,28457.0,129.7195,129.8295,129.5911,129.6003,28457.0
2022-03-08 10:30:00,141.36,141.67,141.31,141.35,28082.0,129.582,129.8661,129.5361,129.5728,28082.0
2022-03-08 10:35:00,141.42,141.6,141.38,141.52,40946.0,129.637,129.802,129.6003,129.7286,40946.0
2022-03-08 10:40:00,141.51,141.79,141.47,141.76,78857.0,129.7195,129.9761,129.6828,129.9486,78857.0
2022-03-08 10:45:00,141.71,141.82,141.62,141.74,60379.0,129.9028,130.0036,129.8203,129.9303,60379.0
2022-03-08 10:50:00,141.72,141.97,141.52,141.92,28677.0,129.912,130.1411,129.7286,130.0953,28677.0
2022-03-08 10:55:00,141.88,142.08,141.74,142.07,47595.0,130.0586,130.242,129.9303,130.2328,47595.0
2022-03-08 11:00:00,142.05,142.08,141.76,141.99,41085.0,130.2145,130.242,129.9486,130.1595,41085.0
2022-03-08 11:05:00,141.96,142.0,141.5,141.61,71760.0,130.132,130.1686,129.7103,129.8111,71760.0
2022-03-08 11:10:00,141.67,141.85,141.66,141.83,31762.0,129.8661,130.0311,129.857,130.0128,31762.0
2022-03-08 11:15:00,141.85,141.92,141.57,141.8,28163.0,130.0311,130.0953,129.7745,129.9853,28163.0
2022-03-08 11:20:00,141.79,141.85,141.5,141.5,49446.0,129.9761,130.0311,129.7103,129.7103,49446.0
2022-03-08 11:25:00,141.51,141.6,141.36,141.41,36415.0,129.7195,129.802,129.582,129.6278,36415.0
2022-03-08 11:30:00,141.36,141.41,141.13,141.36,39561.0,129.582,129.6278,129.3711,129.582,39561.0
2022-03-08 11:35:00,141.37,141.52,141.36,141.39,21998.0,129.5911,129.7286,129.582,129.6095,21998.0
2022-03-08 11:40:00,141.42,141.52,141.28,141.38,13437.0,129.637,129.7286,129.5086,129.6003,13437.0
2022-03-08 11:45:00,141.42,141.86,141.39,141.75,28183.0,129.637,130.0403,129.6095,129.9395,28183.0
2022-03-08 11:50:00,141.75,141.93,141.67,141.93,46682.0,129.9395,130.1045,129.8661,130.1045,46682.0
2022-03-08 11:55:00,141.92,142.03,141.82,141.97,61178.0,130.0953,130.1961,130.0036,130.1411,61178.0
2022-03-08 12:00:00,141.97,142.33,141.87,142.26,49339.0,130.1411,130.4711,130.0495,130.407,49339.0
2022-03-08 12:05:00,142.27,142.5,142.25,142.45,49508.0,130.4161,130.627,130.3978,130.5811,49508.0
2022-03-08 12:10:00,142.45,142.97,142.45,142.96,47707.0,130.5811,131.0578,130.5811,131.0487,47707.0
2022-03-08 12:15:00,142.98,143.25,142.82,143.1,89212.0,131.067,131.3145,130.9203,131.177,89212.0
2022-03-08 12:20:00,143.07,143.15,142.64,142.67,55370.0,131.1495,131.2228,130.7553,130.7828,55370.0
2022-03-08 12:25:00,142.71,143.11,142.51,143.02,53746.0,130.8195,131.1862,130.6361,131.1037,53746.0
2022-03-08 12:30:00,143.07,143.16,142.86,143.12,43617.0,131.1495,131.232,130.957,131.1953,43617.0
2022-03-08 12:35:00,143.1,143.1,142.88,142.93,30813.0,131.177,131.177,130.9753,131.0212,30813.0
2022-03-08 12:40:00,142.96,143.27,142.78,143.06,54289.0,131.0487,131.3328,130.8836,131.1403,54289.0
2022-03-08 12:45:00,143.05,143.09,142.87,142.91,46973.0,131.1312,131.1678,130.9662,131.0028,46973.0
2022-03-08 12:50:00,142.92,143.19,142.73,143.17,45184.0,131.012,131.2595,130.8378,131.2412,45184.0
2022-03-08 12:55:00,143.15,143.16,143.02,143.05,24827.0,131.2228,131.232,131.1037,131.1312,24827.0
2022-03-08 13:00:00,143.08,143.43,143.07,143.43,44168.0,131.1587,131.4795,131.1495,131.4795,44168.0
2022-03-08 13:05:00,143.43,143.66,143.37,143.65,79967.0,131.4795,131.6903,131.4245,131.6812,79967.0
2022-03-08 13:10:00,143.65,143.73,143.48,143.51,41873.0,131.6812,131.7545,131.5253,131.5528,41873.0
2022-03-08 13:15:00,143.52,143.63,143.41,143.56,51491.0,131.562,131.6628,131.4612,131.5987,51491.0
2022-03-08 13:20:00,143.56,143.56,143.18,143.19,41734.0,131.5987,131.5987,131.2503,131.2595,41734.0
2022-03-08 13:25:00,143.18,143.19,142.77,142.82,60576.0,131.2503,131.2595,130.8745,130.9203,60576.0
2022-03-08 13:30:00,142.82,142.83,142.35,142.46,41698.0,130.9203,130.9295,130.4895,130.5903,41698.0
2022-03-08 13:35:00,142.5,142.55,142.25,142.32,62163.0,130.627,130.6728,130.3978,130.462,62163.0
2022-03-08 13:40:00,142.33,142.33,142.02,142.21,39390.0,130.4711,130.4711,130.187,130.3611,39390.0
2022-03-08 13:45:00,142.19,142.2,141.83,141.97,84463.0,130.3428,130.352,130.0128,130.1411,84463.0
2022-03-08 13:50:00,141.99,142.07,141.8,141.86,100881.0,130.1595,130.2328,129.9853,130.0403,100881.0
2022-03-08 13:55:00,141.85,141.89,141.62,141.74,36638.0,130.0311,130.0678,129.8203,129.9303,36638.0
2022-03-08 14:00:00,141.71,141.74,141.26,141.51,54906.0,129.9028,129.9303,129.4903,129.7195,54906.0
2022-03-08 14:05:00,141.4,141.76,141.4,141.73,60522.0,129.6186,129.9486,129.6186,129.9211,60522.0
2022-03-08 14:10:00,141.66,141.68,141.36,141.5,17504.0,129.857,129.8753,129.582,129.7103,17504.0
2022-03-08 14:15:00,141.5,141.63,141.42,141.47,47542.0,129.7103,129.8295,129.637,129.6828,47542.0
2022-03-08 14:20:00,141.49,141.79,141.25,141.69,54806.0,129.7011,129.9761,129.4811,129.8845,54806.0
2022-03-08 14:25:00,141.67,142.04,141.65,142.02,25849.0,129.8661,130.2053,129.8478,130.187,25849.0
2022-03-08 14:30:00,141.96,142.08,141.78,141.84,42512.0,130.132,130.242,129.967,130.022,42512.0
2022-03-08 14:35:00,141.88,142.2,141.82,142.1,47107.0,130.0586,130.352,130.0036,130.2603,47107.0
2022-03-08 14:40:00,142.11,142.21,141.91,142.21,38314.0,130.2695,130.3611,130.0861,130.3611,38314.0
2022-03-08 14:45:00,142.24,142.6,142.24,142.59,41426.0,130.3886,130.7186,130.3886,130.7095,41426.0
2022-03-08 14:50:00,142.57,142.62,142.33,142.34,26795.0,130.6911,130.737,130.4711,130.4803,26795.0
2022-03-08 14:55:00,142.38,142.51,142.15,142.31,39523.0,130.517,130.6361,130.3061,130.4528,39523.0
2022-03-08 15:00:00,142.28,142.78,142.25,142.72,59963.0,130.4253,130.8836,130.3978,130.8286,59963.0
2022-03-08 15:05:00,142.7,142.71,142.49,142.55,43932.0,130.8103,130.8195,130.6178,130.6728,43932.0
2022-03-08 15:10:00,142.63,142.64,142.19,142.4,57448.0,130.7461,130.7553,130.3428,130.5353,57448.0
2022-03-08 15:15:00,142.41,142.44,142.16,142.25,61167.0,130.5445,130.572,130.3153,130.3978,61167.0
2022-03-08 15:20:00,142.23,142.25,141.93,142.07,76077.0,130.3795,130.3978,130.1045,130.2328,76077.0
2022-03-08 15:25:00,142.12,142.12,141.46,141.48,56129.0,130.2786,130.2786,129.6736,129.692,56129.0
2022-03-08 15:30:00,141.49,141.52,140.99,141.09,49127.0,129.7011,129.7286,129.2428,129.3345,49127.0
2022-03-08 15:35:00,141.05,141.42,141.0,141.41,53694.0,129.2978,129.637,129.252,129.6278,53694.0
2022-03-08 15:40:00,141.47,141.56,141.08,141.09,88854.0,129.6828,129.7653,129.3253,129.3345,88854.0
2022-03-08 15:45:00,141.09,141.25,140.89,140.93,79711.0,129.3345,129.4811,129.1511,129.1878,79711.0
2022-03-08 15:50:00,140.9,141.47,140.86,141.04,103685.0,129.1603,129.6828,129.1236,129.2886,103685.0
2022-03-08 15:55:00,141.02,141.06,140.61,140.64,81517.0,129.2703,129.307,128.8945,128.922,81517.0
2022-03-09 09:30:00,142.72,142.89,142.48,142.85,166650.0,130.8286,130.9845,130.6086,130.9478,166650.0
2022-03-09 09:35:00,142.89,142.98,142.67,142.78,83467.0,130.9845,131.067,130.7828,130.8836,83467.0
2022-03-09 09:40:00,142.79,143.09,142.7,142.83,47829.0,130.8928,131.1678,130.8103,130.9295,47829.0
2022-03-09 09:45:00,142.85,143.0,142.72,142.95,23855.0,130.9478,131.0853,130.8286,131.0395,23855.0
2022-03-09 09:50:00,142.95,142.97,142.29,142.43,23221.0,131.0395,131.0578,130.4345,130.5628,23221.0
2022-03-09 09:55:00,142.43,142.56,142.31,142.41,28136.0,130.5628,130.682,130.4528,130.5445,28136.0
2022-03-09 10:00:00,142.46,143.04,142.39,142.94,31521.0,130.5903,131.122,130.5261,131.0303,31521.0
2022-03-09 10:05:00,142.91,143.04,142.85,143.03,14840.0,131.0028,131.122,130.9478,131.1128,14840.0
2022-03-09 10:10:00,143.0,143.09,142.96,143.06,18022.0,131.0853,131.1678,131.0487,131.1403,18022.0
2022-03-09 10:15:00,143.09,143.17,142.84,142.84,90352.0,131.1678,131.2412,130.9387,130.9387,90352.0
2022-03-09 10:20:00,142.87,142.89,142.7,142.84,20017.0,130.9662,130.9845,130.8103,130.9387,20017.0
2022-03-09 10:25:00,142.84,142.86,142.59,142.77,125948.0,130.9387,130.957,130.7095,130.8745,125948.0
2022-03-09 10:30:00,142.77,142.81,142.55,142.76,177031.0,130.8745,130.9111,130.6728,130.8653,177031.0
2022-03-09 10:35:00,142.78,142.94,142.72,142.88,132574.0,130.8836,131.0303,130.8286,130.9753,132574.0
2022-03-09 10:40:00,142.87,142.91,142.76,142.77,233081.0,130.9662,131.0028,130.8653,130.8745,233081.0
2022-03-09 10:45:00,142.77,142.89,142.76,142.84,27970.0,130.8745,130.9845,130.8653,130.9387,27970.0
2022-03-09 10:50:00,142.83,142.95,142.72,142.85,33598.0,130.9295,131.0395,130.8286,130.9478,33598.0
2022-03-09 10:55:00,142.86,143.09,142.86,143.03,63203.0,130.957,131.1678,130.957,131.1128,63203.0
2022-03-09 11:00:00,143.06,143.06,142.77,142.8,24017.0,131.1403,131.1403,130.8745,130.902,24017.0
2022-03-09 11:05:00,142.81,143.04,142.81,142.88,30078.0,130.9111,131.122,130.9111,130.9753,30078.0
2022-03-09 11:10:00,142.86,142.9,142.75,142.77,19663.0,130.957,130.9937,130.8561,130.8745,19663.0
2022-03-09 11:15:00,142.73,142.97,142.69,142.95,17732.0,130.8378,131.0578,130.8011,131.0395,17732.0
2022-03-09 11:20:00,142.96,143.06,142.91,142.99,12201.0,131.0487,131.1403,131.0028,131.0762,12201.0
2022-03-09 11:25:00,142.96,143.04,142.95,142.99,6819.0,131.0487,131.122,131.0395,131.0762,6819.0
2022-03-09 11:30:00,142.95,143.36,142.93,143.31,9858.0,131.0395,131.4153,131.0212,131.3695,9858.0
2022-03-09 11:35:00,143.27,143.36,143.15,143.25,16794.0,131.3328,131.4153,131.2228,131.3145,16794.0
2022-03-09 11:40:00,143.22,143.44,143.2,143.43,34460.0,131.287,131.4887,131.2687,131.4795,34460.0
2022-03-09 11:45:00,143.4,143.45,143.32,143.42,25065.0,131.452,131.4978,131.3787,131.4703,25065.0
2022-03-09 11:50:00,143.38,143.42,143.26,143.36,19261.0,131.4337,131.4703,131.3237,131.4153,19261.0
2022-03-09 11:55:00,143.38,143.56,143.36,143.53,35700.0,131.4337,131.5987,131.4153,131.5712,35700.0
2022-03-09 12:00:00,143.52,143.62,143.46,143.47,18210.0,131.562,131.6537,131.507,131.5162,18210.0
2022-03-09 12:05:00,143.46,143.47,143.33,143.41,15732.0,131.507,131.5162,131.3878,131.4612,15732.0
2022-03-09 12:10:00,143.47,143.53,143.34,143.51,32059.0,131.5162,131.5712,131.397,131.5528,32059.0
2022-03-09 12:15:00,143.52,143.6,143.49,143.57,11396.0,131.562,131.6353,131.5345,131.6078,11396.0
2022-03-09 12:20:00,143.54,143.75,143.48,143.53,33777.0,131.5803,131.7728,131.5253,131.5712,33777.0
2022-03-09 12:25:00,143.54,143.64,143.46,143.59,29222.0,131.5803,131.672,131.507,131.6262,29222.0
2022-03-09 12:30:00,143.66,143.66,143.51,143.58,17770.0,131.6903,131.6903,131.5528,131.617,17770.0
2022-03-09 12:35:00,143.58,143.68,143.57,143.62,15479.0,131.617,131.7087,131.6078,131.6537,15479.0
2022-03-09 12:40:00,143.57,143.62,143.34,143.39,14618.0,131.6078,131.6537,131.397,131.4428,14618.0
2022-03-09 12:45:00,143.37,143.48,143.27,143.47,19816.0,131.4245,131.5253,131.3328,131.5162,19816.0
2022-03-09 12:50:00,143.47,143.49,143.42,143.43,21126.0,131.5162,131.5345,131.4703,131.4795,21126.0
2022-03-09 12:55:00,143.44,143.56,143.37,143.54,12149.0,131.4887,131.5987,131.4245,131.5803,12149.0
2022-03-09 13:00:00,143.54,143.56,143.4,143.4,32689.0,131.5803,131.5987,131.452,131.452,32689.0
2022-03-09 13:05:00,143.38,143.45,143.26,143.31,72855.0,131.4337,131.4978,131.3237,131.3695,72855.0
2022-03-09 13:10:00,143.3,143.43,143.28,143.43,12336.0,131.3603,131.4795,131.342,131.4795,12336.0
2022-03-09 13:15:00,143.43,143.46,143.34,143.34,22173.0,131.4795,131.507,131.397,131.397,22173.0
2022-03-09 13:20:00,143.36,143.42,143.29,143.41,11864.0,131.4153,131.4703,131.3512,131.4612,11864.0
2022-03-09 13:25:00,143.43,143.48,143.32,143.39,14544.0,131.4795,131.5253,131.3787,131.4428,14544.0
2022-03-09 13:30:00,143.41,143.41,143.14,143.15,36965.0,131.4612,131.4612,131.2137,131.2228,36965.0
2022-03-09 13:35:00,143.14,143.25,143.14,143.2,18933.0,131.2137,131.3145,131.2137,131.2687,18933.0
2022-03-09 13:40:00,143.23,143.24,143.03,143.04,44991.0,131.2962,131.3053,131.1128,131.122,44991.0
2022-03-09 13:45:00,143.04,143.04,142.82,142.88,12364.0,131.122,131.122,130.9203,130.9753,12364.0
2022-03-09 13:50:00,142.86,142.96,142.81,142.84,18559.0,130.957,131.0487,130.9111,130.9387,18559.0
2022-03-09 13:55:00,142.84,142.84,142.76,142.83,8243.0,130.9387,130.9387,130.8653,130.9295,8243.0
2022-03-09 14:00:00,142.81,143.09,142.79,143.09,17659.0,130.9111,131.1678,130.8928,131.1678,17659.0
2022-03-09 14:05:00,143.06,143.09,142.89,142.89,24447.0,131.1403,131.1678,130.9845,130.9845,24447.0
2022-03-09 14:10:00,142.91,142.98,142.74,142.91,40984.0,131.0028,131.067,130.847,131.0028,40984.0
2022-03-09 14:15:00,142.93,143.0,142.81,142.95,13369.0,131.0212,131.0853,130.9111,131.0395,13369.0
2022-03-09 14:20:00,142.96,143.07,142.91,142.99,12832.0,131.0487,131.1495,131.0028,131.0762,12832.0
2022-03-09 14:25:00,142.97,143.0,142.88,142.95,12522.0,131.0578,131.0853,130.9753,131.0395,12522.0
2022-03-09 14:30:00,143.01,143.1,142.94,143.07,24449.0,131.0945,131.177,131.0303,131.1495,24449.0
2022-03-09 14:35:00,143.07,143.13,143.03,143.05,7915.0,131.1495,131.2045,131.1128,131.1312,7915.0
2022-03-09 14:40:00,143.03,143.11,142.96,143.04,25048.0,131.1128,131.1862,131.0487,131.122,25048.0
2022-03-09 14:45:00,143.06,143.11,142.87,142.98,32432.0,131.1403,131.1862,130.9662,131.067,32432.0
2022-03-09 14:50:00,142.98,143.17,142.87,142.88,22917.0,131.067,131.2412,130.9662,130.9753,22917.0
2022-03-09 14:55:00,142.87,143.04,142.85,142.9,29392.0,130.9662,131.122,130.9478,130.9937,29392.0
2022-03-09 15:00:00,142.92,143.02,142.92,142.99,30202.0,131.012,131.1037,131.012,131.0762,30202.0
2022-03-09 15:05:00,142.99,143.28,142.96,143.28,30239.0,131.0762,131.342,131.0487,131.342,30239.0
2022-03-09 15:10:00,143.29,143.4,143.27,143.36,36271.0,131.3512,131.452,131.3328,131.4153,36271.0
2022-03-09 15:15:00,143.37,143.42,143.23,143.31,34719.0,131.4245,131.4703,131.2962,131.3695,34719.0
2022-03-09 15:20:00,143.3,143.47,143.29,143.4,25054.0,131.3603,131.5162,131.3512,131.452,25054.0
2022-03-09 15:25:00,143.4,143.42,143.31,143.38,13546.0,131.452,131.4703,131.3695,131.4337,13546.0
2022-03-09 15:30:00,143.4,143.58,143.39,143.45,137850.0,131.452,131.617,131.4428,131.4978,137850.0
2022-03-09 15:35:00,143.45,143.5,143.33,143.33,42078.0,131.4978,131.5437,131.3878,131.3878,42078.0
2022-03-09 15:40:00,143.32,143.47,143.3,143.36,79303.0,131.3787,131.5162,131.3603,131.4153,79303.0
2022-03-09 15:45:00,143.35,143.42,143.09,143.17,86309.0,131.4062,131.4703,131.1678,131.2412,86309.0
2022-03-09 15:50:00,143.18,143.35,142.86,143.03,59221.0,131.2503,131.4062,130.957,131.1128,59221.0
2022-03-09 15:55:00,142.97,142.97,142.6,142.75,82340.0,131.0578,131.0578,130.7186,130.8561,82340.0
2022-03-10 09:30:00,141.38,141.74,141.22,141.71,85566.0,129.6003,129.9303,129.4536,129.9028,85566.0
2022-03-10 09:35:00,141.72,141.78,141.5,141.58,51400.0,129.912,129.967,129.7103,129.7836,51400.0
2022-03-10 09:40:00,141.59,141.86,141.55,141.67,15706.0,129.7928,130.0403,129.7561,129.8661,15706.0
2022-03-10 09:45:00,141.66,141.76,141.59,141.64,52354.0,129.857,129.9486,129.7928,129.8386,52354.0
2022-03-10 09:50:00,141.66,142.09,141.53,142.09,18858.0,129.857,130.2511,129.7378,130.2511,18858.0
2022-03-10 09:55:00,142.08,142.52,142.08,142.35,23402.0,130.242,130.6453,130.242,130.4895,23402.0
2022-03-10 10:00:00,142.37,142.41,142.25,142.35,24155.0,130.5078,130.5445,130.3978,130.4895,24155.0
2022-03-10 10:05:00,142.34,142.52,142.31,142.47,20294.0,130.4803,130.6453,130.4528,130.5995,20294.0
2022-03-10 10:10:00,142.46,142.5,142.29,142.36,15419.0,130.5903,130.627,130.4345,130.4986,15419.0
2022-03-10 10:15:00,142.35,142.49,142.28,142.43,24899.0,130.4895,130.6178,130.4253,130.5628,24899.0
2022-03-10 10:20:00,142.43,142.45,142.19,142.24,33919.0,130.5628,130.5811,130.3428,130.3886,33919.0
2022-03-10 10:25:00,142.26,142.42,142.06,142.09,19878.0,130.407,130.5536,130.2236,130.2511,19878.0
2022-03-10 10:30:00,142.05,142.2,141.89,141.89,22983.0,130.2145,130.352,130.0678,130.0678,22983.0
2022-03-10 10:35:00,141.84,141.98,141.84,141.98,37202.0,130.022,130.1503,130.022,130.1503,37202.0
2022-03-10 10:40:00,142.0,142.07,141.97,142.0,19822.0,130.1686,130.2328,130.1411,130.1686,19822.0
2022-03-10 10:45:00,142.04,142.15,141.92,142.11,7692.0,130.2053,130.3061,130.0953,130.2695,7692.0
2022-03-10 10:50:00,142.07,142.09,141.81,141.83,11533.0,130.2328,130.2511,129.9945,130.0128,11533.0
2022-03-10 10:55:00,141.82,141.83,141.64,141.72,90807.0,130.0036,130.0128,129.8386,129.912,90807.0
2022-03-10 11:00:00,141.67,141.72,141.56,141.62,17696.0,129.8661,129.912,129.7653,129.8203,17696.0
2022-03-10 11:05:00,141.64,141.72,141.55,141.68,14304.0,129.8386,129.912,129.7561,129.8753,14304.0
2022-03-10 11:10:00,141.63,141.77,141.6,141.71,12960.0,129.8295,129.9578,129.802,129.9028,12960.0
2022-03-10 11:15:00,141.64,141.73,141.55,141.7,10351.0,129.8386,129.9211,129.7561,129.8936,10351.0
2022-03-10 11:20:00,141.67,141.75,141.45,141.6,19464.0,129.8661,129.9395,129.6645,129.802,19464.0
2022-03-10 11:25:00,141.59,141.61,141.35,141.41,10710.0,129.7928,129.8111,129.5728,129.6278,10710.0
2022-03-10 11:30:00,141.41,141.5,141.37,141.42,12004.0,129.6278,129.7103,129.5911,129.637,12004.0
2022-03-10 11:35:00,141.44,141.48,141.3,141.3,13730.0,129.6553,129.692,129.527,129.527,13730.0
2022-03-10 11:40:00,141.3,141.48,141.19,141.48,8188.0,129.527,129.692,129.4261,129.692,8188.0
2022-03-10 11:45:00,141.47,141.5,141.4,141.46,14460.0,129.6828,129.7103,129.6186,129.6736,14460.0
2022-03-10 11:50:00,141.45,141.63,141.43,141.58,3993.0,129.6645,129.8295,129.6461,129.7836,3993.0
2022-03-10 11:55:00,141.52,141.67,141.51,141.64,16987.0,129.7286,129.8661,129.7195,129.8386,16987.0
2022-03-10 12:00:00,141.62,141.75,141.59,141.72,14465.0,129.8203,129.9395,129.7928,129.912,14465.0
2022-03-10 12:05:00,141.75,141.78,141.69,141.7,14447.0,129.9395,129.967,129.8845,129.8936,14447.0
2022-03-10 12:10:00,141.71,141.78,141.71,141.75,20471.0,129.9028,129.967,129.9028,129.9395,20471.0
2022-03-10 12:15:00,141.77,141.8,141.71,141.74,28034.0,129.9578,129.9853,129.9028,129.9303,28034.0
2022-03-10 12:20:00,141.73,141.97,141.71,141.95,17257.0,129.9211,130.1411,129.9028,130.1228,17257.0
2022-03-10 12:25:00,141.96,142.0,141.92,141.99,5084.0,130.132,130.1686,130.0953,130.1595,5084.0
2022-03-10 12:30:00,142.0,142.0,141.85,141.85,11952.0,130.1686,130.1686,130.0311,130.0311,11952.0
2022-03-10 12:35:00,141.85,141.85,141.7,141.71,24178.0,130.0311,130.0311,129.8936,129.9028,24178.0
2022-03-10 12:40:00,141.69,141.69,141.57,141.6,9950.0,129.8845,129.8845,129.7745,129.802,9950.0
2022-03-10 12:45:00,141.58,141.66,141.56,141.63,12425.0,129.7836,129.857,129.7653,129.8295,12425.0
2022-03-10 12:50:00,141.65,141.67,141.53,141.57,20143.0,129.8478,129.8661,129.7378,129.7745,20143.0
2022-03-10 12:55:00,141.6,141.71,141.58,141.65,23963.0,129.802,129.9028,129.7836,129.8478,23963.0
2022-03-10 13:00:00,141.66,141.71,141.52,141.52,9590.0,129.857,129.9028,129.7286,129.7286,9590.0
2022-03-10 13:05:00,141.53,141.67,141.53,141.67,5811.0,129.7378,129.8661,129.7378,129.8661,5811.0
2022-03-10 13:10:00,141.65,141.85,141.65,141.72,41700.0,129.8478,130.0311,129.8478,129.912,41700.0
2022-03-10 13:15:00,141.71,141.93,141.7,141.92,20408.0,129.9028,130.1045,129.8936,130.0953,20408.0
2022-03-10 13:20:00,141.9,141.95,141.82,141.86,13227.0,130.077,130.1228,130.0036,130.0403,13227.0
2022-03-10 13:25:00,141.83,141.89,141.74,141.88,19136.0,130.0128,130.0678,129.9303,130.0586,19136.0
2022-03-10 13:30:00,141.82,141.87,141.75,141.86,14515.0,130.0036,130.0495,129.9395,130.0403,14515.0
2022-03-10 13:35:00,141.86,141.93,141.76,141.77,48275.0,130.0403,130.1045,129.9486,129.9578,48275.0
2022-03-10 13:40:00,141.78,141.9,141.78,141.89,14414.0,129.967,130.077,129.967,130.0678,14414.0
2022-03-10 13:45:00,141.92,142.13,141.9,142.12,10348.0,130.0953,130.2878,130.077,130.2786,10348.0
2022-03-10 13:50:00,142.12,142.13,141.98,142.01,32333.0,130.2786,130.2878,130.1503,130.1778,32333.0
2022-03-10 13:55:00,141.98,142.1,141.98,142.03,7953.0,130.1503,130.2603,130.1503,130.1961,7953.0
2022-03-10 14:00:00,142.04,142.32,142.03,142.27,27052.0,130.2053,130.462,130.1961,130.4161,27052.0
2022-03-10 14:05:00,142.3,142.37,142.14,142.17,42474.0,130.4436,130.5078,130.297,130.3245,42474.0
2022-03-10 14:10:00,142.16,142.23,142.08,142.23,12687.0,130.3153,130.3795,130.242,130.3795,12687.0
2022-03-10 14:15:00,142.24,142.41,142.24,142.36,9933.0,130.3886,130.5445,130.3886,130.4986,9933.0
2022-03-10 14:20:00,142.36,142.39,142.22,142.22,13996.0,130.4986,130.5261,130.3703,130.3703,13996.0
2022-03-10 14:25:00,142.22,142.36,142.21,142.31,10229.0,130.3703,130.4986,130.3611,130.4528,10229.0
2022-03-10 14:30:00,142.34,142.48,142.32,142.36,20514.0,130.4803,130.6086,130.462,130.4986,20514.0
2022-03-10 14:35:00,142.36,142.48,142.29,142.42,18922.0,130.4986,130.6086,130.4345,130.5536,18922.0
2022-03-10 14:40:00,142.4,142.45,142.26,142.33,11028.0,130.5353,130.5811,130.407,130.4711,11028.0
2022-03-10 14:45:00,142.32,142.61,142.29,142.53,13684.0,130.462,130.7278,130.4345,130.6545,13684.0
2022-03-10 14:50:00,142.61,142.66,142.49,142.51,6514.0,130.7278,130.7736,130.6178,130.6361,6514.0
2022-03-10 14:55:00,142.52,142.6,142.49,142.53,11927.0,130.6453,130.7186,130.6178,130.6545,11927.0
2022-03-10 15:00:00,142.53,142.54,142.37,142.38,43872.0,130.6545,130.6636,130.5078,130.517,43872.0
2022-03-10 15:05:00,142.41,142.44,142.23,142.3,19188.0,130.5445,130.572,130.3795,130.4436,19188.0
2022-03-10 15:10:00,142.32,142.45,142.27,142.43,18149.0,130.462,130.5811,130.4161,130.5628,18149.0
2022-03-10 15:15:00,142.43,142.52,142.35,142.4,22071.0,130.5628,130.6453,130.4895,130.5353,22071.0
2022-03-10 15:20:00,142.39,142.48,142.14,142.23,36496.0,130.5261,130.6086,130.297,130.3795,36496.0
2022-03-10 15:25:00,142.23,142.42,142.22,142.37,13490.0,130.3795,130.5536,130.3703,130.5078,13490.0
2022-03-10 15:30:00,142.42,142.46,142.34,142.4,20052.0,130.5536,130.5903,130.4803,130.5353,20052.0
2022-03-10 15:35:00,142.37,142.45,142.26,142.38,22357.0,130.5078,130.5811,130.407,130.517,22357.0
2022-03-10 15:40:00,142.38,142.59,142.38,142.44,113488.0,130.517,130.7095,130.517,130.572,113488.0
2022-03-10 15:45:00,142.43,142.59,142.33,142.51,22903.0,130.5628,130.7095,130.4711,130.6361,22903.0
2022-03-10 15:50:00,142.53,142.91,142.53,142.8,103367.0,130.6545,131.0028,130.6545,130.902,103367.0
2022-03-10 15:55:00,142.81,142.87,142.66,142.71,43740.0,130.9111,130.9662,130.7736,130.8195,43740.0
2022-03-11 09:30:00,143.03,143.72,142.99,143.59,69334.0,131.1128,131.7453,131.0762,131.6262,69334.0
2022-03-11 09:35:00,143.55,143.79,143.53,143.62,22262.0,131.5895,131.8095,131.5712,131.6537,22262.0
2022-03-11 09:40:00,143.6,143.74,143.45,143.6,22877.0,131.6353,131.7637,131.4978,131.6353,22877.0
2022-03-11 09:45:00,143.59,143.88,143.59,143.76,40256.0,131.6262,131.892,131.6262,131.782,40256.0
2022-03-11 09:50:00,143.72,143.77,143.51,143.59,62848.0,131.7453,131.7912,131.5528,131.6262,62848.0
2022-03-11 09:55:00,143.6,143.65,143.44,143.61,17389.0,131.6353,131.6812,131.4887,131.6445,17389.0
2022-03-11 10:00:00,143.57,143.61,143.08,143.13,54189.0,131.6078,131.6445,131.1587,131.2045,54189.0
2022-03-11 10:05:00,143.18,143.25,142.88,142.89,25161.0,131.2503,131.3145,130.9753,130.9845,25161.0
2022-03-11 10:10:00,142.96,143.2,142.93,143.09,21357.0,131.0487,131.2687,131.0212,131.1678,21357.0
2022-03-11 10:15:00,143.06,143.33,143.03,143.18,17094.0,131.1403,131.3878,131.1128,131.2503,17094.0
2022-03-11 10:20:00,143.23,143.23,142.94,143.09,23992.0,131.2962,131.2962,131.0303,131.1678,23992.0
2022-03-11 10:25:00,143.1,143.31,143.1,143.16,14344.0,131.177,131.3695,131.177,131.232,14344.0
2022-03-11 10:30:00,143.19,143.23,142.98,143.01,10731.0,131.2595,131.2962,131.067,131.0945,10731.0
2022-03-11 10:35:00,143.07,143.24,143.06,143.23,4354.0,131.1495,131.3053,131.1403,131.2962,4354.0
2022-03-11 10:40:00,143.23,143.38,143.18,143.26,11033.0,131.2962,131.4337,131.2503,131.3237,11033.0
2022-03-11 10:45:00,143.22,143.29,143.19,143.26,14998.0,131.287,131.3512,131.2595,131.3237,14998.0
2022-03-11 10:50:00,143.26,143.46,143.26,143.39,22315.0,131.3237,131.507,131.3237,131.4428,22315.0
2022-03-11 10:55:00,143.42,143.56,143.34,143.54,24585.0,131.4703,131.5987,131.397,131.5803,24585.0
2022-03-11 11:00:00,143.56,143.6,143.45,143.48,24092.0,131.5987,131.6353,131.4978,131.5253,24092.0
2022-03-11 11:05:00,143.41,143.44,143.33,143.34,9366.0,131.4612,131.4887,131.3878,131.397,9366.0
2022-03-11 11:10:00,143.35,143.35,143.16,143.23,26035.0,131.4062,131.4062,131.232,131.2962,26035.0
2022-03-11 11:15:00,143.25,143.4,143.22,143.34,23634.0,131.3145,131.452,131.287,131.397,23634.0
2022-03-11 11:20:00,143.39,143.5,143.31,143.35,15510.0,131.4428,131.5437,131.3695,131.4062,15510.0
2022-03-11 11:25:00,143.33,143.38,143.26,143.29,6432.0,131.3878,131.4337,131.3237,131.3512,6432.0
2022-03-11 11:30:00,143.3,143.3,143.01,143.01,15203.0,131.3603,131.3603,131.0945,131.0945,15203.0
2022-03-11 11:35:00,143.0,143.21,142.99,143.2,16194.0,131.0853,131.2778,131.0762,131.2687,16194.0
2022-03-11 11:40:00,143.19,143.23,142.91,143.11,24430.0,131.2595,131.2962,131.0028,131.1862,24430.0
2022-03-11 11:45:00,143.11,143.22,143.01,143.08,20610.0,131.1862,131.287,131.0945,131.1587,20610.0
2022-03-11 11:50:00,143.02,143.07,142.97,143.04,10937.0,131.1037,131.1495,131.0578,131.122,10937.0
2022-03-11 11:55:00,143.07,143.07,142.92,142.94,18778.0,131.1495,131.1495,131.012,131.0303,18778.0
2022-03-11 12:00:00,142.91,142.95,142.79,142.93,15498.0,131.0028,131.0395,130.8928,131.0212,15498.0
2022-03-11 12:05:00,142.97,143.02,142.67,142.71,11820.0,131.0578,131.1037,130.7828,130.8195,11820.0
2022-03-11 12:10:00,142.69,142.86,142.69,142.78,8515.0,130.8011,130.957,130.8011,130.8836,8515.0
2022-03-11 12:15:00,142.82,142.96,142.79,142.95,7271.0,130.9203,131.0487,130.8928,131.0395,7271.0
2022-03-11 12:20:00,143.0,143.06,142.91,142.93,51894.0,131.0853,131.1403,131.0028,131.0212,51894.0
2022-03-11 12:25:00,142.93,142.93,142.75,142.75,8979.0,131.0212,131.0212,130.8561,130.8561,8979.0
2022-03-11 12:30:00,142.84,142.88,142.79,142.84,14527.0,130.9387,130.9753,130.8928,130.9387,14527.0
2022-03-11 12:35:00,142.81,142.81,142.64,142.67,9349.0,130.9111,130.9111,130.7553,130.7828,9349.0
2022-03-11 12:40:00,142.66,142.82,142.66,142.81,9809.0,130.7736,130.9203,130.7736,130.9111,9809.0
2022-03-11 12:45:00,142.81,142.86,142.71,142.72,25604.0,130.9111,130.957,130.8195,130.8286,25604.0
2022-03-11 12:50:00,142.72,142.85,142.71,142.82,6347.0,130.8286,130.9478,130.8195,130.9203,6347.0
2022-03-11 12:55:00,142.82,142.9,142.81,142.82,5823.0,130.9203,130.9937,130.9111,130.9203,5823.0
2022-03-11 13:00:00,142.81,142.93,142.76,142.88,9133.0,130.9111,131.0212,130.8653,130.9753,9133.0
2022-03-11 13:05:00,142.89,143.01,142.83,142.84,19988.0,130.9845,131.0945,130.9295,130.9387,19988.0
2022-03-11 13:10:00,142.85,142.89,142.83,142.84,12323.0,130.9478,130.9845,130.9295,130.9387,12323.0
2022-03-11 13:15:00,142.84,143.0,142.84,142.99,12682.0,130.9387,131.0853,130.9387,131.0762,12682.0
2022-03-11 13:20:00,143.02,143.07,143.0,143.06,22703.0,131.1037,131.1495,131.0853,131.1403,22703.0
2022-03-11 13:25:00,143.08,143.1,143.04,143.04,12494.0,131.1587,131.177,131.122,131.122,12494.0
2022-03-11 13:30:00,143.08,143.11,142.95,142.97,33720.0,131.1587,131.1862,131.0395,131.0578,33720.0
2022-03-11 13:35:00,142.97,143.04,142.96,142.97,13136.0,131.0578,131.122,131.0487,131.0578,13136.0
2022-03-11 13:40:00,142.97,143.04,142.95,143.03,11208.0,131.0578,131.122,131.0395,131.1128,11208.0
2022-03-11 13:45:00,143.04,143.12,143.01,143.06,23998.0,131.122,131.1953,131.0945,131.1403,23998.0
2022-03-11 13:50:00,143.09,143.12,142.79,142.81,20249.0,131.1678,131.1953,130.8928,130.9111,20249.0
2022-03-11 13:55:00,142.78,142.84,142.71,142.71,6746.0,130.8836,130.9387,130.8195,130.8195,6746.0
2022-03-11 14:00:00,142.71,142.79,142.64,142.78,10017.0,130.8195,130.8928,130.7553,130.8836,10017.0
2022-03-11 14:05:00,142.8,142.81,142.72,142.74,27479.0,130.902,130.9111,130.8286,130.847,27479.0
2022-03-11 14:10:00,142.7,142.78,142.67,142.75,17949.0,130.8103,130.8836,130.7828,130.8561,17949.0
2022-03-11 14:15:00,142.77,142.82,142.63,142.64,17770.0,130.8745,130.9203,130.7461,130.7553,17770.0
2022-03-11 14:20:00,142.61,142.7,142.58,142.69,17486.0,130.7278,130.8103,130.7003,130.8011,17486.0
2022-03-11 14:25:00,142.71,142.93,142.64,142.88,58855.0,130.8195,131.0212,130.7553,130.9753,58855.0
2022-03-11 14:30:00,142.88,142.92,142.81,142.85,10746.0,130.9753,131.012,130.9111,130.9478,10746.0
2022-03-11 14:35:00,142.79,142.81,142.71,142.8,24948.0,130.8928,130.9111,130.8195,130.902,24948.0
2022-03-11 14:40:00,142.78,142.78,142.59,142.59,23459.0,130.8836,130.8836,130.7095,130.7095,23459.0
2022-03-11 14:45:00,142.56,142.61,142.49,142.57,11899.0,130.682,130.7278,130.6178,130.6911,11899.0
2022-03-11 14:50:00,142.6,142.6,142.33,142.47,20718.0,130.7186,130.7186,130.4711,130.5995,20718.0
2022-03-11 14:55:00,142.51,142.51,142.4,142.47,21255.0,130.6361,130.6361,130.5353,130.5995,21255.0
2022-03-11 15:00:00,142.42,142.43,142.33,142.35,9961.0,130.5536,130.5628,130.4711,130.4895,9961.0
2022-03-11 15:05:00,142.35,142.42,142.27,142.3,22944.0,130.4895,130.5536,130.4161,130.4436,22944.0
2022-03-11 15:10:00,142.29,142.37,142.24,142.3,16995.0,130.4345,130.5078,130.3886,130.4436,16995.0
2022-03-11 15:15:00,142.29,142.44,142.27,142.4,23142.0,130.4345,130.572,130.4161,130.5353,23142.0
2022-03-11 15:20:00,142.39,142.48,142.35,142.36,17031.0,130.5261,130.6086,130.4895,130.4986,17031.0
2022-03-11 15:25:00,142.36,142.38,142.25,142.26,114924.0,130.4986,130.517,130.3978,130.407,114924.0
2022-03-11 15:30:00,142.22,142.22,142.0,142.0,27570.0,130.3703,130.3703,130.1686,130.1686,27570.0
2022-03-11 15:35:00,142.04,142.13,142.01,142.02,26840.0,130.2053,130.2878,130.1778,130.187,26840.0
2022-03-11 15:40:00,142.0,142.07,141.89,141.93,21431.0,130.1686,130.2328,130.0678,130.1045,21431.0
2022-03-11 15:45:00,141.94,141.98,141.83,141.86,39103.0,130.1136,130.1503,130.0128,130.0403,39103.0
2022-03-11 15:50:00,141.83,142.06,141.79,141.82,60274.0,130.0128,130.2236,129.9761,130.0036,60274.0
2022-03-11 15:55:00,141.85,142.0,141.6,141.71,52350.0,130.0311,130.1686,129.802,129.9028,52350.0
2022-03-14 09:30:00,142.49,142.81,142.32,142.32,93253.0,130.6178,130.9111,130.462,130.462,93253.0
2022-03-14 09:35:00,142.34,142.34,141.89,141.93,67531.0,130.4803,130.4803,130.0678,130.1045,67531.0
2022-03-14 09:40:00,141.88,142.16,141.65,142.16,15599.0,130.0586,130.3153,129.8478,130.3153,15599.0
2022-03-14 09:45:00,142.17,142.23,141.91,141.91,24105.0,130.3245,130.3795,130.0861,130.0861,24105.0
2022-03-14 09:50:00,141.96,142.23,141.95,142.14,12768.0,130.132,130.3795,130.1228,130.297,12768.0
2022-03-14 09:55:00,142.14,142.45,142.14,142.44,19948.0,130.297,130.5811,130.297,130.572,19948.0
2022-03-14 10:00:00,142.36,142.55,142.25,142.39,25566.0,130.4986,130.6728,130.3978,130.5261,25566.0
2022-03-14 10:05:00,142.41,142.56,142.18,142.55,44104.0,130.5445,130.682,130.3336,130.6728,44104.0
2022-03-14 10:10:00,142.54,142.65,142.5,142.57,47812.0,130.6636,130.7645,130.627,130.6911,47812.0
2022-03-14 10:15:00,142.58,142.63,142.51,142.58,29623.0,130.7003,130.7461,130.6361,130.7003,29623.0
2022-03-14 10:20:00,142.64,142.82,142.59,142.81,24304.0,130.7553,130.9203,130.7095,130.9111,24304.0
2022-03-14 10:25:00,142.84,142.95,142.77,142.84,28221.0,130.9387,131.0395,130.8745,130.9387,28221.0
2022-03-14 10:30:00,142.83,142.95,142.79,142.86,42396.0,130.9295,131.0395,130.8928,130.957,42396.0
2022-03-14 10:35:00,142.88,143.07,142.87,143.0,17013.0,130.9753,131.1495,130.9662,131.0853,17013.0
2022-03-14 10:40:00,143.0,143.12,142.93,143.07,114619.0,131.0853,131.1953,131.0212,131.1495,114619.0
2022-03-14 10:45:00,143.06,143.2,143.04,143.13,14629.0,131.1403,131.2687,131.122,131.2045,14629.0
2022-03-14 10:50:00,143.15,143.32,143.07,143.26,20916.0,131.2228,131.3787,131.1495,131.3237,20916.0
2022-03-14 10:55:00,143.29,143.46,143.24,143.46,26668.0,131.3512,131.507,131.3053,131.507,26668.0
2022-03-14 11:00:00,143.49,143.52,143.33,143.36,45202.0,131.5345,131.562,131.3878,131.4153,45202.0
2022-03-14 11:05:00,143.39,143.43,143.28,143.31,33899.0,131.4428,131.4795,131.342,131.3695,33899.0
2022-03-14 11:10:00,143.36,143.4,143.33,143.39,18807.0,131.4153,131.452,131.3878,131.4428,18807.0
2022-03-14 11:15:00,143.4,143.48,143.35,143.37,17824.0,131.452,131.5253,131.4062,131.4245,17824.0
2022-03-14 11:20:00,143.36,143.37,143.23,143.29,11646.0,131.4153,131.4245,131.2962,131.3512,11646.0
2022-03-14 11:25:00,143.29,143.32,143.17,143.21,13503.0,131.3512,131.3787,131.2412,131.2778,13503.0
2022-03-14 11:30:00,143.19,143.25,143.15,143.18,65888.0,131.2595,131.3145,131.2228,131.2503,65888.0
2022-03-14 11:35:00,143.16,143.17,143.0,143.04,16934.0,131.232,131.2412,131.0853,131.122,16934.0
2022-03-14 11:40:00,143.01,143.02,142.67,142.73,45412.0,131.0945,131.1037,130.7828,130.8378,45412.0
2022-03-14 11:45:00,142.73,142.75,142.53,142.53,18316.0,130.8378,130.8561,130.6545,130.6545,18316.0
2022-03-14 11:50:00,142.52,142.68,142.5,142.64,28415.0,130.6453,130.792,130.627,130.7553,28415.0
2022-03-14 11:55:00,142.55,142.66,142.55,142.64,6714.0,130.6728,130.7736,130.6728,130.7553,6714.0
2022-03-14 12:00:00,142.59,142.59,142.39,142.43,7082.0,130.7095,130.7095,130.5261,130.5628,7082.0
2022-03-14 12:05:00,142.41,142.58,142.37,142.44,10301.0,130.5445,130.7003,130.5078,130.572,10301.0
2022-03-14 12:10:00,142.43,142.49,142.26,142.26,30329.0,130.5628,130.6178,130.407,130.407,30329.0
2022-03-14 12:15:00,142.29,142.46,142.28,142.46,18824.0,130.4345,130.5903,130.4253,130.5903,18824.0
2022-03-14 12:20:00,142.47,142.54,142.35,142.52,9714.0,130.5995,130.6636,130.4895,130.6453,9714.0
2022-03-14 12:25:00,142.53,142.6,142.48,142.59,13786.0,130.6545,130.7186,130.6086,130.7095,13786.0
2022-03-14 12:30:00,142.63,142.72,142.61,142.64,10403.0,130.7461,130.8286,130.7278,130.7553,10403.0
2022-03-14 12:35:00,142.65,142.72,142.49,142.65,16263.0,130.7645,130.8286,130.6178,130.7645,16263.0
2022-03-14 12:40:00,142.66,142.75,142.53,142.56,7002.0,130.7736,130.8561,130.6545,130.682,7002.0
2022-03-14 12:45:00,142.52,142.58,142.33,142.39,17596.0,130.6453,130.7003,130.4711,130.5261,17596.0
2022-03-14 12:50:00,142.4,142.43,142.18,142.19,21362.0,130.5353,130.5628,130.3336,130.3428,21362.0
2022-03-14 12:55:00,142.16,142.31,142.16,142.18,5563.0,130.3153,130.4528,130.3153,130.3336,5563.0
2022-03-14 13:00:00,142.2,142.23,142.09,142.1,10370.0,130.352,130.3795,130.2511,130.2603,10370.0
2022-03-14 13:05:00,142.13,142.27,142.11,142.12,21630.0,130.2878,130.4161,130.2695,130.2786,21630.0
2022-03-14 13:10:00,142.12,142.18,142.07,142.18,8631.0,130.2786,130.3336,130.2328,130.3336,8631.0
2022-03-14 13:15:00,142.14,142.25,142.11,142.25,16805.0,130.297,130.3978,130.2695,130.3978,16805.0
2022-03-14 13:20:00,142.23,142.27,142.07,142.17,11849.0,130.3795,130.4161,130.2328,130.3245,11849.0
2022-03-14 13:25:00,142.21,142.21,142.04,142.09,13450.0,130.3611,130.3611,130.2053,130.2511,13450.0
2022-03-14 13:30:00,142.12,142.12,141.79,141.95,25861.0,130.2786,130.2786,129.9761,130.1228,25861.0
2022-03-14 13:35:00,141.94,141.94,141.64,141.69,49368.0,130.1136,130.1136,129.8386,129.8845,49368.0
2022-03-14 13:40:00,141.68,141.76,141.58,141.67,9244.0,129.8753,129.9486,129.7836,129.8661,9244.0
2022-03-14 13:45:00,141.69,141.77,141.48,141.48,10843.0,129.8845,129.9578,129.692,129.692,10843.0
2022-03-14 13:50:00,141.52,141.62,141.49,141.6,15580.0,129.7286,129.8203,129.7011,129.802,15580.0
2022-03-14 13:55:00,141.62,141.72,141.54,141.54,15080.0,129.8203,129.912,129.747,129.747,15080.0
2022-03-14 14:00:00,141.56,141.57,141.46,141.52,15034.0,129.7653,129.7745,129.6736,129.7286,15034.0
2022-03-14 14:05:00,141.56,141.65,141.56,141.58,19648.0,129.7653,129.8478,129.7653,129.7836,19648.0
2022-03-14 14:10:00,141.61,141.65,141.53,141.63,22405.0,129.8111,129.8478,129.7378,129.8295,22405.0
2022-03-14 14:15:00,141.63,141.64,141.5,141.53,16712.0,129.8295,129.8386,129.7103,129.7378,16712.0
2022-03-14 14:20:00,141.54,141.58,141.35,141.4,13739.0,129.747,129.7836,129.5728,129.6186,13739.0
2022-03-14 14:25:00,141.45,141.45,141.31,141.33,23988.0,129.6645,129.6645,129.5361,129.5545,23988.0
2022-03-14 14:30:00,141.33,141.42,141.32,141.37,16414.0,129.5545,129.637,129.5453,129.5911,16414.0
2022-03-14 14:35:00,141.47,141.57,141.45,141.49,16729.0,129.6828,129.7745,129.6645,129.7011,16729.0
2022-03-14 14:40:00,141.52,141.52,141.37,141.38,12120.0,129.7286,129.7286,129.5911,129.6003,12120.0
2022-03-14 14:45:00,141.47,141.47,141.37,141.41,20079.0,129.6828,129.6828,129.5911,129.6278,20079.0
2022-03-14 14:50:00,141.4,141.6,141.35,141.6,13207.0,129.6186,129.802,129.5728,129.802,13207.0
2022-03-14 14:55:00,141.6,141.68,141.58,141.66,18306.0,129.802,129.8753,129.7836,129.857,18306.0
2022-03-14 15:00:00,141.68,141.85,141.6,141.81,33747.0,129.8753,130.0311,129.802,129.9945,33747.0
2022-03-14 15:05:00,141.77,141.79,141.54,141.6,17819.0,129.9578,129.9761,129.747,129.802,17819.0
2022-03-14 15:10:00,141.59,141.88,141.59,141.84,42785.0,129.7928,130.0586,129.7928,130.022,42785.0
2022-03-14 15:15:00,141.85,141.97,141.72,141.79,103832.0,130.0311,130.1411,129.912,129.9761,103832.0
2022-03-14 15:20:00,141.81,141.9,141.75,141.89,16258.0,129.9945,130.077,129.9395,130.0678,16258.0
2022-03-14 15:25:00,141.9,141.91,141.69,141.75,26066.0,130.077,130.0861,129.8845,129.9395,26066.0
2022-03-14 15:30:00,141.74,141.74,141.42,141.5,21582.0,129.9303,129.9303,129.637,129.7103,21582.0
2022-03-14 15:35:00,141.51,141.65,141.45,141.62,21943.0,129.7195,129.8478,129.6645,129.8203,21943.0
2022-03-14 15:40:00,141.61,141.73,141.55,141.73,42137.0,129.8111,129.9211,129.7561,129.9211,42137.0
2022-03-14 15:45:00,141.78,141.9,141.65,141.73,47005.0,129.967,130.077,129.8478,129.9211,47005.0
2022-03-14 15:50:00,141.71,141.87,141.54,141.71,277122.0,129.9028,130.0495,129.747,129.9028,277122.0
2022-03-14 15:55:00,141.76,141.97,141.75,141.89,47038.0,129.9486,130.1411,129.9395,130.0678,47038.0
2022-03-15 09:30:00,142.5,142.87,142.43,142.74,115432.0,130.627,130.9662,130.5628,130.847,115432.0
2022-03-15 09:35:00,142.77,143.03,142.76,142.86,37373.0,130.8745,131.1128,130.8653,130.957,37373.0
2022-03-15 09:40:00,142.94,143.01,142.18,142.2,19634.0,131.0303,131.0945,130.3336,130.352,19634.0
2022-03-15 09:45:00,142.15,142.47,142.12,142.42,26190.0,130.3061,130.5995,130.2786,130.5536,26190.0
2022-03-15 09:50:00,142.46,142.54,142.26,142.26,20262.0,130.5903,130.6636,130.407,130.407,20262.0
2022-03-15 09:55:00,142.27,142.57,142.27,142.52,9035.0,130.4161,130.6911,130.4161,130.6453,9035.0
2022-03-15 10:00:00,142.54,142.6,142.31,142.57,19703.0,130.6636,130.7186,130.4528,130.6911,19703.0
2022-03-15 10:05:00,142.52,142.52,142.1,142.16,6546.0,130.6453,130.6453,130.2603,130.3153,6546.0
2022-03-15 10:10:00,142.17,142.22,141.94,142.03,1623334.0,130.3245,130.3703,130.1136,130.1961,1623334.0
2022-03-15 10:15:00,141.98,142.22,141.96,142.2,21970.0,130.1503,130.3703,130.132,130.352,21970.0
2022-03-15 10:20:00,142.26,142.41,142.22,142.41,9186.0,130.407,130.5445,130.3703,130.5445,9186.0
2022-03-15 10:25:00,142.44,142.69,142.4,142.65,22444.0,130.572,130.8011,130.5353,130.7645,22444.0
2022-03-15 10:30:00,142.71,142.84,142.67,142.71,15388.0,130.8195,130.9387,130.7828,130.8195,15388.0
2022-03-15 10:35:00,142.73,142.9,142.61,142.7,8333.0,130.8378,130.9937,130.7278,130.8103,8333.0
2022-03-15 10:40:00,142.76,142.8,142.63,142.7,46209.0,130.8653,130.902,130.7461,130.8103,46209.0
2022-03-15 10:45:00,142.71,142.87,142.66,142.66,11150.0,130.8195,130.9662,130.7736,130.7736,11150.0
2022-03-15 10:50:00,142.68,142.7,142.51,142.51,25682.0,130.792,130.8103,130.6361,130.6361,25682.0
2022-03-15 10:55:00,142.53,142.65,142.43,142.52,10408.0,130.6545,130.7645,130.5628,130.6453,10408.0
2022-03-15 11:00:00,142.51,142.68,142.47,142.56,135647.0,130.6361,130.792,130.5995,130.682,135647.0
2022-03-15 11:05:00,142.58,142.59,142.51,142.53,9296.0,130.7003,130.7095,130.6361,130.6545,9296.0
2022-03-15 11:10:00,142.5,142.57,142.47,142.48,8986.0,130.627,130.6911,130.5995,130.6086,8986.0
2022-03-15 11:15:00,142.47,142.54,142.39,142.54,25167.0,130.5995,130.6636,130.5261,130.6636,25167.0
2022-03-15 11:20:00,142.6,142.64,142.43,142.53,42273.0,130.7186,130.7553,130.5628,130.6545,42273.0
2022-03-15 11:25:00,142.5,142.7,142.5,142.7,21620.0,130.627,130.8103,130.627,130.8103,21620.0
2022-03-15 11:30:00,142.72,142.73,142.62,142.71,17580.0,130.8286,130.8378,130.737,130.8195,17580.0
2022-03-15 11:35:00,142.72,142.8,142.68,142.79,10790.0,130.8286,130.902,130.792,130.8928,10790.0
2022-03-15 11:40:00,142.78,142.92,142.69,142.92,10545.0,130.8836,131.012,130.8011,131.012,10545.0
2022-03-15 11:45:00,142.88,143.11,142.88,143.07,19994.0,130.9753,131.1862,130.9753,131.1495,19994.0
2022-03-15 11:50:00,143.1,143.19,142.85,142.86,22599.0,131.177,131.2595,130.9478,130.957,22599.0
2022-03-15 11:55:00,142.89,142.9,142.5,142.68,30696.0,130.9845,130.9937,130.627,130.792,30696.0
2022-03-15 12:00:00,142.67,142.68,142.45,142.51,4907.0,130.7828,130.792,130.5811,130.6361,4907.0
2022-03-15 12:05:00,142.51,142.77,142.43,142.72,12703.0,130.6361,130.8745,130.5628,130.8286,12703.0
2022-03-15 12:10:00,142.74,142.77,142.68,142.74,14983.0,130.847,130.8745,130.792,130.847,14983.0
2022-03-15 12:15:00,142.72,142.88,142.7,142.87,28739.0,130.8286,130.9753,130.8103,130.9662,28739.0
2022-03-15 12:20:00,142.86,143.06,142.84,143.06,16233.0,130.957,131.1403,130.9387,131.1403,16233.0
2022-03-15 12:25:00,143.06,143.18,143.01,143.13,18667.0,131.1403,131.2503,131.0945,131.2045,18667.0
2022-03-15 12:30:00,143.14,143.19,143.13,143.14,11207.0,131.2137,131.2595,131.2045,131.2137,11207.0
2022-03-15 12:35:00,143.15,143.24,143.15,143.24,14849.0,131.2228,131.3053,131.2228,131.3053,14849.0
2022-03-15 12:40:00,143.23,143.24,143.09,143.09,15272.0,131.2962,131.3053,131.1678,131.1678,15272.0
2022-03-15 12:45:00,143.08,143.14,142.98,143.01,19360.0,131.1587,131.2137,131.067,131.0945,19360.0
2022-03-15 12:50:00,143.01,143.02,142.77,142.81,25106.0,131.0945,131.1037,130.8745,130.9111,25106.0
2022-03-15 12:55:00,142.83,143.09,142.82,143.04,12780.0,130.9295,131.1678,130.9203,131.122,12780.0
2022-03-15 13:00:00,143.05,143.21,143.03,143.17,36431.0,131.1312,131.2778,131.1128,131.2412,36431.0
2022-03-15 13:05:00,143.16,143.17,142.95,142.99,28333.0,131.232,131.2412,131.0395,131.0762,28333.0
2022-03-15 13:10:00,142.98,142.98,142.71,142.74,23930.0,131.067,131.067,130.8195,130.847,23930.0
2022-03-15 13:15:00,142.76,142.87,142.75,142.81,22313.0,130.8653,130.9662,130.8561,130.9111,22313.0
2022-03-15 13:20:00,142.81,142.92,142.76,142.89,24798.0,130.9111,131.012,130.8653,130.9845,24798.0
2022-03-15 13:25:00,142.9,143.01,142.62,142.62,44639.0,130.9937,131.0945,130.737,130.737,44639.0
2022-03-15 13:30:00,142.63,142.7,142.51,142.61,43210.0,130.7461,130.8103,130.6361,130.7278,43210.0
2022-03-15 13:35:00,142.62,142.71,142.58,142.63,82601.0,130.737,130.8195,130.7003,130.7461,82601.0
2022-03-15 13:40:00,142.64,142.82,142.58,142.76,24573.0,130.7553,130.9203,130.7003,130.8653,24573.0
2022-03-15 13:45:00,142.8,142.89,142.73,142.81,29086.0,130.902,130.9845,130.8378,130.9111,29086.0
2022-03-15 13:50:00,142.83,142.9,142.82,142.86,62526.0,130.9295,130.9937,130.9203,130.957,62526.0
2022-03-15 13:55:00,142.86,142.99,142.86,142.96,21270.0,130.957,131.0762,130.957,131.0487,21270.0
2022-03-15 14:00:00,142.95,143.03,142.7,142.7,39576.0,131.0395,131.1128,130.8103,130.8103,39576.0
2022-03-15 14:05:00,142.74,142.94,142.66,142.9,20198.0,130.847,131.0303,130.7736,130.9937,20198.0
2022-03-15 14:10:00,142.89,142.91,142.7,142.7,25214.0,130.9845,131.0028,130.8103,130.8103,25214.0
2022-03-15 14:15:00,142.7,142.7,142.46,142.52,32093.0,130.8103,130.8103,130.5903,130.6453,32093.0
2022-03-15 14:20:00,142.51,142.59,142.42,142.54,26910.0,130.6361,130.7095,130.5536,130.6636,26910.0
2022-03-15 14:25:00,142.53,142.67,142.53,142.62,43696.0,130.6545,130.7828,130.6545,130.737,43696.0
2022-03-15 14:30:00,142.62,142.88,142.5,142.83,41335.0,130.737,130.9753,130.627,130.9295,41335.0
2022-03-15 14:35:00,142.82,142.84,142.69,142.8,22045.0,130.9203,130.9387,130.8011,130.902,22045.0
2022-03-15 14:40:00,142.8,142.97,142.76,142.94,30832.0,130.902,131.0578,130.8653,131.0303,30832.0
2022-03-15 14:45:00,142.95,143.16,142.92,143.16,27332.0,131.0395,131.232,131.012,131.232,27332.0
2022-03-15 14:50:00,143.2,143.28,143.2,143.26,34087.0,131.2687,131.342,131.2687,131.3237,34087.0
2022-03-15 14:55:00,143.27,143.44,143.24,143.4,34747.0,131.3328,131.4887,131.3053,131.452,34747.0
2022-03-15 15:00:00,143.35,143.47,143.32,143.4,34750.0,131.4062,131.5162,131.3787,131.452,34750.0
2022-03-15 15:05:00,143.4,143.46,143.33,143.33,25552.0,131.452,131.507,131.3878,131.3878,25552.0
2022-03-15 15:10:00,143.37,143.51,143.36,143.4,18074.0,131.4245,131.5528,131.4153,131.452,18074.0
2022-03-15 15:15:00,143.42,143.6,143.41,143.56,43970.0,131.4703,131.6353,131.4612,131.5987,43970.0
2022-03-15 15:20:00,143.56,143.65,143.47,143.58,30138.0,131.5987,131.6812,131.5162,131.617,30138.0
2022-03-15 15:25:00,143.61,143.65,143.57,143.58,78628.0,131.6445,131.6812,131.6078,131.617,78628.0
2022-03-15 15:30:00,143.58,143.69,143.5,143.51,32435.0,131.617,131.7178,131.5437,131.5528,32435.0
2022-03-15 15:35:00,143.51,143.55,143.42,143.52,43811.0,131.5528,131.5895,131.4703,131.562,43811.0
2022-03-15 15:40:00,143.56,143.58,143.39,143.52,32660.0,131.5987,131.617,131.4428,131.562,32660.0
2022-03-15 15:45:00,143.57,143.6,143.35,143.57,52891.0,131.6078,131.6353,131.4062,131.6078,52891.0
2022-03-15 15:50:00,143.55,143.77,143.55,143.62,65667.0,131.5895,131.7912,131.5895,131.6537,65667.0
2022-03-15 15:55:00,143.59,143.6,143.37,143.57,107314.0,131.6262,131.6353,131.4245,131.6078,107314.0
2022-03-16 09:30:00,144.34,144.77,144.34,144.71,110440.0,132.3137,132.7078,132.3137,132.6528,110440.0
2022-03-16 09:35:00,144.79,145.08,144.76,145.07,40772.0,132.7262,132.992,132.6987,132.9828,40772.0
2022-03-16 09:40:00,145.09,145.16,144.9,145.04,70193.0,133.0012,133.0653,132.827,132.9553,70193.0
2022-03-16 09:45:00,145.03,145.12,144.91,144.91,51642.0,132.9462,133.0287,132.8362,132.8362,51642.0
2022-03-16 09:50:00,144.92,145.0,144.65,144.65,47050.0,132.8453,132.9187,132.5978,132.5978,47050.0
2022-03-16 09:55:00,144.67,144.9,144.66,144.86,160094.0,132.6162,132.827,132.607,132.7903,160094.0
2022-03-16 10:00:00,144.84,144.84,144.47,144.6,21447.0,132.772,132.772,132.4328,132.552,21447.0
2022-03-16 10:05:00,144.58,144.6,144.36,144.42,27991.0,132.5337,132.552,132.332,132.387,27991.0
2022-03-16 10:10:00,144.4,144.73,144.4,144.67,50786.0,132.3687,132.6712,132.3687,132.6162,50786.0
2022-03-16 10:15:00,144.68,145.33,144.67,145.1,50949.0,132.6253,133.2212,132.6162,133.0103,50949.0
2022-03-16 10:20:00,145.09,145.24,145.04,145.05,35787.0,133.0012,133.1387,132.9553,132.9645,35787.0
2022-03-16 10:25:00,145.03,145.11,144.82,144.83,22908.0,132.9462,133.0195,132.7537,132.7628,22908.0
2022-03-16 10:30:00,144.82,144.98,144.75,144.87,31523.0,132.7537,132.9003,132.6895,132.7995,31523.0
2022-03-16 10:35:00,144.9,144.92,144.58,144.73,44814.0,132.827,132.8453,132.5337,132.6712,44814.0
2022-03-16 10:40:00,144.8,144.8,144.37,144.49,38841.0,132.7353,132.7353,132.3412,132.4512,38841.0
2022-03-16 10:45:00,144.49,144.63,144.46,144.59,23989.0,132.4512,132.5795,132.4237,132.5428,23989.0
2022-03-16 10:50:00,144.58,144.65,144.5,144.55,11664.0,132.5337,132.5978,132.4603,132.5062,11664.0
2022-03-16 10:55:00,144.56,144.7,144.43,144.7,16758.0,132.5153,132.6437,132.3962,132.6437,16758.0
2022-03-16 11:00:00,144.7,144.71,144.36,144.68,26923.0,132.6437,132.6528,132.332,132.6253,26923.0
2022-03-16 11:05:00,144.71,144.72,144.58,144.6,16105.0,132.6528,132.662,132.5337,132.552,16105.0
2022-03-16 11:10:00,144.66,144.73,144.61,144.63,26451.0,132.607,132.6712,132.5612,132.5795,26451.0
2022-03-16 11:15:00,144.63,144.7,144.43,144.52,21399.0,132.5795,132.6437,132.3962,132.4787,21399.0
2022-03-16 11:20:00,144.53,144.6,144.45,144.53,18450.0,132.4878,132.552,132.4145,132.4878,18450.0
2022-03-16 11:25:00,144.54,144.65,144.54,144.59,15516.0,132.497,132.5978,132.497,132.5428,15516.0
2022-03-16 11:30:00,144.6,144.67,144.58,144.61,25320.0,132.552,132.6162,132.5337,132.5612,25320.0
2022-03-16 11:35:00,144.61,144.65,144.42,144.54,13583.0,132.5612,132.5978,132.387,132.497,13583.0
2022-03-16 11:40:00,144.53,144.57,144.47,144.57,15743.0,132.4878,132.5245,132.4328,132.5245,15743.0
2022-03-16 11:45:00,144.57,144.59,144.48,144.59,13332.0,132.5245,132.5428,132.442,132.5428,13332.0
2022-03-16 11:50:00,144.62,144.68,144.59,144.65,11750.0,132.5703,132.6253,132.5428,132.5978,11750.0
2022-03-16 11:55:00,144.66,144.78,144.63,144.73,17765.0,132.607,132.717,132.5795,132.6712,17765.0
2022-03-16 12:00:00,144.73,144.91,144.68,144.86,13986.0,132.6712,132.8362,132.6253,132.7903,13986.0
2022-03-16 12:05:00,144.86,144.91,144.81,144.83,63072.0,132.7903,132.8362,132.7445,132.7628,63072.0
2022-03-16 12:10:00,144.81,144.85,144.76,144.82,32263.0,132.7445,132.7812,132.6987,132.7537,32263.0
2022-03-16 12:15:00,144.83,144.9,144.78,144.82,17137.0,132.7628,132.827,132.717,132.7537,17137.0
2022-03-16 12:20:00,144.82,144.85,144.75,144.76,18300.0,132.7537,132.7812,132.6895,132.6987,18300.0
2022-03-16 12:25:00,144.75,144.89,144.71,144.86,14708.0,132.6895,132.8178,132.6528,132.7903,14708.0
2022-03-16 12:30:00,144.87,145.0,144.83,144.92,20907.0,132.7995,132.9187,132.7628,132.8453,20907.0
2022-03-16 12:35:00,144.94,144.96,144.8,144.83,12353.0,132.8637,132.882,132.7353,132.7628,12353.0
2022-03-16 12:40:00,144.8,144.97,144.78,144.91,22331.0,132.7353,132.8912,132.717,132.8362,22331.0
2022-03-16 12:45:00,144.91,144.91,144.47,144.51,31735.0,132.8362,132.8362,132.4328,132.4695,31735.0
2022-03-16 12:50:00,144.52,144.61,144.46,144.53,17504.0,132.4787,132.5612,132.4237,132.4878,17504.0
2022-03-16 12:55:00,144.5,144.62,144.48,144.6,16088.0,132.4603,132.5703,132.442,132.552,16088.0
2022-03-16 13:00:00,144.6,144.65,144.5,144.53,21766.0,132.552,132.5978,132.4603,132.4878,21766.0
2022-03-16 13:05:00,144.47,144.6,144.25,144.27,38981.0,132.4328,132.552,132.2312,132.2495,38981.0
2022-03-16 13:10:00,144.25,144.33,144.15,144.25,19404.0,132.2312,132.3045,132.1395,132.2312,19404.0
2022-03-16 13:15:00,144.26,144.38,144.26,144.38,61640.0,132.2403,132.3503,132.2403,132.3503,61640.0
2022-03-16 13:20:00,144.39,144.51,144.29,144.45,18421.0,132.3595,132.4695,132.2678,132.4145,18421.0
2022-03-16 13:25:00,144.49,144.49,144.34,144.36,28060.0,132.4512,132.4512,132.3137,132.332,28060.0
2022-03-16 13:30:00,144.37,144.5,144.33,144.4,24434.0,132.3412,132.4603,132.3045,132.3687,24434.0
2022-03-16 13:35:00,144.37,144.41,144.3,144.3,35332.0,132.3412,132.3778,132.277,132.277,35332.0
2022-03-16 13:40:00,144.3,144.3,144.18,144.25,31957.0,132.277,132.277,132.167,132.2312,31957.0
2022-03-16 13:45:00,144.25,144.3,144.21,144.23,31113.0,132.2312,132.277,132.1945,132.2128,31113.0
2022-03-16 13:50:00,144.22,144.35,144.18,144.34,15646.0,132.2037,132.3228,132.167,132.3137,15646.0
2022-03-16 13:55:00,144.36,144.42,144.25,144.28,23816.0,132.332,132.387,132.2312,132.2587,23816.0
2022-03-16 14:00:00,144.23,144.39,143.8,143.83,53695.0,132.2128,132.3595,131.8187,131.8462,53695.0
2022-03-16 14:05:00,143.87,143.92,143.36,143.36,20690.0,131.8828,131.9287,131.4153,131.4153,20690.0
2022-03-16 14:10:00,143.37,143.5,143.21,143.3,27296.0,131.4245,131.5437,131.2778,131.3603,27296.0
2022-03-16 14:15:00,143.29,143.76,143.26,143.72,70726.0,131.3512,131.782,131.3237,131.7453,70726.0
2022-03-16 14:20:00,143.74,143.76,143.35,143.35,22913.0,131.7637,131.782,131.4062,131.4062,22913.0
2022-03-16 14:25:00,143.35,143.5,143.16,143.18,40588.0,131.4062,131.5437,131.232,131.2503,40588.0
2022-03-16 14:30:00,143.08,143.15,142.75,142.88,28251.0,131.1587,131.2228,130.8561,130.9753,28251.0
2022-03-16 14:35:00,142.94,143.52,142.85,143.47,25909.0,131.0303,131.562,130.9478,131.5162,25909.0
2022-03-16 14:40:00,143.52,143.89,143.43,143.77,24448.0,131.562,131.9012,131.4795,131.7912,24448.0
2022-03-16 14:45:00,143.78,144.0,143.66,143.75,24892.0,131.8003,132.002,131.6903,131.7728,24892.0
2022-03-16 14:50:00,143.78,143.98,143.67,143.94,32629.0,131.8003,131.9837,131.6995,131.947,32629.0
2022-03-16 14:55:00,143.9,144.21,143.72,143.72,42396.0,131.9103,132.1945,131.7453,131.7453,42396.0
2022-03-16 15:00:00,143.78,144.1,143.67,144.0,31098.0,131.8003,132.0937,131.6995,132.002,31098.0
2022-03-16 15:05:00,144.01,144.18,143.67,143.83,37690.0,132.0112,132.167,131.6995,131.8462,37690.0
2022-03-16 15:10:00,143.81,144.06,143.79,144.02,34487.0,131.8278,132.057,131.8095,132.0203,34487.0
2022-03-16 15:15:00,144.01,144.34,143.82,144.33,60565.0,132.0112,132.3137,131.837,132.3045,60565.0
2022-03-16 15:20:00,144.35,144.63,144.33,144.58,54606.0,132.3228,132.5795,132.3045,132.5337,54606.0
2022-03-16 15:25:00,144.67,144.72,144.53,144.59,32256.0,132.6162,132.662,132.4878,132.5428,32256.0
2022-03-16 15:30:00,144.6,144.62,144.3,144.42,27214.0,132.552,132.5703,132.277,132.387,27214.0
2022-03-16 15:35:00,144.4,144.53,144.34,144.52,58947.0,132.3687,132.4878,132.3137,132.4787,58947.0
2022-03-16 15:40:00,144.52,144.55,144.34,144.41,15292.0,132.4787,132.5062,132.3137,132.3778,15292.0
2022-03-16 15:45:00,144.4,144.82,144.4,144.76,32181.0,132.3687,132.7537,132.3687,132.6987,32181.0
2022-03-16 15:50:00,144.78,144.93,144.66,144.88,44418.0,132.717,132.8545,132.607,132.8087,44418.0
2022-03-16 15:55:00,144.85,145.24,144.82,145.24,66427.0,132.7812,133.1387,132.7537,133.1387,66427.0
2022-03-17 09:30:00,144.68,145.06,144.64,144.84,104968.0,132.6253,132.9737,132.5887,132.772,104968.0
2022-03-17 09:35:00,144.88,145.01,144.77,144.92,45866.0,132.8087,132.9278,132.7078,132.8453,45866.0
2022-03-17 09:40:00,144.91,145.06,144.83,145.01,22099.0,132.8362,132.9737,132.7628,132.9278,22099.0
2022-03-17 09:45:00,145.01,145.38,144.94,145.22,32496.0,132.9278,133.267,132.8637,133.1203,32496.0
2022-03-17 09:50:00,145.21,145.29,144.98,145.0,28730.0,133.1112,133.1845,132.9003,132.9187,28730.0
2022-03-17 09:55:00,145.02,145.27,144.95,145.27,44502.0,132.937,133.1662,132.8728,133.1662,44502.0
2022-03-17 10:00:00,145.3,145.35,145.22,145.25,21175.0,133.1937,133.2395,133.1203,133.1479,21175.0
2022-03-17 10:05:00,145.28,145.49,145.28,145.46,18093.0,133.1754,133.3679,133.1754,133.3404,18093.0
2022-03-17 10:10:00,145.42,145.62,145.34,145.47,27398.0,133.3037,133.487,133.2304,133.3495,27398.0
2022-03-17 10:15:00,145.49,145.72,145.48,145.64,14527.0,133.3679,133.5787,133.3587,133.5054,14527.0
2022-03-17 10:20:00,145.64,145.74,145.59,145.73,15864.0,133.5054,133.597,133.4595,133.5879,15864.0
2022-03-17 10:25:00,145.71,145.79,145.66,145.71,55600.0,133.5695,133.6429,133.5237,133.5695,55600.0
2022-03-17 10:30:00,145.72,145.77,145.54,145.56,31652.0,133.5787,133.6245,133.4137,133.432,31652.0
2022-03-17 10:35:00,145.56,145.57,145.44,145.57,9514.0,133.432,133.4412,133.322,133.4412,9514.0
2022-03-17 10:40:00,145.59,145.59,145.38,145.53,19772.0,133.4595,133.4595,133.267,133.4045,19772.0
2022-03-17 10:45:00,145.53,145.6,145.23,145.28,31146.0,133.4045,133.4687,133.1295,133.1754,31146.0
2022-03-17 10:50:00,145.37,145.38,145.18,145.25,19188.0,133.2579,133.267,133.0837,133.1479,19188.0
2022-03-17 10:55:00,145.26,145.43,145.26,145.43,19970.0,133.157,133.3129,133.157,133.3129,19970.0
2022-03-17 11:00:00,145.4,145.53,145.4,145.45,12210.0,133.2854,133.4045,133.2854,133.3312,12210.0
2022-03-17 11:05:00,145.45,145.62,145.43,145.57,14351.0,133.3312,133.487,133.3129,133.4412,14351.0
2022-03-17 11:10:00,145.55,145.59,145.44,145.44,13436.0,133.4229,133.4595,133.322,133.322,13436.0
2022-03-17 11:15:00,145.44,145.52,145.41,145.51,12841.0,133.322,133.3954,133.2945,133.3862,12841.0
2022-03-17 11:20:00,145.48,145.62,145.47,145.62,19299.0,133.3587,133.487,133.3495,133.487,19299.0
2022-03-17 11:25:00,145.61,145.63,145.52,145.57,9783.0,133.4779,133.4962,133.3954,133.4412,9783.0
2022-03-17 11:30:00,145.57,145.68,145.48,145.66,23125.0,133.4412,133.542,133.3587,133.5237,23125.0
2022-03-17 11:35:00,145.66,145.79,145.63,145.79,20933.0,133.5237,133.6429,133.4962,133.6429,20933.0
2022-03-17 11:40:00,145.79,145.85,145.78,145.84,16411.0,133.6429,133.6979,133.6337,133.6887,16411.0
2022-03-17 11:45:00,145.85,145.89,145.74,145.75,13592.0,133.6979,133.7345,133.597,133.6062,13592.0
2022-03-17 11:50:00,145.77,145.95,145.73,145.95,9506.0,133.6245,133.7895,133.5879,133.7895,9506.0
2022-03-17 11:55:00,145.97,146.03,145.88,145.94,24881.0,133.8079,133.8629,133.7254,133.7804,24881.0
2022-03-17 12:00:00,145.91,145.97,145.9,145.95,11663.0,133.7529,133.8079,133.7437,133.7895,11663.0
2022-03-17 12:05:00,145.96,146.06,145.95,146.02,15057.0,133.7987,133.8904,133.7895,133.8537,15057.0
2022-03-17 12:10:00,146.03,146.07,145.98,146.02,8869.0,133.8629,133.8995,133.817,133.8537,8869.0
2022-03-17 12:15:00,146.03,146.1,145.96,146.04,9644.0,133.8629,133.927,133.7987,133.872,9644.0
2022-03-17 12:20:00,146.05,146.35,146.05,146.3,19954.0,133.8812,134.1562,133.8812,134.1104,19954.0
2022-03-17 12:25:00,146.31,146.38,146.3,146.38,9567.0,134.1195,134.1837,134.1104,134.1837,9567.0
2022-03-17 12:30:00,146.41,146.42,146.35,146.37,22485.0,134.2112,134.2204,134.1562,134.1745,22485.0
2022-03-17 12:35:00,146.39,146.41,146.34,146.38,27034.0,134.1929,134.2112,134.147,134.1837,27034.0
2022-03-17 12:40:00,146.36,146.36,146.28,146.29,23941.0,134.1654,134.1654,134.092,134.1012,23941.0
2022-03-17 12:45:00,146.33,146.35,146.24,146.29,27489.0,134.1379,134.1562,134.0554,134.1012,27489.0
2022-03-17 12:50:00,146.29,146.38,146.29,146.35,9600.0,134.1012,134.1837,134.1012,134.1562,9600.0
2022-03-17 12:55:00,146.36,146.41,146.33,146.38,27980.0,134.1654,134.2112,134.1379,134.1837,27980.0
2022-03-17 13:00:00,146.38,146.38,146.26,146.35,19026.0,134.1837,134.1837,134.0737,134.1562,19026.0
2022-03-17 13:05:00,146.35,146.38,146.29,146.34,11000.0,134.1562,134.1837,134.1012,134.147,11000.0
2022-03-17 13:10:00,146.33,146.39,146.26,146.32,66039.0,134.1379,134.1929,134.0737,134.1287,66039.0
2022-03-17 13:15:00,146.33,146.39,146.31,146.39,10064.0,134.1379,134.1929,134.1195,134.1929,10064.0
2022-03-17 13:20:00,146.41,146.49,146.38,146.47,172132.0,134.2112,134.2845,134.1837,134.2662,172132.0
2022-03-17 13:25:00,146.48,146.58,146.45,146.57,33849.0,134.2754,134.367,134.2479,134.3579,33849.0
2022-03-17 13:30:00,146.57,146.59,146.51,146.56,36918.0,134.3579,134.3762,134.3029,134.3487,36918.0
2022-03-17 13:35:00,146.56,146.6,146.55,146.6,14108.0,134.3487,134.3854,134.3395,134.3854,14108.0
2022-03-17 13:40:00,146.6,146.79,146.6,146.74,14729.0,134.3854,134.5595,134.3854,134.5137,14729.0
2022-03-17 13:45:00,146.73,146.75,146.69,146.74,9383.0,134.5045,134.5229,134.4679,134.5137,9383.0
2022-03-17 13:50:00,146.73,146.84,146.72,146.74,19404.0,134.5045,134.6054,134.4954,134.5137,19404.0
2022-03-17 13:55:00,146.75,146.8,146.73,146.73,23259.0,134.5229,134.5687,134.5045,134.5045,23259.0
2022-03-17 14:00:00,146.75,146.75,146.64,146.68,12566.0,134.5229,134.5229,134.422,134.4587,12566.0
2022-03-17 14:05:00,146.69,146.79,146.67,146.68,21884.0,134.4679,134.5595,134.4495,134.4587,21884.0
2022-03-17 14:10:00,146.69,146.7,146.54,146.63,49966.0,134.4679,134.477,134.3304,134.4129,49966.0
2022-03-17 14:15:00,146.62,146.64,146.58,146.63,19987.0,134.4037,134.422,134.367,134.4129,19987.0
2022-03-17 14:20:00,146.62,146.66,146.56,146.57,17081.0,134.4037,134.4404,134.3487,134.3579,17081.0
2022-03-17 14:25:00,146.55,146.63,146.46,146.47,29943.0,134.3395,134.4129,134.257,134.2662,29943.0
2022-03-17 14:30:00,146.5,146.59,146.46,146.55,17666.0,134.2937,134.3762,134.257,134.3395,17666.0
2022-03-17 14:35:00,146.57,146.59,146.5,146.52,8150.0,134.3579,134.3762,134.2937,134.312,8150.0
2022-03-17 14:40:00,146.53,146.54,146.44,146.54,14486.0,134.3212,134.3304,134.2387,134.3304,14486.0
2022-03-17 14:45:00,146.58,146.72,146.55,146.72,16919.0,134.367,134.4954,134.3395,134.4954,16919.0
2022-03-17 14:50:00,146.72,146.74,146.6,146.6,18667.0,134.4954,134.5137,134.3854,134.3854,18667.0
2022-03-17 14:55:00,146.62,146.72,146.56,146.68,14538.0,134.4037,134.4954,134.3487,134.4587,14538.0
2022-03-17 15:00:00,146.66,146.79,146.61,146.78,85858.0,134.4404,134.5595,134.3945,134.5504,85858.0
2022-03-17 15:05:00,146.77,146.77,146.57,146.6,27634.0,134.5412,134.5412,134.3579,134.3854,27634.0
2022-03-17 15:10:00,146.59,146.6,146.34,146.46,39198.0,134.3762,134.3854,134.147,134.257,39198.0
2022-03-17 15:15:00,146.46,146.6,146.45,146.58,38312.0,134.257,134.3854,134.2479,134.367,38312.0
2022-03-17 15:20:00,146.59,146.59,146.44,146.47,27658.0,134.3762,134.3762,134.2387,134.2662,27658.0
2022-03-17 15:25:00,146.49,146.6,146.49,146.56,18584.0,134.2845,134.3854,134.2845,134.3487,18584.0
2022-03-17 15:30:00,146.58,146.61,146.5,146.57,33375.0,134.367,134.3945,134.2937,134.3579,33375.0
2022-03-17 15:35:00,146.58,146.64,146.54,146.58,42610.0,134.367,134.422,134.3304,134.367,42610.0
2022-03-17 15:40:00,146.59,146.84,146.59,146.83,79111.0,134.3762,134.6054,134.3762,134.5962,79111.0
2022-03-17 15:45:00,146.82,146.91,146.78,146.87,72055.0,134.587,134.6695,134.5504,134.6329,72055.0
2022-03-17 15:50:00,146.88,146.93,146.69,146.76,74512.0,134.642,134.6879,134.4679,134.532,74512.0
2022-03-17 15:55:00,146.77,147.06,146.68,147.06,294231.0,134.5412,134.807,134.4587,134.807,294231.0
2022-03-18 09:30:00,146.7,146.78,146.5,146.57,86372.0,134.477,134.5504,134.2937,134.3579,86372.0
2022-03-18 09:35:00,146.53,146.82,146.45,146.46,49283.0,134.3212,134.587,134.2479,134.257,49283.0
2022-03-18 09:40:00,146.5,146.69,146.44,146.58,50393.0,134.2937,134.4679,134.2387,134.367,50393.0
2022-03-18 09:45:00,146.57,146.61,146.38,146.55,16949.0,134.3579,134.3945,134.1837,134.3395,16949.0
2022-03-18 09:50:00,146.6,146.69,146.45,146.49,8319.0,134.3854,134.4679,134.2479,134.2845,8319.0
2022-03-18 09:55:00,146.46,146.55,146.28,146.45,30107.0,134.257,134.3395,134.092,134.2479,30107.0
2022-03-18 10:00:00,146.44,146.62,146.33,146.6,38402.0,134.2387,134.4037,134.1379,134.3854,38402.0
2022-03-18 10:05:00,146.57,146.69,146.56,146.6,17516.0,134.3579,134.4679,134.3487,134.3854,17516.0
2022-03-18 10:10:00,146.64,146.76,146.53,146.54,22939.0,134.422,134.532,134.3212,134.3304,22939.0
2022-03-18 10:15:00,146.5,146.52,146.17,146.28,18540.0,134.2937,134.312,133.9912,134.092,18540.0
2022-03-18 10:20:00,146.29,146.42,146.24,146.39,18127.0,134.1012,134.2204,134.0554,134.1929,18127.0
2022-03-18 10:25:00,146.41,146.46,146.34,146.37,13697.0,134.2112,134.257,134.147,134.1745,13697.0
2022-03-18 10:30:00,146.34,146.5,146.29,146.47,28078.0,134.147,134.2937,134.1012,134.2662,28078.0
2022-03-18 10:35:00,146.45,146.49,146.23,146.36,10011.0,134.2479,134.2845,134.0462,134.1654,10011.0
2022-03-18 10:40:00,146.34,146.43,146.3,146.38,65806.0,134.147,134.2295,134.1104,134.1837,65806.0
2022-03-18 10:45:00,146.36,146.4,146.26,146.26,16560.0,134.1654,134.202,134.0737,134.0737,16560.0
2022-03-18 10:50:00,146.24,146.29,146.18,146.28,10576.0,134.0554,134.1012,134.0004,134.092,10576.0
2022-03-18 10:55:00,146.3,146.37,146.25,146.25,15283.0,134.1104,134.1745,134.0645,134.0645,15283.0
2022-03-18 11:00:00,146.29,146.41,146.28,146.29,11733.0,134.1012,134.2112,134.092,134.1012,11733.0
2022-03-18 11:05:00,146.27,146.39,146.22,146.34,50118.0,134.0829,134.1929,134.037,134.147,50118.0
2022-03-18 11:10:00,146.37,146.45,146.3,146.33,8849.0,134.1745,134.2479,134.1104,134.1379,8849.0
2022-03-18 11:15:00,146.32,146.38,146.2,146.34,25627.0,134.1287,134.1837,134.0187,134.147,25627.0
2022-03-18 11:20:00,146.37,146.37,146.14,146.18,9605.0,134.1745,134.1745,133.9637,134.0004,9605.0
2022-03-18 11:25:00,146.19,146.21,146.04,146.15,13446.0,134.0095,134.0279,133.872,133.9729,13446.0
2022-03-18 11:30:00,146.15,146.2,146.1,146.19,20889.0,133.9729,134.0187,133.927,134.0095,20889.0
2022-03-18 11:35:00,146.14,146.41,146.11,146.2,197586.0,133.9637,134.2112,133.9362,134.0187,197586.0
2022-03-18 11:40:00,146.2,146.2,146.06,146.12,56810.0,134.0187,134.0187,133.8904,133.9454,56810.0
2022-03-18 11:45:00,146.12,146.21,146.1,146.13,18604.0,133.9454,134.0279,133.927,133.9545,18604.0
2022-03-18 11:50:00,146.17,146.22,145.95,145.96,67327.0,133.9912,134.037,133.7895,133.7987,67327.0
2022-03-18 11:55:00,145.96,146.16,145.95,146.15,23832.0,133.7987,133.982,133.7895,133.9729,23832.0
2022-03-18 12:00:00,146.08,146.14,146.02,146.14,23152.0,133.9087,133.9637,133.8537,133.9637,23152.0
2022-03-18 12:05:00,146.17,146.25,146.16,146.21,14192.0,133.9912,134.0645,133.982,134.0279,14192.0
2022-03-18 12:10:00,146.19,146.31,146.16,146.31,34314.0,134.0095,134.1195,133.982,134.1195,34314.0
2022-03-18 12:15:00,146.32,146.42,146.31,146.31,36990.0,134.1287,134.2204,134.1195,134.1195,36990.0
2022-03-18 12:20:00,146.31,146.39,146.27,146.38,9953.0,134.1195,134.1929,134.0829,134.1837,9953.0
2022-03-18 12:25:00,146.39,146.47,146.36,146.47,5735.0,134.1929,134.2662,134.1654,134.2662,5735.0
2022-03-18 12:30:00,146.47,146.52,146.44,146.51,11252.0,134.2662,134.312,134.2387,134.3029,11252.0
2022-03-18 12:35:00,146.52,146.62,146.51,146.58,15432.0,134.312,134.4037,134.3029,134.367,15432.0
2022-03-18 12:40:00,146.61,146.63,146.55,146.58,8086.0,134.3945,134.4129,134.3395,134.367,8086.0
2022-03-18 12:45:00,146.6,146.6,146.46,146.5,24296.0,134.3854,134.3854,134.257,134.2937,24296.0
2022-03-18 12:50:00,146.49,146.57,146.49,146.56,5104.0,134.2845,134.3579,134.2845,134.3487,5104.0
2022-03-18 12:55:00,146.53,146.61,146.51,146.57,3867.0,134.3212,134.3945,134.3029,134.3579,3867.0
2022-03-18 13:00:00,146.61,146.63,146.52,146.52,6261.0,134.3945,134.4129,134.312,134.312,6261.0
2022-03-18 13:05:00,146.55,146.76,146.54,146.71,3380.0,134.3395,134.532,134.3304,134.4862,3380.0
2022-03-18 13:10:00,146.72,146.78,146.7,146.72,21038.0,134.4954,134.5504,134.477,134.4954,21038.0
2022-03-18 13:15:00,146.73,146.79,146.68,146.74,8706.0,134.5045,134.5595,134.4587,134.5137,8706.0
2022-03-18 13:20:00,146.73,146.85,146.73,146.84,29604.0,134.5045,134.6145,134.5045,134.6054,29604.0
2022-03-18 13:25:00,146.81,146.92,146.81,146.91,7619.0,134.5779,134.6787,134.5779,134.6695,7619.0
2022-03-18 13:30:00,146.9,146.9,146.83,146.85,12116.0,134.6604,134.6604,134.5962,134.6145,12116.0
2022-03-18 13:35:00,146.85,146.87,146.8,146.81,28701.0,134.6145,134.6329,134.5687,134.5779,28701.0
2022-03-18 13:40:00,146.8,146.86,146.77,146.86,7167.0,134.5687,134.6237,134.5412,134.6237,7167.0
2022-03-18 13:45:00,146.87,146.93,146.85,146.9,26095.0,134.6329,134.6879,134.6145,134.6604,26095.0
2022-03-18 13:50:00,146.9,146.91,146.82,146.82,29981.0,134.6604,134.6695,134.587,134.587,29981.0
2022-03-18 13:55:00,146.82,146.95,146.78,146.83,37255.0,134.587,134.7062,134.5504,134.5962,37255.0
2022-03-18 14:00:00,146.83,146.88,146.77,146.77,16087.0,134.5962,134.642,134.5412,134.5412,16087.0
2022-03-18 14:05:00,146.76,146.77,146.67,146.69,27562.0,134.532,134.5412,134.4495,134.4679,27562.0
2022-03-18 14:10:00,146.67,146.8,146.66,146.79,20574.0,134.4495,134.5687,134.4404,134.5595,20574.0
2022-03-18 14:15:00,146.78,146.92,146.78,146.83,25467.0,134.5504,134.6787,134.5504,134.5962,25467.0
2022-03-18 14:20:00,146.84,146.84,146.76,146.84,109431.0,134.6054,134.6054,134.532,134.6054,109431.0
2022-03-18 14:25:00,146.84,146.84,146.75,146.81,14408.0,134.6054,134.6054,134.5229,134.5779,14408.0
2022-03-18 14:30:00,146.82,146.83,146.74,146.81,20212.0,134.587,134.5962,134.5137,134.5779,20212.0
2022-03-18 14:35:00,146.8,146.97,146.8,146.9,23978.0,134.5687,134.7245,134.5687,134.6604,23978.0
2022-03-18 14:40:00,146.89,146.96,146.77,146.79,27594.0,134.6512,134.7154,134.5412,134.5595,27594.0
2022-03-18 14:45:00,146.78,146.86,146.78,146.82,23432.0,134.5504,134.6237,134.5504,134.587,23432.0
2022-03-18 14:50:00,146.84,146.9,146.82,146.85,22364.0,134.6054,134.6604,134.587,134.6145,22364.0
2022-03-18 14:55:00,146.84,146.85,146.78,146.84,34402.0,134.6054,134.6145,134.5504,134.6054,34402.0
2022-03-18 15:00:00,146.85,146.97,146.81,146.94,21239.0,134.6145,134.7245,134.5779,134.697,21239.0
2022-03-18 15:05:00,146.94,147.0,146.93,147.0,20887.0,134.697,134.752,134.6879,134.752,20887.0
2022-03-18 15:10:00,147.01,147.06,146.95,147.05,23868.0,134.7612,134.807,134.7062,134.7979,23868.0
2022-03-18 15:15:00,147.05,147.12,147.03,147.1,24722.0,134.7979,134.862,134.7795,134.8437,24722.0
2022-03-18 15:20:00,147.13,147.22,147.09,147.22,44380.0,134.8712,134.9537,134.8345,134.9537,44380.0
2022-03-18 15:25:00,147.22,147.32,147.22,147.27,37598.0,134.9537,135.0454,134.9537,134.9995,37598.0
2022-03-18 15:30:00,147.28,147.48,147.27,147.47,24221.0,135.0087,135.192,134.9995,135.1829,24221.0
2022-03-18 15:35:00,147.47,147.47,147.19,147.21,39870.0,135.1829,135.1829,134.9262,134.9445,39870.0
2022-03-18 15:40:00,147.22,147.43,147.2,147.43,35206.0,134.9537,135.1462,134.9354,135.1462,35206.0
2022-03-18 15:45:00,147.41,147.49,147.33,147.46,34444.0,135.1279,135.2012,135.0545,135.1737,34444.0
2022-03-18 15:50:00,147.41,147.44,147.24,147.31,48392.0,135.1279,135.1554,134.972,135.0362,48392.0
2022-03-18 15:55:00,147.33,147.49,147.27,147.33,58902.0,135.0545,135.2012,134.9995,135.0545,58902.0
2022-03-21 09:30:00,147.86,148.41,147.77,148.36,141471.0,135.5404,136.0446,135.4579,135.9987,141471.0
2022-03-21 09:35:00,148.45,148.68,148.45,148.5,34455.0,136.0812,136.2921,136.0812,136.1271,34455.0
2022-03-21 09:40:00,148.53,148.54,148.03,148.04,30272.0,136.1546,136.1637,135.6962,135.7054,30272.0
2022-03-21 09:45:00,148.13,148.32,148.09,148.16,19598.0,135.7879,135.9621,135.7512,135.8154,19598.0
2022-03-21 09:50:00,148.14,148.25,148.09,148.12,13903.0,135.7971,135.8979,135.7512,135.7787,13903.0
2022-03-21 09:55:00,148.17,148.24,148.12,148.12,16466.0,135.8246,135.8887,135.7787,135.7787,16466.0
2022-03-21 10:00:00,148.08,148.19,148.05,148.05,32890.0,135.7421,135.8429,135.7146,135.7146,32890.0
2022-03-21 10:05:00,148.07,148.16,147.91,148.09,9086.0,135.7329,135.8154,135.5862,135.7512,9086.0
2022-03-21 10:10:00,148.1,148.2,148.1,148.2,16209.0,135.7604,135.8521,135.7604,135.8521,16209.0
2022-03-21 10:15:00,148.16,148.37,148.15,148.31,11319.0,135.8154,136.0079,135.8062,135.9529,11319.0
2022-03-21 10:20:00,148.27,148.3,148.2,148.28,33981.0,135.9162,135.9437,135.8521,135.9254,33981.0
2022-03-21 10:25:00,148.27,148.27,148.09,148.27,13096.0,135.9162,135.9162,135.7512,135.9162,13096.0
2022-03-21 10:30:00,148.3,148.3,148.09,148.09,11979.0,135.9437,135.9437,135.7512,135.7512,11979.0
2022-03-21 10:35:00,148.15,148.26,148.11,148.12,10238.0,135.8062,135.9071,135.7696,135.7787,10238.0
2022-03-21 10:40:00,148.12,148.23,148.1,148.23,16509.0,135.7787,135.8796,135.7604,135.8796,16509.0
2022-03-21 10:45:00,148.22,148.26,148.15,148.18,7116.0,135.8704,135.9071,135.8062,135.8337,7116.0
2022-03-21 10:50:00,148.17,148.28,148.15,148.27,30386.0,135.8246,135.9254,135.8062,135.9162,30386.0
2022-03-21 10:55:00,148.27,148.41,148.22,148.36,27902.0,135.9162,136.0446,135.8704,135.9987,27902.0
2022-03-21 11:00:00,148.35,148.41,148.32,148.36,23569.0,135.9896,136.0446,135.9621,135.9987,23569.0
2022-03-21 11:05:00,148.36,148.43,148.24,148.24,14538.0,135.9987,136.0629,135.8887,135.8887,14538.0
2022-03-21 11:10:00,148.25,148.31,148.19,148.2,16926.0,135.8979,135.9529,135.8429,135.8521,16926.0
2022-03-21 11:15:00,148.24,148.36,148.13,148.13,20603.0,135.8887,135.9987,135.7879,135.7879,20603.0
2022-03-21 11:20:00,148.14,148.22,148.04,148.18,33408.0,135.7971,135.8704,135.7054,135.8337,33408.0
2022-03-21 11:25:00,148.16,148.2,148.05,148.05,15795.0,135.8154,135.8521,135.7146,135.7146,15795.0
2022-03-21 11:30:00,148.06,148.13,148.02,148.08,15921.0,135.7237,135.7879,135.6871,135.7421,15921.0
2022-03-21 11:35:00,148.07,148.07,147.92,147.96,11600.0,135.7329,135.7329,135.5954,135.6321,11600.0
2022-03-21 11:40:00,147.98,148.01,147.76,147.77,24050.0,135.6504,135.6779,135.4487,135.4579,24050.0
2022-03-21 11:45:00,147.8,147.9,147.8,147.83,17492.0,135.4854,135.5771,135.4854,135.5129,17492.0
2022-03-21 11:50:00,147.87,147.98,147.85,147.93,34652.0,135.5496,135.6504,135.5312,135.6046,34652.0
2022-03-21 11:55:00,147.93,148.03,147.86,147.92,14727.0,135.6046,135.6962,135.5404,135.5954,14727.0
2022-03-21 12:00:00,147.93,147.94,147.81,147.91,10584.0,135.6046,135.6137,135.4946,135.5862,10584.0
2022-03-21 12:05:00,147.95,148.13,147.91,148.08,8367.0,135.6229,135.7879,135.5862,135.7421,8367.0
2022-03-21 12:10:00,148.08,148.19,148.04,148.18,11807.0,135.7421,135.8429,135.7054,135.8337,11807.0
2022-03-21 12:15:00,148.18,148.25,148.12,148.24,9865.0,135.8337,135.8979,135.7787,135.8887,9865.0
2022-03-21 12:20:00,148.24,148.29,148.22,148.26,19751.0,135.8887,135.9346,135.8704,135.9071,19751.0
2022-03-21 12:25:00,148.28,148.29,148.22,148.25,18471.0,135.9254,135.9346,135.8704,135.8979,18471.0
2022-03-21 12:30:00,148.23,148.23,147.8,147.85,23738.0,135.8796,135.8796,135.4854,135.5312,23738.0
2022-03-21 12:35:00,147.9,147.9,147.68,147.78,62138.0,135.5771,135.5771,135.3754,135.4671,62138.0
2022-03-21 12:40:00,147.78,148.0,147.77,148.0,32720.0,135.4671,135.6687,135.4579,135.6687,32720.0
2022-03-21 12:45:00,148.0,148.0,147.88,147.96,22653.0,135.6687,135.6687,135.5587,135.6321,22653.0
2022-03-21 12:50:00,147.95,147.96,147.55,147.55,10490.0,135.6229,135.6321,135.2562,135.2562,10490.0
2022-03-21 12:55:00,147.57,147.69,147.53,147.61,14830.0,135.2745,135.3846,135.2379,135.3112,14830.0
2022-03-21 13:00:00,147.56,147.58,147.39,147.41,13797.0,135.2654,135.2837,135.1095,135.1279,13797.0
2022-03-21 13:05:00,147.41,147.54,147.38,147.53,13859.0,135.1279,135.247,135.1004,135.2379,13859.0
2022-03-21 13:10:00,147.53,147.54,147.38,147.41,28396.0,135.2379,135.247,135.1004,135.1279,28396.0
2022-03-21 13:15:00,147.39,147.41,147.2,147.2,48001.0,135.1095,135.1279,134.9354,134.9354,48001.0
2022-03-21 13:20:00,147.2,147.38,147.19,147.36,19939.0,134.9354,135.1004,134.9262,135.082,19939.0
2022-03-21 13:25:00,147.38,147.5,147.33,147.33,30258.0,135.1004,135.2104,135.0545,135.0545,30258.0
2022-03-21 13:30:00,147.33,147.53,147.32,147.52,15422.0,135.0545,135.2379,135.0454,135.2287,15422.0
2022-03-21 13:35:00,147.51,147.7,147.46,147.65,50967.0,135.2195,135.3937,135.1737,135.3479,50967.0
2022-03-21 13:40:00,147.64,147.65,147.47,147.52,13697.0,135.3387,135.3479,135.1829,135.2287,13697.0
2022-03-21 13:45:00,147.53,147.59,147.47,147.54,25360.0,135.2379,135.2929,135.1829,135.247,25360.0
2022-03-21 13:50:00,147.56,147.61,147.46,147.53,59122.0,135.2654,135.3112,135.1737,135.2379,59122.0
2022-03-21 13:55:00,147.53,147.61,147.48,147.6,22567.0,135.2379,135.3112,135.192,135.302,22567.0
2022-03-21 14:00:00,147.59,147.67,147.45,147.52,26806.0,135.2929,135.3662,135.1645,135.2287,26806.0
2022-03-21 14:05:00,147.46,147.54,147.41,147.5,16628.0,135.1737,135.247,135.1279,135.2104,16628.0
2022-03-21 14:10:00,147.47,147.49,147.33,147.34,10843.0,135.1829,135.2012,135.0545,135.0637,10843.0
2022-03-21 14:15:00,147.34,147.39,147.28,147.39,41478.0,135.0637,135.1095,135.0087,135.1095,41478.0
2022-03-21 14:20:00,147.44,147.67,147.42,147.6,43953.0,135.1554,135.3662,135.137,135.302,43953.0
2022-03-21 14:25:00,147.6,147.66,147.54,147.65,28802.0,135.302,135.3571,135.247,135.3479,28802.0
2022-03-21 14:30:00,147.63,147.68,147.58,147.63,16148.0,135.3295,135.3754,135.2837,135.3295,16148.0
2022-03-21 14:35:00,147.67,147.67,147.58,147.63,19168.0,135.3662,135.3662,135.2837,135.3295,19168.0
2022-03-21 14:40:00,147.62,147.73,147.56,147.72,31777.0,135.3204,135.4212,135.2654,135.4121,31777.0
2022-03-21 14:45:00,147.73,147.82,147.63,147.64,16283.0,135.4212,135.5037,135.3295,135.3387,16283.0
2022-03-21 14:50:00,147.65,147.72,147.54,147.55,18784.0,135.3479,135.4121,135.247,135.2562,18784.0
2022-03-21 14:55:00,147.55,147.56,147.27,147.27,16204.0,135.2562,135.2654,134.9995,134.9995,16204.0
2022-03-21 15:00:00,147.3,147.34,147.26,147.3,14162.0,135.027,135.0637,134.9904,135.027,14162.0
2022-03-21 15:05:00,147.3,147.4,147.3,147.38,14357.0,135.027,135.1187,135.027,135.1004,14357.0
2022-03-21 15:10:00,147.4,147.55,147.4,147.55,13739.0,135.1187,135.2562,135.1187,135.2562,13739.0
2022-03-21 15:15:00,147.57,147.68,147.5,147.5,25949.0,135.2745,135.3754,135.2104,135.2104,25949.0
2022-03-21 15:20:00,147.5,147.66,147.45,147.65,70218.0,135.2104,135.3571,135.1645,135.3479,70218.0
2022-03-21 15:25:00,147.65,147.76,147.63,147.76,19665.0,135.3479,135.4487,135.3295,135.4487,19665.0
2022-03-21 15:30:00,147.77,147.8,147.57,147.64,48081.0,135.4579,135.4854,135.2745,135.3387,48081.0
2022-03-21 15:35:00,147.64,147.72,147.6,147.62,15366.0,135.3387,135.4121,135.302,135.3204,15366.0
2022-03-21 15:40:00,147.61,147.69,147.52,147.56,45680.0,135.3112,135.3846,135.2287,135.2654,45680.0
2022-03-21 15:45:00,147.57,147.63,147.44,147.44,40304.0,135.2745,135.3295,135.1554,135.1554,40304.0
2022-03-21 15:50:00,147.44,147.76,147.44,147.73,43767.0,135.1554,135.4487,135.1554,135.4212,43767.0
2022-03-21 15:55:00,147.72,147.91,147.67,147.89,55010.0,135.4121,135.5862,135.3662,135.5679,55010.0
2022-03-22 09:30:00,148.6,148.77,148.41,148.53,92565.0,136.2187,136.3746,136.0446,136.1546,92565.0
2022-03-22 09:35:00,148.66,148.77,148.6,148.72,41026.0,136.2737,136.3746,136.2187,136.3287,41026.0
2022-03-22 09:40:00,148.73,148.92,148.67,148.84,18409.0,136.3379,136.5121,136.2829,136.4387,18409.0
2022-03-22 09:45:00,148.81,149.12,148.73,149.12,27255.0,136.4112,136.6954,136.3379,136.6954,27255.0
2022-03-22 09:50:00,149.13,149.15,148.97,148.99,17513.0,136.7046,136.7229,136.5579,136.5762,17513.0
2022-03-22 09:55:00,148.99,149.08,148.85,148.88,29891.0,136.5762,136.6587,136.4479,136.4754,29891.0
2022-03-22 10:00:00,148.91,148.98,148.81,148.82,43406.0,136.5029,136.5671,136.4112,136.4204,43406.0
2022-03-22 10:05:00,148.79,148.79,148.67,148.69,30129.0,136.3929,136.3929,136.2829,136.3012,30129.0
2022-03-22 10:10:00,148.68,148.76,148.65,148.68,20368.0,136.2921,136.3654,136.2646,136.2921,20368.0
2022-03-22 10:15:00,148.65,148.67,148.5,148.59,8982.0,136.2646,136.2829,136.1271,136.2096,8982.0
2022-03-22 10:20:00,148.61,148.74,148.59,148.65,18693.0,136.2279,136.3471,136.2096,136.2646,18693.0
2022-03-22 10:25:00,148.65,148.73,148.57,148.57,57419.0,136.2646,136.3379,136.1912,136.1912,57419.0
2022-03-22 10:30:00,148.62,148.66,148.42,148.63,911364.0,136.2371,136.2737,136.0537,136.2462,911364.0
2022-03-22 10:35:00,148.61,148.8,148.6,148.67,13609.0,136.2279,136.4021,136.2187,136.2829,13609.0
2022-03-22 10:40:00,148.67,148.7,148.55,148.55,31242.0,136.2829,136.3104,136.1729,136.1729,31242.0
2022-03-22 10:45:00,148.55,148.63,148.54,148.62,13843.0,136.1729,136.2462,136.1637,136.2371,13843.0
2022-03-22 10:50:00,148.61,148.64,148.56,148.61,47729.0,136.2279,136.2554,136.1821,136.2279,47729.0
2022-03-22 10:55:00,148.58,148.61,148.48,148.5,9902.0,136.2004,136.2279,136.1087,136.1271,9902.0
2022-03-22 11:00:00,148.59,148.59,148.38,148.39,20013.0,136.2096,136.2096,136.0171,136.0262,20013.0
2022-03-22 11:05:00,148.39,148.4,148.3,148.33,25369.0,136.0262,136.0354,135.9437,135.9712,25369.0
2022-03-22 11:10:00,148.37,148.42,148.31,148.35,9792.0,136.0079,136.0537,135.9529,135.9896,9792.0
2022-03-22 11:15:00,148.36,148.43,148.32,148.42,62143.0,135.9987,136.0629,135.9621,136.0537,62143.0
2022-03-22 11:20:00,148.42,148.51,148.38,148.49,39896.0,136.0537,136.1362,136.0171,136.1179,39896.0
2022-03-22 11:25:00,148.49,148.49,148.33,148.37,30108.0,136.1179,136.1179,135.9712,136.0079,30108.0
2022-03-22 11:30:00,148.38,148.38,148.19,148.24,6815.0,136.0171,136.0171,135.8429,135.8887,6815.0
2022-03-22 11:35:00,148.24,148.31,148.17,148.3,6250.0,135.8887,135.9529,135.8246,135.9437,6250.0
2022-03-22 11:40:00,148.28,148.32,148.15,148.15,10951.0,135.9254,135.9621,135.8062,135.8062,10951.0
2022-03-22 11:45:00,148.13,148.32,148.13,148.3,18113.0,135.7879,135.9621,135.7879,135.9437,18113.0
2022-03-22 11:50:00,148.3,148.32,148.22,148.31,13411.0,135.9437,135.9621,135.8704,135.9529,13411.0
2022-03-22 11:55:00,148.32,148.4,148.32,148.37,13675.0,135.9621,136.0354,135.9621,136.0079,13675.0
2022-03-22 12:00:00,148.39,148.42,148.36,148.4,14476.0,136.0262,136.0537,135.9987,136.0354,14476.0
2022-03-22 12:05:00,148.39,148.5,148.39,148.47,34361.0,136.0262,136.1271,136.0262,136.0996,34361.0
2022-03-22 12:10:00,148.47,148.48,148.42,148.42,8494.0,136.0996,136.1087,136.0537,136.0537,8494.0
2022-03-22 12:15:00,148.44,148.47,148.41,148.44,21364.0,136.0721,136.0996,136.0446,136.0721,21364.0
2022-03-22 12:20:00,148.44,148.44,148.28,148.38,11473.0,136.0721,136.0721,135.9254,136.0171,11473.0
2022-03-22 12:25:00,148.37,148.37,148.29,148.31,31292.0,136.0079,136.0079,135.9346,135.9529,31292.0
2022-03-22 12:30:00,148.28,148.37,148.2,148.37,16707.0,135.9254,136.0079,135.8521,136.0079,16707.0
2022-03-22 12:35:00,148.38,148.42,148.33,148.39,16729.0,136.0171,136.0537,135.9712,136.0262,16729.0
2022-03-22 12:40:00,148.38,148.45,148.34,148.39,8825.0,136.0171,136.0812,135.9804,136.0262,8825.0
2022-03-22 12:45:00,148.38,148.39,148.33,148.36,10490.0,136.0171,136.0262,135.9712,135.9987,10490.0
2022-03-22 12:50:00,148.44,148.62,148.43,148.62,94786.0,136.0721,136.2371,136.0629,136.2371,94786.0
2022-03-22 12:55:00,148.61,148.66,148.57,148.66,13210.0,136.2279,136.2737,136.1912,136.2737,13210.0
2022-03-22 13:00:00,148.67,148.72,148.63,148.71,27530.0,136.2829,136.3287,136.2462,136.3196,27530.0
2022-03-22 13:05:00,148.71,148.78,148.71,148.73,15167.0,136.3196,136.3837,136.3196,136.3379,15167.0
2022-03-22 13:10:00,148.73,148.81,148.69,148.8,22236.0,136.3379,136.4112,136.3012,136.4021,22236.0
2022-03-22 13:15:00,148.8,148.85,148.76,148.77,21806.0,136.4021,136.4479,136.3654,136.3746,21806.0
2022-03-22 13:20:00,148.75,148.75,148.66,148.67,25091.0,136.3562,136.3562,136.2737,136.2829,25091.0
2022-03-22 13:25:00,148.67,148.74,148.67,148.74,32019.0,136.2829,136.3471,136.2829,136.3471,32019.0
2022-03-22 13:30:00,148.73,148.82,148.73,148.82,19106.0,136.3379,136.4204,136.3379,136.4204,19106.0
2022-03-22 13:35:00,148.84,148.84,148.69,148.69,48386.0,136.4387,136.4387,136.3012,136.3012,48386.0
2022-03-22 13:40:00,148.69,148.72,148.67,148.72,17767.0,136.3012,136.3287,136.2829,136.3287,17767.0
2022-03-22 13:45:00,148.74,148.74,148.63,148.7,22413.0,136.3471,136.3471,136.2462,136.3104,22413.0
2022-03-22 13:50:00,148.7,148.78,148.69,148.77,14044.0,136.3104,136.3837,136.3012,136.3746,14044.0
2022-03-22 13:55:00,148.76,148.8,148.72,148.74,18271.0,136.3654,136.4021,136.3287,136.3471,18271.0
2022-03-22 14:00:00,148.77,148.77,148.66,148.69,19563.0,136.3746,136.3746,136.2737,136.3012,19563.0
2022-03-22 14:05:00,148.68,148.71,148.64,148.65,25658.0,136.2921,136.3196,136.2554,136.2646,25658.0
2022-03-22 14:10:00,148.65,148.71,148.6,148.6,24268.0,136.2646,136.3196,136.2187,136.2187,24268.0
2022-03-22 14:15:00,148.61,148.62,148.56,148.59,46151.0,136.2279,136.2371,136.1821,136.2096,46151.0
2022-03-22 14:20:00,148.62,148.62,148.45,148.45,21205.0,136.2371,136.2371,136.0812,136.0812,21205.0
2022-03-22 14:25:00,148.45,148.46,148.33,148.4,21402.0,136.0812,136.0904,135.9712,136.0354,21402.0
2022-03-22 14:30:00,148.38,148.5,148.34,148.5,19955.0,136.0171,136.1271,135.9804,136.1271,19955.0
2022-03-22 14:35:00,148.48,148.53,148.46,148.47,14074.0,136.1087,136.1546,136.0904,136.0996,14074.0
2022-03-22 14:40:00,148.45,148.47,148.41,148.45,14345.0,136.0812,136.0996,136.0446,136.0812,14345.0
2022-03-22 14:45:00,148.44,148.47,148.35,148.38,14300.0,136.0721,136.0996,135.9896,136.0171,14300.0
2022-03-22 14:50:00,148.38,148.49,148.34,148.44,20359.0,136.0171,136.1179,135.9804,136.0721,20359.0
2022-03-22 14:55:00,148.47,148.54,148.42,148.42,20515.0,136.0996,136.1637,136.0537,136.0537,20515.0
2022-03-22 15:00:00,148.4,148.53,148.4,148.5,13023.0,136.0354,136.1546,136.0354,136.1271,13023.0
2022-03-22 15:05:00,148.5,148.52,148.43,148.48,30084.0,136.1271,136.1454,136.0629,136.1087,30084.0
2022-03-22 15:10:00,148.47,148.51,148.39,148.49,25161.0,136.0996,136.1362,136.0262,136.1179,25161.0
2022-03-22 15:15:00,148.51,148.61,148.47,148.49,45829.0,136.1362,136.2279,136.0996,136.1179,45829.0
2022-03-22 15:20:00,148.5,148.55,148.45,148.5,29977.0,136.1271,136.1729,136.0812,136.1271,29977.0
2022-03-22 15:25:00,148.52,148.56,148.45,148.49,23526.0,136.1454,136.1821,136.0812,136.1179,23526.0
2022-03-22 15:30:00,148.48,148.59,148.43,148.58,32582.0,136.1087,136.2096,136.0629,136.2004,32582.0
2022-03-22 15:35:00,148.58,148.74,148.57,148.69,26241.0,136.2004,136.3471,136.1912,136.3012,26241.0
2022-03-22 15:40:00,148.68,148.77,148.63,148.74,28075.0,136.2921,136.3746,136.2462,136.3471,28075.0
2022-03-22 15:45:00,148.73,148.96,148.73,148.93,52062.0,136.3379,136.5487,136.3379,136.5212,52062.0
2022-03-22 15:50:00,148.93,149.0,148.59,148.62,134462.0,136.5212,136.5854,136.2096,136.2371,134462.0
2022-03-22 15:55:00,148.61,148.72,148.5,148.71,239629.0,136.2279,136.3287,136.1271,136.3196,239629.0
2022-03-23 09:30:00,147.59,147.81,147.46,147.61,114187.0,136.0244,136.2272,135.9046,136.0429,114187.0
2022-03-23 09:35:00,147.62,147.76,147.6,147.74,11231.0,136.0521,136.1811,136.0336,136.1627,11231.0
2022-03-23 09:40:00,147.65,147.65,147.52,147.56,9409.0,136.0797,136.0797,135.9599,135.9968,9409.0
2022-03-23 09:45:00,147.54,147.58,147.4,147.53,10031.0,135.9783,136.0152,135.8493,135.9691,10031.0
2022-03-23 09:50:00,147.51,147.62,147.49,147.57,15647.0,135.9507,136.0521,135.9323,136.006,15647.0
2022-03-23 09:55:00,147.61,147.68,147.45,147.46,11078.0,136.0429,136.1074,135.8954,135.9046,11078.0
2022-03-23 10:00:00,147.46,147.59,147.45,147.58,674541.0,135.9046,136.0244,135.8954,136.0152,674541.0
2022-03-23 10:05:00,147.59,147.66,147.57,147.61,18726.0,136.0244,136.0889,136.006,136.0429,18726.0
2022-03-23 10:10:00,147.59,147.65,147.51,147.65,33849.0,136.0244,136.0797,135.9507,136.0797,33849.0
2022-03-23 10:15:00,147.65,147.7,147.49,147.53,14999.0,136.0797,136.1258,135.9323,135.9691,14999.0
2022-03-23 10:20:00,147.51,147.63,147.44,147.62,19902.0,135.9507,136.0613,135.8862,136.0521,19902.0
2022-03-23 10:25:00,147.61,147.64,147.43,147.56,36044.0,136.0429,136.0705,135.877,135.9968,36044.0
2022-03-23 10:30:00,147.55,147.63,147.55,147.58,18937.0,135.9876,136.0613,135.9876,136.0152,18937.0
2022-03-23 10:35:00,147.59,147.63,147.52,147.52,8647.0,136.0244,136.0613,135.9599,135.9599,8647.0
2022-03-23 10:40:00,147.51,147.56,147.42,147.44,19029.0,135.9507,135.9968,135.8678,135.8862,19029.0
2022-03-23 10:45:00,147.42,147.48,147.41,147.46,9397.0,135.8678,135.9231,135.8585,135.9046,9397.0
2022-03-23 10:50:00,147.46,147.48,147.32,147.39,29021.0,135.9046,135.9231,135.7756,135.8401,29021.0
2022-03-23 10:55:00,147.39,147.44,147.29,147.31,15202.0,135.8401,135.8862,135.7479,135.7664,15202.0
2022-03-23 11:00:00,147.32,147.5,147.32,147.42,16399.0,135.7756,135.9415,135.7756,135.8678,16399.0
2022-03-23 11:05:00,147.42,147.43,147.37,147.37,16368.0,135.8678,135.877,135.8217,135.8217,16368.0
2022-03-23 11:10:00,147.37,147.45,147.32,147.45,42602.0,135.8217,135.8954,135.7756,135.8954,42602.0
2022-03-23 11:15:00,147.46,147.48,147.36,147.37,38700.0,135.9046,135.9231,135.8125,135.8217,38700.0
2022-03-23 11:20:00,147.38,147.39,147.29,147.38,17928.0,135.8309,135.8401,135.7479,135.8309,17928.0
2022-03-23 11:25:00,147.39,147.48,147.38,147.48,19766.0,135.8401,135.9231,135.8309,135.9231,19766.0
2022-03-23 11:30:00,147.47,147.48,147.38,147.42,15766.0,135.9138,135.9231,135.8309,135.8678,15766.0
2022-03-23 11:35:00,147.41,147.42,147.33,147.35,8487.0,135.8585,135.8678,135.7848,135.8032,8487.0
2022-03-23 11:40:00,147.34,147.37,147.2,147.22,18978.0,135.794,135.8217,135.665,135.6834,18978.0
2022-03-23 11:45:00,147.24,147.28,147.19,147.23,21975.0,135.7019,135.7387,135.6558,135.6926,21975.0
2022-03-23 11:50:00,147.23,147.27,147.2,147.27,22797.0,135.6926,135.7295,135.665,135.7295,22797.0
2022-03-23 11:55:00,147.27,147.27,147.15,147.17,7783.0,135.7295,135.7295,135.6189,135.6373,7783.0
2022-03-23 12:00:00,147.18,147.35,147.16,147.18,28506.0,135.6466,135.8032,135.6281,135.6466,28506.0
2022-03-23 12:05:00,147.18,147.19,147.05,147.13,11688.0,135.6466,135.6558,135.5267,135.6005,11688.0
2022-03-23 12:10:00,147.12,147.12,146.97,147.02,20528.0,135.5913,135.5913,135.453,135.4991,20528.0
2022-03-23 12:15:00,147.01,147.13,147.0,147.11,13124.0,135.4899,135.6005,135.4807,135.582,13124.0
2022-03-23 12:20:00,147.1,147.11,147.06,147.09,14815.0,135.5728,135.582,135.536,135.5636,14815.0
2022-03-23 12:25:00,147.09,147.11,147.06,147.09,10682.0,135.5636,135.582,135.536,135.5636,10682.0
2022-03-23 12:30:00,147.09,147.17,147.08,147.09,15129.0,135.5636,135.6373,135.5544,135.5636,15129.0
2022-03-23 12:35:00,147.09,147.13,147.01,147.11,13745.0,135.5636,135.6005,135.4899,135.582,13745.0
2022-03-23 12:40:00,147.11,147.13,146.95,146.95,19782.0,135.582,135.6005,135.4346,135.4346,19782.0
2022-03-23 12:45:00,146.94,146.98,146.89,146.94,14515.0,135.4254,135.4622,135.3793,135.4254,14515.0
2022-03-23 12:50:00,146.92,146.98,146.89,146.97,8592.0,135.4069,135.4622,135.3793,135.453,8592.0
2022-03-23 12:55:00,146.96,147.0,146.95,146.99,7904.0,135.4438,135.4807,135.4346,135.4714,7904.0
2022-03-23 13:00:00,146.99,147.0,146.88,146.9,21498.0,135.4714,135.4807,135.3701,135.3885,21498.0
2022-03-23 13:05:00,146.89,146.98,146.89,146.93,10583.0,135.3793,135.4622,135.3793,135.4161,10583.0
2022-03-23 13:10:00,146.93,146.96,146.87,146.95,13832.0,135.4161,135.4438,135.3609,135.4346,13832.0
2022-03-23 13:15:00,146.96,147.0,146.89,146.92,71782.0,135.4438,135.4807,135.3793,135.4069,71782.0
2022-03-23 13:20:00,146.92,146.93,146.81,146.82,25050.0,135.4069,135.4161,135.3056,135.3148,25050.0
2022-03-23 13:25:00,146.81,146.82,146.72,146.74,25718.0,135.3056,135.3148,135.2226,135.241,25718.0
2022-03-23 13:30:00,146.74,146.77,146.65,146.73,27878.0,135.241,135.2687,135.1581,135.2318,27878.0
2022-03-23 13:35:00,146.74,146.75,146.69,146.71,47580.0,135.241,135.2503,135.195,135.2134,47580.0
2022-03-23 13:40:00,146.7,146.73,146.63,146.63,25993.0,135.2042,135.2318,135.1397,135.1397,25993.0
2022-03-23 13:45:00,146.64,146.69,146.58,146.69,14996.0,135.1489,135.195,135.0936,135.195,14996.0
2022-03-23 13:50:00,146.67,146.81,146.67,146.81,21471.0,135.1765,135.3056,135.1765,135.3056,21471.0
2022-03-23 13:55:00,146.82,146.87,146.81,146.84,16590.0,135.3148,135.3609,135.3056,135.3332,16590.0
2022-03-23 14:00:00,146.86,146.94,146.82,146.93,16477.0,135.3516,135.4254,135.3148,135.4161,16477.0
2022-03-23 14:05:00,146.92,146.97,146.86,146.86,18337.0,135.4069,135.453,135.3516,135.3516,18337.0
2022-03-23 14:10:00,146.87,146.9,146.81,146.86,29767.0,135.3609,135.3885,135.3056,135.3516,29767.0
2022-03-23 14:15:00,146.83,146.95,146.82,146.93,16485.0,135.324,135.4346,135.3148,135.4161,16485.0
2022-03-23 14:20:00,146.93,146.98,146.92,146.93,84364.0,135.4161,135.4622,135.4069,135.4161,84364.0
2022-03-23 14:25:00,146.95,147.08,146.91,147.08,19695.0,135.4346,135.5544,135.3977,135.5544,19695.0
2022-03-23 14:30:00,147.09,147.11,147.0,147.0,10129.0,135.5636,135.582,135.4807,135.4807,10129.0
2022-03-23 14:35:00,146.97,147.01,146.9,147.0,38531.0,135.453,135.4899,135.3885,135.4807,38531.0
2022-03-23 14:40:00,147.02,147.07,146.99,147.0,24487.0,135.4991,135.5452,135.4714,135.4807,24487.0
2022-03-23 14:45:00,147.01,147.06,147.0,147.04,24797.0,135.4899,135.536,135.4807,135.5175,24797.0
2022-03-23 14:50:00,147.03,147.07,146.99,147.02,21287.0,135.5083,135.5452,135.4714,135.4991,21287.0
2022-03-23 14:55:00,147.03,147.04,146.92,146.94,48202.0,135.5083,135.5175,135.4069,135.4254,48202.0
2022-03-23 15:00:00,146.93,147.1,146.9,147.05,21113.0,135.4161,135.5728,135.3885,135.5267,21113.0
2022-03-23 15:05:00,147.02,147.03,146.95,146.99,15038.0,135.4991,135.5083,135.4346,135.4714,15038.0
2022-03-23 15:10:00,146.98,147.04,146.96,147.0,19905.0,135.4622,135.5175,135.4438,135.4807,19905.0
2022-03-23 15:15:00,147.0,147.08,146.99,147.0,17138.0,135.4807,135.5544,135.4714,135.4807,17138.0
2022-03-23 15:20:00,147.0,147.11,146.98,147.09,98774.0,135.4807,135.582,135.4622,135.5636,98774.0
2022-03-23 15:25:00,147.1,147.15,147.08,147.15,32052.0,135.5728,135.6189,135.5544,135.6189,32052.0
2022-03-23 15:30:00,147.14,147.14,146.98,146.99,27044.0,135.6097,135.6097,135.4622,135.4714,27044.0
2022-03-23 15:35:00,146.97,147.02,146.86,146.86,24641.0,135.453,135.4991,135.3516,135.3516,24641.0
2022-03-23 15:40:00,146.86,146.92,146.72,146.91,25827.0,135.3516,135.4069,135.2226,135.3977,25827.0
2022-03-23 15:45:00,146.93,146.99,146.8,146.8,30212.0,135.4161,135.4714,135.2963,135.2963,30212.0
2022-03-23 15:50:00,146.77,146.79,146.61,146.63,35150.0,135.2687,135.2871,135.1212,135.1397,35150.0
2022-03-23 15:55:00,146.64,146.73,146.48,146.52,49606.0,135.1489,135.2318,135.0014,135.0383,49606.0
2022-03-24 09:30:00,147.08,147.11,146.85,146.89,87715.0,135.5544,135.582,135.3424,135.3793,87715.0
2022-03-24 09:35:00,146.83,146.9,146.76,146.81,14555.0,135.324,135.3885,135.2595,135.3056,14555.0
2022-03-24 09:40:00,146.78,147.0,146.77,147.0,8273.0,135.2779,135.4807,135.2687,135.4807,8273.0
2022-03-24 09:45:00,146.98,147.2,146.88,147.18,10558.0,135.4622,135.665,135.3701,135.6466,10558.0
2022-03-24 09:50:00,147.2,147.29,147.12,147.21,11789.0,135.665,135.7479,135.5913,135.6742,11789.0
2022-03-24 09:55:00,147.21,147.3,147.18,147.24,16428.0,135.6742,135.7572,135.6466,135.7019,16428.0
2022-03-24 10:00:00,147.25,147.45,147.21,147.4,17561.0,135.7111,135.8954,135.6742,135.8493,17561.0
2022-03-24 10:05:00,147.41,147.55,147.41,147.54,8548.0,135.8585,135.9876,135.8585,135.9783,8548.0
2022-03-24 10:10:00,147.58,147.66,147.52,147.58,16549.0,136.0152,136.0889,135.9599,136.0152,16549.0
2022-03-24 10:15:00,147.6,147.68,147.49,147.56,25085.0,136.0336,136.1074,135.9323,135.9968,25085.0
2022-03-24 10:20:00,147.58,147.62,147.5,147.51,20750.0,136.0152,136.0521,135.9415,135.9507,20750.0
2022-03-24 10:25:00,147.52,147.52,147.41,147.46,9058.0,135.9599,135.9599,135.8585,135.9046,9058.0
2022-03-24 10:30:00,147.43,147.67,147.43,147.65,19269.0,135.877,136.0982,135.877,136.0797,19269.0
2022-03-24 10:35:00,147.66,147.66,147.44,147.46,11494.0,136.0889,136.0889,135.8862,135.9046,11494.0
2022-03-24 10:40:00,147.5,147.5,147.4,147.5,6424.0,135.9415,135.9415,135.8493,135.9415,6424.0
2022-03-24 10:45:00,147.52,147.57,147.46,147.52,15284.0,135.9599,136.006,135.9046,135.9599,15284.0
2022-03-24 10:50:00,147.48,147.53,147.42,147.47,8769.0,135.9231,135.9691,135.8678,135.9138,8769.0
2022-03-24 10:55:00,147.48,147.51,147.41,147.47,13751.0,135.9231,135.9507,135.8585,135.9138,13751.0
2022-03-24 11:00:00,147.49,147.83,147.48,147.58,34330.0,135.9323,136.2456,135.9231,136.0152,34330.0
2022-03-24 11:05:00,147.58,147.7,147.58,147.6,12534.0,136.0152,136.1258,136.0152,136.0336,12534.0
2022-03-24 11:10:00,147.59,147.74,147.59,147.69,6016.0,136.0244,136.1627,136.0244,136.1166,6016.0
2022-03-24 11:15:00,147.7,147.74,147.69,147.74,10690.0,136.1258,136.1627,136.1166,136.1627,10690.0
2022-03-24 11:20:00,147.74,147.75,147.62,147.65,9702.0,136.1627,136.1719,136.0521,136.0797,9702.0
2022-03-24 11:25:00,147.66,147.78,147.63,147.75,8027.0,136.0889,136.1995,136.0613,136.1719,8027.0
2022-03-24 11:30:00,147.77,147.78,147.68,147.68,13886.0,136.1903,136.1995,136.1074,136.1074,13886.0
2022-03-24 11:35:00,147.68,147.79,147.68,147.78,16361.0,136.1074,136.2088,136.1074,136.1995,16361.0
2022-03-24 11:40:00,147.8,147.95,147.79,147.89,18118.0,136.218,136.3562,136.2088,136.3009,18118.0
2022-03-24 11:45:00,147.88,147.89,147.83,147.85,8720.0,136.2917,136.3009,136.2456,136.2641,8720.0
2022-03-24 11:50:00,147.85,147.85,147.79,147.82,4374.0,136.2641,136.2641,136.2088,136.2364,4374.0
2022-03-24 11:55:00,147.84,147.91,147.81,147.82,12448.0,136.2548,136.3194,136.2272,136.2364,12448.0
2022-03-24 12:00:00,147.83,147.89,147.75,147.76,11064.0,136.2456,136.3009,136.1719,136.1811,11064.0
2022-03-24 12:05:00,147.74,147.76,147.63,147.65,6708.0,136.1627,136.1811,136.0613,136.0797,6708.0
2022-03-24 12:10:00,147.66,147.67,147.57,147.58,10521.0,136.0889,136.0982,136.006,136.0152,10521.0
2022-03-24 12:15:00,147.57,147.6,147.53,147.53,7415.0,136.006,136.0336,135.9691,135.9691,7415.0
2022-03-24 12:20:00,147.53,147.55,147.49,147.5,10368.0,135.9691,135.9876,135.9323,135.9415,10368.0
2022-03-24 12:25:00,147.43,147.49,147.37,147.41,8978.0,135.877,135.9323,135.8217,135.8585,8978.0
2022-03-24 12:30:00,147.4,147.44,147.31,147.34,7790.0,135.8493,135.8862,135.7664,135.794,7790.0
2022-03-24 12:35:00,147.34,147.48,147.33,147.48,30525.0,135.794,135.9231,135.7848,135.9231,30525.0
2022-03-24 12:40:00,147.46,147.52,147.45,147.5,3498.0,135.9046,135.9599,135.8954,135.9415,3498.0
2022-03-24 12:45:00,147.48,147.48,147.41,147.45,6681.0,135.9231,135.9231,135.8585,135.8954,6681.0
2022-03-24 12:50:00,147.46,147.53,147.44,147.49,4225.0,135.9046,135.9691,135.8862,135.9323,4225.0
2022-03-24 12:55:00,147.48,147.54,147.48,147.52,8361.0,135.9231,135.9783,135.9231,135.9599,8361.0
2022-03-24 13:00:00,147.52,147.54,147.42,147.43,37600.0,135.9599,135.9783,135.8678,135.877,37600.0
2022-03-24 13:05:00,147.45,147.53,147.43,147.46,7693.0,135.8954,135.9691,135.877,135.9046,7693.0
2022-03-24 13:10:00,147.47,147.52,147.45,147.46,11357.0,135.9138,135.9599,135.8954,135.9046,11357.0
2022-03-24 13:15:00,147.47,147.56,147.46,147.55,10243.0,135.9138,135.9968,135.9046,135.9876,10243.0
2022-03-24 13:20:00,147.54,147.57,147.5,147.57,14015.0,135.9783,136.006,135.9415,136.006,14015.0
2022-03-24 13:25:00,147.56,147.65,147.55,147.59,17116.0,135.9968,136.0797,135.9876,136.0244,17116.0
2022-03-24 13:30:00,147.61,147.63,147.54,147.55,34061.0,136.0429,136.0613,135.9783,135.9876,34061.0
2022-03-24 13:35:00,147.55,147.61,147.52,147.52,21401.0,135.9876,136.0429,135.9599,135.9599,21401.0
2022-03-24 13:40:00,147.51,147.61,147.48,147.58,35802.0,135.9507,136.0429,135.9231,136.0152,35802.0
2022-03-24 13:45:00,147.58,147.69,147.58,147.69,9238.0,136.0152,136.1166,136.0152,136.1166,9238.0
2022-03-24 13:50:00,147.66,147.68,147.62,147.63,9304.0,136.0889,136.1074,136.0521,136.0613,9304.0
2022-03-24 13:55:00,147.62,147.64,147.57,147.58,5320.0,136.0521,136.0705,136.006,136.0152,5320.0
2022-03-24 14:00:00,147.56,147.66,147.56,147.65,13140.0,135.9968,136.0889,135.9968,136.0797,13140.0
2022-03-24 14:05:00,147.64,147.66,147.59,147.59,10691.0,136.0705,136.0889,136.0244,136.0244,10691.0
2022-03-24 14:10:00,147.58,147.63,147.51,147.62,9716.0,136.0152,136.0613,135.9507,136.0521,9716.0
2022-03-24 14:15:00,147.62,147.68,147.61,147.63,9916.0,136.0521,136.1074,136.0429,136.0613,9916.0
2022-03-24 14:20:00,147.61,147.61,147.52,147.55,10545.0,136.0429,136.0429,135.9599,135.9876,10545.0
2022-03-24 14:25:00,147.59,147.6,147.48,147.51,8864.0,136.0244,136.0336,135.9231,135.9507,8864.0
2022-03-24 14:30:00,147.51,147.54,147.43,147.44,17302.0,135.9507,135.9783,135.877,135.8862,17302.0
2022-03-24 14:35:00,147.45,147.51,147.41,147.51,20098.0,135.8954,135.9507,135.8585,135.9507,20098.0
2022-03-24 14:40:00,147.52,147.53,147.46,147.48,21824.0,135.9599,135.9691,135.9046,135.9231,21824.0
2022-03-24 14:45:00,147.46,147.47,147.27,147.34,23333.0,135.9046,135.9138,135.7295,135.794,23333.0
2022-03-24 14:50:00,147.35,147.43,147.34,147.41,13502.0,135.8032,135.877,135.794,135.8585,13502.0
2022-03-24 14:55:00,147.41,147.45,147.37,147.44,8965.0,135.8585,135.8954,135.8217,135.8862,8965.0
2022-03-24 15:00:00,147.46,147.46,147.36,147.42,30960.0,135.9046,135.9046,135.8125,135.8678,30960.0
2022-03-24 15:05:00,147.41,147.62,147.41,147.59,16201.0,135.8585,136.0521,135.8585,136.0244,16201.0
2022-03-24 15:10:00,147.62,147.64,147.58,147.63,8067.0,136.0521,136.0705,136.0152,136.0613,8067.0
2022-03-24 15:15:00,147.62,147.67,147.59,147.66,4748.0,136.0521,136.0982,136.0244,136.0889,4748.0
2022-03-24 15:20:00,147.69,147.77,147.68,147.76,22689.0,136.1166,136.1903,136.1074,136.1811,22689.0
2022-03-24 15:25:00,147.77,147.84,147.75,147.8,16466.0,136.1903,136.2548,136.1719,136.218,16466.0
2022-03-24 15:30:00,147.8,147.81,147.68,147.72,11304.0,136.218,136.2272,136.1074,136.1442,11304.0
2022-03-24 15:35:00,147.71,147.75,147.63,147.65,45634.0,136.135,136.1719,136.0613,136.0797,45634.0
2022-03-24 15:40:00,147.66,147.69,147.59,147.67,32778.0,136.0889,136.1166,136.0244,136.0982,32778.0
2022-03-24 15:45:00,147.66,147.75,147.66,147.7,20519.0,136.0889,136.1719,136.0889,136.1258,20519.0
2022-03-24 15:50:00,147.75,147.9,147.75,147.81,34639.0,136.1719,136.3101,136.1719,136.2272,34639.0
2022-03-24 15:55:00,147.79,147.94,147.77,147.94,21348.0,136.2088,136.347,136.1903,136.347,21348.0
2022-03-25 09:30:00,148.22,148.33,148.06,148.31,92613.0,136.6051,136.7064,136.4576,136.688,92613.0
2022-03-25 09:35:00,148.35,148.46,148.28,148.4,58406.0,136.7249,136.8263,136.6604,136.771,58406.0
2022-03-25 09:40:00,148.4,148.46,148.29,148.44,13689.0,136.771,136.8263,136.6696,136.8078,13689.0
2022-03-25 09:45:00,148.4,148.57,148.34,148.56,13521.0,136.771,136.9276,136.7157,136.9184,13521.0
2022-03-25 09:50:00,148.53,148.64,148.51,148.6,14370.0,136.8908,136.9921,136.8723,136.9553,14370.0
2022-03-25 09:55:00,148.61,148.7,148.56,148.64,18246.0,136.9645,137.0474,136.9184,136.9921,18246.0
2022-03-25 10:00:00,148.68,148.74,148.64,148.72,26252.0,137.029,137.0843,136.9921,137.0659,26252.0
2022-03-25 10:05:00,148.72,148.76,148.67,148.75,23175.0,137.0659,137.1027,137.0198,137.0935,23175.0
2022-03-25 10:10:00,148.75,148.87,148.74,148.86,27229.0,137.0935,137.2041,137.0843,137.1949,27229.0
2022-03-25 10:15:00,148.87,149.07,148.85,149.07,20308.0,137.2041,137.3885,137.1857,137.3885,20308.0
2022-03-25 10:20:00,149.06,149.19,149.03,149.14,17486.0,137.3792,137.499,137.3516,137.453,17486.0
2022-03-25 10:25:00,149.11,149.15,149.07,149.07,13167.0,137.4253,137.4622,137.3885,137.3885,13167.0
2022-03-25 10:30:00,149.08,149.15,149.05,149.14,15146.0,137.3977,137.4622,137.37,137.453,15146.0
2022-03-25 10:35:00,149.15,149.19,149.09,149.11,26504.0,137.4622,137.499,137.4069,137.4253,26504.0
2022-03-25 10:40:00,149.12,149.21,149.09,149.2,32275.0,137.4345,137.5175,137.4069,137.5083,32275.0
2022-03-25 10:45:00,149.2,149.22,149.15,149.17,14600.0,137.5083,137.5267,137.4622,137.4806,14600.0
2022-03-25 10:50:00,149.17,149.25,149.17,149.22,22480.0,137.4806,137.5543,137.4806,137.5267,22480.0
2022-03-25 10:55:00,149.23,149.35,149.23,149.26,24517.0,137.5359,137.6465,137.5359,137.5636,24517.0
2022-03-25 11:00:00,149.27,149.3,149.17,149.25,31627.0,137.5728,137.6004,137.4806,137.5543,31627.0
2022-03-25 11:05:00,149.25,149.29,149.0,149.0,33257.0,137.5543,137.5912,137.3239,137.3239,33257.0
2022-03-25 11:10:00,148.97,148.98,148.68,148.8,23066.0,137.2963,137.3055,137.029,137.1396,23066.0
2022-03-25 11:15:00,148.78,148.87,148.75,148.79,23639.0,137.1212,137.2041,137.0935,137.1304,23639.0
2022-03-25 11:20:00,148.8,148.82,148.68,148.68,10084.0,137.1396,137.158,137.029,137.029,10084.0
2022-03-25 11:25:00,148.66,148.66,148.39,148.55,21103.0,137.0106,137.0106,136.7617,136.9092,21103.0
2022-03-25 11:30:00,148.54,148.66,148.45,148.62,22266.0,136.9,137.0106,136.817,136.9737,22266.0
2022-03-25 11:35:00,148.62,148.71,148.59,148.67,13247.0,136.9737,137.0567,136.9461,137.0198,13247.0
2022-03-25 11:40:00,148.65,148.86,148.65,148.76,23956.0,137.0014,137.1949,137.0014,137.1027,23956.0
2022-03-25 11:45:00,148.75,148.76,148.63,148.64,15451.0,137.0935,137.1027,136.9829,136.9921,15451.0
2022-03-25 11:50:00,148.64,148.83,148.64,148.68,14915.0,136.9921,137.1673,136.9921,137.029,14915.0
2022-03-25 11:55:00,148.67,148.69,148.52,148.65,11956.0,137.0198,137.0382,136.8816,137.0014,11956.0
2022-03-25 12:00:00,148.65,148.72,148.6,148.7,10532.0,137.0014,137.0659,136.9553,137.0474,10532.0
2022-03-25 12:05:00,148.74,148.81,148.72,148.73,14547.0,137.0843,137.1488,137.0659,137.0751,14547.0
2022-03-25 12:10:00,148.74,148.8,148.71,148.75,10509.0,137.0843,137.1396,137.0567,137.0935,10509.0
2022-03-25 12:15:00,148.79,148.79,148.7,148.77,23827.0,137.1304,137.1304,137.0474,137.112,23827.0
2022-03-25 12:20:00,148.74,148.8,148.72,148.74,24733.0,137.0843,137.1396,137.0659,137.0843,24733.0
2022-03-25 12:25:00,148.76,148.79,148.68,148.72,18343.0,137.1027,137.1304,137.029,137.0659,18343.0
2022-03-25 12:30:00,148.77,148.8,148.71,148.8,15934.0,137.112,137.1396,137.0567,137.1396,15934.0
2022-03-25 12:35:00,148.78,148.78,148.55,148.59,13466.0,137.1212,137.1212,136.9092,136.9461,13466.0
2022-03-25 12:40:00,148.61,148.7,148.59,148.69,9120.0,136.9645,137.0474,136.9461,137.0382,9120.0
2022-03-25 12:45:00,148.7,148.78,148.69,148.72,43600.0,137.0474,137.1212,137.0382,137.0659,43600.0
2022-03-25 12:50:00,148.72,148.78,148.64,148.68,46021.0,137.0659,137.1212,136.9921,137.029,46021.0
2022-03-25 12:55:00,148.67,148.74,148.6,148.71,9649.0,137.0198,137.0843,136.9553,137.0567,9649.0
2022-03-25 13:00:00,148.72,148.72,148.62,148.71,19656.0,137.0659,137.0659,136.9737,137.0567,19656.0
2022-03-25 13:05:00,148.71,148.79,148.68,148.73,10669.0,137.0567,137.1304,137.029,137.0751,10669.0
2022-03-25 13:10:00,148.71,148.72,148.62,148.63,14515.0,137.0567,137.0659,136.9737,136.9829,14515.0
2022-03-25 13:15:00,148.66,148.79,148.66,148.76,9491.0,137.0106,137.1304,137.0106,137.1027,9491.0
2022-03-25 13:20:00,148.77,148.79,148.5,148.52,14765.0,137.112,137.1304,136.8631,136.8816,14765.0
2022-03-25 13:25:00,148.56,148.63,148.5,148.61,28780.0,136.9184,136.9829,136.8631,136.9645,28780.0
2022-03-25 13:30:00,148.7,148.75,148.66,148.75,26173.0,137.0474,137.0935,137.0106,137.0935,26173.0
2022-03-25 13:35:00,148.75,148.78,148.72,148.78,12758.0,137.0935,137.1212,137.0659,137.1212,12758.0
2022-03-25 13:40:00,148.78,148.78,148.67,148.77,9510.0,137.1212,137.1212,137.0198,137.112,9510.0
2022-03-25 13:45:00,148.8,148.84,148.76,148.79,10600.0,137.1396,137.1765,137.1027,137.1304,10600.0
2022-03-25 13:50:00,148.82,148.84,148.79,148.81,15129.0,137.158,137.1765,137.1304,137.1488,15129.0
2022-03-25 13:55:00,148.84,148.98,148.84,148.94,11562.0,137.1765,137.3055,137.1765,137.2686,11562.0
2022-03-25 14:00:00,148.94,149.05,148.93,149.03,18107.0,137.2686,137.37,137.2594,137.3516,18107.0
2022-03-25 14:05:00,149.04,149.09,149.03,149.09,32889.0,137.3608,137.4069,137.3516,137.4069,32889.0
2022-03-25 14:10:00,149.12,149.12,149.04,149.09,14292.0,137.4345,137.4345,137.3608,137.4069,14292.0
2022-03-25 14:15:00,149.1,149.13,149.05,149.07,18252.0,137.4161,137.4438,137.37,137.3885,18252.0
2022-03-25 14:20:00,149.08,149.13,149.07,149.1,17998.0,137.3977,137.4438,137.3885,137.4161,17998.0
2022-03-25 14:25:00,149.09,149.13,149.08,149.12,13823.0,137.4069,137.4438,137.3977,137.4345,13823.0
2022-03-25 14:30:00,149.13,149.18,149.11,149.14,13667.0,137.4438,137.4898,137.4253,137.453,13667.0
2022-03-25 14:35:00,149.14,149.18,149.1,149.13,36057.0,137.453,137.4898,137.4161,137.4438,36057.0
2022-03-25 14:40:00,149.12,149.16,149.07,149.16,19087.0,137.4345,137.4714,137.3885,137.4714,19087.0
2022-03-25 14:45:00,149.17,149.19,149.12,149.16,14561.0,137.4806,137.499,137.4345,137.4714,14561.0
2022-03-25 14:50:00,149.16,149.18,149.13,149.18,13500.0,137.4714,137.4898,137.4438,137.4898,13500.0
2022-03-25 14:55:00,149.18,149.2,149.06,149.1,21283.0,137.4898,137.5083,137.3792,137.4161,21283.0
2022-03-25 15:00:00,149.06,149.07,148.91,148.97,20645.0,137.3792,137.3885,137.241,137.2963,20645.0
2022-03-25 15:05:00,148.98,149.0,148.83,148.87,85276.0,137.3055,137.3239,137.1673,137.2041,85276.0
2022-03-25 15:10:00,148.87,149.0,148.87,148.99,13633.0,137.2041,137.3239,137.2041,137.3147,13633.0
2022-03-25 15:15:00,148.98,149.02,148.86,148.91,18218.0,137.3055,137.3424,137.1949,137.241,18218.0
2022-03-25 15:20:00,148.92,148.92,148.79,148.86,79026.0,137.2502,137.2502,137.1304,137.1949,79026.0
2022-03-25 15:25:00,148.87,148.88,148.75,148.76,19345.0,137.2041,137.2133,137.0935,137.1027,19345.0
2022-03-25 15:30:00,148.76,148.83,148.72,148.81,55468.0,137.1027,137.1673,137.0659,137.1488,55468.0
2022-03-25 15:35:00,148.81,148.96,148.79,148.84,137151.0,137.1488,137.2871,137.1304,137.1765,137151.0
2022-03-25 15:40:00,148.84,149.07,148.84,148.96,129613.0,137.1765,137.3885,137.1765,137.2871,129613.0
2022-03-25 15:45:00,148.96,149.11,148.96,149.11,223667.0,137.2871,137.4253,137.2871,137.4253,223667.0
2022-03-25 15:50:00,149.1,149.25,149.03,149.23,294544.0,137.4161,137.5543,137.3516,137.5359,294544.0
2022-03-25 15:55:00,149.23,149.46,149.21,149.45,328785.0,137.5359,137.7479,137.5175,137.7387,328785.0
2022-03-28 09:30:00,149.05,149.1,148.31,148.31,375148.0,137.37,137.4161,136.688,136.688,375148.0
2022-03-28 09:35:00,148.34,148.4,148.09,148.1,22275.0,136.7157,136.771,136.4852,136.4945,22275.0
2022-03-28 09:40:00,148.1,148.33,148.07,148.24,69805.0,136.4945,136.7064,136.4668,136.6235,69805.0
2022-03-28 09:45:00,148.23,148.4,148.19,148.34,587788.0,136.6143,136.771,136.5774,136.7157,587788.0
2022-03-28 09:50:00,148.4,148.46,148.33,148.41,13683.0,136.771,136.8263,136.7064,136.7802,13683.0
2022-03-28 09:55:00,148.41,148.59,148.33,148.58,12244.0,136.7802,136.9461,136.7064,136.9369,12244.0
2022-03-28 10:00:00,148.6,148.6,148.39,148.58,38106.0,136.9553,136.9553,136.7617,136.9369,38106.0
2022-03-28 10:05:00,148.58,148.71,148.52,148.62,65167.0,136.9369,137.0567,136.8816,136.9737,65167.0
2022-03-28 10:10:00,148.62,148.63,148.53,148.58,48384.0,136.9737,136.9829,136.8908,136.9369,48384.0
2022-03-28 10:15:00,148.6,148.84,148.58,148.73,18021.0,136.9553,137.1765,136.9369,137.0751,18021.0
2022-03-28 10:20:00,148.73,148.83,148.64,148.79,6106.0,137.0751,137.1673,136.9921,137.1304,6106.0
2022-03-28 10:25:00,148.82,148.83,148.71,148.78,9837.0,137.158,137.1673,137.0567,137.1212,9837.0
2022-03-28 10:30:00,148.77,148.82,148.59,148.62,19708.0,137.112,137.158,136.9461,136.9737,19708.0
2022-03-28 10:35:00,148.65,148.66,148.54,148.57,55855.0,137.0014,137.0106,136.9,136.9276,55855.0
2022-03-28 10:40:00,148.59,148.67,148.58,148.66,14307.0,136.9461,137.0198,136.9369,137.0106,14307.0
2022-03-28 10:45:00,148.6,148.67,148.53,148.54,20710.0,136.9553,137.0198,136.8908,136.9,20710.0
2022-03-28 10:50:00,148.53,148.64,148.45,148.49,8300.0,136.8908,136.9921,136.817,136.8539,8300.0
2022-03-28 10:55:00,148.5,148.59,148.47,148.52,26989.0,136.8631,136.9461,136.8355,136.8816,26989.0
2022-03-28 11:00:00,148.55,148.55,148.25,148.48,36264.0,136.9092,136.9092,136.6327,136.8447,36264.0
2022-03-28 11:05:00,148.45,148.49,148.38,148.41,33608.0,136.817,136.8539,136.7525,136.7802,33608.0
2022-03-28 11:10:00,148.42,148.48,148.36,148.47,21035.0,136.7894,136.8447,136.7341,136.8355,21035.0
2022-03-28 11:15:00,148.48,148.49,148.43,148.46,17907.0,136.8447,136.8539,136.7986,136.8263,17907.0
2022-03-28 11:20:00,148.45,148.5,148.41,148.45,12482.0,136.817,136.8631,136.7802,136.817,12482.0
2022-03-28 11:25:00,148.47,148.47,148.29,148.4,17621.0,136.8355,136.8355,136.6696,136.771,17621.0
2022-03-28 11:30:00,148.39,148.44,148.34,148.4,6227.0,136.7617,136.8078,136.7157,136.771,6227.0
2022-03-28 11:35:00,148.35,148.37,148.31,148.34,21970.0,136.7249,136.7433,136.688,136.7157,21970.0
2022-03-28 11:40:00,148.34,148.35,148.28,148.34,18173.0,136.7157,136.7249,136.6604,136.7157,18173.0
2022-03-28 11:45:00,148.33,148.33,148.05,148.05,12257.0,136.7064,136.7064,136.4484,136.4484,12257.0
2022-03-28 11:50:00,148.04,148.16,148.03,148.08,7406.0,136.4392,136.5498,136.43,136.476,7406.0
2022-03-28 11:55:00,148.06,148.1,148.05,148.06,6063.0,136.4576,136.4945,136.4484,136.4576,6063.0
2022-03-28 12:00:00,148.04,148.19,148.04,148.18,26102.0,136.4392,136.5774,136.4392,136.5682,26102.0
2022-03-28 12:05:00,148.16,148.2,148.1,148.11,13981.0,136.5498,136.5866,136.4945,136.5037,13981.0
2022-03-28 12:10:00,148.1,148.17,148.07,148.17,18930.0,136.4945,136.559,136.4668,136.559,18930.0
2022-03-28 12:15:00,148.15,148.19,148.05,148.12,19296.0,136.5405,136.5774,136.4484,136.5129,19296.0
2022-03-28 12:20:00,148.12,148.21,148.11,148.19,26652.0,136.5129,136.5958,136.5037,136.5774,26652.0
2022-03-28 12:25:00,148.19,148.23,148.13,148.17,15222.0,136.5774,136.6143,136.5221,136.559,15222.0
2022-03-28 12:30:00,148.16,148.25,148.12,148.17,14339.0,136.5498,136.6327,136.5129,136.559,14339.0
2022-03-28 12:35:00,148.21,148.29,148.21,148.29,14915.0,136.5958,136.6696,136.5958,136.6696,14915.0
2022-03-28 12:40:00,148.29,148.35,148.28,148.34,16005.0,136.6696,136.7249,136.6604,136.7157,16005.0
2022-03-28 12:45:00,148.34,148.36,148.3,148.35,11666.0,136.7157,136.7341,136.6788,136.7249,11666.0
2022-03-28 12:50:00,148.33,148.39,148.31,148.38,10472.0,136.7064,136.7617,136.688,136.7525,10472.0
2022-03-28 12:55:00,148.38,148.41,148.34,148.36,14216.0,136.7525,136.7802,136.7157,136.7341,14216.0
2022-03-28 13:00:00,148.37,148.4,148.34,148.35,5338.0,136.7433,136.771,136.7157,136.7249,5338.0
2022-03-28 13:05:00,148.35,148.36,148.23,148.26,20202.0,136.7249,136.7341,136.6143,136.6419,20202.0
2022-03-28 13:10:00,148.26,148.31,148.24,148.29,13862.0,136.6419,136.688,136.6235,136.6696,13862.0
2022-03-28 13:15:00,148.28,148.31,148.26,148.28,17864.0,136.6604,136.688,136.6419,136.6604,17864.0
2022-03-28 13:20:00,148.29,148.34,148.25,148.33,11386.0,136.6696,136.7157,136.6327,136.7064,11386.0
2022-03-28 13:25:00,148.34,148.38,148.27,148.31,20048.0,136.7157,136.7525,136.6511,136.688,20048.0
2022-03-28 13:30:00,148.32,148.36,148.26,148.31,17141.0,136.6972,136.7341,136.6419,136.688,17141.0
2022-03-28 13:35:00,148.3,148.32,148.28,148.32,36051.0,136.6788,136.6972,136.6604,136.6972,36051.0
2022-03-28 13:40:00,148.34,148.35,148.28,148.31,14754.0,136.7157,136.7249,136.6604,136.688,14754.0
2022-03-28 13:45:00,148.32,148.34,148.28,148.33,14546.0,136.6972,136.7157,136.6604,136.7064,14546.0
2022-03-28 13:50:00,148.34,148.36,148.31,148.35,15827.0,136.7157,136.7341,136.688,136.7249,15827.0
2022-03-28 13:55:00,148.35,148.36,148.28,148.33,19803.0,136.7249,136.7341,136.6604,136.7064,19803.0
2022-03-28 14:00:00,148.32,148.4,148.3,148.33,74093.0,136.6972,136.771,136.6788,136.7064,74093.0
2022-03-28 14:05:00,148.33,148.41,148.31,148.4,24344.0,136.7064,136.7802,136.688,136.771,24344.0
2022-03-28 14:10:00,148.4,148.44,148.34,148.41,31552.0,136.771,136.8078,136.7157,136.7802,31552.0
2022-03-28 14:15:00,148.4,148.42,148.35,148.36,16352.0,136.771,136.7894,136.7249,136.7341,16352.0
2022-03-28 14:20:00,148.36,148.41,148.34,148.41,15912.0,136.7341,136.7802,136.7157,136.7802,15912.0
2022-03-28 14:25:00,148.4,148.48,148.35,148.44,40064.0,136.771,136.8447,136.7249,136.8078,40064.0
2022-03-28 14:30:00,148.44,148.52,148.44,148.49,29106.0,136.8078,136.8816,136.8078,136.8539,29106.0
2022-03-28 14:35:00,148.51,148.52,148.46,148.49,12032.0,136.8723,136.8816,136.8263,136.8539,12032.0
2022-03-28 14:40:00,148.48,148.72,148.47,148.59,35852.0,136.8447,137.0659,136.8355,136.9461,35852.0
2022-03-28 14:45:00,148.61,148.69,148.6,148.67,15498.0,136.9645,137.0382,136.9553,137.0198,15498.0
2022-03-28 14:50:00,148.66,148.76,148.66,148.72,17530.0,137.0106,137.1027,137.0106,137.0659,17530.0
2022-03-28 14:55:00,148.73,148.82,148.71,148.8,30215.0,137.0751,137.158,137.0567,137.1396,30215.0
2022-03-28 15:00:00,148.8,148.8,148.62,148.64,17486.0,137.1396,137.1396,136.9737,136.9921,17486.0
2022-03-28 15:05:00,148.67,148.7,148.62,148.68,14341.0,137.0198,137.0474,136.9737,137.029,14341.0
2022-03-28 15:10:00,148.68,148.72,148.64,148.72,19524.0,137.029,137.0659,136.9921,137.0659,19524.0
2022-03-28 15:15:00,148.72,148.73,148.65,148.65,21559.0,137.0659,137.0751,137.0014,137.0014,21559.0
2022-03-28 15:20:00,148.66,148.79,148.66,148.78,15295.0,137.0106,137.1304,137.0106,137.1212,15295.0
2022-03-28 15:25:00,148.77,148.78,148.72,148.73,28179.0,137.112,137.1212,137.0659,137.0751,28179.0
2022-03-28 15:30:00,148.74,148.81,148.71,148.79,49045.0,137.0843,137.1488,137.0567,137.1304,49045.0
2022-03-28 15:35:00,148.8,148.85,148.74,148.74,23808.0,137.1396,137.1857,137.0843,137.0843,23808.0
2022-03-28 15:40:00,148.77,148.89,148.72,148.89,31983.0,137.112,137.2226,137.0659,137.2226,31983.0
2022-03-28 15:45:00,148.9,149.01,148.87,149.01,33653.0,137.2318,137.3332,137.2041,137.3332,33653.0
2022-03-28 15:50:00,149.02,149.02,148.84,148.96,45102.0,137.3424,137.3424,137.1765,137.2871,45102.0
2022-03-28 15:55:00,148.93,149.26,148.93,149.26,53881.0,137.2594,137.5636,137.2594,137.5636,53881.0
2022-03-29 09:30:00,149.91,150.32,149.9,150.02,166301.0,138.1626,138.5405,138.1534,138.264,166301.0
2022-03-29 09:35:00,150.05,150.2,149.66,149.86,29943.0,138.2917,138.4299,137.9322,138.1165,29943.0
2022-03-29 09:40:00,149.9,149.93,149.69,149.81,80695.0,138.1534,138.1811,137.9599,138.0705,80695.0
2022-03-29 09:45:00,149.84,149.89,149.49,149.63,16622.0,138.0981,138.1442,137.7755,137.9046,16622.0
2022-03-29 09:50:00,149.62,149.76,149.4,149.47,66895.0,137.8954,138.0244,137.6926,137.7571,66895.0
2022-03-29 09:55:00,149.47,149.54,149.39,149.54,12781.0,137.7571,137.8216,137.6834,137.8216,12781.0
2022-03-29 10:00:00,149.51,149.56,149.41,149.46,27327.0,137.794,137.8401,137.7018,137.7479,27327.0
2022-03-29 10:05:00,149.47,149.5,149.37,149.45,5592.0,137.7571,137.7848,137.6649,137.7387,5592.0
2022-03-29 10:10:00,149.48,149.54,149.39,149.45,24379.0,137.7663,137.8216,137.6834,137.7387,24379.0
2022-03-29 10:15:00,149.44,149.59,149.34,149.36,38526.0,137.7295,137.8677,137.6373,137.6557,38526.0
2022-03-29 10:20:00,149.36,149.38,149.27,149.38,19829.0,137.6557,137.6742,137.5728,137.6742,19829.0
2022-03-29 10:25:00,149.38,149.65,149.37,149.59,21226.0,137.6742,137.923,137.6649,137.8677,21226.0
2022-03-29 10:30:00,149.65,149.81,149.63,149.79,27024.0,137.923,138.0705,137.9046,138.052,27024.0
2022-03-29 10:35:00,149.78,149.82,149.6,149.72,21389.0,138.0428,138.0797,137.8769,137.9875,21389.0
2022-03-29 10:40:00,149.74,149.78,149.6,149.66,27493.0,138.006,138.0428,137.8769,137.9322,27493.0
2022-03-29 10:45:00,149.71,149.75,149.49,149.6,26536.0,137.9783,138.0152,137.7755,137.8769,26536.0
2022-03-29 10:50:00,149.62,149.7,149.57,149.69,65397.0,137.8954,137.9691,137.8493,137.9599,65397.0
2022-03-29 10:55:00,149.71,149.87,149.68,149.8,59045.0,137.9783,138.1258,137.9507,138.0612,59045.0
2022-03-29 11:00:00,149.81,149.9,149.75,149.75,7993.0,138.0705,138.1534,138.0152,138.0152,7993.0
2022-03-29 11:05:00,149.74,149.75,149.62,149.68,13311.0,138.006,138.0152,137.8954,137.9507,13311.0
2022-03-29 11:10:00,149.66,149.66,149.52,149.53,26332.0,137.9322,137.9322,137.8032,137.8124,26332.0
2022-03-29 11:15:00,149.55,149.57,149.48,149.52,14282.0,137.8308,137.8493,137.7663,137.8032,14282.0
2022-03-29 11:20:00,149.51,149.54,149.44,149.48,13962.0,137.794,137.8216,137.7295,137.7663,13962.0
2022-03-29 11:25:00,149.51,149.65,149.48,149.57,21937.0,137.794,137.923,137.7663,137.8493,21937.0
2022-03-29 11:30:00,149.57,149.74,149.57,149.7,21379.0,137.8493,138.006,137.8493,137.9691,21379.0
2022-03-29 11:35:00,149.71,149.72,149.62,149.63,26714.0,137.9783,137.9875,137.8954,137.9046,26714.0
2022-03-29 11:40:00,149.62,149.64,149.55,149.63,10161.0,137.8954,137.9138,137.8308,137.9046,10161.0
2022-03-29 11:45:00,149.63,149.74,149.58,149.73,12749.0,137.9046,138.006,137.8585,137.9967,12749.0
2022-03-29 11:50:00,149.7,149.72,149.62,149.68,10099.0,137.9691,137.9875,137.8954,137.9507,10099.0
2022-03-29 11:55:00,149.67,149.69,149.56,149.61,9211.0,137.9414,137.9599,137.8401,137.8861,9211.0
2022-03-29 12:00:00,149.62,149.65,149.51,149.51,100094.0,137.8954,137.923,137.794,137.794,100094.0
2022-03-29 12:05:00,149.49,149.51,149.3,149.31,6918.0,137.7755,137.794,137.6004,137.6096,6918.0
2022-03-29 12:10:00,149.31,149.31,149.25,149.28,32017.0,137.6096,137.6096,137.5543,137.582,32017.0
2022-03-29 12:15:00,149.28,149.31,149.16,149.23,11884.0,137.582,137.6096,137.4714,137.5359,11884.0
2022-03-29 12:20:00,149.21,149.22,149.16,149.18,32397.0,137.5175,137.5267,137.4714,137.4898,32397.0
2022-03-29 12:25:00,149.17,149.22,149.15,149.18,11693.0,137.4806,137.5267,137.4622,137.4898,11693.0
2022-03-29 12:30:00,149.16,149.16,148.97,149.02,45833.0,137.4714,137.4714,137.2963,137.3424,45833.0
2022-03-29 12:35:00,149.03,149.08,149.0,149.06,10673.0,137.3516,137.3977,137.3239,137.3792,10673.0
2022-03-29 12:40:00,149.08,149.18,149.07,149.17,27634.0,137.3977,137.4898,137.3885,137.4806,27634.0
2022-03-29 12:45:00,149.17,149.23,149.14,149.18,9187.0,137.4806,137.5359,137.453,137.4898,9187.0
2022-03-29 12:50:00,149.17,149.18,149.05,149.07,14603.0,137.4806,137.4898,137.37,137.3885,14603.0
2022-03-29 12:55:00,149.05,149.1,149.02,149.05,8294.0,137.37,137.4161,137.3424,137.37,8294.0
2022-03-29 13:00:00,149.04,149.05,148.93,148.99,39654.0,137.3608,137.37,137.2594,137.3147,39654.0
2022-03-29 13:05:00,149.0,149.01,148.93,148.93,9526.0,137.3239,137.3332,137.2594,137.2594,9526.0
2022-03-29 13:10:00,148.94,149.05,148.92,149.02,7944.0,137.2686,137.37,137.2502,137.3424,7944.0
2022-03-29 13:15:00,149.04,149.15,149.04,149.11,9786.0,137.3608,137.4622,137.3608,137.4253,9786.0
2022-03-29 13:20:00,149.1,149.1,148.96,149.0,13548.0,137.4161,137.4161,137.2871,137.3239,13548.0
2022-03-29 13:25:00,149.02,149.09,148.97,149.04,26514.0,137.3424,137.4069,137.2963,137.3608,26514.0
2022-03-29 13:30:00,149.06,149.07,149.0,149.04,39409.0,137.3792,137.3885,137.3239,137.3608,39409.0
2022-03-29 13:35:00,149.05,149.19,149.04,149.17,16785.0,137.37,137.499,137.3608,137.4806,16785.0
2022-03-29 13:40:00,149.17,149.23,149.14,149.18,48720.0,137.4806,137.5359,137.453,137.4898,48720.0
2022-03-29 13:45:00,149.18,149.31,149.12,149.25,27850.0,137.4898,137.6096,137.4345,137.5543,27850.0
2022-03-29 13:50:00,149.24,149.25,149.17,149.23,37100.0,137.5451,137.5543,137.4806,137.5359,37100.0
2022-03-29 13:55:00,149.23,149.33,149.22,149.33,8281.0,137.5359,137.6281,137.5267,137.6281,8281.0
2022-03-29 14:00:00,149.33,149.41,149.31,149.38,15899.0,137.6281,137.7018,137.6096,137.6742,15899.0
2022-03-29 14:05:00,149.37,149.42,149.34,149.41,24037.0,137.6649,137.711,137.6373,137.7018,24037.0
2022-03-29 14:10:00,149.41,149.47,149.41,149.45,19553.0,137.7018,137.7571,137.7018,137.7387,19553.0
2022-03-29 14:15:00,149.44,149.44,149.34,149.34,61159.0,137.7295,137.7295,137.6373,137.6373,61159.0
2022-03-29 14:20:00,149.33,149.45,149.32,149.44,17684.0,137.6281,137.7387,137.6189,137.7295,17684.0
2022-03-29 14:25:00,149.43,149.5,149.42,149.49,7488.0,137.7202,137.7848,137.711,137.7755,7488.0
2022-03-29 14:30:00,149.53,149.65,149.5,149.65,12387.0,137.8124,137.923,137.7848,137.923,12387.0
2022-03-29 14:35:00,149.67,149.72,149.66,149.69,53433.0,137.9414,137.9875,137.9322,137.9599,53433.0
2022-03-29 14:40:00,149.67,149.75,149.66,149.73,14522.0,137.9414,138.0152,137.9322,137.9967,14522.0
2022-03-29 14:45:00,149.72,149.74,149.67,149.67,28977.0,137.9875,138.006,137.9414,137.9414,28977.0
2022-03-29 14:50:00,149.67,149.7,149.61,149.67,13009.0,137.9414,137.9691,137.8861,137.9414,13009.0
2022-03-29 14:55:00,149.67,149.75,149.64,149.71,18988.0,137.9414,138.0152,137.9138,137.9783,18988.0
2022-03-29 15:00:00,149.69,149.8,149.66,149.79,20391.0,137.9599,138.0612,137.9322,138.052,20391.0
2022-03-29 15:05:00,149.8,149.89,149.79,149.86,10396.0,138.0612,138.1442,138.052,138.1165,10396.0
2022-03-29 15:10:00,149.89,149.99,149.87,149.91,38434.0,138.1442,138.2364,138.1258,138.1626,38434.0
2022-03-29 15:15:00,149.9,149.97,149.88,149.95,30572.0,138.1534,138.2179,138.135,138.1995,30572.0
2022-03-29 15:20:00,149.95,150.01,149.89,149.92,37659.0,138.1995,138.2548,138.1442,138.1718,37659.0
2022-03-29 15:25:00,149.93,150.02,149.87,150.02,26706.0,138.1811,138.264,138.1258,138.264,26706.0
2022-03-29 15:30:00,150.02,150.16,149.96,150.14,31604.0,138.264,138.393,138.2087,138.3746,31604.0
2022-03-29 15:35:00,150.18,150.23,150.09,150.09,36948.0,138.4115,138.4576,138.3285,138.3285,36948.0
2022-03-29 15:40:00,150.1,150.11,149.96,150.05,36001.0,138.3377,138.347,138.2087,138.2917,36001.0
2022-03-29 15:45:00,150.05,150.19,150.04,150.13,35826.0,138.2917,138.4207,138.2824,138.3654,35826.0
2022-03-29 15:50:00,150.14,150.17,149.91,149.97,86801.0,138.3746,138.4023,138.1626,138.2179,86801.0
2022-03-29 15:55:00,149.99,150.2,149.97,150.2,51476.0,138.2364,138.4299,138.2179,138.4299,51476.0
2022-03-30 09:30:00,150.07,150.39,150.06,150.2,180782.0,138.3101,138.605,138.3009,138.4299,180782.0
2022-03-30 09:35:00,150.23,150.35,150.21,150.28,8216.0,138.4576,138.5681,138.4391,138.5036,8216.0
2022-03-30 09:40:00,150.27,150.32,150.05,150.05,23475.0,138.4944,138.5405,138.2917,138.2917,23475.0
2022-03-30 09:45:00,150.05,150.17,149.97,150.16,41821.0,138.2917,138.4023,138.2179,138.393,41821.0
2022-03-30 09:50:00,150.23,150.46,150.2,150.4,19684.0,138.4576,138.6695,138.4299,138.6142,19684.0
2022-03-30 09:55:00,150.39,150.5,150.31,150.5,20322.0,138.605,138.7064,138.5313,138.7064,20322.0
2022-03-30 10:00:00,150.49,150.59,150.44,150.54,29278.0,138.6972,138.7893,138.6511,138.7433,29278.0
2022-03-30 10:05:00,150.49,150.55,150.38,150.41,24348.0,138.6972,138.7525,138.5958,138.6234,24348.0
2022-03-30 10:10:00,150.35,150.35,150.21,150.21,15005.0,138.5681,138.5681,138.4391,138.4391,15005.0
2022-03-30 10:15:00,150.2,150.2,150.01,150.05,18992.0,138.4299,138.4299,138.2548,138.2917,18992.0
2022-03-30 10:20:00,150.07,150.15,149.91,149.93,621743.0,138.3101,138.3838,138.1626,138.1811,621743.0
2022-03-30 10:25:00,149.93,149.96,149.8,149.85,26628.0,138.1811,138.2087,138.0612,138.1073,26628.0
2022-03-30 10:30:00,149.83,149.9,149.81,149.88,22024.0,138.0889,138.1534,138.0705,138.135,22024.0
2022-03-30 10:35:00,149.89,149.9,149.82,149.86,29276.0,138.1442,138.1534,138.0797,138.1165,29276.0
2022-03-30 10:40:00,149.86,149.98,149.81,149.96,69119.0,138.1165,138.2271,138.0705,138.2087,69119.0
2022-03-30 10:45:00,149.97,150.16,149.96,150.16,82062.0,138.2179,138.393,138.2087,138.393,82062.0
2022-03-30 10:50:00,150.17,150.29,150.17,150.27,156023.0,138.4023,138.5129,138.4023,138.4944,156023.0
2022-03-30 10:55:00,150.27,150.33,150.23,150.25,94302.0,138.4944,138.5497,138.4576,138.476,94302.0
2022-03-30 11:00:00,150.26,150.34,150.22,150.33,23983.0,138.4852,138.5589,138.4483,138.5497,23983.0
2022-03-30 11:05:00,150.33,150.34,150.12,150.14,97670.0,138.5497,138.5589,138.3562,138.3746,97670.0
2022-03-30 11:10:00,150.14,150.15,149.92,150.06,50500.0,138.3746,138.3838,138.1718,138.3009,50500.0
2022-03-30 11:15:00,150.06,150.19,150.04,150.18,13367.0,138.3009,138.4207,138.2824,138.4115,13367.0
2022-03-30 11:20:00,150.17,150.21,150.14,150.17,19525.0,138.4023,138.4391,138.3746,138.4023,19525.0
2022-03-30 11:25:00,150.17,150.17,150.05,150.11,17372.0,138.4023,138.4023,138.2917,138.347,17372.0
2022-03-30 11:30:00,150.11,150.11,150.04,150.1,9620.0,138.347,138.347,138.2824,138.3377,9620.0
2022-03-30 11:35:00,150.11,150.18,150.1,150.15,25347.0,138.347,138.4115,138.3377,138.3838,25347.0
2022-03-30 11:40:00,150.16,150.2,150.15,150.16,19348.0,138.393,138.4299,138.3838,138.393,19348.0
2022-03-30 11:45:00,150.16,150.18,150.09,150.18,15761.0,138.393,138.4115,138.3285,138.4115,15761.0
2022-03-30 11:50:00,150.15,150.18,150.05,150.07,47506.0,138.3838,138.4115,138.2917,138.3101,47506.0
2022-03-30 11:55:00,150.07,150.08,150.0,150.08,18045.0,138.3101,138.3193,138.2456,138.3193,18045.0
2022-03-30 12:00:00,150.1,150.16,150.09,150.13,13612.0,138.3377,138.393,138.3285,138.3654,13612.0
2022-03-30 12:05:00,150.1,150.11,149.95,149.96,10096.0,138.3377,138.347,138.1995,138.2087,10096.0
2022-03-30 12:10:00,149.96,150.0,149.93,149.99,70752.0,138.2087,138.2456,138.1811,138.2364,70752.0
2022-03-30 12:15:00,149.97,150.04,149.95,150.04,18447.0,138.2179,138.2824,138.1995,138.2824,18447.0
2022-03-30 12:20:00,150.06,150.06,149.93,149.95,22802.0,138.3009,138.3009,138.1811,138.1995,22802.0
2022-03-30 12:25:00,149.94,149.96,149.87,149.93,14232.0,138.1903,138.2087,138.1258,138.1811,14232.0
2022-03-30 12:30:00,149.92,149.98,149.91,149.95,12510.0,138.1718,138.2271,138.1626,138.1995,12510.0
2022-03-30 12:35:00,149.97,149.98,149.94,149.96,9823.0,138.2179,138.2271,138.1903,138.2087,9823.0
2022-03-30 12:40:00,149.97,150.0,149.91,149.99,11003.0,138.2179,138.2456,138.1626,138.2364,11003.0
2022-03-30 12:45:00,149.98,149.98,149.9,149.91,11643.0,138.2271,138.2271,138.1534,138.1626,11643.0
2022-03-30 12:50:00,149.91,149.93,149.85,149.87,10523.0,138.1626,138.1811,138.1073,138.1258,10523.0
2022-03-30 12:55:00,149.88,149.88,149.82,149.85,10139.0,138.135,138.135,138.0797,138.1073,10139.0
2022-03-30 13:00:00,149.85,149.86,149.75,149.75,13903.0,138.1073,138.1165,138.0152,138.0152,13903.0
2022-03-30 13:05:00,149.75,149.75,149.65,149.72,11286.0,138.0152,138.0152,137.923,137.9875,11286.0
2022-03-30 13:10:00,149.72,149.72,149.66,149.71,9872.0,137.9875,137.9875,137.9322,137.9783,9872.0
2022-03-30 13:15:00,149.72,149.76,149.7,149.75,13624.0,137.9875,138.0244,137.9691,138.0152,13624.0
2022-03-30 13:20:00,149.75,149.76,149.66,149.67,25261.0,138.0152,138.0244,137.9322,137.9414,25261.0
2022-03-30 13:25:00,149.65,149.65,149.6,149.63,9203.0,137.923,137.923,137.8769,137.9046,9203.0
2022-03-30 13:30:00,149.61,149.61,149.56,149.57,14618.0,137.8861,137.8861,137.8401,137.8493,14618.0
2022-03-30 13:35:00,149.57,149.62,149.53,149.59,43398.0,137.8493,137.8954,137.8124,137.8677,43398.0
2022-03-30 13:40:00,149.58,149.63,149.56,149.63,64763.0,137.8585,137.9046,137.8401,137.9046,64763.0
2022-03-30 13:45:00,149.63,149.69,149.6,149.69,38192.0,137.9046,137.9599,137.8769,137.9599,38192.0
2022-03-30 13:50:00,149.69,149.76,149.68,149.74,78861.0,137.9599,138.0244,137.9507,138.006,78861.0
2022-03-30 13:55:00,149.72,149.72,149.62,149.68,183571.0,137.9875,137.9875,137.8954,137.9507,183571.0
2022-03-30 14:00:00,149.68,149.86,149.68,149.83,33710.0,137.9507,138.1165,137.9507,138.0889,33710.0
2022-03-30 14:05:00,149.83,149.89,149.78,149.88,24020.0,138.0889,138.1442,138.0428,138.135,24020.0
2022-03-30 14:10:00,149.88,149.9,149.84,149.86,15584.0,138.135,138.1534,138.0981,138.1165,15584.0
2022-03-30 14:15:00,149.85,149.86,149.74,149.77,21237.0,138.1073,138.1165,138.006,138.0336,21237.0
2022-03-30 14:20:00,149.78,149.78,149.72,149.78,14356.0,138.0428,138.0428,137.9875,138.0428,14356.0
2022-03-30 14:25:00,149.79,149.84,149.77,149.82,75632.0,138.052,138.0981,138.0336,138.0797,75632.0
2022-03-30 14:30:00,149.8,149.83,149.76,149.76,12807.0,138.0612,138.0889,138.0244,138.0244,12807.0
2022-03-30 14:35:00,149.77,149.8,149.73,149.75,14765.0,138.0336,138.0612,137.9967,138.0152,14765.0
2022-03-30 14:40:00,149.74,149.75,149.6,149.64,33323.0,138.006,138.0152,137.8769,137.9138,33323.0
2022-03-30 14:45:00,149.62,149.65,149.58,149.62,17223.0,137.8954,137.923,137.8585,137.8954,17223.0
2022-03-30 14:50:00,149.63,149.64,149.54,149.59,36387.0,137.9046,137.9138,137.8216,137.8677,36387.0
2022-03-30 14:55:00,149.6,149.64,149.53,149.54,20650.0,137.8769,137.9138,137.8124,137.8216,20650.0
2022-03-30 15:00:00,149.55,149.57,149.52,149.55,18130.0,137.8308,137.8493,137.8032,137.8308,18130.0
2022-03-30 15:05:00,149.55,149.61,149.54,149.58,25957.0,137.8308,137.8861,137.8216,137.8585,25957.0
2022-03-30 15:10:00,149.58,149.58,149.48,149.54,22269.0,137.8585,137.8585,137.7663,137.8216,22269.0
2022-03-30 15:15:00,149.55,149.58,149.43,149.47,37816.0,137.8308,137.8585,137.7202,137.7571,37816.0
2022-03-30 15:20:00,149.47,149.48,149.31,149.34,31588.0,137.7571,137.7663,137.6096,137.6373,31588.0
2022-03-30 15:25:00,149.33,149.52,149.32,149.48,40263.0,137.6281,137.8032,137.6189,137.7663,40263.0
2022-03-30 15:30:00,149.46,149.58,149.44,149.54,31665.0,137.7479,137.8585,137.7295,137.8216,31665.0
2022-03-30 15:35:00,149.54,149.66,149.51,149.54,34381.0,137.8216,137.9322,137.794,137.8216,34381.0
2022-03-30 15:40:00,149.54,149.61,149.44,149.55,35333.0,137.8216,137.8861,137.7295,137.8308,35333.0
2022-03-30 15:45:00,149.56,149.79,149.56,149.66,62478.0,137.8401,138.052,137.8401,137.9322,62478.0
2022-03-30 15:50:00,149.65,149.65,149.48,149.58,35987.0,137.923,137.923,137.7663,137.8585,35987.0
2022-03-30 15:55:00,149.63,150.01,149.59,150.01,57535.0,137.9046,138.2548,137.8677,138.2548,57535.0
2022-03-31 09:30:00,149.4,149.93,149.4,149.9,121884.0,137.6926,138.1811,137.6926,138.1534,121884.0
2022-03-31 09:35:00,149.81,149.95,149.71,149.95,20722.0,138.0705,138.1995,137.9783,138.1995,20722.0
2022-03-31 09:40:00,149.92,150.06,149.86,149.87,30281.0,138.1718,138.3009,138.1165,138.1258,30281.0
2022-03-31 09:45:00,149.83,150.07,149.82,150.07,6756.0,138.0889,138.3101,138.0797,138.3101,6756.0
2022-03-31 09:50:00,150.04,150.12,149.77,149.78,11037.0,138.2824,138.3562,138.0336,138.0428,11037.0
2022-03-31 09:55:00,149.85,149.97,149.84,149.94,15873.0,138.1073,138.2179,138.0981,138.1903,15873.0
2022-03-31 10:00:00,149.92,149.92,149.62,149.65,19865.0,138.1718,138.1718,137.8954,137.923,19865.0
2022-03-31 10:05:00,149.66,149.71,149.52,149.54,7885.0,137.9322,137.9783,137.8032,137.8216,7885.0
2022-03-31 10:10:00,149.53,149.67,149.5,149.62,12421.0,137.8124,137.9414,137.7848,137.8954,12421.0
2022-03-31 10:15:00,149.63,149.67,149.46,149.47,21574.0,137.9046,137.9414,137.7479,137.7571,21574.0
2022-03-31 10:20:00,149.45,149.52,149.37,149.45,50756.0,137.7387,137.8032,137.6649,137.7387,50756.0
2022-03-31 10:25:00,149.45,149.62,149.41,149.6,6365.0,137.7387,137.8954,137.7018,137.8769,6365.0
2022-03-31 10:30:00,149.61,149.69,149.48,149.67,4376.0,137.8861,137.9599,137.7663,137.9414,4376.0
2022-03-31 10:35:00,149.7,149.76,149.59,149.63,25503.0,137.9691,138.0244,137.8677,137.9046,25503.0
2022-03-31 10:40:00,149.6,149.66,149.57,149.65,8582.0,137.8769,137.9322,137.8493,137.923,8582.0
2022-03-31 10:45:00,149.63,149.79,149.63,149.67,11256.0,137.9046,138.052,137.9046,137.9414,11256.0
2022-03-31 10:50:00,149.7,149.72,149.61,149.64,7278.0,137.9691,137.9875,137.8861,137.9138,7278.0
2022-03-31 10:55:00,149.64,149.86,149.64,149.82,9610.0,137.9138,138.1165,137.9138,138.0797,9610.0
2022-03-31 11:00:00,149.82,149.88,149.73,149.75,7974.0,138.0797,138.135,137.9967,138.0152,7974.0
2022-03-31 11:05:00,149.73,149.8,149.71,149.8,4842.0,137.9967,138.0612,137.9783,138.0612,4842.0
2022-03-31 11:10:00,149.78,149.85,149.75,149.83,17110.0,138.0428,138.1073,138.0152,138.0889,17110.0
2022-03-31 11:15:00,149.83,149.9,149.79,149.86,17071.0,138.0889,138.1534,138.052,138.1165,17071.0
2022-03-31 11:20:00,149.8,149.84,149.77,149.8,28837.0,138.0612,138.0981,138.0336,138.0612,28837.0
2022-03-31 11:25:00,149.81,149.84,149.74,149.76,80818.0,138.0705,138.0981,138.006,138.0244,80818.0
2022-03-31 11:30:00,149.74,149.76,149.58,149.6,17891.0,138.006,138.0244,137.8585,137.8769,17891.0
2022-03-31 11:35:00,149.58,149.69,149.52,149.68,27301.0,137.8585,137.9599,137.8032,137.9507,27301.0
2022-03-31 11:40:00,149.68,149.76,149.66,149.76,16296.0,137.9507,138.0244,137.9322,138.0244,16296.0
2022-03-31 11:45:00,149.75,149.79,149.69,149.75,12758.0,138.0152,138.052,137.9599,138.0152,12758.0
2022-03-31 11:50:00,149.73,149.76,149.67,149.72,6065.0,137.9967,138.0244,137.9414,137.9875,6065.0
2022-03-31 11:55:00,149.72,149.78,149.69,149.76,13671.0,137.9875,138.0428,137.9599,138.0244,13671.0
2022-03-31 12:00:00,149.77,149.82,149.72,149.72,83675.0,138.0336,138.0797,137.9875,137.9875,83675.0
2022-03-31 12:05:00,149.71,149.77,149.68,149.74,24422.0,137.9783,138.0336,137.9507,138.006,24422.0
2022-03-31 12:10:00,149.73,149.76,149.7,149.7,9136.0,137.9967,138.0244,137.9691,137.9691,9136.0
2022-03-31 12:15:00,149.71,149.77,149.67,149.75,22957.0,137.9783,138.0336,137.9414,138.0152,22957.0
2022-03-31 12:20:00,149.73,149.74,149.64,149.64,22443.0,137.9967,138.006,137.9138,137.9138,22443.0
2022-03-31 12:25:00,149.61,149.61,149.52,149.57,10348.0,137.8861,137.8861,137.8032,137.8493,10348.0
2022-03-31 12:30:00,149.57,149.66,149.56,149.59,12109.0,137.8493,137.9322,137.8401,137.8677,12109.0
2022-03-31 12:35:00,149.62,149.7,149.61,149.64,7261.0,137.8954,137.9691,137.8861,137.9138,7261.0
2022-03-31 12:40:00,149.65,149.69,149.62,149.69,10276.0,137.923,137.9599,137.8954,137.9599,10276.0
2022-03-31 12:45:00,149.71,149.73,149.63,149.65,3143.0,137.9783,137.9967,137.9046,137.923,3143.0
2022-03-31 12:50:00,149.66,149.66,149.58,149.59,13393.0,137.9322,137.9322,137.8585,137.8677,13393.0
2022-03-31 12:55:00,149.62,149.65,149.58,149.6,5878.0,137.8954,137.923,137.8585,137.8769,5878.0
2022-03-31 13:00:00,149.6,149.63,149.55,149.55,72023.0,137.8769,137.9046,137.8308,137.8308,72023.0
2022-03-31 13:05:00,149.55,149.6,149.52,149.55,10896.0,137.8308,137.8769,137.8032,137.8308,10896.0
2022-03-31 13:10:00,149.53,149.53,149.49,149.5,15401.0,137.8124,137.8124,137.7755,137.7848,15401.0
2022-03-31 13:15:00,149.51,149.55,149.45,149.54,7268.0,137.794,137.8308,137.7387,137.8216,7268.0
2022-03-31 13:20:00,149.52,149.52,149.46,149.47,7948.0,137.8032,137.8032,137.7479,137.7571,7948.0
2022-03-31 13:25:00,149.49,149.57,149.49,149.55,14421.0,137.7755,137.8493,137.7755,137.8308,14421.0
2022-03-31 13:30:00,149.54,149.59,149.46,149.5,63349.0,137.8216,137.8677,137.7479,137.7848,63349.0
2022-03-31 13:35:00,149.52,149.52,149.45,149.5,16294.0,137.8032,137.8032,137.7387,137.7848,16294.0
2022-03-31 13:40:00,149.52,149.6,149.51,149.59,17012.0,137.8032,137.8769,137.794,137.8677,17012.0
2022-03-31 13:45:00,149.59,149.61,149.54,149.56,87873.0,137.8677,137.8861,137.8216,137.8401,87873.0
2022-03-31 13:50:00,149.57,149.64,149.56,149.59,15674.0,137.8493,137.9138,137.8401,137.8677,15674.0
2022-03-31 13:55:00,149.6,149.63,149.55,149.56,9990.0,137.8769,137.9046,137.8308,137.8401,9990.0
2022-03-31 14:00:00,149.56,149.56,149.4,149.42,25833.0,137.8401,137.8401,137.6926,137.711,25833.0
2022-03-31 14:05:00,149.43,149.46,149.36,149.39,16774.0,137.7202,137.7479,137.6557,137.6834,16774.0
2022-03-31 14:10:00,149.37,149.41,149.3,149.3,18582.0,137.6649,137.7018,137.6004,137.6004,18582.0
2022-03-31 14:15:00,149.31,149.32,149.23,149.25,13411.0,137.6096,137.6189,137.5359,137.5543,13411.0
2022-03-31 14:20:00,149.25,149.31,149.23,149.3,14619.0,137.5543,137.6096,137.5359,137.6004,14619.0
2022-03-31 14:25:00,149.28,149.29,149.2,149.28,59236.0,137.582,137.5912,137.5083,137.582,59236.0
2022-03-31 14:30:00,149.28,149.28,149.16,149.18,7273.0,137.582,137.582,137.4714,137.4898,7273.0
2022-03-31 14:35:00,149.2,149.21,149.12,149.14,24164.0,137.5083,137.5175,137.4345,137.453,24164.0
2022-03-31 14:40:00,149.13,149.15,149.01,149.04,12329.0,137.4438,137.4622,137.3332,137.3608,12329.0
2022-03-31 14:45:00,149.03,149.1,148.99,149.06,15466.0,137.3516,137.4161,137.3147,137.3792,15466.0
2022-03-31 14:50:00,149.06,149.11,149.05,149.08,11594.0,137.3792,137.4253,137.37,137.3977,11594.0
2022-03-31 14:55:00,149.05,149.16,149.04,149.16,8547.0,137.37,137.4714,137.3608,137.4714,8547.0
2022-03-31 15:00:00,149.18,149.32,149.18,149.22,24357.0,137.4898,137.6189,137.4898,137.5267,24357.0
2022-03-31 15:05:00,149.2,149.25,149.16,149.23,15512.0,137.5083,137.5543,137.4714,137.5359,15512.0
2022-03-31 15:10:00,149.23,149.24,149.16,149.18,17500.0,137.5359,137.5451,137.4714,137.4898,17500.0
2022-03-31 15:15:00,149.2,149.2,149.11,149.14,24305.0,137.5083,137.5083,137.4253,137.453,24305.0
2022-03-31 15:20:00,149.11,149.12,148.94,148.96,19845.0,137.4253,137.4345,137.2686,137.2871,19845.0
2022-03-31 15:25:00,148.94,149.0,148.86,148.9,15742.0,137.2686,137.3239,137.1949,137.2318,15742.0
2022-03-31 15:30:00,148.9,148.92,148.68,148.71,36649.0,137.2318,137.2502,137.029,137.0567,36649.0
2022-03-31 15:35:00,148.71,148.84,148.68,148.75,19720.0,137.0567,137.1765,137.029,137.0935,19720.0
2022-03-31 15:40:00,148.7,148.73,148.46,148.46,54475.0,137.0474,137.0751,136.8263,136.8263,54475.0
2022-03-31 15:45:00,148.47,148.52,148.36,148.37,59204.0,136.8355,136.8816,136.7341,136.7433,59204.0
2022-03-31 15:50:00,148.36,148.4,148.23,148.28,111459.0,136.7341,136.771,136.6143,136.6604,111459.0
2022-03-31 15:55:00,148.27,148.27,147.75,147.81,139171.0,136.6511,136.6511,136.1719,136.2272,139171.0
2022-04-01 09:30:00,148.4,148.4,147.96,148.09,48532.0,136.771,136.771,136.3654,136.4852,48532.0
2022-04-01 09:35:00,148.14,148.39,148.14,148.3,14557.0,136.5313,136.7617,136.5313,136.6788,14557.0
2022-04-01 09:40:00,148.31,148.35,148.07,148.12,21892.0,136.688,136.7249,136.4668,136.5129,21892.0
2022-04-01 09:45:00,148.1,148.44,148.05,148.42,34814.0,136.4945,136.8078,136.4484,136.7894,34814.0
2022-04-01 09:50:00,148.39,148.43,148.21,148.24,36314.0,136.7617,136.7986,136.5958,136.6235,36314.0
2022-04-01 09:55:00,148.22,148.29,148.08,148.26,13625.0,136.6051,136.6696,136.476,136.6419,13625.0
2022-04-01 10:00:00,148.24,148.45,148.09,148.16,34382.0,136.6235,136.817,136.4852,136.5498,34382.0
2022-04-01 10:05:00,148.17,148.24,148.05,148.07,19334.0,136.559,136.6235,136.4484,136.4668,19334.0
2022-04-01 10:10:00,148.12,148.17,148.07,148.13,37151.0,136.5129,136.559,136.4668,136.5221,37151.0
2022-04-01 10:15:00,148.13,148.13,147.84,147.84,67041.0,136.5221,136.5221,136.2548,136.2548,67041.0
2022-04-01 10:20:00,147.85,147.87,147.58,147.61,12767.0,136.2641,136.2825,136.0152,136.0429,12767.0
2022-04-01 10:25:00,147.66,147.67,147.42,147.44,22547.0,136.0889,136.0982,135.8678,135.8862,22547.0
2022-04-01 10:30:00,147.44,147.54,147.37,147.48,25875.0,135.8862,135.9783,135.8217,135.9231,25875.0
2022-04-01 10:35:00,147.52,147.52,147.37,147.41,18944.0,135.9599,135.9599,135.8217,135.8585,18944.0
2022-04-01 10:40:00,147.41,147.46,147.32,147.34,10080.0,135.8585,135.9046,135.7756,135.794,10080.0
2022-04-01 10:45:00,147.35,147.51,147.34,147.45,25774.0,135.8032,135.9507,135.794,135.8954,25774.0
2022-04-01 10:50:00,147.44,147.65,147.43,147.63,23637.0,135.8862,136.0797,135.877,136.0613,23637.0
2022-04-01 10:55:00,147.64,147.66,147.51,147.53,19983.0,136.0705,136.0889,135.9507,135.9691,19983.0
2022-04-01 11:00:00,147.5,147.55,147.45,147.48,21635.0,135.9415,135.9876,135.8954,135.9231,21635.0
2022-04-01 11:05:00,147.48,147.78,147.46,147.71,9027.0,135.9231,136.1995,135.9046,136.135,9027.0
2022-04-01 11:10:00,147.69,147.78,147.67,147.74,29595.0,136.1166,136.1995,136.0982,136.1627,29595.0
2022-04-01 11:15:00,147.74,147.78,147.7,147.76,10811.0,136.1627,136.1995,136.1258,136.1811,10811.0
2022-04-01 11:20:00,147.75,147.84,147.72,147.83,78491.0,136.1719,136.2548,136.1442,136.2456,78491.0
2022-04-01 11:25:00,147.83,147.88,147.78,147.8,7984.0,136.2456,136.2917,136.1995,136.218,7984.0
2022-04-01 11:30:00,147.81,147.82,147.69,147.77,20225.0,136.2272,136.2364,136.1166,136.1903,20225.0
2022-04-01 11:35:00,147.77,147.78,147.66,147.72,14867.0,136.1903,136.1995,136.0889,136.1442,14867.0
2022-04-01 11:40:00,147.7,147.7,147.47,147.49,11505.0,136.1258,136.1258,135.9138,135.9323,11505.0
2022-04-01 11:45:00,147.48,147.55,147.44,147.49,20366.0,135.9231,135.9876,135.8862,135.9323,20366.0
2022-04-01 11:50:00,147.5,147.66,147.41,147.65,14694.0,135.9415,136.0889,135.8585,136.0797,14694.0
2022-04-01 11:55:00,147.63,147.63,147.5,147.55,15573.0,136.0613,136.0613,135.9415,135.9876,15573.0
2022-04-01 12:00:00,147.54,147.57,147.45,147.46,24432.0,135.9783,136.006,135.8954,135.9046,24432.0
2022-04-01 12:05:00,147.4,147.43,147.22,147.32,42632.0,135.8493,135.877,135.6834,135.7756,42632.0
2022-04-01 12:10:00,147.32,147.34,147.23,147.31,14253.0,135.7756,135.794,135.6926,135.7664,14253.0
2022-04-01 12:15:00,147.35,147.35,147.22,147.34,9725.0,135.8032,135.8032,135.6834,135.794,9725.0
2022-04-01 12:20:00,147.34,147.37,147.28,147.29,53080.0,135.794,135.8217,135.7387,135.7479,53080.0
2022-04-01 12:25:00,147.31,147.41,147.31,147.41,21904.0,135.7664,135.8585,135.7664,135.8585,21904.0
2022-04-01 12:30:00,147.37,147.37,147.18,147.22,17098.0,135.8217,135.8217,135.6466,135.6834,17098.0
2022-04-01 12:35:00,147.22,147.29,147.15,147.29,24826.0,135.6834,135.7479,135.6189,135.7479,24826.0
2022-04-01 12:40:00,147.26,147.41,147.2,147.41,18482.0,135.7203,135.8585,135.665,135.8585,18482.0
2022-04-01 12:45:00,147.41,147.41,147.32,147.38,15856.0,135.8585,135.8585,135.7756,135.8309,15856.0
2022-04-01 12:50:00,147.41,147.42,147.32,147.39,5657.0,135.8585,135.8678,135.7756,135.8401,5657.0
2022-04-01 12:55:00,147.39,147.45,147.37,147.4,20237.0,135.8401,135.8954,135.8217,135.8493,20237.0
2022-04-01 13:00:00,147.43,147.44,147.32,147.33,10473.0,135.877,135.8862,135.7756,135.7848,10473.0
2022-04-01 13:05:00,147.33,147.42,147.33,147.33,15952.0,135.7848,135.8678,135.7848,135.7848,15952.0
2022-04-01 13:10:00,147.34,147.34,147.25,147.32,9114.0,135.794,135.794,135.7111,135.7756,9114.0
2022-04-01 13:15:00,147.31,147.31,147.19,147.23,9035.0,135.7664,135.7664,135.6558,135.6926,9035.0
2022-04-01 13:20:00,147.21,147.21,147.07,147.21,14412.0,135.6742,135.6742,135.5452,135.6742,14412.0
2022-04-01 13:25:00,147.2,147.23,147.15,147.23,20382.0,135.665,135.6926,135.6189,135.6926,20382.0
2022-04-01 13:30:00,147.22,147.27,147.19,147.25,15071.0,135.6834,135.7295,135.6558,135.7111,15071.0
2022-04-01 13:35:00,147.25,147.49,147.24,147.47,32313.0,135.7111,135.9323,135.7019,135.9138,32313.0
2022-04-01 13:40:00,147.47,147.53,147.45,147.46,20244.0,135.9138,135.9691,135.8954,135.9046,20244.0
2022-04-01 13:45:00,147.46,147.5,147.41,147.45,18340.0,135.9046,135.9415,135.8585,135.8954,18340.0
2022-04-01 13:50:00,147.45,147.47,147.42,147.47,39495.0,135.8954,135.9138,135.8678,135.9138,39495.0
2022-04-01 13:55:00,147.47,147.62,147.43,147.58,19995.0,135.9138,136.0521,135.877,136.0152,19995.0
2022-04-01 14:00:00,147.57,147.86,147.56,147.85,17829.0,136.006,136.2733,135.9968,136.2641,17829.0
2022-04-01 14:05:00,147.85,147.94,147.79,147.84,29092.0,136.2641,136.347,136.2088,136.2548,29092.0
2022-04-01 14:10:00,147.86,147.92,147.79,147.92,17894.0,136.2733,136.3286,136.2088,136.3286,17894.0
2022-04-01 14:15:00,147.94,147.99,147.88,147.88,37936.0,136.347,136.3931,136.2917,136.2917,37936.0
2022-04-01 14:20:00,147.89,148.02,147.85,147.98,52772.0,136.3009,136.4207,136.2641,136.3839,52772.0
2022-04-01 14:25:00,147.96,148.15,147.95,148.15,56341.0,136.3654,136.5405,136.3562,136.5405,56341.0
2022-04-01 14:30:00,148.14,148.28,148.12,148.22,21427.0,136.5313,136.6604,136.5129,136.6051,21427.0
2022-04-01 14:35:00,148.23,148.24,148.08,148.14,25858.0,136.6143,136.6235,136.476,136.5313,25858.0
2022-04-01 14:40:00,148.14,148.2,148.08,148.18,39907.0,136.5313,136.5866,136.476,136.5682,39907.0
2022-04-01 14:45:00,148.19,148.23,148.1,148.11,49069.0,136.5774,136.6143,136.4945,136.5037,49069.0
2022-04-01 14:50:00,148.11,148.13,148.05,148.12,33546.0,136.5037,136.5221,136.4484,136.5129,33546.0
2022-04-01 14:55:00,148.12,148.17,148.01,148.04,32573.0,136.5129,136.559,136.4115,136.4392,32573.0
2022-04-01 15:00:00,148.05,148.22,148.03,148.15,36247.0,136.4484,136.6051,136.43,136.5405,36247.0
2022-04-01 15:05:00,148.14,148.23,148.1,148.1,45261.0,136.5313,136.6143,136.4945,136.4945,45261.0
2022-04-01 15:10:00,148.11,148.14,147.99,148.1,31935.0,136.5037,136.5313,136.3931,136.4945,31935.0
2022-04-01 15:15:00,148.13,148.16,147.91,147.92,45119.0,136.5221,136.5498,136.3194,136.3286,45119.0
2022-04-01 15:20:00,147.9,147.95,147.84,147.91,41515.0,136.3101,136.3562,136.2548,136.3194,41515.0
2022-04-01 15:25:00,147.92,147.96,147.88,147.94,40107.0,136.3286,136.3654,136.2917,136.347,40107.0
2022-04-01 15:30:00,147.95,148.0,147.76,147.84,46035.0,136.3562,136.4023,136.1811,136.2548,46035.0
2022-04-01 15:35:00,147.84,147.86,147.75,147.81,43680.0,136.2548,136.2733,136.1719,136.2272,43680.0
2022-04-01 15:40:00,147.8,147.94,147.75,147.84,63552.0,136.218,136.347,136.1719,136.2548,63552.0
2022-04-01 15:45:00,147.82,147.96,147.77,147.96,56690.0,136.2364,136.3654,136.1903,136.3654,56690.0
2022-04-01 15:50:00,147.97,148.34,147.97,148.25,74613.0,136.3747,136.7157,136.3747,136.6327,74613.0
2022-04-01 15:55:00,148.24,148.42,148.2,148.34,70630.0,136.6235,136.7894,136.5866,136.7157,70630.0
2022-04-04 09:30:00,148.02,148.25,147.41,147.41,101985.0,136.4207,136.6327,135.8585,135.8585,101985.0
2022-04-04 09:35:00,147.5,147.5,146.96,146.97,49377.0,135.9415,135.9415,135.4438,135.453,49377.0
2022-04-04 09:40:00,147.0,147.29,147.0,147.12,20420.0,135.4807,135.7479,135.4807,135.5913,20420.0
2022-04-04 09:45:00,147.14,147.16,146.99,147.16,29112.0,135.6097,135.6281,135.4714,135.6281,29112.0
2022-04-04 09:50:00,147.19,147.49,147.16,147.49,678332.0,135.6558,135.9323,135.6281,135.9323,678332.0
2022-04-04 09:55:00,147.51,147.69,147.51,147.6,18519.0,135.9507,136.1166,135.9507,136.0336,18519.0
2022-04-04 10:00:00,147.58,147.69,147.56,147.69,64986.0,136.0152,136.1166,135.9968,136.1166,64986.0
2022-04-04 10:05:00,147.73,147.74,147.61,147.69,14447.0,136.1535,136.1627,136.0429,136.1166,14447.0
2022-04-04 10:10:00,147.68,147.68,147.52,147.57,44297.0,136.1074,136.1074,135.9599,136.006,44297.0
2022-04-04 10:15:00,147.57,147.71,147.43,147.71,15640.0,136.006,136.135,135.877,136.135,15640.0
2022-04-04 10:20:00,147.7,147.87,147.68,147.86,18218.0,136.1258,136.2825,136.1074,136.2733,18218.0
2022-04-04 10:25:00,147.91,147.95,147.83,147.92,25814.0,136.3194,136.3562,136.2456,136.3286,25814.0
2022-04-04 10:30:00,147.89,148.04,147.86,147.88,31674.0,136.3009,136.4392,136.2733,136.2917,31674.0
2022-04-04 10:35:00,147.9,147.9,147.71,147.75,20515.0,136.3101,136.3101,136.135,136.1719,20515.0
2022-04-04 10:40:00,147.76,147.83,147.62,147.62,12573.0,136.1811,136.2456,136.0521,136.0521,12573.0
2022-04-04 10:45:00,147.63,147.79,147.61,147.76,45065.0,136.0613,136.2088,136.0429,136.1811,45065.0
2022-04-04 10:50:00,147.76,147.76,147.63,147.63,27540.0,136.1811,136.1811,136.0613,136.0613,27540.0
2022-04-04 10:55:00,147.63,147.72,147.51,147.55,13710.0,136.0613,136.1442,135.9507,135.9876,13710.0
2022-04-04 11:00:00,147.52,147.7,147.51,147.63,17026.0,135.9599,136.1258,135.9507,136.0613,17026.0
2022-04-04 11:05:00,147.54,147.68,147.54,147.58,12457.0,135.9783,136.1074,135.9783,136.0152,12457.0
2022-04-04 11:10:00,147.57,147.57,147.43,147.53,27390.0,136.006,136.006,135.877,135.9691,27390.0
2022-04-04 11:15:00,147.52,147.65,147.51,147.64,17371.0,135.9599,136.0797,135.9507,136.0705,17371.0
2022-04-04 11:20:00,147.59,147.66,147.58,147.62,14459.0,136.0244,136.0889,136.0152,136.0521,14459.0
2022-04-04 11:25:00,147.68,147.68,147.57,147.62,12918.0,136.1074,136.1074,136.006,136.0521,12918.0
2022-04-04 11:30:00,147.62,147.7,147.61,147.66,56075.0,136.0521,136.1258,136.0429,136.0889,56075.0
2022-04-04 11:35:00,147.63,147.68,147.55,147.62,9675.0,136.0613,136.1074,135.9876,136.0521,9675.0
2022-04-04 11:40:00,147.6,147.61,147.53,147.58,6147.0,136.0336,136.0429,135.9691,136.0152,6147.0
2022-04-04 11:45:00,147.57,147.71,147.56,147.64,6703.0,136.006,136.135,135.9968,136.0705,6703.0
2022-04-04 11:50:00,147.64,147.71,147.58,147.7,53330.0,136.0705,136.135,136.0152,136.1258,53330.0
2022-04-04 11:55:00,147.7,147.78,147.7,147.75,13269.0,136.1258,136.1995,136.1258,136.1719,13269.0
2022-04-04 12:00:00,147.75,147.75,147.63,147.65,31470.0,136.1719,136.1719,136.0613,136.0797,31470.0
2022-04-04 12:05:00,147.66,147.74,147.64,147.73,13890.0,136.0889,136.1627,136.0705,136.1535,13890.0
2022-04-04 12:10:00,147.71,147.76,147.66,147.72,16089.0,136.135,136.1811,136.0889,136.1442,16089.0
2022-04-04 12:15:00,147.74,147.74,147.65,147.67,7492.0,136.1627,136.1627,136.0797,136.0982,7492.0
2022-04-04 12:20:00,147.68,147.68,147.57,147.61,13873.0,136.1074,136.1074,136.006,136.0429,13873.0
2022-04-04 12:25:00,147.61,147.65,147.57,147.58,43186.0,136.0429,136.0797,136.006,136.0152,43186.0
2022-04-04 12:30:00,147.59,147.6,147.54,147.55,24992.0,136.0244,136.0336,135.9783,135.9876,24992.0
2022-04-04 12:35:00,147.55,147.55,147.4,147.43,23187.0,135.9876,135.9876,135.8493,135.877,23187.0
2022-04-04 12:40:00,147.42,147.45,147.34,147.39,8425.0,135.8678,135.8954,135.794,135.8401,8425.0
2022-04-04 12:45:00,147.38,147.5,147.38,147.43,68819.0,135.8309,135.9415,135.8309,135.877,68819.0
2022-04-04 12:50:00,147.5,147.51,147.42,147.44,6386.0,135.9415,135.9507,135.8678,135.8862,6386.0
2022-04-04 12:55:00,147.4,147.47,147.4,147.44,8233.0,135.8493,135.9138,135.8493,135.8862,8233.0
2022-04-04 13:00:00,147.43,147.44,147.36,147.42,51324.0,135.877,135.8862,135.8125,135.8678,51324.0
2022-04-04 13:05:00,147.41,147.44,147.4,147.44,6303.0,135.8585,135.8862,135.8493,135.8862,6303.0
2022-04-04 13:10:00,147.46,147.5,147.45,147.5,6618.0,135.9046,135.9415,135.8954,135.9415,6618.0
2022-04-04 13:15:00,147.48,147.56,147.47,147.55,7018.0,135.9231,135.9968,135.9138,135.9876,7018.0
2022-04-04 13:20:00,147.54,147.62,147.54,147.56,32419.0,135.9783,136.0521,135.9783,135.9968,32419.0
2022-04-04 13:25:00,147.56,147.6,147.54,147.6,29091.0,135.9968,136.0336,135.9783,136.0336,29091.0
2022-04-04 13:30:00,147.59,147.65,147.58,147.61,63918.0,136.0244,136.0797,136.0152,136.0429,63918.0
2022-04-04 13:35:00,147.61,147.67,147.55,147.56,59628.0,136.0429,136.0982,135.9876,135.9968,59628.0
2022-04-04 13:40:00,147.55,147.65,147.55,147.65,29196.0,135.9876,136.0797,135.9876,136.0797,29196.0
2022-04-04 13:45:00,147.65,147.66,147.61,147.62,7873.0,136.0797,136.0889,136.0429,136.0521,7873.0
2022-04-04 13:50:00,147.63,147.69,147.62,147.67,85056.0,136.0613,136.1166,136.0521,136.0982,85056.0
2022-04-04 13:55:00,147.66,147.76,147.64,147.76,33376.0,136.0889,136.1811,136.0705,136.1811,33376.0
2022-04-04 14:00:00,147.76,147.9,147.75,147.89,12418.0,136.1811,136.3101,136.1719,136.3009,12418.0
2022-04-04 14:05:00,147.9,147.91,147.82,147.83,17340.0,136.3101,136.3194,136.2364,136.2456,17340.0
2022-04-04 14:10:00,147.84,147.87,147.77,147.84,12796.0,136.2548,136.2825,136.1903,136.2548,12796.0
2022-04-04 14:15:00,147.83,147.9,147.82,147.89,53009.0,136.2456,136.3101,136.2364,136.3009,53009.0
2022-04-04 14:20:00,147.91,147.91,147.85,147.9,11078.0,136.3194,136.3194,136.2641,136.3101,11078.0
2022-04-04 14:25:00,147.89,147.97,147.89,147.94,13493.0,136.3009,136.3747,136.3009,136.347,13493.0
2022-04-04 14:30:00,147.93,147.95,147.87,147.92,26086.0,136.3378,136.3562,136.2825,136.3286,26086.0
2022-04-04 14:35:00,147.93,147.94,147.88,147.92,90605.0,136.3378,136.347,136.2917,136.3286,90605.0
2022-04-04 14:40:00,147.92,147.93,147.85,147.88,48891.0,136.3286,136.3378,136.2641,136.2917,48891.0
2022-04-04 14:45:00,147.88,147.96,147.85,147.9,53457.0,136.2917,136.3654,136.2641,136.3101,53457.0
2022-04-04 14:50:00,147.9,147.93,147.86,147.93,226884.0,136.3101,136.3378,136.2733,136.3378,226884.0
2022-04-04 14:55:00,147.93,147.99,147.92,147.92,11626.0,136.3378,136.3931,136.3286,136.3286,11626.0
2022-04-04 15:00:00,147.91,147.96,147.89,147.94,11541.0,136.3194,136.3654,136.3009,136.347,11541.0
2022-04-04 15:05:00,147.94,147.98,147.92,147.93,19922.0,136.347,136.3839,136.3286,136.3378,19922.0
2022-04-04 15:10:00,147.97,147.98,147.9,147.98,11290.0,136.3747,136.3839,136.3101,136.3839,11290.0
2022-04-04 15:15:00,147.98,147.98,147.87,147.89,31041.0,136.3839,136.3839,136.2825,136.3009,31041.0
2022-04-04 15:20:00,147.96,147.99,147.92,147.95,29090.0,136.3654,136.3931,136.3286,136.3562,29090.0
2022-04-04 15:25:00,147.98,147.98,147.86,147.87,26752.0,136.3839,136.3839,136.2733,136.2825,26752.0
2022-04-04 15:30:00,147.87,147.91,147.81,147.86,31460.0,136.2825,136.3194,136.2272,136.2733,31460.0
2022-04-04 15:35:00,147.87,147.94,147.84,147.88,40285.0,136.2825,136.347,136.2548,136.2917,40285.0
2022-04-04 15:40:00,147.89,147.93,147.78,147.8,42832.0,136.3009,136.3378,136.1995,136.218,42832.0
2022-04-04 15:45:00,147.79,147.99,147.76,147.93,48315.0,136.2088,136.3931,136.1811,136.3378,48315.0
2022-04-04 15:50:00,147.96,148.12,147.91,147.98,38614.0,136.3654,136.5129,136.3194,136.3839,38614.0
2022-04-04 15:55:00,147.97,148.05,147.82,148.0,37478.0,136.3747,136.4484,136.2364,136.4023,37478.0
2022-04-05 09:30:00,147.61,148.41,147.57,148.36,106081.0,136.0429,136.7802,136.006,136.7341,106081.0
2022-04-05 09:35:00,148.44,148.69,148.41,148.62,26449.0,136.8078,137.0382,136.7802,136.9737,26449.0
2022-04-05 09:40:00,148.62,148.88,148.61,148.79,49016.0,136.9737,137.2133,136.9645,137.1304,49016.0
2022-04-05 09:45:00,148.75,148.8,148.6,148.63,19846.0,137.0935,137.1396,136.9553,136.9829,19846.0
2022-04-05 09:50:00,148.62,148.73,148.57,148.73,1548473.0,136.9737,137.0751,136.9276,137.0751,1548473.0
2022-04-05 09:55:00,148.79,148.87,148.75,148.87,13398.0,137.1304,137.2041,137.0935,137.2041,13398.0
2022-04-05 10:00:00,148.87,149.15,148.86,149.05,23811.0,137.2041,137.4622,137.1949,137.37,23811.0
2022-04-05 10:05:00,149.06,149.06,148.39,148.46,24524.0,137.3792,137.3792,136.7617,136.8263,24524.0
2022-04-05 10:10:00,148.49,148.56,148.48,148.52,24036.0,136.8539,136.9184,136.8447,136.8816,24036.0
2022-04-05 10:15:00,148.47,148.48,148.29,148.33,31302.0,136.8355,136.8447,136.6696,136.7064,31302.0
2022-04-05 10:20:00,148.28,148.32,148.13,148.17,28160.0,136.6604,136.6972,136.5221,136.559,28160.0
2022-04-05 10:25:00,148.16,148.25,148.15,148.23,7749.0,136.5498,136.6327,136.5405,136.6143,7749.0
2022-04-05 10:30:00,148.2,148.29,148.12,148.13,13637.0,136.5866,136.6696,136.5129,136.5221,13637.0
2022-04-05 10:35:00,148.14,148.32,148.14,148.26,23173.0,136.5313,136.6972,136.5313,136.6419,23173.0
2022-04-05 10:40:00,148.27,148.43,148.26,148.37,19068.0,136.6511,136.7986,136.6419,136.7433,19068.0
2022-04-05 10:45:00,148.34,148.54,148.31,148.5,23698.0,136.7157,136.9,136.688,136.8631,23698.0
2022-04-05 10:50:00,148.5,148.61,148.5,148.56,26837.0,136.8631,136.9645,136.8631,136.9184,26837.0
2022-04-05 10:55:00,148.55,148.59,148.45,148.49,18965.0,136.9092,136.9461,136.817,136.8539,18965.0
2022-04-05 11:00:00,148.47,148.51,148.44,148.47,10099.0,136.8355,136.8723,136.8078,136.8355,10099.0
2022-04-05 11:05:00,148.49,148.49,148.36,148.41,15449.0,136.8539,136.8539,136.7341,136.7802,15449.0
2022-04-05 11:10:00,148.42,148.44,148.34,148.37,15384.0,136.7894,136.8078,136.7157,136.7433,15384.0
2022-04-05 11:15:00,148.36,148.41,148.26,148.29,18412.0,136.7341,136.7802,136.6419,136.6696,18412.0
2022-04-05 11:20:00,148.31,148.44,148.31,148.33,28627.0,136.688,136.8078,136.688,136.7064,28627.0
2022-04-05 11:25:00,148.34,148.37,148.26,148.37,18208.0,136.7157,136.7433,136.6419,136.7433,18208.0
2022-04-05 11:30:00,148.36,148.54,148.35,148.53,13396.0,136.7341,136.9,136.7249,136.8908,13396.0
2022-04-05 11:35:00,148.52,148.57,148.32,148.37,13407.0,136.8816,136.9276,136.6972,136.7433,13407.0
2022-04-05 11:40:00,148.37,148.5,148.35,148.5,17860.0,136.7433,136.8631,136.7249,136.8631,17860.0
2022-04-05 11:45:00,148.49,148.52,148.36,148.38,7861.0,136.8539,136.8816,136.7341,136.7525,7861.0
2022-04-05 11:50:00,148.36,148.37,148.19,148.24,7027.0,136.7341,136.7433,136.5774,136.6235,7027.0
2022-04-05 11:55:00,148.26,148.26,148.09,148.1,5488.0,136.6419,136.6419,136.4852,136.4945,5488.0
2022-04-05 12:00:00,148.1,148.11,147.96,148.1,12583.0,136.4945,136.5037,136.3654,136.4945,12583.0
2022-04-05 12:05:00,148.1,148.22,148.09,148.13,27957.0,136.4945,136.6051,136.4852,136.5221,27957.0
2022-04-05 12:10:00,148.14,148.2,148.11,148.16,12640.0,136.5313,136.5866,136.5037,136.5498,12640.0
2022-04-05 12:15:00,148.16,148.18,148.06,148.09,25306.0,136.5498,136.5682,136.4576,136.4852,25306.0
2022-04-05 12:20:00,148.12,148.15,148.03,148.08,8099.0,136.5129,136.5405,136.43,136.476,8099.0
2022-04-05 12:25:00,148.03,148.13,148.0,148.0,24392.0,136.43,136.5221,136.4023,136.4023,24392.0
2022-04-05 12:30:00,148.01,148.03,147.96,148.03,12384.0,136.4115,136.43,136.3654,136.43,12384.0
2022-04-05 12:35:00,148.02,148.12,147.95,148.1,39215.0,136.4207,136.5129,136.3562,136.4945,39215.0
2022-04-05 12:40:00,148.08,148.1,147.97,147.99,13150.0,136.476,136.4945,136.3747,136.3931,13150.0
2022-04-05 12:45:00,148.01,148.08,147.97,148.05,56903.0,136.4115,136.476,136.3747,136.4484,56903.0
2022-04-05 12:50:00,148.05,148.18,148.02,148.16,13654.0,136.4484,136.5682,136.4207,136.5498,13654.0
2022-04-05 12:55:00,148.16,148.16,148.08,148.14,10607.0,136.5498,136.5498,136.476,136.5313,10607.0
2022-04-05 13:00:00,148.13,148.13,148.08,148.11,6685.0,136.5221,136.5221,136.476,136.5037,6685.0
2022-04-05 13:05:00,148.13,148.34,148.12,148.34,8836.0,136.5221,136.7157,136.5129,136.7157,8836.0
2022-04-05 13:10:00,148.35,148.35,148.24,148.25,23699.0,136.7249,136.7249,136.6235,136.6327,23699.0
2022-04-05 13:15:00,148.26,148.35,148.23,148.34,21412.0,136.6419,136.7249,136.6143,136.7157,21412.0
2022-04-05 13:20:00,148.35,148.4,148.31,148.31,138989.0,136.7249,136.771,136.688,136.688,138989.0
2022-04-05 13:25:00,148.32,148.35,148.25,148.28,15540.0,136.6972,136.7249,136.6327,136.6604,15540.0
2022-04-05 13:30:00,148.28,148.3,148.19,148.19,8128.0,136.6604,136.6788,136.5774,136.5774,8128.0
2022-04-05 13:35:00,148.21,148.25,148.16,148.18,34480.0,136.5958,136.6327,136.5498,136.5682,34480.0
2022-04-05 13:40:00,148.17,148.17,148.1,148.11,5985.0,136.559,136.559,136.4945,136.5037,5985.0
2022-04-05 13:45:00,148.1,148.11,148.0,148.02,13802.0,136.4945,136.5037,136.4023,136.4207,13802.0
2022-04-05 13:50:00,148.0,148.02,147.89,147.93,5580.0,136.4023,136.4207,136.3009,136.3378,5580.0
2022-04-05 13:55:00,147.91,147.98,147.9,147.97,11999.0,136.3194,136.3839,136.3101,136.3747,11999.0
2022-04-05 14:00:00,147.97,147.99,147.89,147.89,8364.0,136.3747,136.3931,136.3009,136.3009,8364.0
2022-04-05 14:05:00,147.88,147.91,147.86,147.88,32520.0,136.2917,136.3194,136.2733,136.2917,32520.0
2022-04-05 14:10:00,147.87,147.94,147.85,147.89,14926.0,136.2825,136.347,136.2641,136.3009,14926.0
2022-04-05 14:15:00,147.83,147.91,147.8,147.9,15178.0,136.2456,136.3194,136.218,136.3101,15178.0
2022-04-05 14:20:00,147.92,147.96,147.9,147.93,27667.0,136.3286,136.3654,136.3101,136.3378,27667.0
2022-04-05 14:25:00,147.94,147.98,147.81,147.83,12591.0,136.347,136.3839,136.2272,136.2456,12591.0
2022-04-05 14:30:00,147.84,147.85,147.76,147.76,14100.0,136.2548,136.2641,136.1811,136.1811,14100.0
2022-04-05 14:35:00,147.76,147.84,147.73,147.74,15968.0,136.1811,136.2548,136.1535,136.1627,15968.0
2022-04-05 14:40:00,147.74,147.86,147.73,147.84,33110.0,136.1627,136.2733,136.1535,136.2548,33110.0
2022-04-05 14:45:00,147.82,147.84,147.73,147.77,18289.0,136.2364,136.2548,136.1535,136.1903,18289.0
2022-04-05 14:50:00,147.8,147.83,147.76,147.81,29542.0,136.218,136.2456,136.1811,136.2272,29542.0
2022-04-05 14:55:00,147.82,147.87,147.7,147.71,29547.0,136.2364,136.2825,136.1258,136.135,29547.0
2022-04-05 15:00:00,147.74,147.79,147.65,147.65,13269.0,136.1627,136.2088,136.0797,136.0797,13269.0
2022-04-05 15:05:00,147.66,147.66,147.55,147.61,10230.0,136.0889,136.0889,135.9876,136.0429,10230.0
2022-04-05 15:10:00,147.64,147.64,147.43,147.47,29026.0,136.0705,136.0705,135.877,135.9138,29026.0
2022-04-05 15:15:00,147.47,147.52,147.42,147.44,26005.0,135.9138,135.9599,135.8678,135.8862,26005.0
2022-04-05 15:20:00,147.44,147.57,147.35,147.56,19846.0,135.8862,136.006,135.8032,135.9968,19846.0
2022-04-05 15:25:00,147.53,147.55,147.42,147.42,18568.0,135.9691,135.9876,135.8678,135.8678,18568.0
2022-04-05 15:30:00,147.42,147.46,147.22,147.23,74493.0,135.8678,135.9046,135.6834,135.6926,74493.0
2022-04-05 15:35:00,147.22,147.26,147.13,147.18,23311.0,135.6834,135.7203,135.6005,135.6466,23311.0
2022-04-05 15:40:00,147.18,147.2,147.1,147.15,42757.0,135.6466,135.665,135.5728,135.6189,42757.0
2022-04-05 15:45:00,147.16,147.17,146.87,146.87,71070.0,135.6281,135.6373,135.3609,135.3609,71070.0
2022-04-05 15:50:00,146.87,147.23,146.85,147.1,47763.0,135.3609,135.6926,135.3424,135.5728,47763.0
2022-04-05 15:55:00,147.12,147.2,147.02,147.2,97338.0,135.5913,135.665,135.4991,135.665,97338.0
2022-04-06 09:30:00,146.56,146.99,146.43,146.66,83766.0,135.0751,135.4714,134.9553,135.1673,83766.0
2022-04-06 09:35:00,146.54,146.8,146.54,146.78,10534.0,135.0567,135.2963,135.0567,135.2779,10534.0
2022-04-06 09:40:00,146.8,146.91,146.7,146.85,123980.0,135.2963,135.3977,135.2042,135.3424,123980.0
2022-04-06 09:45:00,146.87,147.02,146.81,147.01,24574.0,135.3609,135.4991,135.3056,135.4899,24574.0
2022-04-06 09:50:00,147.03,147.18,146.98,147.18,187244.0,135.5083,135.6466,135.4622,135.6466,187244.0
2022-04-06 09:55:00,147.15,147.19,147.09,147.13,8948.0,135.6189,135.6558,135.5636,135.6005,8948.0
2022-04-06 10:00:00,147.11,147.21,147.05,147.05,35606.0,135.582,135.6742,135.5267,135.5267,35606.0
2022-04-06 10:05:00,147.05,147.08,146.98,146.98,21363.0,135.5267,135.5544,135.4622,135.4622,21363.0
2022-04-06 10:10:00,146.96,147.12,146.93,147.07,23261.0,135.4438,135.5913,135.4161,135.5452,23261.0
2022-04-06 10:15:00,147.12,147.26,147.09,147.16,27680.0,135.5913,135.7203,135.5636,135.6281,27680.0
2022-04-06 10:20:00,147.18,147.26,147.12,147.25,46996.0,135.6466,135.7203,135.5913,135.7111,46996.0
2022-04-06 10:25:00,147.28,147.29,147.09,147.13,31763.0,135.7387,135.7479,135.5636,135.6005,31763.0
2022-04-06 10:30:00,147.1,147.1,146.99,147.08,7432.0,135.5728,135.5728,135.4714,135.5544,7432.0
2022-04-06 10:35:00,147.14,147.28,147.12,147.24,73170.0,135.6097,135.7387,135.5913,135.7019,73170.0
2022-04-06 10:40:00,147.26,147.33,147.13,147.14,12981.0,135.7203,135.7848,135.6005,135.6097,12981.0
2022-04-06 10:45:00,147.08,147.23,147.06,147.22,66355.0,135.5544,135.6926,135.536,135.6834,66355.0
2022-04-06 10:50:00,147.22,147.22,147.05,147.07,24505.0,135.6834,135.6834,135.5267,135.5452,24505.0
2022-04-06 10:55:00,147.08,147.13,147.02,147.1,16444.0,135.5544,135.6005,135.4991,135.5728,16444.0
2022-04-06 11:00:00,147.18,147.26,147.09,147.26,13426.0,135.6466,135.7203,135.5636,135.7203,13426.0
2022-04-06 11:05:00,147.27,147.28,147.21,147.25,8850.0,135.7295,135.7387,135.6742,135.7111,8850.0
2022-04-06 11:10:00,147.23,147.27,147.18,147.18,21112.0,135.6926,135.7295,135.6466,135.6466,21112.0
2022-04-06 11:15:00,147.2,147.28,147.2,147.25,12700.0,135.665,135.7387,135.665,135.7111,12700.0
2022-04-06 11:20:00,147.25,147.35,147.24,147.3,22596.0,135.7111,135.8032,135.7019,135.7572,22596.0
2022-04-06 11:25:00,147.29,147.34,147.26,147.33,10388.0,135.7479,135.794,135.7203,135.7848,10388.0
2022-04-06 11:30:00,147.35,147.41,147.25,147.27,19169.0,135.8032,135.8585,135.7111,135.7295,19169.0
2022-04-06 11:35:00,147.29,147.35,147.25,147.28,14923.0,135.7479,135.8032,135.7111,135.7387,14923.0
2022-04-06 11:40:00,147.28,147.32,147.22,147.25,24303.0,135.7387,135.7756,135.6834,135.7111,24303.0
2022-04-06 11:45:00,147.28,147.52,147.27,147.47,65430.0,135.7387,135.9599,135.7295,135.9138,65430.0
2022-04-06 11:50:00,147.47,147.57,147.45,147.48,25906.0,135.9138,136.006,135.8954,135.9231,25906.0
2022-04-06 11:55:00,147.47,147.58,147.47,147.49,23303.0,135.9138,136.0152,135.9138,135.9323,23303.0
2022-04-06 12:00:00,147.52,147.58,147.48,147.52,18327.0,135.9599,136.0152,135.9231,135.9599,18327.0
2022-04-06 12:05:00,147.54,147.61,147.53,147.56,33864.0,135.9783,136.0429,135.9691,135.9968,33864.0
2022-04-06 12:10:00,147.56,147.6,147.43,147.44,16735.0,135.9968,136.0336,135.877,135.8862,16735.0
2022-04-06 12:15:00,147.42,147.45,147.32,147.36,24370.0,135.8678,135.8954,135.7756,135.8125,24370.0
2022-04-06 12:20:00,147.36,147.45,147.28,147.41,29009.0,135.8125,135.8954,135.7387,135.8585,29009.0
2022-04-06 12:25:00,147.42,147.44,147.38,147.41,52360.0,135.8678,135.8862,135.8309,135.8585,52360.0
2022-04-06 12:30:00,147.41,147.52,147.41,147.51,14196.0,135.8585,135.9599,135.8585,135.9507,14196.0
2022-04-06 12:35:00,147.51,147.51,147.44,147.46,12815.0,135.9507,135.9507,135.8862,135.9046,12815.0
2022-04-06 12:40:00,147.47,147.54,147.45,147.54,18780.0,135.9138,135.9783,135.8954,135.9783,18780.0
2022-04-06 12:45:00,147.53,147.56,147.43,147.48,14544.0,135.9691,135.9968,135.877,135.9231,14544.0
2022-04-06 12:50:00,147.47,147.48,147.35,147.45,16782.0,135.9138,135.9231,135.8032,135.8954,16782.0
2022-04-06 12:55:00,147.45,147.51,147.43,147.51,13000.0,135.8954,135.9507,135.877,135.9507,13000.0
2022-04-06 13:00:00,147.5,147.52,147.41,147.47,22765.0,135.9415,135.9599,135.8585,135.9138,22765.0
2022-04-06 13:05:00,147.48,147.53,147.41,147.45,14802.0,135.9231,135.9691,135.8585,135.8954,14802.0
2022-04-06 13:10:00,147.47,147.51,147.44,147.51,14625.0,135.9138,135.9507,135.8862,135.9507,14625.0
2022-04-06 13:15:00,147.52,147.53,147.4,147.42,12705.0,135.9599,135.9691,135.8493,135.8678,12705.0
2022-04-06 13:20:00,147.4,147.61,147.38,147.61,18747.0,135.8493,136.0429,135.8309,136.0429,18747.0
2022-04-06 13:25:00,147.61,147.61,147.52,147.54,11825.0,136.0429,136.0429,135.9599,135.9783,11825.0
2022-04-06 13:30:00,147.54,147.66,147.52,147.61,212696.0,135.9783,136.0889,135.9599,136.0429,212696.0
2022-04-06 13:35:00,147.62,147.64,147.56,147.62,16118.0,136.0521,136.0705,135.9968,136.0521,16118.0
2022-04-06 13:40:00,147.59,147.67,147.58,147.62,21521.0,136.0244,136.0982,136.0152,136.0521,21521.0
2022-04-06 13:45:00,147.61,147.64,147.44,147.48,19887.0,136.0429,136.0705,135.8862,135.9231,19887.0
2022-04-06 13:50:00,147.47,147.57,147.46,147.51,18784.0,135.9138,136.006,135.9046,135.9507,18784.0
2022-04-06 13:55:00,147.51,147.53,147.4,147.42,14030.0,135.9507,135.9691,135.8493,135.8678,14030.0
2022-04-06 14:00:00,147.45,147.93,147.26,147.63,48905.0,135.8954,136.3378,135.7203,136.0613,48905.0
2022-04-06 14:05:00,147.57,147.57,147.13,147.17,153214.0,136.006,136.006,135.6005,135.6373,153214.0
2022-04-06 14:10:00,147.15,147.21,146.97,146.99,246952.0,135.6189,135.6742,135.453,135.4714,246952.0
2022-04-06 14:15:00,146.98,147.0,146.86,147.0,18531.0,135.4622,135.4807,135.3516,135.4807,18531.0
2022-04-06 14:20:00,147.01,147.2,146.98,147.1,41855.0,135.4899,135.665,135.4622,135.5728,41855.0
2022-04-06 14:25:00,147.11,147.28,147.03,147.18,18509.0,135.582,135.7387,135.5083,135.6466,18509.0
2022-04-06 14:30:00,147.15,147.6,147.11,147.51,21628.0,135.6189,136.0336,135.582,135.9507,21628.0
2022-04-06 14:35:00,147.53,147.61,147.34,147.4,60705.0,135.9691,136.0429,135.794,135.8493,60705.0
2022-04-06 14:40:00,147.38,147.57,147.37,147.55,17196.0,135.8309,136.006,135.8217,135.9876,17196.0
2022-04-06 14:45:00,147.56,147.65,147.53,147.54,19326.0,135.9968,136.0797,135.9691,135.9783,19326.0
2022-04-06 14:50:00,147.57,147.76,147.57,147.75,30390.0,136.006,136.1811,136.006,136.1719,30390.0
2022-04-06 14:55:00,147.75,147.87,147.73,147.81,25240.0,136.1719,136.2825,136.1535,136.2272,25240.0
2022-04-06 15:00:00,147.83,148.0,147.83,147.92,28449.0,136.2456,136.4023,136.2456,136.3286,28449.0
2022-04-06 15:05:00,147.91,147.92,147.62,147.75,25903.0,136.3194,136.3286,136.0521,136.1719,25903.0
2022-04-06 15:10:00,147.78,147.86,147.72,147.81,41715.0,136.1995,136.2733,136.1442,136.2272,41715.0
2022-04-06 15:15:00,147.8,147.9,147.7,147.72,27196.0,136.218,136.3101,136.1258,136.1442,27196.0
2022-04-06 15:20:00,147.73,147.73,147.5,147.52,24413.0,136.1535,136.1535,135.9415,135.9599,24413.0
2022-04-06 15:25:00,147.53,147.54,147.32,147.35,37791.0,135.9691,135.9783,135.7756,135.8032,37791.0
2022-04-06 15:30:00,147.34,147.46,147.29,147.36,43818.0,135.794,135.9046,135.7479,135.8125,43818.0
2022-04-06 15:35:00,147.36,147.59,147.32,147.59,29003.0,135.8125,136.0244,135.7756,136.0244,29003.0
2022-04-06 15:40:00,147.56,147.63,147.5,147.6,35390.0,135.9968,136.0613,135.9415,136.0336,35390.0
2022-04-06 15:45:00,147.59,147.86,147.56,147.81,43191.0,136.0244,136.2733,135.9968,136.2272,43191.0
2022-04-06 15:50:00,147.88,147.98,147.67,147.67,162851.0,136.2917,136.3839,136.0982,136.0982,162851.0
2022-04-06 15:55:00,147.67,147.85,147.62,147.74,155036.0,136.0982,136.2641,136.0521,136.1627,155036.0
2022-04-07 09:30:00,147.57,147.86,147.17,147.25,112639.0,136.006,136.2733,135.6373,135.7111,112639.0
2022-04-07 09:35:00,147.25,147.52,147.17,147.52,58741.0,135.7111,135.9599,135.6373,135.9599,58741.0
2022-04-07 09:40:00,147.56,147.73,147.56,147.65,28224.0,135.9968,136.1535,135.9968,136.0797,28224.0
2022-04-07 09:45:00,147.62,147.75,147.54,147.56,11320.0,136.0521,136.1719,135.9783,135.9968,11320.0
2022-04-07 09:50:00,147.54,147.71,147.53,147.57,13100.0,135.9783,136.135,135.9691,136.006,13100.0
2022-04-07 09:55:00,147.52,147.52,147.32,147.4,13532.0,135.9599,135.9599,135.7756,135.8493,13532.0
2022-04-07 10:00:00,147.32,147.42,147.1,147.13,21128.0,135.7756,135.8678,135.5728,135.6005,21128.0
2022-04-07 10:05:00,147.12,147.16,147.05,147.16,14317.0,135.5913,135.6281,135.5267,135.6281,14317.0
2022-04-07 10:10:00,147.15,147.19,147.05,147.06,36104.0,135.6189,135.6558,135.5267,135.536,36104.0
2022-04-07 10:15:00,147.03,147.22,146.99,147.18,19223.0,135.5083,135.6834,135.4714,135.6466,19223.0
2022-04-07 10:20:00,147.13,147.16,146.99,147.03,9010.0,135.6005,135.6281,135.4714,135.5083,9010.0
2022-04-07 10:25:00,147.07,147.07,146.91,146.91,43520.0,135.5452,135.5452,135.3977,135.3977,43520.0
2022-04-07 10:30:00,146.99,147.2,146.98,147.19,14786.0,135.4714,135.665,135.4622,135.6558,14786.0
2022-04-07 10:35:00,147.18,147.24,147.14,147.17,17577.0,135.6466,135.7019,135.6097,135.6373,17577.0
2022-04-07 10:40:00,147.19,147.19,146.92,146.92,9698.0,135.6558,135.6558,135.4069,135.4069,9698.0
2022-04-07 10:45:00,146.94,146.99,146.9,146.93,15837.0,135.4254,135.4714,135.3885,135.4161,15837.0
2022-04-07 10:50:00,146.94,146.96,146.89,146.9,17310.0,135.4254,135.4438,135.3793,135.3885,17310.0
2022-04-07 10:55:00,146.92,147.03,146.91,146.98,6655.0,135.4069,135.5083,135.3977,135.4622,6655.0
2022-04-07 11:00:00,147.03,147.17,146.98,146.99,10221.0,135.5083,135.6373,135.4622,135.4714,10221.0
2022-04-07 11:05:00,147.03,147.07,146.97,146.99,6811.0,135.5083,135.5452,135.453,135.4714,6811.0
2022-04-07 11:10:00,146.97,147.1,146.96,147.08,25553.0,135.453,135.5728,135.4438,135.5544,25553.0
2022-04-07 11:15:00,147.07,147.1,146.96,147.09,20938.0,135.5452,135.5728,135.4438,135.5636,20938.0
2022-04-07 11:20:00,147.08,147.2,147.08,147.14,50790.0,135.5544,135.665,135.5544,135.6097,50790.0
2022-04-07 11:25:00,147.14,147.18,146.9,146.98,23318.0,135.6097,135.6466,135.3885,135.4622,23318.0
2022-04-07 11:30:00,147.0,147.03,146.84,146.99,79202.0,135.4807,135.5083,135.3332,135.4714,79202.0
2022-04-07 11:35:00,147.0,147.18,147.0,147.13,25688.0,135.4807,135.6466,135.4807,135.6005,25688.0
2022-04-07 11:40:00,147.14,147.2,147.12,147.16,232692.0,135.6097,135.665,135.5913,135.6281,232692.0
2022-04-07 11:45:00,147.15,147.25,147.09,147.17,19722.0,135.6189,135.7111,135.5636,135.6373,19722.0
2022-04-07 11:50:00,147.16,147.25,147.15,147.21,6563.0,135.6281,135.7111,135.6189,135.6742,6563.0
2022-04-07 11:55:00,147.22,147.35,147.21,147.29,11047.0,135.6834,135.8032,135.6742,135.7479,11047.0
2022-04-07 12:00:00,147.3,147.34,147.24,147.25,19573.0,135.7572,135.794,135.7019,135.7111,19573.0
2022-04-07 12:05:00,147.25,147.37,147.25,147.3,18363.0,135.7111,135.8217,135.7111,135.7572,18363.0
2022-04-07 12:10:00,147.33,147.41,147.27,147.29,5339.0,135.7848,135.8585,135.7295,135.7479,5339.0
2022-04-07 12:15:00,147.31,147.31,147.24,147.25,4719.0,135.7664,135.7664,135.7019,135.7111,4719.0
2022-04-07 12:20:00,147.23,147.31,147.21,147.31,9734.0,135.6926,135.7664,135.6742,135.7664,9734.0
2022-04-07 12:25:00,147.29,147.35,147.2,147.25,12546.0,135.7479,135.8032,135.665,135.7111,12546.0
2022-04-07 12:30:00,147.24,147.34,147.23,147.31,27852.0,135.7019,135.794,135.6926,135.7664,27852.0
2022-04-07 12:35:00,147.29,147.42,147.29,147.35,7281.0,135.7479,135.8678,135.7479,135.8032,7281.0
2022-04-07 12:40:00,147.35,147.44,147.35,147.42,10354.0,135.8032,135.8862,135.8032,135.8678,10354.0
2022-04-07 12:45:00,147.44,147.47,147.36,147.37,17911.0,135.8862,135.9138,135.8125,135.8217,17911.0
2022-04-07 12:50:00,147.34,147.43,147.33,147.36,6373.0,135.794,135.877,135.7848,135.8125,6373.0
2022-04-07 12:55:00,147.37,147.43,147.32,147.42,14124.0,135.8217,135.877,135.7756,135.8678,14124.0
2022-04-07 13:00:00,147.38,147.56,147.38,147.51,11459.0,135.8309,135.9968,135.8309,135.9507,11459.0
2022-04-07 13:05:00,147.48,147.55,147.45,147.53,4667.0,135.9231,135.9876,135.8954,135.9691,4667.0
2022-04-07 13:10:00,147.57,147.86,147.56,147.77,13066.0,136.006,136.2733,135.9968,136.1903,13066.0
2022-04-07 13:15:00,147.78,147.87,147.72,147.86,11259.0,136.1995,136.2825,136.1442,136.2733,11259.0
2022-04-07 13:20:00,147.92,147.96,147.87,147.88,7417.0,136.3286,136.3654,136.2825,136.2917,7417.0
2022-04-07 13:25:00,147.9,147.96,147.88,147.93,7492.0,136.3101,136.3654,136.2917,136.3378,7492.0
2022-04-07 13:30:00,147.96,147.96,147.85,147.86,12015.0,136.3654,136.3654,136.2641,136.2733,12015.0
2022-04-07 13:35:00,147.89,147.92,147.84,147.87,53919.0,136.3009,136.3286,136.2548,136.2825,53919.0
2022-04-07 13:40:00,147.86,147.91,147.86,147.91,8074.0,136.2733,136.3194,136.2733,136.3194,8074.0
2022-04-07 13:45:00,147.9,147.99,147.87,147.99,5838.0,136.3101,136.3931,136.2825,136.3931,5838.0
2022-04-07 13:50:00,147.97,147.99,147.87,147.88,22540.0,136.3747,136.3931,136.2825,136.2917,22540.0
2022-04-07 13:55:00,147.89,148.26,147.89,148.23,16072.0,136.3009,136.6419,136.3009,136.6143,16072.0
2022-04-07 14:00:00,148.2,148.3,148.19,148.22,9314.0,136.5866,136.6788,136.5774,136.6051,9314.0
2022-04-07 14:05:00,148.24,148.25,148.13,148.25,26595.0,136.6235,136.6327,136.5221,136.6327,26595.0
2022-04-07 14:10:00,148.23,148.36,148.21,148.32,12059.0,136.6143,136.7341,136.5958,136.6972,12059.0
2022-04-07 14:15:00,148.31,148.32,148.15,148.17,17385.0,136.688,136.6972,136.5405,136.559,17385.0
2022-04-07 14:20:00,148.18,148.24,148.17,148.18,210933.0,136.5682,136.6235,136.559,136.5682,210933.0
2022-04-07 14:25:00,148.21,148.36,148.19,148.19,22322.0,136.5958,136.7341,136.5774,136.5774,22322.0
2022-04-07 14:30:00,148.2,148.26,148.17,148.18,6663.0,136.5866,136.6419,136.559,136.5682,6663.0
2022-04-07 14:35:00,148.16,148.27,148.15,148.27,18075.0,136.5498,136.6511,136.5405,136.6511,18075.0
2022-04-07 14:40:00,148.25,148.35,148.2,148.34,13084.0,136.6327,136.7249,136.5866,136.7157,13084.0
2022-04-07 14:45:00,148.34,148.49,148.3,148.45,27122.0,136.7157,136.8539,136.6788,136.817,27122.0
2022-04-07 14:50:00,148.42,148.52,148.4,148.5,17936.0,136.7894,136.8816,136.771,136.8631,17936.0
2022-04-07 14:55:00,148.53,148.73,148.53,148.7,20278.0,136.8908,137.0751,136.8908,137.0474,20278.0
2022-04-07 15:00:00,148.68,148.83,148.63,148.79,92576.0,137.029,137.1673,136.9829,137.1304,92576.0
2022-04-07 15:05:00,148.75,148.87,148.71,148.85,25261.0,137.0935,137.2041,137.0567,137.1857,25261.0
2022-04-07 15:10:00,148.85,148.89,148.81,148.88,18443.0,137.1857,137.2226,137.1488,137.2133,18443.0
2022-04-07 15:15:00,148.88,148.93,148.76,148.8,112164.0,137.2133,137.2594,137.1027,137.1396,112164.0
2022-04-07 15:20:00,148.78,148.78,148.58,148.65,70020.0,137.1212,137.1212,136.9369,137.0014,70020.0
2022-04-07 15:25:00,148.65,148.7,148.61,148.65,15762.0,137.0014,137.0474,136.9645,137.0014,15762.0
2022-04-07 15:30:00,148.63,148.8,148.59,148.8,14580.0,136.9829,137.1396,136.9461,137.1396,14580.0
2022-04-07 15:35:00,148.78,148.81,148.7,148.8,17701.0,137.1212,137.1488,137.0474,137.1396,17701.0
2022-04-07 15:40:00,148.84,148.92,148.76,148.91,23308.0,137.1765,137.2502,137.1027,137.241,23308.0
2022-04-07 15:45:00,148.89,149.01,148.75,148.84,52937.0,137.2226,137.3332,137.0935,137.1765,52937.0
2022-04-07 15:50:00,148.84,148.85,148.65,148.7,51016.0,137.1765,137.1857,137.0014,137.0474,51016.0
2022-04-07 15:55:00,148.69,148.69,148.49,148.54,359179.0,137.0382,137.0382,136.8539,136.9,359179.0
2022-04-08 09:30:00,148.72,149.07,148.72,148.9,69174.0,137.0659,137.3885,137.0659,137.2318,69174.0
2022-04-08 09:35:00,148.92,149.0,148.83,148.89,31301.0,137.2502,137.3239,137.1673,137.2226,31301.0
2022-04-08 09:40:00,148.89,148.92,148.65,148.66,80515.0,137.2226,137.2502,137.0014,137.0106,80515.0
2022-04-08 09:45:00,148.66,148.74,148.53,148.69,89438.0,137.0106,137.0843,136.8908,137.0382,89438.0
2022-04-08 09:50:00,148.68,148.79,148.65,148.72,26739.0,137.029,137.1304,137.0014,137.0659,26739.0
2022-04-08 09:55:00,148.71,148.88,148.71,148.86,19104.0,137.0567,137.2133,137.0567,137.1949,19104.0
2022-04-08 10:00:00,148.84,149.07,148.83,148.99,24054.0,137.1765,137.3885,137.1673,137.3147,24054.0
2022-04-08 10:05:00,148.95,149.07,148.92,149.04,18502.0,137.2779,137.3885,137.2502,137.3608,18502.0
2022-04-08 10:10:00,149.03,149.03,148.84,148.88,34161.0,137.3516,137.3516,137.1765,137.2133,34161.0
2022-04-08 10:15:00,148.81,148.81,148.68,148.8,24942.0,137.1488,137.1488,137.029,137.1396,24942.0
2022-04-08 10:20:00,148.8,148.9,148.69,148.9,20036.0,137.1396,137.2318,137.0382,137.2318,20036.0
2022-04-08 10:25:00,148.89,148.91,148.73,148.81,8881.0,137.2226,137.241,137.0751,137.1488,8881.0
2022-04-08 10:30:00,148.84,149.04,148.82,149.0,11670.0,137.1765,137.3608,137.158,137.3239,11670.0
2022-04-08 10:35:00,149.01,149.08,148.97,149.03,10504.0,137.3332,137.3977,137.2963,137.3516,10504.0
2022-04-08 10:40:00,149.02,149.12,149.0,149.12,9128.0,137.3424,137.4345,137.3239,137.4345,9128.0
2022-04-08 10:45:00,149.14,149.25,149.13,149.17,18624.0,137.453,137.5543,137.4438,137.4806,18624.0
2022-04-08 10:50:00,149.2,149.89,149.2,149.54,29649.0,137.5083,138.1442,137.5083,137.8216,29649.0
2022-04-08 10:55:00,149.56,149.81,149.54,149.8,20687.0,137.8401,138.0705,137.8216,138.0612,20687.0
2022-04-08 11:00:00,149.79,149.9,149.76,149.8,16480.0,138.052,138.1534,138.0244,138.0612,16480.0
2022-04-08 11:05:00,149.77,149.84,149.7,149.76,12839.0,138.0336,138.0981,137.9691,138.0244,12839.0
2022-04-08 11:10:00,149.77,149.88,149.74,149.84,29561.0,138.0336,138.135,138.006,138.0981,29561.0
2022-04-08 11:15:00,149.84,149.85,149.75,149.75,10554.0,138.0981,138.1073,138.0152,138.0152,10554.0
2022-04-08 11:20:00,149.75,149.78,149.72,149.72,9468.0,138.0152,138.0428,137.9875,137.9875,9468.0
2022-04-08 11:25:00,149.71,149.81,149.69,149.78,13448.0,137.9783,138.0705,137.9599,138.0428,13448.0
2022-04-08 11:30:00,149.79,149.94,149.79,149.92,11176.0,138.052,138.1903,138.052,138.1718,11176.0
2022-04-08 11:35:00,149.92,149.93,149.8,149.86,10203.0,138.1718,138.1811,138.0612,138.1165,10203.0
2022-04-08 11:40:00,149.87,149.87,149.75,149.75,11475.0,138.1258,138.1258,138.0152,138.0152,11475.0
2022-04-08 11:45:00,149.73,149.79,149.67,149.68,11056.0,137.9967,138.052,137.9414,137.9507,11056.0
2022-04-08 11:50:00,149.71,149.83,149.7,149.7,192150.0,137.9783,138.0889,137.9691,137.9691,192150.0
2022-04-08 11:55:00,149.72,149.84,149.71,149.79,38565.0,137.9875,138.0981,137.9783,138.052,38565.0
2022-04-08 12:00:00,149.78,149.86,149.75,149.84,63719.0,138.0428,138.1165,138.0152,138.0981,63719.0
2022-04-08 12:05:00,149.84,149.87,149.79,149.83,44072.0,138.0981,138.1258,138.052,138.0889,44072.0
2022-04-08 12:10:00,149.83,149.87,149.69,149.75,47598.0,138.0889,138.1258,137.9599,138.0152,47598.0
2022-04-08 12:15:00,149.76,149.81,149.7,149.78,48121.0,138.0244,138.0705,137.9691,138.0428,48121.0
2022-04-08 12:20:00,149.8,149.89,149.77,149.88,4872.0,138.0612,138.1442,138.0336,138.135,4872.0
2022-04-08 12:25:00,149.88,150.02,149.86,149.97,25033.0,138.135,138.264,138.1165,138.2179,25033.0
2022-04-08 12:30:00,149.96,149.96,149.75,149.8,11281.0,138.2087,138.2087,138.0152,138.0612,11281.0
2022-04-08 12:35:00,149.82,149.87,149.79,149.86,29905.0,138.0797,138.1258,138.052,138.1165,29905.0
2022-04-08 12:40:00,149.84,149.9,149.82,149.84,9172.0,138.0981,138.1534,138.0797,138.0981,9172.0
2022-04-08 12:45:00,149.85,149.85,149.73,149.75,9965.0,138.1073,138.1073,137.9967,138.0152,9965.0
2022-04-08 12:50:00,149.75,149.85,149.72,149.85,79033.0,138.0152,138.1073,137.9875,138.1073,79033.0
2022-04-08 12:55:00,149.84,149.91,149.83,149.9,9377.0,138.0981,138.1626,138.0889,138.1534,9377.0
2022-04-08 13:00:00,149.88,149.9,149.83,149.87,7860.0,138.135,138.1534,138.0889,138.1258,7860.0
2022-04-08 13:05:00,149.86,149.88,149.81,149.87,11611.0,138.1165,138.135,138.0705,138.1258,11611.0
2022-04-08 13:10:00,149.88,149.9,149.8,149.82,6155.0,138.135,138.1534,138.0612,138.0797,6155.0
2022-04-08 13:15:00,149.82,149.83,149.78,149.79,16049.0,138.0797,138.0889,138.0428,138.052,16049.0
2022-04-08 13:20:00,149.81,149.91,149.81,149.88,5531.0,138.0705,138.1626,138.0705,138.135,5531.0
2022-04-08 13:25:00,149.89,149.89,149.86,149.86,10965.0,138.1442,138.1442,138.1165,138.1165,10965.0
2022-04-08 13:30:00,149.87,149.88,149.78,149.79,9488.0,138.1258,138.135,138.0428,138.052,9488.0
2022-04-08 13:35:00,149.81,149.88,149.79,149.82,33269.0,138.0705,138.135,138.052,138.0797,33269.0
2022-04-08 13:40:00,149.8,149.83,149.77,149.8,9159.0,138.0612,138.0889,138.0336,138.0612,9159.0
2022-04-08 13:45:00,149.76,149.77,149.7,149.73,10257.0,138.0244,138.0336,137.9691,137.9967,10257.0
2022-04-08 13:50:00,149.71,149.78,149.7,149.76,9496.0,137.9783,138.0428,137.9691,138.0244,9496.0
2022-04-08 13:55:00,149.75,149.79,149.74,149.79,3595.0,138.0152,138.052,138.006,138.052,3595.0
2022-04-08 14:00:00,149.77,149.81,149.7,149.74,79200.0,138.0336,138.0705,137.9691,138.006,79200.0
2022-04-08 14:05:00,149.74,149.81,149.72,149.8,8930.0,138.006,138.0705,137.9875,138.0612,8930.0
2022-04-08 14:10:00,149.82,149.84,149.78,149.84,8029.0,138.0797,138.0981,138.0428,138.0981,8029.0
2022-04-08 14:15:00,149.83,149.83,149.75,149.77,26138.0,138.0889,138.0889,138.0152,138.0336,26138.0
2022-04-08 14:20:00,149.77,149.88,149.71,149.71,22940.0,138.0336,138.135,137.9783,137.9783,22940.0
2022-04-08 14:25:00,149.69,149.69,149.54,149.58,205248.0,137.9599,137.9599,137.8216,137.8585,205248.0
2022-04-08 14:30:00,149.59,149.61,149.51,149.56,12798.0,137.8677,137.8861,137.794,137.8401,12798.0
2022-04-08 14:35:00,149.54,149.66,149.54,149.64,6327.0,137.8216,137.9322,137.8216,137.9138,6327.0
2022-04-08 14:40:00,149.65,149.65,149.59,149.59,7522.0,137.923,137.923,137.8677,137.8677,7522.0
2022-04-08 14:45:00,149.61,149.68,149.59,149.65,14795.0,137.8861,137.9507,137.8677,137.923,14795.0
2022-04-08 14:50:00,149.66,149.84,149.65,149.81,21683.0,137.9322,138.0981,137.923,138.0705,21683.0
2022-04-08 14:55:00,149.82,149.84,149.74,149.77,22414.0,138.0797,138.0981,138.006,138.0336,22414.0
2022-04-08 15:00:00,149.73,149.82,149.72,149.75,20317.0,137.9967,138.0797,137.9875,138.0152,20317.0
2022-04-08 15:05:00,149.77,149.78,149.69,149.71,23702.0,138.0336,138.0428,137.9599,137.9783,23702.0
2022-04-08 15:10:00,149.71,149.91,149.69,149.81,25857.0,137.9783,138.1626,137.9599,138.0705,25857.0
2022-04-08 15:15:00,149.8,149.95,149.74,149.8,12901.0,138.0612,138.1995,138.006,138.0612,12901.0
2022-04-08 15:20:00,149.8,149.84,149.77,149.84,4995.0,138.0612,138.0981,138.0336,138.0981,4995.0
2022-04-08 15:25:00,149.84,149.91,149.84,149.91,78174.0,138.0981,138.1626,138.0981,138.1626,78174.0
2022-04-08 15:30:00,149.94,149.95,149.76,149.76,27803.0,138.1903,138.1995,138.0244,138.0244,27803.0
2022-04-08 15:35:00,149.74,149.75,149.69,149.7,6533.0,138.006,138.0152,137.9599,137.9691,6533.0
2022-04-08 15:40:00,149.69,149.84,149.66,149.82,43343.0,137.9599,138.0981,137.9322,138.0797,43343.0
2022-04-08 15:45:00,149.82,149.88,149.66,149.71,30994.0,138.0797,138.135,137.9322,137.9783,30994.0
2022-04-08 15:50:00,149.6,149.7,149.44,149.45,26245.0,137.8769,137.9691,137.7295,137.7387,26245.0
2022-04-08 15:55:00,149.45,149.59,149.3,149.58,80780.0,137.7387,137.8677,137.6004,137.8585,80780.0
2022-04-11 09:30:00,149.23,149.61,149.23,149.5,110401.0,137.5359,137.8861,137.5359,137.7848,110401.0
2022-04-11 09:35:00,149.6,149.72,149.12,149.17,31981.0,137.8769,137.9875,137.4345,137.4806,31981.0
2022-04-11 09:40:00,149.18,149.23,148.95,149.17,15264.0,137.4898,137.5359,137.2779,137.4806,15264.0
2022-04-11 09:45:00,149.09,149.12,148.92,149.05,16658.0,137.4069,137.4345,137.2502,137.37,16658.0
2022-04-11 09:50:00,149.15,149.24,149.01,149.24,8235.0,137.4622,137.5451,137.3332,137.5451,8235.0
2022-04-11 09:55:00,149.25,149.46,149.22,149.46,86556.0,137.5543,137.7479,137.5267,137.7479,86556.0
2022-04-11 10:00:00,149.42,149.42,149.11,149.16,14556.0,137.711,137.711,137.4253,137.4714,14556.0
2022-04-11 10:05:00,149.24,149.43,149.21,149.39,10538.0,137.5451,137.7202,137.5175,137.6834,10538.0
2022-04-11 10:10:00,149.39,149.53,149.37,149.52,47209.0,137.6834,137.8124,137.6649,137.8032,47209.0
2022-04-11 10:15:00,149.53,149.61,149.5,149.58,10839.0,137.8124,137.8861,137.7848,137.8585,10839.0
2022-04-11 10:20:00,149.53,149.62,149.49,149.51,29877.0,137.8124,137.8954,137.7755,137.794,29877.0
2022-04-11 10:25:00,149.52,149.55,149.24,149.4,64084.0,137.8032,137.8308,137.5451,137.6926,64084.0
2022-04-11 10:30:00,149.4,149.4,149.03,149.08,24739.0,137.6926,137.6926,137.3516,137.3977,24739.0
2022-04-11 10:35:00,149.12,149.25,149.06,149.23,16144.0,137.4345,137.5543,137.3792,137.5359,16144.0
2022-04-11 10:40:00,149.25,149.4,149.24,149.33,11519.0,137.5543,137.6926,137.5451,137.6281,11519.0
2022-04-11 10:45:00,149.37,149.45,149.33,149.42,35383.0,137.6649,137.7387,137.6281,137.711,35383.0
2022-04-11 10:50:00,149.41,149.55,149.41,149.49,23687.0,137.7018,137.8308,137.7018,137.7755,23687.0
2022-04-11 10:55:00,149.49,149.49,149.37,149.4,9152.0,137.7755,137.7755,137.6649,137.6926,9152.0
2022-04-11 11:00:00,149.38,149.46,149.35,149.38,14305.0,137.6742,137.7479,137.6465,137.6742,14305.0
2022-04-11 11:05:00,149.37,149.37,149.16,149.2,14390.0,137.6649,137.6649,137.4714,137.5083,14390.0
2022-04-11 11:10:00,149.18,149.24,149.11,149.17,31107.0,137.4898,137.5451,137.4253,137.4806,31107.0
2022-04-11 11:15:00,149.17,149.21,149.06,149.13,32682.0,137.4806,137.5175,137.3792,137.4438,32682.0
2022-04-11 11:20:00,149.13,149.13,149.04,149.06,35712.0,137.4438,137.4438,137.3608,137.3792,35712.0
2022-04-11 11:25:00,149.07,149.11,149.02,149.11,10126.0,137.3885,137.4253,137.3424,137.4253,10126.0
2022-04-11 11:30:00,149.09,149.16,149.04,149.13,17377.0,137.4069,137.4714,137.3608,137.4438,17377.0
2022-04-11 11:35:00,149.18,149.22,149.05,149.05,32518.0,137.4898,137.5267,137.37,137.37,32518.0
2022-04-11 11:40:00,149.05,149.13,149.05,149.11,13626.0,137.37,137.4438,137.37,137.4253,13626.0
2022-04-11 11:45:00,149.13,149.21,149.06,149.14,18437.0,137.4438,137.5175,137.3792,137.453,18437.0
2022-04-11 11:50:00,149.15,149.16,149.06,149.07,15199.0,137.4622,137.4714,137.3792,137.3885,15199.0
2022-04-11 11:55:00,149.07,149.08,148.97,149.02,17349.0,137.3885,137.3977,137.2963,137.3424,17349.0
2022-04-11 12:00:00,149.01,149.06,148.95,148.97,8436.0,137.3332,137.3792,137.2779,137.2963,8436.0
2022-04-11 12:05:00,149.03,149.11,149.0,149.09,20164.0,137.3516,137.4253,137.3239,137.4069,20164.0
2022-04-11 12:10:00,149.08,149.08,149.01,149.01,8546.0,137.3977,137.3977,137.3332,137.3332,8546.0
2022-04-11 12:15:00,149.02,149.02,148.98,149.01,11230.0,137.3424,137.3424,137.3055,137.3332,11230.0
2022-04-11 12:20:00,149.05,149.07,148.96,148.97,9358.0,137.37,137.3885,137.2871,137.2963,9358.0
2022-04-11 12:25:00,148.95,148.97,148.9,148.92,11760.0,137.2779,137.2963,137.2318,137.2502,11760.0
2022-04-11 12:30:00,148.92,148.95,148.88,148.93,11377.0,137.2502,137.2779,137.2133,137.2594,11377.0
2022-04-11 12:35:00,148.93,148.94,148.87,148.88,8245.0,137.2594,137.2686,137.2041,137.2133,8245.0
2022-04-11 12:40:00,148.88,148.88,148.7,148.72,16379.0,137.2133,137.2133,137.0474,137.0659,16379.0
2022-04-11 12:45:00,148.71,148.8,148.7,148.78,24058.0,137.0567,137.1396,137.0474,137.1212,24058.0
2022-04-11 12:50:00,148.78,148.82,148.6,148.63,10902.0,137.1212,137.158,136.9553,136.9829,10902.0
2022-04-11 12:55:00,148.62,148.65,148.54,148.65,8413.0,136.9737,137.0014,136.9,137.0014,8413.0
2022-04-11 13:00:00,148.64,148.76,148.64,148.7,10656.0,136.9921,137.1027,136.9921,137.0474,10656.0
2022-04-11 13:05:00,148.73,148.78,148.66,148.69,60658.0,137.0751,137.1212,137.0106,137.0382,60658.0
2022-04-11 13:10:00,148.68,148.76,148.65,148.73,61254.0,137.029,137.1027,137.0014,137.0751,61254.0
2022-04-11 13:15:00,148.75,148.75,148.57,148.61,21176.0,137.0935,137.0935,136.9276,136.9645,21176.0
2022-04-11 13:20:00,148.66,148.69,148.43,148.43,10677.0,137.0106,137.0382,136.7986,136.7986,10677.0
2022-04-11 13:25:00,148.46,148.49,148.41,148.48,21462.0,136.8263,136.8539,136.7802,136.8447,21462.0
2022-04-11 13:30:00,148.47,148.58,148.47,148.58,14267.0,136.8355,136.9369,136.8355,136.9369,14267.0
2022-04-11 13:35:00,148.58,148.61,148.47,148.6,14548.0,136.9369,136.9645,136.8355,136.9553,14548.0
2022-04-11 13:40:00,148.61,148.71,148.59,148.63,45317.0,136.9645,137.0567,136.9461,136.9829,45317.0
2022-04-11 13:45:00,148.65,148.75,148.64,148.74,12438.0,137.0014,137.0935,136.9921,137.0843,12438.0
2022-04-11 13:50:00,148.72,148.73,148.68,148.68,33305.0,137.0659,137.0751,137.029,137.029,33305.0
2022-04-11 13:55:00,148.68,148.77,148.65,148.74,18075.0,137.029,137.112,137.0014,137.0843,18075.0
2022-04-11 14:00:00,148.74,148.76,148.62,148.62,12540.0,137.0843,137.1027,136.9737,136.9737,12540.0
2022-04-11 14:05:00,148.64,148.79,148.6,148.78,79344.0,136.9921,137.1304,136.9553,137.1212,79344.0
2022-04-11 14:10:00,148.75,148.8,148.56,148.56,20751.0,137.0935,137.1396,136.9184,136.9184,20751.0
2022-04-11 14:15:00,148.56,148.59,148.49,148.53,19709.0,136.9184,136.9461,136.8539,136.8908,19709.0
2022-04-11 14:20:00,148.52,148.6,148.51,148.57,17061.0,136.8816,136.9553,136.8723,136.9276,17061.0
2022-04-11 14:25:00,148.59,148.67,148.58,148.64,19260.0,136.9461,137.0198,136.9369,136.9921,19260.0
2022-04-11 14:30:00,148.62,148.65,148.51,148.64,16037.0,136.9737,137.0014,136.8723,136.9921,16037.0
2022-04-11 14:35:00,148.61,148.72,148.6,148.72,16863.0,136.9645,137.0659,136.9553,137.0659,16863.0
2022-04-11 14:40:00,148.72,148.8,148.68,148.74,13426.0,137.0659,137.1396,137.029,137.0843,13426.0
2022-04-11 14:45:00,148.73,148.82,148.69,148.82,62217.0,137.0751,137.158,137.0382,137.158,62217.0
2022-04-11 14:50:00,148.82,148.93,148.8,148.85,18383.0,137.158,137.2594,137.1396,137.1857,18383.0
2022-04-11 14:55:00,148.84,148.93,148.84,148.92,16789.0,137.1765,137.2594,137.1765,137.2502,16789.0
2022-04-11 15:00:00,148.92,149.0,148.8,148.81,21006.0,137.2502,137.3239,137.1396,137.1488,21006.0
2022-04-11 15:05:00,148.78,148.82,148.71,148.82,11484.0,137.1212,137.158,137.0567,137.158,11484.0
2022-04-11 15:10:00,148.86,148.86,148.74,148.75,19530.0,137.1949,137.1949,137.0843,137.0935,19530.0
2022-04-11 15:15:00,148.77,148.78,148.63,148.66,32658.0,137.112,137.1212,136.9829,137.0106,32658.0
2022-04-11 15:20:00,148.66,148.66,148.59,148.59,21820.0,137.0106,137.0106,136.9461,136.9461,21820.0
2022-04-11 15:25:00,148.6,148.64,148.44,148.44,27601.0,136.9553,136.9921,136.8078,136.8078,27601.0
2022-04-11 15:30:00,148.45,148.47,148.28,148.32,63959.0,136.817,136.8355,136.6604,136.6972,63959.0
2022-04-11 15:35:00,148.29,148.39,148.27,148.39,34791.0,136.6696,136.7617,136.6511,136.7617,34791.0
2022-04-11 15:40:00,148.39,148.47,148.3,148.36,25039.0,136.7617,136.8355,136.6788,136.7341,25039.0
2022-04-11 15:45:00,148.34,148.36,148.23,148.23,34797.0,136.7157,136.7341,136.6143,136.6143,34797.0
2022-04-11 15:50:00,148.22,148.38,148.05,148.09,34447.0,136.6051,136.7525,136.4484,136.4852,34447.0
2022-04-11 15:55:00,148.08,148.22,148.01,148.22,37153.0,136.476,136.6051,136.4115,136.6051,37153.0
2022-04-12 09:30:00,148.56,148.69,148.32,148.69,144069.0,136.9184,137.0382,136.6972,137.0382,144069.0
2022-04-12 09:35:00,148.71,149.31,148.69,149.31,21163.0,137.0567,137.6096,137.0382,137.6096,21163.0
2022-04-12 09:40:00,149.32,149.4,149.26,149.28,52918.0,137.6189,137.6926,137.5636,137.582,52918.0
2022-04-12 09:45:00,149.26,149.31,149.01,149.22,35616.0,137.5636,137.6096,137.3332,137.5267,35616.0
2022-04-12 09:50:00,149.24,149.55,149.2,149.45,14804.0,137.5451,137.8308,137.5083,137.7387,14804.0
2022-04-12 09:55:00,149.42,149.42,149.19,149.25,15805.0,137.711,137.711,137.499,137.5543,15805.0
2022-04-12 10:00:00,149.23,149.25,148.86,148.9,37238.0,137.5359,137.5543,137.1949,137.2318,37238.0
2022-04-12 10:05:00,148.9,148.93,148.8,148.86,8288.0,137.2318,137.2594,137.1396,137.1949,8288.0
2022-04-12 10:10:00,148.87,149.0,148.72,149.0,30912.0,137.2041,137.3239,137.0659,137.3239,30912.0
2022-04-12 10:15:00,149.02,149.03,148.9,148.93,8642.0,137.3424,137.3516,137.2318,137.2594,8642.0
2022-04-12 10:20:00,148.93,149.04,148.91,148.97,10896.0,137.2594,137.3608,137.241,137.2963,10896.0
2022-04-12 10:25:00,148.91,148.93,148.67,148.74,21436.0,137.241,137.2594,137.0198,137.0843,21436.0
2022-04-12 10:30:00,148.79,148.85,148.66,148.82,27448.0,137.1304,137.1857,137.0106,137.158,27448.0
2022-04-12 10:35:00,148.82,148.91,148.81,148.84,32022.0,137.158,137.241,137.1488,137.1765,32022.0
2022-04-12 10:40:00,148.88,148.92,148.79,148.86,21773.0,137.2133,137.2502,137.1304,137.1949,21773.0
2022-04-12 10:45:00,148.85,149.01,148.83,149.01,30253.0,137.1857,137.3332,137.1673,137.3332,30253.0
2022-04-12 10:50:00,149.02,149.03,148.86,149.01,28607.0,137.3424,137.3516,137.1949,137.3332,28607.0
2022-04-12 10:55:00,148.99,148.99,148.87,148.9,31795.0,137.3147,137.3147,137.2041,137.2318,31795.0
2022-04-12 11:00:00,148.89,148.99,148.83,148.97,26276.0,137.2226,137.3147,137.1673,137.2963,26276.0
2022-04-12 11:05:00,148.97,149.03,148.93,148.96,43397.0,137.2963,137.3516,137.2594,137.2871,43397.0
2022-04-12 11:10:00,148.98,149.0,148.9,148.99,49868.0,137.3055,137.3239,137.2318,137.3147,49868.0
2022-04-12 11:15:00,149.0,149.05,148.89,149.05,28674.0,137.3239,137.37,137.2226,137.37,28674.0
2022-04-12 11:20:00,149.07,149.19,149.07,149.17,54843.0,137.3885,137.499,137.3885,137.4806,54843.0
2022-04-12 11:25:00,149.18,149.3,149.17,149.25,28150.0,137.4898,137.6004,137.4806,137.5543,28150.0
2022-04-12 11:30:00,149.28,149.34,149.23,149.32,22278.0,137.582,137.6373,137.5359,137.6189,22278.0
2022-04-12 11:35:00,149.34,149.36,149.14,149.15,12781.0,137.6373,137.6557,137.453,137.4622,12781.0
2022-04-12 11:40:00,149.13,149.22,149.11,149.17,37254.0,137.4438,137.5267,137.4253,137.4806,37254.0
2022-04-12 11:45:00,149.19,149.23,149.13,149.21,13311.0,137.499,137.5359,137.4438,137.5175,13311.0
2022-04-12 11:50:00,149.22,149.27,149.16,149.23,10339.0,137.5267,137.5728,137.4714,137.5359,10339.0
2022-04-12 11:55:00,149.26,149.32,149.21,149.21,4386.0,137.5636,137.6189,137.5175,137.5175,4386.0
2022-04-12 12:00:00,149.2,149.25,149.16,149.19,8279.0,137.5083,137.5543,137.4714,137.499,8279.0
2022-04-12 12:05:00,149.17,149.23,149.08,149.09,7465.0,137.4806,137.5359,137.3977,137.4069,7465.0
2022-04-12 12:10:00,149.09,149.11,149.0,149.09,11329.0,137.4069,137.4253,137.3239,137.4069,11329.0
2022-04-12 12:15:00,149.11,149.17,149.0,149.0,15129.0,137.4253,137.4806,137.3239,137.3239,15129.0
2022-04-12 12:20:00,148.97,149.03,148.88,148.9,10000.0,137.2963,137.3516,137.2133,137.2318,10000.0
2022-04-12 12:25:00,148.89,148.89,148.75,148.77,14344.0,137.2226,137.2226,137.0935,137.112,14344.0
2022-04-12 12:30:00,148.75,148.84,148.73,148.74,16164.0,137.0935,137.1765,137.0751,137.0843,16164.0
2022-04-12 12:35:00,148.72,148.82,148.71,148.81,5101.0,137.0659,137.158,137.0567,137.1488,5101.0
2022-04-12 12:40:00,148.78,148.78,148.6,148.63,27204.0,137.1212,137.1212,136.9553,136.9829,27204.0
2022-04-12 12:45:00,148.64,148.7,148.61,148.69,6322.0,136.9921,137.0474,136.9645,137.0382,6322.0
2022-04-12 12:50:00,148.76,148.77,148.71,148.74,5858.0,137.1027,137.112,137.0567,137.0843,5858.0
2022-04-12 12:55:00,148.72,148.78,148.7,148.73,18833.0,137.0659,137.1212,137.0474,137.0751,18833.0
2022-04-12 13:00:00,148.72,148.77,148.54,148.6,26432.0,137.0659,137.112,136.9,136.9553,26432.0
2022-04-12 13:05:00,148.61,148.67,148.55,148.59,16478.0,136.9645,137.0198,136.9092,136.9461,16478.0
2022-04-12 13:10:00,148.6,148.75,148.59,148.69,9967.0,136.9553,137.0935,136.9461,137.0382,9967.0
2022-04-12 13:15:00,148.68,148.74,148.65,148.73,13301.0,137.029,137.0843,137.0014,137.0751,13301.0
2022-04-12 13:20:00,148.76,148.85,148.66,148.72,15185.0,137.1027,137.1857,137.0106,137.0659,15185.0
2022-04-12 13:25:00,148.76,148.77,148.66,148.67,4049.0,137.1027,137.112,137.0106,137.0198,4049.0
2022-04-12 13:30:00,148.65,148.67,148.54,148.66,14885.0,137.0014,137.0198,136.9,137.0106,14885.0
2022-04-12 13:35:00,148.64,148.66,148.55,148.55,9312.0,136.9921,137.0106,136.9092,136.9092,9312.0
2022-04-12 13:40:00,148.56,148.57,148.39,148.39,39352.0,136.9184,136.9276,136.7617,136.7617,39352.0
2022-04-12 13:45:00,148.38,148.42,148.3,148.33,7156.0,136.7525,136.7894,136.6788,136.7064,7156.0
2022-04-12 13:50:00,148.34,148.34,148.15,148.18,15573.0,136.7157,136.7157,136.5405,136.5682,15573.0
2022-04-12 13:55:00,148.17,148.17,148.06,148.12,12244.0,136.559,136.559,136.4576,136.5129,12244.0
2022-04-12 14:00:00,148.12,148.15,148.02,148.15,18258.0,136.5129,136.5405,136.4207,136.5405,18258.0
2022-04-12 14:05:00,148.18,148.35,148.18,148.29,14689.0,136.5682,136.7249,136.5682,136.6696,14689.0
2022-04-12 14:10:00,148.29,148.29,148.14,148.14,13336.0,136.6696,136.6696,136.5313,136.5313,13336.0
2022-04-12 14:15:00,148.12,148.15,148.04,148.1,27464.0,136.5129,136.5405,136.4392,136.4945,27464.0
2022-04-12 14:20:00,148.09,148.2,148.08,148.12,14887.0,136.4852,136.5866,136.476,136.5129,14887.0
2022-04-12 14:25:00,148.1,148.16,148.06,148.08,50652.0,136.4945,136.5498,136.4576,136.476,50652.0
2022-04-12 14:30:00,148.09,148.13,147.94,148.09,19272.0,136.4852,136.5221,136.347,136.4852,19272.0
2022-04-12 14:35:00,148.07,148.18,148.04,148.08,187863.0,136.4668,136.5682,136.4392,136.476,187863.0
2022-04-12 14:40:00,148.08,148.1,147.91,147.96,12859.0,136.476,136.4945,136.3194,136.3654,12859.0
2022-04-12 14:45:00,147.99,148.13,147.99,148.01,47453.0,136.3931,136.5221,136.3931,136.4115,47453.0
2022-04-12 14:50:00,148.01,148.05,147.93,148.0,17546.0,136.4115,136.4484,136.3378,136.4023,17546.0
2022-04-12 14:55:00,148.06,148.12,148.03,148.07,26787.0,136.4576,136.5129,136.43,136.4668,26787.0
2022-04-12 15:00:00,148.04,148.13,147.79,147.81,20953.0,136.4392,136.5221,136.2088,136.2272,20953.0
2022-04-12 15:05:00,147.82,147.85,147.59,147.59,20028.0,136.2364,136.2641,136.0244,136.0244,20028.0
2022-04-12 15:10:00,147.61,147.65,147.49,147.51,25024.0,136.0429,136.0797,135.9323,135.9507,25024.0
2022-04-12 15:15:00,147.55,147.6,147.5,147.56,28884.0,135.9876,136.0336,135.9415,135.9968,28884.0
2022-04-12 15:20:00,147.59,147.73,147.59,147.65,70902.0,136.0244,136.1535,136.0244,136.0797,70902.0
2022-04-12 15:25:00,147.64,147.64,147.37,147.46,34557.0,136.0705,136.0705,135.8217,135.9046,34557.0
2022-04-12 15:30:00,147.41,147.48,147.33,147.41,22966.0,135.8585,135.9231,135.7848,135.8585,22966.0
2022-04-12 15:35:00,147.39,147.64,147.37,147.63,33771.0,135.8401,136.0705,135.8217,136.0613,33771.0
2022-04-12 15:40:00,147.62,147.71,147.55,147.62,26815.0,136.0521,136.135,135.9876,136.0521,26815.0
2022-04-12 15:45:00,147.59,147.84,147.53,147.75,101709.0,136.0244,136.2548,135.9691,136.1719,101709.0
2022-04-12 15:50:00,147.73,147.84,147.64,147.76,40221.0,136.1535,136.2548,136.0705,136.1811,40221.0
2022-04-12 15:55:00,147.78,147.99,147.76,147.88,45174.0,136.1995,136.3931,136.1811,136.2917,45174.0
2022-04-13 09:30:00,147.68,148.46,147.52,148.44,109872.0,136.1074,136.8263,135.9599,136.8078,109872.0
2022-04-13 09:35:00,148.43,148.49,148.04,148.11,117526.0,136.7986,136.8539,136.4392,136.5037,117526.0
2022-04-13 09:40:00,148.14,148.47,148.12,148.22,45781.0,136.5313,136.8355,136.5129,136.6051,45781.0
2022-04-13 09:45:00,148.22,148.23,147.98,148.22,23045.0,136.6051,136.6143,136.3839,136.6051,23045.0
2022-04-13 09:50:00,148.17,148.25,148.04,148.07,21744.0,136.559,136.6327,136.4392,136.4668,21744.0
2022-04-13 09:55:00,148.1,148.12,147.84,147.88,21060.0,136.4945,136.5129,136.2548,136.2917,21060.0
2022-04-13 10:00:00,147.9,147.95,147.69,147.75,33131.0,136.3101,136.3562,136.1166,136.1719,33131.0
2022-04-13 10:05:00,147.76,147.85,147.56,147.62,21975.0,136.1811,136.2641,135.9968,136.0521,21975.0
2022-04-13 10:10:00,147.63,147.67,147.54,147.55,31125.0,136.0613,136.0982,135.9783,135.9876,31125.0
2022-04-13 10:15:00,147.56,147.7,147.55,147.63,17615.0,135.9968,136.1258,135.9876,136.0613,17615.0
2022-04-13 10:20:00,147.63,147.7,147.53,147.66,17633.0,136.0613,136.1258,135.9691,136.0889,17633.0
2022-04-13 10:25:00,147.65,147.67,147.51,147.53,15395.0,136.0797,136.0982,135.9507,135.9691,15395.0
2022-04-13 10:30:00,147.5,147.61,147.41,147.59,15620.0,135.9415,136.0429,135.8585,136.0244,15620.0
2022-04-13 10:35:00,147.58,147.69,147.53,147.57,8698.0,136.0152,136.1166,135.9691,136.006,8698.0
2022-04-13 10:40:00,147.51,147.62,147.46,147.62,18435.0,135.9507,136.0521,135.9046,136.0521,18435.0
2022-04-13 10:45:00,147.63,147.69,147.6,147.63,13434.0,136.0613,136.1166,136.0336,136.0613,13434.0
2022-04-13 10:50:00,147.64,147.77,147.63,147.73,20270.0,136.0705,136.1903,136.0613,136.1535,20270.0
2022-04-13 10:55:00,147.75,147.84,147.75,147.81,13129.0,136.1719,136.2548,136.1719,136.2272,13129.0
2022-04-13 11:00:00,147.81,147.92,147.77,147.9,16670.0,136.2272,136.3286,136.1903,136.3101,16670.0
2022-04-13 11:05:00,147.91,147.92,147.8,147.82,29081.0,136.3194,136.3286,136.218,136.2364,29081.0
2022-04-13 11:10:00,147.84,147.91,147.82,147.89,15820.0,136.2548,136.3194,136.2364,136.3009,15820.0
2022-04-13 11:15:00,147.88,147.96,147.87,147.94,15590.0,136.2917,136.3654,136.2825,136.347,15590.0
2022-04-13 11:20:00,147.93,147.96,147.87,147.96,12787.0,136.3378,136.3654,136.2825,136.3654,12787.0
2022-04-13 11:25:00,147.98,148.11,147.98,148.1,45483.0,136.3839,136.5037,136.3839,136.4945,45483.0
2022-04-13 11:30:00,148.1,148.22,148.08,148.14,28557.0,136.4945,136.6051,136.476,136.5313,28557.0
2022-04-13 11:35:00,148.18,148.19,148.03,148.07,10671.0,136.5682,136.5774,136.43,136.4668,10671.0
2022-04-13 11:40:00,148.06,148.1,147.99,148.08,6895.0,136.4576,136.4945,136.3931,136.476,6895.0
2022-04-13 11:45:00,148.09,148.09,148.02,148.03,9441.0,136.4852,136.4852,136.4207,136.43,9441.0
2022-04-13 11:50:00,148.03,148.05,147.86,147.87,8541.0,136.43,136.4484,136.2733,136.2825,8541.0
2022-04-13 11:55:00,147.86,147.87,147.79,147.84,15614.0,136.2733,136.2825,136.2088,136.2548,15614.0
2022-04-13 12:00:00,147.85,147.93,147.82,147.92,9707.0,136.2641,136.3378,136.2364,136.3286,9707.0
2022-04-13 12:05:00,147.91,148.01,147.91,148.01,8856.0,136.3194,136.4115,136.3194,136.4115,8856.0
2022-04-13 12:10:00,148.0,148.01,147.9,147.98,12824.0,136.4023,136.4115,136.3101,136.3839,12824.0
2022-04-13 12:15:00,147.99,148.07,147.97,148.04,12320.0,136.3931,136.4668,136.3747,136.4392,12320.0
2022-04-13 12:20:00,148.02,148.14,148.0,148.11,11885.0,136.4207,136.5313,136.4023,136.5037,11885.0
2022-04-13 12:25:00,148.13,148.17,148.02,148.04,18761.0,136.5221,136.559,136.4207,136.4392,18761.0
2022-04-13 12:30:00,148.05,148.16,148.05,148.16,5574.0,136.4484,136.5498,136.4484,136.5498,5574.0
2022-04-13 12:35:00,148.2,148.22,148.14,148.15,16665.0,136.5866,136.6051,136.5313,136.5405,16665.0
2022-04-13 12:40:00,148.15,148.34,148.14,148.33,18108.0,136.5405,136.7157,136.5313,136.7064,18108.0
2022-04-13 12:45:00,148.32,148.34,148.27,148.28,17549.0,136.6972,136.7157,136.6511,136.6604,17549.0
2022-04-13 12:50:00,148.27,148.3,148.21,148.22,12031.0,136.6511,136.6788,136.5958,136.6051,12031.0
2022-04-13 12:55:00,148.22,148.27,148.13,148.13,19938.0,136.6051,136.6511,136.5221,136.5221,19938.0
2022-04-13 13:00:00,148.13,148.3,148.12,148.29,22511.0,136.5221,136.6788,136.5129,136.6696,22511.0
2022-04-13 13:05:00,148.28,148.36,148.26,148.34,21264.0,136.6604,136.7341,136.6419,136.7157,21264.0
2022-04-13 13:10:00,148.34,148.43,148.33,148.33,14830.0,136.7157,136.7986,136.7064,136.7064,14830.0
2022-04-13 13:15:00,148.34,148.43,148.32,148.4,9710.0,136.7157,136.7986,136.6972,136.771,9710.0
2022-04-13 13:20:00,148.42,148.47,148.41,148.43,72999.0,136.7894,136.8355,136.7802,136.7986,72999.0
2022-04-13 13:25:00,148.42,148.42,148.31,148.32,14813.0,136.7894,136.7894,136.688,136.6972,14813.0
2022-04-13 13:30:00,148.33,148.35,148.2,148.2,25643.0,136.7064,136.7249,136.5866,136.5866,25643.0
2022-04-13 13:35:00,148.23,148.23,148.12,148.17,36620.0,136.6143,136.6143,136.5129,136.559,36620.0
2022-04-13 13:40:00,148.17,148.25,148.14,148.22,19016.0,136.559,136.6327,136.5313,136.6051,19016.0
2022-04-13 13:45:00,148.22,148.28,148.19,148.28,8707.0,136.6051,136.6604,136.5774,136.6604,8707.0
2022-04-13 13:50:00,148.27,148.31,148.24,148.27,7146.0,136.6511,136.688,136.6235,136.6511,7146.0
2022-04-13 13:55:00,148.26,148.31,148.22,148.31,9725.0,136.6419,136.688,136.6051,136.688,9725.0
2022-04-13 14:00:00,148.3,148.3,148.24,148.29,18367.0,136.6788,136.6788,136.6235,136.6696,18367.0
2022-04-13 14:05:00,148.3,148.44,148.29,148.4,9338.0,136.6788,136.8078,136.6696,136.771,9338.0
2022-04-13 14:10:00,148.39,148.4,148.22,148.31,83950.0,136.7617,136.771,136.6051,136.688,83950.0
2022-04-13 14:15:00,148.31,148.38,148.3,148.37,60031.0,136.688,136.7525,136.6788,136.7433,60031.0
2022-04-13 14:20:00,148.39,148.41,148.27,148.34,19884.0,136.7617,136.7802,136.6511,136.7157,19884.0
2022-04-13 14:25:00,148.34,148.34,148.23,148.28,17887.0,136.7157,136.7157,136.6143,136.6604,17887.0
2022-04-13 14:30:00,148.29,148.32,148.26,148.3,11084.0,136.6696,136.6972,136.6419,136.6788,11084.0
2022-04-13 14:35:00,148.3,148.35,148.27,148.32,9328.0,136.6788,136.7249,136.6511,136.6972,9328.0
2022-04-13 14:40:00,148.3,148.43,148.3,148.43,15025.0,136.6788,136.7986,136.6788,136.7986,15025.0
2022-04-13 14:45:00,148.42,148.45,148.38,148.45,19185.0,136.7894,136.817,136.7525,136.817,19185.0
2022-04-13 14:50:00,148.45,148.48,148.42,148.42,11296.0,136.817,136.8447,136.7894,136.7894,11296.0
2022-04-13 14:55:00,148.43,148.47,148.4,148.41,18539.0,136.7986,136.8355,136.771,136.7802,18539.0
2022-04-13 15:00:00,148.41,148.43,148.33,148.37,12888.0,136.7802,136.7986,136.7064,136.7433,12888.0
2022-04-13 15:05:00,148.39,148.53,148.38,148.5,48425.0,136.7617,136.8908,136.7525,136.8631,48425.0
2022-04-13 15:10:00,148.49,148.54,148.47,148.5,56927.0,136.8539,136.9,136.8355,136.8631,56927.0
2022-04-13 15:15:00,148.49,148.57,148.49,148.54,58628.0,136.8539,136.9276,136.8539,136.9,58628.0
2022-04-13 15:20:00,148.54,148.56,148.51,148.54,64165.0,136.9,136.9184,136.8723,136.9,64165.0
2022-04-13 15:25:00,148.55,148.57,148.46,148.51,57583.0,136.9092,136.9276,136.8263,136.8723,57583.0
2022-04-13 15:30:00,148.52,148.58,148.46,148.57,64730.0,136.8816,136.9369,136.8263,136.9276,64730.0
2022-04-13 15:35:00,148.57,148.61,148.49,148.59,72531.0,136.9276,136.9645,136.8539,136.9461,72531.0
2022-04-13 15:40:00,148.58,148.63,148.55,148.63,66542.0,136.9369,136.9829,136.9092,136.9829,66542.0
2022-04-13 15:45:00,148.62,148.72,148.62,148.71,76079.0,136.9737,137.0659,136.9737,137.0567,76079.0
2022-04-13 15:50:00,148.72,148.72,148.52,148.56,104682.0,137.0659,137.0659,136.8816,136.9184,104682.0
2022-04-13 15:55:00,148.55,148.63,148.5,148.59,137690.0,136.9092,136.9829,136.8631,136.9461,137690.0
2022-04-14 09:30:00,148.62,149.08,148.6,149.04,120961.0,136.9737,137.3977,136.9553,137.3608,120961.0
2022-04-14 09:35:00,149.1,149.5,149.08,149.17,66863.0,137.4161,137.7848,137.3977,137.4806,66863.0
2022-04-14 09:40:00,149.2,149.21,148.91,148.92,77312.0,137.5083,137.5175,137.241,137.2502,77312.0
2022-04-14 09:45:00,148.85,149.02,148.7,148.79,30623.0,137.1857,137.3424,137.0474,137.1304,30623.0
2022-04-14 09:50:00,148.78,148.83,148.59,148.71,11679.0,137.1212,137.1673,136.9461,137.0567,11679.0
2022-04-14 09:55:00,148.71,148.83,148.68,148.77,10618.0,137.0567,137.1673,137.029,137.112,10618.0
2022-04-14 10:00:00,148.77,149.06,148.77,149.0,28434.0,137.112,137.3792,137.112,137.3239,28434.0
2022-04-14 10:05:00,148.99,149.0,148.48,148.52,26116.0,137.3147,137.3239,136.8447,136.8816,26116.0
2022-04-14 10:10:00,148.51,148.63,148.48,148.57,15871.0,136.8723,136.9829,136.8447,136.9276,15871.0
2022-04-14 10:15:00,148.54,148.69,148.5,148.65,4536.0,136.9,137.0382,136.8631,137.0014,4536.0
2022-04-14 10:20:00,148.66,148.83,148.63,148.8,11244.0,137.0106,137.1673,136.9829,137.1396,11244.0
2022-04-14 10:25:00,148.75,148.75,148.66,148.72,5838.0,137.0935,137.0935,137.0106,137.0659,5838.0
2022-04-14 10:30:00,148.71,148.95,148.7,148.91,16126.0,137.0567,137.2779,137.0474,137.241,16126.0
2022-04-14 10:35:00,148.92,149.0,148.74,148.81,71938.0,137.2502,137.3239,137.0843,137.1488,71938.0
2022-04-14 10:40:00,148.85,148.91,148.78,148.85,10627.0,137.1857,137.241,137.1212,137.1857,10627.0
2022-04-14 10:45:00,148.86,149.04,148.85,148.97,11386.0,137.1949,137.3608,137.1857,137.2963,11386.0
2022-04-14 10:50:00,148.93,148.93,148.81,148.81,24290.0,137.2594,137.2594,137.1488,137.1488,24290.0
2022-04-14 10:55:00,148.85,148.94,148.82,148.88,12906.0,137.1857,137.2686,137.158,137.2133,12906.0
2022-04-14 11:00:00,148.87,148.96,148.83,148.93,14925.0,137.2041,137.2871,137.1673,137.2594,14925.0
2022-04-14 11:05:00,148.91,149.0,148.91,148.98,6680.0,137.241,137.3239,137.241,137.3055,6680.0
2022-04-14 11:10:00,148.99,149.0,148.92,148.97,6196.0,137.3147,137.3239,137.2502,137.2963,6196.0
2022-04-14 11:15:00,148.94,149.03,148.81,148.84,26905.0,137.2686,137.3516,137.1488,137.1765,26905.0
2022-04-14 11:20:00,148.86,148.96,148.71,148.96,19152.0,137.1949,137.2871,137.0567,137.2871,19152.0
2022-04-14 11:25:00,149.02,149.02,148.94,148.95,9485.0,137.3424,137.3424,137.2686,137.2779,9485.0
2022-04-14 11:30:00,148.93,148.97,148.87,148.94,4367.0,137.2594,137.2963,137.2041,137.2686,4367.0
2022-04-14 11:35:00,148.9,148.93,148.79,148.8,6110.0,137.2318,137.2594,137.1304,137.1396,6110.0
2022-04-14 11:40:00,148.8,148.83,148.62,148.62,8809.0,137.1396,137.1673,136.9737,136.9737,8809.0
2022-04-14 11:45:00,148.64,148.66,148.56,148.61,9993.0,136.9921,137.0106,136.9184,136.9645,9993.0
2022-04-14 11:50:00,148.59,148.59,148.53,148.56,4094.0,136.9461,136.9461,136.8908,136.9184,4094.0
2022-04-14 11:55:00,148.59,148.67,148.58,148.67,6091.0,136.9461,137.0198,136.9369,137.0198,6091.0
2022-04-14 12:00:00,148.64,148.74,148.57,148.64,18379.0,136.9921,137.0843,136.9276,136.9921,18379.0
2022-04-14 12:05:00,148.69,148.75,148.66,148.71,7005.0,137.0382,137.0935,137.0106,137.0567,7005.0
2022-04-14 12:10:00,148.71,148.73,148.67,148.68,5048.0,137.0567,137.0751,137.0198,137.029,5048.0
2022-04-14 12:15:00,148.7,148.7,148.58,148.62,5979.0,137.0474,137.0474,136.9369,136.9737,5979.0
2022-04-14 12:20:00,148.6,148.61,148.49,148.57,19016.0,136.9553,136.9645,136.8539,136.9276,19016.0
2022-04-14 12:25:00,148.56,148.59,148.49,148.52,18217.0,136.9184,136.9461,136.8539,136.8816,18217.0
2022-04-14 12:30:00,148.53,148.56,148.46,148.49,6303.0,136.8908,136.9184,136.8263,136.8539,6303.0
2022-04-14 12:35:00,148.5,148.52,148.46,148.48,9273.0,136.8631,136.8816,136.8263,136.8447,9273.0
2022-04-14 12:40:00,148.48,148.48,148.4,148.46,3983.0,136.8447,136.8447,136.771,136.8263,3983.0
2022-04-14 12:45:00,148.44,148.45,148.38,148.42,12668.0,136.8078,136.817,136.7525,136.7894,12668.0
2022-04-14 12:50:00,148.42,148.46,148.42,148.44,12388.0,136.7894,136.8263,136.7894,136.8078,12388.0
2022-04-14 12:55:00,148.43,148.57,148.43,148.55,6794.0,136.7986,136.9276,136.7986,136.9092,6794.0
2022-04-14 13:00:00,148.56,148.59,148.49,148.55,6817.0,136.9184,136.9461,136.8539,136.9092,6817.0
2022-04-14 13:05:00,148.54,148.54,148.42,148.45,6067.0,136.9,136.9,136.7894,136.817,6067.0
2022-04-14 13:10:00,148.45,148.56,148.42,148.45,14042.0,136.817,136.9184,136.7894,136.817,14042.0
2022-04-14 13:15:00,148.46,148.49,148.41,148.45,10297.0,136.8263,136.8539,136.7802,136.817,10297.0
2022-04-14 13:20:00,148.45,148.5,148.4,148.47,8892.0,136.817,136.8631,136.771,136.8355,8892.0
2022-04-14 13:25:00,148.49,148.55,148.49,148.55,5526.0,136.8539,136.9092,136.8539,136.9092,5526.0
2022-04-14 13:30:00,148.57,148.62,148.55,148.59,9930.0,136.9276,136.9737,136.9092,136.9461,9930.0
2022-04-14 13:35:00,148.59,148.65,148.59,148.6,25210.0,136.9461,137.0014,136.9461,136.9553,25210.0
2022-04-14 13:40:00,148.59,148.74,148.58,148.74,21743.0,136.9461,137.0843,136.9369,137.0843,21743.0
2022-04-14 13:45:00,148.75,148.82,148.74,148.81,15425.0,137.0935,137.158,137.0843,137.1488,15425.0
2022-04-14 13:50:00,148.8,148.82,148.73,148.76,8302.0,137.1396,137.158,137.0751,137.1027,8302.0
2022-04-14 13:55:00,148.77,148.92,148.76,148.92,10572.0,137.112,137.2502,137.1027,137.2502,10572.0
2022-04-14 14:00:00,148.93,149.12,148.92,149.07,33672.0,137.2594,137.4345,137.2502,137.3885,33672.0
2022-04-14 14:05:00,149.08,149.1,148.95,148.96,9333.0,137.3977,137.4161,137.2779,137.2871,9333.0
2022-04-14 14:10:00,148.97,149.0,148.9,148.94,8354.0,137.2963,137.3239,137.2318,137.2686,8354.0
2022-04-14 14:15:00,148.94,148.97,148.83,148.84,12629.0,137.2686,137.2963,137.1673,137.1765,12629.0
2022-04-14 14:20:00,148.83,148.86,148.72,148.76,10319.0,137.1673,137.1949,137.0659,137.1027,10319.0
2022-04-14 14:25:00,148.74,148.9,148.72,148.88,15322.0,137.0843,137.2318,137.0659,137.2133,15322.0
2022-04-14 14:30:00,148.89,148.95,148.76,148.82,42311.0,137.2226,137.2779,137.1027,137.158,42311.0
2022-04-14 14:35:00,148.8,148.85,148.77,148.81,9966.0,137.1396,137.1857,137.112,137.1488,9966.0
2022-04-14 14:40:00,148.78,148.83,148.78,148.83,14803.0,137.1212,137.1673,137.1212,137.1673,14803.0
2022-04-14 14:45:00,148.82,148.86,148.79,148.84,10881.0,137.158,137.1949,137.1304,137.1765,10881.0
2022-04-14 14:50:00,148.84,148.85,148.6,148.63,18510.0,137.1765,137.1857,136.9553,136.9829,18510.0
2022-04-14 14:55:00,148.62,148.62,148.49,148.49,3675.0,136.9737,136.9737,136.8539,136.8539,3675.0
2022-04-14 15:00:00,148.51,148.6,148.46,148.56,9842.0,136.8723,136.9553,136.8263,136.9184,9842.0
2022-04-14 15:05:00,148.57,148.6,148.38,148.38,8043.0,136.9276,136.9553,136.7525,136.7525,8043.0
2022-04-14 15:10:00,148.37,148.45,148.34,148.44,15282.0,136.7433,136.817,136.7157,136.8078,15282.0
2022-04-14 15:15:00,148.41,148.66,148.41,148.65,19222.0,136.7802,137.0106,136.7802,137.0014,19222.0
2022-04-14 15:20:00,148.64,148.68,148.56,148.57,19091.0,136.9921,137.029,136.9184,136.9276,19091.0
2022-04-14 15:25:00,148.58,148.59,148.47,148.53,21989.0,136.9369,136.9461,136.8355,136.8908,21989.0
2022-04-14 15:30:00,148.48,148.52,148.34,148.34,18297.0,136.8447,136.8816,136.7157,136.7157,18297.0
2022-04-14 15:35:00,148.33,148.44,148.33,148.35,20270.0,136.7064,136.8078,136.7064,136.7249,20270.0
2022-04-14 15:40:00,148.34,148.49,148.33,148.47,17553.0,136.7157,136.8539,136.7064,136.8355,17553.0
2022-04-14 15:45:00,148.5,148.5,148.31,148.33,17242.0,136.8631,136.8631,136.688,136.7064,17242.0
2022-04-14 15:50:00,148.34,148.35,148.16,148.23,29466.0,136.7157,136.7249,136.5498,136.6143,29466.0
2022-04-14 15:55:00,148.23,148.25,148.01,148.05,41231.0,136.6143,136.6327,136.4115,136.4484,41231.0
2022-04-18 09:30:00,147.76,148.29,147.76,148.24,157406.0,136.1811,136.6696,136.1811,136.6235,157406.0
2022-04-18 09:35:00,148.25,148.67,148.24,148.6,37243.0,136.6327,137.0198,136.6235,136.9553,37243.0
2022-04-18 09:40:00,148.6,148.84,148.56,148.75,26619.0,136.9553,137.1765,136.9184,137.0935,26619.0
2022-04-18 09:45:00,148.74,148.84,148.68,148.79,14340.0,137.0843,137.1765,137.029,137.1304,14340.0
2022-04-18 09:50:00,148.76,148.86,148.48,148.56,24650.0,137.1027,137.1949,136.8447,136.9184,24650.0
2022-04-18 09:55:00,148.53,148.53,148.17,148.23,13482.0,136.8908,136.8908,136.559,136.6143,13482.0
2022-04-18 10:00:00,148.22,148.22,148.0,148.09,54864.0,136.6051,136.6051,136.4023,136.4852,54864.0
2022-04-18 10:05:00,148.05,148.05,147.77,147.77,11150.0,136.4484,136.4484,136.1903,136.1903,11150.0
2022-04-18 10:10:00,147.79,147.95,147.69,147.93,21573.0,136.2088,136.3562,136.1166,136.3378,21573.0
2022-04-18 10:15:00,147.93,147.96,147.8,147.94,12359.0,136.3378,136.3654,136.218,136.347,12359.0
2022-04-18 10:20:00,147.99,148.04,147.94,148.02,11064.0,136.3931,136.4392,136.347,136.4207,11064.0
2022-04-18 10:25:00,148.09,148.11,147.85,147.9,19699.0,136.4852,136.5037,136.2641,136.3101,19699.0
2022-04-18 10:30:00,147.92,148.13,147.91,148.13,13557.0,136.3286,136.5221,136.3194,136.5221,13557.0
2022-04-18 10:35:00,148.13,148.16,148.07,148.14,28672.0,136.5221,136.5498,136.4668,136.5313,28672.0
2022-04-18 10:40:00,148.19,148.25,148.15,148.15,10413.0,136.5774,136.6327,136.5405,136.5405,10413.0
2022-04-18 10:45:00,148.19,148.2,148.07,148.15,17039.0,136.5774,136.5866,136.4668,136.5405,17039.0
2022-04-18 10:50:00,148.18,148.18,148.04,148.11,16192.0,136.5682,136.5682,136.4392,136.5037,16192.0
2022-04-18 10:55:00,148.1,148.13,148.01,148.12,26228.0,136.4945,136.5221,136.4115,136.5129,26228.0
2022-04-18 11:00:00,148.15,148.24,148.08,148.24,19860.0,136.5405,136.6235,136.476,136.6235,19860.0
2022-04-18 11:05:00,148.23,148.25,148.14,148.23,9483.0,136.6143,136.6327,136.5313,136.6143,9483.0
2022-04-18 11:10:00,148.19,148.29,148.19,148.29,6218.0,136.5774,136.6696,136.5774,136.6696,6218.0
2022-04-18 11:15:00,148.26,148.3,148.16,148.22,7960.0,136.6419,136.6788,136.5498,136.6051,7960.0
2022-04-18 11:20:00,148.22,148.24,148.0,148.03,9964.0,136.6051,136.6235,136.4023,136.43,9964.0
2022-04-18 11:25:00,148.0,148.03,147.9,147.97,5193.0,136.4023,136.43,136.3101,136.3747,5193.0
2022-04-18 11:30:00,147.96,148.01,147.87,147.89,20809.0,136.3654,136.4115,136.2825,136.3009,20809.0
2022-04-18 11:35:00,147.88,147.93,147.78,147.81,8642.0,136.2917,136.3378,136.1995,136.2272,8642.0
2022-04-18 11:40:00,147.78,147.86,147.76,147.82,26850.0,136.1995,136.2733,136.1811,136.2364,26850.0
2022-04-18 11:45:00,147.81,147.81,147.63,147.64,12232.0,136.2272,136.2272,136.0613,136.0705,12232.0
2022-04-18 11:50:00,147.65,147.76,147.64,147.75,23908.0,136.0797,136.1811,136.0705,136.1719,23908.0
2022-04-18 11:55:00,147.74,147.91,147.74,147.91,21459.0,136.1627,136.3194,136.1627,136.3194,21459.0
2022-04-18 12:00:00,147.9,147.91,147.8,147.84,44627.0,136.3101,136.3194,136.218,136.2548,44627.0
2022-04-18 12:05:00,147.84,147.89,147.78,147.83,18998.0,136.2548,136.3009,136.1995,136.2456,18998.0
2022-04-18 12:10:00,147.81,147.86,147.74,147.8,22562.0,136.2272,136.2733,136.1627,136.218,22562.0
2022-04-18 12:15:00,147.79,147.82,147.72,147.76,15211.0,136.2088,136.2364,136.1442,136.1811,15211.0
2022-04-18 12:20:00,147.76,147.87,147.75,147.87,10235.0,136.1811,136.2825,136.1719,136.2825,10235.0
2022-04-18 12:25:00,147.9,147.9,147.78,147.85,15397.0,136.3101,136.3101,136.1995,136.2641,15397.0
2022-04-18 12:30:00,147.85,147.87,147.75,147.76,9386.0,136.2641,136.2825,136.1719,136.1811,9386.0
2022-04-18 12:35:00,147.81,147.83,147.77,147.81,10040.0,136.2272,136.2456,136.1903,136.2272,10040.0
2022-04-18 12:40:00,147.83,147.84,147.71,147.81,4476.0,136.2456,136.2548,136.135,136.2272,4476.0
2022-04-18 12:45:00,147.86,147.87,147.84,147.86,6586.0,136.2733,136.2825,136.2548,136.2733,6586.0
2022-04-18 12:50:00,147.87,148.04,147.85,148.03,7658.0,136.2825,136.4392,136.2641,136.43,7658.0
2022-04-18 12:55:00,148.02,148.05,148.0,148.03,2993.0,136.4207,136.4484,136.4023,136.43,2993.0
2022-04-18 13:00:00,148.03,148.06,147.99,148.02,55793.0,136.43,136.4576,136.3931,136.4207,55793.0
2022-04-18 13:05:00,148.01,148.16,148.01,148.14,17058.0,136.4115,136.5498,136.4115,136.5313,17058.0
2022-04-18 13:10:00,148.19,148.24,148.12,148.16,14035.0,136.5774,136.6235,136.5129,136.5498,14035.0
2022-04-18 13:15:00,148.1,148.11,147.9,147.94,23763.0,136.4945,136.5037,136.3101,136.347,23763.0
2022-04-18 13:20:00,147.93,148.02,147.89,148.02,15912.0,136.3378,136.4207,136.3009,136.4207,15912.0
2022-04-18 13:25:00,148.02,148.14,148.0,148.12,15219.0,136.4207,136.5313,136.4023,136.5129,15219.0
2022-04-18 13:30:00,148.18,148.42,148.16,148.38,18622.0,136.5682,136.7894,136.5498,136.7525,18622.0
2022-04-18 13:35:00,148.42,148.52,148.42,148.48,151511.0,136.7894,136.8816,136.7894,136.8447,151511.0
2022-04-18 13:40:00,148.51,148.54,148.48,148.5,4994.0,136.8723,136.9,136.8447,136.8631,4994.0
2022-04-18 13:45:00,148.47,148.5,148.46,148.49,5785.0,136.8355,136.8631,136.8263,136.8539,5785.0
2022-04-18 13:50:00,148.47,148.51,148.44,148.49,3002.0,136.8355,136.8723,136.8078,136.8539,3002.0
2022-04-18 13:55:00,148.51,148.64,148.46,148.48,21766.0,136.8723,136.9921,136.8263,136.8447,21766.0
2022-04-18 14:00:00,148.48,148.52,148.46,148.48,21691.0,136.8447,136.8816,136.8263,136.8447,21691.0
2022-04-18 14:05:00,148.48,148.52,148.4,148.42,24175.0,136.8447,136.8816,136.771,136.7894,24175.0
2022-04-18 14:10:00,148.42,148.43,148.36,148.4,15216.0,136.7894,136.7986,136.7341,136.771,15216.0
2022-04-18 14:15:00,148.45,148.49,148.16,148.3,33691.0,136.817,136.8539,136.5498,136.6788,33691.0
2022-04-18 14:20:00,148.29,148.42,148.25,148.42,61300.0,136.6696,136.7894,136.6327,136.7894,61300.0
2022-04-18 14:25:00,148.43,148.47,148.21,148.24,106506.0,136.7986,136.8355,136.5958,136.6235,106506.0
2022-04-18 14:30:00,148.25,148.32,148.21,148.25,17579.0,136.6327,136.6972,136.5958,136.6327,17579.0
2022-04-18 14:35:00,148.29,148.4,148.26,148.29,15617.0,136.6696,136.771,136.6419,136.6696,15617.0
2022-04-18 14:40:00,148.27,148.27,148.18,148.2,17360.0,136.6511,136.6511,136.5682,136.5866,17360.0
2022-04-18 14:45:00,148.21,148.24,148.11,148.2,24019.0,136.5958,136.6235,136.5037,136.5866,24019.0
2022-04-18 14:50:00,148.21,148.34,148.19,148.29,18561.0,136.5958,136.7157,136.5774,136.6696,18561.0
2022-04-18 14:55:00,148.27,148.28,148.15,148.15,11011.0,136.6511,136.6604,136.5405,136.5405,11011.0
2022-04-18 15:00:00,148.14,148.19,148.09,148.11,45224.0,136.5313,136.5774,136.4852,136.5037,45224.0
2022-04-18 15:05:00,148.12,148.15,148.03,148.07,16796.0,136.5129,136.5405,136.43,136.4668,16796.0
2022-04-18 15:10:00,148.06,148.12,147.92,147.94,17962.0,136.4576,136.5129,136.3286,136.347,17962.0
2022-04-18 15:15:00,147.94,148.01,147.91,147.91,10070.0,136.347,136.4115,136.3194,136.3194,10070.0
2022-04-18 15:20:00,147.93,147.95,147.76,147.78,38914.0,136.3378,136.3562,136.1811,136.1995,38914.0
2022-04-18 15:25:00,147.8,147.81,147.7,147.72,16995.0,136.218,136.2272,136.1258,136.1442,16995.0
2022-04-18 15:30:00,147.72,147.73,147.48,147.52,29280.0,136.1442,136.1535,135.9231,135.9599,29280.0
2022-04-18 15:35:00,147.5,147.54,147.42,147.46,26291.0,135.9415,135.9783,135.8678,135.9046,26291.0
2022-04-18 15:40:00,147.44,147.6,147.42,147.55,35357.0,135.8862,136.0336,135.8678,135.9876,35357.0
2022-04-18 15:45:00,147.51,147.55,147.45,147.48,26289.0,135.9507,135.9876,135.8954,135.9231,26289.0
2022-04-18 15:50:00,147.43,147.67,147.4,147.63,40819.0,135.877,136.0982,135.8493,136.0613,40819.0
2022-04-18 15:55:00,147.64,148.0,147.61,148.0,53165.0,136.0705,136.4023,136.0429,136.4023,53165.0
2022-04-19 09:30:00,148.05,148.42,148.01,148.36,132213.0,136.4484,136.7894,136.4115,136.7341,132213.0
2022-04-19 09:35:00,148.39,148.53,148.34,148.43,17309.0,136.7617,136.8908,136.7157,136.7986,17309.0
2022-04-19 09:40:00,148.43,148.85,148.41,148.77,19848.0,136.7986,137.1857,136.7802,137.112,19848.0
2022-04-19 09:45:00,148.78,148.89,148.65,148.66,16756.0,137.1212,137.2226,137.0014,137.0106,16756.0
2022-04-19 09:50:00,148.71,149.07,148.71,148.99,21983.0,137.0567,137.3885,137.0567,137.3147,21983.0
2022-04-19 09:55:00,149.01,149.1,148.95,149.09,20269.0,137.3332,137.4161,137.2779,137.4069,20269.0
2022-04-19 10:00:00,149.11,149.11,148.98,149.06,24175.0,137.4253,137.4253,137.3055,137.3792,24175.0
2022-04-19 10:05:00,149.1,149.13,149.02,149.11,14876.0,137.4161,137.4438,137.3424,137.4253,14876.0
2022-04-19 10:10:00,149.13,149.25,149.09,149.09,21099.0,137.4438,137.5543,137.4069,137.4069,21099.0
2022-04-19 10:15:00,149.05,149.05,148.9,148.91,8010.0,137.37,137.37,137.2318,137.241,8010.0
2022-04-19 10:20:00,148.9,149.13,148.89,149.1,20012.0,137.2318,137.4438,137.2226,137.4161,20012.0
2022-04-19 10:25:00,149.1,149.3,149.1,149.29,9084.0,137.4161,137.6004,137.4161,137.5912,9084.0
2022-04-19 10:30:00,149.33,149.37,149.27,149.28,26195.0,137.6281,137.6649,137.5728,137.582,26195.0
2022-04-19 10:35:00,149.3,149.3,149.16,149.16,15489.0,137.6004,137.6004,137.4714,137.4714,15489.0
2022-04-19 10:40:00,149.14,149.25,149.1,149.18,12319.0,137.453,137.5543,137.4161,137.4898,12319.0
2022-04-19 10:45:00,149.19,149.37,149.19,149.3,12669.0,137.499,137.6649,137.499,137.6004,12669.0
2022-04-19 10:50:00,149.31,149.32,149.15,149.15,7572.0,137.6096,137.6189,137.4622,137.4622,7572.0
2022-04-19 10:55:00,149.12,149.27,149.11,149.17,6721.0,137.4345,137.5728,137.4253,137.4806,6721.0
2022-04-19 11:00:00,149.15,149.26,149.05,149.26,7086.0,137.4622,137.5636,137.37,137.5636,7086.0
2022-04-19 11:05:00,149.27,149.33,149.22,149.22,16026.0,137.5728,137.6281,137.5267,137.5267,16026.0
2022-04-19 11:10:00,149.22,149.28,149.21,149.22,8913.0,137.5267,137.582,137.5175,137.5267,8913.0
2022-04-19 11:15:00,149.22,149.34,149.21,149.23,37203.0,137.5267,137.6373,137.5175,137.5359,37203.0
2022-04-19 11:20:00,149.23,149.27,149.16,149.27,11670.0,137.5359,137.5728,137.4714,137.5728,11670.0
2022-04-19 11:25:00,149.25,149.27,149.13,149.19,28597.0,137.5543,137.5728,137.4438,137.499,28597.0
2022-04-19 11:30:00,149.2,149.2,149.03,149.08,20979.0,137.5083,137.5083,137.3516,137.3977,20979.0
2022-04-19 11:35:00,149.08,149.12,149.02,149.11,33831.0,137.3977,137.4345,137.3424,137.4253,33831.0
2022-04-19 11:40:00,149.12,149.17,149.08,149.13,28585.0,137.4345,137.4806,137.3977,137.4438,28585.0
2022-04-19 11:45:00,149.14,149.15,149.07,149.1,21299.0,137.453,137.4622,137.3885,137.4161,21299.0
2022-04-19 11:50:00,149.1,149.3,149.1,149.23,15002.0,137.4161,137.6004,137.4161,137.5359,15002.0
2022-04-19 11:55:00,149.23,149.23,149.15,149.18,13939.0,137.5359,137.5359,137.4622,137.4898,13939.0
2022-04-19 12:00:00,149.16,149.23,149.14,149.21,18011.0,137.4714,137.5359,137.453,137.5175,18011.0
2022-04-19 12:05:00,149.23,149.25,149.17,149.25,12798.0,137.5359,137.5543,137.4806,137.5543,12798.0
2022-04-19 12:10:00,149.24,149.29,149.23,149.25,22283.0,137.5451,137.5912,137.5359,137.5543,22283.0
2022-04-19 12:15:00,149.23,149.29,149.21,149.24,12287.0,137.5359,137.5912,137.5175,137.5451,12287.0
2022-04-19 12:20:00,149.25,149.33,149.24,149.31,12219.0,137.5543,137.6281,137.5451,137.6096,12219.0
2022-04-19 12:25:00,149.31,149.36,149.21,149.23,13454.0,137.6096,137.6557,137.5175,137.5359,13454.0
2022-04-19 12:30:00,149.24,149.27,149.17,149.24,19404.0,137.5451,137.5728,137.4806,137.5451,19404.0
2022-04-19 12:35:00,149.25,149.26,149.09,149.1,18895.0,137.5543,137.5636,137.4069,137.4161,18895.0
2022-04-19 12:40:00,149.11,149.13,149.05,149.12,13002.0,137.4253,137.4438,137.37,137.4345,13002.0
2022-04-19 12:45:00,149.06,149.11,149.04,149.08,14040.0,137.3792,137.4253,137.3608,137.3977,14040.0
2022-04-19 12:50:00,149.08,149.17,149.07,149.13,19804.0,137.3977,137.4806,137.3885,137.4438,19804.0
2022-04-19 12:55:00,149.13,149.18,149.09,149.1,19374.0,137.4438,137.4898,137.4069,137.4161,19374.0
2022-04-19 13:00:00,149.1,149.12,149.07,149.08,17556.0,137.4161,137.4345,137.3885,137.3977,17556.0
2022-04-19 13:05:00,149.08,149.14,149.07,149.09,25038.0,137.3977,137.453,137.3885,137.4069,25038.0
2022-04-19 13:10:00,149.08,149.12,149.07,149.1,23540.0,137.3977,137.4345,137.3885,137.4161,23540.0
2022-04-19 13:15:00,149.1,149.17,149.1,149.14,10537.0,137.4161,137.4806,137.4161,137.453,10537.0
2022-04-19 13:20:00,149.13,149.19,149.1,149.12,16218.0,137.4438,137.499,137.4161,137.4345,16218.0
2022-04-19 13:25:00,149.11,149.11,148.91,148.94,13077.0,137.4253,137.4253,137.241,137.2686,13077.0
2022-04-19 13:30:00,148.93,149.06,148.93,149.03,14606.0,137.2594,137.3792,137.2594,137.3516,14606.0
2022-04-19 13:35:00,149.05,149.07,149.01,149.06,67536.0,137.37,137.3885,137.3332,137.3792,67536.0
2022-04-19 13:40:00,149.05,149.09,149.0,149.01,9498.0,137.37,137.4069,137.3239,137.3332,9498.0
2022-04-19 13:45:00,149.02,149.09,148.98,149.09,12042.0,137.3424,137.4069,137.3055,137.4069,12042.0
2022-04-19 13:50:00,149.11,149.24,149.11,149.16,14612.0,137.4253,137.5451,137.4253,137.4714,14612.0
2022-04-19 13:55:00,149.2,149.22,149.14,149.18,17751.0,137.5083,137.5267,137.453,137.4898,17751.0
2022-04-19 14:00:00,149.17,149.22,149.14,149.16,14800.0,137.4806,137.5267,137.453,137.4714,14800.0
2022-04-19 14:05:00,149.16,149.21,149.1,149.13,12755.0,137.4714,137.5175,137.4161,137.4438,12755.0
2022-04-19 14:10:00,149.12,149.12,148.93,149.05,20629.0,137.4345,137.4345,137.2594,137.37,20629.0
2022-04-19 14:15:00,149.04,149.04,148.98,148.98,31767.0,137.3608,137.3608,137.3055,137.3055,31767.0
2022-04-19 14:20:00,148.99,149.16,148.96,149.14,24135.0,137.3147,137.4714,137.2871,137.453,24135.0
2022-04-19 14:25:00,149.13,149.13,149.04,149.09,42267.0,137.4438,137.4438,137.3608,137.4069,42267.0
2022-04-19 14:30:00,149.08,149.15,149.04,149.06,20201.0,137.3977,137.4622,137.3608,137.3792,20201.0
2022-04-19 14:35:00,149.07,149.19,149.06,149.18,25195.0,137.3885,137.499,137.3792,137.4898,25195.0
2022-04-19 14:40:00,149.19,149.25,149.18,149.22,17530.0,137.499,137.5543,137.4898,137.5267,17530.0
2022-04-19 14:45:00,149.23,149.26,149.2,149.25,29095.0,137.5359,137.5636,137.5083,137.5543,29095.0
2022-04-19 14:50:00,149.26,149.32,149.23,149.25,41341.0,137.5636,137.6189,137.5359,137.5543,41341.0
2022-04-19 14:55:00,149.25,149.35,149.24,149.33,14697.0,137.5543,137.6465,137.5451,137.6281,14697.0
2022-04-19 15:00:00,149.32,149.39,149.31,149.33,21719.0,137.6189,137.6834,137.6096,137.6281,21719.0
2022-04-19 15:05:00,149.33,149.39,149.28,149.39,18010.0,137.6281,137.6834,137.582,137.6834,18010.0
2022-04-19 15:10:00,149.38,149.6,149.34,149.59,27541.0,137.6742,137.8769,137.6373,137.8677,27541.0
2022-04-19 15:15:00,149.58,149.68,149.58,149.65,18931.0,137.8585,137.9507,137.8585,137.923,18931.0
2022-04-19 15:20:00,149.65,149.69,149.59,149.66,26703.0,137.923,137.9599,137.8677,137.9322,26703.0
2022-04-19 15:25:00,149.66,149.67,149.58,149.62,20464.0,137.9322,137.9414,137.8585,137.8954,20464.0
2022-04-19 15:30:00,149.6,149.75,149.58,149.7,28660.0,137.8769,138.0152,137.8585,137.9691,28660.0
2022-04-19 15:35:00,149.68,149.81,149.65,149.77,64101.0,137.9507,138.0705,137.923,138.0336,64101.0
2022-04-19 15:40:00,149.76,149.76,149.61,149.65,31603.0,138.0244,138.0244,137.8861,137.923,31603.0
2022-04-19 15:45:00,149.65,149.65,149.53,149.56,23909.0,137.923,137.923,137.8124,137.8401,23909.0
2022-04-19 15:50:00,149.56,149.83,149.56,149.61,24095.0,137.8401,138.0889,137.8401,137.8861,24095.0
2022-04-19 15:55:00,149.53,149.63,149.38,149.54,60093.0,137.8124,137.9046,137.6742,137.8216,60093.0
2022-04-20 09:30:00,150.26,150.79,150.25,150.74,150976.0,138.4852,138.9737,138.476,138.9276,150976.0
2022-04-20 09:35:00,150.73,150.88,150.62,150.8,26953.0,138.9184,139.0566,138.817,138.9829,26953.0
2022-04-20 09:40:00,150.81,150.84,150.58,150.59,33797.0,138.9921,139.0198,138.7801,138.7893,33797.0
2022-04-20 09:45:00,150.56,150.58,150.28,150.32,39649.0,138.7617,138.7801,138.5036,138.5405,39649.0
2022-04-20 09:50:00,150.29,150.5,150.25,150.42,22901.0,138.5129,138.7064,138.476,138.6327,22901.0
2022-04-20 09:55:00,150.42,150.45,150.28,150.45,16252.0,138.6327,138.6603,138.5036,138.6603,16252.0
2022-04-20 10:00:00,150.48,150.55,150.32,150.48,35851.0,138.688,138.7525,138.5405,138.688,35851.0
2022-04-20 10:05:00,150.47,150.6,150.47,150.54,18286.0,138.6787,138.7986,138.6787,138.7433,18286.0
2022-04-20 10:10:00,150.55,150.57,150.46,150.55,27040.0,138.7525,138.7709,138.6695,138.7525,27040.0
2022-04-20 10:15:00,150.54,150.62,150.51,150.59,10592.0,138.7433,138.817,138.7156,138.7893,10592.0
2022-04-20 10:20:00,150.63,150.75,150.63,150.71,29322.0,138.8262,138.9368,138.8262,138.8999,29322.0
2022-04-20 10:25:00,150.68,150.74,150.62,150.74,10565.0,138.8723,138.9276,138.817,138.9276,10565.0
2022-04-20 10:30:00,150.73,150.9,150.7,150.86,7548.0,138.9184,139.075,138.8907,139.0382,7548.0
2022-04-20 10:35:00,150.86,151.02,150.85,151.02,16795.0,139.0382,139.1856,139.029,139.1856,16795.0
2022-04-20 10:40:00,151.01,151.1,150.97,151.03,12862.0,139.1764,139.2594,139.1396,139.1949,12862.0
2022-04-20 10:45:00,151.04,151.1,151.02,151.03,22902.0,139.2041,139.2594,139.1856,139.1949,22902.0
2022-04-20 10:50:00,151.03,151.13,151.02,151.12,30380.0,139.1949,139.287,139.1856,139.2778,30380.0
2022-04-20 10:55:00,151.12,151.18,151.09,151.12,15715.0,139.2778,139.3331,139.2502,139.2778,15715.0
2022-04-20 11:00:00,151.14,151.14,150.88,150.89,28491.0,139.2962,139.2962,139.0566,139.0658,28491.0
2022-04-20 11:05:00,150.87,150.97,150.87,150.93,5712.0,139.0474,139.1396,139.0474,139.1027,5712.0
2022-04-20 11:10:00,150.91,150.95,150.87,150.94,18301.0,139.0843,139.1211,139.0474,139.1119,18301.0
2022-04-20 11:15:00,150.97,150.97,150.82,150.84,9414.0,139.1396,139.1396,139.0013,139.0198,9414.0
2022-04-20 11:20:00,150.81,150.85,150.77,150.84,11671.0,138.9921,139.029,138.9552,139.0198,11671.0
2022-04-20 11:25:00,150.81,150.97,150.81,150.96,8747.0,138.9921,139.1396,138.9921,139.1303,8747.0
2022-04-20 11:30:00,150.97,151.07,150.92,151.03,12175.0,139.1396,139.2317,139.0935,139.1949,12175.0
2022-04-20 11:35:00,151.03,151.17,151.03,151.14,14243.0,139.1949,139.3239,139.1949,139.2962,14243.0
2022-04-20 11:40:00,151.13,151.22,151.1,151.18,9678.0,139.287,139.37,139.2594,139.3331,9678.0
2022-04-20 11:45:00,151.2,151.21,151.12,151.16,12747.0,139.3515,139.3608,139.2778,139.3147,12747.0
2022-04-20 11:50:00,151.16,151.17,151.06,151.09,12336.0,139.3147,139.3239,139.2225,139.2502,12336.0
2022-04-20 11:55:00,151.08,151.25,151.08,151.24,11916.0,139.2409,139.3976,139.2409,139.3884,11916.0
2022-04-20 12:00:00,151.23,151.25,151.2,151.24,9547.0,139.3792,139.3976,139.3515,139.3884,9547.0
2022-04-20 12:05:00,151.25,151.3,151.11,151.2,16066.0,139.3976,139.4437,139.2686,139.3515,16066.0
2022-04-20 12:10:00,151.15,151.16,151.01,151.09,11744.0,139.3055,139.3147,139.1764,139.2502,11744.0
2022-04-20 12:15:00,151.08,151.09,151.01,151.08,7007.0,139.2409,139.2502,139.1764,139.2409,7007.0
2022-04-20 12:20:00,151.08,151.15,151.06,151.14,4756.0,139.2409,139.3055,139.2225,139.2962,4756.0
2022-04-20 12:25:00,151.13,151.15,150.98,151.04,4983.0,139.287,139.3055,139.1488,139.2041,4983.0
2022-04-20 12:30:00,151.0,151.19,150.99,151.17,11507.0,139.1672,139.3423,139.158,139.3239,11507.0
2022-04-20 12:35:00,151.15,151.27,151.15,151.2,12974.0,139.3055,139.4161,139.3055,139.3515,12974.0
2022-04-20 12:40:00,151.22,151.22,151.16,151.21,4757.0,139.37,139.37,139.3147,139.3608,4757.0
2022-04-20 12:45:00,151.22,151.31,151.21,151.3,17412.0,139.37,139.4529,139.3608,139.4437,17412.0
2022-04-20 12:50:00,151.3,151.38,151.28,151.33,90523.0,139.4437,139.5174,139.4253,139.4714,90523.0
2022-04-20 12:55:00,151.33,151.36,151.28,151.32,28280.0,139.4714,139.499,139.4253,139.4621,28280.0
2022-04-20 13:00:00,151.34,151.39,151.3,151.37,33913.0,139.4806,139.5267,139.4437,139.5082,33913.0
2022-04-20 13:05:00,151.37,151.38,151.24,151.27,32204.0,139.5082,139.5174,139.3884,139.4161,32204.0
2022-04-20 13:10:00,151.25,151.35,151.22,151.3,16832.0,139.3976,139.4898,139.37,139.4437,16832.0
2022-04-20 13:15:00,151.31,151.37,151.15,151.18,17592.0,139.4529,139.5082,139.3055,139.3331,17592.0
2022-04-20 13:20:00,151.17,151.18,151.14,151.16,5117.0,139.3239,139.3331,139.2962,139.3147,5117.0
2022-04-20 13:25:00,151.16,151.16,151.08,151.12,16325.0,139.3147,139.3147,139.2409,139.2778,16325.0
2022-04-20 13:30:00,151.12,151.16,151.1,151.15,11729.0,139.2778,139.3147,139.2594,139.3055,11729.0
2022-04-20 13:35:00,151.16,151.25,151.16,151.22,45270.0,139.3147,139.3976,139.3147,139.37,45270.0
2022-04-20 13:40:00,151.26,151.35,151.25,151.31,15057.0,139.4068,139.4898,139.3976,139.4529,15057.0
2022-04-20 13:45:00,151.33,151.39,151.26,151.27,15439.0,139.4714,139.5267,139.4068,139.4161,15439.0
2022-04-20 13:50:00,151.27,151.29,151.19,151.22,74074.0,139.4161,139.4345,139.3423,139.37,74074.0
2022-04-20 13:55:00,151.22,151.47,151.18,151.37,420207.0,139.37,139.6004,139.3331,139.5082,420207.0
2022-04-20 14:00:00,151.34,151.42,151.33,151.39,37399.0,139.4806,139.5543,139.4714,139.5267,37399.0
2022-04-20 14:05:00,151.36,151.39,151.33,151.34,15550.0,139.499,139.5267,139.4714,139.4806,15550.0
2022-04-20 14:10:00,151.35,151.41,151.3,151.31,21230.0,139.4898,139.5451,139.4437,139.4529,21230.0
2022-04-20 14:15:00,151.32,151.35,151.08,151.09,13646.0,139.4621,139.4898,139.2409,139.2502,13646.0
2022-04-20 14:20:00,151.09,151.12,151.04,151.06,29005.0,139.2502,139.2778,139.2041,139.2225,29005.0
2022-04-20 14:25:00,151.06,151.08,151.02,151.02,8593.0,139.2225,139.2409,139.1856,139.1856,8593.0
2022-04-20 14:30:00,151.03,151.03,150.92,150.93,15818.0,139.1949,139.1949,139.0935,139.1027,15818.0
2022-04-20 14:35:00,150.9,150.9,150.79,150.81,41268.0,139.075,139.075,138.9737,138.9921,41268.0
2022-04-20 14:40:00,150.8,150.86,150.78,150.81,96857.0,138.9829,139.0382,138.9645,138.9921,96857.0
2022-04-20 14:45:00,150.78,150.87,150.77,150.8,24185.0,138.9645,139.0474,138.9552,138.9829,24185.0
2022-04-20 14:50:00,150.81,150.81,150.55,150.56,17557.0,138.9921,138.9921,138.7525,138.7617,17557.0
2022-04-20 14:55:00,150.55,150.59,150.47,150.54,17312.0,138.7525,138.7893,138.6787,138.7433,17312.0
2022-04-20 15:00:00,150.55,150.74,150.53,150.71,64251.0,138.7525,138.9276,138.734,138.8999,64251.0
2022-04-20 15:05:00,150.71,150.76,150.63,150.76,21541.0,138.8999,138.946,138.8262,138.946,21541.0
2022-04-20 15:10:00,150.75,150.94,150.75,150.91,34450.0,138.9368,139.1119,138.9368,139.0843,34450.0
2022-04-20 15:15:00,150.91,150.94,150.82,150.9,14744.0,139.0843,139.1119,139.0013,139.075,14744.0
2022-04-20 15:20:00,150.92,151.01,150.89,150.97,16651.0,139.0935,139.1764,139.0658,139.1396,16651.0
2022-04-20 15:25:00,151.0,151.15,150.99,151.02,19525.0,139.1672,139.3055,139.158,139.1856,19525.0
2022-04-20 15:30:00,151.06,151.1,150.9,150.91,41060.0,139.2225,139.2594,139.075,139.0843,41060.0
2022-04-20 15:35:00,150.93,151.04,150.86,150.97,20789.0,139.1027,139.2041,139.0382,139.1396,20789.0
2022-04-20 15:40:00,150.97,151.02,150.93,151.0,22511.0,139.1396,139.1856,139.1027,139.1672,22511.0
2022-04-20 15:45:00,151.01,151.18,150.99,151.08,37897.0,139.1764,139.3331,139.158,139.2409,37897.0
2022-04-20 15:50:00,151.08,151.13,150.83,150.85,30558.0,139.2409,139.287,139.0105,139.029,30558.0
2022-04-20 15:55:00,150.88,150.89,150.74,150.79,67640.0,139.0566,139.0658,138.9276,138.9737,67640.0
2022-04-21 09:30:00,151.48,151.8,151.48,151.58,149820.0,139.6096,139.9045,139.6096,139.7018,149820.0
2022-04-21 09:35:00,151.53,151.53,151.13,151.18,18348.0,139.6557,139.6557,139.287,139.3331,18348.0
2022-04-21 09:40:00,151.19,151.3,151.11,151.24,27449.0,139.3423,139.4437,139.2686,139.3884,27449.0
2022-04-21 09:45:00,151.23,151.55,151.12,151.54,19410.0,139.3792,139.6741,139.2778,139.6649,19410.0
2022-04-21 09:50:00,151.57,151.63,151.5,151.55,19214.0,139.6925,139.7478,139.628,139.6741,19214.0
2022-04-21 09:55:00,151.59,151.86,151.58,151.8,8503.0,139.711,139.9598,139.7018,139.9045,8503.0
2022-04-21 10:00:00,151.8,151.84,151.64,151.79,15086.0,139.9045,139.9414,139.7571,139.8953,15086.0
2022-04-21 10:05:00,151.81,151.84,151.68,151.7,16199.0,139.9137,139.9414,139.7939,139.8124,16199.0
2022-04-21 10:10:00,151.7,151.89,151.64,151.84,21651.0,139.8124,139.9875,139.7571,139.9414,21651.0
2022-04-21 10:15:00,151.77,151.89,151.7,151.7,34728.0,139.8769,139.9875,139.8124,139.8124,34728.0
2022-04-21 10:20:00,151.7,151.84,151.69,151.74,15385.0,139.8124,139.9414,139.8031,139.8492,15385.0
2022-04-21 10:25:00,151.71,151.73,151.61,151.72,19334.0,139.8216,139.84,139.7294,139.8308,19334.0
2022-04-21 10:30:00,151.7,151.72,151.58,151.71,21232.0,139.8124,139.8308,139.7018,139.8216,21232.0
2022-04-21 10:35:00,151.7,151.7,151.57,151.6,16182.0,139.8124,139.8124,139.6925,139.7202,16182.0
2022-04-21 10:40:00,151.61,151.66,151.52,151.59,14054.0,139.7294,139.7755,139.6465,139.711,14054.0
2022-04-21 10:45:00,151.6,151.6,151.49,151.6,10525.0,139.7202,139.7202,139.6188,139.7202,10525.0
2022-04-21 10:50:00,151.59,151.7,151.53,151.69,33670.0,139.711,139.8124,139.6557,139.8031,33670.0
2022-04-21 10:55:00,151.67,151.68,151.58,151.62,19047.0,139.7847,139.7939,139.7018,139.7386,19047.0
2022-04-21 11:00:00,151.59,151.65,151.52,151.59,36237.0,139.711,139.7663,139.6465,139.711,36237.0
2022-04-21 11:05:00,151.56,151.57,151.46,151.47,27918.0,139.6833,139.6925,139.5912,139.6004,27918.0
2022-04-21 11:10:00,151.49,151.57,151.47,151.48,17935.0,139.6188,139.6925,139.6004,139.6096,17935.0
2022-04-21 11:15:00,151.47,151.48,151.32,151.41,86591.0,139.6004,139.6096,139.4621,139.5451,86591.0
2022-04-21 11:20:00,151.4,151.42,151.22,151.31,18661.0,139.5359,139.5543,139.37,139.4529,18661.0
2022-04-21 11:25:00,151.32,151.36,151.21,151.28,7930.0,139.4621,139.499,139.3608,139.4253,7930.0
2022-04-21 11:30:00,151.28,151.29,151.1,151.23,17400.0,139.4253,139.4345,139.2594,139.3792,17400.0
2022-04-21 11:35:00,151.23,151.3,151.15,151.19,26726.0,139.3792,139.4437,139.3055,139.3423,26726.0
2022-04-21 11:40:00,151.18,151.19,151.03,151.04,10275.0,139.3331,139.3423,139.1949,139.2041,10275.0
2022-04-21 11:45:00,151.06,151.21,151.04,151.21,12468.0,139.2225,139.3608,139.2041,139.3608,12468.0
2022-04-21 11:50:00,151.17,151.25,151.12,151.17,9821.0,139.3239,139.3976,139.2778,139.3239,9821.0
2022-04-21 11:55:00,151.13,151.18,151.07,151.08,14517.0,139.287,139.3331,139.2317,139.2409,14517.0
2022-04-21 12:00:00,151.06,151.14,150.84,150.87,19517.0,139.2225,139.2962,139.0198,139.0474,19517.0
2022-04-21 12:05:00,150.86,150.93,150.78,150.79,13753.0,139.0382,139.1027,138.9645,138.9737,13753.0
2022-04-21 12:10:00,150.79,150.82,150.69,150.75,21759.0,138.9737,139.0013,138.8815,138.9368,21759.0
2022-04-21 12:15:00,150.74,150.86,150.74,150.81,27709.0,138.9276,139.0382,138.9276,138.9921,27709.0
2022-04-21 12:20:00,150.81,150.85,150.67,150.68,27675.0,138.9921,139.029,138.8631,138.8723,27675.0
2022-04-21 12:25:00,150.67,150.8,150.64,150.68,23070.0,138.8631,138.9829,138.8354,138.8723,23070.0
2022-04-21 12:30:00,150.66,150.83,150.64,150.78,7434.0,138.8539,139.0105,138.8354,138.9645,7434.0
2022-04-21 12:35:00,150.8,150.83,150.62,150.65,7079.0,138.9829,139.0105,138.817,138.8446,7079.0
2022-04-21 12:40:00,150.65,150.76,150.65,150.68,14024.0,138.8446,138.946,138.8446,138.8723,14024.0
2022-04-21 12:45:00,150.69,150.69,150.51,150.53,7786.0,138.8815,138.8815,138.7156,138.734,7786.0
2022-04-21 12:50:00,150.5,150.5,150.32,150.35,87425.0,138.7064,138.7064,138.5405,138.5681,87425.0
2022-04-21 12:55:00,150.36,150.44,150.31,150.31,13922.0,138.5774,138.6511,138.5313,138.5313,13922.0
2022-04-21 13:00:00,150.3,150.37,150.11,150.12,15040.0,138.5221,138.5866,138.347,138.3562,15040.0
2022-04-21 13:05:00,150.17,150.2,150.12,150.19,7974.0,138.4023,138.4299,138.3562,138.4207,7974.0
2022-04-21 13:10:00,150.2,150.28,150.14,150.25,19691.0,138.4299,138.5036,138.3746,138.476,19691.0
2022-04-21 13:15:00,150.28,150.29,150.04,150.08,18426.0,138.5036,138.5129,138.2824,138.3193,18426.0
2022-04-21 13:20:00,150.04,150.42,150.04,150.34,26730.0,138.2824,138.6327,138.2824,138.5589,26730.0
2022-04-21 13:25:00,150.32,150.47,150.19,150.47,29770.0,138.5405,138.6787,138.4207,138.6787,29770.0
2022-04-21 13:30:00,150.47,150.58,150.45,150.47,8250.0,138.6787,138.7801,138.6603,138.6787,8250.0
2022-04-21 13:35:00,150.43,150.43,150.21,150.25,36613.0,138.6419,138.6419,138.4391,138.476,36613.0
2022-04-21 13:40:00,150.19,150.35,150.09,150.21,17598.0,138.4207,138.5681,138.3285,138.4391,17598.0
2022-04-21 13:45:00,150.17,150.5,150.15,150.42,144049.0,138.4023,138.7064,138.3838,138.6327,144049.0
2022-04-21 13:50:00,150.42,150.42,150.27,150.27,16941.0,138.6327,138.6327,138.4944,138.4944,16941.0
2022-04-21 13:55:00,150.29,150.33,150.18,150.21,122211.0,138.5129,138.5497,138.4115,138.4391,122211.0
2022-04-21 14:00:00,150.18,150.18,149.92,149.93,49166.0,138.4115,138.4115,138.1718,138.1811,49166.0
2022-04-21 14:05:00,149.92,150.12,149.9,150.11,98434.0,138.1718,138.3562,138.1534,138.347,98434.0
2022-04-21 14:10:00,150.08,150.17,150.07,150.11,12745.0,138.3193,138.4023,138.3101,138.347,12745.0
2022-04-21 14:15:00,150.11,150.13,149.96,150.08,504273.0,138.347,138.3654,138.2087,138.3193,504273.0
2022-04-21 14:20:00,150.09,150.3,150.09,150.12,29069.0,138.3285,138.5221,138.3285,138.3562,29069.0
2022-04-21 14:25:00,150.17,150.21,150.11,150.11,56934.0,138.4023,138.4391,138.347,138.347,56934.0
2022-04-21 14:30:00,150.1,150.28,150.04,150.25,9951.0,138.3377,138.5036,138.2824,138.476,9951.0
2022-04-21 14:35:00,150.24,150.44,150.17,150.18,20350.0,138.4668,138.6511,138.4023,138.4115,20350.0
2022-04-21 14:40:00,150.21,150.22,149.97,149.97,21624.0,138.4391,138.4483,138.2179,138.2179,21624.0
2022-04-21 14:45:00,149.97,149.98,149.73,149.78,65560.0,138.2179,138.2271,137.9967,138.0428,65560.0
2022-04-21 14:50:00,149.77,149.78,149.68,149.72,131403.0,138.0336,138.0428,137.9507,137.9875,131403.0
2022-04-21 14:55:00,149.7,149.73,149.58,149.62,29040.0,137.9691,137.9967,137.8585,137.8954,29040.0
2022-04-21 15:00:00,149.61,149.61,149.33,149.34,15900.0,137.8861,137.8861,137.6281,137.6373,15900.0
2022-04-21 15:05:00,149.37,149.47,149.26,149.26,23663.0,137.6649,137.7571,137.5636,137.5636,23663.0
2022-04-21 15:10:00,149.27,149.32,149.21,149.32,26696.0,137.5728,137.6189,137.5175,137.6189,26696.0
2022-04-21 15:15:00,149.32,149.42,149.23,149.36,24229.0,137.6189,137.711,137.5359,137.6557,24229.0
2022-04-21 15:20:00,149.36,149.51,149.26,149.5,19751.0,137.6557,137.794,137.5636,137.7848,19751.0
2022-04-21 15:25:00,149.51,149.74,149.35,149.69,39601.0,137.794,138.006,137.6465,137.9599,39601.0
2022-04-21 15:30:00,149.64,149.68,149.36,149.36,42563.0,137.9138,137.9507,137.6557,137.6557,42563.0
2022-04-21 15:35:00,149.34,149.34,149.08,149.17,29127.0,137.6373,137.6373,137.3977,137.4806,29127.0
2022-04-21 15:40:00,149.22,149.44,149.21,149.38,28120.0,137.5267,137.7295,137.5175,137.6742,28120.0
2022-04-21 15:45:00,149.39,149.4,149.0,149.01,36309.0,137.6834,137.6926,137.3239,137.3332,36309.0
2022-04-21 15:50:00,149.01,149.51,149.01,149.37,47385.0,137.3332,137.794,137.3332,137.6649,47385.0
2022-04-21 15:55:00,149.37,149.38,149.15,149.21,58898.0,137.6649,137.6742,137.4622,137.5175,58898.0
2022-04-22 09:30:00,148.62,148.63,148.17,148.22,76323.0,136.9737,136.9829,136.559,136.6051,76323.0
2022-04-22 09:35:00,148.16,148.31,148.05,148.06,34070.0,136.5498,136.688,136.4484,136.4576,34070.0
2022-04-22 09:40:00,148.02,148.12,147.65,147.67,61156.0,136.4207,136.5129,136.0797,136.0982,61156.0
2022-04-22 09:45:00,147.67,148.0,147.58,148.0,24329.0,136.0982,136.4023,136.0152,136.4023,24329.0
2022-04-22 09:50:00,147.97,148.16,147.85,147.95,10882.0,136.3747,136.5498,136.2641,136.3562,10882.0
2022-04-22 09:55:00,147.91,147.91,147.62,147.67,29036.0,136.3194,136.3194,136.0521,136.0982,29036.0
2022-04-22 10:00:00,147.65,147.77,147.5,147.65,42988.0,136.0797,136.1903,135.9415,136.0797,42988.0
2022-04-22 10:05:00,147.69,148.01,147.68,147.83,14144.0,136.1166,136.4115,136.1074,136.2456,14144.0
2022-04-22 10:10:00,147.86,147.9,147.7,147.78,14486.0,136.2733,136.3101,136.1258,136.1995,14486.0
2022-04-22 10:15:00,147.79,147.79,147.56,147.64,23681.0,136.2088,136.2088,135.9968,136.0705,23681.0
2022-04-22 10:20:00,147.63,147.63,147.52,147.59,13057.0,136.0613,136.0613,135.9599,136.0244,13057.0
2022-04-22 10:25:00,147.57,147.63,147.47,147.48,21430.0,136.006,136.0613,135.9138,135.9231,21430.0
2022-04-22 10:30:00,147.49,147.57,147.4,147.5,57295.0,135.9323,136.006,135.8493,135.9415,57295.0
2022-04-22 10:35:00,147.48,147.53,147.26,147.28,45217.0,135.9231,135.9691,135.7203,135.7387,45217.0
2022-04-22 10:40:00,147.24,147.27,147.1,147.15,33570.0,135.7019,135.7295,135.5728,135.6189,33570.0
2022-04-22 10:45:00,147.12,147.14,147.02,147.07,37945.0,135.5913,135.6097,135.4991,135.5452,37945.0
2022-04-22 10:50:00,147.04,147.1,146.98,147.02,29600.0,135.5175,135.5728,135.4622,135.4991,29600.0
2022-04-22 10:55:00,147.02,147.1,146.94,146.96,17296.0,135.4991,135.5728,135.4254,135.4438,17296.0
2022-04-22 11:00:00,146.98,147.07,146.95,147.0,19827.0,135.4622,135.5452,135.4346,135.4807,19827.0
2022-04-22 11:05:00,146.99,147.27,146.95,147.17,31192.0,135.4714,135.7295,135.4346,135.6373,31192.0
2022-04-22 11:10:00,147.19,147.21,147.06,147.14,20668.0,135.6558,135.6742,135.536,135.6097,20668.0
2022-04-22 11:15:00,147.2,147.21,147.08,147.15,27082.0,135.665,135.6742,135.5544,135.6189,27082.0
2022-04-22 11:20:00,147.15,147.2,147.1,147.11,22833.0,135.6189,135.665,135.5728,135.582,22833.0
2022-04-22 11:25:00,147.13,147.18,147.07,147.12,44047.0,135.6005,135.6466,135.5452,135.5913,44047.0
2022-04-22 11:30:00,147.1,147.14,146.91,146.96,9075.0,135.5728,135.6097,135.3977,135.4438,9075.0
2022-04-22 11:35:00,146.95,147.0,146.86,146.92,29128.0,135.4346,135.4807,135.3516,135.4069,29128.0
2022-04-22 11:40:00,146.94,146.97,146.72,146.73,14464.0,135.4254,135.453,135.2226,135.2318,14464.0
2022-04-22 11:45:00,146.72,146.81,146.68,146.73,22959.0,135.2226,135.3056,135.1857,135.2318,22959.0
2022-04-22 11:50:00,146.68,146.72,146.56,146.59,8577.0,135.1857,135.2226,135.0751,135.1028,8577.0
2022-04-22 11:55:00,146.57,146.6,146.52,146.58,18932.0,135.0844,135.112,135.0383,135.0936,18932.0
2022-04-22 12:00:00,146.58,146.58,146.47,146.5,19773.0,135.0936,135.0936,134.9922,135.0198,19773.0
2022-04-22 12:05:00,146.5,146.63,146.5,146.53,95709.0,135.0198,135.1397,135.0198,135.0475,95709.0
2022-04-22 12:10:00,146.54,146.66,146.52,146.66,22351.0,135.0567,135.1673,135.0383,135.1673,22351.0
2022-04-22 12:15:00,146.65,146.71,146.59,146.71,8214.0,135.1581,135.2134,135.1028,135.2134,8214.0
2022-04-22 12:20:00,146.7,146.83,146.69,146.82,23855.0,135.2042,135.324,135.195,135.3148,23855.0
2022-04-22 12:25:00,146.83,146.95,146.82,146.9,31895.0,135.324,135.4346,135.3148,135.3885,31895.0
2022-04-22 12:30:00,146.89,147.04,146.87,147.01,14265.0,135.3793,135.5175,135.3609,135.4899,14265.0
2022-04-22 12:35:00,147.01,147.15,146.97,146.98,8544.0,135.4899,135.6189,135.453,135.4622,8544.0
2022-04-22 12:40:00,146.97,147.03,146.93,147.03,16813.0,135.453,135.5083,135.4161,135.5083,16813.0
2022-04-22 12:45:00,147.03,147.05,146.96,147.01,11186.0,135.5083,135.5267,135.4438,135.4899,11186.0
2022-04-22 12:50:00,147.01,147.04,146.79,146.79,9830.0,135.4899,135.5175,135.2871,135.2871,9830.0
2022-04-22 12:55:00,146.8,146.84,146.76,146.78,8331.0,135.2963,135.3332,135.2595,135.2779,8331.0
2022-04-22 13:00:00,146.79,146.79,146.61,146.63,21838.0,135.2871,135.2871,135.1212,135.1397,21838.0
2022-04-22 13:05:00,146.68,146.78,146.66,146.73,7191.0,135.1857,135.2779,135.1673,135.2318,7191.0
2022-04-22 13:10:00,146.72,146.79,146.69,146.78,19820.0,135.2226,135.2871,135.195,135.2779,19820.0
2022-04-22 13:15:00,146.76,146.79,146.68,146.73,12477.0,135.2595,135.2871,135.1857,135.2318,12477.0
2022-04-22 13:20:00,146.71,146.71,146.47,146.55,20730.0,135.2134,135.2134,134.9922,135.0659,20730.0
2022-04-22 13:25:00,146.54,146.73,146.52,146.69,15833.0,135.0567,135.2318,135.0383,135.195,15833.0
2022-04-22 13:30:00,146.65,146.71,146.6,146.64,17907.0,135.1581,135.2134,135.112,135.1489,17907.0
2022-04-22 13:35:00,146.59,146.59,146.48,146.5,49947.0,135.1028,135.1028,135.0014,135.0198,49947.0
2022-04-22 13:40:00,146.5,146.55,146.37,146.54,50409.0,135.0198,135.0659,134.9,135.0567,50409.0
2022-04-22 13:45:00,146.53,146.59,146.51,146.52,16681.0,135.0475,135.1028,135.0291,135.0383,16681.0
2022-04-22 13:50:00,146.51,146.54,146.38,146.39,10519.0,135.0291,135.0567,134.9092,134.9185,10519.0
2022-04-22 13:55:00,146.38,146.41,146.34,146.34,11373.0,134.9092,134.9369,134.8724,134.8724,11373.0
2022-04-22 14:00:00,146.35,146.35,146.23,146.24,15705.0,134.8816,134.8816,134.771,134.7802,15705.0
2022-04-22 14:05:00,146.25,146.34,146.23,146.26,17853.0,134.7894,134.8724,134.771,134.7987,17853.0
2022-04-22 14:10:00,146.23,146.29,146.18,146.21,16936.0,134.771,134.8263,134.7249,134.7526,16936.0
2022-04-22 14:15:00,146.2,146.5,146.17,146.48,25198.0,134.7434,135.0198,134.7157,135.0014,25198.0
2022-04-22 14:20:00,146.44,146.54,146.37,146.42,20995.0,134.9645,135.0567,134.9,134.9461,20995.0
2022-04-22 14:25:00,146.39,146.4,146.3,146.31,9381.0,134.9185,134.9277,134.8355,134.8447,9381.0
2022-04-22 14:30:00,146.33,146.37,146.15,146.15,13889.0,134.8632,134.9,134.6973,134.6973,13889.0
2022-04-22 14:35:00,146.14,146.16,146.03,146.06,16009.0,134.6881,134.7065,134.5867,134.6143,16009.0
2022-04-22 14:40:00,146.06,146.16,146.06,146.13,18781.0,134.6143,134.7065,134.6143,134.6788,18781.0
2022-04-22 14:45:00,146.11,146.14,146.02,146.06,37905.0,134.6604,134.6881,134.5775,134.6143,37905.0
2022-04-22 14:50:00,146.06,146.08,145.83,145.87,26821.0,134.6143,134.6328,134.4023,134.4392,26821.0
2022-04-22 14:55:00,145.84,145.85,145.69,145.85,20474.0,134.4116,134.4208,134.2733,134.4208,20474.0
2022-04-22 15:00:00,145.85,145.86,145.68,145.75,20529.0,134.4208,134.43,134.2641,134.3286,20529.0
2022-04-22 15:05:00,145.74,145.89,145.73,145.74,26257.0,134.3194,134.4576,134.3102,134.3194,26257.0
2022-04-22 15:10:00,145.75,146.25,145.63,146.19,35195.0,134.3286,134.7894,134.218,134.7341,35195.0
2022-04-22 15:15:00,146.19,146.41,146.1,146.37,30824.0,134.7341,134.9369,134.6512,134.9,30824.0
2022-04-22 15:20:00,146.35,146.43,146.09,146.13,24263.0,134.8816,134.9553,134.642,134.6788,24263.0
2022-04-22 15:25:00,146.13,146.28,146.13,146.19,19190.0,134.6788,134.8171,134.6788,134.7341,19190.0
2022-04-22 15:30:00,146.21,146.58,146.21,146.55,34491.0,134.7526,135.0936,134.7526,135.0659,34491.0
2022-04-22 15:35:00,146.57,146.66,146.46,146.53,23479.0,135.0844,135.1673,134.983,135.0475,23479.0
2022-04-22 15:40:00,146.55,146.67,146.25,146.3,38204.0,135.0659,135.1765,134.7894,134.8355,38204.0
2022-04-22 15:45:00,146.29,146.3,145.88,145.9,37779.0,134.8263,134.8355,134.4484,134.4669,37779.0
2022-04-22 15:50:00,145.89,145.89,145.38,145.48,124133.0,134.4576,134.4576,133.9876,134.0798,124133.0
2022-04-22 15:55:00,145.47,145.51,145.17,145.32,91001.0,134.0706,134.1074,133.7941,133.9323,91001.0
2022-04-25 09:30:00,144.38,144.45,143.54,143.59,190300.0,133.066,133.1305,132.2918,132.3379,190300.0
2022-04-25 09:35:00,143.64,144.0,143.55,143.75,50154.0,132.384,132.7158,132.301,132.4853,50154.0
2022-04-25 09:40:00,143.75,144.05,143.59,143.61,35431.0,132.4853,132.7618,132.3379,132.3563,35431.0
2022-04-25 09:45:00,143.66,143.88,143.56,143.6,29141.0,132.4024,132.6052,132.3102,132.3471,29141.0
2022-04-25 09:50:00,143.61,143.84,143.23,143.23,113153.0,132.3563,132.5683,132.0061,132.0061,113153.0
2022-04-25 09:55:00,143.2,143.35,142.86,142.87,26633.0,131.9784,132.1167,131.6651,131.6743,26633.0
2022-04-25 10:00:00,142.89,142.99,142.72,142.73,82429.0,131.6927,131.7849,131.5361,131.5453,82429.0
2022-04-25 10:05:00,142.69,143.04,142.69,142.75,45327.0,131.5084,131.831,131.5084,131.5637,45327.0
2022-04-25 10:10:00,142.78,142.95,142.66,142.7,57007.0,131.5914,131.748,131.4808,131.5176,57007.0
2022-04-25 10:15:00,142.74,142.92,142.74,142.89,18745.0,131.5545,131.7204,131.5545,131.6927,18745.0
2022-04-25 10:20:00,142.98,143.12,142.71,143.11,21476.0,131.7757,131.9047,131.5268,131.8955,21476.0
2022-04-25 10:25:00,143.18,143.33,143.11,143.14,14649.0,131.96,132.0983,131.8955,131.9231,14649.0
2022-04-25 10:30:00,143.11,143.47,143.1,143.46,14145.0,131.8955,132.2273,131.8863,132.2181,14145.0
2022-04-25 10:35:00,143.46,143.54,143.12,143.13,20318.0,132.2181,132.2918,131.9047,131.9139,20318.0
2022-04-25 10:40:00,143.09,143.11,142.76,142.87,12837.0,131.8771,131.8955,131.5729,131.6743,12837.0
2022-04-25 10:45:00,142.88,143.21,142.86,143.13,12555.0,131.6835,131.9877,131.6651,131.9139,12555.0
2022-04-25 10:50:00,143.19,143.19,142.76,142.84,26387.0,131.9692,131.9692,131.5729,131.6467,26387.0
2022-04-25 10:55:00,142.85,142.9,142.48,142.5,20978.0,131.6559,131.702,131.3149,131.3333,20978.0
2022-04-25 11:00:00,142.5,142.73,142.49,142.71,17555.0,131.3333,131.5453,131.3241,131.5268,17555.0
2022-04-25 11:05:00,142.69,142.74,142.52,142.52,19304.0,131.5084,131.5545,131.3517,131.3517,19304.0
2022-04-25 11:10:00,142.54,142.93,142.38,142.85,37181.0,131.3702,131.7296,131.2227,131.6559,37181.0
2022-04-25 11:15:00,142.8,142.8,142.56,142.7,24416.0,131.6098,131.6098,131.3886,131.5176,24416.0
2022-04-25 11:20:00,142.68,142.83,142.67,142.77,48393.0,131.4992,131.6374,131.49,131.5821,48393.0
2022-04-25 11:25:00,142.76,143.01,142.62,142.68,24606.0,131.5729,131.8033,131.4439,131.4992,24606.0
2022-04-25 11:30:00,142.7,142.72,142.41,142.58,17075.0,131.5176,131.5361,131.2503,131.407,17075.0
2022-04-25 11:35:00,142.6,142.87,142.45,142.52,12552.0,131.4255,131.6743,131.2872,131.3517,12552.0
2022-04-25 11:40:00,142.52,142.54,142.42,142.42,31075.0,131.3517,131.3702,131.2596,131.2596,31075.0
2022-04-25 11:45:00,142.39,142.4,142.14,142.16,35235.0,131.2319,131.2411,131.0015,131.0199,35235.0
2022-04-25 11:50:00,142.17,142.19,142.05,142.13,46478.0,131.0292,131.0476,130.9186,130.9923,46478.0
2022-04-25 11:55:00,142.11,142.46,142.11,142.46,18443.0,130.9739,131.2964,130.9739,131.2964,18443.0
2022-04-25 12:00:00,142.45,142.45,142.3,142.44,21746.0,131.2872,131.2872,131.149,131.278,21746.0
2022-04-25 12:05:00,142.45,143.01,142.45,142.92,34068.0,131.2872,131.8033,131.2872,131.7204,34068.0
2022-04-25 12:10:00,142.9,143.04,142.8,142.85,21704.0,131.702,131.831,131.6098,131.6559,21704.0
2022-04-25 12:15:00,142.83,142.93,142.57,142.65,17176.0,131.6374,131.7296,131.3978,131.4715,17176.0
2022-04-25 12:20:00,142.65,143.19,142.65,143.19,51012.0,131.4715,131.9692,131.4715,131.9692,51012.0
2022-04-25 12:25:00,143.24,143.29,142.96,143.03,48743.0,132.0153,132.0614,131.7573,131.8218,48743.0
2022-04-25 12:30:00,143.01,143.27,142.95,143.17,22501.0,131.8033,132.043,131.748,131.9508,22501.0
2022-04-25 12:35:00,143.13,143.36,143.13,143.21,20453.0,131.9139,132.1259,131.9139,131.9877,20453.0
2022-04-25 12:40:00,143.17,143.2,142.96,142.96,33493.0,131.9508,131.9784,131.7573,131.7573,33493.0
2022-04-25 12:45:00,143.01,143.38,143.0,143.35,17552.0,131.8033,132.1443,131.7941,132.1167,17552.0
2022-04-25 12:50:00,143.35,143.42,143.11,143.13,30623.0,132.1167,132.1812,131.8955,131.9139,30623.0
2022-04-25 12:55:00,143.12,143.22,143.04,143.21,35178.0,131.9047,131.9969,131.831,131.9877,35178.0
2022-04-25 13:00:00,143.21,143.31,142.86,142.91,36040.0,131.9877,132.0798,131.6651,131.7112,36040.0
2022-04-25 13:05:00,142.92,143.32,142.88,143.32,21306.0,131.7204,132.089,131.6835,132.089,21306.0
2022-04-25 13:10:00,143.34,143.55,143.31,143.48,21042.0,132.1075,132.301,132.0798,132.2365,21042.0
2022-04-25 13:15:00,143.48,143.7,143.38,143.44,19028.0,132.2365,132.4393,132.1443,132.1996,19028.0
2022-04-25 13:20:00,143.44,143.48,143.34,143.43,25060.0,132.1996,132.2365,132.1075,132.1904,25060.0
2022-04-25 13:25:00,143.45,143.56,143.26,143.42,34520.0,132.2089,132.3102,132.0337,132.1812,34520.0
2022-04-25 13:30:00,143.42,143.56,143.25,143.29,50870.0,132.1812,132.3102,132.0245,132.0614,50870.0
2022-04-25 13:35:00,143.26,143.28,143.07,143.17,18141.0,132.0337,132.0522,131.8586,131.9508,18141.0
2022-04-25 13:40:00,143.18,143.44,143.18,143.3,18862.0,131.96,132.1996,131.96,132.0706,18862.0
2022-04-25 13:45:00,143.32,143.39,143.2,143.37,28045.0,132.089,132.1536,131.9784,132.1351,28045.0
2022-04-25 13:50:00,143.36,143.45,143.1,143.36,30139.0,132.1259,132.2089,131.8863,132.1259,30139.0
2022-04-25 13:55:00,143.35,143.37,143.21,143.31,16621.0,132.1167,132.1351,131.9877,132.0798,16621.0
2022-04-25 14:00:00,143.33,143.39,143.14,143.18,17768.0,132.0983,132.1536,131.9231,131.96,17768.0
2022-04-25 14:05:00,143.18,143.68,143.18,143.65,32819.0,131.96,132.4208,131.96,132.3932,32819.0
2022-04-25 14:10:00,143.65,143.75,143.52,143.71,41174.0,132.3932,132.4853,132.2734,132.4485,41174.0
2022-04-25 14:15:00,143.71,144.0,143.7,143.93,25933.0,132.4485,132.7158,132.4393,132.6512,25933.0
2022-04-25 14:20:00,143.93,144.16,143.85,144.1,34607.0,132.6512,132.8632,132.5775,132.8079,34607.0
2022-04-25 14:25:00,144.11,144.38,144.09,144.36,70327.0,132.8171,133.066,132.7987,133.0475,70327.0
2022-04-25 14:30:00,144.38,144.49,144.36,144.42,17780.0,133.066,133.1674,133.0475,133.1028,17780.0
2022-04-25 14:35:00,144.43,144.46,144.28,144.28,38916.0,133.1121,133.1397,132.9738,132.9738,38916.0
2022-04-25 14:40:00,144.19,144.37,144.18,144.26,22488.0,132.8909,133.0568,132.8816,132.9554,22488.0
2022-04-25 14:45:00,144.25,144.58,144.19,144.5,22793.0,132.9462,133.2503,132.8909,133.1766,22793.0
2022-04-25 14:50:00,144.49,144.74,144.47,144.74,30137.0,133.1674,133.3978,133.1489,133.3978,30137.0
2022-04-25 14:55:00,144.73,144.74,144.43,144.43,25182.0,133.3885,133.3978,133.1121,133.1121,25182.0
2022-04-25 15:00:00,144.43,144.47,144.15,144.24,32910.0,133.1121,133.1489,132.854,132.9369,32910.0
2022-04-25 15:05:00,144.24,144.34,144.15,144.32,39355.0,132.9369,133.0291,132.854,133.0107,39355.0
2022-04-25 15:10:00,144.3,144.45,144.3,144.42,33129.0,132.9922,133.1305,132.9922,133.1028,33129.0
2022-04-25 15:15:00,144.43,144.75,144.43,144.73,21503.0,133.1121,133.407,133.1121,133.3885,21503.0
2022-04-25 15:20:00,144.73,145.06,144.73,145.05,31686.0,133.3885,133.6927,133.3885,133.6835,31686.0
2022-04-25 15:25:00,145.07,145.16,144.75,145.08,35782.0,133.7019,133.7849,133.407,133.7111,35782.0
2022-04-25 15:30:00,145.05,145.19,144.96,145.16,53963.0,133.6835,133.8125,133.6005,133.7849,53963.0
2022-04-25 15:35:00,145.15,145.43,145.14,145.39,30694.0,133.7756,134.0337,133.7664,133.9968,30694.0
2022-04-25 15:40:00,145.4,145.45,145.12,145.41,54968.0,134.006,134.0521,133.748,134.0153,54968.0
2022-04-25 15:45:00,145.42,145.61,145.28,145.32,48584.0,134.0245,134.1996,133.8954,133.9323,48584.0
2022-04-25 15:50:00,145.27,145.51,145.05,145.43,53792.0,133.8862,134.1074,133.6835,134.0337,53792.0
2022-04-25 15:55:00,145.41,145.41,145.15,145.35,73040.0,134.0153,134.0153,133.7756,133.96,73040.0
2022-04-26 09:30:00,144.54,144.94,144.51,144.85,138801.0,133.2134,133.5821,133.1858,133.4991,138801.0
2022-04-26 09:35:00,144.77,145.05,144.76,144.96,14147.0,133.4254,133.6835,133.4162,133.6005,14147.0
2022-04-26 09:40:00,144.98,145.03,144.66,144.71,13991.0,133.619,133.665,133.324,133.3701,13991.0
2022-04-26 09:45:00,144.73,145.03,144.72,144.9,6298.0,133.3885,133.665,133.3793,133.5452,6298.0
2022-04-26 09:50:00,144.8,144.99,144.63,144.77,41759.0,133.4531,133.6282,133.2964,133.4254,41759.0
2022-04-26 09:55:00,144.83,145.05,144.8,145.05,14676.0,133.4807,133.6835,133.4531,133.6835,14676.0
2022-04-26 10:00:00,145.03,145.33,144.9,145.31,33045.0,133.665,133.9415,133.5452,133.9231,33045.0
2022-04-26 10:05:00,145.39,145.47,145.33,145.43,13619.0,133.9968,134.0706,133.9415,134.0337,13619.0
2022-04-26 10:10:00,145.38,145.5,145.1,145.12,9637.0,133.9876,134.0982,133.7296,133.748,9637.0
2022-04-26 10:15:00,145.09,145.1,144.49,144.59,14081.0,133.7203,133.7296,133.1674,133.2595,14081.0
2022-04-26 10:20:00,144.48,144.6,144.39,144.44,14501.0,133.1581,133.2687,133.0752,133.1213,14501.0
2022-04-26 10:25:00,144.45,144.7,144.42,144.7,14695.0,133.1305,133.3609,133.1028,133.3609,14695.0
2022-04-26 10:30:00,144.72,144.78,144.38,144.42,17907.0,133.3793,133.4346,133.066,133.1028,17907.0
2022-04-26 10:35:00,144.43,144.59,144.38,144.44,12419.0,133.1121,133.2595,133.066,133.1213,12419.0
2022-04-26 10:40:00,144.4,144.44,144.11,144.18,15942.0,133.0844,133.1213,132.8171,132.8816,15942.0
2022-04-26 10:45:00,144.26,144.41,144.18,144.41,23115.0,132.9554,133.0936,132.8816,133.0936,23115.0
2022-04-26 10:50:00,144.34,144.63,144.31,144.5,14998.0,133.0291,133.2964,133.0015,133.1766,14998.0
2022-04-26 10:55:00,144.44,144.49,144.37,144.47,63484.0,133.1213,133.1674,133.0568,133.1489,63484.0
2022-04-26 11:00:00,144.47,144.47,144.26,144.43,54494.0,133.1489,133.1489,132.9554,133.1121,54494.0
2022-04-26 11:05:00,144.41,144.46,144.35,144.41,27668.0,133.0936,133.1397,133.0383,133.0936,27668.0
2022-04-26 11:10:00,144.44,144.63,144.41,144.62,51960.0,133.1213,133.2964,133.0936,133.2872,51960.0
2022-04-26 11:15:00,144.62,144.62,144.4,144.4,17510.0,133.2872,133.2872,133.0844,133.0844,17510.0
2022-04-26 11:20:00,144.44,144.7,144.42,144.51,18948.0,133.1213,133.3609,133.1028,133.1858,18948.0
2022-04-26 11:25:00,144.47,144.56,144.44,144.47,18244.0,133.1489,133.2319,133.1213,133.1489,18244.0
2022-04-26 11:30:00,144.44,144.5,144.26,144.38,13318.0,133.1213,133.1766,132.9554,133.066,13318.0
2022-04-26 11:35:00,144.39,144.39,144.12,144.29,39347.0,133.0752,133.0752,132.8263,132.983,39347.0
2022-04-26 11:40:00,144.29,144.33,144.06,144.31,21017.0,132.983,133.0199,132.7711,133.0015,21017.0
2022-04-26 11:45:00,144.25,144.46,144.25,144.4,12329.0,132.9462,133.1397,132.9462,133.0844,12329.0
2022-04-26 11:50:00,144.33,144.46,144.32,144.34,9045.0,133.0199,133.1397,133.0107,133.0291,9045.0
2022-04-26 11:55:00,144.32,144.32,144.01,144.02,12924.0,133.0107,133.0107,132.725,132.7342,12924.0
2022-04-26 12:00:00,144.02,144.06,143.93,144.06,28600.0,132.7342,132.7711,132.6512,132.7711,28600.0
2022-04-26 12:05:00,144.06,144.16,144.06,144.13,10815.0,132.7711,132.8632,132.7711,132.8356,10815.0
2022-04-26 12:10:00,144.19,144.22,144.12,144.22,11503.0,132.8909,132.9185,132.8263,132.9185,11503.0
2022-04-26 12:15:00,144.23,144.35,144.21,144.33,8413.0,132.9277,133.0383,132.9093,133.0199,8413.0
2022-04-26 12:20:00,144.37,144.44,144.36,144.37,6754.0,133.0568,133.1213,133.0475,133.0568,6754.0
2022-04-26 12:25:00,144.38,144.67,144.38,144.63,13055.0,133.066,133.3332,133.066,133.2964,13055.0
2022-04-26 12:30:00,144.58,144.66,144.46,144.47,17460.0,133.2503,133.324,133.1397,133.1489,17460.0
2022-04-26 12:35:00,144.52,144.54,144.24,144.26,8664.0,133.195,133.2134,132.9369,132.9554,8664.0
2022-04-26 12:40:00,144.25,144.3,144.21,144.28,13233.0,132.9462,132.9922,132.9093,132.9738,13233.0
2022-04-26 12:45:00,144.25,144.27,144.11,144.13,11737.0,132.9462,132.9646,132.8171,132.8356,11737.0
2022-04-26 12:50:00,144.13,144.32,144.1,144.23,16537.0,132.8356,133.0107,132.8079,132.9277,16537.0
2022-04-26 12:55:00,144.22,144.58,144.2,144.58,21098.0,132.9185,133.2503,132.9001,133.2503,21098.0
2022-04-26 13:00:00,144.57,144.57,144.13,144.14,33093.0,133.2411,133.2411,132.8356,132.8448,33093.0
2022-04-26 13:05:00,144.2,144.28,144.17,144.22,16181.0,132.9001,132.9738,132.8724,132.9185,16181.0
2022-04-26 13:10:00,144.22,144.31,144.09,144.11,22037.0,132.9185,133.0015,132.7987,132.8171,22037.0
2022-04-26 13:15:00,144.09,144.14,143.9,143.9,36649.0,132.7987,132.8448,132.6236,132.6236,36649.0
2022-04-26 13:20:00,143.93,143.95,143.8,143.81,14196.0,132.6512,132.6697,132.5314,132.5406,14196.0
2022-04-26 13:25:00,143.84,143.84,143.68,143.7,150053.0,132.5683,132.5683,132.4208,132.4393,150053.0
2022-04-26 13:30:00,143.68,143.75,143.53,143.71,21531.0,132.4208,132.4853,132.2826,132.4485,21531.0
2022-04-26 13:35:00,143.66,143.75,143.6,143.75,11138.0,132.4024,132.4853,132.3471,132.4853,11138.0
2022-04-26 13:40:00,143.73,144.1,143.73,144.04,9282.0,132.4669,132.8079,132.4669,132.7526,9282.0
2022-04-26 13:45:00,144.11,144.13,143.88,143.96,14499.0,132.8171,132.8356,132.6052,132.6789,14499.0
2022-04-26 13:50:00,143.97,143.97,143.75,143.76,11352.0,132.6881,132.6881,132.4853,132.4946,11352.0
2022-04-26 13:55:00,143.74,143.85,143.67,143.72,7114.0,132.4761,132.5775,132.4116,132.4577,7114.0
2022-04-26 14:00:00,143.72,143.78,143.61,143.69,17515.0,132.4577,132.513,132.3563,132.43,17515.0
2022-04-26 14:05:00,143.67,143.74,143.64,143.66,11382.0,132.4116,132.4761,132.384,132.4024,11382.0
2022-04-26 14:10:00,143.66,143.83,143.65,143.83,18770.0,132.4024,132.5591,132.3932,132.5591,18770.0
2022-04-26 14:15:00,143.83,144.01,143.72,143.87,26604.0,132.5591,132.725,132.4577,132.5959,26604.0
2022-04-26 14:20:00,143.87,144.14,143.84,144.03,20940.0,132.5959,132.8448,132.5683,132.7434,20940.0
2022-04-26 14:25:00,144.0,144.06,143.84,144.03,9054.0,132.7158,132.7711,132.5683,132.7434,9054.0
2022-04-26 14:30:00,144.0,144.01,143.71,143.83,21030.0,132.7158,132.725,132.4485,132.5591,21030.0
2022-04-26 14:35:00,143.82,144.04,143.82,143.96,51233.0,132.5499,132.7526,132.5499,132.6789,51233.0
2022-04-26 14:40:00,143.94,143.94,143.59,143.6,23116.0,132.6605,132.6605,132.3379,132.3471,23116.0
2022-04-26 14:45:00,143.57,143.72,143.52,143.65,21183.0,132.3194,132.4577,132.2734,132.3932,21183.0
2022-04-26 14:50:00,143.65,143.85,143.64,143.82,18319.0,132.3932,132.5775,132.384,132.5499,18319.0
2022-04-26 14:55:00,143.82,144.0,143.8,143.88,20337.0,132.5499,132.7158,132.5314,132.6052,20337.0
2022-04-26 15:00:00,143.9,143.99,143.76,143.77,16896.0,132.6236,132.7065,132.4946,132.5038,16896.0
2022-04-26 15:05:00,143.79,143.79,143.62,143.66,15443.0,132.5222,132.5222,132.3655,132.4024,15443.0
2022-04-26 15:10:00,143.67,143.8,143.45,143.45,94192.0,132.4116,132.5314,132.2089,132.2089,94192.0
2022-04-26 15:15:00,143.47,143.47,143.16,143.2,25514.0,132.2273,132.2273,131.9416,131.9784,25514.0
2022-04-26 15:20:00,143.19,143.44,143.19,143.41,37945.0,131.9692,132.1996,131.9692,132.172,37945.0
2022-04-26 15:25:00,143.4,143.42,143.21,143.28,42331.0,132.1628,132.1812,131.9877,132.0522,42331.0
2022-04-26 15:30:00,143.3,143.36,143.07,143.14,39177.0,132.0706,132.1259,131.8586,131.9231,39177.0
2022-04-26 15:35:00,143.14,143.32,143.05,143.27,23463.0,131.9231,132.089,131.8402,132.043,23463.0
2022-04-26 15:40:00,143.39,143.4,143.09,143.29,48450.0,132.1536,132.1628,131.8771,132.0614,48450.0
2022-04-26 15:45:00,143.35,143.37,143.07,143.13,50738.0,132.1167,132.1351,131.8586,131.9139,50738.0
2022-04-26 15:50:00,143.12,143.36,143.02,143.14,63937.0,131.9047,132.1259,131.8125,131.9231,63937.0
2022-04-26 15:55:00,143.09,143.19,142.71,142.71,124619.0,131.8771,131.9692,131.5268,131.5268,124619.0
2022-04-27 09:30:00,142.96,143.07,142.63,142.69,173965.0,131.7573,131.8586,131.4531,131.5084,173965.0
2022-04-27 09:35:00,142.77,142.79,142.38,142.55,63731.0,131.5821,131.6006,131.2227,131.3794,63731.0
2022-04-27 09:40:00,142.61,143.23,142.43,143.23,59435.0,131.4347,132.0061,131.2688,132.0061,59435.0
2022-04-27 09:45:00,143.23,143.72,143.23,143.64,55454.0,132.0061,132.4577,132.0061,132.384,55454.0
2022-04-27 09:50:00,143.62,143.81,143.36,143.49,29087.0,132.3655,132.5406,132.1259,132.2457,29087.0
2022-04-27 09:55:00,143.49,143.7,143.47,143.7,20844.0,132.2457,132.4393,132.2273,132.4393,20844.0
2022-04-27 10:00:00,143.73,144.0,143.37,143.53,43363.0,132.4669,132.7158,132.1351,132.2826,43363.0
2022-04-27 10:05:00,143.55,143.65,143.43,143.48,31297.0,132.301,132.3932,132.1904,132.2365,31297.0
2022-04-27 10:10:00,143.49,143.49,142.92,142.96,39167.0,132.2457,132.2457,131.7204,131.7573,39167.0
2022-04-27 10:15:00,142.92,142.95,142.67,142.75,40396.0,131.7204,131.748,131.49,131.5637,40396.0
2022-04-27 10:20:00,142.71,142.98,142.62,142.87,37016.0,131.5268,131.7757,131.4439,131.6743,37016.0
2022-04-27 10:25:00,142.89,143.05,142.57,142.58,30709.0,131.6927,131.8402,131.3978,131.407,30709.0
2022-04-27 10:30:00,142.57,142.58,142.22,142.43,43037.0,131.3978,131.407,131.0752,131.2688,43037.0
2022-04-27 10:35:00,142.44,142.82,142.41,142.78,29464.0,131.278,131.6282,131.2503,131.5914,29464.0
2022-04-27 10:40:00,142.79,143.02,142.77,142.94,44152.0,131.6006,131.8125,131.5821,131.7388,44152.0
2022-04-27 10:45:00,142.95,143.2,142.88,143.2,17180.0,131.748,131.9784,131.6835,131.9784,17180.0
2022-04-27 10:50:00,143.25,143.28,143.03,143.05,22723.0,132.0245,132.0522,131.8218,131.8402,22723.0
2022-04-27 10:55:00,143.05,143.28,143.02,143.02,47837.0,131.8402,132.0522,131.8125,131.8125,47837.0
2022-04-27 11:00:00,143.04,143.38,142.94,142.98,43070.0,131.831,132.1443,131.7388,131.7757,43070.0
2022-04-27 11:05:00,142.99,143.09,142.84,142.96,26291.0,131.7849,131.8771,131.6467,131.7573,26291.0
2022-04-27 11:10:00,142.95,143.14,142.76,142.95,27026.0,131.748,131.9231,131.5729,131.748,27026.0
2022-04-27 11:15:00,143.01,143.44,143.01,143.42,23425.0,131.8033,132.1996,131.8033,132.1812,23425.0
2022-04-27 11:20:00,143.42,143.46,143.2,143.33,21280.0,132.1812,132.2181,131.9784,132.0983,21280.0
2022-04-27 11:25:00,143.29,143.6,143.29,143.6,27174.0,132.0614,132.3471,132.0614,132.3471,27174.0
2022-04-27 11:30:00,143.63,143.73,143.51,143.7,29790.0,132.3747,132.4669,132.2642,132.4393,29790.0
2022-04-27 11:35:00,143.68,143.82,143.68,143.72,12697.0,132.4208,132.5499,132.4208,132.4577,12697.0
2022-04-27 11:40:00,143.71,143.88,143.65,143.82,35087.0,132.4485,132.6052,132.3932,132.5499,35087.0
2022-04-27 11:45:00,143.76,143.87,143.72,143.82,10402.0,132.4946,132.5959,132.4577,132.5499,10402.0
2022-04-27 11:50:00,143.8,143.88,143.58,143.58,12992.0,132.5314,132.6052,132.3287,132.3287,12992.0
2022-04-27 11:55:00,143.59,143.77,143.55,143.74,25201.0,132.3379,132.5038,132.301,132.4761,25201.0
2022-04-27 12:00:00,143.78,143.87,143.59,143.79,15964.0,132.513,132.5959,132.3379,132.5222,15964.0
2022-04-27 12:05:00,143.82,143.96,143.81,143.92,9756.0,132.5499,132.6789,132.5406,132.642,9756.0
2022-04-27 12:10:00,143.94,143.95,143.72,143.74,122741.0,132.6605,132.6697,132.4577,132.4761,122741.0
2022-04-27 12:15:00,143.71,143.76,143.6,143.65,29433.0,132.4485,132.4946,132.3471,132.3932,29433.0
2022-04-27 12:20:00,143.67,144.0,143.66,143.92,18890.0,132.4116,132.7158,132.4024,132.642,18890.0
2022-04-27 12:25:00,143.9,144.06,143.88,144.05,31094.0,132.6236,132.7711,132.6052,132.7618,31094.0
2022-04-27 12:30:00,144.05,144.17,143.97,144.0,13856.0,132.7618,132.8724,132.6881,132.7158,13856.0
2022-04-27 12:35:00,144.01,144.06,143.86,144.06,14629.0,132.725,132.7711,132.5867,132.7711,14629.0
2022-04-27 12:40:00,144.05,144.35,144.02,144.26,11137.0,132.7618,133.0383,132.7342,132.9554,11137.0
2022-04-27 12:45:00,144.26,144.31,144.13,144.15,16898.0,132.9554,133.0015,132.8356,132.854,16898.0
2022-04-27 12:50:00,144.16,144.2,144.1,144.2,16422.0,132.8632,132.9001,132.8079,132.9001,16422.0
2022-04-27 12:55:00,144.19,144.24,144.15,144.22,37346.0,132.8909,132.9369,132.854,132.9185,37346.0
2022-04-27 13:00:00,144.24,144.25,143.83,144.23,70982.0,132.9369,132.9462,132.5591,132.9277,70982.0
2022-04-27 13:05:00,144.19,144.24,143.8,143.84,63523.0,132.8909,132.9369,132.5314,132.5683,63523.0
2022-04-27 13:10:00,143.85,143.94,143.75,143.81,22304.0,132.5775,132.6605,132.4853,132.5406,22304.0
2022-04-27 13:15:00,143.91,143.94,143.82,143.92,13309.0,132.6328,132.6605,132.5499,132.642,13309.0
2022-04-27 13:20:00,143.91,144.11,143.89,143.9,16125.0,132.6328,132.8171,132.6144,132.6236,16125.0
2022-04-27 13:25:00,143.93,144.15,143.67,144.06,16604.0,132.6512,132.854,132.4116,132.7711,16604.0
2022-04-27 13:30:00,144.1,144.24,144.05,144.12,33990.0,132.8079,132.9369,132.7618,132.8263,33990.0
2022-04-27 13:35:00,144.18,144.18,143.94,143.95,14408.0,132.8816,132.8816,132.6605,132.6697,14408.0
2022-04-27 13:40:00,143.99,144.11,143.92,144.06,11966.0,132.7065,132.8171,132.642,132.7711,11966.0
2022-04-27 13:45:00,144.0,144.2,144.0,144.16,14001.0,132.7158,132.9001,132.7158,132.8632,14001.0
2022-04-27 13:50:00,144.2,144.35,144.19,144.32,19326.0,132.9001,133.0383,132.8909,133.0107,19326.0
2022-04-27 13:55:00,144.32,144.34,144.18,144.26,8754.0,133.0107,133.0291,132.8816,132.9554,8754.0
2022-04-27 14:00:00,144.28,144.29,144.08,144.15,16793.0,132.9738,132.983,132.7895,132.854,16793.0
2022-04-27 14:05:00,144.15,144.28,144.13,144.18,22152.0,132.854,132.9738,132.8356,132.8816,22152.0
2022-04-27 14:10:00,144.17,144.22,144.07,144.18,42340.0,132.8724,132.9185,132.7803,132.8816,42340.0
2022-04-27 14:15:00,144.17,144.18,143.96,144.01,17857.0,132.8724,132.8816,132.6789,132.725,17857.0
2022-04-27 14:20:00,144.06,144.21,144.05,144.06,39648.0,132.7711,132.9093,132.7618,132.7711,39648.0
2022-04-27 14:25:00,144.03,144.09,143.94,143.97,13603.0,132.7434,132.7987,132.6605,132.6881,13603.0
2022-04-27 14:30:00,143.95,144.09,143.9,144.06,19370.0,132.6697,132.7987,132.6236,132.7711,19370.0
2022-04-27 14:35:00,144.05,144.06,143.67,143.96,36124.0,132.7618,132.7711,132.4116,132.6789,36124.0
2022-04-27 14:40:00,143.98,144.2,143.97,144.14,24006.0,132.6973,132.9001,132.6881,132.8448,24006.0
2022-04-27 14:45:00,144.16,144.25,143.98,144.04,20098.0,132.8632,132.9462,132.6973,132.7526,20098.0
2022-04-27 14:50:00,144.05,144.06,143.76,143.77,19897.0,132.7618,132.7711,132.4946,132.5038,19897.0
2022-04-27 14:55:00,143.71,143.74,143.38,143.5,28343.0,132.4485,132.4761,132.1443,132.2549,28343.0
2022-04-27 15:00:00,143.49,143.55,143.24,143.3,18641.0,132.2457,132.301,132.0153,132.0706,18641.0
2022-04-27 15:05:00,143.3,143.49,143.22,143.34,30853.0,132.0706,132.2457,131.9969,132.1075,30853.0
2022-04-27 15:10:00,143.35,143.48,143.23,143.47,45402.0,132.1167,132.2365,132.0061,132.2273,45402.0
2022-04-27 15:15:00,143.46,143.55,143.28,143.43,27348.0,132.2181,132.301,132.0522,132.1904,27348.0
2022-04-27 15:20:00,143.46,143.47,143.2,143.28,23658.0,132.2181,132.2273,131.9784,132.0522,23658.0
2022-04-27 15:25:00,143.28,143.53,143.28,143.44,24770.0,132.0522,132.2826,132.0522,132.1996,24770.0
2022-04-27 15:30:00,143.42,143.54,143.28,143.33,24738.0,132.1812,132.2918,132.0522,132.0983,24738.0
2022-04-27 15:35:00,143.31,143.41,143.13,143.17,30047.0,132.0798,132.172,131.9139,131.9508,30047.0
2022-04-27 15:40:00,143.23,143.47,143.11,143.34,29045.0,132.0061,132.2273,131.8955,132.1075,29045.0
2022-04-27 15:45:00,143.38,143.51,143.13,143.16,43108.0,132.1443,132.2642,131.9139,131.9416,43108.0
2022-04-27 15:50:00,143.14,143.14,142.8,143.04,41254.0,131.9231,131.9231,131.6098,131.831,41254.0
2022-04-27 15:55:00,143.06,143.18,142.85,142.87,66306.0,131.8494,131.96,131.6559,131.6743,66306.0
2022-04-28 09:30:00,143.69,143.86,143.19,143.21,155783.0,132.43,132.5867,131.9692,131.9877,155783.0
2022-04-28 09:35:00,143.14,143.5,143.13,143.3,80984.0,131.9231,132.2549,131.9139,132.0706,80984.0
2022-04-28 09:40:00,143.3,143.52,143.18,143.2,33086.0,132.0706,132.2734,131.96,131.9784,33086.0
2022-04-28 09:45:00,143.25,143.57,143.25,143.43,96162.0,132.0245,132.3194,132.0245,132.1904,96162.0
2022-04-28 09:50:00,143.41,143.68,143.29,143.68,21862.0,132.172,132.4208,132.0614,132.4208,21862.0
2022-04-28 09:55:00,143.64,143.64,143.35,143.42,15215.0,132.384,132.384,132.1167,132.1812,15215.0
2022-04-28 10:00:00,143.4,143.43,142.76,142.76,41237.0,132.1628,132.1904,131.5729,131.5729,41237.0
2022-04-28 10:05:00,142.83,143.08,142.79,143.06,20212.0,131.6374,131.8678,131.6006,131.8494,20212.0
2022-04-28 10:10:00,143.05,143.13,142.83,143.09,33373.0,131.8402,131.9139,131.6374,131.8771,33373.0
2022-04-28 10:15:00,143.09,143.23,143.02,143.17,15948.0,131.8771,132.0061,131.8125,131.9508,15948.0
2022-04-28 10:20:00,143.19,143.19,142.98,143.08,11061.0,131.9692,131.9692,131.7757,131.8678,11061.0
2022-04-28 10:25:00,143.0,143.0,142.64,142.73,10260.0,131.7941,131.7941,131.4623,131.5453,10260.0
2022-04-28 10:30:00,142.72,142.72,142.54,142.55,22207.0,131.5361,131.5361,131.3702,131.3794,22207.0
2022-04-28 10:35:00,142.56,142.67,142.52,142.58,13470.0,131.3886,131.49,131.3517,131.407,13470.0
2022-04-28 10:40:00,142.5,142.67,142.38,142.64,37677.0,131.3333,131.49,131.2227,131.4623,37677.0
2022-04-28 10:45:00,142.63,142.75,142.61,142.67,11723.0,131.4531,131.5637,131.4347,131.49,11723.0
2022-04-28 10:50:00,142.63,142.69,142.45,142.63,25856.0,131.4531,131.5084,131.2872,131.4531,25856.0
2022-04-28 10:55:00,142.66,142.89,142.65,142.84,13113.0,131.4808,131.6927,131.4715,131.6467,13113.0
2022-04-28 11:00:00,142.85,142.96,142.85,142.93,27077.0,131.6559,131.7573,131.6559,131.7296,27077.0
2022-04-28 11:05:00,142.94,143.19,142.92,143.1,30787.0,131.7388,131.9692,131.7204,131.8863,30787.0
2022-04-28 11:10:00,143.09,143.13,143.01,143.1,11765.0,131.8771,131.9139,131.8033,131.8863,11765.0
2022-04-28 11:15:00,143.09,143.15,142.96,143.12,28700.0,131.8771,131.9324,131.7573,131.9047,28700.0
2022-04-28 11:20:00,143.14,143.14,143.0,143.08,12111.0,131.9231,131.9231,131.7941,131.8678,12111.0
2022-04-28 11:25:00,143.11,143.22,143.06,143.18,36342.0,131.8955,131.9969,131.8494,131.96,36342.0
2022-04-28 11:30:00,143.14,143.38,143.04,143.37,11722.0,131.9231,132.1443,131.831,132.1351,11722.0
2022-04-28 11:35:00,143.39,143.39,143.16,143.17,7183.0,132.1536,132.1536,131.9416,131.9508,7183.0
2022-04-28 11:40:00,143.21,143.22,143.11,143.13,8374.0,131.9877,131.9969,131.8955,131.9139,8374.0
2022-04-28 11:45:00,143.11,143.15,142.94,143.08,19167.0,131.8955,131.9324,131.7388,131.8678,19167.0
2022-04-28 11:50:00,143.1,143.41,143.09,143.35,12604.0,131.8863,132.172,131.8771,132.1167,12604.0
2022-04-28 11:55:00,143.33,143.36,143.26,143.36,9195.0,132.0983,132.1259,132.0337,132.1259,9195.0
2022-04-28 12:00:00,143.36,143.44,143.25,143.4,10108.0,132.1259,132.1996,132.0245,132.1628,10108.0
2022-04-28 12:05:00,143.41,143.43,143.21,143.29,18887.0,132.172,132.1904,131.9877,132.0614,18887.0
2022-04-28 12:10:00,143.33,143.48,143.29,143.48,14214.0,132.0983,132.2365,132.0614,132.2365,14214.0
2022-04-28 12:15:00,143.51,143.69,143.47,143.66,25630.0,132.2642,132.43,132.2273,132.4024,25630.0
2022-04-28 12:20:00,143.65,143.83,143.62,143.79,9807.0,132.3932,132.5591,132.3655,132.5222,9807.0
2022-04-28 12:25:00,143.79,143.96,143.73,143.96,15058.0,132.5222,132.6789,132.4669,132.6789,15058.0
2022-04-28 12:30:00,144.0,144.05,143.96,144.05,29698.0,132.7158,132.7618,132.6789,132.7618,29698.0
2022-04-28 12:35:00,144.05,144.19,144.05,144.15,86140.0,132.7618,132.8909,132.7618,132.854,86140.0
2022-04-28 12:40:00,144.17,144.34,144.17,144.34,12589.0,132.8724,133.0291,132.8724,133.0291,12589.0
2022-04-28 12:45:00,144.34,144.54,144.34,144.45,22198.0,133.0291,133.2134,133.0291,133.1305,22198.0
2022-04-28 12:50:00,144.44,144.46,144.27,144.46,20122.0,133.1213,133.1397,132.9646,133.1397,20122.0
2022-04-28 12:55:00,144.42,144.52,144.37,144.52,6926.0,133.1028,133.195,133.0568,133.195,6926.0
2022-04-28 13:00:00,144.52,144.54,144.38,144.47,14284.0,133.195,133.2134,133.066,133.1489,14284.0
2022-04-28 13:05:00,144.49,144.66,144.41,144.62,11256.0,133.1674,133.324,133.0936,133.2872,11256.0
2022-04-28 13:10:00,144.63,144.84,144.62,144.83,24697.0,133.2964,133.4899,133.2872,133.4807,24697.0
2022-04-28 13:15:00,144.83,144.88,144.71,144.88,14460.0,133.4807,133.5268,133.3701,133.5268,14460.0
2022-04-28 13:20:00,144.83,144.84,144.58,144.64,147140.0,133.4807,133.4899,133.2503,133.3056,147140.0
2022-04-28 13:25:00,144.63,144.83,144.6,144.79,17831.0,133.2964,133.4807,133.2687,133.4438,17831.0
2022-04-28 13:30:00,144.78,144.82,144.63,144.69,47823.0,133.4346,133.4715,133.2964,133.3517,47823.0
2022-04-28 13:35:00,144.75,144.88,144.66,144.87,30312.0,133.407,133.5268,133.324,133.5176,30312.0
2022-04-28 13:40:00,144.89,144.9,144.65,144.74,31989.0,133.536,133.5452,133.3148,133.3978,31989.0
2022-04-28 13:45:00,144.74,144.93,144.74,144.91,11016.0,133.3978,133.5729,133.3978,133.5544,11016.0
2022-04-28 13:50:00,144.88,144.88,144.65,144.68,21815.0,133.5268,133.5268,133.3148,133.3425,21815.0
2022-04-28 13:55:00,144.69,144.73,144.6,144.73,9173.0,133.3517,133.3885,133.2687,133.3885,9173.0
2022-04-28 14:00:00,144.73,144.83,144.71,144.72,28094.0,133.3885,133.4807,133.3701,133.3793,28094.0
2022-04-28 14:05:00,144.76,144.81,144.68,144.8,18883.0,133.4162,133.4623,133.3425,133.4531,18883.0
2022-04-28 14:10:00,144.8,144.91,144.74,144.77,10327.0,133.4531,133.5544,133.3978,133.4254,10327.0
2022-04-28 14:15:00,144.79,144.83,144.67,144.83,16649.0,133.4438,133.4807,133.3332,133.4807,16649.0
2022-04-28 14:20:00,144.83,144.94,144.79,144.94,12256.0,133.4807,133.5821,133.4438,133.5821,12256.0
2022-04-28 14:25:00,144.88,144.91,144.79,144.88,21122.0,133.5268,133.5544,133.4438,133.5268,21122.0
2022-04-28 14:30:00,144.88,144.96,144.78,144.81,28613.0,133.5268,133.6005,133.4346,133.4623,28613.0
2022-04-28 14:35:00,144.84,144.94,144.78,144.91,24852.0,133.4899,133.5821,133.4346,133.5544,24852.0
2022-04-28 14:40:00,144.91,145.12,144.91,145.12,27044.0,133.5544,133.748,133.5544,133.748,27044.0
2022-04-28 14:45:00,145.14,145.26,145.12,145.26,83174.0,133.7664,133.877,133.748,133.877,83174.0
2022-04-28 14:50:00,145.29,145.37,145.13,145.15,31678.0,133.9047,133.9784,133.7572,133.7756,31678.0
2022-04-28 14:55:00,145.12,145.26,145.1,145.24,11104.0,133.748,133.877,133.7296,133.8586,11104.0
2022-04-28 15:00:00,145.24,145.41,145.21,145.33,27450.0,133.8586,134.0153,133.8309,133.9415,27450.0
2022-04-28 15:05:00,145.36,145.47,145.36,145.43,54713.0,133.9692,134.0706,133.9692,134.0337,54713.0
2022-04-28 15:10:00,145.42,145.42,145.24,145.26,55274.0,134.0245,134.0245,133.8586,133.877,55274.0
2022-04-28 15:15:00,145.24,145.42,145.23,145.42,40927.0,133.8586,134.0245,133.8494,134.0245,40927.0
2022-04-28 15:20:00,145.42,145.52,145.38,145.5,59669.0,134.0245,134.1166,133.9876,134.0982,59669.0
2022-04-28 15:25:00,145.49,145.5,145.33,145.34,70204.0,134.089,134.0982,133.9415,133.9507,70204.0
2022-04-28 15:30:00,145.35,145.36,145.12,145.14,70198.0,133.96,133.9692,133.748,133.7664,70198.0
2022-04-28 15:35:00,145.14,145.22,145.01,145.13,80962.0,133.7664,133.8402,133.6466,133.7572,80962.0
2022-04-28 15:40:00,145.12,145.33,144.98,145.01,72663.0,133.748,133.9415,133.619,133.6466,72663.0
2022-04-28 15:45:00,145.02,145.19,144.88,144.97,114295.0,133.6558,133.8125,133.5268,133.6097,114295.0
2022-04-28 15:50:00,144.98,144.99,144.73,144.89,108617.0,133.619,133.6282,133.3885,133.536,108617.0
2022-04-28 15:55:00,144.84,145.06,144.69,145.06,117802.0,133.4899,133.6927,133.3517,133.6927,117802.0
2022-04-29 09:30:00,144.25,144.63,144.13,144.31,104876.0,132.9462,133.2964,132.8356,133.0015,104876.0
2022-04-29 09:35:00,144.25,144.25,143.81,143.94,24985.0,132.9462,132.9462,132.5406,132.6605,24985.0
2022-04-29 09:40:00,143.97,144.04,143.68,143.68,52576.0,132.6881,132.7526,132.4208,132.4208,52576.0
2022-04-29 09:45:00,143.68,143.96,143.68,143.77,13419.0,132.4208,132.6789,132.4208,132.5038,13419.0
2022-04-29 09:50:00,143.76,143.85,143.6,143.73,14648.0,132.4946,132.5775,132.3471,132.4669,14648.0
2022-04-29 09:55:00,143.84,144.36,143.83,144.34,21765.0,132.5683,133.0475,132.5591,133.0291,21765.0
2022-04-29 10:00:00,144.36,144.44,144.21,144.27,13947.0,133.0475,133.1213,132.9093,132.9646,13947.0
2022-04-29 10:05:00,144.26,144.37,144.12,144.2,8214.0,132.9554,133.0568,132.8263,132.9001,8214.0
2022-04-29 10:10:00,144.29,144.34,144.01,144.09,12576.0,132.983,133.0291,132.725,132.7987,12576.0
2022-04-29 10:15:00,144.11,144.22,143.55,143.55,9036.0,132.8171,132.9185,132.301,132.301,9036.0
2022-04-29 10:20:00,143.55,143.56,143.3,143.37,21761.0,132.301,132.3102,132.0706,132.1351,21761.0
2022-04-29 10:25:00,143.28,143.36,143.09,143.13,12243.0,132.0522,132.1259,131.8771,131.9139,12243.0
2022-04-29 10:30:00,143.08,143.14,143.0,143.04,9626.0,131.8678,131.9231,131.7941,131.831,9626.0
2022-04-29 10:35:00,143.03,143.15,142.92,143.14,11254.0,131.8218,131.9324,131.7204,131.9231,11254.0
2022-04-29 10:40:00,143.1,143.12,142.9,143.04,9990.0,131.8863,131.9047,131.702,131.831,9990.0
2022-04-29 10:45:00,143.05,143.06,142.88,142.93,18353.0,131.8402,131.8494,131.6835,131.7296,18353.0
2022-04-29 10:50:00,142.94,143.06,142.93,143.04,49726.0,131.7388,131.8494,131.7296,131.831,49726.0
2022-04-29 10:55:00,143.01,143.08,142.95,143.04,46259.0,131.8033,131.8678,131.748,131.831,46259.0
2022-04-29 11:00:00,143.03,143.04,142.84,142.96,13708.0,131.8218,131.831,131.6467,131.7573,13708.0
2022-04-29 11:05:00,142.96,143.11,142.96,142.99,26105.0,131.7573,131.8955,131.7573,131.7849,26105.0
2022-04-29 11:10:00,143.0,143.03,142.82,143.0,20067.0,131.7941,131.8218,131.6282,131.7941,20067.0
2022-04-29 11:15:00,142.97,143.09,142.93,143.07,28497.0,131.7665,131.8771,131.7296,131.8586,28497.0
2022-04-29 11:20:00,143.1,143.18,142.99,143.13,28843.0,131.8863,131.96,131.7849,131.9139,28843.0
2022-04-29 11:25:00,143.14,143.23,143.04,143.18,19360.0,131.9231,132.0061,131.831,131.96,19360.0
2022-04-29 11:30:00,143.21,143.52,143.15,143.39,18197.0,131.9877,132.2734,131.9324,132.1536,18197.0
2022-04-29 11:35:00,143.39,143.45,143.24,143.24,11814.0,132.1536,132.2089,132.0153,132.0153,11814.0
2022-04-29 11:40:00,143.19,143.41,143.16,143.37,116465.0,131.9692,132.172,131.9416,132.1351,116465.0
2022-04-29 11:45:00,143.41,143.49,143.34,143.4,5373.0,132.172,132.2457,132.1075,132.1628,5373.0
2022-04-29 11:50:00,143.36,143.4,143.27,143.34,15825.0,132.1259,132.1628,132.043,132.1075,15825.0
2022-04-29 11:55:00,143.34,143.36,143.14,143.17,14216.0,132.1075,132.1259,131.9231,131.9508,14216.0
2022-04-29 12:00:00,143.17,143.19,142.79,142.8,19172.0,131.9508,131.9692,131.6006,131.6098,19172.0
2022-04-29 12:05:00,142.81,142.82,142.66,142.68,18993.0,131.619,131.6282,131.4808,131.4992,18993.0
2022-04-29 12:10:00,142.68,142.79,142.65,142.78,12995.0,131.4992,131.6006,131.4715,131.5914,12995.0
2022-04-29 12:15:00,142.77,142.78,142.66,142.68,31435.0,131.5821,131.5914,131.4808,131.4992,31435.0
2022-04-29 12:20:00,142.7,142.79,142.58,142.79,39635.0,131.5176,131.6006,131.407,131.6006,39635.0
2022-04-29 12:25:00,142.78,142.84,142.58,142.64,12426.0,131.5914,131.6467,131.407,131.4623,12426.0
2022-04-29 12:30:00,142.62,142.64,142.5,142.56,26417.0,131.4439,131.4623,131.3333,131.3886,26417.0
2022-04-29 12:35:00,142.62,142.64,142.51,142.61,18106.0,131.4439,131.4623,131.3425,131.4347,18106.0
2022-04-29 12:40:00,142.6,142.61,142.44,142.45,26473.0,131.4255,131.4347,131.278,131.2872,26473.0
2022-04-29 12:45:00,142.47,142.5,142.38,142.39,16984.0,131.3056,131.3333,131.2227,131.2319,16984.0
2022-04-29 12:50:00,142.37,142.37,142.1,142.1,13135.0,131.2135,131.2135,130.9646,130.9646,13135.0
2022-04-29 12:55:00,142.13,142.29,142.13,142.23,21810.0,130.9923,131.1398,130.9923,131.0845,21810.0
2022-04-29 13:00:00,142.21,142.45,142.21,142.39,10298.0,131.066,131.2872,131.066,131.2319,10298.0
2022-04-29 13:05:00,142.4,142.4,142.17,142.22,9173.0,131.2411,131.2411,131.0292,131.0752,9173.0
2022-04-29 13:10:00,142.22,142.31,142.2,142.3,12977.0,131.0752,131.1582,131.0568,131.149,12977.0
2022-04-29 13:15:00,142.35,142.44,142.3,142.43,15356.0,131.1951,131.278,131.149,131.2688,15356.0
2022-04-29 13:20:00,142.4,142.62,142.38,142.62,10458.0,131.2411,131.4439,131.2227,131.4439,10458.0
2022-04-29 13:25:00,142.61,142.76,142.56,142.58,11095.0,131.4347,131.5729,131.3886,131.407,11095.0
2022-04-29 13:30:00,142.57,142.74,142.57,142.64,29885.0,131.3978,131.5545,131.3978,131.4623,29885.0
2022-04-29 13:35:00,142.75,142.9,142.73,142.76,20892.0,131.5637,131.702,131.5453,131.5729,20892.0
2022-04-29 13:40:00,142.77,142.77,142.48,142.53,11500.0,131.5821,131.5821,131.3149,131.3609,11500.0
2022-04-29 13:45:00,142.52,142.53,142.37,142.39,13796.0,131.3517,131.3609,131.2135,131.2319,13796.0
2022-04-29 13:50:00,142.4,142.45,142.31,142.31,19983.0,131.2411,131.2872,131.1582,131.1582,19983.0
2022-04-29 13:55:00,142.31,142.39,142.28,142.32,21269.0,131.1582,131.2319,131.1305,131.1674,21269.0
2022-04-29 14:00:00,142.33,142.36,142.15,142.22,15803.0,131.1766,131.2043,131.0107,131.0752,15803.0
2022-04-29 14:05:00,142.18,142.26,142.11,142.24,15636.0,131.0384,131.1121,130.9739,131.0937,15636.0
2022-04-29 14:10:00,142.15,142.3,142.14,142.25,19786.0,131.0107,131.149,131.0015,131.1029,19786.0
2022-04-29 14:15:00,142.26,142.48,142.26,142.3,21402.0,131.1121,131.3149,131.1121,131.149,21402.0
2022-04-29 14:20:00,142.26,142.27,142.11,142.15,11773.0,131.1121,131.1213,130.9739,131.0107,11773.0
2022-04-29 14:25:00,142.16,142.21,142.12,142.17,72267.0,131.0199,131.066,130.9831,131.0292,72267.0
2022-04-29 14:30:00,142.16,142.2,142.06,142.11,27132.0,131.0199,131.0568,130.9278,130.9739,27132.0
2022-04-29 14:35:00,142.1,142.17,141.93,141.94,78280.0,130.9646,131.0292,130.808,130.8172,78280.0
2022-04-29 14:40:00,141.93,142.04,141.93,142.04,17261.0,130.808,130.9093,130.808,130.9093,17261.0
2022-04-29 14:45:00,142.07,142.08,141.74,141.75,135860.0,130.937,130.9462,130.6329,130.6421,135860.0
2022-04-29 14:50:00,141.77,141.79,141.63,141.64,36959.0,130.6605,130.6789,130.5315,130.5407,36959.0
2022-04-29 14:55:00,141.62,141.85,141.58,141.81,44812.0,130.5223,130.7342,130.4854,130.6974,44812.0
2022-04-29 15:00:00,141.8,141.81,141.59,141.69,25851.0,130.6882,130.6974,130.4946,130.5868,25851.0
2022-04-29 15:05:00,141.66,141.66,141.37,141.39,34635.0,130.5591,130.5591,130.2918,130.3103,34635.0
2022-04-29 15:10:00,141.42,141.43,141.18,141.26,32558.0,130.3379,130.3471,130.1167,130.1905,32558.0
2022-04-29 15:15:00,141.25,141.52,141.21,141.51,33471.0,130.1813,130.4301,130.1444,130.4209,33471.0
2022-04-29 15:20:00,141.51,141.51,141.28,141.44,32865.0,130.4209,130.4209,130.2089,130.3564,32865.0
2022-04-29 15:25:00,141.4,141.5,141.25,141.27,33652.0,130.3195,130.4117,130.1813,130.1997,33652.0
2022-04-29 15:30:00,141.25,141.51,141.17,141.43,95447.0,130.1813,130.4209,130.1075,130.3471,95447.0
2022-04-29 15:35:00,141.41,141.62,141.34,141.49,90840.0,130.3287,130.5223,130.2642,130.4024,90840.0
2022-04-29 15:40:00,141.49,141.64,141.33,141.36,469851.0,130.4024,130.5407,130.255,130.2826,469851.0
2022-04-29 15:45:00,141.34,141.4,140.95,140.96,152791.0,130.2642,130.3195,129.9048,129.914,152791.0
2022-04-29 15:50:00,140.94,140.96,140.62,140.72,104901.0,129.8955,129.914,129.6006,129.6928,104901.0
2022-04-29 15:55:00,140.69,140.81,140.49,140.77,177186.0,129.6651,129.7757,129.4808,129.7389,177186.0
2022-05-02 09:30:00,140.97,141.34,140.82,140.83,219921.0,129.9232,130.2642,129.7849,129.7942,219921.0
2022-05-02 09:35:00,140.81,140.83,140.27,140.52,54130.0,129.7757,129.7942,129.278,129.5085,54130.0
2022-05-02 09:40:00,140.54,141.1,140.21,140.69,81141.0,129.5269,130.043,129.2227,129.6651,81141.0
2022-05-02 09:45:00,140.7,140.91,140.42,140.66,26680.0,129.6744,129.8679,129.4163,129.6375,26680.0
2022-05-02 09:50:00,140.65,140.89,140.51,140.8,14838.0,129.6283,129.8495,129.4992,129.7665,14838.0
2022-05-02 09:55:00,140.87,140.89,140.59,140.7,33537.0,129.831,129.8495,129.573,129.6744,33537.0
2022-05-02 10:00:00,140.59,141.15,140.5,141.11,50880.0,129.573,130.0891,129.49,130.0522,50880.0
2022-05-02 10:05:00,141.11,141.12,140.33,140.5,17748.0,130.0522,130.0614,129.3333,129.49,17748.0
2022-05-02 10:10:00,140.36,140.77,140.3,140.77,33101.0,129.361,129.7389,129.3057,129.7389,33101.0
2022-05-02 10:15:00,140.75,141.13,140.51,141.13,14208.0,129.7204,130.0707,129.4992,130.0707,14208.0
2022-05-02 10:20:00,141.11,141.47,140.81,141.41,24309.0,130.0522,130.384,129.7757,130.3287,24309.0
2022-05-02 10:25:00,141.41,141.82,141.37,141.49,35610.0,130.3287,130.7066,130.2918,130.4024,35610.0
2022-05-02 10:30:00,141.54,141.81,141.54,141.66,19250.0,130.4485,130.6974,130.4485,130.5591,19250.0
2022-05-02 10:35:00,141.68,141.68,141.29,141.55,27153.0,130.5776,130.5776,130.2181,130.4577,27153.0
2022-05-02 10:40:00,141.64,141.7,141.38,141.44,33720.0,130.5407,130.596,130.3011,130.3564,33720.0
2022-05-02 10:45:00,141.41,141.53,141.35,141.52,37933.0,130.3287,130.4393,130.2734,130.4301,37933.0
2022-05-02 10:50:00,141.51,141.52,141.22,141.26,21442.0,130.4209,130.4301,130.1536,130.1905,21442.0
2022-05-02 10:55:00,141.21,141.33,140.92,140.92,30159.0,130.1444,130.255,129.8771,129.8771,30159.0
2022-05-02 11:00:00,140.94,140.99,140.4,140.41,40113.0,129.8955,129.9416,129.3979,129.4071,40113.0
2022-05-02 11:05:00,140.41,140.65,140.4,140.64,46223.0,129.4071,129.6283,129.3979,129.6191,46223.0
2022-05-02 11:10:00,140.61,140.65,140.46,140.64,27778.0,129.5914,129.6283,129.4532,129.6191,27778.0
2022-05-02 11:15:00,140.66,140.71,140.21,140.33,34749.0,129.6375,129.6836,129.2227,129.3333,34749.0
2022-05-02 11:20:00,140.35,140.48,140.22,140.37,16718.0,129.3518,129.4716,129.232,129.3702,16718.0
2022-05-02 11:25:00,140.38,140.48,140.11,140.18,28104.0,129.3794,129.4716,129.1306,129.1951,28104.0
2022-05-02 11:30:00,140.22,140.44,140.01,140.33,52894.0,129.232,129.4347,129.0384,129.3333,52894.0
2022-05-02 11:35:00,140.37,140.69,140.21,140.21,41721.0,129.3702,129.6651,129.2227,129.2227,41721.0
2022-05-02 11:40:00,140.23,140.49,140.1,140.34,24118.0,129.2412,129.4808,129.1214,129.3426,24118.0
2022-05-02 11:45:00,140.34,140.58,140.29,140.37,14263.0,129.3426,129.5638,129.2965,129.3702,14263.0
2022-05-02 11:50:00,140.38,140.48,140.3,140.38,21037.0,129.3794,129.4716,129.3057,129.3794,21037.0
2022-05-02 11:55:00,140.4,140.57,140.28,140.56,28992.0,129.3979,129.5545,129.2873,129.5453,28992.0
2022-05-02 12:00:00,140.56,140.66,140.03,140.12,35017.0,129.5453,129.6375,129.0569,129.1398,35017.0
2022-05-02 12:05:00,140.08,140.15,139.96,140.07,41064.0,129.1029,129.1674,128.9923,129.0937,41064.0
2022-05-02 12:10:00,140.11,140.13,139.96,140.13,34528.0,129.1306,129.149,128.9923,129.149,34528.0
2022-05-02 12:15:00,140.11,140.51,140.01,140.49,32637.0,129.1306,129.4992,129.0384,129.4808,32637.0
2022-05-02 12:20:00,140.51,140.67,140.43,140.43,88189.0,129.4992,129.6467,129.4255,129.4255,88189.0
2022-05-02 12:25:00,140.43,140.43,140.19,140.33,15418.0,129.4255,129.4255,129.2043,129.3333,15418.0
2022-05-02 12:30:00,140.37,140.46,140.29,140.4,9808.0,129.3702,129.4532,129.2965,129.3979,9808.0
2022-05-02 12:35:00,140.52,140.54,140.23,140.25,47657.0,129.5085,129.5269,129.2412,129.2596,47657.0
2022-05-02 12:40:00,140.27,140.35,140.13,140.17,35324.0,129.278,129.3518,129.149,129.1859,35324.0
2022-05-02 12:45:00,140.15,140.19,140.01,140.1,33600.0,129.1674,129.2043,129.0384,129.1214,33600.0
2022-05-02 12:50:00,140.08,140.1,139.77,139.83,34704.0,129.1029,129.1214,128.8172,128.8725,34704.0
2022-05-02 12:55:00,139.85,140.01,139.6,139.69,70093.0,128.891,129.0384,128.6605,128.7435,70093.0
2022-05-02 13:00:00,139.72,139.76,139.38,139.51,39020.0,128.7711,128.808,128.4578,128.5776,39020.0
2022-05-02 13:05:00,139.51,139.92,139.5,139.87,67673.0,128.5776,128.9555,128.5684,128.9094,67673.0
2022-05-02 13:10:00,139.81,140.08,139.81,140.0,31308.0,128.8541,129.1029,128.8541,129.0292,31308.0
2022-05-02 13:15:00,139.99,139.99,139.78,139.87,21425.0,129.02,129.02,128.8264,128.9094,21425.0
2022-05-02 13:20:00,139.8,139.8,139.62,139.62,14399.0,128.8449,128.8449,128.679,128.679,14399.0
2022-05-02 13:25:00,139.63,139.76,139.45,139.61,16317.0,128.6882,128.808,128.5223,128.6698,16317.0
2022-05-02 13:30:00,139.6,139.74,139.36,139.4,17447.0,128.6605,128.7896,128.4394,128.4762,17447.0
2022-05-02 13:35:00,139.36,139.49,139.31,139.34,53621.0,128.4394,128.5592,128.3933,128.4209,53621.0
2022-05-02 13:40:00,139.38,139.54,139.24,139.24,22203.0,128.4578,128.6053,128.3288,128.3288,22203.0
2022-05-02 13:45:00,139.24,139.3,139.08,139.13,38427.0,128.3288,128.3841,128.1813,128.2274,38427.0
2022-05-02 13:50:00,139.13,139.26,139.04,139.04,53416.0,128.2274,128.3472,128.1444,128.1444,53416.0
2022-05-02 13:55:00,139.04,139.2,139.03,139.14,28517.0,128.1444,128.2919,128.1352,128.2366,28517.0
2022-05-02 14:00:00,139.13,139.24,138.92,139.2,38254.0,128.2274,128.3288,128.0338,128.2919,38254.0
2022-05-02 14:05:00,139.27,139.41,139.09,139.1,22641.0,128.3564,128.4854,128.1905,128.1997,22641.0
2022-05-02 14:10:00,139.07,139.07,138.65,138.7,22469.0,128.1721,128.1721,127.785,127.8311,22469.0
2022-05-02 14:15:00,138.67,138.76,138.55,138.61,54954.0,127.8034,127.8864,127.6928,127.7481,54954.0
2022-05-02 14:20:00,138.61,138.8,138.58,138.72,53286.0,127.7481,127.9232,127.7205,127.8495,53286.0
2022-05-02 14:25:00,138.71,138.79,138.58,138.68,52891.0,127.8403,127.914,127.7205,127.8126,52891.0
2022-05-02 14:30:00,138.68,138.76,138.56,138.7,75460.0,127.8126,127.8864,127.702,127.8311,75460.0
2022-05-02 14:35:00,138.69,138.85,138.54,138.64,60227.0,127.8219,127.9693,127.6836,127.7758,60227.0
2022-05-02 14:40:00,138.64,138.7,138.22,138.36,57084.0,127.7758,127.8311,127.3887,127.5177,57084.0
2022-05-02 14:45:00,138.35,138.73,138.35,138.64,76197.0,127.5085,127.8587,127.5085,127.7758,76197.0
2022-05-02 14:50:00,138.63,138.93,138.44,138.8,117220.0,127.7666,128.0431,127.5915,127.9232,117220.0
2022-05-02 14:55:00,138.79,138.84,138.48,138.6,34676.0,127.914,127.9601,127.6283,127.7389,34676.0
2022-05-02 15:00:00,138.62,139.04,138.62,139.0,53380.0,127.7573,128.1444,127.7573,128.1076,53380.0
2022-05-02 15:05:00,139.02,139.45,139.0,139.34,66484.0,128.126,128.5223,128.1076,128.4209,66484.0
2022-05-02 15:10:00,139.35,139.79,139.33,139.79,63107.0,128.4301,128.8357,128.4117,128.8357,63107.0
2022-05-02 15:15:00,139.76,139.88,139.61,139.83,108732.0,128.808,128.9186,128.6698,128.8725,108732.0
2022-05-02 15:20:00,139.84,140.3,139.84,140.21,212619.0,128.8817,129.3057,128.8817,129.2227,212619.0
2022-05-02 15:25:00,140.2,140.36,140.1,140.2,62618.0,129.2135,129.361,129.1214,129.2135,62618.0
2022-05-02 15:30:00,140.24,140.71,140.24,140.69,35623.0,129.2504,129.6836,129.2504,129.6651,35623.0
2022-05-02 15:35:00,140.71,140.76,140.26,140.36,46504.0,129.6836,129.7296,129.2688,129.361,46504.0
2022-05-02 15:40:00,140.38,140.61,140.07,140.09,144680.0,129.3794,129.5914,129.0937,129.1122,144680.0
2022-05-02 15:45:00,140.06,140.67,140.03,140.62,37930.0,129.0845,129.6467,129.0569,129.6006,37930.0
2022-05-02 15:50:00,140.63,140.75,140.42,140.7,79699.0,129.6098,129.7204,129.4163,129.6744,79699.0
2022-05-02 15:55:00,140.63,140.8,140.5,140.77,122209.0,129.6098,129.7665,129.49,129.7389,122209.0
2022-05-03 09:30:00,141.3,141.57,141.15,141.55,85606.0,130.2273,130.4762,130.0891,130.4577,85606.0
2022-05-03 09:35:00,141.52,141.57,141.01,141.02,22286.0,130.4301,130.4762,129.9601,129.9693,22286.0
2022-05-03 09:40:00,141.08,141.49,141.08,141.32,73454.0,130.0246,130.4024,130.0246,130.2458,73454.0
2022-05-03 09:45:00,141.28,141.36,141.01,141.29,23945.0,130.2089,130.2826,129.9601,130.2181,23945.0
2022-05-03 09:50:00,141.2,141.44,141.12,141.27,26429.0,130.1352,130.3564,130.0614,130.1997,26429.0
2022-05-03 09:55:00,141.3,141.39,141.06,141.15,23140.0,130.2273,130.3103,130.0061,130.0891,23140.0
2022-05-03 10:00:00,141.28,141.31,141.12,141.27,94445.0,130.2089,130.2365,130.0614,130.1997,94445.0
2022-05-03 10:05:00,141.28,141.35,140.9,140.92,33457.0,130.2089,130.2734,129.8587,129.8771,33457.0
2022-05-03 10:10:00,140.95,141.23,140.83,141.23,18244.0,129.9048,130.1628,129.7942,130.1628,18244.0
2022-05-03 10:15:00,141.31,141.59,141.19,141.59,9804.0,130.2365,130.4946,130.126,130.4946,9804.0
2022-05-03 10:20:00,141.55,141.72,141.43,141.59,24186.0,130.4577,130.6144,130.3471,130.4946,24186.0
2022-05-03 10:25:00,141.63,141.84,141.57,141.78,23057.0,130.5315,130.725,130.4762,130.6697,23057.0
2022-05-03 10:30:00,141.8,142.05,141.77,141.92,19249.0,130.6882,130.9186,130.6605,130.7987,19249.0
2022-05-03 10:35:00,141.94,141.96,141.79,141.82,60619.0,130.8172,130.8356,130.6789,130.7066,60619.0
2022-05-03 10:40:00,141.85,141.89,141.69,141.72,16234.0,130.7342,130.7711,130.5868,130.6144,16234.0
2022-05-03 10:45:00,141.63,141.67,141.46,141.52,14755.0,130.5315,130.5683,130.3748,130.4301,14755.0
2022-05-03 10:50:00,141.47,141.75,141.46,141.67,19973.0,130.384,130.6421,130.3748,130.5683,19973.0
2022-05-03 10:55:00,141.7,141.93,141.67,141.85,30163.0,130.596,130.808,130.5683,130.7342,30163.0
2022-05-03 11:00:00,141.86,142.21,141.78,142.21,11105.0,130.7434,131.066,130.6697,131.066,11105.0
2022-05-03 11:05:00,142.24,142.47,142.2,142.42,35051.0,131.0937,131.3056,131.0568,131.2596,35051.0
2022-05-03 11:10:00,142.42,142.48,142.28,142.48,18349.0,131.2596,131.3149,131.1305,131.3149,18349.0
2022-05-03 11:15:00,142.49,142.63,142.34,142.49,22981.0,131.3241,131.4531,131.1858,131.3241,22981.0
2022-05-03 11:20:00,142.53,142.75,142.53,142.75,12757.0,131.3609,131.5637,131.3609,131.5637,12757.0
2022-05-03 11:25:00,142.74,142.78,142.65,142.68,11240.0,131.5545,131.5914,131.4715,131.4992,11240.0
2022-05-03 11:30:00,142.69,143.01,142.69,142.98,45094.0,131.5084,131.8033,131.5084,131.7757,45094.0
2022-05-03 11:35:00,142.97,142.98,142.69,142.69,11879.0,131.7665,131.7757,131.5084,131.5084,11879.0
2022-05-03 11:40:00,142.72,142.87,142.69,142.74,31491.0,131.5361,131.6743,131.5084,131.5545,31491.0
2022-05-03 11:45:00,142.7,142.72,142.58,142.67,15059.0,131.5176,131.5361,131.407,131.49,15059.0
2022-05-03 11:50:00,142.68,142.69,142.56,142.62,31648.0,131.4992,131.5084,131.3886,131.4439,31648.0
2022-05-03 11:55:00,142.58,142.71,142.58,142.71,13767.0,131.407,131.5268,131.407,131.5268,13767.0
2022-05-03 12:00:00,142.71,142.92,142.67,142.83,15957.0,131.5268,131.7204,131.49,131.6374,15957.0
2022-05-03 12:05:00,142.76,142.77,142.23,142.29,20808.0,131.5729,131.5821,131.0845,131.1398,20808.0
2022-05-03 12:10:00,142.29,142.49,142.23,142.45,11691.0,131.1398,131.3241,131.0845,131.2872,11691.0
2022-05-03 12:15:00,142.45,142.5,142.28,142.45,13895.0,131.2872,131.3333,131.1305,131.2872,13895.0
2022-05-03 12:20:00,142.44,142.67,142.44,142.64,26403.0,131.278,131.49,131.278,131.4623,26403.0
2022-05-03 12:25:00,142.65,142.71,142.51,142.53,22607.0,131.4715,131.5268,131.3425,131.3609,22607.0
2022-05-03 12:30:00,142.37,142.41,142.22,142.41,7708.0,131.2135,131.2503,131.0752,131.2503,7708.0
2022-05-03 12:35:00,142.36,142.5,142.3,142.4,10418.0,131.2043,131.3333,131.149,131.2411,10418.0
2022-05-03 12:40:00,142.35,142.51,142.34,142.41,14614.0,131.1951,131.3425,131.1858,131.2503,14614.0
2022-05-03 12:45:00,142.34,142.48,142.23,142.36,13486.0,131.1858,131.3149,131.0845,131.2043,13486.0
2022-05-03 12:50:00,142.34,142.44,142.32,142.41,148778.0,131.1858,131.278,131.1674,131.2503,148778.0
2022-05-03 12:55:00,142.21,142.46,142.13,142.39,21465.0,131.066,131.2964,130.9923,131.2319,21465.0
2022-05-03 13:00:00,142.4,142.65,142.39,142.46,25565.0,131.2411,131.4715,131.2319,131.2964,25565.0
2022-05-03 13:05:00,142.46,142.62,142.39,142.59,25630.0,131.2964,131.4439,131.2319,131.4162,25630.0
2022-05-03 13:10:00,142.62,142.73,142.57,142.68,18467.0,131.4439,131.5453,131.3978,131.4992,18467.0
2022-05-03 13:15:00,142.72,142.73,142.6,142.61,23157.0,131.5361,131.5453,131.4255,131.4347,23157.0
2022-05-03 13:20:00,142.63,142.72,142.43,142.57,18060.0,131.4531,131.5361,131.2688,131.3978,18060.0
2022-05-03 13:25:00,142.52,142.56,142.32,142.4,11123.0,131.3517,131.3886,131.1674,131.2411,11123.0
2022-05-03 13:30:00,142.43,142.52,142.38,142.52,58256.0,131.2688,131.3517,131.2227,131.3517,58256.0
2022-05-03 13:35:00,142.53,142.57,142.43,142.56,22536.0,131.3609,131.3978,131.2688,131.3886,22536.0
2022-05-03 13:40:00,142.53,142.56,142.44,142.54,12388.0,131.3609,131.3886,131.278,131.3702,12388.0
2022-05-03 13:45:00,142.54,142.58,142.37,142.41,16351.0,131.3702,131.407,131.2135,131.2503,16351.0
2022-05-03 13:50:00,142.4,142.41,142.2,142.27,27932.0,131.2411,131.2503,131.0568,131.1213,27932.0
2022-05-03 13:55:00,142.26,142.3,142.2,142.3,23672.0,131.1121,131.149,131.0568,131.149,23672.0
2022-05-03 14:00:00,142.26,142.27,142.02,142.05,25869.0,131.1121,131.1213,130.8909,130.9186,25869.0
2022-05-03 14:05:00,142.02,142.04,141.94,142.02,23774.0,130.8909,130.9093,130.8172,130.8909,23774.0
2022-05-03 14:10:00,141.99,142.05,141.78,141.79,34986.0,130.8633,130.9186,130.6697,130.6789,34986.0
2022-05-03 14:15:00,141.75,141.77,141.59,141.63,23870.0,130.6421,130.6605,130.4946,130.5315,23870.0
2022-05-03 14:20:00,141.63,141.69,141.55,141.65,8915.0,130.5315,130.5868,130.4577,130.5499,8915.0
2022-05-03 14:25:00,141.67,141.67,141.54,141.55,25004.0,130.5683,130.5683,130.4485,130.4577,25004.0
2022-05-03 14:30:00,141.58,141.72,141.54,141.72,134100.0,130.4854,130.6144,130.4485,130.6144,134100.0
2022-05-03 14:35:00,141.71,141.95,141.59,141.59,27817.0,130.6052,130.8264,130.4946,130.4946,27817.0
2022-05-03 14:40:00,141.61,141.76,141.33,141.66,22004.0,130.513,130.6513,130.255,130.5591,22004.0
2022-05-03 14:45:00,141.7,141.89,141.45,141.84,45691.0,130.596,130.7711,130.3656,130.725,45691.0
2022-05-03 14:50:00,141.83,142.11,141.82,142.0,31760.0,130.7158,130.9739,130.7066,130.8725,31760.0
2022-05-03 14:55:00,142.01,142.29,141.97,142.26,48133.0,130.8817,131.1398,130.8448,131.1121,48133.0
2022-05-03 15:00:00,142.28,142.31,142.18,142.22,79960.0,131.1305,131.1582,131.0384,131.0752,79960.0
2022-05-03 15:05:00,142.2,142.49,142.13,142.42,74128.0,131.0568,131.3241,130.9923,131.2596,74128.0
2022-05-03 15:10:00,142.43,142.5,142.38,142.45,66665.0,131.2688,131.3333,131.2227,131.2872,66665.0
2022-05-03 15:15:00,142.43,142.47,142.18,142.25,47237.0,131.2688,131.3056,131.0384,131.1029,47237.0
2022-05-03 15:20:00,142.21,142.41,141.97,142.12,141737.0,131.066,131.2503,130.8448,130.9831,141737.0
2022-05-03 15:25:00,142.16,142.22,142.02,142.09,48523.0,131.0199,131.0752,130.8909,130.9554,48523.0
2022-05-03 15:30:00,142.1,142.28,141.98,142.21,40528.0,130.9646,131.1305,130.854,131.066,40528.0
2022-05-03 15:35:00,142.21,142.22,141.8,141.92,19541.0,131.066,131.0752,130.6882,130.7987,19541.0
2022-05-03 15:40:00,141.78,141.84,141.57,141.68,50386.0,130.6697,130.725,130.4762,130.5776,50386.0
2022-05-03 15:45:00,141.66,141.94,141.57,141.8,26066.0,130.5591,130.8172,130.4762,130.6882,26066.0
2022-05-03 15:50:00,141.79,142.17,141.62,142.12,65797.0,130.6789,131.0292,130.5223,130.9831,65797.0
2022-05-03 15:55:00,142.12,142.15,141.88,141.9,50355.0,130.9831,131.0107,130.7619,130.7803,50355.0
2022-05-04 09:30:00,142.21,142.56,142.08,142.09,78540.0,131.066,131.3886,130.9462,130.9554,78540.0
2022-05-04 09:35:00,142.1,142.23,141.9,142.02,66473.0,130.9646,131.0845,130.7803,130.8909,66473.0
2022-05-04 09:40:00,141.97,142.24,141.95,142.23,36311.0,130.8448,131.0937,130.8264,131.0845,36311.0
2022-05-04 09:45:00,142.25,142.54,142.25,142.42,37270.0,131.1029,131.3702,131.1029,131.2596,37270.0
2022-05-04 09:50:00,142.39,142.55,142.33,142.36,16580.0,131.2319,131.3794,131.1766,131.2043,16580.0
2022-05-04 09:55:00,142.34,142.48,142.34,142.42,9428.0,131.1858,131.3149,131.1858,131.2596,9428.0
2022-05-04 10:00:00,142.39,142.41,142.2,142.22,24215.0,131.2319,131.2503,131.0568,131.0752,24215.0
2022-05-04 10:05:00,142.23,142.27,142.03,142.16,11390.0,131.0845,131.1213,130.9001,131.0199,11390.0
2022-05-04 10:10:00,142.15,142.29,142.13,142.15,14436.0,131.0107,131.1398,130.9923,131.0107,14436.0
2022-05-04 10:15:00,142.14,142.35,142.09,142.28,12207.0,131.0015,131.1951,130.9554,131.1305,12207.0
2022-05-04 10:20:00,142.3,142.36,142.25,142.31,19120.0,131.149,131.2043,131.1029,131.1582,19120.0
2022-05-04 10:25:00,142.32,142.5,142.3,142.41,37228.0,131.1674,131.3333,131.149,131.2503,37228.0
2022-05-04 10:30:00,142.36,142.46,142.07,142.12,32480.0,131.2043,131.2964,130.937,130.9831,32480.0
2022-05-04 10:35:00,142.13,142.38,142.13,142.37,24188.0,130.9923,131.2227,130.9923,131.2135,24188.0
2022-05-04 10:40:00,142.42,142.48,142.35,142.4,17166.0,131.2596,131.3149,131.1951,131.2411,17166.0
2022-05-04 10:45:00,142.41,142.48,142.38,142.45,13086.0,131.2503,131.3149,131.2227,131.2872,13086.0
2022-05-04 10:50:00,142.46,142.51,142.32,142.45,17626.0,131.2964,131.3425,131.1674,131.2872,17626.0
2022-05-04 10:55:00,142.41,142.57,142.41,142.47,217340.0,131.2503,131.3978,131.2503,131.3056,217340.0
2022-05-04 11:00:00,142.47,142.54,142.38,142.46,18944.0,131.3056,131.3702,131.2227,131.2964,18944.0
2022-05-04 11:05:00,142.49,142.56,142.43,142.54,6458.0,131.3241,131.3886,131.2688,131.3702,6458.0
2022-05-04 11:10:00,142.54,142.57,142.29,142.33,10115.0,131.3702,131.3978,131.1398,131.1766,10115.0
2022-05-04 11:15:00,142.34,142.36,142.23,142.24,9947.0,131.1858,131.2043,131.0845,131.0937,9947.0
2022-05-04 11:20:00,142.27,142.3,142.18,142.3,10478.0,131.1213,131.149,131.0384,131.149,10478.0
2022-05-04 11:25:00,142.28,142.34,142.16,142.24,7918.0,131.1305,131.1858,131.0199,131.0937,7918.0
2022-05-04 11:30:00,142.23,142.26,142.08,142.1,14666.0,131.0845,131.1121,130.9462,130.9646,14666.0
2022-05-04 11:35:00,142.14,142.21,142.03,142.21,12580.0,131.0015,131.066,130.9001,131.066,12580.0
2022-05-04 11:40:00,142.2,142.28,142.17,142.28,21450.0,131.0568,131.1305,131.0292,131.1305,21450.0
2022-05-04 11:45:00,142.3,142.43,142.25,142.43,8759.0,131.149,131.2688,131.1029,131.2688,8759.0
2022-05-04 11:50:00,142.41,142.5,142.38,142.48,11461.0,131.2503,131.3333,131.2227,131.3149,11461.0
2022-05-04 11:55:00,142.5,142.5,142.35,142.37,28027.0,131.3333,131.3333,131.1951,131.2135,28027.0
2022-05-04 12:00:00,142.38,142.38,142.27,142.35,6366.0,131.2227,131.2227,131.1213,131.1951,6366.0
2022-05-04 12:05:00,142.34,142.45,142.32,142.44,10066.0,131.1858,131.2872,131.1674,131.278,10066.0
2022-05-04 12:10:00,142.39,142.43,142.35,142.38,14485.0,131.2319,131.2688,131.1951,131.2227,14485.0
2022-05-04 12:15:00,142.41,142.61,142.38,142.6,15652.0,131.2503,131.4347,131.2227,131.4255,15652.0
2022-05-04 12:20:00,142.6,142.74,142.6,142.66,10238.0,131.4255,131.5545,131.4255,131.4808,10238.0
2022-05-04 12:25:00,142.69,142.7,142.6,142.61,21288.0,131.5084,131.5176,131.4255,131.4347,21288.0
2022-05-04 12:30:00,142.6,142.67,142.55,142.65,17414.0,131.4255,131.49,131.3794,131.4715,17414.0
2022-05-04 12:35:00,142.66,142.8,142.63,142.8,19951.0,131.4808,131.6098,131.4531,131.6098,19951.0
2022-05-04 12:40:00,142.8,142.81,142.71,142.74,11968.0,131.6098,131.619,131.5268,131.5545,11968.0
2022-05-04 12:45:00,142.76,142.77,142.65,142.74,16345.0,131.5729,131.5821,131.4715,131.5545,16345.0
2022-05-04 12:50:00,142.73,142.89,142.69,142.89,21078.0,131.5453,131.6927,131.5084,131.6927,21078.0
2022-05-04 12:55:00,142.91,142.97,142.79,142.91,15811.0,131.7112,131.7665,131.6006,131.7112,15811.0
2022-05-04 13:00:00,142.91,142.97,142.77,142.79,38336.0,131.7112,131.7665,131.5821,131.6006,38336.0
2022-05-04 13:05:00,142.78,142.81,142.63,142.68,21108.0,131.5914,131.619,131.4531,131.4992,21108.0
2022-05-04 13:10:00,142.66,142.66,142.48,142.6,12110.0,131.4808,131.4808,131.3149,131.4255,12110.0
2022-05-04 13:15:00,142.61,142.75,142.61,142.71,21778.0,131.4347,131.5637,131.4347,131.5268,21778.0
2022-05-04 13:20:00,142.72,142.72,142.56,142.61,17030.0,131.5361,131.5361,131.3886,131.4347,17030.0
2022-05-04 13:25:00,142.64,142.64,142.5,142.5,19360.0,131.4623,131.4623,131.3333,131.3333,19360.0
2022-05-04 13:30:00,142.47,142.49,142.4,142.49,33499.0,131.3056,131.3241,131.2411,131.3241,33499.0
2022-05-04 13:35:00,142.54,142.55,142.25,142.43,15416.0,131.3702,131.3794,131.1029,131.2688,15416.0
2022-05-04 13:40:00,142.43,142.59,142.41,142.54,12346.0,131.2688,131.4162,131.2503,131.3702,12346.0
2022-05-04 13:45:00,142.54,142.63,142.52,142.58,11627.0,131.3702,131.4531,131.3517,131.407,11627.0
2022-05-04 13:50:00,142.55,142.55,142.46,142.53,28217.0,131.3794,131.3794,131.2964,131.3609,28217.0
2022-05-04 13:55:00,142.52,142.84,142.47,142.57,38706.0,131.3517,131.6467,131.3056,131.3978,38706.0
2022-05-04 14:00:00,142.63,143.04,142.43,142.93,26141.0,131.4531,131.831,131.2688,131.7296,26141.0
2022-05-04 14:05:00,142.96,143.1,142.5,142.79,20755.0,131.7573,131.8863,131.3333,131.6006,20755.0
2022-05-04 14:10:00,142.71,142.97,142.68,142.8,12338.0,131.5268,131.7665,131.4992,131.6098,12338.0
2022-05-04 14:15:00,142.68,142.8,142.42,142.51,18483.0,131.4992,131.6098,131.2596,131.3425,18483.0
2022-05-04 14:20:00,142.46,142.67,142.25,142.65,39103.0,131.2964,131.49,131.1029,131.4715,39103.0
2022-05-04 14:25:00,142.66,143.27,142.58,143.13,36321.0,131.4808,132.043,131.407,131.9139,36321.0
2022-05-04 14:30:00,143.24,143.28,141.91,142.08,60999.0,132.0153,132.0522,130.7895,130.9462,60999.0
2022-05-04 14:35:00,142.02,142.78,141.9,142.64,32580.0,130.8909,131.5914,130.7803,131.4623,32580.0
2022-05-04 14:40:00,142.59,143.63,142.54,143.44,83406.0,131.4162,132.3747,131.3702,132.1996,83406.0
2022-05-04 14:45:00,143.42,144.14,143.42,143.9,63445.0,132.1812,132.8448,132.1812,132.6236,63445.0
2022-05-04 14:50:00,143.92,144.43,143.8,144.43,29840.0,132.642,133.1121,132.5314,133.1121,29840.0
2022-05-04 14:55:00,144.47,144.58,144.24,144.3,21751.0,133.1489,133.2503,132.9369,132.9922,21751.0
2022-05-04 15:00:00,144.41,144.6,144.25,144.46,37623.0,133.0936,133.2687,132.9462,133.1397,37623.0
2022-05-04 15:05:00,144.49,144.74,144.42,144.68,22583.0,133.1674,133.3978,133.1028,133.3425,22583.0
2022-05-04 15:10:00,144.74,144.95,144.67,144.91,29857.0,133.3978,133.5913,133.3332,133.5544,29857.0
2022-05-04 15:15:00,144.86,145.07,144.67,144.74,54046.0,133.5084,133.7019,133.3332,133.3978,54046.0
2022-05-04 15:20:00,144.74,145.03,144.72,145.03,42004.0,133.3978,133.665,133.3793,133.665,42004.0
2022-05-04 15:25:00,145.04,145.28,145.02,145.27,33239.0,133.6743,133.8954,133.6558,133.8862,33239.0
2022-05-04 15:30:00,145.26,145.7,145.25,145.65,49012.0,133.877,134.2825,133.8678,134.2365,49012.0
2022-05-04 15:35:00,145.68,145.73,145.54,145.64,40234.0,134.2641,134.3102,134.1351,134.2272,40234.0
2022-05-04 15:40:00,145.66,145.76,145.47,145.68,54983.0,134.2457,134.3378,134.0706,134.2641,54983.0
2022-05-04 15:45:00,145.68,145.88,145.52,145.87,29482.0,134.2641,134.4484,134.1166,134.4392,29482.0
2022-05-04 15:50:00,145.91,145.98,145.73,145.76,65658.0,134.4761,134.5406,134.3102,134.3378,65658.0
2022-05-04 15:55:00,145.73,145.81,145.56,145.73,52494.0,134.3102,134.3839,134.1535,134.3102,52494.0
2022-05-05 09:30:00,144.68,144.83,144.45,144.6,125311.0,133.3425,133.4807,133.1305,133.2687,125311.0
2022-05-05 09:35:00,144.55,144.81,144.45,144.7,24402.0,133.2227,133.4623,133.1305,133.3609,24402.0
2022-05-05 09:40:00,144.72,144.93,144.42,144.42,7373.0,133.3793,133.5729,133.1028,133.1028,7373.0
2022-05-05 09:45:00,144.47,144.53,144.3,144.35,9909.0,133.1489,133.2042,132.9922,133.0383,9909.0
2022-05-05 09:50:00,144.3,144.53,144.3,144.5,10777.0,132.9922,133.2042,132.9922,133.1766,10777.0
2022-05-05 09:55:00,144.5,144.59,144.24,144.41,11200.0,133.1766,133.2595,132.9369,133.0936,11200.0
2022-05-05 10:00:00,144.38,144.42,144.16,144.23,33521.0,133.066,133.1028,132.8632,132.9277,33521.0
2022-05-05 10:05:00,144.2,144.21,143.7,143.77,25608.0,132.9001,132.9093,132.4393,132.5038,25608.0
2022-05-05 10:10:00,143.75,144.03,143.48,144.03,42729.0,132.4853,132.7434,132.2365,132.7434,42729.0
2022-05-05 10:15:00,144.02,144.08,143.83,143.99,29257.0,132.7342,132.7895,132.5591,132.7065,29257.0
2022-05-05 10:20:00,144.01,144.03,143.55,143.65,17941.0,132.725,132.7434,132.301,132.3932,17941.0
2022-05-05 10:25:00,143.73,143.92,143.69,143.75,25070.0,132.4669,132.642,132.43,132.4853,25070.0
2022-05-05 10:30:00,143.73,143.85,143.6,143.85,12909.0,132.4669,132.5775,132.3471,132.5775,12909.0
2022-05-05 10:35:00,143.87,144.04,143.73,143.74,20855.0,132.5959,132.7526,132.4669,132.4761,20855.0
2022-05-05 10:40:00,143.7,143.74,143.34,143.53,23892.0,132.4393,132.4761,132.1075,132.2826,23892.0
2022-05-05 10:45:00,143.55,143.62,142.93,142.94,92349.0,132.301,132.3655,131.7296,131.7388,92349.0
2022-05-05 10:50:00,142.87,143.09,142.73,142.91,42614.0,131.6743,131.8771,131.5453,131.7112,42614.0
2022-05-05 10:55:00,142.99,143.25,142.92,143.21,14382.0,131.7849,132.0245,131.7204,131.9877,14382.0
2022-05-05 11:00:00,143.22,143.43,142.87,142.9,19104.0,131.9969,132.1904,131.6743,131.702,19104.0
2022-05-05 11:05:00,142.88,143.02,142.43,142.56,18247.0,131.6835,131.8125,131.2688,131.3886,18247.0
2022-05-05 11:10:00,142.57,142.62,142.31,142.56,42099.0,131.3978,131.4439,131.1582,131.3886,42099.0
2022-05-05 11:15:00,142.46,142.72,142.26,142.6,25782.0,131.2964,131.5361,131.1121,131.4255,25782.0
2022-05-05 11:20:00,142.48,142.53,142.27,142.28,17157.0,131.3149,131.3609,131.1213,131.1305,17157.0
2022-05-05 11:25:00,142.3,142.5,142.25,142.44,10379.0,131.149,131.3333,131.1029,131.278,10379.0
2022-05-05 11:30:00,142.5,142.78,142.4,142.59,17662.0,131.3333,131.5914,131.2411,131.4162,17662.0
2022-05-05 11:35:00,142.58,142.98,142.57,142.92,11960.0,131.407,131.7757,131.3978,131.7204,11960.0
2022-05-05 11:40:00,142.98,143.0,142.74,142.79,12838.0,131.7757,131.7941,131.5545,131.6006,12838.0
2022-05-05 11:45:00,142.75,142.75,142.33,142.41,22805.0,131.5637,131.5637,131.1766,131.2503,22805.0
2022-05-05 11:50:00,142.38,142.38,141.71,141.74,21443.0,131.2227,131.2227,130.6052,130.6329,21443.0
2022-05-05 11:55:00,141.78,141.92,141.7,141.8,19861.0,130.6697,130.7987,130.596,130.6882,19861.0
2022-05-05 12:00:00,141.75,141.75,141.29,141.65,30013.0,130.6421,130.6421,130.2181,130.5499,30013.0
2022-05-05 12:05:00,141.71,142.16,141.71,142.15,28018.0,130.6052,131.0199,130.6052,131.0107,28018.0
2022-05-05 12:10:00,142.14,142.3,141.97,142.18,9340.0,131.0015,131.149,130.8448,131.0384,9340.0
2022-05-05 12:15:00,142.13,142.33,142.01,142.31,22541.0,130.9923,131.1766,130.8817,131.1582,22541.0
2022-05-05 12:20:00,142.29,142.36,142.0,142.03,25325.0,131.1398,131.2043,130.8725,130.9001,25325.0
2022-05-05 12:25:00,142.16,142.58,142.11,142.31,12121.0,131.0199,131.407,130.9739,131.1582,12121.0
2022-05-05 12:30:00,142.38,142.51,142.34,142.35,12019.0,131.2227,131.3425,131.1858,131.1951,12019.0
2022-05-05 12:35:00,142.33,142.33,141.99,142.17,27290.0,131.1766,131.1766,130.8633,131.0292,27290.0
2022-05-05 12:40:00,142.15,142.17,141.92,142.0,29754.0,131.0107,131.0292,130.7987,130.8725,29754.0
2022-05-05 12:45:00,142.0,142.05,141.85,142.04,18501.0,130.8725,130.9186,130.7342,130.9093,18501.0
2022-05-05 12:50:00,142.01,142.45,141.98,142.43,8489.0,130.8817,131.2872,130.854,131.2688,8489.0
2022-05-05 12:55:00,142.49,142.64,142.43,142.63,10499.0,131.3241,131.4623,131.2688,131.4531,10499.0
2022-05-05 13:00:00,142.68,143.09,142.67,142.96,26690.0,131.4992,131.8771,131.49,131.7573,26690.0
2022-05-05 13:05:00,142.95,143.22,142.93,143.11,21003.0,131.748,131.9969,131.7296,131.8955,21003.0
2022-05-05 13:10:00,143.11,143.11,142.71,142.72,42362.0,131.8955,131.8955,131.5268,131.5361,42362.0
2022-05-05 13:15:00,142.82,142.87,142.52,142.77,53257.0,131.6282,131.6743,131.3517,131.5821,53257.0
2022-05-05 13:20:00,142.71,142.89,142.67,142.82,9051.0,131.5268,131.6927,131.49,131.6282,9051.0
2022-05-05 13:25:00,142.84,142.89,142.63,142.86,8000.0,131.6467,131.6927,131.4531,131.6651,8000.0
2022-05-05 13:30:00,142.71,142.78,142.5,142.64,11563.0,131.5268,131.5914,131.3333,131.4623,11563.0
2022-05-05 13:35:00,142.69,143.17,142.68,142.88,15088.0,131.5084,131.9508,131.4992,131.6835,15088.0
2022-05-05 13:40:00,142.9,143.17,142.81,142.96,18755.0,131.702,131.9508,131.619,131.7573,18755.0
2022-05-05 13:45:00,142.93,143.03,142.65,142.68,16833.0,131.7296,131.8218,131.4715,131.4992,16833.0
2022-05-05 13:50:00,142.66,142.68,142.39,142.49,36338.0,131.4808,131.4992,131.2319,131.3241,36338.0
2022-05-05 13:55:00,142.54,142.58,142.34,142.53,25695.0,131.3702,131.407,131.1858,131.3609,25695.0
2022-05-05 14:00:00,142.55,142.56,142.29,142.43,13852.0,131.3794,131.3886,131.1398,131.2688,13852.0
2022-05-05 14:05:00,142.45,142.66,142.39,142.54,14853.0,131.2872,131.4808,131.2319,131.3702,14853.0
2022-05-05 14:10:00,142.62,142.64,142.39,142.52,16547.0,131.4439,131.4623,131.2319,131.3517,16547.0
2022-05-05 14:15:00,142.5,143.01,142.49,143.0,15402.0,131.3333,131.8033,131.3241,131.7941,15402.0
2022-05-05 14:20:00,143.04,143.08,142.43,142.5,40577.0,131.831,131.8678,131.2688,131.3333,40577.0
2022-05-05 14:25:00,142.46,142.48,142.09,142.09,11442.0,131.2964,131.3149,130.9554,130.9554,11442.0
2022-05-05 14:30:00,142.09,142.22,141.96,142.02,16966.0,130.9554,131.0752,130.8356,130.8909,16966.0
2022-05-05 14:35:00,141.96,142.08,141.88,142.05,19507.0,130.8356,130.9462,130.7619,130.9186,19507.0
2022-05-05 14:40:00,142.07,142.16,141.96,142.02,60095.0,130.937,131.0199,130.8356,130.8909,60095.0
2022-05-05 14:45:00,142.09,142.33,142.06,142.26,15731.0,130.9554,131.1766,130.9278,131.1121,15731.0
2022-05-05 14:50:00,142.27,142.64,142.24,142.27,36446.0,131.1213,131.4623,131.0937,131.1213,36446.0
2022-05-05 14:55:00,142.28,142.34,142.14,142.34,22059.0,131.1305,131.1858,131.0015,131.1858,22059.0
2022-05-05 15:00:00,142.33,142.36,141.97,142.01,22975.0,131.1766,131.2043,130.8448,130.8817,22975.0
2022-05-05 15:05:00,142.05,142.08,141.76,141.95,39867.0,130.9186,130.9462,130.6513,130.8264,39867.0
2022-05-05 15:10:00,141.96,142.04,141.58,141.59,26676.0,130.8356,130.9093,130.4854,130.4946,26676.0
2022-05-05 15:15:00,141.61,141.77,141.55,141.7,58056.0,130.513,130.6605,130.4577,130.596,58056.0
2022-05-05 15:20:00,141.67,141.69,141.48,141.58,47638.0,130.5683,130.5868,130.3932,130.4854,47638.0
2022-05-05 15:25:00,141.57,141.84,141.37,141.47,36878.0,130.4762,130.725,130.2918,130.384,36878.0
2022-05-05 15:30:00,141.47,141.75,141.27,141.67,57377.0,130.384,130.6421,130.1997,130.5683,57377.0
2022-05-05 15:35:00,141.67,142.03,141.6,141.85,37715.0,130.5683,130.9001,130.5038,130.7342,37715.0
2022-05-05 15:40:00,141.88,142.09,141.81,141.91,50463.0,130.7619,130.9554,130.6974,130.7895,50463.0
2022-05-05 15:45:00,141.91,142.09,141.4,141.49,108823.0,130.7895,130.9554,130.3195,130.4024,108823.0
2022-05-05 15:50:00,141.51,142.68,141.51,142.16,77547.0,130.4209,131.4992,130.4209,131.0199,77547.0
2022-05-05 15:55:00,142.25,142.67,142.2,142.65,88771.0,131.1029,131.49,131.0568,131.4715,88771.0
2022-05-06 09:30:00,141.89,142.09,141.75,141.96,149725.0,130.7711,130.9554,130.6421,130.8356,149725.0
2022-05-06 09:35:00,141.93,141.99,141.43,141.46,36712.0,130.808,130.8633,130.3471,130.3748,36712.0
2022-05-06 09:40:00,141.45,141.69,141.12,141.17,24794.0,130.3656,130.5868,130.0614,130.1075,24794.0
2022-05-06 09:45:00,141.22,141.24,140.7,141.06,30206.0,130.1536,130.172,129.6744,130.0061,30206.0
2022-05-06 09:50:00,141.04,141.32,140.93,141.04,39962.0,129.9877,130.2458,129.8863,129.9877,39962.0
2022-05-06 09:55:00,141.0,141.08,140.68,140.92,32887.0,129.9508,130.0246,129.6559,129.8771,32887.0
2022-05-06 10:00:00,140.84,141.02,140.5,140.8,85030.0,129.8034,129.9693,129.49,129.7665,85030.0
2022-05-06 10:05:00,140.83,141.12,140.81,140.9,28630.0,129.7942,130.0614,129.7757,129.8587,28630.0
2022-05-06 10:10:00,140.91,141.14,140.76,140.94,21579.0,129.8679,130.0799,129.7296,129.8955,21579.0
2022-05-06 10:15:00,140.98,141.65,140.94,141.38,25056.0,129.9324,130.5499,129.8955,130.3011,25056.0
2022-05-06 10:20:00,141.37,141.74,141.29,141.69,38432.0,130.2918,130.6329,130.2181,130.5868,38432.0
2022-05-06 10:25:00,141.7,141.86,141.44,141.44,22939.0,130.596,130.7434,130.3564,130.3564,22939.0
2022-05-06 10:30:00,141.47,141.75,141.31,141.34,19845.0,130.384,130.6421,130.2365,130.2642,19845.0
2022-05-06 10:35:00,141.34,141.36,140.96,141.14,84202.0,130.2642,130.2826,129.914,130.0799,84202.0
2022-05-06 10:40:00,141.2,141.48,141.1,141.38,44618.0,130.1352,130.3932,130.043,130.3011,44618.0
2022-05-06 10:45:00,141.31,142.11,141.29,141.96,52861.0,130.2365,130.9739,130.2181,130.8356,52861.0
2022-05-06 10:50:00,142.05,142.1,141.72,142.1,15927.0,130.9186,130.9646,130.6144,130.9646,15927.0
2022-05-06 10:55:00,142.1,142.39,142.04,142.18,28665.0,130.9646,131.2319,130.9093,131.0384,28665.0
2022-05-06 11:00:00,142.19,142.29,142.03,142.11,13494.0,131.0476,131.1398,130.9001,130.9739,13494.0
2022-05-06 11:05:00,142.12,142.26,142.0,142.19,17171.0,130.9831,131.1121,130.8725,131.0476,17171.0
2022-05-06 11:10:00,142.18,142.33,141.96,142.33,12822.0,131.0384,131.1766,130.8356,131.1766,12822.0
2022-05-06 11:15:00,142.34,142.62,142.29,142.35,45271.0,131.1858,131.4439,131.1398,131.1951,45271.0
2022-05-06 11:20:00,142.37,142.77,142.29,142.6,29467.0,131.2135,131.5821,131.1398,131.4255,29467.0
2022-05-06 11:25:00,142.6,142.64,142.37,142.43,20155.0,131.4255,131.4623,131.2135,131.2688,20155.0
2022-05-06 11:30:00,142.44,142.45,141.95,141.99,32453.0,131.278,131.2872,130.8264,130.8633,32453.0
2022-05-06 11:35:00,141.92,141.94,141.56,141.56,18493.0,130.7987,130.8172,130.467,130.467,18493.0
2022-05-06 11:40:00,141.58,141.75,141.57,141.66,11788.0,130.4854,130.6421,130.4762,130.5591,11788.0
2022-05-06 11:45:00,141.6,141.7,141.51,141.67,12546.0,130.5038,130.596,130.4209,130.5683,12546.0
2022-05-06 11:50:00,141.64,141.84,141.43,141.44,17593.0,130.5407,130.725,130.3471,130.3564,17593.0
2022-05-06 11:55:00,141.42,141.55,141.3,141.39,7684.0,130.3379,130.4577,130.2273,130.3103,7684.0
2022-05-06 12:00:00,141.4,141.78,141.28,141.77,12395.0,130.3195,130.6697,130.2089,130.6605,12395.0
2022-05-06 12:05:00,141.78,142.2,141.77,141.97,13781.0,130.6697,131.0568,130.6605,130.8448,13781.0
2022-05-06 12:10:00,141.96,142.01,141.44,141.52,13706.0,130.8356,130.8817,130.3564,130.4301,13706.0
2022-05-06 12:15:00,141.52,141.7,141.4,141.41,27596.0,130.4301,130.596,130.3195,130.3287,27596.0
2022-05-06 12:20:00,141.39,142.02,141.39,141.92,29815.0,130.3103,130.8909,130.3103,130.7987,29815.0
2022-05-06 12:25:00,141.98,142.04,141.78,142.04,19027.0,130.854,130.9093,130.6697,130.9093,19027.0
2022-05-06 12:30:00,141.98,142.15,141.78,142.14,14790.0,130.854,131.0107,130.6697,131.0015,14790.0
2022-05-06 12:35:00,142.16,142.25,141.76,142.04,15394.0,131.0199,131.1029,130.6513,130.9093,15394.0
2022-05-06 12:40:00,142.04,142.16,141.89,142.13,11604.0,130.9093,131.0199,130.7711,130.9923,11604.0
2022-05-06 12:45:00,142.14,142.24,142.07,142.17,15656.0,131.0015,131.0937,130.937,131.0292,15656.0
2022-05-06 12:50:00,142.12,142.4,141.9,142.28,13786.0,130.9831,131.2411,130.7803,131.1305,13786.0
2022-05-06 12:55:00,142.27,142.67,142.26,142.59,58476.0,131.1213,131.49,131.1121,131.4162,58476.0
2022-05-06 13:00:00,142.57,142.79,142.48,142.74,26395.0,131.3978,131.6006,131.3149,131.5545,26395.0
2022-05-06 13:05:00,142.75,142.75,142.39,142.52,19817.0,131.5637,131.5637,131.2319,131.3517,19817.0
2022-05-06 13:10:00,142.49,142.55,142.33,142.35,20314.0,131.3241,131.3794,131.1766,131.1951,20314.0
2022-05-06 13:15:00,142.36,142.45,141.96,141.98,18519.0,131.2043,131.2872,130.8356,130.854,18519.0
2022-05-06 13:20:00,141.96,142.28,141.9,142.15,14560.0,130.8356,131.1305,130.7803,131.0107,14560.0
2022-05-06 13:25:00,142.15,142.32,141.97,142.18,7668.0,131.0107,131.1674,130.8448,131.0384,7668.0
2022-05-06 13:30:00,142.19,142.42,142.18,142.26,38688.0,131.0476,131.2596,131.0384,131.1121,38688.0
2022-05-06 13:35:00,142.4,142.47,141.87,142.0,12327.0,131.2411,131.3056,130.7527,130.8725,12327.0
2022-05-06 13:40:00,142.15,142.22,141.87,142.18,75063.0,131.0107,131.0752,130.7527,131.0384,75063.0
2022-05-06 13:45:00,142.18,142.23,141.94,142.06,12856.0,131.0384,131.0845,130.8172,130.9278,12856.0
2022-05-06 13:50:00,142.06,142.1,141.72,141.77,21956.0,130.9278,130.9646,130.6144,130.6605,21956.0
2022-05-06 13:55:00,141.73,141.83,141.71,141.78,15201.0,130.6236,130.7158,130.6052,130.6697,15201.0
2022-05-06 14:00:00,141.75,141.97,141.7,141.7,13931.0,130.6421,130.8448,130.596,130.596,13931.0
2022-05-06 14:05:00,141.66,141.66,141.34,141.34,21142.0,130.5591,130.5591,130.2642,130.2642,21142.0
2022-05-06 14:10:00,141.36,141.66,141.35,141.56,119393.0,130.2826,130.5591,130.2734,130.467,119393.0
2022-05-06 14:15:00,141.64,141.81,141.53,141.56,9398.0,130.5407,130.6974,130.4393,130.467,9398.0
2022-05-06 14:20:00,141.5,141.55,141.38,141.44,12634.0,130.4117,130.4577,130.3011,130.3564,12634.0
2022-05-06 14:25:00,141.42,141.44,141.19,141.26,14861.0,130.3379,130.3564,130.126,130.1905,14861.0
2022-05-06 14:30:00,141.28,141.39,141.08,141.18,158913.0,130.2089,130.3103,130.0246,130.1167,158913.0
2022-05-06 14:35:00,141.22,141.32,141.12,141.22,19248.0,130.1536,130.2458,130.0614,130.1536,19248.0
2022-05-06 14:40:00,141.22,141.39,141.15,141.15,17376.0,130.1536,130.3103,130.0891,130.0891,17376.0
2022-05-06 14:45:00,141.13,141.57,141.09,141.53,35239.0,130.0707,130.4762,130.0338,130.4393,35239.0
2022-05-06 14:50:00,141.49,141.85,141.49,141.85,368925.0,130.4024,130.7342,130.4024,130.7342,368925.0
2022-05-06 14:55:00,141.84,141.92,141.59,141.59,240150.0,130.725,130.7987,130.4946,130.4946,240150.0
2022-05-06 15:00:00,141.56,141.68,141.34,141.66,65804.0,130.467,130.5776,130.2642,130.5591,65804.0
2022-05-06 15:05:00,141.65,141.72,141.22,141.33,76534.0,130.5499,130.6144,130.1536,130.255,76534.0
2022-05-06 15:10:00,141.32,141.53,141.31,141.32,33890.0,130.2458,130.4393,130.2365,130.2458,33890.0
2022-05-06 15:15:00,141.31,141.49,141.24,141.45,39017.0,130.2365,130.4024,130.172,130.3656,39017.0
2022-05-06 15:20:00,141.5,141.5,141.16,141.22,31854.0,130.4117,130.4117,130.0983,130.1536,31854.0
2022-05-06 15:25:00,141.3,141.57,141.15,141.51,51587.0,130.2273,130.4762,130.0891,130.4209,51587.0
2022-05-06 15:30:00,141.52,141.91,141.52,141.9,56806.0,130.4301,130.7895,130.4301,130.7803,56806.0
2022-05-06 15:35:00,141.96,142.64,141.89,142.61,79414.0,130.8356,131.4623,130.7711,131.4347,79414.0
2022-05-06 15:40:00,142.61,142.69,142.36,142.39,77010.0,131.4347,131.5084,131.2043,131.2319,77010.0
2022-05-06 15:45:00,142.39,142.84,142.29,142.67,75617.0,131.2319,131.6467,131.1398,131.49,75617.0
2022-05-06 15:50:00,142.65,142.92,142.49,142.49,80069.0,131.4715,131.7204,131.3241,131.3241,80069.0
2022-05-06 15:55:00,142.49,142.57,142.35,142.52,92289.0,131.3241,131.3978,131.1951,131.3517,92289.0
2022-05-09 09:30:00,140.93,141.02,140.32,140.44,132449.0,129.8863,129.9693,129.3241,129.4347,132449.0
2022-05-09 09:35:00,140.74,140.9,140.31,140.7,67540.0,129.7112,129.8587,129.3149,129.6744,67540.0
2022-05-09 09:40:00,140.71,140.75,140.3,140.49,30272.0,129.6836,129.7204,129.3057,129.4808,30272.0
2022-05-09 09:45:00,140.45,140.45,139.98,140.17,33406.0,129.4439,129.4439,129.0108,129.1859,33406.0
2022-05-09 09:50:00,140.16,140.93,140.03,140.8,25577.0,129.1767,129.8863,129.0569,129.7665,25577.0
2022-05-09 09:55:00,140.89,141.02,140.71,140.97,17070.0,129.8495,129.9693,129.6836,129.9232,17070.0
2022-05-09 10:00:00,140.99,141.14,140.62,140.8,47419.0,129.9416,130.0799,129.6006,129.7665,47419.0
2022-05-09 10:05:00,140.89,140.89,140.35,140.4,12946.0,129.8495,129.8495,129.3518,129.3979,12946.0
2022-05-09 10:10:00,140.41,140.99,140.41,140.78,21925.0,129.4071,129.9416,129.4071,129.7481,21925.0
2022-05-09 10:15:00,140.76,140.95,140.5,140.56,29808.0,129.7296,129.9048,129.49,129.5453,29808.0
2022-05-09 10:20:00,140.5,140.57,140.24,140.25,22718.0,129.49,129.5545,129.2504,129.2596,22718.0
2022-05-09 10:25:00,140.21,140.45,140.18,140.28,24353.0,129.2227,129.4439,129.1951,129.2873,24353.0
2022-05-09 10:30:00,140.26,140.6,140.22,140.6,27240.0,129.2688,129.5822,129.232,129.5822,27240.0
2022-05-09 10:35:00,140.49,140.54,140.05,140.09,96398.0,129.4808,129.5269,129.0753,129.1122,96398.0
2022-05-09 10:40:00,140.08,140.42,140.07,140.37,31565.0,129.1029,129.4163,129.0937,129.3702,31565.0
2022-05-09 10:45:00,140.38,140.55,140.32,140.43,35270.0,129.3794,129.5361,129.3241,129.4255,35270.0
2022-05-09 10:50:00,140.44,140.52,140.06,140.06,22120.0,129.4347,129.5085,129.0845,129.0845,22120.0
2022-05-09 10:55:00,140.02,140.18,139.89,139.89,43842.0,129.0476,129.1951,128.9278,128.9278,43842.0
2022-05-09 11:00:00,139.89,140.14,139.84,140.09,50725.0,128.9278,129.1582,128.8817,129.1122,50725.0
2022-05-09 11:05:00,139.99,140.09,139.86,140.05,26592.0,129.02,129.1122,128.9002,129.0753,26592.0
2022-05-09 11:10:00,140.07,140.15,139.86,139.98,20483.0,129.0937,129.1674,128.9002,129.0108,20483.0
2022-05-09 11:15:00,139.95,140.25,139.93,139.96,18065.0,128.9831,129.2596,128.9647,128.9923,18065.0
2022-05-09 11:20:00,139.93,139.93,139.74,139.82,18815.0,128.9647,128.9647,128.7896,128.8633,18815.0
2022-05-09 11:25:00,139.77,139.77,139.55,139.6,27185.0,128.8172,128.8172,128.6145,128.6605,27185.0
2022-05-09 11:30:00,139.56,139.63,139.4,139.63,19273.0,128.6237,128.6882,128.4762,128.6882,19273.0
2022-05-09 11:35:00,139.62,139.93,139.57,139.9,31550.0,128.679,128.9647,128.6329,128.937,31550.0
2022-05-09 11:40:00,139.93,140.1,139.76,139.98,12392.0,128.9647,129.1214,128.808,129.0108,12392.0
2022-05-09 11:45:00,139.98,140.12,139.91,139.98,11274.0,129.0108,129.1398,128.9463,129.0108,11274.0
2022-05-09 11:50:00,140.06,140.24,140.05,140.22,12631.0,129.0845,129.2504,129.0753,129.232,12631.0
2022-05-09 11:55:00,140.19,140.29,140.08,140.18,14475.0,129.2043,129.2965,129.1029,129.1951,14475.0
2022-05-09 12:00:00,140.15,140.16,139.85,139.91,26716.0,129.1674,129.1767,128.891,128.9463,26716.0
2022-05-09 12:05:00,139.89,140.47,139.86,140.27,43045.0,128.9278,129.4624,128.9002,129.278,43045.0
2022-05-09 12:10:00,140.27,140.54,140.27,140.53,41995.0,129.278,129.5269,129.278,129.5177,41995.0
2022-05-09 12:15:00,140.53,140.7,140.53,140.6,15498.0,129.5177,129.6744,129.5177,129.5822,15498.0
2022-05-09 12:20:00,140.53,140.68,140.37,140.55,16108.0,129.5177,129.6559,129.3702,129.5361,16108.0
2022-05-09 12:25:00,140.62,140.63,140.28,140.46,18249.0,129.6006,129.6098,129.2873,129.4532,18249.0
2022-05-09 12:30:00,140.45,140.64,140.33,140.62,23964.0,129.4439,129.6191,129.3333,129.6006,23964.0
2022-05-09 12:35:00,140.52,140.52,140.09,140.11,22424.0,129.5085,129.5085,129.1122,129.1306,22424.0
2022-05-09 12:40:00,140.1,140.18,140.01,140.01,18415.0,129.1214,129.1951,129.0384,129.0384,18415.0
2022-05-09 12:45:00,140.0,140.04,139.87,139.92,20402.0,129.0292,129.0661,128.9094,128.9555,20402.0
2022-05-09 12:50:00,139.9,139.9,139.73,139.8,15914.0,128.937,128.937,128.7804,128.8449,15914.0
2022-05-09 12:55:00,139.78,139.88,139.72,139.77,61756.0,128.8264,128.9186,128.7711,128.8172,61756.0
2022-05-09 13:00:00,139.75,139.8,139.65,139.7,17032.0,128.7988,128.8449,128.7066,128.7527,17032.0
2022-05-09 13:05:00,139.65,139.75,139.6,139.71,14302.0,128.7066,128.7988,128.6605,128.7619,14302.0
2022-05-09 13:10:00,139.7,139.7,139.56,139.58,41301.0,128.7527,128.7527,128.6237,128.6421,41301.0
2022-05-09 13:15:00,139.56,139.86,139.56,139.81,16884.0,128.6237,128.9002,128.6237,128.8541,16884.0
2022-05-09 13:20:00,139.72,139.78,139.62,139.69,23725.0,128.7711,128.8264,128.679,128.7435,23725.0
2022-05-09 13:25:00,139.7,140.07,139.7,140.01,24731.0,128.7527,129.0937,128.7527,129.0384,24731.0
2022-05-09 13:30:00,140.03,140.13,139.68,139.7,40601.0,129.0569,129.149,128.7343,128.7527,40601.0
2022-05-09 13:35:00,139.7,139.7,139.53,139.63,24968.0,128.7527,128.7527,128.596,128.6882,24968.0
2022-05-09 13:40:00,139.64,140.19,139.64,140.1,13799.0,128.6974,129.2043,128.6974,129.1214,13799.0
2022-05-09 13:45:00,140.14,140.25,139.96,140.02,45214.0,129.1582,129.2596,128.9923,129.0476,45214.0
2022-05-09 13:50:00,140.02,140.07,139.54,139.65,58694.0,129.0476,129.0937,128.6053,128.7066,58694.0
2022-05-09 13:55:00,139.64,140.03,139.59,139.96,17529.0,128.6974,129.0569,128.6513,128.9923,17529.0
2022-05-09 14:00:00,139.96,140.25,139.96,140.1,22788.0,128.9923,129.2596,128.9923,129.1214,22788.0
2022-05-09 14:05:00,140.13,140.21,139.84,139.97,16514.0,129.149,129.2227,128.8817,129.0016,16514.0
2022-05-09 14:10:00,139.89,140.21,139.85,139.97,25878.0,128.9278,129.2227,128.891,129.0016,25878.0
2022-05-09 14:15:00,139.99,140.24,139.98,140.18,20563.0,129.02,129.2504,129.0108,129.1951,20563.0
2022-05-09 14:20:00,140.12,140.14,139.78,139.83,52759.0,129.1398,129.1582,128.8264,128.8725,52759.0
2022-05-09 14:25:00,139.79,139.86,139.67,139.84,31625.0,128.8357,128.9002,128.7251,128.8817,31625.0
2022-05-09 14:30:00,139.8,139.86,139.51,139.81,33994.0,128.8449,128.9002,128.5776,128.8541,33994.0
2022-05-09 14:35:00,139.77,139.99,139.73,139.82,44130.0,128.8172,129.02,128.7804,128.8633,44130.0
2022-05-09 14:40:00,139.78,139.93,139.72,139.86,27822.0,128.8264,128.9647,128.7711,128.9002,27822.0
2022-05-09 14:45:00,139.82,140.07,139.75,139.78,19866.0,128.8633,129.0937,128.7988,128.8264,19866.0
2022-05-09 14:50:00,139.73,140.0,139.58,139.94,79369.0,128.7804,129.0292,128.6421,128.9739,79369.0
2022-05-09 14:55:00,139.96,140.25,139.96,140.14,104077.0,128.9923,129.2596,128.9923,129.1582,104077.0
2022-05-09 15:00:00,140.19,140.43,140.0,140.09,65981.0,129.2043,129.4255,129.0292,129.1122,65981.0
2022-05-09 15:05:00,140.04,140.47,140.04,140.14,45159.0,129.0661,129.4624,129.0661,129.1582,45159.0
2022-05-09 15:10:00,140.15,140.58,140.15,140.54,43290.0,129.1674,129.5638,129.1674,129.5269,43290.0
2022-05-09 15:15:00,140.54,140.6,140.16,140.26,35611.0,129.5269,129.5822,129.1767,129.2688,35611.0
2022-05-09 15:20:00,140.22,140.22,139.79,139.82,56689.0,129.232,129.232,128.8357,128.8633,56689.0
2022-05-09 15:25:00,139.8,139.82,139.55,139.71,44508.0,128.8449,128.8633,128.6145,128.7619,44508.0
2022-05-09 15:30:00,139.66,139.67,139.36,139.49,181821.0,128.7158,128.7251,128.4394,128.5592,181821.0
2022-05-09 15:35:00,139.55,139.6,139.39,139.56,48284.0,128.6145,128.6605,128.467,128.6237,48284.0
2022-05-09 15:40:00,139.5,139.54,139.26,139.34,62558.0,128.5684,128.6053,128.3472,128.4209,62558.0
2022-05-09 15:45:00,139.34,139.4,138.98,139.09,68770.0,128.4209,128.4762,128.0891,128.1905,68770.0
2022-05-09 15:50:00,139.06,139.14,138.68,138.92,126603.0,128.1629,128.2366,127.8126,128.0338,126603.0
2022-05-09 15:55:00,138.93,139.4,138.93,139.26,259667.0,128.0431,128.4762,128.0431,128.3472,259667.0
2022-05-10 09:30:00,140.42,141.0,140.42,140.81,108179.0,129.4163,129.9508,129.4163,129.7757,108179.0
2022-05-10 09:35:00,140.74,140.89,140.53,140.84,91908.0,129.7112,129.8495,129.5177,129.8034,91908.0
2022-05-10 09:40:00,140.86,140.91,140.72,140.86,18879.0,129.8218,129.8679,129.6928,129.8218,18879.0
2022-05-10 09:45:00,140.84,140.85,140.38,140.54,43603.0,129.8034,129.8126,129.3794,129.5269,43603.0
2022-05-10 09:50:00,140.51,140.72,140.37,140.54,35522.0,129.4992,129.6928,129.3702,129.5269,35522.0
2022-05-10 09:55:00,140.51,140.72,140.45,140.72,23477.0,129.4992,129.6928,129.4439,129.6928,23477.0
2022-05-10 10:00:00,140.72,140.82,140.36,140.51,30143.0,129.6928,129.7849,129.361,129.4992,30143.0
2022-05-10 10:05:00,140.54,140.69,140.4,140.46,19581.0,129.5269,129.6651,129.3979,129.4532,19581.0
2022-05-10 10:10:00,140.5,140.64,140.24,140.26,28744.0,129.49,129.6191,129.2504,129.2688,28744.0
2022-05-10 10:15:00,140.36,140.53,140.1,140.2,29171.0,129.361,129.5177,129.1214,129.2135,29171.0
2022-05-10 10:20:00,140.17,140.3,139.98,140.16,26278.0,129.1859,129.3057,129.0108,129.1767,26278.0
2022-05-10 10:25:00,140.04,140.12,139.88,140.07,32722.0,129.0661,129.1398,128.9186,129.0937,32722.0
2022-05-10 10:30:00,140.04,140.12,139.69,139.81,25727.0,129.0661,129.1398,128.7435,128.8541,25727.0
2022-05-10 10:35:00,139.83,139.86,139.53,139.55,24564.0,128.8725,128.9002,128.596,128.6145,24564.0
2022-05-10 10:40:00,139.53,139.62,139.3,139.62,33388.0,128.596,128.679,128.3841,128.679,33388.0
2022-05-10 10:45:00,139.61,139.61,139.13,139.24,19535.0,128.6698,128.6698,128.2274,128.3288,19535.0
2022-05-10 10:50:00,139.23,139.5,138.98,139.45,54276.0,128.3195,128.5684,128.0891,128.5223,54276.0
2022-05-10 10:55:00,139.41,139.48,139.26,139.31,41681.0,128.4854,128.55,128.3472,128.3933,41681.0
2022-05-10 11:00:00,139.3,139.52,139.05,139.19,42028.0,128.3841,128.5868,128.1536,128.2827,42028.0
2022-05-10 11:05:00,139.2,139.22,138.81,138.84,30185.0,128.2919,128.3103,127.9325,127.9601,30185.0
2022-05-10 11:10:00,138.84,139.0,138.57,138.57,94693.0,127.9601,128.1076,127.7113,127.7113,94693.0
2022-05-10 11:15:00,138.56,138.94,138.44,138.94,45763.0,127.702,128.0523,127.5915,128.0523,45763.0
2022-05-10 11:20:00,138.94,138.95,138.59,138.62,42945.0,128.0523,128.0615,127.7297,127.7573,42945.0
2022-05-10 11:25:00,138.62,138.74,138.3,138.65,60729.0,127.7573,127.8679,127.4624,127.785,60729.0
2022-05-10 11:30:00,138.67,138.7,138.16,138.42,25234.0,127.8034,127.8311,127.3334,127.573,25234.0
2022-05-10 11:35:00,138.42,138.85,138.39,138.81,25765.0,127.573,127.9693,127.5454,127.9325,25765.0
2022-05-10 11:40:00,138.79,138.92,138.5,138.62,28137.0,127.914,128.0338,127.6467,127.7573,28137.0
2022-05-10 11:45:00,138.61,138.62,138.23,138.3,67835.0,127.7481,127.7573,127.3979,127.4624,67835.0
2022-05-10 11:50:00,138.27,138.29,138.06,138.24,23588.0,127.4348,127.4532,127.2412,127.4071,23588.0
2022-05-10 11:55:00,138.22,138.47,137.92,138.32,25886.0,127.3887,127.6191,127.1122,127.4809,25886.0
2022-05-10 12:00:00,138.35,138.58,138.23,138.55,23573.0,127.5085,127.7205,127.3979,127.6928,23573.0
2022-05-10 12:05:00,138.59,138.59,138.0,138.01,34536.0,127.7297,127.7297,127.1859,127.1951,34536.0
2022-05-10 12:10:00,138.02,138.32,137.88,138.12,27168.0,127.2044,127.4809,127.0753,127.2965,27168.0
2022-05-10 12:15:00,138.1,138.4,137.95,137.95,35253.0,127.2781,127.5546,127.1398,127.1398,35253.0
2022-05-10 12:20:00,137.92,138.03,137.83,137.87,24427.0,127.1122,127.2136,127.0293,127.0661,24427.0
2022-05-10 12:25:00,137.88,137.99,137.8,137.92,26748.0,127.0753,127.1767,127.0016,127.1122,26748.0
2022-05-10 12:30:00,138.03,138.03,137.44,137.51,26501.0,127.2136,127.2136,126.6698,126.7343,26501.0
2022-05-10 12:35:00,137.48,137.71,137.48,137.61,25876.0,126.7067,126.9187,126.7067,126.8265,25876.0
2022-05-10 12:40:00,137.58,137.83,137.55,137.79,23755.0,126.7988,127.0293,126.7712,126.9924,23755.0
2022-05-10 12:45:00,137.82,138.11,137.73,137.96,25490.0,127.02,127.2873,126.9371,127.1491,25490.0
2022-05-10 12:50:00,137.95,137.96,137.53,137.59,36572.0,127.1398,127.1491,126.7528,126.8081,36572.0
2022-05-10 12:55:00,137.58,137.84,137.57,137.71,13163.0,126.7988,127.0385,126.7896,126.9187,13163.0
2022-05-10 13:00:00,137.7,138.2,137.65,138.12,37620.0,126.9094,127.3703,126.8634,127.2965,37620.0
2022-05-10 13:05:00,138.13,138.31,138.09,138.2,21407.0,127.3057,127.4716,127.2689,127.3703,21407.0
2022-05-10 13:10:00,138.2,138.23,137.83,137.97,64080.0,127.3703,127.3979,127.0293,127.1583,64080.0
2022-05-10 13:15:00,137.91,138.09,137.73,137.81,73079.0,127.103,127.2689,126.9371,127.0108,73079.0
2022-05-10 13:20:00,137.86,138.0,137.71,137.92,35169.0,127.0569,127.1859,126.9187,127.1122,35169.0
2022-05-10 13:25:00,137.97,138.31,137.91,138.3,40272.0,127.1583,127.4716,127.103,127.4624,40272.0
2022-05-10 13:30:00,138.33,138.54,138.28,138.51,86119.0,127.4901,127.6836,127.444,127.656,86119.0
2022-05-10 13:35:00,138.52,138.88,138.51,138.8,78601.0,127.6652,127.997,127.656,127.9232,78601.0
2022-05-10 13:40:00,138.86,139.17,138.85,139.03,31372.0,127.9785,128.2642,127.9693,128.1352,31372.0
2022-05-10 13:45:00,139.09,139.4,139.06,139.32,34310.0,128.1905,128.4762,128.1629,128.4025,34310.0
2022-05-10 13:50:00,139.33,139.45,139.18,139.36,34080.0,128.4117,128.5223,128.2735,128.4394,34080.0
2022-05-10 13:55:00,139.4,139.61,139.28,139.61,32486.0,128.4762,128.6698,128.3656,128.6698,32486.0
2022-05-10 14:00:00,139.61,139.64,139.36,139.58,41985.0,128.6698,128.6974,128.4394,128.6421,41985.0
2022-05-10 14:05:00,139.6,139.61,139.28,139.28,44382.0,128.6605,128.6698,128.3656,128.3656,44382.0
2022-05-10 14:10:00,139.28,139.57,139.15,139.53,41811.0,128.3656,128.6329,128.2458,128.596,41811.0
2022-05-10 14:15:00,139.49,139.53,138.83,139.25,57536.0,128.5592,128.596,127.9509,128.338,57536.0
2022-05-10 14:20:00,139.25,139.37,138.94,138.97,21910.0,128.338,128.4486,128.0523,128.0799,21910.0
2022-05-10 14:25:00,138.9,139.0,138.69,138.86,31927.0,128.0154,128.1076,127.8219,127.9785,31927.0
2022-05-10 14:30:00,138.86,138.96,138.74,138.81,16467.0,127.9785,128.0707,127.8679,127.9325,16467.0
2022-05-10 14:35:00,138.89,139.08,138.81,138.81,40211.0,128.0062,128.1813,127.9325,127.9325,40211.0
2022-05-10 14:40:00,138.79,139.31,138.63,139.26,53799.0,127.914,128.3933,127.7666,128.3472,53799.0
2022-05-10 14:45:00,139.24,139.25,138.71,138.95,120109.0,128.3288,128.338,127.8403,128.0615,120109.0
2022-05-10 14:50:00,139.09,139.12,138.83,139.1,19762.0,128.1905,128.2182,127.9509,128.1997,19762.0
2022-05-10 14:55:00,139.13,139.13,138.72,139.02,55722.0,128.2274,128.2274,127.8495,128.126,55722.0
2022-05-10 15:00:00,139.05,139.25,138.93,139.13,56250.0,128.1536,128.338,128.0431,128.2274,56250.0
2022-05-10 15:05:00,139.17,139.46,139.12,139.16,52232.0,128.2642,128.5315,128.2182,128.255,52232.0
2022-05-10 15:10:00,139.11,139.35,139.08,139.17,65275.0,128.2089,128.4301,128.1813,128.2642,65275.0
2022-05-10 15:15:00,139.17,139.36,138.98,139.24,98122.0,128.2642,128.4394,128.0891,128.3288,98122.0
2022-05-10 15:20:00,139.23,139.28,138.79,138.84,63234.0,128.3195,128.3656,127.914,127.9601,63234.0
2022-05-10 15:25:00,138.88,138.88,138.56,138.65,30877.0,127.997,127.997,127.702,127.785,30877.0
2022-05-10 15:30:00,138.59,138.61,138.36,138.5,81349.0,127.7297,127.7481,127.5177,127.6467,81349.0
2022-05-10 15:35:00,138.51,138.58,138.23,138.4,68678.0,127.656,127.7205,127.3979,127.5546,68678.0
2022-05-10 15:40:00,138.34,138.49,138.27,138.36,108934.0,127.4993,127.6375,127.4348,127.5177,108934.0
2022-05-10 15:45:00,138.37,138.72,138.29,138.59,97781.0,127.5269,127.8495,127.4532,127.7297,97781.0
2022-05-10 15:50:00,138.54,138.78,138.35,138.75,105433.0,127.6836,127.9048,127.5085,127.8772,105433.0
2022-05-10 15:55:00,138.73,138.78,138.51,138.73,81165.0,127.8587,127.9048,127.656,127.8587,81165.0
2022-05-11 09:30:00,138.74,139.27,138.57,138.7,117927.0,127.8679,128.3564,127.7113,127.8311,117927.0
2022-05-11 09:35:00,138.6,139.08,138.49,138.99,76707.0,127.7389,128.1813,127.6375,128.0984,76707.0
2022-05-11 09:40:00,138.9,139.66,138.81,139.66,49563.0,128.0154,128.7158,127.9325,128.7158,49563.0
2022-05-11 09:45:00,139.71,140.19,139.52,139.92,89908.0,128.7619,129.2043,128.5868,128.9555,89908.0
2022-05-11 09:50:00,139.93,140.15,139.71,140.11,23093.0,128.9647,129.1674,128.7619,129.1306,23093.0
2022-05-11 09:55:00,140.12,140.24,139.71,140.2,18695.0,129.1398,129.2504,128.7619,129.2135,18695.0
2022-05-11 10:00:00,140.15,140.28,139.97,140.23,32663.0,129.1674,129.2873,129.0016,129.2412,32663.0
2022-05-11 10:05:00,140.15,140.2,139.77,139.79,19322.0,129.1674,129.2135,128.8172,128.8357,19322.0
2022-05-11 10:10:00,139.82,140.17,139.71,139.98,22274.0,128.8633,129.1859,128.7619,129.0108,22274.0
2022-05-11 10:15:00,139.96,140.21,139.86,140.13,16941.0,128.9923,129.2227,128.9002,129.149,16941.0
2022-05-11 10:20:00,140.16,140.58,140.03,140.47,14646.0,129.1767,129.5638,129.0569,129.4624,14646.0
2022-05-11 10:25:00,140.52,140.64,140.37,140.64,25791.0,129.5085,129.6191,129.3702,129.6191,25791.0
2022-05-11 10:30:00,140.56,140.67,140.22,140.41,27595.0,129.5453,129.6467,129.232,129.4071,27595.0
2022-05-11 10:35:00,140.43,140.87,140.28,140.81,13216.0,129.4255,129.831,129.2873,129.7757,13216.0
2022-05-11 10:40:00,140.8,141.12,140.8,141.1,18293.0,129.7665,130.0614,129.7665,130.043,18293.0
2022-05-11 10:45:00,141.13,141.18,140.9,141.03,34967.0,130.0707,130.1167,129.8587,129.9785,34967.0
2022-05-11 10:50:00,140.98,140.99,140.44,140.62,25838.0,129.9324,129.9416,129.4347,129.6006,25838.0
2022-05-11 10:55:00,140.6,140.71,140.38,140.54,14760.0,129.5822,129.6836,129.3794,129.5269,14760.0
2022-05-11 11:00:00,140.58,140.63,140.3,140.51,19392.0,129.5638,129.6098,129.3057,129.4992,19392.0
2022-05-11 11:05:00,140.51,140.54,140.32,140.43,9097.0,129.4992,129.5269,129.3241,129.4255,9097.0
2022-05-11 11:10:00,140.42,140.67,140.34,140.67,12188.0,129.4163,129.6467,129.3426,129.6467,12188.0
2022-05-11 11:15:00,140.64,140.71,140.12,140.28,18441.0,129.6191,129.6836,129.1398,129.2873,18441.0
2022-05-11 11:20:00,140.28,140.57,140.27,140.52,16295.0,129.2873,129.5545,129.278,129.5085,16295.0
2022-05-11 11:25:00,140.52,140.7,140.41,140.69,25840.0,129.5085,129.6744,129.4071,129.6651,25840.0
2022-05-11 11:30:00,140.69,140.88,140.57,140.76,9088.0,129.6651,129.8402,129.5545,129.7296,9088.0
2022-05-11 11:35:00,140.81,141.21,140.68,141.11,13033.0,129.7757,130.1444,129.6559,130.0522,13033.0
2022-05-11 11:40:00,141.09,141.25,141.01,141.04,16706.0,130.0338,130.1813,129.9601,129.9877,16706.0
2022-05-11 11:45:00,141.08,141.08,140.81,140.85,15868.0,130.0246,130.0246,129.7757,129.8126,15868.0
2022-05-11 11:50:00,140.86,140.9,140.65,140.71,15622.0,129.8218,129.8587,129.6283,129.6836,15622.0
2022-05-11 11:55:00,140.72,140.72,140.48,140.66,38216.0,129.6928,129.6928,129.4716,129.6375,38216.0
2022-05-11 12:00:00,140.64,140.66,140.4,140.5,20167.0,129.6191,129.6375,129.3979,129.49,20167.0
2022-05-11 12:05:00,140.48,140.69,140.42,140.43,44705.0,129.4716,129.6651,129.4163,129.4255,44705.0
2022-05-11 12:10:00,140.42,140.44,140.23,140.35,31218.0,129.4163,129.4347,129.2412,129.3518,31218.0
2022-05-11 12:15:00,140.34,140.41,140.13,140.18,29997.0,129.3426,129.4071,129.149,129.1951,29997.0
2022-05-11 12:20:00,140.12,140.61,140.11,140.54,34110.0,129.1398,129.5914,129.1306,129.5269,34110.0
2022-05-11 12:25:00,140.52,140.57,139.71,139.73,50144.0,129.5085,129.5545,128.7619,128.7804,50144.0
2022-05-11 12:30:00,139.67,139.8,139.54,139.7,30126.0,128.7251,128.8449,128.6053,128.7527,30126.0
2022-05-11 12:35:00,139.65,139.92,139.65,139.77,51311.0,128.7066,128.9555,128.7066,128.8172,51311.0
2022-05-11 12:40:00,139.77,139.95,139.49,139.56,45808.0,128.8172,128.9831,128.5592,128.6237,45808.0
2022-05-11 12:45:00,139.55,139.69,139.43,139.67,34749.0,128.6145,128.7435,128.5039,128.7251,34749.0
2022-05-11 12:50:00,139.64,139.64,139.27,139.29,27697.0,128.6974,128.6974,128.3564,128.3748,27697.0
2022-05-11 12:55:00,139.27,139.3,139.12,139.15,45573.0,128.3564,128.3841,128.2182,128.2458,45573.0
2022-05-11 13:00:00,139.14,139.18,139.01,139.05,40179.0,128.2366,128.2735,128.1168,128.1536,40179.0
2022-05-11 13:05:00,139.04,139.08,138.81,138.9,50129.0,128.1444,128.1813,127.9325,128.0154,50129.0
2022-05-11 13:10:00,138.9,139.07,138.86,138.95,23778.0,128.0154,128.1721,127.9785,128.0615,23778.0
2022-05-11 13:15:00,138.96,139.14,138.94,138.96,38912.0,128.0707,128.2366,128.0523,128.0707,38912.0
2022-05-11 13:20:00,138.93,139.11,138.76,139.11,20145.0,128.0431,128.2089,127.8864,128.2089,20145.0
2022-05-11 13:25:00,139.11,139.16,138.72,138.76,37956.0,128.2089,128.255,127.8495,127.8864,37956.0
2022-05-11 13:30:00,138.76,138.96,138.66,138.91,31439.0,127.8864,128.0707,127.7942,128.0246,31439.0
2022-05-11 13:35:00,138.94,139.0,138.65,138.66,18839.0,128.0523,128.1076,127.785,127.7942,18839.0
2022-05-11 13:40:00,138.64,138.73,138.55,138.58,12031.0,127.7758,127.8587,127.6928,127.7205,12031.0
2022-05-11 13:45:00,138.55,138.6,138.33,138.51,22027.0,127.6928,127.7389,127.4901,127.656,22027.0
2022-05-11 13:50:00,138.52,138.68,138.41,138.49,21109.0,127.6652,127.8126,127.5638,127.6375,21109.0
2022-05-11 13:55:00,138.5,138.56,138.19,138.3,37371.0,127.6467,127.702,127.361,127.4624,37371.0
2022-05-11 14:00:00,138.31,138.84,138.29,138.83,34048.0,127.4716,127.9601,127.4532,127.9509,34048.0
2022-05-11 14:05:00,138.84,138.84,138.63,138.64,18941.0,127.9601,127.9601,127.7666,127.7758,18941.0
2022-05-11 14:10:00,138.63,138.85,138.52,138.85,39054.0,127.7666,127.9693,127.6652,127.9693,39054.0
2022-05-11 14:15:00,138.86,139.08,138.74,138.98,45758.0,127.9785,128.1813,127.8679,128.0891,45758.0
2022-05-11 14:20:00,138.95,139.27,138.7,139.24,73045.0,128.0615,128.3564,127.8311,128.3288,73045.0
2022-05-11 14:25:00,139.25,139.53,139.06,139.12,34856.0,128.338,128.596,128.1629,128.2182,34856.0
2022-05-11 14:30:00,139.14,139.47,138.93,139.46,53529.0,128.2366,128.5407,128.0431,128.5315,53529.0
2022-05-11 14:35:00,139.41,139.58,139.36,139.5,20648.0,128.4854,128.6421,128.4394,128.5684,20648.0
2022-05-11 14:40:00,139.48,139.71,139.3,139.68,33806.0,128.55,128.7619,128.3841,128.7343,33806.0
2022-05-11 14:45:00,139.68,139.7,139.37,139.39,258828.0,128.7343,128.7527,128.4486,128.467,258828.0
2022-05-11 14:50:00,139.42,139.47,139.01,139.08,32395.0,128.4947,128.5407,128.1168,128.1813,32395.0
2022-05-11 14:55:00,139.12,139.22,138.98,139.02,40256.0,128.2182,128.3103,128.0891,128.126,40256.0
2022-05-11 15:00:00,138.99,139.07,138.77,138.8,70144.0,128.0984,128.1721,127.8956,127.9232,70144.0
2022-05-11 15:05:00,138.82,139.04,138.7,139.04,40144.0,127.9417,128.1444,127.8311,128.1444,40144.0
2022-05-11 15:10:00,139.04,139.16,138.83,138.91,152120.0,128.1444,128.255,127.9509,128.0246,152120.0
2022-05-11 15:15:00,138.93,139.16,138.66,138.99,425465.0,128.0431,128.255,127.7942,128.0984,425465.0
2022-05-11 15:20:00,138.97,139.06,138.8,138.85,54290.0,128.0799,128.1629,127.9232,127.9693,54290.0
2022-05-11 15:25:00,138.87,139.13,138.78,138.88,55697.0,127.9878,128.2274,127.9048,127.997,55697.0
2022-05-11 15:30:00,138.91,139.02,138.74,138.77,112309.0,128.0246,128.126,127.8679,127.8956,112309.0
2022-05-11 15:35:00,138.76,138.77,138.36,138.38,147336.0,127.8864,127.8956,127.5177,127.5362,147336.0
2022-05-11 15:40:00,138.39,138.53,138.29,138.35,120351.0,127.5454,127.6744,127.4532,127.5085,120351.0
2022-05-11 15:45:00,138.36,138.36,138.06,138.06,71896.0,127.5177,127.5177,127.2412,127.2412,71896.0
2022-05-11 15:50:00,138.09,138.19,137.9,138.03,101318.0,127.2689,127.361,127.0938,127.2136,101318.0
2022-05-11 15:55:00,138.06,138.12,137.88,138.04,69343.0,127.2412,127.2965,127.0753,127.2228,69343.0
2022-05-12 09:30:00,137.47,137.82,137.26,137.31,111813.0,126.6975,127.02,126.5039,126.55,111813.0
2022-05-12 09:35:00,137.27,137.48,137.0,137.22,36174.0,126.5131,126.7067,126.2643,126.4671,36174.0
2022-05-12 09:40:00,137.2,137.56,137.04,137.4,41884.0,126.4486,126.7804,126.3012,126.6329,41884.0
2022-05-12 09:45:00,137.39,137.76,137.22,137.5,21206.0,126.6237,126.9647,126.4671,126.7251,21206.0
2022-05-12 09:50:00,137.47,137.61,137.25,137.56,77948.0,126.6975,126.8265,126.4947,126.7804,77948.0
2022-05-12 09:55:00,137.56,137.56,137.04,137.2,43648.0,126.7804,126.7804,126.3012,126.4486,43648.0
2022-05-12 10:00:00,137.15,137.15,136.81,136.95,53937.0,126.4025,126.4025,126.0892,126.2182,53937.0
2022-05-12 10:05:00,136.96,137.73,136.96,137.69,42897.0,126.2274,126.9371,126.2274,126.9002,42897.0
2022-05-12 10:10:00,137.63,138.01,137.52,137.91,31997.0,126.8449,127.1951,126.7435,127.103,31997.0
2022-05-12 10:15:00,137.91,137.97,137.56,137.68,13879.0,127.103,127.1583,126.7804,126.891,13879.0
2022-05-12 10:20:00,137.57,138.04,137.56,137.92,14852.0,126.7896,127.2228,126.7804,127.1122,14852.0
2022-05-12 10:25:00,137.96,138.07,137.5,137.56,56359.0,127.1491,127.2504,126.7251,126.7804,56359.0
2022-05-12 10:30:00,137.62,137.68,137.3,137.38,23119.0,126.8357,126.891,126.5408,126.6145,23119.0
2022-05-12 10:35:00,137.42,137.78,137.34,137.73,12459.0,126.6514,126.9832,126.5776,126.9371,12459.0
2022-05-12 10:40:00,137.76,137.76,137.36,137.47,18109.0,126.9647,126.9647,126.5961,126.6975,18109.0
2022-05-12 10:45:00,137.5,137.87,137.4,137.64,19549.0,126.7251,127.0661,126.6329,126.8541,19549.0
2022-05-12 10:50:00,137.62,137.93,137.56,137.69,24712.0,126.8357,127.1214,126.7804,126.9002,24712.0
2022-05-12 10:55:00,137.69,137.95,137.69,137.86,20352.0,126.9002,127.1398,126.9002,127.0569,20352.0
2022-05-12 11:00:00,137.89,138.01,137.6,138.01,794492.0,127.0845,127.1951,126.8173,127.1951,794492.0
2022-05-12 11:05:00,138.1,138.41,137.97,138.41,15561.0,127.2781,127.5638,127.1583,127.5638,15561.0
2022-05-12 11:10:00,138.43,138.47,138.1,138.11,16966.0,127.5822,127.6191,127.2781,127.2873,16966.0
2022-05-12 11:15:00,137.96,138.01,137.73,137.8,13303.0,127.1491,127.1951,126.9371,127.0016,13303.0
2022-05-12 11:20:00,137.82,137.9,137.59,137.59,29806.0,127.02,127.0938,126.8081,126.8081,29806.0
2022-05-12 11:25:00,137.61,137.71,137.47,137.65,5029.0,126.8265,126.9187,126.6975,126.8634,5029.0
2022-05-12 11:30:00,137.65,137.66,137.33,137.46,15813.0,126.8634,126.8726,126.5684,126.6882,15813.0
2022-05-12 11:35:00,137.45,137.66,137.37,137.66,12992.0,126.679,126.8726,126.6053,126.8726,12992.0
2022-05-12 11:40:00,137.65,137.65,137.23,137.27,25938.0,126.8634,126.8634,126.4763,126.5131,25938.0
2022-05-12 11:45:00,137.23,137.24,136.98,136.98,10951.0,126.4763,126.4855,126.2459,126.2459,10951.0
2022-05-12 11:50:00,136.92,137.01,136.74,136.85,31112.0,126.1906,126.2735,126.0247,126.126,31112.0
2022-05-12 11:55:00,136.81,136.85,136.62,136.69,213529.0,126.0892,126.126,125.9141,125.9786,213529.0
2022-05-12 12:00:00,136.67,136.77,136.58,136.74,14474.0,125.9602,126.0523,125.8772,126.0247,14474.0
2022-05-12 12:05:00,136.66,136.91,136.65,136.9,15686.0,125.9509,126.1813,125.9417,126.1721,15686.0
2022-05-12 12:10:00,136.8,136.95,136.65,136.85,23401.0,126.08,126.2182,125.9417,126.126,23401.0
2022-05-12 12:15:00,136.84,137.02,136.78,136.97,52647.0,126.1168,126.2827,126.0615,126.2366,52647.0
2022-05-12 12:20:00,136.97,137.22,136.88,137.12,10336.0,126.2366,126.4671,126.1537,126.3749,10336.0
2022-05-12 12:25:00,137.11,137.43,137.1,137.38,17908.0,126.3657,126.6606,126.3565,126.6145,17908.0
2022-05-12 12:30:00,137.43,137.63,137.4,137.61,61545.0,126.6606,126.8449,126.6329,126.8265,61545.0
2022-05-12 12:35:00,137.64,137.69,137.47,137.47,10689.0,126.8541,126.9002,126.6975,126.6975,10689.0
2022-05-12 12:40:00,137.44,137.7,137.15,137.7,20113.0,126.6698,126.9094,126.4025,126.9094,20113.0
2022-05-12 12:45:00,137.75,137.86,137.47,137.54,32731.0,126.9555,127.0569,126.6975,126.762,32731.0
2022-05-12 12:50:00,137.56,137.65,137.38,137.54,12239.0,126.7804,126.8634,126.6145,126.762,12239.0
2022-05-12 12:55:00,137.55,137.7,137.36,137.38,64271.0,126.7712,126.9094,126.5961,126.6145,64271.0
2022-05-12 13:00:00,137.33,137.48,137.12,137.15,29501.0,126.5684,126.7067,126.3749,126.4025,29501.0
2022-05-12 13:05:00,137.13,137.2,137.0,137.12,94278.0,126.3841,126.4486,126.2643,126.3749,94278.0
2022-05-12 13:10:00,137.14,137.46,137.11,137.27,38946.0,126.3933,126.6882,126.3657,126.5131,38946.0
2022-05-12 13:15:00,137.26,137.45,137.03,137.07,42079.0,126.5039,126.679,126.2919,126.3288,42079.0
2022-05-12 13:20:00,137.12,137.25,137.02,137.13,11854.0,126.3749,126.4947,126.2827,126.3841,11854.0
2022-05-12 13:25:00,137.09,137.24,136.97,137.09,59875.0,126.3472,126.4855,126.2366,126.3472,59875.0
2022-05-12 13:30:00,137.13,137.22,136.88,136.99,60980.0,126.3841,126.4671,126.1537,126.2551,60980.0
2022-05-12 13:35:00,136.98,137.04,136.82,136.88,29903.0,126.2459,126.3012,126.0984,126.1537,29903.0
2022-05-12 13:40:00,136.86,136.92,136.79,136.86,25731.0,126.1353,126.1906,126.0707,126.1353,25731.0
2022-05-12 13:45:00,136.84,136.91,136.52,136.54,25606.0,126.1168,126.1813,125.8219,125.8403,25606.0
2022-05-12 13:50:00,136.53,136.69,136.53,136.63,25840.0,125.8311,125.9786,125.8311,125.9233,25840.0
2022-05-12 13:55:00,136.68,136.92,136.6,136.79,39293.0,125.9694,126.1906,125.8956,126.0707,39293.0
2022-05-12 14:00:00,136.77,137.02,136.73,136.98,58674.0,126.0523,126.2827,126.0155,126.2459,58674.0
2022-05-12 14:05:00,136.97,136.97,136.53,136.53,26401.0,126.2366,126.2366,125.8311,125.8311,26401.0
2022-05-12 14:10:00,136.56,136.6,136.44,136.59,33547.0,125.8588,125.8956,125.7482,125.8864,33547.0
2022-05-12 14:15:00,136.62,136.78,136.53,136.78,59093.0,125.9141,126.0615,125.8311,126.0615,59093.0
2022-05-12 14:20:00,136.76,136.88,136.49,136.55,156845.0,126.0431,126.1537,125.7943,125.8496,156845.0
2022-05-12 14:25:00,136.53,136.75,136.48,136.6,72599.0,125.8311,126.0339,125.785,125.8956,72599.0
2022-05-12 14:30:00,136.6,136.7,136.3,136.43,56298.0,125.8956,125.9878,125.6191,125.739,56298.0
2022-05-12 14:35:00,136.44,136.45,136.2,136.24,185952.0,125.7482,125.7574,125.527,125.5638,185952.0
2022-05-12 14:40:00,136.24,136.29,136.14,136.28,188554.0,125.5638,125.6099,125.4717,125.6007,188554.0
2022-05-12 14:45:00,136.3,136.44,136.25,136.26,108324.0,125.6191,125.7482,125.5731,125.5823,108324.0
2022-05-12 14:50:00,136.24,136.48,136.12,136.38,76997.0,125.5638,125.785,125.4533,125.6929,76997.0
2022-05-12 14:55:00,136.33,136.42,136.17,136.25,56395.0,125.6468,125.7297,125.4993,125.5731,56395.0
2022-05-12 15:00:00,136.28,136.58,136.17,136.56,44999.0,125.6007,125.8772,125.4993,125.8588,44999.0
2022-05-12 15:05:00,136.56,136.58,136.18,136.28,42789.0,125.8588,125.8772,125.5086,125.6007,42789.0
2022-05-12 15:10:00,136.26,136.3,136.05,136.28,54539.0,125.5823,125.6191,125.3887,125.6007,54539.0
2022-05-12 15:15:00,136.28,136.78,136.28,136.75,70906.0,125.6007,126.0615,125.6007,126.0339,70906.0
2022-05-12 15:20:00,136.71,137.32,136.68,137.18,45384.0,125.997,126.5592,125.9694,126.4302,45384.0
2022-05-12 15:25:00,137.16,137.45,136.8,136.84,67265.0,126.4118,126.679,126.08,126.1168,67265.0
2022-05-12 15:30:00,136.88,137.34,136.85,137.12,124727.0,126.1537,126.5776,126.126,126.3749,124727.0
2022-05-12 15:35:00,137.08,137.4,136.98,137.33,69185.0,126.338,126.6329,126.2459,126.5684,69185.0
2022-05-12 15:40:00,137.45,137.67,137.23,137.33,60131.0,126.679,126.8818,126.4763,126.5684,60131.0
2022-05-12 15:45:00,137.38,137.75,137.29,137.46,58799.0,126.6145,126.9555,126.5316,126.6882,58799.0
2022-05-12 15:50:00,137.51,138.05,137.51,137.59,71392.0,126.7343,127.232,126.7343,126.8081,71392.0
2022-05-12 15:55:00,137.57,138.29,137.53,138.25,93898.0,126.7896,127.4532,126.7528,127.4163,93898.0
2022-05-13 09:30:00,139.25,139.41,139.05,139.41,79216.0,128.338,128.4854,128.1536,128.4854,79216.0
2022-05-13 09:35:00,139.38,139.63,139.25,139.46,19394.0,128.4578,128.6882,128.338,128.5315,19394.0
2022-05-13 09:40:00,139.51,139.67,139.15,139.17,83057.0,128.5776,128.7251,128.2458,128.2642,83057.0
2022-05-13 09:45:00,139.2,139.25,138.83,138.87,18780.0,128.2919,128.338,127.9509,127.9878,18780.0
2022-05-13 09:50:00,138.9,139.32,138.9,139.32,13966.0,128.0154,128.4025,128.0154,128.4025,13966.0
2022-05-13 09:55:00,139.3,139.38,139.13,139.36,15295.0,128.3841,128.4578,128.2274,128.4394,15295.0
2022-05-13 10:00:00,139.49,139.71,139.34,139.65,26100.0,128.5592,128.7619,128.4209,128.7066,26100.0
2022-05-13 10:05:00,139.63,139.65,139.45,139.62,22838.0,128.6882,128.7066,128.5223,128.679,22838.0
2022-05-13 10:10:00,139.59,139.86,139.56,139.71,27324.0,128.6513,128.9002,128.6237,128.7619,27324.0
2022-05-13 10:15:00,139.74,139.76,139.59,139.74,23785.0,128.7896,128.808,128.6513,128.7896,23785.0
2022-05-13 10:20:00,139.78,140.15,139.77,140.08,10440.0,128.8264,129.1674,128.8172,129.1029,10440.0
2022-05-13 10:25:00,140.07,140.18,140.0,140.06,19501.0,129.0937,129.1951,129.0292,129.0845,19501.0
2022-05-13 10:30:00,140.07,140.17,140.05,140.11,14970.0,129.0937,129.1859,129.0753,129.1306,14970.0
2022-05-13 10:35:00,140.11,140.16,139.98,140.0,12464.0,129.1306,129.1767,129.0108,129.0292,12464.0
2022-05-13 10:40:00,140.03,140.03,139.6,139.66,8002.0,129.0569,129.0569,128.6605,128.7158,8002.0
2022-05-13 10:45:00,139.64,139.83,139.48,139.74,29977.0,128.6974,128.8725,128.55,128.7896,29977.0
2022-05-13 10:50:00,139.69,140.05,139.66,140.03,23002.0,128.7435,129.0753,128.7158,129.0569,23002.0
2022-05-13 10:55:00,140.05,140.09,139.94,140.05,30582.0,129.0753,129.1122,128.9739,129.0753,30582.0
2022-05-13 11:00:00,139.97,140.08,139.89,139.92,41292.0,129.0016,129.1029,128.9278,128.9555,41292.0
2022-05-13 11:05:00,139.92,139.99,139.87,139.97,8204.0,128.9555,129.02,128.9094,129.0016,8204.0
2022-05-13 11:10:00,139.96,140.02,139.9,140.01,17274.0,128.9923,129.0476,128.937,129.0384,17274.0
2022-05-13 11:15:00,139.94,140.02,139.87,139.95,21676.0,128.9739,129.0476,128.9094,128.9831,21676.0
2022-05-13 11:20:00,139.96,140.14,139.96,140.05,27800.0,128.9923,129.1582,128.9923,129.0753,27800.0
2022-05-13 11:25:00,140.03,140.15,140.0,140.1,22272.0,129.0569,129.1674,129.0292,129.1214,22272.0
2022-05-13 11:30:00,140.11,140.2,140.02,140.12,12496.0,129.1306,129.2135,129.0476,129.1398,12496.0
2022-05-13 11:35:00,140.12,140.17,140.07,140.13,16810.0,129.1398,129.1859,129.0937,129.149,16810.0
2022-05-13 11:40:00,140.14,140.14,139.87,139.99,27938.0,129.1582,129.1582,128.9094,129.02,27938.0
2022-05-13 11:45:00,139.95,139.98,139.83,139.88,8910.0,128.9831,129.0108,128.8725,128.9186,8910.0
2022-05-13 11:50:00,139.84,140.06,139.84,140.05,14743.0,128.8817,129.0845,128.8817,129.0753,14743.0
2022-05-13 11:55:00,140.05,140.11,140.04,140.08,10893.0,129.0753,129.1306,129.0661,129.1029,10893.0
2022-05-13 12:00:00,140.09,140.18,140.03,140.16,20701.0,129.1122,129.1951,129.0569,129.1767,20701.0
2022-05-13 12:05:00,140.19,140.37,140.19,140.35,42765.0,129.2043,129.3702,129.2043,129.3518,42765.0
2022-05-13 12:10:00,140.39,140.46,140.34,140.39,42590.0,129.3886,129.4532,129.3426,129.3886,42590.0
2022-05-13 12:15:00,140.4,140.42,140.29,140.3,40368.0,129.3979,129.4163,129.2965,129.3057,40368.0
2022-05-13 12:20:00,140.27,140.33,140.14,140.2,95319.0,129.278,129.3333,129.1582,129.2135,95319.0
2022-05-13 12:25:00,140.2,140.21,140.05,140.21,30052.0,129.2135,129.2227,129.0753,129.2227,30052.0
2022-05-13 12:30:00,140.22,140.33,140.21,140.24,39931.0,129.232,129.3333,129.2227,129.2504,39931.0
2022-05-13 12:35:00,140.24,140.31,140.2,140.23,89580.0,129.2504,129.3149,129.2135,129.2412,89580.0
2022-05-13 12:40:00,140.22,140.29,140.17,140.18,110032.0,129.232,129.2965,129.1859,129.1951,110032.0
2022-05-13 12:45:00,140.18,140.2,139.99,139.99,39731.0,129.1951,129.2135,129.02,129.02,39731.0
2022-05-13 12:50:00,139.98,139.98,139.74,139.88,18123.0,129.0108,129.0108,128.7896,128.9186,18123.0
2022-05-13 12:55:00,139.89,140.09,139.88,140.09,39012.0,128.9278,129.1122,128.9186,129.1122,39012.0
2022-05-13 13:00:00,140.09,140.21,140.09,140.18,33374.0,129.1122,129.2227,129.1122,129.1951,33374.0
2022-05-13 13:05:00,140.17,140.17,139.97,139.99,48424.0,129.1859,129.1859,129.0016,129.02,48424.0
2022-05-13 13:10:00,140.01,140.1,139.97,140.06,46570.0,129.0384,129.1214,129.0016,129.0845,46570.0
2022-05-13 13:15:00,140.06,140.06,139.89,139.91,15970.0,129.0845,129.0845,128.9278,128.9463,15970.0
2022-05-13 13:20:00,139.93,139.95,139.78,139.94,45194.0,128.9647,128.9831,128.8264,128.9739,45194.0
2022-05-13 13:25:00,139.95,140.0,139.81,139.82,48639.0,128.9831,129.0292,128.8541,128.8633,48639.0
2022-05-13 13:30:00,139.83,139.98,139.83,139.98,9798.0,128.8725,129.0108,128.8725,129.0108,9798.0
2022-05-13 13:35:00,139.97,139.98,139.78,139.79,32234.0,129.0016,129.0108,128.8264,128.8357,32234.0
2022-05-13 13:40:00,139.79,139.79,139.53,139.62,22716.0,128.8357,128.8357,128.596,128.679,22716.0
2022-05-13 13:45:00,139.54,139.69,139.5,139.67,9361.0,128.6053,128.7435,128.5684,128.7251,9361.0
2022-05-13 13:50:00,139.61,139.71,139.56,139.6,104193.0,128.6698,128.7619,128.6237,128.6605,104193.0
2022-05-13 13:55:00,139.59,139.59,139.35,139.41,19815.0,128.6513,128.6513,128.4301,128.4854,19815.0
2022-05-13 14:00:00,139.37,139.37,138.89,138.92,28774.0,128.4486,128.4486,128.0062,128.0338,28774.0
2022-05-13 14:05:00,138.89,139.21,138.78,139.18,53235.0,128.0062,128.3011,127.9048,128.2735,53235.0
2022-05-13 14:10:00,139.18,139.28,139.07,139.11,25302.0,128.2735,128.3656,128.1721,128.2089,25302.0
2022-05-13 14:15:00,139.11,139.28,139.03,139.27,57782.0,128.2089,128.3656,128.1352,128.3564,57782.0
2022-05-13 14:20:00,139.32,139.32,139.03,139.11,25380.0,128.4025,128.4025,128.1352,128.2089,25380.0
2022-05-13 14:25:00,139.17,139.18,138.98,139.13,38747.0,128.2642,128.2735,128.0891,128.2274,38747.0
2022-05-13 14:30:00,139.16,139.54,139.15,139.33,34973.0,128.255,128.6053,128.2458,128.4117,34973.0
2022-05-13 14:35:00,139.31,139.37,139.16,139.25,21875.0,128.3933,128.4486,128.255,128.338,21875.0
2022-05-13 14:40:00,139.3,139.47,139.18,139.43,9160.0,128.3841,128.5407,128.2735,128.5039,9160.0
2022-05-13 14:45:00,139.43,139.44,139.2,139.26,8986.0,128.5039,128.5131,128.2919,128.3472,8986.0
2022-05-13 14:50:00,139.26,139.75,139.26,139.75,110699.0,128.3472,128.7988,128.3472,128.7988,110699.0
2022-05-13 14:55:00,139.78,139.82,139.68,139.77,55249.0,128.8264,128.8633,128.7343,128.8172,55249.0
2022-05-13 15:00:00,139.81,139.9,139.74,139.77,48850.0,128.8541,128.937,128.7896,128.8172,48850.0
2022-05-13 15:05:00,139.77,139.99,139.77,139.98,25910.0,128.8172,129.02,128.8172,129.0108,25910.0
2022-05-13 15:10:00,139.97,140.06,139.91,140.06,61473.0,129.0016,129.0845,128.9463,129.0845,61473.0
2022-05-13 15:15:00,140.04,140.17,139.98,140.1,22614.0,129.0661,129.1859,129.0108,129.1214,22614.0
2022-05-13 15:20:00,140.09,140.17,139.97,140.13,60636.0,129.1122,129.1859,129.0016,129.149,60636.0
2022-05-13 15:25:00,140.12,140.28,140.1,140.27,32785.0,129.1398,129.2873,129.1214,129.278,32785.0
2022-05-13 15:30:00,140.25,140.31,139.78,139.83,117711.0,129.2596,129.3149,128.8264,128.8725,117711.0
2022-05-13 15:35:00,139.82,140.08,139.7,139.97,28663.0,128.8633,129.1029,128.7527,129.0016,28663.0
2022-05-13 15:40:00,139.9,140.18,139.9,140.14,39579.0,128.937,129.1951,128.937,129.1582,39579.0
2022-05-13 15:45:00,140.14,140.29,139.86,140.04,44675.0,129.1582,129.2965,128.9002,129.0661,44675.0
2022-05-13 15:50:00,140.06,140.13,139.69,139.97,49159.0,129.0845,129.149,128.7435,129.0016,49159.0
2022-05-13 15:55:00,139.99,140.14,139.88,140.08,64161.0,129.02,129.1582,128.9186,129.1029,64161.0
2022-05-16 09:30:00,139.99,140.29,139.92,140.29,142643.0,129.02,129.2965,128.9555,129.2965,142643.0
2022-05-16 09:35:00,140.27,140.43,140.09,140.39,41627.0,129.278,129.4255,129.1122,129.3886,41627.0
2022-05-16 09:40:00,140.5,140.5,139.97,140.07,14478.0,129.49,129.49,129.0016,129.0937,14478.0
2022-05-16 09:45:00,139.98,139.98,139.53,139.55,16435.0,129.0108,129.0108,128.596,128.6145,16435.0
2022-05-16 09:50:00,139.56,139.87,139.39,139.74,31455.0,128.6237,128.9094,128.467,128.7896,31455.0
2022-05-16 09:55:00,139.85,140.0,139.74,139.79,21572.0,128.891,129.0292,128.7896,128.8357,21572.0
2022-05-16 10:00:00,139.79,139.84,139.49,139.71,18153.0,128.8357,128.8817,128.5592,128.7619,18153.0
2022-05-16 10:05:00,139.75,139.96,139.69,139.96,21055.0,128.7988,128.9923,128.7435,128.9923,21055.0
2022-05-16 10:10:00,139.96,140.25,139.9,140.12,25453.0,128.9923,129.2596,128.937,129.1398,25453.0
2022-05-16 10:15:00,140.1,140.27,140.1,140.21,10890.0,129.1214,129.278,129.1214,129.2227,10890.0
2022-05-16 10:20:00,140.25,140.4,140.23,140.33,19881.0,129.2596,129.3979,129.2412,129.3333,19881.0
2022-05-16 10:25:00,140.29,140.56,140.23,140.52,35908.0,129.2965,129.5453,129.2412,129.5085,35908.0
2022-05-16 10:30:00,140.5,140.53,140.23,140.26,21865.0,129.49,129.5177,129.2412,129.2688,21865.0
2022-05-16 10:35:00,140.28,140.46,140.21,140.44,28492.0,129.2873,129.4532,129.2227,129.4347,28492.0
2022-05-16 10:40:00,140.43,140.46,140.19,140.4,11136.0,129.4255,129.4532,129.2043,129.3979,11136.0
2022-05-16 10:45:00,140.4,140.4,139.94,139.94,19531.0,129.3979,129.3979,128.9739,128.9739,19531.0
2022-05-16 10:50:00,140.0,140.08,139.94,140.0,9451.0,129.0292,129.1029,128.9739,129.0292,9451.0
2022-05-16 10:55:00,139.97,140.12,139.94,140.05,195327.0,129.0016,129.1398,128.9739,129.0753,195327.0
2022-05-16 11:00:00,140.01,140.14,139.8,139.98,292146.0,129.0384,129.1582,128.8449,129.0108,292146.0
2022-05-16 11:05:00,139.97,140.14,139.8,140.12,127067.0,129.0016,129.1582,128.8449,129.1398,127067.0
2022-05-16 11:10:00,140.09,140.16,139.96,140.02,21559.0,129.1122,129.1767,128.9923,129.0476,21559.0
2022-05-16 11:15:00,140.04,140.21,140.01,140.1,16861.0,129.0661,129.2227,129.0384,129.1214,16861.0
2022-05-16 11:20:00,140.1,140.15,139.97,140.13,19847.0,129.1214,129.1674,129.0016,129.149,19847.0
2022-05-16 11:25:00,140.11,140.17,140.04,140.11,14423.0,129.1306,129.1859,129.0661,129.1306,14423.0
2022-05-16 11:30:00,140.12,140.21,139.91,140.21,10355.0,129.1398,129.2227,128.9463,129.2227,10355.0
2022-05-16 11:35:00,140.26,140.3,139.93,140.28,15588.0,129.2688,129.3057,128.9647,129.2873,15588.0
2022-05-16 11:40:00,140.27,140.51,140.14,140.51,18538.0,129.278,129.4992,129.1582,129.4992,18538.0
2022-05-16 11:45:00,140.49,140.6,140.44,140.56,12353.0,129.4808,129.5822,129.4347,129.5453,12353.0
2022-05-16 11:50:00,140.59,140.75,140.48,140.75,25614.0,129.573,129.7204,129.4716,129.7204,25614.0
2022-05-16 11:55:00,140.76,140.77,140.65,140.72,127964.0,129.7296,129.7389,129.6283,129.6928,127964.0
2022-05-16 12:00:00,140.7,140.87,140.69,140.78,11050.0,129.6744,129.831,129.6651,129.7481,11050.0
2022-05-16 12:05:00,140.71,140.71,140.52,140.59,22410.0,129.6836,129.6836,129.5085,129.573,22410.0
2022-05-16 12:10:00,140.59,140.63,140.48,140.48,16428.0,129.573,129.6098,129.4716,129.4716,16428.0
2022-05-16 12:15:00,140.52,140.52,140.37,140.44,33161.0,129.5085,129.5085,129.3702,129.4347,33161.0
2022-05-16 12:20:00,140.47,140.5,140.39,140.42,223014.0,129.4624,129.49,129.3886,129.4163,223014.0
2022-05-16 12:25:00,140.47,140.52,140.34,140.51,9267.0,129.4624,129.5085,129.3426,129.4992,9267.0
2022-05-16 12:30:00,140.49,140.61,140.42,140.56,7337.0,129.4808,129.5914,129.4163,129.5453,7337.0
2022-05-16 12:35:00,140.65,140.7,140.43,140.43,13082.0,129.6283,129.6744,129.4255,129.4255,13082.0
2022-05-16 12:40:00,140.43,140.48,140.34,140.36,10656.0,129.4255,129.4716,129.3426,129.361,10656.0
2022-05-16 12:45:00,140.33,140.56,140.31,140.53,60713.0,129.3333,129.5453,129.3149,129.5177,60713.0
2022-05-16 12:50:00,140.58,140.59,140.36,140.39,11639.0,129.5638,129.573,129.361,129.3886,11639.0
2022-05-16 12:55:00,140.37,140.45,140.33,140.45,8826.0,129.3702,129.4439,129.3333,129.4439,8826.0
2022-05-16 13:00:00,140.43,140.53,140.36,140.53,19032.0,129.4255,129.5177,129.361,129.5177,19032.0
2022-05-16 13:05:00,140.54,140.76,140.52,140.76,21615.0,129.5269,129.7296,129.5085,129.7296,21615.0
2022-05-16 13:10:00,140.73,140.98,140.71,140.95,22960.0,129.702,129.9324,129.6836,129.9048,22960.0
2022-05-16 13:15:00,140.93,140.97,140.7,140.71,19893.0,129.8863,129.9232,129.6744,129.6836,19893.0
2022-05-16 13:20:00,140.72,141.09,140.7,141.0,66073.0,129.6928,130.0338,129.6744,129.9508,66073.0
2022-05-16 13:25:00,141.0,141.19,140.97,141.18,24296.0,129.9508,130.126,129.9232,130.1167,24296.0
2022-05-16 13:30:00,141.21,141.31,141.2,141.25,61658.0,130.1444,130.2365,130.1352,130.1813,61658.0
2022-05-16 13:35:00,141.25,141.3,141.12,141.12,55239.0,130.1813,130.2273,130.0614,130.0614,55239.0
2022-05-16 13:40:00,141.13,141.28,140.98,141.21,59990.0,130.0707,130.2089,129.9324,130.1444,59990.0
2022-05-16 13:45:00,141.2,141.21,140.99,141.03,52722.0,130.1352,130.1444,129.9416,129.9785,52722.0
2022-05-16 13:50:00,141.07,141.14,140.99,141.0,143767.0,130.0154,130.0799,129.9416,129.9508,143767.0
2022-05-16 13:55:00,141.02,141.12,140.96,141.05,95118.0,129.9693,130.0614,129.914,129.9969,95118.0
2022-05-16 14:00:00,141.04,141.15,140.94,141.15,68400.0,129.9877,130.0891,129.8955,130.0891,68400.0
2022-05-16 14:05:00,141.15,141.31,141.15,141.23,47950.0,130.0891,130.2365,130.0891,130.1628,47950.0
2022-05-16 14:10:00,141.23,141.23,141.07,141.12,29031.0,130.1628,130.1628,130.0154,130.0614,29031.0
2022-05-16 14:15:00,141.15,141.19,141.09,141.15,41052.0,130.0891,130.126,130.0338,130.0891,41052.0
2022-05-16 14:20:00,141.17,141.31,141.14,141.3,61033.0,130.1075,130.2365,130.0799,130.2273,61033.0
2022-05-16 14:25:00,141.3,141.48,141.22,141.48,98922.0,130.2273,130.3932,130.1536,130.3932,98922.0
2022-05-16 14:30:00,141.49,141.56,141.45,141.5,55333.0,130.4024,130.467,130.3656,130.4117,55333.0
2022-05-16 14:35:00,141.49,141.51,141.35,141.4,62139.0,130.4024,130.4209,130.2734,130.3195,62139.0
2022-05-16 14:40:00,141.41,141.49,141.3,141.3,23035.0,130.3287,130.4024,130.2273,130.2273,23035.0
2022-05-16 14:45:00,141.32,141.32,141.14,141.18,13495.0,130.2458,130.2458,130.0799,130.1167,13495.0
2022-05-16 14:50:00,141.17,141.32,141.13,141.24,64598.0,130.1075,130.2458,130.0707,130.172,64598.0
2022-05-16 14:55:00,141.22,141.37,141.2,141.33,19097.0,130.1536,130.2918,130.1352,130.255,19097.0
2022-05-16 15:00:00,141.32,141.43,141.29,141.43,18102.0,130.2458,130.3471,130.2181,130.3471,18102.0
2022-05-16 15:05:00,141.42,141.49,141.26,141.26,17815.0,130.3379,130.4024,130.1905,130.1905,17815.0
2022-05-16 15:10:00,141.25,141.25,140.93,140.98,31336.0,130.1813,130.1813,129.8863,129.9324,31336.0
2022-05-16 15:15:00,140.99,141.07,140.85,140.95,46091.0,129.9416,130.0154,129.8126,129.9048,46091.0
2022-05-16 15:20:00,140.94,140.94,140.75,140.82,69339.0,129.8955,129.8955,129.7204,129.7849,69339.0
2022-05-16 15:25:00,140.83,140.93,140.81,140.83,18399.0,129.7942,129.8863,129.7757,129.7942,18399.0
2022-05-16 15:30:00,140.81,140.9,140.65,140.68,22031.0,129.7757,129.8587,129.6283,129.6559,22031.0
2022-05-16 15:35:00,140.64,140.75,140.54,140.67,40019.0,129.6191,129.7204,129.5269,129.6467,40019.0
2022-05-16 15:40:00,140.69,140.75,140.55,140.56,30017.0,129.6651,129.7204,129.5361,129.5453,30017.0
2022-05-16 15:45:00,140.54,140.56,140.42,140.51,34207.0,129.5269,129.5453,129.4163,129.4992,34207.0
2022-05-16 15:50:00,140.52,140.83,140.52,140.61,109464.0,129.5085,129.7942,129.5085,129.5914,109464.0
2022-05-16 15:55:00,140.62,140.66,140.36,140.57,53965.0,129.6006,129.6375,129.361,129.5545,53965.0
2022-05-17 09:30:00,142.14,142.29,141.53,141.67,121884.0,131.0015,131.1398,130.4393,130.5683,121884.0
2022-05-17 09:35:00,141.66,141.78,141.46,141.49,26851.0,130.5591,130.6697,130.3748,130.4024,26851.0
2022-05-17 09:40:00,141.56,141.69,141.41,141.55,46664.0,130.467,130.5868,130.3287,130.4577,46664.0
2022-05-17 09:45:00,141.59,141.65,141.53,141.56,9578.0,130.4946,130.5499,130.4393,130.467,9578.0
2022-05-17 09:50:00,141.53,141.7,141.5,141.52,54208.0,130.4393,130.596,130.4117,130.4301,54208.0
2022-05-17 09:55:00,141.55,141.91,141.43,141.91,14879.0,130.4577,130.7895,130.3471,130.7895,14879.0
2022-05-17 10:00:00,141.95,142.14,141.91,142.08,34746.0,130.8264,131.0015,130.7895,130.9462,34746.0
2022-05-17 10:05:00,142.09,142.11,141.92,141.93,11364.0,130.9554,130.9739,130.7987,130.808,11364.0
2022-05-17 10:10:00,141.92,142.09,141.89,142.09,56574.0,130.7987,130.9554,130.7711,130.9554,56574.0
2022-05-17 10:15:00,142.13,142.29,142.11,142.28,7932.0,130.9923,131.1398,130.9739,131.1305,7932.0
2022-05-17 10:20:00,142.27,142.29,142.04,142.08,8155.0,131.1213,131.1398,130.9093,130.9462,8155.0
2022-05-17 10:25:00,142.13,142.14,141.88,141.9,14592.0,130.9923,131.0015,130.7619,130.7803,14592.0
2022-05-17 10:30:00,141.85,142.02,141.85,141.94,13323.0,130.7342,130.8909,130.7342,130.8172,13323.0
2022-05-17 10:35:00,141.97,142.0,141.84,141.94,18695.0,130.8448,130.8725,130.725,130.8172,18695.0
2022-05-17 10:40:00,141.95,141.95,141.69,141.74,11581.0,130.8264,130.8264,130.5868,130.6329,11581.0
2022-05-17 10:45:00,141.69,141.77,141.56,141.76,114248.0,130.5868,130.6605,130.467,130.6513,114248.0
2022-05-17 10:50:00,141.77,141.82,141.65,141.8,16158.0,130.6605,130.7066,130.5499,130.6882,16158.0
2022-05-17 10:55:00,141.83,142.02,141.83,142.02,13795.0,130.7158,130.8909,130.7158,130.8909,13795.0
2022-05-17 11:00:00,142.04,142.2,142.02,142.17,11817.0,130.9093,131.0568,130.8909,131.0292,11817.0
2022-05-17 11:05:00,142.2,142.23,142.09,142.14,33511.0,131.0568,131.0845,130.9554,131.0015,33511.0
2022-05-17 11:10:00,142.18,142.2,142.12,142.15,14390.0,131.0384,131.0568,130.9831,131.0107,14390.0
2022-05-17 11:15:00,142.15,142.22,141.99,142.14,23250.0,131.0107,131.0752,130.8633,131.0015,23250.0
2022-05-17 11:20:00,142.12,142.19,142.08,142.13,17046.0,130.9831,131.0476,130.9462,130.9923,17046.0
2022-05-17 11:25:00,142.13,142.33,142.11,142.27,44280.0,130.9923,131.1766,130.9739,131.1213,44280.0
2022-05-17 11:30:00,142.31,142.39,142.31,142.36,9452.0,131.1582,131.2319,131.1582,131.2043,9452.0
2022-05-17 11:35:00,142.35,142.35,142.2,142.24,38490.0,131.1951,131.1951,131.0568,131.0937,38490.0
2022-05-17 11:40:00,142.23,142.29,142.13,142.13,15275.0,131.0845,131.1398,130.9923,130.9923,15275.0
2022-05-17 11:45:00,142.15,142.15,141.97,142.01,19700.0,131.0107,131.0107,130.8448,130.8817,19700.0
2022-05-17 11:50:00,142.04,142.22,142.02,142.2,19292.0,130.9093,131.0752,130.8909,131.0568,19292.0
2022-05-17 11:55:00,142.2,142.22,142.11,142.18,17070.0,131.0568,131.0752,130.9739,131.0384,17070.0
2022-05-17 12:00:00,142.2,142.24,142.13,142.2,17517.0,131.0568,131.0937,130.9923,131.0568,17517.0
2022-05-17 12:05:00,142.21,142.21,141.97,142.12,23446.0,131.066,131.066,130.8448,130.9831,23446.0
2022-05-17 12:10:00,142.09,142.2,141.98,142.18,22270.0,130.9554,131.0568,130.854,131.0384,22270.0
2022-05-17 12:15:00,142.17,142.34,142.15,142.31,26619.0,131.0292,131.1858,131.0107,131.1582,26619.0
2022-05-17 12:20:00,142.31,142.37,142.3,142.35,33770.0,131.1582,131.2135,131.149,131.1951,33770.0
2022-05-17 12:25:00,142.35,142.46,142.31,142.34,64697.0,131.1951,131.2964,131.1582,131.1858,64697.0
2022-05-17 12:30:00,142.35,142.41,142.29,142.39,84426.0,131.1951,131.2503,131.1398,131.2319,84426.0
2022-05-17 12:35:00,142.39,142.48,142.39,142.46,30540.0,131.2319,131.3149,131.2319,131.2964,30540.0
2022-05-17 12:40:00,142.46,142.56,142.41,142.54,40980.0,131.2964,131.3886,131.2503,131.3702,40980.0
2022-05-17 12:45:00,142.56,142.72,142.54,142.67,24228.0,131.3886,131.5361,131.3702,131.49,24228.0
2022-05-17 12:50:00,142.66,142.68,142.54,142.57,28393.0,131.4808,131.4992,131.3702,131.3978,28393.0
2022-05-17 12:55:00,142.58,142.65,142.54,142.62,56751.0,131.407,131.4715,131.3702,131.4439,56751.0
2022-05-17 13:00:00,142.62,142.63,142.39,142.58,66692.0,131.4439,131.4531,131.2319,131.407,66692.0
2022-05-17 13:05:00,142.58,142.7,142.57,142.62,45051.0,131.407,131.5176,131.3978,131.4439,45051.0
2022-05-17 13:10:00,142.63,142.75,142.61,142.7,68096.0,131.4531,131.5637,131.4347,131.5176,68096.0
2022-05-17 13:15:00,142.71,142.8,142.7,142.72,68398.0,131.5268,131.6098,131.5176,131.5361,68398.0
2022-05-17 13:20:00,142.72,142.74,142.52,142.53,25779.0,131.5361,131.5545,131.3517,131.3609,25779.0
2022-05-17 13:25:00,142.53,142.62,142.5,142.51,23163.0,131.3609,131.4439,131.3333,131.3425,23163.0
2022-05-17 13:30:00,142.52,142.6,142.51,142.53,67251.0,131.3517,131.4255,131.3425,131.3609,67251.0
2022-05-17 13:35:00,142.53,142.61,142.5,142.58,35843.0,131.3609,131.4347,131.3333,131.407,35843.0
2022-05-17 13:40:00,142.6,142.62,142.53,142.56,82112.0,131.4255,131.4439,131.3609,131.3886,82112.0
2022-05-17 13:45:00,142.56,142.57,142.48,142.56,139712.0,131.3886,131.3978,131.3149,131.3886,139712.0
2022-05-17 13:50:00,142.58,142.59,142.5,142.52,27169.0,131.407,131.4162,131.3333,131.3517,27169.0
2022-05-17 13:55:00,142.53,142.54,142.35,142.36,100048.0,131.3609,131.3702,131.1951,131.2043,100048.0
2022-05-17 14:00:00,142.41,142.41,142.2,142.29,23090.0,131.2503,131.2503,131.0568,131.1398,23090.0
2022-05-17 14:05:00,142.31,142.65,142.27,142.62,50299.0,131.1582,131.4715,131.1213,131.4439,50299.0
2022-05-17 14:10:00,142.61,142.61,141.98,142.09,55976.0,131.4347,131.4347,130.854,130.9554,55976.0
2022-05-17 14:15:00,142.12,142.21,141.98,142.04,17771.0,130.9831,131.066,130.854,130.9093,17771.0
2022-05-17 14:20:00,142.06,142.06,141.58,141.87,24462.0,130.9278,130.9278,130.4854,130.7527,24462.0
2022-05-17 14:25:00,141.86,142.09,141.82,141.95,36536.0,130.7434,130.9554,130.7066,130.8264,36536.0
2022-05-17 14:30:00,141.92,142.07,141.76,141.8,36734.0,130.7987,130.937,130.6513,130.6882,36734.0
2022-05-17 14:35:00,141.75,142.15,141.65,142.15,37331.0,130.6421,131.0107,130.5499,131.0107,37331.0
2022-05-17 14:40:00,142.2,142.4,142.14,142.36,22809.0,131.0568,131.2411,131.0015,131.2043,22809.0
2022-05-17 14:45:00,142.4,142.67,142.32,142.66,21113.0,131.2411,131.49,131.1674,131.4808,21113.0
2022-05-17 14:50:00,142.66,142.69,142.53,142.53,24303.0,131.4808,131.5084,131.3609,131.3609,24303.0
2022-05-17 14:55:00,142.53,142.63,142.44,142.52,29035.0,131.3609,131.4531,131.278,131.3517,29035.0
2022-05-17 15:00:00,142.55,142.78,142.51,142.68,32427.0,131.3794,131.5914,131.3425,131.4992,32427.0
2022-05-17 15:05:00,142.69,142.79,142.55,142.68,38751.0,131.5084,131.6006,131.3794,131.4992,38751.0
2022-05-17 15:10:00,142.68,142.68,142.56,142.64,23644.0,131.4992,131.4992,131.3886,131.4623,23644.0
2022-05-17 15:15:00,142.65,142.74,142.61,142.7,26094.0,131.4715,131.5545,131.4347,131.5176,26094.0
2022-05-17 15:20:00,142.71,142.82,142.67,142.73,34882.0,131.5268,131.6282,131.49,131.5453,34882.0
2022-05-17 15:25:00,142.73,142.82,142.71,142.77,25239.0,131.5453,131.6282,131.5268,131.5821,25239.0
2022-05-17 15:30:00,142.79,142.83,142.61,142.71,71383.0,131.6006,131.6374,131.4347,131.5268,71383.0
2022-05-17 15:35:00,142.73,142.78,142.61,142.63,16033.0,131.5453,131.5914,131.4347,131.4531,16033.0
2022-05-17 15:40:00,142.61,142.81,142.54,142.72,40375.0,131.4347,131.619,131.3702,131.5361,40375.0
2022-05-17 15:45:00,142.7,142.7,142.44,142.5,49592.0,131.5176,131.5176,131.278,131.3333,49592.0
2022-05-17 15:50:00,142.51,142.65,142.48,142.61,42203.0,131.3425,131.4715,131.3149,131.4347,42203.0
2022-05-17 15:55:00,142.59,142.84,142.57,142.84,63673.0,131.4162,131.6467,131.3978,131.6467,63673.0
2022-05-18 09:30:00,141.66,141.76,141.33,141.38,138868.0,130.5591,130.6513,130.255,130.3011,138868.0
2022-05-18 09:35:00,141.46,141.7,141.26,141.27,15234.0,130.3748,130.596,130.1905,130.1997,15234.0
2022-05-18 09:40:00,141.22,141.27,141.03,141.07,18290.0,130.1536,130.1997,129.9785,130.0154,18290.0
2022-05-18 09:45:00,141.11,141.32,141.09,141.25,34524.0,130.0522,130.2458,130.0338,130.1813,34524.0
2022-05-18 09:50:00,141.31,141.31,140.89,140.97,12824.0,130.2365,130.2365,129.8495,129.9232,12824.0
2022-05-18 09:55:00,140.98,140.99,140.73,140.77,6698.0,129.9324,129.9416,129.702,129.7389,6698.0
2022-05-18 10:00:00,140.82,140.93,140.76,140.87,25793.0,129.7849,129.8863,129.7296,129.831,25793.0
2022-05-18 10:05:00,140.82,140.89,140.6,140.61,18519.0,129.7849,129.8495,129.5822,129.5914,18519.0
2022-05-18 10:10:00,140.59,140.76,140.57,140.76,11957.0,129.573,129.7296,129.5545,129.7296,11957.0
2022-05-18 10:15:00,140.77,140.81,140.7,140.78,18362.0,129.7389,129.7757,129.6744,129.7481,18362.0
2022-05-18 10:20:00,140.75,140.88,140.61,140.69,25726.0,129.7204,129.8402,129.5914,129.6651,25726.0
2022-05-18 10:25:00,140.72,140.72,140.38,140.44,47122.0,129.6928,129.6928,129.3794,129.4347,47122.0
2022-05-18 10:30:00,140.43,140.54,140.37,140.49,13481.0,129.4255,129.5269,129.3702,129.4808,13481.0
2022-05-18 10:35:00,140.47,140.52,140.4,140.52,18529.0,129.4624,129.5085,129.3979,129.5085,18529.0
2022-05-18 10:40:00,140.5,140.58,140.44,140.54,12531.0,129.49,129.5638,129.4347,129.5269,12531.0
2022-05-18 10:45:00,140.52,140.64,140.47,140.5,22489.0,129.5085,129.6191,129.4624,129.49,22489.0
2022-05-18 10:50:00,140.51,140.51,140.35,140.37,14949.0,129.4992,129.4992,129.3518,129.3702,14949.0
2022-05-18 10:55:00,140.38,140.52,140.34,140.5,21918.0,129.3794,129.5085,129.3426,129.49,21918.0
2022-05-18 11:00:00,140.51,140.51,140.25,140.29,9854.0,129.4992,129.4992,129.2596,129.2965,9854.0
2022-05-18 11:05:00,140.29,140.3,140.08,140.09,18971.0,129.2965,129.3057,129.1029,129.1122,18971.0
2022-05-18 11:10:00,140.09,140.09,139.94,140.03,24826.0,129.1122,129.1122,128.9739,129.0569,24826.0
2022-05-18 11:15:00,140.03,140.03,139.73,139.81,17574.0,129.0569,129.0569,128.7804,128.8541,17574.0
2022-05-18 11:20:00,139.81,139.81,139.54,139.56,26428.0,128.8541,128.8541,128.6053,128.6237,26428.0
2022-05-18 11:25:00,139.57,139.69,139.54,139.56,17303.0,128.6329,128.7435,128.6053,128.6237,17303.0
2022-05-18 11:30:00,139.58,139.86,139.46,139.72,41332.0,128.6421,128.9002,128.5315,128.7711,41332.0
2022-05-18 11:35:00,139.75,139.88,139.75,139.76,13832.0,128.7988,128.9186,128.7988,128.808,13832.0
2022-05-18 11:40:00,139.74,139.88,139.72,139.87,20878.0,128.7896,128.9186,128.7711,128.9094,20878.0
2022-05-18 11:45:00,139.85,139.86,139.57,139.67,15857.0,128.891,128.9002,128.6329,128.7251,15857.0
2022-05-18 11:50:00,139.66,139.75,139.41,139.43,25922.0,128.7158,128.7988,128.4854,128.5039,25922.0
2022-05-18 11:55:00,139.42,139.57,139.39,139.47,78242.0,128.4947,128.6329,128.467,128.5407,78242.0
2022-05-18 12:00:00,139.47,139.55,139.4,139.4,59342.0,128.5407,128.6145,128.4762,128.4762,59342.0
2022-05-18 12:05:00,139.37,139.37,139.25,139.3,55473.0,128.4486,128.4486,128.338,128.3841,55473.0
2022-05-18 12:10:00,139.29,139.4,139.2,139.39,31554.0,128.3748,128.4762,128.2919,128.467,31554.0
2022-05-18 12:15:00,139.39,139.64,139.38,139.49,16400.0,128.467,128.6974,128.4578,128.5592,16400.0
2022-05-18 12:20:00,139.5,139.5,139.19,139.22,16038.0,128.5684,128.5684,128.2827,128.3103,16038.0
2022-05-18 12:25:00,139.21,139.38,139.18,139.32,26054.0,128.3011,128.4578,128.2735,128.4025,26054.0
2022-05-18 12:30:00,139.32,139.44,139.25,139.44,14296.0,128.4025,128.5131,128.338,128.5131,14296.0
2022-05-18 12:35:00,139.44,139.54,139.36,139.5,25756.0,128.5131,128.6053,128.4394,128.5684,25756.0
2022-05-18 12:40:00,139.49,139.51,139.37,139.39,35036.0,128.5592,128.5776,128.4486,128.467,35036.0
2022-05-18 12:45:00,139.38,139.59,139.36,139.57,21902.0,128.4578,128.6513,128.4394,128.6329,21902.0
2022-05-18 12:50:00,139.59,139.7,139.58,139.63,14862.0,128.6513,128.7527,128.6421,128.6882,14862.0
2022-05-18 12:55:00,139.63,139.68,139.52,139.63,40633.0,128.6882,128.7343,128.5868,128.6882,40633.0
2022-05-18 13:00:00,139.61,139.62,139.34,139.39,36994.0,128.6698,128.679,128.4209,128.467,36994.0
2022-05-18 13:05:00,139.38,139.38,138.99,139.02,27175.0,128.4578,128.4578,128.0984,128.126,27175.0
2022-05-18 13:10:00,139.01,139.04,138.85,138.91,35918.0,128.1168,128.1444,127.9693,128.0246,35918.0
2022-05-18 13:15:00,138.9,138.92,138.71,138.79,30685.0,128.0154,128.0338,127.8403,127.914,30685.0
2022-05-18 13:20:00,138.77,138.94,138.76,138.78,11308.0,127.8956,128.0523,127.8864,127.9048,11308.0
2022-05-18 13:25:00,138.78,138.89,138.7,138.85,33588.0,127.9048,128.0062,127.8311,127.9693,33588.0
2022-05-18 13:30:00,138.85,138.93,138.77,138.88,24463.0,127.9693,128.0431,127.8956,127.997,24463.0
2022-05-18 13:35:00,138.91,138.97,138.85,138.95,17430.0,128.0246,128.0799,127.9693,128.0615,17430.0
2022-05-18 13:40:00,138.93,138.93,138.61,138.61,7626.0,128.0431,128.0431,127.7481,127.7481,7626.0
2022-05-18 13:45:00,138.64,138.68,138.4,138.43,16902.0,127.7758,127.8126,127.5546,127.5822,16902.0
2022-05-18 13:50:00,138.43,138.45,138.29,138.41,11129.0,127.5822,127.6007,127.4532,127.5638,11129.0
2022-05-18 13:55:00,138.41,138.49,138.3,138.42,23062.0,127.5638,127.6375,127.4624,127.573,23062.0
2022-05-18 14:00:00,138.44,138.56,138.33,138.47,22178.0,127.5915,127.702,127.4901,127.6191,22178.0
2022-05-18 14:05:00,138.48,138.52,138.34,138.5,14227.0,127.6283,127.6652,127.4993,127.6467,14227.0
2022-05-18 14:10:00,138.51,138.55,138.33,138.39,24274.0,127.656,127.6928,127.4901,127.5454,24274.0
2022-05-18 14:15:00,138.38,138.57,138.22,138.54,51411.0,127.5362,127.7113,127.3887,127.6836,51411.0
2022-05-18 14:20:00,138.5,138.6,138.4,138.53,34481.0,127.6467,127.7389,127.5546,127.6744,34481.0
2022-05-18 14:25:00,138.52,138.75,138.52,138.71,21741.0,127.6652,127.8772,127.6652,127.8403,21741.0
2022-05-18 14:30:00,138.71,138.74,138.36,138.42,45671.0,127.8403,127.8679,127.5177,127.573,45671.0
2022-05-18 14:35:00,138.39,138.39,138.16,138.29,22082.0,127.5454,127.5454,127.3334,127.4532,22082.0
2022-05-18 14:40:00,138.31,138.44,138.21,138.23,21036.0,127.4716,127.5915,127.3795,127.3979,21036.0
2022-05-18 14:45:00,138.23,138.32,138.02,138.26,30253.0,127.3979,127.4809,127.2044,127.4256,30253.0
2022-05-18 14:50:00,138.26,138.34,138.13,138.16,28106.0,127.4256,127.4993,127.3057,127.3334,28106.0
2022-05-18 14:55:00,138.17,138.29,138.02,138.05,22470.0,127.3426,127.4532,127.2044,127.232,22470.0
2022-05-18 15:00:00,138.02,138.2,138.01,138.06,26758.0,127.2044,127.3703,127.1951,127.2412,26758.0
2022-05-18 15:05:00,138.05,138.18,138.02,138.05,26977.0,127.232,127.3518,127.2044,127.232,26977.0
2022-05-18 15:10:00,138.03,138.2,137.98,137.99,23203.0,127.2136,127.3703,127.1675,127.1767,23203.0
2022-05-18 15:15:00,138.01,138.16,137.97,138.06,21635.0,127.1951,127.3334,127.1583,127.2412,21635.0
2022-05-18 15:20:00,138.04,138.14,137.73,137.77,37421.0,127.2228,127.315,126.9371,126.974,37421.0
2022-05-18 15:25:00,137.78,137.79,137.58,137.62,35308.0,126.9832,126.9924,126.7988,126.8357,35308.0
2022-05-18 15:30:00,137.63,137.69,137.56,137.65,36860.0,126.8449,126.9002,126.7804,126.8634,36860.0
2022-05-18 15:35:00,137.63,138.21,137.6,138.14,109071.0,126.8449,127.3795,126.8173,127.315,109071.0
2022-05-18 15:40:00,138.09,138.19,137.75,137.82,37208.0,127.2689,127.361,126.9555,127.02,37208.0
2022-05-18 15:45:00,137.86,137.9,137.64,137.72,35827.0,127.0569,127.0938,126.8541,126.9279,35827.0
2022-05-18 15:50:00,137.7,137.99,137.64,137.68,65475.0,126.9094,127.1767,126.8541,126.891,65475.0
2022-05-18 15:55:00,137.69,138.1,137.66,138.08,107520.0,126.9002,127.2781,126.8726,127.2597,107520.0
2022-05-19 09:30:00,136.55,137.0,136.27,136.98,156657.0,125.8496,126.2643,125.5915,126.2459,156657.0
2022-05-19 09:35:00,137.05,137.35,136.86,136.93,45094.0,126.3104,126.5869,126.1353,126.1998,45094.0
2022-05-19 09:40:00,137.07,137.14,136.47,136.51,32375.0,126.3288,126.3933,125.7758,125.8127,32375.0
2022-05-19 09:45:00,136.51,136.55,135.98,136.05,85734.0,125.8127,125.8496,125.3242,125.3887,85734.0
2022-05-19 09:50:00,136.01,136.05,135.77,136.01,52046.0,125.3519,125.3887,125.1307,125.3519,52046.0
2022-05-19 09:55:00,136.0,136.28,135.73,135.98,28848.0,125.3427,125.6007,125.0938,125.3242,28848.0
2022-05-19 10:00:00,135.91,136.64,135.82,136.42,31916.0,125.2597,125.9325,125.1768,125.7297,31916.0
2022-05-19 10:05:00,136.41,136.43,136.13,136.22,12860.0,125.7205,125.739,125.4625,125.5454,12860.0
2022-05-19 10:10:00,136.18,136.59,136.18,136.48,23263.0,125.5086,125.8864,125.5086,125.785,23263.0
2022-05-19 10:15:00,136.51,136.84,136.46,136.76,17888.0,125.8127,126.1168,125.7666,126.0431,17888.0
2022-05-19 10:20:00,136.75,137.06,136.72,136.89,15784.0,126.0339,126.3196,126.0062,126.1629,15784.0
2022-05-19 10:25:00,136.85,136.85,136.41,136.54,12831.0,126.126,126.126,125.7205,125.8403,12831.0
2022-05-19 10:30:00,136.46,136.59,136.2,136.52,100984.0,125.7666,125.8864,125.527,125.8219,100984.0
2022-05-19 10:35:00,136.55,136.65,136.08,136.25,22114.0,125.8496,125.9417,125.4164,125.5731,22114.0
2022-05-19 10:40:00,136.19,136.22,135.92,136.02,62059.0,125.5178,125.5454,125.2689,125.3611,62059.0
2022-05-19 10:45:00,136.02,136.23,135.82,135.9,21127.0,125.3611,125.5546,125.1768,125.2505,21127.0
2022-05-19 10:50:00,135.92,136.04,135.67,136.02,17068.0,125.2689,125.3795,125.0385,125.3611,17068.0
2022-05-19 10:55:00,136.05,136.16,135.82,135.87,23330.0,125.3887,125.4901,125.1768,125.2228,23330.0
2022-05-19 11:00:00,135.93,136.19,135.92,136.06,35469.0,125.2781,125.5178,125.2689,125.398,35469.0
2022-05-19 11:05:00,136.08,136.11,135.7,135.91,28092.0,125.4164,125.444,125.0662,125.2597,28092.0
2022-05-19 11:10:00,135.96,136.24,135.85,135.85,119539.0,125.3058,125.5638,125.2044,125.2044,119539.0
2022-05-19 11:15:00,135.82,136.11,135.76,136.11,14613.0,125.1768,125.444,125.1215,125.444,14613.0
2022-05-19 11:20:00,136.02,136.34,135.91,136.27,16172.0,125.3611,125.656,125.2597,125.5915,16172.0
2022-05-19 11:25:00,136.31,136.31,136.07,136.17,31043.0,125.6284,125.6284,125.4072,125.4993,31043.0
2022-05-19 11:30:00,136.23,136.64,136.21,136.61,14856.0,125.5546,125.9325,125.5362,125.9049,14856.0
2022-05-19 11:35:00,136.63,137.04,136.51,136.99,30154.0,125.9233,126.3012,125.8127,126.2551,30154.0
2022-05-19 11:40:00,137.01,137.39,137.01,137.24,17458.0,126.2735,126.6237,126.2735,126.4855,17458.0
2022-05-19 11:45:00,137.18,137.35,137.1,137.29,24504.0,126.4302,126.5869,126.3565,126.5316,24504.0
2022-05-19 11:50:00,137.28,137.3,136.97,137.03,41699.0,126.5224,126.5408,126.2366,126.2919,41699.0
2022-05-19 11:55:00,137.03,137.03,136.77,136.91,19432.0,126.2919,126.2919,126.0523,126.1813,19432.0
2022-05-19 12:00:00,136.93,136.94,136.72,136.87,13208.0,126.1998,126.209,126.0062,126.1445,13208.0
2022-05-19 12:05:00,136.86,137.05,136.81,136.97,10452.0,126.1353,126.3104,126.0892,126.2366,10452.0
2022-05-19 12:10:00,137.02,137.13,137.02,137.09,10788.0,126.2827,126.3841,126.2827,126.3472,10788.0
2022-05-19 12:15:00,137.09,137.25,136.89,136.89,26525.0,126.3472,126.4947,126.1629,126.1629,26525.0
2022-05-19 12:20:00,136.91,136.92,136.63,136.71,34129.0,126.1813,126.1906,125.9233,125.997,34129.0
2022-05-19 12:25:00,136.71,136.83,136.62,136.78,26379.0,125.997,126.1076,125.9141,126.0615,26379.0
2022-05-19 12:30:00,136.81,136.85,136.57,136.72,18102.0,126.0892,126.126,125.868,126.0062,18102.0
2022-05-19 12:35:00,136.67,136.7,136.35,136.37,12123.0,125.9602,125.9878,125.6652,125.6837,12123.0
2022-05-19 12:40:00,136.42,136.42,136.17,136.23,11527.0,125.7297,125.7297,125.4993,125.5546,11527.0
2022-05-19 12:45:00,136.18,136.23,136.1,136.17,13408.0,125.5086,125.5546,125.4348,125.4993,13408.0
2022-05-19 12:50:00,136.2,136.36,136.2,136.28,25174.0,125.527,125.6744,125.527,125.6007,25174.0
2022-05-19 12:55:00,136.22,136.47,136.15,136.45,32793.0,125.5454,125.7758,125.4809,125.7574,32793.0
2022-05-19 13:00:00,136.47,136.56,136.31,136.41,24038.0,125.7758,125.8588,125.6284,125.7205,24038.0
2022-05-19 13:05:00,136.44,136.66,136.37,136.48,21902.0,125.7482,125.9509,125.6837,125.785,21902.0
2022-05-19 13:10:00,136.51,136.51,136.18,136.18,29699.0,125.8127,125.8127,125.5086,125.5086,29699.0
2022-05-19 13:15:00,136.27,136.5,136.18,136.5,16796.0,125.5915,125.8035,125.5086,125.8035,16796.0
2022-05-19 13:20:00,136.53,136.8,136.41,136.74,32070.0,125.8311,126.08,125.7205,126.0247,32070.0
2022-05-19 13:25:00,136.74,136.83,136.6,136.6,8188.0,126.0247,126.1076,125.8956,125.8956,8188.0
2022-05-19 13:30:00,136.6,136.91,136.6,136.67,49035.0,125.8956,126.1813,125.8956,125.9602,49035.0
2022-05-19 13:35:00,136.66,136.91,136.61,136.91,25252.0,125.9509,126.1813,125.9049,126.1813,25252.0
2022-05-19 13:40:00,136.88,136.96,136.75,136.89,13942.0,126.1537,126.2274,126.0339,126.1629,13942.0
2022-05-19 13:45:00,136.84,136.9,136.35,136.36,36891.0,126.1168,126.1721,125.6652,125.6744,36891.0
2022-05-19 13:50:00,136.35,137.03,136.35,137.0,15619.0,125.6652,126.2919,125.6652,126.2643,15619.0
2022-05-19 13:55:00,137.03,137.41,137.02,137.3,27149.0,126.2919,126.6422,126.2827,126.5408,27149.0
2022-05-19 14:00:00,137.31,137.31,136.99,137.09,25255.0,126.55,126.55,126.2551,126.3472,25255.0
2022-05-19 14:05:00,137.05,137.1,136.87,137.03,26379.0,126.3104,126.3565,126.1445,126.2919,26379.0
2022-05-19 14:10:00,137.06,137.2,136.9,137.01,12322.0,126.3196,126.4486,126.1721,126.2735,12322.0
2022-05-19 14:15:00,137.04,137.17,136.91,136.92,12478.0,126.3012,126.421,126.1813,126.1906,12478.0
2022-05-19 14:20:00,136.81,137.13,136.8,137.06,125548.0,126.0892,126.3841,126.08,126.3196,125548.0
2022-05-19 14:25:00,137.06,137.11,136.87,137.06,28885.0,126.3196,126.3657,126.1445,126.3196,28885.0
2022-05-19 14:30:00,137.03,137.16,136.93,137.03,38347.0,126.2919,126.4118,126.1998,126.2919,38347.0
2022-05-19 14:35:00,137.02,137.32,136.95,137.17,15682.0,126.2827,126.5592,126.2182,126.421,15682.0
2022-05-19 14:40:00,137.12,137.2,136.85,137.19,17922.0,126.3749,126.4486,126.126,126.4394,17922.0
2022-05-19 14:45:00,137.22,137.46,137.17,137.46,24231.0,126.4671,126.6882,126.421,126.6882,24231.0
2022-05-19 14:50:00,137.47,137.63,137.37,137.58,28519.0,126.6975,126.8449,126.6053,126.7988,28519.0
2022-05-19 14:55:00,137.62,137.62,137.35,137.61,21835.0,126.8357,126.8357,126.5869,126.8265,21835.0
2022-05-19 15:00:00,137.69,138.08,137.57,137.96,31733.0,126.9002,127.2597,126.7896,127.1491,31733.0
2022-05-19 15:05:00,137.99,138.02,137.65,137.65,65901.0,127.1767,127.2044,126.8634,126.8634,65901.0
2022-05-19 15:10:00,137.65,137.65,137.37,137.53,23412.0,126.8634,126.8634,126.6053,126.7528,23412.0
2022-05-19 15:15:00,137.54,137.57,137.21,137.29,31249.0,126.762,126.7896,126.4578,126.5316,31249.0
2022-05-19 15:20:00,137.24,137.29,136.96,136.97,88711.0,126.4855,126.5316,126.2274,126.2366,88711.0
2022-05-19 15:25:00,136.95,137.14,136.83,136.83,53266.0,126.2182,126.3933,126.1076,126.1076,53266.0
2022-05-19 15:30:00,136.83,137.0,136.75,136.78,60015.0,126.1076,126.2643,126.0339,126.0615,60015.0
2022-05-19 15:35:00,136.74,136.82,136.59,136.73,68685.0,126.0247,126.0984,125.8864,126.0155,68685.0
2022-05-19 15:40:00,136.72,137.08,136.6,137.04,63154.0,126.0062,126.338,125.8956,126.3012,63154.0
2022-05-19 15:45:00,137.04,137.19,136.72,136.93,39943.0,126.3012,126.4394,126.0062,126.1998,39943.0
2022-05-19 15:50:00,137.01,137.02,136.67,136.84,74896.0,126.2735,126.2827,125.9602,126.1168,74896.0
2022-05-19 15:55:00,136.88,137.02,136.77,136.81,50224.0,126.1537,126.2827,126.0523,126.0892,50224.0
2022-05-20 09:30:00,137.62,138.08,137.48,137.74,100741.0,126.8357,127.2597,126.7067,126.9463,100741.0
2022-05-20 09:35:00,137.66,137.86,137.56,137.8,46974.0,126.8726,127.0569,126.7804,127.0016,46974.0
2022-05-20 09:40:00,137.8,137.98,137.72,137.89,14257.0,127.0016,127.1675,126.9279,127.0845,14257.0
2022-05-20 09:45:00,137.95,137.95,137.56,137.71,12182.0,127.1398,127.1398,126.7804,126.9187,12182.0
2022-05-20 09:50:00,137.7,137.8,137.61,137.76,9937.0,126.9094,127.0016,126.8265,126.9647,9937.0
2022-05-20 09:55:00,137.74,137.79,137.64,137.74,6434.0,126.9463,126.9924,126.8541,126.9463,6434.0
2022-05-20 10:00:00,137.82,137.89,137.65,137.66,22042.0,127.02,127.0845,126.8634,126.8726,22042.0
2022-05-20 10:05:00,137.7,137.7,137.15,137.19,14040.0,126.9094,126.9094,126.4025,126.4394,14040.0
2022-05-20 10:10:00,137.19,137.29,137.09,137.24,13674.0,126.4394,126.5316,126.3472,126.4855,13674.0
2022-05-20 10:15:00,137.25,137.4,137.21,137.24,8681.0,126.4947,126.6329,126.4578,126.4855,8681.0
2022-05-20 10:20:00,137.22,137.23,137.06,137.16,39467.0,126.4671,126.4763,126.3196,126.4118,39467.0
2022-05-20 10:25:00,137.16,137.25,137.02,137.13,23558.0,126.4118,126.4947,126.2827,126.3841,23558.0
2022-05-20 10:30:00,137.14,137.18,137.0,137.09,16548.0,126.3933,126.4302,126.2643,126.3472,16548.0
2022-05-20 10:35:00,137.0,137.01,136.85,136.89,17149.0,126.2643,126.2735,126.126,126.1629,17149.0
2022-05-20 10:40:00,136.89,137.08,136.87,137.06,56394.0,126.1629,126.338,126.1445,126.3196,56394.0
2022-05-20 10:45:00,137.04,137.08,136.84,136.89,13296.0,126.3012,126.338,126.1168,126.1629,13296.0
2022-05-20 10:50:00,136.93,136.94,136.53,136.55,24123.0,126.1998,126.209,125.8311,125.8496,24123.0
2022-05-20 10:55:00,136.54,136.57,136.28,136.28,12575.0,125.8403,125.868,125.6007,125.6007,12575.0
2022-05-20 11:00:00,136.28,136.35,136.18,136.23,17183.0,125.6007,125.6652,125.5086,125.5546,17183.0
2022-05-20 11:05:00,136.23,136.27,136.0,136.03,27443.0,125.5546,125.5915,125.3427,125.3703,27443.0
2022-05-20 11:10:00,136.0,136.05,135.75,135.93,36625.0,125.3427,125.3887,125.1122,125.2781,36625.0
2022-05-20 11:15:00,135.92,135.96,135.76,135.76,16242.0,125.2689,125.3058,125.1215,125.1215,16242.0
2022-05-20 11:20:00,135.78,135.81,135.7,135.72,12551.0,125.1399,125.1675,125.0662,125.0846,12551.0
2022-05-20 11:25:00,135.72,136.05,135.7,135.93,44181.0,125.0846,125.3887,125.0662,125.2781,44181.0
2022-05-20 11:30:00,135.95,136.21,135.94,136.1,15590.0,125.2966,125.5362,125.2874,125.4348,15590.0
2022-05-20 11:35:00,136.07,136.11,135.77,135.87,13759.0,125.4072,125.444,125.1307,125.2228,13759.0
2022-05-20 11:40:00,135.93,136.05,135.76,135.77,12813.0,125.2781,125.3887,125.1215,125.1307,12813.0
2022-05-20 11:45:00,135.78,136.02,135.78,135.97,22052.0,125.1399,125.3611,125.1399,125.315,22052.0
2022-05-20 11:50:00,135.96,136.1,135.92,135.93,12374.0,125.3058,125.4348,125.2689,125.2781,12374.0
2022-05-20 11:55:00,135.95,136.12,135.88,135.9,21791.0,125.2966,125.4533,125.2321,125.2505,21791.0
2022-05-20 12:00:00,135.89,135.96,135.7,135.8,33489.0,125.2413,125.3058,125.0662,125.1583,33489.0
2022-05-20 12:05:00,135.84,135.91,135.43,135.45,95451.0,125.1952,125.2597,124.8173,124.8358,95451.0
2022-05-20 12:10:00,135.4,135.56,135.18,135.53,55504.0,124.7897,124.9371,124.5869,124.9095,55504.0
2022-05-20 12:15:00,135.47,135.63,135.43,135.5,14439.0,124.8542,125.0016,124.8173,124.8818,14439.0
2022-05-20 12:20:00,135.48,135.71,135.48,135.68,7222.0,124.8634,125.0754,124.8634,125.0477,7222.0
2022-05-20 12:25:00,135.65,135.65,135.48,135.61,15016.0,125.0201,125.0201,124.8634,124.9832,15016.0
2022-05-20 12:30:00,135.57,135.71,135.45,135.45,41287.0,124.9464,125.0754,124.8358,124.8358,41287.0
2022-05-20 12:35:00,135.37,135.48,135.18,135.32,19300.0,124.762,124.8634,124.5869,124.7159,19300.0
2022-05-20 12:40:00,135.26,135.29,135.07,135.07,64016.0,124.6606,124.6883,124.4855,124.4855,64016.0
2022-05-20 12:45:00,135.06,135.39,134.96,135.37,55433.0,124.4763,124.7805,124.3842,124.762,55433.0
2022-05-20 12:50:00,135.35,135.4,135.18,135.18,14034.0,124.7436,124.7897,124.5869,124.5869,14034.0
2022-05-20 12:55:00,135.23,135.43,135.15,135.24,39279.0,124.633,124.8173,124.5593,124.6422,39279.0
2022-05-20 13:00:00,135.2,135.23,134.92,135.06,23614.0,124.6053,124.633,124.3473,124.4763,23614.0
2022-05-20 13:05:00,135.02,135.24,134.81,134.92,15824.0,124.4395,124.6422,124.2459,124.3473,15824.0
2022-05-20 13:10:00,134.85,134.91,134.71,134.8,26842.0,124.2828,124.3381,124.1537,124.2367,26842.0
2022-05-20 13:15:00,134.84,134.85,134.63,134.64,24245.0,124.2736,124.2828,124.08,124.0892,24245.0
2022-05-20 13:20:00,134.64,134.75,134.55,134.64,15005.0,124.0892,124.1906,124.0063,124.0892,15005.0
2022-05-20 13:25:00,134.58,134.62,134.46,134.47,61481.0,124.0339,124.0708,123.9233,123.9326,61481.0
2022-05-20 13:30:00,134.46,135.05,134.44,135.03,52098.0,123.9233,124.4671,123.9049,124.4487,52098.0
2022-05-20 13:35:00,134.99,135.2,134.86,135.09,31145.0,124.4118,124.6053,124.292,124.504,31145.0
2022-05-20 13:40:00,135.06,135.23,134.93,135.2,26304.0,124.4763,124.633,124.3565,124.6053,26304.0
2022-05-20 13:45:00,135.12,135.38,135.04,135.24,27134.0,124.5316,124.7712,124.4579,124.6422,27134.0
2022-05-20 13:50:00,135.22,135.43,135.01,135.28,82955.0,124.6238,124.8173,124.4302,124.6791,82955.0
2022-05-20 13:55:00,135.29,135.39,135.2,135.21,28974.0,124.6883,124.7805,124.6053,124.6146,28974.0
2022-05-20 14:00:00,135.25,135.39,135.16,135.29,33050.0,124.6514,124.7805,124.5685,124.6883,33050.0
2022-05-20 14:05:00,135.28,135.28,134.92,135.11,14266.0,124.6791,124.6791,124.3473,124.5224,14266.0
2022-05-20 14:10:00,135.16,135.25,135.03,135.09,25819.0,124.5685,124.6514,124.4487,124.504,25819.0
2022-05-20 14:15:00,135.08,135.17,134.82,134.99,54876.0,124.4947,124.5777,124.2551,124.4118,54876.0
2022-05-20 14:20:00,134.99,135.12,134.82,135.05,47424.0,124.4118,124.5316,124.2551,124.4671,47424.0
2022-05-20 14:25:00,135.04,135.13,134.97,135.1,48773.0,124.4579,124.5408,124.3934,124.5132,48773.0
2022-05-20 14:30:00,135.07,135.2,134.8,134.89,83652.0,124.4855,124.6053,124.2367,124.3196,83652.0
2022-05-20 14:35:00,134.88,135.08,134.88,134.98,40606.0,124.3104,124.4947,124.3104,124.4026,40606.0
2022-05-20 14:40:00,134.96,135.4,134.96,135.4,37683.0,124.3842,124.7897,124.3842,124.7897,37683.0
2022-05-20 14:45:00,135.36,135.47,135.21,135.44,26729.0,124.7528,124.8542,124.6146,124.8265,26729.0
2022-05-20 14:50:00,135.46,135.84,135.38,135.68,38805.0,124.845,125.1952,124.7712,125.0477,38805.0
2022-05-20 14:55:00,135.68,135.69,135.49,135.5,34277.0,125.0477,125.0569,124.8726,124.8818,34277.0
2022-05-20 15:00:00,135.52,135.65,135.27,135.32,16474.0,124.9003,125.0201,124.6699,124.7159,16474.0
2022-05-20 15:05:00,135.34,135.38,135.18,135.2,24714.0,124.7344,124.7712,124.5869,124.6053,24714.0
2022-05-20 15:10:00,135.21,135.27,135.14,135.24,44256.0,124.6146,124.6699,124.55,124.6422,44256.0
2022-05-20 15:15:00,135.28,135.5,135.26,135.38,38277.0,124.6791,124.8818,124.6606,124.7712,38277.0
2022-05-20 15:20:00,135.43,135.63,135.31,135.47,30590.0,124.8173,125.0016,124.7067,124.8542,30590.0
2022-05-20 15:25:00,135.53,135.88,135.41,135.85,40587.0,124.9095,125.2321,124.7989,125.2044,40587.0
2022-05-20 15:30:00,135.91,136.22,135.64,136.17,35087.0,125.2597,125.5454,125.0109,125.4993,35087.0
2022-05-20 15:35:00,136.16,136.62,136.03,136.43,34313.0,125.4901,125.9141,125.3703,125.739,34313.0
2022-05-20 15:40:00,136.46,137.05,136.42,136.76,54112.0,125.7666,126.3104,125.7297,126.0431,54112.0
2022-05-20 15:45:00,136.77,136.94,136.48,136.87,68018.0,126.0523,126.209,125.785,126.1445,68018.0
2022-05-20 15:50:00,136.89,137.17,136.75,136.9,48629.0,126.1629,126.421,126.0339,126.1721,48629.0
2022-05-20 15:55:00,136.88,137.17,136.78,137.14,45893.0,126.1537,126.421,126.0615,126.3933,45893.0
2022-05-23 09:30:00,138.45,138.77,138.43,138.6,111373.0,127.6007,127.8956,127.5822,127.7389,111373.0
2022-05-23 09:35:00,138.74,138.75,138.22,138.3,43992.0,127.8679,127.8772,127.3887,127.4624,43992.0
2022-05-23 09:40:00,138.32,138.47,138.13,138.43,18539.0,127.4809,127.6191,127.3057,127.5822,18539.0
2022-05-23 09:45:00,138.48,138.8,138.37,138.73,17022.0,127.6283,127.9232,127.5269,127.8587,17022.0
2022-05-23 09:50:00,138.73,138.86,138.5,138.5,25296.0,127.8587,127.9785,127.6467,127.6467,25296.0
2022-05-23 09:55:00,138.54,138.7,138.54,138.61,9720.0,127.6836,127.8311,127.6836,127.7481,9720.0
2022-05-23 10:00:00,138.58,138.61,138.1,138.33,22687.0,127.7205,127.7481,127.2781,127.4901,22687.0
2022-05-23 10:05:00,138.35,138.47,138.21,138.38,14199.0,127.5085,127.6191,127.3795,127.5362,14199.0
2022-05-23 10:10:00,138.38,138.77,138.38,138.71,37069.0,127.5362,127.8956,127.5362,127.8403,37069.0
2022-05-23 10:15:00,138.72,138.86,138.6,138.85,23144.0,127.8495,127.9785,127.7389,127.9693,23144.0
2022-05-23 10:20:00,138.77,138.97,138.67,138.92,25688.0,127.8956,128.0799,127.8034,128.0338,25688.0
2022-05-23 10:25:00,138.92,139.25,138.74,139.25,15927.0,128.0338,128.338,127.8679,128.338,15927.0
2022-05-23 10:30:00,139.27,139.28,139.1,139.15,18296.0,128.3564,128.3656,128.1997,128.2458,18296.0
2022-05-23 10:35:00,139.2,139.36,139.14,139.27,39954.0,128.2919,128.4394,128.2366,128.3564,39954.0
2022-05-23 10:40:00,139.29,139.4,139.17,139.17,8040.0,128.3748,128.4762,128.2642,128.2642,8040.0
2022-05-23 10:45:00,139.28,139.41,139.13,139.25,34875.0,128.3656,128.4854,128.2274,128.338,34875.0
2022-05-23 10:50:00,139.15,139.25,138.93,139.22,12534.0,128.2458,128.338,128.0431,128.3103,12534.0
2022-05-23 10:55:00,139.21,139.34,139.2,139.31,9895.0,128.3011,128.4209,128.2919,128.3933,9895.0
2022-05-23 11:00:00,139.3,139.63,139.2,139.6,21461.0,128.3841,128.6882,128.2919,128.6605,21461.0
2022-05-23 11:05:00,139.62,139.66,139.52,139.63,17912.0,128.679,128.7158,128.5868,128.6882,17912.0
2022-05-23 11:10:00,139.66,139.87,139.54,139.87,69466.0,128.7158,128.9094,128.6053,128.9094,69466.0
2022-05-23 11:15:00,139.86,139.91,139.77,139.83,48604.0,128.9002,128.9463,128.8172,128.8725,48604.0
2022-05-23 11:20:00,139.81,139.9,139.66,139.85,48477.0,128.8541,128.937,128.7158,128.891,48477.0
2022-05-23 11:25:00,139.81,139.91,139.72,139.89,14425.0,128.8541,128.9463,128.7711,128.9278,14425.0
2022-05-23 11:30:00,139.91,140.13,139.87,140.13,32427.0,128.9463,129.149,128.9094,129.149,32427.0
2022-05-23 11:35:00,140.11,140.12,140.0,140.07,57056.0,129.1306,129.1398,129.0292,129.0937,57056.0
2022-05-23 11:40:00,140.06,140.14,139.99,140.02,11437.0,129.0845,129.1582,129.02,129.0476,11437.0
2022-05-23 11:45:00,140.04,140.08,139.81,139.91,12970.0,129.0661,129.1029,128.8541,128.9463,12970.0
2022-05-23 11:50:00,139.92,139.99,139.89,139.96,11415.0,128.9555,129.02,128.9278,128.9923,11415.0
2022-05-23 11:55:00,139.98,140.02,139.91,139.91,12987.0,129.0108,129.0476,128.9463,128.9463,12987.0
2022-05-23 12:00:00,139.94,140.0,139.85,140.0,28590.0,128.9739,129.0292,128.891,129.0292,28590.0
2022-05-23 12:05:00,139.98,140.04,139.9,139.97,11898.0,129.0108,129.0661,128.937,129.0016,11898.0
2022-05-23 12:10:00,139.97,139.97,139.86,139.9,25187.0,129.0016,129.0016,128.9002,128.937,25187.0
2022-05-23 12:15:00,139.93,139.97,139.77,139.86,16601.0,128.9647,129.0016,128.8172,128.9002,16601.0
2022-05-23 12:20:00,139.84,139.94,139.83,139.92,8463.0,128.8817,128.9739,128.8725,128.9555,8463.0
2022-05-23 12:25:00,139.91,139.92,139.68,139.7,30473.0,128.9463,128.9555,128.7343,128.7527,30473.0
2022-05-23 12:30:00,139.71,139.76,139.58,139.72,78111.0,128.7619,128.808,128.6421,128.7711,78111.0
2022-05-23 12:35:00,139.73,139.85,139.71,139.85,30196.0,128.7804,128.891,128.7619,128.891,30196.0
2022-05-23 12:40:00,139.86,139.87,139.72,139.75,15984.0,128.9002,128.9094,128.7711,128.7988,15984.0
2022-05-23 12:45:00,139.79,139.8,139.51,139.51,15687.0,128.8357,128.8449,128.5776,128.5776,15687.0
2022-05-23 12:50:00,139.54,139.56,139.36,139.41,36368.0,128.6053,128.6237,128.4394,128.4854,36368.0
2022-05-23 12:55:00,139.43,139.54,139.35,139.53,4911.0,128.5039,128.6053,128.4301,128.596,4911.0
2022-05-23 13:00:00,139.57,139.63,139.5,139.52,9483.0,128.6329,128.6882,128.5684,128.5868,9483.0
2022-05-23 13:05:00,139.49,139.56,139.42,139.56,11942.0,128.5592,128.6237,128.4947,128.6237,11942.0
2022-05-23 13:10:00,139.53,139.56,139.42,139.54,4503.0,128.596,128.6237,128.4947,128.6053,4503.0
2022-05-23 13:15:00,139.53,139.54,139.08,139.18,47353.0,128.596,128.6053,128.1813,128.2735,47353.0
2022-05-23 13:20:00,139.18,139.3,139.02,139.26,14237.0,128.2735,128.3841,128.126,128.3472,14237.0
2022-05-23 13:25:00,139.27,139.38,139.26,139.35,36086.0,128.3564,128.4578,128.3472,128.4301,36086.0
2022-05-23 13:30:00,139.36,139.56,139.27,139.53,17275.0,128.4394,128.6237,128.3564,128.596,17275.0
2022-05-23 13:35:00,139.46,139.61,139.46,139.54,12021.0,128.5315,128.6698,128.5315,128.6053,12021.0
2022-05-23 13:40:00,139.53,139.67,139.52,139.63,9403.0,128.596,128.7251,128.5868,128.6882,9403.0
2022-05-23 13:45:00,139.64,139.81,139.6,139.78,24164.0,128.6974,128.8541,128.6605,128.8264,24164.0
2022-05-23 13:50:00,139.74,139.8,139.68,139.69,10988.0,128.7896,128.8449,128.7343,128.7435,10988.0
2022-05-23 13:55:00,139.71,139.86,139.71,139.85,5514.0,128.7619,128.9002,128.7619,128.891,5514.0
2022-05-23 14:00:00,139.96,139.96,139.71,139.8,13193.0,128.9923,128.9923,128.7619,128.8449,13193.0
2022-05-23 14:05:00,139.8,139.87,139.72,139.83,9240.0,128.8449,128.9094,128.7711,128.8725,9240.0
2022-05-23 14:10:00,139.89,139.96,139.84,139.91,21847.0,128.9278,128.9923,128.8817,128.9463,21847.0
2022-05-23 14:15:00,139.9,139.93,139.86,139.87,9065.0,128.937,128.9647,128.9002,128.9094,9065.0
2022-05-23 14:20:00,139.89,139.93,139.82,139.91,11919.0,128.9278,128.9647,128.8633,128.9463,11919.0
2022-05-23 14:25:00,139.93,139.95,139.84,139.85,56851.0,128.9647,128.9831,128.8817,128.891,56851.0
2022-05-23 14:30:00,139.87,139.91,139.75,139.82,12598.0,128.9094,128.9463,128.7988,128.8633,12598.0
2022-05-23 14:35:00,139.82,139.89,139.79,139.85,16012.0,128.8633,128.9278,128.8357,128.891,16012.0
2022-05-23 14:40:00,139.83,139.98,139.77,139.98,21053.0,128.8725,129.0108,128.8172,129.0108,21053.0
2022-05-23 14:45:00,140.0,140.02,139.69,139.77,22570.0,129.0292,129.0476,128.7435,128.8172,22570.0
2022-05-23 14:50:00,139.76,139.86,139.64,139.77,26766.0,128.808,128.9002,128.6974,128.8172,26766.0
2022-05-23 14:55:00,139.77,139.8,139.59,139.6,21713.0,128.8172,128.8449,128.6513,128.6605,21713.0
2022-05-23 15:00:00,139.62,139.79,139.62,139.79,49387.0,128.679,128.8357,128.679,128.8357,49387.0
2022-05-23 15:05:00,139.82,139.88,139.72,139.86,61168.0,128.8633,128.9186,128.7711,128.9002,61168.0
2022-05-23 15:10:00,139.86,139.86,139.52,139.63,57839.0,128.9002,128.9002,128.5868,128.6882,57839.0
2022-05-23 15:15:00,139.52,139.7,139.52,139.7,15447.0,128.5868,128.7527,128.5868,128.7527,15447.0
2022-05-23 15:20:00,139.68,139.75,139.43,139.53,16112.0,128.7343,128.7988,128.5039,128.596,16112.0
2022-05-23 15:25:00,139.53,139.62,139.47,139.6,20486.0,128.596,128.679,128.5407,128.6605,20486.0
2022-05-23 15:30:00,139.6,139.76,139.57,139.69,34708.0,128.6605,128.808,128.6329,128.7435,34708.0
2022-05-23 15:35:00,139.72,139.83,139.44,139.45,38160.0,128.7711,128.8725,128.5131,128.5223,38160.0
2022-05-23 15:40:00,139.43,139.51,139.24,139.32,24369.0,128.5039,128.5776,128.3288,128.4025,24369.0
2022-05-23 15:45:00,139.34,139.34,139.1,139.14,33111.0,128.4209,128.4209,128.1997,128.2366,33111.0
2022-05-23 15:50:00,139.17,139.48,139.17,139.22,41896.0,128.2642,128.55,128.2642,128.3103,41896.0
2022-05-23 15:55:00,139.25,139.58,139.18,139.57,108963.0,128.338,128.6421,128.2735,128.6329,108963.0
2022-05-24 09:30:00,138.92,139.3,138.75,138.86,47292.0,128.0338,128.3841,127.8772,127.9785,47292.0
2022-05-24 09:35:00,138.82,138.88,138.75,138.79,36706.0,127.9417,127.997,127.8772,127.914,36706.0
2022-05-24 09:40:00,138.78,139.24,138.78,139.24,57023.0,127.9048,128.3288,127.9048,128.3288,57023.0
2022-05-24 09:45:00,139.18,139.45,139.16,139.26,23208.0,128.2735,128.5223,128.255,128.3472,23208.0
2022-05-24 09:50:00,139.21,139.37,139.13,139.2,19576.0,128.3011,128.4486,128.2274,128.2919,19576.0
2022-05-24 09:55:00,139.09,139.23,139.06,139.11,17037.0,128.1905,128.3195,128.1629,128.2089,17037.0
2022-05-24 10:00:00,139.09,139.24,138.94,138.95,13864.0,128.1905,128.3288,128.0523,128.0615,13864.0
2022-05-24 10:05:00,139.02,139.03,138.65,138.7,20249.0,128.126,128.1352,127.785,127.8311,20249.0
2022-05-24 10:10:00,138.72,138.78,138.44,138.45,15418.0,127.8495,127.9048,127.5915,127.6007,15418.0
2022-05-24 10:15:00,138.43,138.47,138.03,138.09,12040.0,127.5822,127.6191,127.2136,127.2689,12040.0
2022-05-24 10:20:00,138.12,138.33,138.11,138.16,14452.0,127.2965,127.4901,127.2873,127.3334,14452.0
2022-05-24 10:25:00,138.12,138.33,138.1,138.33,8598.0,127.2965,127.4901,127.2781,127.4901,8598.0
2022-05-24 10:30:00,138.22,138.22,137.98,138.04,16133.0,127.3887,127.3887,127.1675,127.2228,16133.0
2022-05-24 10:35:00,138.03,138.2,137.98,138.16,9944.0,127.2136,127.3703,127.1675,127.3334,9944.0
2022-05-24 10:40:00,138.15,138.22,137.91,137.91,16605.0,127.3242,127.3887,127.103,127.103,16605.0
2022-05-24 10:45:00,137.91,138.01,137.61,137.63,11742.0,127.103,127.1951,126.8265,126.8449,11742.0
2022-05-24 10:50:00,137.66,137.81,137.55,137.72,44875.0,126.8726,127.0108,126.7712,126.9279,44875.0
2022-05-24 10:55:00,137.74,137.91,137.69,137.86,25715.0,126.9463,127.103,126.9002,127.0569,25715.0
2022-05-24 11:00:00,137.87,138.1,137.86,137.97,24004.0,127.0661,127.2781,127.0569,127.1583,24004.0
2022-05-24 11:05:00,137.93,138.0,137.85,138.0,21819.0,127.1214,127.1859,127.0477,127.1859,21819.0
2022-05-24 11:10:00,137.98,138.01,137.76,137.83,15736.0,127.1675,127.1951,126.9647,127.0293,15736.0
2022-05-24 11:15:00,137.8,138.0,137.65,137.68,5136.0,127.0016,127.1859,126.8634,126.891,5136.0
2022-05-24 11:20:00,137.63,137.81,137.53,137.75,10887.0,126.8449,127.0108,126.7528,126.9555,10887.0
2022-05-24 11:25:00,137.77,137.84,137.7,137.8,17530.0,126.974,127.0385,126.9094,127.0016,17530.0
2022-05-24 11:30:00,137.89,137.91,137.73,137.91,11158.0,127.0845,127.103,126.9371,127.103,11158.0
2022-05-24 11:35:00,137.86,137.94,137.77,137.88,20212.0,127.0569,127.1306,126.974,127.0753,20212.0
2022-05-24 11:40:00,137.93,138.2,137.89,138.16,22359.0,127.1214,127.3703,127.0845,127.3334,22359.0
2022-05-24 11:45:00,138.22,138.58,138.18,138.57,19033.0,127.3887,127.7205,127.3518,127.7113,19033.0
2022-05-24 11:50:00,138.58,138.58,138.35,138.35,44638.0,127.7205,127.7205,127.5085,127.5085,44638.0
2022-05-24 11:55:00,138.4,138.7,138.38,138.5,46496.0,127.5546,127.8311,127.5362,127.6467,46496.0
2022-05-24 12:00:00,138.48,138.53,138.32,138.47,31063.0,127.6283,127.6744,127.4809,127.6191,31063.0
2022-05-24 12:05:00,138.48,138.6,138.4,138.6,23729.0,127.6283,127.7389,127.5546,127.7389,23729.0
2022-05-24 12:10:00,138.67,138.81,138.62,138.77,27092.0,127.8034,127.9325,127.7573,127.8956,27092.0
2022-05-24 12:15:00,138.82,139.07,138.69,138.76,27188.0,127.9417,128.1721,127.8219,127.8864,27188.0
2022-05-24 12:20:00,138.69,138.71,138.6,138.67,6117.0,127.8219,127.8403,127.7389,127.8034,6117.0
2022-05-24 12:25:00,138.74,138.77,138.53,138.54,22663.0,127.8679,127.8956,127.6744,127.6836,22663.0
2022-05-24 12:30:00,138.56,138.64,138.34,138.36,19288.0,127.702,127.7758,127.4993,127.5177,19288.0
2022-05-24 12:35:00,138.39,138.4,138.12,138.18,16753.0,127.5454,127.5546,127.2965,127.3518,16753.0
2022-05-24 12:40:00,138.2,138.25,138.16,138.2,5397.0,127.3703,127.4163,127.3334,127.3703,5397.0
2022-05-24 12:45:00,138.17,138.3,138.15,138.3,8169.0,127.3426,127.4624,127.3242,127.4624,8169.0
2022-05-24 12:50:00,138.32,138.42,138.32,138.38,18105.0,127.4809,127.573,127.4809,127.5362,18105.0
2022-05-24 12:55:00,138.45,138.71,138.44,138.53,22629.0,127.6007,127.8403,127.5915,127.6744,22629.0
2022-05-24 13:00:00,138.53,138.53,138.13,138.18,14431.0,127.6744,127.6744,127.3057,127.3518,14431.0
2022-05-24 13:05:00,138.14,138.32,138.14,138.26,26086.0,127.315,127.4809,127.315,127.4256,26086.0
2022-05-24 13:10:00,138.21,138.36,138.2,138.31,16597.0,127.3795,127.5177,127.3703,127.4716,16597.0
2022-05-24 13:15:00,138.29,138.51,138.24,138.39,15758.0,127.4532,127.656,127.4071,127.5454,15758.0
2022-05-24 13:20:00,138.42,138.43,138.24,138.36,14434.0,127.573,127.5822,127.4071,127.5177,14434.0
2022-05-24 13:25:00,138.35,138.63,138.32,138.63,13983.0,127.5085,127.7666,127.4809,127.7666,13983.0
2022-05-24 13:30:00,138.54,138.54,138.32,138.42,4958.0,127.6836,127.6836,127.4809,127.573,4958.0
2022-05-24 13:35:00,138.43,138.68,138.38,138.64,29564.0,127.5822,127.8126,127.5362,127.7758,29564.0
2022-05-24 13:40:00,138.68,138.94,138.67,138.76,16487.0,127.8126,128.0523,127.8034,127.8864,16487.0
2022-05-24 13:45:00,138.77,138.97,138.72,138.87,25149.0,127.8956,128.0799,127.8495,127.9878,25149.0
2022-05-24 13:50:00,138.87,139.03,138.83,138.99,14641.0,127.9878,128.1352,127.9509,128.0984,14641.0
2022-05-24 13:55:00,139.01,139.1,138.94,139.0,9652.0,128.1168,128.1997,128.0523,128.1076,9652.0
2022-05-24 14:00:00,139.0,139.06,138.81,138.82,16199.0,128.1076,128.1629,127.9325,127.9417,16199.0
2022-05-24 14:05:00,138.8,139.27,138.79,139.17,43380.0,127.9232,128.3564,127.914,128.2642,43380.0
2022-05-24 14:10:00,139.2,139.51,139.17,139.29,33366.0,128.2919,128.5776,128.2642,128.3748,33366.0
2022-05-24 14:15:00,139.33,139.33,139.04,139.12,12997.0,128.4117,128.4117,128.1444,128.2182,12997.0
2022-05-24 14:20:00,139.08,139.4,139.0,139.39,19474.0,128.1813,128.4762,128.1076,128.467,19474.0
2022-05-24 14:25:00,139.37,139.51,139.35,139.36,96750.0,128.4486,128.5776,128.4301,128.4394,96750.0
2022-05-24 14:30:00,139.34,139.56,139.27,139.55,26323.0,128.4209,128.6237,128.3564,128.6145,26323.0
2022-05-24 14:35:00,139.6,139.73,139.49,139.68,15041.0,128.6605,128.7804,128.5592,128.7343,15041.0
2022-05-24 14:40:00,139.7,139.7,139.27,139.29,24385.0,128.7527,128.7527,128.3564,128.3748,24385.0
2022-05-24 14:45:00,139.25,139.31,138.96,139.06,28365.0,128.338,128.3933,128.0707,128.1629,28365.0
2022-05-24 14:50:00,139.04,139.04,138.86,138.91,16446.0,128.1444,128.1444,127.9785,128.0246,16446.0
2022-05-24 14:55:00,138.92,139.12,138.83,139.1,31638.0,128.0338,128.2182,127.9509,128.1997,31638.0
2022-05-24 15:00:00,139.07,139.49,139.07,139.44,31926.0,128.1721,128.5592,128.1721,128.5131,31926.0
2022-05-24 15:05:00,139.47,139.6,139.42,139.5,23799.0,128.5407,128.6605,128.4947,128.5684,23799.0
2022-05-24 15:10:00,139.51,139.7,139.5,139.53,22893.0,128.5776,128.7527,128.5684,128.596,22893.0
2022-05-24 15:15:00,139.55,139.65,139.47,139.53,24857.0,128.6145,128.7066,128.5407,128.596,24857.0
2022-05-24 15:20:00,139.54,139.68,139.35,139.62,52333.0,128.6053,128.7343,128.4301,128.679,52333.0
2022-05-24 15:25:00,139.58,139.78,139.55,139.77,32250.0,128.6421,128.8264,128.6145,128.8172,32250.0
2022-05-24 15:30:00,139.79,139.82,139.67,139.77,39019.0,128.8357,128.8633,128.7251,128.8172,39019.0
2022-05-24 15:35:00,139.81,140.39,139.81,140.22,89490.0,128.8541,129.3886,128.8541,129.232,89490.0
2022-05-24 15:40:00,140.23,140.36,140.04,140.06,46410.0,129.2412,129.361,129.0661,129.0845,46410.0
2022-05-24 15:45:00,140.07,140.36,140.07,140.2,30459.0,129.0937,129.361,129.0937,129.2135,30459.0
2022-05-24 15:50:00,140.19,140.27,139.84,139.84,42944.0,129.2043,129.278,128.8817,128.8817,42944.0
2022-05-24 15:55:00,139.81,140.14,139.77,140.13,43271.0,128.8541,129.1582,128.8172,129.149,43271.0
2022-05-25 09:30:00,139.8,140.1,139.75,140.1,57979.0,128.8449,129.1214,128.7988,129.1214,57979.0
2022-05-25 09:35:00,140.12,140.43,140.07,140.3,14279.0,129.1398,129.4255,129.0937,129.3057,14279.0
2022-05-25 09:40:00,140.35,140.36,140.08,140.31,50857.0,129.3518,129.361,129.1029,129.3149,50857.0
2022-05-25 09:45:00,140.33,140.43,140.1,140.15,55037.0,129.3333,129.4255,129.1214,129.1674,55037.0
2022-05-25 09:50:00,140.22,140.56,140.22,140.5,32648.0,129.232,129.5453,129.232,129.49,32648.0
2022-05-25 09:55:00,140.52,140.62,140.39,140.47,23460.0,129.5085,129.6006,129.3886,129.4624,23460.0
2022-05-25 10:00:00,140.41,140.59,140.32,140.48,21452.0,129.4071,129.573,129.3241,129.4716,21452.0
2022-05-25 10:05:00,140.44,140.51,140.3,140.46,16371.0,129.4347,129.4992,129.3057,129.4532,16371.0
2022-05-25 10:10:00,140.41,140.51,140.35,140.48,10903.0,129.4071,129.4992,129.3518,129.4716,10903.0
2022-05-25 10:15:00,140.49,140.77,140.42,140.68,11710.0,129.4808,129.7389,129.4163,129.6559,11710.0
2022-05-25 10:20:00,140.66,140.87,140.61,140.73,26280.0,129.6375,129.831,129.5914,129.702,26280.0
2022-05-25 10:25:00,140.76,140.9,140.71,140.84,12509.0,129.7296,129.8587,129.6836,129.8034,12509.0
2022-05-25 10:30:00,140.85,141.01,140.8,140.98,12682.0,129.8126,129.9601,129.7665,129.9324,12682.0
2022-05-25 10:35:00,141.0,141.13,140.94,141.06,57161.0,129.9508,130.0707,129.8955,130.0061,57161.0
2022-05-25 10:40:00,141.12,141.13,140.86,140.93,23541.0,130.0614,130.0707,129.8218,129.8863,23541.0
2022-05-25 10:45:00,140.95,140.95,140.72,140.8,18524.0,129.9048,129.9048,129.6928,129.7665,18524.0
2022-05-25 10:50:00,140.81,140.95,140.75,140.77,23297.0,129.7757,129.9048,129.7204,129.7389,23297.0
2022-05-25 10:55:00,140.77,140.94,140.73,140.91,19162.0,129.7389,129.8955,129.702,129.8679,19162.0
2022-05-25 11:00:00,140.88,140.88,140.66,140.69,14318.0,129.8402,129.8402,129.6375,129.6651,14318.0
2022-05-25 11:05:00,140.68,140.82,140.66,140.78,32382.0,129.6559,129.7849,129.6375,129.7481,32382.0
2022-05-25 11:10:00,140.69,140.78,140.66,140.66,8129.0,129.6651,129.7481,129.6375,129.6375,8129.0
2022-05-25 11:15:00,140.68,140.77,140.67,140.77,33420.0,129.6559,129.7389,129.6467,129.7389,33420.0
2022-05-25 11:20:00,140.75,140.83,140.63,140.8,10131.0,129.7204,129.7942,129.6098,129.7665,10131.0
2022-05-25 11:25:00,140.79,140.81,140.69,140.76,18823.0,129.7573,129.7757,129.6651,129.7296,18823.0
2022-05-25 11:30:00,140.75,140.75,140.49,140.5,53474.0,129.7204,129.7204,129.4808,129.49,53474.0
2022-05-25 11:35:00,140.5,140.58,140.16,140.28,26466.0,129.49,129.5638,129.1767,129.2873,26466.0
2022-05-25 11:40:00,140.25,140.43,140.22,140.41,25330.0,129.2596,129.4255,129.232,129.4071,25330.0
2022-05-25 11:45:00,140.39,140.5,140.33,140.46,11711.0,129.3886,129.49,129.3333,129.4532,11711.0
2022-05-25 11:50:00,140.46,140.52,140.35,140.4,11602.0,129.4532,129.5085,129.3518,129.3979,11602.0
2022-05-25 11:55:00,140.39,140.54,140.39,140.47,5306.0,129.3886,129.5269,129.3886,129.4624,5306.0
2022-05-25 12:00:00,140.46,140.63,140.46,140.55,7649.0,129.4532,129.6098,129.4532,129.5361,7649.0
2022-05-25 12:05:00,140.54,140.58,140.27,140.32,22473.0,129.5269,129.5638,129.278,129.3241,22473.0
2022-05-25 12:10:00,140.33,140.39,140.21,140.3,12563.0,129.3333,129.3886,129.2227,129.3057,12563.0
2022-05-25 12:15:00,140.33,140.33,140.18,140.22,5592.0,129.3333,129.3333,129.1951,129.232,5592.0
2022-05-25 12:20:00,140.16,140.18,139.97,139.98,26893.0,129.1767,129.1951,129.0016,129.0108,26893.0
2022-05-25 12:25:00,139.96,139.97,139.8,139.9,18921.0,128.9923,129.0016,128.8449,128.937,18921.0
2022-05-25 12:30:00,139.95,140.01,139.87,139.92,6962.0,128.9831,129.0384,128.9094,128.9555,6962.0
2022-05-25 12:35:00,139.92,139.96,139.75,139.9,4581.0,128.9555,128.9923,128.7988,128.937,4581.0
2022-05-25 12:40:00,139.88,140.01,139.88,140.01,10326.0,128.9186,129.0384,128.9186,129.0384,10326.0
2022-05-25 12:45:00,140.05,140.12,140.02,140.1,13216.0,129.0753,129.1398,129.0476,129.1214,13216.0
2022-05-25 12:50:00,140.04,140.05,139.94,139.98,15822.0,129.0661,129.0753,128.9739,129.0108,15822.0
2022-05-25 12:55:00,139.97,140.1,139.93,140.1,6725.0,129.0016,129.1214,128.9647,129.1214,6725.0
2022-05-25 13:00:00,140.05,140.06,139.96,139.97,7175.0,129.0753,129.0845,128.9923,129.0016,7175.0
2022-05-25 13:05:00,139.99,140.04,139.97,140.02,52210.0,129.02,129.0661,129.0016,129.0476,52210.0
2022-05-25 13:10:00,140.0,140.01,139.79,139.92,10021.0,129.0292,129.0384,128.8357,128.9555,10021.0
2022-05-25 13:15:00,139.99,140.16,139.99,140.08,10553.0,129.02,129.1767,129.02,129.1029,10553.0
2022-05-25 13:20:00,140.07,140.1,139.94,140.01,25373.0,129.0937,129.1214,128.9739,129.0384,25373.0
2022-05-25 13:25:00,140.02,140.16,139.9,140.15,14611.0,129.0476,129.1767,128.937,129.1674,14611.0
2022-05-25 13:30:00,140.13,140.2,140.07,140.13,62363.0,129.149,129.2135,129.0937,129.149,62363.0
2022-05-25 13:35:00,140.13,140.29,140.11,140.13,16719.0,129.149,129.2965,129.1306,129.149,16719.0
2022-05-25 13:40:00,140.16,140.2,140.09,140.17,10873.0,129.1767,129.2135,129.1122,129.1859,10873.0
2022-05-25 13:45:00,140.22,140.24,140.13,140.18,12594.0,129.232,129.2504,129.149,129.1951,12594.0
2022-05-25 13:50:00,140.2,140.2,139.98,139.99,14338.0,129.2135,129.2135,129.0108,129.02,14338.0
2022-05-25 13:55:00,140.01,140.12,139.97,140.11,44325.0,129.0384,129.1398,129.0016,129.1306,44325.0
2022-05-25 14:00:00,140.04,140.63,139.98,140.39,73815.0,129.0661,129.6098,129.0108,129.3886,73815.0
2022-05-25 14:05:00,140.43,140.5,139.55,139.91,27041.0,129.4255,129.49,128.6145,128.9463,27041.0
2022-05-25 14:10:00,139.94,140.33,139.88,140.03,103784.0,128.9739,129.3333,128.9186,129.0569,103784.0
2022-05-25 14:15:00,140.12,140.55,140.06,140.27,31153.0,129.1398,129.5361,129.0845,129.278,31153.0
2022-05-25 14:20:00,140.27,140.5,140.2,140.45,120866.0,129.278,129.49,129.2135,129.4439,120866.0
2022-05-25 14:25:00,140.45,140.82,140.44,140.75,34524.0,129.4439,129.7849,129.4347,129.7204,34524.0
2022-05-25 14:30:00,140.8,140.86,140.63,140.79,59490.0,129.7665,129.8218,129.6098,129.7573,59490.0
2022-05-25 14:35:00,140.77,140.87,140.6,140.61,31834.0,129.7389,129.831,129.5822,129.5914,31834.0
2022-05-25 14:40:00,140.63,140.95,140.59,140.69,17654.0,129.6098,129.9048,129.573,129.6651,17654.0
2022-05-25 14:45:00,140.69,140.81,140.66,140.69,20104.0,129.6651,129.7757,129.6375,129.6651,20104.0
2022-05-25 14:50:00,140.73,140.99,140.68,140.94,16721.0,129.702,129.9416,129.6559,129.8955,16721.0
2022-05-25 14:55:00,140.96,141.04,140.9,140.97,40335.0,129.914,129.9877,129.8587,129.9232,40335.0
2022-05-25 15:00:00,140.97,141.39,140.91,141.37,29834.0,129.9232,130.3103,129.8679,130.2918,29834.0
2022-05-25 15:05:00,141.33,141.47,141.23,141.42,28563.0,130.255,130.384,130.1628,130.3379,28563.0
2022-05-25 15:10:00,141.4,141.51,141.38,141.43,55953.0,130.3195,130.4209,130.3011,130.3471,55953.0
2022-05-25 15:15:00,141.48,141.48,141.28,141.32,291668.0,130.3932,130.3932,130.2089,130.2458,291668.0
2022-05-25 15:20:00,141.33,141.42,141.24,141.32,20516.0,130.255,130.3379,130.172,130.2458,20516.0
2022-05-25 15:25:00,141.34,141.42,141.26,141.3,126454.0,130.2642,130.3379,130.1905,130.2273,126454.0
2022-05-25 15:30:00,141.32,141.45,141.23,141.28,54494.0,130.2458,130.3656,130.1628,130.2089,54494.0
2022-05-25 15:35:00,141.28,141.28,141.1,141.16,71149.0,130.2089,130.2089,130.043,130.0983,71149.0
2022-05-25 15:40:00,141.16,141.3,141.05,141.28,120662.0,130.0983,130.2273,129.9969,130.2089,120662.0
2022-05-25 15:45:00,141.28,141.29,141.07,141.14,80644.0,130.2089,130.2181,130.0154,130.0799,80644.0
2022-05-25 15:50:00,141.12,141.13,140.84,141.07,29018.0,130.0614,130.0707,129.8034,130.0154,29018.0
2022-05-25 15:55:00,141.04,141.19,140.97,141.06,57832.0,129.9877,130.126,129.9232,130.0061,57832.0
2022-05-26 09:30:00,141.85,142.33,141.59,142.32,116991.0,130.7342,131.1766,130.4946,131.1674,116991.0
2022-05-26 09:35:00,142.39,142.57,142.2,142.51,26896.0,131.2319,131.3978,131.0568,131.3425,26896.0
2022-05-26 09:40:00,142.54,142.81,142.43,142.64,49932.0,131.3702,131.619,131.2688,131.4623,49932.0
2022-05-26 09:45:00,142.6,142.77,142.49,142.64,21628.0,131.4255,131.5821,131.3241,131.4623,21628.0
2022-05-26 09:50:00,142.67,142.81,142.61,142.74,24805.0,131.49,131.619,131.4347,131.5545,24805.0
2022-05-26 09:55:00,142.74,142.83,142.72,142.76,13483.0,131.5545,131.6374,131.5361,131.5729,13483.0
2022-05-26 10:00:00,142.78,142.97,142.74,142.95,50855.0,131.5914,131.7665,131.5545,131.748,50855.0
2022-05-26 10:05:00,142.95,143.01,142.87,142.9,30798.0,131.748,131.8033,131.6743,131.702,30798.0
2022-05-26 10:10:00,142.88,142.99,142.8,142.93,27565.0,131.6835,131.7849,131.6098,131.7296,27565.0
2022-05-26 10:15:00,142.96,143.0,142.93,142.94,27875.0,131.7573,131.7941,131.7296,131.7388,27875.0
2022-05-26 10:20:00,142.95,143.05,142.88,143.03,72022.0,131.748,131.8402,131.6835,131.8218,72022.0
2022-05-26 10:25:00,143.05,143.05,142.94,142.98,24989.0,131.8402,131.8402,131.7388,131.7757,24989.0
2022-05-26 10:30:00,142.99,143.06,142.93,143.01,25988.0,131.7849,131.8494,131.7296,131.8033,25988.0
2022-05-26 10:35:00,143.01,143.15,143.01,143.11,33935.0,131.8033,131.9324,131.8033,131.8955,33935.0
2022-05-26 10:40:00,143.13,143.17,143.01,143.07,22947.0,131.9139,131.9508,131.8033,131.8586,22947.0
2022-05-26 10:45:00,143.06,143.06,142.93,142.99,12232.0,131.8494,131.8494,131.7296,131.7849,12232.0
2022-05-26 10:50:00,143.02,143.12,142.98,143.03,18693.0,131.8125,131.9047,131.7757,131.8218,18693.0
2022-05-26 10:55:00,143.04,143.1,143.0,143.03,16963.0,131.831,131.8863,131.7941,131.8218,16963.0
2022-05-26 11:00:00,143.02,143.11,142.98,143.05,25054.0,131.8125,131.8955,131.7757,131.8402,25054.0
2022-05-26 11:05:00,143.07,143.08,143.01,143.06,19105.0,131.8586,131.8678,131.8033,131.8494,19105.0
2022-05-26 11:10:00,143.1,143.12,143.05,143.12,79685.0,131.8863,131.9047,131.8402,131.9047,79685.0
2022-05-26 11:15:00,143.11,143.15,143.05,143.12,20274.0,131.8955,131.9324,131.8402,131.9047,20274.0
2022-05-26 11:20:00,143.11,143.17,143.03,143.07,19360.0,131.8955,131.9508,131.8218,131.8586,19360.0
2022-05-26 11:25:00,143.08,143.15,142.96,142.99,41044.0,131.8678,131.9324,131.7573,131.7849,41044.0
2022-05-26 11:30:00,143.01,143.13,142.94,142.95,23597.0,131.8033,131.9139,131.7388,131.748,23597.0
2022-05-26 11:35:00,142.93,142.99,142.91,142.98,30688.0,131.7296,131.7849,131.7112,131.7757,30688.0
2022-05-26 11:40:00,142.98,143.01,142.91,142.94,84608.0,131.7757,131.8033,131.7112,131.7388,84608.0
2022-05-26 11:45:00,142.94,142.94,142.76,142.81,24603.0,131.7388,131.7388,131.5729,131.619,24603.0
2022-05-26 11:50:00,142.78,142.8,142.69,142.79,16795.0,131.5914,131.6098,131.5084,131.6006,16795.0
2022-05-26 11:55:00,142.8,142.94,142.8,142.89,9834.0,131.6098,131.7388,131.6098,131.6927,9834.0
2022-05-26 12:00:00,142.88,143.07,142.88,143.02,9698.0,131.6835,131.8586,131.6835,131.8125,9698.0
2022-05-26 12:05:00,143.05,143.06,142.9,142.93,20982.0,131.8402,131.8494,131.702,131.7296,20982.0
2022-05-26 12:10:00,142.91,143.03,142.91,142.98,12441.0,131.7112,131.8218,131.7112,131.7757,12441.0
2022-05-26 12:15:00,142.96,142.97,142.87,142.89,21276.0,131.7573,131.7665,131.6743,131.6927,21276.0
2022-05-26 12:20:00,142.89,142.99,142.89,142.96,17828.0,131.6927,131.7849,131.6927,131.7573,17828.0
2022-05-26 12:25:00,142.95,143.0,142.92,143.0,11547.0,131.748,131.7941,131.7204,131.7941,11547.0
2022-05-26 12:30:00,143.01,143.09,143.01,143.05,223019.0,131.8033,131.8771,131.8033,131.8402,223019.0
2022-05-26 12:35:00,143.02,143.1,143.02,143.1,10570.0,131.8125,131.8863,131.8125,131.8863,10570.0
2022-05-26 12:40:00,143.09,143.14,143.06,143.06,5449.0,131.8771,131.9231,131.8494,131.8494,5449.0
2022-05-26 12:45:00,143.04,143.11,143.01,143.1,13728.0,131.831,131.8955,131.8033,131.8863,13728.0
2022-05-26 12:50:00,143.07,143.18,143.07,143.18,15353.0,131.8586,131.96,131.8586,131.96,15353.0
2022-05-26 12:55:00,143.17,143.29,143.16,143.28,21455.0,131.9508,132.0614,131.9416,132.0522,21455.0
2022-05-26 13:00:00,143.31,143.37,143.28,143.36,10715.0,132.0798,132.1351,132.0522,132.1259,10715.0
2022-05-26 13:05:00,143.37,143.48,143.36,143.48,17446.0,132.1351,132.2365,132.1259,132.2365,17446.0
2022-05-26 13:10:00,143.48,143.51,143.26,143.34,20687.0,132.2365,132.2642,132.0337,132.1075,20687.0
2022-05-26 13:15:00,143.33,143.35,143.27,143.27,10132.0,132.0983,132.1167,132.043,132.043,10132.0
2022-05-26 13:20:00,143.27,143.31,143.12,143.13,18460.0,132.043,132.0798,131.9047,131.9139,18460.0
2022-05-26 13:25:00,143.12,143.29,143.09,143.12,14003.0,131.9047,132.0614,131.8771,131.9047,14003.0
2022-05-26 13:30:00,143.13,143.23,143.12,143.22,38996.0,131.9139,132.0061,131.9047,131.9969,38996.0
2022-05-26 13:35:00,143.21,143.22,143.15,143.18,38228.0,131.9877,131.9969,131.9324,131.96,38228.0
2022-05-26 13:40:00,143.18,143.21,143.12,143.16,18739.0,131.96,131.9877,131.9047,131.9416,18739.0
2022-05-26 13:45:00,143.15,143.18,143.12,143.16,10817.0,131.9324,131.96,131.9047,131.9416,10817.0
2022-05-26 13:50:00,143.15,143.16,143.1,143.12,7311.0,131.9324,131.9416,131.8863,131.9047,7311.0
2022-05-26 13:55:00,143.12,143.23,143.04,143.2,15090.0,131.9047,132.0061,131.831,131.9784,15090.0
2022-05-26 14:00:00,143.19,143.27,143.19,143.23,49735.0,131.9692,132.043,131.9692,132.0061,49735.0
2022-05-26 14:05:00,143.25,143.29,143.13,143.24,25999.0,132.0245,132.0614,131.9139,132.0153,25999.0
2022-05-26 14:10:00,143.25,143.25,143.15,143.21,11308.0,132.0245,132.0245,131.9324,131.9877,11308.0
2022-05-26 14:15:00,143.18,143.26,143.17,143.19,14833.0,131.96,132.0337,131.9508,131.9692,14833.0
2022-05-26 14:20:00,143.22,143.32,143.21,143.32,20393.0,131.9969,132.089,131.9877,132.089,20393.0
2022-05-26 14:25:00,143.32,143.34,143.18,143.21,52061.0,132.089,132.1075,131.96,131.9877,52061.0
2022-05-26 14:30:00,143.2,143.24,143.13,143.14,46218.0,131.9784,132.0153,131.9139,131.9231,46218.0
2022-05-26 14:35:00,143.16,143.16,143.0,143.05,71717.0,131.9416,131.9416,131.7941,131.8402,71717.0
2022-05-26 14:40:00,143.04,143.19,143.0,143.16,12974.0,131.831,131.9692,131.7941,131.9416,12974.0
2022-05-26 14:45:00,143.19,143.22,143.14,143.18,17063.0,131.9692,131.9969,131.9231,131.96,17063.0
2022-05-26 14:50:00,143.22,143.27,143.17,143.21,23667.0,131.9969,132.043,131.9508,131.9877,23667.0
2022-05-26 14:55:00,143.19,143.28,143.19,143.2,31125.0,131.9692,132.0522,131.9692,131.9784,31125.0
2022-05-26 15:00:00,143.19,143.24,143.01,143.05,30098.0,131.9692,132.0153,131.8033,131.8402,30098.0
2022-05-26 15:05:00,143.06,143.3,143.03,143.26,19245.0,131.8494,132.0706,131.8218,132.0337,19245.0
2022-05-26 15:10:00,143.25,143.26,143.11,143.15,19310.0,132.0245,132.0337,131.8955,131.9324,19310.0
2022-05-26 15:15:00,143.17,143.18,142.93,143.07,24462.0,131.9508,131.96,131.7296,131.8586,24462.0
2022-05-26 15:20:00,143.06,143.07,142.9,142.95,41986.0,131.8494,131.8586,131.702,131.748,41986.0
2022-05-26 15:25:00,142.95,143.16,142.89,143.09,76426.0,131.748,131.9416,131.6927,131.8771,76426.0
2022-05-26 15:30:00,143.09,143.2,143.03,143.18,36913.0,131.8771,131.9784,131.8218,131.96,36913.0
2022-05-26 15:35:00,143.2,143.25,143.07,143.22,32677.0,131.9784,132.0245,131.8586,131.9969,32677.0
2022-05-26 15:40:00,143.19,143.36,143.18,143.35,25206.0,131.9692,132.1259,131.96,132.1167,25206.0
2022-05-26 15:45:00,143.4,143.46,143.31,143.45,61321.0,132.1628,132.2181,132.0798,132.2089,61321.0
2022-05-26 15:50:00,143.46,143.54,143.03,143.03,62093.0,132.2181,132.2918,131.8218,131.8218,62093.0
2022-05-26 15:55:00,143.0,143.07,142.85,142.95,44005.0,131.7941,131.8586,131.6559,131.748,44005.0
2022-05-27 09:30:00,143.4,143.53,143.21,143.42,109829.0,132.1628,132.2826,131.9877,132.1812,109829.0
2022-05-27 09:35:00,143.49,143.74,143.43,143.68,43801.0,132.2457,132.4761,132.1904,132.4208,43801.0
2022-05-27 09:40:00,143.74,143.78,143.51,143.74,26100.0,132.4761,132.513,132.2642,132.4761,26100.0
2022-05-27 09:45:00,143.75,144.06,143.69,144.06,19020.0,132.4853,132.7711,132.43,132.7711,19020.0
2022-05-27 09:50:00,144.01,144.27,143.95,144.27,17694.0,132.725,132.9646,132.6697,132.9646,17694.0
2022-05-27 09:55:00,144.28,144.34,144.08,144.09,19289.0,132.9738,133.0291,132.7895,132.7987,19289.0
2022-05-27 10:00:00,144.09,144.18,144.01,144.17,20603.0,132.7987,132.8816,132.725,132.8724,20603.0
2022-05-27 10:05:00,144.16,144.16,143.94,144.01,14207.0,132.8632,132.8632,132.6605,132.725,14207.0
2022-05-27 10:10:00,143.97,144.06,143.9,144.02,25744.0,132.6881,132.7711,132.6236,132.7342,25744.0
2022-05-27 10:15:00,144.06,144.14,144.01,144.12,34344.0,132.7711,132.8448,132.725,132.8263,34344.0
2022-05-27 10:20:00,144.11,144.23,144.1,144.2,17444.0,132.8171,132.9277,132.8079,132.9001,17444.0
2022-05-27 10:25:00,144.16,144.16,144.0,144.01,49520.0,132.8632,132.8632,132.7158,132.725,49520.0
2022-05-27 10:30:00,144.07,144.11,143.96,143.98,15817.0,132.7803,132.8171,132.6789,132.6973,15817.0
2022-05-27 10:35:00,143.96,144.02,143.87,143.91,12092.0,132.6789,132.7342,132.5959,132.6328,12092.0
2022-05-27 10:40:00,143.87,143.94,143.8,143.94,23417.0,132.5959,132.6605,132.5314,132.6605,23417.0
2022-05-27 10:45:00,143.93,144.03,143.84,144.02,13708.0,132.6512,132.7434,132.5683,132.7342,13708.0
2022-05-27 10:50:00,144.03,144.07,143.99,144.03,19512.0,132.7434,132.7803,132.7065,132.7434,19512.0
2022-05-27 10:55:00,144.03,144.06,143.95,143.96,26084.0,132.7434,132.7711,132.6697,132.6789,26084.0
2022-05-27 11:00:00,143.97,144.04,143.91,143.98,16308.0,132.6881,132.7526,132.6328,132.6973,16308.0
2022-05-27 11:05:00,143.95,144.08,143.95,144.05,27206.0,132.6697,132.7895,132.6697,132.7618,27206.0
2022-05-27 11:10:00,144.09,144.18,144.04,144.17,277271.0,132.7987,132.8816,132.7526,132.8724,277271.0
2022-05-27 11:15:00,144.17,144.29,144.16,144.24,16207.0,132.8724,132.983,132.8632,132.9369,16207.0
2022-05-27 11:20:00,144.24,144.26,144.17,144.18,16424.0,132.9369,132.9554,132.8724,132.8816,16424.0
2022-05-27 11:25:00,144.19,144.22,144.14,144.2,39436.0,132.8909,132.9185,132.8448,132.9001,39436.0
2022-05-27 11:30:00,144.2,144.23,144.12,144.18,50426.0,132.9001,132.9277,132.8263,132.8816,50426.0
2022-05-27 11:35:00,144.17,144.23,144.07,144.16,21447.0,132.8724,132.9277,132.7803,132.8632,21447.0
2022-05-27 11:40:00,144.16,144.34,144.13,144.29,36218.0,132.8632,133.0291,132.8356,132.983,36218.0
2022-05-27 11:45:00,144.29,144.39,144.27,144.35,58937.0,132.983,133.0752,132.9646,133.0383,58937.0
2022-05-27 11:50:00,144.34,144.36,144.3,144.31,23831.0,133.0291,133.0475,132.9922,133.0015,23831.0
2022-05-27 11:55:00,144.32,144.35,144.29,144.31,11276.0,133.0107,133.0383,132.983,133.0015,11276.0
2022-05-27 12:00:00,144.32,144.4,144.3,144.35,8196.0,133.0107,133.0844,132.9922,133.0383,8196.0
2022-05-27 12:05:00,144.35,144.36,144.22,144.28,15782.0,133.0383,133.0475,132.9185,132.9738,15782.0
2022-05-27 12:10:00,144.3,144.4,144.29,144.39,24074.0,132.9922,133.0844,132.983,133.0752,24074.0
2022-05-27 12:15:00,144.4,144.4,144.31,144.38,29362.0,133.0844,133.0844,133.0015,133.066,29362.0
2022-05-27 12:20:00,144.38,144.38,144.21,144.21,19716.0,133.066,133.066,132.9093,132.9093,19716.0
2022-05-27 12:25:00,144.21,144.35,144.19,144.35,7387.0,132.9093,133.0383,132.8909,133.0383,7387.0
2022-05-27 12:30:00,144.32,144.36,144.25,144.27,11636.0,133.0107,133.0475,132.9462,132.9646,11636.0
2022-05-27 12:35:00,144.27,144.33,144.2,144.31,28760.0,132.9646,133.0199,132.9001,133.0015,28760.0
2022-05-27 12:40:00,144.32,144.36,144.29,144.34,13539.0,133.0107,133.0475,132.983,133.0291,13539.0
2022-05-27 12:45:00,144.35,144.36,144.23,144.24,14099.0,133.0383,133.0475,132.9277,132.9369,14099.0
2022-05-27 12:50:00,144.26,144.35,144.21,144.34,7354.0,132.9554,133.0383,132.9093,133.0291,7354.0
2022-05-27 12:55:00,144.36,144.4,144.32,144.36,8513.0,133.0475,133.0844,133.0107,133.0475,8513.0
2022-05-27 13:00:00,144.35,144.44,144.33,144.42,9172.0,133.0383,133.1213,133.0199,133.1028,9172.0
2022-05-27 13:05:00,144.43,144.49,144.4,144.48,24030.0,133.1121,133.1674,133.0844,133.1581,24030.0
2022-05-27 13:10:00,144.46,144.48,144.36,144.37,14057.0,133.1397,133.1581,133.0475,133.0568,14057.0
2022-05-27 13:15:00,144.36,144.37,144.3,144.35,24356.0,133.0475,133.0568,132.9922,133.0383,24356.0
2022-05-27 13:20:00,144.35,144.36,144.26,144.31,8666.0,133.0383,133.0475,132.9554,133.0015,8666.0
2022-05-27 13:25:00,144.31,144.32,144.25,144.3,9593.0,133.0015,133.0107,132.9462,132.9922,9593.0
2022-05-27 13:30:00,144.31,144.37,144.29,144.29,30705.0,133.0015,133.0568,132.983,132.983,30705.0
2022-05-27 13:35:00,144.3,144.31,144.22,144.23,11193.0,132.9922,133.0015,132.9185,132.9277,11193.0
2022-05-27 13:40:00,144.21,144.24,144.17,144.22,19716.0,132.9093,132.9369,132.8724,132.9185,19716.0
2022-05-27 13:45:00,144.24,144.28,144.2,144.25,10824.0,132.9369,132.9738,132.9001,132.9462,10824.0
2022-05-27 13:50:00,144.22,144.27,144.21,144.24,23250.0,132.9185,132.9646,132.9093,132.9369,23250.0
2022-05-27 13:55:00,144.25,144.31,144.22,144.29,11428.0,132.9462,133.0015,132.9185,132.983,11428.0
2022-05-27 14:00:00,144.3,144.33,144.25,144.31,15747.0,132.9922,133.0199,132.9462,133.0015,15747.0
2022-05-27 14:05:00,144.27,144.39,144.22,144.38,11613.0,132.9646,133.0752,132.9185,133.066,11613.0
2022-05-27 14:10:00,144.39,144.39,144.33,144.35,19473.0,133.0752,133.0752,133.0199,133.0383,19473.0
2022-05-27 14:15:00,144.36,144.43,144.36,144.42,12259.0,133.0475,133.1121,133.0475,133.1028,12259.0
2022-05-27 14:20:00,144.43,144.44,144.39,144.42,9052.0,133.1121,133.1213,133.0752,133.1028,9052.0
2022-05-27 14:25:00,144.42,144.43,144.37,144.38,8086.0,133.1028,133.1121,133.0568,133.066,8086.0
2022-05-27 14:30:00,144.39,144.44,144.34,144.39,18770.0,133.0752,133.1213,133.0291,133.0752,18770.0
2022-05-27 14:35:00,144.39,144.43,144.32,144.36,27556.0,133.0752,133.1121,133.0107,133.0475,27556.0
2022-05-27 14:40:00,144.36,144.43,144.31,144.43,33572.0,133.0475,133.1121,133.0015,133.1121,33572.0
2022-05-27 14:45:00,144.44,144.47,144.4,144.47,11877.0,133.1213,133.1489,133.0844,133.1489,11877.0
2022-05-27 14:50:00,144.46,144.52,144.42,144.46,12340.0,133.1397,133.195,133.1028,133.1397,12340.0
2022-05-27 14:55:00,144.47,144.55,144.47,144.53,15074.0,133.1489,133.2227,133.1489,133.2042,15074.0
2022-05-27 15:00:00,144.52,144.66,144.52,144.65,12568.0,133.195,133.324,133.195,133.3148,12568.0
2022-05-27 15:05:00,144.66,144.84,144.65,144.84,15982.0,133.324,133.4899,133.3148,133.4899,15982.0
2022-05-27 15:10:00,144.84,144.85,144.76,144.82,15597.0,133.4899,133.4991,133.4162,133.4715,15597.0
2022-05-27 15:15:00,144.84,144.87,144.77,144.85,12573.0,133.4899,133.5176,133.4254,133.4991,12573.0
2022-05-27 15:20:00,144.86,144.95,144.8,144.95,27525.0,133.5084,133.5913,133.4531,133.5913,27525.0
2022-05-27 15:25:00,144.94,145.0,144.94,144.98,33646.0,133.5821,133.6374,133.5821,133.619,33646.0
2022-05-27 15:30:00,144.98,145.04,144.95,144.96,25056.0,133.619,133.6743,133.5913,133.6005,25056.0
2022-05-27 15:35:00,144.94,144.95,144.8,144.87,18387.0,133.5821,133.5913,133.4531,133.5176,18387.0
2022-05-27 15:40:00,144.85,145.02,144.83,145.01,65258.0,133.4991,133.6558,133.4807,133.6466,65258.0
2022-05-27 15:45:00,145.03,145.04,144.88,144.92,24580.0,133.665,133.6743,133.5268,133.5637,24580.0
2022-05-27 15:50:00,144.98,145.08,144.85,145.0,35448.0,133.619,133.7111,133.4991,133.6374,35448.0
2022-05-27 15:55:00,145.01,145.3,145.01,145.3,41587.0,133.6466,133.9139,133.6466,133.9139,41587.0
2022-05-31 09:30:00,144.43,144.65,143.65,143.7,152803.0,133.1121,133.3148,132.3932,132.4393,152803.0
2022-05-31 09:35:00,143.7,143.86,143.5,143.58,17890.0,132.4393,132.5867,132.2549,132.3287,17890.0
2022-05-31 09:40:00,143.58,143.58,143.44,143.45,9548.0,132.3287,132.3287,132.1996,132.2089,9548.0
2022-05-31 09:45:00,143.47,143.65,143.38,143.47,20922.0,132.2273,132.3932,132.1443,132.2273,20922.0
2022-05-31 09:50:00,143.49,143.99,143.49,143.95,12415.0,132.2457,132.7065,132.2457,132.6697,12415.0
2022-05-31 09:55:00,143.97,144.0,143.78,143.78,14547.0,132.6881,132.7158,132.513,132.513,14547.0
2022-05-31 10:00:00,143.81,143.9,143.61,143.61,16294.0,132.5406,132.6236,132.3563,132.3563,16294.0
2022-05-31 10:05:00,143.63,143.88,143.56,143.73,10658.0,132.3747,132.6052,132.3102,132.4669,10658.0
2022-05-31 10:10:00,143.71,143.98,143.67,143.96,22346.0,132.4485,132.6973,132.4116,132.6789,22346.0
2022-05-31 10:15:00,143.99,144.17,143.99,144.16,4232.0,132.7065,132.8724,132.7065,132.8632,4232.0
2022-05-31 10:20:00,144.18,144.53,144.18,144.27,15179.0,132.8816,133.2042,132.8816,132.9646,15179.0
2022-05-31 10:25:00,144.23,144.24,143.97,143.97,13819.0,132.9277,132.9369,132.6881,132.6881,13819.0
2022-05-31 10:30:00,143.99,144.27,143.99,144.1,17519.0,132.7065,132.9646,132.7065,132.8079,17519.0
2022-05-31 10:35:00,144.09,144.21,144.0,144.02,15437.0,132.7987,132.9093,132.7158,132.7342,15437.0
2022-05-31 10:40:00,144.02,144.23,144.02,144.17,10484.0,132.7342,132.9277,132.7342,132.8724,10484.0
2022-05-31 10:45:00,144.19,144.34,144.14,144.14,17653.0,132.8909,133.0291,132.8448,132.8448,17653.0
2022-05-31 10:50:00,144.14,144.26,144.14,144.2,19431.0,132.8448,132.9554,132.8448,132.9001,19431.0
2022-05-31 10:55:00,144.21,144.32,144.11,144.24,60770.0,132.9093,133.0107,132.8171,132.9369,60770.0
2022-05-31 11:00:00,144.18,144.34,144.18,144.31,9408.0,132.8816,133.0291,132.8816,133.0015,9408.0
2022-05-31 11:05:00,144.28,144.29,143.88,143.99,17644.0,132.9738,132.983,132.6052,132.7065,17644.0
2022-05-31 11:10:00,143.96,143.99,143.82,143.82,10079.0,132.6789,132.7065,132.5499,132.5499,10079.0
2022-05-31 11:15:00,143.79,143.87,143.74,143.84,11614.0,132.5222,132.5959,132.4761,132.5683,11614.0
2022-05-31 11:20:00,143.77,143.9,143.76,143.81,15923.0,132.5038,132.6236,132.4946,132.5406,15923.0
2022-05-31 11:25:00,143.77,143.91,143.77,143.87,13163.0,132.5038,132.6328,132.5038,132.5959,13163.0
2022-05-31 11:30:00,143.77,143.89,143.72,143.8,17576.0,132.5038,132.6144,132.4577,132.5314,17576.0
2022-05-31 11:35:00,143.73,144.0,143.72,143.98,25120.0,132.4669,132.7158,132.4577,132.6973,25120.0
2022-05-31 11:40:00,143.98,144.12,143.93,144.04,13743.0,132.6973,132.8263,132.6512,132.7526,13743.0
2022-05-31 11:45:00,144.11,144.18,144.06,144.17,12057.0,132.8171,132.8816,132.7711,132.8724,12057.0
2022-05-31 11:50:00,144.17,144.43,144.17,144.4,22191.0,132.8724,133.1121,132.8724,133.0844,22191.0
2022-05-31 11:55:00,144.4,144.55,144.39,144.54,15250.0,133.0844,133.2227,133.0752,133.2134,15250.0
2022-05-31 12:00:00,144.54,144.77,144.54,144.77,13576.0,133.2134,133.4254,133.2134,133.4254,13576.0
2022-05-31 12:05:00,144.76,144.76,144.56,144.56,8307.0,133.4162,133.4162,133.2319,133.2319,8307.0
2022-05-31 12:10:00,144.57,144.64,144.45,144.45,20171.0,133.2411,133.3056,133.1305,133.1305,20171.0
2022-05-31 12:15:00,144.38,144.43,144.3,144.39,12570.0,133.066,133.1121,132.9922,133.0752,12570.0
2022-05-31 12:20:00,144.43,144.43,144.26,144.32,10210.0,133.1121,133.1121,132.9554,133.0107,10210.0
2022-05-31 12:25:00,144.35,144.41,144.32,144.4,25050.0,133.0383,133.0936,133.0107,133.0844,25050.0
2022-05-31 12:30:00,144.43,144.48,144.39,144.48,7718.0,133.1121,133.1581,133.0752,133.1581,7718.0
2022-05-31 12:35:00,144.5,144.68,144.49,144.65,12765.0,133.1766,133.3425,133.1674,133.3148,12765.0
2022-05-31 12:40:00,144.67,144.8,144.65,144.8,6358.0,133.3332,133.4531,133.3148,133.4531,6358.0
2022-05-31 12:45:00,144.69,144.74,144.61,144.65,14239.0,133.3517,133.3978,133.278,133.3148,14239.0
2022-05-31 12:50:00,144.69,144.83,144.67,144.8,20860.0,133.3517,133.4807,133.3332,133.4531,20860.0
2022-05-31 12:55:00,144.83,144.85,144.67,144.7,43220.0,133.4807,133.4991,133.3332,133.3609,43220.0
2022-05-31 13:00:00,144.7,144.73,144.45,144.58,14639.0,133.3609,133.3885,133.1305,133.2503,14639.0
2022-05-31 13:05:00,144.55,144.82,144.54,144.8,26721.0,133.2227,133.4715,133.2134,133.4531,26721.0
2022-05-31 13:10:00,144.77,144.79,144.6,144.62,14036.0,133.4254,133.4438,133.2687,133.2872,14036.0
2022-05-31 13:15:00,144.58,144.58,144.38,144.45,9533.0,133.2503,133.2503,133.066,133.1305,9533.0
2022-05-31 13:20:00,144.47,144.5,144.38,144.44,7410.0,133.1489,133.1766,133.066,133.1213,7410.0
2022-05-31 13:25:00,144.44,144.51,144.37,144.48,11290.0,133.1213,133.1858,133.0568,133.1581,11290.0
2022-05-31 13:30:00,144.42,144.74,144.42,144.72,32833.0,133.1028,133.3978,133.1028,133.3793,32833.0
2022-05-31 13:35:00,144.71,144.82,144.63,144.68,10835.0,133.3701,133.4715,133.2964,133.3425,10835.0
2022-05-31 13:40:00,144.69,144.86,144.66,144.85,16508.0,133.3517,133.5084,133.324,133.4991,16508.0
2022-05-31 13:45:00,144.86,144.88,144.7,144.75,18267.0,133.5084,133.5268,133.3609,133.407,18267.0
2022-05-31 13:50:00,144.76,145.02,144.76,144.96,12150.0,133.4162,133.6558,133.4162,133.6005,12150.0
2022-05-31 13:55:00,144.96,145.09,144.92,145.06,20030.0,133.6005,133.7203,133.5637,133.6927,20030.0
2022-05-31 14:00:00,144.94,145.12,144.93,144.93,42541.0,133.5821,133.748,133.5729,133.5729,42541.0
2022-05-31 14:05:00,144.87,144.92,144.8,144.91,10726.0,133.5176,133.5637,133.4531,133.5544,10726.0
2022-05-31 14:10:00,144.93,144.97,144.88,144.94,10415.0,133.5729,133.6097,133.5268,133.5821,10415.0
2022-05-31 14:15:00,144.91,145.03,144.9,145.03,55784.0,133.5544,133.665,133.5452,133.665,55784.0
2022-05-31 14:20:00,145.04,145.07,144.78,144.85,24628.0,133.6743,133.7019,133.4346,133.4991,24628.0
2022-05-31 14:25:00,144.81,144.82,144.66,144.78,237867.0,133.4623,133.4715,133.324,133.4346,237867.0
2022-05-31 14:30:00,144.79,144.86,144.72,144.74,76898.0,133.4438,133.5084,133.3793,133.3978,76898.0
2022-05-31 14:35:00,144.72,144.85,144.68,144.81,12389.0,133.3793,133.4991,133.3425,133.4623,12389.0
2022-05-31 14:40:00,144.79,144.8,144.5,144.55,34446.0,133.4438,133.4531,133.1766,133.2227,34446.0
2022-05-31 14:45:00,144.52,144.52,144.19,144.3,23618.0,133.195,133.195,132.8909,132.9922,23618.0
2022-05-31 14:50:00,144.29,144.33,144.05,144.05,29671.0,132.983,133.0199,132.7618,132.7618,29671.0
2022-05-31 14:55:00,144.05,144.24,143.96,144.19,29433.0,132.7618,132.9369,132.6789,132.8909,29433.0
2022-05-31 15:00:00,144.16,144.17,143.82,144.02,24379.0,132.8632,132.8724,132.5499,132.7342,24379.0
2022-05-31 15:05:00,144.02,144.18,143.89,144.17,31342.0,132.7342,132.8816,132.6144,132.8724,31342.0
2022-05-31 15:10:00,144.16,144.16,143.97,144.16,31210.0,132.8632,132.8632,132.6881,132.8632,31210.0
2022-05-31 15:15:00,144.26,144.46,144.11,144.11,28724.0,132.9554,133.1397,132.8171,132.8171,28724.0
2022-05-31 15:20:00,144.14,144.41,144.12,144.31,35077.0,132.8448,133.0936,132.8263,133.0015,35077.0
2022-05-31 15:25:00,144.35,144.4,144.25,144.34,32060.0,133.0383,133.0844,132.9462,133.0291,32060.0
2022-05-31 15:30:00,144.34,144.61,144.34,144.53,38737.0,133.0291,133.278,133.0291,133.2042,38737.0
2022-05-31 15:35:00,144.5,144.53,144.39,144.44,71949.0,133.1766,133.2042,133.0752,133.1213,71949.0
2022-05-31 15:40:00,144.44,144.5,144.19,144.19,37485.0,133.1213,133.1766,132.8909,132.8909,37485.0
2022-05-31 15:45:00,144.17,144.32,144.11,144.17,54270.0,132.8724,133.0107,132.8171,132.8724,54270.0
2022-05-31 15:50:00,144.15,144.56,144.14,144.27,175305.0,132.854,133.2319,132.8448,132.9646,175305.0
2022-05-31 15:55:00,144.3,144.3,143.91,144.09,444623.0,132.9922,132.9922,132.6328,132.7987,444623.0
2022-06-01 09:30:00,144.7,144.79,144.33,144.34,106672.0,133.3609,133.4438,133.0199,133.0291,106672.0
2022-06-01 09:35:00,144.35,144.5,143.96,143.98,36113.0,133.0383,133.1766,132.6789,132.6973,36113.0
2022-06-01 09:40:00,143.96,144.12,143.87,143.93,30724.0,132.6789,132.8263,132.5959,132.6512,30724.0
2022-06-01 09:45:00,143.94,144.05,143.57,143.64,27033.0,132.6605,132.7618,132.3194,132.384,27033.0
2022-06-01 09:50:00,143.67,143.77,143.58,143.68,39239.0,132.4116,132.5038,132.3287,132.4208,39239.0
2022-06-01 09:55:00,143.7,143.74,143.53,143.66,22829.0,132.4393,132.4761,132.2826,132.4024,22829.0
2022-06-01 10:00:00,143.64,143.69,143.31,143.48,22404.0,132.384,132.43,132.0798,132.2365,22404.0
2022-06-01 10:05:00,143.43,143.46,143.01,143.11,34428.0,132.1904,132.2181,131.8033,131.8955,34428.0
2022-06-01 10:10:00,143.15,143.23,142.95,142.99,20844.0,131.9324,132.0061,131.748,131.7849,20844.0
2022-06-01 10:15:00,142.92,142.93,142.67,142.75,19525.0,131.7204,131.7296,131.49,131.5637,19525.0
2022-06-01 10:20:00,142.75,142.79,142.67,142.69,18120.0,131.5637,131.6006,131.49,131.5084,18120.0
2022-06-01 10:25:00,142.71,142.77,142.54,142.56,71742.0,131.5268,131.5821,131.3702,131.3886,71742.0
2022-06-01 10:30:00,142.56,142.71,142.44,142.44,40362.0,131.3886,131.5268,131.278,131.278,40362.0
2022-06-01 10:35:00,142.47,142.5,142.33,142.42,12092.0,131.3056,131.3333,131.1766,131.2596,12092.0
2022-06-01 10:40:00,142.43,142.45,142.33,142.35,14167.0,131.2688,131.2872,131.1766,131.1951,14167.0
2022-06-01 10:45:00,142.34,142.36,142.25,142.25,26452.0,131.1858,131.2043,131.1029,131.1029,26452.0
2022-06-01 10:50:00,142.24,142.49,142.23,142.46,17821.0,131.0937,131.3241,131.0845,131.2964,17821.0
2022-06-01 10:55:00,142.44,142.6,142.4,142.6,17563.0,131.278,131.4255,131.2411,131.4255,17563.0
2022-06-01 11:00:00,142.59,142.6,142.31,142.41,26707.0,131.4162,131.4255,131.1582,131.2503,26707.0
2022-06-01 11:05:00,142.41,142.5,142.3,142.31,17063.0,131.2503,131.3333,131.149,131.1582,17063.0
2022-06-01 11:10:00,142.32,142.55,142.31,142.44,20907.0,131.1674,131.3794,131.1582,131.278,20907.0
2022-06-01 11:15:00,142.42,142.46,142.22,142.37,19737.0,131.2596,131.2964,131.0752,131.2135,19737.0
2022-06-01 11:20:00,142.3,142.35,142.16,142.21,9760.0,131.149,131.1951,131.0199,131.066,9760.0
2022-06-01 11:25:00,142.2,142.2,141.96,142.09,15389.0,131.0568,131.0568,130.8356,130.9554,15389.0
2022-06-01 11:30:00,142.12,142.24,142.09,142.13,12268.0,130.9831,131.0937,130.9554,130.9923,12268.0
2022-06-01 11:35:00,142.14,142.17,142.01,142.07,15051.0,131.0015,131.0292,130.8817,130.937,15051.0
2022-06-01 11:40:00,142.02,142.03,141.88,141.91,28962.0,130.8909,130.9001,130.7619,130.7895,28962.0
2022-06-01 11:45:00,141.88,141.98,141.78,141.78,26792.0,130.7619,130.854,130.6697,130.6697,26792.0
2022-06-01 11:50:00,141.76,141.9,141.72,141.85,9868.0,130.6513,130.7803,130.6144,130.7342,9868.0
2022-06-01 11:55:00,141.9,141.96,141.81,141.85,26874.0,130.7803,130.8356,130.6974,130.7342,26874.0
2022-06-01 12:00:00,141.84,141.95,141.79,141.94,14924.0,130.725,130.8264,130.6789,130.8172,14924.0
2022-06-01 12:05:00,141.93,142.1,141.93,142.04,9000.0,130.808,130.9646,130.808,130.9093,9000.0
2022-06-01 12:10:00,142.0,142.05,141.89,142.05,14790.0,130.8725,130.9186,130.7711,130.9186,14790.0
2022-06-01 12:15:00,142.02,142.2,142.02,142.18,13866.0,130.8909,131.0568,130.8909,131.0384,13866.0
2022-06-01 12:20:00,142.13,142.23,142.13,142.18,16151.0,130.9923,131.0845,130.9923,131.0384,16151.0
2022-06-01 12:25:00,142.17,142.19,142.0,142.0,3679.0,131.0292,131.0476,130.8725,130.8725,3679.0
2022-06-01 12:30:00,142.02,142.22,142.0,142.07,16596.0,130.8909,131.0752,130.8725,130.937,16596.0
2022-06-01 12:35:00,142.13,142.19,142.05,142.14,13164.0,130.9923,131.0476,130.9186,131.0015,13164.0
2022-06-01 12:40:00,142.12,142.22,142.04,142.06,14927.0,130.9831,131.0752,130.9093,130.9278,14927.0
2022-06-01 12:45:00,142.03,142.08,141.94,141.98,14643.0,130.9001,130.9462,130.8172,130.854,14643.0
2022-06-01 12:50:00,141.98,142.06,141.81,142.06,11515.0,130.854,130.9278,130.6974,130.9278,11515.0
2022-06-01 12:55:00,142.06,142.18,142.02,142.07,19637.0,130.9278,131.0384,130.8909,130.937,19637.0
2022-06-01 13:00:00,142.12,142.24,142.07,142.12,13342.0,130.9831,131.0937,130.937,130.9831,13342.0
2022-06-01 13:05:00,142.07,142.39,142.07,142.39,8671.0,130.937,131.2319,130.937,131.2319,8671.0
2022-06-01 13:10:00,142.38,142.46,142.29,142.3,10608.0,131.2227,131.2964,131.1398,131.149,10608.0
2022-06-01 13:15:00,142.34,142.62,142.34,142.61,54181.0,131.1858,131.4439,131.1858,131.4347,54181.0
2022-06-01 13:20:00,142.64,142.75,142.6,142.69,29349.0,131.4623,131.5637,131.4255,131.5084,29349.0
2022-06-01 13:25:00,142.74,142.86,142.73,142.75,69357.0,131.5545,131.6651,131.5453,131.5637,69357.0
2022-06-01 13:30:00,142.76,142.87,142.72,142.87,12694.0,131.5729,131.6743,131.5361,131.6743,12694.0
2022-06-01 13:35:00,142.89,143.09,142.89,143.04,11934.0,131.6927,131.8771,131.6927,131.831,11934.0
2022-06-01 13:40:00,143.03,143.1,142.98,143.05,35184.0,131.8218,131.8863,131.7757,131.8402,35184.0
2022-06-01 13:45:00,143.05,143.12,142.98,143.04,15572.0,131.8402,131.9047,131.7757,131.831,15572.0
2022-06-01 13:50:00,143.02,143.08,142.81,142.82,24041.0,131.8125,131.8678,131.619,131.6282,24041.0
2022-06-01 13:55:00,142.89,143.05,142.87,142.89,7097.0,131.6927,131.8402,131.6743,131.6927,7097.0
2022-06-01 14:00:00,142.88,143.1,142.86,143.08,20346.0,131.6835,131.8863,131.6651,131.8678,20346.0
2022-06-01 14:05:00,143.09,143.15,142.95,143.04,14160.0,131.8771,131.9324,131.748,131.831,14160.0
2022-06-01 14:10:00,143.04,143.06,142.88,142.93,183895.0,131.831,131.8494,131.6835,131.7296,183895.0
2022-06-01 14:15:00,142.93,143.04,142.84,142.91,9181.0,131.7296,131.831,131.6467,131.7112,9181.0
2022-06-01 14:20:00,142.91,143.24,142.84,143.24,38402.0,131.7112,132.0153,131.6467,132.0153,38402.0
2022-06-01 14:25:00,143.23,143.45,143.22,143.31,48290.0,132.0061,132.2089,131.9969,132.0798,48290.0
2022-06-01 14:30:00,143.34,143.41,143.3,143.39,157836.0,132.1075,132.172,132.0706,132.1536,157836.0
2022-06-01 14:35:00,143.38,143.44,143.27,143.27,23964.0,132.1443,132.1996,132.043,132.043,23964.0
2022-06-01 14:40:00,143.24,143.5,143.21,143.47,37023.0,132.0153,132.2549,131.9877,132.2273,37023.0
2022-06-01 14:45:00,143.5,143.5,143.28,143.37,177026.0,132.2549,132.2549,132.0522,132.1351,177026.0
2022-06-01 14:50:00,143.35,143.42,143.19,143.19,17061.0,132.1167,132.1812,131.9692,131.9692,17061.0
2022-06-01 14:55:00,143.21,143.3,143.15,143.21,25237.0,131.9877,132.0706,131.9324,131.9877,25237.0
2022-06-01 15:00:00,143.22,143.31,143.08,143.19,17903.0,131.9969,132.0798,131.8678,131.9692,17903.0
2022-06-01 15:05:00,143.18,143.41,143.17,143.36,27508.0,131.96,132.172,131.9508,132.1259,27508.0
2022-06-01 15:10:00,143.33,143.55,143.29,143.47,28335.0,132.0983,132.301,132.0614,132.2273,28335.0
2022-06-01 15:15:00,143.48,143.6,143.39,143.48,27268.0,132.2365,132.3471,132.1536,132.2365,27268.0
2022-06-01 15:20:00,143.5,143.62,143.45,143.51,25942.0,132.2549,132.3655,132.2089,132.2642,25942.0
2022-06-01 15:25:00,143.51,143.53,143.37,143.48,33715.0,132.2642,132.2826,132.1351,132.2365,33715.0
2022-06-01 15:30:00,143.45,143.55,143.41,143.45,48003.0,132.2089,132.301,132.172,132.2089,48003.0
2022-06-01 15:35:00,143.45,143.68,143.37,143.68,182593.0,132.2089,132.4208,132.1351,132.4208,182593.0
2022-06-01 15:40:00,143.68,143.74,143.56,143.57,76072.0,132.4208,132.4761,132.3102,132.3194,76072.0
2022-06-01 15:45:00,143.51,143.63,143.46,143.57,72119.0,132.2642,132.3747,132.2181,132.3194,72119.0
2022-06-01 15:50:00,143.58,143.69,143.2,143.22,35942.0,132.3287,132.43,131.9784,131.9969,35942.0
2022-06-01 15:55:00,143.2,143.22,142.9,142.9,50237.0,131.9784,131.9969,131.702,131.702,50237.0
2022-06-02 09:30:00,143.08,143.18,142.66,142.9,79591.0,131.8678,131.96,131.4808,131.702,79591.0
2022-06-02 09:35:00,142.93,142.93,142.36,142.65,89136.0,131.7296,131.7296,131.2043,131.4715,89136.0
2022-06-02 09:40:00,142.6,142.67,142.33,142.35,22538.0,131.4255,131.49,131.1766,131.1951,22538.0
2022-06-02 09:45:00,142.41,142.43,142.0,142.24,13634.0,131.2503,131.2688,130.8725,131.0937,13634.0
2022-06-02 09:50:00,142.21,142.21,141.94,142.0,11403.0,131.066,131.066,130.8172,130.8725,11403.0
2022-06-02 09:55:00,141.92,141.92,141.69,141.84,9246.0,130.7987,130.7987,130.5868,130.725,9246.0
2022-06-02 10:00:00,141.83,141.95,141.74,141.81,16276.0,130.7158,130.8264,130.6329,130.6974,16276.0
2022-06-02 10:05:00,141.86,141.89,141.69,141.83,32437.0,130.7434,130.7711,130.5868,130.7158,32437.0
2022-06-02 10:10:00,141.86,142.45,141.81,142.37,25469.0,130.7434,131.2872,130.6974,131.2135,25469.0
2022-06-02 10:15:00,142.34,142.34,141.99,142.02,38586.0,131.1858,131.1858,130.8633,130.8909,38586.0
2022-06-02 10:20:00,142.04,142.09,141.52,141.55,16040.0,130.9093,130.9554,130.4301,130.4577,16040.0
2022-06-02 10:25:00,141.53,141.75,141.42,141.75,27418.0,130.4393,130.6421,130.3379,130.6421,27418.0
2022-06-02 10:30:00,141.76,142.03,141.67,141.94,28393.0,130.6513,130.9001,130.5683,130.8172,28393.0
2022-06-02 10:35:00,141.88,142.02,141.85,141.96,12633.0,130.7619,130.8909,130.7342,130.8356,12633.0
2022-06-02 10:40:00,141.95,142.04,141.91,141.99,11052.0,130.8264,130.9093,130.7895,130.8633,11052.0
2022-06-02 10:45:00,141.97,142.1,141.85,142.1,12645.0,130.8448,130.9646,130.7342,130.9646,12645.0
2022-06-02 10:50:00,142.08,142.12,142.0,142.04,15599.0,130.9462,130.9831,130.8725,130.9093,15599.0
2022-06-02 10:55:00,142.09,142.24,142.04,142.24,99422.0,130.9554,131.0937,130.9093,131.0937,99422.0
2022-06-02 11:00:00,142.23,142.52,142.22,142.47,38897.0,131.0845,131.3517,131.0752,131.3056,38897.0
2022-06-02 11:05:00,142.46,142.57,142.4,142.53,21102.0,131.2964,131.3978,131.2411,131.3609,21102.0
2022-06-02 11:10:00,142.56,142.79,142.55,142.75,39207.0,131.3886,131.6006,131.3794,131.5637,39207.0
2022-06-02 11:15:00,142.75,142.81,142.61,142.66,10241.0,131.5637,131.619,131.4347,131.4808,10241.0
2022-06-02 11:20:00,142.66,142.73,142.6,142.69,16089.0,131.4808,131.5453,131.4255,131.5084,16089.0
2022-06-02 11:25:00,142.74,142.83,142.59,142.72,37090.0,131.5545,131.6374,131.4162,131.5361,37090.0
2022-06-02 11:30:00,142.76,142.76,142.56,142.66,6802.0,131.5729,131.5729,131.3886,131.4808,6802.0
2022-06-02 11:35:00,142.6,142.63,142.49,142.61,12738.0,131.4255,131.4531,131.3241,131.4347,12738.0
2022-06-02 11:40:00,142.65,142.98,142.64,142.96,19845.0,131.4715,131.7757,131.4623,131.7573,19845.0
2022-06-02 11:45:00,142.94,143.23,142.91,143.23,18677.0,131.7388,132.0061,131.7112,132.0061,18677.0
2022-06-02 11:50:00,143.24,143.28,143.1,143.1,18693.0,132.0153,132.0522,131.8863,131.8863,18693.0
2022-06-02 11:55:00,143.14,143.14,142.98,143.02,11279.0,131.9231,131.9231,131.7757,131.8125,11279.0
2022-06-02 12:00:00,143.02,143.05,142.92,143.05,8468.0,131.8125,131.8402,131.7204,131.8402,8468.0
2022-06-02 12:05:00,143.05,143.05,142.97,143.0,9795.0,131.8402,131.8402,131.7665,131.7941,9795.0
2022-06-02 12:10:00,142.99,143.03,142.93,143.02,7968.0,131.7849,131.8218,131.7296,131.8125,7968.0
2022-06-02 12:15:00,143.01,143.11,143.0,143.08,4080.0,131.8033,131.8955,131.7941,131.8678,4080.0
2022-06-02 12:20:00,143.06,143.21,143.04,143.21,20850.0,131.8494,131.9877,131.831,131.9877,20850.0
2022-06-02 12:25:00,143.19,143.29,143.17,143.28,9747.0,131.9692,132.0614,131.9508,132.0522,9747.0
2022-06-02 12:30:00,143.33,143.34,143.24,143.31,9071.0,132.0983,132.1075,132.0153,132.0798,9071.0
2022-06-02 12:35:00,143.3,143.4,143.3,143.4,6852.0,132.0706,132.1628,132.0706,132.1628,6852.0
2022-06-02 12:40:00,143.38,143.41,143.16,143.18,11059.0,132.1443,132.172,131.9416,131.96,11059.0
2022-06-02 12:45:00,143.24,143.27,143.2,143.22,2405.0,132.0153,132.043,131.9784,131.9969,2405.0
2022-06-02 12:50:00,143.23,143.37,143.22,143.37,6406.0,132.0061,132.1351,131.9969,132.1351,6406.0
2022-06-02 12:55:00,143.33,143.35,143.25,143.29,6296.0,132.0983,132.1167,132.0245,132.0614,6296.0
2022-06-02 13:00:00,143.27,143.32,143.27,143.31,14415.0,132.043,132.089,132.043,132.0798,14415.0
2022-06-02 13:05:00,143.29,143.32,143.22,143.25,72015.0,132.0614,132.089,131.9969,132.0245,72015.0
2022-06-02 13:10:00,143.24,143.26,143.05,143.12,16354.0,132.0153,132.0337,131.8402,131.9047,16354.0
2022-06-02 13:15:00,143.13,143.2,143.07,143.18,99021.0,131.9139,131.9784,131.8586,131.96,99021.0
2022-06-02 13:20:00,143.16,143.21,143.11,143.21,23349.0,131.9416,131.9877,131.8955,131.9877,23349.0
2022-06-02 13:25:00,143.18,143.19,143.01,143.12,6834.0,131.96,131.9692,131.8033,131.9047,6834.0
2022-06-02 13:30:00,143.16,143.26,143.14,143.22,108593.0,131.9416,132.0337,131.9231,131.9969,108593.0
2022-06-02 13:35:00,143.26,143.27,143.19,143.26,6500.0,132.0337,132.043,131.9692,132.0337,6500.0
2022-06-02 13:40:00,143.25,143.28,143.16,143.28,21295.0,132.0245,132.0522,131.9416,132.0522,21295.0
2022-06-02 13:45:00,143.28,143.36,143.22,143.36,17771.0,132.0522,132.1259,131.9969,132.1259,17771.0
2022-06-02 13:50:00,143.4,143.41,143.24,143.27,140731.0,132.1628,132.172,132.0153,132.043,140731.0
2022-06-02 13:55:00,143.25,143.3,143.14,143.29,21805.0,132.0245,132.0706,131.9231,132.0614,21805.0
2022-06-02 14:00:00,143.29,143.35,143.19,143.34,12043.0,132.0614,132.1167,131.9692,132.1075,12043.0
2022-06-02 14:05:00,143.36,143.47,143.31,143.39,108220.0,132.1259,132.2273,132.0798,132.1536,108220.0
2022-06-02 14:10:00,143.38,143.44,143.31,143.43,13217.0,132.1443,132.1996,132.0798,132.1904,13217.0
2022-06-02 14:15:00,143.44,143.44,143.36,143.4,21266.0,132.1996,132.1996,132.1259,132.1628,21266.0
2022-06-02 14:20:00,143.39,143.43,143.37,143.38,12359.0,132.1536,132.1904,132.1351,132.1443,12359.0
2022-06-02 14:25:00,143.38,143.39,143.25,143.31,136600.0,132.1443,132.1536,132.0245,132.0798,136600.0
2022-06-02 14:30:00,143.33,143.49,143.32,143.44,17952.0,132.0983,132.2457,132.089,132.1996,17952.0
2022-06-02 14:35:00,143.44,143.48,143.43,143.47,40913.0,132.1996,132.2365,132.1904,132.2273,40913.0
2022-06-02 14:40:00,143.48,143.5,143.39,143.43,11923.0,132.2365,132.2549,132.1536,132.1904,11923.0
2022-06-02 14:45:00,143.44,143.52,143.42,143.44,44696.0,132.1996,132.2734,132.1812,132.1996,44696.0
2022-06-02 14:50:00,143.44,143.51,143.38,143.44,31848.0,132.1996,132.2642,132.1443,132.1996,31848.0
2022-06-02 14:55:00,143.43,143.46,143.24,143.27,58589.0,132.1904,132.2181,132.0153,132.043,58589.0
2022-06-02 15:00:00,143.29,143.52,143.29,143.46,11309.0,132.0614,132.2734,132.0614,132.2181,11309.0
2022-06-02 15:05:00,143.46,143.51,143.42,143.49,18487.0,132.2181,132.2642,132.1812,132.2457,18487.0
2022-06-02 15:10:00,143.43,143.55,143.39,143.53,23607.0,132.1904,132.301,132.1536,132.2826,23607.0
2022-06-02 15:15:00,143.55,143.59,143.51,143.58,18851.0,132.301,132.3379,132.2642,132.3287,18851.0
2022-06-02 15:20:00,143.57,143.66,143.54,143.65,22505.0,132.3194,132.4024,132.2918,132.3932,22505.0
2022-06-02 15:25:00,143.64,143.7,143.45,143.59,17112.0,132.384,132.4393,132.2089,132.3379,17112.0
2022-06-02 15:30:00,143.59,143.72,143.58,143.71,14758.0,132.3379,132.4577,132.3287,132.4485,14758.0
2022-06-02 15:35:00,143.71,143.76,143.64,143.68,32374.0,132.4485,132.4946,132.384,132.4208,32374.0
2022-06-02 15:40:00,143.69,143.79,143.67,143.79,9701.0,132.43,132.5222,132.4116,132.5222,9701.0
2022-06-02 15:45:00,143.77,143.89,143.72,143.8,45446.0,132.5038,132.6144,132.4577,132.5314,45446.0
2022-06-02 15:50:00,143.83,144.06,143.82,144.01,35071.0,132.5591,132.7711,132.5499,132.725,35071.0
2022-06-02 15:55:00,143.98,144.19,143.97,144.19,32585.0,132.6973,132.8909,132.6881,132.8909,32585.0
2022-06-03 09:30:00,143.13,143.74,143.13,143.66,53887.0,131.9139,132.4761,131.9139,132.4024,53887.0
2022-06-03 09:35:00,143.6,143.7,143.37,143.53,14484.0,132.3471,132.4393,132.1351,132.2826,14484.0
2022-06-03 09:40:00,143.56,143.68,143.35,143.37,46454.0,132.3102,132.4208,132.1167,132.1351,46454.0
2022-06-03 09:45:00,143.25,143.32,143.11,143.26,1103673.0,132.0245,132.089,131.8955,132.0337,1103673.0
2022-06-03 09:50:00,143.26,143.33,143.09,143.3,20529.0,132.0337,132.0983,131.8771,132.0706,20529.0
2022-06-03 09:55:00,143.22,143.46,143.2,143.43,20343.0,131.9969,132.2181,131.9784,132.1904,20343.0
2022-06-03 10:00:00,143.45,143.66,143.37,143.53,29143.0,132.2089,132.4024,132.1351,132.2826,29143.0
2022-06-03 10:05:00,143.47,143.67,143.4,143.57,25389.0,132.2273,132.4116,132.1628,132.3194,25389.0
2022-06-03 10:10:00,143.57,143.63,143.33,143.63,33579.0,132.3194,132.3747,132.0983,132.3747,33579.0
2022-06-03 10:15:00,143.61,143.73,143.58,143.69,11311.0,132.3563,132.4669,132.3287,132.43,11311.0
2022-06-03 10:20:00,143.59,143.63,143.37,143.52,17702.0,132.3379,132.3747,132.1351,132.2734,17702.0
2022-06-03 10:25:00,143.51,143.6,143.37,143.47,29125.0,132.2642,132.3471,132.1351,132.2273,29125.0
2022-06-03 10:30:00,143.42,143.62,143.29,143.61,20126.0,132.1812,132.3655,132.0614,132.3563,20126.0
2022-06-03 10:35:00,143.54,143.56,143.15,143.17,19582.0,132.2918,132.3102,131.9324,131.9508,19582.0
2022-06-03 10:40:00,143.16,143.16,142.98,143.09,28447.0,131.9416,131.9416,131.7757,131.8771,28447.0
2022-06-03 10:45:00,143.11,143.29,143.06,143.23,18316.0,131.8955,132.0614,131.8494,132.0061,18316.0
2022-06-03 10:50:00,143.2,143.38,143.2,143.24,15993.0,131.9784,132.1443,131.9784,132.0153,15993.0
2022-06-03 10:55:00,143.25,143.38,143.22,143.31,13224.0,132.0245,132.1443,131.9969,132.0798,13224.0
2022-06-03 11:00:00,143.31,143.33,143.06,143.15,33809.0,132.0798,132.0983,131.8494,131.9324,33809.0
2022-06-03 11:05:00,143.11,143.13,143.0,143.0,16672.0,131.8955,131.9139,131.7941,131.7941,16672.0
2022-06-03 11:10:00,142.99,143.01,142.88,142.98,45036.0,131.7849,131.8033,131.6835,131.7757,45036.0
2022-06-03 11:15:00,142.98,143.09,142.93,143.05,18349.0,131.7757,131.8771,131.7296,131.8402,18349.0
2022-06-03 11:20:00,143.03,143.09,142.99,142.99,20839.0,131.8218,131.8771,131.7849,131.7849,20839.0
2022-06-03 11:25:00,143.0,143.01,142.86,143.0,17806.0,131.7941,131.8033,131.6651,131.7941,17806.0
2022-06-03 11:30:00,143.01,143.13,142.89,143.13,38158.0,131.8033,131.9139,131.6927,131.9139,38158.0
2022-06-03 11:35:00,143.14,143.26,143.11,143.25,14963.0,131.9231,132.0337,131.8955,132.0245,14963.0
2022-06-03 11:40:00,143.26,143.29,143.18,143.2,8616.0,132.0337,132.0614,131.96,131.9784,8616.0
2022-06-03 11:45:00,143.16,143.2,142.93,142.96,10825.0,131.9416,131.9784,131.7296,131.7573,10825.0
2022-06-03 11:50:00,142.94,142.95,142.81,142.92,18407.0,131.7388,131.748,131.619,131.7204,18407.0
2022-06-03 11:55:00,142.89,143.05,142.88,143.03,17374.0,131.6927,131.8402,131.6835,131.8218,17374.0
2022-06-03 12:00:00,143.03,143.23,143.03,143.2,11711.0,131.8218,132.0061,131.8218,131.9784,11711.0
2022-06-03 12:05:00,143.2,143.23,143.04,143.05,12861.0,131.9784,132.0061,131.831,131.8402,12861.0
2022-06-03 12:10:00,143.06,143.13,143.02,143.05,17534.0,131.8494,131.9139,131.8125,131.8402,17534.0
2022-06-03 12:15:00,143.05,143.16,142.87,142.88,14508.0,131.8402,131.9416,131.6743,131.6835,14508.0
2022-06-03 12:20:00,142.85,143.22,142.8,143.22,14515.0,131.6559,131.9969,131.6098,131.9969,14515.0
2022-06-03 12:25:00,143.16,143.21,143.1,143.21,12964.0,131.9416,131.9877,131.8863,131.9877,12964.0
2022-06-03 12:30:00,143.2,143.23,143.12,143.15,8784.0,131.9784,132.0061,131.9047,131.9324,8784.0
2022-06-03 12:35:00,143.15,143.37,143.11,143.37,13545.0,131.9324,132.1351,131.8955,132.1351,13545.0
2022-06-03 12:40:00,143.37,143.37,143.16,143.24,8568.0,132.1351,132.1351,131.9416,132.0153,8568.0
2022-06-03 12:45:00,143.24,143.34,143.18,143.29,11435.0,132.0153,132.1075,131.96,132.0614,11435.0
2022-06-03 12:50:00,143.27,143.4,143.21,143.4,19375.0,132.043,132.1628,131.9877,132.1628,19375.0
2022-06-03 12:55:00,143.4,143.57,143.39,143.54,53761.0,132.1628,132.3194,132.1536,132.2918,53761.0
2022-06-03 13:00:00,143.54,143.83,143.52,143.82,16257.0,132.2918,132.5591,132.2734,132.5499,16257.0
2022-06-03 13:05:00,143.81,143.86,143.67,143.68,15368.0,132.5406,132.5867,132.4116,132.4208,15368.0
2022-06-03 13:10:00,143.69,143.7,143.56,143.56,19223.0,132.43,132.4393,132.3102,132.3102,19223.0
2022-06-03 13:15:00,143.58,143.58,143.19,143.25,251896.0,132.3287,132.3287,131.9692,132.0245,251896.0
2022-06-03 13:20:00,143.22,143.37,143.21,143.37,17527.0,131.9969,132.1351,131.9877,132.1351,17527.0
2022-06-03 13:25:00,143.39,143.44,143.35,143.41,15419.0,132.1536,132.1996,132.1167,132.172,15419.0
2022-06-03 13:30:00,143.34,143.35,143.23,143.35,24938.0,132.1075,132.1167,132.0061,132.1167,24938.0
2022-06-03 13:35:00,143.38,143.42,143.3,143.33,10597.0,132.1443,132.1812,132.0706,132.0983,10597.0
2022-06-03 13:40:00,143.28,143.28,143.09,143.14,39251.0,132.0522,132.0522,131.8771,131.9231,39251.0
2022-06-03 13:45:00,143.13,143.24,143.08,143.24,9768.0,131.9139,132.0153,131.8678,132.0153,9768.0
2022-06-03 13:50:00,143.26,143.3,143.18,143.22,71218.0,132.0337,132.0706,131.96,131.9969,71218.0
2022-06-03 13:55:00,143.19,143.24,143.11,143.11,28103.0,131.9692,132.0153,131.8955,131.8955,28103.0
2022-06-03 14:00:00,143.13,143.16,143.0,143.15,11663.0,131.9139,131.9416,131.7941,131.9324,11663.0
2022-06-03 14:05:00,143.1,143.24,143.08,143.15,10637.0,131.8863,132.0153,131.8678,131.9324,10637.0
2022-06-03 14:10:00,143.17,143.3,143.17,143.23,7202.0,131.9508,132.0706,131.9508,132.0061,7202.0
2022-06-03 14:15:00,143.27,143.36,143.22,143.36,11113.0,132.043,132.1259,131.9969,132.1259,11113.0
2022-06-03 14:20:00,143.36,143.36,143.25,143.31,3440.0,132.1259,132.1259,132.0245,132.0798,3440.0
2022-06-03 14:25:00,143.3,143.5,143.3,143.49,7325.0,132.0706,132.2549,132.0706,132.2457,7325.0
2022-06-03 14:30:00,143.47,143.5,143.33,143.36,8475.0,132.2273,132.2549,132.0983,132.1259,8475.0
2022-06-03 14:35:00,143.35,143.39,143.11,143.13,12661.0,132.1167,132.1536,131.8955,131.9139,12661.0
2022-06-03 14:40:00,143.14,143.23,143.09,143.2,7251.0,131.9231,132.0061,131.8771,131.9784,7251.0
2022-06-03 14:45:00,143.27,143.32,143.17,143.32,9263.0,132.043,132.089,131.9508,132.089,9263.0
2022-06-03 14:50:00,143.31,143.37,143.26,143.32,15605.0,132.0798,132.1351,132.0337,132.089,15605.0
2022-06-03 14:55:00,143.31,143.4,143.27,143.37,13370.0,132.0798,132.1628,132.043,132.1351,13370.0
2022-06-03 15:00:00,143.39,143.44,143.22,143.38,6617.0,132.1536,132.1996,131.9969,132.1443,6617.0
2022-06-03 15:05:00,143.36,143.37,143.1,143.15,17562.0,132.1259,132.1351,131.8863,131.9324,17562.0
2022-06-03 15:10:00,143.19,143.23,142.99,143.03,28663.0,131.9692,132.0061,131.7849,131.8218,28663.0
2022-06-03 15:15:00,143.0,143.05,142.94,143.01,35383.0,131.7941,131.8402,131.7388,131.8033,35383.0
2022-06-03 15:20:00,143.03,143.07,142.95,142.99,23884.0,131.8218,131.8586,131.748,131.7849,23884.0
2022-06-03 15:25:00,142.98,143.25,142.97,143.25,23334.0,131.7757,132.0245,131.7665,132.0245,23334.0
2022-06-03 15:30:00,143.24,143.24,143.08,143.13,23353.0,132.0153,132.0153,131.8678,131.9139,23353.0
2022-06-03 15:35:00,143.11,143.27,143.0,143.21,19492.0,131.8955,132.043,131.7941,131.9877,19492.0
2022-06-03 15:40:00,143.2,143.21,142.95,142.97,21135.0,131.9784,131.9877,131.748,131.7665,21135.0
2022-06-03 15:45:00,142.97,143.03,142.82,142.93,16206.0,131.7665,131.8218,131.6282,131.7296,16206.0
2022-06-03 15:50:00,142.9,143.17,142.8,143.1,21098.0,131.702,131.9508,131.6098,131.8863,21098.0
2022-06-03 15:55:00,143.14,143.17,142.95,142.95,37965.0,131.9231,131.9508,131.748,131.748,37965.0
2022-06-06 09:30:00,144.06,144.12,143.58,143.96,64176.0,132.7711,132.8263,132.3287,132.6789,64176.0
2022-06-06 09:35:00,143.87,143.98,143.75,143.84,35439.0,132.5959,132.6973,132.4853,132.5683,35439.0
2022-06-06 09:40:00,143.84,144.23,143.83,144.06,10906.0,132.5683,132.9277,132.5591,132.7711,10906.0
2022-06-06 09:45:00,144.0,144.11,143.88,144.01,17168.0,132.7158,132.8171,132.6052,132.725,17168.0
2022-06-06 09:50:00,144.02,144.06,143.85,143.85,7817.0,132.7342,132.7711,132.5775,132.5775,7817.0
2022-06-06 09:55:00,143.86,144.07,143.86,144.05,18498.0,132.5867,132.7803,132.5867,132.7618,18498.0
2022-06-06 10:00:00,144.08,144.37,144.03,144.3,75523.0,132.7895,133.0568,132.7434,132.9922,75523.0
2022-06-06 10:05:00,144.31,144.45,144.29,144.39,14816.0,133.0015,133.1305,132.983,133.0752,14816.0
2022-06-06 10:10:00,144.37,144.49,144.37,144.44,11732.0,133.0568,133.1674,133.0568,133.1213,11732.0
2022-06-06 10:15:00,144.44,144.44,144.31,144.4,6581.0,133.1213,133.1213,133.0015,133.0844,6581.0
2022-06-06 10:20:00,144.39,144.4,144.23,144.24,11138.0,133.0752,133.0844,132.9277,132.9369,11138.0
2022-06-06 10:25:00,144.25,144.3,144.17,144.26,18189.0,132.9462,132.9922,132.8724,132.9554,18189.0
2022-06-06 10:30:00,144.25,144.3,144.15,144.27,17325.0,132.9462,132.9922,132.854,132.9646,17325.0
2022-06-06 10:35:00,144.26,144.27,144.09,144.14,21807.0,132.9554,132.9646,132.7987,132.8448,21807.0
2022-06-06 10:40:00,144.19,144.25,144.1,144.24,6232.0,132.8909,132.9462,132.8079,132.9369,6232.0
2022-06-06 10:45:00,144.21,144.33,144.18,144.33,7457.0,132.9093,133.0199,132.8816,133.0199,7457.0
2022-06-06 10:50:00,144.31,144.37,144.22,144.24,22180.0,133.0015,133.0568,132.9185,132.9369,22180.0
2022-06-06 10:55:00,144.25,144.39,144.22,144.32,5508.0,132.9462,133.0752,132.9185,133.0107,5508.0
2022-06-06 11:00:00,144.3,144.42,144.29,144.3,7436.0,132.9922,133.1028,132.983,132.9922,7436.0
2022-06-06 11:05:00,144.29,144.37,144.23,144.26,19633.0,132.983,133.0568,132.9277,132.9554,19633.0
2022-06-06 11:10:00,144.24,144.24,143.96,144.05,28248.0,132.9369,132.9369,132.6789,132.7618,28248.0
2022-06-06 11:15:00,144.04,144.06,143.65,143.65,46848.0,132.7526,132.7711,132.3932,132.3932,46848.0
2022-06-06 11:20:00,143.64,143.71,143.6,143.61,6450.0,132.384,132.4485,132.3471,132.3563,6450.0
2022-06-06 11:25:00,143.62,143.71,143.61,143.68,5171.0,132.3655,132.4485,132.3563,132.4208,5171.0
2022-06-06 11:30:00,143.68,143.8,143.61,143.72,23700.0,132.4208,132.5314,132.3563,132.4577,23700.0
2022-06-06 11:35:00,143.67,143.75,143.63,143.68,139888.0,132.4116,132.4853,132.3747,132.4208,139888.0
2022-06-06 11:40:00,143.69,143.85,143.66,143.85,5613.0,132.43,132.5775,132.4024,132.5775,5613.0
2022-06-06 11:45:00,143.86,143.95,143.75,143.75,59239.0,132.5867,132.6697,132.4853,132.4853,59239.0
2022-06-06 11:50:00,143.73,143.84,143.73,143.79,5229.0,132.4669,132.5683,132.4669,132.5222,5229.0
2022-06-06 11:55:00,143.8,143.87,143.77,143.84,35497.0,132.5314,132.5959,132.5038,132.5683,35497.0
2022-06-06 12:00:00,143.81,143.85,143.5,143.52,7944.0,132.5406,132.5775,132.2549,132.2734,7944.0
2022-06-06 12:05:00,143.57,143.65,143.47,143.47,14291.0,132.3194,132.3932,132.2273,132.2273,14291.0
2022-06-06 12:10:00,143.47,143.51,143.34,143.36,9306.0,132.2273,132.2642,132.1075,132.1259,9306.0
2022-06-06 12:15:00,143.36,143.46,143.32,143.46,13224.0,132.1259,132.2181,132.089,132.2181,13224.0
2022-06-06 12:20:00,143.47,143.48,143.36,143.38,13385.0,132.2273,132.2365,132.1259,132.1443,13385.0
2022-06-06 12:25:00,143.33,143.4,143.22,143.25,8934.0,132.0983,132.1628,131.9969,132.0245,8934.0
2022-06-06 12:30:00,143.21,143.35,143.18,143.34,11601.0,131.9877,132.1167,131.96,132.1075,11601.0
2022-06-06 12:35:00,143.35,143.42,143.34,143.39,9039.0,132.1167,132.1812,132.1075,132.1536,9039.0
2022-06-06 12:40:00,143.38,143.44,143.36,143.44,9113.0,132.1443,132.1996,132.1259,132.1996,9113.0
2022-06-06 12:45:00,143.44,143.48,143.38,143.4,10065.0,132.1996,132.2365,132.1443,132.1628,10065.0
2022-06-06 12:50:00,143.35,143.4,143.28,143.4,3765.0,132.1167,132.1628,132.0522,132.1628,3765.0
2022-06-06 12:55:00,143.43,143.5,143.43,143.5,3169.0,132.1904,132.2549,132.1904,132.2549,3169.0
2022-06-06 13:00:00,143.47,143.48,143.27,143.29,40119.0,132.2273,132.2365,132.043,132.0614,40119.0
2022-06-06 13:05:00,143.31,143.45,143.31,143.41,9191.0,132.0798,132.2089,132.0798,132.172,9191.0
2022-06-06 13:10:00,143.44,143.44,143.31,143.38,127545.0,132.1996,132.1996,132.0798,132.1443,127545.0
2022-06-06 13:15:00,143.33,143.42,143.27,143.4,9434.0,132.0983,132.1812,132.043,132.1628,9434.0
2022-06-06 13:20:00,143.39,143.45,143.32,143.39,10080.0,132.1536,132.2089,132.089,132.1536,10080.0
2022-06-06 13:25:00,143.38,143.39,143.32,143.39,4626.0,132.1443,132.1536,132.089,132.1536,4626.0
2022-06-06 13:30:00,143.37,143.47,143.35,143.46,44860.0,132.1351,132.2273,132.1167,132.2181,44860.0
2022-06-06 13:35:00,143.46,143.65,143.43,143.61,27389.0,132.2181,132.3932,132.1904,132.3563,27389.0
2022-06-06 13:40:00,143.64,143.78,143.62,143.72,37989.0,132.384,132.513,132.3655,132.4577,37989.0
2022-06-06 13:45:00,143.74,143.74,143.6,143.7,8731.0,132.4761,132.4761,132.3471,132.4393,8731.0
2022-06-06 13:50:00,143.74,143.8,143.7,143.72,27721.0,132.4761,132.5314,132.4393,132.4577,27721.0
2022-06-06 13:55:00,143.74,143.84,143.72,143.81,45731.0,132.4761,132.5683,132.4577,132.5406,45731.0
2022-06-06 14:00:00,143.8,143.81,143.73,143.78,21031.0,132.5314,132.5406,132.4669,132.513,21031.0
2022-06-06 14:05:00,143.78,143.82,143.63,143.71,22464.0,132.513,132.5499,132.3747,132.4485,22464.0
2022-06-06 14:10:00,143.68,143.74,143.65,143.65,11764.0,132.4208,132.4761,132.3932,132.3932,11764.0
2022-06-06 14:15:00,143.63,143.66,143.53,143.61,33568.0,132.3747,132.4024,132.2826,132.3563,33568.0
2022-06-06 14:20:00,143.56,143.59,143.36,143.4,11306.0,132.3102,132.3379,132.1259,132.1628,11306.0
2022-06-06 14:25:00,143.39,143.41,143.21,143.27,33108.0,132.1536,132.172,131.9877,132.043,33108.0
2022-06-06 14:30:00,143.22,143.29,143.17,143.28,7860.0,131.9969,132.0614,131.9508,132.0522,7860.0
2022-06-06 14:35:00,143.25,143.31,143.15,143.19,14060.0,132.0245,132.0798,131.9324,131.9692,14060.0
2022-06-06 14:40:00,143.2,143.31,143.17,143.3,9747.0,131.9784,132.0798,131.9508,132.0706,9747.0
2022-06-06 14:45:00,143.31,143.39,143.28,143.33,11107.0,132.0798,132.1536,132.0522,132.0983,11107.0
2022-06-06 14:50:00,143.26,143.3,143.03,143.3,12664.0,132.0337,132.0706,131.8218,132.0706,12664.0
2022-06-06 14:55:00,143.25,143.39,143.24,143.35,13676.0,132.0245,132.1536,132.0153,132.1167,13676.0
2022-06-06 15:00:00,143.29,143.39,143.26,143.33,13720.0,132.0614,132.1536,132.0337,132.0983,13720.0
2022-06-06 15:05:00,143.28,143.32,143.15,143.19,14292.0,132.0522,132.089,131.9324,131.9692,14292.0
2022-06-06 15:10:00,143.16,143.24,143.12,143.19,9902.0,131.9416,132.0153,131.9047,131.9692,9902.0
2022-06-06 15:15:00,143.18,143.29,143.08,143.11,13240.0,131.96,132.0614,131.8678,131.8955,13240.0
2022-06-06 15:20:00,143.08,143.21,142.99,143.14,27553.0,131.8678,131.9877,131.7849,131.9231,27553.0
2022-06-06 15:25:00,143.15,143.17,143.08,143.11,18005.0,131.9324,131.9508,131.8678,131.8955,18005.0
2022-06-06 15:30:00,143.06,143.24,143.06,143.16,15731.0,131.8494,132.0153,131.8494,131.9416,15731.0
2022-06-06 15:35:00,143.15,143.19,143.05,143.12,15467.0,131.9324,131.9692,131.8402,131.9047,15467.0
2022-06-06 15:40:00,143.09,143.35,143.06,143.35,15316.0,131.8771,132.1167,131.8494,132.1167,15316.0
2022-06-06 15:45:00,143.36,143.38,143.12,143.19,28036.0,132.1259,132.1443,131.9047,131.9692,28036.0
2022-06-06 15:50:00,143.19,143.38,143.18,143.36,25043.0,131.9692,132.1443,131.96,132.1259,25043.0
2022-06-06 15:55:00,143.35,143.43,143.19,143.27,26561.0,132.1167,132.1904,131.9692,132.043,26561.0
2022-06-07 09:30:00,142.57,142.89,142.33,142.77,180097.0,131.3978,131.6927,131.1766,131.5821,180097.0
2022-06-07 09:35:00,142.72,142.88,142.52,142.55,35420.0,131.5361,131.6835,131.3517,131.3794,35420.0
2022-06-07 09:40:00,142.61,142.67,142.56,142.62,30740.0,131.4347,131.49,131.3886,131.4439,30740.0
2022-06-07 09:45:00,142.65,142.73,142.58,142.64,11408.0,131.4715,131.5453,131.407,131.4623,11408.0
2022-06-07 09:50:00,142.61,142.91,142.6,142.9,16842.0,131.4347,131.7112,131.4255,131.702,16842.0
2022-06-07 09:55:00,142.92,142.97,142.69,142.73,9081.0,131.7204,131.7665,131.5084,131.5453,9081.0
2022-06-07 10:00:00,142.75,142.94,142.68,142.93,25830.0,131.5637,131.7388,131.4992,131.7296,25830.0
2022-06-07 10:05:00,142.94,143.0,142.78,142.82,10318.0,131.7388,131.7941,131.5914,131.6282,10318.0
2022-06-07 10:10:00,142.81,142.85,142.6,142.64,25871.0,131.619,131.6559,131.4255,131.4623,25871.0
2022-06-07 10:15:00,142.67,142.72,142.54,142.66,9887.0,131.49,131.5361,131.3702,131.4808,9887.0
2022-06-07 10:20:00,142.66,142.86,142.59,142.75,20693.0,131.4808,131.6651,131.4162,131.5637,20693.0
2022-06-07 10:25:00,142.78,143.19,142.73,143.16,68100.0,131.5914,131.9692,131.5453,131.9416,68100.0
2022-06-07 10:30:00,143.17,143.38,143.15,143.35,26541.0,131.9508,132.1443,131.9324,132.1167,26541.0
2022-06-07 10:35:00,143.36,143.62,143.3,143.57,34564.0,132.1259,132.3655,132.0706,132.3194,34564.0
2022-06-07 10:40:00,143.57,143.73,143.5,143.61,16977.0,132.3194,132.4669,132.2549,132.3563,16977.0
2022-06-07 10:45:00,143.63,143.67,143.55,143.65,20804.0,132.3747,132.4116,132.301,132.3932,20804.0
2022-06-07 10:50:00,143.63,143.69,143.55,143.69,15653.0,132.3747,132.43,132.301,132.43,15653.0
2022-06-07 10:55:00,143.67,143.68,143.54,143.56,11487.0,132.4116,132.4208,132.2918,132.3102,11487.0
2022-06-07 11:00:00,143.58,143.69,143.57,143.58,21062.0,132.3287,132.43,132.3194,132.3287,21062.0
2022-06-07 11:05:00,143.56,143.65,143.48,143.65,16509.0,132.3102,132.3932,132.2365,132.3932,16509.0
2022-06-07 11:10:00,143.65,143.8,143.64,143.77,14407.0,132.3932,132.5314,132.384,132.5038,14407.0
2022-06-07 11:15:00,143.78,143.82,143.62,143.64,18078.0,132.513,132.5499,132.3655,132.384,18078.0
2022-06-07 11:20:00,143.67,143.69,143.44,143.45,22722.0,132.4116,132.43,132.1996,132.2089,22722.0
2022-06-07 11:25:00,143.42,143.52,143.37,143.4,11135.0,132.1812,132.2734,132.1351,132.1628,11135.0
2022-06-07 11:30:00,143.35,143.44,143.33,143.35,12275.0,132.1167,132.1996,132.0983,132.1167,12275.0
2022-06-07 11:35:00,143.41,143.43,143.3,143.43,19130.0,132.172,132.1904,132.0706,132.1904,19130.0
2022-06-07 11:40:00,143.42,143.46,143.37,143.39,15036.0,132.1812,132.2181,132.1351,132.1536,15036.0
2022-06-07 11:45:00,143.39,143.44,143.2,143.22,13060.0,132.1536,132.1996,131.9784,131.9969,13060.0
2022-06-07 11:50:00,143.19,143.25,143.14,143.17,13375.0,131.9692,132.0245,131.9231,131.9508,13375.0
2022-06-07 11:55:00,143.22,143.33,143.16,143.3,8541.0,131.9969,132.0983,131.9416,132.0706,8541.0
2022-06-07 12:00:00,143.32,143.41,143.26,143.3,7239.0,132.089,132.172,132.0337,132.0706,7239.0
2022-06-07 12:05:00,143.25,143.29,143.17,143.25,6472.0,132.0245,132.0614,131.9508,132.0245,6472.0
2022-06-07 12:10:00,143.24,143.31,143.22,143.28,6479.0,132.0153,132.0798,131.9969,132.0522,6479.0
2022-06-07 12:15:00,143.3,143.3,143.11,143.18,21188.0,132.0706,132.0706,131.8955,131.96,21188.0
2022-06-07 12:20:00,143.16,143.29,143.15,143.29,8240.0,131.9416,132.0614,131.9324,132.0614,8240.0
2022-06-07 12:25:00,143.29,143.41,143.28,143.4,13193.0,132.0614,132.172,132.0522,132.1628,13193.0
2022-06-07 12:30:00,143.38,143.52,143.35,143.5,24760.0,132.1443,132.2734,132.1167,132.2549,24760.0
2022-06-07 12:35:00,143.52,143.57,143.47,143.55,7153.0,132.2734,132.3194,132.2273,132.301,7153.0
2022-06-07 12:40:00,143.56,143.71,143.56,143.63,11486.0,132.3102,132.4485,132.3102,132.3747,11486.0
2022-06-07 12:45:00,143.63,143.73,143.63,143.71,12745.0,132.3747,132.4669,132.3747,132.4485,12745.0
2022-06-07 12:50:00,143.71,143.79,143.66,143.77,5866.0,132.4485,132.5222,132.4024,132.5038,5866.0
2022-06-07 12:55:00,143.74,143.76,143.7,143.75,7599.0,132.4761,132.4946,132.4393,132.4853,7599.0
2022-06-07 13:00:00,143.76,143.85,143.71,143.83,14756.0,132.4946,132.5775,132.4485,132.5591,14756.0
2022-06-07 13:05:00,143.8,143.9,143.75,143.9,10020.0,132.5314,132.6236,132.4853,132.6236,10020.0
2022-06-07 13:10:00,143.93,143.93,143.84,143.9,16145.0,132.6512,132.6512,132.5683,132.6236,16145.0
2022-06-07 13:15:00,143.92,144.01,143.91,143.94,13512.0,132.642,132.725,132.6328,132.6605,13512.0
2022-06-07 13:20:00,143.94,144.03,143.92,143.97,17671.0,132.6605,132.7434,132.642,132.6881,17671.0
2022-06-07 13:25:00,143.97,144.0,143.93,143.99,16363.0,132.6881,132.7158,132.6512,132.7065,16363.0
2022-06-07 13:30:00,144.01,144.01,143.9,143.91,30278.0,132.725,132.725,132.6236,132.6328,30278.0
2022-06-07 13:35:00,143.92,143.99,143.9,143.94,31430.0,132.642,132.7065,132.6236,132.6605,31430.0
2022-06-07 13:40:00,143.96,143.99,143.92,143.97,16687.0,132.6789,132.7065,132.642,132.6881,16687.0
2022-06-07 13:45:00,143.97,144.02,143.93,143.96,16469.0,132.6881,132.7342,132.6512,132.6789,16469.0
2022-06-07 13:50:00,144.0,144.05,143.96,143.97,7717.0,132.7158,132.7618,132.6789,132.6881,7717.0
2022-06-07 13:55:00,143.96,143.98,143.9,143.91,7231.0,132.6789,132.6973,132.6236,132.6328,7231.0
2022-06-07 14:00:00,143.9,144.01,143.88,144.01,14311.0,132.6236,132.725,132.6052,132.725,14311.0
2022-06-07 14:05:00,144.02,144.24,144.01,144.23,23406.0,132.7342,132.9369,132.725,132.9277,23406.0
2022-06-07 14:10:00,144.27,144.36,144.23,144.36,12288.0,132.9646,133.0475,132.9277,133.0475,12288.0
2022-06-07 14:15:00,144.36,144.4,144.22,144.24,24761.0,133.0475,133.0844,132.9185,132.9369,24761.0
2022-06-07 14:20:00,144.24,144.28,144.21,144.25,23245.0,132.9369,132.9738,132.9093,132.9462,23245.0
2022-06-07 14:25:00,144.26,144.32,144.22,144.31,20215.0,132.9554,133.0107,132.9185,133.0015,20215.0
2022-06-07 14:30:00,144.32,144.47,144.27,144.43,105540.0,133.0107,133.1489,132.9646,133.1121,105540.0
2022-06-07 14:35:00,144.44,144.47,144.36,144.38,27068.0,133.1213,133.1489,133.0475,133.066,27068.0
2022-06-07 14:40:00,144.39,144.41,144.15,144.18,22243.0,133.0752,133.0936,132.854,132.8816,22243.0
2022-06-07 14:45:00,144.2,144.27,144.03,144.06,18458.0,132.9001,132.9646,132.7434,132.7711,18458.0
2022-06-07 14:50:00,144.04,144.17,144.04,144.14,19614.0,132.7526,132.8724,132.7526,132.8448,19614.0
2022-06-07 14:55:00,144.13,144.29,144.11,144.29,17001.0,132.8356,132.983,132.8171,132.983,17001.0
2022-06-07 15:00:00,144.27,144.42,144.26,144.41,15869.0,132.9646,133.1028,132.9554,133.0936,15869.0
2022-06-07 15:05:00,144.41,144.43,144.33,144.34,12112.0,133.0936,133.1121,133.0199,133.0291,12112.0
2022-06-07 15:10:00,144.35,144.4,144.26,144.32,13788.0,133.0383,133.0844,132.9554,133.0107,13788.0
2022-06-07 15:15:00,144.31,144.44,144.31,144.41,17252.0,133.0015,133.1213,133.0015,133.0936,17252.0
2022-06-07 15:20:00,144.42,144.53,144.41,144.48,76260.0,133.1028,133.2042,133.0936,133.1581,76260.0
2022-06-07 15:25:00,144.5,144.55,144.43,144.52,29584.0,133.1766,133.2227,133.1121,133.195,29584.0
2022-06-07 15:30:00,144.53,144.63,144.49,144.62,53065.0,133.2042,133.2964,133.1674,133.2872,53065.0
2022-06-07 15:35:00,144.61,144.77,144.61,144.77,26638.0,133.278,133.4254,133.278,133.4254,26638.0
2022-06-07 15:40:00,144.77,144.83,144.75,144.81,52091.0,133.4254,133.4807,133.407,133.4623,52091.0
2022-06-07 15:45:00,144.79,144.89,144.78,144.86,33917.0,133.4438,133.536,133.4346,133.5084,33917.0
2022-06-07 15:50:00,144.81,144.94,144.77,144.89,43725.0,133.4623,133.5821,133.4254,133.536,43725.0
2022-06-07 15:55:00,144.88,144.96,144.83,144.86,55391.0,133.5268,133.6005,133.4807,133.5084,55391.0
2022-06-08 09:30:00,144.15,144.17,143.65,143.86,102714.0,132.854,132.8724,132.3932,132.5867,102714.0
2022-06-08 09:35:00,143.86,143.9,143.58,143.82,18124.0,132.5867,132.6236,132.3287,132.5499,18124.0
2022-06-08 09:40:00,143.82,143.89,143.74,143.86,14289.0,132.5499,132.6144,132.4761,132.5867,14289.0
2022-06-08 09:45:00,143.89,144.36,143.84,144.23,17621.0,132.6144,133.0475,132.5683,132.9277,17621.0
2022-06-08 09:50:00,144.24,144.41,144.19,144.37,26821.0,132.9369,133.0936,132.8909,133.0568,26821.0
2022-06-08 09:55:00,144.37,144.37,144.24,144.28,12966.0,133.0568,133.0568,132.9369,132.9738,12966.0
2022-06-08 10:00:00,144.27,144.3,144.08,144.13,62428.0,132.9646,132.9922,132.7895,132.8356,62428.0
2022-06-08 10:05:00,144.1,144.17,144.02,144.08,15810.0,132.8079,132.8724,132.7342,132.7895,15810.0
2022-06-08 10:10:00,144.07,144.07,143.65,143.65,23628.0,132.7803,132.7803,132.3932,132.3932,23628.0
2022-06-08 10:15:00,143.61,143.79,143.61,143.79,15996.0,132.3563,132.5222,132.3563,132.5222,15996.0
2022-06-08 10:20:00,143.84,144.0,143.84,143.97,11445.0,132.5683,132.7158,132.5683,132.6881,11445.0
2022-06-08 10:25:00,143.96,144.03,143.92,143.94,9777.0,132.6789,132.7434,132.642,132.6605,9777.0
2022-06-08 10:30:00,143.88,144.1,143.87,144.07,16460.0,132.6052,132.8079,132.5959,132.7803,16460.0
2022-06-08 10:35:00,144.09,144.19,144.04,144.06,8118.0,132.7987,132.8909,132.7526,132.7711,8118.0
2022-06-08 10:40:00,144.08,144.17,143.85,143.92,14520.0,132.7895,132.8724,132.5775,132.642,14520.0
2022-06-08 10:45:00,143.92,144.1,143.92,144.08,7174.0,132.642,132.8079,132.642,132.7895,7174.0
2022-06-08 10:50:00,144.11,144.15,144.04,144.09,8077.0,132.8171,132.854,132.7526,132.7987,8077.0
2022-06-08 10:55:00,144.08,144.09,143.87,143.95,11830.0,132.7895,132.7987,132.5959,132.6697,11830.0
2022-06-08 11:00:00,143.95,143.99,143.88,143.95,10189.0,132.6697,132.7065,132.6052,132.6697,10189.0
2022-06-08 11:05:00,143.93,144.0,143.91,143.98,16528.0,132.6512,132.7158,132.6328,132.6973,16528.0
2022-06-08 11:10:00,144.01,144.17,143.97,144.17,13627.0,132.725,132.8724,132.6881,132.8724,13627.0
2022-06-08 11:15:00,144.19,144.32,144.14,144.28,14980.0,132.8909,133.0107,132.8448,132.9738,14980.0
2022-06-08 11:20:00,144.27,144.29,144.19,144.19,10326.0,132.9646,132.983,132.8909,132.8909,10326.0
2022-06-08 11:25:00,144.18,144.24,144.17,144.21,15616.0,132.8816,132.9369,132.8724,132.9093,15616.0
2022-06-08 11:30:00,144.2,144.31,144.2,144.22,14757.0,132.9001,133.0015,132.9001,132.9185,14757.0
2022-06-08 11:35:00,144.28,144.34,144.25,144.31,34977.0,132.9738,133.0291,132.9462,133.0015,34977.0
2022-06-08 11:40:00,144.37,144.4,144.18,144.18,13260.0,133.0568,133.0844,132.8816,132.8816,13260.0
2022-06-08 11:45:00,144.27,144.3,144.22,144.27,14361.0,132.9646,132.9922,132.9185,132.9646,14361.0
2022-06-08 11:50:00,144.25,144.3,144.2,144.2,16436.0,132.9462,132.9922,132.9001,132.9001,16436.0
2022-06-08 11:55:00,144.21,144.25,144.16,144.22,9074.0,132.9093,132.9462,132.8632,132.9185,9074.0
2022-06-08 12:00:00,144.22,144.37,144.19,144.28,12956.0,132.9185,133.0568,132.8909,132.9738,12956.0
2022-06-08 12:05:00,144.27,144.27,144.12,144.19,19918.0,132.9646,132.9646,132.8263,132.8909,19918.0
2022-06-08 12:10:00,144.21,144.27,144.21,144.26,3177.0,132.9093,132.9646,132.9093,132.9554,3177.0
2022-06-08 12:15:00,144.22,144.26,144.18,144.25,8717.0,132.9185,132.9554,132.8816,132.9462,8717.0
2022-06-08 12:20:00,144.2,144.2,144.04,144.09,9226.0,132.9001,132.9001,132.7526,132.7987,9226.0
2022-06-08 12:25:00,144.07,144.07,143.9,144.02,13153.0,132.7803,132.7803,132.6236,132.7342,13153.0
2022-06-08 12:30:00,144.01,144.02,143.76,143.8,9392.0,132.725,132.7342,132.4946,132.5314,9392.0
2022-06-08 12:35:00,143.79,143.82,143.54,143.54,9206.0,132.5222,132.5499,132.2918,132.2918,9206.0
2022-06-08 12:40:00,143.54,143.56,143.35,143.35,11406.0,132.2918,132.3102,132.1167,132.1167,11406.0
2022-06-08 12:45:00,143.32,143.48,143.26,143.48,17676.0,132.089,132.2365,132.0337,132.2365,17676.0
2022-06-08 12:50:00,143.49,143.53,143.43,143.48,5409.0,132.2457,132.2826,132.1904,132.2365,5409.0
2022-06-08 12:55:00,143.49,143.6,143.46,143.59,5579.0,132.2457,132.3471,132.2181,132.3379,5579.0
2022-06-08 13:00:00,143.58,143.58,143.31,143.39,4302.0,132.3287,132.3287,132.0798,132.1536,4302.0
2022-06-08 13:05:00,143.31,143.49,143.31,143.47,13001.0,132.0798,132.2457,132.0798,132.2273,13001.0
2022-06-08 13:10:00,143.5,143.51,143.31,143.42,5984.0,132.2549,132.2642,132.0798,132.1812,5984.0
2022-06-08 13:15:00,143.37,143.52,143.36,143.51,6193.0,132.1351,132.2734,132.1259,132.2642,6193.0
2022-06-08 13:20:00,143.46,143.48,143.32,143.34,25858.0,132.2181,132.2365,132.089,132.1075,25858.0
2022-06-08 13:25:00,143.34,143.36,143.18,143.18,6917.0,132.1075,132.1259,131.96,131.96,6917.0
2022-06-08 13:30:00,143.16,143.19,142.95,143.0,32357.0,131.9416,131.9692,131.748,131.7941,32357.0
2022-06-08 13:35:00,143.0,143.0,142.85,142.86,13737.0,131.7941,131.7941,131.6559,131.6651,13737.0
2022-06-08 13:40:00,142.84,143.15,142.84,143.13,14406.0,131.6467,131.9324,131.6467,131.9139,14406.0
2022-06-08 13:45:00,143.13,143.24,143.09,143.15,6539.0,131.9139,132.0153,131.8771,131.9324,6539.0
2022-06-08 13:50:00,143.19,143.21,143.06,143.08,8849.0,131.9692,131.9877,131.8494,131.8678,8849.0
2022-06-08 13:55:00,143.08,143.15,142.95,142.97,34662.0,131.8678,131.9324,131.748,131.7665,34662.0
2022-06-08 14:00:00,142.98,143.08,142.97,143.0,24247.0,131.7757,131.8678,131.7665,131.7941,24247.0
2022-06-08 14:05:00,143.0,143.11,142.98,143.05,21995.0,131.7941,131.8955,131.7757,131.8402,21995.0
2022-06-08 14:10:00,143.05,143.12,142.97,143.05,16234.0,131.8402,131.9047,131.7665,131.8402,16234.0
2022-06-08 14:15:00,143.08,143.1,142.99,143.01,22583.0,131.8678,131.8863,131.7849,131.8033,22583.0
2022-06-08 14:20:00,143.01,143.11,142.96,143.05,21609.0,131.8033,131.8955,131.7573,131.8402,21609.0
2022-06-08 14:25:00,143.02,143.07,142.77,142.88,11608.0,131.8125,131.8586,131.5821,131.6835,11608.0
2022-06-08 14:30:00,142.87,142.98,142.79,142.79,8639.0,131.6743,131.7757,131.6006,131.6006,8639.0
2022-06-08 14:35:00,142.79,142.82,142.69,142.79,15558.0,131.6006,131.6282,131.5084,131.6006,15558.0
2022-06-08 14:40:00,142.81,143.01,142.8,142.97,7088.0,131.619,131.8033,131.6098,131.7665,7088.0
2022-06-08 14:45:00,142.98,143.06,142.93,142.97,8780.0,131.7757,131.8494,131.7296,131.7665,8780.0
2022-06-08 14:50:00,142.97,143.0,142.87,142.89,25954.0,131.7665,131.7941,131.6743,131.6927,25954.0
2022-06-08 14:55:00,142.87,142.94,142.86,142.91,8635.0,131.6743,131.7388,131.6651,131.7112,8635.0
2022-06-08 15:00:00,142.89,142.94,142.8,142.89,19618.0,131.6927,131.7388,131.6098,131.6927,19618.0
2022-06-08 15:05:00,142.89,142.91,142.74,142.81,7248.0,131.6927,131.7112,131.5545,131.619,7248.0
2022-06-08 15:10:00,142.79,143.03,142.77,142.99,11350.0,131.6006,131.8218,131.5821,131.7849,11350.0
2022-06-08 15:15:00,143.0,143.06,142.96,143.05,15469.0,131.7941,131.8494,131.7573,131.8402,15469.0
2022-06-08 15:20:00,143.04,143.24,143.04,143.21,10386.0,131.831,132.0153,131.831,131.9877,10386.0
2022-06-08 15:25:00,143.24,143.28,143.16,143.22,15978.0,132.0153,132.0522,131.9416,131.9969,15978.0
2022-06-08 15:30:00,143.23,143.32,143.15,143.31,28867.0,132.0061,132.089,131.9324,132.0798,28867.0
2022-06-08 15:35:00,143.3,143.34,143.26,143.28,20611.0,132.0706,132.1075,132.0337,132.0522,20611.0
2022-06-08 15:40:00,143.25,143.28,143.19,143.23,15867.0,132.0245,132.0522,131.9692,132.0061,15867.0
2022-06-08 15:45:00,143.21,143.21,142.91,142.92,79748.0,131.9877,131.9877,131.7112,131.7204,79748.0
2022-06-08 15:50:00,142.92,143.13,142.88,142.97,50869.0,131.7204,131.9139,131.6835,131.7665,50869.0
2022-06-08 15:55:00,142.99,143.09,142.94,142.97,49121.0,131.7849,131.8771,131.7388,131.7665,49121.0
2022-06-09 09:30:00,142.54,142.75,142.22,142.66,83906.0,131.3702,131.5637,131.0752,131.4808,83906.0
2022-06-09 09:35:00,142.75,142.76,142.43,142.44,26450.0,131.5637,131.5729,131.2688,131.278,26450.0
2022-06-09 09:40:00,142.56,142.56,142.17,142.31,13092.0,131.3886,131.3886,131.0292,131.1582,13092.0
2022-06-09 09:45:00,142.23,142.52,142.14,142.36,7776.0,131.0845,131.3517,131.0015,131.2043,7776.0
2022-06-09 09:50:00,142.44,142.86,142.44,142.83,7511.0,131.278,131.6651,131.278,131.6374,7511.0
2022-06-09 09:55:00,142.78,142.91,142.76,142.85,11555.0,131.5914,131.7112,131.5729,131.6559,11555.0
2022-06-09 10:00:00,142.93,142.96,142.73,142.75,26781.0,131.7296,131.7573,131.5453,131.5637,26781.0
2022-06-09 10:05:00,142.74,142.74,142.37,142.38,18832.0,131.5545,131.5545,131.2135,131.2227,18832.0
2022-06-09 10:10:00,142.34,142.35,142.06,142.08,9536.0,131.1858,131.1951,130.9278,130.9462,9536.0
2022-06-09 10:15:00,142.15,142.55,142.15,142.49,27674.0,131.0107,131.3794,131.0107,131.3241,27674.0
2022-06-09 10:20:00,142.5,142.57,142.31,142.38,16658.0,131.3333,131.3978,131.1582,131.2227,16658.0
2022-06-09 10:25:00,142.39,142.41,142.25,142.29,12252.0,131.2319,131.2503,131.1029,131.1398,12252.0
2022-06-09 10:30:00,142.45,142.58,142.27,142.36,7546.0,131.2872,131.407,131.1213,131.2043,7546.0
2022-06-09 10:35:00,142.34,142.49,142.34,142.46,36643.0,131.1858,131.3241,131.1858,131.2964,36643.0
2022-06-09 10:40:00,142.41,142.41,142.08,142.18,33406.0,131.2503,131.2503,130.9462,131.0384,33406.0
2022-06-09 10:45:00,142.2,142.22,142.1,142.16,4104.0,131.0568,131.0752,130.9646,131.0199,4104.0
2022-06-09 10:50:00,142.1,142.1,141.87,141.9,12900.0,130.9646,130.9646,130.7527,130.7803,12900.0
2022-06-09 10:55:00,141.86,142.1,141.82,142.08,21950.0,130.7434,130.9646,130.7066,130.9462,21950.0
2022-06-09 11:00:00,142.06,142.1,141.76,141.77,9625.0,130.9278,130.9646,130.6513,130.6605,9625.0
2022-06-09 11:05:00,141.76,141.87,141.71,141.87,7058.0,130.6513,130.7527,130.6052,130.7527,7058.0
2022-06-09 11:10:00,141.85,142.0,141.85,142.0,13000.0,130.7342,130.8725,130.7342,130.8725,13000.0
2022-06-09 11:15:00,141.99,142.03,141.94,142.0,19555.0,130.8633,130.9001,130.8172,130.8725,19555.0
2022-06-09 11:20:00,142.03,142.18,142.02,142.08,9869.0,130.9001,131.0384,130.8909,130.9462,9869.0
2022-06-09 11:25:00,142.09,142.11,141.9,141.94,10104.0,130.9554,130.9739,130.7803,130.8172,10104.0
2022-06-09 11:30:00,141.92,141.98,141.84,141.87,10074.0,130.7987,130.854,130.725,130.7527,10074.0
2022-06-09 11:35:00,141.93,142.02,141.83,142.02,6858.0,130.808,130.8909,130.7158,130.8909,6858.0
2022-06-09 11:40:00,141.98,142.34,141.97,142.21,6934.0,130.854,131.1858,130.8448,131.066,6934.0
2022-06-09 11:45:00,142.18,142.28,141.95,141.95,17960.0,131.0384,131.1305,130.8264,130.8264,17960.0
2022-06-09 11:50:00,141.98,142.03,141.87,142.02,9883.0,130.854,130.9001,130.7527,130.8909,9883.0
2022-06-09 11:55:00,142.02,142.17,142.01,142.14,4432.0,130.8909,131.0292,130.8817,131.0015,4432.0
2022-06-09 12:00:00,142.16,142.24,142.11,142.18,6135.0,131.0199,131.0937,130.9739,131.0384,6135.0
2022-06-09 12:05:00,142.12,142.15,141.99,142.05,14680.0,130.9831,131.0107,130.8633,130.9186,14680.0
2022-06-09 12:10:00,142.04,142.04,141.86,141.98,59877.0,130.9093,130.9093,130.7434,130.854,59877.0
2022-06-09 12:15:00,141.9,141.94,141.86,141.92,15827.0,130.7803,130.8172,130.7434,130.7987,15827.0
2022-06-09 12:20:00,141.95,142.06,141.94,142.01,4968.0,130.8264,130.9278,130.8172,130.8817,4968.0
2022-06-09 12:25:00,142.02,142.25,141.99,142.19,6522.0,130.8909,131.1029,130.8633,131.0476,6522.0
2022-06-09 12:30:00,142.26,142.27,142.13,142.26,13992.0,131.1121,131.1213,130.9923,131.1121,13992.0
2022-06-09 12:35:00,142.21,142.32,142.21,142.29,7841.0,131.066,131.1674,131.066,131.1398,7841.0
2022-06-09 12:40:00,142.31,142.48,142.3,142.43,7438.0,131.1582,131.3149,131.149,131.2688,7438.0
2022-06-09 12:45:00,142.41,142.41,142.29,142.31,6709.0,131.2503,131.2503,131.1398,131.1582,6709.0
2022-06-09 12:50:00,142.33,142.41,142.3,142.3,6235.0,131.1766,131.2503,131.149,131.149,6235.0
2022-06-09 12:55:00,142.34,142.56,142.26,142.55,7370.0,131.1858,131.3886,131.1121,131.3794,7370.0
2022-06-09 13:00:00,142.58,142.69,142.53,142.61,14743.0,131.407,131.5084,131.3609,131.4347,14743.0
2022-06-09 13:05:00,142.58,142.73,142.55,142.55,7516.0,131.407,131.5453,131.3794,131.3794,7516.0
2022-06-09 13:10:00,142.56,142.66,142.53,142.59,6543.0,131.3886,131.4808,131.3609,131.4162,6543.0
2022-06-09 13:15:00,142.62,142.62,142.55,142.6,5845.0,131.4439,131.4439,131.3794,131.4255,5845.0
2022-06-09 13:20:00,142.56,142.59,142.36,142.37,23653.0,131.3886,131.4162,131.2043,131.2135,23653.0
2022-06-09 13:25:00,142.34,142.37,142.22,142.25,7711.0,131.1858,131.2135,131.0752,131.1029,7711.0
2022-06-09 13:30:00,142.25,142.25,142.08,142.14,17576.0,131.1029,131.1029,130.9462,131.0015,17576.0
2022-06-09 13:35:00,142.12,142.14,142.02,142.14,11801.0,130.9831,131.0015,130.8909,131.0015,11801.0
2022-06-09 13:40:00,142.11,142.12,142.04,142.04,6649.0,130.9739,130.9831,130.9093,130.9093,6649.0
2022-06-09 13:45:00,142.06,142.19,142.06,142.16,9553.0,130.9278,131.0476,130.9278,131.0199,9553.0
2022-06-09 13:50:00,142.16,142.22,142.14,142.19,9833.0,131.0199,131.0752,131.0015,131.0476,9833.0
2022-06-09 13:55:00,142.17,142.35,142.16,142.35,9928.0,131.0292,131.1951,131.0199,131.1951,9928.0
2022-06-09 14:00:00,142.37,142.38,142.08,142.14,13556.0,131.2135,131.2227,130.9462,131.0015,13556.0
2022-06-09 14:05:00,142.13,142.23,142.07,142.15,7784.0,130.9923,131.0845,130.937,131.0107,7784.0
2022-06-09 14:10:00,142.11,142.19,142.05,142.19,15251.0,130.9739,131.0476,130.9186,131.0476,15251.0
2022-06-09 14:15:00,142.15,142.2,142.08,142.11,5824.0,131.0107,131.0568,130.9462,130.9739,5824.0
2022-06-09 14:20:00,142.14,142.18,141.95,141.98,15852.0,131.0015,131.0384,130.8264,130.854,15852.0
2022-06-09 14:25:00,141.98,142.13,141.94,142.08,28600.0,130.854,130.9923,130.8172,130.9462,28600.0
2022-06-09 14:30:00,142.03,142.03,141.83,141.83,7951.0,130.9001,130.9001,130.7158,130.7158,7951.0
2022-06-09 14:35:00,141.85,141.93,141.77,141.8,6879.0,130.7342,130.808,130.6605,130.6882,6879.0
2022-06-09 14:40:00,141.78,141.8,141.67,141.72,14427.0,130.6697,130.6882,130.5683,130.6144,14427.0
2022-06-09 14:45:00,141.72,141.84,141.72,141.79,7013.0,130.6144,130.725,130.6144,130.6789,7013.0
2022-06-09 14:50:00,141.82,141.84,141.77,141.79,12934.0,130.7066,130.725,130.6605,130.6789,12934.0
2022-06-09 14:55:00,141.77,141.87,141.59,141.63,17297.0,130.6605,130.7527,130.4946,130.5315,17297.0
2022-06-09 15:00:00,141.58,141.62,141.35,141.37,66302.0,130.4854,130.5223,130.2734,130.2918,66302.0
2022-06-09 15:05:00,141.33,141.36,141.24,141.27,48006.0,130.255,130.2826,130.172,130.1997,48006.0
2022-06-09 15:10:00,141.28,141.31,141.18,141.18,14139.0,130.2089,130.2365,130.1167,130.1167,14139.0
2022-06-09 15:15:00,141.17,141.33,141.14,141.3,28370.0,130.1075,130.255,130.0799,130.2273,28370.0
2022-06-09 15:20:00,141.29,141.33,141.12,141.25,196192.0,130.2181,130.255,130.0614,130.1813,196192.0
2022-06-09 15:25:00,141.22,141.23,140.91,140.92,82690.0,130.1536,130.1628,129.8679,129.8771,82690.0
2022-06-09 15:30:00,140.9,140.94,140.79,140.8,106046.0,129.8587,129.8955,129.7573,129.7665,106046.0
2022-06-09 15:35:00,140.79,140.95,140.79,140.89,10384.0,129.7573,129.9048,129.7573,129.8495,10384.0
2022-06-09 15:40:00,140.85,140.86,140.59,140.63,35163.0,129.8126,129.8218,129.573,129.6098,35163.0
2022-06-09 15:45:00,140.6,140.61,140.24,140.35,38739.0,129.5822,129.5914,129.2504,129.3518,38739.0
2022-06-09 15:50:00,140.28,140.49,140.22,140.34,26755.0,129.2873,129.4808,129.232,129.3426,26755.0
2022-06-09 15:55:00,140.33,140.4,139.9,139.92,69391.0,129.3333,129.3979,128.937,128.9555,69391.0
2022-06-10 09:30:00,138.01,138.08,137.42,137.56,153753.0,127.1951,127.2597,126.6514,126.7804,153753.0
2022-06-10 09:35:00,137.53,137.8,137.41,137.77,50833.0,126.7528,127.0016,126.6422,126.974,50833.0
2022-06-10 09:40:00,137.7,137.92,137.61,137.89,17267.0,126.9094,127.1122,126.8265,127.0845,17267.0
2022-06-10 09:45:00,137.89,138.13,137.72,137.88,25858.0,127.0845,127.3057,126.9279,127.0753,25858.0
2022-06-10 09:50:00,137.84,137.96,137.75,137.75,22597.0,127.0385,127.1491,126.9555,126.9555,22597.0
2022-06-10 09:55:00,137.79,137.95,137.72,137.9,24462.0,126.9924,127.1398,126.9279,127.0938,24462.0
2022-06-10 10:00:00,137.88,137.92,137.22,137.29,23423.0,127.0753,127.1122,126.4671,126.5316,23423.0
2022-06-10 10:05:00,137.3,137.47,137.21,137.26,22462.0,126.5408,126.6975,126.4578,126.5039,22462.0
2022-06-10 10:10:00,137.26,137.33,137.1,137.24,20269.0,126.5039,126.5684,126.3565,126.4855,20269.0
2022-06-10 10:15:00,137.21,137.28,137.04,137.07,36342.0,126.4578,126.5224,126.3012,126.3288,36342.0
2022-06-10 10:20:00,137.12,137.12,136.91,136.92,22002.0,126.3749,126.3749,126.1813,126.1906,22002.0
2022-06-10 10:25:00,136.91,137.12,136.87,136.94,38586.0,126.1813,126.3749,126.1445,126.209,38586.0
2022-06-10 10:30:00,136.9,137.25,136.9,137.2,14820.0,126.1721,126.4947,126.1721,126.4486,14820.0
2022-06-10 10:35:00,137.2,137.47,137.2,137.42,32179.0,126.4486,126.6975,126.4486,126.6514,32179.0
2022-06-10 10:40:00,137.39,137.58,137.32,137.58,38738.0,126.6237,126.7988,126.5592,126.7988,38738.0
2022-06-10 10:45:00,137.5,137.57,137.39,137.55,34794.0,126.7251,126.7896,126.6237,126.7712,34794.0
2022-06-10 10:50:00,137.56,137.7,137.53,137.64,22667.0,126.7804,126.9094,126.7528,126.8541,22667.0
2022-06-10 10:55:00,137.67,137.67,137.32,137.32,30707.0,126.8818,126.8818,126.5592,126.5592,30707.0
2022-06-10 11:00:00,137.29,137.33,137.18,137.23,12448.0,126.5316,126.5684,126.4302,126.4763,12448.0
2022-06-10 11:05:00,137.18,137.29,137.13,137.29,17032.0,126.4302,126.5316,126.3841,126.5316,17032.0
2022-06-10 11:10:00,137.25,137.41,137.22,137.32,116771.0,126.4947,126.6422,126.4671,126.5592,116771.0
2022-06-10 11:15:00,137.27,137.37,137.2,137.34,11002.0,126.5131,126.6053,126.4486,126.5776,11002.0
2022-06-10 11:20:00,137.42,137.48,137.19,137.19,123914.0,126.6514,126.7067,126.4394,126.4394,123914.0
2022-06-10 11:25:00,137.17,137.25,137.03,137.15,14276.0,126.421,126.4947,126.2919,126.4025,14276.0
2022-06-10 11:30:00,137.15,137.18,136.97,137.09,10412.0,126.4025,126.4302,126.2366,126.3472,10412.0
2022-06-10 11:35:00,137.05,137.07,136.91,136.91,11402.0,126.3104,126.3288,126.1813,126.1813,11402.0
2022-06-10 11:40:00,136.92,137.2,136.89,137.16,8942.0,126.1906,126.4486,126.1629,126.4118,8942.0
2022-06-10 11:45:00,137.17,137.3,137.08,137.08,13639.0,126.421,126.5408,126.338,126.338,13639.0
2022-06-10 11:50:00,137.08,137.15,136.98,137.1,10569.0,126.338,126.4025,126.2459,126.3565,10569.0
2022-06-10 11:55:00,137.08,137.33,137.03,137.3,4689.0,126.338,126.5684,126.2919,126.5408,4689.0
2022-06-10 12:00:00,137.29,137.38,137.25,137.34,7759.0,126.5316,126.6145,126.4947,126.5776,7759.0
2022-06-10 12:05:00,137.34,137.64,137.34,137.64,12710.0,126.5776,126.8541,126.5776,126.8541,12710.0
2022-06-10 12:10:00,137.62,137.62,137.32,137.34,9147.0,126.8357,126.8357,126.5592,126.5776,9147.0
2022-06-10 12:15:00,137.28,137.32,137.14,137.19,10714.0,126.5224,126.5592,126.3933,126.4394,10714.0
2022-06-10 12:20:00,137.23,137.36,137.16,137.16,9752.0,126.4763,126.5961,126.4118,126.4118,9752.0
2022-06-10 12:25:00,137.13,137.28,137.1,137.27,21223.0,126.3841,126.5224,126.3565,126.5131,21223.0
2022-06-10 12:30:00,137.28,137.34,137.13,137.15,15210.0,126.5224,126.5776,126.3841,126.4025,15210.0
2022-06-10 12:35:00,137.16,137.26,137.16,137.23,6036.0,126.4118,126.5039,126.4118,126.4763,6036.0
2022-06-10 12:40:00,137.27,137.35,137.19,137.28,17157.0,126.5131,126.5869,126.4394,126.5224,17157.0
2022-06-10 12:45:00,137.29,137.33,137.16,137.2,9652.0,126.5316,126.5684,126.4118,126.4486,9652.0
2022-06-10 12:50:00,137.14,137.17,137.0,137.0,20640.0,126.3933,126.421,126.2643,126.2643,20640.0
2022-06-10 12:55:00,136.98,137.11,136.95,137.09,14328.0,126.2459,126.3657,126.2182,126.3472,14328.0
2022-06-10 13:00:00,137.1,137.12,136.86,136.95,40857.0,126.3565,126.3749,126.1353,126.2182,40857.0
2022-06-10 13:05:00,136.9,137.06,136.82,137.06,13825.0,126.1721,126.3196,126.0984,126.3196,13825.0
2022-06-10 13:10:00,137.06,137.1,136.91,136.99,32340.0,126.3196,126.3565,126.1813,126.2551,32340.0
2022-06-10 13:15:00,136.96,137.21,136.92,137.18,11818.0,126.2274,126.4578,126.1906,126.4302,11818.0
2022-06-10 13:20:00,137.19,137.26,137.14,137.2,18577.0,126.4394,126.5039,126.3933,126.4486,18577.0
2022-06-10 13:25:00,137.21,137.45,137.21,137.45,12150.0,126.4578,126.679,126.4578,126.679,12150.0
2022-06-10 13:30:00,137.46,137.47,137.19,137.3,36715.0,126.6882,126.6975,126.4394,126.5408,36715.0
2022-06-10 13:35:00,137.33,137.56,137.33,137.56,17521.0,126.5684,126.7804,126.5684,126.7804,17521.0
2022-06-10 13:40:00,137.58,137.59,137.43,137.45,17789.0,126.7988,126.8081,126.6606,126.679,17789.0
2022-06-10 13:45:00,137.46,137.66,137.41,137.64,17941.0,126.6882,126.8726,126.6422,126.8541,17941.0
2022-06-10 13:50:00,137.65,137.74,137.45,137.46,11161.0,126.8634,126.9463,126.679,126.6882,11161.0
2022-06-10 13:55:00,137.44,137.45,137.25,137.38,34587.0,126.6698,126.679,126.4947,126.6145,34587.0
2022-06-10 14:00:00,137.31,137.34,137.15,137.17,9942.0,126.55,126.5776,126.4025,126.421,9942.0
2022-06-10 14:05:00,137.15,137.37,137.15,137.33,10026.0,126.4025,126.6053,126.4025,126.5684,10026.0
2022-06-10 14:10:00,137.4,137.4,137.29,137.31,17824.0,126.6329,126.6329,126.5316,126.55,17824.0
2022-06-10 14:15:00,137.32,137.62,137.28,137.6,17069.0,126.5592,126.8357,126.5224,126.8173,17069.0
2022-06-10 14:20:00,137.65,137.8,137.63,137.74,34008.0,126.8634,127.0016,126.8449,126.9463,34008.0
2022-06-10 14:25:00,137.76,137.78,137.48,137.57,20296.0,126.9647,126.9832,126.7067,126.7896,20296.0
2022-06-10 14:30:00,137.6,137.8,137.6,137.75,23930.0,126.8173,127.0016,126.8173,126.9555,23930.0
2022-06-10 14:35:00,137.71,137.72,137.56,137.57,13905.0,126.9187,126.9279,126.7804,126.7896,13905.0
2022-06-10 14:40:00,137.55,137.55,137.4,137.49,28362.0,126.7712,126.7712,126.6329,126.7159,28362.0
2022-06-10 14:45:00,137.49,137.81,137.49,137.8,15716.0,126.7159,127.0108,126.7159,127.0016,15716.0
2022-06-10 14:50:00,137.75,137.82,137.7,137.82,29010.0,126.9555,127.02,126.9094,127.02,29010.0
2022-06-10 14:55:00,137.84,138.06,137.79,138.0,75756.0,127.0385,127.2412,126.9924,127.1859,75756.0
2022-06-10 15:00:00,137.99,138.07,137.68,137.68,30821.0,127.1767,127.2504,126.891,126.891,30821.0
2022-06-10 15:05:00,137.71,137.76,137.52,137.7,19945.0,126.9187,126.9647,126.7435,126.9094,19945.0
2022-06-10 15:10:00,137.69,137.95,137.69,137.9,27695.0,126.9002,127.1398,126.9002,127.0938,27695.0
2022-06-10 15:15:00,137.89,138.09,137.88,138.06,63269.0,127.0845,127.2689,127.0753,127.2412,63269.0
2022-06-10 15:20:00,138.07,138.08,137.71,138.0,53352.0,127.2504,127.2597,126.9187,127.1859,53352.0
2022-06-10 15:25:00,138.03,138.33,138.03,138.06,57987.0,127.2136,127.4901,127.2136,127.2412,57987.0
2022-06-10 15:30:00,138.06,138.07,137.85,137.89,34378.0,127.2412,127.2504,127.0477,127.0845,34378.0
2022-06-10 15:35:00,137.93,138.15,137.79,138.02,25559.0,127.1214,127.3242,126.9924,127.2044,25559.0
2022-06-10 15:40:00,138.05,138.11,137.64,137.69,32471.0,127.232,127.2873,126.8541,126.9002,32471.0
2022-06-10 15:45:00,137.72,137.77,137.36,137.4,64034.0,126.9279,126.974,126.5961,126.6329,64034.0
2022-06-10 15:50:00,137.32,137.62,137.27,137.34,55155.0,126.5592,126.8357,126.5131,126.5776,55155.0
2022-06-10 15:55:00,137.39,137.46,136.92,136.93,101773.0,126.6237,126.6882,126.1906,126.1998,101773.0
2022-06-13 09:30:00,134.0,134.58,133.97,134.55,221015.0,123.4994,124.0339,123.4717,124.0063,221015.0
2022-06-13 09:35:00,134.58,134.58,134.08,134.13,51186.0,124.0339,124.0339,123.5731,123.6192,51186.0
2022-06-13 09:40:00,134.1,134.1,133.68,134.02,115519.0,123.5915,123.5915,123.2045,123.5178,115519.0
2022-06-13 09:45:00,134.0,134.26,133.87,133.94,30418.0,123.4994,123.739,123.3796,123.4441,30418.0
2022-06-13 09:50:00,133.97,134.13,133.9,133.93,15911.0,123.4717,123.6192,123.4072,123.4349,15911.0
2022-06-13 09:55:00,133.97,134.02,133.79,133.82,34829.0,123.4717,123.5178,123.3058,123.3335,34829.0
2022-06-13 10:00:00,133.83,133.97,133.6,133.63,54976.0,123.3427,123.4717,123.1307,123.1584,54976.0
2022-06-13 10:05:00,133.61,133.92,133.61,133.8,18442.0,123.1399,123.4257,123.1399,123.3151,18442.0
2022-06-13 10:10:00,133.81,133.81,133.37,133.41,62406.0,123.3243,123.3243,122.9187,122.9556,62406.0
2022-06-13 10:15:00,133.39,133.39,133.03,133.07,32511.0,122.9372,122.9372,122.6054,122.6423,32511.0
2022-06-13 10:20:00,133.02,133.2,132.96,133.05,71419.0,122.5962,122.7621,122.5409,122.6238,71419.0
2022-06-13 10:25:00,133.04,133.14,132.98,133.04,26071.0,122.6146,122.7068,122.5593,122.6146,26071.0
2022-06-13 10:30:00,133.04,133.2,132.93,133.2,19539.0,122.6146,122.7621,122.5132,122.7621,19539.0
2022-06-13 10:35:00,133.17,133.3,133.14,133.21,11668.0,122.7344,122.8542,122.7068,122.7713,11668.0
2022-06-13 10:40:00,133.17,133.19,132.76,132.83,74989.0,122.7344,122.7529,122.3566,122.4211,74989.0
2022-06-13 10:45:00,132.81,132.81,132.53,132.56,19005.0,122.4026,122.4026,122.1446,122.1722,19005.0
2022-06-13 10:50:00,132.58,132.74,132.47,132.68,35543.0,122.1907,122.3381,122.0893,122.2828,35543.0
2022-06-13 10:55:00,132.69,132.83,132.63,132.71,23464.0,122.292,122.4211,122.2367,122.3105,23464.0
2022-06-13 11:00:00,132.65,132.78,132.45,132.5,87168.0,122.2552,122.375,122.0708,122.1169,87168.0
2022-06-13 11:05:00,132.49,132.51,132.32,132.4,30595.0,122.1077,122.1261,121.951,122.0248,30595.0
2022-06-13 11:10:00,132.33,132.6,132.28,132.6,70998.0,121.9602,122.2091,121.9142,122.2091,70998.0
2022-06-13 11:15:00,132.58,133.04,132.58,133.04,27586.0,122.1907,122.6146,122.1907,122.6146,27586.0
2022-06-13 11:20:00,132.99,133.35,132.97,133.35,20398.0,122.5685,122.9003,122.5501,122.9003,20398.0
2022-06-13 11:25:00,133.37,133.41,133.13,133.15,40938.0,122.9187,122.9556,122.6976,122.716,40938.0
2022-06-13 11:30:00,133.2,133.24,132.87,133.12,32195.0,122.7621,122.7989,122.4579,122.6883,32195.0
2022-06-13 11:35:00,133.14,133.56,133.14,133.54,91519.0,122.7068,123.0939,122.7068,123.0754,91519.0
2022-06-13 11:40:00,133.57,133.83,133.52,133.75,24956.0,123.1031,123.3427,123.057,123.269,24956.0
2022-06-13 11:45:00,133.75,133.76,133.51,133.66,36139.0,123.269,123.2782,123.0478,123.186,36139.0
2022-06-13 11:50:00,133.7,133.78,133.27,133.33,19784.0,123.2229,123.2966,122.8266,122.8819,19784.0
2022-06-13 11:55:00,133.3,133.57,133.27,133.55,16904.0,122.8542,123.1031,122.8266,123.0846,16904.0
2022-06-13 12:00:00,133.5,133.74,133.43,133.49,26224.0,123.0386,123.2598,122.974,123.0293,26224.0
2022-06-13 12:05:00,133.47,133.84,133.43,133.64,81741.0,123.0109,123.3519,122.974,123.1676,81741.0
2022-06-13 12:10:00,133.55,133.89,133.55,133.72,50965.0,123.0846,123.398,123.0846,123.2413,50965.0
2022-06-13 12:15:00,133.75,133.9,133.58,133.71,17526.0,123.269,123.4072,123.1123,123.2321,17526.0
2022-06-13 12:20:00,133.75,133.91,133.61,133.67,42288.0,123.269,123.4164,123.1399,123.1952,42288.0
2022-06-13 12:25:00,133.71,133.9,133.59,133.7,49444.0,123.2321,123.4072,123.1215,123.2229,49444.0
2022-06-13 12:30:00,133.55,134.15,133.51,134.06,28463.0,123.0846,123.6376,123.0478,123.5547,28463.0
2022-06-13 12:35:00,134.01,134.32,134.0,134.19,30766.0,123.5086,123.7943,123.4994,123.6745,30766.0
2022-06-13 12:40:00,134.17,134.17,133.7,133.7,36507.0,123.6561,123.6561,123.2229,123.2229,36507.0
2022-06-13 12:45:00,133.71,133.84,133.62,133.63,37902.0,123.2321,123.3519,123.1492,123.1584,37902.0
2022-06-13 12:50:00,133.63,133.81,133.52,133.52,20006.0,123.1584,123.3243,123.057,123.057,20006.0
2022-06-13 12:55:00,133.5,133.58,133.33,133.34,26374.0,123.0386,123.1123,122.8819,122.8911,26374.0
2022-06-13 13:00:00,133.35,133.38,133.16,133.21,40959.0,122.9003,122.928,122.7252,122.7713,40959.0
2022-06-13 13:05:00,133.18,133.29,133.18,133.29,7485.0,122.7436,122.845,122.7436,122.845,7485.0
2022-06-13 13:10:00,133.29,133.29,133.11,133.23,44763.0,122.845,122.845,122.6791,122.7897,44763.0
2022-06-13 13:15:00,133.22,133.27,133.17,133.22,51773.0,122.7805,122.8266,122.7344,122.7805,51773.0
2022-06-13 13:20:00,133.19,133.21,133.08,133.13,10495.0,122.7529,122.7713,122.6515,122.6976,10495.0
2022-06-13 13:25:00,133.17,133.17,132.97,133.09,51149.0,122.7344,122.7344,122.5501,122.6607,51149.0
2022-06-13 13:30:00,133.09,133.23,132.94,132.97,48253.0,122.6607,122.7897,122.5224,122.5501,48253.0
2022-06-13 13:35:00,132.95,133.23,132.94,133.23,36689.0,122.5317,122.7897,122.5224,122.7897,36689.0
2022-06-13 13:40:00,133.25,133.63,133.25,133.62,24800.0,122.8082,123.1584,122.8082,123.1492,24800.0
2022-06-13 13:45:00,133.64,133.94,133.62,133.91,17509.0,123.1676,123.4441,123.1492,123.4164,17509.0
2022-06-13 13:50:00,133.94,133.98,133.57,133.58,29619.0,123.4441,123.4809,123.1031,123.1123,29619.0
2022-06-13 13:55:00,133.66,133.87,133.66,133.79,14318.0,123.186,123.3796,123.186,123.3058,14318.0
2022-06-13 14:00:00,133.75,133.76,133.44,133.56,39262.0,123.269,123.2782,122.9833,123.0939,39262.0
2022-06-13 14:05:00,133.52,133.53,133.27,133.28,15173.0,123.057,123.0662,122.8266,122.8358,15173.0
2022-06-13 14:10:00,133.25,133.35,133.12,133.13,40628.0,122.8082,122.9003,122.6883,122.6976,40628.0
2022-06-13 14:15:00,133.11,133.34,133.11,133.29,359468.0,122.6791,122.8911,122.6791,122.845,359468.0
2022-06-13 14:20:00,133.3,133.41,133.24,133.27,13993.0,122.8542,122.9556,122.7989,122.8266,13993.0
2022-06-13 14:25:00,133.24,133.37,133.19,133.27,37790.0,122.7989,122.9187,122.7529,122.8266,37790.0
2022-06-13 14:30:00,133.25,133.29,132.98,133.27,13894.0,122.8082,122.845,122.5593,122.8266,13894.0
2022-06-13 14:35:00,133.26,133.68,133.25,133.56,74895.0,122.8174,123.2045,122.8082,123.0939,74895.0
2022-06-13 14:40:00,133.56,133.73,133.45,133.52,25049.0,123.0939,123.2505,122.9925,123.057,25049.0
2022-06-13 14:45:00,133.6,133.73,133.44,133.52,66909.0,123.1307,123.2505,122.9833,123.057,66909.0
2022-06-13 14:50:00,133.5,133.51,133.26,133.34,38772.0,123.0386,123.0478,122.8174,122.8911,38772.0
2022-06-13 14:55:00,133.29,133.29,133.01,133.09,22790.0,122.845,122.845,122.587,122.6607,22790.0
2022-06-13 15:00:00,133.04,133.21,132.9,133.16,33700.0,122.6146,122.7713,122.4856,122.7252,33700.0
2022-06-13 15:05:00,133.11,133.22,132.9,132.96,33977.0,122.6791,122.7805,122.4856,122.5409,33977.0
2022-06-13 15:10:00,132.97,132.97,132.78,132.82,50552.0,122.5501,122.5501,122.375,122.4118,50552.0
2022-06-13 15:15:00,132.84,133.44,132.65,132.94,73637.0,122.4303,122.9833,122.2552,122.5224,73637.0
2022-06-13 15:20:00,132.93,133.12,132.7,132.71,40444.0,122.5132,122.6883,122.3013,122.3105,40444.0
2022-06-13 15:25:00,132.7,132.8,132.49,132.49,27755.0,122.3013,122.3934,122.1077,122.1077,27755.0
2022-06-13 15:30:00,132.48,132.53,132.17,132.35,64704.0,122.0985,122.1446,121.8128,121.9787,64704.0
2022-06-13 15:35:00,132.4,132.66,132.2,132.21,41335.0,122.0248,122.2644,121.8404,121.8497,41335.0
2022-06-13 15:40:00,132.24,132.24,131.9,131.96,74917.0,121.8773,121.8773,121.5639,121.6192,74917.0
2022-06-13 15:45:00,131.94,132.25,131.94,132.15,30218.0,121.6008,121.8865,121.6008,121.7944,30218.0
2022-06-13 15:50:00,132.18,132.25,131.73,132.24,83462.0,121.822,121.8865,121.4073,121.8773,83462.0
2022-06-13 15:55:00,132.26,132.5,132.18,132.41,115324.0,121.8957,122.1169,121.822,122.034,115324.0
2022-06-14 09:30:00,132.85,133.06,132.53,132.99,207055.0,122.4395,122.633,122.1446,122.5685,207055.0
2022-06-14 09:35:00,133.01,133.02,132.81,132.93,123079.0,122.587,122.5962,122.4026,122.5132,123079.0
2022-06-14 09:40:00,132.87,132.9,132.58,132.59,54825.0,122.4579,122.4856,122.1907,122.1999,54825.0
2022-06-14 09:45:00,132.59,133.25,132.57,133.04,29731.0,122.1999,122.8082,122.1814,122.6146,29731.0
2022-06-14 09:50:00,133.04,133.24,132.74,133.24,18893.0,122.6146,122.7989,122.3381,122.7989,18893.0
2022-06-14 09:55:00,133.26,133.44,133.24,133.41,25425.0,122.8174,122.9833,122.7989,122.9556,25425.0
2022-06-14 10:00:00,133.37,133.56,133.09,133.12,151018.0,122.9187,123.0939,122.6607,122.6883,151018.0
2022-06-14 10:05:00,133.11,133.27,132.96,133.03,22411.0,122.6791,122.8266,122.5409,122.6054,22411.0
2022-06-14 10:10:00,133.01,133.04,132.77,132.85,46627.0,122.587,122.6146,122.3658,122.4395,46627.0
2022-06-14 10:15:00,132.77,132.85,132.69,132.76,102563.0,122.3658,122.4395,122.292,122.3566,102563.0
2022-06-14 10:20:00,132.66,132.73,132.47,132.67,40355.0,122.2644,122.3289,122.0893,122.2736,40355.0
2022-06-14 10:25:00,132.62,132.73,132.38,132.39,48430.0,122.2275,122.3289,122.0063,122.0155,48430.0
2022-06-14 10:30:00,132.37,132.55,132.29,132.47,21899.0,121.9971,122.163,121.9234,122.0893,21899.0
2022-06-14 10:35:00,132.49,132.51,132.22,132.3,18659.0,122.1077,122.1261,121.8589,121.9326,18659.0
2022-06-14 10:40:00,132.28,132.29,131.92,132.08,16274.0,121.9142,121.9234,121.5824,121.7298,16274.0
2022-06-14 10:45:00,132.11,132.48,132.04,132.48,25135.0,121.7575,122.0985,121.693,122.0985,25135.0
2022-06-14 10:50:00,132.46,132.8,132.45,132.56,33930.0,122.0801,122.3934,122.0708,122.1722,33930.0
2022-06-14 10:55:00,132.5,132.72,132.5,132.59,27574.0,122.1169,122.3197,122.1169,122.1999,27574.0
2022-06-14 11:00:00,132.56,132.83,132.52,132.71,20674.0,122.1722,122.4211,122.1354,122.3105,20674.0
2022-06-14 11:05:00,132.7,132.7,132.26,132.26,29712.0,122.3013,122.3013,121.8957,121.8957,29712.0
2022-06-14 11:10:00,132.25,132.26,132.07,132.11,23056.0,121.8865,121.8957,121.7206,121.7575,23056.0
2022-06-14 11:15:00,132.12,132.13,131.94,132.02,16841.0,121.7667,121.7759,121.6008,121.6745,16841.0
2022-06-14 11:20:00,132.0,132.08,131.73,132.08,30096.0,121.6561,121.7298,121.4073,121.7298,30096.0
2022-06-14 11:25:00,132.07,132.29,131.98,132.0,25373.0,121.7206,121.9234,121.6377,121.6561,25373.0
2022-06-14 11:30:00,132.0,132.09,131.77,132.05,18131.0,121.6561,121.7391,121.4441,121.7022,18131.0
2022-06-14 11:35:00,132.06,132.25,131.94,131.97,41138.0,121.7114,121.8865,121.6008,121.6285,41138.0
2022-06-14 11:40:00,131.98,132.23,131.94,132.18,37554.0,121.6377,121.8681,121.6008,121.822,37554.0
2022-06-14 11:45:00,132.21,132.23,131.85,131.92,18968.0,121.8497,121.8681,121.5179,121.5824,18968.0
2022-06-14 11:50:00,131.82,131.94,131.7,131.87,21350.0,121.4902,121.6008,121.3796,121.5363,21350.0
2022-06-14 11:55:00,131.88,132.07,131.86,131.96,24251.0,121.5455,121.7206,121.5271,121.6192,24251.0
2022-06-14 12:00:00,131.89,131.89,131.51,131.57,31091.0,121.5547,121.5547,121.2045,121.2598,31091.0
2022-06-14 12:05:00,131.56,131.61,131.5,131.58,16120.0,121.2506,121.2967,121.1953,121.269,16120.0
2022-06-14 12:10:00,131.57,131.62,131.38,131.38,39709.0,121.2598,121.3059,121.0847,121.0847,39709.0
2022-06-14 12:15:00,131.41,131.72,131.32,131.68,27723.0,121.1123,121.398,121.0294,121.3612,27723.0
2022-06-14 12:20:00,131.71,131.8,131.41,131.54,20633.0,121.3888,121.4718,121.1123,121.2322,20633.0
2022-06-14 12:25:00,131.51,131.52,131.39,131.43,26365.0,121.2045,121.2137,121.0939,121.1308,26365.0
2022-06-14 12:30:00,131.46,131.48,131.29,131.43,791798.0,121.1584,121.1769,121.0017,121.1308,791798.0
2022-06-14 12:35:00,131.37,131.4,131.12,131.23,25491.0,121.0755,121.1031,120.8451,120.9464,25491.0
2022-06-14 12:40:00,131.22,131.34,131.13,131.24,19043.0,120.9372,121.0478,120.8543,120.9557,19043.0
2022-06-14 12:45:00,131.22,131.24,131.12,131.23,62151.0,120.9372,120.9557,120.8451,120.9464,62151.0
2022-06-14 12:50:00,131.23,131.32,131.1,131.25,17711.0,120.9464,121.0294,120.8266,120.9649,17711.0
2022-06-14 12:55:00,131.3,131.51,131.27,131.5,16408.0,121.011,121.2045,120.9833,121.1953,16408.0
2022-06-14 13:00:00,131.51,131.61,131.35,131.44,46838.0,121.2045,121.2967,121.057,121.14,46838.0
2022-06-14 13:05:00,131.45,131.76,131.42,131.73,14477.0,121.1492,121.4349,121.1216,121.4073,14477.0
2022-06-14 13:10:00,131.69,131.74,131.55,131.58,106434.0,121.3704,121.4165,121.2414,121.269,106434.0
2022-06-14 13:15:00,131.65,132.05,131.62,131.98,68703.0,121.3335,121.7022,121.3059,121.6377,68703.0
2022-06-14 13:20:00,132.0,132.15,131.96,131.97,38648.0,121.6561,121.7944,121.6192,121.6285,38648.0
2022-06-14 13:25:00,131.93,131.93,131.68,131.68,111497.0,121.5916,121.5916,121.3612,121.3612,111497.0
2022-06-14 13:30:00,131.66,131.72,131.44,131.45,59340.0,121.3428,121.398,121.14,121.1492,59340.0
2022-06-14 13:35:00,131.44,131.5,131.3,131.3,45694.0,121.14,121.1953,121.011,121.011,45694.0
2022-06-14 13:40:00,131.31,131.35,131.0,131.08,40394.0,121.0202,121.057,120.7345,120.8082,40394.0
2022-06-14 13:45:00,131.11,131.27,131.03,131.15,22829.0,120.8358,120.9833,120.7621,120.8727,22829.0
2022-06-14 13:50:00,131.16,131.31,131.13,131.28,604005.0,120.8819,121.0202,120.8543,120.9925,604005.0
2022-06-14 13:55:00,131.28,131.44,131.24,131.25,52414.0,120.9925,121.14,120.9557,120.9649,52414.0
2022-06-14 14:00:00,131.25,131.46,131.25,131.34,37158.0,120.9649,121.1584,120.9649,121.0478,37158.0
2022-06-14 14:05:00,131.33,131.69,131.33,131.64,27955.0,121.0386,121.3704,121.0386,121.3243,27955.0
2022-06-14 14:10:00,131.65,131.65,131.22,131.27,28618.0,121.3335,121.3335,120.9372,120.9833,28618.0
2022-06-14 14:15:00,131.31,131.36,131.23,131.3,28253.0,121.0202,121.0663,120.9464,121.011,28253.0
2022-06-14 14:20:00,131.3,131.44,131.24,131.24,16341.0,121.011,121.14,120.9557,120.9557,16341.0
2022-06-14 14:25:00,131.24,131.3,131.15,131.29,44710.0,120.9557,121.011,120.8727,121.0017,44710.0
2022-06-14 14:30:00,131.23,131.25,131.02,131.22,27140.0,120.9464,120.9649,120.7529,120.9372,27140.0
2022-06-14 14:35:00,131.24,131.32,131.12,131.26,50285.0,120.9557,121.0294,120.8451,120.9741,50285.0
2022-06-14 14:40:00,131.24,131.24,130.93,130.94,31491.0,120.9557,120.9557,120.67,120.6792,31491.0
2022-06-14 14:45:00,130.95,131.03,130.82,130.82,108728.0,120.6884,120.7621,120.5686,120.5686,108728.0
2022-06-14 14:50:00,130.79,131.01,130.75,130.86,30259.0,120.5409,120.7437,120.5041,120.6054,30259.0
2022-06-14 14:55:00,130.82,130.95,130.8,130.87,22251.0,120.5686,120.6884,120.5501,120.6147,22251.0
2022-06-14 15:00:00,130.86,131.02,130.78,130.97,57672.0,120.6054,120.7529,120.5317,120.7068,57672.0
2022-06-14 15:05:00,130.96,130.98,130.75,130.77,219877.0,120.6976,120.716,120.5041,120.5225,219877.0
2022-06-14 15:10:00,130.76,130.84,130.51,130.51,54349.0,120.5133,120.587,120.2829,120.2829,54349.0
2022-06-14 15:15:00,130.51,130.55,130.4,130.48,34804.0,120.2829,120.3197,120.1815,120.2552,34804.0
2022-06-14 15:20:00,130.48,130.67,130.46,130.55,45533.0,120.2552,120.4303,120.2368,120.3197,45533.0
2022-06-14 15:25:00,130.55,131.05,130.52,130.98,46061.0,120.3197,120.7806,120.2921,120.716,46061.0
2022-06-14 15:30:00,131.0,131.39,130.98,131.22,40889.0,120.7345,121.0939,120.716,120.9372,40889.0
2022-06-14 15:35:00,131.21,131.69,131.21,131.6,110376.0,120.928,121.3704,120.928,121.2875,110376.0
2022-06-14 15:40:00,131.62,131.81,131.39,131.39,56387.0,121.3059,121.481,121.0939,121.0939,56387.0
2022-06-14 15:45:00,131.41,131.83,131.35,131.77,54124.0,121.1123,121.4994,121.057,121.4441,54124.0
2022-06-14 15:50:00,131.77,131.81,131.33,131.45,42265.0,121.4441,121.481,121.0386,121.1492,42265.0
2022-06-14 15:55:00,131.42,131.52,131.35,131.48,67379.0,121.1216,121.2137,121.057,121.1769,67379.0
2022-06-15 09:30:00,132.43,132.6,132.34,132.44,116164.0,122.0524,122.2091,121.9695,122.0616,116164.0
2022-06-15 09:35:00,132.37,132.62,132.23,132.56,24206.0,121.9971,122.2275,121.8681,122.1722,24206.0
2022-06-15 09:40:00,132.45,132.64,132.39,132.6,42704.0,122.0708,122.246,122.0155,122.2091,42704.0
2022-06-15 09:45:00,132.56,132.82,132.53,132.82,35470.0,122.1722,122.4118,122.1446,122.4118,35470.0
2022-06-15 09:50:00,132.8,132.93,132.73,132.88,28720.0,122.3934,122.5132,122.3289,122.4671,28720.0
2022-06-15 09:55:00,132.87,133.08,132.87,132.95,11451.0,122.4579,122.6515,122.4579,122.5317,11451.0
2022-06-15 10:00:00,132.87,133.06,132.87,133.0,33185.0,122.4579,122.633,122.4579,122.5777,33185.0
2022-06-15 10:05:00,133.0,133.06,132.88,132.89,36403.0,122.5777,122.633,122.4671,122.4764,36403.0
2022-06-15 10:10:00,132.89,132.97,132.72,132.72,24210.0,122.4764,122.5501,122.3197,122.3197,24210.0
2022-06-15 10:15:00,132.72,132.83,132.69,132.77,19663.0,122.3197,122.4211,122.292,122.3658,19663.0
2022-06-15 10:20:00,132.76,132.81,132.69,132.74,8696.0,122.3566,122.4026,122.292,122.3381,8696.0
2022-06-15 10:25:00,132.76,132.81,132.69,132.78,9895.0,122.3566,122.4026,122.292,122.375,9895.0
2022-06-15 10:30:00,132.77,132.79,132.54,132.67,69513.0,122.3658,122.3842,122.1538,122.2736,69513.0
2022-06-15 10:35:00,132.7,132.74,132.58,132.58,22949.0,122.3013,122.3381,122.1907,122.1907,22949.0
2022-06-15 10:40:00,132.55,132.56,132.42,132.43,110517.0,122.163,122.1722,122.0432,122.0524,110517.0
2022-06-15 10:45:00,132.42,132.43,132.24,132.28,25516.0,122.0432,122.0524,121.8773,121.9142,25516.0
2022-06-15 10:50:00,132.29,132.31,131.99,132.0,17965.0,121.9234,121.9418,121.6469,121.6561,17965.0
2022-06-15 10:55:00,132.03,132.22,131.94,132.19,24784.0,121.6838,121.8589,121.6008,121.8312,24784.0
2022-06-15 11:00:00,132.21,132.65,132.01,132.04,36542.0,121.8497,122.2552,121.6653,121.693,36542.0
2022-06-15 11:05:00,132.02,132.1,131.89,131.89,14740.0,121.6745,121.7483,121.5547,121.5547,14740.0
2022-06-15 11:10:00,131.9,131.95,131.68,131.7,170126.0,121.5639,121.61,121.3612,121.3796,170126.0
2022-06-15 11:15:00,131.68,131.76,131.65,131.66,19981.0,121.3612,121.4349,121.3335,121.3428,19981.0
2022-06-15 11:20:00,131.68,131.77,131.6,131.74,6407.0,121.3612,121.4441,121.2875,121.4165,6407.0
2022-06-15 11:25:00,131.76,131.83,131.69,131.81,31283.0,121.4349,121.4994,121.3704,121.481,31283.0
2022-06-15 11:30:00,131.81,131.88,131.75,131.82,6075.0,121.481,121.5455,121.4257,121.4902,6075.0
2022-06-15 11:35:00,131.76,131.91,131.76,131.85,36152.0,121.4349,121.5732,121.4349,121.5179,36152.0
2022-06-15 11:40:00,131.87,131.97,131.85,131.88,21915.0,121.5363,121.6285,121.5179,121.5455,21915.0
2022-06-15 11:45:00,131.82,131.91,131.82,131.84,13598.0,121.4902,121.5732,121.4902,121.5086,13598.0
2022-06-15 11:50:00,131.84,131.93,131.83,131.89,8169.0,121.5086,121.5916,121.4994,121.5547,8169.0
2022-06-15 11:55:00,131.93,132.07,131.89,132.03,36685.0,121.5916,121.7206,121.5547,121.6838,36685.0
2022-06-15 12:00:00,132.0,132.09,131.98,132.03,15026.0,121.6561,121.7391,121.6377,121.6838,15026.0
2022-06-15 12:05:00,132.02,132.04,131.83,131.92,23182.0,121.6745,121.693,121.4994,121.5824,23182.0
2022-06-15 12:10:00,131.94,132.05,131.92,132.05,12465.0,121.6008,121.7022,121.5824,121.7022,12465.0
2022-06-15 12:15:00,132.07,132.14,132.01,132.05,9165.0,121.7206,121.7851,121.6653,121.7022,9165.0
2022-06-15 12:20:00,132.06,132.17,132.05,132.15,15066.0,121.7114,121.8128,121.7022,121.7944,15066.0
2022-06-15 12:25:00,132.15,132.18,132.08,132.12,14258.0,121.7944,121.822,121.7298,121.7667,14258.0
2022-06-15 12:30:00,132.13,132.26,132.09,132.2,15769.0,121.7759,121.8957,121.7391,121.8404,15769.0
2022-06-15 12:35:00,132.2,132.21,132.08,132.08,12779.0,121.8404,121.8497,121.7298,121.7298,12779.0
2022-06-15 12:40:00,132.08,132.09,131.85,131.9,36427.0,121.7298,121.7391,121.5179,121.5639,36427.0
2022-06-15 12:45:00,131.89,131.93,131.8,131.93,29921.0,121.5547,121.5916,121.4718,121.5916,29921.0
2022-06-15 12:50:00,131.94,131.94,131.69,131.7,13395.0,121.6008,121.6008,121.3704,121.3796,13395.0
2022-06-15 12:55:00,131.7,131.71,131.58,131.6,43235.0,121.3796,121.3888,121.269,121.2875,43235.0
2022-06-15 13:00:00,131.61,131.75,131.58,131.75,17368.0,121.2967,121.4257,121.269,121.4257,17368.0
2022-06-15 13:05:00,131.73,131.8,131.63,131.7,31095.0,121.4073,121.4718,121.3151,121.3796,31095.0
2022-06-15 13:10:00,131.72,131.81,131.67,131.74,18704.0,121.398,121.481,121.352,121.4165,18704.0
2022-06-15 13:15:00,131.76,131.77,131.67,131.77,45791.0,121.4349,121.4441,121.352,121.4441,45791.0
2022-06-15 13:20:00,131.76,131.83,131.72,131.82,20547.0,121.4349,121.4994,121.398,121.4902,20547.0
2022-06-15 13:25:00,131.81,131.97,131.8,131.95,11965.0,121.481,121.6285,121.4718,121.61,11965.0
2022-06-15 13:30:00,131.93,131.95,131.87,131.88,18479.0,121.5916,121.61,121.5363,121.5455,18479.0
2022-06-15 13:35:00,131.88,131.91,131.83,131.9,47656.0,121.5455,121.5732,121.4994,121.5639,47656.0
2022-06-15 13:40:00,131.92,131.92,131.83,131.86,24970.0,121.5824,121.5824,121.4994,121.5271,24970.0
2022-06-15 13:45:00,131.85,131.86,131.66,131.66,17901.0,121.5179,121.5271,121.3428,121.3428,17901.0
2022-06-15 13:50:00,131.58,131.9,131.53,131.9,11980.0,121.269,121.5639,121.2229,121.5639,11980.0
2022-06-15 13:55:00,131.9,132.25,131.88,132.1,43344.0,121.5639,121.8865,121.5455,121.7483,43344.0
2022-06-15 14:00:00,132.02,132.72,131.31,131.38,35039.0,121.6745,122.3197,121.0202,121.0847,35039.0
2022-06-15 14:05:00,131.42,131.68,130.92,131.47,42578.0,121.1216,121.3612,120.6607,121.1676,42578.0
2022-06-15 14:10:00,131.51,131.51,131.06,131.39,24576.0,121.2045,121.2045,120.7898,121.0939,24576.0
2022-06-15 14:15:00,131.38,131.81,131.17,131.5,26849.0,121.0847,121.481,120.8911,121.1953,26849.0
2022-06-15 14:20:00,131.5,131.76,131.0,131.15,186429.0,121.1953,121.4349,120.7345,120.8727,186429.0
2022-06-15 14:25:00,131.18,131.36,131.0,131.0,18303.0,120.9004,121.0663,120.7345,120.7345,18303.0
2022-06-15 14:30:00,131.05,131.15,130.17,130.58,68881.0,120.7806,120.8727,119.9695,120.3474,68881.0
2022-06-15 14:35:00,130.64,131.96,130.54,131.78,77829.0,120.4027,121.6192,120.3105,121.4533,77829.0
2022-06-15 14:40:00,131.78,133.14,131.61,133.04,32606.0,121.4533,122.7068,121.2967,122.6146,32606.0
2022-06-15 14:45:00,133.09,133.3,132.58,132.59,52906.0,122.6607,122.8542,122.1907,122.1999,52906.0
2022-06-15 14:50:00,132.61,132.89,131.91,132.09,50420.0,122.2183,122.4764,121.5732,121.7391,50420.0
2022-06-15 14:55:00,132.12,132.31,131.76,131.98,32356.0,121.7667,121.9418,121.4349,121.6377,32356.0
2022-06-15 15:00:00,132.09,132.52,132.01,132.21,35627.0,121.7391,122.1354,121.6653,121.8497,35627.0
2022-06-15 15:05:00,132.24,132.43,132.08,132.37,15303.0,121.8773,122.0524,121.7298,121.9971,15303.0
2022-06-15 15:10:00,132.34,132.56,131.92,132.18,23924.0,121.9695,122.1722,121.5824,121.822,23924.0
2022-06-15 15:15:00,132.14,132.27,131.96,132.23,46007.0,121.7851,121.9049,121.6192,121.8681,46007.0
2022-06-15 15:20:00,132.25,132.88,132.25,132.83,74653.0,121.8865,122.4671,121.8865,122.4211,74653.0
2022-06-15 15:25:00,132.81,133.24,132.75,133.22,41467.0,122.4026,122.7989,122.3473,122.7805,41467.0
2022-06-15 15:30:00,133.21,133.6,133.03,133.59,56432.0,122.7713,123.1307,122.6054,123.1215,56432.0
2022-06-15 15:35:00,133.57,133.67,132.85,132.91,58510.0,123.1031,123.1952,122.4395,122.4948,58510.0
2022-06-15 15:40:00,132.87,132.87,132.43,132.43,49948.0,122.4579,122.4579,122.0524,122.0524,49948.0
2022-06-15 15:45:00,132.39,132.56,132.26,132.56,38488.0,122.0155,122.1722,121.8957,122.1722,38488.0
2022-06-15 15:50:00,132.57,132.57,131.93,132.1,82140.0,122.1814,122.1814,121.5916,121.7483,82140.0
2022-06-15 15:55:00,132.1,132.29,132.06,132.16,113925.0,121.7483,121.9234,121.7114,121.8036,113925.0
2022-06-16 09:30:00,129.6,129.66,129.29,129.33,112574.0,119.4442,119.4995,119.1585,119.1953,112574.0
2022-06-16 09:35:00,129.21,129.27,128.69,128.74,78275.0,119.0847,119.14,118.6055,118.6516,78275.0
2022-06-16 09:40:00,128.76,128.76,128.48,128.56,28688.0,118.67,118.67,118.4119,118.4857,28688.0
2022-06-16 09:45:00,128.56,129.01,128.54,128.96,41060.0,118.4857,118.9004,118.4672,118.8543,41060.0
2022-06-16 09:50:00,128.97,128.97,128.68,128.82,26857.0,118.8635,118.8635,118.5963,118.7253,26857.0
2022-06-16 09:55:00,128.77,129.04,128.77,128.86,36532.0,118.6792,118.9281,118.6792,118.7622,36532.0
2022-06-16 10:00:00,128.82,129.12,128.7,128.74,180000.0,118.7253,119.0018,118.6147,118.6516,180000.0
2022-06-16 10:05:00,128.69,128.81,128.55,128.78,52781.0,118.6055,118.7161,118.4765,118.6884,52781.0
2022-06-16 10:10:00,128.75,128.75,128.57,128.65,32995.0,118.6608,118.6608,118.4949,118.5686,32995.0
2022-06-16 10:15:00,128.61,128.91,128.61,128.64,71111.0,118.5318,118.8082,118.5318,118.5594,71111.0
2022-06-16 10:20:00,128.65,129.15,128.65,129.07,39444.0,118.5686,119.0294,118.5686,118.9557,39444.0
2022-06-16 10:25:00,129.06,129.23,129.06,129.18,31751.0,118.9465,119.1032,118.9465,119.0571,31751.0
2022-06-16 10:30:00,129.12,129.2,128.96,129.17,14541.0,119.0018,119.0755,118.8543,119.0479,14541.0
2022-06-16 10:35:00,129.14,129.14,128.88,128.9,33174.0,119.0202,119.0202,118.7806,118.799,33174.0
2022-06-16 10:40:00,128.9,128.98,128.55,128.55,137538.0,118.799,118.8728,118.4765,118.4765,137538.0
2022-06-16 10:45:00,128.55,128.63,128.38,128.38,98689.0,118.4765,118.5502,118.3198,118.3198,98689.0
2022-06-16 10:50:00,128.38,128.41,128.18,128.34,70326.0,118.3198,118.3474,118.1355,118.2829,70326.0
2022-06-16 10:55:00,128.34,128.43,128.25,128.25,33911.0,118.2829,118.3659,118.2,118.2,33911.0
2022-06-16 11:00:00,128.22,128.51,128.2,128.46,43052.0,118.1723,118.4396,118.1539,118.3935,43052.0
2022-06-16 11:05:00,128.46,128.47,128.25,128.4,28037.0,118.3935,118.4027,118.2,118.3382,28037.0
2022-06-16 11:10:00,128.4,128.71,128.32,128.71,45615.0,118.3382,118.6239,118.2645,118.6239,45615.0
2022-06-16 11:15:00,128.7,128.82,128.61,128.71,23590.0,118.6147,118.7253,118.5318,118.6239,23590.0
2022-06-16 11:20:00,128.7,128.84,128.64,128.79,21798.0,118.6147,118.7437,118.5594,118.6977,21798.0
2022-06-16 11:25:00,128.75,129.13,128.72,128.92,42692.0,118.6608,119.011,118.6331,118.8175,42692.0
2022-06-16 11:30:00,128.94,128.96,128.74,128.82,29268.0,118.8359,118.8543,118.6516,118.7253,29268.0
2022-06-16 11:35:00,128.76,128.92,128.73,128.91,53965.0,118.67,118.8175,118.6424,118.8082,53965.0
2022-06-16 11:40:00,128.95,128.96,128.57,128.67,34014.0,118.8451,118.8543,118.4949,118.5871,34014.0
2022-06-16 11:45:00,128.64,128.77,128.56,128.77,23309.0,118.5594,118.6792,118.4857,118.6792,23309.0
2022-06-16 11:50:00,128.78,128.82,128.61,128.69,34476.0,118.6884,118.7253,118.5318,118.6055,34476.0
2022-06-16 11:55:00,128.64,128.93,128.64,128.93,27292.0,118.5594,118.8267,118.5594,118.8267,27292.0
2022-06-16 12:00:00,128.94,129.0,128.63,128.82,28560.0,118.8359,118.8912,118.5502,118.7253,28560.0
2022-06-16 12:05:00,128.78,128.8,128.54,128.58,14892.0,118.6884,118.7069,118.4672,118.5041,14892.0
2022-06-16 12:10:00,128.53,128.65,128.44,128.47,27707.0,118.458,118.5686,118.3751,118.4027,27707.0
2022-06-16 12:15:00,128.5,128.7,128.47,128.5,36173.0,118.4304,118.6147,118.4027,118.4304,36173.0
2022-06-16 12:20:00,128.48,128.6,128.43,128.55,15642.0,118.4119,118.5225,118.3659,118.4765,15642.0
2022-06-16 12:25:00,128.56,128.84,128.5,128.84,29773.0,118.4857,118.7437,118.4304,118.7437,29773.0
2022-06-16 12:30:00,128.83,128.91,128.61,128.81,15982.0,118.7345,118.8082,118.5318,118.7161,15982.0
2022-06-16 12:35:00,128.78,128.78,128.57,128.66,24543.0,118.6884,118.6884,118.4949,118.5778,24543.0
2022-06-16 12:40:00,128.69,128.88,128.6,128.82,10729.0,118.6055,118.7806,118.5225,118.7253,10729.0
2022-06-16 12:45:00,128.81,128.98,128.73,128.98,21916.0,118.7161,118.8728,118.6424,118.8728,21916.0
2022-06-16 12:50:00,128.95,128.96,128.79,128.86,23433.0,118.8451,118.8543,118.6977,118.7622,23433.0
2022-06-16 12:55:00,128.83,128.84,128.7,128.82,32441.0,118.7345,118.7437,118.6147,118.7253,32441.0
2022-06-16 13:00:00,128.86,129.03,128.75,128.79,29620.0,118.7622,118.9188,118.6608,118.6977,29620.0
2022-06-16 13:05:00,128.84,129.24,128.79,129.14,25243.0,118.7437,119.1124,118.6977,119.0202,25243.0
2022-06-16 13:10:00,129.16,129.17,128.98,129.08,32556.0,119.0387,119.0479,118.8728,118.9649,32556.0
2022-06-16 13:15:00,129.08,129.16,128.98,128.99,86104.0,118.9649,119.0387,118.8728,118.882,86104.0
2022-06-16 13:20:00,128.99,129.0,128.78,128.8,16136.0,118.882,118.8912,118.6884,118.7069,16136.0
2022-06-16 13:25:00,128.76,129.31,128.72,129.19,74726.0,118.67,119.1769,118.6331,119.0663,74726.0
2022-06-16 13:30:00,129.16,129.23,128.94,129.2,33197.0,119.0387,119.1032,118.8359,119.0755,33197.0
2022-06-16 13:35:00,129.23,129.24,129.01,129.16,30919.0,119.1032,119.1124,118.9004,119.0387,30919.0
2022-06-16 13:40:00,129.15,129.17,128.84,128.84,28225.0,119.0294,119.0479,118.7437,118.7437,28225.0
2022-06-16 13:45:00,128.83,128.86,128.69,128.85,36522.0,118.7345,118.7622,118.6055,118.7529,36522.0
2022-06-16 13:50:00,128.86,128.87,128.61,128.75,126314.0,118.7622,118.7714,118.5318,118.6608,126314.0
2022-06-16 13:55:00,128.8,128.8,128.43,128.43,75328.0,118.7069,118.7069,118.3659,118.3659,75328.0
2022-06-16 14:00:00,128.42,128.58,128.38,128.5,81607.0,118.3566,118.5041,118.3198,118.4304,81607.0
2022-06-16 14:05:00,128.5,128.55,128.28,128.37,34207.0,118.4304,118.4765,118.2276,118.3106,34207.0
2022-06-16 14:10:00,128.43,128.49,128.35,128.46,40559.0,118.3659,118.4212,118.2921,118.3935,40559.0
2022-06-16 14:15:00,128.44,128.45,128.33,128.42,12841.0,118.3751,118.3843,118.2737,118.3566,12841.0
2022-06-16 14:20:00,128.42,128.42,128.22,128.25,32065.0,118.3566,118.3566,118.1723,118.2,32065.0
2022-06-16 14:25:00,128.25,128.32,128.21,128.21,89053.0,118.2,118.2645,118.1631,118.1631,89053.0
2022-06-16 14:30:00,128.19,128.34,128.14,128.2,19699.0,118.1447,118.2829,118.0986,118.1539,19699.0
2022-06-16 14:35:00,128.22,128.32,128.15,128.27,29962.0,118.1723,118.2645,118.1078,118.2184,29962.0
2022-06-16 14:40:00,128.3,128.54,128.27,128.32,80719.0,118.246,118.4672,118.2184,118.2645,80719.0
2022-06-16 14:45:00,128.29,128.41,127.86,127.89,61653.0,118.2368,118.3474,117.8405,117.8682,61653.0
2022-06-16 14:50:00,127.9,128.0,127.82,127.83,50584.0,117.8774,117.9696,117.8037,117.8129,50584.0
2022-06-16 14:55:00,127.83,128.0,127.81,128.0,48693.0,117.8129,117.9696,117.7944,117.9696,48693.0
2022-06-16 15:00:00,127.96,128.48,127.96,128.38,39544.0,117.9327,118.4119,117.9327,118.3198,39544.0
2022-06-16 15:05:00,128.34,128.68,128.23,128.67,84555.0,118.2829,118.5963,118.1815,118.5871,84555.0
2022-06-16 15:10:00,128.82,128.88,128.45,128.58,59871.0,118.7253,118.7806,118.3843,118.5041,59871.0
2022-06-16 15:15:00,128.53,128.63,128.36,128.63,37714.0,118.458,118.5502,118.3013,118.5502,37714.0
2022-06-16 15:20:00,128.67,128.81,128.6,128.6,34268.0,118.5871,118.7161,118.5225,118.5225,34268.0
2022-06-16 15:25:00,128.58,128.89,128.58,128.71,87556.0,118.5041,118.7898,118.5041,118.6239,87556.0
2022-06-16 15:30:00,128.67,128.74,128.28,128.3,67942.0,118.5871,118.6516,118.2276,118.246,67942.0
2022-06-16 15:35:00,128.26,128.58,128.25,128.54,50205.0,118.2092,118.5041,118.2,118.4672,50205.0
2022-06-16 15:40:00,128.55,128.78,128.44,128.44,45359.0,118.4765,118.6884,118.3751,118.3751,45359.0
2022-06-16 15:45:00,128.43,128.54,128.09,128.16,41597.0,118.3659,118.4672,118.0525,118.117,41597.0
2022-06-16 15:50:00,128.18,128.43,128.13,128.28,79232.0,118.1355,118.3659,118.0894,118.2276,79232.0
2022-06-16 15:55:00,128.34,128.79,128.23,128.77,283406.0,118.2829,118.6977,118.1815,118.6792,283406.0
2022-06-17 09:30:00,128.82,129.26,128.61,129.26,96390.0,118.7253,119.1308,118.5318,119.1308,96390.0
2022-06-17 09:35:00,129.27,129.28,129.02,129.16,12300.0,119.14,119.1493,118.9096,119.0387,12300.0
2022-06-17 09:40:00,129.25,129.6,129.19,129.47,33716.0,119.1216,119.4442,119.0663,119.3244,33716.0
2022-06-17 09:45:00,129.44,129.5,129.2,129.26,14392.0,119.2967,119.352,119.0755,119.1308,14392.0
2022-06-17 09:50:00,129.3,129.59,129.22,129.59,56391.0,119.1677,119.435,119.094,119.435,56391.0
2022-06-17 09:55:00,129.6,129.63,129.37,129.39,13576.0,119.4442,119.4718,119.2322,119.2506,13576.0
2022-06-17 10:00:00,129.44,129.44,128.97,129.06,30019.0,119.2967,119.2967,118.8635,118.9465,30019.0
2022-06-17 10:05:00,129.03,129.04,128.78,128.86,63104.0,118.9188,118.9281,118.6884,118.7622,63104.0
2022-06-17 10:10:00,128.9,128.97,128.7,128.8,27090.0,118.799,118.8635,118.6147,118.7069,27090.0
2022-06-17 10:15:00,128.79,128.8,128.28,128.36,35231.0,118.6977,118.7069,118.2276,118.3013,35231.0
2022-06-17 10:20:00,128.41,128.41,127.96,128.08,25458.0,118.3474,118.3474,117.9327,118.0433,25458.0
2022-06-17 10:25:00,128.06,128.21,127.81,127.93,25321.0,118.0249,118.1631,117.7944,117.905,25321.0
2022-06-17 10:30:00,127.9,128.06,127.57,127.61,28516.0,117.8774,118.0249,117.5733,117.6101,28516.0
2022-06-17 10:35:00,127.58,127.84,127.41,127.63,43439.0,117.5825,117.8221,117.4258,117.6286,43439.0
2022-06-17 10:40:00,127.63,127.72,127.44,127.69,22414.0,117.6286,117.7115,117.4534,117.6839,22414.0
2022-06-17 10:45:00,127.68,127.68,127.16,127.34,58930.0,117.6746,117.6746,117.1954,117.3613,58930.0
2022-06-17 10:50:00,127.3,127.4,127.24,127.33,29256.0,117.3244,117.4166,117.2691,117.3521,29256.0
2022-06-17 10:55:00,127.35,127.61,127.35,127.47,25363.0,117.3705,117.6101,117.3705,117.4811,25363.0
2022-06-17 11:00:00,127.48,128.03,127.36,127.92,37025.0,117.4903,117.9972,117.3797,117.8958,37025.0
2022-06-17 11:05:00,127.88,128.21,127.85,128.17,17191.0,117.859,118.1631,117.8313,118.1262,17191.0
2022-06-17 11:10:00,128.18,128.18,127.96,128.02,32911.0,118.1355,118.1355,117.9327,117.988,32911.0
2022-06-17 11:15:00,128.02,128.38,128.01,128.31,35139.0,117.988,118.3198,117.9788,118.2553,35139.0
2022-06-17 11:20:00,128.34,128.36,127.88,127.88,21953.0,118.2829,118.3013,117.859,117.859,21953.0
2022-06-17 11:25:00,127.88,128.33,127.79,128.14,43246.0,117.859,118.2737,117.776,118.0986,43246.0
2022-06-17 11:30:00,128.22,128.46,128.12,128.12,12797.0,118.1723,118.3935,118.0802,118.0802,12797.0
2022-06-17 11:35:00,128.09,128.14,127.9,128.05,11202.0,118.0525,118.0986,117.8774,118.0156,11202.0
2022-06-17 11:40:00,128.17,128.28,127.96,127.96,35490.0,118.1262,118.2276,117.9327,117.9327,35490.0
2022-06-17 11:45:00,127.94,128.07,127.86,127.96,50121.0,117.9143,118.0341,117.8405,117.9327,50121.0
2022-06-17 11:50:00,127.95,128.01,127.62,127.72,34465.0,117.9235,117.9788,117.6193,117.7115,34465.0
2022-06-17 11:55:00,127.77,127.87,127.62,127.71,46184.0,117.7576,117.8497,117.6193,117.7023,46184.0
2022-06-17 12:00:00,127.69,127.69,127.46,127.59,43067.0,117.6839,117.6839,117.4719,117.5917,43067.0
2022-06-17 12:05:00,127.58,127.77,127.46,127.65,53889.0,117.5825,117.7576,117.4719,117.647,53889.0
2022-06-17 12:10:00,127.64,127.88,127.55,127.86,49831.0,117.6378,117.859,117.5548,117.8405,49831.0
2022-06-17 12:15:00,127.88,128.03,127.66,127.69,46158.0,117.859,117.9972,117.6562,117.6839,46158.0
2022-06-17 12:20:00,127.69,127.86,127.62,127.86,84723.0,117.6839,117.8405,117.6193,117.8405,84723.0
2022-06-17 12:25:00,127.82,128.05,127.77,127.93,61107.0,117.8037,118.0156,117.7576,117.905,61107.0
2022-06-17 12:30:00,127.98,127.99,127.75,127.88,34342.0,117.9511,117.9603,117.7391,117.859,34342.0
2022-06-17 12:35:00,127.86,127.93,127.68,127.89,36894.0,117.8405,117.905,117.6746,117.8682,36894.0
2022-06-17 12:40:00,127.92,127.98,127.64,127.88,44484.0,117.8958,117.9511,117.6378,117.859,44484.0
2022-06-17 12:45:00,127.91,127.91,127.69,127.84,39393.0,117.8866,117.8866,117.6839,117.8221,39393.0
2022-06-17 12:50:00,127.85,127.87,127.47,127.53,43228.0,117.8313,117.8497,117.4811,117.5364,43228.0
2022-06-17 12:55:00,127.53,127.75,127.52,127.7,44583.0,117.5364,117.7391,117.5272,117.6931,44583.0
2022-06-17 13:00:00,127.69,128.0,127.61,128.0,73036.0,117.6839,117.9696,117.6101,117.9696,73036.0
2022-06-17 13:05:00,128.01,128.55,128.01,128.53,49235.0,117.9788,118.4765,117.9788,118.458,49235.0
2022-06-17 13:10:00,128.52,128.71,128.36,128.59,46534.0,118.4488,118.6239,118.3013,118.5133,46534.0
2022-06-17 13:15:00,128.62,128.62,128.4,128.5,46969.0,118.541,118.541,118.3382,118.4304,46969.0
2022-06-17 13:20:00,128.49,128.49,128.3,128.47,34353.0,118.4212,118.4212,118.246,118.4027,34353.0
2022-06-17 13:25:00,128.48,128.48,128.16,128.17,33529.0,118.4119,118.4119,118.117,118.1262,33529.0
2022-06-17 13:30:00,128.2,128.25,128.01,128.25,55272.0,118.1539,118.2,117.9788,118.2,55272.0
2022-06-17 13:35:00,128.25,128.34,128.08,128.18,45186.0,118.2,118.2829,118.0433,118.1355,45186.0
2022-06-17 13:40:00,128.16,128.44,128.15,128.39,49994.0,118.117,118.3751,118.1078,118.329,49994.0
2022-06-17 13:45:00,128.38,128.39,127.93,128.13,51448.0,118.3198,118.329,117.905,118.0894,51448.0
2022-06-17 13:50:00,128.12,128.24,128.12,128.19,49299.0,118.0802,118.1908,118.0802,118.1447,49299.0
2022-06-17 13:55:00,128.17,128.43,128.14,128.24,65621.0,118.1262,118.3659,118.0986,118.1908,65621.0
2022-06-17 14:00:00,128.3,128.48,128.23,128.42,37327.0,118.246,118.4119,118.1815,118.3566,37327.0
2022-06-17 14:05:00,128.43,128.52,128.33,128.49,44302.0,118.3659,118.4488,118.2737,118.4212,44302.0
2022-06-17 14:10:00,128.5,128.68,128.43,128.67,44994.0,118.4304,118.5963,118.3659,118.5871,44994.0
2022-06-17 14:15:00,128.65,128.8,128.56,128.74,36958.0,118.5686,118.7069,118.4857,118.6516,36958.0
2022-06-17 14:20:00,128.75,128.87,128.74,128.78,48966.0,118.6608,118.7714,118.6516,118.6884,48966.0
2022-06-17 14:25:00,128.79,128.81,128.5,128.51,36934.0,118.6977,118.7161,118.4304,118.4396,36934.0
2022-06-17 14:30:00,128.51,128.51,128.32,128.5,37066.0,118.4396,118.4396,118.2645,118.4304,37066.0
2022-06-17 14:35:00,128.51,128.83,128.45,128.83,33856.0,118.4396,118.7345,118.3843,118.7345,33856.0
2022-06-17 14:40:00,128.88,129.02,128.75,128.75,71814.0,118.7806,118.9096,118.6608,118.6608,71814.0
2022-06-17 14:45:00,128.73,128.83,128.63,128.66,64346.0,118.6424,118.7345,118.5502,118.5778,64346.0
2022-06-17 14:50:00,128.65,128.66,128.49,128.54,51251.0,118.5686,118.5778,118.4212,118.4672,51251.0
2022-06-17 14:55:00,128.59,128.68,128.43,128.54,48025.0,118.5133,118.5963,118.3659,118.4672,48025.0
2022-06-17 15:00:00,128.58,128.81,128.56,128.63,94211.0,118.5041,118.7161,118.4857,118.5502,94211.0
2022-06-17 15:05:00,128.62,128.66,128.47,128.48,52712.0,118.541,118.5778,118.4027,118.4119,52712.0
2022-06-17 15:10:00,128.49,128.49,127.99,128.09,91040.0,118.4212,118.4212,117.9603,118.0525,91040.0
2022-06-17 15:15:00,128.09,128.33,128.01,128.23,94876.0,118.0525,118.2737,117.9788,118.1815,94876.0
2022-06-17 15:20:00,128.25,128.64,128.23,128.55,145002.0,118.2,118.5594,118.1815,118.4765,145002.0
2022-06-17 15:25:00,128.55,128.73,128.53,128.66,159630.0,118.4765,118.6424,118.458,118.5778,159630.0
2022-06-17 15:30:00,128.7,128.71,128.36,128.47,242202.0,118.6147,118.6239,118.3013,118.4027,242202.0
2022-06-17 15:35:00,128.49,128.67,128.49,128.63,65632.0,118.4212,118.5871,118.4212,118.5502,65632.0
2022-06-17 15:40:00,128.65,128.66,128.35,128.39,81012.0,118.5686,118.5778,118.2921,118.329,81012.0
2022-06-17 15:45:00,128.37,128.39,128.2,128.32,84598.0,118.3106,118.329,118.1539,118.2645,84598.0
2022-06-17 15:50:00,128.35,128.38,128.01,128.2,122916.0,118.2921,118.3198,117.9788,118.1539,122916.0
2022-06-17 15:55:00,128.17,128.3,127.96,127.96,140826.0,118.1262,118.246,117.9327,117.9327,140826.0
2022-06-21 09:30:00,129.98,130.25,129.82,129.9,179116.0,119.7944,120.0432,119.6469,119.7207,179116.0
2022-06-21 09:35:00,129.83,130.14,129.68,130.04,51205.0,119.6562,119.9419,119.5179,119.8497,51205.0
2022-06-21 09:40:00,130.08,130.34,130.08,130.34,45031.0,119.8866,120.1262,119.8866,120.1262,45031.0
2022-06-21 09:45:00,130.38,130.45,130.22,130.37,33221.0,120.1631,120.2276,120.0156,120.1538,33221.0
2022-06-21 09:50:00,130.39,130.41,130.28,130.34,39214.0,120.1723,120.1907,120.0709,120.1262,39214.0
2022-06-21 09:55:00,130.34,130.63,130.32,130.61,43061.0,120.1262,120.3935,120.1078,120.375,43061.0
2022-06-21 10:00:00,130.59,130.62,130.46,130.54,42011.0,120.3566,120.3842,120.2368,120.3105,42011.0
2022-06-21 10:05:00,130.54,130.57,130.46,130.51,29568.0,120.3105,120.3382,120.2368,120.2829,29568.0
2022-06-21 10:10:00,130.5,130.6,130.49,130.55,35521.0,120.2737,120.3658,120.2644,120.3197,35521.0
2022-06-21 10:15:00,130.58,130.58,130.38,130.38,40785.0,120.3474,120.3474,120.1631,120.1631,40785.0
2022-06-21 10:20:00,130.34,130.66,130.33,130.63,21537.0,120.1262,120.4211,120.117,120.3935,21537.0
2022-06-21 10:25:00,130.6,130.66,130.51,130.59,33677.0,120.3658,120.4211,120.2829,120.3566,33677.0
2022-06-21 10:30:00,130.64,130.78,130.58,130.6,22820.0,120.4027,120.5317,120.3474,120.3658,22820.0
2022-06-21 10:35:00,130.64,130.81,130.59,130.81,26839.0,120.4027,120.5594,120.3566,120.5594,26839.0
2022-06-21 10:40:00,130.82,130.87,130.73,130.79,54343.0,120.5686,120.6147,120.4856,120.5409,54343.0
2022-06-21 10:45:00,130.81,130.89,130.75,130.87,25604.0,120.5594,120.6331,120.5041,120.6147,25604.0
2022-06-21 10:50:00,130.87,130.94,130.82,130.94,74013.0,120.6147,120.6792,120.5686,120.6792,74013.0
2022-06-21 10:55:00,130.94,131.02,130.89,130.99,27876.0,120.6792,120.7529,120.6331,120.7253,27876.0
2022-06-21 11:00:00,130.96,131.06,130.94,131.04,89467.0,120.6976,120.7898,120.6792,120.7713,89467.0
2022-06-21 11:05:00,131.01,131.02,130.91,130.95,35430.0,120.7437,120.7529,120.6515,120.6884,35430.0
2022-06-21 11:10:00,130.96,130.97,130.7,130.7,25505.0,120.6976,120.7068,120.458,120.458,25505.0
2022-06-21 11:15:00,130.69,130.87,130.69,130.79,7957.0,120.4488,120.6147,120.4488,120.5409,7957.0
2022-06-21 11:20:00,130.8,130.84,130.7,130.72,30391.0,120.5501,120.587,120.458,120.4764,30391.0
2022-06-21 11:25:00,130.7,130.77,130.68,130.74,18568.0,120.458,120.5225,120.4395,120.4948,18568.0
2022-06-21 11:30:00,130.75,130.86,130.73,130.86,24408.0,120.5041,120.6054,120.4856,120.6054,24408.0
2022-06-21 11:35:00,130.87,130.91,130.61,130.63,21263.0,120.6147,120.6515,120.375,120.3935,21263.0
2022-06-21 11:40:00,130.65,130.75,130.57,130.64,14303.0,120.4119,120.5041,120.3382,120.4027,14303.0
2022-06-21 11:45:00,130.65,130.65,130.52,130.62,13359.0,120.4119,120.4119,120.2921,120.3842,13359.0
2022-06-21 11:50:00,130.68,130.7,130.48,130.49,16699.0,120.4395,120.458,120.2552,120.2644,16699.0
2022-06-21 11:55:00,130.48,130.59,130.47,130.49,15369.0,120.2552,120.3566,120.246,120.2644,15369.0
2022-06-21 12:00:00,130.45,130.59,130.41,130.54,24982.0,120.2276,120.3566,120.1907,120.3105,24982.0
2022-06-21 12:05:00,130.48,130.6,130.47,130.5,16295.0,120.2552,120.3658,120.246,120.2737,16295.0
2022-06-21 12:10:00,130.54,130.57,130.44,130.49,19129.0,120.3105,120.3382,120.2184,120.2644,19129.0
2022-06-21 12:15:00,130.48,130.64,130.47,130.63,8907.0,120.2552,120.4027,120.246,120.3935,8907.0
2022-06-21 12:20:00,130.67,130.75,130.58,130.73,17634.0,120.4303,120.5041,120.3474,120.4856,17634.0
2022-06-21 12:25:00,130.73,130.83,130.7,130.81,25174.0,120.4856,120.5778,120.458,120.5594,25174.0
2022-06-21 12:30:00,130.81,130.85,130.72,130.8,26537.0,120.5594,120.5962,120.4764,120.5501,26537.0
2022-06-21 12:35:00,130.82,130.91,130.82,130.88,22368.0,120.5686,120.6515,120.5686,120.6239,22368.0
2022-06-21 12:40:00,130.89,130.92,130.78,130.92,23406.0,120.6331,120.6607,120.5317,120.6607,23406.0
2022-06-21 12:45:00,130.93,130.94,130.83,130.9,18851.0,120.67,120.6792,120.5778,120.6423,18851.0
2022-06-21 12:50:00,130.91,131.0,130.87,131.0,14685.0,120.6515,120.7345,120.6147,120.7345,14685.0
2022-06-21 12:55:00,130.97,131.11,130.96,131.1,49069.0,120.7068,120.8358,120.6976,120.8266,49069.0
2022-06-21 13:00:00,131.11,131.14,131.05,131.09,11497.0,120.8358,120.8635,120.7806,120.8174,11497.0
2022-06-21 13:05:00,131.1,131.18,131.0,131.16,19210.0,120.8266,120.9004,120.7345,120.8819,19210.0
2022-06-21 13:10:00,131.17,131.23,131.13,131.21,24583.0,120.8911,120.9464,120.8543,120.928,24583.0
2022-06-21 13:15:00,131.19,131.2,131.09,131.11,9355.0,120.9096,120.9188,120.8174,120.8358,9355.0
2022-06-21 13:20:00,131.13,131.15,131.04,131.07,82558.0,120.8543,120.8727,120.7713,120.799,82558.0
2022-06-21 13:25:00,131.09,131.11,131.04,131.06,48460.0,120.8174,120.8358,120.7713,120.7898,48460.0
2022-06-21 13:30:00,131.03,131.17,131.03,131.14,47829.0,120.7621,120.8911,120.7621,120.8635,47829.0
2022-06-21 13:35:00,131.13,131.15,131.04,131.04,11455.0,120.8543,120.8727,120.7713,120.7713,11455.0
2022-06-21 13:40:00,131.0,131.14,130.94,131.14,33122.0,120.7345,120.8635,120.6792,120.8635,33122.0
2022-06-21 13:45:00,131.12,131.12,130.98,131.06,99902.0,120.8451,120.8451,120.716,120.7898,99902.0
2022-06-21 13:50:00,131.04,131.06,130.95,130.97,12527.0,120.7713,120.7898,120.6884,120.7068,12527.0
2022-06-21 13:55:00,130.91,130.96,130.87,130.9,18211.0,120.6515,120.6976,120.6147,120.6423,18211.0
2022-06-21 14:00:00,130.89,130.95,130.85,130.95,21815.0,120.6331,120.6884,120.5962,120.6884,21815.0
2022-06-21 14:05:00,130.98,131.18,130.94,131.18,15007.0,120.716,120.9004,120.6792,120.9004,15007.0
2022-06-21 14:10:00,131.19,131.31,131.16,131.16,14856.0,120.9096,121.0202,120.8819,120.8819,14856.0
2022-06-21 14:15:00,131.19,131.25,131.11,131.14,90187.0,120.9096,120.9649,120.8358,120.8635,90187.0
2022-06-21 14:20:00,131.14,131.16,131.04,131.1,30179.0,120.8635,120.8819,120.7713,120.8266,30179.0
2022-06-21 14:25:00,131.11,131.23,131.1,131.19,43636.0,120.8358,120.9464,120.8266,120.9096,43636.0
2022-06-21 14:30:00,131.22,131.25,131.12,131.24,30028.0,120.9372,120.9649,120.8451,120.9557,30028.0
2022-06-21 14:35:00,131.24,131.25,131.04,131.08,17508.0,120.9557,120.9649,120.7713,120.8082,17508.0
2022-06-21 14:40:00,131.06,131.3,131.06,131.27,42533.0,120.7898,121.011,120.7898,120.9833,42533.0
2022-06-21 14:45:00,131.27,131.29,131.18,131.18,26996.0,120.9833,121.0017,120.9004,120.9004,26996.0
2022-06-21 14:50:00,131.22,131.49,131.21,131.49,27759.0,120.9372,121.1861,120.928,121.1861,27759.0
2022-06-21 14:55:00,131.5,131.53,131.46,131.51,20933.0,121.1953,121.2229,121.1584,121.2045,20933.0
2022-06-21 15:00:00,131.52,131.63,131.49,131.58,29979.0,121.2137,121.3151,121.1861,121.269,29979.0
2022-06-21 15:05:00,131.6,131.6,131.51,131.57,27422.0,121.2875,121.2875,121.2045,121.2598,27422.0
2022-06-21 15:10:00,131.57,131.62,131.51,131.54,18715.0,121.2598,121.3059,121.2045,121.2322,18715.0
2022-06-21 15:15:00,131.51,131.55,131.42,131.46,29836.0,121.2045,121.2414,121.1216,121.1584,29836.0
2022-06-21 15:20:00,131.42,131.53,131.42,131.53,34522.0,121.1216,121.2229,121.1216,121.2229,34522.0
2022-06-21 15:25:00,131.5,131.51,131.37,131.47,16212.0,121.1953,121.2045,121.0755,121.1676,16212.0
2022-06-21 15:30:00,131.47,131.51,131.38,131.49,25829.0,121.1676,121.2045,121.0847,121.1861,25829.0
2022-06-21 15:35:00,131.48,131.48,131.32,131.32,45795.0,121.1769,121.1769,121.0294,121.0294,45795.0
2022-06-21 15:40:00,131.33,131.35,131.23,131.28,180831.0,121.0386,121.057,120.9464,120.9925,180831.0
2022-06-21 15:45:00,131.28,131.38,131.26,131.35,25270.0,120.9925,121.0847,120.9741,121.057,25270.0
2022-06-21 15:50:00,131.37,131.47,131.27,131.34,93951.0,121.0755,121.1676,120.9833,121.0478,93951.0
2022-06-21 15:55:00,131.3,131.3,131.06,131.15,42575.0,121.011,121.011,120.7898,120.8727,42575.0
2022-06-22 09:30:00,129.4,130.22,129.27,129.81,113736.0,119.2599,120.0156,119.14,119.6377,113736.0
2022-06-22 09:35:00,129.82,130.06,129.69,129.93,33572.0,119.6469,119.8681,119.5271,119.7483,33572.0
2022-06-22 09:40:00,129.99,130.09,129.76,130.07,32810.0,119.8036,119.8958,119.5916,119.8773,32810.0
2022-06-22 09:45:00,130.03,130.22,129.95,130.2,20771.0,119.8405,120.0156,119.7668,119.9972,20771.0
2022-06-22 09:50:00,130.1,130.46,129.9,130.45,11667.0,119.905,120.2368,119.7207,120.2276,11667.0
2022-06-22 09:55:00,130.47,130.52,130.15,130.15,15642.0,120.246,120.2921,119.9511,119.9511,15642.0
2022-06-22 10:00:00,130.16,130.26,129.93,130.14,34907.0,119.9603,120.0525,119.7483,119.9419,34907.0
2022-06-22 10:05:00,130.06,130.29,130.06,130.28,40558.0,119.8681,120.0801,119.8681,120.0709,40558.0
2022-06-22 10:10:00,130.28,130.57,130.2,130.5,9621.0,120.0709,120.3382,119.9972,120.2737,9621.0
2022-06-22 10:15:00,130.56,130.94,130.55,130.94,23193.0,120.3289,120.6792,120.3197,120.6792,23193.0
2022-06-22 10:20:00,130.98,131.21,130.87,131.21,21046.0,120.716,120.928,120.6147,120.928,21046.0
2022-06-22 10:25:00,131.19,131.25,131.11,131.17,35086.0,120.9096,120.9649,120.8358,120.8911,35086.0
2022-06-22 10:30:00,131.18,131.34,131.11,131.22,32848.0,120.9004,121.0478,120.8358,120.9372,32848.0
2022-06-22 10:35:00,131.24,131.48,131.2,131.46,13791.0,120.9557,121.1769,120.9188,121.1584,13791.0
2022-06-22 10:40:00,131.42,131.43,131.32,131.4,8682.0,121.1216,121.1308,121.0294,121.1031,8682.0
2022-06-22 10:45:00,131.42,131.42,131.21,131.23,12073.0,121.1216,121.1216,120.928,120.9464,12073.0
2022-06-22 10:50:00,131.26,131.36,131.19,131.2,16597.0,120.9741,121.0663,120.9096,120.9188,16597.0
2022-06-22 10:55:00,131.18,131.19,131.04,131.15,11264.0,120.9004,120.9096,120.7713,120.8727,11264.0
2022-06-22 11:00:00,131.19,131.19,130.77,130.9,22497.0,120.9096,120.9096,120.5225,120.6423,22497.0
2022-06-22 11:05:00,130.81,131.0,130.75,131.0,6337.0,120.5594,120.7345,120.5041,120.7345,6337.0
2022-06-22 11:10:00,130.95,131.07,130.92,131.07,12512.0,120.6884,120.799,120.6607,120.799,12512.0
2022-06-22 11:15:00,131.04,131.26,131.03,131.21,10442.0,120.7713,120.9741,120.7621,120.928,10442.0
2022-06-22 11:20:00,131.17,131.18,131.03,131.18,5579.0,120.8911,120.9004,120.7621,120.9004,5579.0
2022-06-22 11:25:00,131.15,131.36,131.15,131.28,12024.0,120.8727,121.0663,120.8727,120.9925,12024.0
2022-06-22 11:30:00,131.33,131.55,131.33,131.39,21850.0,121.0386,121.2414,121.0386,121.0939,21850.0
2022-06-22 11:35:00,131.38,131.43,131.35,131.43,15349.0,121.0847,121.1308,121.057,121.1308,15349.0
2022-06-22 11:40:00,131.43,131.43,131.09,131.09,60500.0,121.1308,121.1308,120.8174,120.8174,60500.0
2022-06-22 11:45:00,131.09,131.15,130.96,131.11,57816.0,120.8174,120.8727,120.6976,120.8358,57816.0
2022-06-22 11:50:00,131.16,131.16,130.89,130.9,35651.0,120.8819,120.8819,120.6331,120.6423,35651.0
2022-06-22 11:55:00,130.93,130.96,130.77,130.77,6537.0,120.67,120.6976,120.5225,120.5225,6537.0
2022-06-22 12:00:00,130.83,131.11,130.75,130.81,25438.0,120.5778,120.8358,120.5041,120.5594,25438.0
2022-06-22 12:05:00,130.79,130.82,130.62,130.75,8745.0,120.5409,120.5686,120.3842,120.5041,8745.0
2022-06-22 12:10:00,130.75,130.93,130.74,130.85,20410.0,120.5041,120.67,120.4948,120.5962,20410.0
2022-06-22 12:15:00,130.85,131.05,130.85,131.05,22564.0,120.5962,120.7806,120.5962,120.7806,22564.0
2022-06-22 12:20:00,131.0,131.16,130.98,131.09,16526.0,120.7345,120.8819,120.716,120.8174,16526.0
2022-06-22 12:25:00,131.04,131.14,131.01,131.08,7783.0,120.7713,120.8635,120.7437,120.8082,7783.0
2022-06-22 12:30:00,131.07,131.2,131.06,131.18,8342.0,120.799,120.9188,120.7898,120.9004,8342.0
2022-06-22 12:35:00,131.19,131.26,131.05,131.06,14908.0,120.9096,120.9741,120.7806,120.7898,14908.0
2022-06-22 12:40:00,131.1,131.31,131.1,131.3,9340.0,120.8266,121.0202,120.8266,121.011,9340.0
2022-06-22 12:45:00,131.29,131.33,131.19,131.23,19826.0,121.0017,121.0386,120.9096,120.9464,19826.0
2022-06-22 12:50:00,131.25,131.3,131.17,131.2,14846.0,120.9649,121.011,120.8911,120.9188,14846.0
2022-06-22 12:55:00,131.2,131.23,131.13,131.19,10630.0,120.9188,120.9464,120.8543,120.9096,10630.0
2022-06-22 13:00:00,131.29,131.3,130.99,131.05,10882.0,121.0017,121.011,120.7253,120.7806,10882.0
2022-06-22 13:05:00,131.03,131.17,131.02,131.14,28802.0,120.7621,120.8911,120.7529,120.8635,28802.0
2022-06-22 13:10:00,131.13,131.27,131.13,131.26,4640.0,120.8543,120.9833,120.8543,120.9741,4640.0
2022-06-22 13:15:00,131.23,131.41,131.23,131.4,86230.0,120.9464,121.1123,120.9464,121.1031,86230.0
2022-06-22 13:20:00,131.39,131.54,131.37,131.48,28454.0,121.0939,121.2322,121.0755,121.1769,28454.0
2022-06-22 13:25:00,131.54,131.58,131.43,131.52,12602.0,121.2322,121.269,121.1308,121.2137,12602.0
2022-06-22 13:30:00,131.52,131.52,131.3,131.3,32886.0,121.2137,121.2137,121.011,121.011,32886.0
2022-06-22 13:35:00,131.23,131.41,131.21,131.4,11128.0,120.9464,121.1123,120.928,121.1031,11128.0
2022-06-22 13:40:00,131.38,131.47,131.34,131.46,7744.0,121.0847,121.1676,121.0478,121.1584,7744.0
2022-06-22 13:45:00,131.5,131.62,131.48,131.61,12574.0,121.1953,121.3059,121.1769,121.2967,12574.0
2022-06-22 13:50:00,131.61,131.65,131.48,131.52,19214.0,121.2967,121.3335,121.1769,121.2137,19214.0
2022-06-22 13:55:00,131.51,131.59,131.48,131.58,16454.0,121.2045,121.2782,121.1769,121.269,16454.0
2022-06-22 14:00:00,131.63,131.7,131.55,131.67,12630.0,121.3151,121.3796,121.2414,121.352,12630.0
2022-06-22 14:05:00,131.68,131.99,131.67,131.99,60617.0,121.3612,121.6469,121.352,121.6469,60617.0
2022-06-22 14:10:00,131.96,131.99,131.87,131.97,23697.0,121.6192,121.6469,121.5363,121.6285,23697.0
2022-06-22 14:15:00,131.99,132.09,131.91,131.93,43732.0,121.6469,121.7391,121.5732,121.5916,43732.0
2022-06-22 14:20:00,131.97,131.98,131.66,131.81,33959.0,121.6285,121.6377,121.3428,121.481,33959.0
2022-06-22 14:25:00,131.79,131.79,131.6,131.64,12631.0,121.4626,121.4626,121.2875,121.3243,12631.0
2022-06-22 14:30:00,131.64,131.72,131.64,131.68,16261.0,121.3243,121.398,121.3243,121.3612,16261.0
2022-06-22 14:35:00,131.68,131.68,131.58,131.6,19786.0,121.3612,121.3612,121.269,121.2875,19786.0
2022-06-22 14:40:00,131.6,131.63,131.47,131.53,23449.0,121.2875,121.3151,121.1676,121.2229,23449.0
2022-06-22 14:45:00,131.51,131.58,131.46,131.46,13246.0,121.2045,121.269,121.1584,121.1584,13246.0
2022-06-22 14:50:00,131.44,131.52,131.4,131.49,12679.0,121.14,121.2137,121.1031,121.1861,12679.0
2022-06-22 14:55:00,131.53,131.67,131.53,131.61,18716.0,121.2229,121.352,121.2229,121.2967,18716.0
2022-06-22 15:00:00,131.62,131.67,131.46,131.67,28731.0,121.3059,121.352,121.1584,121.352,28731.0
2022-06-22 15:05:00,131.66,131.68,131.47,131.49,26271.0,121.3428,121.3612,121.1676,121.1861,26271.0
2022-06-22 15:10:00,131.47,131.52,131.35,131.46,208388.0,121.1676,121.2137,121.057,121.1584,208388.0
2022-06-22 15:15:00,131.49,131.55,131.39,131.39,33253.0,121.1861,121.2414,121.0939,121.0939,33253.0
2022-06-22 15:20:00,131.4,131.53,131.39,131.51,23701.0,121.1031,121.2229,121.0939,121.2045,23701.0
2022-06-22 15:25:00,131.47,131.49,131.18,131.27,27704.0,121.1676,121.1861,120.9004,120.9833,27704.0
2022-06-22 15:30:00,131.23,131.38,131.19,131.2,40854.0,120.9464,121.0847,120.9096,120.9188,40854.0
2022-06-22 15:35:00,131.15,131.18,131.03,131.13,20503.0,120.8727,120.9004,120.7621,120.8543,20503.0
2022-06-22 15:40:00,131.13,131.26,131.03,131.2,92721.0,120.8543,120.9741,120.7621,120.9188,92721.0
2022-06-22 15:45:00,131.21,131.21,130.95,131.06,30122.0,120.928,120.928,120.6884,120.7898,30122.0
2022-06-22 15:50:00,131.04,131.28,130.94,131.26,32893.0,120.7713,120.9925,120.6792,120.9741,32893.0
2022-06-22 15:55:00,131.28,131.28,130.75,130.78,93904.0,120.9925,120.9925,120.5041,120.5317,93904.0
2022-06-23 09:30:00,130.37,130.61,130.37,130.43,61168.0,120.9238,121.1464,120.9238,120.9794,61168.0
2022-06-23 09:35:00,130.44,130.75,130.34,130.72,21094.0,120.9887,121.2762,120.8959,121.2484,21094.0
2022-06-23 09:40:00,130.76,131.02,130.67,130.87,57980.0,121.2855,121.5267,121.202,121.3875,57980.0
2022-06-23 09:45:00,130.88,130.93,130.5,130.76,19999.0,121.3968,121.4432,121.0444,121.2855,19999.0
2022-06-23 09:50:00,130.63,130.71,130.28,130.4,50382.0,121.1649,121.2391,120.8403,120.9516,50382.0
2022-06-23 09:55:00,130.35,130.79,130.33,130.73,103433.0,120.9052,121.3133,120.8867,121.2577,103433.0
2022-06-23 10:00:00,130.72,130.84,130.62,130.7,20920.0,121.2484,121.3597,121.1557,121.2299,20920.0
2022-06-23 10:05:00,130.67,130.67,130.24,130.25,14735.0,121.202,121.202,120.8032,120.8125,14735.0
2022-06-23 10:10:00,130.24,130.36,130.13,130.25,10930.0,120.8032,120.9145,120.7012,120.8125,10930.0
2022-06-23 10:15:00,130.23,130.32,130.17,130.17,6179.0,120.7939,120.8774,120.7383,120.7383,6179.0
2022-06-23 10:20:00,130.28,130.49,130.27,130.37,9897.0,120.8403,121.0351,120.831,120.9238,9897.0
2022-06-23 10:25:00,130.34,130.38,130.21,130.24,14101.0,120.8959,120.933,120.7754,120.8032,14101.0
2022-06-23 10:30:00,130.37,130.38,130.1,130.18,32027.0,120.9238,120.933,120.6733,120.7475,32027.0
2022-06-23 10:35:00,130.15,130.43,130.09,130.43,29911.0,120.7197,120.9794,120.6641,120.9794,29911.0
2022-06-23 10:40:00,130.5,130.58,130.32,130.37,26277.0,121.0444,121.1186,120.8774,120.9238,26277.0
2022-06-23 10:45:00,130.35,130.52,130.32,130.4,52054.0,120.9052,121.0629,120.8774,120.9516,52054.0
2022-06-23 10:50:00,130.39,130.48,130.29,130.38,42118.0,120.9423,121.0258,120.8496,120.933,42118.0
2022-06-23 10:55:00,130.37,130.57,130.37,130.46,31021.0,120.9238,121.1093,120.9238,121.0073,31021.0
2022-06-23 11:00:00,130.48,130.5,130.23,130.23,21381.0,121.0258,121.0444,120.7939,120.7939,21381.0
2022-06-23 11:05:00,130.23,130.38,130.2,130.38,21688.0,120.7939,120.933,120.7661,120.933,21688.0
2022-06-23 11:10:00,130.39,130.52,130.32,130.48,22515.0,120.9423,121.0629,120.8774,121.0258,22515.0
2022-06-23 11:15:00,130.41,130.42,130.29,130.33,75869.0,120.9609,120.9702,120.8496,120.8867,75869.0
2022-06-23 11:20:00,130.34,130.38,130.02,130.03,21362.0,120.8959,120.933,120.5991,120.6084,21362.0
2022-06-23 11:25:00,130.03,130.06,129.93,129.97,16116.0,120.6084,120.6362,120.5157,120.5528,16116.0
2022-06-23 11:30:00,129.99,130.03,129.69,129.74,38897.0,120.5713,120.6084,120.293,120.3394,38897.0
2022-06-23 11:35:00,129.68,129.7,129.54,129.54,22599.0,120.2838,120.3023,120.1539,120.1539,22599.0
2022-06-23 11:40:00,129.53,129.7,129.53,129.68,23909.0,120.1446,120.3023,120.1446,120.2838,23909.0
2022-06-23 11:45:00,129.66,129.72,129.6,129.71,15602.0,120.2652,120.3209,120.2096,120.3116,15602.0
2022-06-23 11:50:00,129.7,129.71,129.54,129.57,19828.0,120.3023,120.3116,120.1539,120.1817,19828.0
2022-06-23 11:55:00,129.53,129.54,129.34,129.38,24342.0,120.1446,120.1539,119.9684,120.0055,24342.0
2022-06-23 12:00:00,129.4,129.41,129.16,129.16,27866.0,120.0241,120.0333,119.8014,119.8014,27866.0
2022-06-23 12:05:00,129.12,129.27,129.1,129.18,21220.0,119.7643,119.9035,119.7458,119.82,21220.0
2022-06-23 12:10:00,129.2,129.32,129.13,129.24,61357.0,119.8385,119.9499,119.7736,119.8757,61357.0
2022-06-23 12:15:00,129.27,129.46,129.2,129.37,28860.0,119.9035,120.0797,119.8385,119.9962,28860.0
2022-06-23 12:20:00,129.38,129.51,129.31,129.37,10474.0,120.0055,120.1261,119.9406,119.9962,10474.0
2022-06-23 12:25:00,129.34,129.36,129.19,129.19,16954.0,119.9684,119.987,119.8293,119.8293,16954.0
2022-06-23 12:30:00,129.22,129.28,129.05,129.06,67793.0,119.8571,119.9128,119.6994,119.7087,67793.0
2022-06-23 12:35:00,129.08,129.12,128.98,129.02,15848.0,119.7272,119.7643,119.6345,119.6716,15848.0
2022-06-23 12:40:00,129.02,129.18,129.02,129.15,192224.0,119.6716,119.82,119.6716,119.7922,192224.0
2022-06-23 12:45:00,129.11,129.13,128.92,129.06,50686.0,119.7551,119.7736,119.5788,119.7087,50686.0
2022-06-23 12:50:00,129.05,129.08,128.84,129.06,26868.0,119.6994,119.7272,119.5046,119.7087,26868.0
2022-06-23 12:55:00,129.01,129.18,128.98,129.02,12751.0,119.6623,119.82,119.6345,119.6716,12751.0
2022-06-23 13:00:00,128.95,129.05,128.89,129.0,20469.0,119.6067,119.6994,119.551,119.653,20469.0
2022-06-23 13:05:00,129.03,129.22,129.02,129.16,16466.0,119.6809,119.8571,119.6716,119.8014,16466.0
2022-06-23 13:10:00,129.15,129.27,129.12,129.19,107247.0,119.7922,119.9035,119.7643,119.8293,107247.0
2022-06-23 13:15:00,129.2,129.28,129.19,129.27,15129.0,119.8385,119.9128,119.8293,119.9035,15129.0
2022-06-23 13:20:00,129.25,129.38,129.14,129.25,20373.0,119.8849,120.0055,119.7829,119.8849,20373.0
2022-06-23 13:25:00,129.27,129.37,129.15,129.18,38782.0,119.9035,119.9962,119.7922,119.82,38782.0
2022-06-23 13:30:00,129.16,129.29,129.15,129.22,23621.0,119.8014,119.922,119.7922,119.8571,23621.0
2022-06-23 13:35:00,129.22,129.25,129.07,129.14,29593.0,119.8571,119.8849,119.718,119.7829,29593.0
2022-06-23 13:40:00,129.16,129.17,129.02,129.1,30875.0,119.8014,119.8107,119.6716,119.7458,30875.0
2022-06-23 13:45:00,129.12,129.28,129.09,129.28,21054.0,119.7643,119.9128,119.7365,119.9128,21054.0
2022-06-23 13:50:00,129.27,129.43,129.27,129.37,13092.0,119.9035,120.0519,119.9035,119.9962,13092.0
2022-06-23 13:55:00,129.39,129.43,129.35,129.4,12763.0,120.0148,120.0519,119.9777,120.0241,12763.0
2022-06-23 14:00:00,129.4,129.44,129.28,129.35,96863.0,120.0241,120.0612,119.9128,119.9777,96863.0
2022-06-23 14:05:00,129.35,129.36,129.28,129.36,21962.0,119.9777,119.987,119.9128,119.987,21962.0
2022-06-23 14:10:00,129.38,129.45,129.29,129.39,94139.0,120.0055,120.0704,119.922,120.0148,94139.0
2022-06-23 14:15:00,129.4,129.45,129.32,129.38,22253.0,120.0241,120.0704,119.9499,120.0055,22253.0
2022-06-23 14:20:00,129.4,129.49,129.33,129.47,16429.0,120.0241,120.1075,119.9591,120.089,16429.0
2022-06-23 14:25:00,129.47,129.57,129.41,129.55,15628.0,120.089,120.1817,120.0333,120.1632,15628.0
2022-06-23 14:30:00,129.56,129.83,129.56,129.79,35929.0,120.1725,120.4229,120.1725,120.3858,35929.0
2022-06-23 14:35:00,129.76,129.84,129.68,129.78,19402.0,120.358,120.4322,120.2838,120.3765,19402.0
2022-06-23 14:40:00,129.81,129.82,129.73,129.78,7267.0,120.4043,120.4136,120.3301,120.3765,7267.0
2022-06-23 14:45:00,129.77,129.77,129.65,129.72,6829.0,120.3672,120.3672,120.2559,120.3209,6829.0
2022-06-23 14:50:00,129.72,129.75,129.68,129.71,7712.0,120.3209,120.3487,120.2838,120.3116,7712.0
2022-06-23 14:55:00,129.67,129.73,129.65,129.73,16328.0,120.2745,120.3301,120.2559,120.3301,16328.0
2022-06-23 15:00:00,129.74,129.78,129.64,129.76,22686.0,120.3394,120.3765,120.2467,120.358,22686.0
2022-06-23 15:05:00,129.74,129.82,129.72,129.74,89187.0,120.3394,120.4136,120.3209,120.3394,89187.0
2022-06-23 15:10:00,129.77,129.8,129.71,129.77,19447.0,120.3672,120.3951,120.3116,120.3672,19447.0
2022-06-23 15:15:00,129.8,129.81,129.66,129.77,47881.0,120.3951,120.4043,120.2652,120.3672,47881.0
2022-06-23 15:20:00,129.79,129.93,129.75,129.86,34631.0,120.3858,120.5157,120.3487,120.4507,34631.0
2022-06-23 15:25:00,129.85,130.06,129.85,130.01,27141.0,120.4415,120.6362,120.4415,120.5899,27141.0
2022-06-23 15:30:00,129.99,130.37,129.99,130.37,66669.0,120.5713,120.9238,120.5713,120.9238,66669.0
2022-06-23 15:35:00,130.37,130.37,130.13,130.17,38949.0,120.9238,120.9238,120.7012,120.7383,38949.0
2022-06-23 15:40:00,130.17,130.31,130.12,130.22,40587.0,120.7383,120.8681,120.6919,120.7846,40587.0
2022-06-23 15:45:00,130.25,130.42,130.22,130.41,45923.0,120.8125,120.9702,120.7846,120.9609,45923.0
2022-06-23 15:50:00,130.43,130.53,130.22,130.25,271140.0,120.9794,121.0722,120.7846,120.8125,271140.0
2022-06-23 15:55:00,130.24,130.44,130.18,130.39,72995.0,120.8032,120.9887,120.7475,120.9423,72995.0
2022-06-24 09:30:00,131.41,131.67,131.25,131.61,63213.0,121.8884,122.1296,121.74,122.0739,63213.0
2022-06-24 09:35:00,131.67,131.67,131.15,131.24,36230.0,122.1296,122.1296,121.6473,121.7307,36230.0
2022-06-24 09:40:00,131.22,131.56,131.2,131.5,29631.0,121.7122,122.0275,121.6936,121.9719,29631.0
2022-06-24 09:45:00,131.5,131.75,131.44,131.74,18031.0,121.9719,122.2038,121.9162,122.1945,18031.0
2022-06-24 09:50:00,131.76,131.81,131.66,131.77,12919.0,122.2131,122.2594,122.1203,122.2223,12919.0
2022-06-24 09:55:00,131.76,131.88,131.74,131.8,60735.0,122.2131,122.3244,122.1945,122.2502,60735.0
2022-06-24 10:00:00,131.87,132.65,131.83,132.44,56504.0,122.3151,123.0386,122.278,122.8438,56504.0
2022-06-24 10:05:00,132.44,132.7,132.44,132.68,42064.0,122.8438,123.0849,122.8438,123.0664,42064.0
2022-06-24 10:10:00,132.63,132.63,132.41,132.47,34215.0,123.02,123.02,122.816,122.8716,34215.0
2022-06-24 10:15:00,132.48,132.76,132.48,132.74,15692.0,122.8809,123.1406,122.8809,123.1221,15692.0
2022-06-24 10:20:00,132.76,132.89,132.7,132.82,28503.0,123.1406,123.2612,123.0849,123.1963,28503.0
2022-06-24 10:25:00,132.84,132.85,132.69,132.69,11414.0,123.2148,123.2241,123.0757,123.0757,11414.0
2022-06-24 10:30:00,132.72,132.8,132.65,132.74,11797.0,123.1035,123.1777,123.0386,123.1221,11797.0
2022-06-24 10:35:00,132.72,132.79,132.65,132.71,16064.0,123.1035,123.1684,123.0386,123.0942,16064.0
2022-06-24 10:40:00,132.67,132.76,132.62,132.7,19792.0,123.0571,123.1406,123.0107,123.0849,19792.0
2022-06-24 10:45:00,132.72,132.92,132.67,132.92,17141.0,123.1035,123.289,123.0571,123.289,17141.0
2022-06-24 10:50:00,132.96,132.99,132.9,132.95,31735.0,123.3261,123.3539,123.2705,123.3168,31735.0
2022-06-24 10:55:00,132.95,133.01,132.86,132.94,13259.0,123.3168,123.3725,123.2334,123.3076,13259.0
2022-06-24 11:00:00,132.94,133.07,132.91,133.06,24194.0,123.3076,123.4281,123.2797,123.4189,24194.0
2022-06-24 11:05:00,133.06,133.11,132.95,133.1,15730.0,123.4189,123.4652,123.3168,123.456,15730.0
2022-06-24 11:10:00,133.09,133.13,133.03,133.06,44657.0,123.4467,123.4838,123.391,123.4189,44657.0
2022-06-24 11:15:00,133.06,133.08,132.94,133.05,48780.0,123.4189,123.4374,123.3076,123.4096,48780.0
2022-06-24 11:20:00,133.04,133.16,133.04,133.12,37060.0,123.4003,123.5116,123.4003,123.4745,37060.0
2022-06-24 11:25:00,133.13,133.26,133.11,133.24,26567.0,123.4838,123.6044,123.4652,123.5858,26567.0
2022-06-24 11:30:00,133.23,133.26,133.19,133.21,8771.0,123.5765,123.6044,123.5394,123.558,8771.0
2022-06-24 11:35:00,133.19,133.35,133.18,133.34,23722.0,123.5394,123.6879,123.5302,123.6786,23722.0
2022-06-24 11:40:00,133.33,133.41,133.31,133.39,12695.0,123.6693,123.7435,123.6508,123.725,12695.0
2022-06-24 11:45:00,133.37,133.39,133.26,133.26,5643.0,123.7064,123.725,123.6044,123.6044,5643.0
2022-06-24 11:50:00,133.28,133.4,133.26,133.33,15284.0,123.6229,123.7342,123.6044,123.6693,15284.0
2022-06-24 11:55:00,133.34,133.35,133.19,133.24,24658.0,123.6786,123.6879,123.5394,123.5858,24658.0
2022-06-24 12:00:00,133.21,133.36,133.2,133.36,7203.0,123.558,123.6971,123.5487,123.6971,7203.0
2022-06-24 12:05:00,133.35,133.37,133.27,133.28,15488.0,123.6879,123.7064,123.6136,123.6229,15488.0
2022-06-24 12:10:00,133.28,133.29,133.25,133.26,5984.0,123.6229,123.6322,123.5951,123.6044,5984.0
2022-06-24 12:15:00,133.27,133.36,133.24,133.31,11903.0,123.6136,123.6971,123.5858,123.6508,11903.0
2022-06-24 12:20:00,133.3,133.33,133.15,133.17,11045.0,123.6415,123.6693,123.5023,123.5209,11045.0
2022-06-24 12:25:00,133.21,133.21,133.09,133.12,20364.0,123.558,123.558,123.4467,123.4745,20364.0
2022-06-24 12:30:00,133.12,133.18,133.08,133.09,32980.0,123.4745,123.5302,123.4374,123.4467,32980.0
2022-06-24 12:35:00,133.08,133.17,133.07,133.17,11915.0,123.4374,123.5209,123.4281,123.5209,11915.0
2022-06-24 12:40:00,133.16,133.3,133.15,133.29,6657.0,123.5116,123.6415,123.5023,123.6322,6657.0
2022-06-24 12:45:00,133.27,133.29,133.13,133.19,14725.0,123.6136,123.6322,123.4838,123.5394,14725.0
2022-06-24 12:50:00,133.21,133.23,133.16,133.23,24302.0,123.558,123.5765,123.5116,123.5765,24302.0
2022-06-24 12:55:00,133.21,133.27,133.2,133.23,8609.0,123.558,123.6136,123.5487,123.5765,8609.0
2022-06-24 13:00:00,133.23,133.37,133.2,133.34,17771.0,123.5765,123.7064,123.5487,123.6786,17771.0
2022-06-24 13:05:00,133.37,133.39,133.29,133.34,52917.0,123.7064,123.725,123.6322,123.6786,52917.0
2022-06-24 13:10:00,133.34,133.46,133.34,133.46,12052.0,123.6786,123.7899,123.6786,123.7899,12052.0
2022-06-24 13:15:00,133.45,133.45,133.34,133.35,22144.0,123.7806,123.7806,123.6786,123.6879,22144.0
2022-06-24 13:20:00,133.31,133.38,133.3,133.34,20900.0,123.6508,123.7157,123.6415,123.6786,20900.0
2022-06-24 13:25:00,133.33,133.35,133.29,133.32,10293.0,123.6693,123.6879,123.6322,123.66,10293.0
2022-06-24 13:30:00,133.34,133.38,133.3,133.33,30308.0,123.6786,123.7157,123.6415,123.6693,30308.0
2022-06-24 13:35:00,133.32,133.35,133.29,133.31,18879.0,123.66,123.6879,123.6322,123.6508,18879.0
2022-06-24 13:40:00,133.32,133.45,133.29,133.43,10171.0,123.66,123.7806,123.6322,123.7621,10171.0
2022-06-24 13:45:00,133.43,133.45,133.36,133.4,11493.0,123.7621,123.7806,123.6971,123.7342,11493.0
2022-06-24 13:50:00,133.37,133.42,133.29,133.29,12684.0,123.7064,123.7528,123.6322,123.6322,12684.0
2022-06-24 13:55:00,133.3,133.38,133.22,133.25,29404.0,123.6415,123.7157,123.5673,123.5951,29404.0
2022-06-24 14:00:00,133.27,133.31,133.23,133.25,12135.0,123.6136,123.6508,123.5765,123.5951,12135.0
2022-06-24 14:05:00,133.29,133.29,133.2,133.23,13087.0,123.6322,123.6322,123.5487,123.5765,13087.0
2022-06-24 14:10:00,133.25,133.31,133.24,133.26,31095.0,123.5951,123.6508,123.5858,123.6044,31095.0
2022-06-24 14:15:00,133.27,133.32,133.21,133.26,10430.0,123.6136,123.66,123.558,123.6044,10430.0
2022-06-24 14:20:00,133.25,133.27,133.19,133.2,15049.0,123.5951,123.6136,123.5394,123.5487,15049.0
2022-06-24 14:25:00,133.23,133.31,133.2,133.29,18696.0,123.5765,123.6508,123.5487,123.6322,18696.0
2022-06-24 14:30:00,133.32,133.38,133.31,133.36,25242.0,123.66,123.7157,123.6508,123.6971,25242.0
2022-06-24 14:35:00,133.35,133.39,133.28,133.28,15059.0,123.6879,123.725,123.6229,123.6229,15059.0
2022-06-24 14:40:00,133.28,133.36,133.25,133.28,24629.0,123.6229,123.6971,123.5951,123.6229,24629.0
2022-06-24 14:45:00,133.27,133.35,133.26,133.34,23268.0,123.6136,123.6879,123.6044,123.6786,23268.0
2022-06-24 14:50:00,133.35,133.38,133.32,133.36,14221.0,123.6879,123.7157,123.66,123.6971,14221.0
2022-06-24 14:55:00,133.37,133.42,133.33,133.41,30804.0,123.7064,123.7528,123.6693,123.7435,30804.0
2022-06-24 15:00:00,133.41,133.49,133.38,133.48,20779.0,123.7435,123.8177,123.7157,123.8084,20779.0
2022-06-24 15:05:00,133.48,133.49,133.43,133.44,31857.0,123.8084,123.8177,123.7621,123.7713,31857.0
2022-06-24 15:10:00,133.43,133.46,133.4,133.46,27893.0,123.7621,123.7899,123.7342,123.7899,27893.0
2022-06-24 15:15:00,133.46,133.53,133.46,133.5,53426.0,123.7899,123.8548,123.7899,123.827,53426.0
2022-06-24 15:20:00,133.5,133.54,133.48,133.51,43535.0,123.827,123.8641,123.8084,123.8363,43535.0
2022-06-24 15:25:00,133.52,133.55,133.45,133.52,85415.0,123.8455,123.8734,123.7806,123.8455,85415.0
2022-06-24 15:30:00,133.52,133.55,133.47,133.47,44191.0,123.8455,123.8734,123.7992,123.7992,44191.0
2022-06-24 15:35:00,133.48,133.56,133.44,133.56,50449.0,123.8084,123.8826,123.7713,123.8826,50449.0
2022-06-24 15:40:00,133.56,133.65,133.55,133.65,55068.0,123.8826,123.9661,123.8734,123.9661,55068.0
2022-06-24 15:45:00,133.64,133.67,133.58,133.59,70799.0,123.9568,123.9847,123.9012,123.9105,70799.0
2022-06-24 15:50:00,133.6,133.7,133.53,133.7,67402.0,123.9197,124.0125,123.8548,124.0125,67402.0
2022-06-24 15:55:00,133.64,133.74,133.45,133.74,80554.0,123.9568,124.0496,123.7806,124.0496,80554.0
2022-06-27 09:30:00,134.15,134.15,133.71,133.77,86907.0,124.4299,124.4299,124.0218,124.0774,86907.0
2022-06-27 09:35:00,133.76,133.95,133.71,133.94,50820.0,124.0681,124.2444,124.0218,124.2351,50820.0
2022-06-27 09:40:00,133.93,134.03,133.77,133.95,32711.0,124.2258,124.3186,124.0774,124.2444,32711.0
2022-06-27 09:45:00,133.88,133.88,133.57,133.72,37733.0,124.1794,124.1794,123.8919,124.031,37733.0
2022-06-27 09:50:00,133.65,133.83,133.65,133.76,26855.0,123.9661,124.1331,123.9661,124.0681,26855.0
2022-06-27 09:55:00,133.75,133.76,133.45,133.46,15709.0,124.0589,124.0681,123.7806,123.7899,15709.0
2022-06-27 10:00:00,133.49,134.01,133.47,134.0,32765.0,123.8177,124.3,123.7992,124.2908,32765.0
2022-06-27 10:05:00,133.98,133.99,133.69,133.78,24800.0,124.2722,124.2815,124.0032,124.0867,24800.0
2022-06-27 10:10:00,133.8,133.82,133.69,133.81,29648.0,124.1052,124.1238,124.0032,124.1145,29648.0
2022-06-27 10:15:00,133.82,134.07,133.79,134.04,16774.0,124.1238,124.3557,124.096,124.3279,16774.0
2022-06-27 10:20:00,134.07,134.21,133.89,133.94,9619.0,124.3557,124.4855,124.1887,124.2351,9619.0
2022-06-27 10:25:00,133.9,133.97,133.76,133.87,30469.0,124.198,124.2629,124.0681,124.1702,30469.0
2022-06-27 10:30:00,133.84,134.05,133.84,133.96,27538.0,124.1423,124.3371,124.1423,124.2537,27538.0
2022-06-27 10:35:00,133.94,134.02,133.84,133.98,27303.0,124.2351,124.3093,124.1423,124.2722,27303.0
2022-06-27 10:40:00,133.99,134.22,133.97,134.21,41126.0,124.2815,124.4948,124.2629,124.4855,41126.0
2022-06-27 10:45:00,134.19,134.28,134.1,134.26,13880.0,124.467,124.5505,124.3835,124.5319,13880.0
2022-06-27 10:50:00,134.29,134.45,134.29,134.39,11115.0,124.5597,124.7081,124.5597,124.6525,11115.0
2022-06-27 10:55:00,134.38,134.5,134.31,134.32,49675.0,124.6432,124.7545,124.5783,124.5876,49675.0
2022-06-27 11:00:00,134.32,134.37,134.17,134.19,56073.0,124.5876,124.6339,124.4484,124.467,56073.0
2022-06-27 11:05:00,134.2,134.3,134.2,134.23,11663.0,124.4763,124.569,124.4763,124.5041,11663.0
2022-06-27 11:10:00,134.17,134.28,134.17,134.23,13549.0,124.4484,124.5505,124.4484,124.5041,13549.0
2022-06-27 11:15:00,134.25,134.46,134.23,134.46,12280.0,124.5226,124.7174,124.5041,124.7174,12280.0
2022-06-27 11:20:00,134.48,134.67,134.45,134.63,35251.0,124.736,124.9122,124.7081,124.8751,35251.0
2022-06-27 11:25:00,134.65,134.73,134.57,134.59,18417.0,124.8937,124.9679,124.8195,124.838,18417.0
2022-06-27 11:30:00,134.59,134.6,134.49,134.5,19627.0,124.838,124.8473,124.7453,124.7545,19627.0
2022-06-27 11:35:00,134.45,134.49,134.39,134.49,23363.0,124.7081,124.7453,124.6525,124.7453,23363.0
2022-06-27 11:40:00,134.48,134.63,134.47,134.59,17180.0,124.736,124.8751,124.7267,124.838,17180.0
2022-06-27 11:45:00,134.59,134.64,134.49,134.56,26526.0,124.838,124.8844,124.7453,124.8102,26526.0
2022-06-27 11:50:00,134.56,134.57,134.48,134.52,14174.0,124.8102,124.8195,124.736,124.7731,14174.0
2022-06-27 11:55:00,134.53,134.64,134.5,134.61,14110.0,124.7824,124.8844,124.7545,124.8566,14110.0
2022-06-27 12:00:00,134.58,134.63,134.36,134.41,24693.0,124.8287,124.8751,124.6247,124.671,24693.0
2022-06-27 12:05:00,134.41,134.45,134.31,134.41,30127.0,124.671,124.7081,124.5783,124.671,30127.0
2022-06-27 12:10:00,134.4,134.41,134.34,134.36,77746.0,124.6618,124.671,124.6061,124.6247,77746.0
2022-06-27 12:15:00,134.36,134.5,134.28,134.5,30905.0,124.6247,124.7545,124.5505,124.7545,30905.0
2022-06-27 12:20:00,134.52,134.56,134.44,134.44,23800.0,124.7731,124.8102,124.6989,124.6989,23800.0
2022-06-27 12:25:00,134.42,134.43,134.23,134.27,21388.0,124.6803,124.6896,124.5041,124.5412,21388.0
2022-06-27 12:30:00,134.26,134.27,134.09,134.12,113801.0,124.5319,124.5412,124.3742,124.4021,113801.0
2022-06-27 12:35:00,134.09,134.26,134.07,134.24,15029.0,124.3742,124.5319,124.3557,124.5134,15029.0
2022-06-27 12:40:00,134.23,134.37,134.23,134.36,14409.0,124.5041,124.6339,124.5041,124.6247,14409.0
2022-06-27 12:45:00,134.37,134.39,134.21,134.3,134021.0,124.6339,124.6525,124.4855,124.569,134021.0
2022-06-27 12:50:00,134.29,134.43,134.28,134.41,14709.0,124.5597,124.6896,124.5505,124.671,14709.0
2022-06-27 12:55:00,134.41,134.43,134.3,134.38,17957.0,124.671,124.6896,124.569,124.6432,17957.0
2022-06-27 13:00:00,134.39,134.4,134.13,134.23,24256.0,124.6525,124.6618,124.4113,124.5041,24256.0
2022-06-27 13:05:00,134.18,134.18,134.03,134.18,24751.0,124.4577,124.4577,124.3186,124.4577,24751.0
2022-06-27 13:10:00,134.18,134.35,134.18,134.31,25075.0,124.4577,124.6154,124.4577,124.5783,25075.0
2022-06-27 13:15:00,134.28,134.35,134.18,134.3,18533.0,124.5505,124.6154,124.4577,124.569,18533.0
2022-06-27 13:20:00,134.32,134.32,134.19,134.25,10501.0,124.5876,124.5876,124.467,124.5226,10501.0
2022-06-27 13:25:00,134.26,134.26,134.16,134.2,12287.0,124.5319,124.5319,124.4392,124.4763,12287.0
2022-06-27 13:30:00,134.19,134.2,134.11,134.13,33109.0,124.467,124.4763,124.3928,124.4113,33109.0
2022-06-27 13:35:00,134.12,134.16,134.07,134.12,37484.0,124.4021,124.4392,124.3557,124.4021,37484.0
2022-06-27 13:40:00,134.14,134.14,133.93,133.98,19803.0,124.4206,124.4206,124.2258,124.2722,19803.0
2022-06-27 13:45:00,133.99,134.0,133.85,133.96,15474.0,124.2815,124.2908,124.1516,124.2537,15474.0
2022-06-27 13:50:00,133.98,134.06,133.97,134.02,13347.0,124.2722,124.3464,124.2629,124.3093,13347.0
2022-06-27 13:55:00,134.03,134.06,133.98,133.99,74040.0,124.3186,124.3464,124.2722,124.2815,74040.0
2022-06-27 14:00:00,133.99,134.07,133.83,134.03,23200.0,124.2815,124.3557,124.1331,124.3186,23200.0
2022-06-27 14:05:00,134.05,134.05,133.9,133.99,15197.0,124.3371,124.3371,124.198,124.2815,15197.0
2022-06-27 14:10:00,134.0,134.12,133.93,134.11,18366.0,124.2908,124.4021,124.2258,124.3928,18366.0
2022-06-27 14:15:00,134.11,134.23,134.09,134.23,13425.0,124.3928,124.5041,124.3742,124.5041,13425.0
2022-06-27 14:20:00,134.24,134.24,134.11,134.14,28712.0,124.5134,124.5134,124.3928,124.4206,28712.0
2022-06-27 14:25:00,134.14,134.14,133.99,134.04,15350.0,124.4206,124.4206,124.2815,124.3279,15350.0
2022-06-27 14:30:00,134.03,134.15,133.98,134.15,12411.0,124.3186,124.4299,124.2722,124.4299,12411.0
2022-06-27 14:35:00,134.16,134.24,134.12,134.19,14951.0,124.4392,124.5134,124.4021,124.467,14951.0
2022-06-27 14:40:00,134.2,134.2,134.08,134.1,22090.0,124.4763,124.4763,124.365,124.3835,22090.0
2022-06-27 14:45:00,134.09,134.18,134.04,134.15,113467.0,124.3742,124.4577,124.3279,124.4299,113467.0
2022-06-27 14:50:00,134.14,134.14,134.01,134.08,31881.0,124.4206,124.4206,124.3,124.365,31881.0
2022-06-27 14:55:00,134.09,134.13,134.01,134.02,80469.0,124.3742,124.4113,124.3,124.3093,80469.0
2022-06-27 15:00:00,134.0,134.03,133.74,133.83,30002.0,124.2908,124.3186,124.0496,124.1331,30002.0
2022-06-27 15:05:00,133.79,134.0,133.71,133.99,62390.0,124.096,124.2908,124.0218,124.2815,62390.0
2022-06-27 15:10:00,134.0,134.21,133.99,134.2,33613.0,124.2908,124.4855,124.2815,124.4763,33613.0
2022-06-27 15:15:00,134.21,134.26,134.14,134.25,63102.0,124.4855,124.5319,124.4206,124.5226,63102.0
2022-06-27 15:20:00,134.22,134.25,134.1,134.17,26413.0,124.4948,124.5226,124.3835,124.4484,26413.0
2022-06-27 15:25:00,134.17,134.27,134.13,134.19,37044.0,124.4484,124.5412,124.4113,124.467,37044.0
2022-06-27 15:30:00,134.14,134.17,134.02,134.03,34658.0,124.4206,124.4484,124.3093,124.3186,34658.0
2022-06-27 15:35:00,134.03,134.05,133.88,133.95,23346.0,124.3186,124.3371,124.1794,124.2444,23346.0
2022-06-27 15:40:00,133.94,134.18,133.88,134.17,32550.0,124.2351,124.4577,124.1794,124.4484,32550.0
2022-06-27 15:45:00,134.15,134.27,134.07,134.14,42666.0,124.4299,124.5412,124.3557,124.4206,42666.0
2022-06-27 15:50:00,134.14,134.14,133.8,133.87,202876.0,124.4206,124.4206,124.1052,124.1702,202876.0
2022-06-27 15:55:00,133.86,134.07,133.86,134.06,46359.0,124.1609,124.3557,124.1609,124.3464,46359.0
2022-06-28 09:30:00,135.05,135.7,135.0,135.66,254621.0,125.2647,125.8676,125.2183,125.8305,254621.0
2022-06-28 09:35:00,135.71,135.8,135.62,135.67,51663.0,125.8769,125.9603,125.7934,125.8398,51663.0
2022-06-28 09:40:00,135.65,135.68,135.52,135.64,82426.0,125.8212,125.849,125.7006,125.8119,82426.0
2022-06-28 09:45:00,135.65,135.85,135.6,135.84,56320.0,125.8212,126.0067,125.7748,125.9974,56320.0
2022-06-28 09:50:00,135.85,135.97,135.8,135.91,45481.0,126.0067,126.118,125.9603,126.0624,45481.0
2022-06-28 09:55:00,135.92,135.97,135.73,135.81,36147.0,126.0716,126.118,125.8954,125.9696,36147.0
2022-06-28 10:00:00,135.84,135.89,135.53,135.6,39355.0,125.9974,126.0438,125.7099,125.7748,39355.0
2022-06-28 10:05:00,135.61,135.62,135.35,135.39,39197.0,125.7841,125.7934,125.5429,125.58,39197.0
2022-06-28 10:10:00,135.38,135.58,135.38,135.55,32262.0,125.5708,125.7563,125.5708,125.7284,32262.0
2022-06-28 10:15:00,135.55,135.61,135.48,135.51,22586.0,125.7284,125.7841,125.6635,125.6913,22586.0
2022-06-28 10:20:00,135.46,135.51,135.24,135.32,12894.0,125.645,125.6913,125.4409,125.5151,12894.0
2022-06-28 10:25:00,135.31,135.36,135.23,135.23,22652.0,125.5058,125.5522,125.4316,125.4316,22652.0
2022-06-28 10:30:00,135.22,135.22,134.96,135.05,17508.0,125.4224,125.4224,125.1812,125.2647,17508.0
2022-06-28 10:35:00,135.02,135.14,135.0,135.1,22542.0,125.2368,125.3482,125.2183,125.3111,22542.0
2022-06-28 10:40:00,135.09,135.14,134.93,135.12,18786.0,125.3018,125.3482,125.1534,125.3296,18786.0
2022-06-28 10:45:00,135.13,135.14,134.78,134.86,19770.0,125.3389,125.3482,125.0142,125.0884,19770.0
2022-06-28 10:50:00,134.88,134.9,134.74,134.87,32360.0,125.107,125.1255,124.9771,125.0977,32360.0
2022-06-28 10:55:00,134.89,135.1,134.87,135.08,24216.0,125.1163,125.3111,125.0977,125.2925,24216.0
2022-06-28 11:00:00,135.07,135.15,134.97,135.07,23957.0,125.2832,125.3574,125.1905,125.2832,23957.0
2022-06-28 11:05:00,135.05,135.09,134.95,134.95,22698.0,125.2647,125.3018,125.1719,125.1719,22698.0
2022-06-28 11:10:00,134.99,135.09,134.94,134.99,20259.0,125.209,125.3018,125.1626,125.209,20259.0
2022-06-28 11:15:00,134.97,134.98,134.72,134.75,6347.0,125.1905,125.1997,124.9586,124.9864,6347.0
2022-06-28 11:20:00,134.77,134.78,134.43,134.43,8876.0,125.005,125.0142,124.6896,124.6896,8876.0
2022-06-28 11:25:00,134.45,134.46,134.17,134.18,28247.0,124.7081,124.7174,124.4484,124.4577,28247.0
2022-06-28 11:30:00,134.14,134.28,134.14,134.27,16193.0,124.4206,124.5505,124.4206,124.5412,16193.0
2022-06-28 11:35:00,134.26,134.29,133.99,133.99,13094.0,124.5319,124.5597,124.2815,124.2815,13094.0
2022-06-28 11:40:00,133.96,134.0,133.79,133.84,23583.0,124.2537,124.2908,124.096,124.1423,23583.0
2022-06-28 11:45:00,133.82,134.0,133.82,134.0,10660.0,124.1238,124.2908,124.1238,124.2908,10660.0
2022-06-28 11:50:00,133.97,133.98,133.81,133.85,20602.0,124.2629,124.2722,124.1145,124.1516,20602.0
2022-06-28 11:55:00,133.84,133.88,133.71,133.75,35300.0,124.1423,124.1794,124.0218,124.0589,35300.0
2022-06-28 12:00:00,133.76,133.78,133.54,133.57,17998.0,124.0681,124.0867,123.8641,123.8919,17998.0
2022-06-28 12:05:00,133.62,133.81,133.57,133.79,185545.0,123.9383,124.1145,123.8919,124.096,185545.0
2022-06-28 12:10:00,133.79,134.0,133.79,133.86,14929.0,124.096,124.2908,124.096,124.1609,14929.0
2022-06-28 12:15:00,133.84,133.84,133.66,133.82,10917.0,124.1423,124.1423,123.9754,124.1238,10917.0
2022-06-28 12:20:00,133.81,133.95,133.8,133.95,34009.0,124.1145,124.2444,124.1052,124.2444,34009.0
2022-06-28 12:25:00,133.95,134.15,133.93,134.14,99562.0,124.2444,124.4299,124.2258,124.4206,99562.0
2022-06-28 12:30:00,134.12,134.13,133.88,133.88,34401.0,124.4021,124.4113,124.1794,124.1794,34401.0
2022-06-28 12:35:00,133.88,134.06,133.88,133.98,514630.0,124.1794,124.3464,124.1794,124.2722,514630.0
2022-06-28 12:40:00,133.99,134.13,133.98,134.12,18003.0,124.2815,124.4113,124.2722,124.4021,18003.0
2022-06-28 12:45:00,134.11,134.18,134.0,134.01,21592.0,124.3928,124.4577,124.2908,124.3,21592.0
2022-06-28 12:50:00,134.01,134.02,133.83,133.83,49674.0,124.3,124.3093,124.1331,124.1331,49674.0
2022-06-28 12:55:00,133.82,133.92,133.75,133.86,21983.0,124.1238,124.2166,124.0589,124.1609,21983.0
2022-06-28 13:00:00,133.86,133.93,133.68,133.79,26951.0,124.1609,124.2258,123.9939,124.096,26951.0
2022-06-28 13:05:00,133.8,133.8,133.44,133.44,59835.0,124.1052,124.1052,123.7713,123.7713,59835.0
2022-06-28 13:10:00,133.44,133.51,133.32,133.32,56204.0,123.7713,123.8363,123.66,123.66,56204.0
2022-06-28 13:15:00,133.32,133.49,133.29,133.39,21809.0,123.66,123.8177,123.6322,123.725,21809.0
2022-06-28 13:20:00,133.38,133.47,133.31,133.46,24729.0,123.7157,123.7992,123.6508,123.7899,24729.0
2022-06-28 13:25:00,133.46,133.62,133.36,133.6,29400.0,123.7899,123.9383,123.6971,123.9197,29400.0
2022-06-28 13:30:00,133.59,133.64,133.5,133.51,38015.0,123.9105,123.9568,123.827,123.8363,38015.0
2022-06-28 13:35:00,133.48,133.51,133.28,133.35,270708.0,123.8084,123.8363,123.6229,123.6879,270708.0
2022-06-28 13:40:00,133.35,133.5,133.34,133.43,17418.0,123.6879,123.827,123.6786,123.7621,17418.0
2022-06-28 13:45:00,133.43,133.55,133.4,133.45,49279.0,123.7621,123.8734,123.7342,123.7806,49279.0
2022-06-28 13:50:00,133.49,133.54,133.42,133.43,14253.0,123.8177,123.8641,123.7528,123.7621,14253.0
2022-06-28 13:55:00,133.44,133.53,133.42,133.5,25402.0,123.7713,123.8548,123.7528,123.827,25402.0
2022-06-28 14:00:00,133.49,133.65,133.46,133.53,12896.0,123.8177,123.9661,123.7899,123.8548,12896.0
2022-06-28 14:05:00,133.52,133.52,133.32,133.32,16185.0,123.8455,123.8455,123.66,123.66,16185.0
2022-06-28 14:10:00,133.31,133.36,133.12,133.16,57243.0,123.6508,123.6971,123.4745,123.5116,57243.0
2022-06-28 14:15:00,133.14,133.17,133.01,133.04,24467.0,123.4931,123.5209,123.3725,123.4003,24467.0
2022-06-28 14:20:00,133.01,133.03,132.95,132.95,18609.0,123.3725,123.391,123.3168,123.3168,18609.0
2022-06-28 14:25:00,132.93,133.05,132.92,133.04,23434.0,123.2983,123.4096,123.289,123.4003,23434.0
2022-06-28 14:30:00,133.02,133.02,132.83,132.84,15989.0,123.3818,123.3818,123.2055,123.2148,15989.0
2022-06-28 14:35:00,132.83,132.84,132.72,132.73,20244.0,123.2055,123.2148,123.1035,123.1128,20244.0
2022-06-28 14:40:00,132.71,132.84,132.67,132.84,33845.0,123.0942,123.2148,123.0571,123.2148,33845.0
2022-06-28 14:45:00,132.83,133.06,132.78,133.04,25679.0,123.2055,123.4189,123.1592,123.4003,25679.0
2022-06-28 14:50:00,133.05,133.06,132.93,132.99,13268.0,123.4096,123.4189,123.2983,123.3539,13268.0
2022-06-28 14:55:00,133.05,133.06,132.89,132.94,21080.0,123.4096,123.4189,123.2612,123.3076,21080.0
2022-06-28 15:00:00,132.92,133.04,132.8,132.8,14497.0,123.289,123.4003,123.1777,123.1777,14497.0
2022-06-28 15:05:00,132.84,132.88,132.76,132.87,13684.0,123.2148,123.2519,123.1406,123.2426,13684.0
2022-06-28 15:10:00,132.89,133.01,132.82,132.94,45203.0,123.2612,123.3725,123.1963,123.3076,45203.0
2022-06-28 15:15:00,132.9,133.03,132.87,133.02,12863.0,123.2705,123.391,123.2426,123.3818,12863.0
2022-06-28 15:20:00,133.0,133.18,132.91,133.17,48351.0,123.3632,123.5302,123.2797,123.5209,48351.0
2022-06-28 15:25:00,133.19,133.19,132.88,133.03,17229.0,123.5394,123.5394,123.2519,123.391,17229.0
2022-06-28 15:30:00,132.97,133.08,132.87,132.87,16890.0,123.3354,123.4374,123.2426,123.2426,16890.0
2022-06-28 15:35:00,132.92,133.06,132.88,133.06,32251.0,123.289,123.4189,123.2519,123.4189,32251.0
2022-06-28 15:40:00,133.07,133.1,132.89,132.9,16882.0,123.4281,123.456,123.2612,123.2705,16882.0
2022-06-28 15:45:00,132.91,132.98,132.79,132.92,76121.0,123.2797,123.3447,123.1684,123.289,76121.0
2022-06-28 15:50:00,132.87,133.02,132.8,133.01,49642.0,123.2426,123.3818,123.1777,123.3725,49642.0
2022-06-28 15:55:00,133.01,133.01,132.8,132.89,38715.0,123.3725,123.3725,123.1777,123.2612,38715.0
2022-06-29 09:30:00,133.09,133.37,132.79,132.83,68082.0,123.4467,123.7064,123.1684,123.2055,68082.0
2022-06-29 09:35:00,132.8,132.89,132.5,132.52,33918.0,123.1777,123.2612,122.8994,122.918,33918.0
2022-06-29 09:40:00,132.51,132.68,132.41,132.62,17619.0,122.9087,123.0664,122.816,123.0107,17619.0
2022-06-29 09:45:00,132.59,132.62,132.39,132.56,17876.0,122.9829,123.0107,122.7974,122.9551,17876.0
2022-06-29 09:50:00,132.57,133.11,132.55,133.09,97245.0,122.9644,123.4652,122.9458,123.4467,97245.0
2022-06-29 09:55:00,133.01,133.02,132.76,132.79,14600.0,123.3725,123.3818,123.1406,123.1684,14600.0
2022-06-29 10:00:00,132.83,133.05,132.7,132.89,30382.0,123.2055,123.4096,123.0849,123.2612,30382.0
2022-06-29 10:05:00,132.91,132.92,132.65,132.72,23424.0,123.2797,123.289,123.0386,123.1035,23424.0
2022-06-29 10:10:00,132.69,132.96,132.69,132.82,14093.0,123.0757,123.3261,123.0757,123.1963,14093.0
2022-06-29 10:15:00,132.82,132.82,132.38,132.43,9800.0,123.1963,123.1963,122.7881,122.8345,9800.0
2022-06-29 10:20:00,132.44,132.56,132.41,132.53,33277.0,122.8438,122.9551,122.816,122.9273,33277.0
2022-06-29 10:25:00,132.5,132.84,132.5,132.69,56685.0,122.8994,123.2148,122.8994,123.0757,56685.0
2022-06-29 10:30:00,132.82,133.01,132.71,132.84,32251.0,123.1963,123.3725,123.0942,123.2148,32251.0
2022-06-29 10:35:00,132.84,132.87,132.47,132.72,27938.0,123.2148,123.2426,122.8716,123.1035,27938.0
2022-06-29 10:40:00,132.7,132.86,132.66,132.75,49386.0,123.0849,123.2334,123.0478,123.1313,49386.0
2022-06-29 10:45:00,132.76,132.84,132.57,132.65,16539.0,123.1406,123.2148,122.9644,123.0386,16539.0
2022-06-29 10:50:00,132.66,132.78,132.56,132.59,17098.0,123.0478,123.1592,122.9551,122.9829,17098.0
2022-06-29 10:55:00,132.63,132.65,132.47,132.52,28173.0,123.02,123.0386,122.8716,122.918,28173.0
2022-06-29 11:00:00,132.51,132.54,132.35,132.38,16294.0,122.9087,122.9365,122.7603,122.7881,16294.0
2022-06-29 11:05:00,132.4,132.53,132.28,132.43,24838.0,122.8067,122.9273,122.6954,122.8345,24838.0
2022-06-29 11:10:00,132.47,132.53,132.31,132.33,8294.0,122.8716,122.9273,122.7232,122.7418,8294.0
2022-06-29 11:15:00,132.32,132.41,132.25,132.28,17947.0,122.7325,122.816,122.6676,122.6954,17947.0
2022-06-29 11:20:00,132.27,132.28,132.01,132.06,25531.0,122.6861,122.6954,122.4449,122.4913,25531.0
2022-06-29 11:25:00,132.14,132.2,132.08,132.14,15168.0,122.5655,122.6212,122.5099,122.5655,15168.0
2022-06-29 11:30:00,132.13,132.32,132.07,132.28,31062.0,122.5562,122.7325,122.5006,122.6954,31062.0
2022-06-29 11:35:00,132.31,132.51,132.26,132.41,46116.0,122.7232,122.9087,122.6768,122.816,46116.0
2022-06-29 11:40:00,132.41,132.5,132.24,132.26,19851.0,122.816,122.8994,122.6583,122.6768,19851.0
2022-06-29 11:45:00,132.26,132.44,132.24,132.34,28529.0,122.6768,122.8438,122.6583,122.751,28529.0
2022-06-29 11:50:00,132.32,132.55,132.3,132.51,17320.0,122.7325,122.9458,122.7139,122.9087,17320.0
2022-06-29 11:55:00,132.5,132.5,132.28,132.4,29297.0,122.8994,122.8994,122.6954,122.8067,29297.0
2022-06-29 12:00:00,132.39,132.45,132.27,132.41,19723.0,122.7974,122.8531,122.6861,122.816,19723.0
2022-06-29 12:05:00,132.43,132.45,132.23,132.23,22740.0,122.8345,122.8531,122.649,122.649,22740.0
2022-06-29 12:10:00,132.25,132.29,132.06,132.17,26922.0,122.6676,122.7047,122.4913,122.5934,26922.0
2022-06-29 12:15:00,132.15,132.27,132.1,132.17,23962.0,122.5748,122.6861,122.5284,122.5934,23962.0
2022-06-29 12:20:00,132.18,132.26,132.01,132.03,24274.0,122.6026,122.6768,122.4449,122.4635,24274.0
2022-06-29 12:25:00,132.0,132.01,131.88,131.91,19425.0,122.4357,122.4449,122.3244,122.3522,19425.0
2022-06-29 12:30:00,131.92,132.05,131.91,131.98,15036.0,122.3615,122.482,122.3522,122.4171,15036.0
2022-06-29 12:35:00,131.99,132.31,131.99,132.23,37597.0,122.4264,122.7232,122.4264,122.649,37597.0
2022-06-29 12:40:00,132.25,132.3,132.18,132.24,23936.0,122.6676,122.7139,122.6026,122.6583,23936.0
2022-06-29 12:45:00,132.25,132.33,132.14,132.16,15506.0,122.6676,122.7418,122.5655,122.5841,15506.0
2022-06-29 12:50:00,132.16,132.28,132.16,132.18,22770.0,122.5841,122.6954,122.5841,122.6026,22770.0
2022-06-29 12:55:00,132.16,132.26,132.12,132.23,18645.0,122.5841,122.6768,122.547,122.649,18645.0
2022-06-29 13:00:00,132.21,132.25,132.12,132.15,18257.0,122.6305,122.6676,122.547,122.5748,18257.0
2022-06-29 13:05:00,132.16,132.38,132.12,132.37,35442.0,122.5841,122.7881,122.547,122.7789,35442.0
2022-06-29 13:10:00,132.42,132.46,132.09,132.1,18426.0,122.8252,122.8623,122.5191,122.5284,18426.0
2022-06-29 13:15:00,132.08,132.11,132.0,132.04,22584.0,122.5099,122.5377,122.4357,122.4728,22584.0
2022-06-29 13:20:00,132.04,132.04,131.97,132.02,26256.0,122.4728,122.4728,122.4078,122.4542,26256.0
2022-06-29 13:25:00,132.02,132.24,131.97,132.22,45686.0,122.4542,122.6583,122.4078,122.6397,45686.0
2022-06-29 13:30:00,132.19,132.24,132.04,132.11,35787.0,122.6119,122.6583,122.4728,122.5377,35787.0
2022-06-29 13:35:00,132.13,132.32,132.11,132.28,37896.0,122.5562,122.7325,122.5377,122.6954,37896.0
2022-06-29 13:40:00,132.29,132.42,132.26,132.39,29315.0,122.7047,122.8252,122.6768,122.7974,29315.0
2022-06-29 13:45:00,132.41,132.42,132.33,132.37,16887.0,122.816,122.8252,122.7418,122.7789,16887.0
2022-06-29 13:50:00,132.38,132.46,132.37,132.44,113141.0,122.7881,122.8623,122.7789,122.8438,113141.0
2022-06-29 13:55:00,132.47,132.67,132.47,132.64,40972.0,122.8716,123.0571,122.8716,123.0293,40972.0
2022-06-29 14:00:00,132.63,132.86,132.6,132.86,49758.0,123.02,123.2334,122.9922,123.2334,49758.0
2022-06-29 14:05:00,132.88,132.88,132.72,132.77,41623.0,123.2519,123.2519,123.1035,123.1499,41623.0
2022-06-29 14:10:00,132.76,132.84,132.71,132.8,61646.0,123.1406,123.2148,123.0942,123.1777,61646.0
2022-06-29 14:15:00,132.79,132.88,132.76,132.76,27749.0,123.1684,123.2519,123.1406,123.1406,27749.0
2022-06-29 14:20:00,132.77,132.78,132.59,132.61,32551.0,123.1499,123.1592,122.9829,123.0015,32551.0
2022-06-29 14:25:00,132.62,132.76,132.59,132.74,25206.0,123.0107,123.1406,122.9829,123.1221,25206.0
2022-06-29 14:30:00,132.75,132.76,132.6,132.63,24620.0,123.1313,123.1406,122.9922,123.02,24620.0
2022-06-29 14:35:00,132.64,132.64,132.52,132.52,29452.0,123.0293,123.0293,122.918,122.918,29452.0
2022-06-29 14:40:00,132.51,132.54,132.35,132.35,39348.0,122.9087,122.9365,122.7603,122.7603,39348.0
2022-06-29 14:45:00,132.36,132.39,132.29,132.35,64061.0,122.7696,122.7974,122.7047,122.7603,64061.0
2022-06-29 14:50:00,132.34,132.41,132.29,132.41,34001.0,122.751,122.816,122.7047,122.816,34001.0
2022-06-29 14:55:00,132.42,132.51,132.39,132.4,32522.0,122.8252,122.9087,122.7974,122.8067,32522.0
2022-06-29 15:00:00,132.39,132.45,132.22,132.35,29038.0,122.7974,122.8531,122.6397,122.7603,29038.0
2022-06-29 15:05:00,132.36,132.48,132.3,132.47,55129.0,122.7696,122.8809,122.7139,122.8716,55129.0
2022-06-29 15:10:00,132.46,132.46,132.28,132.36,30743.0,122.8623,122.8623,122.6954,122.7696,30743.0
2022-06-29 15:15:00,132.37,132.61,132.32,132.47,81254.0,122.7789,123.0015,122.7325,122.8716,81254.0
2022-06-29 15:20:00,132.49,132.61,132.45,132.59,57716.0,122.8902,123.0015,122.8531,122.9829,57716.0
2022-06-29 15:25:00,132.59,132.72,132.55,132.71,106925.0,122.9829,123.1035,122.9458,123.0942,106925.0
2022-06-29 15:30:00,132.7,132.7,132.35,132.39,89885.0,123.0849,123.0849,122.7603,122.7974,89885.0
2022-06-29 15:35:00,132.38,132.42,132.26,132.34,81434.0,122.7881,122.8252,122.6768,122.751,81434.0
2022-06-29 15:40:00,132.34,132.35,132.24,132.3,81036.0,122.751,122.7603,122.6583,122.7139,81036.0
2022-06-29 15:45:00,132.3,132.34,132.16,132.26,84512.0,122.7139,122.751,122.5841,122.6768,84512.0
2022-06-29 15:50:00,132.29,132.4,132.14,132.25,113583.0,122.7047,122.8067,122.5655,122.6676,113583.0
2022-06-29 15:55:00,132.26,132.5,132.25,132.33,200313.0,122.6768,122.8994,122.6676,122.7418,200313.0
2022-06-30 09:30:00,130.89,131.16,130.72,130.82,72820.0,121.4061,121.6565,121.2484,121.3412,72820.0
2022-06-30 09:35:00,130.76,130.84,130.52,130.53,54576.0,121.2855,121.3597,121.0629,121.0722,54576.0
2022-06-30 09:40:00,130.5,130.93,130.42,130.83,25912.0,121.0444,121.4432,120.9702,121.3504,25912.0
2022-06-30 09:45:00,130.78,130.87,130.64,130.81,15581.0,121.3041,121.3875,121.1742,121.3319,15581.0
2022-06-30 09:50:00,130.8,130.87,130.68,130.7,9834.0,121.3226,121.3875,121.2113,121.2299,9834.0
2022-06-30 09:55:00,130.64,130.74,130.51,130.62,8798.0,121.1742,121.267,121.0536,121.1557,8798.0
2022-06-30 10:00:00,130.61,130.75,130.45,130.68,24851.0,121.1464,121.2762,120.998,121.2113,24851.0
2022-06-30 10:05:00,130.63,130.88,130.62,130.83,14298.0,121.1649,121.3968,121.1557,121.3504,14298.0
2022-06-30 10:10:00,130.84,131.0,130.8,130.99,94674.0,121.3597,121.5081,121.3226,121.4989,94674.0
2022-06-30 10:15:00,130.97,131.07,130.91,130.96,17530.0,121.4803,121.5731,121.4246,121.471,17530.0
2022-06-30 10:20:00,130.9,130.93,130.77,130.89,12355.0,121.4154,121.4432,121.2948,121.4061,12355.0
2022-06-30 10:25:00,130.9,130.98,130.82,130.88,17094.0,121.4154,121.4896,121.3412,121.3968,17094.0
2022-06-30 10:30:00,130.83,131.23,130.83,131.19,14235.0,121.3504,121.7215,121.3504,121.6844,14235.0
2022-06-30 10:35:00,131.19,131.21,130.96,130.97,16246.0,121.6844,121.7029,121.471,121.4803,16246.0
2022-06-30 10:40:00,130.94,130.99,130.84,130.94,18728.0,121.4525,121.4989,121.3597,121.4525,18728.0
2022-06-30 10:45:00,130.88,130.92,130.74,130.91,13902.0,121.3968,121.4339,121.267,121.4246,13902.0
2022-06-30 10:50:00,130.89,131.25,130.89,131.23,9476.0,121.4061,121.74,121.4061,121.7215,9476.0
2022-06-30 10:55:00,131.22,131.4,131.18,131.36,16272.0,121.7122,121.8791,121.6751,121.842,16272.0
2022-06-30 11:00:00,131.36,131.36,131.09,131.18,25170.0,121.842,121.842,121.5916,121.6751,25170.0
2022-06-30 11:05:00,131.25,131.46,131.2,131.46,26241.0,121.74,121.9348,121.6936,121.9348,26241.0
2022-06-30 11:10:00,131.44,131.5,131.27,131.32,7865.0,121.9162,121.9719,121.7586,121.8049,7865.0
2022-06-30 11:15:00,131.33,131.41,131.22,131.23,15301.0,121.8142,121.8884,121.7122,121.7215,15301.0
2022-06-30 11:20:00,131.23,131.4,131.22,131.4,13930.0,121.7215,121.8791,121.7122,121.8791,13930.0
2022-06-30 11:25:00,131.46,131.68,131.45,131.68,13937.0,121.9348,122.1389,121.9255,122.1389,13937.0
2022-06-30 11:30:00,131.56,131.6,131.4,131.45,8723.0,122.0275,122.0647,121.8791,121.9255,8723.0
2022-06-30 11:35:00,131.45,131.48,131.32,131.48,9491.0,121.9255,121.9533,121.8049,121.9533,9491.0
2022-06-30 11:40:00,131.5,131.67,131.47,131.67,15701.0,121.9719,122.1296,121.9441,122.1296,15701.0
2022-06-30 11:45:00,131.63,131.79,131.62,131.77,8119.0,122.0925,122.2409,122.0832,122.2223,8119.0
2022-06-30 11:50:00,131.68,131.75,131.66,131.75,10689.0,122.1389,122.2038,122.1203,122.2038,10689.0
2022-06-30 11:55:00,131.75,131.82,131.62,131.8,18244.0,122.2038,122.2687,122.0832,122.2502,18244.0
2022-06-30 12:00:00,131.78,131.85,131.71,131.76,14324.0,122.2316,122.2965,122.1667,122.2131,14324.0
2022-06-30 12:05:00,131.79,131.79,131.58,131.59,31837.0,122.2409,122.2409,122.0461,122.0554,31837.0
2022-06-30 12:10:00,131.6,131.68,131.56,131.67,16497.0,122.0647,122.1389,122.0275,122.1296,16497.0
2022-06-30 12:15:00,131.73,131.85,131.66,131.83,8725.0,122.1852,122.2965,122.1203,122.278,8725.0
2022-06-30 12:20:00,131.84,132.14,131.8,132.14,20473.0,122.2873,122.5655,122.2502,122.5655,20473.0
2022-06-30 12:25:00,132.17,132.35,132.16,132.34,84508.0,122.5934,122.7603,122.5841,122.751,84508.0
2022-06-30 12:30:00,132.37,132.57,132.37,132.4,16484.0,122.7789,122.9644,122.7789,122.8067,16484.0
2022-06-30 12:35:00,132.39,132.4,132.26,132.32,12551.0,122.7974,122.8067,122.6768,122.7325,12551.0
2022-06-30 12:40:00,132.33,132.37,132.24,132.32,21878.0,122.7418,122.7789,122.6583,122.7325,21878.0
2022-06-30 12:45:00,132.34,132.4,132.23,132.23,15244.0,122.751,122.8067,122.649,122.649,15244.0
2022-06-30 12:50:00,132.25,132.34,132.16,132.34,18098.0,122.6676,122.751,122.5841,122.751,18098.0
2022-06-30 12:55:00,132.34,132.4,132.26,132.37,17977.0,122.751,122.8067,122.6768,122.7789,17977.0
2022-06-30 13:00:00,132.36,132.49,132.31,132.47,16695.0,122.7696,122.8902,122.7232,122.8716,16695.0
2022-06-30 13:05:00,132.46,132.47,132.17,132.21,10349.0,122.8623,122.8716,122.5934,122.6305,10349.0
2022-06-30 13:10:00,132.19,132.2,131.82,131.84,19424.0,122.6119,122.6212,122.2687,122.2873,19424.0
2022-06-30 13:15:00,131.82,131.92,131.82,131.9,14453.0,122.2687,122.3615,122.2687,122.3429,14453.0
2022-06-30 13:20:00,131.92,132.14,131.88,132.14,19097.0,122.3615,122.5655,122.3244,122.5655,19097.0
2022-06-30 13:25:00,132.12,132.22,132.11,132.2,19661.0,122.547,122.6397,122.5377,122.6212,19661.0
2022-06-30 13:30:00,132.19,132.3,132.19,132.25,35081.0,122.6119,122.7139,122.6119,122.6676,35081.0
2022-06-30 13:35:00,132.26,132.36,132.24,132.3,22580.0,122.6768,122.7696,122.6583,122.7139,22580.0
2022-06-30 13:40:00,132.36,132.45,132.06,132.06,17917.0,122.7696,122.8531,122.4913,122.4913,17917.0
2022-06-30 13:45:00,132.08,132.37,132.08,132.37,21038.0,122.5099,122.7789,122.5099,122.7789,21038.0
2022-06-30 13:50:00,132.39,132.59,132.35,132.44,26545.0,122.7974,122.9829,122.7603,122.8438,26545.0
2022-06-30 13:55:00,132.45,132.46,132.33,132.4,16999.0,122.8531,122.8623,122.7418,122.8067,16999.0
2022-06-30 14:00:00,132.41,132.44,132.26,132.41,34299.0,122.816,122.8438,122.6768,122.816,34299.0
2022-06-30 14:05:00,132.4,132.44,132.16,132.22,229672.0,122.8067,122.8438,122.5841,122.6397,229672.0
2022-06-30 14:10:00,132.19,132.33,132.13,132.13,26564.0,122.6119,122.7418,122.5562,122.5562,26564.0
2022-06-30 14:15:00,132.11,132.31,132.05,132.27,27833.0,122.5377,122.7232,122.482,122.6861,27833.0
2022-06-30 14:20:00,132.28,132.29,131.95,131.95,20833.0,122.6954,122.7047,122.3893,122.3893,20833.0
2022-06-30 14:25:00,131.96,132.15,131.82,132.06,28236.0,122.3986,122.5748,122.2687,122.4913,28236.0
2022-06-30 14:30:00,132.07,132.17,132.07,132.09,18679.0,122.5006,122.5934,122.5006,122.5191,18679.0
2022-06-30 14:35:00,132.11,132.13,131.99,132.11,14136.0,122.5377,122.5562,122.4264,122.5377,14136.0
2022-06-30 14:40:00,132.08,132.08,131.67,131.75,19651.0,122.5099,122.5099,122.1296,122.2038,19651.0
2022-06-30 14:45:00,131.7,131.85,131.69,131.75,38876.0,122.1574,122.2965,122.1481,122.2038,38876.0
2022-06-30 14:50:00,131.73,131.76,131.52,131.59,19308.0,122.1852,122.2131,121.9904,122.0554,19308.0
2022-06-30 14:55:00,131.56,131.68,131.52,131.68,20580.0,122.0275,122.1389,121.9904,122.1389,20580.0
2022-06-30 15:00:00,131.67,131.75,131.59,131.64,33940.0,122.1296,122.2038,122.0554,122.1018,33940.0
2022-06-30 15:05:00,131.59,131.6,131.22,131.26,18158.0,122.0554,122.0647,121.7122,121.7493,18158.0
2022-06-30 15:10:00,131.24,131.34,131.21,131.31,109018.0,121.7307,121.8235,121.7029,121.7957,109018.0
2022-06-30 15:15:00,131.25,131.25,131.06,131.13,34577.0,121.74,121.74,121.5638,121.6287,34577.0
2022-06-30 15:20:00,131.19,131.39,131.16,131.39,56008.0,121.6844,121.8699,121.6565,121.8699,56008.0
2022-06-30 15:25:00,131.4,131.73,131.4,131.73,26110.0,121.8791,122.1852,121.8791,122.1852,26110.0
2022-06-30 15:30:00,131.69,131.92,131.65,131.9,50308.0,122.1481,122.3615,122.111,122.3429,50308.0
2022-06-30 15:35:00,131.88,132.04,131.79,131.8,33238.0,122.3244,122.4728,122.2409,122.2502,33238.0
2022-06-30 15:40:00,131.77,131.82,131.37,131.47,27737.0,122.2223,122.2687,121.8513,121.9441,27737.0
2022-06-30 15:45:00,131.46,131.91,131.45,131.66,57092.0,121.9348,122.3522,121.9255,122.1203,57092.0
2022-06-30 15:50:00,131.64,131.87,131.21,131.27,78265.0,122.1018,122.3151,121.7029,121.7586,78265.0
2022-06-30 15:55:00,131.24,131.9,131.15,131.88,152466.0,121.7307,122.3429,121.6473,122.3244,152466.0
2022-07-01 09:30:00,131.6,131.88,131.53,131.82,91311.0,122.0647,122.3244,121.9997,122.2687,91311.0
2022-07-01 09:35:00,131.66,132.0,131.58,131.9,21183.0,122.1203,122.4357,122.0461,122.3429,21183.0
2022-07-01 09:40:00,131.96,132.35,131.95,132.17,34907.0,122.3986,122.7603,122.3893,122.5934,34907.0
2022-07-01 09:45:00,132.1,132.62,132.1,132.46,62912.0,122.5284,123.0107,122.5284,122.8623,62912.0
2022-07-01 09:50:00,132.46,132.5,132.31,132.32,10534.0,122.8623,122.8994,122.7232,122.7325,10534.0
2022-07-01 09:55:00,132.31,132.36,132.09,132.09,93507.0,122.7232,122.7696,122.5191,122.5191,93507.0
2022-07-01 10:00:00,132.13,132.37,131.68,131.77,24048.0,122.5562,122.7789,122.1389,122.2223,24048.0
2022-07-01 10:05:00,131.79,131.89,131.56,131.67,26960.0,122.2409,122.3336,122.0275,122.1296,26960.0
2022-07-01 10:10:00,131.68,131.71,131.02,131.04,18499.0,122.1389,122.1667,121.5267,121.5452,18499.0
2022-07-01 10:15:00,131.05,131.26,130.86,131.06,16146.0,121.5545,121.7493,121.3783,121.5638,16146.0
2022-07-01 10:20:00,131.01,131.04,130.82,131.03,8542.0,121.5174,121.5452,121.3412,121.536,8542.0
2022-07-01 10:25:00,131.0,131.0,130.84,130.89,22501.0,121.5081,121.5081,121.3597,121.4061,22501.0
2022-07-01 10:30:00,130.9,130.92,130.73,130.83,105156.0,121.4154,121.4339,121.2577,121.3504,105156.0
2022-07-01 10:35:00,130.87,130.87,130.57,130.68,13085.0,121.3875,121.3875,121.1093,121.2113,13085.0
2022-07-01 10:40:00,130.61,130.85,130.6,130.81,16968.0,121.1464,121.369,121.1371,121.3319,16968.0
2022-07-01 10:45:00,130.83,131.15,130.81,131.05,28250.0,121.3504,121.6473,121.3319,121.5545,28250.0
2022-07-01 10:50:00,131.07,131.13,130.82,131.06,10393.0,121.5731,121.6287,121.3412,121.5638,10393.0
2022-07-01 10:55:00,131.05,131.28,130.97,131.15,19761.0,121.5545,121.7678,121.4803,121.6473,19761.0
2022-07-01 11:00:00,131.13,131.16,130.95,131.02,25576.0,121.6287,121.6565,121.4617,121.5267,25576.0
2022-07-01 11:05:00,131.07,131.46,131.04,131.39,18054.0,121.5731,121.9348,121.5452,121.8699,18054.0
2022-07-01 11:10:00,131.41,131.55,131.34,131.46,18097.0,121.8884,122.0183,121.8235,121.9348,18097.0
2022-07-01 11:15:00,131.47,131.76,131.45,131.58,64542.0,121.9441,122.2131,121.9255,122.0461,64542.0
2022-07-01 11:20:00,131.56,131.66,131.47,131.48,21628.0,122.0275,122.1203,121.9441,121.9533,21628.0
2022-07-01 11:25:00,131.54,131.54,131.38,131.4,12467.0,122.009,122.009,121.8606,121.8791,12467.0
2022-07-01 11:30:00,131.44,131.63,131.42,131.63,8512.0,121.9162,122.0925,121.8977,122.0925,8512.0
2022-07-01 11:35:00,131.63,131.72,131.5,131.5,11081.0,122.0925,122.176,121.9719,121.9719,11081.0
2022-07-01 11:40:00,131.56,131.66,131.53,131.53,10036.0,122.0275,122.1203,121.9997,121.9997,10036.0
2022-07-01 11:45:00,131.52,131.69,131.5,131.63,12548.0,121.9904,122.1481,121.9719,122.0925,12548.0
2022-07-01 11:50:00,131.59,131.59,131.13,131.16,13573.0,122.0554,122.0554,121.6287,121.6565,13573.0
2022-07-01 11:55:00,131.09,131.22,131.02,131.08,18260.0,121.5916,121.7122,121.5267,121.5823,18260.0
2022-07-01 12:00:00,131.13,131.16,131.05,131.11,7496.0,121.6287,121.6565,121.5545,121.6102,7496.0
2022-07-01 12:05:00,131.19,131.35,131.16,131.3,8567.0,121.6844,121.8328,121.6565,121.7864,8567.0
2022-07-01 12:10:00,131.26,131.32,131.15,131.32,6180.0,121.7493,121.8049,121.6473,121.8049,6180.0
2022-07-01 12:15:00,131.24,131.6,131.22,131.58,8496.0,121.7307,122.0647,121.7122,122.0461,8496.0
2022-07-01 12:20:00,131.58,131.7,131.57,131.7,39218.0,122.0461,122.1574,122.0368,122.1574,39218.0
2022-07-01 12:25:00,131.67,131.68,131.56,131.65,47420.0,122.1296,122.1389,122.0275,122.111,47420.0
2022-07-01 12:30:00,131.64,131.75,131.56,131.58,8393.0,122.1018,122.2038,122.0275,122.0461,8393.0
2022-07-01 12:35:00,131.62,131.63,131.53,131.54,8721.0,122.0832,122.0925,121.9997,122.009,8721.0
2022-07-01 12:40:00,131.49,131.52,131.42,131.44,17625.0,121.9626,121.9904,121.8977,121.9162,17625.0
2022-07-01 12:45:00,131.4,131.46,131.35,131.46,21073.0,121.8791,121.9348,121.8328,121.9348,21073.0
2022-07-01 12:50:00,131.47,131.67,131.47,131.64,12261.0,121.9441,122.1296,121.9441,122.1018,12261.0
2022-07-01 12:55:00,131.65,131.66,131.39,131.39,12814.0,122.111,122.1203,121.8699,121.8699,12814.0
2022-07-01 13:00:00,131.43,131.52,131.34,131.37,21927.0,121.907,121.9904,121.8235,121.8513,21927.0
2022-07-01 13:05:00,131.39,131.51,131.35,131.51,10287.0,121.8699,121.9812,121.8328,121.9812,10287.0
2022-07-01 13:10:00,131.49,131.54,131.45,131.53,11294.0,121.9626,122.009,121.9255,121.9997,11294.0
2022-07-01 13:15:00,131.54,131.64,131.42,131.62,18717.0,122.009,122.1018,121.8977,122.0832,18717.0
2022-07-01 13:20:00,131.59,131.66,131.52,131.63,10754.0,122.0554,122.1203,121.9904,122.0925,10754.0
2022-07-01 13:25:00,131.64,131.79,131.6,131.76,37145.0,122.1018,122.2409,122.0647,122.2131,37145.0
2022-07-01 13:30:00,131.77,131.88,131.76,131.83,30886.0,122.2223,122.3244,122.2131,122.278,30886.0
2022-07-01 13:35:00,131.84,132.07,131.75,131.99,39890.0,122.2873,122.5006,122.2038,122.4264,39890.0
2022-07-01 13:40:00,131.99,132.14,131.98,132.08,11238.0,122.4264,122.5655,122.4171,122.5099,11238.0
2022-07-01 13:45:00,132.09,132.26,132.07,132.26,43527.0,122.5191,122.6768,122.5006,122.6768,43527.0
2022-07-01 13:50:00,132.25,132.28,132.15,132.15,16497.0,122.6676,122.6954,122.5748,122.5748,16497.0
2022-07-01 13:55:00,132.18,132.25,132.16,132.24,10247.0,122.6026,122.6676,122.5841,122.6583,10247.0
2022-07-01 14:00:00,132.24,132.3,132.2,132.23,10829.0,122.6583,122.7139,122.6212,122.649,10829.0
2022-07-01 14:05:00,132.21,132.28,132.08,132.13,15225.0,122.6305,122.6954,122.5099,122.5562,15225.0
2022-07-01 14:10:00,132.08,132.23,131.99,132.23,20271.0,122.5099,122.649,122.4264,122.649,20271.0
2022-07-01 14:15:00,132.25,132.44,132.21,132.42,16784.0,122.6676,122.8438,122.6305,122.8252,16784.0
2022-07-01 14:20:00,132.45,132.72,132.44,132.72,15207.0,122.8531,123.1035,122.8438,123.1035,15207.0
2022-07-01 14:25:00,132.74,132.74,132.55,132.55,11374.0,123.1221,123.1221,122.9458,122.9458,11374.0
2022-07-01 14:30:00,132.62,132.82,132.61,132.81,21835.0,123.0107,123.1963,123.0015,123.187,21835.0
2022-07-01 14:35:00,132.79,132.82,132.69,132.79,10372.0,123.1684,123.1963,123.0757,123.1684,10372.0
2022-07-01 14:40:00,132.77,132.77,132.7,132.7,16658.0,123.1499,123.1499,123.0849,123.0849,16658.0
2022-07-01 14:45:00,132.69,132.86,132.67,132.86,47600.0,123.0757,123.2334,123.0571,123.2334,47600.0
2022-07-01 14:50:00,132.86,132.89,132.65,132.66,13080.0,123.2334,123.2612,123.0386,123.0478,13080.0
2022-07-01 14:55:00,132.69,132.83,132.63,132.83,16793.0,123.0757,123.2055,123.02,123.2055,16793.0
2022-07-01 15:00:00,132.84,132.86,132.57,132.61,38081.0,123.2148,123.2334,122.9644,123.0015,38081.0
2022-07-01 15:05:00,132.63,132.93,132.63,132.93,10252.0,123.02,123.2983,123.02,123.2983,10252.0
2022-07-01 15:10:00,132.93,133.07,132.9,133.02,15068.0,123.2983,123.4281,123.2705,123.3818,15068.0
2022-07-01 15:15:00,133.06,133.11,132.98,133.04,19506.0,123.4189,123.4652,123.3447,123.4003,19506.0
2022-07-01 15:20:00,133.04,133.06,132.87,132.99,14332.0,123.4003,123.4189,123.2426,123.3539,14332.0
2022-07-01 15:25:00,132.99,133.04,132.92,132.97,16271.0,123.3539,123.4003,123.289,123.3354,16271.0
2022-07-01 15:30:00,132.99,133.2,132.99,133.17,17280.0,123.3539,123.5487,123.3539,123.5209,17280.0
2022-07-01 15:35:00,133.17,133.31,133.17,133.31,16981.0,123.5209,123.6508,123.5209,123.6508,16981.0
2022-07-01 15:40:00,133.31,133.48,133.31,133.37,34377.0,123.6508,123.8084,123.6508,123.7064,34377.0
2022-07-01 15:45:00,133.39,133.45,133.25,133.37,26219.0,123.725,123.7806,123.5951,123.7064,26219.0
2022-07-01 15:50:00,133.38,133.42,132.98,133.11,66569.0,123.7157,123.7528,123.3447,123.4652,66569.0
2022-07-01 15:55:00,133.12,133.25,133.04,133.21,54069.0,123.4745,123.5951,123.4003,123.558,54069.0
2022-07-05 09:30:00,131.65,131.65,130.86,130.86,65720.0,122.111,122.111,121.3783,121.3783,65720.0
2022-07-05 09:35:00,130.86,130.88,130.6,130.6,34282.0,121.3783,121.3968,121.1371,121.1371,34282.0
2022-07-05 09:40:00,130.58,130.74,130.56,130.59,20065.0,121.1186,121.267,121.1,121.1278,20065.0
2022-07-05 09:45:00,130.56,130.87,130.52,130.55,17116.0,121.1,121.3875,121.0629,121.0907,17116.0
2022-07-05 09:50:00,130.52,130.58,130.29,130.37,9102.0,121.0629,121.1186,120.8496,120.9238,9102.0
2022-07-05 09:55:00,130.35,130.41,130.25,130.27,21507.0,120.9052,120.9609,120.8125,120.831,21507.0
2022-07-05 10:00:00,130.25,130.26,130.01,130.01,20986.0,120.8125,120.8217,120.5899,120.5899,20986.0
2022-07-05 10:05:00,130.03,130.12,129.94,130.08,16595.0,120.6084,120.6919,120.5249,120.6548,16595.0
2022-07-05 10:10:00,130.11,130.39,130.06,130.27,40669.0,120.6826,120.9423,120.6362,120.831,40669.0
2022-07-05 10:15:00,130.29,130.29,129.92,130.09,23653.0,120.8496,120.8496,120.5064,120.6641,23653.0
2022-07-05 10:20:00,130.06,130.13,129.95,129.99,19136.0,120.6362,120.7012,120.5342,120.5713,19136.0
2022-07-05 10:25:00,130.0,130.09,129.89,129.99,14751.0,120.5806,120.6641,120.4786,120.5713,14751.0
2022-07-05 10:30:00,129.97,130.14,129.87,129.92,38013.0,120.5528,120.7104,120.46,120.5064,38013.0
2022-07-05 10:35:00,129.87,130.3,129.86,130.22,8680.0,120.46,120.8588,120.4507,120.7846,8680.0
2022-07-05 10:40:00,130.21,130.21,129.67,129.67,14304.0,120.7754,120.7754,120.2745,120.2745,14304.0
2022-07-05 10:45:00,129.68,129.7,129.49,129.7,47115.0,120.2838,120.3023,120.1075,120.3023,47115.0
2022-07-05 10:50:00,129.71,129.71,129.44,129.45,34629.0,120.3116,120.3116,120.0612,120.0704,34629.0
2022-07-05 10:55:00,129.44,129.53,129.37,129.47,14184.0,120.0612,120.1446,119.9962,120.089,14184.0
2022-07-05 11:00:00,129.34,129.39,129.22,129.36,17474.0,119.9684,120.0148,119.8571,119.987,17474.0
2022-07-05 11:05:00,129.37,129.53,129.25,129.48,33854.0,119.9962,120.1446,119.8849,120.0983,33854.0
2022-07-05 11:10:00,129.51,129.51,129.4,129.44,17324.0,120.1261,120.1261,120.0241,120.0612,17324.0
2022-07-05 11:15:00,129.45,129.68,129.45,129.57,102732.0,120.0704,120.2838,120.0704,120.1817,102732.0
2022-07-05 11:20:00,129.59,129.66,129.39,129.47,69805.0,120.2003,120.2652,120.0148,120.089,69805.0
2022-07-05 11:25:00,129.46,129.6,129.41,129.49,37127.0,120.0797,120.2096,120.0333,120.1075,37127.0
2022-07-05 11:30:00,129.41,129.65,129.41,129.47,17315.0,120.0333,120.2559,120.0333,120.089,17315.0
2022-07-05 11:35:00,129.49,129.51,129.36,129.4,12397.0,120.1075,120.1261,119.987,120.0241,12397.0
2022-07-05 11:40:00,129.44,129.78,129.43,129.77,37243.0,120.0612,120.3765,120.0519,120.3672,37243.0
2022-07-05 11:45:00,129.75,129.9,129.72,129.79,19533.0,120.3487,120.4878,120.3209,120.3858,19533.0
2022-07-05 11:50:00,129.82,129.87,129.73,129.83,47241.0,120.4136,120.46,120.3301,120.4229,47241.0
2022-07-05 11:55:00,129.88,129.95,129.75,129.78,21314.0,120.4693,120.5342,120.3487,120.3765,21314.0
2022-07-05 12:00:00,129.76,129.93,129.75,129.84,16816.0,120.358,120.5157,120.3487,120.4322,16816.0
2022-07-05 12:05:00,129.82,129.96,129.79,129.92,8357.0,120.4136,120.5435,120.3858,120.5064,8357.0
2022-07-05 12:10:00,129.94,130.04,129.75,129.85,18558.0,120.5249,120.6177,120.3487,120.4415,18558.0
2022-07-05 12:15:00,129.86,129.87,129.68,129.82,9818.0,120.4507,120.46,120.2838,120.4136,9818.0
2022-07-05 12:20:00,129.87,130.18,129.78,130.16,16078.0,120.46,120.7475,120.3765,120.729,16078.0
2022-07-05 12:25:00,130.2,130.26,130.05,130.08,15260.0,120.7661,120.8217,120.627,120.6548,15260.0
2022-07-05 12:30:00,130.1,130.13,129.97,130.0,17761.0,120.6733,120.7012,120.5528,120.5806,17761.0
2022-07-05 12:35:00,130.0,130.16,129.98,130.1,21723.0,120.5806,120.729,120.562,120.6733,21723.0
2022-07-05 12:40:00,130.13,130.13,129.86,129.88,7904.0,120.7012,120.7012,120.4507,120.4693,7904.0
2022-07-05 12:45:00,129.88,129.89,129.74,129.75,40367.0,120.4693,120.4786,120.3394,120.3487,40367.0
2022-07-05 12:50:00,129.76,129.8,129.64,129.8,22066.0,120.358,120.3951,120.2467,120.3951,22066.0
2022-07-05 12:55:00,129.78,129.8,129.69,129.77,26084.0,120.3765,120.3951,120.293,120.3672,26084.0
2022-07-05 13:00:00,129.73,129.94,129.72,129.94,21671.0,120.3301,120.5249,120.3209,120.5249,21671.0
2022-07-05 13:05:00,129.95,129.95,129.66,129.81,13255.0,120.5342,120.5342,120.2652,120.4043,13255.0
2022-07-05 13:10:00,129.81,129.93,129.8,129.9,12111.0,120.4043,120.5157,120.3951,120.4878,12111.0
2022-07-05 13:15:00,129.91,130.06,129.87,130.06,31461.0,120.4971,120.6362,120.46,120.6362,31461.0
2022-07-05 13:20:00,130.07,130.14,130.0,130.01,33516.0,120.6455,120.7104,120.5806,120.5899,33516.0
2022-07-05 13:25:00,130.0,130.06,129.95,129.95,22658.0,120.5806,120.6362,120.5342,120.5342,22658.0
2022-07-05 13:30:00,129.91,129.97,129.85,129.96,123497.0,120.4971,120.5528,120.4415,120.5435,123497.0
2022-07-05 13:35:00,129.95,130.14,129.95,130.09,25586.0,120.5342,120.7104,120.5342,120.6641,25586.0
2022-07-05 13:40:00,130.12,130.24,130.1,130.11,19812.0,120.6919,120.8032,120.6733,120.6826,19812.0
2022-07-05 13:45:00,130.11,130.11,129.88,130.1,29899.0,120.6826,120.6826,120.4693,120.6733,29899.0
2022-07-05 13:50:00,130.09,130.15,130.04,130.13,31898.0,120.6641,120.7197,120.6177,120.7012,31898.0
2022-07-05 13:55:00,130.1,130.14,130.04,130.1,8955.0,120.6733,120.7104,120.6177,120.6733,8955.0
2022-07-05 14:00:00,130.12,130.37,130.06,130.36,15959.0,120.6919,120.9238,120.6362,120.9145,15959.0
2022-07-05 14:05:00,130.37,130.37,130.22,130.28,59015.0,120.9238,120.9238,120.7846,120.8403,59015.0
2022-07-05 14:10:00,130.3,130.45,130.3,130.4,25742.0,120.8588,120.998,120.8588,120.9516,25742.0
2022-07-05 14:15:00,130.41,130.47,130.25,130.47,8881.0,120.9609,121.0165,120.8125,121.0165,8881.0
2022-07-05 14:20:00,130.43,130.52,130.33,130.52,8994.0,120.9794,121.0629,120.8867,121.0629,8994.0
2022-07-05 14:25:00,130.51,130.73,130.48,130.7,36134.0,121.0536,121.2577,121.0258,121.2299,36134.0
2022-07-05 14:30:00,130.71,130.88,130.71,130.85,22673.0,121.2391,121.3968,121.2391,121.369,22673.0
2022-07-05 14:35:00,130.83,131.03,130.8,131.03,20528.0,121.3504,121.536,121.3226,121.536,20528.0
2022-07-05 14:40:00,131.05,131.06,130.89,130.93,17763.0,121.5545,121.5638,121.4061,121.4432,17763.0
2022-07-05 14:45:00,130.94,130.99,130.83,130.87,18491.0,121.4525,121.4989,121.3504,121.3875,18491.0
2022-07-05 14:50:00,130.89,130.97,130.87,130.95,18360.0,121.4061,121.4803,121.3875,121.4617,18360.0
2022-07-05 14:55:00,130.94,131.02,130.87,130.95,29511.0,121.4525,121.5267,121.3875,121.4617,29511.0
2022-07-05 15:00:00,130.93,130.98,130.78,130.92,26107.0,121.4432,121.4896,121.3041,121.4339,26107.0
2022-07-05 15:05:00,130.94,131.24,130.94,131.24,27635.0,121.4525,121.7307,121.4525,121.7307,27635.0
2022-07-05 15:10:00,131.25,131.38,131.19,131.36,29631.0,121.74,121.8606,121.6844,121.842,29631.0
2022-07-05 15:15:00,131.37,131.38,131.05,131.09,15573.0,121.8513,121.8606,121.5545,121.5916,15573.0
2022-07-05 15:20:00,131.09,131.42,131.09,131.42,19627.0,121.5916,121.8977,121.5916,121.8977,19627.0
2022-07-05 15:25:00,131.43,131.52,131.36,131.47,40408.0,121.907,121.9904,121.842,121.9441,40408.0
2022-07-05 15:30:00,131.45,131.5,131.31,131.48,33655.0,121.9255,121.9719,121.7957,121.9533,33655.0
2022-07-05 15:35:00,131.49,131.5,131.23,131.35,26095.0,121.9626,121.9719,121.7215,121.8328,26095.0
2022-07-05 15:40:00,131.36,131.49,131.35,131.44,24446.0,121.842,121.9626,121.8328,121.9162,24446.0
2022-07-05 15:45:00,131.44,131.68,131.41,131.68,28591.0,121.9162,122.1389,121.8884,122.1389,28591.0
2022-07-05 15:50:00,131.67,131.67,131.42,131.6,53167.0,122.1296,122.1296,121.8977,122.0647,53167.0
2022-07-05 15:55:00,131.59,131.75,131.5,131.75,54916.0,122.0554,122.2038,121.9719,122.2038,54916.0
2022-07-06 09:30:00,131.7,132.15,131.5,132.01,62559.0,122.1574,122.5748,121.9719,122.4449,62559.0
2022-07-06 09:35:00,132.02,132.24,131.85,131.9,47227.0,122.4542,122.6583,122.2965,122.3429,47227.0
2022-07-06 09:40:00,131.89,131.97,131.63,131.85,10600.0,122.3336,122.4078,122.0925,122.2965,10600.0
2022-07-06 09:45:00,131.81,131.93,131.6,131.7,11665.0,122.2594,122.3707,122.0647,122.1574,11665.0
2022-07-06 09:50:00,131.77,131.82,131.47,131.53,10063.0,122.2223,122.2687,121.9441,121.9997,10063.0
2022-07-06 09:55:00,131.36,131.68,131.34,131.46,12378.0,121.842,122.1389,121.8235,121.9348,12378.0
2022-07-06 10:00:00,131.42,131.59,131.28,131.58,37543.0,121.8977,122.0554,121.7678,122.0461,37543.0
2022-07-06 10:05:00,131.51,132.01,131.5,131.89,9201.0,121.9812,122.4449,121.9719,122.3336,9201.0
2022-07-06 10:10:00,131.84,131.84,131.19,131.28,17263.0,122.2873,122.2873,121.6844,121.7678,17263.0
2022-07-06 10:15:00,131.37,131.37,131.23,131.31,10049.0,121.8513,121.8513,121.7215,121.7957,10049.0
2022-07-06 10:20:00,131.29,131.66,131.26,131.6,12236.0,121.7771,122.1203,121.7493,122.0647,12236.0
2022-07-06 10:25:00,131.58,131.77,131.54,131.77,11563.0,122.0461,122.2223,122.009,122.2223,11563.0
2022-07-06 10:30:00,131.78,131.81,131.57,131.59,27759.0,122.2316,122.2594,122.0368,122.0554,27759.0
2022-07-06 10:35:00,131.63,131.64,131.4,131.46,13530.0,122.0925,122.1018,121.8791,121.9348,13530.0
2022-07-06 10:40:00,131.35,131.41,131.3,131.36,16738.0,121.8328,121.8884,121.7864,121.842,16738.0
2022-07-06 10:45:00,131.39,131.42,131.09,131.1,22290.0,121.8699,121.8977,121.5916,121.6009,22290.0
2022-07-06 10:50:00,131.06,131.15,130.99,131.11,34708.0,121.5638,121.6473,121.4989,121.6102,34708.0
2022-07-06 10:55:00,131.11,131.21,131.04,131.15,63307.0,121.6102,121.7029,121.5452,121.6473,63307.0
2022-07-06 11:00:00,131.13,131.13,130.75,130.79,18027.0,121.6287,121.6287,121.2762,121.3133,18027.0
2022-07-06 11:05:00,130.79,130.89,130.78,130.89,5527.0,121.3133,121.4061,121.3041,121.4061,5527.0
2022-07-06 11:10:00,130.81,131.06,130.81,131.04,6143.0,121.3319,121.5638,121.3319,121.5452,6143.0
2022-07-06 11:15:00,131.03,131.14,130.92,131.04,95161.0,121.536,121.638,121.4339,121.5452,95161.0
2022-07-06 11:20:00,131.05,131.12,131.01,131.09,12201.0,121.5545,121.6194,121.5174,121.5916,12201.0
2022-07-06 11:25:00,131.08,131.1,130.94,131.05,8115.0,121.5823,121.6009,121.4525,121.5545,8115.0
2022-07-06 11:30:00,131.03,131.03,130.82,131.0,26694.0,121.536,121.536,121.3412,121.5081,26694.0
2022-07-06 11:35:00,131.01,131.11,130.98,131.04,11164.0,121.5174,121.6102,121.4896,121.5452,11164.0
2022-07-06 11:40:00,131.03,131.03,130.87,130.9,13075.0,121.536,121.536,121.3875,121.4154,13075.0
2022-07-06 11:45:00,130.83,131.06,130.82,131.02,20004.0,121.3504,121.5638,121.3412,121.5267,20004.0
2022-07-06 11:50:00,130.98,131.1,130.95,131.0,40411.0,121.4896,121.6009,121.4617,121.5081,40411.0
2022-07-06 11:55:00,131.0,131.17,130.97,131.14,15285.0,121.5081,121.6658,121.4803,121.638,15285.0
2022-07-06 12:00:00,131.17,131.17,130.93,130.93,8551.0,121.6658,121.6658,121.4432,121.4432,8551.0
2022-07-06 12:05:00,130.96,131.02,130.76,130.8,11309.0,121.471,121.5267,121.2855,121.3226,11309.0
2022-07-06 12:10:00,130.78,131.03,130.78,131.03,8247.0,121.3041,121.536,121.3041,121.536,8247.0
2022-07-06 12:15:00,131.04,131.05,130.95,130.97,19818.0,121.5452,121.5545,121.4617,121.4803,19818.0
2022-07-06 12:20:00,130.96,131.02,130.87,130.88,13240.0,121.471,121.5267,121.3875,121.3968,13240.0
2022-07-06 12:25:00,130.87,130.95,130.87,130.95,10889.0,121.3875,121.4617,121.3875,121.4617,10889.0
2022-07-06 12:30:00,130.92,131.0,130.9,130.99,11922.0,121.4339,121.5081,121.4154,121.4989,11922.0
2022-07-06 12:35:00,131.02,131.09,130.96,130.96,5059.0,121.5267,121.5916,121.471,121.471,5059.0
2022-07-06 12:40:00,130.99,131.06,130.97,131.04,15679.0,121.4989,121.5638,121.4803,121.5452,15679.0
2022-07-06 12:45:00,131.02,131.03,130.97,131.0,12247.0,121.5267,121.536,121.4803,121.5081,12247.0
2022-07-06 12:50:00,131.0,131.02,130.92,131.01,10931.0,121.5081,121.5267,121.4339,121.5174,10931.0
2022-07-06 12:55:00,131.02,131.08,130.98,131.06,11492.0,121.5267,121.5823,121.4896,121.5638,11492.0
2022-07-06 13:00:00,131.09,131.26,131.09,131.21,40886.0,121.5916,121.7493,121.5916,121.7029,40886.0
2022-07-06 13:05:00,131.25,131.41,131.24,131.41,11149.0,121.74,121.8884,121.7307,121.8884,11149.0
2022-07-06 13:10:00,131.34,131.36,131.24,131.28,10904.0,121.8235,121.842,121.7307,121.7678,10904.0
2022-07-06 13:15:00,131.29,131.32,131.2,131.3,39715.0,121.7771,121.8049,121.6936,121.7864,39715.0
2022-07-06 13:20:00,131.27,131.29,131.22,131.24,11387.0,121.7586,121.7771,121.7122,121.7307,11387.0
2022-07-06 13:25:00,131.24,131.25,131.11,131.16,22473.0,121.7307,121.74,121.6102,121.6565,22473.0
2022-07-06 13:30:00,131.12,131.19,131.08,131.19,14116.0,121.6194,121.6844,121.5823,121.6844,14116.0
2022-07-06 13:35:00,131.21,131.27,131.17,131.25,46356.0,121.7029,121.7586,121.6658,121.74,46356.0
2022-07-06 13:40:00,131.25,131.28,131.2,131.23,14065.0,121.74,121.7678,121.6936,121.7215,14065.0
2022-07-06 13:45:00,131.24,131.35,131.22,131.34,9523.0,121.7307,121.8328,121.7122,121.8235,9523.0
2022-07-06 13:50:00,131.33,131.43,131.33,131.38,4440.0,121.8142,121.907,121.8142,121.8606,4440.0
2022-07-06 13:55:00,131.39,131.44,131.35,131.4,9090.0,121.8699,121.9162,121.8328,121.8791,9090.0
2022-07-06 14:00:00,131.32,131.57,131.2,131.34,17568.0,121.8049,122.0368,121.6936,121.8235,17568.0
2022-07-06 14:05:00,131.46,131.65,131.41,131.5,17291.0,121.9348,122.111,121.8884,121.9719,17291.0
2022-07-06 14:10:00,131.48,131.5,131.09,131.49,34033.0,121.9533,121.9719,121.5916,121.9626,34033.0
2022-07-06 14:15:00,131.48,131.48,131.22,131.24,10633.0,121.9533,121.9533,121.7122,121.7307,10633.0
2022-07-06 14:20:00,131.24,131.37,131.24,131.37,21359.0,121.7307,121.8513,121.7307,121.8513,21359.0
2022-07-06 14:25:00,131.35,131.85,131.23,131.84,26062.0,121.8328,122.2965,121.7215,122.2873,26062.0
2022-07-06 14:30:00,131.89,132.24,131.77,132.12,22168.0,122.3336,122.6583,122.2223,122.547,22168.0
2022-07-06 14:35:00,132.16,132.36,132.0,132.24,40183.0,122.5841,122.7696,122.4357,122.6583,40183.0
2022-07-06 14:40:00,132.23,132.53,132.23,132.36,31776.0,122.649,122.9273,122.649,122.7696,31776.0
2022-07-06 14:45:00,132.43,132.46,132.15,132.2,48341.0,122.8345,122.8623,122.5748,122.6212,48341.0
2022-07-06 14:50:00,132.15,132.16,132.03,132.16,17022.0,122.5748,122.5841,122.4635,122.5841,17022.0
2022-07-06 14:55:00,132.06,132.2,132.05,132.19,18106.0,122.4913,122.6212,122.482,122.6119,18106.0
2022-07-06 15:00:00,132.2,132.2,131.89,132.02,20126.0,122.6212,122.6212,122.3336,122.4542,20126.0
2022-07-06 15:05:00,132.01,132.08,131.94,132.06,17521.0,122.4449,122.5099,122.38,122.4913,17521.0
2022-07-06 15:10:00,132.09,132.27,132.08,132.25,23258.0,122.5191,122.6861,122.5099,122.6676,23258.0
2022-07-06 15:15:00,132.26,132.34,132.18,132.28,90846.0,122.6768,122.751,122.6026,122.6954,90846.0
2022-07-06 15:20:00,132.27,132.46,132.25,132.44,51498.0,122.6861,122.8623,122.6676,122.8438,51498.0
2022-07-06 15:25:00,132.43,132.52,132.41,132.47,130383.0,122.8345,122.918,122.816,122.8716,130383.0
2022-07-06 15:30:00,132.48,132.55,132.39,132.54,45085.0,122.8809,122.9458,122.7974,122.9365,45085.0
2022-07-06 15:35:00,132.53,132.67,132.42,132.42,92162.0,122.9273,123.0571,122.8252,122.8252,92162.0
2022-07-06 15:40:00,132.41,132.43,132.31,132.36,49028.0,122.816,122.8345,122.7232,122.7696,49028.0
2022-07-06 15:45:00,132.34,132.35,132.15,132.21,39404.0,122.751,122.7603,122.5748,122.6305,39404.0
2022-07-06 15:50:00,132.23,132.27,131.74,131.87,41360.0,122.649,122.6861,122.1945,122.3151,41360.0
2022-07-06 15:55:00,131.81,131.91,131.73,131.84,27920.0,122.2594,122.3522,122.1852,122.2873,27920.0
2022-07-07 09:30:00,132.8,133.29,132.54,133.0,77956.0,123.1777,123.6322,122.9365,123.3632,77956.0
2022-07-07 09:35:00,133.03,133.31,132.98,133.1,19716.0,123.391,123.6508,123.3447,123.456,19716.0
2022-07-07 09:40:00,133.09,133.33,133.08,133.16,30299.0,123.4467,123.6693,123.4374,123.5116,30299.0
2022-07-07 09:45:00,133.16,133.42,133.08,133.39,17120.0,123.5116,123.7528,123.4374,123.725,17120.0
2022-07-07 09:50:00,133.39,133.41,133.1,133.16,12020.0,123.725,123.7435,123.456,123.5116,12020.0
2022-07-07 09:55:00,133.12,133.27,133.03,133.26,51975.0,123.4745,123.6136,123.391,123.6044,51975.0
2022-07-07 10:00:00,133.21,133.21,132.82,132.91,25879.0,123.558,123.558,123.1963,123.2797,25879.0
2022-07-07 10:05:00,132.86,132.95,132.64,132.68,23569.0,123.2334,123.3168,123.0293,123.0664,23569.0
2022-07-07 10:10:00,132.7,132.92,132.7,132.9,35821.0,123.0849,123.289,123.0849,123.2705,35821.0
2022-07-07 10:15:00,132.8,132.81,132.57,132.61,10457.0,123.1777,123.187,122.9644,123.0015,10457.0
2022-07-07 10:20:00,132.53,132.79,132.53,132.77,23689.0,122.9273,123.1684,122.9273,123.1499,23689.0
2022-07-07 10:25:00,132.78,132.86,132.76,132.84,5117.0,123.1592,123.2334,123.1406,123.2148,5117.0
2022-07-07 10:30:00,132.87,133.12,132.87,133.12,34694.0,123.2426,123.4745,123.2426,123.4745,34694.0
2022-07-07 10:35:00,133.12,133.18,132.99,133.0,10664.0,123.4745,123.5302,123.3539,123.3632,10664.0
2022-07-07 10:40:00,133.01,133.01,132.78,132.84,9065.0,123.3725,123.3725,123.1592,123.2148,9065.0
2022-07-07 10:45:00,132.77,133.07,132.74,133.05,76811.0,123.1499,123.4281,123.1221,123.4096,76811.0
2022-07-07 10:50:00,133.01,133.2,133.01,133.18,10699.0,123.3725,123.5487,123.3725,123.5302,10699.0
2022-07-07 10:55:00,133.16,133.16,133.0,133.02,24837.0,123.5116,123.5116,123.3632,123.3818,24837.0
2022-07-07 11:00:00,133.01,133.2,132.98,133.2,8881.0,123.3725,123.5487,123.3447,123.5487,8881.0
2022-07-07 11:05:00,133.21,133.29,133.19,133.19,26017.0,123.558,123.6322,123.5394,123.5394,26017.0
2022-07-07 11:10:00,133.1,133.12,133.04,133.08,23915.0,123.456,123.4745,123.4003,123.4374,23915.0
2022-07-07 11:15:00,133.09,133.13,133.01,133.04,15603.0,123.4467,123.4838,123.3725,123.4003,15603.0
2022-07-07 11:20:00,133.07,133.14,132.92,133.09,33832.0,123.4281,123.4931,123.289,123.4467,33832.0
2022-07-07 11:25:00,133.13,133.2,133.05,133.06,9417.0,123.4838,123.5487,123.4096,123.4189,9417.0
2022-07-07 11:30:00,133.03,133.13,132.97,133.13,7001.0,123.391,123.4838,123.3354,123.4838,7001.0
2022-07-07 11:35:00,133.09,133.14,133.02,133.08,16378.0,123.4467,123.4931,123.3818,123.4374,16378.0
2022-07-07 11:40:00,133.08,133.11,133.02,133.03,7960.0,123.4374,123.4652,123.3818,123.391,7960.0
2022-07-07 11:45:00,133.03,133.09,133.01,133.08,6560.0,123.391,123.4467,123.3725,123.4374,6560.0
2022-07-07 11:50:00,133.08,133.13,132.97,133.0,12111.0,123.4374,123.4838,123.3354,123.3632,12111.0
2022-07-07 11:55:00,132.99,133.06,132.97,133.06,19585.0,123.3539,123.4189,123.3354,123.4189,19585.0
2022-07-07 12:00:00,133.04,133.1,133.02,133.1,10876.0,123.4003,123.456,123.3818,123.456,10876.0
2022-07-07 12:05:00,133.12,133.21,133.06,133.1,16304.0,123.4745,123.558,123.4189,123.456,16304.0
2022-07-07 12:10:00,133.12,133.14,133.0,133.02,50788.0,123.4745,123.4931,123.3632,123.3818,50788.0
2022-07-07 12:15:00,133.09,133.21,133.08,133.2,18661.0,123.4467,123.558,123.4374,123.5487,18661.0
2022-07-07 12:20:00,133.18,133.19,133.1,133.16,35178.0,123.5302,123.5394,123.456,123.5116,35178.0
2022-07-07 12:25:00,133.17,133.18,133.11,133.14,8375.0,123.5209,123.5302,123.4652,123.4931,8375.0
2022-07-07 12:30:00,133.14,133.2,133.09,133.18,17861.0,123.4931,123.5487,123.4467,123.5302,17861.0
2022-07-07 12:35:00,133.22,133.24,133.15,133.18,24588.0,123.5673,123.5858,123.5023,123.5302,24588.0
2022-07-07 12:40:00,133.21,133.25,133.13,133.13,5420.0,123.558,123.5951,123.4838,123.4838,5420.0
2022-07-07 12:45:00,133.13,133.16,133.02,133.03,25538.0,123.4838,123.5116,123.3818,123.391,25538.0
2022-07-07 12:50:00,133.01,133.06,132.98,132.99,42192.0,123.3725,123.4189,123.3447,123.3539,42192.0
2022-07-07 12:55:00,132.96,133.09,132.93,133.07,14537.0,123.3261,123.4467,123.2983,123.4281,14537.0
2022-07-07 13:00:00,133.09,133.1,132.95,132.96,6354.0,123.4467,123.456,123.3168,123.3261,6354.0
2022-07-07 13:05:00,132.96,133.01,132.9,132.98,7751.0,123.3261,123.3725,123.2705,123.3447,7751.0
2022-07-07 13:10:00,132.95,132.98,132.84,132.86,8656.0,123.3168,123.3447,123.2148,123.2334,8656.0
2022-07-07 13:15:00,132.89,133.0,132.89,132.95,7434.0,123.2612,123.3632,123.2612,123.3168,7434.0
2022-07-07 13:20:00,132.94,132.95,132.85,132.88,12179.0,123.3076,123.3168,123.2241,123.2519,12179.0
2022-07-07 13:25:00,132.86,132.91,132.81,132.84,10076.0,123.2334,123.2797,123.187,123.2148,10076.0
2022-07-07 13:30:00,132.82,132.93,132.81,132.93,32839.0,123.1963,123.2983,123.187,123.2983,32839.0
2022-07-07 13:35:00,132.93,133.05,132.93,133.05,6319.0,123.2983,123.4096,123.2983,123.4096,6319.0
2022-07-07 13:40:00,133.04,133.08,133.02,133.06,37324.0,123.4003,123.4374,123.3818,123.4189,37324.0
2022-07-07 13:45:00,133.05,133.1,133.03,133.06,6735.0,123.4096,123.456,123.391,123.4189,6735.0
2022-07-07 13:50:00,133.07,133.11,133.02,133.1,9293.0,123.4281,123.4652,123.3818,123.456,9293.0
2022-07-07 13:55:00,133.12,133.16,133.08,133.09,15493.0,123.4745,123.5116,123.4374,123.4467,15493.0
2022-07-07 14:00:00,133.09,133.22,133.08,133.12,47522.0,123.4467,123.5673,123.4374,123.4745,47522.0
2022-07-07 14:05:00,133.13,133.21,133.13,133.18,50115.0,123.4838,123.558,123.4838,123.5302,50115.0
2022-07-07 14:10:00,133.17,133.22,133.15,133.17,15677.0,123.5209,123.5673,123.5023,123.5209,15677.0
2022-07-07 14:15:00,133.16,133.23,133.14,133.22,46617.0,123.5116,123.5765,123.4931,123.5673,46617.0
2022-07-07 14:20:00,133.22,133.26,133.19,133.23,23209.0,123.5673,123.6044,123.5394,123.5765,23209.0
2022-07-07 14:25:00,133.25,133.27,133.22,133.25,49806.0,123.5951,123.6136,123.5673,123.5951,49806.0
2022-07-07 14:30:00,133.25,133.25,133.17,133.19,8483.0,123.5951,123.5951,123.5209,123.5394,8483.0
2022-07-07 14:35:00,133.18,133.25,133.07,133.25,33183.0,123.5302,123.5951,123.4281,123.5951,33183.0
2022-07-07 14:40:00,133.24,133.25,133.12,133.14,16674.0,123.5858,123.5951,123.4745,123.4931,16674.0
2022-07-07 14:45:00,133.16,133.22,133.15,133.21,5958.0,123.5116,123.5673,123.5023,123.558,5958.0
2022-07-07 14:50:00,133.21,133.22,133.16,133.17,10935.0,123.558,123.5673,123.5116,123.5209,10935.0
2022-07-07 14:55:00,133.17,133.29,133.17,133.27,5841.0,123.5209,123.6322,123.5209,123.6136,5841.0
2022-07-07 15:00:00,133.3,133.35,133.26,133.34,23659.0,123.6415,123.6879,123.6044,123.6786,23659.0
2022-07-07 15:05:00,133.35,133.39,133.32,133.38,16332.0,123.6879,123.725,123.66,123.7157,16332.0
2022-07-07 15:10:00,133.36,133.48,133.35,133.48,25080.0,123.6971,123.8084,123.6879,123.8084,25080.0
2022-07-07 15:15:00,133.49,133.54,133.47,133.5,18627.0,123.8177,123.8641,123.7992,123.827,18627.0
2022-07-07 15:20:00,133.5,133.56,133.43,133.45,19575.0,123.827,123.8826,123.7621,123.7806,19575.0
2022-07-07 15:25:00,133.43,133.45,133.3,133.3,33809.0,123.7621,123.7806,123.6415,123.6415,33809.0
2022-07-07 15:30:00,133.3,133.42,133.3,133.41,77147.0,123.6415,123.7528,123.6415,123.7435,77147.0
2022-07-07 15:35:00,133.41,133.46,133.18,133.21,90199.0,123.7435,123.7899,123.5302,123.558,90199.0
2022-07-07 15:40:00,133.2,133.29,133.2,133.22,87051.0,123.5487,123.6322,123.5487,123.5673,87051.0
2022-07-07 15:45:00,133.21,133.33,133.16,133.27,116586.0,123.558,123.6693,123.5116,123.6136,116586.0
2022-07-07 15:50:00,133.28,133.36,133.1,133.2,101034.0,123.6229,123.6971,123.456,123.5487,101034.0
2022-07-07 15:55:00,133.19,133.32,133.16,133.2,119885.0,123.5394,123.66,123.5116,123.5487,119885.0
2022-07-08 09:30:00,133.24,133.52,133.01,133.11,46185.0,123.5858,123.8455,123.3725,123.4652,46185.0
2022-07-08 09:35:00,133.18,133.32,132.99,133.25,32806.0,123.5302,123.66,123.3539,123.5951,32806.0
2022-07-08 09:40:00,133.26,133.45,133.1,133.3,19398.0,123.6044,123.7806,123.456,123.6415,19398.0
2022-07-08 09:45:00,133.33,133.43,133.01,133.01,23954.0,123.6693,123.7621,123.3725,123.3725,23954.0
2022-07-08 09:50:00,133.0,133.02,132.79,132.81,12126.0,123.3632,123.3818,123.1684,123.187,12126.0
2022-07-08 09:55:00,132.81,132.98,132.75,132.87,23160.0,123.187,123.3447,123.1313,123.2426,23160.0
2022-07-08 10:00:00,132.87,132.87,132.69,132.85,20087.0,123.2426,123.2426,123.0757,123.2241,20087.0
2022-07-08 10:05:00,132.81,132.81,132.68,132.77,8612.0,123.187,123.187,123.0664,123.1499,8612.0
2022-07-08 10:10:00,132.74,132.92,132.73,132.89,8270.0,123.1221,123.289,123.1128,123.2612,8270.0
2022-07-08 10:15:00,132.94,133.02,132.87,133.01,18186.0,123.3076,123.3818,123.2426,123.3725,18186.0
2022-07-08 10:20:00,132.93,133.18,132.93,133.15,7220.0,123.2983,123.5302,123.2983,123.5023,7220.0
2022-07-08 10:25:00,133.27,133.68,133.26,133.61,65247.0,123.6136,123.9939,123.6044,123.929,65247.0
2022-07-08 10:30:00,133.57,133.65,133.56,133.6,15294.0,123.8919,123.9661,123.8826,123.9197,15294.0
2022-07-08 10:35:00,133.6,133.71,133.57,133.59,10897.0,123.9197,124.0218,123.8919,123.9105,10897.0
2022-07-08 10:40:00,133.62,133.64,133.53,133.64,32739.0,123.9383,123.9568,123.8548,123.9568,32739.0
2022-07-08 10:45:00,133.64,133.76,133.64,133.73,15103.0,123.9568,124.0681,123.9568,124.0403,15103.0
2022-07-08 10:50:00,133.73,133.75,133.5,133.52,21269.0,124.0403,124.0589,123.827,123.8455,21269.0
2022-07-08 10:55:00,133.49,133.67,133.49,133.66,21863.0,123.8177,123.9847,123.8177,123.9754,21863.0
2022-07-08 11:00:00,133.65,133.68,133.52,133.55,29007.0,123.9661,123.9939,123.8455,123.8734,29007.0
2022-07-08 11:05:00,133.53,133.76,133.51,133.75,19542.0,123.8548,124.0681,123.8363,124.0589,19542.0
2022-07-08 11:10:00,133.73,133.77,133.63,133.65,13008.0,124.0403,124.0774,123.9476,123.9661,13008.0
2022-07-08 11:15:00,133.63,133.67,133.49,133.51,13155.0,123.9476,123.9847,123.8177,123.8363,13155.0
2022-07-08 11:20:00,133.52,133.63,133.51,133.52,9472.0,123.8455,123.9476,123.8363,123.8455,9472.0
2022-07-08 11:25:00,133.56,133.82,133.56,133.7,23347.0,123.8826,124.1238,123.8826,124.0125,23347.0
2022-07-08 11:30:00,133.7,133.8,133.64,133.75,16640.0,124.0125,124.1052,123.9568,124.0589,16640.0
2022-07-08 11:35:00,133.74,133.75,133.57,133.62,9102.0,124.0496,124.0589,123.8919,123.9383,9102.0
2022-07-08 11:40:00,133.61,133.63,133.52,133.53,11541.0,123.929,123.9476,123.8455,123.8548,11541.0
2022-07-08 11:45:00,133.54,133.58,133.34,133.39,24886.0,123.8641,123.9012,123.6786,123.725,24886.0
2022-07-08 11:50:00,133.44,133.55,133.44,133.46,24737.0,123.7713,123.8734,123.7713,123.7899,24737.0
2022-07-08 11:55:00,133.45,133.55,133.45,133.55,7290.0,123.7806,123.8734,123.7806,123.8734,7290.0
2022-07-08 12:00:00,133.55,133.57,133.42,133.43,11820.0,123.8734,123.8919,123.7528,123.7621,11820.0
2022-07-08 12:05:00,133.44,133.45,133.27,133.28,10096.0,123.7713,123.7806,123.6136,123.6229,10096.0
2022-07-08 12:10:00,133.29,133.35,133.28,133.3,5668.0,123.6322,123.6879,123.6229,123.6415,5668.0
2022-07-08 12:15:00,133.29,133.43,133.27,133.42,20226.0,123.6322,123.7621,123.6136,123.7528,20226.0
2022-07-08 12:20:00,133.41,133.46,133.23,133.28,43164.0,123.7435,123.7899,123.5765,123.6229,43164.0
2022-07-08 12:25:00,133.27,133.29,133.19,133.22,21492.0,123.6136,123.6322,123.5394,123.5673,21492.0
2022-07-08 12:30:00,133.25,133.27,133.15,133.17,20423.0,123.5951,123.6136,123.5023,123.5209,20423.0
2022-07-08 12:35:00,133.16,133.23,133.07,133.07,27344.0,123.5116,123.5765,123.4281,123.4281,27344.0
2022-07-08 12:40:00,133.05,133.13,133.0,133.12,10405.0,123.4096,123.4838,123.3632,123.4745,10405.0
2022-07-08 12:45:00,133.09,133.17,133.02,133.16,19304.0,123.4467,123.5209,123.3818,123.5116,19304.0
2022-07-08 12:50:00,133.16,133.16,132.93,133.0,10960.0,123.5116,123.5116,123.2983,123.3632,10960.0
2022-07-08 12:55:00,133.04,133.07,132.89,132.92,14662.0,123.4003,123.4281,123.2612,123.289,14662.0
2022-07-08 13:00:00,132.91,132.97,132.78,132.83,11439.0,123.2797,123.3354,123.1592,123.2055,11439.0
2022-07-08 13:05:00,132.84,133.0,132.84,132.99,11229.0,123.2148,123.3632,123.2148,123.3539,11229.0
2022-07-08 13:10:00,132.99,133.08,132.99,133.03,12829.0,123.3539,123.4374,123.3539,123.391,12829.0
2022-07-08 13:15:00,133.03,133.04,132.89,132.95,17839.0,123.391,123.4003,123.2612,123.3168,17839.0
2022-07-08 13:20:00,132.94,132.97,132.9,132.94,12425.0,123.3076,123.3354,123.2705,123.3076,12425.0
2022-07-08 13:25:00,132.94,133.13,132.93,133.12,15176.0,123.3076,123.4838,123.2983,123.4745,15176.0
2022-07-08 13:30:00,133.13,133.13,133.07,133.11,28269.0,123.4838,123.4838,123.4281,123.4652,28269.0
2022-07-08 13:35:00,133.12,133.12,133.03,133.1,5655.0,123.4745,123.4745,123.391,123.456,5655.0
2022-07-08 13:40:00,133.1,133.18,133.1,133.16,17826.0,123.456,123.5302,123.456,123.5116,17826.0
2022-07-08 13:45:00,133.14,133.27,133.09,133.27,15860.0,123.4931,123.6136,123.4467,123.6136,15860.0
2022-07-08 13:50:00,133.27,133.3,133.21,133.27,15009.0,123.6136,123.6415,123.558,123.6136,15009.0
2022-07-08 13:55:00,133.26,133.28,133.1,133.17,11856.0,123.6044,123.6229,123.456,123.5209,11856.0
2022-07-08 14:00:00,133.17,133.21,133.08,133.18,14586.0,123.5209,123.558,123.4374,123.5302,14586.0
2022-07-08 14:05:00,133.19,133.32,133.18,133.28,24499.0,123.5394,123.66,123.5302,123.6229,24499.0
2022-07-08 14:10:00,133.28,133.31,133.26,133.31,8332.0,123.6229,123.6508,123.6044,123.6508,8332.0
2022-07-08 14:15:00,133.31,133.36,133.27,133.36,56934.0,123.6508,123.6971,123.6136,123.6971,56934.0
2022-07-08 14:20:00,133.36,133.48,133.35,133.43,38096.0,123.6971,123.8084,123.6879,123.7621,38096.0
2022-07-08 14:25:00,133.42,133.49,133.39,133.47,11995.0,123.7528,123.8177,123.725,123.7992,11995.0
2022-07-08 14:30:00,133.46,133.54,133.45,133.53,12116.0,123.7899,123.8641,123.7806,123.8548,12116.0
2022-07-08 14:35:00,133.53,133.59,133.49,133.56,16444.0,123.8548,123.9105,123.8177,123.8826,16444.0
2022-07-08 14:40:00,133.51,133.66,133.51,133.66,5602.0,123.8363,123.9754,123.8363,123.9754,5602.0
2022-07-08 14:45:00,133.66,133.66,133.56,133.56,14833.0,123.9754,123.9754,123.8826,123.8826,14833.0
2022-07-08 14:50:00,133.57,133.61,133.47,133.47,10832.0,123.8919,123.929,123.7992,123.7992,10832.0
2022-07-08 14:55:00,133.44,133.6,133.44,133.6,14023.0,123.7713,123.9197,123.7713,123.9197,14023.0
2022-07-08 15:00:00,133.63,133.75,133.57,133.72,31840.0,123.9476,124.0589,123.8919,124.031,31840.0
2022-07-08 15:05:00,133.73,133.73,133.51,133.54,45696.0,124.0403,124.0403,123.8363,123.8641,45696.0
2022-07-08 15:10:00,133.53,133.73,133.51,133.67,24156.0,123.8548,124.0403,123.8363,123.9847,24156.0
2022-07-08 15:15:00,133.67,133.68,133.56,133.63,17261.0,123.9847,123.9939,123.8826,123.9476,17261.0
2022-07-08 15:20:00,133.61,133.66,133.57,133.57,7192.0,123.929,123.9754,123.8919,123.8919,7192.0
2022-07-08 15:25:00,133.59,133.6,133.53,133.57,21542.0,123.9105,123.9197,123.8548,123.8919,21542.0
2022-07-08 15:30:00,133.58,133.58,133.3,133.39,49925.0,123.9012,123.9012,123.6415,123.725,49925.0
2022-07-08 15:35:00,133.39,133.45,133.3,133.33,13375.0,123.725,123.7806,123.6415,123.6693,13375.0
2022-07-08 15:40:00,133.38,133.47,133.34,133.45,23163.0,123.7157,123.7992,123.6786,123.7806,23163.0
2022-07-08 15:45:00,133.42,133.44,133.26,133.31,24428.0,123.7528,123.7713,123.6044,123.6508,24428.0
2022-07-08 15:50:00,133.29,133.33,133.15,133.26,40962.0,123.6322,123.6693,123.5023,123.6044,40962.0
2022-07-08 15:55:00,133.23,133.3,132.99,133.08,29949.0,123.5765,123.6415,123.3539,123.4374,29949.0
2022-07-11 09:30:00,132.29,132.82,132.13,132.76,78933.0,122.7047,123.1963,122.5562,123.1406,78933.0
2022-07-11 09:35:00,132.67,132.69,132.4,132.5,25953.0,123.0571,123.0757,122.8067,122.8994,25953.0
2022-07-11 09:40:00,132.5,132.66,132.4,132.61,49664.0,122.8994,123.0478,122.8067,123.0015,49664.0
2022-07-11 09:45:00,132.58,132.58,132.27,132.37,16302.0,122.9736,122.9736,122.6861,122.7789,16302.0
2022-07-11 09:50:00,132.45,132.63,132.39,132.63,15091.0,122.8531,123.02,122.7974,123.02,15091.0
2022-07-11 09:55:00,132.62,132.85,132.59,132.81,20149.0,123.0107,123.2241,122.9829,123.187,20149.0
2022-07-11 10:00:00,132.79,132.79,132.63,132.67,19943.0,123.1684,123.1684,123.02,123.0571,19943.0
2022-07-11 10:05:00,132.64,132.71,132.55,132.59,60810.0,123.0293,123.0942,122.9458,122.9829,60810.0
2022-07-11 10:10:00,132.7,132.74,132.5,132.5,11643.0,123.0849,123.1221,122.8994,122.8994,11643.0
2022-07-11 10:15:00,132.51,132.57,132.39,132.39,6634.0,122.9087,122.9644,122.7974,122.7974,6634.0
2022-07-11 10:20:00,132.26,132.3,132.06,132.19,21084.0,122.6768,122.7139,122.4913,122.6119,21084.0
2022-07-11 10:25:00,132.19,132.28,132.11,132.19,36580.0,122.6119,122.6954,122.5377,122.6119,36580.0
2022-07-11 10:30:00,132.17,132.33,132.15,132.2,9624.0,122.5934,122.7418,122.5748,122.6212,9624.0
2022-07-11 10:35:00,132.22,132.38,132.18,132.32,146553.0,122.6397,122.7881,122.6026,122.7325,146553.0
2022-07-11 10:40:00,132.3,132.42,132.22,132.26,10428.0,122.7139,122.8252,122.6397,122.6768,10428.0
2022-07-11 10:45:00,132.27,132.35,132.24,132.32,12723.0,122.6861,122.7603,122.6583,122.7325,12723.0
2022-07-11 10:50:00,132.33,132.36,132.24,132.34,12171.0,122.7418,122.7696,122.6583,122.751,12171.0
2022-07-11 10:55:00,132.34,132.35,132.07,132.1,8855.0,122.751,122.7603,122.5006,122.5284,8855.0
2022-07-11 11:00:00,132.05,132.24,132.05,132.21,4685.0,122.482,122.6583,122.482,122.6305,4685.0
2022-07-11 11:05:00,132.25,132.28,132.18,132.26,11701.0,122.6676,122.6954,122.6026,122.6768,11701.0
2022-07-11 11:10:00,132.24,132.35,132.22,132.23,10463.0,122.6583,122.7603,122.6397,122.649,10463.0
2022-07-11 11:15:00,132.27,132.37,132.27,132.29,14479.0,122.6861,122.7789,122.6861,122.7047,14479.0
2022-07-11 11:20:00,132.26,132.36,132.23,132.24,28865.0,122.6768,122.7696,122.649,122.6583,28865.0
2022-07-11 11:25:00,132.26,132.43,132.26,132.42,7132.0,122.6768,122.8345,122.6768,122.8252,7132.0
2022-07-11 11:30:00,132.44,132.47,132.3,132.39,7387.0,122.8438,122.8716,122.7139,122.7974,7387.0
2022-07-11 11:35:00,132.39,132.48,132.25,132.35,11104.0,122.7974,122.8809,122.6676,122.7603,11104.0
2022-07-11 11:40:00,132.35,132.37,132.21,132.3,8002.0,122.7603,122.7789,122.6305,122.7139,8002.0
2022-07-11 11:45:00,132.3,132.31,132.2,132.21,9089.0,122.7139,122.7232,122.6212,122.6305,9089.0
2022-07-11 11:50:00,132.18,132.24,132.12,132.22,15116.0,122.6026,122.6583,122.547,122.6397,15116.0
2022-07-11 11:55:00,132.19,132.28,132.17,132.25,6305.0,122.6119,122.6954,122.5934,122.6676,6305.0
2022-07-11 12:00:00,132.29,132.29,132.2,132.24,7445.0,122.7047,122.7047,122.6212,122.6583,7445.0
2022-07-11 12:05:00,132.25,132.31,132.2,132.27,63868.0,122.6676,122.7232,122.6212,122.6861,63868.0
2022-07-11 12:10:00,132.27,132.32,132.27,132.29,51569.0,122.6861,122.7325,122.6861,122.7047,51569.0
2022-07-11 12:15:00,132.29,132.32,132.23,132.26,6390.0,122.7047,122.7325,122.649,122.6768,6390.0
2022-07-11 12:20:00,132.26,132.28,132.15,132.23,13150.0,122.6768,122.6954,122.5748,122.649,13150.0
2022-07-11 12:25:00,132.23,132.3,132.19,132.28,5909.0,122.649,122.7139,122.6119,122.6954,5909.0
2022-07-11 12:30:00,132.29,132.35,132.25,132.34,3865.0,122.7047,122.7603,122.6676,122.751,3865.0
2022-07-11 12:35:00,132.36,132.47,132.33,132.45,36344.0,122.7696,122.8716,122.7418,122.8531,36344.0
2022-07-11 12:40:00,132.43,132.48,132.38,132.42,16118.0,122.8345,122.8809,122.7881,122.8252,16118.0
2022-07-11 12:45:00,132.43,132.43,132.37,132.39,10192.0,122.8345,122.8345,122.7789,122.7974,10192.0
2022-07-11 12:50:00,132.39,132.4,132.3,132.39,11791.0,122.7974,122.8067,122.7139,122.7974,11791.0
2022-07-11 12:55:00,132.4,132.49,132.39,132.46,10592.0,122.8067,122.8902,122.7974,122.8623,10592.0
2022-07-11 13:00:00,132.46,132.71,132.43,132.59,22942.0,122.8623,123.0942,122.8345,122.9829,22942.0
2022-07-11 13:05:00,132.56,132.74,132.53,132.73,23554.0,122.9551,123.1221,122.9273,123.1128,23554.0
2022-07-11 13:10:00,132.75,132.75,132.68,132.68,37335.0,123.1313,123.1313,123.0664,123.0664,37335.0
2022-07-11 13:15:00,132.69,132.72,132.65,132.69,41320.0,123.0757,123.1035,123.0386,123.0757,41320.0
2022-07-11 13:20:00,132.71,132.77,132.7,132.75,4605.0,123.0942,123.1499,123.0849,123.1313,4605.0
2022-07-11 13:25:00,132.75,132.77,132.69,132.77,42127.0,123.1313,123.1499,123.0757,123.1499,42127.0
2022-07-11 13:30:00,132.74,132.89,132.74,132.83,13083.0,123.1221,123.2612,123.1221,123.2055,13083.0
2022-07-11 13:35:00,132.85,132.88,132.81,132.88,12434.0,123.2241,123.2519,123.187,123.2519,12434.0
2022-07-11 13:40:00,132.89,132.93,132.85,132.85,31748.0,123.2612,123.2983,123.2241,123.2241,31748.0
2022-07-11 13:45:00,132.86,132.89,132.8,132.82,8342.0,123.2334,123.2612,123.1777,123.1963,8342.0
2022-07-11 13:50:00,132.8,132.92,132.78,132.92,10878.0,123.1777,123.289,123.1592,123.289,10878.0
2022-07-11 13:55:00,132.9,132.93,132.86,132.87,20095.0,123.2705,123.2983,123.2334,123.2426,20095.0
2022-07-11 14:00:00,132.85,132.85,132.7,132.75,41060.0,123.2241,123.2241,123.0849,123.1313,41060.0
2022-07-11 14:05:00,132.76,132.77,132.63,132.66,8429.0,123.1406,123.1499,123.02,123.0478,8429.0
2022-07-11 14:10:00,132.6,132.6,132.51,132.51,28199.0,122.9922,122.9922,122.9087,122.9087,28199.0
2022-07-11 14:15:00,132.52,132.56,132.43,132.53,25252.0,122.918,122.9551,122.8345,122.9273,25252.0
2022-07-11 14:20:00,132.53,132.56,132.46,132.48,12419.0,122.9273,122.9551,122.8623,122.8809,12419.0
2022-07-11 14:25:00,132.51,132.54,132.45,132.5,9740.0,122.9087,122.9365,122.8531,122.8994,9740.0
2022-07-11 14:30:00,132.51,132.53,132.45,132.47,8068.0,122.9087,122.9273,122.8531,122.8716,8068.0
2022-07-11 14:35:00,132.5,132.56,132.49,132.53,17485.0,122.8994,122.9551,122.8902,122.9273,17485.0
2022-07-11 14:40:00,132.56,132.65,132.56,132.65,28626.0,122.9551,123.0386,122.9551,123.0386,28626.0
2022-07-11 14:45:00,132.63,132.67,132.56,132.56,7467.0,123.02,123.0571,122.9551,122.9551,7467.0
2022-07-11 14:50:00,132.56,132.57,132.42,132.47,25236.0,122.9551,122.9644,122.8252,122.8716,25236.0
2022-07-11 14:55:00,132.45,132.5,132.38,132.38,21771.0,122.8531,122.8994,122.7881,122.7881,21771.0
2022-07-11 15:00:00,132.38,132.41,132.22,132.26,14415.0,122.7881,122.816,122.6397,122.6768,14415.0
2022-07-11 15:05:00,132.22,132.37,132.22,132.31,35055.0,122.6397,122.7789,122.6397,122.7232,35055.0
2022-07-11 15:10:00,132.29,132.34,132.24,132.29,15065.0,122.7047,122.751,122.6583,122.7047,15065.0
2022-07-11 15:15:00,132.29,132.31,132.17,132.23,22856.0,122.7047,122.7232,122.5934,122.649,22856.0
2022-07-11 15:20:00,132.2,132.23,132.16,132.19,15856.0,122.6212,122.649,122.5841,122.6119,15856.0
2022-07-11 15:25:00,132.19,132.29,132.17,132.25,29968.0,122.6119,122.7047,122.5934,122.6676,29968.0
2022-07-11 15:30:00,132.26,132.34,132.25,132.3,22403.0,122.6768,122.751,122.6676,122.7139,22403.0
2022-07-11 15:35:00,132.3,132.31,132.18,132.22,342825.0,122.7139,122.7232,122.6026,122.6397,342825.0
2022-07-11 15:40:00,132.24,132.3,132.15,132.16,21988.0,122.6583,122.7139,122.5748,122.5841,21988.0
2022-07-11 15:45:00,132.14,132.27,132.11,132.19,24342.0,122.5655,122.6861,122.5377,122.6119,24342.0
2022-07-11 15:50:00,132.15,132.24,132.09,132.23,29496.0,122.5748,122.6583,122.5191,122.649,29496.0
2022-07-11 15:55:00,132.2,132.34,132.17,132.32,36423.0,122.6212,122.751,122.5934,122.7325,36423.0
2022-07-12 09:30:00,131.71,132.15,131.68,131.92,63540.0,122.1667,122.5748,122.1389,122.3615,63540.0
2022-07-12 09:35:00,131.94,132.45,131.93,132.39,22540.0,122.38,122.8531,122.3707,122.7974,22540.0
2022-07-12 09:40:00,132.4,132.44,132.27,132.32,11266.0,122.8067,122.8438,122.6861,122.7325,11266.0
2022-07-12 09:45:00,132.4,132.61,132.4,132.48,15768.0,122.8067,123.0015,122.8067,122.8809,15768.0
2022-07-12 09:50:00,132.44,132.61,132.44,132.61,11280.0,122.8438,123.0015,122.8438,123.0015,11280.0
2022-07-12 09:55:00,132.55,132.74,132.53,132.53,12334.0,122.9458,123.1221,122.9273,122.9273,12334.0
2022-07-12 10:00:00,132.54,132.54,132.22,132.27,19999.0,122.9365,122.9365,122.6397,122.6861,19999.0
2022-07-12 10:05:00,132.32,132.53,132.31,132.44,6376.0,122.7325,122.9273,122.7232,122.8438,6376.0
2022-07-12 10:10:00,132.41,132.71,132.39,132.5,9267.0,122.816,123.0942,122.7974,122.8994,9267.0
2022-07-12 10:15:00,132.47,132.61,132.46,132.5,5005.0,122.8716,123.0015,122.8623,122.8994,5005.0
2022-07-12 10:20:00,132.6,132.67,132.54,132.55,7929.0,122.9922,123.0571,122.9365,122.9458,7929.0
2022-07-12 10:25:00,132.55,132.6,132.38,132.39,11379.0,122.9458,122.9922,122.7881,122.7974,11379.0
2022-07-12 10:30:00,132.43,132.56,132.38,132.55,13491.0,122.8345,122.9551,122.7881,122.9458,13491.0
2022-07-12 10:35:00,132.57,132.66,132.52,132.61,5146.0,122.9644,123.0478,122.918,123.0015,5146.0
2022-07-12 10:40:00,132.56,132.74,132.53,132.74,15997.0,122.9551,123.1221,122.9273,123.1221,15997.0
2022-07-12 10:45:00,132.76,132.84,132.58,132.69,10051.0,123.1406,123.2148,122.9736,123.0757,10051.0
2022-07-12 10:50:00,132.68,132.68,132.58,132.62,16721.0,123.0664,123.0664,122.9736,123.0107,16721.0
2022-07-12 10:55:00,132.63,132.74,132.63,132.71,4068.0,123.02,123.1221,123.02,123.0942,4068.0
2022-07-12 11:00:00,132.72,132.72,132.6,132.64,17447.0,123.1035,123.1035,122.9922,123.0293,17447.0
2022-07-12 11:05:00,132.65,132.73,132.62,132.72,8938.0,123.0386,123.1128,123.0107,123.1035,8938.0
2022-07-12 11:10:00,132.73,132.91,132.73,132.89,42081.0,123.1128,123.2797,123.1128,123.2612,42081.0
2022-07-12 11:15:00,132.9,132.9,132.71,132.77,916223.0,123.2705,123.2705,123.0942,123.1499,916223.0
2022-07-12 11:20:00,132.79,132.98,132.78,132.97,37573.0,123.1684,123.3447,123.1592,123.3354,37573.0
2022-07-12 11:25:00,132.96,133.0,132.88,132.98,13919.0,123.3261,123.3632,123.2519,123.3447,13919.0
2022-07-12 11:30:00,132.98,133.05,132.85,132.87,14979.0,123.3447,123.4096,123.2241,123.2426,14979.0
2022-07-12 11:35:00,132.93,132.93,132.79,132.8,11235.0,123.2983,123.2983,123.1684,123.1777,11235.0
2022-07-12 11:40:00,132.74,132.82,132.72,132.81,10174.0,123.1221,123.1963,123.1035,123.187,10174.0
2022-07-12 11:45:00,132.79,132.84,132.75,132.82,4322.0,123.1684,123.2148,123.1313,123.1963,4322.0
2022-07-12 11:50:00,132.77,132.78,132.74,132.74,16545.0,123.1499,123.1592,123.1221,123.1221,16545.0
2022-07-12 11:55:00,132.76,132.78,132.69,132.75,3442.0,123.1406,123.1592,123.0757,123.1313,3442.0
2022-07-12 12:00:00,132.78,132.81,132.65,132.73,9988.0,123.1592,123.187,123.0386,123.1128,9988.0
2022-07-12 12:05:00,132.73,132.8,132.64,132.64,40662.0,123.1128,123.1777,123.0293,123.0293,40662.0
2022-07-12 12:10:00,132.65,132.77,132.65,132.77,4934.0,123.0386,123.1499,123.0386,123.1499,4934.0
2022-07-12 12:15:00,132.8,132.82,132.67,132.7,14219.0,123.1777,123.1963,123.0571,123.0849,14219.0
2022-07-12 12:20:00,132.72,132.78,132.67,132.75,13971.0,123.1035,123.1592,123.0571,123.1313,13971.0
2022-07-12 12:25:00,132.77,132.87,132.75,132.87,6807.0,123.1499,123.2426,123.1313,123.2426,6807.0
2022-07-12 12:30:00,132.87,132.95,132.82,132.95,5521.0,123.2426,123.3168,123.1963,123.3168,5521.0
2022-07-12 12:35:00,132.94,132.99,132.93,132.95,7507.0,123.3076,123.3539,123.2983,123.3168,7507.0
2022-07-12 12:40:00,132.94,132.96,132.89,132.92,20166.0,123.3076,123.3261,123.2612,123.289,20166.0
2022-07-12 12:45:00,132.9,132.91,132.84,132.86,2849.0,123.2705,123.2797,123.2148,123.2334,2849.0
2022-07-12 12:50:00,132.83,132.85,132.77,132.81,7399.0,123.2055,123.2241,123.1499,123.187,7399.0
2022-07-12 12:55:00,132.81,132.88,132.77,132.88,7803.0,123.187,123.2519,123.1499,123.2519,7803.0
2022-07-12 13:00:00,132.88,132.98,132.69,132.76,153143.0,123.2519,123.3447,123.0757,123.1406,153143.0
2022-07-12 13:05:00,132.78,132.79,132.71,132.76,14499.0,123.1592,123.1684,123.0942,123.1406,14499.0
2022-07-12 13:10:00,132.69,132.69,132.58,132.59,4362.0,123.0757,123.0757,122.9736,122.9829,4362.0
2022-07-12 13:15:00,132.59,132.61,132.51,132.52,13046.0,122.9829,123.0015,122.9087,122.918,13046.0
2022-07-12 13:20:00,132.52,132.6,132.51,132.59,11358.0,122.918,122.9922,122.9087,122.9829,11358.0
2022-07-12 13:25:00,132.58,132.67,132.55,132.67,9350.0,122.9736,123.0571,122.9458,123.0571,9350.0
2022-07-12 13:30:00,132.68,132.69,132.64,132.66,32579.0,123.0664,123.0757,123.0293,123.0478,32579.0
2022-07-12 13:35:00,132.65,132.68,132.62,132.64,19512.0,123.0386,123.0664,123.0107,123.0293,19512.0
2022-07-12 13:40:00,132.65,132.73,132.63,132.71,17934.0,123.0386,123.1128,123.02,123.0942,17934.0
2022-07-12 13:45:00,132.67,132.72,132.64,132.68,11517.0,123.0571,123.1035,123.0293,123.0664,11517.0
2022-07-12 13:50:00,132.68,132.76,132.65,132.76,20831.0,123.0664,123.1406,123.0386,123.1406,20831.0
2022-07-12 13:55:00,132.77,132.77,132.72,132.73,18218.0,123.1499,123.1499,123.1035,123.1128,18218.0
2022-07-12 14:00:00,132.74,132.74,132.62,132.63,22306.0,123.1221,123.1221,123.0107,123.02,22306.0
2022-07-12 14:05:00,132.63,132.66,132.58,132.66,28735.0,123.02,123.0478,122.9736,123.0478,28735.0
2022-07-12 14:10:00,132.64,132.73,132.62,132.71,15172.0,123.0293,123.1128,123.0107,123.0942,15172.0
2022-07-12 14:15:00,132.68,132.72,132.63,132.65,23420.0,123.0664,123.1035,123.02,123.0386,23420.0
2022-07-12 14:20:00,132.65,132.68,132.57,132.58,14010.0,123.0386,123.0664,122.9644,122.9736,14010.0
2022-07-12 14:25:00,132.55,132.62,132.54,132.59,15804.0,122.9458,123.0107,122.9365,122.9829,15804.0
2022-07-12 14:30:00,132.61,132.64,132.49,132.5,25182.0,123.0015,123.0293,122.8902,122.8994,25182.0
2022-07-12 14:35:00,132.49,132.57,132.48,132.49,23086.0,122.8902,122.9644,122.8809,122.8902,23086.0
2022-07-12 14:40:00,132.47,132.5,132.44,132.46,17542.0,122.8716,122.8994,122.8438,122.8623,17542.0
2022-07-12 14:45:00,132.46,132.51,132.42,132.49,15727.0,122.8623,122.9087,122.8252,122.8902,15727.0
2022-07-12 14:50:00,132.49,132.53,132.34,132.35,195578.0,122.8902,122.9273,122.751,122.7603,195578.0
2022-07-12 14:55:00,132.34,132.35,132.23,132.24,26779.0,122.751,122.7603,122.649,122.6583,26779.0
2022-07-12 15:00:00,132.23,132.23,131.86,131.88,32476.0,122.649,122.649,122.3058,122.3244,32476.0
2022-07-12 15:05:00,131.89,131.95,131.74,131.74,23671.0,122.3336,122.3893,122.1945,122.1945,23671.0
2022-07-12 15:10:00,131.75,131.89,131.67,131.89,24906.0,122.2038,122.3336,122.1296,122.3336,24906.0
2022-07-12 15:15:00,131.91,131.91,131.76,131.86,41387.0,122.3522,122.3522,122.2131,122.3058,41387.0
2022-07-12 15:20:00,131.84,131.86,131.54,131.59,29820.0,122.2873,122.3058,122.009,122.0554,29820.0
2022-07-12 15:25:00,131.55,131.68,131.54,131.54,21543.0,122.0183,122.1389,122.009,122.009,21543.0
2022-07-12 15:30:00,131.52,131.6,131.35,131.35,18537.0,121.9904,122.0647,121.8328,121.8328,18537.0
2022-07-12 15:35:00,131.32,131.35,131.15,131.28,24361.0,121.8049,121.8328,121.6473,121.7678,24361.0
2022-07-12 15:40:00,131.26,131.37,131.18,131.36,22184.0,121.7493,121.8513,121.6751,121.842,22184.0
2022-07-12 15:45:00,131.37,131.54,131.34,131.45,67304.0,121.8513,122.009,121.8235,121.9255,67304.0
2022-07-12 15:50:00,131.41,131.68,131.37,131.66,52877.0,121.8884,122.1389,121.8513,122.1203,52877.0
2022-07-12 15:55:00,131.64,131.69,131.53,131.69,35117.0,122.1018,122.1481,121.9997,122.1481,35117.0
2022-07-13 09:30:00,130.27,130.75,130.17,130.63,57757.0,120.831,121.2762,120.7383,121.1649,57757.0
2022-07-13 09:35:00,130.69,131.0,130.57,131.0,30276.0,121.2206,121.5081,121.1093,121.5081,30276.0
2022-07-13 09:40:00,131.02,131.09,130.7,130.77,14081.0,121.5267,121.5916,121.2299,121.2948,14081.0
2022-07-13 09:45:00,130.77,130.87,130.4,130.87,14990.0,121.2948,121.3875,120.9516,121.3875,14990.0
2022-07-13 09:50:00,130.88,130.92,130.74,130.83,7309.0,121.3968,121.4339,121.267,121.3504,7309.0
2022-07-13 09:55:00,130.82,130.83,130.56,130.66,9700.0,121.3412,121.3504,121.1,121.1928,9700.0
2022-07-13 10:00:00,130.71,130.72,130.23,130.39,35499.0,121.2391,121.2484,120.7939,120.9423,35499.0
2022-07-13 10:05:00,130.47,130.56,130.26,130.26,8663.0,121.0165,121.1,120.8217,120.8217,8663.0
2022-07-13 10:10:00,130.31,130.39,130.11,130.21,15111.0,120.8681,120.9423,120.6826,120.7754,15111.0
2022-07-13 10:15:00,130.15,130.18,129.99,130.01,21132.0,120.7197,120.7475,120.5713,120.5899,21132.0
2022-07-13 10:20:00,129.96,129.97,129.81,129.83,19479.0,120.5435,120.5528,120.4043,120.4229,19479.0
2022-07-13 10:25:00,129.79,130.1,129.77,130.09,56771.0,120.3858,120.6733,120.3672,120.6641,56771.0
2022-07-13 10:30:00,130.07,130.47,130.0,130.4,21466.0,120.6455,121.0165,120.5806,120.9516,21466.0
2022-07-13 10:35:00,130.46,130.55,130.32,130.38,8222.0,121.0073,121.0907,120.8774,120.933,8222.0
2022-07-13 10:40:00,130.5,130.68,130.34,130.68,18338.0,121.0444,121.2113,120.8959,121.2113,18338.0
2022-07-13 10:45:00,130.69,130.74,130.53,130.63,16622.0,121.2206,121.267,121.0722,121.1649,16622.0
2022-07-13 10:50:00,130.63,130.9,130.6,130.84,15449.0,121.1649,121.4154,121.1371,121.3597,15449.0
2022-07-13 10:55:00,130.84,130.95,130.83,130.86,14944.0,121.3597,121.4617,121.3504,121.3783,14944.0
2022-07-13 11:00:00,130.82,130.93,130.77,130.91,4820.0,121.3412,121.4432,121.2948,121.4246,4820.0
2022-07-13 11:05:00,130.94,131.26,130.94,131.1,31709.0,121.4525,121.7493,121.4525,121.6009,31709.0
2022-07-13 11:10:00,131.07,131.2,131.06,131.18,8469.0,121.5731,121.6936,121.5638,121.6751,8469.0
2022-07-13 11:15:00,131.16,131.16,130.93,130.94,112914.0,121.6565,121.6565,121.4432,121.4525,112914.0
2022-07-13 11:20:00,130.98,131.03,130.9,130.92,16684.0,121.4896,121.536,121.4154,121.4339,16684.0
2022-07-13 11:25:00,130.88,130.88,130.66,130.69,27401.0,121.3968,121.3968,121.1928,121.2206,27401.0
2022-07-13 11:30:00,130.68,130.77,130.67,130.68,19215.0,121.2113,121.2948,121.202,121.2113,19215.0
2022-07-13 11:35:00,130.65,130.66,130.51,130.55,9078.0,121.1835,121.1928,121.0536,121.0907,9078.0
2022-07-13 11:40:00,130.55,130.71,130.5,130.65,15719.0,121.0907,121.2391,121.0444,121.1835,15719.0
2022-07-13 11:45:00,130.61,130.72,130.57,130.7,9987.0,121.1464,121.2484,121.1093,121.2299,9987.0
2022-07-13 11:50:00,130.69,130.95,130.68,130.76,32738.0,121.2206,121.4617,121.2113,121.2855,32738.0
2022-07-13 11:55:00,130.75,130.83,130.71,130.72,15456.0,121.2762,121.3504,121.2391,121.2484,15456.0
2022-07-13 12:00:00,130.78,130.91,130.7,130.91,17676.0,121.3041,121.4246,121.2299,121.4246,17676.0
2022-07-13 12:05:00,130.91,131.02,130.84,131.02,285031.0,121.4246,121.5267,121.3597,121.5267,285031.0
2022-07-13 12:10:00,130.91,130.95,130.83,130.84,19804.0,121.4246,121.4617,121.3504,121.3597,19804.0
2022-07-13 12:15:00,130.86,130.93,130.81,130.92,12021.0,121.3783,121.4432,121.3319,121.4339,12021.0
2022-07-13 12:20:00,130.94,131.04,130.87,131.04,8400.0,121.4525,121.5452,121.3875,121.5452,8400.0
2022-07-13 12:25:00,131.05,131.16,131.0,131.15,18002.0,121.5545,121.6565,121.5081,121.6473,18002.0
2022-07-13 12:30:00,131.13,131.29,131.09,131.25,19214.0,121.6287,121.7771,121.5916,121.74,19214.0
2022-07-13 12:35:00,131.25,131.31,131.18,131.29,14580.0,121.74,121.7957,121.6751,121.7771,14580.0
2022-07-13 12:40:00,131.26,131.29,131.15,131.21,8098.0,121.7493,121.7771,121.6473,121.7029,8098.0
2022-07-13 12:45:00,131.23,131.29,131.16,131.29,8967.0,121.7215,121.7771,121.6565,121.7771,8967.0
2022-07-13 12:50:00,131.25,131.37,131.19,131.32,61496.0,121.74,121.8513,121.6844,121.8049,61496.0
2022-07-13 12:55:00,131.37,131.41,131.28,131.39,9955.0,121.8513,121.8884,121.7678,121.8699,9955.0
2022-07-13 13:00:00,131.37,131.68,131.29,131.57,22733.0,121.8513,122.1389,121.7771,122.0368,22733.0
2022-07-13 13:05:00,131.64,131.67,131.42,131.48,35619.0,122.1018,122.1296,121.8977,121.9533,35619.0
2022-07-13 13:10:00,131.46,131.62,131.46,131.62,5708.0,121.9348,122.0832,121.9348,122.0832,5708.0
2022-07-13 13:15:00,131.66,131.67,131.27,131.27,25172.0,122.1203,122.1296,121.7586,121.7586,25172.0
2022-07-13 13:20:00,131.28,131.4,131.21,131.4,19209.0,121.7678,121.8791,121.7029,121.8791,19209.0
2022-07-13 13:25:00,131.39,131.39,131.28,131.38,7012.0,121.8699,121.8699,121.7678,121.8606,7012.0
2022-07-13 13:30:00,131.39,131.39,131.23,131.31,25363.0,121.8699,121.8699,121.7215,121.7957,25363.0
2022-07-13 13:35:00,131.3,131.31,131.15,131.16,7222.0,121.7864,121.7957,121.6473,121.6565,7222.0
2022-07-13 13:40:00,131.17,131.32,131.17,131.29,22164.0,121.6658,121.8049,121.6658,121.7771,22164.0
2022-07-13 13:45:00,131.3,131.46,131.3,131.45,4202.0,121.7864,121.9348,121.7864,121.9255,4202.0
2022-07-13 13:50:00,131.43,131.47,131.37,131.37,7190.0,121.907,121.9441,121.8513,121.8513,7190.0
2022-07-13 13:55:00,131.33,131.42,131.27,131.39,7261.0,121.8142,121.8977,121.7586,121.8699,7261.0
2022-07-13 14:00:00,131.2,131.23,130.73,130.73,34175.0,121.6936,121.7215,121.2577,121.2577,34175.0
2022-07-13 14:05:00,130.76,130.98,130.74,130.81,40216.0,121.2855,121.4896,121.267,121.3319,40216.0
2022-07-13 14:10:00,130.81,131.06,130.8,131.05,23648.0,121.3319,121.5638,121.3226,121.5545,23648.0
2022-07-13 14:15:00,131.02,131.02,130.83,131.02,17769.0,121.5267,121.5267,121.3504,121.5267,17769.0
2022-07-13 14:20:00,131.05,131.17,130.92,131.15,15631.0,121.5545,121.6658,121.4339,121.6473,15631.0
2022-07-13 14:25:00,131.16,131.27,131.02,131.26,10073.0,121.6565,121.7586,121.5267,121.7493,10073.0
2022-07-13 14:30:00,131.3,131.49,131.24,131.48,17523.0,121.7864,121.9626,121.7307,121.9533,17523.0
2022-07-13 14:35:00,131.49,131.56,131.4,131.55,12919.0,121.9626,122.0275,121.8791,122.0183,12919.0
2022-07-13 14:40:00,131.55,131.59,131.44,131.45,9020.0,122.0183,122.0554,121.9162,121.9255,9020.0
2022-07-13 14:45:00,131.51,131.55,131.37,131.38,20334.0,121.9812,122.0183,121.8513,121.8606,20334.0
2022-07-13 14:50:00,131.37,131.5,131.33,131.33,8225.0,121.8513,121.9719,121.8142,121.8142,8225.0
2022-07-13 14:55:00,131.33,131.6,131.2,131.6,12759.0,121.8142,122.0647,121.6936,122.0647,12759.0
2022-07-13 15:00:00,131.6,131.63,131.46,131.55,16840.0,122.0647,122.0925,121.9348,122.0183,16840.0
2022-07-13 15:05:00,131.52,131.52,131.25,131.3,12349.0,121.9904,121.9904,121.74,121.7864,12349.0
2022-07-13 15:10:00,131.29,131.44,131.29,131.4,9602.0,121.7771,121.9162,121.7771,121.8791,9602.0
2022-07-13 15:15:00,131.4,131.46,131.32,131.41,17473.0,121.8791,121.9348,121.8049,121.8884,17473.0
2022-07-13 15:20:00,131.44,131.47,131.38,131.43,10127.0,121.9162,121.9441,121.8606,121.907,10127.0
2022-07-13 15:25:00,131.41,131.41,131.27,131.28,29711.0,121.8884,121.8884,121.7586,121.7678,29711.0
2022-07-13 15:30:00,131.32,131.33,131.0,131.06,30745.0,121.8049,121.8142,121.5081,121.5638,30745.0
2022-07-13 15:35:00,131.02,131.17,130.99,131.17,15541.0,121.5267,121.6658,121.4989,121.6658,15541.0
2022-07-13 15:40:00,131.15,131.16,130.93,130.96,39564.0,121.6473,121.6565,121.4432,121.471,39564.0
2022-07-13 15:45:00,130.95,130.99,130.86,130.96,22148.0,121.4617,121.4989,121.3783,121.471,22148.0
2022-07-13 15:50:00,130.94,131.03,130.8,130.98,65153.0,121.4525,121.536,121.3226,121.4896,65153.0
2022-07-13 15:55:00,130.93,131.04,130.76,130.76,57302.0,121.4432,121.5452,121.2855,121.2855,57302.0
2022-07-14 09:30:00,128.59,128.68,128.37,128.57,65966.0,119.2727,119.3562,119.0687,119.2542,65966.0
2022-07-14 09:35:00,128.5,128.58,128.24,128.31,58541.0,119.1893,119.2635,118.9481,119.013,58541.0
2022-07-14 09:40:00,128.28,128.29,128.05,128.13,22814.0,118.9852,118.9945,118.7719,118.8461,22814.0
2022-07-14 09:45:00,128.1,128.36,128.1,128.21,15921.0,118.8183,119.0594,118.8183,118.9203,15921.0
2022-07-14 09:50:00,128.23,128.68,128.23,128.63,24763.0,118.9388,119.3562,118.9388,119.3098,24763.0
2022-07-14 09:55:00,128.57,128.57,128.4,128.5,13410.0,119.2542,119.2542,119.0965,119.1893,13410.0
2022-07-14 10:00:00,128.34,128.36,128.09,128.1,25465.0,119.0409,119.0594,118.809,118.8183,25465.0
2022-07-14 10:05:00,128.11,128.21,128.08,128.2,12966.0,118.8275,118.9203,118.7997,118.911,12966.0
2022-07-14 10:10:00,128.15,128.22,128.02,128.2,12405.0,118.8646,118.9296,118.744,118.911,12405.0
2022-07-14 10:15:00,128.19,128.28,128.12,128.16,9448.0,118.9017,118.9852,118.8368,118.8739,9448.0
2022-07-14 10:20:00,128.17,128.32,128.11,128.25,20600.0,118.8832,119.0223,118.8275,118.9574,20600.0
2022-07-14 10:25:00,128.23,128.43,128.22,128.3,5805.0,118.9388,119.1243,118.9296,119.0038,5805.0
2022-07-14 10:30:00,128.38,128.39,128.17,128.18,13330.0,119.078,119.0872,118.8832,118.8925,13330.0
2022-07-14 10:35:00,128.17,128.28,128.08,128.28,6140.0,118.8832,118.9852,118.7997,118.9852,6140.0
2022-07-14 10:40:00,128.25,128.35,128.2,128.27,33500.0,118.9574,119.0501,118.911,118.9759,33500.0
2022-07-14 10:45:00,128.25,128.31,128.12,128.3,25939.0,118.9574,119.013,118.8368,119.0038,25939.0
2022-07-14 10:50:00,128.32,128.41,128.18,128.4,35732.0,119.0223,119.1058,118.8925,119.0965,35732.0
2022-07-14 10:55:00,128.4,128.4,128.11,128.18,22297.0,119.0965,119.0965,118.8275,118.8925,22297.0
2022-07-14 11:00:00,128.2,128.5,128.19,128.4,42646.0,118.911,119.1893,118.9017,119.0965,42646.0
2022-07-14 11:05:00,128.31,128.54,128.31,128.53,42037.0,119.013,119.2264,119.013,119.2171,42037.0
2022-07-14 11:10:00,128.52,128.52,128.36,128.42,26210.0,119.2078,119.2078,119.0594,119.1151,26210.0
2022-07-14 11:15:00,128.43,128.53,128.28,128.5,18890.0,119.1243,119.2171,118.9852,119.1893,18890.0
2022-07-14 11:20:00,128.51,128.7,128.46,128.55,25303.0,119.1985,119.3748,119.1522,119.2356,25303.0
2022-07-14 11:25:00,128.57,128.65,128.52,128.64,16284.0,119.2542,119.3284,119.2078,119.3191,16284.0
2022-07-14 11:30:00,128.68,128.7,128.52,128.55,49930.0,119.3562,119.3748,119.2078,119.2356,49930.0
2022-07-14 11:35:00,128.56,128.63,128.43,128.61,25181.0,119.2449,119.3098,119.1243,119.2913,25181.0
2022-07-14 11:40:00,128.63,129.14,128.63,129.05,24519.0,119.3098,119.7829,119.3098,119.6994,24519.0
2022-07-14 11:45:00,129.05,129.09,128.97,129.05,46698.0,119.6994,119.7365,119.6252,119.6994,46698.0
2022-07-14 11:50:00,129.05,129.16,128.99,129.03,15966.0,119.6994,119.8014,119.6438,119.6809,15966.0
2022-07-14 11:55:00,129.01,129.15,128.95,129.06,20844.0,119.6623,119.7922,119.6067,119.7087,20844.0
2022-07-14 12:00:00,129.11,129.13,129.0,129.04,59532.0,119.7551,119.7736,119.653,119.6901,59532.0
2022-07-14 12:05:00,129.02,129.03,128.89,128.89,28924.0,119.6716,119.6809,119.551,119.551,28924.0
2022-07-14 12:10:00,128.9,129.01,128.87,128.98,27132.0,119.5603,119.6623,119.5325,119.6345,27132.0
2022-07-14 12:15:00,128.98,129.04,128.83,128.96,9917.0,119.6345,119.6901,119.4954,119.6159,9917.0
2022-07-14 12:20:00,128.95,129.05,128.87,128.87,8380.0,119.6067,119.6994,119.5325,119.5325,8380.0
2022-07-14 12:25:00,128.85,128.86,128.6,128.62,46772.0,119.5139,119.5232,119.282,119.3006,46772.0
2022-07-14 12:30:00,128.61,128.78,128.61,128.66,14298.0,119.2913,119.449,119.2913,119.3377,14298.0
2022-07-14 12:35:00,128.65,128.66,128.57,128.65,9634.0,119.3284,119.3377,119.2542,119.3284,9634.0
2022-07-14 12:40:00,128.64,128.64,128.46,128.55,12040.0,119.3191,119.3191,119.1522,119.2356,12040.0
2022-07-14 12:45:00,128.55,128.58,128.27,128.27,22479.0,119.2356,119.2635,118.9759,118.9759,22479.0
2022-07-14 12:50:00,128.26,128.45,128.26,128.44,12033.0,118.9667,119.1429,118.9667,119.1336,12033.0
2022-07-14 12:55:00,128.44,128.46,128.37,128.46,3763.0,119.1336,119.1522,119.0687,119.1522,3763.0
2022-07-14 13:00:00,128.47,128.47,128.3,128.32,66813.0,119.1614,119.1614,119.0038,119.0223,66813.0
2022-07-14 13:05:00,128.3,128.42,128.22,128.42,9092.0,119.0038,119.1151,118.9296,119.1151,9092.0
2022-07-14 13:10:00,128.43,128.43,128.3,128.43,31829.0,119.1243,119.1243,119.0038,119.1243,31829.0
2022-07-14 13:15:00,128.4,128.74,128.35,128.69,19481.0,119.0965,119.4119,119.0501,119.3655,19481.0
2022-07-14 13:20:00,128.74,128.76,128.66,128.66,6311.0,119.4119,119.4304,119.3377,119.3377,6311.0
2022-07-14 13:25:00,128.69,128.79,128.64,128.71,25180.0,119.3655,119.4583,119.3191,119.3841,25180.0
2022-07-14 13:30:00,128.68,128.69,128.44,128.45,76443.0,119.3562,119.3655,119.1336,119.1429,76443.0
2022-07-14 13:35:00,128.44,128.66,128.44,128.66,29456.0,119.1336,119.3377,119.1336,119.3377,29456.0
2022-07-14 13:40:00,128.64,128.77,128.62,128.72,12669.0,119.3191,119.4397,119.3006,119.3933,12669.0
2022-07-14 13:45:00,128.72,128.79,128.65,128.76,18883.0,119.3933,119.4583,119.3284,119.4304,18883.0
2022-07-14 13:50:00,128.76,128.84,128.64,128.74,58383.0,119.4304,119.5046,119.3191,119.4119,58383.0
2022-07-14 13:55:00,128.78,128.93,128.77,128.85,34021.0,119.449,119.5881,119.4397,119.5139,34021.0
2022-07-14 14:00:00,128.9,129.02,128.86,128.97,19573.0,119.5603,119.6716,119.5232,119.6252,19573.0
2022-07-14 14:05:00,129.0,129.11,128.97,129.04,24179.0,119.653,119.7551,119.6252,119.6901,24179.0
2022-07-14 14:10:00,129.02,129.04,128.89,129.0,255430.0,119.6716,119.6901,119.551,119.653,255430.0
2022-07-14 14:15:00,129.02,129.31,128.99,129.27,61888.0,119.6716,119.9406,119.6438,119.9035,61888.0
2022-07-14 14:20:00,129.29,129.5,129.29,129.44,25125.0,119.922,120.1168,119.922,120.0612,25125.0
2022-07-14 14:25:00,129.41,129.52,129.33,129.5,52694.0,120.0333,120.1354,119.9591,120.1168,52694.0
2022-07-14 14:30:00,129.5,129.58,129.46,129.56,40548.0,120.1168,120.191,120.0797,120.1725,40548.0
2022-07-14 14:35:00,129.56,129.68,129.55,129.67,18768.0,120.1725,120.2838,120.1632,120.2745,18768.0
2022-07-14 14:40:00,129.67,129.68,129.41,129.44,20494.0,120.2745,120.2838,120.0333,120.0612,20494.0
2022-07-14 14:45:00,129.45,129.55,129.39,129.54,12889.0,120.0704,120.1632,120.0148,120.1539,12889.0
2022-07-14 14:50:00,129.57,129.57,129.4,129.45,37115.0,120.1817,120.1817,120.0241,120.0704,37115.0
2022-07-14 14:55:00,129.46,129.65,129.46,129.58,20235.0,120.0797,120.2559,120.0797,120.191,20235.0
2022-07-14 15:00:00,129.61,129.68,129.54,129.55,27762.0,120.2188,120.2838,120.1539,120.1632,27762.0
2022-07-14 15:05:00,129.56,129.58,129.4,129.45,24547.0,120.1725,120.191,120.0241,120.0704,24547.0
2022-07-14 15:10:00,129.45,129.67,129.44,129.66,24745.0,120.0704,120.2745,120.0612,120.2652,24745.0
2022-07-14 15:15:00,129.64,129.66,129.47,129.62,21994.0,120.2467,120.2652,120.089,120.2281,21994.0
2022-07-14 15:20:00,129.61,129.79,129.6,129.78,37809.0,120.2188,120.3858,120.2096,120.3765,37809.0
2022-07-14 15:25:00,129.78,129.8,129.68,129.8,170538.0,120.3765,120.3951,120.2838,120.3951,170538.0
2022-07-14 15:30:00,129.81,129.81,129.63,129.63,14058.0,120.4043,120.4043,120.2374,120.2374,14058.0
2022-07-14 15:35:00,129.61,129.63,129.47,129.54,23521.0,120.2188,120.2374,120.089,120.1539,23521.0
2022-07-14 15:40:00,129.53,129.64,129.48,129.61,32400.0,120.1446,120.2467,120.0983,120.2188,32400.0
2022-07-14 15:45:00,129.62,129.69,129.52,129.58,27525.0,120.2281,120.293,120.1354,120.191,27525.0
2022-07-14 15:50:00,129.63,129.79,129.6,129.72,65634.0,120.2374,120.3858,120.2096,120.3209,65634.0
2022-07-14 15:55:00,129.7,129.83,129.59,129.64,103575.0,120.3023,120.4229,120.2003,120.2467,103575.0
2022-07-15 09:30:00,131.35,131.5,130.93,130.93,143380.0,121.8328,121.9719,121.4432,121.4432,143380.0
2022-07-15 09:35:00,130.9,131.03,130.65,130.71,8503.0,121.4154,121.536,121.1835,121.2391,8503.0
2022-07-15 09:40:00,130.73,130.88,130.63,130.86,41999.0,121.2577,121.3968,121.1649,121.3783,41999.0
2022-07-15 09:45:00,130.87,130.98,130.73,130.89,5017.0,121.3875,121.4896,121.2577,121.4061,5017.0
2022-07-15 09:50:00,130.85,130.87,130.65,130.68,13851.0,121.369,121.3875,121.1835,121.2113,13851.0
2022-07-15 09:55:00,130.7,130.87,130.65,130.73,7705.0,121.2299,121.3875,121.1835,121.2577,7705.0
2022-07-15 10:00:00,130.75,131.58,130.73,131.26,110307.0,121.2762,122.0461,121.2577,121.7493,110307.0
2022-07-15 10:05:00,131.21,131.28,131.04,131.24,26159.0,121.7029,121.7678,121.5452,121.7307,26159.0
2022-07-15 10:10:00,131.27,131.39,131.16,131.33,24309.0,121.7586,121.8699,121.6565,121.8142,24309.0
2022-07-15 10:15:00,131.35,131.44,131.27,131.37,12823.0,121.8328,121.9162,121.7586,121.8513,12823.0
2022-07-15 10:20:00,131.35,131.54,131.17,131.54,20748.0,121.8328,122.009,121.6658,122.009,20748.0
2022-07-15 10:25:00,131.51,131.82,131.46,131.82,16554.0,121.9812,122.2687,121.9348,122.2687,16554.0
2022-07-15 10:30:00,131.79,131.91,131.78,131.89,43124.0,122.2409,122.3522,122.2316,122.3336,43124.0
2022-07-15 10:35:00,131.87,131.9,131.69,131.71,29560.0,122.3151,122.3429,122.1481,122.1667,29560.0
2022-07-15 10:40:00,131.7,131.77,131.61,131.61,27673.0,122.1574,122.2223,122.0739,122.0739,27673.0
2022-07-15 10:45:00,131.61,131.7,131.54,131.59,18468.0,122.0739,122.1574,122.009,122.0554,18468.0
2022-07-15 10:50:00,131.59,131.67,131.53,131.65,35643.0,122.0554,122.1296,121.9997,122.111,35643.0
2022-07-15 10:55:00,131.65,131.74,131.63,131.72,13137.0,122.111,122.1945,122.0925,122.176,13137.0
2022-07-15 11:00:00,131.71,131.83,131.69,131.8,16908.0,122.1667,122.278,122.1481,122.2502,16908.0
2022-07-15 11:05:00,131.85,131.99,131.79,131.98,91906.0,122.2965,122.4264,122.2409,122.4171,91906.0
2022-07-15 11:10:00,131.98,131.99,131.87,131.94,48922.0,122.4171,122.4264,122.3151,122.38,48922.0
2022-07-15 11:15:00,131.93,131.98,131.88,131.91,5969.0,122.3707,122.4171,122.3244,122.3522,5969.0
2022-07-15 11:20:00,131.98,132.08,131.95,131.97,24371.0,122.4171,122.5099,122.3893,122.4078,24371.0
2022-07-15 11:25:00,131.95,131.99,131.87,131.97,5755.0,122.3893,122.4264,122.3151,122.4078,5755.0
2022-07-15 11:30:00,131.99,132.06,131.85,131.92,9830.0,122.4264,122.4913,122.2965,122.3615,9830.0
2022-07-15 11:35:00,131.91,132.07,131.9,132.02,9921.0,122.3522,122.5006,122.3429,122.4542,9921.0
2022-07-15 11:40:00,132.01,132.05,131.96,132.04,13714.0,122.4449,122.482,122.3986,122.4728,13714.0
2022-07-15 11:45:00,132.03,132.1,131.97,132.07,6919.0,122.4635,122.5284,122.4078,122.5006,6919.0
2022-07-15 11:50:00,132.01,132.02,131.97,131.99,13196.0,122.4449,122.4542,122.4078,122.4264,13196.0
2022-07-15 11:55:00,131.91,131.94,131.83,131.85,11046.0,122.3522,122.38,122.278,122.2965,11046.0
2022-07-15 12:00:00,131.86,131.94,131.83,131.92,14388.0,122.3058,122.38,122.278,122.3615,14388.0
2022-07-15 12:05:00,131.9,131.95,131.81,131.83,24223.0,122.3429,122.3893,122.2594,122.278,24223.0
2022-07-15 12:10:00,131.77,131.85,131.73,131.8,9050.0,122.2223,122.2965,122.1852,122.2502,9050.0
2022-07-15 12:15:00,131.78,131.95,131.78,131.94,62213.0,122.2316,122.3893,122.2316,122.38,62213.0
2022-07-15 12:20:00,131.95,131.96,131.84,131.85,17438.0,122.3893,122.3986,122.2873,122.2965,17438.0
2022-07-15 12:25:00,131.8,131.86,131.8,131.82,8068.0,122.2502,122.3058,122.2502,122.2687,8068.0
2022-07-15 12:30:00,131.85,131.86,131.72,131.74,6766.0,122.2965,122.3058,122.176,122.1945,6766.0
2022-07-15 12:35:00,131.79,131.8,131.73,131.77,9350.0,122.2409,122.2502,122.1852,122.2223,9350.0
2022-07-15 12:40:00,131.75,131.82,131.68,131.82,67631.0,122.2038,122.2687,122.1389,122.2687,67631.0
2022-07-15 12:45:00,131.78,131.87,131.77,131.86,11441.0,122.2316,122.3151,122.2223,122.3058,11441.0
2022-07-15 12:50:00,131.85,131.88,131.75,131.8,8716.0,122.2965,122.3244,122.2038,122.2502,8716.0
2022-07-15 12:55:00,131.78,131.83,131.77,131.83,14491.0,122.2316,122.278,122.2223,122.278,14491.0
2022-07-15 13:00:00,131.84,131.92,131.84,131.92,18334.0,122.2873,122.3615,122.2873,122.3615,18334.0
2022-07-15 13:05:00,131.94,132.01,131.94,132.01,77645.0,122.38,122.4449,122.38,122.4449,77645.0
2022-07-15 13:10:00,132.0,132.04,131.97,132.01,8900.0,122.4357,122.4728,122.4078,122.4449,8900.0
2022-07-15 13:15:00,132.02,132.05,131.98,132.0,18853.0,122.4542,122.482,122.4171,122.4357,18853.0
2022-07-15 13:20:00,132.0,132.04,131.96,132.04,13962.0,122.4357,122.4728,122.3986,122.4728,13962.0
2022-07-15 13:25:00,132.05,132.12,132.03,132.12,13133.0,122.482,122.547,122.4635,122.547,13133.0
2022-07-15 13:30:00,132.15,132.18,132.09,132.17,29646.0,122.5748,122.6026,122.5191,122.5934,29646.0
2022-07-15 13:35:00,132.14,132.15,132.09,132.13,7707.0,122.5655,122.5748,122.5191,122.5562,7707.0
2022-07-15 13:40:00,132.14,132.14,132.06,132.07,9042.0,122.5655,122.5655,122.4913,122.5006,9042.0
2022-07-15 13:45:00,132.08,132.1,132.04,132.05,18781.0,122.5099,122.5284,122.4728,122.482,18781.0
2022-07-15 13:50:00,132.05,132.06,131.88,131.88,31801.0,122.482,122.4913,122.3244,122.3244,31801.0
2022-07-15 13:55:00,131.86,131.92,131.85,131.91,19248.0,122.3058,122.3615,122.2965,122.3522,19248.0
2022-07-15 14:00:00,131.89,131.89,131.8,131.84,14330.0,122.3336,122.3336,122.2502,122.2873,14330.0
2022-07-15 14:05:00,131.84,131.93,131.81,131.93,12900.0,122.2873,122.3707,122.2594,122.3707,12900.0
2022-07-15 14:10:00,131.94,132.01,131.91,132.01,3221.0,122.38,122.4449,122.3522,122.4449,3221.0
2022-07-15 14:15:00,132.02,132.1,132.0,132.09,11060.0,122.4542,122.5284,122.4357,122.5191,11060.0
2022-07-15 14:20:00,132.06,132.07,131.98,132.04,21964.0,122.4913,122.5006,122.4171,122.4728,21964.0
2022-07-15 14:25:00,132.05,132.07,131.94,132.04,13103.0,122.482,122.5006,122.38,122.4728,13103.0
2022-07-15 14:30:00,132.04,132.06,131.99,132.02,6053.0,122.4728,122.4913,122.4264,122.4542,6053.0
2022-07-15 14:35:00,132.02,132.04,131.98,132.04,14030.0,122.4542,122.4728,122.4171,122.4728,14030.0
2022-07-15 14:40:00,132.04,132.13,132.03,132.13,7505.0,122.4728,122.5562,122.4635,122.5562,7505.0
2022-07-15 14:45:00,132.14,132.2,132.12,132.19,36062.0,122.5655,122.6212,122.547,122.6119,36062.0
2022-07-15 14:50:00,132.19,132.22,132.13,132.17,20811.0,122.6119,122.6397,122.5562,122.5934,20811.0
2022-07-15 14:55:00,132.16,132.17,132.1,132.11,38705.0,122.5841,122.5934,122.5284,122.5377,38705.0
2022-07-15 15:00:00,132.11,132.13,132.06,132.13,11951.0,122.5377,122.5562,122.4913,122.5562,11951.0
2022-07-15 15:05:00,132.11,132.17,132.1,132.17,30546.0,122.5377,122.5934,122.5284,122.5934,30546.0
2022-07-15 15:10:00,132.16,132.2,132.1,132.11,13208.0,122.5841,122.6212,122.5284,122.5377,13208.0
2022-07-15 15:15:00,132.12,132.18,132.08,132.09,43929.0,122.547,122.6026,122.5099,122.5191,43929.0
2022-07-15 15:20:00,132.1,132.16,132.05,132.08,25141.0,122.5284,122.5841,122.482,122.5099,25141.0
2022-07-15 15:25:00,132.03,132.08,132.02,132.03,10814.0,122.4635,122.5099,122.4542,122.4635,10814.0
2022-07-15 15:30:00,132.04,132.05,131.86,131.9,19267.0,122.4728,122.482,122.3058,122.3429,19267.0
2022-07-15 15:35:00,131.91,132.0,131.84,131.93,13401.0,122.3522,122.4357,122.2873,122.3707,13401.0
2022-07-15 15:40:00,131.94,132.09,131.92,132.07,13164.0,122.38,122.5191,122.3615,122.5006,13164.0
2022-07-15 15:45:00,132.07,132.13,131.97,131.98,147490.0,122.5006,122.5562,122.4078,122.4171,147490.0
2022-07-15 15:50:00,131.99,132.07,131.86,132.05,55257.0,122.4264,122.5006,122.3058,122.482,55257.0
2022-07-15 15:55:00,132.07,132.32,132.07,132.31,25825.0,122.5006,122.7325,122.5006,122.7232,25825.0
2022-07-18 09:30:00,133.21,133.48,133.21,133.29,74019.0,123.558,123.8084,123.558,123.6322,74019.0
2022-07-18 09:35:00,133.19,133.3,133.07,133.29,23674.0,123.5394,123.6415,123.4281,123.6322,23674.0
2022-07-18 09:40:00,133.28,133.44,133.16,133.42,23825.0,123.6229,123.7713,123.5116,123.7528,23825.0
2022-07-18 09:45:00,133.41,133.44,133.0,133.13,31280.0,123.7435,123.7713,123.3632,123.4838,31280.0
2022-07-18 09:50:00,133.14,133.15,132.99,133.03,10384.0,123.4931,123.5023,123.3539,123.391,10384.0
2022-07-18 09:55:00,133.0,133.02,132.82,132.84,16235.0,123.3632,123.3818,123.1963,123.2148,16235.0
2022-07-18 10:00:00,132.81,132.87,132.73,132.87,26866.0,123.187,123.2426,123.1128,123.2426,26866.0
2022-07-18 10:05:00,132.81,132.88,132.76,132.83,25468.0,123.187,123.2519,123.1406,123.2055,25468.0
2022-07-18 10:10:00,132.82,132.86,132.61,132.8,36466.0,123.1963,123.2334,123.0015,123.1777,36466.0
2022-07-18 10:15:00,132.82,132.93,132.81,132.9,12474.0,123.1963,123.2983,123.187,123.2705,12474.0
2022-07-18 10:20:00,132.94,133.0,132.89,132.98,10766.0,123.3076,123.3632,123.2612,123.3447,10766.0
2022-07-18 10:25:00,132.97,132.97,132.86,132.9,10529.0,123.3354,123.3354,123.2334,123.2705,10529.0
2022-07-18 10:30:00,132.92,133.02,132.88,132.98,10289.0,123.289,123.3818,123.2519,123.3447,10289.0
2022-07-18 10:35:00,133.01,133.04,132.9,132.94,8286.0,123.3725,123.4003,123.2705,123.3076,8286.0
2022-07-18 10:40:00,133.0,133.03,132.98,132.99,7387.0,123.3632,123.391,123.3447,123.3539,7387.0
2022-07-18 10:45:00,133.0,133.0,132.9,132.97,9902.0,123.3632,123.3632,123.2705,123.3354,9902.0
2022-07-18 10:50:00,132.98,133.02,132.95,132.99,12669.0,123.3447,123.3818,123.3168,123.3539,12669.0
2022-07-18 10:55:00,132.96,133.02,132.93,132.96,36405.0,123.3261,123.3818,123.2983,123.3261,36405.0
2022-07-18 11:00:00,132.96,132.96,132.76,132.82,26124.0,123.3261,123.3261,123.1406,123.1963,26124.0
2022-07-18 11:05:00,132.82,132.83,132.73,132.75,16956.0,123.1963,123.2055,123.1128,123.1313,16956.0
2022-07-18 11:10:00,132.72,132.8,132.72,132.78,37456.0,123.1035,123.1777,123.1035,123.1592,37456.0
2022-07-18 11:15:00,132.78,132.8,132.73,132.76,55071.0,123.1592,123.1777,123.1128,123.1406,55071.0
2022-07-18 11:20:00,132.75,132.79,132.72,132.78,17980.0,123.1313,123.1684,123.1035,123.1592,17980.0
2022-07-18 11:25:00,132.79,132.79,132.7,132.71,30581.0,123.1684,123.1684,123.0849,123.0942,30581.0
2022-07-18 11:30:00,132.72,132.82,132.66,132.8,31658.0,123.1035,123.1963,123.0478,123.1777,31658.0
2022-07-18 11:35:00,132.75,132.84,132.74,132.82,9337.0,123.1313,123.2148,123.1221,123.1963,9337.0
2022-07-18 11:40:00,132.8,132.93,132.8,132.92,9718.0,123.1777,123.2983,123.1777,123.289,9718.0
2022-07-18 11:45:00,132.93,132.94,132.78,132.79,25615.0,123.2983,123.3076,123.1592,123.1684,25615.0
2022-07-18 11:50:00,132.82,132.86,132.79,132.81,10148.0,123.1963,123.2334,123.1684,123.187,10148.0
2022-07-18 11:55:00,132.81,132.86,132.79,132.8,17841.0,123.187,123.2334,123.1684,123.1777,17841.0
2022-07-18 12:00:00,132.81,132.81,132.7,132.71,28957.0,123.187,123.187,123.0849,123.0942,28957.0
2022-07-18 12:05:00,132.72,132.76,132.61,132.64,12865.0,123.1035,123.1406,123.0015,123.0293,12865.0
2022-07-18 12:10:00,132.63,132.73,132.63,132.73,18416.0,123.02,123.1128,123.02,123.1128,18416.0
2022-07-18 12:15:00,132.72,132.72,132.61,132.61,9081.0,123.1035,123.1035,123.0015,123.0015,9081.0
2022-07-18 12:20:00,132.64,132.67,132.61,132.65,9476.0,123.0293,123.0571,123.0015,123.0386,9476.0
2022-07-18 12:25:00,132.65,132.65,132.59,132.59,8671.0,123.0386,123.0386,122.9829,122.9829,8671.0
2022-07-18 12:30:00,132.59,132.64,132.58,132.64,11575.0,122.9829,123.0293,122.9736,123.0293,11575.0
2022-07-18 12:35:00,132.64,132.68,132.63,132.68,28690.0,123.0293,123.0664,123.02,123.0664,28690.0
2022-07-18 12:40:00,132.67,132.68,132.6,132.6,12739.0,123.0571,123.0664,122.9922,122.9922,12739.0
2022-07-18 12:45:00,132.61,132.61,132.52,132.54,24082.0,123.0015,123.0015,122.918,122.9365,24082.0
2022-07-18 12:50:00,132.55,132.55,132.45,132.45,8464.0,122.9458,122.9458,122.8531,122.8531,8464.0
2022-07-18 12:55:00,132.46,132.46,132.29,132.3,5938.0,122.8623,122.8623,122.7047,122.7139,5938.0
2022-07-18 13:00:00,132.33,132.37,132.33,132.37,11302.0,122.7418,122.7789,122.7418,122.7789,11302.0
2022-07-18 13:05:00,132.38,132.43,132.36,132.39,10765.0,122.7881,122.8345,122.7696,122.7974,10765.0
2022-07-18 13:10:00,132.36,132.44,132.35,132.44,15075.0,122.7696,122.8438,122.7603,122.8438,15075.0
2022-07-18 13:15:00,132.43,132.44,132.28,132.29,22414.0,122.8345,122.8438,122.6954,122.7047,22414.0
2022-07-18 13:20:00,132.29,132.38,132.29,132.38,10992.0,122.7047,122.7881,122.7047,122.7881,10992.0
2022-07-18 13:25:00,132.38,132.47,132.38,132.47,10505.0,122.7881,122.8716,122.7881,122.8716,10505.0
2022-07-18 13:30:00,132.46,132.47,132.34,132.41,22552.0,122.8623,122.8716,122.751,122.816,22552.0
2022-07-18 13:35:00,132.4,132.43,132.29,132.38,12984.0,122.8067,122.8345,122.7047,122.7881,12984.0
2022-07-18 13:40:00,132.37,132.43,132.32,132.36,30506.0,122.7789,122.8345,122.7325,122.7696,30506.0
2022-07-18 13:45:00,132.38,132.42,132.27,132.27,11596.0,122.7881,122.8252,122.6861,122.6861,11596.0
2022-07-18 13:50:00,132.3,132.4,132.28,132.39,21814.0,122.7139,122.8067,122.6954,122.7974,21814.0
2022-07-18 13:55:00,132.37,132.38,132.08,132.09,17866.0,122.7789,122.7881,122.5099,122.5191,17866.0
2022-07-18 14:00:00,132.06,132.18,132.05,132.12,17196.0,122.4913,122.6026,122.482,122.547,17196.0
2022-07-18 14:05:00,132.11,132.15,132.08,132.12,22019.0,122.5377,122.5748,122.5099,122.547,22019.0
2022-07-18 14:10:00,132.12,132.12,132.04,132.11,29434.0,122.547,122.547,122.4728,122.5377,29434.0
2022-07-18 14:15:00,132.12,132.2,132.1,132.19,56117.0,122.547,122.6212,122.5284,122.6119,56117.0
2022-07-18 14:20:00,132.19,132.22,132.06,132.06,21543.0,122.6119,122.6397,122.4913,122.4913,21543.0
2022-07-18 14:25:00,132.03,132.04,131.86,131.92,16223.0,122.4635,122.4728,122.3058,122.3615,16223.0
2022-07-18 14:30:00,131.86,131.99,131.86,131.99,11054.0,122.3058,122.4264,122.3058,122.4264,11054.0
2022-07-18 14:35:00,131.97,132.1,131.97,132.07,20649.0,122.4078,122.5284,122.4078,122.5006,20649.0
2022-07-18 14:40:00,132.05,132.05,131.84,131.89,27162.0,122.482,122.482,122.2873,122.3336,27162.0
2022-07-18 14:45:00,131.86,131.93,131.82,131.89,12751.0,122.3058,122.3707,122.2687,122.3336,12751.0
2022-07-18 14:50:00,131.88,131.88,131.77,131.84,36438.0,122.3244,122.3244,122.2223,122.2873,36438.0
2022-07-18 14:55:00,131.84,131.84,131.71,131.77,30960.0,122.2873,122.2873,122.1667,122.2223,30960.0
2022-07-18 15:00:00,131.76,131.82,131.74,131.78,14513.0,122.2131,122.2687,122.1945,122.2316,14513.0
2022-07-18 15:05:00,131.83,131.98,131.8,131.97,12972.0,122.278,122.4171,122.2502,122.4078,12972.0
2022-07-18 15:10:00,131.96,131.96,131.76,131.87,44630.0,122.3986,122.3986,122.2131,122.3151,44630.0
2022-07-18 15:15:00,131.86,131.99,131.86,131.98,28073.0,122.3058,122.4264,122.3058,122.4171,28073.0
2022-07-18 15:20:00,131.98,131.99,131.8,131.82,27484.0,122.4171,122.4264,122.2502,122.2687,27484.0
2022-07-18 15:25:00,131.83,131.84,131.62,131.62,22170.0,122.278,122.2873,122.0832,122.0832,22170.0
2022-07-18 15:30:00,131.58,131.58,131.39,131.43,126073.0,122.0461,122.0461,121.8699,121.907,126073.0
2022-07-18 15:35:00,131.42,131.46,131.14,131.17,55568.0,121.8977,121.9348,121.638,121.6658,55568.0
2022-07-18 15:40:00,131.17,131.25,131.12,131.16,135979.0,121.6658,121.74,121.6194,121.6565,135979.0
2022-07-18 15:45:00,131.14,131.14,130.93,130.94,459005.0,121.638,121.638,121.4432,121.4525,459005.0
2022-07-18 15:50:00,130.9,131.3,130.9,131.29,30286.0,121.4154,121.7864,121.4154,121.7771,30286.0
2022-07-18 15:55:00,131.28,131.37,131.16,131.27,72614.0,121.7678,121.8513,121.6565,121.7586,72614.0
2022-07-19 09:30:00,132.37,132.61,132.25,132.57,75013.0,122.7789,123.0015,122.6676,122.9644,75013.0
2022-07-19 09:35:00,132.63,132.89,132.62,132.75,17620.0,123.02,123.2612,123.0107,123.1313,17620.0
2022-07-19 09:40:00,132.84,132.87,132.7,132.74,18425.0,123.2148,123.2426,123.0849,123.1221,18425.0
2022-07-19 09:45:00,132.79,132.82,132.66,132.77,15320.0,123.1684,123.1963,123.0478,123.1499,15320.0
2022-07-19 09:50:00,132.81,132.96,132.77,132.8,9384.0,123.187,123.3261,123.1499,123.1777,9384.0
2022-07-19 09:55:00,132.81,132.93,132.69,132.92,4703.0,123.187,123.2983,123.0757,123.289,4703.0
2022-07-19 10:00:00,132.91,133.09,132.9,133.04,18573.0,123.2797,123.4467,123.2705,123.4003,18573.0
2022-07-19 10:05:00,133.08,133.17,133.03,133.14,9864.0,123.4374,123.5209,123.391,123.4931,9864.0
2022-07-19 10:10:00,133.14,133.34,133.14,133.25,11868.0,123.4931,123.6786,123.4931,123.5951,11868.0
2022-07-19 10:15:00,133.23,133.35,133.17,133.28,32845.0,123.5765,123.6879,123.5209,123.6229,32845.0
2022-07-19 10:20:00,133.33,133.5,133.29,133.43,16719.0,123.6693,123.827,123.6322,123.7621,16719.0
2022-07-19 10:25:00,133.42,133.5,133.41,133.48,13531.0,123.7528,123.827,123.7435,123.8084,13531.0
2022-07-19 10:30:00,133.49,133.51,133.4,133.43,34299.0,123.8177,123.8363,123.7342,123.7621,34299.0
2022-07-19 10:35:00,133.41,133.44,133.31,133.4,6425.0,123.7435,123.7713,123.6508,123.7342,6425.0
2022-07-19 10:40:00,133.42,133.43,133.33,133.34,11339.0,123.7528,123.7621,123.6693,123.6786,11339.0
2022-07-19 10:45:00,133.35,133.45,133.35,133.44,28692.0,123.6879,123.7806,123.6879,123.7713,28692.0
2022-07-19 10:50:00,133.45,133.55,133.45,133.48,12284.0,123.7806,123.8734,123.7806,123.8084,12284.0
2022-07-19 10:55:00,133.48,133.5,133.36,133.42,12368.0,123.8084,123.827,123.6971,123.7528,12368.0
2022-07-19 11:00:00,133.44,133.6,133.44,133.58,14901.0,123.7713,123.9197,123.7713,123.9012,14901.0
2022-07-19 11:05:00,133.57,133.68,133.56,133.62,15241.0,123.8919,123.9939,123.8826,123.9383,15241.0
2022-07-19 11:10:00,133.65,133.65,133.53,133.58,12928.0,123.9661,123.9661,123.8548,123.9012,12928.0
2022-07-19 11:15:00,133.59,133.61,133.45,133.46,50020.0,123.9105,123.929,123.7806,123.7899,50020.0
2022-07-19 11:20:00,133.47,133.47,133.37,133.45,16765.0,123.7992,123.7992,123.7064,123.7806,16765.0
2022-07-19 11:25:00,133.45,133.56,133.44,133.55,20144.0,123.7806,123.8826,123.7713,123.8734,20144.0
2022-07-19 11:30:00,133.56,133.72,133.54,133.67,37621.0,123.8826,124.031,123.8641,123.9847,37621.0
2022-07-19 11:35:00,133.69,133.7,133.56,133.56,14357.0,124.0032,124.0125,123.8826,123.8826,14357.0
2022-07-19 11:40:00,133.53,133.54,133.42,133.43,14892.0,123.8548,123.8641,123.7528,123.7621,14892.0
2022-07-19 11:45:00,133.44,133.45,133.38,133.38,13218.0,123.7713,123.7806,123.7157,123.7157,13218.0
2022-07-19 11:50:00,133.38,133.48,133.38,133.46,12730.0,123.7157,123.8084,123.7157,123.7899,12730.0
2022-07-19 11:55:00,133.47,133.58,133.46,133.58,3834.0,123.7992,123.9012,123.7899,123.9012,3834.0
2022-07-19 12:00:00,133.6,133.6,133.4,133.43,27883.0,123.9197,123.9197,123.7342,123.7621,27883.0
2022-07-19 12:05:00,133.4,133.41,133.33,133.39,20205.0,123.7342,123.7435,123.6693,123.725,20205.0
2022-07-19 12:10:00,133.39,133.49,133.38,133.43,6328.0,123.725,123.8177,123.7157,123.7621,6328.0
2022-07-19 12:15:00,133.42,133.44,133.38,133.43,18328.0,123.7528,123.7713,123.7157,123.7621,18328.0
2022-07-19 12:20:00,133.42,133.54,133.41,133.54,8153.0,123.7528,123.8641,123.7435,123.8641,8153.0
2022-07-19 12:25:00,133.56,133.62,133.55,133.58,6370.0,123.8826,123.9383,123.8734,123.9012,6370.0
2022-07-19 12:30:00,133.59,133.74,133.59,133.74,170366.0,123.9105,124.0496,123.9105,124.0496,170366.0
2022-07-19 12:35:00,133.74,133.77,133.71,133.76,20592.0,124.0496,124.0774,124.0218,124.0681,20592.0
2022-07-19 12:40:00,133.77,133.82,133.77,133.78,5552.0,124.0774,124.1238,124.0774,124.0867,5552.0
2022-07-19 12:45:00,133.77,133.83,133.76,133.82,14307.0,124.0774,124.1331,124.0681,124.1238,14307.0
2022-07-19 12:50:00,133.8,133.8,133.74,133.76,11026.0,124.1052,124.1052,124.0496,124.0681,11026.0
2022-07-19 12:55:00,133.74,133.83,133.72,133.82,4001.0,124.0496,124.1331,124.031,124.1238,4001.0
2022-07-19 13:00:00,133.82,133.84,133.78,133.79,7230.0,124.1238,124.1423,124.0867,124.096,7230.0
2022-07-19 13:05:00,133.76,133.76,133.69,133.74,16976.0,124.0681,124.0681,124.0032,124.0496,16976.0
2022-07-19 13:10:00,133.74,133.78,133.67,133.69,9384.0,124.0496,124.0867,123.9847,124.0032,9384.0
2022-07-19 13:15:00,133.7,133.74,133.62,133.64,4655.0,124.0125,124.0496,123.9383,123.9568,4655.0
2022-07-19 13:20:00,133.63,133.67,133.61,133.67,8348.0,123.9476,123.9847,123.929,123.9847,8348.0
2022-07-19 13:25:00,133.69,133.72,133.64,133.64,35658.0,124.0032,124.031,123.9568,123.9568,35658.0
2022-07-19 13:30:00,133.65,133.73,133.65,133.73,14891.0,123.9661,124.0403,123.9661,124.0403,14891.0
2022-07-19 13:35:00,133.72,133.89,133.72,133.89,14800.0,124.031,124.1887,124.031,124.1887,14800.0
2022-07-19 13:40:00,133.9,133.99,133.89,133.96,18649.0,124.198,124.2815,124.1887,124.2537,18649.0
2022-07-19 13:45:00,133.97,133.97,133.91,133.92,12502.0,124.2629,124.2629,124.2073,124.2166,12502.0
2022-07-19 13:50:00,133.91,133.94,133.86,133.91,19918.0,124.2073,124.2351,124.1609,124.2073,19918.0
2022-07-19 13:55:00,133.92,134.04,133.91,134.04,46843.0,124.2166,124.3279,124.2073,124.3279,46843.0
2022-07-19 14:00:00,134.04,134.17,134.04,134.17,21921.0,124.3279,124.4484,124.3279,124.4484,21921.0
2022-07-19 14:05:00,134.17,134.27,134.11,134.26,35761.0,124.4484,124.5412,124.3928,124.5319,35761.0
2022-07-19 14:10:00,134.25,134.26,134.16,134.17,30156.0,124.5226,124.5319,124.4392,124.4484,30156.0
2022-07-19 14:15:00,134.16,134.21,134.09,134.21,38015.0,124.4392,124.4855,124.3742,124.4855,38015.0
2022-07-19 14:20:00,134.2,134.2,134.16,134.19,13033.0,124.4763,124.4763,124.4392,124.467,13033.0
2022-07-19 14:25:00,134.2,134.2,134.0,134.01,7594.0,124.4763,124.4763,124.2908,124.3,7594.0
2022-07-19 14:30:00,134.02,134.15,134.02,134.09,15270.0,124.3093,124.4299,124.3093,124.3742,15270.0
2022-07-19 14:35:00,134.11,134.16,134.09,134.09,13771.0,124.3928,124.4392,124.3742,124.3742,13771.0
2022-07-19 14:40:00,134.09,134.1,134.01,134.08,13034.0,124.3742,124.3835,124.3,124.365,13034.0
2022-07-19 14:45:00,134.08,134.08,133.94,134.0,18633.0,124.365,124.365,124.2351,124.2908,18633.0
2022-07-19 14:50:00,134.0,134.1,133.95,134.06,9775.0,124.2908,124.3835,124.2444,124.3464,9775.0
2022-07-19 14:55:00,134.08,134.1,134.04,134.09,6745.0,124.365,124.3835,124.3279,124.3742,6745.0
2022-07-19 15:00:00,134.08,134.09,133.97,134.06,30874.0,124.365,124.3742,124.2629,124.3464,30874.0
2022-07-19 15:05:00,134.11,134.2,134.1,134.19,10738.0,124.3928,124.4763,124.3835,124.467,10738.0
2022-07-19 15:10:00,134.19,134.19,134.06,134.12,21022.0,124.467,124.467,124.3464,124.4021,21022.0
2022-07-19 15:15:00,134.13,134.16,134.07,134.14,28291.0,124.4113,124.4392,124.3557,124.4206,28291.0
2022-07-19 15:20:00,134.13,134.14,134.06,134.11,8724.0,124.4113,124.4206,124.3464,124.3928,8724.0
2022-07-19 15:25:00,134.12,134.19,134.1,134.15,67519.0,124.4021,124.467,124.3835,124.4299,67519.0
2022-07-19 15:30:00,134.15,134.23,134.04,134.04,58626.0,124.4299,124.5041,124.3279,124.3279,58626.0
2022-07-19 15:35:00,134.04,134.2,134.04,134.18,36322.0,124.3279,124.4763,124.3279,124.4577,36322.0
2022-07-19 15:40:00,134.18,134.46,134.18,134.46,47310.0,124.4577,124.7174,124.4577,124.7174,47310.0
2022-07-19 15:45:00,134.47,134.48,134.31,134.31,62817.0,124.7267,124.736,124.5783,124.5783,62817.0
2022-07-19 15:50:00,134.31,134.43,134.19,134.24,67709.0,124.5783,124.6896,124.467,124.5134,67709.0
2022-07-19 15:55:00,134.25,134.35,134.19,134.2,96564.0,124.5226,124.6154,124.467,124.4763,96564.0
2022-07-20 09:30:00,134.05,134.17,133.77,133.81,78824.0,124.3371,124.4484,124.0774,124.1145,78824.0
2022-07-20 09:35:00,133.87,134.05,133.83,133.94,22273.0,124.1702,124.3371,124.1331,124.2351,22273.0
2022-07-20 09:40:00,133.92,133.95,133.67,133.68,22061.0,124.2166,124.2444,123.9847,123.9939,22061.0
2022-07-20 09:45:00,133.73,133.73,133.41,133.46,25123.0,124.0403,124.0403,123.7435,123.7899,25123.0
2022-07-20 09:50:00,133.51,133.69,133.49,133.56,13663.0,123.8363,124.0032,123.8177,123.8826,13663.0
2022-07-20 09:55:00,133.58,133.67,133.49,133.5,4878.0,123.9012,123.9847,123.8177,123.827,4878.0
2022-07-20 10:00:00,133.54,133.55,133.41,133.54,24910.0,123.8641,123.8734,123.7435,123.8641,24910.0
2022-07-20 10:05:00,133.56,133.56,133.36,133.53,24798.0,123.8826,123.8826,123.6971,123.8548,24798.0
2022-07-20 10:10:00,133.54,133.57,133.45,133.46,18740.0,123.8641,123.8919,123.7806,123.7899,18740.0
2022-07-20 10:15:00,133.46,133.5,133.41,133.48,10749.0,123.7899,123.827,123.7435,123.8084,10749.0
2022-07-20 10:20:00,133.49,133.69,133.49,133.68,10832.0,123.8177,124.0032,123.8177,123.9939,10832.0
2022-07-20 10:25:00,133.66,133.88,133.66,133.84,12065.0,123.9754,124.1794,123.9754,124.1423,12065.0
2022-07-20 10:30:00,133.84,134.04,133.83,134.04,18387.0,124.1423,124.3279,124.1331,124.3279,18387.0
2022-07-20 10:35:00,134.04,134.17,133.99,134.07,30354.0,124.3279,124.4484,124.2815,124.3557,30354.0
2022-07-20 10:40:00,134.03,134.03,133.92,133.98,18332.0,124.3186,124.3186,124.2166,124.2722,18332.0
2022-07-20 10:45:00,133.99,134.25,133.99,134.23,15549.0,124.2815,124.5226,124.2815,124.5041,15549.0
2022-07-20 10:50:00,134.21,134.44,134.17,134.41,21527.0,124.4855,124.6989,124.4484,124.671,21527.0
2022-07-20 10:55:00,134.43,134.44,134.37,134.44,14505.0,124.6896,124.6989,124.6339,124.6989,14505.0
2022-07-20 11:00:00,134.43,134.44,134.3,134.39,26795.0,124.6896,124.6989,124.569,124.6525,26795.0
2022-07-20 11:05:00,134.38,134.41,134.31,134.41,68046.0,124.6432,124.671,124.5783,124.671,68046.0
2022-07-20 11:10:00,134.42,134.43,134.33,134.33,12482.0,124.6803,124.6896,124.5968,124.5968,12482.0
2022-07-20 11:15:00,134.3,134.34,134.27,134.29,26174.0,124.569,124.6061,124.5412,124.5597,26174.0
2022-07-20 11:20:00,134.28,134.29,134.11,134.14,14455.0,124.5505,124.5597,124.3928,124.4206,14455.0
2022-07-20 11:25:00,134.09,134.16,134.06,134.13,17144.0,124.3742,124.4392,124.3464,124.4113,17144.0
2022-07-20 11:30:00,134.11,134.23,134.09,134.18,11023.0,124.3928,124.5041,124.3742,124.4577,11023.0
2022-07-20 11:35:00,134.17,134.21,133.94,134.0,13391.0,124.4484,124.4855,124.2351,124.2908,13391.0
2022-07-20 11:40:00,133.99,134.06,133.95,134.06,11456.0,124.2815,124.3464,124.2444,124.3464,11456.0
2022-07-20 11:45:00,134.08,134.17,134.08,134.15,27159.0,124.365,124.4484,124.365,124.4299,27159.0
2022-07-20 11:50:00,134.14,134.29,134.14,134.26,9016.0,124.4206,124.5597,124.4206,124.5319,9016.0
2022-07-20 11:55:00,134.26,134.34,134.21,134.28,8089.0,124.5319,124.6061,124.4855,124.5505,8089.0
2022-07-20 12:00:00,134.26,134.29,134.22,134.24,33655.0,124.5319,124.5597,124.4948,124.5134,33655.0
2022-07-20 12:05:00,134.24,134.39,134.23,134.39,15645.0,124.5134,124.6525,124.5041,124.6525,15645.0
2022-07-20 12:10:00,134.38,134.44,134.34,134.36,11190.0,124.6432,124.6989,124.6061,124.6247,11190.0
2022-07-20 12:15:00,134.36,134.37,134.22,134.29,34556.0,124.6247,124.6339,124.4948,124.5597,34556.0
2022-07-20 12:20:00,134.31,134.31,134.23,134.28,21465.0,124.5783,124.5783,124.5041,124.5505,21465.0
2022-07-20 12:25:00,134.29,134.3,134.16,134.16,10400.0,124.5597,124.569,124.4392,124.4392,10400.0
2022-07-20 12:30:00,134.15,134.26,134.15,134.26,48085.0,124.4299,124.5319,124.4299,124.5319,48085.0
2022-07-20 12:35:00,134.25,134.25,134.15,134.17,11109.0,124.5226,124.5226,124.4299,124.4484,11109.0
2022-07-20 12:40:00,134.18,134.19,133.84,133.89,14789.0,124.4577,124.467,124.1423,124.1887,14789.0
2022-07-20 12:45:00,133.85,133.85,133.63,133.64,15019.0,124.1516,124.1516,123.9476,123.9568,15019.0
2022-07-20 12:50:00,133.64,133.89,133.64,133.86,7548.0,123.9568,124.1887,123.9568,124.1609,7548.0
2022-07-20 12:55:00,133.85,133.97,133.83,133.9,10009.0,124.1516,124.2629,124.1331,124.198,10009.0
2022-07-20 13:00:00,133.89,133.89,133.6,133.65,35672.0,124.1887,124.1887,123.9197,123.9661,35672.0
2022-07-20 13:05:00,133.61,133.73,133.45,133.56,13516.0,123.929,124.0403,123.7806,123.8826,13516.0
2022-07-20 13:10:00,133.55,133.55,133.35,133.49,25455.0,123.8734,123.8734,123.6879,123.8177,25455.0
2022-07-20 13:15:00,133.43,133.69,133.43,133.69,16662.0,123.7621,124.0032,123.7621,124.0032,16662.0
2022-07-20 13:20:00,133.67,133.68,133.54,133.57,9523.0,123.9847,123.9939,123.8641,123.8919,9523.0
2022-07-20 13:25:00,133.55,133.78,133.54,133.78,10726.0,123.8734,124.0867,123.8641,124.0867,10726.0
2022-07-20 13:30:00,133.78,133.93,133.7,133.87,41958.0,124.0867,124.2258,124.0125,124.1702,41958.0
2022-07-20 13:35:00,133.86,133.86,133.69,133.74,24749.0,124.1609,124.1609,124.0032,124.0496,24749.0
2022-07-20 13:40:00,133.73,133.8,133.65,133.7,10346.0,124.0403,124.1052,123.9661,124.0125,10346.0
2022-07-20 13:45:00,133.7,133.74,133.51,133.51,15845.0,124.0125,124.0496,123.8363,123.8363,15845.0
2022-07-20 13:50:00,133.52,133.58,133.47,133.49,13271.0,123.8455,123.9012,123.7992,123.8177,13271.0
2022-07-20 13:55:00,133.49,133.49,133.24,133.28,49869.0,123.8177,123.8177,123.5858,123.6229,49869.0
2022-07-20 14:00:00,133.27,133.44,133.27,133.4,15768.0,123.6136,123.7713,123.6136,123.7342,15768.0
2022-07-20 14:05:00,133.43,133.49,133.38,133.49,10928.0,123.7621,123.8177,123.7157,123.8177,10928.0
2022-07-20 14:10:00,133.5,133.5,133.36,133.47,22652.0,123.827,123.827,123.6971,123.7992,22652.0
2022-07-20 14:15:00,133.44,133.56,133.38,133.55,15950.0,123.7713,123.8826,123.7157,123.8734,15950.0
2022-07-20 14:20:00,133.56,133.74,133.54,133.74,18393.0,123.8826,124.0496,123.8641,124.0496,18393.0
2022-07-20 14:25:00,133.73,133.91,133.73,133.88,17842.0,124.0403,124.2073,124.0403,124.1794,17842.0
2022-07-20 14:30:00,133.88,133.89,133.75,133.89,22712.0,124.1794,124.1887,124.0589,124.1887,22712.0
2022-07-20 14:35:00,133.88,133.93,133.83,133.93,22962.0,124.1794,124.2258,124.1331,124.2258,22962.0
2022-07-20 14:40:00,133.92,133.92,133.83,133.89,74008.0,124.2166,124.2166,124.1331,124.1887,74008.0
2022-07-20 14:45:00,133.9,133.94,133.85,133.92,20175.0,124.198,124.2351,124.1516,124.2166,20175.0
2022-07-20 14:50:00,133.92,133.93,133.63,133.64,18795.0,124.2166,124.2258,123.9476,123.9568,18795.0
2022-07-20 14:55:00,133.63,133.88,133.58,133.84,23879.0,123.9476,124.1794,123.9012,124.1423,23879.0
2022-07-20 15:00:00,133.84,134.12,133.79,134.12,32362.0,124.1423,124.4021,124.096,124.4021,32362.0
2022-07-20 15:05:00,134.12,134.15,134.03,134.04,25329.0,124.4021,124.4299,124.3186,124.3279,25329.0
2022-07-20 15:10:00,134.04,134.15,134.02,134.11,28227.0,124.3279,124.4299,124.3093,124.3928,28227.0
2022-07-20 15:15:00,134.12,134.24,134.08,134.19,36535.0,124.4021,124.5134,124.365,124.467,36535.0
2022-07-20 15:20:00,134.2,134.21,134.02,134.04,18140.0,124.4763,124.4855,124.3093,124.3279,18140.0
2022-07-20 15:25:00,134.05,134.27,134.04,134.26,18974.0,124.3371,124.5412,124.3279,124.5319,18974.0
2022-07-20 15:30:00,134.25,134.25,133.98,134.02,30338.0,124.5226,124.5226,124.2722,124.3093,30338.0
2022-07-20 15:35:00,134.01,134.12,133.97,134.08,54926.0,124.3,124.4021,124.2629,124.365,54926.0
2022-07-20 15:40:00,134.08,134.27,134.03,134.23,43260.0,124.365,124.5412,124.3186,124.5041,43260.0
2022-07-20 15:45:00,134.22,134.3,134.11,134.22,116723.0,124.4948,124.569,124.3928,124.4948,116723.0
2022-07-20 15:50:00,134.18,134.3,133.98,134.03,94150.0,124.4577,124.569,124.2722,124.3186,94150.0
2022-07-20 15:55:00,134.07,134.1,133.94,133.99,19653.0,124.3557,124.3835,124.2351,124.2815,19653.0
2022-07-21 09:30:00,133.46,133.46,133.11,133.11,78041.0,123.7899,123.7899,123.4652,123.4652,78041.0
2022-07-21 09:35:00,133.09,133.31,133.07,133.31,17132.0,123.4467,123.6508,123.4281,123.6508,17132.0
2022-07-21 09:40:00,133.25,133.26,133.12,133.21,9436.0,123.5951,123.6044,123.4745,123.558,9436.0
2022-07-21 09:45:00,133.13,133.35,133.1,133.15,19335.0,123.4838,123.6879,123.456,123.5023,19335.0
2022-07-21 09:50:00,133.15,133.71,133.13,133.69,16835.0,123.5023,124.0218,123.4838,124.0032,16835.0
2022-07-21 09:55:00,133.7,133.73,133.57,133.57,17043.0,124.0125,124.0403,123.8919,123.8919,17043.0
2022-07-21 10:00:00,133.59,133.68,133.09,133.1,39494.0,123.9105,123.9939,123.4467,123.456,39494.0
2022-07-21 10:05:00,133.08,133.25,133.02,133.1,15073.0,123.4374,123.5951,123.3818,123.456,15073.0
2022-07-21 10:10:00,133.11,133.15,132.72,132.77,33459.0,123.4652,123.5023,123.1035,123.1499,33459.0
2022-07-21 10:15:00,132.77,133.19,132.76,133.13,17328.0,123.1499,123.5394,123.1406,123.4838,17328.0
2022-07-21 10:20:00,133.17,133.21,132.85,132.86,29978.0,123.5209,123.558,123.2241,123.2334,29978.0
2022-07-21 10:25:00,132.87,132.9,132.66,132.7,12789.0,123.2426,123.2705,123.0478,123.0849,12789.0
2022-07-21 10:30:00,132.71,132.86,132.7,132.81,7495.0,123.0942,123.2334,123.0849,123.187,7495.0
2022-07-21 10:35:00,132.78,133.04,132.77,133.04,17587.0,123.1592,123.4003,123.1499,123.4003,17587.0
2022-07-21 10:40:00,133.02,133.07,132.97,133.04,14451.0,123.3818,123.4281,123.3354,123.4003,14451.0
2022-07-21 10:45:00,133.11,133.12,132.99,132.99,11837.0,123.4652,123.4745,123.3539,123.3539,11837.0
2022-07-21 10:50:00,133.01,133.18,133.01,133.18,61279.0,123.3725,123.5302,123.3725,123.5302,61279.0
2022-07-21 10:55:00,133.16,133.41,133.16,133.38,5850.0,123.5116,123.7435,123.5116,123.7157,5850.0
2022-07-21 11:00:00,133.35,133.47,133.32,133.44,94951.0,123.6879,123.7992,123.66,123.7713,94951.0
2022-07-21 11:05:00,133.46,133.47,133.29,133.35,16015.0,123.7899,123.7992,123.6322,123.6879,16015.0
2022-07-21 11:10:00,133.33,133.35,133.23,133.24,6235.0,123.6693,123.6879,123.5765,123.5858,6235.0
2022-07-21 11:15:00,133.28,133.37,133.22,133.35,18268.0,123.6229,123.7064,123.5673,123.6879,18268.0
2022-07-21 11:20:00,133.32,133.37,133.17,133.22,11712.0,123.66,123.7064,123.5209,123.5673,11712.0
2022-07-21 11:25:00,133.24,133.33,133.17,133.33,5109.0,123.5858,123.6693,123.5209,123.6693,5109.0
2022-07-21 11:30:00,133.36,133.66,133.3,133.66,12306.0,123.6971,123.9754,123.6415,123.9754,12306.0
2022-07-21 11:35:00,133.65,133.72,133.62,133.62,7512.0,123.9661,124.031,123.9383,123.9383,7512.0
2022-07-21 11:40:00,133.65,133.73,133.61,133.64,26595.0,123.9661,124.0403,123.929,123.9568,26595.0
2022-07-21 11:45:00,133.64,133.68,133.52,133.53,22023.0,123.9568,123.9939,123.8455,123.8548,22023.0
2022-07-21 11:50:00,133.53,133.62,133.49,133.58,26739.0,123.8548,123.9383,123.8177,123.9012,26739.0
2022-07-21 11:55:00,133.59,133.63,133.55,133.56,85762.0,123.9105,123.9476,123.8734,123.8826,85762.0
2022-07-21 12:00:00,133.53,133.73,133.53,133.72,19204.0,123.8548,124.0403,123.8548,124.031,19204.0
2022-07-21 12:05:00,133.7,133.88,133.7,133.87,7308.0,124.0125,124.1794,124.0125,124.1702,7308.0
2022-07-21 12:10:00,133.89,133.93,133.64,133.72,8911.0,124.1887,124.2258,123.9568,124.031,8911.0
2022-07-21 12:15:00,133.72,133.8,133.66,133.78,41559.0,124.031,124.1052,123.9754,124.0867,41559.0
2022-07-21 12:20:00,133.78,133.87,133.72,133.86,22079.0,124.0867,124.1702,124.031,124.1609,22079.0
2022-07-21 12:25:00,133.87,134.04,133.83,134.01,26546.0,124.1702,124.3279,124.1331,124.3,26546.0
2022-07-21 12:30:00,134.01,134.07,133.95,133.98,149550.0,124.3,124.3557,124.2444,124.2722,149550.0
2022-07-21 12:35:00,133.98,134.04,133.95,134.0,98478.0,124.2722,124.3279,124.2444,124.2908,98478.0
2022-07-21 12:40:00,134.0,134.02,133.92,133.93,175563.0,124.2908,124.3093,124.2166,124.2258,175563.0
2022-07-21 12:45:00,133.94,133.94,133.86,133.9,170451.0,124.2351,124.2351,124.1609,124.198,170451.0
2022-07-21 12:50:00,133.91,134.03,133.91,133.96,18977.0,124.2073,124.3186,124.2073,124.2537,18977.0
2022-07-21 12:55:00,133.96,134.0,133.94,133.97,51033.0,124.2537,124.2908,124.2351,124.2629,51033.0
2022-07-21 13:00:00,133.99,134.0,133.91,133.98,61324.0,124.2815,124.2908,124.2073,124.2722,61324.0
2022-07-21 13:05:00,133.95,134.03,133.91,133.97,137475.0,124.2444,124.3186,124.2073,124.2629,137475.0
2022-07-21 13:10:00,133.91,133.98,133.83,133.84,19324.0,124.2073,124.2722,124.1331,124.1423,19324.0
2022-07-21 13:15:00,133.84,133.97,133.82,133.9,115678.0,124.1423,124.2629,124.1238,124.198,115678.0
2022-07-21 13:20:00,133.89,133.96,133.72,133.74,16131.0,124.1887,124.2537,124.031,124.0496,16131.0
2022-07-21 13:25:00,133.73,133.82,133.67,133.74,12471.0,124.0403,124.1238,123.9847,124.0496,12471.0
2022-07-21 13:30:00,133.72,133.73,133.48,133.51,51345.0,124.031,124.0403,123.8084,123.8363,51345.0
2022-07-21 13:35:00,133.54,133.69,133.47,133.65,26348.0,123.8641,124.0032,123.7992,123.9661,26348.0
2022-07-21 13:40:00,133.66,133.78,133.65,133.77,8679.0,123.9754,124.0867,123.9661,124.0774,8679.0
2022-07-21 13:45:00,133.75,133.77,133.63,133.68,10443.0,124.0589,124.0774,123.9476,123.9939,10443.0
2022-07-21 13:50:00,133.62,133.63,133.51,133.51,17130.0,123.9383,123.9476,123.8363,123.8363,17130.0
2022-07-21 13:55:00,133.49,133.65,133.47,133.62,56091.0,123.8177,123.9661,123.7992,123.9383,56091.0
2022-07-21 14:00:00,133.62,133.65,133.58,133.64,4808.0,123.9383,123.9661,123.9012,123.9568,4808.0
2022-07-21 14:05:00,133.63,133.75,133.6,133.7,15299.0,123.9476,124.0589,123.9197,124.0125,15299.0
2022-07-21 14:10:00,133.69,133.79,133.64,133.79,19505.0,124.0032,124.096,123.9568,124.096,19505.0
2022-07-21 14:15:00,133.8,133.85,133.74,133.85,9585.0,124.1052,124.1516,124.0496,124.1516,9585.0
2022-07-21 14:20:00,133.8,133.89,133.79,133.86,5762.0,124.1052,124.1887,124.096,124.1609,5762.0
2022-07-21 14:25:00,133.85,133.86,133.79,133.84,34465.0,124.1516,124.1609,124.096,124.1423,34465.0
2022-07-21 14:30:00,133.82,133.83,133.75,133.76,5849.0,124.1238,124.1331,124.0589,124.0681,5849.0
2022-07-21 14:35:00,133.72,133.79,133.66,133.79,12807.0,124.031,124.096,123.9754,124.096,12807.0
2022-07-21 14:40:00,133.81,133.81,133.65,133.65,15718.0,124.1145,124.1145,123.9661,123.9661,15718.0
2022-07-21 14:45:00,133.65,133.67,133.58,133.66,28574.0,123.9661,123.9847,123.9012,123.9754,28574.0
2022-07-21 14:50:00,133.66,133.71,133.59,133.66,23042.0,123.9754,124.0218,123.9105,123.9754,23042.0
2022-07-21 14:55:00,133.68,133.83,133.66,133.75,25815.0,123.9939,124.1331,123.9754,124.0589,25815.0
2022-07-21 15:00:00,133.8,133.9,133.79,133.9,11198.0,124.1052,124.198,124.096,124.198,11198.0
2022-07-21 15:05:00,133.87,134.07,133.86,134.07,11366.0,124.1702,124.3557,124.1609,124.3557,11366.0
2022-07-21 15:10:00,134.06,134.07,133.93,133.98,15418.0,124.3464,124.3557,124.2258,124.2722,15418.0
2022-07-21 15:15:00,133.96,134.01,133.92,134.0,38839.0,124.2537,124.3,124.2166,124.2908,38839.0
2022-07-21 15:20:00,133.99,134.02,133.95,134.01,22399.0,124.2815,124.3093,124.2444,124.3,22399.0
2022-07-21 15:25:00,134.01,134.1,134.01,134.06,18246.0,124.3,124.3835,124.3,124.3464,18246.0
2022-07-21 15:30:00,134.06,134.09,133.97,134.08,50532.0,124.3464,124.3742,124.2629,124.365,50532.0
2022-07-21 15:35:00,134.1,134.2,134.05,134.05,14376.0,124.3835,124.4763,124.3371,124.3371,14376.0
2022-07-21 15:40:00,134.05,134.2,134.05,134.18,21571.0,124.3371,124.4763,124.3371,124.4577,21571.0
2022-07-21 15:45:00,134.17,134.21,134.13,134.17,78252.0,124.4484,124.4855,124.4113,124.4484,78252.0
2022-07-21 15:50:00,134.19,134.36,134.19,134.34,53433.0,124.467,124.6247,124.467,124.6061,53433.0
2022-07-21 15:55:00,134.35,134.53,134.33,134.49,33052.0,124.6154,124.7824,124.5968,124.7453,33052.0
2022-07-22 09:30:00,134.89,135.34,134.68,134.84,121386.0,125.1163,125.5337,124.9215,125.0699,121386.0
2022-07-22 09:35:00,134.85,135.19,134.77,135.19,47781.0,125.0792,125.3945,125.005,125.3945,47781.0
2022-07-22 09:40:00,135.17,135.22,135.06,135.14,9372.0,125.376,125.4224,125.274,125.3482,9372.0
2022-07-22 09:45:00,135.13,135.21,134.68,134.89,25551.0,125.3389,125.4131,124.9215,125.1163,25551.0
2022-07-22 09:50:00,134.91,135.04,134.76,134.87,11465.0,125.1348,125.2554,124.9957,125.0977,11465.0
2022-07-22 09:55:00,134.84,134.84,134.62,134.63,13523.0,125.0699,125.0699,124.8658,124.8751,13523.0
2022-07-22 10:00:00,134.64,134.81,134.55,134.74,25013.0,124.8844,125.0421,124.8009,124.9771,25013.0
2022-07-22 10:05:00,134.79,134.79,134.55,134.57,20759.0,125.0235,125.0235,124.8009,124.8195,20759.0
2022-07-22 10:10:00,134.64,134.92,134.64,134.9,14860.0,124.8844,125.1441,124.8844,125.1255,14860.0
2022-07-22 10:15:00,134.93,135.01,134.93,134.99,19775.0,125.1534,125.2276,125.1534,125.209,19775.0
2022-07-22 10:20:00,134.98,135.0,134.82,134.9,10551.0,125.1997,125.2183,125.0513,125.1255,10551.0
2022-07-22 10:25:00,134.89,134.96,134.76,134.95,8628.0,125.1163,125.1812,124.9957,125.1719,8628.0
2022-07-22 10:30:00,134.98,135.03,134.93,134.96,11920.0,125.1997,125.2461,125.1534,125.1812,11920.0
2022-07-22 10:35:00,134.97,134.97,134.81,134.9,8408.0,125.1905,125.1905,125.0421,125.1255,8408.0
2022-07-22 10:40:00,134.88,135.05,134.87,134.97,4363.0,125.107,125.2647,125.0977,125.1905,4363.0
2022-07-22 10:45:00,134.98,135.06,134.95,135.01,8248.0,125.1997,125.274,125.1719,125.2276,8248.0
2022-07-22 10:50:00,135.04,135.19,135.04,135.14,3974.0,125.2554,125.3945,125.2554,125.3482,3974.0
2022-07-22 10:55:00,135.16,135.18,135.08,135.15,15875.0,125.3667,125.3853,125.2925,125.3574,15875.0
2022-07-22 11:00:00,135.17,135.17,134.89,134.93,19600.0,125.376,125.376,125.1163,125.1534,19600.0
2022-07-22 11:05:00,134.88,135.03,134.87,134.99,14283.0,125.107,125.2461,125.0977,125.209,14283.0
2022-07-22 11:10:00,134.98,135.09,134.97,135.05,9806.0,125.1997,125.3018,125.1905,125.2647,9806.0
2022-07-22 11:15:00,135.04,135.04,134.88,134.89,4897.0,125.2554,125.2554,125.107,125.1163,4897.0
2022-07-22 11:20:00,134.9,134.9,134.74,134.74,13881.0,125.1255,125.1255,124.9771,124.9771,13881.0
2022-07-22 11:25:00,134.75,134.83,134.74,134.74,7876.0,124.9864,125.0606,124.9771,124.9771,7876.0
2022-07-22 11:30:00,134.73,134.77,134.6,134.62,16197.0,124.9679,125.005,124.8473,124.8658,16197.0
2022-07-22 11:35:00,134.63,134.67,134.45,134.59,11810.0,124.8751,124.9122,124.7081,124.838,11810.0
2022-07-22 11:40:00,134.59,134.68,134.46,134.56,51817.0,124.838,124.9215,124.7174,124.8102,51817.0
2022-07-22 11:45:00,134.57,134.63,134.52,134.62,12597.0,124.8195,124.8751,124.7731,124.8658,12597.0
2022-07-22 11:50:00,134.59,134.71,134.58,134.67,24277.0,124.838,124.9493,124.8287,124.9122,24277.0
2022-07-22 11:55:00,134.63,134.67,134.58,134.66,9444.0,124.8751,124.9122,124.8287,124.9029,9444.0
2022-07-22 12:00:00,134.68,134.78,134.55,134.57,14412.0,124.9215,125.0142,124.8009,124.8195,14412.0
2022-07-22 12:05:00,134.59,134.59,134.48,134.49,5918.0,124.838,124.838,124.736,124.7453,5918.0
2022-07-22 12:10:00,134.45,134.5,134.39,134.43,21670.0,124.7081,124.7545,124.6525,124.6896,21670.0
2022-07-22 12:15:00,134.45,134.62,134.45,134.54,37366.0,124.7081,124.8658,124.7081,124.7916,37366.0
2022-07-22 12:20:00,134.56,134.56,134.46,134.48,55278.0,124.8102,124.8102,124.7174,124.736,55278.0
2022-07-22 12:25:00,134.47,134.54,134.37,134.51,91862.0,124.7267,124.7916,124.6339,124.7638,91862.0
2022-07-22 12:30:00,134.49,134.71,134.49,134.7,7039.0,124.7453,124.9493,124.7453,124.94,7039.0
2022-07-22 12:35:00,134.71,134.71,134.48,134.49,4625.0,124.9493,124.9493,124.736,124.7453,4625.0
2022-07-22 12:40:00,134.47,134.51,134.37,134.39,9003.0,124.7267,124.7638,124.6339,124.6525,9003.0
2022-07-22 12:45:00,134.38,134.47,134.36,134.44,7558.0,124.6432,124.7267,124.6247,124.6989,7558.0
2022-07-22 12:50:00,134.42,134.47,134.41,134.43,5306.0,124.6803,124.7267,124.671,124.6896,5306.0
2022-07-22 12:55:00,134.45,134.45,134.34,134.35,6559.0,124.7081,124.7081,124.6061,124.6154,6559.0
2022-07-22 13:00:00,134.34,134.34,134.19,134.2,20390.0,124.6061,124.6061,124.467,124.4763,20390.0
2022-07-22 13:05:00,134.21,134.34,134.21,134.34,6516.0,124.4855,124.6061,124.4855,124.6061,6516.0
2022-07-22 13:10:00,134.33,134.34,134.14,134.14,42767.0,124.5968,124.6061,124.4206,124.4206,42767.0
2022-07-22 13:15:00,134.16,134.19,134.03,134.04,11919.0,124.4392,124.467,124.3186,124.3279,11919.0
2022-07-22 13:20:00,134.06,134.13,133.98,134.0,15913.0,124.3464,124.4113,124.2722,124.2908,15913.0
2022-07-22 13:25:00,133.99,134.06,133.95,134.04,13856.0,124.2815,124.3464,124.2444,124.3279,13856.0
2022-07-22 13:30:00,134.01,134.02,133.86,133.86,24020.0,124.3,124.3093,124.1609,124.1609,24020.0
2022-07-22 13:35:00,133.85,133.88,133.76,133.88,8396.0,124.1516,124.1794,124.0681,124.1794,8396.0
2022-07-22 13:40:00,133.89,133.89,133.73,133.88,7297.0,124.1887,124.1887,124.0403,124.1794,7297.0
2022-07-22 13:45:00,133.88,133.91,133.77,133.82,4164.0,124.1794,124.2073,124.0774,124.1238,4164.0
2022-07-22 13:50:00,133.81,133.81,133.73,133.79,6912.0,124.1145,124.1145,124.0403,124.096,6912.0
2022-07-22 13:55:00,133.78,133.9,133.77,133.89,81876.0,124.0867,124.198,124.0774,124.1887,81876.0
2022-07-22 14:00:00,133.9,133.9,133.63,133.68,20215.0,124.198,124.198,123.9476,123.9939,20215.0
2022-07-22 14:05:00,133.67,133.74,133.58,133.59,11458.0,123.9847,124.0496,123.9012,123.9105,11458.0
2022-07-22 14:10:00,133.6,133.6,133.46,133.53,19259.0,123.9197,123.9197,123.7899,123.8548,19259.0
2022-07-22 14:15:00,133.54,133.68,133.54,133.66,25011.0,123.8641,123.9939,123.8641,123.9754,25011.0
2022-07-22 14:20:00,133.66,133.66,133.58,133.59,13819.0,123.9754,123.9754,123.9012,123.9105,13819.0
2022-07-22 14:25:00,133.6,133.68,133.54,133.66,21456.0,123.9197,123.9939,123.8641,123.9754,21456.0
2022-07-22 14:30:00,133.66,133.78,133.54,133.74,13018.0,123.9754,124.0867,123.8641,124.0496,13018.0
2022-07-22 14:35:00,133.75,133.78,133.64,133.69,19382.0,124.0589,124.0867,123.9568,124.0032,19382.0
2022-07-22 14:40:00,133.66,133.68,133.58,133.59,29032.0,123.9754,123.9939,123.9012,123.9105,29032.0
2022-07-22 14:45:00,133.56,133.65,133.56,133.64,24972.0,123.8826,123.9661,123.8826,123.9568,24972.0
2022-07-22 14:50:00,133.66,133.75,133.61,133.71,112926.0,123.9754,124.0589,123.929,124.0218,112926.0
2022-07-22 14:55:00,133.71,133.8,133.7,133.72,16518.0,124.0218,124.1052,124.0125,124.031,16518.0
2022-07-22 15:00:00,133.7,133.79,133.65,133.78,6127.0,124.0125,124.096,123.9661,124.0867,6127.0
2022-07-22 15:05:00,133.78,133.81,133.7,133.72,28320.0,124.0867,124.1145,124.0125,124.031,28320.0
2022-07-22 15:10:00,133.73,134.04,133.72,134.04,18602.0,124.0403,124.3279,124.031,124.3279,18602.0
2022-07-22 15:15:00,134.05,134.05,133.85,133.85,14559.0,124.3371,124.3371,124.1516,124.1516,14559.0
2022-07-22 15:20:00,133.88,134.0,133.87,134.0,25236.0,124.1794,124.2908,124.1702,124.2908,25236.0
2022-07-22 15:25:00,134.02,134.04,133.86,134.04,31170.0,124.3093,124.3279,124.1609,124.3279,31170.0
2022-07-22 15:30:00,134.07,134.12,133.98,133.98,10431.0,124.3557,124.4021,124.2722,124.2722,10431.0
2022-07-22 15:35:00,133.97,133.99,133.87,133.88,9391.0,124.2629,124.2815,124.1702,124.1794,9391.0
2022-07-22 15:40:00,133.89,133.98,133.88,133.91,107749.0,124.1887,124.2722,124.1794,124.2073,107749.0
2022-07-22 15:45:00,133.9,133.98,133.79,133.88,18519.0,124.198,124.2722,124.096,124.1794,18519.0
2022-07-22 15:50:00,133.91,134.08,133.87,134.02,36255.0,124.2073,124.365,124.1702,124.3093,36255.0
2022-07-22 15:55:00,134.04,134.29,134.02,134.28,46647.0,124.3279,124.5597,124.3093,124.5505,46647.0
2022-07-25 09:30:00,134.66,134.74,134.29,134.3,79401.0,124.9029,124.9771,124.5597,124.569,79401.0
2022-07-25 09:35:00,134.31,134.53,134.31,134.53,32488.0,124.5783,124.7824,124.5783,124.7824,32488.0
2022-07-25 09:40:00,134.55,134.77,134.54,134.73,19735.0,124.8009,125.005,124.7916,124.9679,19735.0
2022-07-25 09:45:00,134.73,134.74,134.53,134.64,16403.0,124.9679,124.9771,124.7824,124.8844,16403.0
2022-07-25 09:50:00,134.67,134.93,134.67,134.88,169812.0,124.9122,125.1534,124.9122,125.107,169812.0
2022-07-25 09:55:00,134.89,135.0,134.85,134.94,32850.0,125.1163,125.2183,125.0792,125.1626,32850.0
2022-07-25 10:00:00,134.93,135.02,134.88,134.99,57802.0,125.1534,125.2368,125.107,125.209,57802.0
2022-07-25 10:05:00,135.0,135.03,134.8,134.93,26101.0,125.2183,125.2461,125.0328,125.1534,26101.0
2022-07-25 10:10:00,134.92,135.06,134.92,135.02,24941.0,125.1441,125.274,125.1441,125.2368,24941.0
2022-07-25 10:15:00,134.96,135.02,134.89,134.93,73965.0,125.1812,125.2368,125.1163,125.1534,73965.0
2022-07-25 10:20:00,134.91,135.01,134.89,134.99,9027.0,125.1348,125.2276,125.1163,125.209,9027.0
2022-07-25 10:25:00,135.03,135.06,134.67,134.89,39910.0,125.2461,125.274,124.9122,125.1163,39910.0
2022-07-25 10:30:00,134.81,134.81,134.67,134.67,2935.0,125.0421,125.0421,124.9122,124.9122,2935.0
2022-07-25 10:35:00,134.68,134.73,134.65,134.68,4037.0,124.9215,124.9679,124.8937,124.9215,4037.0
2022-07-25 10:40:00,134.71,134.97,134.65,134.96,21366.0,124.9493,125.1905,124.8937,125.1812,21366.0
2022-07-25 10:45:00,134.95,135.1,134.95,135.07,16226.0,125.1719,125.3111,125.1719,125.2832,16226.0
2022-07-25 10:50:00,135.06,135.14,135.03,135.05,15648.0,125.274,125.3482,125.2461,125.2647,15648.0
2022-07-25 10:55:00,135.03,135.13,134.97,135.06,15801.0,125.2461,125.3389,125.1905,125.274,15801.0
2022-07-25 11:00:00,135.05,135.16,135.0,135.09,72887.0,125.2647,125.3667,125.2183,125.3018,72887.0
2022-07-25 11:05:00,135.08,135.2,135.05,135.15,6618.0,125.2925,125.4038,125.2647,125.3574,6618.0
2022-07-25 11:10:00,135.16,135.19,134.94,134.98,9522.0,125.3667,125.3945,125.1626,125.1997,9522.0
2022-07-25 11:15:00,134.96,135.07,134.93,135.07,7685.0,125.1812,125.2832,125.1534,125.2832,7685.0
2022-07-25 11:20:00,135.13,135.22,135.1,135.18,11612.0,125.3389,125.4224,125.3111,125.3853,11612.0
2022-07-25 11:25:00,135.19,135.31,135.15,135.3,11289.0,125.3945,125.5058,125.3574,125.4966,11289.0
2022-07-25 11:30:00,135.29,135.36,135.25,135.31,82536.0,125.4873,125.5522,125.4502,125.5058,82536.0
2022-07-25 11:35:00,135.34,135.39,135.32,135.34,17770.0,125.5337,125.58,125.5151,125.5337,17770.0
2022-07-25 11:40:00,135.32,135.41,135.32,135.4,5622.0,125.5151,125.5986,125.5151,125.5893,5622.0
2022-07-25 11:45:00,135.41,135.47,135.4,135.44,22143.0,125.5986,125.6542,125.5893,125.6264,22143.0
2022-07-25 11:50:00,135.45,135.45,135.37,135.41,17121.0,125.6357,125.6357,125.5615,125.5986,17121.0
2022-07-25 11:55:00,135.41,135.43,135.37,135.4,5193.0,125.5986,125.6171,125.5615,125.5893,5193.0
2022-07-25 12:00:00,135.41,135.43,135.31,135.4,40418.0,125.5986,125.6171,125.5058,125.5893,40418.0
2022-07-25 12:05:00,135.41,135.42,135.27,135.27,8949.0,125.5986,125.6079,125.4687,125.4687,8949.0
2022-07-25 12:10:00,135.27,135.27,135.08,135.09,8734.0,125.4687,125.4687,125.2925,125.3018,8734.0
2022-07-25 12:15:00,135.11,135.13,135.03,135.06,21840.0,125.3203,125.3389,125.2461,125.274,21840.0
2022-07-25 12:20:00,135.06,135.06,134.98,135.01,7197.0,125.274,125.274,125.1997,125.2276,7197.0
2022-07-25 12:25:00,135.03,135.14,135.03,135.12,12657.0,125.2461,125.3482,125.2461,125.3296,12657.0
2022-07-25 12:30:00,135.16,135.3,135.15,135.27,12021.0,125.3667,125.4966,125.3574,125.4687,12021.0
2022-07-25 12:35:00,135.3,135.31,135.24,135.28,5160.0,125.4966,125.5058,125.4409,125.478,5160.0
2022-07-25 12:40:00,135.3,135.4,135.28,135.29,14172.0,125.4966,125.5893,125.478,125.4873,14172.0
2022-07-25 12:45:00,135.29,135.44,135.28,135.4,20938.0,125.4873,125.6264,125.478,125.5893,20938.0
2022-07-25 12:50:00,135.39,135.39,135.29,135.35,6000.0,125.58,125.58,125.4873,125.5429,6000.0
2022-07-25 12:55:00,135.35,135.36,135.25,135.26,32495.0,125.5429,125.5522,125.4502,125.4595,32495.0
2022-07-25 13:00:00,135.25,135.34,135.24,135.33,13997.0,125.4502,125.5337,125.4409,125.5244,13997.0
2022-07-25 13:05:00,135.33,135.42,135.3,135.41,5863.0,125.5244,125.6079,125.4966,125.5986,5863.0
2022-07-25 13:10:00,135.43,135.45,135.37,135.38,12856.0,125.6171,125.6357,125.5615,125.5708,12856.0
2022-07-25 13:15:00,135.38,135.38,135.31,135.34,9767.0,125.5708,125.5708,125.5058,125.5337,9767.0
2022-07-25 13:20:00,135.33,135.34,135.27,135.27,38005.0,125.5244,125.5337,125.4687,125.4687,38005.0
2022-07-25 13:25:00,135.26,135.26,135.2,135.2,9283.0,125.4595,125.4595,125.4038,125.4038,9283.0
2022-07-25 13:30:00,135.22,135.24,135.15,135.17,47489.0,125.4224,125.4409,125.3574,125.376,47489.0
2022-07-25 13:35:00,135.14,135.17,135.02,135.02,6179.0,125.3482,125.376,125.2368,125.2368,6179.0
2022-07-25 13:40:00,135.05,135.07,134.98,135.04,10711.0,125.2647,125.2832,125.1997,125.2554,10711.0
2022-07-25 13:45:00,135.06,135.12,135.03,135.05,37827.0,125.274,125.3296,125.2461,125.2647,37827.0
2022-07-25 13:50:00,135.04,135.05,134.92,134.95,22747.0,125.2554,125.2647,125.1441,125.1719,22747.0
2022-07-25 13:55:00,134.94,134.97,134.92,134.93,4123.0,125.1626,125.1905,125.1441,125.1534,4123.0
2022-07-25 14:00:00,134.92,134.97,134.89,134.93,16579.0,125.1441,125.1905,125.1163,125.1534,16579.0
2022-07-25 14:05:00,134.93,135.01,134.89,134.91,47253.0,125.1534,125.2276,125.1163,125.1348,47253.0
2022-07-25 14:10:00,134.92,135.01,134.91,134.97,45450.0,125.1441,125.2276,125.1348,125.1905,45450.0
2022-07-25 14:15:00,134.97,134.97,134.81,134.84,11743.0,125.1905,125.1905,125.0421,125.0699,11743.0
2022-07-25 14:20:00,134.81,134.88,134.8,134.86,9185.0,125.0421,125.107,125.0328,125.0884,9185.0
2022-07-25 14:25:00,134.86,134.88,134.83,134.87,8540.0,125.0884,125.107,125.0606,125.0977,8540.0
2022-07-25 14:30:00,134.86,134.88,134.79,134.86,35347.0,125.0884,125.107,125.0235,125.0884,35347.0
2022-07-25 14:35:00,134.86,134.95,134.84,134.91,12927.0,125.0884,125.1719,125.0699,125.1348,12927.0
2022-07-25 14:40:00,134.91,134.99,134.87,134.94,17688.0,125.1348,125.209,125.0977,125.1626,17688.0
2022-07-25 14:45:00,134.94,134.94,134.75,134.83,19880.0,125.1626,125.1626,124.9864,125.0606,19880.0
2022-07-25 14:50:00,134.81,134.84,134.75,134.8,18485.0,125.0421,125.0699,124.9864,125.0328,18485.0
2022-07-25 14:55:00,134.81,134.85,134.72,134.75,20207.0,125.0421,125.0792,124.9586,124.9864,20207.0
2022-07-25 15:00:00,134.75,134.85,134.67,134.69,25069.0,124.9864,125.0792,124.9122,124.9308,25069.0
2022-07-25 15:05:00,134.7,134.74,134.6,134.73,13974.0,124.94,124.9771,124.8473,124.9679,13974.0
2022-07-25 15:10:00,134.76,134.8,134.7,134.74,33671.0,124.9957,125.0328,124.94,124.9771,33671.0
2022-07-25 15:15:00,134.74,134.78,134.65,134.75,26084.0,124.9771,125.0142,124.8937,124.9864,26084.0
2022-07-25 15:20:00,134.74,134.88,134.74,134.88,25761.0,124.9771,125.107,124.9771,125.107,25761.0
2022-07-25 15:25:00,134.86,134.87,134.74,134.75,26824.0,125.0884,125.0977,124.9771,124.9864,26824.0
2022-07-25 15:30:00,134.72,134.83,134.7,134.76,36948.0,124.9586,125.0606,124.94,124.9957,36948.0
2022-07-25 15:35:00,134.77,135.01,134.77,134.99,38402.0,125.005,125.2276,125.005,125.209,38402.0
2022-07-25 15:40:00,134.99,135.05,134.87,134.94,41461.0,125.209,125.2647,125.0977,125.1626,41461.0
2022-07-25 15:45:00,134.93,135.02,134.91,135.02,33144.0,125.1534,125.2368,125.1348,125.2368,33144.0
2022-07-25 15:50:00,135.03,135.2,134.98,135.16,33042.0,125.2461,125.4038,125.1997,125.3667,33042.0
2022-07-25 15:55:00,135.15,135.34,135.15,135.29,33493.0,125.3574,125.5337,125.3574,125.4873,33493.0
2022-07-26 09:30:00,134.99,135.23,134.86,135.15,46060.0,125.209,125.4316,125.0884,125.3574,46060.0
2022-07-26 09:35:00,135.14,135.37,135.14,135.34,9890.0,125.3482,125.5615,125.3482,125.5337,9890.0
2022-07-26 09:40:00,135.33,135.37,135.21,135.21,25264.0,125.5244,125.5615,125.4131,125.4131,25264.0
2022-07-26 09:45:00,135.17,135.21,135.06,135.09,8008.0,125.376,125.4131,125.274,125.3018,8008.0
2022-07-26 09:50:00,135.13,135.29,135.1,135.1,36493.0,125.3389,125.4873,125.3111,125.3111,36493.0
2022-07-26 09:55:00,135.1,135.1,134.94,135.05,9705.0,125.3111,125.3111,125.1626,125.2647,9705.0
2022-07-26 10:00:00,135.03,135.15,134.83,135.14,18645.0,125.2461,125.3574,125.0606,125.3482,18645.0
2022-07-26 10:05:00,135.08,135.18,135.05,135.07,20789.0,125.2925,125.3853,125.2647,125.2832,20789.0
2022-07-26 10:10:00,135.05,135.15,134.93,134.96,13062.0,125.2647,125.3574,125.1534,125.1812,13062.0
2022-07-26 10:15:00,134.95,135.1,134.94,135.06,10887.0,125.1719,125.3111,125.1626,125.274,10887.0
2022-07-26 10:20:00,135.08,135.08,134.95,134.95,6349.0,125.2925,125.2925,125.1719,125.1719,6349.0
2022-07-26 10:25:00,134.96,135.09,134.96,135.06,14420.0,125.1812,125.3018,125.1812,125.274,14420.0
2022-07-26 10:30:00,135.05,135.16,135.03,135.11,2873.0,125.2647,125.3667,125.2461,125.3203,2873.0
2022-07-26 10:35:00,135.09,135.16,135.07,135.09,9845.0,125.3018,125.3667,125.2832,125.3018,9845.0
2022-07-26 10:40:00,135.1,135.23,135.09,135.16,10692.0,125.3111,125.4316,125.3018,125.3667,10692.0
2022-07-26 10:45:00,135.22,135.27,135.18,135.18,11812.0,125.4224,125.4687,125.3853,125.3853,11812.0
2022-07-26 10:50:00,135.16,135.17,135.03,135.03,5279.0,125.3667,125.376,125.2461,125.2461,5279.0
2022-07-26 10:55:00,135.03,135.25,134.99,135.24,4771.0,125.2461,125.4502,125.209,125.4409,4771.0
2022-07-26 11:00:00,135.27,135.28,135.17,135.17,5037.0,125.4687,125.478,125.376,125.376,5037.0
2022-07-26 11:05:00,135.13,135.14,134.98,135.04,9687.0,125.3389,125.3482,125.1997,125.2554,9687.0
2022-07-26 11:10:00,134.98,135.04,134.94,134.96,18112.0,125.1997,125.2554,125.1626,125.1812,18112.0
2022-07-26 11:15:00,134.97,135.0,134.89,134.92,11008.0,125.1905,125.2183,125.1163,125.1441,11008.0
2022-07-26 11:20:00,134.91,134.94,134.85,134.85,3598.0,125.1348,125.1626,125.0792,125.0792,3598.0
2022-07-26 11:25:00,134.84,134.84,134.72,134.73,3694.0,125.0699,125.0699,124.9586,124.9679,3694.0
2022-07-26 11:30:00,134.73,134.78,134.65,134.67,37350.0,124.9679,125.0142,124.8937,124.9122,37350.0
2022-07-26 11:35:00,134.76,134.77,134.62,134.66,10085.0,124.9957,125.005,124.8658,124.9029,10085.0
2022-07-26 11:40:00,134.72,134.81,134.71,134.78,4659.0,124.9586,125.0421,124.9493,125.0142,4659.0
2022-07-26 11:45:00,134.74,134.78,134.69,134.7,7805.0,124.9771,125.0142,124.9308,124.94,7805.0
2022-07-26 11:50:00,134.69,134.73,134.58,134.59,5651.0,124.9308,124.9679,124.8287,124.838,5651.0
2022-07-26 11:55:00,134.59,134.69,134.58,134.62,9327.0,124.838,124.9308,124.8287,124.8658,9327.0
2022-07-26 12:00:00,134.59,134.67,134.55,134.67,7809.0,124.838,124.9122,124.8009,124.9122,7809.0
2022-07-26 12:05:00,134.66,134.71,134.59,134.61,5306.0,124.9029,124.9493,124.838,124.8566,5306.0
2022-07-26 12:10:00,134.65,134.67,134.56,134.58,4733.0,124.8937,124.9122,124.8102,124.8287,4733.0
2022-07-26 12:15:00,134.67,134.78,134.66,134.74,7975.0,124.9122,125.0142,124.9029,124.9771,7975.0
2022-07-26 12:20:00,134.73,134.86,134.66,134.85,8547.0,124.9679,125.0884,124.9029,125.0792,8547.0
2022-07-26 12:25:00,134.85,134.86,134.77,134.83,14926.0,125.0792,125.0884,125.005,125.0606,14926.0
2022-07-26 12:30:00,134.85,134.98,134.85,134.98,4638.0,125.0792,125.1997,125.0792,125.1997,4638.0
2022-07-26 12:35:00,134.98,134.98,134.9,134.92,3496.0,125.1997,125.1997,125.1255,125.1441,3496.0
2022-07-26 12:40:00,134.89,134.9,134.79,134.82,10998.0,125.1163,125.1255,125.0235,125.0513,10998.0
2022-07-26 12:45:00,134.81,134.96,134.81,134.95,5310.0,125.0421,125.1812,125.0421,125.1719,5310.0
2022-07-26 12:50:00,134.95,135.07,134.95,135.05,4956.0,125.1719,125.2832,125.1719,125.2647,4956.0
2022-07-26 12:55:00,135.03,135.07,134.99,135.04,8454.0,125.2461,125.2832,125.209,125.2554,8454.0
2022-07-26 13:00:00,135.01,135.14,134.99,135.13,2668.0,125.2276,125.3482,125.209,125.3389,2668.0
2022-07-26 13:05:00,135.13,135.22,135.1,135.22,16876.0,125.3389,125.4224,125.3111,125.4224,16876.0
2022-07-26 13:10:00,135.23,135.29,135.13,135.13,16942.0,125.4316,125.4873,125.3389,125.3389,16942.0
2022-07-26 13:15:00,135.14,135.16,135.07,135.1,5543.0,125.3482,125.3667,125.2832,125.3111,5543.0
2022-07-26 13:20:00,135.09,135.24,135.07,135.2,7501.0,125.3018,125.4409,125.2832,125.4038,7501.0
2022-07-26 13:25:00,135.2,135.26,135.15,135.26,9864.0,125.4038,125.4595,125.3574,125.4595,9864.0
2022-07-26 13:30:00,135.23,135.25,135.03,135.05,24687.0,125.4316,125.4502,125.2461,125.2647,24687.0
2022-07-26 13:35:00,135.03,135.08,135.03,135.04,20786.0,125.2461,125.2925,125.2461,125.2554,20786.0
2022-07-26 13:40:00,135.05,135.07,134.99,135.03,8950.0,125.2647,125.2832,125.209,125.2461,8950.0
2022-07-26 13:45:00,135.03,135.03,134.96,135.0,11442.0,125.2461,125.2461,125.1812,125.2183,11442.0
2022-07-26 13:50:00,134.99,135.07,134.99,135.06,6613.0,125.209,125.2832,125.209,125.274,6613.0
2022-07-26 13:55:00,135.06,135.08,134.96,134.98,15552.0,125.274,125.2925,125.1812,125.1997,15552.0
2022-07-26 14:00:00,134.95,135.17,134.95,135.17,8340.0,125.1719,125.376,125.1719,125.376,8340.0
2022-07-26 14:05:00,135.15,135.22,134.91,134.91,34838.0,125.3574,125.4224,125.1348,125.1348,34838.0
2022-07-26 14:10:00,134.96,134.98,134.89,134.95,13672.0,125.1812,125.1997,125.1163,125.1719,13672.0
2022-07-26 14:15:00,134.96,134.96,134.82,134.84,40997.0,125.1812,125.1812,125.0513,125.0699,40997.0
2022-07-26 14:20:00,134.83,134.89,134.79,134.85,14907.0,125.0606,125.1163,125.0235,125.0792,14907.0
2022-07-26 14:25:00,134.85,134.85,134.71,134.71,24916.0,125.0792,125.0792,124.9493,124.9493,24916.0
2022-07-26 14:30:00,134.69,134.75,134.64,134.65,24837.0,124.9308,124.9864,124.8844,124.8937,24837.0
2022-07-26 14:35:00,134.64,134.69,134.6,134.6,10504.0,124.8844,124.9308,124.8473,124.8473,10504.0
2022-07-26 14:40:00,134.59,134.62,134.57,134.6,8773.0,124.838,124.8658,124.8195,124.8473,8773.0
2022-07-26 14:45:00,134.6,134.64,134.56,134.6,10950.0,124.8473,124.8844,124.8102,124.8473,10950.0
2022-07-26 14:50:00,134.59,134.7,134.57,134.67,22358.0,124.838,124.94,124.8195,124.9122,22358.0
2022-07-26 14:55:00,134.65,134.69,134.59,134.67,9074.0,124.8937,124.9308,124.838,124.9122,9074.0
2022-07-26 15:00:00,134.68,134.71,134.6,134.6,13396.0,124.9215,124.9493,124.8473,124.8473,13396.0
2022-07-26 15:05:00,134.6,134.61,134.45,134.52,19555.0,124.8473,124.8566,124.7081,124.7731,19555.0
2022-07-26 15:10:00,134.51,134.74,134.5,134.7,24272.0,124.7638,124.9771,124.7545,124.94,24272.0
2022-07-26 15:15:00,134.7,134.95,134.66,134.66,39489.0,124.94,125.1719,124.9029,124.9029,39489.0
2022-07-26 15:20:00,134.7,134.75,134.62,134.67,21249.0,124.94,124.9864,124.8658,124.9122,21249.0
2022-07-26 15:25:00,134.65,134.72,134.62,134.72,7876.0,124.8937,124.9586,124.8658,124.9586,7876.0
2022-07-26 15:30:00,134.74,134.81,134.67,134.77,21558.0,124.9771,125.0421,124.9122,125.005,21558.0
2022-07-26 15:35:00,134.78,134.83,134.71,134.83,11955.0,125.0142,125.0606,124.9493,125.0606,11955.0
2022-07-26 15:40:00,134.83,134.83,134.64,134.68,61991.0,125.0606,125.0606,124.8844,124.9215,61991.0
2022-07-26 15:45:00,134.7,134.7,134.56,134.66,33232.0,124.94,124.94,124.8102,124.9029,33232.0
2022-07-26 15:50:00,134.68,134.82,134.59,134.81,22279.0,124.9215,125.0513,124.838,125.0421,22279.0
2022-07-26 15:55:00,134.83,134.87,134.65,134.69,30681.0,125.0606,125.0977,124.8937,124.9308,30681.0
2022-07-27 09:30:00,134.89,135.16,134.85,134.97,75630.0,125.1163,125.3667,125.0792,125.1905,75630.0
2022-07-27 09:35:00,134.97,135.09,134.75,134.86,32097.0,125.1905,125.3018,124.9864,125.0884,32097.0
2022-07-27 09:40:00,134.93,134.94,134.8,134.89,18855.0,125.1534,125.1626,125.0328,125.1163,18855.0
2022-07-27 09:45:00,134.83,134.83,134.62,134.76,17063.0,125.0606,125.0606,124.8658,124.9957,17063.0
2022-07-27 09:50:00,134.74,134.84,134.72,134.81,2730.0,124.9771,125.0699,124.9586,125.0421,2730.0
2022-07-27 09:55:00,134.81,134.83,134.73,134.73,11754.0,125.0421,125.0606,124.9679,124.9679,11754.0
2022-07-27 10:00:00,134.64,134.72,134.61,134.67,20059.0,124.8844,124.9586,124.8566,124.9122,20059.0
2022-07-27 10:05:00,134.68,134.7,134.41,134.43,25808.0,124.9215,124.94,124.671,124.6896,25808.0
2022-07-27 10:10:00,134.49,134.56,134.48,134.52,10616.0,124.7453,124.8102,124.736,124.7731,10616.0
2022-07-27 10:15:00,134.53,134.63,134.53,134.57,10609.0,124.7824,124.8751,124.7824,124.8195,10609.0
2022-07-27 10:20:00,134.59,134.7,134.56,134.64,7526.0,124.838,124.94,124.8102,124.8844,7526.0
2022-07-27 10:25:00,134.65,134.75,134.64,134.71,12834.0,124.8937,124.9864,124.8844,124.9493,12834.0
2022-07-27 10:30:00,134.69,134.76,134.66,134.72,13689.0,124.9308,124.9957,124.9029,124.9586,13689.0
2022-07-27 10:35:00,134.73,134.81,134.72,134.75,38249.0,124.9679,125.0421,124.9586,124.9864,38249.0
2022-07-27 10:40:00,134.74,134.75,134.63,134.74,25578.0,124.9771,124.9864,124.8751,124.9771,25578.0
2022-07-27 10:45:00,134.75,134.79,134.69,134.7,15122.0,124.9864,125.0235,124.9308,124.94,15122.0
2022-07-27 10:50:00,134.7,134.75,134.66,134.75,24020.0,124.94,124.9864,124.9029,124.9864,24020.0
2022-07-27 10:55:00,134.76,134.82,134.71,134.81,11145.0,124.9957,125.0513,124.9493,125.0421,11145.0
2022-07-27 11:00:00,134.83,135.02,134.83,134.95,15000.0,125.0606,125.2368,125.0606,125.1719,15000.0
2022-07-27 11:05:00,134.94,134.94,134.78,134.78,13622.0,125.1626,125.1626,125.0142,125.0142,13622.0
2022-07-27 11:10:00,134.81,134.83,134.77,134.8,6583.0,125.0421,125.0606,125.005,125.0328,6583.0
2022-07-27 11:15:00,134.79,134.85,134.77,134.84,25443.0,125.0235,125.0792,125.005,125.0699,25443.0
2022-07-27 11:20:00,134.83,134.84,134.79,134.8,8122.0,125.0606,125.0699,125.0235,125.0328,8122.0
2022-07-27 11:25:00,134.81,134.9,134.8,134.87,5201.0,125.0421,125.1255,125.0328,125.0977,5201.0
2022-07-27 11:30:00,134.9,134.98,134.89,134.91,13002.0,125.1255,125.1997,125.1163,125.1348,13002.0
2022-07-27 11:35:00,134.94,134.98,134.89,134.92,9923.0,125.1626,125.1997,125.1163,125.1441,9923.0
2022-07-27 11:40:00,134.94,135.0,134.92,134.94,11544.0,125.1626,125.2183,125.1441,125.1626,11544.0
2022-07-27 11:45:00,134.94,134.95,134.9,134.95,4210.0,125.1626,125.1719,125.1255,125.1719,4210.0
2022-07-27 11:50:00,134.94,135.02,134.91,134.93,10702.0,125.1626,125.2368,125.1348,125.1534,10702.0
2022-07-27 11:55:00,134.92,135.03,134.91,134.98,13825.0,125.1441,125.2461,125.1348,125.1997,13825.0
2022-07-27 12:00:00,134.99,135.02,134.93,134.94,10868.0,125.209,125.2368,125.1534,125.1626,10868.0
2022-07-27 12:05:00,134.94,134.97,134.9,134.92,10429.0,125.1626,125.1905,125.1255,125.1441,10429.0
2022-07-27 12:10:00,134.93,134.95,134.88,134.89,23101.0,125.1534,125.1719,125.107,125.1163,23101.0
2022-07-27 12:15:00,134.88,134.91,134.85,134.88,13289.0,125.107,125.1348,125.0792,125.107,13289.0
2022-07-27 12:20:00,134.88,134.93,134.86,134.93,6104.0,125.107,125.1534,125.0884,125.1534,6104.0
2022-07-27 12:25:00,134.88,134.92,134.86,134.88,14651.0,125.107,125.1441,125.0884,125.107,14651.0
2022-07-27 12:30:00,134.89,134.89,134.82,134.83,2280.0,125.1163,125.1163,125.0513,125.0606,2280.0
2022-07-27 12:35:00,134.85,134.85,134.8,134.82,6880.0,125.0792,125.0792,125.0328,125.0513,6880.0
2022-07-27 12:40:00,134.82,134.89,134.81,134.86,7966.0,125.0513,125.1163,125.0421,125.0884,7966.0
2022-07-27 12:45:00,134.87,134.91,134.85,134.86,12396.0,125.0977,125.1348,125.0792,125.0884,12396.0
2022-07-27 12:50:00,134.86,134.93,134.85,134.91,9621.0,125.0884,125.1534,125.0792,125.1348,9621.0
2022-07-27 12:55:00,134.88,134.88,134.73,134.74,6009.0,125.107,125.107,124.9679,124.9771,6009.0
2022-07-27 13:00:00,134.73,134.81,134.72,134.77,7144.0,124.9679,125.0421,124.9586,125.005,7144.0
2022-07-27 13:05:00,134.78,134.8,134.73,134.79,8651.0,125.0142,125.0328,124.9679,125.0235,8651.0
2022-07-27 13:10:00,134.8,134.82,134.74,134.81,9438.0,125.0328,125.0513,124.9771,125.0421,9438.0
2022-07-27 13:15:00,134.8,134.82,134.77,134.78,13709.0,125.0328,125.0513,125.005,125.0142,13709.0
2022-07-27 13:20:00,134.77,134.83,134.76,134.83,8016.0,125.005,125.0606,124.9957,125.0606,8016.0
2022-07-27 13:25:00,134.83,134.9,134.81,134.9,16465.0,125.0606,125.1255,125.0421,125.1255,16465.0
2022-07-27 13:30:00,134.88,135.0,134.87,134.93,17872.0,125.107,125.2183,125.0977,125.1534,17872.0
2022-07-27 13:35:00,134.92,134.97,134.92,134.95,143956.0,125.1441,125.1905,125.1441,125.1719,143956.0
2022-07-27 13:40:00,134.93,135.0,134.93,134.98,15677.0,125.1534,125.2183,125.1534,125.1997,15677.0
2022-07-27 13:45:00,134.96,134.99,134.91,134.98,7435.0,125.1812,125.209,125.1348,125.1997,7435.0
2022-07-27 13:50:00,134.97,135.03,134.93,135.02,11423.0,125.1905,125.2461,125.1534,125.2368,11423.0
2022-07-27 13:55:00,135.01,135.06,134.92,134.97,25506.0,125.2276,125.274,125.1441,125.1905,25506.0
2022-07-27 14:00:00,135.09,135.25,134.9,135.05,21901.0,125.3018,125.4502,125.1255,125.2647,21901.0
2022-07-27 14:05:00,135.02,135.02,134.73,134.82,18957.0,125.2368,125.2368,124.9679,125.0513,18957.0
2022-07-27 14:10:00,134.79,135.06,134.79,134.94,4868.0,125.0235,125.274,125.0235,125.1626,4868.0
2022-07-27 14:15:00,135.02,135.06,134.99,135.03,13240.0,125.2368,125.274,125.209,125.2461,13240.0
2022-07-27 14:20:00,135.01,135.05,134.86,134.86,9220.0,125.2276,125.2647,125.0884,125.0884,9220.0
2022-07-27 14:25:00,134.87,135.03,134.86,134.95,5041.0,125.0977,125.2461,125.0884,125.1719,5041.0
2022-07-27 14:30:00,134.93,135.0,134.67,134.72,14293.0,125.1534,125.2183,124.9122,124.9586,14293.0
2022-07-27 14:35:00,134.8,135.5,134.8,135.5,29424.0,125.0328,125.6821,125.0328,125.6821,29424.0
2022-07-27 14:40:00,135.51,135.87,135.51,135.81,24531.0,125.6913,126.0253,125.6913,125.9696,24531.0
2022-07-27 14:45:00,135.84,135.87,135.68,135.71,13348.0,125.9974,126.0253,125.849,125.8769,13348.0
2022-07-27 14:50:00,135.75,136.11,135.63,136.0,39927.0,125.914,126.2479,125.8026,126.1458,39927.0
2022-07-27 14:55:00,136.04,136.11,135.67,135.82,22769.0,126.1829,126.2479,125.8398,125.9789,22769.0
2022-07-27 15:00:00,135.84,136.2,135.75,136.2,43653.0,125.9974,126.3313,125.914,126.3313,43653.0
2022-07-27 15:05:00,136.19,136.29,136.04,136.2,28639.0,126.3221,126.4148,126.1829,126.3313,28639.0
2022-07-27 15:10:00,136.2,136.27,136.13,136.2,34250.0,126.3313,126.3963,126.2664,126.3313,34250.0
2022-07-27 15:15:00,136.21,136.41,136.19,136.29,42460.0,126.3406,126.5261,126.3221,126.4148,42460.0
2022-07-27 15:20:00,136.29,136.49,136.21,136.47,61818.0,126.4148,126.6003,126.3406,126.5818,61818.0
2022-07-27 15:25:00,136.47,136.75,136.46,136.75,48853.0,126.5818,126.8415,126.5725,126.8415,48853.0
2022-07-27 15:30:00,136.77,136.78,136.61,136.74,182883.0,126.86,126.8693,126.7116,126.8322,182883.0
2022-07-27 15:35:00,136.76,136.77,136.53,136.55,22881.0,126.8508,126.86,126.6374,126.656,22881.0
2022-07-27 15:40:00,136.57,136.75,136.53,136.69,14953.0,126.6745,126.8415,126.6374,126.7858,14953.0
2022-07-27 15:45:00,136.67,136.69,136.53,136.56,18516.0,126.7673,126.7858,126.6374,126.6653,18516.0
2022-07-27 15:50:00,136.53,136.61,136.28,136.48,263826.0,126.6374,126.7116,126.4056,126.5911,263826.0
2022-07-27 15:55:00,136.49,136.53,136.23,136.25,27737.0,126.6003,126.6374,126.3592,126.3777,27737.0
2022-07-28 09:30:00,136.46,136.82,136.46,136.62,63086.0,126.5725,126.9064,126.5725,126.7209,63086.0
2022-07-28 09:35:00,136.71,136.76,136.63,136.75,8433.0,126.8044,126.8508,126.7302,126.8415,8433.0
2022-07-28 09:40:00,136.7,136.72,136.3,136.34,33358.0,126.7951,126.8137,126.4241,126.4612,33358.0
2022-07-28 09:45:00,136.37,136.4,136.0,136.08,44277.0,126.489,126.5169,126.1458,126.22,44277.0
2022-07-28 09:50:00,136.1,136.1,135.59,135.65,11036.0,126.2386,126.2386,125.7655,125.8212,11036.0
2022-07-28 09:55:00,135.67,135.86,135.65,135.81,8206.0,125.8398,126.016,125.8212,125.9696,8206.0
2022-07-28 10:00:00,135.85,135.9,135.68,135.74,101991.0,126.0067,126.0531,125.849,125.9047,101991.0
2022-07-28 10:05:00,135.73,135.73,135.45,135.52,16900.0,125.8954,125.8954,125.6357,125.7006,16900.0
2022-07-28 10:10:00,135.55,135.59,135.4,135.46,14522.0,125.7284,125.7655,125.5893,125.645,14522.0
2022-07-28 10:15:00,135.52,135.63,135.5,135.5,7355.0,125.7006,125.8026,125.6821,125.6821,7355.0
2022-07-28 10:20:00,135.52,135.53,135.32,135.47,9509.0,125.7006,125.7099,125.5151,125.6542,9509.0
2022-07-28 10:25:00,135.49,135.58,135.39,135.58,6924.0,125.6728,125.7563,125.58,125.7563,6924.0
2022-07-28 10:30:00,135.56,135.73,135.54,135.66,11946.0,125.7377,125.8954,125.7192,125.8305,11946.0
2022-07-28 10:35:00,135.75,135.95,135.73,135.92,10202.0,125.914,126.0995,125.8954,126.0716,10202.0
2022-07-28 10:40:00,135.85,136.0,135.82,135.98,12191.0,126.0067,126.1458,125.9789,126.1273,12191.0
2022-07-28 10:45:00,136.01,136.33,135.99,136.32,8299.0,126.1551,126.4519,126.1366,126.4427,8299.0
2022-07-28 10:50:00,136.36,136.36,136.25,136.27,6206.0,126.4798,126.4798,126.3777,126.3963,6206.0
2022-07-28 10:55:00,136.25,136.33,136.21,136.33,22159.0,126.3777,126.4519,126.3406,126.4519,22159.0
2022-07-28 11:00:00,136.31,136.39,136.23,136.26,10822.0,126.4334,126.5076,126.3592,126.387,10822.0
2022-07-28 11:05:00,136.25,136.31,136.17,136.24,16847.0,126.3777,126.4334,126.3035,126.3685,16847.0
2022-07-28 11:10:00,136.23,136.39,136.22,136.37,14841.0,126.3592,126.5076,126.3499,126.489,14841.0
2022-07-28 11:15:00,136.41,136.52,136.35,136.51,13443.0,126.5261,126.6282,126.4705,126.6189,13443.0
2022-07-28 11:20:00,136.46,136.7,136.43,136.69,9925.0,126.5725,126.7951,126.5447,126.7858,9925.0
2022-07-28 11:25:00,136.68,136.81,136.67,136.79,11862.0,126.7766,126.8972,126.7673,126.8786,11862.0
2022-07-28 11:30:00,136.82,136.82,136.61,136.72,21039.0,126.9064,126.9064,126.7116,126.8137,21039.0
2022-07-28 11:35:00,136.73,136.81,136.69,136.78,12105.0,126.8229,126.8972,126.7858,126.8693,12105.0
2022-07-28 11:40:00,136.8,137.02,136.78,136.99,15369.0,126.8879,127.0919,126.8693,127.0641,15369.0
2022-07-28 11:45:00,137.05,137.07,136.97,137.06,21802.0,127.1198,127.1383,127.0456,127.129,21802.0
2022-07-28 11:50:00,137.08,137.13,137.0,137.0,20933.0,127.1476,127.194,127.0734,127.0734,20933.0
2022-07-28 11:55:00,137.0,137.05,136.85,136.88,8406.0,127.0734,127.1198,126.9343,126.9621,8406.0
2022-07-28 12:00:00,136.89,136.94,136.85,136.92,9990.0,126.9714,127.0177,126.9343,126.9992,9990.0
2022-07-28 12:05:00,136.93,136.98,136.86,136.91,10126.0,127.0085,127.0548,126.9435,126.9899,10126.0
2022-07-28 12:10:00,136.92,137.11,136.91,137.09,6683.0,126.9992,127.1754,126.9899,127.1569,6683.0
2022-07-28 12:15:00,137.09,137.1,136.93,136.94,14034.0,127.1569,127.1661,127.0085,127.0177,14034.0
2022-07-28 12:20:00,136.92,137.08,136.9,137.07,12552.0,126.9992,127.1476,126.9806,127.1383,12552.0
2022-07-28 12:25:00,137.09,137.15,137.03,137.1,115012.0,127.1569,127.2125,127.1012,127.1661,115012.0
2022-07-28 12:30:00,137.11,137.12,136.89,136.98,16835.0,127.1754,127.1847,126.9714,127.0548,16835.0
2022-07-28 12:35:00,137.01,137.06,136.94,137.03,11868.0,127.0827,127.129,127.0177,127.1012,11868.0
2022-07-28 12:40:00,137.04,137.05,136.99,137.05,4601.0,127.1105,127.1198,127.0641,127.1198,4601.0
2022-07-28 12:45:00,137.05,137.12,137.02,137.04,4175.0,127.1198,127.1847,127.0919,127.1105,4175.0
2022-07-28 12:50:00,137.04,137.18,137.04,137.18,8503.0,127.1105,127.2403,127.1105,127.2403,8503.0
2022-07-28 12:55:00,137.17,137.23,137.16,137.23,8633.0,127.2311,127.2867,127.2218,127.2867,8633.0
2022-07-28 13:00:00,137.19,137.19,137.08,137.14,8779.0,127.2496,127.2496,127.1476,127.2032,8779.0
2022-07-28 13:05:00,137.15,137.19,137.14,137.18,4787.0,127.2125,127.2496,127.2032,127.2403,4787.0
2022-07-28 13:10:00,137.24,137.3,137.2,137.3,13879.0,127.296,127.3516,127.2589,127.3516,13879.0
2022-07-28 13:15:00,137.28,137.3,137.16,137.21,9578.0,127.3331,127.3516,127.2218,127.2682,9578.0
2022-07-28 13:20:00,137.24,137.4,137.23,137.32,14838.0,127.296,127.4444,127.2867,127.3702,14838.0
2022-07-28 13:25:00,137.36,137.44,137.28,137.44,9121.0,127.4073,127.4815,127.3331,127.4815,9121.0
2022-07-28 13:30:00,137.46,137.56,137.42,137.55,27616.0,127.5001,127.5928,127.463,127.5835,27616.0
2022-07-28 13:35:00,137.54,137.59,137.49,137.53,11204.0,127.5743,127.6206,127.5279,127.565,11204.0
2022-07-28 13:40:00,137.51,137.68,137.5,137.57,40300.0,127.5464,127.7041,127.5372,127.6021,40300.0
2022-07-28 13:45:00,137.6,137.66,137.55,137.65,8445.0,127.6299,127.6856,127.5835,127.6763,8445.0
2022-07-28 13:50:00,137.65,137.69,137.62,137.68,5404.0,127.6763,127.7134,127.6485,127.7041,5404.0
2022-07-28 13:55:00,137.69,137.82,137.69,137.81,8695.0,127.7134,127.834,127.7134,127.8247,8695.0
2022-07-28 14:00:00,137.7,137.73,137.61,137.66,25691.0,127.7227,127.7505,127.6392,127.6856,25691.0
2022-07-28 14:05:00,137.65,137.66,137.53,137.58,39407.0,127.6763,127.6856,127.565,127.6114,39407.0
2022-07-28 14:10:00,137.58,137.62,137.51,137.59,24380.0,127.6114,127.6485,127.5464,127.6206,24380.0
2022-07-28 14:15:00,137.6,137.71,137.6,137.67,5916.0,127.6299,127.7319,127.6299,127.6948,5916.0
2022-07-28 14:20:00,137.66,137.68,137.61,137.65,18087.0,127.6856,127.7041,127.6392,127.6763,18087.0
2022-07-28 14:25:00,137.67,137.69,137.61,137.67,24259.0,127.6948,127.7134,127.6392,127.6948,24259.0
2022-07-28 14:30:00,137.67,137.7,137.59,137.61,12702.0,127.6948,127.7227,127.6206,127.6392,12702.0
2022-07-28 14:35:00,137.64,137.69,137.61,137.67,17190.0,127.667,127.7134,127.6392,127.6948,17190.0
2022-07-28 14:40:00,137.69,137.71,137.62,137.63,12370.0,127.7134,127.7319,127.6485,127.6577,12370.0
2022-07-28 14:45:00,137.63,137.66,137.59,137.61,14455.0,127.6577,127.6856,127.6206,127.6392,14455.0
2022-07-28 14:50:00,137.63,137.64,137.53,137.64,18527.0,127.6577,127.667,127.565,127.667,18527.0
2022-07-28 14:55:00,137.64,137.65,137.58,137.62,13616.0,127.667,127.6763,127.6114,127.6485,13616.0
2022-07-28 15:00:00,137.62,137.71,137.6,137.71,7172.0,127.6485,127.7319,127.6299,127.7319,7172.0
2022-07-28 15:05:00,137.68,137.72,137.55,137.59,7528.0,127.7041,127.7412,127.5835,127.6206,7528.0
2022-07-28 15:10:00,137.67,137.67,137.56,137.62,14884.0,127.6948,127.6948,127.5928,127.6485,14884.0
2022-07-28 15:15:00,137.64,137.66,137.52,137.61,16025.0,127.667,127.6856,127.5557,127.6392,16025.0
2022-07-28 15:20:00,137.64,137.68,137.63,137.64,26063.0,127.667,127.7041,127.6577,127.667,26063.0
2022-07-28 15:25:00,137.66,137.7,137.62,137.69,21511.0,127.6856,127.7227,127.6485,127.7134,21511.0
2022-07-28 15:30:00,137.64,137.68,137.59,137.64,14919.0,127.667,127.7041,127.6206,127.667,14919.0
2022-07-28 15:35:00,137.65,137.65,137.51,137.59,20030.0,127.6763,127.6763,127.5464,127.6206,20030.0
2022-07-28 15:40:00,137.6,137.6,137.49,137.51,19656.0,127.6299,127.6299,127.5279,127.5464,19656.0
2022-07-28 15:45:00,137.52,137.58,137.44,137.57,29789.0,127.5557,127.6114,127.4815,127.6021,29789.0
2022-07-28 15:50:00,137.56,137.71,137.5,137.55,28233.0,127.5928,127.7319,127.5372,127.5835,28233.0
2022-07-28 15:55:00,137.53,137.58,137.44,137.51,85874.0,127.565,127.6114,127.4815,127.5464,85874.0
2022-07-29 09:30:00,137.29,137.56,137.29,137.43,60202.0,127.3424,127.5928,127.3424,127.4722,60202.0
2022-07-29 09:35:00,137.37,137.54,137.37,137.47,45396.0,127.4166,127.5743,127.4166,127.5093,45396.0
2022-07-29 09:40:00,137.46,137.58,137.39,137.46,22334.0,127.5001,127.6114,127.4351,127.5001,22334.0
2022-07-29 09:45:00,137.52,137.56,137.39,137.43,9455.0,127.5557,127.5928,127.4351,127.4722,9455.0
2022-07-29 09:50:00,137.44,137.65,137.44,137.58,24951.0,127.4815,127.6763,127.4815,127.6114,24951.0
2022-07-29 09:55:00,137.57,137.64,137.51,137.58,16651.0,127.6021,127.667,127.5464,127.6114,16651.0
2022-07-29 10:00:00,137.63,137.86,137.5,137.83,32970.0,127.6577,127.8711,127.5372,127.8432,32970.0
2022-07-29 10:05:00,137.87,137.97,137.77,137.83,22149.0,127.8803,127.9731,127.7876,127.8432,22149.0
2022-07-29 10:10:00,137.84,137.91,137.7,137.81,46717.0,127.8525,127.9174,127.7227,127.8247,46717.0
2022-07-29 10:15:00,137.79,137.83,137.72,137.83,20898.0,127.8061,127.8432,127.7412,127.8432,20898.0
2022-07-29 10:20:00,137.87,138.01,137.86,138.01,11461.0,127.8803,128.0102,127.8711,128.0102,11461.0
2022-07-29 10:25:00,138.0,138.19,137.98,138.06,14518.0,128.0009,128.1772,127.9824,128.0566,14518.0
2022-07-29 10:30:00,138.07,138.12,137.99,137.99,14978.0,128.0659,128.1122,127.9917,127.9917,14978.0
2022-07-29 10:35:00,137.99,138.1,137.99,138.03,6673.0,127.9917,128.0937,127.9917,128.0288,6673.0
2022-07-29 10:40:00,138.03,138.16,138.03,138.16,26645.0,128.0288,128.1493,128.0288,128.1493,26645.0
2022-07-29 10:45:00,138.16,138.19,138.04,138.05,19073.0,128.1493,128.1772,128.038,128.0473,19073.0
2022-07-29 10:50:00,138.05,138.1,137.99,138.02,9370.0,128.0473,128.0937,127.9917,128.0195,9370.0
2022-07-29 10:55:00,138.02,138.05,137.83,137.84,10231.0,128.0195,128.0473,127.8432,127.8525,10231.0
2022-07-29 11:00:00,137.91,137.92,137.76,137.77,11588.0,127.9174,127.9267,127.7783,127.7876,11588.0
2022-07-29 11:05:00,137.77,137.87,137.76,137.83,9969.0,127.7876,127.8803,127.7783,127.8432,9969.0
2022-07-29 11:10:00,137.84,137.86,137.77,137.83,14499.0,127.8525,127.8711,127.7876,127.8432,14499.0
2022-07-29 11:15:00,137.82,137.9,137.75,137.88,8423.0,127.834,127.9082,127.769,127.8896,8423.0
2022-07-29 11:20:00,137.89,137.92,137.8,137.83,8318.0,127.8989,127.9267,127.8154,127.8432,8318.0
2022-07-29 11:25:00,137.77,137.81,137.66,137.72,26493.0,127.7876,127.8247,127.6856,127.7412,26493.0
2022-07-29 11:30:00,137.75,137.8,137.67,137.72,17068.0,127.769,127.8154,127.6948,127.7412,17068.0
2022-07-29 11:35:00,137.73,137.92,137.72,137.91,40661.0,127.7505,127.9267,127.7412,127.9174,40661.0
2022-07-29 11:40:00,137.92,138.08,137.9,138.08,15143.0,127.9267,128.0751,127.9082,128.0751,15143.0
2022-07-29 11:45:00,138.09,138.14,137.97,137.97,2899.0,128.0844,128.1308,127.9731,127.9731,2899.0
2022-07-29 11:50:00,137.98,138.1,137.95,138.09,41402.0,127.9824,128.0937,127.9545,128.0844,41402.0
2022-07-29 11:55:00,138.09,138.1,137.99,138.01,18197.0,128.0844,128.0937,127.9917,128.0102,18197.0
2022-07-29 12:00:00,138.01,138.02,137.95,137.95,14405.0,128.0102,128.0195,127.9545,127.9545,14405.0
2022-07-29 12:05:00,137.91,137.92,137.8,137.8,3520.0,127.9174,127.9267,127.8154,127.8154,3520.0
2022-07-29 12:10:00,137.82,137.97,137.82,137.88,47218.0,127.834,127.9731,127.834,127.8896,47218.0
2022-07-29 12:15:00,137.92,138.03,137.92,138.01,6735.0,127.9267,128.0288,127.9267,128.0102,6735.0
2022-07-29 12:20:00,138.0,138.08,137.96,138.05,6253.0,128.0009,128.0751,127.9638,128.0473,6253.0
2022-07-29 12:25:00,138.02,138.07,138.0,138.02,6055.0,128.0195,128.0659,128.0009,128.0195,6055.0
2022-07-29 12:30:00,138.02,138.1,138.01,138.09,7491.0,128.0195,128.0937,128.0102,128.0844,7491.0
2022-07-29 12:35:00,138.06,138.13,137.99,138.12,15777.0,128.0566,128.1215,127.9917,128.1122,15777.0
2022-07-29 12:40:00,138.11,138.12,138.07,138.11,8716.0,128.103,128.1122,128.0659,128.103,8716.0
2022-07-29 12:45:00,138.11,138.25,138.11,138.25,10345.0,128.103,128.2328,128.103,128.2328,10345.0
2022-07-29 12:50:00,138.23,138.3,138.22,138.29,8198.0,128.2143,128.2792,128.205,128.2699,8198.0
2022-07-29 12:55:00,138.31,138.34,138.24,138.26,9993.0,128.2885,128.3163,128.2235,128.2421,9993.0
2022-07-29 13:00:00,138.23,138.25,138.15,138.15,4857.0,128.2143,128.2328,128.1401,128.1401,4857.0
2022-07-29 13:05:00,138.16,138.23,138.15,138.2,23021.0,128.1493,128.2143,128.1401,128.1864,23021.0
2022-07-29 13:10:00,138.2,138.22,138.17,138.22,10469.0,128.1864,128.205,128.1586,128.205,10469.0
2022-07-29 13:15:00,138.22,138.22,138.15,138.15,7552.0,128.205,128.205,128.1401,128.1401,7552.0
2022-07-29 13:20:00,138.17,138.19,138.09,138.12,15601.0,128.1586,128.1772,128.0844,128.1122,15601.0
2022-07-29 13:25:00,138.12,138.17,138.05,138.06,7997.0,128.1122,128.1586,128.0473,128.0566,7997.0
2022-07-29 13:30:00,138.06,138.15,138.06,138.1,24132.0,128.0566,128.1401,128.0566,128.0937,24132.0
2022-07-29 13:35:00,138.11,138.2,138.11,138.19,10469.0,128.103,128.1864,128.103,128.1772,10469.0
2022-07-29 13:40:00,138.2,138.2,138.16,138.16,6875.0,128.1864,128.1864,128.1493,128.1493,6875.0
2022-07-29 13:45:00,138.2,138.22,138.16,138.19,5426.0,128.1864,128.205,128.1493,128.1772,5426.0
2022-07-29 13:50:00,138.17,138.31,138.16,138.31,15495.0,128.1586,128.2885,128.1493,128.2885,15495.0
2022-07-29 13:55:00,138.31,138.34,138.22,138.27,15291.0,128.2885,128.3163,128.205,128.2514,15291.0
2022-07-29 14:00:00,138.25,138.3,138.19,138.3,16197.0,128.2328,128.2792,128.1772,128.2792,16197.0
2022-07-29 14:05:00,138.31,138.36,138.29,138.34,9337.0,128.2885,128.3348,128.2699,128.3163,9337.0
2022-07-29 14:10:00,138.34,138.41,138.32,138.4,633623.0,128.3163,128.3812,128.2977,128.3719,633623.0
2022-07-29 14:15:00,138.38,138.43,138.36,138.43,32256.0,128.3534,128.3998,128.3348,128.3998,32256.0
2022-07-29 14:20:00,138.44,138.44,138.33,138.33,12022.0,128.409,128.409,128.307,128.307,12022.0
2022-07-29 14:25:00,138.33,138.41,138.33,138.4,17190.0,128.307,128.3812,128.307,128.3719,17190.0
2022-07-29 14:30:00,138.43,138.44,138.36,138.43,19270.0,128.3998,128.409,128.3348,128.3998,19270.0
2022-07-29 14:35:00,138.44,138.51,138.43,138.51,35728.0,128.409,128.474,128.3998,128.474,35728.0
2022-07-29 14:40:00,138.46,138.46,138.37,138.45,15923.0,128.4276,128.4276,128.3441,128.4183,15923.0
2022-07-29 14:45:00,138.43,138.47,138.37,138.42,25178.0,128.3998,128.4369,128.3441,128.3905,25178.0
2022-07-29 14:50:00,138.43,138.5,138.41,138.5,22314.0,128.3998,128.4647,128.3812,128.4647,22314.0
2022-07-29 14:55:00,138.5,138.56,138.49,138.54,19044.0,128.4647,128.5204,128.4554,128.5018,19044.0
2022-07-29 15:00:00,138.55,138.7,138.54,138.69,14284.0,128.5111,128.6502,128.5018,128.6409,14284.0
2022-07-29 15:05:00,138.68,138.68,138.59,138.6,24868.0,128.6317,128.6317,128.5482,128.5575,24868.0
2022-07-29 15:10:00,138.6,138.64,138.53,138.64,28168.0,128.5575,128.5946,128.4925,128.5946,28168.0
2022-07-29 15:15:00,138.65,138.65,138.54,138.62,23959.0,128.6038,128.6038,128.5018,128.576,23959.0
2022-07-29 15:20:00,138.61,138.66,138.57,138.66,33718.0,128.5667,128.6131,128.5296,128.6131,33718.0
2022-07-29 15:25:00,138.68,138.74,138.67,138.74,44504.0,128.6317,128.6873,128.6224,128.6873,44504.0
2022-07-29 15:30:00,138.71,138.81,138.62,138.81,23631.0,128.6595,128.7522,128.576,128.7522,23631.0
2022-07-29 15:35:00,138.81,138.83,138.76,138.78,22663.0,128.7522,128.7708,128.7059,128.7244,22663.0
2022-07-29 15:40:00,138.72,138.78,138.7,138.77,13385.0,128.6688,128.7244,128.6502,128.7151,13385.0
2022-07-29 15:45:00,138.73,138.8,138.68,138.77,14682.0,128.678,128.743,128.6317,128.7151,14682.0
2022-07-29 15:50:00,138.77,138.85,138.62,138.64,26046.0,128.7151,128.7893,128.576,128.5946,26046.0
2022-07-29 15:55:00,138.61,138.64,138.5,138.59,52370.0,128.5667,128.5946,128.4647,128.5482,52370.0
2022-08-01 09:30:00,137.65,137.83,137.45,137.53,91106.0,127.6763,127.8432,127.4908,127.565,91106.0
2022-08-01 09:35:00,137.56,137.72,137.53,137.72,18186.0,127.5928,127.7412,127.565,127.7412,18186.0
2022-08-01 09:40:00,137.71,137.92,137.67,137.85,38022.0,127.7319,127.9267,127.6948,127.8618,38022.0
2022-08-01 09:45:00,137.87,137.89,137.78,137.82,11899.0,127.8803,127.8989,127.7969,127.834,11899.0
2022-08-01 09:50:00,137.86,138.07,137.85,138.01,25035.0,127.8711,128.0659,127.8618,128.0102,25035.0
2022-08-01 09:55:00,137.99,138.16,137.98,138.11,16280.0,127.9917,128.1493,127.9824,128.103,16280.0
2022-08-01 10:00:00,138.09,138.25,137.93,138.25,37626.0,128.0844,128.2328,127.936,128.2328,37626.0
2022-08-01 10:05:00,138.28,138.58,138.28,138.36,13185.0,128.2606,128.5389,128.2606,128.3348,13185.0
2022-08-01 10:10:00,138.32,138.42,138.32,138.33,35239.0,128.2977,128.3905,128.2977,128.307,35239.0
2022-08-01 10:15:00,138.35,138.37,137.88,137.88,23063.0,128.3256,128.3441,127.8896,127.8896,23063.0
2022-08-01 10:20:00,137.88,137.88,137.76,137.85,12155.0,127.8896,127.8896,127.7783,127.8618,12155.0
2022-08-01 10:25:00,137.84,137.84,137.62,137.65,27900.0,127.8525,127.8525,127.6485,127.6763,27900.0
2022-08-01 10:30:00,137.67,137.85,137.66,137.78,9337.0,127.6948,127.8618,127.6856,127.7969,9337.0
2022-08-01 10:35:00,137.77,137.83,137.63,137.8,44094.0,127.7876,127.8432,127.6577,127.8154,44094.0
2022-08-01 10:40:00,137.86,138.07,137.84,138.06,23224.0,127.8711,128.0659,127.8525,128.0566,23224.0
2022-08-01 10:45:00,138.06,138.24,138.05,138.23,13773.0,128.0566,128.2235,128.0473,128.2143,13773.0
2022-08-01 10:50:00,138.24,138.38,138.24,138.33,83533.0,128.2235,128.3534,128.2235,128.307,83533.0
2022-08-01 10:55:00,138.31,138.33,138.21,138.29,13987.0,128.2885,128.307,128.1957,128.2699,13987.0
2022-08-01 11:00:00,138.34,138.41,138.22,138.23,7665.0,128.3163,128.3812,128.205,128.2143,7665.0
2022-08-01 11:05:00,138.26,138.26,138.2,138.21,13806.0,128.2421,128.2421,128.1864,128.1957,13806.0
2022-08-01 11:10:00,138.22,138.24,138.14,138.24,8629.0,128.205,128.2235,128.1308,128.2235,8629.0
2022-08-01 11:15:00,138.26,138.26,137.85,137.88,18801.0,128.2421,128.2421,127.8618,127.8896,18801.0
2022-08-01 11:20:00,137.87,138.26,137.84,138.23,10308.0,127.8803,128.2421,127.8525,128.2143,10308.0
2022-08-01 11:25:00,138.21,138.35,138.19,138.3,13271.0,128.1957,128.3256,128.1772,128.2792,13271.0
2022-08-01 11:30:00,138.32,138.32,138.16,138.22,14901.0,128.2977,128.2977,128.1493,128.205,14901.0
2022-08-01 11:35:00,138.22,138.25,138.11,138.12,16546.0,128.205,128.2328,128.103,128.1122,16546.0
2022-08-01 11:40:00,138.12,138.22,138.11,138.22,73861.0,128.1122,128.205,128.103,128.205,73861.0
2022-08-01 11:45:00,138.23,138.36,138.21,138.34,36500.0,128.2143,128.3348,128.1957,128.3163,36500.0
2022-08-01 11:50:00,138.35,138.4,138.26,138.26,111336.0,128.3256,128.3719,128.2421,128.2421,111336.0
2022-08-01 11:55:00,138.24,138.24,138.12,138.19,50155.0,128.2235,128.2235,128.1122,128.1772,50155.0
2022-08-01 12:00:00,138.17,138.17,138.1,138.12,15141.0,128.1586,128.1586,128.0937,128.1122,15141.0
2022-08-01 12:05:00,138.12,138.15,138.04,138.05,16573.0,128.1122,128.1401,128.038,128.0473,16573.0
2022-08-01 12:10:00,138.04,138.13,137.94,138.0,30691.0,128.038,128.1215,127.9453,128.0009,30691.0
2022-08-01 12:15:00,138.02,138.07,137.94,138.06,7307.0,128.0195,128.0659,127.9453,128.0566,7307.0
2022-08-01 12:20:00,138.06,138.24,138.04,138.22,15441.0,128.0566,128.2235,128.038,128.205,15441.0
2022-08-01 12:25:00,138.21,138.27,138.21,138.24,13305.0,128.1957,128.2514,128.1957,128.2235,13305.0
2022-08-01 12:30:00,138.22,138.25,138.14,138.21,15933.0,128.205,128.2328,128.1308,128.1957,15933.0
2022-08-01 12:35:00,138.21,138.28,138.18,138.26,9825.0,128.1957,128.2606,128.1679,128.2421,9825.0
2022-08-01 12:40:00,138.28,138.29,138.15,138.23,35487.0,128.2606,128.2699,128.1401,128.2143,35487.0
2022-08-01 12:45:00,138.26,138.39,138.25,138.28,12323.0,128.2421,128.3627,128.2328,128.2606,12323.0
2022-08-01 12:50:00,138.29,138.29,138.2,138.21,8529.0,128.2699,128.2699,128.1864,128.1957,8529.0
2022-08-01 12:55:00,138.21,138.29,138.14,138.28,9481.0,128.1957,128.2699,128.1308,128.2606,9481.0
2022-08-01 13:00:00,138.27,138.27,138.01,138.02,10885.0,128.2514,128.2514,128.0102,128.0195,10885.0
2022-08-01 13:05:00,138.03,138.23,137.98,138.2,14338.0,128.0288,128.2143,127.9824,128.1864,14338.0
2022-08-01 13:10:00,138.19,138.25,138.1,138.24,19851.0,128.1772,128.2328,128.0937,128.2235,19851.0
2022-08-01 13:15:00,138.25,138.28,138.07,138.07,7175.0,128.2328,128.2606,128.0659,128.0659,7175.0
2022-08-01 13:20:00,138.07,138.14,138.0,138.05,10802.0,128.0659,128.1308,128.0009,128.0473,10802.0
2022-08-01 13:25:00,138.06,138.07,137.89,137.89,23917.0,128.0566,128.0659,127.8989,127.8989,23917.0
2022-08-01 13:30:00,137.89,137.95,137.75,137.77,15261.0,127.8989,127.9545,127.769,127.7876,15261.0
2022-08-01 13:35:00,137.74,137.86,137.74,137.81,19521.0,127.7598,127.8711,127.7598,127.8247,19521.0
2022-08-01 13:40:00,137.81,137.83,137.68,137.74,37234.0,127.8247,127.8432,127.7041,127.7598,37234.0
2022-08-01 13:45:00,137.74,137.74,137.54,137.7,21300.0,127.7598,127.7598,127.5743,127.7227,21300.0
2022-08-01 13:50:00,137.7,137.72,137.59,137.69,46247.0,127.7227,127.7412,127.6206,127.7134,46247.0
2022-08-01 13:55:00,137.68,137.79,137.61,137.79,12826.0,127.7041,127.8061,127.6392,127.8061,12826.0
2022-08-01 14:00:00,137.78,137.78,137.55,137.73,9837.0,127.7969,127.7969,127.5835,127.7505,9837.0
2022-08-01 14:05:00,137.66,137.79,137.65,137.77,23281.0,127.6856,127.8061,127.6763,127.7876,23281.0
2022-08-01 14:10:00,137.78,137.91,137.68,137.91,28215.0,127.7969,127.9174,127.7041,127.9174,28215.0
2022-08-01 14:15:00,137.91,137.96,137.73,137.76,40281.0,127.9174,127.9638,127.7505,127.7783,40281.0
2022-08-01 14:20:00,137.73,137.85,137.72,137.85,5232.0,127.7505,127.8618,127.7412,127.8618,5232.0
2022-08-01 14:25:00,137.83,137.86,137.77,137.86,12822.0,127.8432,127.8711,127.7876,127.8711,12822.0
2022-08-01 14:30:00,137.86,137.92,137.84,137.88,15176.0,127.8711,127.9267,127.8525,127.8896,15176.0
2022-08-01 14:35:00,137.89,137.96,137.88,137.92,11449.0,127.8989,127.9638,127.8896,127.9267,11449.0
2022-08-01 14:40:00,137.94,137.97,137.8,137.81,23093.0,127.9453,127.9731,127.8154,127.8247,23093.0
2022-08-01 14:45:00,137.83,137.86,137.77,137.8,13960.0,127.8432,127.8711,127.7876,127.8154,13960.0
2022-08-01 14:50:00,137.76,137.98,137.75,137.94,13175.0,127.7783,127.9824,127.769,127.9453,13175.0
2022-08-01 14:55:00,137.97,138.24,137.96,138.15,10571.0,127.9731,128.2235,127.9638,128.1401,10571.0
2022-08-01 15:00:00,138.14,138.15,138.04,138.11,6909.0,128.1308,128.1401,128.038,128.103,6909.0
2022-08-01 15:05:00,138.12,138.3,138.08,138.26,21888.0,128.1122,128.2792,128.0751,128.2421,21888.0
2022-08-01 15:10:00,138.24,138.32,138.21,138.31,19484.0,128.2235,128.2977,128.1957,128.2885,19484.0
2022-08-01 15:15:00,138.34,138.36,138.26,138.27,22824.0,128.3163,128.3348,128.2421,128.2514,22824.0
2022-08-01 15:20:00,138.28,138.28,138.13,138.13,48517.0,128.2606,128.2606,128.1215,128.1215,48517.0
2022-08-01 15:25:00,138.14,138.17,138.09,138.16,11753.0,128.1308,128.1586,128.0844,128.1493,11753.0
2022-08-01 15:30:00,138.13,138.2,138.1,138.19,14702.0,128.1215,128.1864,128.0937,128.1772,14702.0
2022-08-01 15:35:00,138.16,138.21,138.13,138.17,13966.0,128.1493,128.1957,128.1215,128.1586,13966.0
2022-08-01 15:40:00,138.16,138.29,138.07,138.09,14506.0,128.1493,128.2699,128.0659,128.0844,14506.0
2022-08-01 15:45:00,138.07,138.22,138.03,138.17,51134.0,128.0659,128.205,128.0288,128.1586,51134.0
2022-08-01 15:50:00,138.24,138.3,138.11,138.15,30708.0,128.2235,128.2792,128.103,128.1401,30708.0
2022-08-01 15:55:00,138.13,138.2,138.01,138.05,40201.0,128.1215,128.1864,128.0102,128.0473,40201.0
2022-08-02 09:30:00,137.98,138.05,137.69,137.74,74477.0,127.9824,128.0473,127.7134,127.7598,74477.0
2022-08-02 09:35:00,137.75,137.77,137.39,137.51,11795.0,127.769,127.7876,127.4351,127.5464,11795.0
2022-08-02 09:40:00,137.53,137.53,137.34,137.46,40741.0,127.565,127.565,127.3887,127.5001,40741.0
2022-08-02 09:45:00,137.43,137.61,137.38,137.38,17599.0,127.4722,127.6392,127.4258,127.4258,17599.0
2022-08-02 09:50:00,137.38,137.49,137.24,137.26,29066.0,127.4258,127.5279,127.296,127.3145,29066.0
2022-08-02 09:55:00,137.28,137.56,137.25,137.46,25359.0,127.3331,127.5928,127.3053,127.5001,25359.0
2022-08-02 10:00:00,137.45,137.57,137.34,137.49,16517.0,127.4908,127.6021,127.3887,127.5279,16517.0
2022-08-02 10:05:00,137.5,137.58,137.37,137.37,11944.0,127.5372,127.6114,127.4166,127.4166,11944.0
2022-08-02 10:10:00,137.31,137.47,137.16,137.4,19110.0,127.3609,127.5093,127.2218,127.4444,19110.0
2022-08-02 10:15:00,137.41,137.62,137.41,137.62,37039.0,127.4537,127.6485,127.4537,127.6485,37039.0
2022-08-02 10:20:00,137.63,137.73,137.62,137.62,16536.0,127.6577,127.7505,127.6485,127.6485,16536.0
2022-08-02 10:25:00,137.63,137.84,137.6,137.83,16470.0,127.6577,127.8525,127.6299,127.8432,16470.0
2022-08-02 10:30:00,137.88,137.91,137.8,137.89,11224.0,127.8896,127.9174,127.8154,127.8989,11224.0
2022-08-02 10:35:00,137.91,137.94,137.81,137.92,9506.0,127.9174,127.9453,127.8247,127.9267,9506.0
2022-08-02 10:40:00,137.89,138.09,137.88,138.05,14136.0,127.8989,128.0844,127.8896,128.0473,14136.0
2022-08-02 10:45:00,138.06,138.08,137.92,138.08,23406.0,128.0566,128.0751,127.9267,128.0751,23406.0
2022-08-02 10:50:00,138.1,138.33,138.08,138.29,14415.0,128.0937,128.307,128.0751,128.2699,14415.0
2022-08-02 10:55:00,138.28,138.28,138.02,138.03,10209.0,128.2606,128.2606,128.0195,128.0288,10209.0
2022-08-02 11:00:00,138.07,138.09,137.95,137.95,21743.0,128.0659,128.0844,127.9545,127.9545,21743.0
2022-08-02 11:05:00,137.95,137.98,137.85,137.97,22539.0,127.9545,127.9824,127.8618,127.9731,22539.0
2022-08-02 11:10:00,137.99,138.0,137.93,137.96,3656.0,127.9917,128.0009,127.936,127.9638,3656.0
2022-08-02 11:15:00,138.0,138.07,137.91,138.0,6450.0,128.0009,128.0659,127.9174,128.0009,6450.0
2022-08-02 11:20:00,138.02,138.02,137.94,137.96,2713.0,128.0195,128.0195,127.9453,127.9638,2713.0
2022-08-02 11:25:00,137.94,138.13,137.94,138.13,2565.0,127.9453,128.1215,127.9453,128.1215,2565.0
2022-08-02 11:30:00,138.12,138.12,137.9,137.94,8618.0,128.1122,128.1122,127.9082,127.9453,8618.0
2022-08-02 11:35:00,138.0,138.13,137.99,138.08,112129.0,128.0009,128.1215,127.9917,128.0751,112129.0
2022-08-02 11:40:00,138.09,138.24,138.08,138.24,29803.0,128.0844,128.2235,128.0751,128.2235,29803.0
2022-08-02 11:45:00,138.23,138.24,138.17,138.23,33459.0,128.2143,128.2235,128.1586,128.2143,33459.0
2022-08-02 11:50:00,138.22,138.26,138.16,138.21,20750.0,128.205,128.2421,128.1493,128.1957,20750.0
2022-08-02 11:55:00,138.19,138.23,138.14,138.15,3676.0,128.1772,128.2143,128.1308,128.1401,3676.0
2022-08-02 12:00:00,138.14,138.29,138.13,138.27,9628.0,128.1308,128.2699,128.1215,128.2514,9628.0
2022-08-02 12:05:00,138.24,138.27,138.17,138.21,8686.0,128.2235,128.2514,128.1586,128.1957,8686.0
2022-08-02 12:10:00,138.19,138.33,138.19,138.31,15605.0,128.1772,128.307,128.1772,128.2885,15605.0
2022-08-02 12:15:00,138.34,138.39,138.29,138.3,5626.0,128.3163,128.3627,128.2699,128.2792,5626.0
2022-08-02 12:20:00,138.31,138.42,138.29,138.42,12324.0,128.2885,128.3905,128.2699,128.3905,12324.0
2022-08-02 12:25:00,138.4,138.42,138.35,138.42,25701.0,128.3719,128.3905,128.3256,128.3905,25701.0
2022-08-02 12:30:00,138.43,138.44,138.36,138.36,5342.0,128.3998,128.409,128.3348,128.3348,5342.0
2022-08-02 12:35:00,138.44,138.48,138.36,138.48,17960.0,128.409,128.4461,128.3348,128.4461,17960.0
2022-08-02 12:40:00,138.47,138.51,138.42,138.5,28849.0,128.4369,128.474,128.3905,128.4647,28849.0
2022-08-02 12:45:00,138.51,138.52,138.46,138.49,9961.0,128.474,128.4832,128.4276,128.4554,9961.0
2022-08-02 12:50:00,138.51,138.57,138.45,138.56,6563.0,128.474,128.5296,128.4183,128.5204,6563.0
2022-08-02 12:55:00,138.56,138.57,138.48,138.5,16635.0,128.5204,128.5296,128.4461,128.4647,16635.0
2022-08-02 13:00:00,138.47,138.48,138.36,138.42,21735.0,128.4369,128.4461,128.3348,128.3905,21735.0
2022-08-02 13:05:00,138.42,138.43,138.33,138.43,7109.0,128.3905,128.3998,128.307,128.3998,7109.0
2022-08-02 13:10:00,138.41,138.43,138.35,138.37,7885.0,128.3812,128.3998,128.3256,128.3441,7885.0
2022-08-02 13:15:00,138.39,138.42,138.36,138.38,18929.0,128.3627,128.3905,128.3348,128.3534,18929.0
2022-08-02 13:20:00,138.37,138.41,138.2,138.2,34390.0,128.3441,128.3812,128.1864,128.1864,34390.0
2022-08-02 13:25:00,138.19,138.19,137.96,138.02,6577.0,128.1772,128.1772,127.9638,128.0195,6577.0
2022-08-02 13:30:00,137.92,137.93,137.8,137.81,41195.0,127.9267,127.936,127.8154,127.8247,41195.0
2022-08-02 13:35:00,137.81,137.82,137.66,137.71,9888.0,127.8247,127.834,127.6856,127.7319,9888.0
2022-08-02 13:40:00,137.77,137.87,137.75,137.84,16240.0,127.7876,127.8803,127.769,127.8525,16240.0
2022-08-02 13:45:00,137.85,137.86,137.68,137.69,13988.0,127.8618,127.8711,127.7041,127.7134,13988.0
2022-08-02 13:50:00,137.64,137.76,137.59,137.75,13482.0,127.667,127.7783,127.6206,127.769,13482.0
2022-08-02 13:55:00,137.73,137.73,137.66,137.68,14835.0,127.7505,127.7505,127.6856,127.7041,14835.0
2022-08-02 14:00:00,137.67,137.76,137.6,137.68,47882.0,127.6948,127.7783,127.6299,127.7041,47882.0
2022-08-02 14:05:00,137.66,137.88,137.65,137.88,10026.0,127.6856,127.8896,127.6763,127.8896,10026.0
2022-08-02 14:10:00,137.93,137.93,137.79,137.83,14064.0,127.936,127.936,127.8061,127.8432,14064.0
2022-08-02 14:15:00,137.84,137.84,137.68,137.69,74995.0,127.8525,127.8525,127.7041,127.7134,74995.0
2022-08-02 14:20:00,137.69,137.9,137.67,137.86,10412.0,127.7134,127.9082,127.6948,127.8711,10412.0
2022-08-02 14:25:00,137.85,137.92,137.84,137.89,11776.0,127.8618,127.9267,127.8525,127.8989,11776.0
2022-08-02 14:30:00,137.91,137.99,137.87,137.94,10339.0,127.9174,127.9917,127.8803,127.9453,10339.0
2022-08-02 14:35:00,137.9,137.9,137.74,137.78,12647.0,127.9082,127.9082,127.7598,127.7969,12647.0
2022-08-02 14:40:00,137.81,137.89,137.81,137.85,11246.0,127.8247,127.8989,127.8247,127.8618,11246.0
2022-08-02 14:45:00,137.81,137.82,137.65,137.77,10511.0,127.8247,127.834,127.6763,127.7876,10511.0
2022-08-02 14:50:00,137.78,137.83,137.65,137.68,10711.0,127.7969,127.8432,127.6763,127.7041,10711.0
2022-08-02 14:55:00,137.67,137.68,137.51,137.61,16699.0,127.6948,127.7041,127.5464,127.6392,16699.0
2022-08-02 15:00:00,137.57,137.66,137.55,137.62,24405.0,127.6021,127.6856,127.5835,127.6485,24405.0
2022-08-02 15:05:00,137.61,137.64,137.52,137.53,20551.0,127.6392,127.667,127.5557,127.565,20551.0
2022-08-02 15:10:00,137.52,137.53,137.42,137.51,20846.0,127.5557,127.565,127.463,127.5464,20846.0
2022-08-02 15:15:00,137.51,137.53,137.25,137.31,22554.0,127.5464,127.565,127.3053,127.3609,22554.0
2022-08-02 15:20:00,137.26,137.34,137.23,137.28,15463.0,127.3145,127.3887,127.2867,127.3331,15463.0
2022-08-02 15:25:00,137.25,137.47,137.25,137.47,6707.0,127.3053,127.5093,127.3053,127.5093,6707.0
2022-08-02 15:30:00,137.45,137.5,137.37,137.47,16710.0,127.4908,127.5372,127.4166,127.5093,16710.0
2022-08-02 15:35:00,137.5,137.66,137.49,137.51,20057.0,127.5372,127.6856,127.5279,127.5464,20057.0
2022-08-02 15:40:00,137.53,137.54,137.42,137.54,15700.0,127.565,127.5743,127.463,127.5743,15700.0
2022-08-02 15:45:00,137.53,137.53,137.32,137.34,12596.0,127.565,127.565,127.3702,127.3887,12596.0
2022-08-02 15:50:00,137.36,137.41,137.08,137.09,26729.0,127.4073,127.4537,127.1476,127.1569,26729.0
2022-08-02 15:55:00,137.09,137.09,136.94,137.03,18070.0,127.1569,127.1569,127.0177,127.1012,18070.0
2022-08-03 09:30:00,137.71,137.71,137.22,137.25,77167.0,127.7319,127.7319,127.2774,127.3053,77167.0
2022-08-03 09:35:00,137.29,137.75,137.27,137.61,23115.0,127.3424,127.769,127.3238,127.6392,23115.0
2022-08-03 09:40:00,137.63,137.63,137.29,137.3,10784.0,127.6577,127.6577,127.3424,127.3516,10784.0
2022-08-03 09:45:00,137.39,137.5,137.29,137.47,10841.0,127.4351,127.5372,127.3424,127.5093,10841.0
2022-08-03 09:50:00,137.46,137.54,137.42,137.45,4851.0,127.5001,127.5743,127.463,127.4908,4851.0
2022-08-03 09:55:00,137.44,137.46,137.31,137.36,11434.0,127.4815,127.5001,127.3609,127.4073,11434.0
2022-08-03 10:00:00,137.32,137.37,137.09,137.36,22201.0,127.3702,127.4166,127.1569,127.4073,22201.0
2022-08-03 10:05:00,137.37,137.47,137.28,137.36,9989.0,127.4166,127.5093,127.3331,127.4073,9989.0
2022-08-03 10:10:00,137.44,137.5,137.43,137.49,5691.0,127.4815,127.5372,127.4722,127.5279,5691.0
2022-08-03 10:15:00,137.5,137.51,137.06,137.08,15891.0,127.5372,127.5464,127.129,127.1476,15891.0
2022-08-03 10:20:00,137.06,137.21,137.06,137.13,18362.0,127.129,127.2682,127.129,127.194,18362.0
2022-08-03 10:25:00,137.15,137.41,137.15,137.38,5642.0,127.2125,127.4537,127.2125,127.4258,5642.0
2022-08-03 10:30:00,137.41,137.49,137.3,137.31,15990.0,127.4537,127.5279,127.3516,127.3609,15990.0
2022-08-03 10:35:00,137.24,137.25,137.09,137.1,13789.0,127.296,127.3053,127.1569,127.1661,13789.0
2022-08-03 10:40:00,137.11,137.22,137.04,137.22,11570.0,127.1754,127.2774,127.1105,127.2774,11570.0
2022-08-03 10:45:00,137.18,137.45,137.18,137.41,16155.0,127.2403,127.4908,127.2403,127.4537,16155.0
2022-08-03 10:50:00,137.4,137.41,137.27,137.27,18394.0,127.4444,127.4537,127.3238,127.3238,18394.0
2022-08-03 10:55:00,137.28,137.37,137.28,137.33,9913.0,127.3331,127.4166,127.3331,127.3795,9913.0
2022-08-03 11:00:00,137.37,137.5,137.33,137.38,31729.0,127.4166,127.5372,127.3795,127.4258,31729.0
2022-08-03 11:05:00,137.37,137.45,137.33,137.43,23900.0,127.4166,127.4908,127.3795,127.4722,23900.0
2022-08-03 11:10:00,137.46,137.57,137.41,137.5,13111.0,127.5001,127.6021,127.4537,127.5372,13111.0
2022-08-03 11:15:00,137.5,137.59,137.4,137.41,9997.0,127.5372,127.6206,127.4444,127.4537,9997.0
2022-08-03 11:20:00,137.38,137.48,137.37,137.45,3733.0,127.4258,127.5186,127.4166,127.4908,3733.0
2022-08-03 11:25:00,137.45,137.58,137.42,137.52,13375.0,127.4908,127.6114,127.463,127.5557,13375.0
2022-08-03 11:30:00,137.51,137.58,137.48,137.55,12568.0,127.5464,127.6114,127.5186,127.5835,12568.0
2022-08-03 11:35:00,137.59,137.65,137.56,137.65,8843.0,127.6206,127.6763,127.5928,127.6763,8843.0
2022-08-03 11:40:00,137.68,137.73,137.66,137.67,13424.0,127.7041,127.7505,127.6856,127.6948,13424.0
2022-08-03 11:45:00,137.66,137.73,137.64,137.64,11532.0,127.6856,127.7505,127.667,127.667,11532.0
2022-08-03 11:50:00,137.65,137.66,137.53,137.66,9736.0,127.6763,127.6856,127.565,127.6856,9736.0
2022-08-03 11:55:00,137.66,137.8,137.66,137.74,6279.0,127.6856,127.8154,127.6856,127.7598,6279.0
2022-08-03 12:00:00,137.74,137.82,137.69,137.82,14570.0,127.7598,127.834,127.7134,127.834,14570.0
2022-08-03 12:05:00,137.8,137.81,137.71,137.71,5346.0,127.8154,127.8247,127.7319,127.7319,5346.0
2022-08-03 12:10:00,137.72,137.79,137.68,137.74,5471.0,127.7412,127.8061,127.7041,127.7598,5471.0
2022-08-03 12:15:00,137.74,137.74,137.61,137.65,17267.0,127.7598,127.7598,127.6392,127.6763,17267.0
2022-08-03 12:20:00,137.67,137.83,137.66,137.83,7137.0,127.6948,127.8432,127.6856,127.8432,7137.0
2022-08-03 12:25:00,137.8,137.81,137.75,137.78,8700.0,127.8154,127.8247,127.769,127.7969,8700.0
2022-08-03 12:30:00,137.75,137.92,137.75,137.91,14909.0,127.769,127.9267,127.769,127.9174,14909.0
2022-08-03 12:35:00,137.92,137.98,137.9,137.91,4113.0,127.9267,127.9824,127.9082,127.9174,4113.0
2022-08-03 12:40:00,137.9,137.99,137.88,137.95,7694.0,127.9082,127.9917,127.8896,127.9545,7694.0
2022-08-03 12:45:00,137.89,138.02,137.88,138.02,12810.0,127.8989,128.0195,127.8896,128.0195,12810.0
2022-08-03 12:50:00,138.01,138.02,137.94,137.99,10063.0,128.0102,128.0195,127.9453,127.9917,10063.0
2022-08-03 12:55:00,138.02,138.03,137.98,137.98,6696.0,128.0195,128.0288,127.9824,127.9824,6696.0
2022-08-03 13:00:00,137.99,138.05,137.99,138.05,7713.0,127.9917,128.0473,127.9917,128.0473,7713.0
2022-08-03 13:05:00,138.07,138.07,137.99,138.0,6235.0,128.0659,128.0659,127.9917,128.0009,6235.0
2022-08-03 13:10:00,138.0,138.0,137.89,137.94,12060.0,128.0009,128.0009,127.8989,127.9453,12060.0
2022-08-03 13:15:00,137.92,137.92,137.84,137.84,8666.0,127.9267,127.9267,127.8525,127.8525,8666.0
2022-08-03 13:20:00,137.83,137.95,137.83,137.95,8084.0,127.8432,127.9545,127.8432,127.9545,8084.0
2022-08-03 13:25:00,137.92,138.08,137.91,138.08,55480.0,127.9267,128.0751,127.9174,128.0751,55480.0
2022-08-03 13:30:00,138.08,138.13,138.07,138.12,22507.0,128.0751,128.1215,128.0659,128.1122,22507.0
2022-08-03 13:35:00,138.1,138.1,138.0,138.03,12615.0,128.0937,128.0937,128.0009,128.0288,12615.0
2022-08-03 13:40:00,137.99,138.07,137.95,138.02,10333.0,127.9917,128.0659,127.9545,128.0195,10333.0
2022-08-03 13:45:00,138.0,138.05,137.96,138.05,17914.0,128.0009,128.0473,127.9638,128.0473,17914.0
2022-08-03 13:50:00,138.05,138.15,138.05,138.13,40367.0,128.0473,128.1401,128.0473,128.1215,40367.0
2022-08-03 13:55:00,138.06,138.08,138.0,138.08,6743.0,128.0566,128.0751,128.0009,128.0751,6743.0
2022-08-03 14:00:00,137.98,138.1,137.95,138.09,7824.0,127.9824,128.0937,127.9545,128.0844,7824.0
2022-08-03 14:05:00,138.08,138.12,138.05,138.1,10692.0,128.0751,128.1122,128.0473,128.0937,10692.0
2022-08-03 14:10:00,138.12,138.17,138.1,138.14,17840.0,128.1122,128.1586,128.0937,128.1308,17840.0
2022-08-03 14:15:00,138.14,138.17,138.11,138.17,17559.0,128.1308,128.1586,128.103,128.1586,17559.0
2022-08-03 14:20:00,138.17,138.22,138.13,138.2,21188.0,128.1586,128.205,128.1215,128.1864,21188.0
2022-08-03 14:25:00,138.2,138.21,138.13,138.15,18703.0,128.1864,128.1957,128.1215,128.1401,18703.0
2022-08-03 14:30:00,138.15,138.23,138.11,138.17,12926.0,128.1401,128.2143,128.103,128.1586,12926.0
2022-08-03 14:35:00,138.16,138.17,138.06,138.06,9589.0,128.1493,128.1586,128.0566,128.0566,9589.0
2022-08-03 14:40:00,138.06,138.09,137.98,138.04,23060.0,128.0566,128.0844,127.9824,128.038,23060.0
2022-08-03 14:45:00,138.02,138.14,138.01,138.12,4976.0,128.0195,128.1308,128.0102,128.1122,4976.0
2022-08-03 14:50:00,138.11,138.17,138.09,138.15,18378.0,128.103,128.1586,128.0844,128.1401,18378.0
2022-08-03 14:55:00,138.15,138.18,138.11,138.11,8060.0,128.1401,128.1679,128.103,128.103,8060.0
2022-08-03 15:00:00,138.1,138.23,138.09,138.22,27475.0,128.0937,128.2143,128.0844,128.205,27475.0
2022-08-03 15:05:00,138.22,138.26,138.15,138.18,12200.0,128.205,128.2421,128.1401,128.1679,12200.0
2022-08-03 15:10:00,138.15,138.17,138.1,138.14,40496.0,128.1401,128.1586,128.0937,128.1308,40496.0
2022-08-03 15:15:00,138.13,138.2,138.11,138.18,31568.0,128.1215,128.1864,128.103,128.1679,31568.0
2022-08-03 15:20:00,138.16,138.2,138.13,138.16,7957.0,128.1493,128.1864,128.1215,128.1493,7957.0
2022-08-03 15:25:00,138.15,138.18,138.11,138.18,6528.0,128.1401,128.1679,128.103,128.1679,6528.0
2022-08-03 15:30:00,138.19,138.25,138.16,138.24,48245.0,128.1772,128.2328,128.1493,128.2235,48245.0
2022-08-03 15:35:00,138.24,138.27,138.21,138.24,19652.0,128.2235,128.2514,128.1957,128.2235,19652.0
2022-08-03 15:40:00,138.25,138.38,138.22,138.36,22978.0,128.2328,128.3534,128.205,128.3348,22978.0
2022-08-03 15:45:00,138.35,138.36,138.24,138.25,43461.0,128.3256,128.3348,128.2235,128.2328,43461.0
2022-08-03 15:50:00,138.28,138.33,138.22,138.28,39232.0,128.2606,128.307,128.205,128.2606,39232.0
2022-08-03 15:55:00,138.27,138.27,137.92,137.96,86527.0,128.2514,128.2514,127.9267,127.9638,86527.0
2022-08-04 09:30:00,137.91,137.98,137.48,137.51,56219.0,127.9174,127.9824,127.5186,127.5464,56219.0
2022-08-04 09:35:00,137.48,137.6,137.43,137.54,28267.0,127.5186,127.6299,127.4722,127.5743,28267.0
2022-08-04 09:40:00,137.54,137.7,137.5,137.7,12688.0,127.5743,127.7227,127.5372,127.7227,12688.0
2022-08-04 09:45:00,137.67,137.86,137.58,137.81,6256.0,127.6948,127.8711,127.6114,127.8247,6256.0
2022-08-04 09:50:00,137.77,137.8,137.65,137.79,15255.0,127.7876,127.8154,127.6763,127.8061,15255.0
2022-08-04 09:55:00,137.84,137.85,137.67,137.75,2572.0,127.8525,127.8618,127.6948,127.769,2572.0
2022-08-04 10:00:00,137.67,137.76,137.63,137.76,16438.0,127.6948,127.7783,127.6577,127.7783,16438.0
2022-08-04 10:05:00,137.77,137.82,137.71,137.76,16801.0,127.7876,127.834,127.7319,127.7783,16801.0
2022-08-04 10:10:00,137.75,137.85,137.72,137.74,12758.0,127.769,127.8618,127.7412,127.7598,12758.0
2022-08-04 10:15:00,137.72,137.73,137.55,137.61,12787.0,127.7412,127.7505,127.5835,127.6392,12787.0
2022-08-04 10:20:00,137.6,137.66,137.5,137.59,3426.0,127.6299,127.6856,127.5372,127.6206,3426.0
2022-08-04 10:25:00,137.57,137.72,137.53,137.58,3389.0,127.6021,127.7412,127.565,127.6114,3389.0
2022-08-04 10:30:00,137.6,137.73,137.54,137.55,27144.0,127.6299,127.7505,127.5743,127.5835,27144.0
2022-08-04 10:35:00,137.52,137.53,137.45,137.45,23580.0,127.5557,127.565,127.4908,127.4908,23580.0
2022-08-04 10:40:00,137.47,137.55,137.46,137.47,23599.0,127.5093,127.5835,127.5001,127.5093,23599.0
2022-08-04 10:45:00,137.47,137.74,137.46,137.71,49676.0,127.5093,127.7598,127.5001,127.7319,49676.0
2022-08-04 10:50:00,137.71,137.78,137.67,137.75,6299.0,127.7319,127.7969,127.6948,127.769,6299.0
2022-08-04 10:55:00,137.76,137.83,137.72,137.72,6935.0,127.7783,127.8432,127.7412,127.7412,6935.0
2022-08-04 11:00:00,137.72,137.76,137.6,137.61,10553.0,127.7412,127.7783,127.6299,127.6392,10553.0
2022-08-04 11:05:00,137.62,137.72,137.62,137.67,10055.0,127.6485,127.7412,127.6485,127.6948,10055.0
2022-08-04 11:10:00,137.65,137.65,137.57,137.59,8698.0,127.6763,127.6763,127.6021,127.6206,8698.0
2022-08-04 11:15:00,137.55,137.62,137.48,137.61,5752.0,127.5835,127.6485,127.5186,127.6392,5752.0
2022-08-04 11:20:00,137.62,137.74,137.55,137.55,11121.0,127.6485,127.7598,127.5835,127.5835,11121.0
2022-08-04 11:25:00,137.55,137.61,137.46,137.46,20831.0,127.5835,127.6392,127.5001,127.5001,20831.0
2022-08-04 11:30:00,137.55,137.66,137.54,137.63,6326.0,127.5835,127.6856,127.5743,127.6577,6326.0
2022-08-04 11:35:00,137.61,137.61,137.38,137.38,2562.0,127.6392,127.6392,127.4258,127.4258,2562.0
2022-08-04 11:40:00,137.35,137.49,137.32,137.43,53311.0,127.398,127.5279,127.3702,127.4722,53311.0
2022-08-04 11:45:00,137.44,137.57,137.43,137.56,6712.0,127.4815,127.6021,127.4722,127.5928,6712.0
2022-08-04 11:50:00,137.52,137.62,137.52,137.61,7125.0,127.5557,127.6485,127.5557,127.6392,7125.0
2022-08-04 11:55:00,137.62,137.66,137.57,137.62,4954.0,127.6485,127.6856,127.6021,127.6485,4954.0
2022-08-04 12:00:00,137.64,137.65,137.52,137.54,2149.0,127.667,127.6763,127.5557,127.5743,2149.0
2022-08-04 12:05:00,137.53,137.55,137.47,137.49,6669.0,127.565,127.5835,127.5093,127.5279,6669.0
2022-08-04 12:10:00,137.48,137.58,137.48,137.49,27919.0,127.5186,127.6114,127.5186,127.5279,27919.0
2022-08-04 12:15:00,137.45,137.51,137.41,137.51,10694.0,127.4908,127.5464,127.4537,127.5464,10694.0
2022-08-04 12:20:00,137.48,137.52,137.42,137.5,22603.0,127.5186,127.5557,127.463,127.5372,22603.0
2022-08-04 12:25:00,137.49,137.55,137.49,137.54,8034.0,127.5279,127.5835,127.5279,127.5743,8034.0
2022-08-04 12:30:00,137.54,137.56,137.48,137.55,10366.0,127.5743,127.5928,127.5186,127.5835,10366.0
2022-08-04 12:35:00,137.57,137.57,137.42,137.47,5134.0,127.6021,127.6021,127.463,127.5093,5134.0
2022-08-04 12:40:00,137.47,137.5,137.38,137.49,14038.0,127.5093,127.5372,127.4258,127.5279,14038.0
2022-08-04 12:45:00,137.47,137.48,137.2,137.2,9277.0,127.5093,127.5186,127.2589,127.2589,9277.0
2022-08-04 12:50:00,137.22,137.26,137.19,137.22,27686.0,127.2774,127.3145,127.2496,127.2774,27686.0
2022-08-04 12:55:00,137.24,137.26,137.2,137.25,4261.0,127.296,127.3145,127.2589,127.3053,4261.0
2022-08-04 13:00:00,137.22,137.3,137.19,137.22,4539.0,127.2774,127.3516,127.2496,127.2774,4539.0
2022-08-04 13:05:00,137.23,137.27,137.17,137.27,23532.0,127.2867,127.3238,127.2311,127.3238,23532.0
2022-08-04 13:10:00,137.24,137.35,137.23,137.33,28492.0,127.296,127.398,127.2867,127.3795,28492.0
2022-08-04 13:15:00,137.34,137.39,137.34,137.35,4989.0,127.3887,127.4351,127.3887,127.398,4989.0
2022-08-04 13:20:00,137.36,137.42,137.22,137.41,15589.0,127.4073,127.463,127.2774,127.4537,15589.0
2022-08-04 13:25:00,137.38,137.48,137.37,137.46,14222.0,127.4258,127.5186,127.4166,127.5001,14222.0
2022-08-04 13:30:00,137.43,137.53,137.4,137.53,16378.0,127.4722,127.565,127.4444,127.565,16378.0
2022-08-04 13:35:00,137.53,137.54,137.51,137.51,4170.0,127.565,127.5743,127.5464,127.5464,4170.0
2022-08-04 13:40:00,137.52,137.54,137.44,137.5,24607.0,127.5557,127.5743,127.4815,127.5372,24607.0
2022-08-04 13:45:00,137.44,137.55,137.43,137.55,6020.0,127.4815,127.5835,127.4722,127.5835,6020.0
2022-08-04 13:50:00,137.52,137.53,137.42,137.46,5824.0,127.5557,127.565,127.463,127.5001,5824.0
2022-08-04 13:55:00,137.44,137.46,137.35,137.44,174263.0,127.4815,127.5001,127.398,127.4815,174263.0
2022-08-04 14:00:00,137.44,137.5,137.4,137.5,15579.0,127.4815,127.5372,127.4444,127.5372,15579.0
2022-08-04 14:05:00,137.54,137.54,137.42,137.43,12392.0,127.5743,127.5743,127.463,127.4722,12392.0
2022-08-04 14:10:00,137.43,137.44,137.35,137.4,12078.0,127.4722,127.4815,127.398,127.4444,12078.0
2022-08-04 14:15:00,137.41,137.46,137.37,137.46,12384.0,127.4537,127.5001,127.4166,127.5001,12384.0
2022-08-04 14:20:00,137.44,137.46,137.42,137.42,11065.0,127.4815,127.5001,127.463,127.463,11065.0
2022-08-04 14:25:00,137.47,137.51,137.47,137.5,7759.0,127.5093,127.5464,127.5093,127.5372,7759.0
2022-08-04 14:30:00,137.52,137.55,137.47,137.49,6863.0,127.5557,127.5835,127.5093,127.5279,6863.0
2022-08-04 14:35:00,137.48,137.49,137.36,137.47,20549.0,127.5186,127.5279,127.4073,127.5093,20549.0
2022-08-04 14:40:00,137.46,137.47,137.36,137.45,17934.0,127.5001,127.5093,127.4073,127.4908,17934.0
2022-08-04 14:45:00,137.48,137.49,137.41,137.44,17872.0,127.5186,127.5279,127.4537,127.4815,17872.0
2022-08-04 14:50:00,137.45,137.49,137.42,137.44,17867.0,127.4908,127.5279,127.463,127.4815,17867.0
2022-08-04 14:55:00,137.43,137.44,137.38,137.39,10076.0,127.4722,127.4815,127.4258,127.4351,10076.0
2022-08-04 15:00:00,137.38,137.41,137.34,137.41,8110.0,127.4258,127.4537,127.3887,127.4537,8110.0
2022-08-04 15:05:00,137.41,137.43,137.36,137.41,40977.0,127.4537,127.4722,127.4073,127.4537,40977.0
2022-08-04 15:10:00,137.41,137.55,137.41,137.51,11981.0,127.4537,127.5835,127.4537,127.5464,11981.0
2022-08-04 15:15:00,137.52,137.58,137.47,137.55,31873.0,127.5557,127.6114,127.5093,127.5835,31873.0
2022-08-04 15:20:00,137.53,137.53,137.4,137.41,90297.0,127.565,127.565,127.4444,127.4537,90297.0
2022-08-04 15:25:00,137.38,137.46,137.36,137.43,15402.0,127.4258,127.5001,127.4073,127.4722,15402.0
2022-08-04 15:30:00,137.42,137.43,137.3,137.31,15899.0,127.463,127.4722,127.3516,127.3609,15899.0
2022-08-04 15:35:00,137.31,137.39,137.27,137.27,16377.0,127.3609,127.4351,127.3238,127.3238,16377.0
2022-08-04 15:40:00,137.26,137.27,137.16,137.16,19305.0,127.3145,127.3238,127.2218,127.2218,19305.0
2022-08-04 15:45:00,137.15,137.16,137.1,137.1,28722.0,127.2125,127.2218,127.1661,127.1661,28722.0
2022-08-04 15:50:00,137.11,137.18,137.06,137.11,22649.0,127.1754,127.2403,127.129,127.1754,22649.0
2022-08-04 15:55:00,137.1,137.15,137.01,137.14,55702.0,127.1661,127.2125,127.0827,127.2032,55702.0
2022-08-05 09:30:00,136.36,136.61,136.2,136.47,94696.0,126.4798,126.7116,126.3313,126.5818,94696.0
2022-08-05 09:35:00,136.45,136.68,136.45,136.66,8254.0,126.5632,126.7766,126.5632,126.758,8254.0
2022-08-05 09:40:00,136.73,137.0,136.73,136.98,12988.0,126.8229,127.0734,126.8229,127.0548,12988.0
2022-08-05 09:45:00,136.99,136.99,136.82,136.88,8805.0,127.0641,127.0641,126.9064,126.9621,8805.0
2022-08-05 09:50:00,136.93,137.08,136.88,137.0,17778.0,127.0085,127.1476,126.9621,127.0734,17778.0
2022-08-05 09:55:00,137.12,137.16,137.04,137.13,13707.0,127.1847,127.2218,127.1105,127.194,13707.0
2022-08-05 10:00:00,137.14,137.36,137.12,137.29,40342.0,127.2032,127.4073,127.1847,127.3424,40342.0
2022-08-05 10:05:00,137.26,137.42,137.25,137.4,30474.0,127.3145,127.463,127.3053,127.4444,30474.0
2022-08-05 10:10:00,137.39,137.41,137.22,137.3,8133.0,127.4351,127.4537,127.2774,127.3516,8133.0
2022-08-05 10:15:00,137.26,137.43,137.19,137.24,27224.0,127.3145,127.4722,127.2496,127.296,27224.0
2022-08-05 10:20:00,137.26,137.3,137.16,137.17,11372.0,127.3145,127.3516,127.2218,127.2311,11372.0
2022-08-05 10:25:00,137.18,137.22,137.05,137.12,7409.0,127.2403,127.2774,127.1198,127.1847,7409.0
2022-08-05 10:30:00,137.14,137.17,137.04,137.06,16300.0,127.2032,127.2311,127.1105,127.129,16300.0
2022-08-05 10:35:00,137.07,137.26,137.03,137.25,8069.0,127.1383,127.3145,127.1012,127.3053,8069.0
2022-08-05 10:40:00,137.25,137.3,137.2,137.22,9747.0,127.3053,127.3516,127.2589,127.2774,9747.0
2022-08-05 10:45:00,137.22,137.28,137.21,137.22,9451.0,127.2774,127.3331,127.2682,127.2774,9451.0
2022-08-05 10:50:00,137.25,137.27,137.09,137.2,8208.0,127.3053,127.3238,127.1569,127.2589,8208.0
2022-08-05 10:55:00,137.26,137.32,137.22,137.29,6734.0,127.3145,127.3702,127.2774,127.3424,6734.0
2022-08-05 11:00:00,137.29,137.3,137.11,137.23,14105.0,127.3424,127.3516,127.1754,127.2867,14105.0
2022-08-05 11:05:00,137.21,137.26,137.1,137.25,11103.0,127.2682,127.3145,127.1661,127.3053,11103.0
2022-08-05 11:10:00,137.3,137.31,137.17,137.18,7732.0,127.3516,127.3609,127.2311,127.2403,7732.0
2022-08-05 11:15:00,137.18,137.21,137.06,137.13,12263.0,127.2403,127.2682,127.129,127.194,12263.0
2022-08-05 11:20:00,137.13,137.16,136.93,136.96,4525.0,127.194,127.2218,127.0085,127.0363,4525.0
2022-08-05 11:25:00,136.95,136.98,136.74,136.74,5107.0,127.027,127.0548,126.8322,126.8322,5107.0
2022-08-05 11:30:00,136.77,136.96,136.75,136.91,97987.0,126.86,127.0363,126.8415,126.9899,97987.0
2022-08-05 11:35:00,136.89,136.93,136.86,136.87,5938.0,126.9714,127.0085,126.9435,126.9528,5938.0
2022-08-05 11:40:00,136.84,136.94,136.84,136.9,5867.0,126.925,127.0177,126.925,126.9806,5867.0
2022-08-05 11:45:00,136.88,136.88,136.71,136.73,14518.0,126.9621,126.9621,126.8044,126.8229,14518.0
2022-08-05 11:50:00,136.72,136.84,136.7,136.8,4718.0,126.8137,126.925,126.7951,126.8879,4718.0
2022-08-05 11:55:00,136.8,136.83,136.7,136.73,13729.0,126.8879,126.9157,126.7951,126.8229,13729.0
2022-08-05 12:00:00,136.74,136.9,136.74,136.9,110153.0,126.8322,126.9806,126.8322,126.9806,110153.0
2022-08-05 12:05:00,136.93,136.98,136.76,136.83,8301.0,127.0085,127.0548,126.8508,126.9157,8301.0
2022-08-05 12:10:00,136.83,136.94,136.83,136.94,9509.0,126.9157,127.0177,126.9157,127.0177,9509.0
2022-08-05 12:15:00,136.94,137.0,136.93,136.97,17868.0,127.0177,127.0734,127.0085,127.0456,17868.0
2022-08-05 12:20:00,136.93,136.98,136.83,136.87,38251.0,127.0085,127.0548,126.9157,126.9528,38251.0
2022-08-05 12:25:00,136.85,136.94,136.83,136.94,7906.0,126.9343,127.0177,126.9157,127.0177,7906.0
2022-08-05 12:30:00,136.91,136.91,136.82,136.88,8458.0,126.9899,126.9899,126.9064,126.9621,8458.0
2022-08-05 12:35:00,136.85,136.93,136.82,136.87,29417.0,126.9343,127.0085,126.9064,126.9528,29417.0
2022-08-05 12:40:00,136.86,136.95,136.85,136.95,10617.0,126.9435,127.027,126.9343,127.027,10617.0
2022-08-05 12:45:00,137.0,137.15,137.0,137.12,6294.0,127.0734,127.2125,127.0734,127.1847,6294.0
2022-08-05 12:50:00,137.13,137.18,137.09,137.18,22577.0,127.194,127.2403,127.1569,127.2403,22577.0
2022-08-05 12:55:00,137.18,137.2,137.13,137.17,10840.0,127.2403,127.2589,127.194,127.2311,10840.0
2022-08-05 13:00:00,137.17,137.19,137.11,137.18,4373.0,127.2311,127.2496,127.1754,127.2403,4373.0
2022-08-05 13:05:00,137.24,137.27,137.19,137.22,6354.0,127.296,127.3238,127.2496,127.2774,6354.0
2022-08-05 13:10:00,137.25,137.3,137.24,137.29,8073.0,127.3053,127.3516,127.296,127.3424,8073.0
2022-08-05 13:15:00,137.31,137.34,137.2,137.21,6080.0,127.3609,127.3887,127.2589,127.2682,6080.0
2022-08-05 13:20:00,137.22,137.22,137.17,137.19,5628.0,127.2774,127.2774,127.2311,127.2496,5628.0
2022-08-05 13:25:00,137.25,137.32,137.21,137.21,4807.0,127.3053,127.3702,127.2682,127.2682,4807.0
2022-08-05 13:30:00,137.22,137.3,137.22,137.3,40591.0,127.2774,127.3516,127.2774,127.3516,40591.0
2022-08-05 13:35:00,137.31,137.4,137.3,137.38,20618.0,127.3609,127.4444,127.3516,127.4258,20618.0
2022-08-05 13:40:00,137.4,137.44,137.36,137.36,12004.0,127.4444,127.4815,127.4073,127.4073,12004.0
2022-08-05 13:45:00,137.34,137.4,137.33,137.37,22776.0,127.3887,127.4444,127.3795,127.4166,22776.0
2022-08-05 13:50:00,137.37,137.37,137.31,137.34,4322.0,127.4166,127.4166,127.3609,127.3887,4322.0
2022-08-05 13:55:00,137.31,137.31,137.24,137.25,9054.0,127.3609,127.3609,127.296,127.3053,9054.0
2022-08-05 14:00:00,137.22,137.26,137.19,137.25,20686.0,127.2774,127.3145,127.2496,127.3053,20686.0
2022-08-05 14:05:00,137.22,137.25,137.17,137.17,8329.0,127.2774,127.3053,127.2311,127.2311,8329.0
2022-08-05 14:10:00,137.17,137.19,137.12,137.13,11704.0,127.2311,127.2496,127.1847,127.194,11704.0
2022-08-05 14:15:00,137.15,137.23,137.13,137.23,8402.0,127.2125,127.2867,127.194,127.2867,8402.0
2022-08-05 14:20:00,137.22,137.26,137.21,137.25,5881.0,127.2774,127.3145,127.2682,127.3053,5881.0
2022-08-05 14:25:00,137.26,137.26,137.0,137.01,9939.0,127.3145,127.3145,127.0734,127.0827,9939.0
2022-08-05 14:30:00,137.0,137.12,136.96,137.11,6795.0,127.0734,127.1847,127.0363,127.1754,6795.0
2022-08-05 14:35:00,137.11,137.16,137.06,137.09,15380.0,127.1754,127.2218,127.129,127.1569,15380.0
2022-08-05 14:40:00,137.09,137.14,137.03,137.11,16232.0,127.1569,127.2032,127.1012,127.1754,16232.0
2022-08-05 14:45:00,137.11,137.15,137.09,137.13,14204.0,127.1754,127.2125,127.1569,127.194,14204.0
2022-08-05 14:50:00,137.11,137.19,137.08,137.17,9490.0,127.1754,127.2496,127.1476,127.2311,9490.0
2022-08-05 14:55:00,137.18,137.18,137.0,137.11,7615.0,127.2403,127.2403,127.0734,127.1754,7615.0
2022-08-05 15:00:00,137.13,137.19,137.13,137.19,6095.0,127.194,127.2496,127.194,127.2496,6095.0
2022-08-05 15:05:00,137.13,137.14,137.09,137.12,7152.0,127.194,127.2032,127.1569,127.1847,7152.0
2022-08-05 15:10:00,137.16,137.26,137.16,137.21,18994.0,127.2218,127.3145,127.2218,127.2682,18994.0
2022-08-05 15:15:00,137.21,137.27,137.18,137.2,14575.0,127.2682,127.3238,127.2403,127.2589,14575.0
2022-08-05 15:20:00,137.24,137.25,137.15,137.22,16018.0,127.296,127.3053,127.2125,127.2774,16018.0
2022-08-05 15:25:00,137.23,137.29,137.18,137.27,18604.0,127.2867,127.3424,127.2403,127.3238,18604.0
2022-08-05 15:30:00,137.28,137.35,137.24,137.33,13182.0,127.3331,127.398,127.296,127.3795,13182.0
2022-08-05 15:35:00,137.33,137.39,137.31,137.32,24488.0,127.3795,127.4351,127.3609,127.3702,24488.0
2022-08-05 15:40:00,137.33,137.37,137.3,137.37,12076.0,127.3795,127.4166,127.3516,127.4166,12076.0
2022-08-05 15:45:00,137.37,137.52,137.37,137.47,113808.0,127.4166,127.5557,127.4166,127.5093,113808.0
2022-08-05 15:50:00,137.48,137.55,137.42,137.48,233182.0,127.5186,127.5835,127.463,127.5186,233182.0
2022-08-05 15:55:00,137.48,137.58,137.42,137.51,360009.0,127.5186,127.6114,127.463,127.5464,360009.0
2022-08-08 09:30:00,138.0,138.42,138.0,138.31,75193.0,128.0009,128.3905,128.0009,128.2885,75193.0
2022-08-08 09:35:00,138.36,138.37,138.09,138.27,3468.0,128.3348,128.3441,128.0844,128.2514,3468.0
2022-08-08 09:40:00,138.23,138.44,138.22,138.25,12682.0,128.2143,128.409,128.205,128.2328,12682.0
2022-08-08 09:45:00,138.25,138.34,138.17,138.31,29847.0,128.2328,128.3163,128.1586,128.2885,29847.0
2022-08-08 09:50:00,138.34,138.43,138.25,138.4,15886.0,128.3163,128.3998,128.2328,128.3719,15886.0
2022-08-08 09:55:00,138.41,138.49,138.32,138.32,11722.0,128.3812,128.4554,128.2977,128.2977,11722.0
2022-08-08 10:00:00,138.39,138.46,138.38,138.43,20643.0,128.3627,128.4276,128.3534,128.3998,20643.0
2022-08-08 10:05:00,138.48,138.48,138.34,138.4,17232.0,128.4461,128.4461,128.3163,128.3719,17232.0
2022-08-08 10:10:00,138.41,138.43,138.32,138.33,21041.0,128.3812,128.3998,128.2977,128.307,21041.0
2022-08-08 10:15:00,138.34,138.42,138.34,138.37,13216.0,128.3163,128.3905,128.3163,128.3441,13216.0
2022-08-08 10:20:00,138.42,138.46,138.34,138.44,21661.0,128.3905,128.4276,128.3163,128.409,21661.0
2022-08-08 10:25:00,138.42,138.47,138.34,138.44,23841.0,128.3905,128.4369,128.3163,128.409,23841.0
2022-08-08 10:30:00,138.44,138.47,138.37,138.38,11456.0,128.409,128.4369,128.3441,128.3534,11456.0
2022-08-08 10:35:00,138.39,138.41,138.3,138.4,29181.0,128.3627,128.3812,128.2792,128.3719,29181.0
2022-08-08 10:40:00,138.42,138.5,138.41,138.5,25871.0,128.3905,128.4647,128.3812,128.4647,25871.0
2022-08-08 10:45:00,138.49,138.55,138.44,138.45,29818.0,128.4554,128.5111,128.409,128.4183,29818.0
2022-08-08 10:50:00,138.47,138.52,138.47,138.52,13165.0,128.4369,128.4832,128.4369,128.4832,13165.0
2022-08-08 10:55:00,138.51,138.56,138.5,138.51,8249.0,128.474,128.5204,128.4647,128.474,8249.0
2022-08-08 11:00:00,138.54,138.64,138.53,138.59,12511.0,128.5018,128.5946,128.4925,128.5482,12511.0
2022-08-08 11:05:00,138.61,138.61,138.53,138.56,66069.0,128.5667,128.5667,128.4925,128.5204,66069.0
2022-08-08 11:10:00,138.54,138.55,138.5,138.5,13678.0,128.5018,128.5111,128.4647,128.4647,13678.0
2022-08-08 11:15:00,138.49,138.5,138.38,138.42,15806.0,128.4554,128.4647,128.3534,128.3905,15806.0
2022-08-08 11:20:00,138.4,138.46,138.39,138.45,8103.0,128.3719,128.4276,128.3627,128.4183,8103.0
2022-08-08 11:25:00,138.43,138.45,138.36,138.38,9995.0,128.3998,128.4183,128.3348,128.3534,9995.0
2022-08-08 11:30:00,138.37,138.38,138.28,138.29,18030.0,128.3441,128.3534,128.2606,128.2699,18030.0
2022-08-08 11:35:00,138.27,138.3,138.0,138.0,21665.0,128.2514,128.2792,128.0009,128.0009,21665.0
2022-08-08 11:40:00,138.02,138.04,137.86,137.87,10914.0,128.0195,128.038,127.8711,127.8803,10914.0
2022-08-08 11:45:00,137.91,137.98,137.91,137.94,9953.0,127.9174,127.9824,127.9174,127.9453,9953.0
2022-08-08 11:50:00,137.96,138.12,137.96,138.11,13888.0,127.9638,128.1122,127.9638,128.103,13888.0
2022-08-08 11:55:00,138.13,138.17,138.12,138.14,3676.0,128.1215,128.1586,128.1122,128.1308,3676.0
2022-08-08 12:00:00,138.14,138.14,138.09,138.13,6457.0,128.1308,128.1308,128.0844,128.1215,6457.0
2022-08-08 12:05:00,138.13,138.14,137.86,137.88,7420.0,128.1215,128.1308,127.8711,127.8896,7420.0
2022-08-08 12:10:00,137.89,137.9,137.71,137.74,6294.0,127.8989,127.9082,127.7319,127.7598,6294.0
2022-08-08 12:15:00,137.72,137.73,137.48,137.57,8980.0,127.7412,127.7505,127.5186,127.6021,8980.0
2022-08-08 12:20:00,137.54,137.68,137.53,137.64,12047.0,127.5743,127.7041,127.565,127.667,12047.0
2022-08-08 12:25:00,137.66,137.69,137.53,137.59,11428.0,127.6856,127.7134,127.565,127.6206,11428.0
2022-08-08 12:30:00,137.54,137.61,137.52,137.58,15067.0,127.5743,127.6392,127.5557,127.6114,15067.0
2022-08-08 12:35:00,137.58,137.59,137.41,137.52,8800.0,127.6114,127.6206,127.4537,127.5557,8800.0
2022-08-08 12:40:00,137.5,137.62,137.47,137.62,203499.0,127.5372,127.6485,127.5093,127.6485,203499.0
2022-08-08 12:45:00,137.62,137.66,137.61,137.66,6893.0,127.6485,127.6856,127.6392,127.6856,6893.0
2022-08-08 12:50:00,137.65,137.71,137.64,137.69,7662.0,127.6763,127.7319,127.667,127.7134,7662.0
2022-08-08 12:55:00,137.69,137.69,137.58,137.66,10982.0,127.7134,127.7134,127.6114,127.6856,10982.0
2022-08-08 13:00:00,137.63,137.64,137.56,137.59,8600.0,127.6577,127.667,127.5928,127.6206,8600.0
2022-08-08 13:05:00,137.59,137.69,137.59,137.67,22449.0,127.6206,127.7134,127.6206,127.6948,22449.0
2022-08-08 13:10:00,137.66,137.75,137.62,137.73,11821.0,127.6856,127.769,127.6485,127.7505,11821.0
2022-08-08 13:15:00,137.72,137.86,137.72,137.84,12161.0,127.7412,127.8711,127.7412,127.8525,12161.0
2022-08-08 13:20:00,137.83,137.84,137.67,137.78,9464.0,127.8432,127.8525,127.6948,127.7969,9464.0
2022-08-08 13:25:00,137.81,137.81,137.67,137.72,12965.0,127.8247,127.8247,127.6948,127.7412,12965.0
2022-08-08 13:30:00,137.64,137.73,137.63,137.71,20348.0,127.667,127.7505,127.6577,127.7319,20348.0
2022-08-08 13:35:00,137.7,137.72,137.62,137.67,47013.0,127.7227,127.7412,127.6485,127.6948,47013.0
2022-08-08 13:40:00,137.67,137.75,137.67,137.74,6112.0,127.6948,127.769,127.6948,127.7598,6112.0
2022-08-08 13:45:00,137.76,137.81,137.74,137.74,4452.0,127.7783,127.8247,127.7598,127.7598,4452.0
2022-08-08 13:50:00,137.74,137.88,137.72,137.88,24670.0,127.7598,127.8896,127.7412,127.8896,24670.0
2022-08-08 13:55:00,137.87,137.92,137.86,137.91,8564.0,127.8803,127.9267,127.8711,127.9174,8564.0
2022-08-08 14:00:00,137.91,137.91,137.69,137.69,8505.0,127.9174,127.9174,127.7134,127.7134,8505.0
2022-08-08 14:05:00,137.62,137.88,137.61,137.85,17659.0,127.6485,127.8896,127.6392,127.8618,17659.0
2022-08-08 14:10:00,137.8,137.81,137.68,137.69,45324.0,127.8154,127.8247,127.7041,127.7134,45324.0
2022-08-08 14:15:00,137.73,137.75,137.64,137.69,51667.0,127.7505,127.769,127.667,127.7134,51667.0
2022-08-08 14:20:00,137.67,137.7,137.63,137.66,8653.0,127.6948,127.7227,127.6577,127.6856,8653.0
2022-08-08 14:25:00,137.66,137.72,137.61,137.66,9899.0,127.6856,127.7412,127.6392,127.6856,9899.0
2022-08-08 14:30:00,137.68,137.74,137.63,137.7,16017.0,127.7041,127.7598,127.6577,127.7227,16017.0
2022-08-08 14:35:00,137.66,137.69,137.58,137.64,12694.0,127.6856,127.7134,127.6114,127.667,12694.0
2022-08-08 14:40:00,137.66,137.71,137.59,137.61,12456.0,127.6856,127.7319,127.6206,127.6392,12456.0
2022-08-08 14:45:00,137.6,137.64,137.53,137.59,15152.0,127.6299,127.667,127.565,127.6206,15152.0
2022-08-08 14:50:00,137.55,137.56,137.43,137.44,11000.0,127.5835,127.5928,127.4722,127.4815,11000.0
2022-08-08 14:55:00,137.46,137.66,137.45,137.62,18711.0,127.5001,127.6856,127.4908,127.6485,18711.0
2022-08-08 15:00:00,137.63,137.69,137.61,137.67,5974.0,127.6577,127.7134,127.6392,127.6948,5974.0
2022-08-08 15:05:00,137.67,137.69,137.59,137.64,9905.0,127.6948,127.7134,127.6206,127.667,9905.0
2022-08-08 15:10:00,137.66,137.66,137.59,137.64,7746.0,127.6856,127.6856,127.6206,127.667,7746.0
2022-08-08 15:15:00,137.62,137.62,137.47,137.55,11907.0,127.6485,127.6485,127.5093,127.5835,11907.0
2022-08-08 15:20:00,137.59,137.69,137.54,137.64,22281.0,127.6206,127.7134,127.5743,127.667,22281.0
2022-08-08 15:25:00,137.65,137.72,137.64,137.68,15462.0,127.6763,127.7412,127.667,127.7041,15462.0
2022-08-08 15:30:00,137.65,137.73,137.6,137.71,9769.0,127.6763,127.7505,127.6299,127.7319,9769.0
2022-08-08 15:35:00,137.74,137.8,137.7,137.72,12919.0,127.7598,127.8154,127.7227,127.7412,12919.0
2022-08-08 15:40:00,137.75,137.81,137.7,137.81,88597.0,127.769,127.8247,127.7227,127.8247,88597.0
2022-08-08 15:45:00,137.8,137.84,137.74,137.75,14554.0,127.8154,127.8525,127.7598,127.769,14554.0
2022-08-08 15:50:00,137.74,137.79,137.63,137.72,42090.0,127.7598,127.8061,127.6577,127.7412,42090.0
2022-08-08 15:55:00,137.74,137.74,137.62,137.64,36234.0,127.7598,127.7598,127.6485,127.667,36234.0
2022-08-09 09:30:00,137.95,138.12,137.83,138.12,71803.0,127.9545,128.1122,127.8432,128.1122,71803.0
2022-08-09 09:35:00,138.28,138.4,138.14,138.24,11554.0,128.2606,128.3719,128.1308,128.2235,11554.0
2022-08-09 09:40:00,138.24,138.29,138.17,138.21,8933.0,128.2235,128.2699,128.1586,128.1957,8933.0
2022-08-09 09:45:00,138.22,138.26,138.07,138.1,10936.0,128.205,128.2421,128.0659,128.0937,10936.0
2022-08-09 09:50:00,138.09,138.14,137.9,137.9,2294.0,128.0844,128.1308,127.9082,127.9082,2294.0
2022-08-09 09:55:00,138.02,138.2,138.02,138.15,3371.0,128.0195,128.1864,128.0195,128.1401,3371.0
2022-08-09 10:00:00,138.09,138.13,138.03,138.04,26555.0,128.0844,128.1215,128.0288,128.038,26555.0
2022-08-09 10:05:00,138.08,138.16,138.05,138.11,10267.0,128.0751,128.1493,128.0473,128.103,10267.0
2022-08-09 10:10:00,138.13,138.25,138.13,138.22,14378.0,128.1215,128.2328,128.1215,128.205,14378.0
2022-08-09 10:15:00,138.25,138.3,138.22,138.22,9194.0,128.2328,128.2792,128.205,128.205,9194.0
2022-08-09 10:20:00,138.22,138.29,138.13,138.13,9306.0,128.205,128.2699,128.1215,128.1215,9306.0
2022-08-09 10:25:00,138.13,138.19,138.11,138.19,8357.0,128.1215,128.1772,128.103,128.1772,8357.0
2022-08-09 10:30:00,138.19,138.23,138.13,138.23,5908.0,128.1772,128.2143,128.1215,128.2143,5908.0
2022-08-09 10:35:00,138.19,138.19,138.08,138.14,8212.0,128.1772,128.1772,128.0751,128.1308,8212.0
2022-08-09 10:40:00,138.14,138.21,138.12,138.17,10161.0,128.1308,128.1957,128.1122,128.1586,10161.0
2022-08-09 10:45:00,138.14,138.17,138.1,138.16,11269.0,128.1308,128.1586,128.0937,128.1493,11269.0
2022-08-09 10:50:00,138.19,138.19,138.04,138.06,15016.0,128.1772,128.1772,128.038,128.0566,15016.0
2022-08-09 10:55:00,138.06,138.06,137.91,137.94,5660.0,128.0566,128.0566,127.9174,127.9453,5660.0
2022-08-09 11:00:00,137.94,137.96,137.73,137.73,24494.0,127.9453,127.9638,127.7505,127.7505,24494.0
2022-08-09 11:05:00,137.75,137.87,137.74,137.86,31790.0,127.769,127.8803,127.7598,127.8711,31790.0
2022-08-09 11:10:00,137.83,138.02,137.81,138.01,8090.0,127.8432,128.0195,127.8247,128.0102,8090.0
2022-08-09 11:15:00,138.03,138.17,138.02,138.09,13405.0,128.0288,128.1586,128.0195,128.0844,13405.0
2022-08-09 11:20:00,138.12,138.14,138.04,138.06,23316.0,128.1122,128.1308,128.038,128.0566,23316.0
2022-08-09 11:25:00,138.05,138.13,138.04,138.09,5678.0,128.0473,128.1215,128.038,128.0844,5678.0
2022-08-09 11:30:00,138.08,138.09,137.98,138.01,7025.0,128.0751,128.0844,127.9824,128.0102,7025.0
2022-08-09 11:35:00,138.0,138.04,137.96,137.99,6832.0,128.0009,128.038,127.9638,127.9917,6832.0
2022-08-09 11:40:00,137.97,138.04,137.96,137.97,6252.0,127.9731,128.038,127.9638,127.9731,6252.0
2022-08-09 11:45:00,137.95,138.05,137.95,137.99,7621.0,127.9545,128.0473,127.9545,127.9917,7621.0
2022-08-09 11:50:00,137.97,138.06,137.92,138.06,7259.0,127.9731,128.0566,127.9267,128.0566,7259.0
2022-08-09 11:55:00,138.03,138.03,137.98,137.98,12197.0,128.0288,128.0288,127.9824,127.9824,12197.0
2022-08-09 12:00:00,138.03,138.03,137.95,137.99,3802.0,128.0288,128.0288,127.9545,127.9917,3802.0
2022-08-09 12:05:00,138.02,138.13,138.01,138.06,16347.0,128.0195,128.1215,128.0102,128.0566,16347.0
2022-08-09 12:10:00,138.02,138.08,137.98,137.98,10902.0,128.0195,128.0751,127.9824,127.9824,10902.0
2022-08-09 12:15:00,138.0,138.01,137.97,138.0,17184.0,128.0009,128.0102,127.9731,128.0009,17184.0
2022-08-09 12:20:00,137.99,138.02,137.93,137.95,16484.0,127.9917,128.0195,127.936,127.9545,16484.0
2022-08-09 12:25:00,137.96,138.02,137.91,137.93,10662.0,127.9638,128.0195,127.9174,127.936,10662.0
2022-08-09 12:30:00,137.91,137.98,137.91,137.93,4318.0,127.9174,127.9824,127.9174,127.936,4318.0
2022-08-09 12:35:00,137.91,137.96,137.89,137.95,7451.0,127.9174,127.9638,127.8989,127.9545,7451.0
2022-08-09 12:40:00,137.95,137.95,137.86,137.93,9697.0,127.9545,127.9545,127.8711,127.936,9697.0
2022-08-09 12:45:00,137.89,137.91,137.85,137.91,2778.0,127.8989,127.9174,127.8618,127.9174,2778.0
2022-08-09 12:50:00,137.92,137.93,137.87,137.93,57594.0,127.9267,127.936,127.8803,127.936,57594.0
2022-08-09 12:55:00,137.93,138.0,137.91,137.99,6656.0,127.936,128.0009,127.9174,127.9917,6656.0
2022-08-09 13:00:00,138.0,138.03,137.98,138.0,10956.0,128.0009,128.0288,127.9824,128.0009,10956.0
2022-08-09 13:05:00,138.0,138.03,137.92,137.97,11458.0,128.0009,128.0288,127.9267,127.9731,11458.0
2022-08-09 13:10:00,137.96,138.03,137.92,138.02,13037.0,127.9638,128.0288,127.9267,128.0195,13037.0
2022-08-09 13:15:00,138.02,138.1,138.02,138.05,10944.0,128.0195,128.0937,128.0195,128.0473,10944.0
2022-08-09 13:20:00,138.05,138.1,138.03,138.07,2736.0,128.0473,128.0937,128.0288,128.0659,2736.0
2022-08-09 13:25:00,138.04,138.06,137.99,138.01,7209.0,128.038,128.0566,127.9917,128.0102,7209.0
2022-08-09 13:30:00,138.03,138.03,137.93,137.94,5850.0,128.0288,128.0288,127.936,127.9453,5850.0
2022-08-09 13:35:00,137.95,137.96,137.88,137.9,23785.0,127.9545,127.9638,127.8896,127.9082,23785.0
2022-08-09 13:40:00,137.88,137.91,137.78,137.85,8103.0,127.8896,127.9174,127.7969,127.8618,8103.0
2022-08-09 13:45:00,137.83,137.83,137.77,137.83,20081.0,127.8432,127.8432,127.7876,127.8432,20081.0
2022-08-09 13:50:00,137.81,137.84,137.77,137.81,7835.0,127.8247,127.8525,127.7876,127.8247,7835.0
2022-08-09 13:55:00,137.81,137.96,137.81,137.92,34868.0,127.8247,127.9638,127.8247,127.9267,34868.0
2022-08-09 14:00:00,137.92,137.98,137.92,137.93,13885.0,127.9267,127.9824,127.9267,127.936,13885.0
2022-08-09 14:05:00,137.94,137.96,137.89,137.93,13214.0,127.9453,127.9638,127.8989,127.936,13214.0
2022-08-09 14:10:00,137.93,137.94,137.85,137.86,13330.0,127.936,127.9453,127.8618,127.8711,13330.0
2022-08-09 14:15:00,137.87,137.88,137.59,137.62,16982.0,127.8803,127.8896,127.6206,127.6485,16982.0
2022-08-09 14:20:00,137.6,137.66,137.57,137.57,11268.0,127.6299,127.6856,127.6021,127.6021,11268.0
2022-08-09 14:25:00,137.58,137.6,137.55,137.56,35553.0,127.6114,127.6299,127.5835,127.5928,35553.0
2022-08-09 14:30:00,137.58,137.6,137.53,137.57,18201.0,127.6114,127.6299,127.565,127.6021,18201.0
2022-08-09 14:35:00,137.58,137.63,137.54,137.58,215272.0,127.6114,127.6577,127.5743,127.6114,215272.0
2022-08-09 14:40:00,137.6,137.61,137.55,137.56,86010.0,127.6299,127.6392,127.5835,127.5928,86010.0
2022-08-09 14:45:00,137.58,137.69,137.57,137.68,23363.0,127.6114,127.7134,127.6021,127.7041,23363.0
2022-08-09 14:50:00,137.68,137.83,137.66,137.77,24492.0,127.7041,127.8432,127.6856,127.7876,24492.0
2022-08-09 14:55:00,137.76,137.8,137.74,137.75,24637.0,127.7783,127.8154,127.7598,127.769,24637.0
2022-08-09 15:00:00,137.74,137.8,137.7,137.72,12567.0,127.7598,127.8154,127.7227,127.7412,12567.0
2022-08-09 15:05:00,137.71,137.76,137.69,137.75,19610.0,127.7319,127.7783,127.7134,127.769,19610.0
2022-08-09 15:10:00,137.74,137.75,137.66,137.68,11195.0,127.7598,127.769,127.6856,127.7041,11195.0
2022-08-09 15:15:00,137.69,137.77,137.67,137.76,15970.0,127.7134,127.7876,127.6948,127.7783,15970.0
2022-08-09 15:20:00,137.78,137.89,137.77,137.89,23074.0,127.7969,127.8989,127.7876,127.8989,23074.0
2022-08-09 15:25:00,137.89,137.93,137.85,137.88,17377.0,127.8989,127.936,127.8618,127.8896,17377.0
2022-08-09 15:30:00,137.87,137.93,137.84,137.88,26588.0,127.8803,127.936,127.8525,127.8896,26588.0
2022-08-09 15:35:00,137.88,137.93,137.84,137.89,21176.0,127.8896,127.936,127.8525,127.8989,21176.0
2022-08-09 15:40:00,137.88,137.93,137.74,137.75,17401.0,127.8896,127.936,127.7598,127.769,17401.0
2022-08-09 15:45:00,137.75,137.78,137.67,137.78,51432.0,127.769,127.7969,127.6948,127.7969,51432.0
2022-08-09 15:50:00,137.78,137.92,137.78,137.84,44888.0,127.7969,127.9267,127.7969,127.8525,44888.0
2022-08-09 15:55:00,137.84,137.9,137.73,137.9,42628.0,127.8525,127.9082,127.7505,127.9082,42628.0
2022-08-10 09:30:00,139.43,139.56,139.24,139.3,115201.0,129.3273,129.4479,129.1511,129.2067,115201.0
2022-08-10 09:35:00,139.31,139.48,139.25,139.3,24137.0,129.216,129.3737,129.1604,129.2067,24137.0
2022-08-10 09:40:00,139.3,139.54,139.3,139.54,7830.0,129.2067,129.4293,129.2067,129.4293,7830.0
2022-08-10 09:45:00,139.59,139.65,139.53,139.56,19746.0,129.4757,129.5314,129.4201,129.4479,19746.0
2022-08-10 09:50:00,139.57,139.59,139.47,139.48,12918.0,129.4572,129.4757,129.3644,129.3737,12918.0
2022-08-10 09:55:00,139.46,139.53,139.35,139.45,7982.0,129.3551,129.4201,129.2531,129.3459,7982.0
2022-08-10 10:00:00,139.42,139.53,139.39,139.5,14351.0,129.318,129.4201,129.2902,129.3922,14351.0
2022-08-10 10:05:00,139.5,139.57,139.5,139.53,9348.0,129.3922,129.4572,129.3922,129.4201,9348.0
2022-08-10 10:10:00,139.55,139.62,139.46,139.49,11024.0,129.4386,129.5035,129.3551,129.383,11024.0
2022-08-10 10:15:00,139.44,139.48,139.39,139.41,11118.0,129.3366,129.3737,129.2902,129.3088,11118.0
2022-08-10 10:20:00,139.37,139.38,139.25,139.36,12664.0,129.2717,129.2809,129.1604,129.2624,12664.0
2022-08-10 10:25:00,139.34,139.44,139.34,139.4,11131.0,129.2438,129.3366,129.2438,129.2995,11131.0
2022-08-10 10:30:00,139.41,139.57,139.41,139.55,12398.0,129.3088,129.4572,129.3088,129.4386,12398.0
2022-08-10 10:35:00,139.58,139.6,139.49,139.55,21133.0,129.4664,129.485,129.383,129.4386,21133.0
2022-08-10 10:40:00,139.53,139.6,139.53,139.59,11002.0,129.4201,129.485,129.4201,129.4757,11002.0
2022-08-10 10:45:00,139.55,139.62,139.54,139.55,6371.0,129.4386,129.5035,129.4293,129.4386,6371.0
2022-08-10 10:50:00,139.58,139.59,139.54,139.56,4647.0,129.4664,129.4757,129.4293,129.4479,4647.0
2022-08-10 10:55:00,139.57,139.64,139.56,139.62,8751.0,129.4572,129.5221,129.4479,129.5035,8751.0
2022-08-10 11:00:00,139.65,139.92,139.64,139.92,18885.0,129.5314,129.7818,129.5221,129.7818,18885.0
2022-08-10 11:05:00,139.92,139.96,139.86,139.92,11806.0,129.7818,129.8189,129.7262,129.7818,11806.0
2022-08-10 11:10:00,139.91,139.91,139.7,139.76,10336.0,129.7725,129.7725,129.5777,129.6334,10336.0
2022-08-10 11:15:00,139.77,139.8,139.67,139.68,14828.0,129.6427,129.6705,129.5499,129.5592,14828.0
2022-08-10 11:20:00,139.68,139.84,139.68,139.84,5696.0,129.5592,129.7076,129.5592,129.7076,5696.0
2022-08-10 11:25:00,139.85,139.87,139.75,139.78,21252.0,129.7169,129.7354,129.6241,129.652,21252.0
2022-08-10 11:30:00,139.77,139.82,139.77,139.78,4184.0,129.6427,129.6891,129.6427,129.652,4184.0
2022-08-10 11:35:00,139.72,139.74,139.6,139.64,6301.0,129.5963,129.6149,129.485,129.5221,6301.0
2022-08-10 11:40:00,139.64,139.69,139.62,139.66,81285.0,129.5221,129.5685,129.5035,129.5406,81285.0
2022-08-10 11:45:00,139.62,139.71,139.61,139.69,5634.0,129.5035,129.587,129.4943,129.5685,5634.0
2022-08-10 11:50:00,139.69,139.71,139.61,139.7,7032.0,129.5685,129.587,129.4943,129.5777,7032.0
2022-08-10 11:55:00,139.73,139.75,139.7,139.74,5182.0,129.6056,129.6241,129.5777,129.6149,5182.0
2022-08-10 12:00:00,139.72,139.79,139.72,139.76,13818.0,129.5963,129.6612,129.5963,129.6334,13818.0
2022-08-10 12:05:00,139.76,139.77,139.67,139.7,11930.0,129.6334,129.6427,129.5499,129.5777,11930.0
2022-08-10 12:10:00,139.71,139.72,139.66,139.68,8638.0,129.587,129.5963,129.5406,129.5592,8638.0
2022-08-10 12:15:00,139.67,139.67,139.5,139.52,29960.0,129.5499,129.5499,129.3922,129.4108,29960.0
2022-08-10 12:20:00,139.53,139.57,139.48,139.55,20310.0,129.4201,129.4572,129.3737,129.4386,20310.0
2022-08-10 12:25:00,139.54,139.57,139.48,139.57,32436.0,129.4293,129.4572,129.3737,129.4572,32436.0
2022-08-10 12:30:00,139.58,139.63,139.54,139.62,8213.0,129.4664,129.5128,129.4293,129.5035,8213.0
2022-08-10 12:35:00,139.63,139.64,139.57,139.59,8117.0,129.5128,129.5221,129.4572,129.4757,8117.0
2022-08-10 12:40:00,139.59,139.65,139.59,139.62,21723.0,129.4757,129.5314,129.4757,129.5035,21723.0
2022-08-10 12:45:00,139.63,139.64,139.57,139.6,6037.0,129.5128,129.5221,129.4572,129.485,6037.0
2022-08-10 12:50:00,139.61,139.68,139.6,139.68,5836.0,129.4943,129.5592,129.485,129.5592,5836.0
2022-08-10 12:55:00,139.63,139.67,139.62,139.67,4864.0,129.5128,129.5499,129.5035,129.5499,4864.0
2022-08-10 13:00:00,139.69,139.69,139.64,139.65,5101.0,129.5685,129.5685,129.5221,129.5314,5101.0
2022-08-10 13:05:00,139.65,139.72,139.64,139.71,5846.0,129.5314,129.5963,129.5221,129.587,5846.0
2022-08-10 13:10:00,139.75,139.78,139.72,139.77,17580.0,129.6241,129.652,129.5963,129.6427,17580.0
2022-08-10 13:15:00,139.75,139.81,139.73,139.81,8840.0,129.6241,129.6798,129.6056,129.6798,8840.0
2022-08-10 13:20:00,139.78,139.82,139.73,139.81,6013.0,129.652,129.6891,129.6056,129.6798,6013.0
2022-08-10 13:25:00,139.81,139.81,139.68,139.68,16786.0,129.6798,129.6798,129.5592,129.5592,16786.0
2022-08-10 13:30:00,139.67,139.72,139.6,139.66,12683.0,129.5499,129.5963,129.485,129.5406,12683.0
2022-08-10 13:35:00,139.68,139.72,139.68,139.72,29072.0,129.5592,129.5963,129.5592,129.5963,29072.0
2022-08-10 13:40:00,139.72,139.77,139.68,139.77,7625.0,129.5963,129.6427,129.5592,129.6427,7625.0
2022-08-10 13:45:00,139.77,139.84,139.75,139.82,29901.0,129.6427,129.7076,129.6241,129.6891,29901.0
2022-08-10 13:50:00,139.85,139.85,139.8,139.8,9778.0,129.7169,129.7169,129.6705,129.6705,9778.0
2022-08-10 13:55:00,139.81,139.82,139.7,139.74,21493.0,129.6798,129.6891,129.5777,129.6149,21493.0
2022-08-10 14:00:00,139.75,139.76,139.69,139.75,33908.0,129.6241,129.6334,129.5685,129.6241,33908.0
2022-08-10 14:05:00,139.75,139.78,139.7,139.72,15329.0,129.6241,129.652,129.5777,129.5963,15329.0
2022-08-10 14:10:00,139.7,139.75,139.64,139.64,31229.0,129.5777,129.6241,129.5221,129.5221,31229.0
2022-08-10 14:15:00,139.63,139.71,139.63,139.66,69025.0,129.5128,129.587,129.5128,129.5406,69025.0
2022-08-10 14:20:00,139.65,139.68,139.63,139.63,9220.0,129.5314,129.5592,129.5128,129.5128,9220.0
2022-08-10 14:25:00,139.63,139.66,139.6,139.61,10074.0,129.5128,129.5406,129.485,129.4943,10074.0
2022-08-10 14:30:00,139.61,139.65,139.59,139.62,35316.0,129.4943,129.5314,129.4757,129.5035,35316.0
2022-08-10 14:35:00,139.61,139.66,139.58,139.59,11160.0,129.4943,129.5406,129.4664,129.4757,11160.0
2022-08-10 14:40:00,139.6,139.64,139.6,139.61,16106.0,129.485,129.5221,129.485,129.4943,16106.0
2022-08-10 14:45:00,139.6,139.61,139.47,139.51,20142.0,129.485,129.4943,129.3644,129.4015,20142.0
2022-08-10 14:50:00,139.47,139.51,139.45,139.5,16536.0,129.3644,129.4015,129.3459,129.3922,16536.0
2022-08-10 14:55:00,139.47,139.48,139.42,139.43,14007.0,129.3644,129.3737,129.318,129.3273,14007.0
2022-08-10 15:00:00,139.42,139.51,139.4,139.49,16279.0,129.318,129.4015,129.2995,129.383,16279.0
2022-08-10 15:05:00,139.5,139.51,139.43,139.46,42436.0,129.3922,129.4015,129.3273,129.3551,42436.0
2022-08-10 15:10:00,139.46,139.55,139.45,139.53,10156.0,129.3551,129.4386,129.3459,129.4201,10156.0
2022-08-10 15:15:00,139.53,139.57,139.49,139.56,12749.0,129.4201,129.4572,129.383,129.4479,12749.0
2022-08-10 15:20:00,139.56,139.61,139.55,139.6,19696.0,129.4479,129.4943,129.4386,129.485,19696.0
2022-08-10 15:25:00,139.6,139.66,139.58,139.65,14769.0,129.485,129.5406,129.4664,129.5314,14769.0
2022-08-10 15:30:00,139.63,139.69,139.59,139.69,19923.0,129.5128,129.5685,129.4757,129.5685,19923.0
2022-08-10 15:35:00,139.69,139.84,139.69,139.82,10651.0,129.5685,129.7076,129.5685,129.6891,10651.0
2022-08-10 15:40:00,139.82,139.92,139.77,139.92,29934.0,129.6891,129.7818,129.6427,129.7818,29934.0
2022-08-10 15:45:00,139.91,139.92,139.77,139.81,93032.0,129.7725,129.7818,129.6427,129.6798,93032.0
2022-08-10 15:50:00,139.81,139.82,139.68,139.77,18175.0,129.6798,129.6891,129.5592,129.6427,18175.0
2022-08-10 15:55:00,139.77,139.87,139.73,139.84,36735.0,129.6427,129.7354,129.6056,129.7076,36735.0
2022-08-11 09:30:00,140.55,140.81,140.49,140.81,74590.0,130.3662,130.6073,130.3105,130.6073,74590.0
2022-08-11 09:35:00,140.77,140.86,140.66,140.73,14396.0,130.5702,130.6537,130.4682,130.5331,14396.0
2022-08-11 09:40:00,140.75,140.89,140.66,140.85,19588.0,130.5517,130.6815,130.4682,130.6444,19588.0
2022-08-11 09:45:00,140.83,141.0,140.83,140.94,23318.0,130.6259,130.7836,130.6259,130.7279,23318.0
2022-08-11 09:50:00,140.97,141.15,140.9,141.1,33266.0,130.7557,130.9227,130.6908,130.8763,33266.0
2022-08-11 09:55:00,141.11,141.11,141.02,141.06,7301.0,130.8856,130.8856,130.8021,130.8392,7301.0
2022-08-11 10:00:00,141.05,141.12,140.97,141.1,14766.0,130.8299,130.8949,130.7557,130.8763,14766.0
2022-08-11 10:05:00,141.12,141.22,141.1,141.19,12216.0,130.8949,130.9876,130.8763,130.9598,12216.0
2022-08-11 10:10:00,141.22,141.28,141.16,141.22,22370.0,130.9876,131.0433,130.932,130.9876,22370.0
2022-08-11 10:15:00,141.21,141.42,141.2,141.41,8457.0,130.9783,131.1731,130.9691,131.1638,8457.0
2022-08-11 10:20:00,141.38,141.41,141.31,141.34,10847.0,131.136,131.1638,131.0711,131.0989,10847.0
2022-08-11 10:25:00,141.36,141.39,141.27,141.3,8631.0,131.1175,131.1453,131.034,131.0618,8631.0
2022-08-11 10:30:00,141.38,141.47,141.32,141.44,16223.0,131.136,131.2195,131.0804,131.1917,16223.0
2022-08-11 10:35:00,141.5,141.61,141.38,141.39,27773.0,131.2473,131.3494,131.136,131.1453,27773.0
2022-08-11 10:40:00,141.38,141.42,141.3,141.35,30801.0,131.136,131.1731,131.0618,131.1082,30801.0
2022-08-11 10:45:00,141.36,141.4,141.31,141.4,14605.0,131.1175,131.1546,131.0711,131.1546,14605.0
2022-08-11 10:50:00,141.42,141.53,141.41,141.51,17291.0,131.1731,131.2752,131.1638,131.2566,17291.0
2022-08-11 10:55:00,141.52,141.52,141.37,141.41,12283.0,131.2659,131.2659,131.1267,131.1638,12283.0
2022-08-11 11:00:00,141.39,141.4,141.31,141.34,6489.0,131.1453,131.1546,131.0711,131.0989,6489.0
2022-08-11 11:05:00,141.3,141.36,141.09,141.1,9907.0,131.0618,131.1175,130.867,130.8763,9907.0
2022-08-11 11:10:00,141.12,141.17,141.01,141.12,120835.0,130.8949,130.9412,130.7928,130.8949,120835.0
2022-08-11 11:15:00,141.18,141.24,141.0,141.0,13346.0,130.9505,131.0062,130.7836,130.7836,13346.0
2022-08-11 11:20:00,141.0,141.23,141.0,141.22,8948.0,130.7836,130.9969,130.7836,130.9876,8948.0
2022-08-11 11:25:00,141.19,141.21,141.13,141.19,10271.0,130.9598,130.9783,130.9041,130.9598,10271.0
2022-08-11 11:30:00,141.16,141.2,141.03,141.03,8500.0,130.932,130.9691,130.8114,130.8114,8500.0
2022-08-11 11:35:00,141.03,141.03,140.89,140.97,14200.0,130.8114,130.8114,130.6815,130.7557,14200.0
2022-08-11 11:40:00,141.0,141.08,140.98,141.07,9941.0,130.7836,130.8578,130.765,130.8485,9941.0
2022-08-11 11:45:00,141.04,141.05,140.95,141.05,14896.0,130.8207,130.8299,130.7372,130.8299,14896.0
2022-08-11 11:50:00,140.99,141.07,140.98,141.04,6196.0,130.7743,130.8485,130.765,130.8207,6196.0
2022-08-11 11:55:00,141.04,141.06,141.0,141.05,7296.0,130.8207,130.8392,130.7836,130.8299,7296.0
2022-08-11 12:00:00,141.01,141.08,141.01,141.05,3358.0,130.7928,130.8578,130.7928,130.8299,3358.0
2022-08-11 12:05:00,141.08,141.08,140.94,140.94,9263.0,130.8578,130.8578,130.7279,130.7279,9263.0
2022-08-11 12:10:00,140.98,140.98,140.9,140.97,2870.0,130.765,130.765,130.6908,130.7557,2870.0
2022-08-11 12:15:00,140.93,141.05,140.88,141.03,4437.0,130.7186,130.8299,130.6723,130.8114,4437.0
2022-08-11 12:20:00,140.97,141.02,140.95,140.98,6872.0,130.7557,130.8021,130.7372,130.765,6872.0
2022-08-11 12:25:00,140.94,141.09,140.94,141.09,14325.0,130.7279,130.867,130.7279,130.867,14325.0
2022-08-11 12:30:00,141.11,141.16,141.1,141.15,285755.0,130.8856,130.932,130.8763,130.9227,285755.0
2022-08-11 12:35:00,141.14,141.18,141.12,141.15,30255.0,130.9134,130.9505,130.8949,130.9227,30255.0
2022-08-11 12:40:00,141.1,141.14,141.06,141.12,9492.0,130.8763,130.9134,130.8392,130.8949,9492.0
2022-08-11 12:45:00,141.11,141.15,141.08,141.14,9474.0,130.8856,130.9227,130.8578,130.9134,9474.0
2022-08-11 12:50:00,141.11,141.2,141.11,141.17,9547.0,130.8856,130.9691,130.8856,130.9412,9547.0
2022-08-11 12:55:00,141.19,141.23,141.18,141.21,9161.0,130.9598,130.9969,130.9505,130.9783,9161.0
2022-08-11 13:00:00,141.23,141.25,141.13,141.19,6182.0,130.9969,131.0154,130.9041,130.9598,6182.0
2022-08-11 13:05:00,141.19,141.24,141.19,141.22,4355.0,130.9598,131.0062,130.9598,130.9876,4355.0
2022-08-11 13:10:00,141.23,141.3,141.23,141.3,7892.0,130.9969,131.0618,130.9969,131.0618,7892.0
2022-08-11 13:15:00,141.29,141.42,141.29,141.41,8808.0,131.0525,131.1731,131.0525,131.1638,8808.0
2022-08-11 13:20:00,141.37,141.41,141.32,141.34,5132.0,131.1267,131.1638,131.0804,131.0989,5132.0
2022-08-11 13:25:00,141.32,141.35,141.26,141.3,4422.0,131.0804,131.1082,131.0247,131.0618,4422.0
2022-08-11 13:30:00,141.29,141.31,141.19,141.19,18367.0,131.0525,131.0711,130.9598,130.9598,18367.0
2022-08-11 13:35:00,141.21,141.25,141.19,141.2,165820.0,130.9783,131.0154,130.9598,130.9691,165820.0
2022-08-11 13:40:00,141.19,141.3,141.16,141.24,11986.0,130.9598,131.0618,130.932,131.0062,11986.0
2022-08-11 13:45:00,141.22,141.22,141.12,141.14,24362.0,130.9876,130.9876,130.8949,130.9134,24362.0
2022-08-11 13:50:00,141.13,141.18,141.06,141.1,13054.0,130.9041,130.9505,130.8392,130.8763,13054.0
2022-08-11 13:55:00,141.1,141.16,141.1,141.16,10183.0,130.8763,130.932,130.8763,130.932,10183.0
2022-08-11 14:00:00,141.12,141.14,141.0,141.03,11600.0,130.8949,130.9134,130.7836,130.8114,11600.0
2022-08-11 14:05:00,141.02,141.02,140.97,140.99,7123.0,130.8021,130.8021,130.7557,130.7743,7123.0
2022-08-11 14:10:00,140.99,141.02,140.89,140.91,28942.0,130.7743,130.8021,130.6815,130.7001,28942.0
2022-08-11 14:15:00,140.9,141.04,140.9,141.04,5254.0,130.6908,130.8207,130.6908,130.8207,5254.0
2022-08-11 14:20:00,141.0,141.01,140.92,140.98,793814.0,130.7836,130.7928,130.7094,130.765,793814.0
2022-08-11 14:25:00,140.96,141.01,140.95,140.97,5364.0,130.7465,130.7928,130.7372,130.7557,5364.0
2022-08-11 14:30:00,140.97,140.98,140.79,140.82,7899.0,130.7557,130.765,130.5888,130.6166,7899.0
2022-08-11 14:35:00,140.8,140.84,140.79,140.8,8195.0,130.598,130.6351,130.5888,130.598,8195.0
2022-08-11 14:40:00,140.81,140.81,140.73,140.76,20779.0,130.6073,130.6073,130.5331,130.5609,20779.0
2022-08-11 14:45:00,140.78,140.8,140.69,140.69,10331.0,130.5795,130.598,130.496,130.496,10331.0
2022-08-11 14:50:00,140.68,140.7,140.51,140.51,23060.0,130.4867,130.5053,130.3291,130.3291,23060.0
2022-08-11 14:55:00,140.56,140.69,140.55,140.64,11704.0,130.3754,130.496,130.3662,130.4496,11704.0
2022-08-11 15:00:00,140.65,140.66,140.55,140.64,25477.0,130.4589,130.4682,130.3662,130.4496,25477.0
2022-08-11 15:05:00,140.64,140.64,140.5,140.56,9521.0,130.4496,130.4496,130.3198,130.3754,9521.0
2022-08-11 15:10:00,140.6,140.61,140.38,140.46,24630.0,130.4125,130.4218,130.2085,130.2827,24630.0
2022-08-11 15:15:00,140.43,140.54,140.4,140.53,13221.0,130.2549,130.3569,130.227,130.3476,13221.0
2022-08-11 15:20:00,140.53,140.57,140.48,140.49,71081.0,130.3476,130.3847,130.3012,130.3105,71081.0
2022-08-11 15:25:00,140.5,140.57,140.49,140.56,15976.0,130.3198,130.3847,130.3105,130.3754,15976.0
2022-08-11 15:30:00,140.57,140.67,140.51,140.66,37906.0,130.3847,130.4775,130.3291,130.4682,37906.0
2022-08-11 15:35:00,140.62,140.63,140.45,140.46,8808.0,130.4311,130.4404,130.2734,130.2827,8808.0
2022-08-11 15:40:00,140.49,140.51,140.4,140.4,9875.0,130.3105,130.3291,130.227,130.227,9875.0
2022-08-11 15:45:00,140.4,140.47,140.37,140.45,24369.0,130.227,130.292,130.1992,130.2734,24369.0
2022-08-11 15:50:00,140.43,140.58,140.39,140.58,23135.0,130.2549,130.394,130.2178,130.394,23135.0
2022-08-11 15:55:00,140.61,140.63,140.46,140.58,29745.0,130.4218,130.4404,130.2827,130.394,29745.0
2022-08-12 09:30:00,141.08,141.25,141.0,141.22,73877.0,130.8578,131.0154,130.7836,130.9876,73877.0
2022-08-12 09:35:00,141.26,141.34,141.15,141.3,15201.0,131.0247,131.0989,130.9227,131.0618,15201.0
2022-08-12 09:40:00,141.32,141.41,141.28,141.35,10255.0,131.0804,131.1638,131.0433,131.1082,10255.0
2022-08-12 09:45:00,141.35,141.35,141.13,141.14,15691.0,131.1082,131.1082,130.9041,130.9134,15691.0
2022-08-12 09:50:00,141.17,141.32,141.16,141.22,9610.0,130.9412,131.0804,130.932,130.9876,9610.0
2022-08-12 09:55:00,141.24,141.29,141.19,141.29,8250.0,131.0062,131.0525,130.9598,131.0525,8250.0
2022-08-12 10:00:00,141.24,141.24,140.77,140.93,35567.0,131.0062,131.0062,130.5702,130.7186,35567.0
2022-08-12 10:05:00,140.97,141.05,140.87,141.0,9562.0,130.7557,130.8299,130.663,130.7836,9562.0
2022-08-12 10:10:00,141.04,141.09,140.95,140.96,3423.0,130.8207,130.867,130.7372,130.7465,3423.0
2022-08-12 10:15:00,140.97,141.08,140.93,141.07,10151.0,130.7557,130.8578,130.7186,130.8485,10151.0
2022-08-12 10:20:00,141.09,141.09,140.99,141.0,6096.0,130.867,130.867,130.7743,130.7836,6096.0
2022-08-12 10:25:00,141.04,141.1,140.97,141.09,8991.0,130.8207,130.8763,130.7557,130.867,8991.0
2022-08-12 10:30:00,141.13,141.16,141.05,141.14,25284.0,130.9041,130.932,130.8299,130.9134,25284.0
2022-08-12 10:35:00,141.11,141.18,140.99,141.0,8188.0,130.8856,130.9505,130.7743,130.7836,8188.0
2022-08-12 10:40:00,141.04,141.1,141.01,141.09,5273.0,130.8207,130.8763,130.7928,130.867,5273.0
2022-08-12 10:45:00,141.08,141.12,141.05,141.11,11514.0,130.8578,130.8949,130.8299,130.8856,11514.0
2022-08-12 10:50:00,141.14,141.17,141.04,141.09,29423.0,130.9134,130.9412,130.8207,130.867,29423.0
2022-08-12 10:55:00,141.06,141.13,141.06,141.12,7010.0,130.8392,130.9041,130.8392,130.8949,7010.0
2022-08-12 11:00:00,141.1,141.3,141.1,141.21,25280.0,130.8763,131.0618,130.8763,130.9783,25280.0
2022-08-12 11:05:00,141.28,141.28,141.2,141.21,4030.0,131.0433,131.0433,130.9691,130.9783,4030.0
2022-08-12 11:10:00,141.22,141.33,141.22,141.3,7603.0,130.9876,131.0896,130.9876,131.0618,7603.0
2022-08-12 11:15:00,141.28,141.46,141.28,141.41,7386.0,131.0433,131.2102,131.0433,131.1638,7386.0
2022-08-12 11:20:00,141.42,141.51,141.42,141.44,26998.0,131.1731,131.2566,131.1731,131.1917,26998.0
2022-08-12 11:25:00,141.44,141.51,141.43,141.46,58905.0,131.1917,131.2566,131.1824,131.2102,58905.0
2022-08-12 11:30:00,141.5,141.51,141.44,141.49,8858.0,131.2473,131.2566,131.1917,131.2381,8858.0
2022-08-12 11:35:00,141.49,141.54,141.48,141.51,31387.0,131.2381,131.2844,131.2288,131.2566,31387.0
2022-08-12 11:40:00,141.5,141.5,141.41,141.48,24084.0,131.2473,131.2473,131.1638,131.2288,24084.0
2022-08-12 11:45:00,141.49,141.56,141.48,141.56,17966.0,131.2381,131.303,131.2288,131.303,17966.0
2022-08-12 11:50:00,141.57,141.61,141.54,141.6,4906.0,131.3123,131.3494,131.2844,131.3401,4906.0
2022-08-12 11:55:00,141.63,141.65,141.57,141.6,8841.0,131.3679,131.3865,131.3123,131.3401,8841.0
2022-08-12 12:00:00,141.59,141.67,141.58,141.66,16477.0,131.3308,131.405,131.3215,131.3957,16477.0
2022-08-12 12:05:00,141.65,141.68,141.63,141.67,9458.0,131.3865,131.4143,131.3679,131.405,9458.0
2022-08-12 12:10:00,141.7,141.71,141.67,141.67,4626.0,131.4328,131.4421,131.405,131.405,4626.0
2022-08-12 12:15:00,141.68,141.69,141.63,141.66,7456.0,131.4143,131.4236,131.3679,131.3957,7456.0
2022-08-12 12:20:00,141.67,141.73,141.66,141.72,1504.0,131.405,131.4607,131.3957,131.4514,1504.0
2022-08-12 12:25:00,141.73,141.75,141.69,141.75,6952.0,131.4607,131.4792,131.4236,131.4792,6952.0
2022-08-12 12:30:00,141.74,141.76,141.71,141.76,5713.0,131.4699,131.4885,131.4421,131.4885,5713.0
2022-08-12 12:35:00,141.72,141.76,141.72,141.74,9072.0,131.4514,131.4885,131.4514,131.4699,9072.0
2022-08-12 12:40:00,141.74,141.77,141.72,141.77,3176.0,131.4699,131.4978,131.4514,131.4978,3176.0
2022-08-12 12:45:00,141.78,141.79,141.76,141.79,2968.0,131.507,131.5163,131.4885,131.5163,2968.0
2022-08-12 12:50:00,141.8,141.84,141.8,141.84,3840.0,131.5256,131.5627,131.5256,131.5627,3840.0
2022-08-12 12:55:00,141.84,141.85,141.8,141.84,9095.0,131.5627,131.572,131.5256,131.5627,9095.0
2022-08-12 13:00:00,141.83,141.87,141.82,141.85,5067.0,131.5534,131.5905,131.5441,131.572,5067.0
2022-08-12 13:05:00,141.85,141.89,141.83,141.88,3365.0,131.572,131.6091,131.5534,131.5998,3365.0
2022-08-12 13:10:00,141.88,141.88,141.83,141.84,2684.0,131.5998,131.5998,131.5534,131.5627,2684.0
2022-08-12 13:15:00,141.84,141.87,141.81,141.84,10514.0,131.5627,131.5905,131.5349,131.5627,10514.0
2022-08-12 13:20:00,141.85,141.89,141.82,141.88,71925.0,131.572,131.6091,131.5441,131.5998,71925.0
2022-08-12 13:25:00,141.86,141.88,141.84,141.87,6830.0,131.5812,131.5998,131.5627,131.5905,6830.0
2022-08-12 13:30:00,141.86,141.89,141.84,141.88,21884.0,131.5812,131.6091,131.5627,131.5998,21884.0
2022-08-12 13:35:00,141.92,141.92,141.88,141.91,12055.0,131.6369,131.6369,131.5998,131.6276,12055.0
2022-08-12 13:40:00,141.89,141.94,141.89,141.9,5980.0,131.6091,131.6554,131.6091,131.6183,5980.0
2022-08-12 13:45:00,141.9,141.94,141.89,141.93,8669.0,131.6183,131.6554,131.6091,131.6462,8669.0
2022-08-12 13:50:00,141.93,142.02,141.93,141.99,8386.0,131.6462,131.7296,131.6462,131.7018,8386.0
2022-08-12 13:55:00,141.99,142.0,141.95,141.97,6349.0,131.7018,131.7111,131.6647,131.6833,6349.0
2022-08-12 14:00:00,141.98,142.01,141.95,141.96,7570.0,131.6925,131.7204,131.6647,131.674,7570.0
2022-08-12 14:05:00,141.96,141.97,141.93,141.96,114962.0,131.674,131.6833,131.6462,131.674,114962.0
2022-08-12 14:10:00,141.95,141.97,141.94,141.96,17788.0,131.6647,131.6833,131.6554,131.674,17788.0
2022-08-12 14:15:00,141.96,142.05,141.95,142.0,3896.0,131.674,131.7575,131.6647,131.7111,3896.0
2022-08-12 14:20:00,142.0,142.01,141.96,141.98,21680.0,131.7111,131.7204,131.674,131.6925,21680.0
2022-08-12 14:25:00,141.97,142.05,141.97,142.04,7252.0,131.6833,131.7575,131.6833,131.7482,7252.0
2022-08-12 14:30:00,142.04,142.25,142.04,142.25,47390.0,131.7482,131.943,131.7482,131.943,47390.0
2022-08-12 14:35:00,142.25,142.25,142.16,142.16,9947.0,131.943,131.943,131.8595,131.8595,9947.0
2022-08-12 14:40:00,142.17,142.19,142.14,142.17,8092.0,131.8688,131.8873,131.841,131.8688,8092.0
2022-08-12 14:45:00,142.18,142.18,142.13,142.14,23026.0,131.8781,131.8781,131.8317,131.841,23026.0
2022-08-12 14:50:00,142.15,142.15,142.1,142.1,6427.0,131.8502,131.8502,131.8039,131.8039,6427.0
2022-08-12 14:55:00,142.11,142.15,142.09,142.13,12274.0,131.8131,131.8502,131.7946,131.8317,12274.0
2022-08-12 15:00:00,142.14,142.21,142.11,142.2,66021.0,131.841,131.9059,131.8131,131.8966,66021.0
2022-08-12 15:05:00,142.19,142.28,142.19,142.25,18415.0,131.8873,131.9708,131.8873,131.943,18415.0
2022-08-12 15:10:00,142.27,142.37,142.25,142.33,18782.0,131.9615,132.0543,131.943,132.0172,18782.0
2022-08-12 15:15:00,142.31,142.4,142.31,142.37,16560.0,131.9986,132.0821,131.9986,132.0543,16560.0
2022-08-12 15:20:00,142.36,142.36,142.24,142.28,12728.0,132.045,132.045,131.9337,131.9708,12728.0
2022-08-12 15:25:00,142.3,142.36,142.25,142.35,11388.0,131.9894,132.045,131.943,132.0357,11388.0
2022-08-12 15:30:00,142.34,142.35,142.24,142.24,10345.0,132.0265,132.0357,131.9337,131.9337,10345.0
2022-08-12 15:35:00,142.24,142.29,142.22,142.26,54644.0,131.9337,131.9801,131.9152,131.9523,54644.0
2022-08-12 15:40:00,142.28,142.46,142.27,142.45,20671.0,131.9708,132.1378,131.9615,132.1285,20671.0
2022-08-12 15:45:00,142.45,142.46,142.36,142.44,9670.0,132.1285,132.1378,132.045,132.1192,9670.0
2022-08-12 15:50:00,142.46,142.49,142.41,142.46,24739.0,132.1378,132.1656,132.0914,132.1378,24739.0
2022-08-12 15:55:00,142.43,142.64,142.43,142.59,26794.0,132.1099,132.3047,132.1099,132.2583,26794.0
2022-08-15 09:30:00,141.63,141.65,141.34,141.36,87705.0,131.3679,131.3865,131.0989,131.1175,87705.0
2022-08-15 09:35:00,141.33,141.51,141.33,141.51,5651.0,131.0896,131.2566,131.0896,131.2566,5651.0
2022-08-15 09:40:00,141.55,141.65,141.54,141.65,6123.0,131.2937,131.3865,131.2844,131.3865,6123.0
2022-08-15 09:45:00,141.69,141.95,141.68,141.85,11618.0,131.4236,131.6647,131.4143,131.572,11618.0
2022-08-15 09:50:00,141.86,142.04,141.86,142.01,21797.0,131.5812,131.7482,131.5812,131.7204,21797.0
2022-08-15 09:55:00,141.93,142.15,141.92,142.06,17257.0,131.6462,131.8502,131.6369,131.7668,17257.0
2022-08-15 10:00:00,142.05,142.07,141.94,142.07,41088.0,131.7575,131.776,131.6554,131.776,41088.0
2022-08-15 10:05:00,142.04,142.11,142.02,142.03,2968.0,131.7482,131.8131,131.7296,131.7389,2968.0
2022-08-15 10:10:00,142.02,142.05,141.96,141.98,13927.0,131.7296,131.7575,131.674,131.6925,13927.0
2022-08-15 10:15:00,142.0,142.07,141.98,141.99,4600.0,131.7111,131.776,131.6925,131.7018,4600.0
2022-08-15 10:20:00,141.98,142.01,141.94,141.94,6511.0,131.6925,131.7204,131.6554,131.6554,6511.0
2022-08-15 10:25:00,141.92,141.97,141.92,141.97,5177.0,131.6369,131.6833,131.6369,131.6833,5177.0
2022-08-15 10:30:00,141.96,142.13,141.96,142.12,6924.0,131.674,131.8317,131.674,131.8224,6924.0
2022-08-15 10:35:00,142.11,142.13,141.97,142.0,25479.0,131.8131,131.8317,131.6833,131.7111,25479.0
2022-08-15 10:40:00,142.01,142.08,142.0,142.05,9776.0,131.7204,131.7853,131.7111,131.7575,9776.0
2022-08-15 10:45:00,142.04,142.1,141.98,141.99,12517.0,131.7482,131.8039,131.6925,131.7018,12517.0
2022-08-15 10:50:00,141.98,142.07,141.97,141.99,15368.0,131.6925,131.776,131.6833,131.7018,15368.0
2022-08-15 10:55:00,142.02,142.02,141.94,141.94,15039.0,131.7296,131.7296,131.6554,131.6554,15039.0
2022-08-15 11:00:00,141.95,142.0,141.92,141.97,9982.0,131.6647,131.7111,131.6369,131.6833,9982.0
2022-08-15 11:05:00,141.97,142.02,141.94,141.95,3273.0,131.6833,131.7296,131.6554,131.6647,3273.0
2022-08-15 11:10:00,141.93,141.94,141.86,141.91,9237.0,131.6462,131.6554,131.5812,131.6276,9237.0
2022-08-15 11:15:00,141.92,141.96,141.9,141.92,14630.0,131.6369,131.674,131.6183,131.6369,14630.0
2022-08-15 11:20:00,141.94,142.02,141.94,141.97,8992.0,131.6554,131.7296,131.6554,131.6833,8992.0
2022-08-15 11:25:00,141.97,142.01,141.92,142.01,12737.0,131.6833,131.7204,131.6369,131.7204,12737.0
2022-08-15 11:30:00,142.01,142.02,141.95,141.96,14293.0,131.7204,131.7296,131.6647,131.674,14293.0
2022-08-15 11:35:00,141.97,142.03,141.95,142.02,3929.0,131.6833,131.7389,131.6647,131.7296,3929.0
2022-08-15 11:40:00,142.06,142.22,142.05,142.19,10969.0,131.7668,131.9152,131.7575,131.8873,10969.0
2022-08-15 11:45:00,142.21,142.39,142.2,142.39,15036.0,131.9059,132.0728,131.8966,132.0728,15036.0
2022-08-15 11:50:00,142.4,142.51,142.38,142.5,8946.0,132.0821,132.1841,132.0636,132.1749,8946.0
2022-08-15 11:55:00,142.48,142.54,142.47,142.49,14516.0,132.1563,132.212,132.147,132.1656,14516.0
2022-08-15 12:00:00,142.46,142.5,142.41,142.5,2805.0,132.1378,132.1749,132.0914,132.1749,2805.0
2022-08-15 12:05:00,142.5,142.52,142.45,142.46,7801.0,132.1749,132.1934,132.1285,132.1378,7801.0
2022-08-15 12:10:00,142.48,142.55,142.48,142.53,16817.0,132.1563,132.2212,132.1563,132.2027,16817.0
2022-08-15 12:15:00,142.54,142.63,142.53,142.56,15586.0,132.212,132.2955,132.2027,132.2305,15586.0
2022-08-15 12:20:00,142.6,142.62,142.56,142.62,8815.0,132.2676,132.2862,132.2305,132.2862,8815.0
2022-08-15 12:25:00,142.64,142.66,142.6,142.66,11158.0,132.3047,132.3233,132.2676,132.3233,11158.0
2022-08-15 12:30:00,142.67,142.75,142.66,142.74,10557.0,132.3326,132.4068,132.3233,132.3975,10557.0
2022-08-15 12:35:00,142.76,142.77,142.73,142.74,10102.0,132.416,132.4253,132.3882,132.3975,10102.0
2022-08-15 12:40:00,142.72,142.79,142.71,142.77,12561.0,132.3789,132.4439,132.3697,132.4253,12561.0
2022-08-15 12:45:00,142.75,142.8,142.73,142.76,16064.0,132.4068,132.4531,132.3882,132.416,16064.0
2022-08-15 12:50:00,142.77,142.86,142.77,142.83,6186.0,132.4253,132.5088,132.4253,132.481,6186.0
2022-08-15 12:55:00,142.82,142.88,142.82,142.83,16283.0,132.4717,132.5273,132.4717,132.481,16283.0
2022-08-15 13:00:00,142.84,142.86,142.74,142.74,12226.0,132.4902,132.5088,132.3975,132.3975,12226.0
2022-08-15 13:05:00,142.75,142.86,142.75,142.85,13565.0,132.4068,132.5088,132.4068,132.4995,13565.0
2022-08-15 13:10:00,142.85,142.85,142.72,142.72,54566.0,132.4995,132.4995,132.3789,132.3789,54566.0
2022-08-15 13:15:00,142.71,142.73,142.64,142.64,15145.0,132.3697,132.3882,132.3047,132.3047,15145.0
2022-08-15 13:20:00,142.64,142.7,142.62,142.69,11298.0,132.3047,132.3604,132.2862,132.3511,11298.0
2022-08-15 13:25:00,142.68,142.72,142.67,142.71,14666.0,132.3418,132.3789,132.3326,132.3697,14666.0
2022-08-15 13:30:00,142.7,142.71,142.65,142.67,22936.0,132.3604,132.3697,132.314,132.3326,22936.0
2022-08-15 13:35:00,142.67,142.7,142.59,142.59,15234.0,132.3326,132.3604,132.2583,132.2583,15234.0
2022-08-15 13:40:00,142.59,142.64,142.58,142.62,17005.0,132.2583,132.3047,132.2491,132.2862,17005.0
2022-08-15 13:45:00,142.63,142.68,142.61,142.66,10407.0,132.2955,132.3418,132.2769,132.3233,10407.0
2022-08-15 13:50:00,142.66,142.71,142.66,142.68,14604.0,132.3233,132.3697,132.3233,132.3418,14604.0
2022-08-15 13:55:00,142.71,142.72,142.68,142.72,5810.0,132.3697,132.3789,132.3418,132.3789,5810.0
2022-08-15 14:00:00,142.69,142.71,142.65,142.68,23798.0,132.3511,132.3697,132.314,132.3418,23798.0
2022-08-15 14:05:00,142.68,142.73,142.64,142.64,32021.0,132.3418,132.3882,132.3047,132.3047,32021.0
2022-08-15 14:10:00,142.63,142.67,142.6,142.65,30046.0,132.2955,132.3326,132.2676,132.314,30046.0
2022-08-15 14:15:00,142.65,142.73,142.64,142.72,13163.0,132.314,132.3882,132.3047,132.3789,13163.0
2022-08-15 14:20:00,142.74,142.75,142.69,142.71,21496.0,132.3975,132.4068,132.3511,132.3697,21496.0
2022-08-15 14:25:00,142.71,142.76,142.66,142.73,14549.0,132.3697,132.416,132.3233,132.3882,14549.0
2022-08-15 14:30:00,142.79,142.83,142.76,142.78,11828.0,132.4439,132.481,132.416,132.4346,11828.0
2022-08-15 14:35:00,142.8,142.82,142.78,142.81,12007.0,132.4531,132.4717,132.4346,132.4624,12007.0
2022-08-15 14:40:00,142.81,142.82,142.75,142.76,19248.0,132.4624,132.4717,132.4068,132.416,19248.0
2022-08-15 14:45:00,142.73,142.81,142.72,142.8,20691.0,132.3882,132.4624,132.3789,132.4531,20691.0
2022-08-15 14:50:00,142.8,142.8,142.75,142.8,14982.0,132.4531,132.4531,132.4068,132.4531,14982.0
2022-08-15 14:55:00,142.8,142.83,142.78,142.81,9394.0,132.4531,132.481,132.4346,132.4624,9394.0
2022-08-15 15:00:00,142.81,142.83,142.75,142.75,25756.0,132.4624,132.481,132.4068,132.4068,25756.0
2022-08-15 15:05:00,142.75,142.77,142.68,142.69,197632.0,132.4068,132.4253,132.3418,132.3511,197632.0
2022-08-15 15:10:00,142.69,142.78,142.66,142.7,25543.0,132.3511,132.4346,132.3233,132.3604,25543.0
2022-08-15 15:15:00,142.7,142.79,142.7,142.76,15273.0,132.3604,132.4439,132.3604,132.416,15273.0
2022-08-15 15:20:00,142.76,142.82,142.76,142.81,29775.0,132.416,132.4717,132.416,132.4624,29775.0
2022-08-15 15:25:00,142.82,142.82,142.76,142.81,26677.0,132.4717,132.4717,132.416,132.4624,26677.0
2022-08-15 15:30:00,142.82,142.82,142.74,142.81,23432.0,132.4717,132.4717,132.3975,132.4624,23432.0
2022-08-15 15:35:00,142.81,142.84,142.77,142.83,35901.0,132.4624,132.4902,132.4253,132.481,35901.0
2022-08-15 15:40:00,142.83,142.83,142.77,142.79,25290.0,132.481,132.481,132.4253,132.4439,25290.0
2022-08-15 15:45:00,142.79,142.88,142.77,142.88,29479.0,132.4439,132.5273,132.4253,132.5273,29479.0
2022-08-15 15:50:00,142.89,142.94,142.75,142.78,26732.0,132.5366,132.583,132.4068,132.4346,26732.0
2022-08-15 15:55:00,142.76,142.83,142.74,142.8,50684.0,132.416,132.481,132.3975,132.4531,50684.0
2022-08-16 09:30:00,142.54,142.88,142.5,142.88,109080.0,132.212,132.5273,132.1749,132.5273,109080.0
2022-08-16 09:35:00,142.94,143.06,142.91,142.99,39823.0,132.583,132.6943,132.5552,132.6294,39823.0
2022-08-16 09:40:00,142.97,143.0,142.85,142.88,33269.0,132.6108,132.6386,132.4995,132.5273,33269.0
2022-08-16 09:45:00,142.89,142.97,142.82,142.89,17475.0,132.5366,132.6108,132.4717,132.5366,17475.0
2022-08-16 09:50:00,142.83,143.0,142.82,142.97,21755.0,132.481,132.6386,132.4717,132.6108,21755.0
2022-08-16 09:55:00,142.98,143.07,142.96,143.03,18768.0,132.6201,132.7036,132.6015,132.6665,18768.0
2022-08-16 10:00:00,143.04,143.06,142.87,142.97,42039.0,132.6757,132.6943,132.5181,132.6108,42039.0
2022-08-16 10:05:00,142.95,143.05,142.92,142.97,25127.0,132.5923,132.685,132.5644,132.6108,25127.0
2022-08-16 10:10:00,142.99,143.16,142.99,143.1,21768.0,132.6294,132.787,132.6294,132.7314,21768.0
2022-08-16 10:15:00,143.09,143.13,143.04,143.1,9026.0,132.7221,132.7592,132.6757,132.7314,9026.0
2022-08-16 10:20:00,143.08,143.2,143.05,143.15,16757.0,132.7128,132.8241,132.685,132.7778,16757.0
2022-08-16 10:25:00,143.13,143.14,143.07,143.07,36825.0,132.7592,132.7685,132.7036,132.7036,36825.0
2022-08-16 10:30:00,143.06,143.08,142.93,142.93,14168.0,132.6943,132.7128,132.5737,132.5737,14168.0
2022-08-16 10:35:00,142.95,143.01,142.91,142.93,12750.0,132.5923,132.6479,132.5552,132.5737,12750.0
2022-08-16 10:40:00,142.96,143.02,142.93,143.01,5014.0,132.6015,132.6572,132.5737,132.6479,5014.0
2022-08-16 10:45:00,143.03,143.06,142.97,143.02,4102.0,132.6665,132.6943,132.6108,132.6572,4102.0
2022-08-16 10:50:00,143.04,143.04,142.97,142.97,14461.0,132.6757,132.6757,132.6108,132.6108,14461.0
2022-08-16 10:55:00,142.99,143.02,142.9,142.92,24320.0,132.6294,132.6572,132.5459,132.5644,24320.0
2022-08-16 11:00:00,142.92,142.98,142.91,142.93,9432.0,132.5644,132.6201,132.5552,132.5737,9432.0
2022-08-16 11:05:00,142.95,143.03,142.95,143.0,10314.0,132.5923,132.6665,132.5923,132.6386,10314.0
2022-08-16 11:10:00,143.01,143.23,143.01,143.23,67945.0,132.6479,132.852,132.6479,132.852,67945.0
2022-08-16 11:15:00,143.23,143.3,143.19,143.29,13685.0,132.852,132.9169,132.8149,132.9076,13685.0
2022-08-16 11:20:00,143.32,143.32,143.25,143.25,7100.0,132.9355,132.9355,132.8705,132.8705,7100.0
2022-08-16 11:25:00,143.25,143.31,143.21,143.3,15303.0,132.8705,132.9262,132.8334,132.9169,15303.0
2022-08-16 11:30:00,143.27,143.37,143.26,143.31,6701.0,132.8891,132.9818,132.8798,132.9262,6701.0
2022-08-16 11:35:00,143.31,143.34,143.26,143.29,48550.0,132.9262,132.954,132.8798,132.9076,48550.0
2022-08-16 11:40:00,143.29,143.31,143.25,143.3,13249.0,132.9076,132.9262,132.8705,132.9169,13249.0
2022-08-16 11:45:00,143.29,143.4,143.26,143.39,55268.0,132.9076,133.0097,132.8798,133.0004,55268.0
2022-08-16 11:50:00,143.4,143.47,143.39,143.45,7912.0,133.0097,133.0746,133.0004,133.056,7912.0
2022-08-16 11:55:00,143.46,143.54,143.44,143.52,9512.0,133.0653,133.1395,133.0468,133.121,9512.0
2022-08-16 12:00:00,143.5,143.51,143.43,143.45,150890.0,133.1024,133.1117,133.0375,133.056,150890.0
2022-08-16 12:05:00,143.48,143.49,143.45,143.48,6877.0,133.0839,133.0931,133.056,133.0839,6877.0
2022-08-16 12:10:00,143.52,143.6,143.52,143.58,8325.0,133.121,133.1952,133.121,133.1766,8325.0
2022-08-16 12:15:00,143.58,143.67,143.58,143.66,5066.0,133.1766,133.2601,133.1766,133.2508,5066.0
2022-08-16 12:20:00,143.66,143.67,143.62,143.67,4685.0,133.2508,133.2601,133.2137,133.2601,4685.0
2022-08-16 12:25:00,143.67,143.68,143.64,143.66,18569.0,133.2601,133.2694,133.2323,133.2508,18569.0
2022-08-16 12:30:00,143.66,143.72,143.64,143.69,23563.0,133.2508,133.3065,133.2323,133.2786,23563.0
2022-08-16 12:35:00,143.71,143.73,143.69,143.7,4612.0,133.2972,133.3157,133.2786,133.2879,4612.0
2022-08-16 12:40:00,143.7,143.71,143.59,143.59,4865.0,133.2879,133.2972,133.1859,133.1859,4865.0
2022-08-16 12:45:00,143.6,143.64,143.58,143.63,9328.0,133.1952,133.2323,133.1766,133.223,9328.0
2022-08-16 12:50:00,143.62,143.62,143.57,143.57,5469.0,133.2137,133.2137,133.1673,133.1673,5469.0
2022-08-16 12:55:00,143.56,143.58,143.52,143.53,6920.0,133.1581,133.1766,133.121,133.1302,6920.0
2022-08-16 13:00:00,143.55,143.55,143.5,143.52,9375.0,133.1488,133.1488,133.1024,133.121,9375.0
2022-08-16 13:05:00,143.54,143.66,143.52,143.65,14631.0,133.1395,133.2508,133.121,133.2415,14631.0
2022-08-16 13:10:00,143.63,143.67,143.62,143.63,10425.0,133.223,133.2601,133.2137,133.223,10425.0
2022-08-16 13:15:00,143.61,143.64,143.6,143.62,10342.0,133.2044,133.2323,133.1952,133.2137,10342.0
2022-08-16 13:20:00,143.6,143.69,143.6,143.69,13503.0,133.1952,133.2786,133.1952,133.2786,13503.0
2022-08-16 13:25:00,143.69,143.7,143.64,143.67,5705.0,133.2786,133.2879,133.2323,133.2601,5705.0
2022-08-16 13:30:00,143.63,143.67,143.62,143.64,50389.0,133.223,133.2601,133.2137,133.2323,50389.0
2022-08-16 13:35:00,143.65,143.77,143.64,143.75,25375.0,133.2415,133.3528,133.2323,133.3343,25375.0
2022-08-16 13:40:00,143.76,143.76,143.71,143.72,15960.0,133.3436,133.3436,133.2972,133.3065,15960.0
2022-08-16 13:45:00,143.71,143.78,143.71,143.77,11837.0,133.2972,133.3621,133.2972,133.3528,11837.0
2022-08-16 13:50:00,143.78,143.82,143.75,143.8,18411.0,133.3621,133.3992,133.3343,133.3807,18411.0
2022-08-16 13:55:00,143.79,143.85,143.77,143.83,20990.0,133.3714,133.4271,133.3528,133.4085,20990.0
2022-08-16 14:00:00,143.82,143.87,143.78,143.82,27345.0,133.3992,133.4456,133.3621,133.3992,27345.0
2022-08-16 14:05:00,143.84,143.91,143.82,143.91,10435.0,133.4178,133.4827,133.3992,133.4827,10435.0
2022-08-16 14:10:00,143.91,143.96,143.86,143.88,10331.0,133.4827,133.5291,133.4363,133.4549,10331.0
2022-08-16 14:15:00,143.88,143.95,143.88,143.92,12548.0,133.4549,133.5198,133.4549,133.492,12548.0
2022-08-16 14:20:00,143.93,143.94,143.88,143.89,8678.0,133.5013,133.5105,133.4549,133.4642,8678.0
2022-08-16 14:25:00,143.9,143.91,143.82,143.87,35388.0,133.4734,133.4827,133.3992,133.4456,35388.0
2022-08-16 14:30:00,143.86,143.87,143.74,143.74,19117.0,133.4363,133.4456,133.325,133.325,19117.0
2022-08-16 14:35:00,143.75,143.76,143.48,143.51,39751.0,133.3343,133.3436,133.0839,133.1117,39751.0
2022-08-16 14:40:00,143.5,143.5,143.4,143.44,12307.0,133.1024,133.1024,133.0097,133.0468,12307.0
2022-08-16 14:45:00,143.4,143.4,143.1,143.19,8501.0,133.0097,133.0097,132.7314,132.8149,8501.0
2022-08-16 14:50:00,143.17,143.2,143.11,143.16,5888.0,132.7963,132.8241,132.7407,132.787,5888.0
2022-08-16 14:55:00,143.15,143.35,143.15,143.32,22605.0,132.7778,132.9633,132.7778,132.9355,22605.0
2022-08-16 15:00:00,143.26,143.27,143.15,143.15,37148.0,132.8798,132.8891,132.7778,132.7778,37148.0
2022-08-16 15:05:00,143.14,143.31,143.14,143.28,8866.0,132.7685,132.9262,132.7685,132.8984,8866.0
2022-08-16 15:10:00,143.25,143.28,143.2,143.26,14152.0,132.8705,132.8984,132.8241,132.8798,14152.0
2022-08-16 15:15:00,143.28,143.3,143.22,143.29,19540.0,132.8984,132.9169,132.8427,132.9076,19540.0
2022-08-16 15:20:00,143.28,143.38,143.25,143.38,22092.0,132.8984,132.9911,132.8705,132.9911,22092.0
2022-08-16 15:25:00,143.39,143.41,143.33,143.39,57048.0,133.0004,133.0189,132.9447,133.0004,57048.0
2022-08-16 15:30:00,143.39,143.46,143.37,143.45,15594.0,133.0004,133.0653,132.9818,133.056,15594.0
2022-08-16 15:35:00,143.46,143.48,143.41,143.43,29243.0,133.0653,133.0839,133.0189,133.0375,29243.0
2022-08-16 15:40:00,143.42,143.48,143.38,143.41,15852.0,133.0282,133.0839,132.9911,133.0189,15852.0
2022-08-16 15:45:00,143.42,143.61,143.42,143.58,16732.0,133.0282,133.2044,133.0282,133.1766,16732.0
2022-08-16 15:50:00,143.58,143.61,143.48,143.51,24977.0,133.1766,133.2044,133.0839,133.1117,24977.0
2022-08-16 15:55:00,143.52,143.52,143.36,143.45,42020.0,133.121,133.121,132.9726,133.056,42020.0
2022-08-17 09:30:00,142.23,142.55,142.23,142.45,126782.0,131.9244,132.2212,131.9244,132.1285,126782.0
2022-08-17 09:35:00,142.49,142.62,142.47,142.52,15078.0,132.1656,132.2862,132.147,132.1934,15078.0
2022-08-17 09:40:00,142.45,142.53,142.38,142.52,11625.0,132.1285,132.2027,132.0636,132.1934,11625.0
2022-08-17 09:45:00,142.49,142.53,142.44,142.52,8545.0,132.1656,132.2027,132.1192,132.1934,8545.0
2022-08-17 09:50:00,142.53,142.61,142.48,142.55,12440.0,132.2027,132.2769,132.1563,132.2212,12440.0
2022-08-17 09:55:00,142.56,142.58,142.48,142.57,13279.0,132.2305,132.2491,132.1563,132.2398,13279.0
2022-08-17 10:00:00,142.56,142.58,142.47,142.56,9610.0,132.2305,132.2491,132.147,132.2305,9610.0
2022-08-17 10:05:00,142.59,142.72,142.58,142.6,14691.0,132.2583,132.3789,132.2491,132.2676,14691.0
2022-08-17 10:10:00,142.58,142.61,142.48,142.54,34543.0,132.2491,132.2769,132.1563,132.212,34543.0
2022-08-17 10:15:00,142.52,142.59,142.47,142.56,26079.0,132.1934,132.2583,132.147,132.2305,26079.0
2022-08-17 10:20:00,142.57,142.69,142.56,142.64,10451.0,132.2398,132.3511,132.2305,132.3047,10451.0
2022-08-17 10:25:00,142.66,142.72,142.6,142.6,4184.0,132.3233,132.3789,132.2676,132.2676,4184.0
2022-08-17 10:30:00,142.69,142.77,142.65,142.72,36530.0,132.3511,132.4253,132.314,132.3789,36530.0
2022-08-17 10:35:00,142.71,142.73,142.57,142.65,25854.0,132.3697,132.3882,132.2398,132.314,25854.0
2022-08-17 10:40:00,142.66,142.79,142.65,142.78,18280.0,132.3233,132.4439,132.314,132.4346,18280.0
2022-08-17 10:45:00,142.77,142.87,142.75,142.77,20315.0,132.4253,132.5181,132.4068,132.4253,20315.0
2022-08-17 10:50:00,142.72,142.74,142.49,142.51,18126.0,132.3789,132.3975,132.1656,132.1841,18126.0
2022-08-17 10:55:00,142.49,142.59,142.47,142.5,30834.0,132.1656,132.2583,132.147,132.1749,30834.0
2022-08-17 11:00:00,142.53,142.54,142.48,142.52,3926.0,132.2027,132.212,132.1563,132.1934,3926.0
2022-08-17 11:05:00,142.52,142.58,142.48,142.52,12817.0,132.1934,132.2491,132.1563,132.1934,12817.0
2022-08-17 11:10:00,142.52,142.58,142.46,142.47,10380.0,132.1934,132.2491,132.1378,132.147,10380.0
2022-08-17 11:15:00,142.46,142.51,142.43,142.5,6907.0,132.1378,132.1841,132.1099,132.1749,6907.0
2022-08-17 11:20:00,142.5,142.6,142.5,142.56,8392.0,132.1749,132.2676,132.1749,132.2305,8392.0
2022-08-17 11:25:00,142.56,142.6,142.53,142.6,4164.0,132.2305,132.2676,132.2027,132.2676,4164.0
2022-08-17 11:30:00,142.63,142.66,142.51,142.53,8818.0,132.2955,132.3233,132.1841,132.2027,8818.0
2022-08-17 11:35:00,142.55,142.55,142.4,142.42,9713.0,132.2212,132.2212,132.0821,132.1007,9713.0
2022-08-17 11:40:00,142.42,142.42,142.17,142.2,31353.0,132.1007,132.1007,131.8688,131.8966,31353.0
2022-08-17 11:45:00,142.18,142.2,142.04,142.09,11250.0,131.8781,131.8966,131.7482,131.7946,11250.0
2022-08-17 11:50:00,142.1,142.22,142.1,142.21,14117.0,131.8039,131.9152,131.8039,131.9059,14117.0
2022-08-17 11:55:00,142.21,142.21,142.15,142.18,7791.0,131.9059,131.9059,131.8502,131.8781,7791.0
2022-08-17 12:00:00,142.19,142.34,142.18,142.33,25648.0,131.8873,132.0265,131.8781,132.0172,25648.0
2022-08-17 12:05:00,142.35,142.4,142.33,142.33,17551.0,132.0357,132.0821,132.0172,132.0172,17551.0
2022-08-17 12:10:00,142.32,142.37,142.31,142.35,4361.0,132.0079,132.0543,131.9986,132.0357,4361.0
2022-08-17 12:15:00,142.37,142.43,142.36,142.43,7016.0,132.0543,132.1099,132.045,132.1099,7016.0
2022-08-17 12:20:00,142.4,142.56,142.38,142.55,8605.0,132.0821,132.2305,132.0636,132.2212,8605.0
2022-08-17 12:25:00,142.56,142.61,142.53,142.61,10072.0,132.2305,132.2769,132.2027,132.2769,10072.0
2022-08-17 12:30:00,142.61,142.62,142.55,142.59,15995.0,132.2769,132.2862,132.2212,132.2583,15995.0
2022-08-17 12:35:00,142.59,142.77,142.57,142.73,12820.0,132.2583,132.4253,132.2398,132.3882,12820.0
2022-08-17 12:40:00,142.66,142.71,142.65,142.71,2888.0,132.3233,132.3697,132.314,132.3697,2888.0
2022-08-17 12:45:00,142.71,142.74,142.7,142.7,4232.0,132.3697,132.3975,132.3604,132.3604,4232.0
2022-08-17 12:50:00,142.68,142.72,142.67,142.7,1556.0,132.3418,132.3789,132.3326,132.3604,1556.0
2022-08-17 12:55:00,142.71,142.74,142.7,142.72,4193.0,132.3697,132.3975,132.3604,132.3789,4193.0
2022-08-17 13:00:00,142.73,142.73,142.62,142.71,11344.0,132.3882,132.3882,132.2862,132.3697,11344.0
2022-08-17 13:05:00,142.72,142.78,142.68,142.68,9550.0,132.3789,132.4346,132.3418,132.3418,9550.0
2022-08-17 13:10:00,142.69,142.79,142.68,142.79,63935.0,132.3511,132.4439,132.3418,132.4439,63935.0
2022-08-17 13:15:00,142.78,142.81,142.72,142.73,8724.0,132.4346,132.4624,132.3789,132.3882,8724.0
2022-08-17 13:20:00,142.7,142.8,142.69,142.72,16879.0,132.3604,132.4531,132.3511,132.3789,16879.0
2022-08-17 13:25:00,142.71,142.83,142.71,142.81,12136.0,132.3697,132.481,132.3697,132.4624,12136.0
2022-08-17 13:30:00,142.81,142.83,142.71,142.73,20792.0,132.4624,132.481,132.3697,132.3882,20792.0
2022-08-17 13:35:00,142.78,142.79,142.71,142.78,10137.0,132.4346,132.4439,132.3697,132.4346,10137.0
2022-08-17 13:40:00,142.76,142.83,142.74,142.74,27073.0,132.416,132.481,132.3975,132.3975,27073.0
2022-08-17 13:45:00,142.72,142.79,142.71,142.79,13873.0,132.3789,132.4439,132.3697,132.4439,13873.0
2022-08-17 13:50:00,142.78,142.82,142.77,142.77,16526.0,132.4346,132.4717,132.4253,132.4253,16526.0
2022-08-17 13:55:00,142.79,142.8,142.73,142.76,37435.0,132.4439,132.4531,132.3882,132.416,37435.0
2022-08-17 14:00:00,142.8,143.18,142.67,142.93,23897.0,132.4531,132.8056,132.3326,132.5737,23897.0
2022-08-17 14:05:00,142.98,143.07,142.76,142.97,6309.0,132.6201,132.7036,132.416,132.6108,6309.0
2022-08-17 14:10:00,142.97,143.2,142.93,143.2,24654.0,132.6108,132.8241,132.5737,132.8241,24654.0
2022-08-17 14:15:00,143.25,143.3,143.02,143.16,11854.0,132.8705,132.9169,132.6572,132.787,11854.0
2022-08-17 14:20:00,143.1,143.15,142.91,142.99,13967.0,132.7314,132.7778,132.5552,132.6294,13967.0
2022-08-17 14:25:00,143.0,143.15,142.95,143.13,34018.0,132.6386,132.7778,132.5923,132.7592,34018.0
2022-08-17 14:30:00,143.16,143.25,143.08,143.22,11440.0,132.787,132.8705,132.7128,132.8427,11440.0
2022-08-17 14:35:00,143.23,143.37,143.23,143.35,18964.0,132.852,132.9818,132.852,132.9633,18964.0
2022-08-17 14:40:00,143.36,143.36,143.06,143.07,27922.0,132.9726,132.9726,132.6943,132.7036,27922.0
2022-08-17 14:45:00,143.04,143.09,142.97,143.05,26487.0,132.6757,132.7221,132.6108,132.685,26487.0
2022-08-17 14:50:00,143.03,143.07,142.96,142.97,23805.0,132.6665,132.7036,132.6015,132.6108,23805.0
2022-08-17 14:55:00,142.98,143.05,142.89,142.9,19317.0,132.6201,132.685,132.5366,132.5459,19317.0
2022-08-17 15:00:00,142.88,143.01,142.87,142.98,18460.0,132.5273,132.6479,132.5181,132.6201,18460.0
2022-08-17 15:05:00,143.0,143.07,142.88,142.89,19601.0,132.6386,132.7036,132.5273,132.5366,19601.0
2022-08-17 15:10:00,142.88,142.93,142.56,142.7,18033.0,132.5273,132.5737,132.2305,132.3604,18033.0
2022-08-17 15:15:00,142.72,142.72,142.61,142.62,15478.0,132.3789,132.3789,132.2769,132.2862,15478.0
2022-08-17 15:20:00,142.59,142.73,142.55,142.72,28634.0,132.2583,132.3882,132.2212,132.3789,28634.0
2022-08-17 15:25:00,142.72,142.8,142.6,142.73,18856.0,132.3789,132.4531,132.2676,132.3882,18856.0
2022-08-17 15:30:00,142.72,142.77,142.65,142.75,23463.0,132.3789,132.4253,132.314,132.4068,23463.0
2022-08-17 15:35:00,142.74,142.84,142.73,142.78,14910.0,132.3975,132.4902,132.3882,132.4346,14910.0
2022-08-17 15:40:00,142.8,142.88,142.79,142.85,43163.0,132.4531,132.5273,132.4439,132.4995,43163.0
2022-08-17 15:45:00,142.84,142.85,142.62,142.62,24371.0,132.4902,132.4995,132.2862,132.2862,24371.0
2022-08-17 15:50:00,142.63,142.73,142.54,142.71,19458.0,132.2955,132.3882,132.212,132.3697,19458.0
2022-08-17 15:55:00,142.71,142.74,142.62,142.67,68818.0,132.3697,132.3975,132.2862,132.3326,68818.0
2022-08-18 09:30:00,142.85,143.1,142.7,142.93,69941.0,132.4995,132.7314,132.3604,132.5737,69941.0
2022-08-18 09:35:00,142.9,143.0,142.71,142.76,11460.0,132.5459,132.6386,132.3697,132.416,11460.0
2022-08-18 09:40:00,142.78,142.8,142.67,142.8,14108.0,132.4346,132.4531,132.3326,132.4531,14108.0
2022-08-18 09:45:00,142.83,142.83,142.56,142.62,13921.0,132.481,132.481,132.2305,132.2862,13921.0
2022-08-18 09:50:00,142.65,142.79,142.65,142.74,2202.0,132.314,132.4439,132.314,132.3975,2202.0
2022-08-18 09:55:00,142.76,142.83,142.74,142.77,10661.0,132.416,132.481,132.3975,132.4253,10661.0
2022-08-18 10:00:00,142.77,142.8,142.67,142.79,19600.0,132.4253,132.4531,132.3326,132.4439,19600.0
2022-08-18 10:05:00,142.78,142.78,142.61,142.71,9417.0,132.4346,132.4346,132.2769,132.3697,9417.0
2022-08-18 10:10:00,142.75,142.77,142.66,142.73,12635.0,132.4068,132.4253,132.3233,132.3882,12635.0
2022-08-18 10:15:00,142.73,142.79,142.72,142.77,28122.0,132.3882,132.4439,132.3789,132.4253,28122.0
2022-08-18 10:20:00,142.77,142.84,142.74,142.81,26164.0,132.4253,132.4902,132.3975,132.4624,26164.0
2022-08-18 10:25:00,142.82,142.89,142.78,142.78,38031.0,132.4717,132.5366,132.4346,132.4346,38031.0
2022-08-18 10:30:00,142.78,142.85,142.64,142.75,12979.0,132.4346,132.4995,132.3047,132.4068,12979.0
2022-08-18 10:35:00,142.75,142.75,142.69,142.75,10681.0,132.4068,132.4068,132.3511,132.4068,10681.0
2022-08-18 10:40:00,142.76,142.89,142.75,142.82,25587.0,132.416,132.5366,132.4068,132.4717,25587.0
2022-08-18 10:45:00,142.83,142.96,142.81,142.95,9679.0,132.481,132.6015,132.4624,132.5923,9679.0
2022-08-18 10:50:00,142.93,142.94,142.83,142.83,10288.0,132.5737,132.583,132.481,132.481,10288.0
2022-08-18 10:55:00,142.83,142.85,142.75,142.79,4349.0,132.481,132.4995,132.4068,132.4439,4349.0
2022-08-18 11:00:00,142.79,142.85,142.7,142.72,120846.0,132.4439,132.4995,132.3604,132.3789,120846.0
2022-08-18 11:05:00,142.7,142.73,142.64,142.67,5123.0,132.3604,132.3882,132.3047,132.3326,5123.0
2022-08-18 11:10:00,142.68,142.75,142.67,142.75,5587.0,132.3418,132.4068,132.3326,132.4068,5587.0
2022-08-18 11:15:00,142.78,142.83,142.73,142.74,7466.0,132.4346,132.481,132.3882,132.3975,7466.0
2022-08-18 11:20:00,142.75,142.9,142.75,142.9,5990.0,132.4068,132.5459,132.4068,132.5459,5990.0
2022-08-18 11:25:00,142.87,142.93,142.81,142.87,19678.0,132.5181,132.5737,132.4624,132.5181,19678.0
2022-08-18 11:30:00,142.88,142.93,142.83,142.89,25724.0,132.5273,132.5737,132.481,132.5366,25724.0
2022-08-18 11:35:00,142.9,142.99,142.84,142.96,27141.0,132.5459,132.6294,132.4902,132.6015,27141.0
2022-08-18 11:40:00,142.97,142.99,142.93,142.97,10832.0,132.6108,132.6294,132.5737,132.6108,10832.0
2022-08-18 11:45:00,142.97,143.04,142.94,143.03,14283.0,132.6108,132.6757,132.583,132.6665,14283.0
2022-08-18 11:50:00,143.04,143.07,142.99,143.03,16744.0,132.6757,132.7036,132.6294,132.6665,16744.0
2022-08-18 11:55:00,143.01,143.03,142.93,142.94,12310.0,132.6479,132.6665,132.5737,132.583,12310.0
2022-08-18 12:00:00,142.94,142.97,142.9,142.95,15190.0,132.583,132.6108,132.5459,132.5923,15190.0
2022-08-18 12:05:00,142.95,142.98,142.89,142.93,10689.0,132.5923,132.6201,132.5366,132.5737,10689.0
2022-08-18 12:10:00,142.93,142.96,142.91,142.93,13444.0,132.5737,132.6015,132.5552,132.5737,13444.0
2022-08-18 12:15:00,142.93,142.96,142.91,142.91,10057.0,132.5737,132.6015,132.5552,132.5552,10057.0
2022-08-18 12:20:00,142.91,142.92,142.68,142.72,23752.0,132.5552,132.5644,132.3418,132.3789,23752.0
2022-08-18 12:25:00,142.71,142.75,142.61,142.64,17888.0,132.3697,132.4068,132.2769,132.3047,17888.0
2022-08-18 12:30:00,142.64,142.65,142.56,142.62,12933.0,132.3047,132.314,132.2305,132.2862,12933.0
2022-08-18 12:35:00,142.63,142.63,142.53,142.57,8194.0,132.2955,132.2955,132.2027,132.2398,8194.0
2022-08-18 12:40:00,142.57,142.6,142.46,142.46,12747.0,132.2398,132.2676,132.1378,132.1378,12747.0
2022-08-18 12:45:00,142.45,142.56,142.45,142.56,13037.0,132.1285,132.2305,132.1285,132.2305,13037.0
2022-08-18 12:50:00,142.55,142.55,142.51,142.53,7160.0,132.2212,132.2212,132.1841,132.2027,7160.0
2022-08-18 12:55:00,142.56,142.56,142.49,142.52,5227.0,132.2305,132.2305,132.1656,132.1934,5227.0
2022-08-18 13:00:00,142.53,142.57,142.49,142.49,20626.0,132.2027,132.2398,132.1656,132.1656,20626.0
2022-08-18 13:05:00,142.51,142.65,142.51,142.64,25899.0,132.1841,132.314,132.1841,132.3047,25899.0
2022-08-18 13:10:00,142.63,142.68,142.52,142.52,15708.0,132.2955,132.3418,132.1934,132.1934,15708.0
2022-08-18 13:15:00,142.53,142.63,142.53,142.63,5371.0,132.2027,132.2955,132.2027,132.2955,5371.0
2022-08-18 13:20:00,142.63,142.65,142.58,142.61,20531.0,132.2955,132.314,132.2491,132.2769,20531.0
2022-08-18 13:25:00,142.6,142.66,142.57,142.63,13642.0,132.2676,132.3233,132.2398,132.2955,13642.0
2022-08-18 13:30:00,142.63,142.67,142.61,142.65,25808.0,132.2955,132.3326,132.2769,132.314,25808.0
2022-08-18 13:35:00,142.67,142.74,142.65,142.73,28366.0,132.3326,132.3975,132.314,132.3882,28366.0
2022-08-18 13:40:00,142.72,142.73,142.7,142.72,14156.0,132.3789,132.3882,132.3604,132.3789,14156.0
2022-08-18 13:45:00,142.71,142.73,142.67,142.69,4472.0,132.3697,132.3882,132.3326,132.3511,4472.0
2022-08-18 13:50:00,142.68,142.72,142.67,142.67,16936.0,132.3418,132.3789,132.3326,132.3326,16936.0
2022-08-18 13:55:00,142.69,142.69,142.6,142.65,9770.0,132.3511,132.3511,132.2676,132.314,9770.0
2022-08-18 14:00:00,142.69,142.76,142.64,142.73,6032.0,132.3511,132.416,132.3047,132.3882,6032.0
2022-08-18 14:05:00,142.7,142.83,142.7,142.82,5020.0,132.3604,132.481,132.3604,132.4717,5020.0
2022-08-18 14:10:00,142.83,142.87,142.77,142.8,19927.0,132.481,132.5181,132.4253,132.4531,19927.0
2022-08-18 14:15:00,142.81,142.85,142.79,142.84,7948.0,132.4624,132.4995,132.4439,132.4902,7948.0
2022-08-18 14:20:00,142.84,142.87,142.79,142.86,12707.0,132.4902,132.5181,132.4439,132.5088,12707.0
2022-08-18 14:25:00,142.87,142.89,142.84,142.88,21226.0,132.5181,132.5366,132.4902,132.5273,21226.0
2022-08-18 14:30:00,142.88,142.88,142.77,142.83,11922.0,132.5273,132.5273,132.4253,132.481,11922.0
2022-08-18 14:35:00,142.83,142.88,142.82,142.86,30694.0,132.481,132.5273,132.4717,132.5088,30694.0
2022-08-18 14:40:00,142.84,142.92,142.84,142.91,49518.0,132.4902,132.5644,132.4902,132.5552,49518.0
2022-08-18 14:45:00,142.92,142.93,142.86,142.88,22255.0,132.5644,132.5737,132.5088,132.5273,22255.0
2022-08-18 14:50:00,142.89,143.0,142.88,143.0,11833.0,132.5366,132.6386,132.5273,132.6386,11833.0
2022-08-18 14:55:00,143.01,143.04,142.97,142.99,13423.0,132.6479,132.6757,132.6108,132.6294,13423.0
2022-08-18 15:00:00,142.97,143.02,142.96,143.02,15190.0,132.6108,132.6572,132.6015,132.6572,15190.0
2022-08-18 15:05:00,143.03,143.04,142.99,143.03,13573.0,132.6665,132.6757,132.6294,132.6665,13573.0
2022-08-18 15:10:00,143.02,143.09,143.01,143.08,26307.0,132.6572,132.7221,132.6479,132.7128,26307.0
2022-08-18 15:15:00,143.09,143.19,143.07,143.18,16753.0,132.7221,132.8149,132.7036,132.8056,16753.0
2022-08-18 15:20:00,143.19,143.21,143.1,143.21,40104.0,132.8149,132.8334,132.7314,132.8334,40104.0
2022-08-18 15:25:00,143.21,143.21,143.15,143.19,40798.0,132.8334,132.8334,132.7778,132.8149,40798.0
2022-08-18 15:30:00,143.19,143.26,143.16,143.25,15783.0,132.8149,132.8798,132.787,132.8705,15783.0
2022-08-18 15:35:00,143.26,143.3,143.22,143.25,26928.0,132.8798,132.9169,132.8427,132.8705,26928.0
2022-08-18 15:40:00,143.25,143.3,143.25,143.29,15030.0,132.8705,132.9169,132.8705,132.9076,15030.0
2022-08-18 15:45:00,143.28,143.29,143.19,143.23,19930.0,132.8984,132.9076,132.8149,132.852,19930.0
2022-08-18 15:50:00,143.18,143.22,143.05,143.05,11357.0,132.8056,132.8427,132.685,132.685,11357.0
2022-08-18 15:55:00,143.08,143.19,143.02,143.15,26392.0,132.7128,132.8149,132.6572,132.7778,26392.0
2022-08-19 09:30:00,142.61,142.7,142.31,142.6,91240.0,132.2769,132.3604,131.9986,132.2676,91240.0
2022-08-19 09:35:00,142.61,142.77,142.59,142.6,28036.0,132.2769,132.4253,132.2583,132.2676,28036.0
2022-08-19 09:40:00,142.6,142.64,142.53,142.54,3207.0,132.2676,132.3047,132.2027,132.212,3207.0
2022-08-19 09:45:00,142.51,142.54,142.44,142.5,11050.0,132.1841,132.212,132.1192,132.1749,11050.0
2022-08-19 09:50:00,142.48,142.48,142.28,142.29,24936.0,132.1563,132.1563,131.9708,131.9801,24936.0
2022-08-19 09:55:00,142.24,142.33,142.13,142.23,22053.0,131.9337,132.0172,131.8317,131.9244,22053.0
2022-08-19 10:00:00,142.26,142.37,142.21,142.3,19017.0,131.9523,132.0543,131.9059,131.9894,19017.0
2022-08-19 10:05:00,142.31,142.35,142.19,142.19,12384.0,131.9986,132.0357,131.8873,131.8873,12384.0
2022-08-19 10:10:00,142.18,142.27,142.16,142.18,23552.0,131.8781,131.9615,131.8595,131.8781,23552.0
2022-08-19 10:15:00,142.18,142.3,142.12,142.28,22578.0,131.8781,131.9894,131.8224,131.9708,22578.0
2022-08-19 10:20:00,142.28,142.4,142.27,142.28,7801.0,131.9708,132.0821,131.9615,131.9708,7801.0
2022-08-19 10:25:00,142.31,142.39,142.24,142.38,28228.0,131.9986,132.0728,131.9337,132.0636,28228.0
2022-08-19 10:30:00,142.39,142.48,142.33,142.41,66147.0,132.0728,132.1563,132.0172,132.0914,66147.0
2022-08-19 10:35:00,142.39,142.43,142.36,142.39,14435.0,132.0728,132.1099,132.045,132.0728,14435.0
2022-08-19 10:40:00,142.39,142.39,142.28,142.36,25996.0,132.0728,132.0728,131.9708,132.045,25996.0
2022-08-19 10:45:00,142.36,142.46,142.36,142.44,14567.0,132.045,132.1378,132.045,132.1192,14567.0
2022-08-19 10:50:00,142.46,142.46,142.31,142.35,9266.0,132.1378,132.1378,131.9986,132.0357,9266.0
2022-08-19 10:55:00,142.36,142.38,142.22,142.28,7012.0,132.045,132.0636,131.9152,131.9708,7012.0
2022-08-19 11:00:00,142.28,142.32,142.18,142.19,14873.0,131.9708,132.0079,131.8781,131.8873,14873.0
2022-08-19 11:05:00,142.17,142.18,141.96,141.97,66330.0,131.8688,131.8781,131.674,131.6833,66330.0
2022-08-19 11:10:00,141.99,142.03,141.96,141.99,20186.0,131.7018,131.7389,131.674,131.7018,20186.0
2022-08-19 11:15:00,142.0,142.06,141.99,142.01,37316.0,131.7111,131.7668,131.7018,131.7204,37316.0
2022-08-19 11:20:00,142.06,142.07,141.99,142.01,53333.0,131.7668,131.776,131.7018,131.7204,53333.0
2022-08-19 11:25:00,141.99,142.11,141.98,142.1,6423.0,131.7018,131.8131,131.6925,131.8039,6423.0
2022-08-19 11:30:00,142.12,142.14,142.0,142.1,11217.0,131.8224,131.841,131.7111,131.8039,11217.0
2022-08-19 11:35:00,142.12,142.17,142.09,142.14,10172.0,131.8224,131.8688,131.7946,131.841,10172.0
2022-08-19 11:40:00,142.14,142.21,142.12,142.16,9163.0,131.841,131.9059,131.8224,131.8595,9163.0
2022-08-19 11:45:00,142.13,142.28,142.12,142.22,9171.0,131.8317,131.9708,131.8224,131.9152,9171.0
2022-08-19 11:50:00,142.23,142.27,142.15,142.21,12430.0,131.9244,131.9615,131.8502,131.9059,12430.0
2022-08-19 11:55:00,142.2,142.24,142.17,142.21,7868.0,131.8966,131.9337,131.8688,131.9059,7868.0
2022-08-19 12:00:00,142.19,142.21,142.08,142.14,18756.0,131.8873,131.9059,131.7853,131.841,18756.0
2022-08-19 12:05:00,142.16,142.17,142.1,142.12,10936.0,131.8595,131.8688,131.8039,131.8224,10936.0
2022-08-19 12:10:00,142.13,142.27,142.13,142.27,58455.0,131.8317,131.9615,131.8317,131.9615,58455.0
2022-08-19 12:15:00,142.26,142.38,142.26,142.37,9703.0,131.9523,132.0636,131.9523,132.0543,9703.0
2022-08-19 12:20:00,142.37,142.4,142.33,142.36,14697.0,132.0543,132.0821,132.0172,132.045,14697.0
2022-08-19 12:25:00,142.33,142.35,142.25,142.29,16956.0,132.0172,132.0357,131.943,131.9801,16956.0
2022-08-19 12:30:00,142.28,142.37,142.24,142.37,9349.0,131.9708,132.0543,131.9337,132.0543,9349.0
2022-08-19 12:35:00,142.36,142.54,142.35,142.54,7450.0,132.045,132.212,132.0357,132.212,7450.0
2022-08-19 12:40:00,142.53,142.55,142.46,142.54,14303.0,132.2027,132.2212,132.1378,132.212,14303.0
2022-08-19 12:45:00,142.53,142.56,142.48,142.48,11758.0,132.2027,132.2305,132.1563,132.1563,11758.0
2022-08-19 12:50:00,142.47,142.58,142.47,142.56,13997.0,132.147,132.2491,132.147,132.2305,13997.0
2022-08-19 12:55:00,142.56,142.6,142.5,142.51,16449.0,132.2305,132.2676,132.1749,132.1841,16449.0
2022-08-19 13:00:00,142.51,142.57,142.47,142.55,8568.0,132.1841,132.2398,132.147,132.2212,8568.0
2022-08-19 13:05:00,142.55,142.55,142.48,142.54,8394.0,132.2212,132.2212,132.1563,132.212,8394.0
2022-08-19 13:10:00,142.53,142.58,142.48,142.5,11200.0,132.2027,132.2491,132.1563,132.1749,11200.0
2022-08-19 13:15:00,142.52,142.55,142.49,142.5,10563.0,132.1934,132.2212,132.1656,132.1749,10563.0
2022-08-19 13:20:00,142.5,142.54,142.48,142.51,5811.0,132.1749,132.212,132.1563,132.1841,5811.0
2022-08-19 13:25:00,142.5,142.51,142.45,142.48,14125.0,132.1749,132.1841,132.1285,132.1563,14125.0
2022-08-19 13:30:00,142.48,142.48,142.28,142.36,26876.0,132.1563,132.1563,131.9708,132.045,26876.0
2022-08-19 13:35:00,142.34,142.35,142.27,142.33,9183.0,132.0265,132.0357,131.9615,132.0172,9183.0
2022-08-19 13:40:00,142.32,142.36,142.31,142.34,10053.0,132.0079,132.045,131.9986,132.0265,10053.0
2022-08-19 13:45:00,142.31,142.37,142.31,142.33,11101.0,131.9986,132.0543,131.9986,132.0172,11101.0
2022-08-19 13:50:00,142.34,142.45,142.33,142.45,5843.0,132.0265,132.1285,132.0172,132.1285,5843.0
2022-08-19 13:55:00,142.46,142.47,142.42,142.46,7397.0,132.1378,132.147,132.1007,132.1378,7397.0
2022-08-19 14:00:00,142.4,142.47,142.39,142.45,9014.0,132.0821,132.147,132.0728,132.1285,9014.0
2022-08-19 14:05:00,142.45,142.48,142.37,142.39,7362.0,132.1285,132.1563,132.0543,132.0728,7362.0
2022-08-19 14:10:00,142.36,142.39,142.2,142.21,22315.0,132.045,132.0728,131.8966,131.9059,22315.0
2022-08-19 14:15:00,142.2,142.22,142.17,142.19,15770.0,131.8966,131.9152,131.8688,131.8873,15770.0
2022-08-19 14:20:00,142.18,142.24,142.16,142.24,7849.0,131.8781,131.9337,131.8595,131.9337,7849.0
2022-08-19 14:25:00,142.23,142.31,142.22,142.29,18260.0,131.9244,131.9986,131.9152,131.9801,18260.0
2022-08-19 14:30:00,142.27,142.28,142.17,142.23,44707.0,131.9615,131.9708,131.8688,131.9244,44707.0
2022-08-19 14:35:00,142.22,142.23,142.12,142.15,17583.0,131.9152,131.9244,131.8224,131.8502,17583.0
2022-08-19 14:40:00,142.13,142.14,142.07,142.13,10112.0,131.8317,131.841,131.776,131.8317,10112.0
2022-08-19 14:45:00,142.14,142.15,142.09,142.12,6529.0,131.841,131.8502,131.7946,131.8224,6529.0
2022-08-19 14:50:00,142.11,142.13,142.02,142.03,12726.0,131.8131,131.8317,131.7296,131.7389,12726.0
2022-08-19 14:55:00,142.04,142.06,141.95,142.02,19381.0,131.7482,131.7668,131.6647,131.7296,19381.0
2022-08-19 15:00:00,142.01,142.06,141.88,141.9,6456.0,131.7204,131.7668,131.5998,131.6183,6456.0
2022-08-19 15:05:00,141.91,141.95,141.88,141.91,62231.0,131.6276,131.6647,131.5998,131.6276,62231.0
2022-08-19 15:10:00,141.94,142.16,141.92,142.16,20953.0,131.6554,131.8595,131.6369,131.8595,20953.0
2022-08-19 15:15:00,142.14,142.25,142.12,142.14,7943.0,131.841,131.943,131.8224,131.841,7943.0
2022-08-19 15:20:00,142.16,142.21,142.12,142.16,13046.0,131.8595,131.9059,131.8224,131.8595,13046.0
2022-08-19 15:25:00,142.16,142.18,142.1,142.16,7829.0,131.8595,131.8781,131.8039,131.8595,7829.0
2022-08-19 15:30:00,142.18,142.18,142.09,142.1,24178.0,131.8781,131.8781,131.7946,131.8039,24178.0
2022-08-19 15:35:00,142.1,142.16,142.06,142.12,14913.0,131.8039,131.8595,131.7668,131.8224,14913.0
2022-08-19 15:40:00,142.16,142.17,142.08,142.17,6676.0,131.8595,131.8688,131.7853,131.8688,6676.0
2022-08-19 15:45:00,142.18,142.22,142.09,142.2,7180.0,131.8781,131.9152,131.7946,131.8966,7180.0
2022-08-19 15:50:00,142.21,142.35,142.15,142.22,16099.0,131.9059,132.0357,131.8502,131.9152,16099.0
2022-08-19 15:55:00,142.24,142.28,142.17,142.19,35639.0,131.9337,131.9708,131.8688,131.8873,35639.0
2022-08-22 09:30:00,140.98,140.98,140.58,140.65,71208.0,130.765,130.765,130.394,130.4589,71208.0
2022-08-22 09:35:00,140.62,140.7,140.57,140.64,13535.0,130.4311,130.5053,130.3847,130.4496,13535.0
2022-08-22 09:40:00,140.67,140.77,140.56,140.73,10280.0,130.4775,130.5702,130.3754,130.5331,10280.0
2022-08-22 09:45:00,140.69,140.73,140.58,140.59,6090.0,130.496,130.5331,130.394,130.4033,6090.0
2022-08-22 09:50:00,140.56,140.59,140.49,140.58,29145.0,130.3754,130.4033,130.3105,130.394,29145.0
2022-08-22 09:55:00,140.57,140.68,140.52,140.67,6067.0,130.3847,130.4867,130.3383,130.4775,6067.0
2022-08-22 10:00:00,140.65,140.65,140.53,140.61,17925.0,130.4589,130.4589,130.3476,130.4218,17925.0
2022-08-22 10:05:00,140.62,140.63,140.48,140.48,23378.0,130.4311,130.4404,130.3012,130.3012,23378.0
2022-08-22 10:10:00,140.58,140.6,140.5,140.52,17942.0,130.394,130.4125,130.3198,130.3383,17942.0
2022-08-22 10:15:00,140.52,140.54,140.47,140.48,12351.0,130.3383,130.3569,130.292,130.3012,12351.0
2022-08-22 10:20:00,140.48,140.49,140.31,140.31,25087.0,130.3012,130.3105,130.1436,130.1436,25087.0
2022-08-22 10:25:00,140.3,140.42,140.3,140.31,6361.0,130.1343,130.2456,130.1343,130.1436,6361.0
2022-08-22 10:30:00,140.29,140.42,140.27,140.29,41179.0,130.125,130.2456,130.1064,130.125,41179.0
2022-08-22 10:35:00,140.3,140.37,140.27,140.36,12630.0,130.1343,130.1992,130.1064,130.1899,12630.0
2022-08-22 10:40:00,140.35,140.48,140.35,140.38,16162.0,130.1807,130.3012,130.1807,130.2085,16162.0
2022-08-22 10:45:00,140.37,140.47,140.37,140.44,18752.0,130.1992,130.292,130.1992,130.2641,18752.0
2022-08-22 10:50:00,140.44,140.44,140.28,140.32,17239.0,130.2641,130.2641,130.1157,130.1528,17239.0
2022-08-22 10:55:00,140.32,140.36,140.21,140.24,46492.0,130.1528,130.1899,130.0508,130.0786,46492.0
2022-08-22 11:00:00,140.26,140.44,140.24,140.4,12178.0,130.0972,130.2641,130.0786,130.227,12178.0
2022-08-22 11:05:00,140.41,140.47,140.41,140.44,9223.0,130.2363,130.292,130.2363,130.2641,9223.0
2022-08-22 11:10:00,140.47,140.53,140.38,140.53,9532.0,130.292,130.3476,130.2085,130.3476,9532.0
2022-08-22 11:15:00,140.52,140.59,140.5,140.55,12754.0,130.3383,130.4033,130.3198,130.3662,12754.0
2022-08-22 11:20:00,140.55,140.6,140.52,140.57,13619.0,130.3662,130.4125,130.3383,130.3847,13619.0
2022-08-22 11:25:00,140.57,140.62,140.53,140.57,18230.0,130.3847,130.4311,130.3476,130.3847,18230.0
2022-08-22 11:30:00,140.58,140.65,140.52,140.63,11641.0,130.394,130.4589,130.3383,130.4404,11641.0
2022-08-22 11:35:00,140.64,140.72,140.62,140.65,11534.0,130.4496,130.5238,130.4311,130.4589,11534.0
2022-08-22 11:40:00,140.65,140.72,140.62,140.62,11826.0,130.4589,130.5238,130.4311,130.4311,11826.0
2022-08-22 11:45:00,140.62,140.65,140.51,140.56,10972.0,130.4311,130.4589,130.3291,130.3754,10972.0
2022-08-22 11:50:00,140.58,140.6,140.51,140.56,10427.0,130.394,130.4125,130.3291,130.3754,10427.0
2022-08-22 11:55:00,140.54,140.61,140.52,140.53,13718.0,130.3569,130.4218,130.3383,130.3476,13718.0
2022-08-22 12:00:00,140.53,140.63,140.51,140.56,21725.0,130.3476,130.4404,130.3291,130.3754,21725.0
2022-08-22 12:05:00,140.56,140.59,140.44,140.44,28089.0,130.3754,130.4033,130.2641,130.2641,28089.0
2022-08-22 12:10:00,140.44,140.46,140.38,140.39,51891.0,130.2641,130.2827,130.2085,130.2178,51891.0
2022-08-22 12:15:00,140.4,140.45,140.36,140.44,12039.0,130.227,130.2734,130.1899,130.2641,12039.0
2022-08-22 12:20:00,140.45,140.59,140.45,140.57,16208.0,130.2734,130.4033,130.2734,130.3847,16208.0
2022-08-22 12:25:00,140.59,140.61,140.4,140.41,9700.0,130.4033,130.4218,130.227,130.2363,9700.0
2022-08-22 12:30:00,140.42,140.47,140.4,140.46,13124.0,130.2456,130.292,130.227,130.2827,13124.0
2022-08-22 12:35:00,140.45,140.53,140.44,140.5,8096.0,130.2734,130.3476,130.2641,130.3198,8096.0
2022-08-22 12:40:00,140.51,140.51,140.33,140.34,11516.0,130.3291,130.3291,130.1621,130.1714,11516.0
2022-08-22 12:45:00,140.31,140.4,140.27,140.35,10245.0,130.1436,130.227,130.1064,130.1807,10245.0
2022-08-22 12:50:00,140.36,140.39,140.34,140.39,13305.0,130.1899,130.2178,130.1714,130.2178,13305.0
2022-08-22 12:55:00,140.4,140.42,140.36,140.4,24351.0,130.227,130.2456,130.1899,130.227,24351.0
2022-08-22 13:00:00,140.42,140.42,140.3,140.31,18659.0,130.2456,130.2456,130.1343,130.1436,18659.0
2022-08-22 13:05:00,140.31,140.31,140.26,140.29,32180.0,130.1436,130.1436,130.0972,130.125,32180.0
2022-08-22 13:10:00,140.26,140.28,140.16,140.23,13296.0,130.0972,130.1157,130.0044,130.0693,13296.0
2022-08-22 13:15:00,140.23,140.24,140.15,140.18,13034.0,130.0693,130.0786,129.9951,130.023,13034.0
2022-08-22 13:20:00,140.17,140.21,140.08,140.09,11690.0,130.0137,130.0508,129.9302,129.9395,11690.0
2022-08-22 13:25:00,140.09,140.15,140.06,140.08,15677.0,129.9395,129.9951,129.9117,129.9302,15677.0
2022-08-22 13:30:00,140.07,140.09,139.93,139.93,49075.0,129.9209,129.9395,129.7911,129.7911,49075.0
2022-08-22 13:35:00,139.93,139.98,139.87,139.94,34670.0,129.7911,129.8375,129.7354,129.8004,34670.0
2022-08-22 13:40:00,139.93,139.98,139.91,139.94,12903.0,129.7911,129.8375,129.7725,129.8004,12903.0
2022-08-22 13:45:00,139.93,139.97,139.9,139.94,13394.0,129.7911,129.8282,129.7633,129.8004,13394.0
2022-08-22 13:50:00,139.93,139.96,139.89,139.91,20710.0,129.7911,129.8189,129.754,129.7725,20710.0
2022-08-22 13:55:00,139.9,139.9,139.8,139.84,24257.0,129.7633,129.7633,129.6705,129.7076,24257.0
2022-08-22 14:00:00,139.83,139.88,139.81,139.84,13828.0,129.6983,129.7447,129.6798,129.7076,13828.0
2022-08-22 14:05:00,139.81,139.85,139.76,139.78,23116.0,129.6798,129.7169,129.6334,129.652,23116.0
2022-08-22 14:10:00,139.78,139.8,139.72,139.79,17138.0,129.652,129.6705,129.5963,129.6612,17138.0
2022-08-22 14:15:00,139.8,139.84,139.74,139.82,15934.0,129.6705,129.7076,129.6149,129.6891,15934.0
2022-08-22 14:20:00,139.83,139.83,139.76,139.78,21837.0,129.6983,129.6983,129.6334,129.652,21837.0
2022-08-22 14:25:00,139.78,139.84,139.77,139.82,37823.0,129.652,129.7076,129.6427,129.6891,37823.0
2022-08-22 14:30:00,139.81,139.85,139.77,139.82,33456.0,129.6798,129.7169,129.6427,129.6891,33456.0
2022-08-22 14:35:00,139.81,139.84,139.77,139.79,19738.0,129.6798,129.7076,129.6427,129.6612,19738.0
2022-08-22 14:40:00,139.78,139.78,139.69,139.69,19948.0,129.652,129.652,129.5685,129.5685,19948.0
2022-08-22 14:45:00,139.69,139.74,139.66,139.71,14602.0,129.5685,129.6149,129.5406,129.587,14602.0
2022-08-22 14:50:00,139.69,139.73,139.64,139.65,30465.0,129.5685,129.6056,129.5221,129.5314,30465.0
2022-08-22 14:55:00,139.65,139.69,139.6,139.68,31049.0,129.5314,129.5685,129.485,129.5592,31049.0
2022-08-22 15:00:00,139.69,139.83,139.68,139.75,18442.0,129.5685,129.6983,129.5592,129.6241,18442.0
2022-08-22 15:05:00,139.74,139.83,139.7,139.82,22332.0,129.6149,129.6983,129.5777,129.6891,22332.0
2022-08-22 15:10:00,139.84,139.94,139.84,139.92,19504.0,129.7076,129.8004,129.7076,129.7818,19504.0
2022-08-22 15:15:00,139.95,139.97,139.82,139.82,145194.0,129.8096,129.8282,129.6891,129.6891,145194.0
2022-08-22 15:20:00,139.82,139.91,139.79,139.9,252743.0,129.6891,129.7725,129.6612,129.7633,252743.0
2022-08-22 15:25:00,139.91,139.95,139.78,139.8,21839.0,129.7725,129.8096,129.652,129.6705,21839.0
2022-08-22 15:30:00,139.81,139.85,139.7,139.74,24034.0,129.6798,129.7169,129.5777,129.6149,24034.0
2022-08-22 15:35:00,139.73,139.92,139.73,139.87,24099.0,129.6056,129.7818,129.6056,129.7354,24099.0
2022-08-22 15:40:00,139.87,139.88,139.6,139.6,89868.0,129.7354,129.7447,129.485,129.485,89868.0
2022-08-22 15:45:00,139.61,139.76,139.6,139.76,162785.0,129.4943,129.6334,129.485,129.6334,162785.0
2022-08-22 15:50:00,139.76,139.97,139.73,139.89,78300.0,129.6334,129.8282,129.6056,129.754,78300.0
2022-08-22 15:55:00,139.87,139.93,139.74,139.92,42070.0,129.7354,129.7911,129.6149,129.7818,42070.0
2022-08-23 09:30:00,139.77,140.01,139.77,140.0,64144.0,129.6427,129.8653,129.6427,129.856,64144.0
2022-08-23 09:35:00,140.01,140.13,139.99,140.03,38425.0,129.8653,129.9766,129.8467,129.8838,38425.0
2022-08-23 09:40:00,140.03,140.06,139.84,139.84,4770.0,129.8838,129.9117,129.7076,129.7076,4770.0
2022-08-23 09:45:00,139.87,140.11,139.85,140.07,15766.0,129.7354,129.958,129.7169,129.9209,15766.0
2022-08-23 09:50:00,140.06,140.24,140.06,140.11,23531.0,129.9117,130.0786,129.9117,129.958,23531.0
2022-08-23 09:55:00,140.15,140.17,140.06,140.11,2390.0,129.9951,130.0137,129.9117,129.958,2390.0
2022-08-23 10:00:00,140.15,140.24,140.02,140.08,11505.0,129.9951,130.0786,129.8746,129.9302,11505.0
2022-08-23 10:05:00,140.08,140.37,140.07,140.36,19751.0,129.9302,130.1992,129.9209,130.1899,19751.0
2022-08-23 10:10:00,140.37,140.5,140.37,140.44,9302.0,130.1992,130.3198,130.1992,130.2641,9302.0
2022-08-23 10:15:00,140.41,140.41,140.22,140.3,22098.0,130.2363,130.2363,130.0601,130.1343,22098.0
2022-08-23 10:20:00,140.26,140.4,140.26,140.36,7713.0,130.0972,130.227,130.0972,130.1899,7713.0
2022-08-23 10:25:00,140.34,140.35,140.17,140.17,4302.0,130.1714,130.1807,130.0137,130.0137,4302.0
2022-08-23 10:30:00,140.13,140.38,140.12,140.37,25042.0,129.9766,130.2085,129.9673,130.1992,25042.0
2022-08-23 10:35:00,140.42,140.43,140.12,140.12,21017.0,130.2456,130.2549,129.9673,129.9673,21017.0
2022-08-23 10:40:00,140.07,140.15,139.98,140.15,70868.0,129.9209,129.9951,129.8375,129.9951,70868.0
2022-08-23 10:45:00,140.11,140.15,140.05,140.14,15638.0,129.958,129.9951,129.9024,129.9859,15638.0
2022-08-23 10:50:00,140.18,140.24,140.06,140.07,18952.0,130.023,130.0786,129.9117,129.9209,18952.0
2022-08-23 10:55:00,140.03,140.03,139.9,139.93,6423.0,129.8838,129.8838,129.7633,129.7911,6423.0
2022-08-23 11:00:00,139.94,139.97,139.65,139.76,10247.0,129.8004,129.8282,129.5314,129.6334,10247.0
2022-08-23 11:05:00,139.76,139.78,139.69,139.74,3667.0,129.6334,129.652,129.5685,129.6149,3667.0
2022-08-23 11:10:00,139.74,139.88,139.7,139.87,11625.0,129.6149,129.7447,129.5777,129.7354,11625.0
2022-08-23 11:15:00,139.89,140.01,139.86,139.95,7318.0,129.754,129.8653,129.7262,129.8096,7318.0
2022-08-23 11:20:00,139.93,139.99,139.89,139.9,26455.0,129.7911,129.8467,129.754,129.7633,26455.0
2022-08-23 11:25:00,139.95,139.95,139.83,139.83,5867.0,129.8096,129.8096,129.6983,129.6983,5867.0
2022-08-23 11:30:00,139.86,139.92,139.83,139.86,3526.0,129.7262,129.7818,129.6983,129.7262,3526.0
2022-08-23 11:35:00,139.92,140.01,139.92,139.94,3473.0,129.7818,129.8653,129.7818,129.8004,3473.0
2022-08-23 11:40:00,139.98,139.98,139.79,139.86,7330.0,129.8375,129.8375,129.6612,129.7262,7330.0
2022-08-23 11:45:00,139.86,139.95,139.84,139.95,6512.0,129.7262,129.8096,129.7076,129.8096,6512.0
2022-08-23 11:50:00,139.93,139.98,139.85,139.87,23540.0,129.7911,129.8375,129.7169,129.7354,23540.0
2022-08-23 11:55:00,139.86,139.86,139.75,139.82,4964.0,129.7262,129.7262,129.6241,129.6891,4964.0
2022-08-23 12:00:00,139.82,139.82,139.67,139.67,9705.0,129.6891,129.6891,129.5499,129.5499,9705.0
2022-08-23 12:05:00,139.72,139.8,139.64,139.8,9810.0,129.5963,129.6705,129.5221,129.6705,9810.0
2022-08-23 12:10:00,139.81,139.81,139.73,139.77,3697.0,129.6798,129.6798,129.6056,129.6427,3697.0
2022-08-23 12:15:00,139.74,139.75,139.61,139.62,4537.0,129.6149,129.6241,129.4943,129.5035,4537.0
2022-08-23 12:20:00,139.64,139.64,139.48,139.48,11242.0,129.5221,129.5221,129.3737,129.3737,11242.0
2022-08-23 12:25:00,139.51,139.63,139.47,139.47,8040.0,129.4015,129.5128,129.3644,129.3644,8040.0
2022-08-23 12:30:00,139.48,139.58,139.48,139.57,13037.0,129.3737,129.4664,129.3737,129.4572,13037.0
2022-08-23 12:35:00,139.58,139.73,139.56,139.7,4911.0,129.4664,129.6056,129.4479,129.5777,4911.0
2022-08-23 12:40:00,139.72,139.8,139.69,139.78,12236.0,129.5963,129.6705,129.5685,129.652,12236.0
2022-08-23 12:45:00,139.77,139.78,139.72,139.75,20145.0,129.6427,129.652,129.5963,129.6241,20145.0
2022-08-23 12:50:00,139.7,139.79,139.68,139.75,7535.0,129.5777,129.6612,129.5592,129.6241,7535.0
2022-08-23 12:55:00,139.72,139.81,139.72,139.81,3072.0,129.5963,129.6798,129.5963,129.6798,3072.0
2022-08-23 13:00:00,139.8,139.85,139.76,139.77,4355.0,129.6705,129.7169,129.6334,129.6427,4355.0
2022-08-23 13:05:00,139.77,139.77,139.64,139.68,29500.0,129.6427,129.6427,129.5221,129.5592,29500.0
2022-08-23 13:10:00,139.69,139.74,139.62,139.74,11516.0,129.5685,129.6149,129.5035,129.6149,11516.0
2022-08-23 13:15:00,139.72,139.78,139.68,139.69,41043.0,129.5963,129.652,129.5592,129.5685,41043.0
2022-08-23 13:20:00,139.68,139.73,139.64,139.64,22219.0,129.5592,129.6056,129.5221,129.5221,22219.0
2022-08-23 13:25:00,139.66,139.8,139.65,139.8,6570.0,129.5406,129.6705,129.5314,129.6705,6570.0
2022-08-23 13:30:00,139.81,139.92,139.81,139.92,18869.0,129.6798,129.7818,129.6798,129.7818,18869.0
2022-08-23 13:35:00,139.88,139.88,139.72,139.73,11757.0,129.7447,129.7447,129.5963,129.6056,11757.0
2022-08-23 13:40:00,139.75,139.79,139.7,139.72,4073.0,129.6241,129.6612,129.5777,129.5963,4073.0
2022-08-23 13:45:00,139.72,139.72,139.6,139.63,10718.0,129.5963,129.5963,129.485,129.5128,10718.0
2022-08-23 13:50:00,139.63,139.63,139.47,139.54,19948.0,129.5128,129.5128,129.3644,129.4293,19948.0
2022-08-23 13:55:00,139.53,139.59,139.53,139.56,7388.0,129.4201,129.4757,129.4201,129.4479,7388.0
2022-08-23 14:00:00,139.53,139.53,139.45,139.49,9239.0,129.4201,129.4201,129.3459,129.383,9239.0
2022-08-23 14:05:00,139.48,139.59,139.46,139.56,21668.0,129.3737,129.4757,129.3551,129.4479,21668.0
2022-08-23 14:10:00,139.57,139.57,139.46,139.5,8961.0,129.4572,129.4572,129.3551,129.3922,8961.0
2022-08-23 14:15:00,139.51,139.62,139.5,139.61,12779.0,129.4015,129.5035,129.3922,129.4943,12779.0
2022-08-23 14:20:00,139.61,139.68,139.6,139.67,6493.0,129.4943,129.5592,129.485,129.5499,6493.0
2022-08-23 14:25:00,139.67,139.69,139.6,139.68,8073.0,129.5499,129.5685,129.485,129.5592,8073.0
2022-08-23 14:30:00,139.71,139.71,139.57,139.62,31590.0,129.587,129.587,129.4572,129.5035,31590.0
2022-08-23 14:35:00,139.61,139.7,139.6,139.69,12044.0,129.4943,129.5777,129.485,129.5685,12044.0
2022-08-23 14:40:00,139.68,139.76,139.64,139.7,11255.0,129.5592,129.6334,129.5221,129.5777,11255.0
2022-08-23 14:45:00,139.69,139.69,139.58,139.6,15417.0,129.5685,129.5685,129.4664,129.485,15417.0
2022-08-23 14:50:00,139.62,139.63,139.55,139.56,10197.0,129.5035,129.5128,129.4386,129.4479,10197.0
2022-08-23 14:55:00,139.56,139.67,139.55,139.67,5358.0,129.4479,129.5499,129.4386,129.5499,5358.0
2022-08-23 15:00:00,139.69,139.81,139.66,139.79,9945.0,129.5685,129.6798,129.5406,129.6612,9945.0
2022-08-23 15:05:00,139.82,139.83,139.76,139.82,6393.0,129.6891,129.6983,129.6334,129.6891,6393.0
2022-08-23 15:10:00,139.83,139.87,139.74,139.74,30710.0,129.6983,129.7354,129.6149,129.6149,30710.0
2022-08-23 15:15:00,139.77,139.91,139.76,139.9,18215.0,129.6427,129.7725,129.6334,129.7633,18215.0
2022-08-23 15:20:00,139.9,139.91,139.79,139.81,18561.0,129.7633,129.7725,129.6612,129.6798,18561.0
2022-08-23 15:25:00,139.81,139.86,139.79,139.84,18548.0,129.6798,129.7262,129.6612,129.7076,18548.0
2022-08-23 15:30:00,139.84,139.85,139.75,139.84,18090.0,129.7076,129.7169,129.6241,129.7076,18090.0
2022-08-23 15:35:00,139.82,139.83,139.73,139.74,11264.0,129.6891,129.6983,129.6056,129.6149,11264.0
2022-08-23 15:40:00,139.78,139.92,139.77,139.87,8443.0,129.652,129.7818,129.6427,129.7354,8443.0
2022-08-23 15:45:00,139.86,139.87,139.74,139.78,51151.0,129.7262,129.7354,129.6149,129.652,51151.0
2022-08-23 15:50:00,139.74,139.78,139.65,139.73,69162.0,129.6149,129.652,129.5314,129.6056,69162.0
2022-08-23 15:55:00,139.72,139.78,139.59,139.61,79063.0,129.5963,129.652,129.4757,129.4943,79063.0
2022-08-24 09:30:00,139.58,139.6,139.28,139.37,82818.0,129.4664,129.485,129.1882,129.2717,82818.0
2022-08-24 09:35:00,139.34,139.5,139.34,139.5,6227.0,129.2438,129.3922,129.2438,129.3922,6227.0
2022-08-24 09:40:00,139.52,139.73,139.47,139.67,7155.0,129.4108,129.6056,129.3644,129.5499,7155.0
2022-08-24 09:45:00,139.71,139.74,139.63,139.63,8656.0,129.587,129.6149,129.5128,129.5128,8656.0
2022-08-24 09:50:00,139.64,139.64,139.53,139.61,7119.0,129.5221,129.5221,129.4201,129.4943,7119.0
2022-08-24 09:55:00,139.55,139.56,139.46,139.46,10472.0,129.4386,129.4479,129.3551,129.3551,10472.0
2022-08-24 10:00:00,139.48,139.59,139.43,139.45,13575.0,129.3737,129.4757,129.3273,129.3459,13575.0
2022-08-24 10:05:00,139.48,139.68,139.46,139.63,21085.0,129.3737,129.5592,129.3551,129.5128,21085.0
2022-08-24 10:10:00,139.63,139.75,139.63,139.74,25003.0,129.5128,129.6241,129.5128,129.6149,25003.0
2022-08-24 10:15:00,139.74,139.87,139.69,139.87,14118.0,129.6149,129.7354,129.5685,129.7354,14118.0
2022-08-24 10:20:00,139.91,139.94,139.82,139.9,29662.0,129.7725,129.8004,129.6891,129.7633,29662.0
2022-08-24 10:25:00,139.9,139.95,139.85,139.87,24720.0,129.7633,129.8096,129.7169,129.7354,24720.0
2022-08-24 10:30:00,139.89,139.92,139.72,139.74,4081.0,129.754,129.7818,129.5963,129.6149,4081.0
2022-08-24 10:35:00,139.8,139.86,139.72,139.76,7639.0,129.6705,129.7262,129.5963,129.6334,7639.0
2022-08-24 10:40:00,139.75,139.75,139.58,139.64,15602.0,129.6241,129.6241,129.4664,129.5221,15602.0
2022-08-24 10:45:00,139.67,139.77,139.62,139.76,11964.0,129.5499,129.6427,129.5035,129.6334,11964.0
2022-08-24 10:50:00,139.75,139.86,139.75,139.82,29215.0,129.6241,129.7262,129.6241,129.6891,29215.0
2022-08-24 10:55:00,139.8,139.85,139.8,139.82,5290.0,129.6705,129.7169,129.6705,129.6891,5290.0
2022-08-24 11:00:00,139.76,139.81,139.75,139.78,4700.0,129.6334,129.6798,129.6241,129.652,4700.0
2022-08-24 11:05:00,139.84,139.86,139.77,139.83,12843.0,129.7076,129.7262,129.6427,129.6983,12843.0
2022-08-24 11:10:00,139.84,140.02,139.8,140.01,19519.0,129.7076,129.8746,129.6705,129.8653,19519.0
2022-08-24 11:15:00,140.08,140.2,140.06,140.09,23233.0,129.9302,130.0415,129.9117,129.9395,23233.0
2022-08-24 11:20:00,140.07,140.12,140.05,140.1,8507.0,129.9209,129.9673,129.9024,129.9488,8507.0
2022-08-24 11:25:00,140.09,140.13,140.06,140.09,4733.0,129.9395,129.9766,129.9117,129.9395,4733.0
2022-08-24 11:30:00,140.12,140.22,140.1,140.17,7377.0,129.9673,130.0601,129.9488,130.0137,7377.0
2022-08-24 11:35:00,140.15,140.18,140.14,140.17,5191.0,129.9951,130.023,129.9859,130.0137,5191.0
2022-08-24 11:40:00,140.17,140.19,140.14,140.17,38360.0,130.0137,130.0322,129.9859,130.0137,38360.0
2022-08-24 11:45:00,140.19,140.23,140.16,140.19,6915.0,130.0322,130.0693,130.0044,130.0322,6915.0
2022-08-24 11:50:00,140.19,140.31,140.19,140.31,8405.0,130.0322,130.1436,130.0322,130.1436,8405.0
2022-08-24 11:55:00,140.32,140.32,140.17,140.18,16649.0,130.1528,130.1528,130.0137,130.023,16649.0
2022-08-24 12:00:00,140.19,140.21,140.16,140.19,8652.0,130.0322,130.0508,130.0044,130.0322,8652.0
2022-08-24 12:05:00,140.2,140.2,140.16,140.19,4382.0,130.0415,130.0415,130.0044,130.0322,4382.0
2022-08-24 12:10:00,140.2,140.23,140.13,140.13,4460.0,130.0415,130.0693,129.9766,129.9766,4460.0
2022-08-24 12:15:00,140.15,140.17,140.13,140.15,15836.0,129.9951,130.0137,129.9766,129.9951,15836.0
2022-08-24 12:20:00,140.15,140.15,140.07,140.12,33099.0,129.9951,129.9951,129.9209,129.9673,33099.0
2022-08-24 12:25:00,140.12,140.14,140.09,140.09,12304.0,129.9673,129.9859,129.9395,129.9395,12304.0
2022-08-24 12:30:00,140.08,140.09,139.96,140.01,10443.0,129.9302,129.9395,129.8189,129.8653,10443.0
2022-08-24 12:35:00,140.02,140.02,139.79,139.82,26064.0,129.8746,129.8746,129.6612,129.6891,26064.0
2022-08-24 12:40:00,139.83,139.84,139.53,139.58,19271.0,129.6983,129.7076,129.4201,129.4664,19271.0
2022-08-24 12:45:00,139.57,139.67,139.54,139.61,10351.0,129.4572,129.5499,129.4293,129.4943,10351.0
2022-08-24 12:50:00,139.61,139.62,139.53,139.56,8615.0,129.4943,129.5035,129.4201,129.4479,8615.0
2022-08-24 12:55:00,139.56,139.61,139.56,139.58,10690.0,129.4479,129.4943,129.4479,129.4664,10690.0
2022-08-24 13:00:00,139.6,139.62,139.54,139.59,12672.0,129.485,129.5035,129.4293,129.4757,12672.0
2022-08-24 13:05:00,139.56,139.7,139.56,139.69,5317.0,129.4479,129.5777,129.4479,129.5685,5317.0
2022-08-24 13:10:00,139.69,139.71,139.66,139.7,13095.0,129.5685,129.587,129.5406,129.5777,13095.0
2022-08-24 13:15:00,139.69,139.74,139.62,139.62,6272.0,129.5685,129.6149,129.5035,129.5035,6272.0
2022-08-24 13:20:00,139.63,139.66,139.59,139.6,6582.0,129.5128,129.5406,129.4757,129.485,6582.0
2022-08-24 13:25:00,139.6,139.63,139.52,139.55,11932.0,129.485,129.5128,129.4108,129.4386,11932.0
2022-08-24 13:30:00,139.54,139.59,139.49,139.56,20623.0,129.4293,129.4757,129.383,129.4479,20623.0
2022-08-24 13:35:00,139.53,139.57,139.5,139.57,6337.0,129.4201,129.4572,129.3922,129.4572,6337.0
2022-08-24 13:40:00,139.53,139.54,139.5,139.52,4163.0,129.4201,129.4293,129.3922,129.4108,4163.0
2022-08-24 13:45:00,139.53,139.59,139.52,139.57,24790.0,129.4201,129.4757,129.4108,129.4572,24790.0
2022-08-24 13:50:00,139.57,139.63,139.57,139.57,45159.0,129.4572,129.5128,129.4572,129.4572,45159.0
2022-08-24 13:55:00,139.57,139.63,139.56,139.62,8269.0,129.4572,129.5128,129.4479,129.5035,8269.0
2022-08-24 14:00:00,139.63,139.7,139.6,139.66,16551.0,129.5128,129.5777,129.485,129.5406,16551.0
2022-08-24 14:05:00,139.66,139.7,139.61,139.68,13170.0,129.5406,129.5777,129.4943,129.5592,13170.0
2022-08-24 14:10:00,139.7,139.72,139.67,139.69,103467.0,129.5777,129.5963,129.5499,129.5685,103467.0
2022-08-24 14:15:00,139.69,139.73,139.68,139.71,11696.0,129.5685,129.6056,129.5592,129.587,11696.0
2022-08-24 14:20:00,139.71,139.77,139.68,139.75,15271.0,129.587,129.6427,129.5592,129.6241,15271.0
2022-08-24 14:25:00,139.76,139.77,139.72,139.73,11931.0,129.6334,129.6427,129.5963,129.6056,11931.0
2022-08-24 14:30:00,139.74,139.74,139.64,139.66,5376.0,129.6149,129.6149,129.5221,129.5406,5376.0
2022-08-24 14:35:00,139.65,139.7,139.62,139.69,18175.0,129.5314,129.5777,129.5035,129.5685,18175.0
2022-08-24 14:40:00,139.69,139.73,139.69,139.7,11604.0,129.5685,129.6056,129.5685,129.5777,11604.0
2022-08-24 14:45:00,139.71,139.71,139.62,139.67,9883.0,129.587,129.587,129.5035,129.5499,9883.0
2022-08-24 14:50:00,139.68,139.73,139.66,139.73,50545.0,129.5592,129.6056,129.5406,129.6056,50545.0
2022-08-24 14:55:00,139.74,139.8,139.72,139.78,25703.0,129.6149,129.6705,129.5963,129.652,25703.0
2022-08-24 15:00:00,139.78,139.83,139.76,139.83,12811.0,129.652,129.6983,129.6334,129.6983,12811.0
2022-08-24 15:05:00,139.83,139.96,139.83,139.94,37680.0,129.6983,129.8189,129.6983,129.8004,37680.0
2022-08-24 15:10:00,139.94,140.05,139.94,140.05,11287.0,129.8004,129.9024,129.8004,129.9024,11287.0
2022-08-24 15:15:00,140.05,140.08,140.01,140.08,19975.0,129.9024,129.9302,129.8653,129.9302,19975.0
2022-08-24 15:20:00,140.08,140.09,139.99,140.03,13331.0,129.9302,129.9395,129.8467,129.8838,13331.0
2022-08-24 15:25:00,140.03,140.05,139.94,139.96,30699.0,129.8838,129.9024,129.8004,129.8189,30699.0
2022-08-24 15:30:00,140.0,140.01,139.95,140.0,24187.0,129.856,129.8653,129.8096,129.856,24187.0
2022-08-24 15:35:00,140.0,140.16,140.0,140.16,12154.0,129.856,130.0044,129.856,130.0044,12154.0
2022-08-24 15:40:00,140.16,140.2,140.12,140.14,15758.0,130.0044,130.0415,129.9673,129.9859,15758.0
2022-08-24 15:45:00,140.16,140.18,140.12,140.15,45751.0,130.0044,130.023,129.9673,129.9951,45751.0
2022-08-24 15:50:00,140.15,140.2,140.1,140.16,18311.0,129.9951,130.0415,129.9488,130.0044,18311.0
2022-08-24 15:55:00,140.15,140.15,140.0,140.04,48848.0,129.9951,129.9951,129.856,129.8931,48848.0
2022-08-25 09:30:00,140.42,140.5,140.12,140.19,57508.0,130.2456,130.3198,129.9673,130.0322,57508.0
2022-08-25 09:35:00,140.17,140.34,140.14,140.33,15453.0,130.0137,130.1714,129.9859,130.1621,15453.0
2022-08-25 09:40:00,140.33,140.35,140.24,140.33,18227.0,130.1621,130.1807,130.0786,130.1621,18227.0
2022-08-25 09:45:00,140.34,140.61,140.31,140.6,20199.0,130.1714,130.4218,130.1436,130.4125,20199.0
2022-08-25 09:50:00,140.58,140.8,140.49,140.77,12405.0,130.394,130.598,130.3105,130.5702,12405.0
2022-08-25 09:55:00,140.82,140.92,140.77,140.91,12050.0,130.6166,130.7094,130.5702,130.7001,12050.0
2022-08-25 10:00:00,140.98,141.08,140.98,141.0,11460.0,130.765,130.8578,130.765,130.7836,11460.0
2022-08-25 10:05:00,140.99,140.99,140.85,140.86,24021.0,130.7743,130.7743,130.6444,130.6537,24021.0
2022-08-25 10:10:00,140.87,140.93,140.77,140.93,15349.0,130.663,130.7186,130.5702,130.7186,15349.0
2022-08-25 10:15:00,140.96,141.04,140.94,140.96,5486.0,130.7465,130.8207,130.7279,130.7465,5486.0
2022-08-25 10:20:00,140.95,141.12,140.91,141.09,17966.0,130.7372,130.8949,130.7001,130.867,17966.0
2022-08-25 10:25:00,141.17,141.17,141.08,141.12,4100.0,130.9412,130.9412,130.8578,130.8949,4100.0
2022-08-25 10:30:00,141.13,141.19,141.12,141.19,5043.0,130.9041,130.9598,130.8949,130.9598,5043.0
2022-08-25 10:35:00,141.17,141.2,141.13,141.18,3377.0,130.9412,130.9691,130.9041,130.9505,3377.0
2022-08-25 10:40:00,141.18,141.2,141.13,141.16,13114.0,130.9505,130.9691,130.9041,130.932,13114.0
2022-08-25 10:45:00,141.17,141.24,141.17,141.21,11362.0,130.9412,131.0062,130.9412,130.9783,11362.0
2022-08-25 10:50:00,141.18,141.19,141.06,141.08,3472.0,130.9505,130.9598,130.8392,130.8578,3472.0
2022-08-25 10:55:00,141.1,141.14,141.06,141.12,2741.0,130.8763,130.9134,130.8392,130.8949,2741.0
2022-08-25 11:00:00,141.1,141.11,140.98,141.03,5416.0,130.8763,130.8856,130.765,130.8114,5416.0
2022-08-25 11:05:00,140.98,141.01,140.98,140.99,5019.0,130.765,130.7928,130.765,130.7743,5019.0
2022-08-25 11:10:00,141.0,141.05,140.96,140.96,4496.0,130.7836,130.8299,130.7465,130.7465,4496.0
2022-08-25 11:15:00,140.9,140.91,140.69,140.74,3094.0,130.6908,130.7001,130.496,130.5424,3094.0
2022-08-25 11:20:00,140.74,140.79,140.6,140.6,4815.0,130.5424,130.5888,130.4125,130.4125,4815.0
2022-08-25 11:25:00,140.6,140.77,140.6,140.76,11143.0,130.4125,130.5702,130.4125,130.5609,11143.0
2022-08-25 11:30:00,140.77,140.82,140.72,140.73,4723.0,130.5702,130.6166,130.5238,130.5331,4723.0
2022-08-25 11:35:00,140.71,140.8,140.68,140.79,6313.0,130.5146,130.598,130.4867,130.5888,6313.0
2022-08-25 11:40:00,140.77,140.86,140.74,140.85,10875.0,130.5702,130.6537,130.5424,130.6444,10875.0
2022-08-25 11:45:00,140.86,140.87,140.78,140.8,5290.0,130.6537,130.663,130.5795,130.598,5290.0
2022-08-25 11:50:00,140.79,140.81,140.72,140.73,7226.0,130.5888,130.6073,130.5238,130.5331,7226.0
2022-08-25 11:55:00,140.74,140.82,140.71,140.82,3068.0,130.5424,130.6166,130.5146,130.6166,3068.0
2022-08-25 12:00:00,140.83,140.86,140.78,140.82,6718.0,130.6259,130.6537,130.5795,130.6166,6718.0
2022-08-25 12:05:00,140.8,140.84,140.74,140.74,9831.0,130.598,130.6351,130.5424,130.5424,9831.0
2022-08-25 12:10:00,140.72,140.76,140.5,140.56,26250.0,130.5238,130.5609,130.3198,130.3754,26250.0
2022-08-25 12:15:00,140.55,140.57,140.49,140.55,6839.0,130.3662,130.3847,130.3105,130.3662,6839.0
2022-08-25 12:20:00,140.55,140.58,140.51,140.57,12593.0,130.3662,130.394,130.3291,130.3847,12593.0
2022-08-25 12:25:00,140.57,140.66,140.56,140.65,17562.0,130.3847,130.4682,130.3754,130.4589,17562.0
2022-08-25 12:30:00,140.66,140.66,140.59,140.64,106139.0,130.4682,130.4682,130.4033,130.4496,106139.0
2022-08-25 12:35:00,140.63,140.68,140.61,140.65,6222.0,130.4404,130.4867,130.4218,130.4589,6222.0
2022-08-25 12:40:00,140.61,140.61,140.51,140.54,4265.0,130.4218,130.4218,130.3291,130.3569,4265.0
2022-08-25 12:45:00,140.57,140.57,140.38,140.41,23988.0,130.3847,130.3847,130.2085,130.2363,23988.0
2022-08-25 12:50:00,140.52,140.55,140.51,140.54,4697.0,130.3383,130.3662,130.3291,130.3569,4697.0
2022-08-25 12:55:00,140.54,140.57,140.53,140.55,2168.0,130.3569,130.3847,130.3476,130.3662,2168.0
2022-08-25 13:00:00,140.56,140.68,140.56,140.65,26528.0,130.3754,130.4867,130.3754,130.4589,26528.0
2022-08-25 13:05:00,140.62,140.67,140.54,140.54,9164.0,130.4311,130.4775,130.3569,130.3569,9164.0
2022-08-25 13:10:00,140.55,140.61,140.51,140.61,10865.0,130.3662,130.4218,130.3291,130.4218,10865.0
2022-08-25 13:15:00,140.63,140.71,140.62,140.71,3410.0,130.4404,130.5146,130.4311,130.5146,3410.0
2022-08-25 13:20:00,140.72,140.78,140.68,140.76,10258.0,130.5238,130.5795,130.4867,130.5609,10258.0
2022-08-25 13:25:00,140.75,140.8,140.74,140.78,3828.0,130.5517,130.598,130.5424,130.5795,3828.0
2022-08-25 13:30:00,140.78,140.81,140.73,140.76,70708.0,130.5795,130.6073,130.5331,130.5609,70708.0
2022-08-25 13:35:00,140.78,140.81,140.74,140.81,6850.0,130.5795,130.6073,130.5424,130.6073,6850.0
2022-08-25 13:40:00,140.82,140.9,140.8,140.89,9230.0,130.6166,130.6908,130.598,130.6815,9230.0
2022-08-25 13:45:00,140.9,140.96,140.88,140.92,6279.0,130.6908,130.7465,130.6723,130.7094,6279.0
2022-08-25 13:50:00,140.89,140.92,140.87,140.92,3933.0,130.6815,130.7094,130.663,130.7094,3933.0
2022-08-25 13:55:00,140.92,140.93,140.86,140.9,6292.0,130.7094,130.7186,130.6537,130.6908,6292.0
2022-08-25 14:00:00,140.9,140.9,140.78,140.78,9347.0,130.6908,130.6908,130.5795,130.5795,9347.0
2022-08-25 14:05:00,140.78,140.84,140.72,140.82,4869.0,130.5795,130.6351,130.5238,130.6166,4869.0
2022-08-25 14:10:00,140.8,140.9,140.79,140.89,2323.0,130.598,130.6908,130.5888,130.6815,2323.0
2022-08-25 14:15:00,140.89,140.92,140.87,140.9,12562.0,130.6815,130.7094,130.663,130.6908,12562.0
2022-08-25 14:20:00,140.87,140.92,140.85,140.87,6304.0,130.663,130.7094,130.6444,130.663,6304.0
2022-08-25 14:25:00,140.89,140.95,140.89,140.94,12905.0,130.6815,130.7372,130.6815,130.7279,12905.0
2022-08-25 14:30:00,140.95,140.95,140.89,140.91,5224.0,130.7372,130.7372,130.6815,130.7001,5224.0
2022-08-25 14:35:00,140.9,140.91,140.84,140.84,15655.0,130.6908,130.7001,130.6351,130.6351,15655.0
2022-08-25 14:40:00,140.83,140.83,140.79,140.82,4032.0,130.6259,130.6259,130.5888,130.6166,4032.0
2022-08-25 14:45:00,140.81,140.85,140.79,140.84,5153.0,130.6073,130.6444,130.5888,130.6351,5153.0
2022-08-25 14:50:00,140.84,140.84,140.77,140.83,8346.0,130.6351,130.6351,130.5702,130.6259,8346.0
2022-08-25 14:55:00,140.83,140.92,140.82,140.92,9834.0,130.6259,130.7094,130.6166,130.7094,9834.0
2022-08-25 15:00:00,140.91,140.99,140.89,140.99,22270.0,130.7001,130.7743,130.6815,130.7743,22270.0
2022-08-25 15:05:00,141.0,141.02,140.92,140.93,12455.0,130.7836,130.8021,130.7094,130.7186,12455.0
2022-08-25 15:10:00,140.92,140.99,140.9,140.99,17490.0,130.7094,130.7743,130.6908,130.7743,17490.0
2022-08-25 15:15:00,140.98,141.07,140.94,141.07,13663.0,130.765,130.8485,130.7279,130.8485,13663.0
2022-08-25 15:20:00,141.07,141.16,141.06,141.15,7268.0,130.8485,130.932,130.8392,130.9227,7268.0
2022-08-25 15:25:00,141.16,141.21,141.14,141.19,11792.0,130.932,130.9783,130.9134,130.9598,11792.0
2022-08-25 15:30:00,141.19,141.19,141.07,141.07,8253.0,130.9598,130.9598,130.8485,130.8485,8253.0
2022-08-25 15:35:00,141.12,141.2,141.11,141.2,8087.0,130.8949,130.9691,130.8856,130.9691,8087.0
2022-08-25 15:40:00,141.2,141.43,141.19,141.43,13993.0,130.9691,131.1824,130.9598,131.1824,13993.0
2022-08-25 15:45:00,141.42,141.52,141.41,141.5,8955.0,131.1731,131.2659,131.1638,131.2473,8955.0
2022-08-25 15:50:00,141.52,141.54,141.38,141.5,15912.0,131.2659,131.2844,131.136,131.2473,15912.0
2022-08-25 15:55:00,141.47,141.75,141.47,141.75,34431.0,131.2195,131.4792,131.2195,131.4792,34431.0
2022-08-26 09:30:00,141.75,141.94,141.63,141.8,69164.0,131.4792,131.6554,131.3679,131.5256,69164.0
2022-08-26 09:35:00,141.79,141.82,141.64,141.74,5827.0,131.5163,131.5441,131.3772,131.4699,5827.0
2022-08-26 09:40:00,141.72,141.72,141.58,141.69,10793.0,131.4514,131.4514,131.3215,131.4236,10793.0
2022-08-26 09:45:00,141.72,141.78,141.61,141.61,5546.0,131.4514,131.507,131.3494,131.3494,5546.0
2022-08-26 09:50:00,141.58,141.8,141.54,141.8,5349.0,131.3215,131.5256,131.2844,131.5256,5349.0
2022-08-26 09:55:00,141.77,141.84,141.73,141.74,13301.0,131.4978,131.5627,131.4607,131.4699,13301.0
2022-08-26 10:00:00,141.73,141.76,140.68,140.7,24099.0,131.4607,131.4885,130.4867,130.5053,24099.0
2022-08-26 10:05:00,140.6,141.71,140.58,141.71,31021.0,130.4125,131.4421,130.394,131.4421,31021.0
2022-08-26 10:10:00,141.75,141.78,141.22,141.36,12662.0,131.4792,131.507,130.9876,131.1175,12662.0
2022-08-26 10:15:00,141.44,141.51,141.29,141.5,6301.0,131.1917,131.2566,131.0525,131.2473,6301.0
2022-08-26 10:20:00,141.43,141.43,140.88,140.92,16312.0,131.1824,131.1824,130.6723,130.7094,16312.0
2022-08-26 10:25:00,140.89,140.9,140.36,140.46,32897.0,130.6815,130.6908,130.1899,130.2827,32897.0
2022-08-26 10:30:00,140.41,140.41,139.96,140.09,21545.0,130.2363,130.2363,129.8189,129.9395,21545.0
2022-08-26 10:35:00,140.09,140.22,139.75,139.83,25855.0,129.9395,130.0601,129.6241,129.6983,25855.0
2022-08-26 10:40:00,139.99,140.06,139.87,139.98,77695.0,129.8467,129.9117,129.7354,129.8375,77695.0
2022-08-26 10:45:00,139.93,140.15,139.87,140.15,66540.0,129.7911,129.9951,129.7354,129.9951,66540.0
2022-08-26 10:50:00,140.12,140.15,139.99,140.15,39776.0,129.9673,129.9951,129.8467,129.9951,39776.0
2022-08-26 10:55:00,140.14,140.17,140.01,140.06,6466.0,129.9859,130.0137,129.8653,129.9117,6466.0
2022-08-26 11:00:00,140.04,140.04,139.72,139.72,12182.0,129.8931,129.8931,129.5963,129.5963,12182.0
2022-08-26 11:05:00,139.72,139.81,139.56,139.69,13131.0,129.5963,129.6798,129.4479,129.5685,13131.0
2022-08-26 11:10:00,139.71,139.82,139.61,139.8,8607.0,129.587,129.6891,129.4943,129.6705,8607.0
2022-08-26 11:15:00,139.79,139.79,139.51,139.54,9698.0,129.6612,129.6612,129.4015,129.4293,9698.0
2022-08-26 11:20:00,139.54,139.57,139.35,139.57,15634.0,129.4293,129.4572,129.2531,129.4572,15634.0
2022-08-26 11:25:00,139.54,139.69,139.51,139.61,11144.0,129.4293,129.5685,129.4015,129.4943,11144.0
2022-08-26 11:30:00,139.61,139.73,139.59,139.7,23390.0,129.4943,129.6056,129.4757,129.5777,23390.0
2022-08-26 11:35:00,139.69,139.75,139.63,139.68,3977.0,129.5685,129.6241,129.5128,129.5592,3977.0
2022-08-26 11:40:00,139.66,139.75,139.5,139.6,14005.0,129.5406,129.6241,129.3922,129.485,14005.0
2022-08-26 11:45:00,139.61,139.8,139.61,139.77,9629.0,129.4943,129.6705,129.4943,129.6427,9629.0
2022-08-26 11:50:00,139.72,139.89,139.68,139.81,6091.0,129.5963,129.754,129.5592,129.6798,6091.0
2022-08-26 11:55:00,139.82,139.83,139.62,139.67,6576.0,129.6891,129.6983,129.5035,129.5499,6576.0
2022-08-26 12:00:00,139.68,139.68,139.37,139.37,8763.0,129.5592,129.5592,129.2717,129.2717,8763.0
2022-08-26 12:05:00,139.4,139.5,139.35,139.49,5161.0,129.2995,129.3922,129.2531,129.383,5161.0
2022-08-26 12:10:00,139.5,139.53,139.44,139.51,8810.0,129.3922,129.4201,129.3366,129.4015,8810.0
2022-08-26 12:15:00,139.49,139.49,139.26,139.39,8129.0,129.383,129.383,129.1696,129.2902,8129.0
2022-08-26 12:20:00,139.38,139.38,139.31,139.32,6731.0,129.2809,129.2809,129.216,129.2253,6731.0
2022-08-26 12:25:00,139.33,139.38,139.29,139.38,8315.0,129.2346,129.2809,129.1975,129.2809,8315.0
2022-08-26 12:30:00,139.38,139.38,139.22,139.22,8906.0,129.2809,129.2809,129.1325,129.1325,8906.0
2022-08-26 12:35:00,139.24,139.28,139.22,139.26,7892.0,129.1511,129.1882,129.1325,129.1696,7892.0
2022-08-26 12:40:00,139.26,139.45,139.2,139.35,205439.0,129.1696,129.3459,129.114,129.2531,205439.0
2022-08-26 12:45:00,139.34,139.47,139.33,139.44,9072.0,129.2438,129.3644,129.2346,129.3366,9072.0
2022-08-26 12:50:00,139.44,139.44,139.3,139.3,7939.0,129.3366,129.3366,129.2067,129.2067,7939.0
2022-08-26 12:55:00,139.39,139.47,139.38,139.44,5580.0,129.2902,129.3644,129.2809,129.3366,5580.0
2022-08-26 13:00:00,139.39,139.5,139.34,139.41,15079.0,129.2902,129.3922,129.2438,129.3088,15079.0
2022-08-26 13:05:00,139.4,139.53,139.4,139.47,17157.0,129.2995,129.4201,129.2995,129.3644,17157.0
2022-08-26 13:10:00,139.47,139.51,139.39,139.46,8778.0,129.3644,129.4015,129.2902,129.3551,8778.0
2022-08-26 13:15:00,139.45,139.53,139.41,139.42,4572.0,129.3459,129.4201,129.3088,129.318,4572.0
2022-08-26 13:20:00,139.41,139.5,139.4,139.49,5955.0,129.3088,129.3922,129.2995,129.383,5955.0
2022-08-26 13:25:00,139.5,139.57,139.48,139.5,5762.0,129.3922,129.4572,129.3737,129.3922,5762.0
2022-08-26 13:30:00,139.48,139.48,139.33,139.41,16874.0,129.3737,129.3737,129.2346,129.3088,16874.0
2022-08-26 13:35:00,139.42,139.44,139.32,139.33,9386.0,129.318,129.3366,129.2253,129.2346,9386.0
2022-08-26 13:40:00,139.3,139.3,139.16,139.2,12773.0,129.2067,129.2067,129.0769,129.114,12773.0
2022-08-26 13:45:00,139.19,139.24,139.18,139.24,6148.0,129.1047,129.1511,129.0954,129.1511,6148.0
2022-08-26 13:50:00,139.24,139.25,139.16,139.24,6853.0,129.1511,129.1604,129.0769,129.1511,6853.0
2022-08-26 13:55:00,139.22,139.22,139.17,139.19,7466.0,129.1325,129.1325,129.0862,129.1047,7466.0
2022-08-26 14:00:00,139.2,139.27,139.18,139.19,16169.0,129.114,129.1789,129.0954,129.1047,16169.0
2022-08-26 14:05:00,139.18,139.22,139.12,139.16,25271.0,129.0954,129.1325,129.0398,129.0769,25271.0
2022-08-26 14:10:00,139.15,139.15,139.06,139.1,8636.0,129.0676,129.0676,128.9841,129.0212,8636.0
2022-08-26 14:15:00,139.11,139.11,138.89,138.92,20326.0,129.0305,129.0305,128.8264,128.8543,20326.0
2022-08-26 14:20:00,138.94,139.04,138.93,138.99,12489.0,128.8728,128.9656,128.8635,128.9192,12489.0
2022-08-26 14:25:00,139.0,139.06,138.94,139.02,10443.0,128.9285,128.9841,128.8728,128.947,10443.0
2022-08-26 14:30:00,139.01,139.04,138.98,139.03,8922.0,128.9377,128.9656,128.9099,128.9563,8922.0
2022-08-26 14:35:00,139.03,139.06,138.9,138.96,14176.0,128.9563,128.9841,128.8357,128.8914,14176.0
2022-08-26 14:40:00,138.94,138.97,138.89,138.89,3280.0,128.8728,128.9006,128.8264,128.8264,3280.0
2022-08-26 14:45:00,138.91,138.95,138.81,138.85,12867.0,128.845,128.8821,128.7522,128.7893,12867.0
2022-08-26 14:50:00,138.83,138.85,138.74,138.74,14481.0,128.7708,128.7893,128.6873,128.6873,14481.0
2022-08-26 14:55:00,138.75,138.75,138.59,138.59,12472.0,128.6966,128.6966,128.5482,128.5482,12472.0
2022-08-26 15:00:00,138.58,138.71,138.56,138.6,14145.0,128.5389,128.6595,128.5204,128.5575,14145.0
2022-08-26 15:05:00,138.59,138.65,138.43,138.45,15809.0,128.5482,128.6038,128.3998,128.4183,15809.0
2022-08-26 15:10:00,138.45,138.49,138.38,138.49,12428.0,128.4183,128.4554,128.3534,128.4554,12428.0
2022-08-26 15:15:00,138.47,138.67,138.45,138.61,13006.0,128.4369,128.6224,128.4183,128.5667,13006.0
2022-08-26 15:20:00,138.6,138.67,138.4,138.48,19053.0,128.5575,128.6224,128.3719,128.4461,19053.0
2022-08-26 15:25:00,138.5,138.6,138.43,138.53,20295.0,128.4647,128.5575,128.3998,128.4925,20295.0
2022-08-26 15:30:00,138.52,138.57,138.4,138.4,26664.0,128.4832,128.5296,128.3719,128.3719,26664.0
2022-08-26 15:35:00,138.41,138.45,138.31,138.44,23846.0,128.3812,128.4183,128.2885,128.409,23846.0
2022-08-26 15:40:00,138.42,138.45,138.23,138.24,13282.0,128.3905,128.4183,128.2143,128.2235,13282.0
2022-08-26 15:45:00,138.28,138.38,138.16,138.23,43860.0,128.2606,128.3534,128.1493,128.2143,43860.0
2022-08-26 15:50:00,138.19,138.33,137.92,137.92,51296.0,128.1772,128.307,127.9267,127.9267,51296.0
2022-08-26 15:55:00,137.94,138.22,137.91,137.94,157944.0,127.9453,128.205,127.9174,127.9453,157944.0
2022-08-29 09:30:00,137.19,137.19,136.81,137.11,87263.0,127.2496,127.2496,126.8972,127.1754,87263.0
2022-08-29 09:35:00,137.11,137.16,136.91,137.02,8191.0,127.1754,127.2218,126.9899,127.0919,8191.0
2022-08-29 09:40:00,136.95,137.18,136.92,137.07,20057.0,127.027,127.2403,126.9992,127.1383,20057.0
2022-08-29 09:45:00,137.03,137.11,136.95,137.04,23211.0,127.1012,127.1754,127.027,127.1105,23211.0
2022-08-29 09:50:00,137.11,137.31,137.0,137.3,22524.0,127.1754,127.3609,127.0734,127.3516,22524.0
2022-08-29 09:55:00,137.31,137.51,137.29,137.3,8792.0,127.3609,127.5464,127.3424,127.3516,8792.0
2022-08-29 10:00:00,137.31,137.34,137.2,137.21,15917.0,127.3609,127.3887,127.2589,127.2682,15917.0
2022-08-29 10:05:00,137.25,137.4,137.2,137.36,32685.0,127.3053,127.4444,127.2589,127.4073,32685.0
2022-08-29 10:10:00,137.38,137.52,137.36,137.4,21830.0,127.4258,127.5557,127.4073,127.4444,21830.0
2022-08-29 10:15:00,137.39,137.58,137.39,137.48,7339.0,127.4351,127.6114,127.4351,127.5186,7339.0
2022-08-29 10:20:00,137.56,137.63,137.49,137.57,5517.0,127.5928,127.6577,127.5279,127.6021,5517.0
2022-08-29 10:25:00,137.59,137.62,137.38,137.38,9653.0,127.6206,127.6485,127.4258,127.4258,9653.0
2022-08-29 10:30:00,137.38,137.51,137.28,137.3,4508.0,127.4258,127.5464,127.3331,127.3516,4508.0
2022-08-29 10:35:00,137.32,137.32,137.07,137.14,23864.0,127.3702,127.3702,127.1383,127.2032,23864.0
2022-08-29 10:40:00,137.07,137.22,137.03,137.15,16772.0,127.1383,127.2774,127.1012,127.2125,16772.0
2022-08-29 10:45:00,137.17,137.19,137.09,137.09,10843.0,127.2311,127.2496,127.1569,127.1569,10843.0
2022-08-29 10:50:00,137.16,137.16,136.92,137.03,11957.0,127.2218,127.2218,126.9992,127.1012,11957.0
2022-08-29 10:55:00,136.97,137.05,136.93,137.01,18874.0,127.0456,127.1198,127.0085,127.0827,18874.0
2022-08-29 11:00:00,137.02,137.28,137.02,137.21,12338.0,127.0919,127.3331,127.0919,127.2682,12338.0
2022-08-29 11:05:00,137.21,137.21,136.99,137.14,44161.0,127.2682,127.2682,127.0641,127.2032,44161.0
2022-08-29 11:10:00,137.15,137.23,137.09,137.23,48446.0,127.2125,127.2867,127.1569,127.2867,48446.0
2022-08-29 11:15:00,137.2,137.4,137.17,137.36,11993.0,127.2589,127.4444,127.2311,127.4073,11993.0
2022-08-29 11:20:00,137.35,137.54,137.34,137.52,6171.0,127.398,127.5743,127.3887,127.5557,6171.0
2022-08-29 11:25:00,137.53,137.64,137.49,137.49,17894.0,127.565,127.667,127.5279,127.5279,17894.0
2022-08-29 11:30:00,137.48,137.73,137.43,137.66,9330.0,127.5186,127.7505,127.4722,127.6856,9330.0
2022-08-29 11:35:00,137.68,137.83,137.6,137.72,23435.0,127.7041,127.8432,127.6299,127.7412,23435.0
2022-08-29 11:40:00,137.72,137.72,137.52,137.52,15914.0,127.7412,127.7412,127.5557,127.5557,15914.0
2022-08-29 11:45:00,137.5,137.75,137.48,137.75,15274.0,127.5372,127.769,127.5186,127.769,15274.0
2022-08-29 11:50:00,137.74,137.79,137.68,137.75,66440.0,127.7598,127.8061,127.7041,127.769,66440.0
2022-08-29 11:55:00,137.8,137.84,137.77,137.8,18522.0,127.8154,127.8525,127.7876,127.8154,18522.0
2022-08-29 12:00:00,137.85,137.99,137.82,137.96,25880.0,127.8618,127.9917,127.834,127.9638,25880.0
2022-08-29 12:05:00,137.96,138.05,137.88,137.91,36159.0,127.9638,128.0473,127.8896,127.9174,36159.0
2022-08-29 12:10:00,137.91,137.98,137.79,137.87,18712.0,127.9174,127.9824,127.8061,127.8803,18712.0
2022-08-29 12:15:00,137.88,138.01,137.87,137.93,10099.0,127.8896,128.0102,127.8803,127.936,10099.0
2022-08-29 12:20:00,137.92,137.97,137.86,137.86,12934.0,127.9267,127.9731,127.8711,127.8711,12934.0
2022-08-29 12:25:00,137.88,137.97,137.84,137.93,36065.0,127.8896,127.9731,127.8525,127.936,36065.0
2022-08-29 12:30:00,137.92,137.92,137.78,137.79,30725.0,127.9267,127.9267,127.7969,127.8061,30725.0
2022-08-29 12:35:00,137.77,137.87,137.74,137.87,15226.0,127.7876,127.8803,127.7598,127.8803,15226.0
2022-08-29 12:40:00,137.85,137.97,137.85,137.97,14762.0,127.8618,127.9731,127.8618,127.9731,14762.0
2022-08-29 12:45:00,137.97,138.21,137.93,138.2,21477.0,127.9731,128.1957,127.936,128.1864,21477.0
2022-08-29 12:50:00,138.17,138.32,138.16,138.24,15466.0,128.1586,128.2977,128.1493,128.2235,15466.0
2022-08-29 12:55:00,138.27,138.27,138.15,138.15,148157.0,128.2514,128.2514,128.1401,128.1401,148157.0
2022-08-29 13:00:00,138.14,138.25,138.14,138.16,13080.0,128.1308,128.2328,128.1308,128.1493,13080.0
2022-08-29 13:05:00,138.16,138.27,138.16,138.21,33352.0,128.1493,128.2514,128.1493,128.1957,33352.0
2022-08-29 13:10:00,138.21,138.24,138.07,138.13,37121.0,128.1957,128.2235,128.0659,128.1215,37121.0
2022-08-29 13:15:00,138.11,138.12,137.88,137.94,19067.0,128.103,128.1122,127.8896,127.9453,19067.0
2022-08-29 13:20:00,137.94,138.03,137.91,137.96,14977.0,127.9453,128.0288,127.9174,127.9638,14977.0
2022-08-29 13:25:00,137.96,138.08,137.93,138.07,12846.0,127.9638,128.0751,127.936,128.0659,12846.0
2022-08-29 13:30:00,138.09,138.18,138.05,138.18,32689.0,128.0844,128.1679,128.0473,128.1679,32689.0
2022-08-29 13:35:00,138.18,138.25,138.15,138.19,23450.0,128.1679,128.2328,128.1401,128.1772,23450.0
2022-08-29 13:40:00,138.21,138.4,138.16,138.36,17755.0,128.1957,128.3719,128.1493,128.3348,17755.0
2022-08-29 13:45:00,138.4,138.47,138.21,138.21,31745.0,128.3719,128.4369,128.1957,128.1957,31745.0
2022-08-29 13:50:00,138.23,138.3,138.2,138.22,13564.0,128.2143,128.2792,128.1864,128.205,13564.0
2022-08-29 13:55:00,138.23,138.34,138.22,138.31,10165.0,128.2143,128.3163,128.205,128.2885,10165.0
2022-08-29 14:00:00,138.31,138.32,138.18,138.18,35980.0,128.2885,128.2977,128.1679,128.1679,35980.0
2022-08-29 14:05:00,138.17,138.25,138.14,138.15,29022.0,128.1586,128.2328,128.1308,128.1401,29022.0
2022-08-29 14:10:00,138.13,138.2,138.07,138.07,54972.0,128.1215,128.1864,128.0659,128.0659,54972.0
2022-08-29 14:15:00,138.06,138.07,137.93,137.94,31692.0,128.0566,128.0659,127.936,127.9453,31692.0
2022-08-29 14:20:00,137.95,137.98,137.91,137.98,15387.0,127.9545,127.9824,127.9174,127.9824,15387.0
2022-08-29 14:25:00,137.99,138.07,137.98,137.98,16579.0,127.9917,128.0659,127.9824,127.9824,16579.0
2022-08-29 14:30:00,137.99,138.17,137.99,138.17,148052.0,127.9917,128.1586,127.9917,128.1586,148052.0
2022-08-29 14:35:00,138.18,138.28,138.16,138.19,25990.0,128.1679,128.2606,128.1493,128.1772,25990.0
2022-08-29 14:40:00,138.2,138.3,138.2,138.29,51647.0,128.1864,128.2792,128.1864,128.2699,51647.0
2022-08-29 14:45:00,138.27,138.28,138.18,138.22,14229.0,128.2514,128.2606,128.1679,128.205,14229.0
2022-08-29 14:50:00,138.2,138.22,138.09,138.12,21548.0,128.1864,128.205,128.0844,128.1122,21548.0
2022-08-29 14:55:00,138.11,138.2,137.92,138.18,64580.0,128.103,128.1864,127.9267,128.1679,64580.0
2022-08-29 15:00:00,138.18,138.44,138.18,138.31,38736.0,128.1679,128.409,128.1679,128.2885,38736.0
2022-08-29 15:05:00,138.32,138.32,138.15,138.26,57437.0,128.2977,128.2977,128.1401,128.2421,57437.0
2022-08-29 15:10:00,138.27,138.3,138.14,138.26,34539.0,128.2514,128.2792,128.1308,128.2421,34539.0
2022-08-29 15:15:00,138.25,138.29,138.08,138.09,40311.0,128.2328,128.2699,128.0751,128.0844,40311.0
2022-08-29 15:20:00,138.09,138.09,138.0,138.06,36279.0,128.0844,128.0844,128.0009,128.0566,36279.0
2022-08-29 15:25:00,138.05,138.05,137.87,137.89,126422.0,128.0473,128.0473,127.8803,127.8989,126422.0
2022-08-29 15:30:00,137.85,137.95,137.79,137.93,24552.0,127.8618,127.9545,127.8061,127.936,24552.0
2022-08-29 15:35:00,137.93,138.04,137.92,138.03,37859.0,127.936,128.038,127.9267,128.0288,37859.0
2022-08-29 15:40:00,138.01,138.07,137.94,138.02,58919.0,128.0102,128.0659,127.9453,128.0195,58919.0
2022-08-29 15:45:00,138.0,138.0,137.8,137.86,59744.0,128.0009,128.0009,127.8154,127.8711,59744.0
2022-08-29 15:50:00,137.86,137.88,137.63,137.69,61738.0,127.8711,127.8896,127.6577,127.7134,61738.0
2022-08-29 15:55:00,137.68,137.68,137.4,137.45,56015.0,127.7041,127.7041,127.4444,127.4908,56015.0
2022-08-30 09:30:00,137.51,137.62,137.2,137.22,107369.0,127.5464,127.6485,127.2589,127.2774,107369.0
2022-08-30 09:35:00,137.24,137.49,137.24,137.36,10441.0,127.296,127.5279,127.296,127.4073,10441.0
2022-08-30 09:40:00,137.25,137.35,137.1,137.1,6698.0,127.3053,127.398,127.1661,127.1661,6698.0
2022-08-30 09:45:00,137.14,137.25,136.98,137.1,13228.0,127.2032,127.3053,127.0548,127.1661,13228.0
2022-08-30 09:50:00,137.07,137.08,136.82,136.83,9497.0,127.1383,127.1476,126.9064,126.9157,9497.0
2022-08-30 09:55:00,136.83,136.98,136.81,136.9,54865.0,126.9157,127.0548,126.8972,126.9806,54865.0
2022-08-30 10:00:00,136.89,137.08,136.87,136.87,16274.0,126.9714,127.1476,126.9528,126.9528,16274.0
2022-08-30 10:05:00,136.89,136.89,136.45,136.57,38211.0,126.9714,126.9714,126.5632,126.6745,38211.0
2022-08-30 10:10:00,136.52,136.63,136.41,136.54,122663.0,126.6282,126.7302,126.5261,126.6467,122663.0
2022-08-30 10:15:00,136.5,136.56,136.45,136.55,24287.0,126.6096,126.6653,126.5632,126.656,24287.0
2022-08-30 10:20:00,136.62,136.63,136.43,136.47,83156.0,126.7209,126.7302,126.5447,126.5818,83156.0
2022-08-30 10:25:00,136.46,136.65,136.46,136.6,3212.0,126.5725,126.7487,126.5725,126.7024,3212.0
2022-08-30 10:30:00,136.54,136.62,136.1,136.11,20775.0,126.6467,126.7209,126.2386,126.2479,20775.0
2022-08-30 10:35:00,136.09,136.12,136.0,136.1,13261.0,126.2293,126.2571,126.1458,126.2386,13261.0
2022-08-30 10:40:00,136.09,136.1,135.88,135.88,53057.0,126.2293,126.2386,126.0345,126.0345,53057.0
2022-08-30 10:45:00,135.9,135.9,135.47,135.49,18897.0,126.0531,126.0531,125.6542,125.6728,18897.0
2022-08-30 10:50:00,135.48,135.74,135.45,135.74,15741.0,125.6635,125.9047,125.6357,125.9047,15741.0
2022-08-30 10:55:00,135.72,136.04,135.72,136.04,56893.0,125.8861,126.1829,125.8861,126.1829,56893.0
2022-08-30 11:00:00,136.03,136.26,135.99,136.22,51075.0,126.1737,126.387,126.1366,126.3499,51075.0
2022-08-30 11:05:00,136.25,136.4,136.2,136.25,24324.0,126.3777,126.5169,126.3313,126.3777,24324.0
2022-08-30 11:10:00,136.26,136.28,136.03,136.12,10865.0,126.387,126.4056,126.1737,126.2571,10865.0
2022-08-30 11:15:00,136.14,136.47,136.06,136.46,11345.0,126.2757,126.5818,126.2015,126.5725,11345.0
2022-08-30 11:20:00,136.46,136.47,136.27,136.34,18806.0,126.5725,126.5818,126.3963,126.4612,18806.0
2022-08-30 11:25:00,136.26,136.49,136.19,136.33,18885.0,126.387,126.6003,126.3221,126.4519,18885.0
2022-08-30 11:30:00,136.31,136.54,136.22,136.52,10981.0,126.4334,126.6467,126.3499,126.6282,10981.0
2022-08-30 11:35:00,136.5,136.53,136.26,136.32,16614.0,126.6096,126.6374,126.387,126.4427,16614.0
2022-08-30 11:40:00,136.31,136.42,136.22,136.38,15129.0,126.4334,126.5354,126.3499,126.4983,15129.0
2022-08-30 11:45:00,136.29,136.33,136.14,136.17,7680.0,126.4148,126.4519,126.2757,126.3035,7680.0
2022-08-30 11:50:00,136.15,136.33,136.13,136.33,18119.0,126.285,126.4519,126.2664,126.4519,18119.0
2022-08-30 11:55:00,136.31,136.37,136.25,136.28,14881.0,126.4334,126.489,126.3777,126.4056,14881.0
2022-08-30 12:00:00,136.24,136.44,136.24,136.32,8889.0,126.3685,126.554,126.3685,126.4427,8889.0
2022-08-30 12:05:00,136.34,136.43,136.29,136.3,27385.0,126.4612,126.5447,126.4148,126.4241,27385.0
2022-08-30 12:10:00,136.29,136.36,136.23,136.36,14562.0,126.4148,126.4798,126.3592,126.4798,14562.0
2022-08-30 12:15:00,136.43,136.59,136.34,136.37,68275.0,126.5447,126.6931,126.4612,126.489,68275.0
2022-08-30 12:20:00,136.37,136.41,136.32,136.35,7493.0,126.489,126.5261,126.4427,126.4705,7493.0
2022-08-30 12:25:00,136.25,136.3,136.16,136.3,47016.0,126.3777,126.4241,126.2942,126.4241,47016.0
2022-08-30 12:30:00,136.3,136.3,136.09,136.09,11031.0,126.4241,126.4241,126.2293,126.2293,11031.0
2022-08-30 12:35:00,136.06,136.23,136.06,136.22,11030.0,126.2015,126.3592,126.2015,126.3499,11030.0
2022-08-30 12:40:00,136.2,136.2,136.06,136.08,9218.0,126.3313,126.3313,126.2015,126.22,9218.0
2022-08-30 12:45:00,136.02,136.11,135.99,136.07,6356.0,126.1644,126.2479,126.1366,126.2108,6356.0
2022-08-30 12:50:00,136.12,136.17,136.11,136.15,6996.0,126.2571,126.3035,126.2479,126.285,6996.0
2022-08-30 12:55:00,136.16,136.24,136.12,136.14,8032.0,126.2942,126.3685,126.2571,126.2757,8032.0
2022-08-30 13:00:00,136.12,136.21,136.09,136.15,6327.0,126.2571,126.3406,126.2293,126.285,6327.0
2022-08-30 13:05:00,136.16,136.26,136.08,136.1,11050.0,126.2942,126.387,126.22,126.2386,11050.0
2022-08-30 13:10:00,136.09,136.13,135.88,135.88,26319.0,126.2293,126.2664,126.0345,126.0345,26319.0
2022-08-30 13:15:00,135.88,135.95,135.8,135.81,16867.0,126.0345,126.0995,125.9603,125.9696,16867.0
2022-08-30 13:20:00,135.81,135.85,135.79,135.8,6526.0,125.9696,126.0067,125.9511,125.9603,6526.0
2022-08-30 13:25:00,135.81,135.93,135.79,135.91,37306.0,125.9696,126.0809,125.9511,126.0624,37306.0
2022-08-30 13:30:00,135.9,136.04,135.89,135.95,7323.0,126.0531,126.1829,126.0438,126.0995,7323.0
2022-08-30 13:35:00,135.94,135.95,135.79,135.84,8528.0,126.0902,126.0995,125.9511,125.9974,8528.0
2022-08-30 13:40:00,135.88,135.89,135.58,135.58,25487.0,126.0345,126.0438,125.7563,125.7563,25487.0
2022-08-30 13:45:00,135.55,135.89,135.54,135.89,9918.0,125.7284,126.0438,125.7192,126.0438,9918.0
2022-08-30 13:50:00,135.89,136.03,135.83,136.0,10222.0,126.0438,126.1737,125.9882,126.1458,10222.0
2022-08-30 13:55:00,136.02,136.06,135.92,135.93,15608.0,126.1644,126.2015,126.0716,126.0809,15608.0
2022-08-30 14:00:00,135.93,136.07,135.83,136.06,14042.0,126.0809,126.2108,125.9882,126.2015,14042.0
2022-08-30 14:05:00,136.0,136.07,135.93,135.96,12059.0,126.1458,126.2108,126.0809,126.1087,12059.0
2022-08-30 14:10:00,135.92,136.05,135.92,136.05,8149.0,126.0716,126.1922,126.0716,126.1922,8149.0
2022-08-30 14:15:00,136.06,136.1,136.02,136.03,12094.0,126.2015,126.2386,126.1644,126.1737,12094.0
2022-08-30 14:20:00,136.03,136.07,135.91,136.02,32869.0,126.1737,126.2108,126.0624,126.1644,32869.0
2022-08-30 14:25:00,136.01,136.01,135.78,135.78,31065.0,126.1551,126.1551,125.9418,125.9418,31065.0
2022-08-30 14:30:00,135.79,136.01,135.79,135.94,28754.0,125.9511,126.1551,125.9511,126.0902,28754.0
2022-08-30 14:35:00,135.96,135.96,135.84,135.92,13329.0,126.1087,126.1087,125.9974,126.0716,13329.0
2022-08-30 14:40:00,135.97,136.0,135.75,135.78,43341.0,126.118,126.1458,125.914,125.9418,43341.0
2022-08-30 14:45:00,135.8,135.84,135.75,135.84,11490.0,125.9603,125.9974,125.914,125.9974,11490.0
2022-08-30 14:50:00,135.84,135.85,135.75,135.79,14164.0,125.9974,126.0067,125.914,125.9511,14164.0
2022-08-30 14:55:00,135.8,135.88,135.7,135.81,21713.0,125.9603,126.0345,125.8676,125.9696,21713.0
2022-08-30 15:00:00,135.81,136.08,135.79,135.93,16872.0,125.9696,126.22,125.9511,126.0809,16872.0
2022-08-30 15:05:00,135.98,136.14,135.94,136.13,31421.0,126.1273,126.2757,126.0902,126.2664,31421.0
2022-08-30 15:10:00,136.16,136.35,136.16,136.3,19338.0,126.2942,126.4705,126.2942,126.4241,19338.0
2022-08-30 15:15:00,136.32,136.33,136.15,136.22,23468.0,126.4427,126.4519,126.285,126.3499,23468.0
2022-08-30 15:20:00,136.23,136.26,136.1,136.25,27289.0,126.3592,126.387,126.2386,126.3777,27289.0
2022-08-30 15:25:00,136.25,136.26,136.07,136.1,37953.0,126.3777,126.387,126.2108,126.2386,37953.0
2022-08-30 15:30:00,136.1,136.1,135.79,135.87,62566.0,126.2386,126.2386,125.9511,126.0253,62566.0
2022-08-30 15:35:00,135.93,136.01,135.91,136.0,27558.0,126.0809,126.1551,126.0624,126.1458,27558.0
2022-08-30 15:40:00,135.99,136.18,135.97,136.12,26398.0,126.1366,126.3128,126.118,126.2571,26398.0
2022-08-30 15:45:00,136.12,136.12,135.66,135.75,58534.0,126.2571,126.2571,125.8305,125.914,58534.0
2022-08-30 15:50:00,135.75,135.88,135.63,135.7,27997.0,125.914,126.0345,125.8026,125.8676,27997.0
2022-08-30 15:55:00,135.74,136.0,135.72,135.9,77379.0,125.9047,126.1458,125.8861,126.0531,77379.0
2022-08-31 09:30:00,135.94,136.12,135.68,135.71,72125.0,126.0902,126.2571,125.849,125.8769,72125.0
2022-08-31 09:35:00,135.71,135.85,135.62,135.85,6896.0,125.8769,126.0067,125.7934,126.0067,6896.0
2022-08-31 09:40:00,135.89,136.36,135.88,136.32,17850.0,126.0438,126.4798,126.0345,126.4427,17850.0
2022-08-31 09:45:00,136.27,136.51,136.18,136.22,14164.0,126.3963,126.6189,126.3128,126.3499,14164.0
2022-08-31 09:50:00,136.27,136.41,136.22,136.24,19974.0,126.3963,126.5261,126.3499,126.3685,19974.0
2022-08-31 09:55:00,136.24,136.26,135.9,135.91,10631.0,126.3685,126.387,126.0531,126.0624,10631.0
2022-08-31 10:00:00,135.89,135.9,135.71,135.75,11248.0,126.0438,126.0531,125.8769,125.914,11248.0
2022-08-31 10:05:00,135.77,135.86,135.73,135.73,17916.0,125.9325,126.016,125.8954,125.8954,17916.0
2022-08-31 10:10:00,135.75,135.93,135.71,135.76,12692.0,125.914,126.0809,125.8769,125.9232,12692.0
2022-08-31 10:15:00,135.75,135.88,135.61,135.88,6034.0,125.914,126.0345,125.7841,126.0345,6034.0
2022-08-31 10:20:00,135.91,135.95,135.68,135.74,8931.0,126.0624,126.0995,125.849,125.9047,8931.0
2022-08-31 10:25:00,135.77,135.87,135.64,135.68,11424.0,125.9325,126.0253,125.8119,125.849,11424.0
2022-08-31 10:30:00,135.88,135.88,135.68,135.81,9838.0,126.0345,126.0345,125.849,125.9696,9838.0
2022-08-31 10:35:00,135.81,135.95,135.69,135.69,23553.0,125.9696,126.0995,125.8583,125.8583,23553.0
2022-08-31 10:40:00,135.65,136.06,135.64,136.06,15645.0,125.8212,126.2015,125.8119,126.2015,15645.0
2022-08-31 10:45:00,136.08,136.23,136.08,136.19,12652.0,126.22,126.3592,126.22,126.3221,12652.0
2022-08-31 10:50:00,136.16,136.31,136.04,136.15,18749.0,126.2942,126.4334,126.1829,126.285,18749.0
2022-08-31 10:55:00,136.11,136.15,135.97,136.0,5672.0,126.2479,126.285,126.118,126.1458,5672.0
2022-08-31 11:00:00,135.99,136.02,135.74,135.83,14676.0,126.1366,126.1644,125.9047,125.9882,14676.0
2022-08-31 11:05:00,135.83,135.83,135.56,135.73,8110.0,125.9882,125.9882,125.7377,125.8954,8110.0
2022-08-31 11:10:00,135.71,135.75,135.59,135.73,40478.0,125.8769,125.914,125.7655,125.8954,40478.0
2022-08-31 11:15:00,135.7,135.85,135.62,135.85,7429.0,125.8676,126.0067,125.7934,126.0067,7429.0
2022-08-31 11:20:00,135.87,135.94,135.8,135.89,80385.0,126.0253,126.0902,125.9603,126.0438,80385.0
2022-08-31 11:25:00,135.9,135.96,135.74,135.75,6439.0,126.0531,126.1087,125.9047,125.914,6439.0
2022-08-31 11:30:00,135.72,135.93,135.66,135.81,19006.0,125.8861,126.0809,125.8305,125.9696,19006.0
2022-08-31 11:35:00,135.81,136.05,135.81,135.96,8642.0,125.9696,126.1922,125.9696,126.1087,8642.0
2022-08-31 11:40:00,135.92,136.05,135.91,136.0,52883.0,126.0716,126.1922,126.0624,126.1458,52883.0
2022-08-31 11:45:00,136.02,136.02,135.94,135.95,16678.0,126.1644,126.1644,126.0902,126.0995,16678.0
2022-08-31 11:50:00,135.95,136.02,135.93,135.97,13601.0,126.0995,126.1644,126.0809,126.118,13601.0
2022-08-31 11:55:00,135.97,136.12,135.96,136.11,13064.0,126.118,126.2571,126.1087,126.2479,13064.0
2022-08-31 12:00:00,136.1,136.13,136.03,136.08,18208.0,126.2386,126.2664,126.1737,126.22,18208.0
2022-08-31 12:05:00,136.07,136.08,135.92,135.97,39914.0,126.2108,126.22,126.0716,126.118,39914.0
2022-08-31 12:10:00,135.95,135.97,135.85,135.88,6148.0,126.0995,126.118,126.0067,126.0345,6148.0
2022-08-31 12:15:00,135.88,136.05,135.86,135.95,6860.0,126.0345,126.1922,126.016,126.0995,6860.0
2022-08-31 12:20:00,135.94,135.94,135.7,135.73,11421.0,126.0902,126.0902,125.8676,125.8954,11421.0
2022-08-31 12:25:00,135.71,135.79,135.71,135.75,7077.0,125.8769,125.9511,125.8769,125.914,7077.0
2022-08-31 12:30:00,135.77,135.85,135.74,135.84,4469.0,125.9325,126.0067,125.9047,125.9974,4469.0
2022-08-31 12:35:00,135.82,135.83,135.63,135.72,12688.0,125.9789,125.9882,125.8026,125.8861,12688.0
2022-08-31 12:40:00,135.7,135.7,135.55,135.65,11836.0,125.8676,125.8676,125.7284,125.8212,11836.0
2022-08-31 12:45:00,135.6,135.72,135.6,135.7,5863.0,125.7748,125.8861,125.7748,125.8676,5863.0
2022-08-31 12:50:00,135.7,135.7,135.58,135.63,22850.0,125.8676,125.8676,125.7563,125.8026,22850.0
2022-08-31 12:55:00,135.6,135.66,135.53,135.65,11003.0,125.7748,125.8305,125.7099,125.8212,11003.0
2022-08-31 13:00:00,135.67,135.74,135.65,135.68,8297.0,125.8398,125.9047,125.8212,125.849,8297.0
2022-08-31 13:05:00,135.66,135.8,135.66,135.76,6351.0,125.8305,125.9603,125.8305,125.9232,6351.0
2022-08-31 13:10:00,135.76,135.88,135.76,135.8,13272.0,125.9232,126.0345,125.9232,125.9603,13272.0
2022-08-31 13:15:00,135.79,135.82,135.65,135.66,134672.0,125.9511,125.9789,125.8212,125.8305,134672.0
2022-08-31 13:20:00,135.67,135.7,135.5,135.5,24611.0,125.8398,125.8676,125.6821,125.6821,24611.0
2022-08-31 13:25:00,135.5,135.54,135.41,135.53,11165.0,125.6821,125.7192,125.5986,125.7099,11165.0
2022-08-31 13:30:00,135.54,135.62,135.47,135.57,17667.0,125.7192,125.7934,125.6542,125.747,17667.0
2022-08-31 13:35:00,135.54,135.59,135.38,135.4,27323.0,125.7192,125.7655,125.5708,125.5893,27323.0
2022-08-31 13:40:00,135.39,135.42,135.3,135.4,8026.0,125.58,125.6079,125.4966,125.5893,8026.0
2022-08-31 13:45:00,135.39,135.46,135.31,135.31,138777.0,125.58,125.645,125.5058,125.5058,138777.0
2022-08-31 13:50:00,135.32,135.47,135.31,135.45,14323.0,125.5151,125.6542,125.5058,125.6357,14323.0
2022-08-31 13:55:00,135.44,135.47,135.38,135.43,5736.0,125.6264,125.6542,125.5708,125.6171,5736.0
2022-08-31 14:00:00,135.39,135.48,135.29,135.3,13102.0,125.58,125.6635,125.4873,125.4966,13102.0
2022-08-31 14:05:00,135.28,135.48,135.2,135.44,18313.0,125.478,125.6635,125.4038,125.6264,18313.0
2022-08-31 14:10:00,135.47,135.48,135.35,135.41,27121.0,125.6542,125.6635,125.5429,125.5986,27121.0
2022-08-31 14:15:00,135.42,135.46,135.33,135.33,11588.0,125.6079,125.645,125.5244,125.5244,11588.0
2022-08-31 14:20:00,135.34,135.37,135.24,135.27,15096.0,125.5337,125.5615,125.4409,125.4687,15096.0
2022-08-31 14:25:00,135.25,135.33,135.24,135.25,10306.0,125.4502,125.5244,125.4409,125.4502,10306.0
2022-08-31 14:30:00,135.22,135.23,135.02,135.08,17059.0,125.4224,125.4316,125.2368,125.2925,17059.0
2022-08-31 14:35:00,135.06,135.08,134.97,134.98,19283.0,125.274,125.2925,125.1905,125.1997,19283.0
2022-08-31 14:40:00,134.95,134.99,134.85,134.89,17480.0,125.1719,125.209,125.0792,125.1163,17480.0
2022-08-31 14:45:00,134.87,135.05,134.82,134.99,14849.0,125.0977,125.2647,125.0513,125.209,14849.0
2022-08-31 14:50:00,134.94,135.02,134.93,134.99,16380.0,125.1626,125.2368,125.1534,125.209,16380.0
2022-08-31 14:55:00,135.0,135.05,134.92,135.04,17717.0,125.2183,125.2647,125.1441,125.2554,17717.0
2022-08-31 15:00:00,135.07,135.22,134.96,135.22,11114.0,125.2832,125.4224,125.1812,125.4224,11114.0
2022-08-31 15:05:00,135.19,135.35,135.11,135.25,14045.0,125.3945,125.5429,125.3203,125.4502,14045.0
2022-08-31 15:10:00,135.26,135.43,135.24,135.43,19822.0,125.4595,125.6171,125.4409,125.6171,19822.0
2022-08-31 15:15:00,135.44,135.64,135.44,135.47,35848.0,125.6264,125.8119,125.6264,125.6542,35848.0
2022-08-31 15:20:00,135.44,135.44,135.18,135.2,12134.0,125.6264,125.6264,125.3853,125.4038,12134.0
2022-08-31 15:25:00,135.22,135.27,135.15,135.23,15598.0,125.4224,125.4687,125.3574,125.4316,15598.0
2022-08-31 15:30:00,135.22,135.26,135.03,135.07,19656.0,125.4224,125.4595,125.2461,125.2832,19656.0
2022-08-31 15:35:00,135.02,135.23,135.0,135.22,27321.0,125.2368,125.4316,125.2183,125.4224,27321.0
2022-08-31 15:40:00,135.24,135.4,135.1,135.37,22720.0,125.4409,125.5893,125.3111,125.5615,22720.0
2022-08-31 15:45:00,135.38,135.5,135.28,135.34,92944.0,125.5708,125.6821,125.478,125.5337,92944.0
2022-08-31 15:50:00,135.37,135.38,135.11,135.17,74554.0,125.5615,125.5708,125.3203,125.376,74554.0
2022-08-31 15:55:00,135.16,135.23,134.8,134.82,46488.0,125.3667,125.4316,125.0328,125.0513,46488.0
2022-09-01 09:30:00,134.23,134.36,133.94,133.94,63743.0,124.5041,124.6247,124.2351,124.2351,63743.0
2022-09-01 09:35:00,133.92,133.96,133.71,133.87,16722.0,124.2166,124.2537,124.0218,124.1702,16722.0
2022-09-01 09:40:00,133.88,134.09,133.87,133.99,14020.0,124.1794,124.3742,124.1702,124.2815,14020.0
2022-09-01 09:45:00,133.98,134.12,133.85,133.95,20135.0,124.2722,124.4021,124.1516,124.2444,20135.0
2022-09-01 09:50:00,133.94,134.08,133.92,134.08,14926.0,124.2351,124.365,124.2166,124.365,14926.0
2022-09-01 09:55:00,134.07,134.07,133.86,134.04,14582.0,124.3557,124.3557,124.1609,124.3279,14582.0
2022-09-01 10:00:00,134.03,134.14,133.61,133.63,23819.0,124.3186,124.4206,123.929,123.9476,23819.0
2022-09-01 10:05:00,133.62,133.74,133.57,133.66,16512.0,123.9383,124.0496,123.8919,123.9754,16512.0
2022-09-01 10:10:00,133.61,133.65,133.48,133.54,11427.0,123.929,123.9661,123.8084,123.8641,11427.0
2022-09-01 10:15:00,133.53,133.53,133.42,133.5,12104.0,123.8548,123.8548,123.7528,123.827,12104.0
2022-09-01 10:20:00,133.5,133.88,133.47,133.88,12032.0,123.827,124.1794,123.7992,124.1794,12032.0
2022-09-01 10:25:00,133.9,134.11,133.89,134.03,13592.0,124.198,124.3928,124.1887,124.3186,13592.0
2022-09-01 10:30:00,134.07,134.07,133.96,133.97,21642.0,124.3557,124.3557,124.2537,124.2629,21642.0
2022-09-01 10:35:00,133.95,134.12,133.78,133.81,91577.0,124.2444,124.4021,124.0867,124.1145,91577.0
2022-09-01 10:40:00,133.8,133.88,133.64,133.66,23124.0,124.1052,124.1794,123.9568,123.9754,23124.0
2022-09-01 10:45:00,133.67,133.67,133.53,133.56,12141.0,123.9847,123.9847,123.8548,123.8826,12141.0
2022-09-01 10:50:00,133.58,133.76,133.54,133.65,17920.0,123.9012,124.0681,123.8641,123.9661,17920.0
2022-09-01 10:55:00,133.66,133.82,133.64,133.78,19347.0,123.9754,124.1238,123.9568,124.0867,19347.0
2022-09-01 11:00:00,133.78,133.92,133.75,133.83,32246.0,124.0867,124.2166,124.0589,124.1331,32246.0
2022-09-01 11:05:00,133.85,134.3,133.84,134.2,40526.0,124.1516,124.569,124.1423,124.4763,40526.0
2022-09-01 11:10:00,134.23,134.41,134.23,134.4,25909.0,124.5041,124.671,124.5041,124.6618,25909.0
2022-09-01 11:15:00,134.37,134.56,134.34,134.56,45010.0,124.6339,124.8102,124.6061,124.8102,45010.0
2022-09-01 11:20:00,134.54,134.54,134.32,134.37,8699.0,124.7916,124.7916,124.5876,124.6339,8699.0
2022-09-01 11:25:00,134.37,134.49,134.28,134.32,9642.0,124.6339,124.7453,124.5505,124.5876,9642.0
2022-09-01 11:30:00,134.33,134.63,134.31,134.63,83540.0,124.5968,124.8751,124.5783,124.8751,83540.0
2022-09-01 11:35:00,134.65,134.81,134.57,134.6,19662.0,124.8937,125.0421,124.8195,124.8473,19662.0
2022-09-01 11:40:00,134.62,134.64,134.42,134.43,116288.0,124.8658,124.8844,124.6803,124.6896,116288.0
2022-09-01 11:45:00,134.41,134.49,134.41,134.48,12842.0,124.671,124.7453,124.671,124.736,12842.0
2022-09-01 11:50:00,134.49,134.5,134.32,134.36,15820.0,124.7453,124.7545,124.5876,124.6247,15820.0
2022-09-01 11:55:00,134.4,134.42,134.29,134.4,11577.0,124.6618,124.6803,124.5597,124.6618,11577.0
2022-09-01 12:00:00,134.45,134.57,134.41,134.55,20496.0,124.7081,124.8195,124.671,124.8009,20496.0
2022-09-01 12:05:00,134.55,134.68,134.45,134.65,26832.0,124.8009,124.9215,124.7081,124.8937,26832.0
2022-09-01 12:10:00,134.64,134.65,134.53,134.65,14596.0,124.8844,124.8937,124.7824,124.8937,14596.0
2022-09-01 12:15:00,134.67,134.74,134.61,134.66,10376.0,124.9122,124.9771,124.8566,124.9029,10376.0
2022-09-01 12:20:00,134.67,134.68,134.51,134.51,10432.0,124.9122,124.9215,124.7638,124.7638,10432.0
2022-09-01 12:25:00,134.56,134.67,134.5,134.57,33488.0,124.8102,124.9122,124.7545,124.8195,33488.0
2022-09-01 12:30:00,134.53,134.54,134.46,134.52,91962.0,124.7824,124.7916,124.7174,124.7731,91962.0
2022-09-01 12:35:00,134.5,134.5,134.32,134.33,52897.0,124.7545,124.7545,124.5876,124.5968,52897.0
2022-09-01 12:40:00,134.34,134.38,134.29,134.37,29351.0,124.6061,124.6432,124.5597,124.6339,29351.0
2022-09-01 12:45:00,134.4,134.41,134.26,134.34,32279.0,124.6618,124.671,124.5319,124.6061,32279.0
2022-09-01 12:50:00,134.35,134.35,134.17,134.18,25542.0,124.6154,124.6154,124.4484,124.4577,25542.0
2022-09-01 12:55:00,134.19,134.24,134.06,134.17,29918.0,124.467,124.5134,124.3464,124.4484,29918.0
2022-09-01 13:00:00,134.16,134.27,134.1,134.22,29812.0,124.4392,124.5412,124.3835,124.4948,29812.0
2022-09-01 13:05:00,134.2,134.41,134.17,134.39,71868.0,124.4763,124.671,124.4484,124.6525,71868.0
2022-09-01 13:10:00,134.39,134.49,134.32,134.48,40995.0,124.6525,124.7453,124.5876,124.736,40995.0
2022-09-01 13:15:00,134.49,134.57,134.48,134.51,32512.0,124.7453,124.8195,124.736,124.7638,32512.0
2022-09-01 13:20:00,134.54,134.75,134.54,134.73,35701.0,124.7916,124.9864,124.7916,124.9679,35701.0
2022-09-01 13:25:00,134.72,134.88,134.68,134.85,46159.0,124.9586,125.107,124.9215,125.0792,46159.0
2022-09-01 13:30:00,134.85,134.88,134.77,134.78,25408.0,125.0792,125.107,125.005,125.0142,25408.0
2022-09-01 13:35:00,134.8,134.82,134.67,134.74,10265.0,125.0328,125.0513,124.9122,124.9771,10265.0
2022-09-01 13:40:00,134.76,134.77,134.65,134.68,9909.0,124.9957,125.005,124.8937,124.9215,9909.0
2022-09-01 13:45:00,134.67,134.67,134.55,134.59,12840.0,124.9122,124.9122,124.8009,124.838,12840.0
2022-09-01 13:50:00,134.63,134.65,134.56,134.61,64725.0,124.8751,124.8937,124.8102,124.8566,64725.0
2022-09-01 13:55:00,134.6,134.66,134.55,134.59,19237.0,124.8473,124.9029,124.8009,124.838,19237.0
2022-09-01 14:00:00,134.61,134.72,134.51,134.68,24870.0,124.8566,124.9586,124.7638,124.9215,24870.0
2022-09-01 14:05:00,134.71,134.77,134.55,134.6,36728.0,124.9493,125.005,124.8009,124.8473,36728.0
2022-09-01 14:10:00,134.61,134.67,134.51,134.64,27201.0,124.8566,124.9122,124.7638,124.8844,27201.0
2022-09-01 14:15:00,134.63,134.75,134.62,134.74,33012.0,124.8751,124.9864,124.8658,124.9771,33012.0
2022-09-01 14:20:00,134.74,135.07,134.74,135.03,28850.0,124.9771,125.2832,124.9771,125.2461,28850.0
2022-09-01 14:25:00,135.02,135.15,134.97,135.05,32956.0,125.2368,125.3574,125.1905,125.2647,32956.0
2022-09-01 14:30:00,135.07,135.18,135.07,135.12,32506.0,125.2832,125.3853,125.2832,125.3296,32506.0
2022-09-01 14:35:00,135.14,135.24,134.93,134.98,43097.0,125.3482,125.4409,125.1534,125.1997,43097.0
2022-09-01 14:40:00,135.0,135.06,134.89,134.9,32082.0,125.2183,125.274,125.1163,125.1255,32082.0
2022-09-01 14:45:00,134.89,135.02,134.78,134.82,64927.0,125.1163,125.2368,125.0142,125.0513,64927.0
2022-09-01 14:50:00,134.86,135.0,134.81,134.98,20887.0,125.0884,125.2183,125.0421,125.1997,20887.0
2022-09-01 14:55:00,135.04,135.11,134.93,134.99,32226.0,125.2554,125.3203,125.1534,125.209,32226.0
2022-09-01 15:00:00,134.95,135.12,134.93,134.95,43971.0,125.1719,125.3296,125.1534,125.1719,43971.0
2022-09-01 15:05:00,134.96,135.26,134.96,135.2,80511.0,125.1812,125.4595,125.1812,125.4038,80511.0
2022-09-01 15:10:00,135.21,135.25,135.11,135.2,36448.0,125.4131,125.4502,125.3203,125.4038,36448.0
2022-09-01 15:15:00,135.2,135.21,134.98,134.98,46344.0,125.4038,125.4131,125.1997,125.1997,46344.0
2022-09-01 15:20:00,134.99,135.05,134.87,134.96,59187.0,125.209,125.2647,125.0977,125.1812,59187.0
2022-09-01 15:25:00,134.97,134.97,134.82,134.84,217045.0,125.1905,125.1905,125.0513,125.0699,217045.0
2022-09-01 15:30:00,134.84,134.87,134.71,134.75,70829.0,125.0699,125.0977,124.9493,124.9864,70829.0
2022-09-01 15:35:00,134.75,134.98,134.71,134.86,156328.0,124.9864,125.1997,124.9493,125.0884,156328.0
2022-09-01 15:40:00,134.87,134.98,134.81,134.96,85816.0,125.0977,125.1997,125.0421,125.1812,85816.0
2022-09-01 15:45:00,134.95,135.01,134.78,134.79,133880.0,125.1719,125.2276,125.0142,125.0235,133880.0
2022-09-01 15:50:00,134.8,135.14,134.8,135.13,136837.0,125.0328,125.3482,125.0328,125.3389,136837.0
2022-09-01 15:55:00,135.14,135.51,135.11,135.44,168473.0,125.3482,125.6913,125.3203,125.6264,168473.0
2022-09-02 09:30:00,136.86,136.89,136.27,136.32,91418.0,126.9435,126.9714,126.3963,126.4427,91418.0
2022-09-02 09:35:00,136.32,136.51,136.23,136.4,20866.0,126.4427,126.6189,126.3592,126.5169,20866.0
2022-09-02 09:40:00,136.35,136.37,136.15,136.3,11143.0,126.4705,126.489,126.285,126.4241,11143.0
2022-09-02 09:45:00,136.33,136.49,136.24,136.31,13106.0,126.4519,126.6003,126.3685,126.4334,13106.0
2022-09-02 09:50:00,136.36,136.54,136.26,136.36,26145.0,126.4798,126.6467,126.387,126.4798,26145.0
2022-09-02 09:55:00,136.39,136.49,136.31,136.37,13990.0,126.5076,126.6003,126.4334,126.489,13990.0
2022-09-02 10:00:00,136.36,136.44,136.03,136.09,34457.0,126.4798,126.554,126.1737,126.2293,34457.0
2022-09-02 10:05:00,136.11,136.3,136.09,136.3,6216.0,126.2479,126.4241,126.2293,126.4241,6216.0
2022-09-02 10:10:00,136.25,136.68,136.24,136.62,16517.0,126.3777,126.7766,126.3685,126.7209,16517.0
2022-09-02 10:15:00,136.63,136.75,136.61,136.65,41211.0,126.7302,126.8415,126.7116,126.7487,41211.0
2022-09-02 10:20:00,136.67,136.8,136.51,136.69,24908.0,126.7673,126.8879,126.6189,126.7858,24908.0
2022-09-02 10:25:00,136.72,136.86,136.72,136.86,7882.0,126.8137,126.9435,126.8137,126.9435,7882.0
2022-09-02 10:30:00,136.88,137.03,136.88,136.94,16083.0,126.9621,127.1012,126.9621,127.0177,16083.0
2022-09-02 10:35:00,136.97,137.08,136.94,137.03,24651.0,127.0456,127.1476,127.0177,127.1012,24651.0
2022-09-02 10:40:00,137.08,137.16,137.01,137.12,25903.0,127.1476,127.2218,127.0827,127.1847,25903.0
2022-09-02 10:45:00,137.09,137.13,137.01,137.03,15598.0,127.1569,127.194,127.0827,127.1012,15598.0
2022-09-02 10:50:00,137.06,137.1,136.92,136.98,10538.0,127.129,127.1661,126.9992,127.0548,10538.0
2022-09-02 10:55:00,137.02,137.07,136.86,136.92,22069.0,127.0919,127.1383,126.9435,126.9992,22069.0
2022-09-02 11:00:00,136.92,137.18,136.85,137.16,39152.0,126.9992,127.2403,126.9343,127.2218,39152.0
2022-09-02 11:05:00,137.17,137.2,136.99,137.0,32625.0,127.2311,127.2589,127.0641,127.0734,32625.0
2022-09-02 11:10:00,137.01,137.08,136.97,137.05,26191.0,127.0827,127.1476,127.0456,127.1198,26191.0
2022-09-02 11:15:00,137.08,137.08,136.96,137.03,7315.0,127.1476,127.1476,127.0363,127.1012,7315.0
2022-09-02 11:20:00,137.06,137.11,137.01,137.09,6781.0,127.129,127.1754,127.0827,127.1569,6781.0
2022-09-02 11:25:00,137.08,137.08,136.97,137.04,3642.0,127.1476,127.1476,127.0456,127.1105,3642.0
2022-09-02 11:30:00,137.05,137.18,137.05,137.09,22468.0,127.1198,127.2403,127.1198,127.1569,22468.0
2022-09-02 11:35:00,137.11,137.15,137.06,137.11,9981.0,127.1754,127.2125,127.129,127.1754,9981.0
2022-09-02 11:40:00,137.12,137.12,136.86,136.92,3999.0,127.1847,127.1847,126.9435,126.9992,3999.0
2022-09-02 11:45:00,137.0,137.13,136.97,137.09,6995.0,127.0734,127.194,127.0456,127.1569,6995.0
2022-09-02 11:50:00,137.09,137.16,137.08,137.16,12991.0,127.1569,127.2218,127.1476,127.2218,12991.0
2022-09-02 11:55:00,137.2,137.25,137.16,137.19,12039.0,127.2589,127.3053,127.2218,127.2496,12039.0
2022-09-02 12:00:00,137.21,137.25,137.13,137.18,3192.0,127.2682,127.3053,127.194,127.2403,3192.0
2022-09-02 12:05:00,137.19,137.2,137.11,137.14,6644.0,127.2496,127.2589,127.1754,127.2032,6644.0
2022-09-02 12:10:00,137.13,137.14,137.01,137.02,5840.0,127.194,127.2032,127.0827,127.0919,5840.0
2022-09-02 12:15:00,137.0,137.0,136.88,136.9,8767.0,127.0734,127.0734,126.9621,126.9806,8767.0
2022-09-02 12:20:00,136.89,136.9,136.55,136.61,14174.0,126.9714,126.9806,126.656,126.7116,14174.0
2022-09-02 12:25:00,136.58,136.61,136.51,136.51,9879.0,126.6838,126.7116,126.6189,126.6189,9879.0
2022-09-02 12:30:00,136.51,136.54,136.27,136.38,18446.0,126.6189,126.6467,126.3963,126.4983,18446.0
2022-09-02 12:35:00,136.36,136.4,136.14,136.26,8259.0,126.4798,126.5169,126.2757,126.387,8259.0
2022-09-02 12:40:00,136.24,136.27,136.04,136.05,31846.0,126.3685,126.3963,126.1829,126.1922,31846.0
2022-09-02 12:45:00,136.0,136.1,135.94,135.98,16564.0,126.1458,126.2386,126.0902,126.1273,16564.0
2022-09-02 12:50:00,135.97,135.98,135.72,135.92,23073.0,126.118,126.1273,125.8861,126.0716,23073.0
2022-09-02 12:55:00,135.91,135.98,135.78,135.88,20640.0,126.0624,126.1273,125.9418,126.0345,20640.0
2022-09-02 13:00:00,135.79,135.8,135.33,135.47,69680.0,125.9511,125.9603,125.5244,125.6542,69680.0
2022-09-02 13:05:00,135.46,135.51,135.29,135.36,22607.0,125.645,125.6913,125.4873,125.5522,22607.0
2022-09-02 13:10:00,135.34,135.44,135.25,135.39,31752.0,125.5337,125.6264,125.4502,125.58,31752.0
2022-09-02 13:15:00,135.42,135.56,135.27,135.5,28984.0,125.6079,125.7377,125.4687,125.6821,28984.0
2022-09-02 13:20:00,135.47,135.47,134.95,134.95,32088.0,125.6542,125.6542,125.1719,125.1719,32088.0
2022-09-02 13:25:00,134.96,134.96,134.73,134.81,92712.0,125.1812,125.1812,124.9679,125.0421,92712.0
2022-09-02 13:30:00,134.79,134.86,134.67,134.83,46854.0,125.0235,125.0884,124.9122,125.0606,46854.0
2022-09-02 13:35:00,134.78,134.95,134.69,134.89,56195.0,125.0142,125.1719,124.9308,125.1163,56195.0
2022-09-02 13:40:00,134.81,135.04,134.8,135.0,48287.0,125.0421,125.2554,125.0328,125.2183,48287.0
2022-09-02 13:45:00,135.0,135.11,134.69,134.72,22257.0,125.2183,125.3203,124.9308,124.9586,22257.0
2022-09-02 13:50:00,134.66,134.69,134.49,134.68,46447.0,124.9029,124.9308,124.7453,124.9215,46447.0
2022-09-02 13:55:00,134.61,134.63,134.53,134.58,16072.0,124.8566,124.8751,124.7824,124.8287,16072.0
2022-09-02 14:00:00,134.57,134.77,134.57,134.73,60072.0,124.8195,125.005,124.8195,124.9679,60072.0
2022-09-02 14:05:00,134.74,134.84,134.57,134.79,87544.0,124.9771,125.0699,124.8195,125.0235,87544.0
2022-09-02 14:10:00,134.74,134.84,134.66,134.67,16472.0,124.9771,125.0699,124.9029,124.9122,16472.0
2022-09-02 14:15:00,134.66,134.79,134.62,134.7,29010.0,124.9029,125.0235,124.8658,124.94,29010.0
2022-09-02 14:20:00,134.7,134.76,134.66,134.71,14042.0,124.94,124.9957,124.9029,124.9493,14042.0
2022-09-02 14:25:00,134.71,134.96,134.69,134.91,28791.0,124.9493,125.1812,124.9308,125.1348,28791.0
2022-09-02 14:30:00,134.88,134.92,134.77,134.8,54141.0,125.107,125.1441,125.005,125.0328,54141.0
2022-09-02 14:35:00,134.8,135.04,134.78,134.96,22366.0,125.0328,125.2554,125.0142,125.1812,22366.0
2022-09-02 14:40:00,135.0,135.02,134.83,135.01,62605.0,125.2183,125.2368,125.0606,125.2276,62605.0
2022-09-02 14:45:00,134.98,135.01,134.83,134.86,26501.0,125.1997,125.2276,125.0606,125.0884,26501.0
2022-09-02 14:50:00,134.86,134.87,134.75,134.75,21494.0,125.0884,125.0977,124.9864,124.9864,21494.0
2022-09-02 14:55:00,134.74,134.74,134.56,134.58,17000.0,124.9771,124.9771,124.8102,124.8287,17000.0
2022-09-02 15:00:00,134.54,134.89,134.54,134.83,39903.0,124.7916,125.1163,124.7916,125.0606,39903.0
2022-09-02 15:05:00,134.84,135.0,134.8,134.88,28622.0,125.0699,125.2183,125.0328,125.107,28622.0
2022-09-02 15:10:00,134.88,134.93,134.78,134.84,22435.0,125.107,125.1534,125.0142,125.0699,22435.0
2022-09-02 15:15:00,134.83,134.96,134.77,134.85,33247.0,125.0606,125.1812,125.005,125.0792,33247.0
2022-09-02 15:20:00,134.87,134.95,134.45,134.5,38687.0,125.0977,125.1719,124.7081,124.7545,38687.0
2022-09-02 15:25:00,134.49,134.65,134.44,134.59,37471.0,124.7453,124.8937,124.6989,124.838,37471.0
2022-09-02 15:30:00,134.53,134.54,134.28,134.28,44659.0,124.7824,124.7916,124.5505,124.5505,44659.0
2022-09-02 15:35:00,134.26,134.26,133.93,134.01,56295.0,124.5319,124.5319,124.2258,124.3,56295.0
2022-09-02 15:40:00,134.0,134.0,133.79,133.79,67294.0,124.2908,124.2908,124.096,124.096,67294.0
2022-09-02 15:45:00,133.79,134.05,133.79,134.03,98769.0,124.096,124.3371,124.096,124.3186,98769.0
2022-09-02 15:50:00,134.03,134.25,134.02,134.25,129583.0,124.3186,124.5226,124.3093,124.5226,129583.0
2022-09-02 15:55:00,134.27,134.4,134.09,134.36,124730.0,124.5412,124.6618,124.3742,124.6247,124730.0
2022-09-06 09:30:00,134.72,134.94,134.66,134.83,72456.0,124.9586,125.1626,124.9029,125.0606,72456.0
2022-09-06 09:35:00,134.77,134.88,134.6,134.6,25142.0,125.005,125.107,124.8473,124.8473,25142.0
2022-09-06 09:40:00,134.58,134.63,134.4,134.49,23690.0,124.8287,124.8751,124.6618,124.7453,23690.0
2022-09-06 09:45:00,134.43,134.52,134.21,134.21,21780.0,124.6896,124.7731,124.4855,124.4855,21780.0
2022-09-06 09:50:00,134.21,134.24,133.92,133.96,19866.0,124.4855,124.5134,124.2166,124.2537,19866.0
2022-09-06 09:55:00,133.94,134.47,133.93,134.41,12355.0,124.2351,124.7267,124.2258,124.671,12355.0
2022-09-06 10:00:00,134.42,134.44,133.57,133.8,33662.0,124.6803,124.6989,123.8919,124.1052,33662.0
2022-09-06 10:05:00,133.79,133.85,133.7,133.78,13638.0,124.096,124.1516,124.0125,124.0867,13638.0
2022-09-06 10:10:00,133.75,133.75,133.46,133.72,37924.0,124.0589,124.0589,123.7899,124.031,37924.0
2022-09-06 10:15:00,133.67,133.79,133.53,133.72,24641.0,123.9847,124.096,123.8548,124.031,24641.0
2022-09-06 10:20:00,133.66,133.73,133.55,133.63,17067.0,123.9754,124.0403,123.8734,123.9476,17067.0
2022-09-06 10:25:00,133.67,134.09,133.62,134.08,20071.0,123.9847,124.3742,123.9383,124.365,20071.0
2022-09-06 10:30:00,134.05,134.06,133.88,133.96,13097.0,124.3371,124.3464,124.1794,124.2537,13097.0
2022-09-06 10:35:00,133.98,134.2,133.78,134.2,22612.0,124.2722,124.4763,124.0867,124.4763,22612.0
2022-09-06 10:40:00,134.22,134.49,134.21,134.4,32158.0,124.4948,124.7453,124.4855,124.6618,32158.0
2022-09-06 10:45:00,134.39,134.54,134.34,134.43,8978.0,124.6525,124.7916,124.6061,124.6896,8978.0
2022-09-06 10:50:00,134.45,134.74,134.45,134.56,18028.0,124.7081,124.9771,124.7081,124.8102,18028.0
2022-09-06 10:55:00,134.55,134.92,134.55,134.73,17132.0,124.8009,125.1441,124.8009,124.9679,17132.0
2022-09-06 11:00:00,134.71,134.77,134.6,134.75,30752.0,124.9493,125.005,124.8473,124.9864,30752.0
2022-09-06 11:05:00,134.75,135.04,134.69,134.87,11994.0,124.9864,125.2554,124.9308,125.0977,11994.0
2022-09-06 11:10:00,134.87,134.9,134.7,134.78,10144.0,125.0977,125.1255,124.94,125.0142,10144.0
2022-09-06 11:15:00,134.79,134.82,134.57,134.62,15019.0,125.0235,125.0513,124.8195,124.8658,15019.0
2022-09-06 11:20:00,134.56,134.65,134.49,134.57,6457.0,124.8102,124.8937,124.7453,124.8195,6457.0
2022-09-06 11:25:00,134.56,134.63,134.29,134.37,68987.0,124.8102,124.8751,124.5597,124.6339,68987.0
2022-09-06 11:30:00,134.36,134.77,134.32,134.67,18416.0,124.6247,125.005,124.5876,124.9122,18416.0
2022-09-06 11:35:00,134.63,134.68,134.43,134.53,14899.0,124.8751,124.9215,124.6896,124.7824,14899.0
2022-09-06 11:40:00,134.46,134.85,134.46,134.7,14640.0,124.7174,125.0792,124.7174,124.94,14640.0
2022-09-06 11:45:00,134.71,134.75,134.59,134.63,8052.0,124.9493,124.9864,124.838,124.8751,8052.0
2022-09-06 11:50:00,134.63,134.84,134.62,134.75,4763.0,124.8751,125.0699,124.8658,124.9864,4763.0
2022-09-06 11:55:00,134.74,134.81,134.71,134.71,5992.0,124.9771,125.0421,124.9493,124.9493,5992.0
2022-09-06 12:00:00,134.71,134.78,134.65,134.69,8846.0,124.9493,125.0142,124.8937,124.9308,8846.0
2022-09-06 12:05:00,134.72,134.78,134.3,134.32,20802.0,124.9586,125.0142,124.569,124.5876,20802.0
2022-09-06 12:10:00,134.31,134.37,134.24,134.37,8769.0,124.5783,124.6339,124.5134,124.6339,8769.0
2022-09-06 12:15:00,134.28,134.34,134.0,134.05,24213.0,124.5505,124.6061,124.2908,124.3371,24213.0
2022-09-06 12:20:00,134.04,134.09,133.9,133.93,36754.0,124.3279,124.3742,124.198,124.2258,36754.0
2022-09-06 12:25:00,133.9,134.03,133.83,134.03,9268.0,124.198,124.3186,124.1331,124.3186,9268.0
2022-09-06 12:30:00,134.03,134.09,133.91,133.94,13406.0,124.3186,124.3742,124.2073,124.2351,13406.0
2022-09-06 12:35:00,133.95,134.06,133.94,133.97,10152.0,124.2444,124.3464,124.2351,124.2629,10152.0
2022-09-06 12:40:00,134.01,134.19,133.89,134.19,13192.0,124.3,124.467,124.1887,124.467,13192.0
2022-09-06 12:45:00,134.21,134.27,134.09,134.21,14588.0,124.4855,124.5412,124.3742,124.4855,14588.0
2022-09-06 12:50:00,134.25,134.27,134.06,134.2,124673.0,124.5226,124.5412,124.3464,124.4763,124673.0
2022-09-06 12:55:00,134.22,134.31,134.18,134.2,13848.0,124.4948,124.5783,124.4577,124.4763,13848.0
2022-09-06 13:00:00,134.19,134.21,133.97,133.99,14914.0,124.467,124.4855,124.2629,124.2815,14914.0
2022-09-06 13:05:00,133.98,133.98,133.68,133.68,25355.0,124.2722,124.2722,123.9939,123.9939,25355.0
2022-09-06 13:10:00,133.69,133.74,133.5,133.56,23619.0,124.0032,124.0496,123.827,123.8826,23619.0
2022-09-06 13:15:00,133.54,133.64,133.44,133.61,20706.0,123.8641,123.9568,123.7713,123.929,20706.0
2022-09-06 13:20:00,133.62,133.66,133.55,133.6,26856.0,123.9383,123.9754,123.8734,123.9197,26856.0
2022-09-06 13:25:00,133.62,133.62,133.52,133.58,15587.0,123.9383,123.9383,123.8455,123.9012,15587.0
2022-09-06 13:30:00,133.55,133.83,133.55,133.75,21144.0,123.8734,124.1331,123.8734,124.0589,21144.0
2022-09-06 13:35:00,133.74,133.83,133.68,133.83,14352.0,124.0496,124.1331,123.9939,124.1331,14352.0
2022-09-06 13:40:00,133.79,133.79,133.54,133.66,22696.0,124.096,124.096,123.8641,123.9754,22696.0
2022-09-06 13:45:00,133.69,133.76,133.57,133.57,15801.0,124.0032,124.0681,123.8919,123.8919,15801.0
2022-09-06 13:50:00,133.55,133.69,133.55,133.67,31528.0,123.8734,124.0032,123.8734,123.9847,31528.0
2022-09-06 13:55:00,133.7,133.9,133.68,133.9,18687.0,124.0125,124.198,123.9939,124.198,18687.0
2022-09-06 14:00:00,133.87,134.05,133.86,133.96,31202.0,124.1702,124.3371,124.1609,124.2537,31202.0
2022-09-06 14:05:00,133.92,133.96,133.84,133.96,107754.0,124.2166,124.2537,124.1423,124.2537,107754.0
2022-09-06 14:10:00,133.95,134.23,133.93,134.21,28211.0,124.2444,124.5041,124.2258,124.4855,28211.0
2022-09-06 14:15:00,134.19,134.26,134.1,134.15,22398.0,124.467,124.5319,124.3835,124.4299,22398.0
2022-09-06 14:20:00,134.16,134.19,134.04,134.1,13847.0,124.4392,124.467,124.3279,124.3835,13847.0
2022-09-06 14:25:00,134.1,134.14,133.98,134.02,19180.0,124.3835,124.4206,124.2722,124.3093,19180.0
2022-09-06 14:30:00,134.04,134.07,133.8,133.94,34936.0,124.3279,124.3557,124.1052,124.2351,34936.0
2022-09-06 14:35:00,133.94,134.07,133.87,134.0,7272.0,124.2351,124.3557,124.1702,124.2908,7272.0
2022-09-06 14:40:00,133.99,133.99,133.87,133.93,19970.0,124.2815,124.2815,124.1702,124.2258,19970.0
2022-09-06 14:45:00,133.91,133.96,133.8,133.95,168223.0,124.2073,124.2537,124.1052,124.2444,168223.0
2022-09-06 14:50:00,133.94,133.95,133.68,133.83,37633.0,124.2351,124.2444,123.9939,124.1331,37633.0
2022-09-06 14:55:00,133.83,133.95,133.72,133.79,19556.0,124.1331,124.2444,124.031,124.096,19556.0
2022-09-06 15:00:00,133.81,133.87,133.69,133.74,27123.0,124.1145,124.1702,124.0032,124.0496,27123.0
2022-09-06 15:05:00,133.75,134.05,133.75,134.05,64267.0,124.0589,124.3371,124.0589,124.3371,64267.0
2022-09-06 15:10:00,134.05,134.11,133.98,134.02,41706.0,124.3371,124.3928,124.2722,124.3093,41706.0
2022-09-06 15:15:00,134.0,134.2,133.99,133.99,19378.0,124.2908,124.4763,124.2815,124.2815,19378.0
2022-09-06 15:20:00,133.98,134.02,133.8,134.01,30114.0,124.2722,124.3093,124.1052,124.3,30114.0
2022-09-06 15:25:00,134.01,134.09,133.94,133.96,29567.0,124.3,124.3742,124.2351,124.2537,29567.0
2022-09-06 15:30:00,133.91,133.91,133.61,133.72,50696.0,124.2073,124.2073,123.929,124.031,50696.0
2022-09-06 15:35:00,133.71,133.8,133.69,133.74,27752.0,124.0218,124.1052,124.0032,124.0496,27752.0
2022-09-06 15:40:00,133.73,134.09,133.73,134.07,26860.0,124.0403,124.3742,124.0403,124.3557,26860.0
2022-09-06 15:45:00,134.05,134.07,133.82,133.96,52042.0,124.3371,124.3557,124.1238,124.2537,52042.0
2022-09-06 15:50:00,133.96,133.96,133.72,133.79,47118.0,124.2537,124.2537,124.031,124.096,47118.0
2022-09-06 15:55:00,133.78,133.95,133.58,133.93,155153.0,124.0867,124.2444,123.9012,124.2258,155153.0
2022-09-07 09:30:00,133.56,133.61,133.43,133.61,101919.0,123.8826,123.929,123.7621,123.929,101919.0
2022-09-07 09:35:00,133.55,133.98,133.55,133.9,21554.0,123.8734,124.2722,123.8734,124.198,21554.0
2022-09-07 09:40:00,133.9,134.12,133.84,134.12,29858.0,124.198,124.4021,124.1423,124.4021,29858.0
2022-09-07 09:45:00,134.12,134.19,134.03,134.05,18656.0,124.4021,124.467,124.3186,124.3371,18656.0
2022-09-07 09:50:00,134.03,134.03,133.79,133.89,13545.0,124.3186,124.3186,124.096,124.1887,13545.0
2022-09-07 09:55:00,133.87,134.03,133.87,133.93,8737.0,124.1702,124.3186,124.1702,124.2258,8737.0
2022-09-07 10:00:00,133.89,134.2,133.72,134.16,24170.0,124.1887,124.4763,124.031,124.4392,24170.0
2022-09-07 10:05:00,134.15,134.19,134.02,134.13,8147.0,124.4299,124.467,124.3093,124.4113,8147.0
2022-09-07 10:10:00,134.17,134.18,133.94,133.94,14914.0,124.4484,124.4577,124.2351,124.2351,14914.0
2022-09-07 10:15:00,133.91,134.16,133.86,134.11,9811.0,124.2073,124.4392,124.1609,124.3928,9811.0
2022-09-07 10:20:00,134.15,134.29,134.14,134.28,5966.0,124.4299,124.5597,124.4206,124.5505,5966.0
2022-09-07 10:25:00,134.16,134.46,134.13,134.44,5876.0,124.4392,124.7174,124.4113,124.6989,5876.0
2022-09-07 10:30:00,134.56,134.76,134.55,134.63,13521.0,124.8102,124.9957,124.8009,124.8751,13521.0
2022-09-07 10:35:00,134.69,134.71,134.58,134.61,8776.0,124.9308,124.9493,124.8287,124.8566,8776.0
2022-09-07 10:40:00,134.63,134.8,134.58,134.67,21226.0,124.8751,125.0328,124.8287,124.9122,21226.0
2022-09-07 10:45:00,134.68,134.68,134.59,134.61,5163.0,124.9215,124.9215,124.838,124.8566,5163.0
2022-09-07 10:50:00,134.62,134.84,134.61,134.78,17093.0,124.8658,125.0699,124.8566,125.0142,17093.0
2022-09-07 10:55:00,134.75,134.84,134.71,134.74,10595.0,124.9864,125.0699,124.9493,124.9771,10595.0
2022-09-07 11:00:00,134.74,134.85,134.61,134.82,10419.0,124.9771,125.0792,124.8566,125.0513,10419.0
2022-09-07 11:05:00,134.8,134.92,134.77,134.84,10723.0,125.0328,125.1441,125.005,125.0699,10723.0
2022-09-07 11:10:00,134.88,135.11,134.88,135.03,12389.0,125.107,125.3203,125.107,125.2461,12389.0
2022-09-07 11:15:00,135.08,135.09,134.98,135.01,9794.0,125.2925,125.3018,125.1997,125.2276,9794.0
2022-09-07 11:20:00,135.03,135.11,134.98,135.07,9803.0,125.2461,125.3203,125.1997,125.2832,9803.0
2022-09-07 11:25:00,135.04,135.11,134.93,134.95,9409.0,125.2554,125.3203,125.1534,125.1719,9409.0
2022-09-07 11:30:00,134.96,135.03,134.86,134.86,50071.0,125.1812,125.2461,125.0884,125.0884,50071.0
2022-09-07 11:35:00,134.95,135.03,134.94,135.0,14113.0,125.1719,125.2461,125.1626,125.2183,14113.0
2022-09-07 11:40:00,134.97,135.0,134.83,134.86,9069.0,125.1905,125.2183,125.0606,125.0884,9069.0
2022-09-07 11:45:00,134.87,134.99,134.86,134.94,6781.0,125.0977,125.209,125.0884,125.1626,6781.0
2022-09-07 11:50:00,134.95,135.01,134.91,134.98,223763.0,125.1719,125.2276,125.1348,125.1997,223763.0
2022-09-07 11:55:00,134.99,134.99,134.84,134.89,4646.0,125.209,125.209,125.0699,125.1163,4646.0
2022-09-07 12:00:00,134.83,134.94,134.83,134.87,6130.0,125.0606,125.1626,125.0606,125.0977,6130.0
2022-09-07 12:05:00,134.88,134.91,134.73,134.91,20819.0,125.107,125.1348,124.9679,125.1348,20819.0
2022-09-07 12:10:00,134.9,134.91,134.75,134.78,9211.0,125.1255,125.1348,124.9864,125.0142,9211.0
2022-09-07 12:15:00,134.76,134.8,134.63,134.65,16693.0,124.9957,125.0328,124.8751,124.8937,16693.0
2022-09-07 12:20:00,134.65,134.67,134.49,134.53,11484.0,124.8937,124.9122,124.7453,124.7824,11484.0
2022-09-07 12:25:00,134.53,134.7,134.51,134.69,9945.0,124.7824,124.94,124.7638,124.9308,9945.0
2022-09-07 12:30:00,134.68,134.73,134.6,134.7,5513.0,124.9215,124.9679,124.8473,124.94,5513.0
2022-09-07 12:35:00,134.71,134.9,134.68,134.9,11044.0,124.9493,125.1255,124.9215,125.1255,11044.0
2022-09-07 12:40:00,134.91,135.18,134.88,135.1,14616.0,125.1348,125.3853,125.107,125.3111,14616.0
2022-09-07 12:45:00,135.13,135.13,135.02,135.05,8914.0,125.3389,125.3389,125.2368,125.2647,8914.0
2022-09-07 12:50:00,135.04,135.07,135.0,135.01,9800.0,125.2554,125.2832,125.2183,125.2276,9800.0
2022-09-07 12:55:00,134.99,135.05,134.92,135.04,11362.0,125.209,125.2647,125.1441,125.2554,11362.0
2022-09-07 13:00:00,135.06,135.26,135.04,135.21,14355.0,125.274,125.4595,125.2554,125.4131,14355.0
2022-09-07 13:05:00,135.21,135.25,135.14,135.16,13215.0,125.4131,125.4502,125.3482,125.3667,13215.0
2022-09-07 13:10:00,135.16,135.2,135.1,135.16,4861.0,125.3667,125.4038,125.3111,125.3667,4861.0
2022-09-07 13:15:00,135.17,135.23,135.08,135.09,8235.0,125.376,125.4316,125.2925,125.3018,8235.0
2022-09-07 13:20:00,135.08,135.21,135.08,135.14,9763.0,125.2925,125.4131,125.2925,125.3482,9763.0
2022-09-07 13:25:00,135.14,135.14,135.06,135.11,5614.0,125.3482,125.3482,125.274,125.3203,5614.0
2022-09-07 13:30:00,135.09,135.23,135.08,135.22,18019.0,125.3018,125.4316,125.2925,125.4224,18019.0
2022-09-07 13:35:00,135.22,135.33,135.16,135.29,34136.0,125.4224,125.5244,125.3667,125.4873,34136.0
2022-09-07 13:40:00,135.3,135.53,135.29,135.53,9149.0,125.4966,125.7099,125.4873,125.7099,9149.0
2022-09-07 13:45:00,135.56,135.62,135.47,135.6,16986.0,125.7377,125.7934,125.6542,125.7748,16986.0
2022-09-07 13:50:00,135.63,135.69,135.59,135.66,21120.0,125.8026,125.8583,125.7655,125.8305,21120.0
2022-09-07 13:55:00,135.67,135.71,135.62,135.65,9302.0,125.8398,125.8769,125.7934,125.8212,9302.0
2022-09-07 14:00:00,135.67,135.93,135.62,135.91,21460.0,125.8398,126.0809,125.7934,126.0624,21460.0
2022-09-07 14:05:00,135.91,135.92,135.73,135.73,10800.0,126.0624,126.0716,125.8954,125.8954,10800.0
2022-09-07 14:10:00,135.73,135.83,135.7,135.82,11592.0,125.8954,125.9882,125.8676,125.9789,11592.0
2022-09-07 14:15:00,135.8,135.83,135.62,135.63,13479.0,125.9603,125.9882,125.7934,125.8026,13479.0
2022-09-07 14:20:00,135.56,135.62,135.53,135.56,11690.0,125.7377,125.7934,125.7099,125.7377,11690.0
2022-09-07 14:25:00,135.56,135.78,135.56,135.74,18842.0,125.7377,125.9418,125.7377,125.9047,18842.0
2022-09-07 14:30:00,135.74,135.88,135.73,135.88,17262.0,125.9047,126.0345,125.8954,126.0345,17262.0
2022-09-07 14:35:00,135.87,135.89,135.78,135.78,17970.0,126.0253,126.0438,125.9418,125.9418,17970.0
2022-09-07 14:40:00,135.84,135.89,135.81,135.83,10372.0,125.9974,126.0438,125.9696,125.9882,10372.0
2022-09-07 14:45:00,135.83,135.85,135.79,135.85,10174.0,125.9882,126.0067,125.9511,126.0067,10174.0
2022-09-07 14:50:00,135.85,135.89,135.74,135.84,33067.0,126.0067,126.0438,125.9047,125.9974,33067.0
2022-09-07 14:55:00,135.84,135.93,135.8,135.92,11107.0,125.9974,126.0809,125.9603,126.0716,11107.0
2022-09-07 15:00:00,135.92,135.92,135.82,135.86,8549.0,126.0716,126.0716,125.9789,126.016,8549.0
2022-09-07 15:05:00,135.87,135.93,135.83,135.93,13253.0,126.0253,126.0809,125.9882,126.0809,13253.0
2022-09-07 15:10:00,135.94,135.95,135.85,135.91,15877.0,126.0902,126.0995,126.0067,126.0624,15877.0
2022-09-07 15:15:00,135.91,135.97,135.8,135.84,34582.0,126.0624,126.118,125.9603,125.9974,34582.0
2022-09-07 15:20:00,135.83,135.92,135.79,135.91,14221.0,125.9882,126.0716,125.9511,126.0624,14221.0
2022-09-07 15:25:00,135.91,136.09,135.91,136.06,24688.0,126.0624,126.2293,126.0624,126.2015,24688.0
2022-09-07 15:30:00,136.07,136.08,135.93,136.02,22245.0,126.2108,126.22,126.0809,126.1644,22245.0
2022-09-07 15:35:00,136.02,136.05,135.84,135.87,34746.0,126.1644,126.1922,125.9974,126.0253,34746.0
2022-09-07 15:40:00,135.89,135.93,135.8,135.92,32067.0,126.0438,126.0809,125.9603,126.0716,32067.0
2022-09-07 15:45:00,135.91,136.11,135.88,136.08,21312.0,126.0624,126.2479,126.0345,126.22,21312.0
2022-09-07 15:50:00,136.09,136.09,135.9,136.0,66262.0,126.2293,126.2293,126.0531,126.1458,66262.0
2022-09-07 15:55:00,135.96,135.98,135.76,135.93,56261.0,126.1087,126.1273,125.9232,126.0809,56261.0
2022-09-08 09:30:00,135.37,135.37,135.0,135.13,98637.0,125.5615,125.5615,125.2183,125.3389,98637.0
2022-09-08 09:35:00,135.08,135.19,135.01,135.13,32868.0,125.2925,125.3945,125.2276,125.3389,32868.0
2022-09-08 09:40:00,135.1,135.71,134.89,135.69,44635.0,125.3111,125.8769,125.1163,125.8583,44635.0
2022-09-08 09:45:00,135.66,135.72,135.29,135.55,30216.0,125.8305,125.8861,125.4873,125.7284,30216.0
2022-09-08 09:50:00,135.53,135.55,135.38,135.54,27723.0,125.7099,125.7284,125.5708,125.7192,27723.0
2022-09-08 09:55:00,135.52,135.73,135.49,135.72,10943.0,125.7006,125.8954,125.6728,125.8861,10943.0
2022-09-08 10:00:00,135.74,135.76,135.38,135.43,15933.0,125.9047,125.9232,125.5708,125.6171,15933.0
2022-09-08 10:05:00,135.51,135.7,135.43,135.61,11693.0,125.6913,125.8676,125.6171,125.7841,11693.0
2022-09-08 10:10:00,135.67,135.73,135.52,135.7,14919.0,125.8398,125.8954,125.7006,125.8676,14919.0
2022-09-08 10:15:00,135.67,136.03,135.58,136.02,15890.0,125.8398,126.1737,125.7563,126.1644,15890.0
2022-09-08 10:20:00,136.04,136.15,135.81,135.87,14473.0,126.1829,126.285,125.9696,126.0253,14473.0
2022-09-08 10:25:00,135.83,136.06,135.82,136.05,8130.0,125.9882,126.2015,125.9789,126.1922,8130.0
2022-09-08 10:30:00,135.99,136.31,135.99,136.28,22482.0,126.1366,126.4334,126.1366,126.4056,22482.0
2022-09-08 10:35:00,136.24,136.47,136.18,136.41,28682.0,126.3685,126.5818,126.3128,126.5261,28682.0
2022-09-08 10:40:00,136.39,136.53,136.34,136.47,19589.0,126.5076,126.6374,126.4612,126.5818,19589.0
2022-09-08 10:45:00,136.5,136.51,136.37,136.44,9595.0,126.6096,126.6189,126.489,126.554,9595.0
2022-09-08 10:50:00,136.41,136.51,136.33,136.46,82253.0,126.5261,126.6189,126.4519,126.5725,82253.0
2022-09-08 10:55:00,136.46,136.58,136.45,136.51,9918.0,126.5725,126.6838,126.5632,126.6189,9918.0
2022-09-08 11:00:00,136.5,136.76,136.49,136.69,35775.0,126.6096,126.8508,126.6003,126.7858,35775.0
2022-09-08 11:05:00,136.7,136.81,136.7,136.76,9931.0,126.7951,126.8972,126.7951,126.8508,9931.0
2022-09-08 11:10:00,136.76,136.8,136.67,136.79,29371.0,126.8508,126.8879,126.7673,126.8786,29371.0
2022-09-08 11:15:00,136.78,136.9,136.76,136.84,4545.0,126.8693,126.9806,126.8508,126.925,4545.0
2022-09-08 11:20:00,136.83,136.87,136.76,136.78,9526.0,126.9157,126.9528,126.8508,126.8693,9526.0
2022-09-08 11:25:00,136.81,136.82,136.67,136.69,21343.0,126.8972,126.9064,126.7673,126.7858,21343.0
2022-09-08 11:30:00,136.68,136.78,136.64,136.78,17732.0,126.7766,126.8693,126.7395,126.8693,17732.0
2022-09-08 11:35:00,136.77,136.85,136.6,136.6,4730.0,126.86,126.9343,126.7024,126.7024,4730.0
2022-09-08 11:40:00,136.59,136.6,136.47,136.56,20643.0,126.6931,126.7024,126.5818,126.6653,20643.0
2022-09-08 11:45:00,136.57,136.61,136.5,136.51,9158.0,126.6745,126.7116,126.6096,126.6189,9158.0
2022-09-08 11:50:00,136.51,136.64,136.48,136.63,14102.0,126.6189,126.7395,126.5911,126.7302,14102.0
2022-09-08 11:55:00,136.61,136.66,136.57,136.57,4733.0,126.7116,126.758,126.6745,126.6745,4733.0
2022-09-08 12:00:00,136.62,136.62,135.94,135.96,14945.0,126.7209,126.7209,126.0902,126.1087,14945.0
2022-09-08 12:05:00,135.94,135.96,135.52,135.69,22537.0,126.0902,126.1087,125.7006,125.8583,22537.0
2022-09-08 12:10:00,135.68,135.68,135.39,135.57,17679.0,125.849,125.849,125.58,125.747,17679.0
2022-09-08 12:15:00,135.51,135.72,135.49,135.7,8344.0,125.6913,125.8861,125.6728,125.8676,8344.0
2022-09-08 12:20:00,135.68,135.72,135.39,135.59,67451.0,125.849,125.8861,125.58,125.7655,67451.0
2022-09-08 12:25:00,135.58,135.77,135.5,135.71,7217.0,125.7563,125.9325,125.6821,125.8769,7217.0
2022-09-08 12:30:00,135.68,136.01,135.68,135.89,6947.0,125.849,126.1551,125.849,126.0438,6947.0
2022-09-08 12:35:00,135.93,136.05,135.93,136.0,4017.0,126.0809,126.1922,126.0809,126.1458,4017.0
2022-09-08 12:40:00,135.99,136.33,135.92,136.33,11168.0,126.1366,126.4519,126.0716,126.4519,11168.0
2022-09-08 12:45:00,136.28,136.3,136.23,136.3,4037.0,126.4056,126.4241,126.3592,126.4241,4037.0
2022-09-08 12:50:00,136.32,136.48,136.32,136.4,11236.0,126.4427,126.5911,126.4427,126.5169,11236.0
2022-09-08 12:55:00,136.46,136.47,136.37,136.37,10392.0,126.5725,126.5818,126.489,126.489,10392.0
2022-09-08 13:00:00,136.37,136.42,136.22,136.28,9236.0,126.489,126.5354,126.3499,126.4056,9236.0
2022-09-08 13:05:00,136.3,136.36,136.19,136.31,7130.0,126.4241,126.4798,126.3221,126.4334,7130.0
2022-09-08 13:10:00,136.33,136.75,136.33,136.67,17105.0,126.4519,126.8415,126.4519,126.7673,17105.0
2022-09-08 13:15:00,136.75,136.75,136.64,136.7,9635.0,126.8415,126.8415,126.7395,126.7951,9635.0
2022-09-08 13:20:00,136.67,136.77,136.66,136.76,11056.0,126.7673,126.86,126.758,126.8508,11056.0
2022-09-08 13:25:00,136.74,136.85,136.7,136.73,10726.0,126.8322,126.9343,126.7951,126.8229,10726.0
2022-09-08 13:30:00,136.76,136.78,136.61,136.7,7784.0,126.8508,126.8693,126.7116,126.7951,7784.0
2022-09-08 13:35:00,136.68,136.91,136.68,136.81,40795.0,126.7766,126.9899,126.7766,126.8972,40795.0
2022-09-08 13:40:00,136.82,136.87,136.81,136.87,5756.0,126.9064,126.9528,126.8972,126.9528,5756.0
2022-09-08 13:45:00,136.86,136.89,136.82,136.89,10012.0,126.9435,126.9714,126.9064,126.9714,10012.0
2022-09-08 13:50:00,136.84,136.85,136.76,136.78,17260.0,126.925,126.9343,126.8508,126.8693,17260.0
2022-09-08 13:55:00,136.77,136.81,136.48,136.73,18493.0,126.86,126.8972,126.5911,126.8229,18493.0
2022-09-08 14:00:00,136.72,136.91,136.72,136.91,12358.0,126.8137,126.9899,126.8137,126.9899,12358.0
2022-09-08 14:05:00,136.92,136.95,136.76,136.79,19386.0,126.9992,127.027,126.8508,126.8786,19386.0
2022-09-08 14:10:00,136.82,136.88,136.79,136.82,13173.0,126.9064,126.9621,126.8786,126.9064,13173.0
2022-09-08 14:15:00,136.78,136.96,136.72,136.96,13366.0,126.8693,127.0363,126.8137,127.0363,13366.0
2022-09-08 14:20:00,136.93,136.95,136.86,136.89,7063.0,127.0085,127.027,126.9435,126.9714,7063.0
2022-09-08 14:25:00,136.91,136.95,136.86,136.87,71410.0,126.9899,127.027,126.9435,126.9528,71410.0
2022-09-08 14:30:00,136.9,137.05,136.9,137.02,6960.0,126.9806,127.1198,126.9806,127.0919,6960.0
2022-09-08 14:35:00,137.02,137.04,136.93,136.98,17108.0,127.0919,127.1105,127.0085,127.0548,17108.0
2022-09-08 14:40:00,136.98,136.98,136.54,136.69,44832.0,127.0548,127.0548,126.6467,126.7858,44832.0
2022-09-08 14:45:00,136.69,136.72,136.44,136.52,35413.0,126.7858,126.8137,126.554,126.6282,35413.0
2022-09-08 14:50:00,136.52,136.63,136.44,136.61,22081.0,126.6282,126.7302,126.554,126.7116,22081.0
2022-09-08 14:55:00,136.56,136.56,136.44,136.47,15575.0,126.6653,126.6653,126.554,126.5818,15575.0
2022-09-08 15:00:00,136.48,136.55,136.25,136.38,26371.0,126.5911,126.656,126.3777,126.4983,26371.0
2022-09-08 15:05:00,136.38,136.5,136.36,136.39,57032.0,126.4983,126.6096,126.4798,126.5076,57032.0
2022-09-08 15:10:00,136.32,136.53,136.28,136.53,18654.0,126.4427,126.6374,126.4056,126.6374,18654.0
2022-09-08 15:15:00,136.53,136.6,136.45,136.57,56855.0,126.6374,126.7024,126.5632,126.6745,56855.0
2022-09-08 15:20:00,136.57,136.72,136.57,136.71,10178.0,126.6745,126.8137,126.6745,126.8044,10178.0
2022-09-08 15:25:00,136.68,136.71,136.59,136.6,41060.0,126.7766,126.8044,126.6931,126.7024,41060.0
2022-09-08 15:30:00,136.6,136.71,136.55,136.57,29194.0,126.7024,126.8044,126.656,126.6745,29194.0
2022-09-08 15:35:00,136.56,136.63,136.5,136.59,17626.0,126.6653,126.7302,126.6096,126.6931,17626.0
2022-09-08 15:40:00,136.58,136.6,136.36,136.39,21710.0,126.6838,126.7024,126.4798,126.5076,21710.0
2022-09-08 15:45:00,136.38,136.58,136.38,136.49,60905.0,126.4983,126.6838,126.4983,126.6003,60905.0
2022-09-08 15:50:00,136.51,136.91,136.51,136.9,30155.0,126.6189,126.9899,126.6189,126.9806,30155.0
2022-09-08 15:55:00,136.89,137.01,136.82,136.94,62191.0,126.9714,127.0827,126.9064,127.0177,62191.0
2022-09-09 09:30:00,137.65,137.86,137.63,137.86,61087.0,127.6763,127.8711,127.6577,127.8711,61087.0
2022-09-09 09:35:00,137.89,137.9,137.7,137.72,14239.0,127.8989,127.9082,127.7227,127.7412,14239.0
2022-09-09 09:40:00,137.78,137.85,137.65,137.68,24563.0,127.7969,127.8618,127.6763,127.7041,24563.0
2022-09-09 09:45:00,137.67,137.8,137.52,137.64,26088.0,127.6948,127.8154,127.5557,127.667,26088.0
2022-09-09 09:50:00,137.64,137.71,137.55,137.68,12951.0,127.667,127.7319,127.5835,127.7041,12951.0
2022-09-09 09:55:00,137.65,137.92,137.57,137.92,5980.0,127.6763,127.9267,127.6021,127.9267,5980.0
2022-09-09 10:00:00,137.98,138.23,137.93,138.2,33049.0,127.9824,128.2143,127.936,128.1864,33049.0
2022-09-09 10:05:00,138.19,138.3,138.13,138.25,10806.0,128.1772,128.2792,128.1215,128.2328,10806.0
2022-09-09 10:10:00,138.21,138.22,138.13,138.18,14077.0,128.1957,128.205,128.1215,128.1679,14077.0
2022-09-09 10:15:00,138.22,138.38,138.1,138.11,6798.0,128.205,128.3534,128.0937,128.103,6798.0
2022-09-09 10:20:00,138.16,138.25,138.1,138.14,14121.0,128.1493,128.2328,128.0937,128.1308,14121.0
2022-09-09 10:25:00,138.12,138.29,138.11,138.28,12087.0,128.1122,128.2699,128.103,128.2606,12087.0
2022-09-09 10:30:00,138.28,138.38,138.26,138.37,6988.0,128.2606,128.3534,128.2421,128.3441,6988.0
2022-09-09 10:35:00,138.36,138.38,138.23,138.27,20328.0,128.3348,128.3534,128.2143,128.2514,20328.0
2022-09-09 10:40:00,138.29,138.47,138.29,138.44,12995.0,128.2699,128.4369,128.2699,128.409,12995.0
2022-09-09 10:45:00,138.43,138.48,138.32,138.44,29817.0,128.3998,128.4461,128.2977,128.409,29817.0
2022-09-09 10:50:00,138.46,138.51,138.42,138.44,10448.0,128.4276,128.474,128.3905,128.409,10448.0
2022-09-09 10:55:00,138.41,138.48,138.37,138.47,8332.0,128.3812,128.4461,128.3441,128.4369,8332.0
2022-09-09 11:00:00,138.48,138.52,138.28,138.38,10525.0,128.4461,128.4832,128.2606,128.3534,10525.0
2022-09-09 11:05:00,138.39,138.42,138.28,138.3,11264.0,128.3627,128.3905,128.2606,128.2792,11264.0
2022-09-09 11:10:00,138.32,138.35,138.26,138.34,22858.0,128.2977,128.3256,128.2421,128.3163,22858.0
2022-09-09 11:15:00,138.34,138.42,138.23,138.24,7946.0,128.3163,128.3905,128.2143,128.2235,7946.0
2022-09-09 11:20:00,138.22,138.26,138.12,138.19,15279.0,128.205,128.2421,128.1122,128.1772,15279.0
2022-09-09 11:25:00,138.21,138.29,138.2,138.22,13870.0,128.1957,128.2699,128.1864,128.205,13870.0
2022-09-09 11:30:00,138.21,138.26,138.07,138.15,5572.0,128.1957,128.2421,128.0659,128.1401,5572.0
2022-09-09 11:35:00,138.14,138.35,138.13,138.35,12878.0,128.1308,128.3256,128.1215,128.3256,12878.0
2022-09-09 11:40:00,138.38,138.41,138.29,138.35,18927.0,128.3534,128.3812,128.2699,128.3256,18927.0
2022-09-09 11:45:00,138.33,138.42,138.31,138.34,15965.0,128.307,128.3905,128.2885,128.3163,15965.0
2022-09-09 11:50:00,138.35,138.35,138.22,138.28,7340.0,128.3256,128.3256,128.205,128.2606,7340.0
2022-09-09 11:55:00,138.25,138.35,138.25,138.33,3302.0,128.2328,128.3256,128.2328,128.307,3302.0
2022-09-09 12:00:00,138.33,138.37,138.01,138.03,5857.0,128.307,128.3441,128.0102,128.0288,5857.0
2022-09-09 12:05:00,138.09,138.18,138.04,138.18,6075.0,128.0844,128.1679,128.038,128.1679,6075.0
2022-09-09 12:10:00,138.19,138.25,138.16,138.23,4871.0,128.1772,128.2328,128.1493,128.2143,4871.0
2022-09-09 12:15:00,138.22,138.23,138.06,138.19,9869.0,128.205,128.2143,128.0566,128.1772,9869.0
2022-09-09 12:20:00,138.22,138.22,138.0,138.05,9652.0,128.205,128.205,128.0009,128.0473,9652.0
2022-09-09 12:25:00,138.03,138.16,138.02,138.12,19725.0,128.0288,128.1493,128.0195,128.1122,19725.0
2022-09-09 12:30:00,138.13,138.17,138.05,138.17,5440.0,128.1215,128.1586,128.0473,128.1586,5440.0
2022-09-09 12:35:00,138.18,138.31,138.18,138.21,8641.0,128.1679,128.2885,128.1679,128.1957,8641.0
2022-09-09 12:40:00,138.23,138.3,138.22,138.23,21658.0,128.2143,128.2792,128.205,128.2143,21658.0
2022-09-09 12:45:00,138.2,138.31,138.15,138.3,15614.0,128.1864,128.2885,128.1401,128.2792,15614.0
2022-09-09 12:50:00,138.34,138.45,138.33,138.37,63174.0,128.3163,128.4183,128.307,128.3441,63174.0
2022-09-09 12:55:00,138.38,138.42,138.34,138.42,3779.0,128.3534,128.3905,128.3163,128.3905,3779.0
2022-09-09 13:00:00,138.41,138.41,138.27,138.34,4711.0,128.3812,128.3812,128.2514,128.3163,4711.0
2022-09-09 13:05:00,138.37,138.44,138.35,138.43,7157.0,128.3441,128.409,128.3256,128.3998,7157.0
2022-09-09 13:10:00,138.43,138.51,138.42,138.5,16449.0,128.3998,128.474,128.3905,128.4647,16449.0
2022-09-09 13:15:00,138.5,138.56,138.5,138.5,12244.0,128.4647,128.5204,128.4647,128.4647,12244.0
2022-09-09 13:20:00,138.49,138.53,138.44,138.52,6243.0,128.4554,128.4925,128.409,128.4832,6243.0
2022-09-09 13:25:00,138.51,138.55,138.48,138.48,5796.0,128.474,128.5111,128.4461,128.4461,5796.0
2022-09-09 13:30:00,138.49,138.58,138.49,138.58,6768.0,128.4554,128.5389,128.4554,128.5389,6768.0
2022-09-09 13:35:00,138.56,138.63,138.56,138.62,67712.0,128.5204,128.5853,128.5204,128.576,67712.0
2022-09-09 13:40:00,138.63,138.63,138.47,138.47,23105.0,128.5853,128.5853,128.4369,128.4369,23105.0
2022-09-09 13:45:00,138.5,138.57,138.43,138.56,9151.0,128.4647,128.5296,128.3998,128.5204,9151.0
2022-09-09 13:50:00,138.58,138.6,138.5,138.55,8669.0,128.5389,128.5575,128.4647,128.5111,8669.0
2022-09-09 13:55:00,138.54,138.59,138.52,138.58,13972.0,128.5018,128.5482,128.4832,128.5389,13972.0
2022-09-09 14:00:00,138.56,138.58,138.44,138.52,22244.0,128.5204,128.5389,128.409,128.4832,22244.0
2022-09-09 14:05:00,138.48,138.56,138.47,138.52,8043.0,128.4461,128.5204,128.4369,128.4832,8043.0
2022-09-09 14:10:00,138.51,138.66,138.47,138.66,12422.0,128.474,128.6131,128.4369,128.6131,12422.0
2022-09-09 14:15:00,138.63,138.67,138.61,138.64,8156.0,128.5853,128.6224,128.5667,128.5946,8156.0
2022-09-09 14:20:00,138.64,138.71,138.62,138.67,13792.0,128.5946,128.6595,128.576,128.6224,13792.0
2022-09-09 14:25:00,138.66,138.69,138.59,138.69,11443.0,128.6131,128.6409,128.5482,128.6409,11443.0
2022-09-09 14:30:00,138.69,138.71,138.64,138.68,15125.0,128.6409,128.6595,128.5946,128.6317,15125.0
2022-09-09 14:35:00,138.68,138.81,138.64,138.78,11940.0,128.6317,128.7522,128.5946,128.7244,11940.0
2022-09-09 14:40:00,138.75,138.83,138.73,138.76,14461.0,128.6966,128.7708,128.678,128.7059,14461.0
2022-09-09 14:45:00,138.76,138.79,138.68,138.69,13647.0,128.7059,128.7337,128.6317,128.6409,13647.0
2022-09-09 14:50:00,138.69,138.69,138.6,138.68,9593.0,128.6409,128.6409,128.5575,128.6317,9593.0
2022-09-09 14:55:00,138.68,138.77,138.66,138.74,52243.0,128.6317,128.7151,128.6131,128.6873,52243.0
2022-09-09 15:00:00,138.76,138.83,138.71,138.82,17243.0,128.7059,128.7708,128.6595,128.7615,17243.0
2022-09-09 15:05:00,138.82,138.85,138.71,138.74,31715.0,128.7615,128.7893,128.6595,128.6873,31715.0
2022-09-09 15:10:00,138.74,138.89,138.72,138.88,34602.0,128.6873,128.8264,128.6688,128.8172,34602.0
2022-09-09 15:15:00,138.87,138.89,138.81,138.89,10118.0,128.8079,128.8264,128.7522,128.8264,10118.0
2022-09-09 15:20:00,138.87,138.88,138.78,138.81,13960.0,128.8079,128.8172,128.7244,128.7522,13960.0
2022-09-09 15:25:00,138.82,138.88,138.8,138.81,20689.0,128.7615,128.8172,128.743,128.7522,20689.0
2022-09-09 15:30:00,138.8,138.82,138.72,138.78,33176.0,128.743,128.7615,128.6688,128.7244,33176.0
2022-09-09 15:35:00,138.78,138.79,138.67,138.71,21443.0,128.7244,128.7337,128.6224,128.6595,21443.0
2022-09-09 15:40:00,138.71,138.89,138.71,138.88,22819.0,128.6595,128.8264,128.6595,128.8172,22819.0
2022-09-09 15:45:00,138.86,138.86,138.75,138.78,20509.0,128.7986,128.7986,128.6966,128.7244,20509.0
2022-09-09 15:50:00,138.75,138.75,138.56,138.68,17536.0,128.6966,128.6966,128.5204,128.6317,17536.0
2022-09-09 15:55:00,138.67,138.68,138.52,138.54,46833.0,128.6224,128.6317,128.4832,128.5018,46833.0
2022-09-12 09:30:00,139.31,139.47,139.29,139.33,54867.0,129.216,129.3644,129.1975,129.2346,54867.0
2022-09-12 09:35:00,139.36,139.36,139.1,139.2,8524.0,129.2624,129.2624,129.0212,129.114,8524.0
2022-09-12 09:40:00,139.21,139.39,139.18,139.39,46925.0,129.1233,129.2902,129.0954,129.2902,46925.0
2022-09-12 09:45:00,139.36,139.63,139.35,139.6,11502.0,129.2624,129.5128,129.2531,129.485,11502.0
2022-09-12 09:50:00,139.6,139.75,139.57,139.73,8617.0,129.485,129.6241,129.4572,129.6056,8617.0
2022-09-12 09:55:00,139.74,139.94,139.7,139.92,7884.0,129.6149,129.8004,129.5777,129.7818,7884.0
2022-09-12 10:00:00,139.89,139.91,139.78,139.79,13894.0,129.754,129.7725,129.652,129.6612,13894.0
2022-09-12 10:05:00,139.81,139.86,139.75,139.78,15063.0,129.6798,129.7262,129.6241,129.652,15063.0
2022-09-12 10:10:00,139.78,139.9,139.75,139.9,31247.0,129.652,129.7633,129.6241,129.7633,31247.0
2022-09-12 10:15:00,139.91,140.1,139.91,140.07,25428.0,129.7725,129.9488,129.7725,129.9209,25428.0
2022-09-12 10:20:00,140.07,140.16,140.06,140.1,22093.0,129.9209,130.0044,129.9117,129.9488,22093.0
2022-09-12 10:25:00,140.12,140.2,140.09,140.09,24101.0,129.9673,130.0415,129.9395,129.9395,24101.0
2022-09-12 10:30:00,140.1,140.14,140.02,140.08,9084.0,129.9488,129.9859,129.8746,129.9302,9084.0
2022-09-12 10:35:00,140.01,140.04,139.88,139.99,17225.0,129.8653,129.8931,129.7447,129.8467,17225.0
2022-09-12 10:40:00,139.98,140.05,139.97,140.01,6425.0,129.8375,129.9024,129.8282,129.8653,6425.0
2022-09-12 10:45:00,140.01,140.13,140.0,140.11,15489.0,129.8653,129.9766,129.856,129.958,15489.0
2022-09-12 10:50:00,140.11,140.14,140.02,140.02,1716.0,129.958,129.9859,129.8746,129.8746,1716.0
2022-09-12 10:55:00,140.02,140.02,139.87,139.93,91817.0,129.8746,129.8746,129.7354,129.7911,91817.0
2022-09-12 11:00:00,139.92,139.99,139.85,139.91,10084.0,129.7818,129.8467,129.7169,129.7725,10084.0
2022-09-12 11:05:00,139.91,139.94,139.84,139.88,10075.0,129.7725,129.8004,129.7076,129.7447,10075.0
2022-09-12 11:10:00,139.86,139.89,139.76,139.8,5491.0,129.7262,129.754,129.6334,129.6705,5491.0
2022-09-12 11:15:00,139.79,139.88,139.72,139.88,5714.0,129.6612,129.7447,129.5963,129.7447,5714.0
2022-09-12 11:20:00,139.86,139.91,139.81,139.91,5178.0,129.7262,129.7725,129.6798,129.7725,5178.0
2022-09-12 11:25:00,139.93,139.96,139.89,139.95,8443.0,129.7911,129.8189,129.754,129.8096,8443.0
2022-09-12 11:30:00,139.98,140.04,139.95,139.98,7979.0,129.8375,129.8931,129.8096,129.8375,7979.0
2022-09-12 11:35:00,139.98,139.99,139.76,139.79,7010.0,129.8375,129.8467,129.6334,129.6612,7010.0
2022-09-12 11:40:00,139.85,139.86,139.71,139.79,10849.0,129.7169,129.7262,129.587,129.6612,10849.0
2022-09-12 11:45:00,139.77,139.79,139.63,139.69,7774.0,129.6427,129.6612,129.5128,129.5685,7774.0
2022-09-12 11:50:00,139.7,139.73,139.51,139.56,12669.0,129.5777,129.6056,129.4015,129.4479,12669.0
2022-09-12 11:55:00,139.53,139.53,139.29,139.44,16351.0,129.4201,129.4201,129.1975,129.3366,16351.0
2022-09-12 12:00:00,139.45,139.53,139.4,139.43,7304.0,129.3459,129.4201,129.2995,129.3273,7304.0
2022-09-12 12:05:00,139.4,139.5,139.26,139.27,318878.0,129.2995,129.3922,129.1696,129.1789,318878.0
2022-09-12 12:10:00,139.24,139.46,139.2,139.42,9751.0,129.1511,129.3551,129.114,129.318,9751.0
2022-09-12 12:15:00,139.41,139.44,139.3,139.31,4422.0,129.3088,129.3366,129.2067,129.216,4422.0
2022-09-12 12:20:00,139.29,139.53,139.26,139.51,11554.0,129.1975,129.4201,129.1696,129.4015,11554.0
2022-09-12 12:25:00,139.43,139.49,139.4,139.47,6602.0,129.3273,129.383,129.2995,129.3644,6602.0
2022-09-12 12:30:00,139.46,139.54,139.43,139.52,10121.0,129.3551,129.4293,129.3273,129.4108,10121.0
2022-09-12 12:35:00,139.52,139.57,139.4,139.54,32314.0,129.4108,129.4572,129.2995,129.4293,32314.0
2022-09-12 12:40:00,139.54,139.6,139.49,139.59,14033.0,129.4293,129.485,129.383,129.4757,14033.0
2022-09-12 12:45:00,139.6,139.62,139.47,139.55,22599.0,129.485,129.5035,129.3644,129.4386,22599.0
2022-09-12 12:50:00,139.55,139.59,139.51,139.55,10489.0,129.4386,129.4757,129.4015,129.4386,10489.0
2022-09-12 12:55:00,139.56,139.6,139.55,139.59,1265.0,129.4479,129.485,129.4386,129.4757,1265.0
2022-09-12 13:00:00,139.61,139.62,139.4,139.53,13137.0,129.4943,129.5035,129.2995,129.4201,13137.0
2022-09-12 13:05:00,139.57,139.75,139.54,139.74,8442.0,129.4572,129.6241,129.4293,129.6149,8442.0
2022-09-12 13:10:00,139.74,139.79,139.7,139.76,7981.0,129.6149,129.6612,129.5777,129.6334,7981.0
2022-09-12 13:15:00,139.76,139.78,139.7,139.76,2886.0,129.6334,129.652,129.5777,129.6334,2886.0
2022-09-12 13:20:00,139.72,139.78,139.68,139.72,7398.0,129.5963,129.652,129.5592,129.5963,7398.0
2022-09-12 13:25:00,139.72,139.86,139.72,139.85,7955.0,129.5963,129.7262,129.5963,129.7169,7955.0
2022-09-12 13:30:00,139.87,139.89,139.78,139.85,29704.0,129.7354,129.754,129.652,129.7169,29704.0
2022-09-12 13:35:00,139.85,139.86,139.73,139.73,18093.0,129.7169,129.7262,129.6056,129.6056,18093.0
2022-09-12 13:40:00,139.75,139.76,139.63,139.64,5464.0,129.6241,129.6334,129.5128,129.5221,5464.0
2022-09-12 13:45:00,139.63,139.7,139.62,139.7,6168.0,129.5128,129.5777,129.5035,129.5777,6168.0
2022-09-12 13:50:00,139.71,139.79,139.71,139.78,6127.0,129.587,129.6612,129.587,129.652,6127.0
2022-09-12 13:55:00,139.77,139.79,139.73,139.77,44923.0,129.6427,129.6612,129.6056,129.6427,44923.0
2022-09-12 14:00:00,139.74,139.74,139.61,139.64,14886.0,129.6149,129.6149,129.4943,129.5221,14886.0
2022-09-12 14:05:00,139.61,139.65,139.6,139.61,3515.0,129.4943,129.5314,129.485,129.4943,3515.0
2022-09-12 14:10:00,139.62,139.76,139.6,139.76,11988.0,129.5035,129.6334,129.485,129.6334,11988.0
2022-09-12 14:15:00,139.77,139.8,139.53,139.55,10648.0,129.6427,129.6705,129.4201,129.4386,10648.0
2022-09-12 14:20:00,139.56,139.66,139.46,139.6,9769.0,129.4479,129.5406,129.3551,129.485,9769.0
2022-09-12 14:25:00,139.62,139.64,139.48,139.52,15145.0,129.5035,129.5221,129.3737,129.4108,15145.0
2022-09-12 14:30:00,139.5,139.55,139.38,139.42,36132.0,129.3922,129.4386,129.2809,129.318,36132.0
2022-09-12 14:35:00,139.42,139.54,139.41,139.53,5836.0,129.318,129.4293,129.3088,129.4201,5836.0
2022-09-12 14:40:00,139.54,139.58,139.5,139.56,13625.0,129.4293,129.4664,129.3922,129.4479,13625.0
2022-09-12 14:45:00,139.55,139.66,139.55,139.63,9235.0,129.4386,129.5406,129.4386,129.5128,9235.0
2022-09-12 14:50:00,139.64,139.66,139.57,139.57,5648.0,129.5221,129.5406,129.4572,129.4572,5648.0
2022-09-12 14:55:00,139.59,139.67,139.58,139.61,11554.0,129.4757,129.5499,129.4664,129.4943,11554.0
2022-09-12 15:00:00,139.62,139.66,139.6,139.65,14943.0,129.5035,129.5406,129.485,129.5314,14943.0
2022-09-12 15:05:00,139.62,139.77,139.6,139.74,13578.0,129.5035,129.6427,129.485,129.6149,13578.0
2022-09-12 15:10:00,139.72,139.76,139.65,139.69,7474.0,129.5963,129.6334,129.5314,129.5685,7474.0
2022-09-12 15:15:00,139.69,139.69,139.61,139.63,10578.0,129.5685,129.5685,129.4943,129.5128,10578.0
2022-09-12 15:20:00,139.65,139.7,139.53,139.53,18684.0,129.5314,129.5777,129.4201,129.4201,18684.0
2022-09-12 15:25:00,139.53,139.54,139.44,139.47,17352.0,129.4201,129.4293,129.3366,129.3644,17352.0
2022-09-12 15:30:00,139.46,139.49,139.38,139.41,19188.0,129.3551,129.383,129.2809,129.3088,19188.0
2022-09-12 15:35:00,139.41,139.5,139.35,139.47,15797.0,129.3088,129.3922,129.2531,129.3644,15797.0
2022-09-12 15:40:00,139.46,139.62,139.41,139.61,21359.0,129.3551,129.5035,129.3088,129.4943,21359.0
2022-09-12 15:45:00,139.62,139.65,139.5,139.61,269518.0,129.5035,129.5314,129.3922,129.4943,269518.0
2022-09-12 15:50:00,139.57,139.61,139.43,139.53,65477.0,129.4572,129.4943,129.3273,129.4201,65477.0
2022-09-12 15:55:00,139.53,139.74,139.51,139.74,54312.0,129.4201,129.6149,129.4015,129.6149,54312.0
2022-09-13 09:30:00,137.53,137.85,137.37,137.73,113785.0,127.565,127.8618,127.4166,127.7505,113785.0
2022-09-13 09:35:00,137.62,137.62,137.22,137.36,11915.0,127.6485,127.6485,127.2774,127.4073,11915.0
2022-09-13 09:40:00,137.44,137.68,137.39,137.55,15916.0,127.4815,127.7041,127.4351,127.5835,15916.0
2022-09-13 09:45:00,137.56,137.63,137.36,137.61,12833.0,127.5928,127.6577,127.4073,127.6392,12833.0
2022-09-13 09:50:00,137.64,137.88,137.62,137.75,10191.0,127.667,127.8896,127.6485,127.769,10191.0
2022-09-13 09:55:00,137.7,137.71,137.45,137.48,10622.0,127.7227,127.7319,127.4908,127.5186,10622.0
2022-09-13 10:00:00,137.47,137.47,137.0,137.0,34785.0,127.5093,127.5093,127.0734,127.0734,34785.0
2022-09-13 10:05:00,137.0,137.22,137.0,137.15,15907.0,127.0734,127.2774,127.0734,127.2125,15907.0
2022-09-13 10:10:00,137.1,137.21,137.02,137.21,19284.0,127.1661,127.2682,127.0919,127.2682,19284.0
2022-09-13 10:15:00,137.13,137.38,137.08,137.38,26077.0,127.194,127.4258,127.1476,127.4258,26077.0
2022-09-13 10:20:00,137.34,137.41,137.14,137.15,11329.0,127.3887,127.4537,127.2032,127.2125,11329.0
2022-09-13 10:25:00,137.17,137.2,137.01,137.12,12343.0,127.2311,127.2589,127.0827,127.1847,12343.0
2022-09-13 10:30:00,137.1,137.12,136.85,136.87,9471.0,127.1661,127.1847,126.9343,126.9528,9471.0
2022-09-13 10:35:00,136.83,136.92,136.78,136.8,30578.0,126.9157,126.9992,126.8693,126.8879,30578.0
2022-09-13 10:40:00,136.82,136.84,136.66,136.77,38461.0,126.9064,126.925,126.758,126.86,38461.0
2022-09-13 10:45:00,136.74,136.74,136.62,136.63,30170.0,126.8322,126.8322,126.7209,126.7302,30170.0
2022-09-13 10:50:00,136.62,136.65,136.54,136.6,17022.0,126.7209,126.7487,126.6467,126.7024,17022.0
2022-09-13 10:55:00,136.62,136.71,136.57,136.62,16764.0,126.7209,126.8044,126.6745,126.7209,16764.0
2022-09-13 11:00:00,136.6,136.78,136.59,136.72,13697.0,126.7024,126.8693,126.6931,126.8137,13697.0
2022-09-13 11:05:00,136.76,136.76,136.67,136.76,8779.0,126.8508,126.8508,126.7673,126.8508,8779.0
2022-09-13 11:10:00,136.77,136.81,136.59,136.73,16733.0,126.86,126.8972,126.6931,126.8229,16733.0
2022-09-13 11:15:00,136.7,136.83,136.62,136.71,6252.0,126.7951,126.9157,126.7209,126.8044,6252.0
2022-09-13 11:20:00,136.71,136.8,136.63,136.63,7708.0,126.8044,126.8879,126.7302,126.7302,7708.0
2022-09-13 11:25:00,136.63,136.67,136.6,136.65,11251.0,126.7302,126.7673,126.7024,126.7487,11251.0
2022-09-13 11:30:00,136.66,136.7,136.56,136.67,164840.0,126.758,126.7951,126.6653,126.7673,164840.0
2022-09-13 11:35:00,136.68,136.73,136.63,136.71,14375.0,126.7766,126.8229,126.7302,126.8044,14375.0
2022-09-13 11:40:00,136.71,136.71,136.48,136.64,14576.0,126.8044,126.8044,126.5911,126.7395,14576.0
2022-09-13 11:45:00,136.63,136.64,136.5,136.55,11576.0,126.7302,126.7395,126.6096,126.656,11576.0
2022-09-13 11:50:00,136.53,136.6,136.51,136.54,4289.0,126.6374,126.7024,126.6189,126.6467,4289.0
2022-09-13 11:55:00,136.54,136.55,136.43,136.46,8665.0,126.6467,126.656,126.5447,126.5725,8665.0
2022-09-13 12:00:00,136.51,136.63,136.44,136.59,8253.0,126.6189,126.7302,126.554,126.6931,8253.0
2022-09-13 12:05:00,136.6,136.73,136.54,136.72,9707.0,126.7024,126.8229,126.6467,126.8137,9707.0
2022-09-13 12:10:00,136.72,136.81,136.64,136.81,10094.0,126.8137,126.8972,126.7395,126.8972,10094.0
2022-09-13 12:15:00,136.81,136.87,136.78,136.81,9367.0,126.8972,126.9528,126.8693,126.8972,9367.0
2022-09-13 12:20:00,136.81,136.81,136.7,136.7,24093.0,126.8972,126.8972,126.7951,126.7951,24093.0
2022-09-13 12:25:00,136.71,136.71,136.53,136.57,21535.0,126.8044,126.8044,126.6374,126.6745,21535.0
2022-09-13 12:30:00,136.53,136.54,136.41,136.53,13661.0,126.6374,126.6467,126.5261,126.6374,13661.0
2022-09-13 12:35:00,136.62,136.67,136.59,136.61,3920.0,126.7209,126.7673,126.6931,126.7116,3920.0
2022-09-13 12:40:00,136.62,136.66,136.56,136.58,8746.0,126.7209,126.758,126.6653,126.6838,8746.0
2022-09-13 12:45:00,136.57,136.64,136.48,136.63,8380.0,126.6745,126.7395,126.5911,126.7302,8380.0
2022-09-13 12:50:00,136.65,136.72,136.6,136.68,8339.0,126.7487,126.8137,126.7024,126.7766,8339.0
2022-09-13 12:55:00,136.73,136.73,136.61,136.64,6726.0,126.8229,126.8229,126.7116,126.7395,6726.0
2022-09-13 13:00:00,136.63,136.77,136.57,136.69,15743.0,126.7302,126.86,126.6745,126.7858,15743.0
2022-09-13 13:05:00,136.69,136.85,136.67,136.73,40981.0,126.7858,126.9343,126.7673,126.8229,40981.0
2022-09-13 13:10:00,136.69,136.85,136.65,136.8,16813.0,126.7858,126.9343,126.7487,126.8879,16813.0
2022-09-13 13:15:00,136.78,136.89,136.68,136.71,8205.0,126.8693,126.9714,126.7766,126.8044,8205.0
2022-09-13 13:20:00,136.71,136.83,136.63,136.8,22129.0,126.8044,126.9157,126.7302,126.8879,22129.0
2022-09-13 13:25:00,136.82,136.95,136.78,136.93,7487.0,126.9064,127.027,126.8693,127.0085,7487.0
2022-09-13 13:30:00,136.94,137.01,136.84,136.88,14653.0,127.0177,127.0827,126.925,126.9621,14653.0
2022-09-13 13:35:00,136.94,136.96,136.76,136.83,32408.0,127.0177,127.0363,126.8508,126.9157,32408.0
2022-09-13 13:40:00,136.84,136.86,136.71,136.72,18468.0,126.925,126.9435,126.8044,126.8137,18468.0
2022-09-13 13:45:00,136.75,136.8,136.72,136.79,4968.0,126.8415,126.8879,126.8137,126.8786,4968.0
2022-09-13 13:50:00,136.83,136.83,136.65,136.66,9475.0,126.9157,126.9157,126.7487,126.758,9475.0
2022-09-13 13:55:00,136.71,136.73,136.65,136.67,28515.0,126.8044,126.8229,126.7487,126.7673,28515.0
2022-09-13 14:00:00,136.69,136.69,136.46,136.52,10435.0,126.7858,126.7858,126.5725,126.6282,10435.0
2022-09-13 14:05:00,136.51,136.56,136.39,136.4,11220.0,126.6189,126.6653,126.5076,126.5169,11220.0
2022-09-13 14:10:00,136.4,136.51,136.32,136.47,30325.0,126.5169,126.6189,126.4427,126.5818,30325.0
2022-09-13 14:15:00,136.46,136.53,136.43,136.53,12810.0,126.5725,126.6374,126.5447,126.6374,12810.0
2022-09-13 14:20:00,136.55,136.55,136.38,136.41,18049.0,126.656,126.656,126.4983,126.5261,18049.0
2022-09-13 14:25:00,136.38,136.38,136.22,136.24,15534.0,126.4983,126.4983,126.3499,126.3685,15534.0
2022-09-13 14:30:00,136.24,136.29,136.18,136.18,19449.0,126.3685,126.4148,126.3128,126.3128,19449.0
2022-09-13 14:35:00,136.18,136.19,136.06,136.07,16401.0,126.3128,126.3221,126.2015,126.2108,16401.0
2022-09-13 14:40:00,136.1,136.1,135.97,135.98,11541.0,126.2386,126.2386,126.118,126.1273,11541.0
2022-09-13 14:45:00,135.96,136.04,135.9,135.9,24551.0,126.1087,126.1829,126.0531,126.0531,24551.0
2022-09-13 14:50:00,135.89,135.92,135.71,135.72,24979.0,126.0438,126.0716,125.8769,125.8861,24979.0
2022-09-13 14:55:00,135.73,135.9,135.67,135.77,34370.0,125.8954,126.0531,125.8398,125.9325,34370.0
2022-09-13 15:00:00,135.75,135.82,135.68,135.69,15050.0,125.914,125.9789,125.849,125.8583,15050.0
2022-09-13 15:05:00,135.71,135.72,135.55,135.55,26780.0,125.8769,125.8861,125.7284,125.7284,26780.0
2022-09-13 15:10:00,135.59,135.6,135.36,135.42,26372.0,125.7655,125.7748,125.5522,125.6079,26372.0
2022-09-13 15:15:00,135.42,135.48,135.33,135.37,24214.0,125.6079,125.6635,125.5244,125.5615,24214.0
2022-09-13 15:20:00,135.36,135.45,135.31,135.39,30699.0,125.5522,125.6357,125.5058,125.58,30699.0
2022-09-13 15:25:00,135.4,135.44,135.23,135.23,26452.0,125.5893,125.6264,125.4316,125.4316,26452.0
2022-09-13 15:30:00,135.23,135.25,134.84,134.9,172638.0,125.4316,125.4502,125.0699,125.1255,172638.0
2022-09-13 15:35:00,134.87,135.04,134.72,134.97,38468.0,125.0977,125.2554,124.9586,125.1905,38468.0
2022-09-13 15:40:00,134.96,134.97,134.66,134.78,52860.0,125.1812,125.1905,124.9029,125.0142,52860.0
2022-09-13 15:45:00,134.78,134.78,134.48,134.75,68762.0,125.0142,125.0142,124.736,124.9864,68762.0
2022-09-13 15:50:00,134.74,134.98,134.74,134.95,63759.0,124.9771,125.1997,124.9771,125.1719,63759.0
2022-09-13 15:55:00,134.94,135.19,134.81,134.96,78712.0,125.1626,125.3945,125.0421,125.1812,78712.0
2022-09-14 09:30:00,135.21,135.44,135.04,135.04,78029.0,125.4131,125.6264,125.2554,125.2554,78029.0
2022-09-14 09:35:00,135.1,135.43,135.1,135.43,12978.0,125.3111,125.6171,125.3111,125.6171,12978.0
2022-09-14 09:40:00,135.36,135.59,135.26,135.56,14768.0,125.5522,125.7655,125.4595,125.7377,14768.0
2022-09-14 09:45:00,135.6,135.71,135.42,135.45,20372.0,125.7748,125.8769,125.6079,125.6357,20372.0
2022-09-14 09:50:00,135.44,135.54,135.37,135.49,12686.0,125.6264,125.7192,125.5615,125.6728,12686.0
2022-09-14 09:55:00,135.48,135.52,135.35,135.43,7271.0,125.6635,125.7006,125.5429,125.6171,7271.0
2022-09-14 10:00:00,135.49,135.52,135.29,135.29,8851.0,125.6728,125.7006,125.4873,125.4873,8851.0
2022-09-14 10:05:00,135.2,135.35,135.16,135.27,6656.0,125.4038,125.5429,125.3667,125.4687,6656.0
2022-09-14 10:10:00,135.23,135.39,135.13,135.17,31831.0,125.4316,125.58,125.3389,125.376,31831.0
2022-09-14 10:15:00,135.2,135.26,134.96,134.98,11075.0,125.4038,125.4595,125.1812,125.1997,11075.0
2022-09-14 10:20:00,134.99,135.02,134.79,134.82,8043.0,125.209,125.2368,125.0235,125.0513,8043.0
2022-09-14 10:25:00,134.8,134.86,134.47,134.47,13828.0,125.0328,125.0884,124.7267,124.7267,13828.0
2022-09-14 10:30:00,134.42,134.83,134.36,134.82,22500.0,124.6803,125.0606,124.6247,125.0513,22500.0
2022-09-14 10:35:00,134.87,135.13,134.81,135.07,14948.0,125.0977,125.3389,125.0421,125.2832,14948.0
2022-09-14 10:40:00,135.0,135.25,134.99,135.19,14079.0,125.2183,125.4502,125.209,125.3945,14079.0
2022-09-14 10:45:00,135.18,135.26,135.15,135.15,27719.0,125.3853,125.4595,125.3574,125.3574,27719.0
2022-09-14 10:50:00,135.18,135.57,135.18,135.57,20479.0,125.3853,125.747,125.3853,125.747,20479.0
2022-09-14 10:55:00,135.49,135.54,135.42,135.51,11461.0,125.6728,125.7192,125.6079,125.6913,11461.0
2022-09-14 11:00:00,135.51,135.51,135.33,135.41,121669.0,125.6913,125.6913,125.5244,125.5986,121669.0
2022-09-14 11:05:00,135.35,135.51,135.33,135.48,10588.0,125.5429,125.6913,125.5244,125.6635,10588.0
2022-09-14 11:10:00,135.5,135.62,135.43,135.43,12590.0,125.6821,125.7934,125.6171,125.6171,12590.0
2022-09-14 11:15:00,135.44,135.47,135.24,135.28,14300.0,125.6264,125.6542,125.4409,125.478,14300.0
2022-09-14 11:20:00,135.23,135.34,135.15,135.23,8665.0,125.4316,125.5337,125.3574,125.4316,8665.0
2022-09-14 11:25:00,135.23,135.24,135.14,135.16,7488.0,125.4316,125.4409,125.3482,125.3667,7488.0
2022-09-14 11:30:00,135.15,135.18,135.09,135.13,7830.0,125.3574,125.3853,125.3018,125.3389,7830.0
2022-09-14 11:35:00,135.14,135.24,135.07,135.21,11432.0,125.3482,125.4409,125.2832,125.4131,11432.0
2022-09-14 11:40:00,135.21,135.36,135.21,135.31,10502.0,125.4131,125.5522,125.4131,125.5058,10502.0
2022-09-14 11:45:00,135.38,135.42,135.24,135.25,3551.0,125.5708,125.6079,125.4409,125.4502,3551.0
2022-09-14 11:50:00,135.25,135.32,135.14,135.32,11880.0,125.4502,125.5151,125.3482,125.5151,11880.0
2022-09-14 11:55:00,135.33,135.34,135.16,135.16,4927.0,125.5244,125.5337,125.3667,125.3667,4927.0
2022-09-14 12:00:00,135.17,135.22,135.1,135.1,4254.0,125.376,125.4224,125.3111,125.3111,4254.0
2022-09-14 12:05:00,135.1,135.13,135.03,135.13,8118.0,125.3111,125.3389,125.2461,125.3389,8118.0
2022-09-14 12:10:00,135.1,135.2,135.01,135.2,4908.0,125.3111,125.4038,125.2276,125.4038,4908.0
2022-09-14 12:15:00,135.21,135.22,135.14,135.15,12683.0,125.4131,125.4224,125.3482,125.3574,12683.0
2022-09-14 12:20:00,135.18,135.18,135.08,135.16,8848.0,125.3853,125.3853,125.2925,125.3667,8848.0
2022-09-14 12:25:00,135.19,135.21,134.98,135.04,30612.0,125.3945,125.4131,125.1997,125.2554,30612.0
2022-09-14 12:30:00,135.1,135.11,134.99,135.06,16185.0,125.3111,125.3203,125.209,125.274,16185.0
2022-09-14 12:35:00,135.06,135.31,135.01,135.29,9650.0,125.274,125.5058,125.2276,125.4873,9650.0
2022-09-14 12:40:00,135.27,135.44,135.26,135.43,5443.0,125.4687,125.6264,125.4595,125.6171,5443.0
2022-09-14 12:45:00,135.36,135.44,135.29,135.38,5948.0,125.5522,125.6264,125.4873,125.5708,5948.0
2022-09-14 12:50:00,135.39,135.5,135.39,135.49,36196.0,125.58,125.6821,125.58,125.6728,36196.0
2022-09-14 12:55:00,135.49,135.5,135.36,135.44,9513.0,125.6728,125.6821,125.5522,125.6264,9513.0
2022-09-14 13:00:00,135.46,135.52,135.39,135.41,7505.0,125.645,125.7006,125.58,125.5986,7505.0
2022-09-14 13:05:00,135.37,135.42,135.28,135.38,37490.0,125.5615,125.6079,125.478,125.5708,37490.0
2022-09-14 13:10:00,135.38,135.49,135.37,135.49,9803.0,125.5708,125.6728,125.5615,125.6728,9803.0
2022-09-14 13:15:00,135.46,135.53,135.38,135.4,9573.0,125.645,125.7099,125.5708,125.5893,9573.0
2022-09-14 13:20:00,135.47,135.47,135.35,135.35,5508.0,125.6542,125.6542,125.5429,125.5429,5508.0
2022-09-14 13:25:00,135.36,135.37,135.29,135.37,11078.0,125.5522,125.5615,125.4873,125.5615,11078.0
2022-09-14 13:30:00,135.36,135.41,135.29,135.31,19349.0,125.5522,125.5986,125.4873,125.5058,19349.0
2022-09-14 13:35:00,135.31,135.36,135.2,135.21,16520.0,125.5058,125.5522,125.4038,125.4131,16520.0
2022-09-14 13:40:00,135.19,135.22,135.13,135.21,6705.0,125.3945,125.4224,125.3389,125.4131,6705.0
2022-09-14 13:45:00,135.22,135.22,134.69,134.79,15224.0,125.4224,125.4224,124.9308,125.0235,15224.0
2022-09-14 13:50:00,134.81,135.0,134.81,135.0,13373.0,125.0421,125.2183,125.0421,125.2183,13373.0
2022-09-14 13:55:00,134.98,135.0,134.81,134.84,8152.0,125.1997,125.2183,125.0421,125.0699,8152.0
2022-09-14 14:00:00,134.83,134.86,134.59,134.64,12900.0,125.0606,125.0884,124.838,124.8844,12900.0
2022-09-14 14:05:00,134.7,134.84,134.64,134.67,24477.0,124.94,125.0699,124.8844,124.9122,24477.0
2022-09-14 14:10:00,134.73,134.78,134.59,134.77,11833.0,124.9679,125.0142,124.838,125.005,11833.0
2022-09-14 14:15:00,134.75,134.82,134.7,134.81,26843.0,124.9864,125.0513,124.94,125.0421,26843.0
2022-09-14 14:20:00,134.81,134.84,134.76,134.82,25661.0,125.0421,125.0699,124.9957,125.0513,25661.0
2022-09-14 14:25:00,134.78,134.85,134.77,134.84,10926.0,125.0142,125.0792,125.005,125.0699,10926.0
2022-09-14 14:30:00,134.82,135.0,134.82,135.0,14040.0,125.0513,125.2183,125.0513,125.2183,14040.0
2022-09-14 14:35:00,134.96,135.01,134.91,134.95,42812.0,125.1812,125.2276,125.1348,125.1719,42812.0
2022-09-14 14:40:00,134.95,134.99,134.78,134.8,10248.0,125.1719,125.209,125.0142,125.0328,10248.0
2022-09-14 14:45:00,134.8,134.86,134.71,134.85,19231.0,125.0328,125.0884,124.9493,125.0792,19231.0
2022-09-14 14:50:00,134.84,134.9,134.6,134.61,20925.0,125.0699,125.1255,124.8473,124.8566,20925.0
2022-09-14 14:55:00,134.65,134.73,134.57,134.63,9918.0,124.8937,124.9679,124.8195,124.8751,9918.0
2022-09-14 15:00:00,134.64,134.73,134.56,134.58,9874.0,124.8844,124.9679,124.8102,124.8287,9874.0
2022-09-14 15:05:00,134.62,134.8,134.61,134.8,10178.0,124.8658,125.0328,124.8566,125.0328,10178.0
2022-09-14 15:10:00,134.78,134.78,134.49,134.49,75110.0,125.0142,125.0142,124.7453,124.7453,75110.0
2022-09-14 15:15:00,134.47,134.47,134.21,134.35,29531.0,124.7267,124.7267,124.4855,124.6154,29531.0
2022-09-14 15:20:00,134.35,134.52,134.29,134.42,34680.0,124.6154,124.7731,124.5597,124.6803,34680.0
2022-09-14 15:25:00,134.39,134.42,134.25,134.41,22279.0,124.6525,124.6803,124.5226,124.671,22279.0
2022-09-14 15:30:00,134.33,134.4,134.1,134.38,25162.0,124.5968,124.6618,124.3835,124.6432,25162.0
2022-09-14 15:35:00,134.37,134.48,134.32,134.45,23821.0,124.6339,124.736,124.5876,124.7081,23821.0
2022-09-14 15:40:00,134.42,134.7,134.39,134.62,21538.0,124.6803,124.94,124.6525,124.8658,21538.0
2022-09-14 15:45:00,134.63,134.79,134.58,134.74,34776.0,124.8751,125.0235,124.8287,124.9771,34776.0
2022-09-14 15:50:00,134.76,135.09,134.76,135.07,27989.0,124.9957,125.3018,124.9957,125.2832,27989.0
2022-09-14 15:55:00,135.03,135.19,134.91,135.11,46879.0,125.2461,125.3945,125.1348,125.3203,46879.0
2022-09-15 09:30:00,134.89,134.97,134.73,134.75,56547.0,125.1163,125.1905,124.9679,124.9864,56547.0
2022-09-15 09:35:00,134.73,134.86,134.49,134.62,5510.0,124.9679,125.0884,124.7453,124.8658,5510.0
2022-09-15 09:40:00,134.65,134.96,134.65,134.93,10619.0,124.8937,125.1812,124.8937,125.1534,10619.0
2022-09-15 09:45:00,134.94,135.18,134.9,135.18,9290.0,125.1626,125.3853,125.1255,125.3853,9290.0
2022-09-15 09:50:00,135.33,135.46,135.21,135.45,10144.0,125.5244,125.645,125.4131,125.6357,10144.0
2022-09-15 09:55:00,135.37,135.47,135.34,135.43,9334.0,125.5615,125.6542,125.5337,125.6171,9334.0
2022-09-15 10:00:00,135.47,135.66,135.38,135.43,21379.0,125.6542,125.8305,125.5708,125.6171,21379.0
2022-09-15 10:05:00,135.47,135.58,135.41,135.44,32815.0,125.6542,125.7563,125.5986,125.6264,32815.0
2022-09-15 10:10:00,135.44,135.51,135.42,135.47,22150.0,125.6264,125.6913,125.6079,125.6542,22150.0
2022-09-15 10:15:00,135.53,135.63,135.51,135.51,5671.0,125.7099,125.8026,125.6913,125.6913,5671.0
2022-09-15 10:20:00,135.47,135.48,135.13,135.24,8861.0,125.6542,125.6635,125.3389,125.4409,8861.0
2022-09-15 10:25:00,135.22,135.26,134.92,134.92,33747.0,125.4224,125.4595,125.1441,125.1441,33747.0
2022-09-15 10:30:00,134.93,135.03,134.91,135.0,5941.0,125.1534,125.2461,125.1348,125.2183,5941.0
2022-09-15 10:35:00,135.0,135.2,135.0,135.17,12654.0,125.2183,125.4038,125.2183,125.376,12654.0
2022-09-15 10:40:00,135.19,135.22,135.04,135.16,10766.0,125.3945,125.4224,125.2554,125.3667,10766.0
2022-09-15 10:45:00,135.17,135.21,135.07,135.1,47024.0,125.376,125.4131,125.2832,125.3111,47024.0
2022-09-15 10:50:00,134.96,134.97,134.76,134.93,21188.0,125.1812,125.1905,124.9957,125.1534,21188.0
2022-09-15 10:55:00,134.94,135.03,134.84,135.0,18008.0,125.1626,125.2461,125.0699,125.2183,18008.0
2022-09-15 11:00:00,134.93,135.14,134.84,135.14,483455.0,125.1534,125.3482,125.0699,125.3482,483455.0
2022-09-15 11:05:00,135.14,135.15,134.91,134.92,14127.0,125.3482,125.3574,125.1348,125.1441,14127.0
2022-09-15 11:10:00,134.88,134.89,134.66,134.75,7315.0,125.107,125.1163,124.9029,124.9864,7315.0
2022-09-15 11:15:00,134.71,134.94,134.68,134.94,36674.0,124.9493,125.1626,124.9215,125.1626,36674.0
2022-09-15 11:20:00,134.89,135.18,134.87,135.15,26857.0,125.1163,125.3853,125.0977,125.3574,26857.0
2022-09-15 11:25:00,135.11,135.17,135.08,135.09,9423.0,125.3203,125.376,125.2925,125.3018,9423.0
2022-09-15 11:30:00,135.13,135.14,134.99,134.99,10526.0,125.3389,125.3482,125.209,125.209,10526.0
2022-09-15 11:35:00,135.03,135.08,134.9,134.92,11691.0,125.2461,125.2925,125.1255,125.1441,11691.0
2022-09-15 11:40:00,134.97,135.01,134.87,134.87,10271.0,125.1905,125.2276,125.0977,125.0977,10271.0
2022-09-15 11:45:00,134.91,134.96,134.84,134.84,46916.0,125.1348,125.1812,125.0699,125.0699,46916.0
2022-09-15 11:50:00,134.78,134.78,134.6,134.64,8450.0,125.0142,125.0142,124.8473,124.8844,8450.0
2022-09-15 11:55:00,134.63,134.63,134.44,134.59,6035.0,124.8751,124.8751,124.6989,124.838,6035.0
2022-09-15 12:00:00,134.6,134.71,134.53,134.67,10383.0,124.8473,124.9493,124.7824,124.9122,10383.0
2022-09-15 12:05:00,134.67,134.67,134.47,134.48,6323.0,124.9122,124.9122,124.7267,124.736,6323.0
2022-09-15 12:10:00,134.48,134.53,134.38,134.46,134180.0,124.736,124.7824,124.6432,124.7174,134180.0
2022-09-15 12:15:00,134.46,134.72,134.44,134.72,17610.0,124.7174,124.9586,124.6989,124.9586,17610.0
2022-09-15 12:20:00,134.71,134.71,134.59,134.64,12697.0,124.9493,124.9493,124.838,124.8844,12697.0
2022-09-15 12:25:00,134.65,134.68,134.52,134.53,13631.0,124.8937,124.9215,124.7731,124.7824,13631.0
2022-09-15 12:30:00,134.55,134.81,134.54,134.79,146284.0,124.8009,125.0421,124.7916,125.0235,146284.0
2022-09-15 12:35:00,134.8,134.88,134.8,134.86,17714.0,125.0328,125.107,125.0328,125.0884,17714.0
2022-09-15 12:40:00,134.86,134.97,134.86,134.89,21215.0,125.0884,125.1905,125.0884,125.1163,21215.0
2022-09-15 12:45:00,134.87,134.87,134.78,134.82,7031.0,125.0977,125.0977,125.0142,125.0513,7031.0
2022-09-15 12:50:00,134.82,134.89,134.82,134.84,7475.0,125.0513,125.1163,125.0513,125.0699,7475.0
2022-09-15 12:55:00,134.82,134.93,134.78,134.93,77742.0,125.0513,125.1534,125.0142,125.1534,77742.0
2022-09-15 13:00:00,134.99,135.48,134.99,135.35,46106.0,125.209,125.6635,125.209,125.5429,46106.0
2022-09-15 13:05:00,135.37,135.45,135.34,135.4,186545.0,125.5615,125.6357,125.5337,125.5893,186545.0
2022-09-15 13:10:00,135.45,135.45,135.38,135.42,5372.0,125.6357,125.6357,125.5708,125.6079,5372.0
2022-09-15 13:15:00,135.47,135.67,135.45,135.63,7256.0,125.6542,125.8398,125.6357,125.8026,7256.0
2022-09-15 13:20:00,135.58,135.65,135.52,135.64,21852.0,125.7563,125.8212,125.7006,125.8119,21852.0
2022-09-15 13:25:00,135.63,135.73,135.6,135.61,21694.0,125.8026,125.8954,125.7748,125.7841,21694.0
2022-09-15 13:30:00,135.6,135.64,135.52,135.59,25224.0,125.7748,125.8119,125.7006,125.7655,25224.0
2022-09-15 13:35:00,135.56,135.56,135.38,135.46,9448.0,125.7377,125.7377,125.5708,125.645,9448.0
2022-09-15 13:40:00,135.45,135.51,135.37,135.4,20267.0,125.6357,125.6913,125.5615,125.5893,20267.0
2022-09-15 13:45:00,135.38,135.42,135.24,135.32,14021.0,125.5708,125.6079,125.4409,125.5151,14021.0
2022-09-15 13:50:00,135.28,135.28,135.19,135.22,13327.0,125.478,125.478,125.3945,125.4224,13327.0
2022-09-15 13:55:00,135.23,135.3,135.22,135.27,7360.0,125.4316,125.4966,125.4224,125.4687,7360.0
2022-09-15 14:00:00,135.26,135.26,134.87,134.9,18511.0,125.4595,125.4595,125.0977,125.1255,18511.0
2022-09-15 14:05:00,134.89,134.98,134.82,134.88,14927.0,125.1163,125.1997,125.0513,125.107,14927.0
2022-09-15 14:10:00,134.9,135.06,134.88,134.99,43371.0,125.1255,125.274,125.107,125.209,43371.0
2022-09-15 14:15:00,134.98,135.16,134.95,135.12,10681.0,125.1997,125.3667,125.1719,125.3296,10681.0
2022-09-15 14:20:00,135.12,135.13,135.0,135.05,13952.0,125.3296,125.3389,125.2183,125.2647,13952.0
2022-09-15 14:25:00,135.04,135.19,135.02,135.19,12334.0,125.2554,125.3945,125.2368,125.3945,12334.0
2022-09-15 14:30:00,135.17,135.3,135.11,135.11,15091.0,125.376,125.4966,125.3203,125.3203,15091.0
2022-09-15 14:35:00,135.08,135.25,135.08,135.14,7826.0,125.2925,125.4502,125.2925,125.3482,7826.0
2022-09-15 14:40:00,135.14,135.15,135.0,135.1,8267.0,125.3482,125.3574,125.2183,125.3111,8267.0
2022-09-15 14:45:00,135.06,135.06,134.78,134.78,19044.0,125.274,125.274,125.0142,125.0142,19044.0
2022-09-15 14:50:00,134.78,134.87,134.68,134.86,25124.0,125.0142,125.0977,124.9215,125.0884,25124.0
2022-09-15 14:55:00,134.79,134.79,134.68,134.69,57621.0,125.0235,125.0235,124.9215,124.9308,57621.0
2022-09-15 15:00:00,134.69,134.77,134.57,134.63,11617.0,124.9308,125.005,124.8195,124.8751,11617.0
2022-09-15 15:05:00,134.64,134.64,134.53,134.53,24343.0,124.8844,124.8844,124.7824,124.7824,24343.0
2022-09-15 15:10:00,134.53,134.53,134.3,134.37,20190.0,124.7824,124.7824,124.569,124.6339,20190.0
2022-09-15 15:15:00,134.38,134.44,134.21,134.24,28446.0,124.6432,124.6989,124.4855,124.5134,28446.0
2022-09-15 15:20:00,134.25,134.43,134.2,134.43,19433.0,124.5226,124.6896,124.4763,124.6896,19433.0
2022-09-15 15:25:00,134.44,134.44,134.12,134.21,22420.0,124.6989,124.6989,124.4021,124.4855,22420.0
2022-09-15 15:30:00,134.18,134.3,134.11,134.16,13901.0,124.4577,124.569,124.3928,124.4392,13901.0
2022-09-15 15:35:00,134.16,134.28,134.14,134.26,15429.0,124.4392,124.5505,124.4206,124.5319,15429.0
2022-09-15 15:40:00,134.26,134.4,134.17,134.35,25683.0,124.5319,124.6618,124.4484,124.6154,25683.0
2022-09-15 15:45:00,134.3,134.56,134.3,134.38,63236.0,124.569,124.8102,124.569,124.6432,63236.0
2022-09-15 15:50:00,134.41,134.64,134.25,134.46,69388.0,124.671,124.8844,124.5226,124.7174,69388.0
2022-09-15 15:55:00,134.48,134.61,134.39,134.43,42465.0,124.736,124.8566,124.6525,124.6896,42465.0
2022-09-16 09:30:00,133.5,133.52,132.94,132.95,133893.0,123.827,123.8455,123.3076,123.3168,133893.0
2022-09-16 09:35:00,132.95,133.25,132.89,133.25,13473.0,123.3168,123.5951,123.2612,123.5951,13473.0
2022-09-16 09:40:00,133.23,133.23,132.89,132.96,19408.0,123.5765,123.5765,123.2612,123.3261,19408.0
2022-09-16 09:45:00,132.94,133.1,132.93,132.96,23696.0,123.3076,123.456,123.2983,123.3261,23696.0
2022-09-16 09:50:00,132.95,133.1,132.87,132.96,19861.0,123.3168,123.456,123.2426,123.3261,19861.0
2022-09-16 09:55:00,132.98,132.99,132.75,132.86,12899.0,123.3447,123.3539,123.1313,123.2334,12899.0
2022-09-16 10:00:00,132.9,133.02,132.88,132.91,14239.0,123.2705,123.3818,123.2519,123.2797,14239.0
2022-09-16 10:05:00,132.86,133.37,132.82,133.11,30841.0,123.2334,123.7064,123.1963,123.4652,30841.0
2022-09-16 10:10:00,133.13,133.69,133.13,133.62,26938.0,123.4838,124.0032,123.4838,123.9383,26938.0
2022-09-16 10:15:00,133.62,133.65,133.36,133.36,11089.0,123.9383,123.9661,123.6971,123.6971,11089.0
2022-09-16 10:20:00,133.41,133.48,133.19,133.41,6868.0,123.7435,123.8084,123.5394,123.7435,6868.0
2022-09-16 10:25:00,133.42,133.55,133.32,133.32,8151.0,123.7528,123.8734,123.66,123.66,8151.0
2022-09-16 10:30:00,133.37,133.54,133.33,133.38,44540.0,123.7064,123.8641,123.6693,123.7157,44540.0
2022-09-16 10:35:00,133.46,133.67,133.44,133.47,12516.0,123.7899,123.9847,123.7713,123.7992,12516.0
2022-09-16 10:40:00,133.59,133.6,133.31,133.31,8936.0,123.9105,123.9197,123.6508,123.6508,8936.0
2022-09-16 10:45:00,133.32,133.41,133.14,133.18,12997.0,123.66,123.7435,123.4931,123.5302,12997.0
2022-09-16 10:50:00,133.18,133.43,133.17,133.33,21260.0,123.5302,123.7621,123.5209,123.6693,21260.0
2022-09-16 10:55:00,133.3,133.34,133.07,133.09,18837.0,123.6415,123.6786,123.4281,123.4467,18837.0
2022-09-16 11:00:00,133.13,133.27,133.11,133.21,13662.0,123.4838,123.6136,123.4652,123.558,13662.0
2022-09-16 11:05:00,133.17,133.38,133.17,133.26,7641.0,123.5209,123.7157,123.5209,123.6044,7641.0
2022-09-16 11:10:00,133.27,133.27,133.12,133.19,11642.0,123.6136,123.6136,123.4745,123.5394,11642.0
2022-09-16 11:15:00,133.1,133.35,133.09,133.34,19924.0,123.456,123.6879,123.4467,123.6786,19924.0
2022-09-16 11:20:00,133.31,133.31,133.1,133.15,8613.0,123.6508,123.6508,123.456,123.5023,8613.0
2022-09-16 11:25:00,133.14,133.19,133.05,133.07,11829.0,123.4931,123.5394,123.4096,123.4281,11829.0
2022-09-16 11:30:00,133.02,133.13,132.99,133.09,6616.0,123.3818,123.4838,123.3539,123.4467,6616.0
2022-09-16 11:35:00,133.15,133.19,132.87,132.89,9085.0,123.5023,123.5394,123.2426,123.2612,9085.0
2022-09-16 11:40:00,132.9,133.02,132.89,132.97,8715.0,123.2705,123.3818,123.2612,123.3354,8715.0
2022-09-16 11:45:00,132.91,133.01,132.87,132.92,9401.0,123.2797,123.3725,123.2426,123.289,9401.0
2022-09-16 11:50:00,132.94,133.07,132.88,133.04,8073.0,123.3076,123.4281,123.2519,123.4003,8073.0
2022-09-16 11:55:00,133.08,133.17,133.01,133.17,19168.0,123.4374,123.5209,123.3725,123.5209,19168.0
2022-09-16 12:00:00,133.14,133.14,133.0,133.07,6982.0,123.4931,123.4931,123.3632,123.4281,6982.0
2022-09-16 12:05:00,133.07,133.15,132.91,132.91,11041.0,123.4281,123.5023,123.2797,123.2797,11041.0
2022-09-16 12:10:00,132.88,132.95,132.8,132.81,19164.0,123.2519,123.3168,123.1777,123.187,19164.0
2022-09-16 12:15:00,132.81,132.85,132.65,132.71,12727.0,123.187,123.2241,123.0386,123.0942,12727.0
2022-09-16 12:20:00,132.71,132.72,132.59,132.62,12420.0,123.0942,123.1035,122.9829,123.0107,12420.0
2022-09-16 12:25:00,132.66,132.67,132.61,132.64,14500.0,123.0478,123.0571,123.0015,123.0293,14500.0
2022-09-16 12:30:00,132.59,132.66,132.55,132.61,3729.0,122.9829,123.0478,122.9458,123.0015,3729.0
2022-09-16 12:35:00,132.62,132.67,132.55,132.6,8951.0,123.0107,123.0571,122.9458,122.9922,8951.0
2022-09-16 12:40:00,132.6,132.78,132.6,132.78,9384.0,122.9922,123.1592,122.9922,123.1592,9384.0
2022-09-16 12:45:00,132.75,132.85,132.69,132.85,16572.0,123.1313,123.2241,123.0757,123.2241,16572.0
2022-09-16 12:50:00,132.85,132.93,132.81,132.81,18510.0,123.2241,123.2983,123.187,123.187,18510.0
2022-09-16 12:55:00,132.8,132.95,132.8,132.88,4437.0,123.1777,123.3168,123.1777,123.2519,4437.0
2022-09-16 13:00:00,132.89,132.9,132.77,132.79,17862.0,123.2612,123.2705,123.1499,123.1684,17862.0
2022-09-16 13:05:00,132.81,132.81,132.7,132.77,9819.0,123.187,123.187,123.0849,123.1499,9819.0
2022-09-16 13:10:00,132.8,132.86,132.74,132.77,23676.0,123.1777,123.2334,123.1221,123.1499,23676.0
2022-09-16 13:15:00,132.75,132.81,132.7,132.78,11840.0,123.1313,123.187,123.0849,123.1592,11840.0
2022-09-16 13:20:00,132.76,132.82,132.71,132.81,86921.0,123.1406,123.1963,123.0942,123.187,86921.0
2022-09-16 13:25:00,132.79,132.81,132.69,132.77,23027.0,123.1684,123.187,123.0757,123.1499,23027.0
2022-09-16 13:30:00,132.75,132.98,132.73,132.78,78191.0,123.1313,123.3447,123.1128,123.1592,78191.0
2022-09-16 13:35:00,132.84,133.03,132.84,132.95,381850.0,123.2148,123.391,123.2148,123.3168,381850.0
2022-09-16 13:40:00,132.95,132.98,132.85,132.94,17585.0,123.3168,123.3447,123.2241,123.3076,17585.0
2022-09-16 13:45:00,132.91,132.92,132.73,132.74,10062.0,123.2797,123.289,123.1128,123.1221,10062.0
2022-09-16 13:50:00,132.74,132.74,132.64,132.67,25270.0,123.1221,123.1221,123.0293,123.0571,25270.0
2022-09-16 13:55:00,132.65,132.76,132.63,132.71,16193.0,123.0386,123.1406,123.02,123.0942,16193.0
2022-09-16 14:00:00,132.71,132.86,132.68,132.83,35893.0,123.0942,123.2334,123.0664,123.2055,35893.0
2022-09-16 14:05:00,132.85,132.86,132.7,132.76,40478.0,123.2241,123.2334,123.0849,123.1406,40478.0
2022-09-16 14:10:00,132.75,132.8,132.71,132.75,23984.0,123.1313,123.1777,123.0942,123.1313,23984.0
2022-09-16 14:15:00,132.77,132.9,132.74,132.76,13726.0,123.1499,123.2705,123.1221,123.1406,13726.0
2022-09-16 14:20:00,132.74,132.87,132.74,132.85,29471.0,123.1221,123.2426,123.1221,123.2241,29471.0
2022-09-16 14:25:00,132.86,133.26,132.86,133.16,33917.0,123.2334,123.6044,123.2334,123.5116,33917.0
2022-09-16 14:30:00,133.12,133.2,133.01,133.2,22015.0,123.4745,123.5487,123.3725,123.5487,22015.0
2022-09-16 14:35:00,133.23,133.23,133.04,133.11,15081.0,123.5765,123.5765,123.4003,123.4652,15081.0
2022-09-16 14:40:00,133.11,133.14,132.98,133.08,17111.0,123.4652,123.4931,123.3447,123.4374,17111.0
2022-09-16 14:45:00,133.13,133.38,133.09,133.34,26489.0,123.4838,123.7157,123.4467,123.6786,26489.0
2022-09-16 14:50:00,133.33,133.41,133.23,133.4,44905.0,123.6693,123.7435,123.5765,123.7342,44905.0
2022-09-16 14:55:00,133.41,133.42,133.25,133.34,67129.0,123.7435,123.7528,123.5951,123.6786,67129.0
2022-09-16 15:00:00,133.32,133.52,133.31,133.49,27749.0,123.66,123.8455,123.6508,123.8177,27749.0
2022-09-16 15:05:00,133.49,133.65,133.49,133.56,29966.0,123.8177,123.9661,123.8177,123.8826,29966.0
2022-09-16 15:10:00,133.55,133.55,133.24,133.26,16927.0,123.8734,123.8734,123.5858,123.6044,16927.0
2022-09-16 15:15:00,133.25,133.39,133.17,133.26,34396.0,123.5951,123.725,123.5209,123.6044,34396.0
2022-09-16 15:20:00,133.25,133.57,133.24,133.42,38467.0,123.5951,123.8919,123.5858,123.7528,38467.0
2022-09-16 15:25:00,133.4,133.47,133.22,133.33,34558.0,123.7342,123.7992,123.5673,123.6693,34558.0
2022-09-16 15:30:00,133.3,133.44,133.12,133.29,25895.0,123.6415,123.7713,123.4745,123.6322,25895.0
2022-09-16 15:35:00,133.27,133.58,133.24,133.57,16069.0,123.6136,123.9012,123.5858,123.8919,16069.0
2022-09-16 15:40:00,133.58,133.7,133.53,133.65,63287.0,123.9012,124.0125,123.8548,123.9661,63287.0
2022-09-16 15:45:00,133.64,133.64,133.37,133.57,55952.0,123.9568,123.9568,123.7064,123.8919,55952.0
2022-09-16 15:50:00,133.56,133.72,133.51,133.61,54334.0,123.8826,124.031,123.8363,123.929,54334.0
2022-09-16 15:55:00,133.58,133.7,133.51,133.51,64870.0,123.9012,124.0125,123.8363,123.8363,64870.0
2022-09-19 09:30:00,132.4,132.69,132.33,132.56,65936.0,122.8067,123.0757,122.7418,122.9551,65936.0
2022-09-19 09:35:00,132.66,132.74,132.6,132.66,18386.0,123.0478,123.1221,122.9922,123.0478,18386.0
2022-09-19 09:40:00,132.73,133.05,132.73,132.97,11753.0,123.1128,123.4096,123.1128,123.3354,11753.0
2022-09-19 09:45:00,132.95,133.13,132.95,133.13,11824.0,123.3168,123.4838,123.3168,123.4838,11824.0
2022-09-19 09:50:00,133.13,133.31,133.12,133.16,17819.0,123.4838,123.6508,123.4745,123.5116,17819.0
2022-09-19 09:55:00,133.26,133.26,133.09,133.11,4544.0,123.6044,123.6044,123.4467,123.4652,4544.0
2022-09-19 10:00:00,133.11,133.12,132.91,132.94,18572.0,123.4652,123.4745,123.2797,123.3076,18572.0
2022-09-19 10:05:00,132.94,133.19,132.93,133.15,5072.0,123.3076,123.5394,123.2983,123.5023,5072.0
2022-09-19 10:10:00,133.14,133.59,133.14,133.43,11273.0,123.4931,123.9105,123.4931,123.7621,11273.0
2022-09-19 10:15:00,133.4,133.46,133.25,133.27,28476.0,123.7342,123.7899,123.5951,123.6136,28476.0
2022-09-19 10:20:00,133.28,133.39,133.2,133.38,8097.0,123.6229,123.725,123.5487,123.7157,8097.0
2022-09-19 10:25:00,133.46,133.63,133.46,133.63,27901.0,123.7899,123.9476,123.7899,123.9476,27901.0
2022-09-19 10:30:00,133.6,133.69,133.55,133.61,7963.0,123.9197,124.0032,123.8734,123.929,7963.0
2022-09-19 10:35:00,133.64,133.83,133.64,133.76,7652.0,123.9568,124.1331,123.9568,124.0681,7652.0
2022-09-19 10:40:00,133.85,133.98,133.82,133.93,12816.0,124.1516,124.2722,124.1238,124.2258,12816.0
2022-09-19 10:45:00,133.93,133.99,133.86,133.87,9515.0,124.2258,124.2815,124.1609,124.1702,9515.0
2022-09-19 10:50:00,133.82,133.82,133.66,133.72,26754.0,124.1238,124.1238,123.9754,124.031,26754.0
2022-09-19 10:55:00,133.66,133.75,133.65,133.69,4327.0,123.9754,124.0589,123.9661,124.0032,4327.0
2022-09-19 11:00:00,133.73,133.97,133.71,133.81,8617.0,124.0403,124.2629,124.0218,124.1145,8617.0
2022-09-19 11:05:00,133.8,133.85,133.68,133.73,8562.0,124.1052,124.1516,123.9939,124.0403,8562.0
2022-09-19 11:10:00,133.77,133.78,133.63,133.65,7019.0,124.0774,124.0867,123.9476,123.9661,7019.0
2022-09-19 11:15:00,133.66,133.87,133.65,133.73,160060.0,123.9754,124.1702,123.9661,124.0403,160060.0
2022-09-19 11:20:00,133.63,133.69,133.51,133.53,17139.0,123.9476,124.0032,123.8363,123.8548,17139.0
2022-09-19 11:25:00,133.53,133.56,133.36,133.39,12945.0,123.8548,123.8826,123.6971,123.725,12945.0
2022-09-19 11:30:00,133.37,133.38,133.2,133.32,13537.0,123.7064,123.7157,123.5487,123.66,13537.0
2022-09-19 11:35:00,133.26,133.27,133.1,133.15,18618.0,123.6044,123.6136,123.456,123.5023,18618.0
2022-09-19 11:40:00,133.16,133.24,133.14,133.2,15383.0,123.5116,123.5858,123.4931,123.5487,15383.0
2022-09-19 11:45:00,133.2,133.35,133.19,133.34,22708.0,123.5487,123.6879,123.5394,123.6786,22708.0
2022-09-19 11:50:00,133.3,133.42,133.28,133.33,11192.0,123.6415,123.7528,123.6229,123.6693,11192.0
2022-09-19 11:55:00,133.35,133.35,133.16,133.2,11221.0,123.6879,123.6879,123.5116,123.5487,11221.0
2022-09-19 12:00:00,133.24,133.34,133.21,133.22,8059.0,123.5858,123.6786,123.558,123.5673,8059.0
2022-09-19 12:05:00,133.25,133.33,133.05,133.3,11210.0,123.5951,123.6693,123.4096,123.6415,11210.0
2022-09-19 12:10:00,133.3,133.35,133.28,133.3,10853.0,123.6415,123.6879,123.6229,123.6415,10853.0
2022-09-19 12:15:00,133.28,133.4,133.2,133.31,17852.0,123.6229,123.7342,123.5487,123.6508,17852.0
2022-09-19 12:20:00,133.3,133.33,133.2,133.28,9036.0,123.6415,123.6693,123.5487,123.6229,9036.0
2022-09-19 12:25:00,133.28,133.29,133.12,133.19,7031.0,123.6229,123.6322,123.4745,123.5394,7031.0
2022-09-19 12:30:00,133.18,133.35,133.15,133.35,11514.0,123.5302,123.6879,123.5023,123.6879,11514.0
2022-09-19 12:35:00,133.37,133.58,133.36,133.51,22043.0,123.7064,123.9012,123.6971,123.8363,22043.0
2022-09-19 12:40:00,133.46,133.51,133.39,133.49,10359.0,123.7899,123.8363,123.725,123.8177,10359.0
2022-09-19 12:45:00,133.49,133.51,133.39,133.39,10764.0,123.8177,123.8363,123.725,123.725,10764.0
2022-09-19 12:50:00,133.42,133.6,133.42,133.59,5158.0,123.7528,123.9197,123.7528,123.9105,5158.0
2022-09-19 12:55:00,133.62,133.69,133.57,133.65,43236.0,123.9383,124.0032,123.8919,123.9661,43236.0
2022-09-19 13:00:00,133.69,133.69,133.58,133.59,17789.0,124.0032,124.0032,123.9012,123.9105,17789.0
2022-09-19 13:05:00,133.57,133.64,133.55,133.62,13202.0,123.8919,123.9568,123.8734,123.9383,13202.0
2022-09-19 13:10:00,133.64,133.65,133.48,133.51,7443.0,123.9568,123.9661,123.8084,123.8363,7443.0
2022-09-19 13:15:00,133.48,133.5,133.41,133.5,12070.0,123.8084,123.827,123.7435,123.827,12070.0
2022-09-19 13:20:00,133.52,133.6,133.47,133.6,11463.0,123.8455,123.9197,123.7992,123.9197,11463.0
2022-09-19 13:25:00,133.62,133.67,133.57,133.57,10083.0,123.9383,123.9847,123.8919,123.8919,10083.0
2022-09-19 13:30:00,133.62,133.62,133.42,133.42,18104.0,123.9383,123.9383,123.7528,123.7528,18104.0
2022-09-19 13:35:00,133.44,133.45,133.35,133.45,6606.0,123.7713,123.7806,123.6879,123.7806,6606.0
2022-09-19 13:40:00,133.46,133.55,133.44,133.52,7476.0,123.7899,123.8734,123.7713,123.8455,7476.0
2022-09-19 13:45:00,133.55,133.63,133.54,133.55,7424.0,123.8734,123.9476,123.8641,123.8734,7424.0
2022-09-19 13:50:00,133.54,133.58,133.45,133.47,7771.0,123.8641,123.9012,123.7806,123.7992,7771.0
2022-09-19 13:55:00,133.49,133.52,133.42,133.46,39525.0,123.8177,123.8455,123.7528,123.7899,39525.0
2022-09-19 14:00:00,133.48,133.51,133.35,133.35,13260.0,123.8084,123.8363,123.6879,123.6879,13260.0
2022-09-19 14:05:00,133.39,133.44,133.31,133.43,13412.0,123.725,123.7713,123.6508,123.7621,13412.0
2022-09-19 14:10:00,133.42,133.43,133.32,133.33,14183.0,123.7528,123.7621,123.66,123.6693,14183.0
2022-09-19 14:15:00,133.31,133.47,133.3,133.35,10625.0,123.6508,123.7992,123.6415,123.6879,10625.0
2022-09-19 14:20:00,133.37,133.42,133.19,133.24,9005.0,123.7064,123.7528,123.5394,123.5858,9005.0
2022-09-19 14:25:00,133.23,133.35,133.21,133.32,41135.0,123.5765,123.6879,123.558,123.66,41135.0
2022-09-19 14:30:00,133.33,133.4,133.33,133.38,10719.0,123.6693,123.7342,123.6693,123.7157,10719.0
2022-09-19 14:35:00,133.37,133.49,133.31,133.48,32919.0,123.7064,123.8177,123.6508,123.8084,32919.0
2022-09-19 14:40:00,133.47,133.47,133.36,133.38,13311.0,123.7992,123.7992,123.6971,123.7157,13311.0
2022-09-19 14:45:00,133.37,133.38,133.28,133.31,14137.0,123.7064,123.7157,123.6229,123.6508,14137.0
2022-09-19 14:50:00,133.3,133.47,133.29,133.42,25070.0,123.6415,123.7992,123.6322,123.7528,25070.0
2022-09-19 14:55:00,133.42,133.49,133.41,133.48,13041.0,123.7528,123.8177,123.7435,123.8084,13041.0
2022-09-19 15:00:00,133.49,133.84,133.49,133.81,23350.0,123.8177,124.1423,123.8177,124.1145,23350.0
2022-09-19 15:05:00,133.82,133.85,133.78,133.85,22881.0,124.1238,124.1516,124.0867,124.1516,22881.0
2022-09-19 15:10:00,133.8,134.16,133.78,134.06,34958.0,124.1052,124.4392,124.0867,124.3464,34958.0
2022-09-19 15:15:00,134.07,134.13,133.96,133.99,20576.0,124.3557,124.4113,124.2537,124.2815,20576.0
2022-09-19 15:20:00,133.98,134.1,133.95,134.07,20579.0,124.2722,124.3835,124.2444,124.3557,20579.0
2022-09-19 15:25:00,134.1,134.25,134.09,134.14,38170.0,124.3835,124.5226,124.3742,124.4206,38170.0
2022-09-19 15:30:00,134.18,134.3,134.18,134.22,140490.0,124.4577,124.569,124.4577,124.4948,140490.0
2022-09-19 15:35:00,134.21,134.34,134.18,134.31,22136.0,124.4855,124.6061,124.4577,124.5783,22136.0
2022-09-19 15:40:00,134.33,134.38,134.29,134.34,17232.0,124.5968,124.6432,124.5597,124.6061,17232.0
2022-09-19 15:45:00,134.34,134.39,134.19,134.25,49633.0,124.6061,124.6525,124.467,124.5226,49633.0
2022-09-19 15:50:00,134.25,134.3,134.07,134.3,21959.0,124.5226,124.569,124.3557,124.569,21959.0
2022-09-19 15:55:00,134.3,134.37,134.18,134.37,30193.0,124.569,124.6339,124.4577,124.6339,30193.0
2022-09-20 09:30:00,133.37,133.44,133.08,133.12,86907.0,123.7064,123.7713,123.4374,123.4745,86907.0
2022-09-20 09:35:00,133.08,133.15,132.84,132.87,24718.0,123.4374,123.5023,123.2148,123.2426,24718.0
2022-09-20 09:40:00,132.83,132.86,132.67,132.77,14726.0,123.2055,123.2334,123.0571,123.1499,14726.0
2022-09-20 09:45:00,132.75,132.88,132.7,132.72,13611.0,123.1313,123.2519,123.0849,123.1035,13611.0
2022-09-20 09:50:00,132.64,132.64,132.46,132.57,8892.0,123.0293,123.0293,122.8623,122.9644,8892.0
2022-09-20 09:55:00,132.57,132.67,132.53,132.53,9564.0,122.9644,123.0571,122.9273,122.9273,9564.0
2022-09-20 10:00:00,132.52,132.57,132.35,132.44,19190.0,122.918,122.9644,122.7603,122.8438,19190.0
2022-09-20 10:05:00,132.43,132.6,132.43,132.59,14243.0,122.8345,122.9922,122.8345,122.9829,14243.0
2022-09-20 10:10:00,132.57,132.57,132.26,132.41,8934.0,122.9644,122.9644,122.6768,122.816,8934.0
2022-09-20 10:15:00,132.44,132.45,132.28,132.39,29072.0,122.8438,122.8531,122.6954,122.7974,29072.0
2022-09-20 10:20:00,132.34,132.45,132.3,132.32,9536.0,122.751,122.8531,122.7139,122.7325,9536.0
2022-09-20 10:25:00,132.31,132.5,132.28,132.46,7963.0,122.7232,122.8994,122.6954,122.8623,7963.0
2022-09-20 10:30:00,132.42,132.47,132.29,132.32,8650.0,122.8252,122.8716,122.7047,122.7325,8650.0
2022-09-20 10:35:00,132.27,132.37,132.12,132.26,9321.0,122.6861,122.7789,122.547,122.6768,9321.0
2022-09-20 10:40:00,132.28,132.48,132.25,132.36,26824.0,122.6954,122.8809,122.6676,122.7696,26824.0
2022-09-20 10:45:00,132.41,132.48,132.33,132.48,11607.0,122.816,122.8809,122.7418,122.8809,11607.0
2022-09-20 10:50:00,132.52,132.69,132.5,132.65,7860.0,122.918,123.0757,122.8994,123.0386,7860.0
2022-09-20 10:55:00,132.62,132.7,132.62,132.67,8869.0,123.0107,123.0849,123.0107,123.0571,8869.0
2022-09-20 11:00:00,132.66,132.73,132.47,132.55,8425.0,123.0478,123.1128,122.8716,122.9458,8425.0
2022-09-20 11:05:00,132.61,132.78,132.55,132.76,10350.0,123.0015,123.1592,122.9458,123.1406,10350.0
2022-09-20 11:10:00,132.75,132.78,132.67,132.68,90341.0,123.1313,123.1592,123.0571,123.0664,90341.0
2022-09-20 11:15:00,132.71,132.78,132.55,132.61,135102.0,123.0942,123.1592,122.9458,123.0015,135102.0
2022-09-20 11:20:00,132.57,132.57,132.48,132.49,14696.0,122.9644,122.9644,122.8809,122.8902,14696.0
2022-09-20 11:25:00,132.45,132.55,132.44,132.48,10566.0,122.8531,122.9458,122.8438,122.8809,10566.0
2022-09-20 11:30:00,132.5,132.55,132.38,132.47,27648.0,122.8994,122.9458,122.7881,122.8716,27648.0
2022-09-20 11:35:00,132.49,132.54,132.43,132.49,13204.0,122.8902,122.9365,122.8345,122.8902,13204.0
2022-09-20 11:40:00,132.48,132.59,132.46,132.57,6047.0,122.8809,122.9829,122.8623,122.9644,6047.0
2022-09-20 11:45:00,132.57,132.67,132.57,132.65,10616.0,122.9644,123.0571,122.9644,123.0386,10616.0
2022-09-20 11:50:00,132.66,132.83,132.61,132.81,10345.0,123.0478,123.2055,123.0015,123.187,10345.0
2022-09-20 11:55:00,132.83,132.89,132.82,132.85,8372.0,123.2055,123.2612,123.1963,123.2241,8372.0
2022-09-20 12:00:00,132.84,132.94,132.82,132.93,9547.0,123.2148,123.3076,123.1963,123.2983,9547.0
2022-09-20 12:05:00,132.95,132.99,132.89,132.93,18058.0,123.3168,123.3539,123.2612,123.2983,18058.0
2022-09-20 12:10:00,132.93,132.99,132.87,132.93,29098.0,123.2983,123.3539,123.2426,123.2983,29098.0
2022-09-20 12:15:00,132.92,132.96,132.82,132.83,18395.0,123.289,123.3261,123.1963,123.2055,18395.0
2022-09-20 12:20:00,132.86,132.87,132.77,132.77,7872.0,123.2334,123.2426,123.1499,123.1499,7872.0
2022-09-20 12:25:00,132.78,132.78,132.55,132.56,14793.0,123.1592,123.1592,122.9458,122.9551,14793.0
2022-09-20 12:30:00,132.58,132.58,132.37,132.44,12751.0,122.9736,122.9736,122.7789,122.8438,12751.0
2022-09-20 12:35:00,132.49,132.5,132.4,132.43,28665.0,122.8902,122.8994,122.8067,122.8345,28665.0
2022-09-20 12:40:00,132.45,132.45,132.37,132.4,45478.0,122.8531,122.8531,122.7789,122.8067,45478.0
2022-09-20 12:45:00,132.39,132.44,132.36,132.41,11567.0,122.7974,122.8438,122.7696,122.816,11567.0
2022-09-20 12:50:00,132.4,132.51,132.38,132.51,9876.0,122.8067,122.9087,122.7881,122.9087,9876.0
2022-09-20 12:55:00,132.5,132.52,132.45,132.45,5722.0,122.8994,122.918,122.8531,122.8531,5722.0
2022-09-20 13:00:00,132.47,132.5,132.37,132.38,11173.0,122.8716,122.8994,122.7789,122.7881,11173.0
2022-09-20 13:05:00,132.37,132.37,132.25,132.31,11903.0,122.7789,122.7789,122.6676,122.7232,11903.0
2022-09-20 13:10:00,132.29,132.3,132.23,132.28,12316.0,122.7047,122.7139,122.649,122.6954,12316.0
2022-09-20 13:15:00,132.27,132.27,132.15,132.21,25831.0,122.6861,122.6861,122.5748,122.6305,25831.0
2022-09-20 13:20:00,132.22,132.36,132.16,132.34,9721.0,122.6397,122.7696,122.5841,122.751,9721.0
2022-09-20 13:25:00,132.33,132.33,132.1,132.13,59647.0,122.7418,122.7418,122.5284,122.5562,59647.0
2022-09-20 13:30:00,132.09,132.09,131.97,131.97,41567.0,122.5191,122.5191,122.4078,122.4078,41567.0
2022-09-20 13:35:00,131.98,132.07,131.97,132.06,15701.0,122.4171,122.5006,122.4078,122.4913,15701.0
2022-09-20 13:40:00,132.07,132.2,132.04,132.16,12149.0,122.5006,122.6212,122.4728,122.5841,12149.0
2022-09-20 13:45:00,132.15,132.17,131.96,131.96,12785.0,122.5748,122.5934,122.3986,122.3986,12785.0
2022-09-20 13:50:00,131.96,131.99,131.83,131.93,64236.0,122.3986,122.4264,122.278,122.3707,64236.0
2022-09-20 13:55:00,131.89,131.89,131.73,131.8,13449.0,122.3336,122.3336,122.1852,122.2502,13449.0
2022-09-20 14:00:00,131.79,132.0,131.79,131.92,38684.0,122.2409,122.4357,122.2409,122.3615,38684.0
2022-09-20 14:05:00,131.95,132.02,131.91,132.02,15470.0,122.3893,122.4542,122.3522,122.4542,15470.0
2022-09-20 14:10:00,132.0,132.0,131.89,132.0,8431.0,122.4357,122.4357,122.3336,122.4357,8431.0
2022-09-20 14:15:00,131.98,132.04,131.86,132.04,16464.0,122.4171,122.4728,122.3058,122.4728,16464.0
2022-09-20 14:20:00,132.04,132.28,132.02,132.24,21430.0,122.4728,122.6954,122.4542,122.6583,21430.0
2022-09-20 14:25:00,132.21,132.26,132.14,132.2,11463.0,122.6305,122.6768,122.5655,122.6212,11463.0
2022-09-20 14:30:00,132.16,132.17,131.95,131.98,23720.0,122.5841,122.5934,122.3893,122.4171,23720.0
2022-09-20 14:35:00,131.97,132.03,131.89,131.93,15813.0,122.4078,122.4635,122.3336,122.3707,15813.0
2022-09-20 14:40:00,131.92,131.98,131.77,131.94,29105.0,122.3615,122.4171,122.2223,122.38,29105.0
2022-09-20 14:45:00,131.91,132.4,131.91,132.3,29075.0,122.3522,122.8067,122.3522,122.7139,29075.0
2022-09-20 14:50:00,132.3,132.33,132.15,132.17,20604.0,122.7139,122.7418,122.5748,122.5934,20604.0
2022-09-20 14:55:00,132.15,132.4,132.15,132.31,19901.0,122.5748,122.8067,122.5748,122.7232,19901.0
2022-09-20 15:00:00,132.32,132.48,132.27,132.32,29370.0,122.7325,122.8809,122.6861,122.7325,29370.0
2022-09-20 15:05:00,132.34,132.34,132.14,132.15,11890.0,122.751,122.751,122.5655,122.5748,11890.0
2022-09-20 15:10:00,132.16,132.35,132.16,132.32,10976.0,122.5841,122.7603,122.5841,122.7325,10976.0
2022-09-20 15:15:00,132.31,132.41,132.28,132.41,15829.0,122.7232,122.816,122.6954,122.816,15829.0
2022-09-20 15:20:00,132.42,132.6,132.39,132.56,17195.0,122.8252,122.9922,122.7974,122.9551,17195.0
2022-09-20 15:25:00,132.56,132.68,132.54,132.6,20671.0,122.9551,123.0664,122.9365,122.9922,20671.0
2022-09-20 15:30:00,132.6,132.73,132.41,132.73,18074.0,122.9922,123.1128,122.816,123.1128,18074.0
2022-09-20 15:35:00,132.72,133.01,132.69,132.96,44142.0,123.1035,123.3725,123.0757,123.3261,44142.0
2022-09-20 15:40:00,132.95,133.01,132.84,132.99,21989.0,123.3168,123.3725,123.2148,123.3539,21989.0
2022-09-20 15:45:00,133.01,133.07,132.88,132.92,24675.0,123.3725,123.4281,123.2519,123.289,24675.0
2022-09-20 15:50:00,132.89,132.98,132.67,132.82,35868.0,123.2612,123.3447,123.0571,123.1963,35868.0
2022-09-20 15:55:00,132.81,132.81,132.54,132.62,28367.0,123.187,123.187,122.9365,123.0107,28367.0
2022-09-21 09:30:00,133.44,133.63,133.19,133.24,89436.0,123.7713,123.9476,123.5394,123.5858,89436.0
2022-09-21 09:35:00,133.31,133.45,133.3,133.45,8999.0,123.6508,123.7806,123.6415,123.7806,8999.0
2022-09-21 09:40:00,133.44,133.47,133.35,133.35,17802.0,123.7713,123.7992,123.6879,123.6879,17802.0
2022-09-21 09:45:00,133.36,133.66,133.35,133.62,9515.0,123.6971,123.9754,123.6879,123.9383,9515.0
2022-09-21 09:50:00,133.6,133.7,133.58,133.64,16669.0,123.9197,124.0125,123.9012,123.9568,16669.0
2022-09-21 09:55:00,133.65,133.66,133.49,133.55,6719.0,123.9661,123.9754,123.8177,123.8734,6719.0
2022-09-21 10:00:00,133.52,133.65,133.5,133.64,14279.0,123.8455,123.9661,123.827,123.9568,14279.0
2022-09-21 10:05:00,133.7,133.76,133.5,133.76,12360.0,124.0125,124.0681,123.827,124.0681,12360.0
2022-09-21 10:10:00,133.74,133.77,133.68,133.69,14214.0,124.0496,124.0774,123.9939,124.0032,14214.0
2022-09-21 10:15:00,133.77,133.77,133.68,133.69,14207.0,124.0774,124.0774,123.9939,124.0032,14207.0
2022-09-21 10:20:00,133.71,133.76,133.62,133.75,15293.0,124.0218,124.0681,123.9383,124.0589,15293.0
2022-09-21 10:25:00,133.73,133.88,133.68,133.84,18927.0,124.0403,124.1794,123.9939,124.1423,18927.0
2022-09-21 10:30:00,133.85,133.85,133.65,133.65,11874.0,124.1516,124.1516,123.9661,123.9661,11874.0
2022-09-21 10:35:00,133.7,133.75,133.67,133.68,11597.0,124.0125,124.0589,123.9847,123.9939,11597.0
2022-09-21 10:40:00,133.65,133.68,133.5,133.52,12333.0,123.9661,123.9939,123.827,123.8455,12333.0
2022-09-21 10:45:00,133.56,133.56,133.37,133.45,26014.0,123.8826,123.8826,123.7064,123.7806,26014.0
2022-09-21 10:50:00,133.44,133.55,133.44,133.55,10385.0,123.7713,123.8734,123.7713,123.8734,10385.0
2022-09-21 10:55:00,133.53,133.53,133.45,133.49,3291.0,123.8548,123.8548,123.7806,123.8177,3291.0
2022-09-21 11:00:00,133.52,133.57,133.43,133.45,8360.0,123.8455,123.8919,123.7621,123.7806,8360.0
2022-09-21 11:05:00,133.44,133.45,133.33,133.36,4530.0,123.7713,123.7806,123.6693,123.6971,4530.0
2022-09-21 11:10:00,133.37,133.46,133.36,133.46,21095.0,123.7064,123.7899,123.6971,123.7899,21095.0
2022-09-21 11:15:00,133.43,133.46,133.34,133.35,16491.0,123.7621,123.7899,123.6786,123.6879,16491.0
2022-09-21 11:20:00,133.35,133.43,133.32,133.42,19077.0,123.6879,123.7621,123.66,123.7528,19077.0
2022-09-21 11:25:00,133.38,133.41,133.34,133.38,4503.0,123.7157,123.7435,123.6786,123.7157,4503.0
2022-09-21 11:30:00,133.4,133.44,133.37,133.38,20161.0,123.7342,123.7713,123.7064,123.7157,20161.0
2022-09-21 11:35:00,133.39,133.5,133.38,133.47,7943.0,123.725,123.827,123.7157,123.7992,7943.0
2022-09-21 11:40:00,133.47,133.56,133.45,133.54,8655.0,123.7992,123.8826,123.7806,123.8641,8655.0
2022-09-21 11:45:00,133.54,133.56,133.45,133.45,9456.0,123.8641,123.8826,123.7806,123.7806,9456.0
2022-09-21 11:50:00,133.45,133.48,133.39,133.45,7707.0,123.7806,123.8084,123.725,123.7806,7707.0
2022-09-21 11:55:00,133.44,133.49,133.4,133.48,5335.0,123.7713,123.8177,123.7342,123.8084,5335.0
2022-09-21 12:00:00,133.47,133.47,133.42,133.46,14155.0,123.7992,123.7992,123.7528,123.7899,14155.0
2022-09-21 12:05:00,133.46,133.58,133.46,133.55,7122.0,123.7899,123.9012,123.7899,123.8734,7122.0
2022-09-21 12:10:00,133.57,133.59,133.55,133.57,3691.0,123.8919,123.9105,123.8734,123.8919,3691.0
2022-09-21 12:15:00,133.52,133.58,133.48,133.52,10178.0,123.8455,123.9012,123.8084,123.8455,10178.0
2022-09-21 12:20:00,133.51,133.52,133.43,133.44,58380.0,123.8363,123.8455,123.7621,123.7713,58380.0
2022-09-21 12:25:00,133.42,133.52,133.41,133.52,5650.0,123.7528,123.8455,123.7435,123.8455,5650.0
2022-09-21 12:30:00,133.5,133.53,133.48,133.53,4814.0,123.827,123.8548,123.8084,123.8548,4814.0
2022-09-21 12:35:00,133.53,133.57,133.46,133.48,2467.0,123.8548,123.8919,123.7899,123.8084,2467.0
2022-09-21 12:40:00,133.45,133.46,133.41,133.41,2459.0,123.7806,123.7899,123.7435,123.7435,2459.0
2022-09-21 12:45:00,133.4,133.41,133.33,133.39,4319.0,123.7342,123.7435,123.6693,123.725,4319.0
2022-09-21 12:50:00,133.37,133.4,133.29,133.32,7266.0,123.7064,123.7342,123.6322,123.66,7266.0
2022-09-21 12:55:00,133.27,133.29,133.25,133.26,9626.0,123.6136,123.6322,123.5951,123.6044,9626.0
2022-09-21 13:00:00,133.24,133.31,133.24,133.31,18775.0,123.5858,123.6508,123.5858,123.6508,18775.0
2022-09-21 13:05:00,133.3,133.35,133.27,133.33,12050.0,123.6415,123.6879,123.6136,123.6693,12050.0
2022-09-21 13:10:00,133.28,133.34,133.28,133.32,4422.0,123.6229,123.6786,123.6229,123.66,4422.0
2022-09-21 13:15:00,133.3,133.3,133.2,133.24,21621.0,123.6415,123.6415,123.5487,123.5858,21621.0
2022-09-21 13:20:00,133.22,133.23,133.18,133.21,14350.0,123.5673,123.5765,123.5302,123.558,14350.0
2022-09-21 13:25:00,133.21,133.28,133.18,133.28,7329.0,123.558,123.6229,123.5302,123.6229,7329.0
2022-09-21 13:30:00,133.31,133.36,133.31,133.35,21089.0,123.6508,123.6971,123.6508,123.6879,21089.0
2022-09-21 13:35:00,133.35,133.39,133.29,133.39,19757.0,123.6879,123.725,123.6322,123.725,19757.0
2022-09-21 13:40:00,133.39,133.44,133.36,133.44,11420.0,123.725,123.7713,123.6971,123.7713,11420.0
2022-09-21 13:45:00,133.44,133.47,133.34,133.38,7793.0,123.7713,123.7992,123.6786,123.7157,7793.0
2022-09-21 13:50:00,133.39,133.44,133.38,133.38,13904.0,123.725,123.7713,123.7157,123.7157,13904.0
2022-09-21 13:55:00,133.37,133.5,133.37,133.44,22800.0,123.7064,123.827,123.7064,123.7713,22800.0
2022-09-21 14:00:00,133.41,133.43,131.9,131.9,24208.0,123.7435,123.7621,122.3429,122.3429,24208.0
2022-09-21 14:05:00,131.71,132.54,131.68,132.46,21098.0,122.1667,122.9365,122.1389,122.8623,21098.0
2022-09-21 14:10:00,132.39,132.43,131.68,131.68,16305.0,122.7974,122.8345,122.1389,122.1389,16305.0
2022-09-21 14:15:00,131.68,131.9,131.64,131.84,23592.0,122.1389,122.3429,122.1018,122.2873,23592.0
2022-09-21 14:20:00,131.83,132.08,131.83,132.08,32076.0,122.278,122.5099,122.278,122.5099,32076.0
2022-09-21 14:25:00,132.06,132.25,131.9,131.96,14535.0,122.4913,122.6676,122.3429,122.3986,14535.0
2022-09-21 14:30:00,131.92,132.86,131.67,132.79,54967.0,122.3615,123.2334,122.1296,123.1684,54967.0
2022-09-21 14:35:00,132.71,132.96,132.4,132.7,22144.0,123.0942,123.3261,122.8067,123.0849,22144.0
2022-09-21 14:40:00,132.6,133.79,132.42,133.7,55557.0,122.9922,124.096,122.8252,124.0125,55557.0
2022-09-21 14:45:00,133.73,134.09,133.01,133.2,31796.0,124.0403,124.3742,123.3725,123.5487,31796.0
2022-09-21 14:50:00,133.22,133.57,132.79,133.54,80315.0,123.5673,123.8919,123.1684,123.8641,80315.0
2022-09-21 14:55:00,133.58,133.64,133.23,133.45,40752.0,123.9012,123.9568,123.5765,123.7806,40752.0
2022-09-21 15:00:00,133.5,133.61,133.12,133.25,13998.0,123.827,123.929,123.4745,123.5951,13998.0
2022-09-21 15:05:00,133.15,133.46,132.94,132.97,29918.0,123.5023,123.7899,123.3076,123.3354,29918.0
2022-09-21 15:10:00,132.97,132.97,131.98,132.95,40043.0,123.3354,123.3354,122.4171,123.3168,40043.0
2022-09-21 15:15:00,132.88,133.15,132.71,132.76,17236.0,123.2519,123.5023,123.0942,123.1406,17236.0
2022-09-21 15:20:00,132.61,132.63,132.36,132.47,22899.0,123.0015,123.02,122.7696,122.8716,22899.0
2022-09-21 15:25:00,132.46,132.46,131.78,131.8,34655.0,122.8623,122.8623,122.2316,122.2502,34655.0
2022-09-21 15:30:00,131.75,131.92,131.38,131.89,49857.0,122.2038,122.3615,121.8606,122.3336,49857.0
2022-09-21 15:35:00,131.83,131.83,131.17,131.18,30035.0,122.278,122.278,121.6658,121.6751,30035.0
2022-09-21 15:40:00,131.13,131.34,131.03,131.03,30521.0,121.6287,121.8235,121.536,121.536,30521.0
2022-09-21 15:45:00,131.01,131.11,130.84,130.92,48287.0,121.5174,121.6102,121.3597,121.4339,48287.0
2022-09-21 15:50:00,130.92,131.18,130.84,130.94,70556.0,121.4339,121.6751,121.3597,121.4525,70556.0
2022-09-21 15:55:00,130.97,130.97,130.53,130.53,27276.0,121.4803,121.4803,121.0722,121.0722,27276.0
2022-09-22 09:30:00,130.77,130.82,130.4,130.4,96252.0,121.2948,121.3412,120.9516,120.9516,96252.0
2022-09-22 09:35:00,130.38,130.49,130.1,130.15,16512.0,120.933,121.0351,120.6733,120.7197,16512.0
2022-09-22 09:40:00,130.16,130.24,130.03,130.04,17397.0,120.729,120.8032,120.6084,120.6177,17397.0
2022-09-22 09:45:00,130.02,130.16,129.92,129.96,36442.0,120.5991,120.729,120.5064,120.5435,36442.0
2022-09-22 09:50:00,130.0,130.12,129.89,130.02,26958.0,120.5806,120.6919,120.4786,120.5991,26958.0
2022-09-22 09:55:00,130.0,130.1,129.87,129.93,42898.0,120.5806,120.6733,120.46,120.5157,42898.0
2022-09-22 10:00:00,129.93,130.01,129.73,129.87,28071.0,120.5157,120.5899,120.3301,120.46,28071.0
2022-09-22 10:05:00,129.85,130.15,129.84,130.14,19086.0,120.4415,120.7197,120.4322,120.7104,19086.0
2022-09-22 10:10:00,130.09,130.47,129.95,130.46,21482.0,120.6641,121.0165,120.5342,121.0073,21482.0
2022-09-22 10:15:00,130.5,130.51,130.11,130.11,31201.0,121.0444,121.0536,120.6826,120.6826,31201.0
2022-09-22 10:20:00,130.11,130.2,130.04,130.16,14046.0,120.6826,120.7661,120.6177,120.729,14046.0
2022-09-22 10:25:00,130.1,130.39,130.1,130.36,27463.0,120.6733,120.9423,120.6733,120.9145,27463.0
2022-09-22 10:30:00,130.41,130.52,130.17,130.19,13574.0,120.9609,121.0629,120.7383,120.7568,13574.0
2022-09-22 10:35:00,130.17,130.31,130.07,130.26,47206.0,120.7383,120.8681,120.6455,120.8217,47206.0
2022-09-22 10:40:00,130.25,130.29,130.06,130.1,16464.0,120.8125,120.8496,120.6362,120.6733,16464.0
2022-09-22 10:45:00,130.08,130.26,130.08,130.2,21963.0,120.6548,120.8217,120.6548,120.7661,21963.0
2022-09-22 10:50:00,130.25,130.25,130.03,130.03,10119.0,120.8125,120.8125,120.6084,120.6084,10119.0
2022-09-22 10:55:00,130.01,130.09,129.88,129.91,24864.0,120.5899,120.6641,120.4693,120.4971,24864.0
2022-09-22 11:00:00,129.88,129.93,129.82,129.85,161679.0,120.4693,120.5157,120.4136,120.4415,161679.0
2022-09-22 11:05:00,129.84,130.12,129.82,130.05,31750.0,120.4322,120.6919,120.4136,120.627,31750.0
2022-09-22 11:10:00,130.04,130.04,129.86,129.88,23920.0,120.6177,120.6177,120.4507,120.4693,23920.0
2022-09-22 11:15:00,129.87,130.01,129.82,129.86,41603.0,120.46,120.5899,120.4136,120.4507,41603.0
2022-09-22 11:20:00,129.86,130.01,129.81,129.94,36424.0,120.4507,120.5899,120.4043,120.5249,36424.0
2022-09-22 11:25:00,129.98,130.17,129.95,130.1,17298.0,120.562,120.7383,120.5342,120.6733,17298.0
2022-09-22 11:30:00,130.1,130.3,130.06,130.19,24189.0,120.6733,120.8588,120.6362,120.7568,24189.0
2022-09-22 11:35:00,130.13,130.21,130.06,130.18,34875.0,120.7012,120.7754,120.6362,120.7475,34875.0
2022-09-22 11:40:00,130.15,130.15,129.95,130.01,30091.0,120.7197,120.7197,120.5342,120.5899,30091.0
2022-09-22 11:45:00,129.99,130.27,129.96,130.25,19920.0,120.5713,120.831,120.5435,120.8125,19920.0
2022-09-22 11:50:00,130.23,130.33,130.15,130.18,26637.0,120.7939,120.8867,120.7197,120.7475,26637.0
2022-09-22 11:55:00,130.14,130.15,129.9,129.98,24928.0,120.7104,120.7197,120.4878,120.562,24928.0
2022-09-22 12:00:00,129.98,130.2,129.98,130.11,34741.0,120.562,120.7661,120.562,120.6826,34741.0
2022-09-22 12:05:00,130.1,130.18,130.02,130.18,12872.0,120.6733,120.7475,120.5991,120.7475,12872.0
2022-09-22 12:10:00,130.16,130.16,130.01,130.01,22801.0,120.729,120.729,120.5899,120.5899,22801.0
2022-09-22 12:15:00,130.1,130.25,130.05,130.23,21062.0,120.6733,120.8125,120.627,120.7939,21062.0
2022-09-22 12:20:00,130.22,130.58,130.16,130.53,22677.0,120.7846,121.1186,120.729,121.0722,22677.0
2022-09-22 12:25:00,130.55,130.56,130.31,130.31,35159.0,121.0907,121.1,120.8681,120.8681,35159.0
2022-09-22 12:30:00,130.27,130.28,130.17,130.17,30503.0,120.831,120.8403,120.7383,120.7383,30503.0
2022-09-22 12:35:00,130.16,130.34,130.16,130.28,11844.0,120.729,120.8959,120.729,120.8403,11844.0
2022-09-22 12:40:00,130.28,130.37,130.23,130.31,8242.0,120.8403,120.9238,120.7939,120.8681,8242.0
2022-09-22 12:45:00,130.31,130.41,130.24,130.24,17761.0,120.8681,120.9609,120.8032,120.8032,17761.0
2022-09-22 12:50:00,130.24,130.51,130.24,130.4,25567.0,120.8032,121.0536,120.8032,120.9516,25567.0
2022-09-22 12:55:00,130.4,130.54,130.32,130.35,26127.0,120.9516,121.0815,120.8774,120.9052,26127.0
2022-09-22 13:00:00,130.34,130.41,130.28,130.32,37092.0,120.8959,120.9609,120.8403,120.8774,37092.0
2022-09-22 13:05:00,130.32,130.38,130.19,130.22,31607.0,120.8774,120.933,120.7568,120.7846,31607.0
2022-09-22 13:10:00,130.21,130.25,130.11,130.12,37952.0,120.7754,120.8125,120.6826,120.6919,37952.0
2022-09-22 13:15:00,130.1,130.18,130.01,130.12,7940.0,120.6733,120.7475,120.5899,120.6919,7940.0
2022-09-22 13:20:00,130.15,130.21,130.14,130.17,7014.0,120.7197,120.7754,120.7104,120.7383,7014.0
2022-09-22 13:25:00,130.21,130.36,130.2,130.35,38518.0,120.7754,120.9145,120.7661,120.9052,38518.0
2022-09-22 13:30:00,130.35,130.44,130.34,130.42,35944.0,120.9052,120.9887,120.8959,120.9702,35944.0
2022-09-22 13:35:00,130.43,130.47,130.38,130.44,22037.0,120.9794,121.0165,120.933,120.9887,22037.0
2022-09-22 13:40:00,130.43,130.46,130.31,130.33,54426.0,120.9794,121.0073,120.8681,120.8867,54426.0
2022-09-22 13:45:00,130.33,130.42,130.26,130.37,20311.0,120.8867,120.9702,120.8217,120.9238,20311.0
2022-09-22 13:50:00,130.4,130.52,130.39,130.48,10994.0,120.9516,121.0629,120.9423,121.0258,10994.0
2022-09-22 13:55:00,130.47,130.52,130.39,130.41,26132.0,121.0165,121.0629,120.9423,120.9609,26132.0
2022-09-22 14:00:00,130.41,130.43,130.24,130.25,20883.0,120.9609,120.9794,120.8032,120.8125,20883.0
2022-09-22 14:05:00,130.24,130.35,130.18,130.18,33737.0,120.8032,120.9052,120.7475,120.7475,33737.0
2022-09-22 14:10:00,130.21,130.25,130.14,130.17,37929.0,120.7754,120.8125,120.7104,120.7383,37929.0
2022-09-22 14:15:00,130.15,130.2,130.13,130.13,15381.0,120.7197,120.7661,120.7012,120.7012,15381.0
2022-09-22 14:20:00,130.18,130.18,130.0,130.03,39154.0,120.7475,120.7475,120.5806,120.6084,39154.0
2022-09-22 14:25:00,130.04,130.22,129.98,130.13,45010.0,120.6177,120.7846,120.562,120.7012,45010.0
2022-09-22 14:30:00,130.1,130.29,130.09,130.25,24574.0,120.6733,120.8496,120.6641,120.8125,24574.0
2022-09-22 14:35:00,130.25,130.34,130.17,130.34,38531.0,120.8125,120.8959,120.7383,120.8959,38531.0
2022-09-22 14:40:00,130.35,130.36,130.22,130.25,11096.0,120.9052,120.9145,120.7846,120.8125,11096.0
2022-09-22 14:45:00,130.24,130.25,130.06,130.16,26377.0,120.8032,120.8125,120.6362,120.729,26377.0
2022-09-22 14:50:00,130.16,130.53,130.15,130.44,44561.0,120.729,121.0722,120.7197,120.9887,44561.0
2022-09-22 14:55:00,130.42,130.51,130.38,130.43,35288.0,120.9702,121.0536,120.933,120.9794,35288.0
2022-09-22 15:00:00,130.53,130.7,130.48,130.6,31307.0,121.0722,121.2299,121.0258,121.1371,31307.0
2022-09-22 15:05:00,130.61,130.7,130.55,130.62,151679.0,121.1464,121.2299,121.0907,121.1557,151679.0
2022-09-22 15:10:00,130.62,130.86,130.62,130.85,41551.0,121.1557,121.3783,121.1557,121.369,41551.0
2022-09-22 15:15:00,130.84,130.85,130.56,130.57,55491.0,121.3597,121.369,121.1,121.1093,55491.0
2022-09-22 15:20:00,130.58,130.58,130.38,130.38,32124.0,121.1186,121.1186,120.933,120.933,32124.0
2022-09-22 15:25:00,130.35,130.5,130.26,130.49,23745.0,120.9052,121.0444,120.8217,121.0351,23745.0
2022-09-22 15:30:00,130.5,130.63,130.46,130.6,50485.0,121.0444,121.1649,121.0073,121.1371,50485.0
2022-09-22 15:35:00,130.6,130.71,130.5,130.53,44316.0,121.1371,121.2391,121.0444,121.0722,44316.0
2022-09-22 15:40:00,130.53,130.59,130.46,130.55,39851.0,121.0722,121.1278,121.0073,121.0907,39851.0
2022-09-22 15:45:00,130.56,130.9,130.56,130.85,50051.0,121.1,121.4154,121.1,121.369,50051.0
2022-09-22 15:50:00,130.82,130.84,130.37,130.42,31173.0,121.3412,121.3597,120.9238,120.9702,31173.0
2022-09-22 15:55:00,130.41,130.43,129.91,129.92,59569.0,120.9609,120.9794,120.4971,120.5064,59569.0
2022-09-23 09:30:00,127.71,127.84,127.27,127.28,217588.0,119.264,119.3854,118.8531,118.8624,217588.0
2022-09-23 09:35:00,127.25,127.27,127.04,127.09,50854.0,118.8344,118.8531,118.6383,118.685,50854.0
2022-09-23 09:40:00,127.11,127.22,127.0,127.22,26701.0,118.7037,118.8064,118.6009,118.8064,26701.0
2022-09-23 09:45:00,127.18,127.47,126.98,127.12,34904.0,118.769,119.0398,118.5823,118.713,34904.0
2022-09-23 09:50:00,127.11,127.12,126.9,126.95,40346.0,118.7037,118.713,118.5075,118.5542,40346.0
2022-09-23 09:55:00,126.96,127.07,126.91,126.94,26300.0,118.5636,118.6663,118.5169,118.5449,26300.0
2022-09-23 10:00:00,126.97,127.01,126.84,127.0,24785.0,118.5729,118.6103,118.4515,118.6009,24785.0
2022-09-23 10:05:00,126.98,127.12,126.96,127.07,15358.0,118.5823,118.713,118.5636,118.6663,15358.0
2022-09-23 10:10:00,127.09,127.29,127.05,127.16,31758.0,118.685,118.8718,118.6476,118.7504,31758.0
2022-09-23 10:15:00,127.14,127.14,126.93,126.98,21941.0,118.7317,118.7317,118.5356,118.5823,21941.0
2022-09-23 10:20:00,126.91,126.97,126.84,126.84,32646.0,118.5169,118.5729,118.4515,118.4515,32646.0
2022-09-23 10:25:00,126.84,127.05,126.8,127.04,31601.0,118.4515,118.6476,118.4142,118.6383,31601.0
2022-09-23 10:30:00,127.03,127.07,126.8,126.8,32203.0,118.6289,118.6663,118.4142,118.4142,32203.0
2022-09-23 10:35:00,126.82,126.87,126.77,126.78,46777.0,118.4328,118.4795,118.3861,118.3955,46777.0
2022-09-23 10:40:00,126.78,126.87,126.7,126.7,37294.0,118.3955,118.4795,118.3208,118.3208,37294.0
2022-09-23 10:45:00,126.7,126.76,126.63,126.65,18385.0,118.3208,118.3768,118.2554,118.2741,18385.0
2022-09-23 10:50:00,126.64,126.71,126.5,126.65,31770.0,118.2647,118.3301,118.134,118.2741,31770.0
2022-09-23 10:55:00,126.67,126.72,126.47,126.48,30029.0,118.2928,118.3394,118.106,118.1153,30029.0
2022-09-23 11:00:00,126.49,126.62,126.47,126.57,34119.0,118.1247,118.2461,118.106,118.1994,34119.0
2022-09-23 11:05:00,126.59,126.71,126.57,126.66,42662.0,118.218,118.3301,118.1994,118.2834,42662.0
2022-09-23 11:10:00,126.67,126.69,126.52,126.53,35556.0,118.2928,118.3114,118.1527,118.162,35556.0
2022-09-23 11:15:00,126.54,126.78,126.54,126.77,53482.0,118.1714,118.3955,118.1714,118.3861,53482.0
2022-09-23 11:20:00,126.76,126.83,126.68,126.81,46136.0,118.3768,118.4422,118.3021,118.4235,46136.0
2022-09-23 11:25:00,126.78,126.79,126.6,126.62,41433.0,118.3955,118.4048,118.2274,118.2461,41433.0
2022-09-23 11:30:00,126.64,126.72,126.56,126.6,16784.0,118.2647,118.3394,118.19,118.2274,16784.0
2022-09-23 11:35:00,126.59,126.64,126.45,126.46,133646.0,118.218,118.2647,118.0873,118.0966,133646.0
2022-09-23 11:40:00,126.45,126.5,126.28,126.28,48032.0,118.0873,118.134,117.9285,117.9285,48032.0
2022-09-23 11:45:00,126.26,126.27,126.06,126.08,56914.0,117.9099,117.9192,117.7231,117.7418,56914.0
2022-09-23 11:50:00,126.13,126.25,126.1,126.2,34971.0,117.7885,117.9005,117.7605,117.8538,34971.0
2022-09-23 11:55:00,126.16,126.24,126.15,126.22,35850.0,117.8165,117.8912,117.8071,117.8725,35850.0
2022-09-23 12:00:00,126.2,126.22,126.05,126.14,80379.0,117.8538,117.8725,117.7138,117.7978,80379.0
2022-09-23 12:05:00,126.14,126.18,125.91,125.97,33565.0,117.7978,117.8352,117.583,117.6391,33565.0
2022-09-23 12:10:00,125.97,125.97,125.87,125.91,51513.0,117.6391,117.6391,117.5457,117.583,51513.0
2022-09-23 12:15:00,125.91,126.0,125.85,125.97,26323.0,117.583,117.6671,117.527,117.6391,26323.0
2022-09-23 12:20:00,125.96,126.03,125.8,125.87,39482.0,117.6297,117.6951,117.4803,117.5457,39482.0
2022-09-23 12:25:00,125.9,125.92,125.68,125.68,70779.0,117.5737,117.5924,117.3682,117.3682,70779.0
2022-09-23 12:30:00,125.69,125.7,125.57,125.59,19401.0,117.3776,117.3869,117.2655,117.2842,19401.0
2022-09-23 12:35:00,125.58,125.73,125.57,125.7,48418.0,117.2748,117.4149,117.2655,117.3869,48418.0
2022-09-23 12:40:00,125.7,125.71,125.61,125.64,15051.0,117.3869,117.3962,117.3029,117.3309,15051.0
2022-09-23 12:45:00,125.62,125.87,125.59,125.86,32265.0,117.3122,117.5457,117.2842,117.5363,32265.0
2022-09-23 12:50:00,125.85,126.12,125.84,126.12,28154.0,117.527,117.7791,117.5176,117.7791,28154.0
2022-09-23 12:55:00,126.12,126.19,126.0,126.17,24796.0,117.7791,117.8445,117.6671,117.8258,24796.0
2022-09-23 13:00:00,126.17,126.36,126.1,126.26,100754.0,117.8258,118.0033,117.7605,117.9099,100754.0
2022-09-23 13:05:00,126.25,126.29,126.13,126.18,26751.0,117.9005,117.9379,117.7885,117.8352,26751.0
2022-09-23 13:10:00,126.17,126.24,126.13,126.17,39247.0,117.8258,117.8912,117.7885,117.8258,39247.0
2022-09-23 13:15:00,126.17,126.36,126.16,126.35,43500.0,117.8258,118.0033,117.8165,117.9939,43500.0
2022-09-23 13:20:00,126.33,126.34,126.17,126.21,24530.0,117.9752,117.9846,117.8258,117.8632,24530.0
2022-09-23 13:25:00,126.2,126.2,125.93,125.94,36754.0,117.8538,117.8538,117.6017,117.611,36754.0
2022-09-23 13:30:00,125.93,126.11,125.92,126.06,50042.0,117.6017,117.7698,117.5924,117.7231,50042.0
2022-09-23 13:35:00,126.07,126.08,125.96,125.96,33063.0,117.7324,117.7418,117.6297,117.6297,33063.0
2022-09-23 13:40:00,125.97,125.98,125.85,125.96,76246.0,117.6391,117.6484,117.527,117.6297,76246.0
2022-09-23 13:45:00,125.96,126.09,125.93,125.99,25412.0,117.6297,117.7511,117.6017,117.6577,25412.0
2022-09-23 13:50:00,126.0,126.06,125.98,126.06,46532.0,117.6671,117.7231,117.6484,117.7231,46532.0
2022-09-23 13:55:00,126.05,126.12,125.97,126.08,46189.0,117.7138,117.7791,117.6391,117.7418,46189.0
2022-09-23 14:00:00,126.07,126.12,125.92,126.1,99369.0,117.7324,117.7791,117.5924,117.7605,99369.0
2022-09-23 14:05:00,126.09,126.23,125.86,125.86,60542.0,117.7511,117.8819,117.5363,117.5363,60542.0
2022-09-23 14:10:00,125.88,125.93,125.51,125.58,26208.0,117.555,117.6017,117.2095,117.2748,26208.0
2022-09-23 14:15:00,125.55,125.55,125.42,125.46,57065.0,117.2468,117.2468,117.1254,117.1628,57065.0
2022-09-23 14:20:00,125.48,125.72,125.45,125.65,59951.0,117.1815,117.4056,117.1534,117.3402,59951.0
2022-09-23 14:25:00,125.65,125.76,125.62,125.67,68402.0,117.3402,117.4429,117.3122,117.3589,68402.0
2022-09-23 14:30:00,125.67,125.67,125.46,125.6,88504.0,117.3589,117.3589,117.1628,117.2935,88504.0
2022-09-23 14:35:00,125.62,125.63,125.43,125.46,64956.0,117.3122,117.3215,117.1348,117.1628,64956.0
2022-09-23 14:40:00,125.47,125.57,125.39,125.55,38549.0,117.1721,117.2655,117.0974,117.2468,38549.0
2022-09-23 14:45:00,125.55,125.61,125.48,125.52,53420.0,117.2468,117.3029,117.1815,117.2188,53420.0
2022-09-23 14:50:00,125.51,125.56,125.41,125.41,48464.0,117.2095,117.2562,117.1161,117.1161,48464.0
2022-09-23 14:55:00,125.39,125.39,125.19,125.24,52574.0,117.0974,117.0974,116.9106,116.9573,52574.0
2022-09-23 15:00:00,125.24,125.81,125.22,125.72,81362.0,116.9573,117.4896,116.9387,117.4056,81362.0
2022-09-23 15:05:00,125.72,126.1,125.64,125.96,46092.0,117.4056,117.7605,117.3309,117.6297,46092.0
2022-09-23 15:10:00,126.0,126.04,125.78,125.92,49948.0,117.6671,117.7044,117.4616,117.5924,49948.0
2022-09-23 15:15:00,125.94,126.23,125.94,126.09,95001.0,117.611,117.8819,117.611,117.7511,95001.0
2022-09-23 15:20:00,126.07,126.23,125.94,126.02,60700.0,117.7324,117.8819,117.611,117.6857,60700.0
2022-09-23 15:25:00,126.02,126.2,125.92,126.18,53247.0,117.6857,117.8538,117.5924,117.8352,53247.0
2022-09-23 15:30:00,126.18,126.38,126.17,126.31,47317.0,117.8352,118.0219,117.8258,117.9566,47317.0
2022-09-23 15:35:00,126.3,126.42,126.08,126.41,199980.0,117.9472,118.0593,117.7418,118.05,199980.0
2022-09-23 15:40:00,126.41,126.72,126.31,126.69,92607.0,118.05,118.3394,117.9566,118.3114,92607.0
2022-09-23 15:45:00,126.69,126.73,126.49,126.55,43166.0,118.3114,118.3488,118.1247,118.1807,43166.0
2022-09-23 15:50:00,126.53,126.69,126.35,126.68,76918.0,118.162,118.3114,117.9939,118.3021,76918.0
2022-09-23 15:55:00,126.69,126.82,126.4,126.78,93297.0,118.3114,118.4328,118.0406,118.3955,93297.0
2022-09-26 09:30:00,126.03,126.36,126.0,126.31,92748.0,117.6951,118.0033,117.6671,117.9566,92748.0
2022-09-26 09:35:00,126.26,126.34,126.1,126.11,78006.0,117.9099,117.9846,117.7605,117.7698,78006.0
2022-09-26 09:40:00,126.1,126.33,125.78,125.82,70061.0,117.7605,117.9752,117.4616,117.499,70061.0
2022-09-26 09:45:00,125.81,126.17,125.81,126.05,38641.0,117.4896,117.8258,117.4896,117.7138,38641.0
2022-09-26 09:50:00,126.03,126.18,126.02,126.07,30167.0,117.6951,117.8352,117.6857,117.7324,30167.0
2022-09-26 09:55:00,126.03,126.13,125.78,125.97,50266.0,117.6951,117.7885,117.4616,117.6391,50266.0
2022-09-26 10:00:00,125.99,126.11,125.75,126.0,58642.0,117.6577,117.7698,117.4336,117.6671,58642.0
2022-09-26 10:05:00,126.0,126.05,125.87,125.88,31074.0,117.6671,117.7138,117.5457,117.555,31074.0
2022-09-26 10:10:00,125.86,126.28,125.66,126.22,22451.0,117.5363,117.9285,117.3496,117.8725,22451.0
2022-09-26 10:15:00,126.3,126.58,126.3,126.48,22336.0,117.9472,118.2087,117.9472,118.1153,22336.0
2022-09-26 10:20:00,126.51,126.67,126.46,126.67,31328.0,118.1433,118.2928,118.0966,118.2928,31328.0
2022-09-26 10:25:00,126.68,126.7,126.48,126.58,24197.0,118.3021,118.3208,118.1153,118.2087,24197.0
2022-09-26 10:30:00,126.56,126.57,126.31,126.37,32642.0,118.19,118.1994,117.9566,118.0126,32642.0
2022-09-26 10:35:00,126.38,126.48,126.31,126.46,18447.0,118.0219,118.1153,117.9566,118.0966,18447.0
2022-09-26 10:40:00,126.39,126.56,126.3,126.52,13179.0,118.0313,118.19,117.9472,118.1527,13179.0
2022-09-26 10:45:00,126.52,126.53,126.09,126.21,48358.0,118.1527,118.162,117.7511,117.8632,48358.0
2022-09-26 10:50:00,126.22,126.35,126.15,126.3,10363.0,117.8725,117.9939,117.8071,117.9472,10363.0
2022-09-26 10:55:00,126.29,126.4,126.23,126.37,20049.0,117.9379,118.0406,117.8819,118.0126,20049.0
2022-09-26 11:00:00,126.31,126.42,126.19,126.36,39087.0,117.9566,118.0593,117.8445,118.0033,39087.0
2022-09-26 11:05:00,126.34,126.35,125.94,125.95,20260.0,117.9846,117.9939,117.611,117.6204,20260.0
2022-09-26 11:10:00,125.91,125.97,125.82,125.97,41282.0,117.583,117.6391,117.499,117.6391,41282.0
2022-09-26 11:15:00,125.98,126.01,125.8,125.8,25040.0,117.6484,117.6764,117.4803,117.4803,25040.0
2022-09-26 11:20:00,125.79,125.89,125.7,125.78,25751.0,117.471,117.5643,117.3869,117.4616,25751.0
2022-09-26 11:25:00,125.74,125.74,125.56,125.56,12295.0,117.4243,117.4243,117.2562,117.2562,12295.0
2022-09-26 11:30:00,125.53,125.69,125.48,125.51,18143.0,117.2281,117.3776,117.1815,117.2095,18143.0
2022-09-26 11:35:00,125.51,125.65,125.48,125.56,14741.0,117.2095,117.3402,117.1815,117.2562,14741.0
2022-09-26 11:40:00,125.57,125.78,125.42,125.44,22169.0,117.2655,117.4616,117.1254,117.1441,22169.0
2022-09-26 11:45:00,125.39,125.66,125.34,125.61,15651.0,117.0974,117.3496,117.0507,117.3029,15651.0
2022-09-26 11:50:00,125.59,125.62,125.49,125.58,22110.0,117.2842,117.3122,117.1908,117.2748,22110.0
2022-09-26 11:55:00,125.63,125.83,125.61,125.72,13895.0,117.3215,117.5083,117.3029,117.4056,13895.0
2022-09-26 12:00:00,125.73,125.73,125.5,125.55,28663.0,117.4149,117.4149,117.2001,117.2468,28663.0
2022-09-26 12:05:00,125.51,125.54,125.46,125.51,8360.0,117.2095,117.2375,117.1628,117.2095,8360.0
2022-09-26 12:10:00,125.5,125.58,125.49,125.53,23927.0,117.2001,117.2748,117.1908,117.2281,23927.0
2022-09-26 12:15:00,125.48,125.57,125.44,125.49,26666.0,117.1815,117.2655,117.1441,117.1908,26666.0
2022-09-26 12:20:00,125.47,125.48,125.2,125.2,17715.0,117.1721,117.1815,116.92,116.92,17715.0
2022-09-26 12:25:00,125.16,125.21,125.08,125.14,27680.0,116.8826,116.9293,116.8079,116.8639,27680.0
2022-09-26 12:30:00,125.09,125.13,124.91,124.92,197059.0,116.8172,116.8546,116.6492,116.6585,197059.0
2022-09-26 12:35:00,124.91,125.03,124.89,124.93,21202.0,116.6492,116.7612,116.6305,116.6678,21202.0
2022-09-26 12:40:00,124.94,124.96,124.85,124.92,9440.0,116.6772,116.6958,116.5931,116.6585,9440.0
2022-09-26 12:45:00,124.93,125.19,124.9,125.1,28837.0,116.6678,116.9106,116.6398,116.8266,28837.0
2022-09-26 12:50:00,125.11,125.26,125.11,125.22,26143.0,116.8359,116.976,116.8359,116.9387,26143.0
2022-09-26 12:55:00,125.26,125.41,125.26,125.33,11691.0,116.976,117.1161,116.976,117.0414,11691.0
2022-09-26 13:00:00,125.31,125.32,125.03,125.03,21554.0,117.0227,117.032,116.7612,116.7612,21554.0
2022-09-26 13:05:00,125.03,125.04,124.88,124.91,36089.0,116.7612,116.7706,116.6211,116.6492,36089.0
2022-09-26 13:10:00,124.9,124.9,124.61,124.63,26781.0,116.6398,116.6398,116.369,116.3877,26781.0
2022-09-26 13:15:00,124.61,124.75,124.59,124.66,176157.0,116.369,116.4997,116.3503,116.4157,176157.0
2022-09-26 13:20:00,124.63,124.67,124.49,124.51,18334.0,116.3877,116.425,116.2569,116.2756,18334.0
2022-09-26 13:25:00,124.52,124.61,124.38,124.58,23842.0,116.2849,116.369,116.1542,116.341,23842.0
2022-09-26 13:30:00,124.57,124.9,124.56,124.78,182721.0,116.3316,116.6398,116.3223,116.5278,182721.0
2022-09-26 13:35:00,124.78,124.89,124.75,124.8,23843.0,116.5278,116.6305,116.4997,116.5464,23843.0
2022-09-26 13:40:00,124.79,124.83,124.65,124.68,38199.0,116.5371,116.5744,116.4063,116.4344,38199.0
2022-09-26 13:45:00,124.69,124.92,124.68,124.84,37459.0,116.4437,116.6585,116.4344,116.5838,37459.0
2022-09-26 13:50:00,124.82,124.99,124.79,124.9,33960.0,116.5651,116.7239,116.5371,116.6398,33960.0
2022-09-26 13:55:00,124.82,124.84,124.56,124.6,21704.0,116.5651,116.5838,116.3223,116.3597,21704.0
2022-09-26 14:00:00,124.57,125.07,124.57,125.02,36409.0,116.3316,116.7986,116.3316,116.7519,36409.0
2022-09-26 14:05:00,125.03,125.12,124.99,125.09,26591.0,116.7612,116.8453,116.7239,116.8172,26591.0
2022-09-26 14:10:00,125.09,125.13,125.03,125.09,75610.0,116.8172,116.8546,116.7612,116.8172,75610.0
2022-09-26 14:15:00,125.06,125.15,125.04,125.09,24878.0,116.7892,116.8733,116.7706,116.8172,24878.0
2022-09-26 14:20:00,125.05,125.1,124.93,124.95,31122.0,116.7799,116.8266,116.6678,116.6865,31122.0
2022-09-26 14:25:00,124.93,124.93,124.69,124.72,31941.0,116.6678,116.6678,116.4437,116.4717,31941.0
2022-09-26 14:30:00,124.69,124.88,124.68,124.8,13399.0,116.4437,116.6211,116.4344,116.5464,13399.0
2022-09-26 14:35:00,124.82,124.83,124.62,124.76,44144.0,116.5651,116.5744,116.3783,116.5091,44144.0
2022-09-26 14:40:00,124.78,124.84,124.66,124.82,53023.0,116.5278,116.5838,116.4157,116.5651,53023.0
2022-09-26 14:45:00,124.79,125.31,124.78,125.29,38151.0,116.5371,117.0227,116.5278,117.004,38151.0
2022-09-26 14:50:00,125.25,125.34,125.11,125.3,134081.0,116.9667,117.0507,116.8359,117.0134,134081.0
2022-09-26 14:55:00,125.3,125.35,125.19,125.19,31007.0,117.0134,117.0601,116.9106,116.9106,31007.0
2022-09-26 15:00:00,125.21,125.45,125.2,125.31,60827.0,116.9293,117.1534,116.92,117.0227,60827.0
2022-09-26 15:05:00,125.3,125.46,125.17,125.46,18901.0,117.0134,117.1628,116.892,117.1628,18901.0
2022-09-26 15:10:00,125.46,125.46,125.23,125.26,25729.0,117.1628,117.1628,116.948,116.976,25729.0
2022-09-26 15:15:00,125.27,125.45,125.04,125.39,73915.0,116.9853,117.1534,116.7706,117.0974,73915.0
2022-09-26 15:20:00,125.32,125.4,125.07,125.14,48129.0,117.032,117.1067,116.7986,116.8639,48129.0
2022-09-26 15:25:00,125.12,125.26,125.06,125.22,29353.0,116.8453,116.976,116.7892,116.9387,29353.0
2022-09-26 15:30:00,125.2,125.21,124.99,125.14,35193.0,116.92,116.9293,116.7239,116.8639,35193.0
2022-09-26 15:35:00,125.12,125.37,125.07,125.16,30827.0,116.8453,117.0787,116.7986,116.8826,30827.0
2022-09-26 15:40:00,125.13,125.36,125.1,125.34,54904.0,116.8546,117.0694,116.8266,117.0507,54904.0
2022-09-26 15:45:00,125.35,125.53,125.26,125.48,42839.0,117.0601,117.2281,116.976,117.1815,42839.0
2022-09-26 15:50:00,125.45,125.8,125.26,125.59,72015.0,117.1534,117.4803,116.976,117.2842,72015.0
2022-09-26 15:55:00,125.57,125.57,124.88,124.95,42380.0,117.2655,117.2655,116.6211,116.6865,42380.0
2022-09-27 09:30:00,125.79,126.08,125.71,126.04,148518.0,117.471,117.7418,117.3962,117.7044,148518.0
2022-09-27 09:35:00,126.13,126.33,126.02,126.3,19935.0,117.7885,117.9752,117.6857,117.9472,19935.0
2022-09-27 09:40:00,126.34,126.53,126.31,126.32,16593.0,117.9846,118.162,117.9566,117.9659,16593.0
2022-09-27 09:45:00,126.39,126.41,126.03,126.03,31809.0,118.0313,118.05,117.6951,117.6951,31809.0
2022-09-27 09:50:00,126.06,126.23,125.93,126.17,29447.0,117.7231,117.8819,117.6017,117.8258,29447.0
2022-09-27 09:55:00,126.16,126.17,125.97,126.04,9880.0,117.8165,117.8258,117.6391,117.7044,9880.0
2022-09-27 10:00:00,126.1,126.11,125.5,125.7,25174.0,117.7605,117.7698,117.2001,117.3869,25174.0
2022-09-27 10:05:00,125.67,125.75,125.29,125.39,22867.0,117.3589,117.4336,117.004,117.0974,22867.0
2022-09-27 10:10:00,125.37,125.65,125.35,125.63,16360.0,117.0787,117.3402,117.0601,117.3215,16360.0
2022-09-27 10:15:00,125.66,125.69,125.45,125.61,29678.0,117.3496,117.3776,117.1534,117.3029,29678.0
2022-09-27 10:20:00,125.6,125.98,125.59,125.83,26093.0,117.2935,117.6484,117.2842,117.5083,26093.0
2022-09-27 10:25:00,125.98,126.04,125.58,125.58,29403.0,117.6484,117.7044,117.2748,117.2748,29403.0
2022-09-27 10:30:00,125.58,126.03,125.58,125.89,62445.0,117.2748,117.6951,117.2748,117.5643,62445.0
2022-09-27 10:35:00,125.86,126.15,125.84,125.89,43117.0,117.5363,117.8071,117.5176,117.5643,43117.0
2022-09-27 10:40:00,125.91,126.2,125.84,126.18,86422.0,117.583,117.8538,117.5176,117.8352,86422.0
2022-09-27 10:45:00,126.16,126.29,126.04,126.21,30837.0,117.8165,117.9379,117.7044,117.8632,30837.0
2022-09-27 10:50:00,126.23,126.24,126.05,126.05,37843.0,117.8819,117.8912,117.7138,117.7138,37843.0
2022-09-27 10:55:00,126.04,126.13,126.0,126.04,55400.0,117.7044,117.7885,117.6671,117.7044,55400.0
2022-09-27 11:00:00,126.05,126.1,125.78,125.8,54870.0,117.7138,117.7605,117.4616,117.4803,54870.0
2022-09-27 11:05:00,125.81,126.09,125.78,126.05,917119.0,117.4896,117.7511,117.4616,117.7138,917119.0
2022-09-27 11:10:00,126.06,126.07,125.8,125.82,70442.0,117.7231,117.7324,117.4803,117.499,70442.0
2022-09-27 11:15:00,125.83,125.9,125.68,125.73,52079.0,117.5083,117.5737,117.3682,117.4149,52079.0
2022-09-27 11:20:00,125.73,125.79,125.32,125.32,99860.0,117.4149,117.471,117.032,117.032,99860.0
2022-09-27 11:25:00,125.35,125.39,124.96,125.06,58213.0,117.0601,117.0974,116.6958,116.7892,58213.0
2022-09-27 11:30:00,125.09,125.3,125.02,125.24,47450.0,116.8172,117.0134,116.7519,116.9573,47450.0
2022-09-27 11:35:00,125.25,125.28,125.13,125.23,34268.0,116.9667,116.9947,116.8546,116.948,34268.0
2022-09-27 11:40:00,125.2,125.3,125.11,125.15,59467.0,116.92,117.0134,116.8359,116.8733,59467.0
2022-09-27 11:45:00,125.15,125.22,125.02,125.05,41482.0,116.8733,116.9387,116.7519,116.7799,41482.0
2022-09-27 11:50:00,125.06,125.16,124.78,124.78,49024.0,116.7892,116.8826,116.5278,116.5278,49024.0
2022-09-27 11:55:00,124.8,124.9,124.69,124.69,92307.0,116.5464,116.6398,116.4437,116.4437,92307.0
2022-09-27 12:00:00,124.67,124.73,124.53,124.71,51842.0,116.425,116.4811,116.2943,116.4624,51842.0
2022-09-27 12:05:00,124.69,124.69,124.43,124.45,32374.0,116.4437,116.4437,116.2009,116.2196,32374.0
2022-09-27 12:10:00,124.42,124.45,124.12,124.29,126091.0,116.1916,116.2196,115.9114,116.0702,126091.0
2022-09-27 12:15:00,124.29,124.3,123.93,123.94,37165.0,116.0702,116.0795,115.734,115.7433,37165.0
2022-09-27 12:20:00,123.91,124.13,123.88,124.02,44915.0,115.7153,115.9207,115.6873,115.818,44915.0
2022-09-27 12:25:00,124.02,124.27,124.01,124.15,30744.0,115.818,116.0515,115.8087,115.9394,30744.0
2022-09-27 12:30:00,124.11,124.34,124.11,124.33,36994.0,115.9021,116.1168,115.9021,116.1075,36994.0
2022-09-27 12:35:00,124.32,124.38,124.04,124.11,56328.0,116.0982,116.1542,115.8367,115.9021,56328.0
2022-09-27 12:40:00,124.09,124.23,124.05,124.15,32851.0,115.8834,116.0141,115.846,115.9394,32851.0
2022-09-27 12:45:00,124.13,124.3,124.1,124.3,22688.0,115.9207,116.0795,115.8927,116.0795,22688.0
2022-09-27 12:50:00,124.28,124.37,123.96,124.37,30133.0,116.0608,116.1449,115.762,116.1449,30133.0
2022-09-27 12:55:00,124.39,124.4,124.24,124.29,45517.0,116.1635,116.1729,116.0235,116.0702,45517.0
2022-09-27 13:00:00,124.26,124.26,123.91,123.95,53306.0,116.0421,116.0421,115.7153,115.7526,53306.0
2022-09-27 13:05:00,123.95,124.24,123.93,124.06,54532.0,115.7526,116.0235,115.734,115.8554,54532.0
2022-09-27 13:10:00,124.07,124.14,123.98,124.13,27390.0,115.8647,115.9301,115.7807,115.9207,27390.0
2022-09-27 13:15:00,124.12,124.21,124.1,124.17,17516.0,115.9114,115.9954,115.8927,115.9581,17516.0
2022-09-27 13:20:00,124.15,124.19,124.02,124.03,20519.0,115.9394,115.9768,115.818,115.8274,20519.0
2022-09-27 13:25:00,124.01,124.09,123.92,124.01,59375.0,115.8087,115.8834,115.7246,115.8087,59375.0
2022-09-27 13:30:00,124.0,124.16,123.94,124.13,25924.0,115.7993,115.9488,115.7433,115.9207,25924.0
2022-09-27 13:35:00,124.14,124.14,123.91,123.95,24502.0,115.9301,115.9301,115.7153,115.7526,24502.0
2022-09-27 13:40:00,123.93,123.94,123.73,123.87,83477.0,115.734,115.7433,115.5472,115.6779,83477.0
2022-09-27 13:45:00,123.87,123.96,123.84,123.87,51864.0,115.6779,115.762,115.6499,115.6779,51864.0
2022-09-27 13:50:00,123.85,123.92,123.78,123.8,56019.0,115.6593,115.7246,115.5939,115.6126,56019.0
2022-09-27 13:55:00,123.79,123.95,123.68,123.94,56910.0,115.6032,115.7526,115.5005,115.7433,56910.0
2022-09-27 14:00:00,123.96,124.23,123.91,124.17,54462.0,115.762,116.0141,115.7153,115.9581,54462.0
2022-09-27 14:05:00,124.16,124.16,124.06,124.12,24096.0,115.9488,115.9488,115.8554,115.9114,24096.0
2022-09-27 14:10:00,124.12,124.16,123.95,123.95,47977.0,115.9114,115.9488,115.7526,115.7526,47977.0
2022-09-27 14:15:00,123.92,124.05,123.9,123.95,30783.0,115.7246,115.846,115.7059,115.7526,30783.0
2022-09-27 14:20:00,123.95,124.11,123.9,124.11,61004.0,115.7526,115.9021,115.7059,115.9021,61004.0
2022-09-27 14:25:00,124.09,124.17,124.04,124.17,41811.0,115.8834,115.9581,115.8367,115.9581,41811.0
2022-09-27 14:30:00,124.16,124.2,124.05,124.19,34609.0,115.9488,115.9861,115.846,115.9768,34609.0
2022-09-27 14:35:00,124.18,124.56,124.13,124.52,46888.0,115.9674,116.3223,115.9207,116.2849,46888.0
2022-09-27 14:40:00,124.52,124.7,124.52,124.55,34209.0,116.2849,116.453,116.2849,116.313,34209.0
2022-09-27 14:45:00,124.55,124.88,124.46,124.85,59286.0,116.313,116.6211,116.2289,116.5931,59286.0
2022-09-27 14:50:00,124.85,124.85,124.7,124.72,57793.0,116.5931,116.5931,116.453,116.4717,57793.0
2022-09-27 14:55:00,124.69,124.81,124.66,124.74,27192.0,116.4437,116.5558,116.4157,116.4904,27192.0
2022-09-27 15:00:00,124.73,124.73,124.38,124.61,85984.0,116.4811,116.4811,116.1542,116.369,85984.0
2022-09-27 15:05:00,124.58,124.64,124.46,124.63,34624.0,116.341,116.397,116.2289,116.3877,34624.0
2022-09-27 15:10:00,124.63,124.64,124.51,124.56,22810.0,116.3877,116.397,116.2756,116.3223,22810.0
2022-09-27 15:15:00,124.49,124.6,124.29,124.6,65647.0,116.2569,116.3597,116.0702,116.3597,65647.0
2022-09-27 15:20:00,124.59,124.59,124.4,124.48,78474.0,116.3503,116.3503,116.1729,116.2476,78474.0
2022-09-27 15:25:00,124.51,124.51,124.34,124.43,45847.0,116.2756,116.2756,116.1168,116.2009,45847.0
2022-09-27 15:30:00,124.44,124.46,124.13,124.2,69795.0,116.2102,116.2289,115.9207,115.9861,69795.0
2022-09-27 15:35:00,124.19,124.29,124.06,124.14,33953.0,115.9768,116.0702,115.8554,115.9301,33953.0
2022-09-27 15:40:00,124.11,124.44,124.09,124.41,64771.0,115.9021,116.2102,115.8834,116.1822,64771.0
2022-09-27 15:45:00,124.4,124.41,124.22,124.35,47036.0,116.1729,116.1822,116.0048,116.1262,47036.0
2022-09-27 15:50:00,124.31,124.58,124.3,124.55,71895.0,116.0888,116.341,116.0795,116.313,71895.0
2022-09-27 15:55:00,124.54,124.63,124.28,124.44,63219.0,116.3036,116.3877,116.0608,116.2102,63219.0
2022-09-28 09:30:00,125.25,125.37,124.71,124.94,270782.0,116.9667,117.0787,116.4624,116.6772,270782.0
2022-09-28 09:35:00,124.97,125.1,124.76,124.85,56354.0,116.7052,116.8266,116.5091,116.5931,56354.0
2022-09-28 09:40:00,124.84,125.36,124.79,125.33,69711.0,116.5838,117.0694,116.5371,117.0414,69711.0
2022-09-28 09:45:00,125.34,125.5,125.15,125.3,52811.0,117.0507,117.2001,116.8733,117.0134,52811.0
2022-09-28 09:50:00,125.32,125.55,125.24,125.46,43725.0,117.032,117.2468,116.9573,117.1628,43725.0
2022-09-28 09:55:00,125.46,125.62,125.45,125.48,37444.0,117.1628,117.3122,117.1534,117.1815,37444.0
2022-09-28 10:00:00,125.52,125.88,125.4,125.48,44866.0,117.2188,117.555,117.1067,117.1815,44866.0
2022-09-28 10:05:00,125.47,125.54,125.16,125.16,16106.0,117.1721,117.2375,116.8826,116.8826,16106.0
2022-09-28 10:10:00,125.19,125.43,125.16,125.34,525595.0,116.9106,117.1348,116.8826,117.0507,525595.0
2022-09-28 10:15:00,125.37,125.37,125.09,125.26,50331.0,117.0787,117.0787,116.8172,116.976,50331.0
2022-09-28 10:20:00,125.28,125.65,125.28,125.63,25971.0,116.9947,117.3402,116.9947,117.3215,25971.0
2022-09-28 10:25:00,125.69,125.86,125.55,125.86,55391.0,117.3776,117.5363,117.2468,117.5363,55391.0
2022-09-28 10:30:00,125.89,125.97,125.76,125.88,25126.0,117.5643,117.6391,117.4429,117.555,25126.0
2022-09-28 10:35:00,125.92,126.16,125.87,125.89,45602.0,117.5924,117.8165,117.5457,117.5643,45602.0
2022-09-28 10:40:00,125.87,126.18,125.81,126.15,23850.0,117.5457,117.8352,117.4896,117.8071,23850.0
2022-09-28 10:45:00,126.12,126.3,126.09,126.22,31962.0,117.7791,117.9472,117.7511,117.8725,31962.0
2022-09-28 10:50:00,126.21,126.21,126.05,126.16,30750.0,117.8632,117.8632,117.7138,117.8165,30750.0
2022-09-28 10:55:00,126.13,126.17,126.0,126.04,39557.0,117.7885,117.8258,117.6671,117.7044,39557.0
2022-09-28 11:00:00,126.03,126.27,125.94,126.12,34527.0,117.6951,117.9192,117.611,117.7791,34527.0
2022-09-28 11:05:00,126.12,126.15,125.99,125.99,24944.0,117.7791,117.8071,117.6577,117.6577,24944.0
2022-09-28 11:10:00,125.98,126.24,125.98,126.11,34995.0,117.6484,117.8912,117.6484,117.7698,34995.0
2022-09-28 11:15:00,126.12,126.2,126.06,126.11,54456.0,117.7791,117.8538,117.7231,117.7698,54456.0
2022-09-28 11:20:00,126.1,126.45,126.1,126.42,53640.0,117.7605,118.0873,117.7605,118.0593,53640.0
2022-09-28 11:25:00,126.43,126.5,126.2,126.22,41448.0,118.0686,118.134,117.8538,117.8725,41448.0
2022-09-28 11:30:00,126.23,126.25,126.02,126.14,33320.0,117.8819,117.9005,117.6857,117.7978,33320.0
2022-09-28 11:35:00,126.16,126.27,126.01,126.03,33266.0,117.8165,117.9192,117.6764,117.6951,33266.0
2022-09-28 11:40:00,126.04,126.11,125.94,126.11,17249.0,117.7044,117.7698,117.611,117.7698,17249.0
2022-09-28 11:45:00,126.11,126.27,126.01,126.22,17520.0,117.7698,117.9192,117.6764,117.8725,17520.0
2022-09-28 11:50:00,126.23,126.41,126.21,126.38,29099.0,117.8819,118.05,117.8632,118.0219,29099.0
2022-09-28 11:55:00,126.38,126.49,126.38,126.41,8152.0,118.0219,118.1247,118.0219,118.05,8152.0
2022-09-28 12:00:00,126.41,126.5,126.36,126.47,20763.0,118.05,118.134,118.0033,118.106,20763.0
2022-09-28 12:05:00,126.48,126.5,126.38,126.45,20835.0,118.1153,118.134,118.0219,118.0873,20835.0
2022-09-28 12:10:00,126.43,126.68,126.43,126.66,22690.0,118.0686,118.3021,118.0686,118.2834,22690.0
2022-09-28 12:15:00,126.65,126.82,126.57,126.82,40453.0,118.2741,118.4328,118.1994,118.4328,40453.0
2022-09-28 12:20:00,126.81,126.84,126.65,126.65,90131.0,118.4235,118.4515,118.2741,118.2741,90131.0
2022-09-28 12:25:00,126.66,126.67,126.51,126.54,24285.0,118.2834,118.2928,118.1433,118.1714,24285.0
2022-09-28 12:30:00,126.52,126.63,126.48,126.61,26870.0,118.1527,118.2554,118.1153,118.2367,26870.0
2022-09-28 12:35:00,126.61,126.62,126.47,126.5,24129.0,118.2367,118.2461,118.106,118.134,24129.0
2022-09-28 12:40:00,126.49,126.78,126.48,126.74,12896.0,118.1247,118.3955,118.1153,118.3581,12896.0
2022-09-28 12:45:00,126.78,126.86,126.7,126.72,33990.0,118.3955,118.4702,118.3208,118.3394,33990.0
2022-09-28 12:50:00,126.72,126.75,126.61,126.7,15742.0,118.3394,118.3675,118.2367,118.3208,15742.0
2022-09-28 12:55:00,126.71,126.74,126.62,126.71,11381.0,118.3301,118.3581,118.2461,118.3301,11381.0
2022-09-28 13:00:00,126.74,126.75,126.58,126.69,34903.0,118.3581,118.3675,118.2087,118.3114,34903.0
2022-09-28 13:05:00,126.7,126.98,126.7,126.98,30289.0,118.3208,118.5823,118.3208,118.5823,30289.0
2022-09-28 13:10:00,126.96,126.99,126.88,126.97,34682.0,118.5636,118.5916,118.4889,118.5729,34682.0
2022-09-28 13:15:00,126.99,127.06,126.93,127.01,24838.0,118.5916,118.657,118.5356,118.6103,24838.0
2022-09-28 13:20:00,127.03,127.03,126.89,126.91,26645.0,118.6289,118.6289,118.4982,118.5169,26645.0
2022-09-28 13:25:00,126.91,126.92,126.74,126.75,24093.0,118.5169,118.5262,118.3581,118.3675,24093.0
2022-09-28 13:30:00,126.77,126.81,126.7,126.81,10449.0,118.3861,118.4235,118.3208,118.4235,10449.0
2022-09-28 13:35:00,126.8,126.81,126.66,126.75,26356.0,118.4142,118.4235,118.2834,118.3675,26356.0
2022-09-28 13:40:00,126.75,126.85,126.72,126.75,28208.0,118.3675,118.4609,118.3394,118.3675,28208.0
2022-09-28 13:45:00,126.76,126.78,126.54,126.57,39147.0,118.3768,118.3955,118.1714,118.1994,39147.0
2022-09-28 13:50:00,126.56,126.56,126.45,126.56,18470.0,118.19,118.19,118.0873,118.19,18470.0
2022-09-28 13:55:00,126.54,126.64,126.51,126.59,33704.0,118.1714,118.2647,118.1433,118.218,33704.0
2022-09-28 14:00:00,126.6,126.66,126.55,126.63,12703.0,118.2274,118.2834,118.1807,118.2554,12703.0
2022-09-28 14:05:00,126.63,126.72,126.62,126.69,66969.0,118.2554,118.3394,118.2461,118.3114,66969.0
2022-09-28 14:10:00,126.68,126.7,126.56,126.58,83834.0,118.3021,118.3208,118.19,118.2087,83834.0
2022-09-28 14:15:00,126.57,126.62,126.48,126.53,53183.0,118.1994,118.2461,118.1153,118.162,53183.0
2022-09-28 14:20:00,126.54,126.55,126.46,126.47,28406.0,118.1714,118.1807,118.0966,118.106,28406.0
2022-09-28 14:25:00,126.47,126.54,126.39,126.5,46083.0,118.106,118.1714,118.0313,118.134,46083.0
2022-09-28 14:30:00,126.55,126.75,126.52,126.75,49083.0,118.1807,118.3675,118.1527,118.3675,49083.0
2022-09-28 14:35:00,126.76,126.83,126.74,126.8,61071.0,118.3768,118.4422,118.3581,118.4142,61071.0
2022-09-28 14:40:00,126.8,126.8,126.53,126.67,22888.0,118.4142,118.4142,118.162,118.2928,22888.0
2022-09-28 14:45:00,126.69,126.7,126.59,126.7,16205.0,118.3114,118.3208,118.218,118.3208,16205.0
2022-09-28 14:50:00,126.7,126.8,126.7,126.76,18969.0,118.3208,118.4142,118.3208,118.3768,18969.0
2022-09-28 14:55:00,126.75,126.79,126.72,126.73,69837.0,118.3675,118.4048,118.3394,118.3488,69837.0
2022-09-28 15:00:00,126.71,126.99,126.69,126.97,25734.0,118.3301,118.5916,118.3114,118.5729,25734.0
2022-09-28 15:05:00,126.98,127.22,126.93,127.12,114737.0,118.5823,118.8064,118.5356,118.713,114737.0
2022-09-28 15:10:00,127.11,127.19,127.06,127.08,23399.0,118.7037,118.7784,118.657,118.6756,23399.0
2022-09-28 15:15:00,127.09,127.12,126.99,127.0,103807.0,118.685,118.713,118.5916,118.6009,103807.0
2022-09-28 15:20:00,127.01,127.09,126.94,127.07,43727.0,118.6103,118.685,118.5449,118.6663,43727.0
2022-09-28 15:25:00,127.07,127.22,127.06,127.15,55533.0,118.6663,118.8064,118.657,118.741,55533.0
2022-09-28 15:30:00,127.16,127.41,127.16,127.41,55680.0,118.7504,118.9838,118.7504,118.9838,55680.0
2022-09-28 15:35:00,127.38,127.42,127.3,127.33,49130.0,118.9558,118.9932,118.8811,118.9091,49130.0
2022-09-28 15:40:00,127.31,127.52,127.31,127.47,62655.0,118.8904,119.0865,118.8904,119.0398,62655.0
2022-09-28 15:45:00,127.47,127.59,127.43,127.5,55070.0,119.0398,119.1519,119.0025,119.0679,55070.0
2022-09-28 15:50:00,127.47,127.47,127.28,127.28,64789.0,119.0398,119.0398,118.8624,118.8624,64789.0
2022-09-28 15:55:00,127.28,127.35,126.93,126.94,55853.0,118.8624,118.9278,118.5356,118.5449,55853.0
2022-09-29 09:30:00,126.17,126.28,125.76,125.79,81531.0,117.8258,117.9285,117.4429,117.471,81531.0
2022-09-29 09:35:00,125.77,125.81,125.6,125.6,19354.0,117.4523,117.4896,117.2935,117.2935,19354.0
2022-09-29 09:40:00,125.54,125.59,125.02,125.06,18026.0,117.2375,117.2842,116.7519,116.7892,18026.0
2022-09-29 09:45:00,125.0,125.09,124.85,125.0,23799.0,116.7332,116.8172,116.5931,116.7332,23799.0
2022-09-29 09:50:00,124.94,125.24,124.93,125.14,9705.0,116.6772,116.9573,116.6678,116.8639,9705.0
2022-09-29 09:55:00,125.14,125.18,124.92,124.96,11836.0,116.8639,116.9013,116.6585,116.6958,11836.0
2022-09-29 10:00:00,124.97,124.98,124.48,124.61,26657.0,116.7052,116.7145,116.2476,116.369,26657.0
2022-09-29 10:05:00,124.68,124.73,124.53,124.53,14912.0,116.4344,116.4811,116.2943,116.2943,14912.0
2022-09-29 10:10:00,124.49,124.67,124.35,124.36,23078.0,116.2569,116.425,116.1262,116.1355,23078.0
2022-09-29 10:15:00,124.37,124.44,124.22,124.31,58735.0,116.1449,116.2102,116.0048,116.0888,58735.0
2022-09-29 10:20:00,124.33,124.64,124.28,124.45,98060.0,116.1075,116.397,116.0608,116.2196,98060.0
2022-09-29 10:25:00,124.46,124.65,124.43,124.57,60488.0,116.2289,116.4063,116.2009,116.3316,60488.0
2022-09-29 10:30:00,124.53,124.64,124.36,124.44,65051.0,116.2943,116.397,116.1355,116.2102,65051.0
2022-09-29 10:35:00,124.43,124.56,124.34,124.47,24040.0,116.2009,116.3223,116.1168,116.2383,24040.0
2022-09-29 10:40:00,124.45,124.76,124.45,124.72,19377.0,116.2196,116.5091,116.2196,116.4717,19377.0
2022-09-29 10:45:00,124.71,124.78,124.63,124.7,44089.0,116.4624,116.5278,116.3877,116.453,44089.0
2022-09-29 10:50:00,124.7,124.99,124.69,124.91,21749.0,116.453,116.7239,116.4437,116.6492,21749.0
2022-09-29 10:55:00,124.94,125.08,124.9,124.94,15151.0,116.6772,116.8079,116.6398,116.6772,15151.0
2022-09-29 11:00:00,124.91,125.11,124.88,124.96,27552.0,116.6492,116.8359,116.6211,116.6958,27552.0
2022-09-29 11:05:00,124.89,125.43,124.87,125.43,21456.0,116.6305,117.1348,116.6118,117.1348,21456.0
2022-09-29 11:10:00,125.4,125.4,125.07,125.15,25012.0,117.1067,117.1067,116.7986,116.8733,25012.0
2022-09-29 11:15:00,125.16,125.26,125.06,125.16,14992.0,116.8826,116.976,116.7892,116.8826,14992.0
2022-09-29 11:20:00,125.17,125.17,124.86,124.89,11234.0,116.892,116.892,116.6025,116.6305,11234.0
2022-09-29 11:25:00,124.86,125.04,124.85,124.98,41895.0,116.6025,116.7706,116.5931,116.7145,41895.0
2022-09-29 11:30:00,124.95,125.12,124.86,125.06,9772.0,116.6865,116.8453,116.6025,116.7892,9772.0
2022-09-29 11:35:00,125.05,125.13,124.93,125.05,155683.0,116.7799,116.8546,116.6678,116.7799,155683.0
2022-09-29 11:40:00,125.02,125.2,124.96,125.17,27353.0,116.7519,116.92,116.6958,116.892,27353.0
2022-09-29 11:45:00,125.21,125.32,125.16,125.31,39363.0,116.9293,117.032,116.8826,117.0227,39363.0
2022-09-29 11:50:00,125.29,125.63,125.26,125.59,52472.0,117.004,117.3215,116.976,117.2842,52472.0
2022-09-29 11:55:00,125.61,125.63,125.37,125.4,25959.0,117.3029,117.3215,117.0787,117.1067,25959.0
2022-09-29 12:00:00,125.37,125.4,125.29,125.37,23080.0,117.0787,117.1067,117.004,117.0787,23080.0
2022-09-29 12:05:00,125.39,125.48,125.33,125.48,13129.0,117.0974,117.1815,117.0414,117.1815,13129.0
2022-09-29 12:10:00,125.46,125.48,125.31,125.33,17006.0,117.1628,117.1815,117.0227,117.0414,17006.0
2022-09-29 12:15:00,125.32,125.38,125.08,125.09,26733.0,117.032,117.0881,116.8079,116.8172,26733.0
2022-09-29 12:20:00,125.12,125.14,124.98,125.14,31775.0,116.8453,116.8639,116.7145,116.8639,31775.0
2022-09-29 12:25:00,125.12,125.18,125.04,125.11,146212.0,116.8453,116.9013,116.7706,116.8359,146212.0
2022-09-29 12:30:00,125.09,125.32,125.07,125.32,11655.0,116.8172,117.032,116.7986,117.032,11655.0
2022-09-29 12:35:00,125.3,125.33,125.16,125.29,30191.0,117.0134,117.0414,116.8826,117.004,30191.0
2022-09-29 12:40:00,125.29,125.29,125.13,125.27,22371.0,117.004,117.004,116.8546,116.9853,22371.0
2022-09-29 12:45:00,125.28,125.31,125.1,125.15,11357.0,116.9947,117.0227,116.8266,116.8733,11357.0
2022-09-29 12:50:00,125.12,125.2,125.05,125.17,34596.0,116.8453,116.92,116.7799,116.892,34596.0
2022-09-29 12:55:00,125.18,125.18,124.94,124.95,19995.0,116.9013,116.9013,116.6772,116.6865,19995.0
2022-09-29 13:00:00,124.95,124.95,124.82,124.86,27005.0,116.6865,116.6865,116.5651,116.6025,27005.0
2022-09-29 13:05:00,124.86,124.9,124.73,124.76,36925.0,116.6025,116.6398,116.4811,116.5091,36925.0
2022-09-29 13:10:00,124.73,124.88,124.73,124.86,28543.0,116.4811,116.6211,116.4811,116.6025,28543.0
2022-09-29 13:15:00,124.86,124.88,124.77,124.78,40394.0,116.6025,116.6211,116.5184,116.5278,40394.0
2022-09-29 13:20:00,124.7,124.77,124.63,124.66,81452.0,116.453,116.5184,116.3877,116.4157,81452.0
2022-09-29 13:25:00,124.67,124.85,124.63,124.72,35045.0,116.425,116.5931,116.3877,116.4717,35045.0
2022-09-29 13:30:00,124.72,124.9,124.63,124.9,46114.0,116.4717,116.6398,116.3877,116.6398,46114.0
2022-09-29 13:35:00,124.9,124.92,124.81,124.86,37067.0,116.6398,116.6585,116.5558,116.6025,37067.0
2022-09-29 13:40:00,124.86,124.86,124.67,124.68,41265.0,116.6025,116.6025,116.425,116.4344,41265.0
2022-09-29 13:45:00,124.68,124.76,124.67,124.7,27433.0,116.4344,116.5091,116.425,116.453,27433.0
2022-09-29 13:50:00,124.7,124.75,124.5,124.54,34161.0,116.453,116.4997,116.2663,116.3036,34161.0
2022-09-29 13:55:00,124.52,124.55,124.38,124.4,22943.0,116.2849,116.313,116.1542,116.1729,22943.0
2022-09-29 14:00:00,124.41,124.41,124.23,124.29,39208.0,116.1822,116.1822,116.0141,116.0702,39208.0
2022-09-29 14:05:00,124.28,124.45,124.28,124.4,38045.0,116.0608,116.2196,116.0608,116.1729,38045.0
2022-09-29 14:10:00,124.41,124.41,124.31,124.37,26266.0,116.1822,116.1822,116.0888,116.1449,26266.0
2022-09-29 14:15:00,124.34,124.34,124.2,124.21,41784.0,116.1168,116.1168,115.9861,115.9954,41784.0
2022-09-29 14:20:00,124.2,124.31,124.19,124.24,37169.0,115.9861,116.0888,115.9768,116.0235,37169.0
2022-09-29 14:25:00,124.25,124.55,124.23,124.48,123322.0,116.0328,116.313,116.0141,116.2476,123322.0
2022-09-29 14:30:00,124.46,124.58,124.42,124.42,50974.0,116.2289,116.341,116.1916,116.1916,50974.0
2022-09-29 14:35:00,124.43,124.74,124.4,124.64,38388.0,116.2009,116.4904,116.1729,116.397,38388.0
2022-09-29 14:40:00,124.64,124.69,124.51,124.53,43370.0,116.397,116.4437,116.2756,116.2943,43370.0
2022-09-29 14:45:00,124.53,124.64,124.52,124.56,31194.0,116.2943,116.397,116.2849,116.3223,31194.0
2022-09-29 14:50:00,124.55,124.56,124.26,124.35,52471.0,116.313,116.3223,116.0421,116.1262,52471.0
2022-09-29 14:55:00,124.36,124.41,124.25,124.26,56660.0,116.1355,116.1822,116.0328,116.0421,56660.0
2022-09-29 15:00:00,124.23,124.51,124.23,124.43,34199.0,116.0141,116.2756,116.0141,116.2009,34199.0
2022-09-29 15:05:00,124.42,124.57,124.38,124.4,67536.0,116.1916,116.3316,116.1542,116.1729,67536.0
2022-09-29 15:10:00,124.41,124.7,124.35,124.7,64463.0,116.1822,116.453,116.1262,116.453,64463.0
2022-09-29 15:15:00,124.66,124.84,124.63,124.79,47229.0,116.4157,116.5838,116.3877,116.5371,47229.0
2022-09-29 15:20:00,124.78,124.82,124.68,124.77,52859.0,116.5278,116.5651,116.4344,116.5184,52859.0
2022-09-29 15:25:00,124.76,124.76,124.53,124.61,48877.0,116.5091,116.5091,116.2943,116.369,48877.0
2022-09-29 15:30:00,124.61,125.06,124.6,125.0,45710.0,116.369,116.7892,116.3597,116.7332,45710.0
2022-09-29 15:35:00,125.0,125.21,124.84,125.05,92683.0,116.7332,116.9293,116.5838,116.7799,92683.0
2022-09-29 15:40:00,125.07,125.13,124.86,125.05,56905.0,116.7986,116.8546,116.6025,116.7799,56905.0
2022-09-29 15:45:00,125.04,125.1,124.94,124.96,64241.0,116.7706,116.8266,116.6772,116.6958,64241.0
2022-09-29 15:50:00,124.98,125.11,124.85,124.95,64981.0,116.7145,116.8359,116.5931,116.6865,64981.0
2022-09-29 15:55:00,124.97,125.15,124.88,125.01,75171.0,116.7052,116.8733,116.6211,116.7425,75171.0
2022-09-30 09:30:00,124.94,125.23,124.78,124.88,97699.0,116.6772,116.948,116.5278,116.6211,97699.0
2022-09-30 09:35:00,124.9,124.9,124.21,124.34,46367.0,116.6398,116.6398,115.9954,116.1168,46367.0
2022-09-30 09:40:00,124.31,124.87,124.23,124.54,26333.0,116.0888,116.6118,116.0141,116.3036,26333.0
2022-09-30 09:45:00,124.51,124.67,124.28,124.36,16322.0,116.2756,116.425,116.0608,116.1355,16322.0
2022-09-30 09:50:00,124.46,124.96,124.39,124.95,36620.0,116.2289,116.6958,116.1635,116.6865,36620.0
2022-09-30 09:55:00,124.94,125.21,124.89,125.17,31714.0,116.6772,116.9293,116.6305,116.892,31714.0
2022-09-30 10:00:00,125.2,125.24,124.91,125.07,15706.0,116.92,116.9573,116.6492,116.7986,15706.0
2022-09-30 10:05:00,125.04,125.1,124.85,124.99,31335.0,116.7706,116.8266,116.5931,116.7239,31335.0
2022-09-30 10:10:00,124.96,125.08,124.83,124.89,13696.0,116.6958,116.8079,116.5744,116.6305,13696.0
2022-09-30 10:15:00,124.92,124.93,124.55,124.82,20752.0,116.6585,116.6678,116.313,116.5651,20752.0
2022-09-30 10:20:00,124.8,124.83,124.67,124.82,16074.0,116.5464,116.5744,116.425,116.5651,16074.0
2022-09-30 10:25:00,124.78,125.0,124.62,124.88,20105.0,116.5278,116.7332,116.3783,116.6211,20105.0
2022-09-30 10:30:00,124.91,125.23,124.9,125.2,14327.0,116.6492,116.948,116.6398,116.92,14327.0
2022-09-30 10:35:00,125.23,125.33,125.18,125.25,10954.0,116.948,117.0414,116.9013,116.9667,10954.0
2022-09-30 10:40:00,125.19,125.27,125.14,125.27,26769.0,116.9106,116.9853,116.8639,116.9853,26769.0
2022-09-30 10:45:00,125.23,125.25,125.04,125.18,49134.0,116.948,116.9667,116.7706,116.9013,49134.0
2022-09-30 10:50:00,125.21,125.34,125.11,125.26,27916.0,116.9293,117.0507,116.8359,116.976,27916.0
2022-09-30 10:55:00,125.23,125.3,125.06,125.13,37758.0,116.948,117.0134,116.7892,116.8546,37758.0
2022-09-30 11:00:00,125.13,125.37,125.0,125.33,21810.0,116.8546,117.0787,116.7332,117.0414,21810.0
2022-09-30 11:05:00,125.33,125.63,125.29,125.63,21819.0,117.0414,117.3215,117.004,117.3215,21819.0
2022-09-30 11:10:00,125.59,125.7,125.55,125.63,8871.0,117.2842,117.3869,117.2468,117.3215,8871.0
2022-09-30 11:15:00,125.62,125.68,125.45,125.53,80121.0,117.3122,117.3682,117.1534,117.2281,80121.0
2022-09-30 11:20:00,125.61,125.63,125.54,125.61,41811.0,117.3029,117.3215,117.2375,117.3029,41811.0
2022-09-30 11:25:00,125.56,125.7,125.51,125.52,58932.0,117.2562,117.3869,117.2095,117.2188,58932.0
2022-09-30 11:30:00,125.57,125.64,125.47,125.59,22368.0,117.2655,117.3309,117.1721,117.2842,22368.0
2022-09-30 11:35:00,125.57,125.59,125.4,125.41,14747.0,117.2655,117.2842,117.1067,117.1161,14747.0
2022-09-30 11:40:00,125.42,125.45,125.08,125.08,18647.0,117.1254,117.1534,116.8079,116.8079,18647.0
2022-09-30 11:45:00,125.04,125.12,124.96,124.97,26343.0,116.7706,116.8453,116.6958,116.7052,26343.0
2022-09-30 11:50:00,124.96,124.96,124.78,124.83,29084.0,116.6958,116.6958,116.5278,116.5744,29084.0
2022-09-30 11:55:00,124.79,124.9,124.79,124.89,11757.0,116.5371,116.6398,116.5371,116.6305,11757.0
2022-09-30 12:00:00,124.87,124.87,124.68,124.74,32602.0,116.6118,116.6118,116.4344,116.4904,32602.0
2022-09-30 12:05:00,124.75,124.79,124.59,124.6,76339.0,116.4997,116.5371,116.3503,116.3597,76339.0
2022-09-30 12:10:00,124.58,124.72,124.57,124.69,15784.0,116.341,116.4717,116.3316,116.4437,15784.0
2022-09-30 12:15:00,124.7,124.82,124.67,124.77,65038.0,116.453,116.5651,116.425,116.5184,65038.0
2022-09-30 12:20:00,124.77,124.85,124.59,124.84,18494.0,116.5184,116.5931,116.3503,116.5838,18494.0
2022-09-30 12:25:00,124.8,124.85,124.73,124.73,13756.0,116.5464,116.5931,116.4811,116.4811,13756.0
2022-09-30 12:30:00,124.74,124.84,124.74,124.84,40688.0,116.4904,116.5838,116.4904,116.5838,40688.0
2022-09-30 12:35:00,124.8,124.96,124.8,124.9,57615.0,116.5464,116.6958,116.5464,116.6398,57615.0
2022-09-30 12:40:00,124.92,124.96,124.88,124.96,15123.0,116.6585,116.6958,116.6211,116.6958,15123.0
2022-09-30 12:45:00,124.95,124.98,124.9,124.9,21118.0,116.6865,116.7145,116.6398,116.6398,21118.0
2022-09-30 12:50:00,124.94,124.97,124.8,124.83,52048.0,116.6772,116.7052,116.5464,116.5744,52048.0
2022-09-30 12:55:00,124.84,124.92,124.83,124.84,13392.0,116.5838,116.6585,116.5744,116.5838,13392.0
2022-09-30 13:00:00,124.8,124.83,124.66,124.77,16156.0,116.5464,116.5744,116.4157,116.5184,16156.0
2022-09-30 13:05:00,124.74,124.89,124.73,124.85,12428.0,116.4904,116.6305,116.4811,116.5931,12428.0
2022-09-30 13:10:00,124.87,124.95,124.76,124.77,13741.0,116.6118,116.6865,116.5091,116.5184,13741.0
2022-09-30 13:15:00,124.76,124.84,124.69,124.72,29250.0,116.5091,116.5838,116.4437,116.4717,29250.0
2022-09-30 13:20:00,124.75,124.85,124.71,124.73,20547.0,116.4997,116.5931,116.4624,116.4811,20547.0
2022-09-30 13:25:00,124.75,124.93,124.7,124.88,14144.0,116.4997,116.6678,116.453,116.6211,14144.0
2022-09-30 13:30:00,124.88,124.95,124.75,124.76,11494.0,116.6211,116.6865,116.4997,116.5091,11494.0
2022-09-30 13:35:00,124.72,124.72,124.56,124.6,27592.0,116.4717,116.4717,116.3223,116.3597,27592.0
2022-09-30 13:40:00,124.6,124.61,124.48,124.48,55286.0,116.3597,116.369,116.2476,116.2476,55286.0
2022-09-30 13:45:00,124.49,124.49,124.37,124.38,82281.0,116.2569,116.2569,116.1449,116.1542,82281.0
2022-09-30 13:50:00,124.37,124.56,124.33,124.48,66405.0,116.1449,116.3223,116.1075,116.2476,66405.0
2022-09-30 13:55:00,124.5,124.55,124.45,124.45,50106.0,116.2663,116.313,116.2196,116.2196,50106.0
2022-09-30 14:00:00,124.41,124.49,124.3,124.35,39475.0,116.1822,116.2569,116.0795,116.1262,39475.0
2022-09-30 14:05:00,124.34,124.46,124.29,124.4,39989.0,116.1168,116.2289,116.0702,116.1729,39989.0
2022-09-30 14:10:00,124.42,124.55,124.42,124.47,27280.0,116.1916,116.313,116.1916,116.2383,27280.0
2022-09-30 14:15:00,124.48,124.66,124.48,124.48,98896.0,116.2476,116.4157,116.2476,116.2476,98896.0
2022-09-30 14:20:00,124.47,124.56,124.34,124.37,56683.0,116.2383,116.3223,116.1168,116.1449,56683.0
2022-09-30 14:25:00,124.36,124.36,124.15,124.23,39833.0,116.1355,116.1355,115.9394,116.0141,39833.0
2022-09-30 14:30:00,124.26,124.37,124.16,124.37,34691.0,116.0421,116.1449,115.9488,116.1449,34691.0
2022-09-30 14:35:00,124.34,124.34,124.14,124.24,91475.0,116.1168,116.1168,115.9301,116.0235,91475.0
2022-09-30 14:40:00,124.23,124.25,123.96,124.08,71871.0,116.0141,116.0328,115.762,115.874,71871.0
2022-09-30 14:45:00,124.09,124.09,123.8,124.0,42559.0,115.8834,115.8834,115.6126,115.7993,42559.0
2022-09-30 14:50:00,124.02,124.06,123.91,123.98,31297.0,115.818,115.8554,115.7153,115.7807,31297.0
2022-09-30 14:55:00,123.95,123.97,123.78,123.83,39834.0,115.7526,115.7713,115.5939,115.6406,39834.0
2022-09-30 15:00:00,123.82,124.28,123.8,124.08,20664.0,115.6312,116.0608,115.6126,115.874,20664.0
2022-09-30 15:05:00,124.11,124.23,123.99,124.02,31820.0,115.9021,116.0141,115.79,115.818,31820.0
2022-09-30 15:10:00,124.01,124.16,123.83,123.86,52818.0,115.8087,115.9488,115.6406,115.6686,52818.0
2022-09-30 15:15:00,123.87,124.05,123.76,124.0,34344.0,115.6779,115.846,115.5752,115.7993,34344.0
2022-09-30 15:20:00,123.99,124.04,123.84,123.98,71954.0,115.79,115.8367,115.6499,115.7807,71954.0
2022-09-30 15:25:00,123.96,124.13,123.76,124.1,71792.0,115.762,115.9207,115.5752,115.8927,71792.0
2022-09-30 15:30:00,124.12,124.32,123.87,123.93,64156.0,115.9114,116.0982,115.6779,115.734,64156.0
2022-09-30 15:35:00,123.96,124.08,123.83,123.94,63747.0,115.762,115.874,115.6406,115.7433,63747.0
2022-09-30 15:40:00,123.9,124.08,123.89,124.01,39873.0,115.7059,115.874,115.6966,115.8087,39873.0
2022-09-30 15:45:00,124.04,124.18,123.94,124.07,702892.0,115.8367,115.9674,115.7433,115.8647,702892.0
2022-09-30 15:50:00,124.04,124.04,123.58,123.62,90130.0,115.8367,115.8367,115.4071,115.4445,90130.0
2022-09-30 15:55:00,123.6,123.63,123.27,123.4,201787.0,115.4258,115.4538,115.1176,115.239,201787.0
2022-10-03 09:30:00,124.76,125.07,124.76,124.84,99561.0,116.5091,116.7986,116.5091,116.5838,99561.0
2022-10-03 09:35:00,124.86,124.86,124.61,124.61,57509.0,116.6025,116.6025,116.369,116.369,57509.0
2022-10-03 09:40:00,124.62,124.87,124.48,124.82,31074.0,116.3783,116.6118,116.2476,116.5651,31074.0
2022-10-03 09:45:00,124.84,125.07,124.81,125.01,24101.0,116.5838,116.7986,116.5558,116.7425,24101.0
2022-10-03 09:50:00,125.0,125.04,124.75,124.83,32301.0,116.7332,116.7706,116.4997,116.5744,32301.0
2022-10-03 09:55:00,124.83,124.95,124.75,124.87,15152.0,116.5744,116.6865,116.4997,116.6118,15152.0
2022-10-03 10:00:00,124.98,125.53,124.95,125.4,14335.0,116.7145,117.2281,116.6865,117.1067,14335.0
2022-10-03 10:05:00,125.45,125.9,125.45,125.83,31091.0,117.1534,117.5737,117.1534,117.5083,31091.0
2022-10-03 10:10:00,125.81,125.97,125.79,125.91,15738.0,117.4896,117.6391,117.471,117.583,15738.0
2022-10-03 10:15:00,125.91,126.08,125.87,126.04,18306.0,117.583,117.7418,117.5457,117.7044,18306.0
2022-10-03 10:20:00,126.12,126.21,126.1,126.19,10063.0,117.7791,117.8632,117.7605,117.8445,10063.0
2022-10-03 10:25:00,126.21,126.34,126.13,126.14,31588.0,117.8632,117.9846,117.7885,117.7978,31588.0
2022-10-03 10:30:00,126.19,126.22,126.06,126.08,28230.0,117.8445,117.8725,117.7231,117.7418,28230.0
2022-10-03 10:35:00,126.11,126.18,125.93,126.0,19243.0,117.7698,117.8352,117.6017,117.6671,19243.0
2022-10-03 10:40:00,125.95,126.02,125.89,126.02,11798.0,117.6204,117.6857,117.5643,117.6857,11798.0
2022-10-03 10:45:00,126.06,126.28,126.06,126.28,23833.0,117.7231,117.9285,117.7231,117.9285,23833.0
2022-10-03 10:50:00,126.27,126.32,126.21,126.26,13686.0,117.9192,117.9659,117.8632,117.9099,13686.0
2022-10-03 10:55:00,126.26,126.36,126.16,126.17,28501.0,117.9099,118.0033,117.8165,117.8258,28501.0
2022-10-03 11:00:00,126.17,126.24,126.14,126.18,8584.0,117.8258,117.8912,117.7978,117.8352,8584.0
2022-10-03 11:05:00,126.15,126.45,126.15,126.4,13642.0,117.8071,118.0873,117.8071,118.0406,13642.0
2022-10-03 11:10:00,126.45,126.52,126.35,126.42,26943.0,118.0873,118.1527,117.9939,118.0593,26943.0
2022-10-03 11:15:00,126.43,126.5,126.34,126.35,36286.0,118.0686,118.134,117.9846,117.9939,36286.0
2022-10-03 11:20:00,126.35,126.4,126.25,126.39,96175.0,117.9939,118.0406,117.9005,118.0313,96175.0
2022-10-03 11:25:00,126.41,126.41,126.24,126.31,41627.0,118.05,118.05,117.8912,117.9566,41627.0
2022-10-03 11:30:00,126.34,126.43,126.32,126.32,12010.0,117.9846,118.0686,117.9659,117.9659,12010.0
2022-10-03 11:35:00,126.34,126.34,126.16,126.21,14724.0,117.9846,117.9846,117.8165,117.8632,14724.0
2022-10-03 11:40:00,126.19,126.19,126.07,126.11,7581.0,117.8445,117.8445,117.7324,117.7698,7581.0
2022-10-03 11:45:00,126.08,126.2,126.04,126.19,27554.0,117.7418,117.8538,117.7044,117.8445,27554.0
2022-10-03 11:50:00,126.22,126.23,126.12,126.12,16418.0,117.8725,117.8819,117.7791,117.7791,16418.0
2022-10-03 11:55:00,126.09,126.14,125.97,126.04,18100.0,117.7511,117.7978,117.6391,117.7044,18100.0
2022-10-03 12:00:00,126.1,126.22,126.09,126.15,10101.0,117.7605,117.8725,117.7511,117.8071,10101.0
2022-10-03 12:05:00,126.14,126.34,126.13,126.32,12558.0,117.7978,117.9846,117.7885,117.9659,12558.0
2022-10-03 12:10:00,126.33,126.39,126.27,126.27,20861.0,117.9752,118.0313,117.9192,117.9192,20861.0
2022-10-03 12:15:00,126.27,126.3,126.17,126.25,11425.0,117.9192,117.9472,117.8258,117.9005,11425.0
2022-10-03 12:20:00,126.25,126.26,126.04,126.22,18974.0,117.9005,117.9099,117.7044,117.8725,18974.0
2022-10-03 12:25:00,126.23,126.28,125.93,125.95,24985.0,117.8819,117.9285,117.6017,117.6204,24985.0
2022-10-03 12:30:00,125.94,126.06,125.84,126.06,14306.0,117.611,117.7231,117.5176,117.7231,14306.0
2022-10-03 12:35:00,126.04,126.06,125.89,126.04,10092.0,117.7044,117.7231,117.5643,117.7044,10092.0
2022-10-03 12:40:00,126.04,126.08,125.96,126.04,11522.0,117.7044,117.7418,117.6297,117.7044,11522.0
2022-10-03 12:45:00,126.05,126.09,125.97,126.05,18514.0,117.7138,117.7511,117.6391,117.7138,18514.0
2022-10-03 12:50:00,126.05,126.07,125.91,125.99,31540.0,117.7138,117.7324,117.583,117.6577,31540.0
2022-10-03 12:55:00,125.98,126.14,125.94,126.14,9257.0,117.6484,117.7978,117.611,117.7978,9257.0
2022-10-03 13:00:00,126.12,126.21,126.04,126.1,49018.0,117.7791,117.8632,117.7044,117.7605,49018.0
2022-10-03 13:05:00,126.13,126.27,126.12,126.26,31645.0,117.7885,117.9192,117.7791,117.9099,31645.0
2022-10-03 13:10:00,126.27,126.28,126.16,126.24,20473.0,117.9192,117.9285,117.8165,117.8912,20473.0
2022-10-03 13:15:00,126.2,126.26,126.2,126.26,21230.0,117.8538,117.9099,117.8538,117.9099,21230.0
2022-10-03 13:20:00,126.25,126.49,126.24,126.43,36145.0,117.9005,118.1247,117.8912,118.0686,36145.0
2022-10-03 13:25:00,126.45,126.49,126.32,126.33,23956.0,118.0873,118.1247,117.9659,117.9752,23956.0
2022-10-03 13:30:00,126.34,126.56,126.32,126.55,36057.0,117.9846,118.19,117.9659,118.1807,36057.0
2022-10-03 13:35:00,126.56,126.56,126.4,126.45,22453.0,118.19,118.19,118.0406,118.0873,22453.0
2022-10-03 13:40:00,126.46,126.53,126.45,126.49,20247.0,118.0966,118.162,118.0873,118.1247,20247.0
2022-10-03 13:45:00,126.51,126.61,126.51,126.53,28650.0,118.1433,118.2367,118.1433,118.162,28650.0
2022-10-03 13:50:00,126.55,126.56,126.44,126.44,25203.0,118.1807,118.19,118.078,118.078,25203.0
2022-10-03 13:55:00,126.42,126.46,126.4,126.44,15006.0,118.0593,118.0966,118.0406,118.078,15006.0
2022-10-03 14:00:00,126.45,126.61,126.45,126.61,52611.0,118.0873,118.2367,118.0873,118.2367,52611.0
2022-10-03 14:05:00,126.61,126.75,126.6,126.67,31170.0,118.2367,118.3675,118.2274,118.2928,31170.0
2022-10-03 14:10:00,126.69,126.8,126.67,126.77,14532.0,118.3114,118.4142,118.2928,118.3861,14532.0
2022-10-03 14:15:00,126.77,126.81,126.72,126.78,17241.0,118.3861,118.4235,118.3394,118.3955,17241.0
2022-10-03 14:20:00,126.77,126.88,126.77,126.83,100199.0,118.3861,118.4889,118.3861,118.4422,100199.0
2022-10-03 14:25:00,126.83,127.01,126.8,126.99,39151.0,118.4422,118.6103,118.4142,118.5916,39151.0
2022-10-03 14:30:00,126.98,127.01,126.96,127.0,31333.0,118.5823,118.6103,118.5636,118.6009,31333.0
2022-10-03 14:35:00,126.98,127.05,126.97,127.04,30526.0,118.5823,118.6476,118.5729,118.6383,30526.0
2022-10-03 14:40:00,127.04,127.16,127.03,127.15,37122.0,118.6383,118.7504,118.6289,118.741,37122.0
2022-10-03 14:45:00,127.15,127.19,127.05,127.12,68491.0,118.741,118.7784,118.6476,118.713,68491.0
2022-10-03 14:50:00,127.13,127.25,127.13,127.25,37168.0,118.7223,118.8344,118.7223,118.8344,37168.0
2022-10-03 14:55:00,127.26,127.35,127.2,127.23,78353.0,118.8437,118.9278,118.7877,118.8157,78353.0
2022-10-03 15:00:00,127.23,127.24,127.11,127.14,35651.0,118.8157,118.8251,118.7037,118.7317,35651.0
2022-10-03 15:05:00,127.15,127.27,127.14,127.21,38189.0,118.741,118.8531,118.7317,118.797,38189.0
2022-10-03 15:10:00,127.2,127.2,127.06,127.09,41167.0,118.7877,118.7877,118.657,118.685,41167.0
2022-10-03 15:15:00,127.05,127.09,126.93,127.08,38562.0,118.6476,118.685,118.5356,118.6756,38562.0
2022-10-03 15:20:00,127.07,127.16,127.05,127.14,37864.0,118.6663,118.7504,118.6476,118.7317,37864.0
2022-10-03 15:25:00,127.14,127.22,127.13,127.17,73691.0,118.7317,118.8064,118.7223,118.7597,73691.0
2022-10-03 15:30:00,127.14,127.23,127.04,127.09,59262.0,118.7317,118.8157,118.6383,118.685,59262.0
2022-10-03 15:35:00,127.09,127.17,127.0,127.09,37917.0,118.685,118.7597,118.6009,118.685,37917.0
2022-10-03 15:40:00,127.08,127.11,126.92,126.94,79932.0,118.6756,118.7037,118.5262,118.5449,79932.0
2022-10-03 15:45:00,126.93,127.0,126.82,126.86,53041.0,118.5356,118.6009,118.4328,118.4702,53041.0
2022-10-03 15:50:00,126.88,126.91,126.72,126.84,60238.0,118.4889,118.5169,118.3394,118.4515,60238.0
2022-10-03 15:55:00,126.84,126.84,126.61,126.78,82346.0,118.4515,118.4515,118.2367,118.3955,82346.0
2022-10-04 09:30:00,128.08,128.75,128.08,128.65,89849.0,119.6095,120.2352,119.6095,120.1418,89849.0
2022-10-04 09:35:00,128.74,129.07,128.68,129.06,65210.0,120.2259,120.534,120.1698,120.5247,65210.0
2022-10-04 09:40:00,129.15,129.34,129.06,129.33,12413.0,120.6087,120.7862,120.5247,120.7768,12413.0
2022-10-04 09:45:00,129.34,129.6,129.34,129.58,17313.0,120.7862,121.029,120.7862,121.0103,17313.0
2022-10-04 09:50:00,129.56,129.57,129.39,129.49,22658.0,120.9916,121.001,120.8329,120.9263,22658.0
2022-10-04 09:55:00,129.51,129.71,129.41,129.71,20988.0,120.9449,121.1317,120.8515,121.1317,20988.0
2022-10-04 10:00:00,129.72,130.04,129.72,129.92,51644.0,121.141,121.4399,121.141,121.3278,51644.0
2022-10-04 10:05:00,129.96,129.96,129.61,129.75,14414.0,121.3652,121.3652,121.0383,121.1691,14414.0
2022-10-04 10:10:00,129.73,129.78,129.68,129.75,15358.0,121.1504,121.1971,121.1037,121.1691,15358.0
2022-10-04 10:15:00,129.76,129.8,129.71,129.71,21412.0,121.1784,121.2158,121.1317,121.1317,21412.0
2022-10-04 10:20:00,129.7,129.7,129.53,129.59,28775.0,121.1224,121.1224,120.9636,121.0196,28775.0
2022-10-04 10:25:00,129.6,129.75,129.56,129.58,37601.0,121.029,121.1691,120.9916,121.0103,37601.0
2022-10-04 10:30:00,129.6,129.8,129.59,129.79,25148.0,121.029,121.2158,121.0196,121.2064,25148.0
2022-10-04 10:35:00,129.84,129.85,129.66,129.66,66409.0,121.2531,121.2624,121.085,121.085,66409.0
2022-10-04 10:40:00,129.67,129.74,129.53,129.56,29272.0,121.0944,121.1597,120.9636,120.9916,29272.0
2022-10-04 10:45:00,129.51,129.69,129.42,129.62,14982.0,120.9449,121.113,120.8609,121.0477,14982.0
2022-10-04 10:50:00,129.61,129.67,129.37,129.6,12578.0,121.0383,121.0944,120.8142,121.029,12578.0
2022-10-04 10:55:00,129.61,129.93,129.6,129.87,23965.0,121.0383,121.3372,121.029,121.2811,23965.0
2022-10-04 11:00:00,129.93,130.0,129.87,129.96,26022.0,121.3372,121.4025,121.2811,121.3652,26022.0
2022-10-04 11:05:00,130.0,130.06,129.94,129.95,36800.0,121.4025,121.4586,121.3465,121.3558,36800.0
2022-10-04 11:10:00,129.94,129.95,129.73,129.86,48980.0,121.3465,121.3558,121.1504,121.2718,48980.0
2022-10-04 11:15:00,129.9,129.97,129.87,129.93,19048.0,121.3091,121.3745,121.2811,121.3372,19048.0
2022-10-04 11:20:00,129.95,130.07,129.94,130.04,13829.0,121.3558,121.4679,121.3465,121.4399,13829.0
2022-10-04 11:25:00,130.03,130.08,130.01,130.02,9159.0,121.4305,121.4772,121.4119,121.4212,9159.0
2022-10-04 11:30:00,130.07,130.16,129.84,129.88,43022.0,121.4679,121.5519,121.2531,121.2905,43022.0
2022-10-04 11:35:00,129.99,130.04,129.94,130.01,21718.0,121.3932,121.4399,121.3465,121.4119,21718.0
2022-10-04 11:40:00,129.98,130.03,129.87,129.93,12911.0,121.3839,121.4305,121.2811,121.3372,12911.0
2022-10-04 11:45:00,129.95,129.95,129.78,129.86,7903.0,121.3558,121.3558,121.1971,121.2718,7903.0
2022-10-04 11:50:00,129.9,129.97,129.85,129.87,18489.0,121.3091,121.3745,121.2624,121.2811,18489.0
2022-10-04 11:55:00,129.88,129.93,129.8,129.92,24634.0,121.2905,121.3372,121.2158,121.3278,24634.0
2022-10-04 12:00:00,129.97,129.98,129.91,129.95,17509.0,121.3745,121.3839,121.3185,121.3558,17509.0
2022-10-04 12:05:00,129.95,129.96,129.84,129.9,13375.0,121.3558,121.3652,121.2531,121.3091,13375.0
2022-10-04 12:10:00,129.9,130.06,129.9,130.03,14179.0,121.3091,121.4586,121.3091,121.4305,14179.0
2022-10-04 12:15:00,130.05,130.07,130.02,130.05,17354.0,121.4492,121.4679,121.4212,121.4492,17354.0
2022-10-04 12:20:00,130.05,130.05,129.97,130.0,11214.0,121.4492,121.4492,121.3745,121.4025,11214.0
2022-10-04 12:25:00,130.02,130.18,129.96,130.15,11481.0,121.4212,121.5706,121.3652,121.5426,11481.0
2022-10-04 12:30:00,130.16,130.2,130.12,130.19,16924.0,121.5519,121.5893,121.5146,121.58,16924.0
2022-10-04 12:35:00,130.18,130.23,130.16,130.21,28509.0,121.5706,121.6173,121.5519,121.5986,28509.0
2022-10-04 12:40:00,130.18,130.19,130.04,130.04,80743.0,121.5706,121.58,121.4399,121.4399,80743.0
2022-10-04 12:45:00,130.09,130.09,129.84,129.86,9769.0,121.4866,121.4866,121.2531,121.2718,9769.0
2022-10-04 12:50:00,129.82,129.86,129.74,129.78,17750.0,121.2344,121.2718,121.1597,121.1971,17750.0
2022-10-04 12:55:00,129.77,129.88,129.74,129.87,20854.0,121.1877,121.2905,121.1597,121.2811,20854.0
2022-10-04 13:00:00,129.85,129.9,129.75,129.85,17697.0,121.2624,121.3091,121.1691,121.2624,17697.0
2022-10-04 13:05:00,129.83,129.84,129.66,129.7,30535.0,121.2438,121.2531,121.085,121.1224,30535.0
2022-10-04 13:10:00,129.69,129.78,129.57,129.59,16937.0,121.113,121.1971,121.001,121.0196,16937.0
2022-10-04 13:15:00,129.54,129.55,129.33,129.34,19813.0,120.973,120.9823,120.7768,120.7862,19813.0
2022-10-04 13:20:00,129.32,129.47,129.26,129.45,22535.0,120.7675,120.9076,120.7115,120.8889,22535.0
2022-10-04 13:25:00,129.46,129.65,129.45,129.63,27102.0,120.8982,121.0757,120.8889,121.057,27102.0
2022-10-04 13:30:00,129.65,129.77,129.62,129.62,24957.0,121.0757,121.1877,121.0477,121.0477,24957.0
2022-10-04 13:35:00,129.61,129.67,129.55,129.6,14078.0,121.0383,121.0944,120.9823,121.029,14078.0
2022-10-04 13:40:00,129.6,129.7,129.58,129.6,37520.0,121.029,121.1224,121.0103,121.029,37520.0
2022-10-04 13:45:00,129.62,129.76,129.59,129.69,40112.0,121.0477,121.1784,121.0196,121.113,40112.0
2022-10-04 13:50:00,129.73,129.92,129.67,129.85,19435.0,121.1504,121.3278,121.0944,121.2624,19435.0
2022-10-04 13:55:00,129.86,130.01,129.86,129.89,16200.0,121.2718,121.4119,121.2718,121.2998,16200.0
2022-10-04 14:00:00,129.92,129.99,129.89,129.93,16086.0,121.3278,121.3932,121.2998,121.3372,16086.0
2022-10-04 14:05:00,129.94,130.03,129.93,130.01,17655.0,121.3465,121.4305,121.3372,121.4119,17655.0
2022-10-04 14:10:00,129.99,130.04,129.86,129.89,19103.0,121.3932,121.4399,121.2718,121.2998,19103.0
2022-10-04 14:15:00,129.91,129.98,129.84,129.85,47316.0,121.3185,121.3839,121.2531,121.2624,47316.0
2022-10-04 14:20:00,129.84,129.96,129.83,129.96,37159.0,121.2531,121.3652,121.2438,121.3652,37159.0
2022-10-04 14:25:00,129.96,129.96,129.69,129.7,22853.0,121.3652,121.3652,121.113,121.1224,22853.0
2022-10-04 14:30:00,129.67,129.91,129.67,129.83,13986.0,121.0944,121.3185,121.0944,121.2438,13986.0
2022-10-04 14:35:00,129.81,129.82,129.72,129.8,11724.0,121.2251,121.2344,121.141,121.2158,11724.0
2022-10-04 14:40:00,129.8,129.87,129.79,129.87,60164.0,121.2158,121.2811,121.2064,121.2811,60164.0
2022-10-04 14:45:00,129.84,130.09,129.84,130.08,28917.0,121.2531,121.4866,121.2531,121.4772,28917.0
2022-10-04 14:50:00,130.11,130.17,130.08,130.12,34400.0,121.5053,121.5613,121.4772,121.5146,34400.0
2022-10-04 14:55:00,130.14,130.22,130.11,130.13,29594.0,121.5333,121.608,121.5053,121.5239,29594.0
2022-10-04 15:00:00,130.12,130.15,130.01,130.08,15861.0,121.5146,121.5426,121.4119,121.4772,15861.0
2022-10-04 15:05:00,130.07,130.07,129.89,129.92,49852.0,121.4679,121.4679,121.2998,121.3278,49852.0
2022-10-04 15:10:00,129.86,129.89,129.68,129.87,102939.0,121.2718,121.2998,121.1037,121.2811,102939.0
2022-10-04 15:15:00,129.85,129.97,129.84,129.87,40743.0,121.2624,121.3745,121.2531,121.2811,40743.0
2022-10-04 15:20:00,129.87,129.97,129.76,129.96,47046.0,121.2811,121.3745,121.1784,121.3652,47046.0
2022-10-04 15:25:00,129.96,130.1,129.93,130.04,25403.0,121.3652,121.4959,121.3372,121.4399,25403.0
2022-10-04 15:30:00,130.04,130.04,129.87,129.9,99775.0,121.4399,121.4399,121.2811,121.3091,99775.0
2022-10-04 15:35:00,129.93,130.28,129.91,130.22,37149.0,121.3372,121.664,121.3185,121.608,37149.0
2022-10-04 15:40:00,130.22,130.24,130.1,130.17,42735.0,121.608,121.6267,121.4959,121.5613,42735.0
2022-10-04 15:45:00,130.16,130.24,130.1,130.19,31651.0,121.5519,121.6267,121.4959,121.58,31651.0
2022-10-04 15:50:00,130.19,130.45,130.19,130.45,49128.0,121.58,121.8228,121.58,121.8228,49128.0
2022-10-04 15:55:00,130.46,130.5,130.26,130.5,60519.0,121.8321,121.8695,121.6453,121.8695,60519.0
2022-10-05 09:30:00,129.23,129.5,129.05,129.42,83588.0,120.6835,120.9356,120.5154,120.8609,83588.0
2022-10-05 09:35:00,129.56,129.84,129.4,129.44,35910.0,120.9916,121.2531,120.8422,120.8796,35910.0
2022-10-05 09:40:00,129.44,129.57,129.31,129.37,14904.0,120.8796,121.001,120.7582,120.8142,14904.0
2022-10-05 09:45:00,129.43,129.65,129.31,129.64,10739.0,120.8702,121.0757,120.7582,121.0663,10739.0
2022-10-05 09:50:00,129.54,129.59,129.43,129.44,8969.0,120.973,121.0196,120.8702,120.8796,8969.0
2022-10-05 09:55:00,129.47,129.62,129.45,129.49,7788.0,120.9076,121.0477,120.8889,120.9263,7788.0
2022-10-05 10:00:00,129.5,129.5,128.88,128.97,35725.0,120.9356,120.9356,120.3566,120.4406,35725.0
2022-10-05 10:05:00,128.96,129.06,128.82,128.82,136760.0,120.4313,120.5247,120.3006,120.3006,136760.0
2022-10-05 10:10:00,128.8,128.94,128.71,128.87,155974.0,120.2819,120.4126,120.1978,120.3473,155974.0
2022-10-05 10:15:00,128.75,128.81,128.67,128.73,11417.0,120.2352,120.2912,120.1605,120.2165,11417.0
2022-10-05 10:20:00,128.72,128.97,128.7,128.76,60509.0,120.2072,120.4406,120.1885,120.2445,60509.0
2022-10-05 10:25:00,128.67,128.87,128.66,128.79,10238.0,120.1605,120.3473,120.1511,120.2726,10238.0
2022-10-05 10:30:00,128.76,128.83,128.58,128.65,13076.0,120.2445,120.3099,120.0764,120.1418,13076.0
2022-10-05 10:35:00,128.66,128.8,128.63,128.8,24619.0,120.1511,120.2819,120.1231,120.2819,24619.0
2022-10-05 10:40:00,128.79,129.0,128.75,128.92,18301.0,120.2726,120.4687,120.2352,120.394,18301.0
2022-10-05 10:45:00,128.89,128.98,128.82,128.83,8477.0,120.3659,120.45,120.3006,120.3099,8477.0
2022-10-05 10:50:00,128.82,128.9,128.72,128.88,23790.0,120.3006,120.3753,120.2072,120.3566,23790.0
2022-10-05 10:55:00,128.87,128.89,128.66,128.71,13791.0,120.3473,120.3659,120.1511,120.1978,13791.0
2022-10-05 11:00:00,128.74,128.98,128.74,128.95,30062.0,120.2259,120.45,120.2259,120.422,30062.0
2022-10-05 11:05:00,128.93,128.93,128.76,128.8,7385.0,120.4033,120.4033,120.2445,120.2819,7385.0
2022-10-05 11:10:00,128.8,128.94,128.74,128.93,26505.0,120.2819,120.4126,120.2259,120.4033,26505.0
2022-10-05 11:15:00,128.94,129.12,128.86,129.12,21439.0,120.4126,120.5807,120.3379,120.5807,21439.0
2022-10-05 11:20:00,129.12,129.12,128.99,129.11,16416.0,120.5807,120.5807,120.4593,120.5714,16416.0
2022-10-05 11:25:00,129.13,129.17,129.02,129.08,24884.0,120.5901,120.6274,120.4873,120.5434,24884.0
2022-10-05 11:30:00,129.04,129.12,129.0,129.12,11218.0,120.506,120.5807,120.4687,120.5807,11218.0
2022-10-05 11:35:00,129.13,129.36,129.12,129.34,27850.0,120.5901,120.8049,120.5807,120.7862,27850.0
2022-10-05 11:40:00,129.34,129.34,129.25,129.27,14052.0,120.7862,120.7862,120.7021,120.7208,14052.0
2022-10-05 11:45:00,129.26,129.31,129.14,129.17,10921.0,120.7115,120.7582,120.5994,120.6274,10921.0
2022-10-05 11:50:00,129.16,129.25,129.13,129.25,8497.0,120.6181,120.7021,120.5901,120.7021,8497.0
2022-10-05 11:55:00,129.22,129.25,129.11,129.15,5728.0,120.6741,120.7021,120.5714,120.6087,5728.0
2022-10-05 12:00:00,129.12,129.12,128.91,129.0,38530.0,120.5807,120.5807,120.3846,120.4687,38530.0
2022-10-05 12:05:00,129.08,129.4,129.06,129.33,10835.0,120.5434,120.8422,120.5247,120.7768,10835.0
2022-10-05 12:10:00,129.33,129.57,129.32,129.48,17404.0,120.7768,121.001,120.7675,120.9169,17404.0
2022-10-05 12:15:00,129.49,129.75,129.49,129.68,10436.0,120.9263,121.1691,120.9263,121.1037,10436.0
2022-10-05 12:20:00,129.66,129.66,129.6,129.64,30350.0,121.085,121.085,121.029,121.0663,30350.0
2022-10-05 12:25:00,129.68,129.69,129.53,129.58,18799.0,121.1037,121.113,120.9636,121.0103,18799.0
2022-10-05 12:30:00,129.56,129.6,129.5,129.53,19683.0,120.9916,121.029,120.9356,120.9636,19683.0
2022-10-05 12:35:00,129.52,129.63,129.48,129.62,25546.0,120.9543,121.057,120.9169,121.0477,25546.0
2022-10-05 12:40:00,129.6,129.66,129.52,129.65,15251.0,121.029,121.085,120.9543,121.0757,15251.0
2022-10-05 12:45:00,129.6,129.95,129.6,129.95,18580.0,121.029,121.3558,121.029,121.3558,18580.0
2022-10-05 12:50:00,129.96,130.02,129.83,129.91,23384.0,121.3652,121.4212,121.2438,121.3185,23384.0
2022-10-05 12:55:00,129.92,129.92,129.76,129.78,10862.0,121.3278,121.3278,121.1784,121.1971,10862.0
2022-10-05 13:00:00,129.76,129.87,129.73,129.85,19533.0,121.1784,121.2811,121.1504,121.2624,19533.0
2022-10-05 13:05:00,129.85,130.06,129.85,129.96,10382.0,121.2624,121.4586,121.2624,121.3652,10382.0
2022-10-05 13:10:00,129.97,130.05,129.96,130.04,4866.0,121.3745,121.4492,121.3652,121.4399,4866.0
2022-10-05 13:15:00,130.04,130.28,130.04,130.28,12781.0,121.4399,121.664,121.4399,121.664,12781.0
2022-10-05 13:20:00,130.33,130.43,130.25,130.25,10428.0,121.7107,121.8041,121.636,121.636,10428.0
2022-10-05 13:25:00,130.23,130.27,130.16,130.21,15709.0,121.6173,121.6547,121.5519,121.5986,15709.0
2022-10-05 13:30:00,130.19,130.22,130.06,130.07,14517.0,121.58,121.608,121.4586,121.4679,14517.0
2022-10-05 13:35:00,130.08,130.18,130.05,130.18,11907.0,121.4772,121.5706,121.4492,121.5706,11907.0
2022-10-05 13:40:00,130.14,130.18,130.05,130.16,15742.0,121.5333,121.5706,121.4492,121.5519,15742.0
2022-10-05 13:45:00,130.14,130.25,130.11,130.21,3677.0,121.5333,121.636,121.5053,121.5986,3677.0
2022-10-05 13:50:00,130.2,130.22,130.03,130.08,15611.0,121.5893,121.608,121.4305,121.4772,15611.0
2022-10-05 13:55:00,130.06,130.11,129.94,129.96,60502.0,121.4586,121.5053,121.3465,121.3652,60502.0
2022-10-05 14:00:00,129.95,130.13,129.93,130.1,20524.0,121.3558,121.5239,121.3372,121.4959,20524.0
2022-10-05 14:05:00,130.11,130.16,130.06,130.09,10823.0,121.5053,121.5519,121.4586,121.4866,10823.0
2022-10-05 14:10:00,130.09,130.3,130.09,130.21,29355.0,121.4866,121.6827,121.4866,121.5986,29355.0
2022-10-05 14:15:00,130.22,130.38,130.16,130.36,24585.0,121.608,121.7574,121.5519,121.7387,24585.0
2022-10-05 14:20:00,130.32,130.34,130.26,130.32,13079.0,121.7014,121.72,121.6453,121.7014,13079.0
2022-10-05 14:25:00,130.31,130.32,130.13,130.26,15725.0,121.692,121.7014,121.5239,121.6453,15725.0
2022-10-05 14:30:00,130.28,130.3,130.09,130.09,18321.0,121.664,121.6827,121.4866,121.4866,18321.0
2022-10-05 14:35:00,130.1,130.31,130.1,130.26,21709.0,121.4959,121.692,121.4959,121.6453,21709.0
2022-10-05 14:40:00,130.24,130.27,130.18,130.27,9365.0,121.6267,121.6547,121.5706,121.6547,9365.0
2022-10-05 14:45:00,130.27,130.36,130.24,130.25,21260.0,121.6547,121.7387,121.6267,121.636,21260.0
2022-10-05 14:50:00,130.27,130.43,130.19,130.32,59722.0,121.6547,121.8041,121.58,121.7014,59722.0
2022-10-05 14:55:00,130.34,130.37,130.27,130.36,20909.0,121.72,121.7481,121.6547,121.7387,20909.0
2022-10-05 15:00:00,130.39,130.64,130.39,130.6,23775.0,121.7667,122.0002,121.7667,121.9628,23775.0
2022-10-05 15:05:00,130.59,130.62,130.44,130.53,14650.0,121.9535,121.9815,121.8134,121.8975,14650.0
2022-10-05 15:10:00,130.53,130.74,130.49,130.74,15428.0,121.8975,122.0936,121.8601,122.0936,15428.0
2022-10-05 15:15:00,130.72,130.86,130.68,130.79,15229.0,122.0749,122.2057,122.0376,122.1403,15229.0
2022-10-05 15:20:00,130.78,130.81,130.67,130.76,24300.0,122.1309,122.159,122.0282,122.1123,24300.0
2022-10-05 15:25:00,130.77,130.77,130.63,130.65,31867.0,122.1216,122.1216,121.9909,122.0095,31867.0
2022-10-05 15:30:00,130.66,130.77,130.62,130.64,33240.0,122.0189,122.1216,121.9815,122.0002,33240.0
2022-10-05 15:35:00,130.63,130.71,130.5,130.53,56387.0,121.9909,122.0656,121.8695,121.8975,56387.0
2022-10-05 15:40:00,130.51,130.51,130.4,130.49,43009.0,121.8788,121.8788,121.7761,121.8601,43009.0
2022-10-05 15:45:00,130.48,130.55,130.36,130.4,49368.0,121.8508,121.9162,121.7387,121.7761,49368.0
2022-10-05 15:50:00,130.38,130.38,129.96,130.02,91307.0,121.7574,121.7574,121.3652,121.4212,91307.0
2022-10-05 15:55:00,130.02,130.15,129.91,130.11,61978.0,121.4212,121.5426,121.3185,121.5053,61978.0
2022-10-06 09:30:00,129.49,129.8,129.35,129.72,41272.0,120.9263,121.2158,120.7955,121.141,41272.0
2022-10-06 09:35:00,129.64,129.84,129.43,129.84,50622.0,121.0663,121.2531,120.8702,121.2531,50622.0
2022-10-06 09:40:00,129.83,130.27,129.83,130.04,24377.0,121.2438,121.6547,121.2438,121.4399,24377.0
2022-10-06 09:45:00,130.01,130.11,129.71,129.77,282812.0,121.4119,121.5053,121.1317,121.1877,282812.0
2022-10-06 09:50:00,129.77,129.97,129.7,129.89,19715.0,121.1877,121.3745,121.1224,121.2998,19715.0
2022-10-06 09:55:00,129.85,129.86,129.42,129.49,10800.0,121.2624,121.2718,120.8609,120.9263,10800.0
2022-10-06 10:00:00,129.45,129.45,129.15,129.26,43708.0,120.8889,120.8889,120.6087,120.7115,43708.0
2022-10-06 10:05:00,129.25,129.25,129.0,129.16,11869.0,120.7021,120.7021,120.4687,120.6181,11869.0
2022-10-06 10:10:00,129.14,129.14,128.89,129.04,18172.0,120.5994,120.5994,120.3659,120.506,18172.0
2022-10-06 10:15:00,129.0,129.16,128.99,129.08,19136.0,120.4687,120.6181,120.4593,120.5434,19136.0
2022-10-06 10:20:00,129.03,129.2,129.0,129.08,7982.0,120.4967,120.6554,120.4687,120.5434,7982.0
2022-10-06 10:25:00,129.03,129.15,128.79,128.79,28013.0,120.4967,120.6087,120.2726,120.2726,28013.0
2022-10-06 10:30:00,128.8,128.89,128.67,128.71,12934.0,120.2819,120.3659,120.1605,120.1978,12934.0
2022-10-06 10:35:00,128.7,128.9,128.68,128.9,8228.0,120.1885,120.3753,120.1698,120.3753,8228.0
2022-10-06 10:40:00,128.9,129.11,128.88,129.0,12082.0,120.3753,120.5714,120.3566,120.4687,12082.0
2022-10-06 10:45:00,129.0,129.37,128.94,129.35,18609.0,120.4687,120.8142,120.4126,120.7955,18609.0
2022-10-06 10:50:00,129.36,129.37,129.24,129.34,23465.0,120.8049,120.8142,120.6928,120.7862,23465.0
2022-10-06 10:55:00,129.34,129.49,129.23,129.47,10900.0,120.7862,120.9263,120.6835,120.9076,10900.0
2022-10-06 11:00:00,129.49,129.49,129.19,129.19,19220.0,120.9263,120.9263,120.6461,120.6461,19220.0
2022-10-06 11:05:00,129.16,129.32,129.15,129.19,12881.0,120.6181,120.7675,120.6087,120.6461,12881.0
2022-10-06 11:10:00,129.23,129.24,129.09,129.11,9456.0,120.6835,120.6928,120.5527,120.5714,9456.0
2022-10-06 11:15:00,129.11,129.51,129.09,129.48,25070.0,120.5714,120.9449,120.5527,120.9169,25070.0
2022-10-06 11:20:00,129.42,129.57,129.4,129.46,21999.0,120.8609,121.001,120.8422,120.8982,21999.0
2022-10-06 11:25:00,129.46,129.49,129.36,129.48,27987.0,120.8982,120.9263,120.8049,120.9169,27987.0
2022-10-06 11:30:00,129.47,129.47,129.31,129.35,11515.0,120.9076,120.9076,120.7582,120.7955,11515.0
2022-10-06 11:35:00,129.34,129.47,129.2,129.23,27448.0,120.7862,120.9076,120.6554,120.6835,27448.0
2022-10-06 11:40:00,129.19,129.34,129.17,129.23,6742.0,120.6461,120.7862,120.6274,120.6835,6742.0
2022-10-06 11:45:00,129.24,129.39,129.2,129.34,8456.0,120.6928,120.8329,120.6554,120.7862,8456.0
2022-10-06 11:50:00,129.35,129.55,129.35,129.4,22802.0,120.7955,120.9823,120.7955,120.8422,22802.0
2022-10-06 11:55:00,129.41,129.44,128.86,128.91,24234.0,120.8515,120.8796,120.3379,120.3846,24234.0
2022-10-06 12:00:00,128.89,128.97,128.8,128.81,7480.0,120.3659,120.4406,120.2819,120.2912,7480.0
2022-10-06 12:05:00,128.81,128.9,128.8,128.83,30320.0,120.2912,120.3753,120.2819,120.3099,30320.0
2022-10-06 12:10:00,128.89,128.92,128.75,128.77,9248.0,120.3659,120.394,120.2352,120.2539,9248.0
2022-10-06 12:15:00,128.79,128.85,128.69,128.81,24032.0,120.2726,120.3286,120.1792,120.2912,24032.0
2022-10-06 12:20:00,128.84,129.04,128.84,129.01,39238.0,120.3192,120.506,120.3192,120.478,39238.0
2022-10-06 12:25:00,129.04,129.18,129.03,129.15,11620.0,120.506,120.6368,120.4967,120.6087,11620.0
2022-10-06 12:30:00,129.15,129.16,129.05,129.16,12902.0,120.6087,120.6181,120.5154,120.6181,12902.0
2022-10-06 12:35:00,129.15,129.22,129.1,129.22,9574.0,120.6087,120.6741,120.562,120.6741,9574.0
2022-10-06 12:40:00,129.21,129.35,129.15,129.34,31411.0,120.6648,120.7955,120.6087,120.7862,31411.0
2022-10-06 12:45:00,129.35,129.41,129.28,129.33,25443.0,120.7955,120.8515,120.7301,120.7768,25443.0
2022-10-06 12:50:00,129.34,129.35,129.21,129.23,37282.0,120.7862,120.7955,120.6648,120.6835,37282.0
2022-10-06 12:55:00,129.24,129.25,129.14,129.18,15226.0,120.6928,120.7021,120.5994,120.6368,15226.0
2022-10-06 13:00:00,129.18,129.25,129.07,129.12,10932.0,120.6368,120.7021,120.534,120.5807,10932.0
2022-10-06 13:05:00,129.1,129.13,128.96,128.96,10961.0,120.562,120.5901,120.4313,120.4313,10961.0
2022-10-06 13:10:00,128.93,129.22,128.93,129.22,15092.0,120.4033,120.6741,120.4033,120.6741,15092.0
2022-10-06 13:15:00,129.2,129.28,129.15,129.16,18105.0,120.6554,120.7301,120.6087,120.6181,18105.0
2022-10-06 13:20:00,129.21,129.29,129.16,129.2,26051.0,120.6648,120.7395,120.6181,120.6554,26051.0
2022-10-06 13:25:00,129.19,129.24,129.13,129.22,12147.0,120.6461,120.6928,120.5901,120.6741,12147.0
2022-10-06 13:30:00,129.14,129.16,128.98,129.03,7729.0,120.5994,120.6181,120.45,120.4967,7729.0
2022-10-06 13:35:00,129.04,129.05,128.9,128.91,15195.0,120.506,120.5154,120.3753,120.3846,15195.0
2022-10-06 13:40:00,128.91,129.04,128.91,129.04,15836.0,120.3846,120.506,120.3846,120.506,15836.0
2022-10-06 13:45:00,129.04,129.08,129.0,129.08,7426.0,120.506,120.5434,120.4687,120.5434,7426.0
2022-10-06 13:50:00,129.07,129.09,129.0,129.02,32186.0,120.534,120.5527,120.4687,120.4873,32186.0
2022-10-06 13:55:00,129.02,129.08,129.02,129.04,8694.0,120.4873,120.5434,120.4873,120.506,8694.0
2022-10-06 14:00:00,129.03,129.04,128.82,128.82,62186.0,120.4967,120.506,120.3006,120.3006,62186.0
2022-10-06 14:05:00,128.83,128.86,128.73,128.79,86252.0,120.3099,120.3379,120.2165,120.2726,86252.0
2022-10-06 14:10:00,128.79,128.85,128.7,128.76,9400.0,120.2726,120.3286,120.1885,120.2445,9400.0
2022-10-06 14:15:00,128.78,128.79,128.62,128.66,20911.0,120.2632,120.2726,120.1138,120.1511,20911.0
2022-10-06 14:20:00,128.62,128.77,128.62,128.71,12215.0,120.1138,120.2539,120.1138,120.1978,12215.0
2022-10-06 14:25:00,128.71,128.81,128.71,128.72,11508.0,120.1978,120.2912,120.1978,120.2072,11508.0
2022-10-06 14:30:00,128.74,128.9,128.64,128.68,16273.0,120.2259,120.3753,120.1325,120.1698,16273.0
2022-10-06 14:35:00,128.79,128.85,128.7,128.73,7821.0,120.2726,120.3286,120.1885,120.2165,7821.0
2022-10-06 14:40:00,128.72,128.8,128.64,128.65,24144.0,120.2072,120.2819,120.1325,120.1418,24144.0
2022-10-06 14:45:00,128.62,128.62,128.4,128.4,24986.0,120.1138,120.1138,119.9083,119.9083,24986.0
2022-10-06 14:50:00,128.4,128.43,128.25,128.42,31751.0,119.9083,119.9364,119.7683,119.927,31751.0
2022-10-06 14:55:00,128.42,128.56,128.4,128.45,15461.0,119.927,120.0578,119.9083,119.955,15461.0
2022-10-06 15:00:00,128.43,128.47,128.29,128.45,17171.0,119.9364,119.9737,119.8056,119.955,17171.0
2022-10-06 15:05:00,128.43,128.43,128.34,128.42,7433.0,119.9364,119.9364,119.8523,119.927,7433.0
2022-10-06 15:10:00,128.43,128.5,128.26,128.49,39071.0,119.9364,120.0017,119.7776,119.9924,39071.0
2022-10-06 15:15:00,128.51,128.56,128.37,128.45,33598.0,120.0111,120.0578,119.8803,119.955,33598.0
2022-10-06 15:20:00,128.42,128.75,128.42,128.6,37390.0,119.927,120.2352,119.927,120.0951,37390.0
2022-10-06 15:25:00,128.62,128.81,128.6,128.81,20198.0,120.1138,120.2912,120.0951,120.2912,20198.0
2022-10-06 15:30:00,128.84,128.85,128.62,128.69,12429.0,120.3192,120.3286,120.1138,120.1792,12429.0
2022-10-06 15:35:00,128.66,128.71,128.57,128.61,9930.0,120.1511,120.1978,120.0671,120.1045,9930.0
2022-10-06 15:40:00,128.58,128.67,128.49,128.62,56484.0,120.0764,120.1605,119.9924,120.1138,56484.0
2022-10-06 15:45:00,128.63,128.74,128.52,128.59,61195.0,120.1231,120.2259,120.0204,120.0858,61195.0
2022-10-06 15:50:00,128.62,128.69,128.47,128.62,27025.0,120.1138,120.1792,119.9737,120.1138,27025.0
2022-10-06 15:55:00,128.68,128.74,128.38,128.46,39010.0,120.1698,120.2259,119.8897,119.9644,39010.0
2022-10-07 09:30:00,127.58,127.78,127.26,127.49,81265.0,119.1426,119.3293,118.8437,119.0585,81265.0
2022-10-07 09:35:00,127.46,127.51,127.18,127.31,10766.0,119.0305,119.0772,118.769,118.8904,10766.0
2022-10-07 09:40:00,127.39,127.56,126.9,126.91,11756.0,118.9651,119.1239,118.5075,118.5169,11756.0
2022-10-07 09:45:00,126.9,126.97,126.72,126.73,25355.0,118.5075,118.5729,118.3394,118.3488,25355.0
2022-10-07 09:50:00,126.72,126.91,126.69,126.69,20840.0,118.3394,118.5169,118.3114,118.3114,20840.0
2022-10-07 09:55:00,126.67,126.7,126.47,126.56,15919.0,118.2928,118.3208,118.106,118.19,15919.0
2022-10-07 10:00:00,126.52,126.61,126.23,126.29,14106.0,118.1527,118.2367,117.8819,117.9379,14106.0
2022-10-07 10:05:00,126.27,126.45,126.24,126.44,12219.0,117.9192,118.0873,117.8912,118.078,12219.0
2022-10-07 10:10:00,126.45,126.61,126.42,126.5,13145.0,118.0873,118.2367,118.0593,118.134,13145.0
2022-10-07 10:15:00,126.48,126.73,126.48,126.71,12717.0,118.1153,118.3488,118.1153,118.3301,12717.0
2022-10-07 10:20:00,126.7,126.98,126.7,126.86,163618.0,118.3208,118.5823,118.3208,118.4702,163618.0
2022-10-07 10:25:00,126.89,126.97,126.78,126.81,9470.0,118.4982,118.5729,118.3955,118.4235,9470.0
2022-10-07 10:30:00,126.84,126.84,126.72,126.77,5823.0,118.4515,118.4515,118.3394,118.3861,5823.0
2022-10-07 10:35:00,126.79,126.79,126.68,126.75,5257.0,118.4048,118.4048,118.3021,118.3675,5257.0
2022-10-07 10:40:00,126.78,127.06,126.78,127.06,11250.0,118.3955,118.657,118.3955,118.657,11250.0
2022-10-07 10:45:00,127.04,127.17,127.01,127.08,12630.0,118.6383,118.7597,118.6103,118.6756,12630.0
2022-10-07 10:50:00,127.03,127.11,126.86,127.07,19684.0,118.6289,118.7037,118.4702,118.6663,19684.0
2022-10-07 10:55:00,127.06,127.14,126.92,126.96,12309.0,118.657,118.7317,118.5262,118.5636,12309.0
2022-10-07 11:00:00,126.98,127.19,126.97,127.18,12530.0,118.5823,118.7784,118.5729,118.769,12530.0
2022-10-07 11:05:00,127.1,127.11,126.89,126.92,20633.0,118.6943,118.7037,118.4982,118.5262,20633.0
2022-10-07 11:10:00,126.93,127.02,126.87,126.94,23323.0,118.5356,118.6196,118.4795,118.5449,23323.0
2022-10-07 11:15:00,126.95,126.95,126.73,126.75,22607.0,118.5542,118.5542,118.3488,118.3675,22607.0
2022-10-07 11:20:00,126.68,126.79,126.61,126.76,15596.0,118.3021,118.4048,118.2367,118.3768,15596.0
2022-10-07 11:25:00,126.75,126.87,126.68,126.82,19206.0,118.3675,118.4795,118.3021,118.4328,19206.0
2022-10-07 11:30:00,126.84,126.92,126.68,126.75,21629.0,118.4515,118.5262,118.3021,118.3675,21629.0
2022-10-07 11:35:00,126.7,126.92,126.7,126.83,45734.0,118.3208,118.5262,118.3208,118.4422,45734.0
2022-10-07 11:40:00,126.81,126.91,126.68,126.77,19610.0,118.4235,118.5169,118.3021,118.3861,19610.0
2022-10-07 11:45:00,126.76,126.77,126.64,126.67,92849.0,118.3768,118.3861,118.2647,118.2928,92849.0
2022-10-07 11:50:00,126.63,126.78,126.62,126.64,11788.0,118.2554,118.3955,118.2461,118.2647,11788.0
2022-10-07 11:55:00,126.63,126.73,126.61,126.7,9257.0,118.2554,118.3488,118.2367,118.3208,9257.0
2022-10-07 12:00:00,126.66,126.75,126.6,126.74,16714.0,118.2834,118.3675,118.2274,118.3581,16714.0
2022-10-07 12:05:00,126.68,126.8,126.68,126.77,8552.0,118.3021,118.4142,118.3021,118.3861,8552.0
2022-10-07 12:10:00,126.79,126.9,126.72,126.72,22092.0,118.4048,118.5075,118.3394,118.3394,22092.0
2022-10-07 12:15:00,126.7,126.77,126.69,126.73,19933.0,118.3208,118.3861,118.3114,118.3488,19933.0
2022-10-07 12:20:00,126.7,126.7,126.42,126.45,27967.0,118.3208,118.3208,118.0593,118.0873,27967.0
2022-10-07 12:25:00,126.47,126.53,126.43,126.48,29150.0,118.106,118.162,118.0686,118.1153,29150.0
2022-10-07 12:30:00,126.48,126.48,126.37,126.42,24695.0,118.1153,118.1153,118.0126,118.0593,24695.0
2022-10-07 12:35:00,126.44,126.47,126.4,126.45,16290.0,118.078,118.106,118.0406,118.0873,16290.0
2022-10-07 12:40:00,126.37,126.41,126.32,126.32,6736.0,118.0126,118.05,117.9659,117.9659,6736.0
2022-10-07 12:45:00,126.31,126.33,126.22,126.26,12711.0,117.9566,117.9752,117.8725,117.9099,12711.0
2022-10-07 12:50:00,126.25,126.29,126.2,126.23,4813.0,117.9005,117.9379,117.8538,117.8819,4813.0
2022-10-07 12:55:00,126.24,126.3,126.23,126.28,14597.0,117.8912,117.9472,117.8819,117.9285,14597.0
2022-10-07 13:00:00,126.27,126.27,126.09,126.17,18388.0,117.9192,117.9192,117.7511,117.8258,18388.0
2022-10-07 13:05:00,126.17,126.21,126.09,126.12,15183.0,117.8258,117.8632,117.7511,117.7791,15183.0
2022-10-07 13:10:00,126.13,126.25,126.11,126.25,21406.0,117.7885,117.9005,117.7698,117.9005,21406.0
2022-10-07 13:15:00,126.24,126.37,126.23,126.33,5414.0,117.8912,118.0126,117.8819,117.9752,5414.0
2022-10-07 13:20:00,126.37,126.38,126.27,126.28,4474.0,118.0126,118.0219,117.9192,117.9285,4474.0
2022-10-07 13:25:00,126.27,126.42,126.27,126.33,11372.0,117.9192,118.0593,117.9192,117.9752,11372.0
2022-10-07 13:30:00,126.32,126.33,126.22,126.24,38085.0,117.9659,117.9752,117.8725,117.8912,38085.0
2022-10-07 13:35:00,126.24,126.32,126.24,126.27,9904.0,117.8912,117.9659,117.8912,117.9192,9904.0
2022-10-07 13:40:00,126.31,126.45,126.27,126.36,9313.0,117.9566,118.0873,117.9192,118.0033,9313.0
2022-10-07 13:45:00,126.38,126.41,126.27,126.27,20958.0,118.0219,118.05,117.9192,117.9192,20958.0
2022-10-07 13:50:00,126.25,126.38,126.22,126.23,4803.0,117.9005,118.0219,117.8725,117.8819,4803.0
2022-10-07 13:55:00,126.29,126.31,126.14,126.19,93034.0,117.9379,117.9566,117.7978,117.8445,93034.0
2022-10-07 14:00:00,126.15,126.29,126.15,126.22,9084.0,117.8071,117.9379,117.8071,117.8725,9084.0
2022-10-07 14:05:00,126.22,126.27,126.17,126.21,46187.0,117.8725,117.9192,117.8258,117.8632,46187.0
2022-10-07 14:10:00,126.19,126.19,126.04,126.18,18715.0,117.8445,117.8445,117.7044,117.8352,18715.0
2022-10-07 14:15:00,126.21,126.28,126.1,126.11,13523.0,117.8632,117.9285,117.7605,117.7698,13523.0
2022-10-07 14:20:00,126.1,126.12,125.94,125.94,24500.0,117.7605,117.7791,117.611,117.611,24500.0
2022-10-07 14:25:00,125.99,126.02,125.88,125.92,6353.0,117.6577,117.6857,117.555,117.5924,6353.0
2022-10-07 14:30:00,125.89,125.91,125.8,125.91,8023.0,117.5643,117.583,117.4803,117.583,8023.0
2022-10-07 14:35:00,125.9,125.98,125.88,125.93,19713.0,117.5737,117.6484,117.555,117.6017,19713.0
2022-10-07 14:40:00,125.93,125.96,125.78,125.79,9060.0,117.6017,117.6297,117.4616,117.471,9060.0
2022-10-07 14:45:00,125.82,125.84,125.73,125.81,10406.0,117.499,117.5176,117.4149,117.4896,10406.0
2022-10-07 14:50:00,125.83,125.89,125.8,125.85,21263.0,117.5083,117.5643,117.4803,117.527,21263.0
2022-10-07 14:55:00,125.87,125.89,125.78,125.83,44322.0,117.5457,117.5643,117.4616,117.5083,44322.0
2022-10-07 15:00:00,125.83,126.06,125.82,126.06,12429.0,117.5083,117.7231,117.499,117.7231,12429.0
2022-10-07 15:05:00,126.05,126.06,125.81,125.81,11975.0,117.7138,117.7231,117.4896,117.4896,11975.0
2022-10-07 15:10:00,125.81,125.89,125.69,125.72,52543.0,117.4896,117.5643,117.3776,117.4056,52543.0
2022-10-07 15:15:00,125.69,125.73,125.57,125.57,26226.0,117.3776,117.4149,117.2655,117.2655,26226.0
2022-10-07 15:20:00,125.6,125.66,125.48,125.56,28494.0,117.2935,117.3496,117.1815,117.2562,28494.0
2022-10-07 15:25:00,125.56,125.56,125.31,125.39,18152.0,117.2562,117.2562,117.0227,117.0974,18152.0
2022-10-07 15:30:00,125.41,125.41,125.25,125.33,360367.0,117.1161,117.1161,116.9667,117.0414,360367.0
2022-10-07 15:35:00,125.31,125.66,125.25,125.66,59099.0,117.0227,117.3496,116.9667,117.3496,59099.0
2022-10-07 15:40:00,125.62,125.91,125.6,125.84,41347.0,117.3122,117.583,117.2935,117.5176,41347.0
2022-10-07 15:45:00,125.85,125.86,125.64,125.69,54875.0,117.527,117.5363,117.3309,117.3776,54875.0
2022-10-07 15:50:00,125.75,126.02,125.71,125.87,55002.0,117.4336,117.6857,117.3962,117.5457,55002.0
2022-10-07 15:55:00,125.88,126.04,125.75,125.94,57359.0,117.555,117.7044,117.4336,117.611,57359.0
2022-10-10 09:30:00,126.4,126.6,126.3,126.6,60378.0,118.0406,118.2274,117.9472,118.2274,60378.0
2022-10-10 09:35:00,126.59,126.75,126.46,126.53,16718.0,118.218,118.3675,118.0966,118.162,16718.0
2022-10-10 09:40:00,126.53,126.76,126.32,126.53,18789.0,118.162,118.3768,117.9659,118.162,18789.0
2022-10-10 09:45:00,126.5,126.7,126.45,126.49,7283.0,118.134,118.3208,118.0873,118.1247,7283.0
2022-10-10 09:50:00,126.51,126.58,126.09,126.12,8234.0,118.1433,118.2087,117.7511,117.7791,8234.0
2022-10-10 09:55:00,126.15,126.15,125.95,125.95,17442.0,117.8071,117.8071,117.6204,117.6204,17442.0
2022-10-10 10:00:00,125.94,125.95,125.81,125.82,18024.0,117.611,117.6204,117.4896,117.499,18024.0
2022-10-10 10:05:00,125.86,126.03,125.8,125.8,28400.0,117.5363,117.6951,117.4803,117.4803,28400.0
2022-10-10 10:10:00,125.79,125.92,125.79,125.84,13410.0,117.471,117.5924,117.471,117.5176,13410.0
2022-10-10 10:15:00,125.87,125.93,125.83,125.87,19072.0,117.5457,117.6017,117.5083,117.5457,19072.0
2022-10-10 10:20:00,125.92,125.97,125.89,125.92,22622.0,117.5924,117.6391,117.5643,117.5924,22622.0
2022-10-10 10:25:00,125.9,126.22,125.88,126.17,6827.0,117.5737,117.8725,117.555,117.8258,6827.0
2022-10-10 10:30:00,126.22,126.32,125.83,125.97,50755.0,117.8725,117.9659,117.5083,117.6391,50755.0
2022-10-10 10:35:00,125.94,126.0,125.52,125.52,27634.0,117.611,117.6671,117.2188,117.2188,27634.0
2022-10-10 10:40:00,125.52,125.6,125.48,125.53,6485.0,117.2188,117.2935,117.1815,117.2281,6485.0
2022-10-10 10:45:00,125.62,125.63,125.46,125.53,107550.0,117.3122,117.3215,117.1628,117.2281,107550.0
2022-10-10 10:50:00,125.54,125.61,125.4,125.42,13897.0,117.2375,117.3029,117.1067,117.1254,13897.0
2022-10-10 10:55:00,125.4,125.55,125.37,125.53,21728.0,117.1067,117.2468,117.0787,117.2281,21728.0
2022-10-10 11:00:00,125.51,125.51,125.19,125.26,16795.0,117.2095,117.2095,116.9106,116.976,16795.0
2022-10-10 11:05:00,125.24,125.37,125.23,125.26,7880.0,116.9573,117.0787,116.948,116.976,7880.0
2022-10-10 11:10:00,125.24,125.48,125.23,125.48,23504.0,116.9573,117.1815,116.948,117.1815,23504.0
2022-10-10 11:15:00,125.44,125.52,125.31,125.39,28980.0,117.1441,117.2188,117.0227,117.0974,28980.0
2022-10-10 11:20:00,125.37,125.71,125.34,125.68,12676.0,117.0787,117.3962,117.0507,117.3682,12676.0
2022-10-10 11:25:00,125.6,125.6,125.45,125.48,16847.0,117.2935,117.2935,117.1534,117.1815,16847.0
2022-10-10 11:30:00,125.47,125.5,125.38,125.47,17299.0,117.1721,117.2001,117.0881,117.1721,17299.0
2022-10-10 11:35:00,125.46,125.48,125.3,125.32,20857.0,117.1628,117.1815,117.0134,117.032,20857.0
2022-10-10 11:40:00,125.32,125.41,125.24,125.41,18056.0,117.032,117.1161,116.9573,117.1161,18056.0
2022-10-10 11:45:00,125.43,125.54,125.4,125.51,47494.0,117.1348,117.2375,117.1067,117.2095,47494.0
2022-10-10 11:50:00,125.5,125.69,125.47,125.68,41510.0,117.2001,117.3776,117.1721,117.3682,41510.0
2022-10-10 11:55:00,125.65,125.74,125.54,125.56,50911.0,117.3402,117.4243,117.2375,117.2562,50911.0
2022-10-10 12:00:00,125.55,125.59,125.53,125.59,8162.0,117.2468,117.2842,117.2281,117.2842,8162.0
2022-10-10 12:05:00,125.62,125.64,125.45,125.46,6777.0,117.3122,117.3309,117.1534,117.1628,6777.0
2022-10-10 12:10:00,125.45,125.49,125.37,125.43,15238.0,117.1534,117.1908,117.0787,117.1348,15238.0
2022-10-10 12:15:00,125.45,125.51,125.35,125.35,12395.0,117.1534,117.2095,117.0601,117.0601,12395.0
2022-10-10 12:20:00,125.35,125.36,125.15,125.18,11350.0,117.0601,117.0694,116.8733,116.9013,11350.0
2022-10-10 12:25:00,125.22,125.23,125.07,125.09,15071.0,116.9387,116.948,116.7986,116.8172,15071.0
2022-10-10 12:30:00,125.13,125.15,125.02,125.05,13509.0,116.8546,116.8733,116.7519,116.7799,13509.0
2022-10-10 12:35:00,125.06,125.09,125.01,125.07,16465.0,116.7892,116.8172,116.7425,116.7986,16465.0
2022-10-10 12:40:00,125.14,125.17,125.1,125.13,5637.0,116.8639,116.892,116.8266,116.8546,5637.0
2022-10-10 12:45:00,125.09,125.15,125.05,125.08,8776.0,116.8172,116.8733,116.7799,116.8079,8776.0
2022-10-10 12:50:00,125.05,125.06,124.91,124.91,11373.0,116.7799,116.7892,116.6492,116.6492,11373.0
2022-10-10 12:55:00,124.93,125.02,124.86,124.88,10682.0,116.6678,116.7519,116.6025,116.6211,10682.0
2022-10-10 13:00:00,124.84,124.85,124.77,124.81,10387.0,116.5838,116.5931,116.5184,116.5558,10387.0
2022-10-10 13:05:00,124.8,124.85,124.75,124.77,22978.0,116.5464,116.5931,116.4997,116.5184,22978.0
2022-10-10 13:10:00,124.79,125.03,124.69,124.99,13500.0,116.5371,116.7612,116.4437,116.7239,13500.0
2022-10-10 13:15:00,124.97,125.06,124.85,124.91,6809.0,116.7052,116.7892,116.5931,116.6492,6809.0
2022-10-10 13:20:00,124.96,125.03,124.93,124.95,17343.0,116.6958,116.7612,116.6678,116.6865,17343.0
2022-10-10 13:25:00,124.93,125.04,124.92,125.03,24529.0,116.6678,116.7706,116.6585,116.7612,24529.0
2022-10-10 13:30:00,125.03,125.21,125.01,125.11,33537.0,116.7612,116.9293,116.7425,116.8359,33537.0
2022-10-10 13:35:00,125.15,125.24,125.14,125.21,17469.0,116.8733,116.9573,116.8639,116.9293,17469.0
2022-10-10 13:40:00,125.26,125.28,125.19,125.2,17690.0,116.976,116.9947,116.9106,116.92,17690.0
2022-10-10 13:45:00,125.18,125.85,125.18,125.78,16205.0,116.9013,117.527,116.9013,117.4616,16205.0
2022-10-10 13:50:00,125.79,125.93,125.77,125.92,13642.0,117.471,117.6017,117.4523,117.5924,13642.0
2022-10-10 13:55:00,125.91,125.91,125.72,125.73,36820.0,117.583,117.583,117.4056,117.4149,36820.0
2022-10-10 14:00:00,125.73,125.73,125.65,125.67,9347.0,117.4149,117.4149,117.3402,117.3589,9347.0
2022-10-10 14:05:00,125.64,125.65,125.51,125.57,9768.0,117.3309,117.3402,117.2095,117.2655,9768.0
2022-10-10 14:10:00,125.56,125.6,125.46,125.49,22409.0,117.2562,117.2935,117.1628,117.1908,22409.0
2022-10-10 14:15:00,125.48,125.49,125.4,125.44,12295.0,117.1815,117.1908,117.1067,117.1441,12295.0
2022-10-10 14:20:00,125.45,125.49,125.28,125.38,42182.0,117.1534,117.1908,116.9947,117.0881,42182.0
2022-10-10 14:25:00,125.34,125.48,125.34,125.43,13628.0,117.0507,117.1815,117.0507,117.1348,13628.0
2022-10-10 14:30:00,125.41,125.66,125.36,125.63,14347.0,117.1161,117.3496,117.0694,117.3215,14347.0
2022-10-10 14:35:00,125.6,125.7,125.59,125.69,34045.0,117.2935,117.3869,117.2842,117.3776,34045.0
2022-10-10 14:40:00,125.71,125.73,125.55,125.58,26717.0,117.3962,117.4149,117.2468,117.2748,26717.0
2022-10-10 14:45:00,125.58,125.59,125.41,125.43,36828.0,117.2748,117.2842,117.1161,117.1348,36828.0
2022-10-10 14:50:00,125.44,125.57,125.42,125.52,52775.0,117.1441,117.2655,117.1254,117.2188,52775.0
2022-10-10 14:55:00,125.54,125.56,125.36,125.41,42067.0,117.2375,117.2562,117.0694,117.1161,42067.0
2022-10-10 15:00:00,125.4,125.53,125.25,125.31,36920.0,117.1067,117.2281,116.9667,117.0227,36920.0
2022-10-10 15:05:00,125.32,125.42,125.26,125.42,46017.0,117.032,117.1254,116.976,117.1254,46017.0
2022-10-10 15:10:00,125.42,125.6,125.37,125.59,25763.0,117.1254,117.2935,117.0787,117.2842,25763.0
2022-10-10 15:15:00,125.59,125.75,125.57,125.64,38333.0,117.2842,117.4336,117.2655,117.3309,38333.0
2022-10-10 15:20:00,125.75,125.84,125.63,125.73,25418.0,117.4336,117.5176,117.3215,117.4149,25418.0
2022-10-10 15:25:00,125.73,125.73,125.44,125.48,30340.0,117.4149,117.4149,117.1441,117.1815,30340.0
2022-10-10 15:30:00,125.49,125.62,125.42,125.57,49799.0,117.1908,117.3122,117.1254,117.2655,49799.0
2022-10-10 15:35:00,125.57,125.76,125.51,125.65,40365.0,117.2655,117.4429,117.2095,117.3402,40365.0
2022-10-10 15:40:00,125.65,125.69,125.46,125.52,324328.0,117.3402,117.3776,117.1628,117.2188,324328.0
2022-10-10 15:45:00,125.48,125.72,125.46,125.62,111410.0,117.1815,117.4056,117.1628,117.3122,111410.0
2022-10-10 15:50:00,125.68,125.71,125.46,125.65,85791.0,117.3682,117.3962,117.1628,117.3402,85791.0
2022-10-10 15:55:00,125.64,125.64,125.3,125.31,79249.0,117.3309,117.3309,117.0134,117.0227,79249.0
2022-10-11 09:30:00,124.69,124.88,124.56,124.77,58896.0,116.4437,116.6211,116.3223,116.5184,58896.0
2022-10-11 09:35:00,124.66,124.75,124.51,124.65,7944.0,116.4157,116.4997,116.2756,116.4063,7944.0
2022-10-11 09:40:00,124.72,124.86,124.68,124.79,9121.0,116.4717,116.6025,116.4344,116.5371,9121.0
2022-10-11 09:45:00,124.82,124.97,124.57,124.72,16328.0,116.5651,116.7052,116.3316,116.4717,16328.0
2022-10-11 09:50:00,124.73,124.85,124.65,124.65,112723.0,116.4811,116.5931,116.4063,116.4063,112723.0
2022-10-11 09:55:00,124.67,124.74,124.59,124.72,8835.0,116.425,116.4904,116.3503,116.4717,8835.0
2022-10-11 10:00:00,124.68,124.68,124.46,124.62,24882.0,116.4344,116.4344,116.2289,116.3783,24882.0
2022-10-11 10:05:00,124.62,124.68,124.51,124.57,10360.0,116.3783,116.4344,116.2756,116.3316,10360.0
2022-10-11 10:10:00,124.54,124.72,124.43,124.7,50066.0,116.3036,116.4717,116.2009,116.453,50066.0
2022-10-11 10:15:00,124.71,124.92,124.64,124.78,19590.0,116.4624,116.6585,116.397,116.5278,19590.0
2022-10-11 10:20:00,124.76,124.79,124.63,124.65,27627.0,116.5091,116.5371,116.3877,116.4063,27627.0
2022-10-11 10:25:00,124.62,124.79,124.59,124.69,15725.0,116.3783,116.5371,116.3503,116.4437,15725.0
2022-10-11 10:30:00,124.68,124.88,124.56,124.85,17313.0,116.4344,116.6211,116.3223,116.5931,17313.0
2022-10-11 10:35:00,124.85,125.03,124.8,124.99,15000.0,116.5931,116.7612,116.5464,116.7239,15000.0
2022-10-11 10:40:00,125.02,125.22,125.02,125.2,22406.0,116.7519,116.9387,116.7519,116.92,22406.0
2022-10-11 10:45:00,125.23,125.27,125.08,125.14,17721.0,116.948,116.9853,116.8079,116.8639,17721.0
2022-10-11 10:50:00,125.18,125.3,125.14,125.26,18044.0,116.9013,117.0134,116.8639,116.976,18044.0
2022-10-11 10:55:00,125.23,125.36,125.07,125.07,13442.0,116.948,117.0694,116.7986,116.7986,13442.0
2022-10-11 11:00:00,125.05,125.6,125.05,125.53,12315.0,116.7799,117.2935,116.7799,117.2281,12315.0
2022-10-11 11:05:00,125.49,125.53,125.31,125.4,15224.0,117.1908,117.2281,117.0227,117.1067,15224.0
2022-10-11 11:10:00,125.4,125.51,125.31,125.48,17096.0,117.1067,117.2095,117.0227,117.1815,17096.0
2022-10-11 11:15:00,125.49,125.7,125.48,125.57,14323.0,117.1908,117.3869,117.1815,117.2655,14323.0
2022-10-11 11:20:00,125.59,125.67,125.5,125.56,6622.0,117.2842,117.3589,117.2001,117.2562,6622.0
2022-10-11 11:25:00,125.53,125.62,125.4,125.58,15847.0,117.2281,117.3122,117.1067,117.2748,15847.0
2022-10-11 11:30:00,125.64,125.71,125.57,125.68,10295.0,117.3309,117.3962,117.2655,117.3682,10295.0
2022-10-11 11:35:00,125.71,125.76,125.63,125.64,20270.0,117.3962,117.4429,117.3215,117.3309,20270.0
2022-10-11 11:40:00,125.68,125.95,125.63,125.95,18222.0,117.3682,117.6204,117.3215,117.6204,18222.0
2022-10-11 11:45:00,125.96,126.16,125.9,126.08,25291.0,117.6297,117.8165,117.5737,117.7418,25291.0
2022-10-11 11:50:00,126.12,126.13,125.94,125.96,31539.0,117.7791,117.7885,117.611,117.6297,31539.0
2022-10-11 11:55:00,125.94,126.05,125.93,126.04,345122.0,117.611,117.7138,117.6017,117.7044,345122.0
2022-10-11 12:00:00,126.01,126.02,125.82,125.82,12277.0,117.6764,117.6857,117.499,117.499,12277.0
2022-10-11 12:05:00,125.83,125.83,125.65,125.74,20811.0,117.5083,117.5083,117.3402,117.4243,20811.0
2022-10-11 12:10:00,125.74,125.91,125.72,125.9,16727.0,117.4243,117.583,117.4056,117.5737,16727.0
2022-10-11 12:15:00,125.91,126.09,125.85,126.08,15088.0,117.583,117.7511,117.527,117.7418,15088.0
2022-10-11 12:20:00,126.11,126.27,126.09,126.22,20748.0,117.7698,117.9192,117.7511,117.8725,20748.0
2022-10-11 12:25:00,126.24,126.26,126.14,126.21,35302.0,117.8912,117.9099,117.7978,117.8632,35302.0
2022-10-11 12:30:00,126.23,126.41,126.22,126.39,20154.0,117.8819,118.05,117.8725,118.0313,20154.0
2022-10-11 12:35:00,126.38,126.39,126.29,126.37,9954.0,118.0219,118.0313,117.9379,118.0126,9954.0
2022-10-11 12:40:00,126.38,126.63,126.36,126.62,23259.0,118.0219,118.2554,118.0033,118.2461,23259.0
2022-10-11 12:45:00,126.59,126.72,126.58,126.65,20793.0,118.218,118.3394,118.2087,118.2741,20793.0
2022-10-11 12:50:00,126.65,126.67,126.49,126.52,67437.0,118.2741,118.2928,118.1247,118.1527,67437.0
2022-10-11 12:55:00,126.5,126.59,126.49,126.53,12401.0,118.134,118.218,118.1247,118.162,12401.0
2022-10-11 13:00:00,126.57,126.61,126.52,126.53,12008.0,118.1994,118.2367,118.1527,118.162,12008.0
2022-10-11 13:05:00,126.52,126.6,126.42,126.6,15878.0,118.1527,118.2274,118.0593,118.2274,15878.0
2022-10-11 13:10:00,126.57,126.58,126.46,126.49,9289.0,118.1994,118.2087,118.0966,118.1247,9289.0
2022-10-11 13:15:00,126.51,126.57,126.34,126.46,20225.0,118.1433,118.1994,117.9846,118.0966,20225.0
2022-10-11 13:20:00,126.46,126.61,126.46,126.61,23959.0,118.0966,118.2367,118.0966,118.2367,23959.0
2022-10-11 13:25:00,126.61,126.62,126.37,126.45,137390.0,118.2367,118.2461,118.0126,118.0873,137390.0
2022-10-11 13:30:00,126.47,126.52,126.3,126.51,29306.0,118.106,118.1527,117.9472,118.1433,29306.0
2022-10-11 13:35:00,126.51,126.55,126.41,126.49,30785.0,118.1433,118.1807,118.05,118.1247,30785.0
2022-10-11 13:40:00,126.48,126.58,126.45,126.54,13403.0,118.1153,118.2087,118.0873,118.1714,13403.0
2022-10-11 13:45:00,126.56,126.67,126.52,126.53,23242.0,118.19,118.2928,118.1527,118.162,23242.0
2022-10-11 13:50:00,126.51,126.67,126.47,126.54,90834.0,118.1433,118.2928,118.106,118.1714,90834.0
2022-10-11 13:55:00,126.53,126.62,126.51,126.61,17252.0,118.162,118.2461,118.1433,118.2367,17252.0
2022-10-11 14:00:00,126.63,126.63,126.5,126.58,17393.0,118.2554,118.2554,118.134,118.2087,17393.0
2022-10-11 14:05:00,126.58,126.64,126.36,126.44,251805.0,118.2087,118.2647,118.0033,118.078,251805.0
2022-10-11 14:10:00,126.44,126.44,126.27,126.41,47196.0,118.078,118.078,117.9192,118.05,47196.0
2022-10-11 14:15:00,126.4,126.43,126.27,126.27,70608.0,118.0406,118.0686,117.9192,117.9192,70608.0
2022-10-11 14:20:00,126.24,126.39,126.22,126.39,26281.0,117.8912,118.0313,117.8725,118.0313,26281.0
2022-10-11 14:25:00,126.39,126.47,126.32,126.41,34399.0,118.0313,118.106,117.9659,118.05,34399.0
2022-10-11 14:30:00,126.41,126.62,126.41,126.59,22848.0,118.05,118.2461,118.05,118.218,22848.0
2022-10-11 14:35:00,126.57,126.57,126.41,126.5,48172.0,118.1994,118.1994,118.05,118.134,48172.0
2022-10-11 14:40:00,126.5,126.57,126.24,126.24,22578.0,118.134,118.1994,117.8912,117.8912,22578.0
2022-10-11 14:45:00,126.24,126.24,125.74,125.84,66489.0,117.8912,117.8912,117.4243,117.5176,66489.0
2022-10-11 14:50:00,125.83,125.87,125.47,125.49,35830.0,117.5083,117.5457,117.1721,117.1908,35830.0
2022-10-11 14:55:00,125.47,125.47,125.16,125.17,39531.0,117.1721,117.1721,116.8826,116.892,39531.0
2022-10-11 15:00:00,125.16,125.22,124.95,125.02,361230.0,116.8826,116.9387,116.6865,116.7519,361230.0
2022-10-11 15:05:00,125.03,125.14,124.9,124.94,191706.0,116.7612,116.8639,116.6398,116.6772,191706.0
2022-10-11 15:10:00,124.93,124.99,124.72,124.88,34620.0,116.6678,116.7239,116.4717,116.6211,34620.0
2022-10-11 15:15:00,124.87,125.02,124.62,124.96,58080.0,116.6118,116.7519,116.3783,116.6958,58080.0
2022-10-11 15:20:00,124.97,125.14,124.95,125.08,32660.0,116.7052,116.8639,116.6865,116.8079,32660.0
2022-10-11 15:25:00,125.1,125.14,124.84,125.02,23679.0,116.8266,116.8639,116.5838,116.7519,23679.0
2022-10-11 15:30:00,125.04,125.12,124.84,125.02,27585.0,116.7706,116.8453,116.5838,116.7519,27585.0
2022-10-11 15:35:00,125.03,125.36,125.01,125.35,32428.0,116.7612,117.0694,116.7425,117.0601,32428.0
2022-10-11 15:40:00,125.34,125.34,125.09,125.28,37779.0,117.0507,117.0507,116.8172,116.9947,37779.0
2022-10-11 15:45:00,125.3,125.4,125.19,125.38,161882.0,117.0134,117.1067,116.9106,117.0881,161882.0
2022-10-11 15:50:00,125.36,125.36,125.03,125.27,29722.0,117.0694,117.0694,116.7612,116.9853,29722.0
2022-10-11 15:55:00,125.28,125.37,125.13,125.22,82071.0,116.9947,117.0787,116.8546,116.9387,82071.0
2022-10-12 09:30:00,125.31,125.31,124.73,124.91,80574.0,117.0227,117.0227,116.4811,116.6492,80574.0
2022-10-12 09:35:00,124.99,125.55,124.96,125.43,14449.0,116.7239,117.2468,116.6958,117.1348,14449.0
2022-10-12 09:40:00,125.43,125.72,125.33,125.68,15188.0,117.1348,117.4056,117.0414,117.3682,15188.0
2022-10-12 09:45:00,125.7,125.72,125.35,125.41,41499.0,117.3869,117.4056,117.0601,117.1161,41499.0
2022-10-12 09:50:00,125.4,125.45,125.27,125.27,11475.0,117.1067,117.1534,116.9853,116.9853,11475.0
2022-10-12 09:55:00,125.36,125.62,125.35,125.59,12258.0,117.0694,117.3122,117.0601,117.2842,12258.0
2022-10-12 10:00:00,125.56,125.79,125.52,125.74,27879.0,117.2562,117.471,117.2188,117.4243,27879.0
2022-10-12 10:05:00,125.74,125.74,125.45,125.56,10079.0,117.4243,117.4243,117.1534,117.2562,10079.0
2022-10-12 10:10:00,125.56,125.64,125.45,125.54,15306.0,117.2562,117.3309,117.1534,117.2375,15306.0
2022-10-12 10:15:00,125.52,125.64,125.47,125.64,7952.0,117.2188,117.3309,117.1721,117.3309,7952.0
2022-10-12 10:20:00,125.54,125.57,125.23,125.36,6901.0,117.2375,117.2655,116.948,117.0694,6901.0
2022-10-12 10:25:00,125.39,125.67,125.33,125.58,12432.0,117.0974,117.3589,117.0414,117.2748,12432.0
2022-10-12 10:30:00,125.53,125.83,125.53,125.79,8134.0,117.2281,117.5083,117.2281,117.471,8134.0
2022-10-12 10:35:00,125.73,125.73,125.56,125.56,6122.0,117.4149,117.4149,117.2562,117.2562,6122.0
2022-10-12 10:40:00,125.49,125.54,125.4,125.4,10214.0,117.1908,117.2375,117.1067,117.1067,10214.0
2022-10-12 10:45:00,125.4,125.51,125.32,125.5,12895.0,117.1067,117.2095,117.032,117.2001,12895.0
2022-10-12 10:50:00,125.52,125.68,125.48,125.68,9157.0,117.2188,117.3682,117.1815,117.3682,9157.0
2022-10-12 10:55:00,125.63,125.69,125.52,125.53,11476.0,117.3215,117.3776,117.2188,117.2281,11476.0
2022-10-12 11:00:00,125.55,125.76,125.55,125.67,27457.0,117.2468,117.4429,117.2468,117.3589,27457.0
2022-10-12 11:05:00,125.64,125.75,125.63,125.73,17839.0,117.3309,117.4336,117.3215,117.4149,17839.0
2022-10-12 11:10:00,125.73,125.82,125.69,125.76,17588.0,117.4149,117.499,117.3776,117.4429,17588.0
2022-10-12 11:15:00,125.77,125.87,125.69,125.84,51738.0,117.4523,117.5457,117.3776,117.5176,51738.0
2022-10-12 11:20:00,125.81,125.84,125.62,125.67,22509.0,117.4896,117.5176,117.3122,117.3589,22509.0
2022-10-12 11:25:00,125.69,125.71,125.59,125.65,13978.0,117.3776,117.3962,117.2842,117.3402,13978.0
2022-10-12 11:30:00,125.7,125.7,125.51,125.52,6944.0,117.3869,117.3869,117.2095,117.2188,6944.0
2022-10-12 11:35:00,125.53,125.72,125.52,125.56,30462.0,117.2281,117.4056,117.2188,117.2562,30462.0
2022-10-12 11:40:00,125.54,125.82,125.51,125.68,10563.0,117.2375,117.499,117.2095,117.3682,10563.0
2022-10-12 11:45:00,125.68,125.69,125.6,125.67,20111.0,117.3682,117.3776,117.2935,117.3589,20111.0
2022-10-12 11:50:00,125.65,125.75,125.64,125.72,35045.0,117.3402,117.4336,117.3309,117.4056,35045.0
2022-10-12 11:55:00,125.72,125.79,125.67,125.72,5680.0,117.4056,117.471,117.3589,117.4056,5680.0
2022-10-12 12:00:00,125.75,125.78,125.67,125.75,21193.0,117.4336,117.4616,117.3589,117.4336,21193.0
2022-10-12 12:05:00,125.72,125.95,125.68,125.69,31411.0,117.4056,117.6204,117.3682,117.3776,31411.0
2022-10-12 12:10:00,125.7,125.7,125.52,125.6,4391.0,117.3869,117.3869,117.2188,117.2935,4391.0
2022-10-12 12:15:00,125.61,125.7,125.6,125.69,7798.0,117.3029,117.3869,117.2935,117.3776,7798.0
2022-10-12 12:20:00,125.72,125.76,125.65,125.66,19831.0,117.4056,117.4429,117.3402,117.3496,19831.0
2022-10-12 12:25:00,125.63,125.72,125.5,125.54,16525.0,117.3215,117.4056,117.2001,117.2375,16525.0
2022-10-12 12:30:00,125.57,125.57,125.5,125.56,6787.0,117.2655,117.2655,117.2001,117.2562,6787.0
2022-10-12 12:35:00,125.56,125.59,125.36,125.38,37065.0,117.2562,117.2842,117.0694,117.0881,37065.0
2022-10-12 12:40:00,125.37,125.38,125.3,125.33,15153.0,117.0787,117.0881,117.0134,117.0414,15153.0
2022-10-12 12:45:00,125.33,125.49,125.31,125.46,10101.0,117.0414,117.1908,117.0227,117.1628,10101.0
2022-10-12 12:50:00,125.46,125.53,125.45,125.5,19285.0,117.1628,117.2281,117.1534,117.2001,19285.0
2022-10-12 12:55:00,125.5,125.59,125.49,125.58,4791.0,117.2001,117.2842,117.1908,117.2748,4791.0
2022-10-12 13:00:00,125.57,125.61,125.43,125.45,19955.0,117.2655,117.3029,117.1348,117.1534,19955.0
2022-10-12 13:05:00,125.46,125.54,125.43,125.5,26091.0,117.1628,117.2375,117.1348,117.2001,26091.0
2022-10-12 13:10:00,125.51,125.53,125.49,125.52,6785.0,117.2095,117.2281,117.1908,117.2188,6785.0
2022-10-12 13:15:00,125.43,125.45,125.32,125.32,22130.0,117.1348,117.1534,117.032,117.032,22130.0
2022-10-12 13:20:00,125.34,125.37,125.3,125.33,14250.0,117.0507,117.0787,117.0134,117.0414,14250.0
2022-10-12 13:25:00,125.3,125.39,125.28,125.37,25505.0,117.0134,117.0974,116.9947,117.0787,25505.0
2022-10-12 13:30:00,125.4,125.4,125.18,125.21,16227.0,117.1067,117.1067,116.9013,116.9293,16227.0
2022-10-12 13:35:00,125.18,125.22,125.12,125.19,13587.0,116.9013,116.9387,116.8453,116.9106,13587.0
2022-10-12 13:40:00,125.19,125.21,125.11,125.15,35692.0,116.9106,116.9293,116.8359,116.8733,35692.0
2022-10-12 13:45:00,125.14,125.25,125.12,125.23,66183.0,116.8639,116.9667,116.8453,116.948,66183.0
2022-10-12 13:50:00,125.23,125.25,125.12,125.16,7011.0,116.948,116.9667,116.8453,116.8826,7011.0
2022-10-12 13:55:00,125.13,125.22,125.09,125.22,10051.0,116.8546,116.9387,116.8172,116.9387,10051.0
2022-10-12 14:00:00,125.22,125.45,125.06,125.16,25561.0,116.9387,117.1534,116.7892,116.8826,25561.0
2022-10-12 14:05:00,125.21,125.46,125.1,125.3,22231.0,116.9293,117.1628,116.8266,117.0134,22231.0
2022-10-12 14:10:00,125.22,125.56,125.21,125.51,25425.0,116.9387,117.2562,116.9293,117.2095,25425.0
2022-10-12 14:15:00,125.54,125.56,125.32,125.43,18884.0,117.2375,117.2562,117.032,117.1348,18884.0
2022-10-12 14:20:00,125.42,125.44,125.21,125.32,9698.0,117.1254,117.1441,116.9293,117.032,9698.0
2022-10-12 14:25:00,125.28,125.59,125.27,125.54,22549.0,116.9947,117.2842,116.9853,117.2375,22549.0
2022-10-12 14:30:00,125.58,125.65,125.42,125.51,42370.0,117.2748,117.3402,117.1254,117.2095,42370.0
2022-10-12 14:35:00,125.56,125.6,125.47,125.5,21491.0,117.2562,117.2935,117.1721,117.2001,21491.0
2022-10-12 14:40:00,125.51,125.54,125.4,125.42,37287.0,117.2095,117.2375,117.1067,117.1254,37287.0
2022-10-12 14:45:00,125.38,125.48,125.26,125.28,90777.0,117.0881,117.1815,116.976,116.9947,90777.0
2022-10-12 14:50:00,125.24,125.3,125.14,125.21,27791.0,116.9573,117.0134,116.8639,116.9293,27791.0
2022-10-12 14:55:00,125.16,125.25,125.11,125.16,58172.0,116.8826,116.9667,116.8359,116.8826,58172.0
2022-10-12 15:00:00,125.15,125.25,125.04,125.08,15819.0,116.8733,116.9667,116.7706,116.8079,15819.0
2022-10-12 15:05:00,125.09,125.23,125.08,125.18,10060.0,116.8172,116.948,116.8079,116.9013,10060.0
2022-10-12 15:10:00,125.2,125.26,125.18,125.22,38471.0,116.92,116.976,116.9013,116.9387,38471.0
2022-10-12 15:15:00,125.21,125.29,125.09,125.25,28731.0,116.9293,117.004,116.8172,116.9667,28731.0
2022-10-12 15:20:00,125.28,125.31,125.17,125.17,82777.0,116.9947,117.0227,116.892,116.892,82777.0
2022-10-12 15:25:00,125.17,125.23,125.12,125.12,23373.0,116.892,116.948,116.8453,116.8453,23373.0
2022-10-12 15:30:00,125.11,125.25,125.11,125.23,26373.0,116.8359,116.9667,116.8359,116.948,26373.0
2022-10-12 15:35:00,125.24,125.33,125.19,125.2,27241.0,116.9573,117.0414,116.9106,116.92,27241.0
2022-10-12 15:40:00,125.21,125.26,125.16,125.24,15269.0,116.9293,116.976,116.8826,116.9573,15269.0
2022-10-12 15:45:00,125.22,125.25,125.07,125.08,136716.0,116.9387,116.9667,116.7986,116.8079,136716.0
2022-10-12 15:50:00,125.07,125.08,124.92,124.93,30534.0,116.7986,116.8079,116.6585,116.6678,30534.0
2022-10-12 15:55:00,124.93,124.93,124.64,124.64,52991.0,116.6678,116.6678,116.397,116.397,52991.0
2022-10-13 09:30:00,122.88,123.24,122.54,123.24,99057.0,114.7534,115.0896,114.4359,115.0896,99057.0
2022-10-13 09:35:00,123.12,123.15,122.67,122.89,19451.0,114.9775,115.0055,114.5573,114.7627,19451.0
2022-10-13 09:40:00,122.86,123.28,122.82,122.95,19495.0,114.7347,115.127,114.6974,114.8188,19495.0
2022-10-13 09:45:00,122.96,123.49,122.89,123.48,16677.0,114.8281,115.3231,114.7627,115.3137,16677.0
2022-10-13 09:50:00,123.42,124.12,123.42,123.97,64866.0,115.2577,115.9114,115.2577,115.7713,64866.0
2022-10-13 09:55:00,123.92,124.02,123.68,123.87,14700.0,115.7246,115.818,115.5005,115.6779,14700.0
2022-10-13 10:00:00,123.89,124.08,123.73,124.06,26319.0,115.6966,115.874,115.5472,115.8554,26319.0
2022-10-13 10:05:00,124.08,124.4,123.94,124.13,28187.0,115.874,116.1729,115.7433,115.9207,28187.0
2022-10-13 10:10:00,124.1,124.3,123.9,124.3,17633.0,115.8927,116.0795,115.7059,116.0795,17633.0
2022-10-13 10:15:00,124.27,124.46,124.16,124.17,12347.0,116.0515,116.2289,115.9488,115.9581,12347.0
2022-10-13 10:20:00,124.23,124.26,124.05,124.07,38805.0,116.0141,116.0421,115.846,115.8647,38805.0
2022-10-13 10:25:00,124.09,124.11,123.8,123.88,9720.0,115.8834,115.9021,115.6126,115.6873,9720.0
2022-10-13 10:30:00,123.82,124.23,123.78,123.93,27669.0,115.6312,116.0141,115.5939,115.734,27669.0
2022-10-13 10:35:00,123.9,124.13,123.8,124.08,25625.0,115.7059,115.9207,115.6126,115.874,25625.0
2022-10-13 10:40:00,124.02,124.32,124.02,124.19,14630.0,115.818,116.0982,115.818,115.9768,14630.0
2022-10-13 10:45:00,124.21,124.54,124.21,124.47,35097.0,115.9954,116.3036,115.9954,116.2383,35097.0
2022-10-13 10:50:00,124.46,124.49,124.26,124.46,112826.0,116.2289,116.2569,116.0421,116.2289,112826.0
2022-10-13 10:55:00,124.45,124.66,124.4,124.44,39112.0,116.2196,116.4157,116.1729,116.2102,39112.0
2022-10-13 11:00:00,124.45,124.68,124.43,124.68,16087.0,116.2196,116.4344,116.2009,116.4344,16087.0
2022-10-13 11:05:00,124.75,125.36,124.74,125.28,59472.0,116.4997,117.0694,116.4904,116.9947,59472.0
2022-10-13 11:10:00,125.22,125.31,125.12,125.28,15078.0,116.9387,117.0227,116.8453,116.9947,15078.0
2022-10-13 11:15:00,125.33,126.35,125.17,125.93,81017.0,117.0414,117.9939,116.892,117.6017,81017.0
2022-10-13 11:20:00,126.02,126.92,125.99,126.2,60148.0,117.6857,118.5262,117.6577,117.8538,60148.0
2022-10-13 11:25:00,126.19,126.33,125.99,126.3,35026.0,117.8445,117.9752,117.6577,117.9472,35026.0
2022-10-13 11:30:00,126.36,126.46,126.23,126.39,42286.0,118.0033,118.0966,117.8819,118.0313,42286.0
2022-10-13 11:35:00,126.49,127.64,126.45,127.3,36416.0,118.1247,119.1986,118.0873,118.8811,36416.0
2022-10-13 11:40:00,127.38,127.69,127.04,127.05,23850.0,118.9558,119.2453,118.6383,118.6476,23850.0
2022-10-13 11:45:00,127.1,127.11,126.75,126.8,29351.0,118.6943,118.7037,118.3675,118.4142,29351.0
2022-10-13 11:50:00,126.79,127.12,126.67,127.04,25261.0,118.4048,118.713,118.2928,118.6383,25261.0
2022-10-13 11:55:00,127.06,127.12,126.89,127.12,14758.0,118.657,118.713,118.4982,118.713,14758.0
2022-10-13 12:00:00,127.2,127.45,127.12,127.35,39621.0,118.7877,119.0212,118.713,118.9278,39621.0
2022-10-13 12:05:00,127.31,127.31,127.18,127.21,12379.0,118.8904,118.8904,118.769,118.797,12379.0
2022-10-13 12:10:00,127.23,127.24,126.88,126.98,9890.0,118.8157,118.8251,118.4889,118.5823,9890.0
2022-10-13 12:15:00,127.01,127.09,126.8,126.82,6656.0,118.6103,118.685,118.4142,118.4328,6656.0
2022-10-13 12:20:00,126.78,127.09,126.72,126.95,23782.0,118.3955,118.685,118.3394,118.5542,23782.0
2022-10-13 12:25:00,126.85,126.97,126.73,126.82,8302.0,118.4609,118.5729,118.3488,118.4328,8302.0
2022-10-13 12:30:00,126.82,126.99,126.77,126.95,7958.0,118.4328,118.5916,118.3861,118.5542,7958.0
2022-10-13 12:35:00,126.96,127.06,126.87,126.95,14354.0,118.5636,118.657,118.4795,118.5542,14354.0
2022-10-13 12:40:00,127.0,127.45,127.0,127.4,9530.0,118.6009,119.0212,118.6009,118.9745,9530.0
2022-10-13 12:45:00,127.44,127.63,127.3,127.59,17599.0,119.0118,119.1893,118.8811,119.1519,17599.0
2022-10-13 12:50:00,127.58,127.68,127.43,127.43,141703.0,119.1426,119.236,119.0025,119.0025,141703.0
2022-10-13 12:55:00,127.41,127.5,127.34,127.44,8358.0,118.9838,119.0679,118.9184,119.0118,8358.0
2022-10-13 13:00:00,127.44,127.64,127.42,127.6,14714.0,119.0118,119.1986,118.9932,119.1613,14714.0
2022-10-13 13:05:00,127.62,127.65,127.47,127.48,11262.0,119.1799,119.2079,119.0398,119.0492,11262.0
2022-10-13 13:10:00,127.5,127.56,127.41,127.48,11486.0,119.0679,119.1239,118.9838,119.0492,11486.0
2022-10-13 13:15:00,127.52,127.68,127.51,127.68,14014.0,119.0865,119.236,119.0772,119.236,14014.0
2022-10-13 13:20:00,127.71,127.89,127.69,127.88,31756.0,119.264,119.4321,119.2453,119.4227,31756.0
2022-10-13 13:25:00,127.9,128.19,127.85,128.05,26426.0,119.4414,119.7122,119.3947,119.5815,26426.0
2022-10-13 13:30:00,128.12,128.36,128.1,128.34,16740.0,119.6469,119.871,119.6282,119.8523,16740.0
2022-10-13 13:35:00,128.31,128.32,128.12,128.22,40989.0,119.8243,119.8336,119.6469,119.7402,40989.0
2022-10-13 13:40:00,128.25,128.26,128.01,128.08,27939.0,119.7683,119.7776,119.5441,119.6095,27939.0
2022-10-13 13:45:00,128.08,128.18,127.99,128.15,17004.0,119.6095,119.7029,119.5255,119.6749,17004.0
2022-10-13 13:50:00,128.12,128.24,128.09,128.18,16110.0,119.6469,119.7589,119.6188,119.7029,16110.0
2022-10-13 13:55:00,128.18,128.19,128.07,128.16,15772.0,119.7029,119.7122,119.6002,119.6842,15772.0
2022-10-13 14:00:00,128.14,128.14,128.0,128.13,9152.0,119.6655,119.6655,119.5348,119.6562,9152.0
2022-10-13 14:05:00,128.14,128.21,127.99,128.04,31659.0,119.6655,119.7309,119.5255,119.5722,31659.0
2022-10-13 14:10:00,128.04,128.17,127.94,128.08,56560.0,119.5722,119.6936,119.4788,119.6095,56560.0
2022-10-13 14:15:00,128.12,128.2,128.07,128.14,33697.0,119.6469,119.7216,119.6002,119.6655,33697.0
2022-10-13 14:20:00,128.12,128.15,128.03,128.07,15908.0,119.6469,119.6749,119.5628,119.6002,15908.0
2022-10-13 14:25:00,128.07,128.07,127.75,127.82,11944.0,119.6002,119.6002,119.3013,119.3667,11944.0
2022-10-13 14:30:00,127.86,127.94,127.85,127.93,21840.0,119.4041,119.4788,119.3947,119.4694,21840.0
2022-10-13 14:35:00,127.97,128.18,127.93,128.16,8270.0,119.5068,119.7029,119.4694,119.6842,8270.0
2022-10-13 14:40:00,128.15,128.26,128.08,128.25,26768.0,119.6749,119.7776,119.6095,119.7683,26768.0
2022-10-13 14:45:00,128.27,128.4,128.23,128.32,26909.0,119.7869,119.9083,119.7496,119.8336,26909.0
2022-10-13 14:50:00,128.29,128.53,128.27,128.48,44394.0,119.8056,120.0297,119.7869,119.9831,44394.0
2022-10-13 14:55:00,128.51,128.69,128.5,128.59,38550.0,120.0111,120.1792,120.0017,120.0858,38550.0
2022-10-13 15:00:00,128.59,128.59,128.41,128.5,43653.0,120.0858,120.0858,119.9177,120.0017,43653.0
2022-10-13 15:05:00,128.51,128.74,128.47,128.73,41385.0,120.0111,120.2259,119.9737,120.2165,41385.0
2022-10-13 15:10:00,128.72,128.72,128.54,128.54,27173.0,120.2072,120.2072,120.0391,120.0391,27173.0
2022-10-13 15:15:00,128.53,128.71,128.5,128.59,19790.0,120.0297,120.1978,120.0017,120.0858,19790.0
2022-10-13 15:20:00,128.6,128.6,128.45,128.5,37912.0,120.0951,120.0951,119.955,120.0017,37912.0
2022-10-13 15:25:00,128.51,128.54,128.3,128.34,22556.0,120.0111,120.0391,119.815,119.8523,22556.0
2022-10-13 15:30:00,128.35,128.46,128.08,128.15,36000.0,119.8617,119.9644,119.6095,119.6749,36000.0
2022-10-13 15:35:00,128.13,128.28,128.02,128.26,36363.0,119.6562,119.7963,119.5535,119.7776,36363.0
2022-10-13 15:40:00,128.25,128.39,128.12,128.36,34418.0,119.7683,119.899,119.6469,119.871,34418.0
2022-10-13 15:45:00,128.33,128.51,128.26,128.41,76603.0,119.843,120.0111,119.7776,119.9177,76603.0
2022-10-13 15:50:00,128.33,128.64,128.2,128.55,61488.0,119.843,120.1325,119.7216,120.0484,61488.0
2022-10-13 15:55:00,128.5,128.5,128.26,128.29,50064.0,120.0017,120.0017,119.7776,119.8056,50064.0
2022-10-14 09:30:00,128.96,129.27,128.72,129.04,81525.0,120.4313,120.7208,120.2072,120.506,81525.0
2022-10-14 09:35:00,129.08,129.88,129.06,129.88,8526.0,120.5434,121.2905,120.5247,121.2905,8526.0
2022-10-14 09:40:00,129.83,129.83,128.83,128.88,18825.0,121.2438,121.2438,120.3099,120.3566,18825.0
2022-10-14 09:45:00,128.88,128.89,128.54,128.74,16524.0,120.3566,120.3659,120.0391,120.2259,16524.0
2022-10-14 09:50:00,128.81,129.12,128.7,128.77,15939.0,120.2912,120.5807,120.1885,120.2539,15939.0
2022-10-14 09:55:00,128.85,129.02,128.84,128.93,15150.0,120.3286,120.4873,120.3192,120.4033,15150.0
2022-10-14 10:00:00,128.89,128.89,127.9,128.35,53186.0,120.3659,120.3659,119.4414,119.8617,53186.0
2022-10-14 10:05:00,128.39,128.55,128.06,128.13,15211.0,119.899,120.0484,119.5908,119.6562,15211.0
2022-10-14 10:10:00,128.06,128.18,127.34,127.42,22162.0,119.5908,119.7029,118.9184,118.9932,22162.0
2022-10-14 10:15:00,127.39,127.56,127.35,127.42,19020.0,118.9651,119.1239,118.9278,118.9932,19020.0
2022-10-14 10:20:00,127.45,127.45,126.93,127.04,22383.0,119.0212,119.0212,118.5356,118.6383,22383.0
2022-10-14 10:25:00,126.99,127.37,126.86,127.3,12559.0,118.5916,118.9465,118.4702,118.8811,12559.0
2022-10-14 10:30:00,127.29,127.56,127.21,127.32,22157.0,118.8718,119.1239,118.797,118.8998,22157.0
2022-10-14 10:35:00,127.35,127.5,127.27,127.45,36324.0,118.9278,119.0679,118.8531,119.0212,36324.0
2022-10-14 10:40:00,127.47,127.62,126.9,126.9,18032.0,119.0398,119.1799,118.5075,118.5075,18032.0
2022-10-14 10:45:00,126.92,127.1,126.86,126.88,21067.0,118.5262,118.6943,118.4702,118.4889,21067.0
2022-10-14 10:50:00,126.9,127.38,126.9,127.31,9926.0,118.5075,118.9558,118.5075,118.8904,9926.0
2022-10-14 10:55:00,127.3,127.5,127.23,127.42,13043.0,118.8811,119.0679,118.8157,118.9932,13043.0
2022-10-14 11:00:00,127.45,127.83,127.44,127.81,18747.0,119.0212,119.376,119.0118,119.3574,18747.0
2022-10-14 11:05:00,127.78,127.78,127.46,127.5,23091.0,119.3293,119.3293,119.0305,119.0679,23091.0
2022-10-14 11:10:00,127.57,127.57,127.25,127.25,12279.0,119.1332,119.1332,118.8344,118.8344,12279.0
2022-10-14 11:15:00,127.28,127.36,127.08,127.13,19883.0,118.8624,118.9371,118.6756,118.7223,19883.0
2022-10-14 11:20:00,127.13,127.46,127.12,127.36,21802.0,118.7223,119.0305,118.713,118.9371,21802.0
2022-10-14 11:25:00,127.42,127.51,127.38,127.51,23326.0,118.9932,119.0772,118.9558,119.0772,23326.0
2022-10-14 11:30:00,127.42,127.43,127.04,127.06,15330.0,118.9932,119.0025,118.6383,118.657,15330.0
2022-10-14 11:35:00,127.07,127.18,126.87,127.12,149512.0,118.6663,118.769,118.4795,118.713,149512.0
2022-10-14 11:40:00,127.14,127.27,126.88,127.04,19580.0,118.7317,118.8531,118.4889,118.6383,19580.0
2022-10-14 11:45:00,127.01,127.02,126.74,126.84,31937.0,118.6103,118.6196,118.3581,118.4515,31937.0
2022-10-14 11:50:00,126.9,126.98,126.65,126.8,24599.0,118.5075,118.5823,118.2741,118.4142,24599.0
2022-10-14 11:55:00,126.78,126.91,126.75,126.76,13231.0,118.3955,118.5169,118.3675,118.3768,13231.0
2022-10-14 12:00:00,126.72,127.19,126.71,127.13,26605.0,118.3394,118.7784,118.3301,118.7223,26605.0
2022-10-14 12:05:00,127.0,127.05,126.54,126.54,12815.0,118.6009,118.6476,118.1714,118.1714,12815.0
2022-10-14 12:10:00,126.61,126.68,126.48,126.52,7790.0,118.2367,118.3021,118.1153,118.1527,7790.0
2022-10-14 12:15:00,126.52,126.66,126.44,126.63,16747.0,118.1527,118.2834,118.078,118.2554,16747.0
2022-10-14 12:20:00,126.6,126.7,126.52,126.62,10030.0,118.2274,118.3208,118.1527,118.2461,10030.0
2022-10-14 12:25:00,126.62,126.67,126.57,126.64,14211.0,118.2461,118.2928,118.1994,118.2647,14211.0
2022-10-14 12:30:00,126.73,126.85,126.64,126.67,7011.0,118.3488,118.4609,118.2647,118.2928,7011.0
2022-10-14 12:35:00,126.65,126.98,126.65,126.93,16324.0,118.2741,118.5823,118.2741,118.5356,16324.0
2022-10-14 12:40:00,126.91,127.17,126.91,127.09,14159.0,118.5169,118.7597,118.5169,118.685,14159.0
2022-10-14 12:45:00,127.05,127.11,126.84,126.85,10978.0,118.6476,118.7037,118.4515,118.4609,10978.0
2022-10-14 12:50:00,126.81,126.81,126.66,126.69,10786.0,118.4235,118.4235,118.2834,118.3114,10786.0
2022-10-14 12:55:00,126.68,126.71,126.61,126.67,12576.0,118.3021,118.3301,118.2367,118.2928,12576.0
2022-10-14 13:00:00,126.69,126.91,126.67,126.82,15161.0,118.3114,118.5169,118.2928,118.4328,15161.0
2022-10-14 13:05:00,126.82,126.82,126.48,126.54,13542.0,118.4328,118.4328,118.1153,118.1714,13542.0
2022-10-14 13:10:00,126.55,126.66,126.48,126.48,41597.0,118.1807,118.2834,118.1153,118.1153,41597.0
2022-10-14 13:15:00,126.47,126.64,126.47,126.59,10511.0,118.106,118.2647,118.106,118.218,10511.0
2022-10-14 13:20:00,126.55,126.63,126.43,126.59,5789.0,118.1807,118.2554,118.0686,118.218,5789.0
2022-10-14 13:25:00,126.55,126.7,126.48,126.69,15226.0,118.1807,118.3208,118.1153,118.3114,15226.0
2022-10-14 13:30:00,126.65,126.83,126.64,126.78,11798.0,118.2741,118.4422,118.2647,118.3955,11798.0
2022-10-14 13:35:00,126.76,126.8,126.57,126.75,10629.0,118.3768,118.4142,118.1994,118.3675,10629.0
2022-10-14 13:40:00,126.74,126.84,126.63,126.68,11117.0,118.3581,118.4515,118.2554,118.3021,11117.0
2022-10-14 13:45:00,126.66,126.82,126.66,126.75,11682.0,118.2834,118.4328,118.2834,118.3675,11682.0
2022-10-14 13:50:00,126.71,126.74,126.6,126.68,8562.0,118.3301,118.3581,118.2274,118.3021,8562.0
2022-10-14 13:55:00,126.69,126.9,126.63,126.88,8407.0,118.3114,118.5075,118.2554,118.4889,8407.0
2022-10-14 14:00:00,126.78,126.81,126.68,126.77,17074.0,118.3955,118.4235,118.3021,118.3861,17074.0
2022-10-14 14:05:00,126.75,126.76,126.57,126.66,16956.0,118.3675,118.3768,118.1994,118.2834,16956.0
2022-10-14 14:10:00,126.64,126.64,126.47,126.51,14770.0,118.2647,118.2647,118.106,118.1433,14770.0
2022-10-14 14:15:00,126.5,126.53,126.31,126.34,53253.0,118.134,118.162,117.9566,117.9846,53253.0
2022-10-14 14:20:00,126.35,126.44,126.33,126.37,28036.0,117.9939,118.078,117.9752,118.0126,28036.0
2022-10-14 14:25:00,126.38,126.39,126.22,126.38,18717.0,118.0219,118.0313,117.8725,118.0219,18717.0
2022-10-14 14:30:00,126.35,126.38,126.27,126.31,22337.0,117.9939,118.0219,117.9192,117.9566,22337.0
2022-10-14 14:35:00,126.29,126.35,126.22,126.29,58110.0,117.9379,117.9939,117.8725,117.9379,58110.0
2022-10-14 14:40:00,126.27,126.29,126.1,126.25,28124.0,117.9192,117.9379,117.7605,117.9005,28124.0
2022-10-14 14:45:00,126.24,126.3,126.15,126.28,27374.0,117.8912,117.9472,117.8071,117.9285,27374.0
2022-10-14 14:50:00,126.3,126.33,126.24,126.27,22050.0,117.9472,117.9752,117.8912,117.9192,22050.0
2022-10-14 14:55:00,126.25,126.36,126.2,126.32,10355.0,117.9005,118.0033,117.8538,117.9659,10355.0
2022-10-14 15:00:00,126.42,126.66,126.39,126.57,26636.0,118.0593,118.2834,118.0313,118.1994,26636.0
2022-10-14 15:05:00,126.57,126.59,126.3,126.34,36928.0,118.1994,118.218,117.9472,117.9846,36928.0
2022-10-14 15:10:00,126.33,126.39,126.18,126.21,40206.0,117.9752,118.0313,117.8352,117.8632,40206.0
2022-10-14 15:15:00,126.19,126.22,126.04,126.21,63247.0,117.8445,117.8725,117.7044,117.8632,63247.0
2022-10-14 15:20:00,126.21,126.45,126.15,126.41,15749.0,117.8632,118.0873,117.8071,118.05,15749.0
2022-10-14 15:25:00,126.39,126.62,126.35,126.58,31850.0,118.0313,118.2461,117.9939,118.2087,31850.0
2022-10-14 15:30:00,126.56,126.75,126.45,126.73,56524.0,118.19,118.3675,118.0873,118.3488,56524.0
2022-10-14 15:35:00,126.76,126.84,126.48,126.53,22998.0,118.3768,118.4515,118.1153,118.162,22998.0
2022-10-14 15:40:00,126.53,126.54,126.37,126.52,48349.0,118.162,118.1714,118.0126,118.1527,48349.0
2022-10-14 15:45:00,126.49,126.49,126.3,126.44,37398.0,118.1247,118.1247,117.9472,118.078,37398.0
2022-10-14 15:50:00,126.48,126.56,126.39,126.49,28721.0,118.1153,118.19,118.0313,118.1247,28721.0
2022-10-14 15:55:00,126.46,126.46,126.04,126.31,57493.0,118.0966,118.0966,117.7044,117.9566,57493.0
2022-10-17 09:30:00,128.03,128.45,128.0,128.41,59935.0,119.5628,119.955,119.5348,119.9177,59935.0
2022-10-17 09:35:00,128.36,128.76,128.36,128.7,19538.0,119.871,120.2445,119.871,120.1885,19538.0
2022-10-17 09:40:00,128.75,128.96,128.64,128.64,13212.0,120.2352,120.4313,120.1325,120.1325,13212.0
2022-10-17 09:45:00,128.64,128.73,128.52,128.71,23762.0,120.1325,120.2165,120.0204,120.1978,23762.0
2022-10-17 09:50:00,128.68,128.73,128.48,128.52,8479.0,120.1698,120.2165,119.9831,120.0204,8479.0
2022-10-17 09:55:00,128.52,128.56,128.23,128.23,14388.0,120.0204,120.0578,119.7496,119.7496,14388.0
2022-10-17 10:00:00,128.39,128.49,128.28,128.43,36397.0,119.899,119.9924,119.7963,119.9364,36397.0
2022-10-17 10:05:00,128.5,128.65,128.32,128.63,13473.0,120.0017,120.1418,119.8336,120.1231,13473.0
2022-10-17 10:10:00,128.56,129.0,128.56,129.0,15028.0,120.0578,120.4687,120.0578,120.4687,15028.0
2022-10-17 10:15:00,129.02,129.06,128.94,128.99,33586.0,120.4873,120.5247,120.4126,120.4593,33586.0
2022-10-17 10:20:00,128.98,129.09,128.8,128.8,14767.0,120.45,120.5527,120.2819,120.2819,14767.0
2022-10-17 10:25:00,128.78,128.81,128.65,128.68,7932.0,120.2632,120.2912,120.1418,120.1698,7932.0
2022-10-17 10:30:00,128.66,128.7,128.49,128.56,19323.0,120.1511,120.1885,119.9924,120.0578,19323.0
2022-10-17 10:35:00,128.62,128.73,128.57,128.63,17339.0,120.1138,120.2165,120.0671,120.1231,17339.0
2022-10-17 10:40:00,128.66,128.68,128.59,128.59,8371.0,120.1511,120.1698,120.0858,120.0858,8371.0
2022-10-17 10:45:00,128.59,128.64,128.5,128.54,45257.0,120.0858,120.1325,120.0017,120.0391,45257.0
2022-10-17 10:50:00,128.5,128.5,128.11,128.23,17831.0,120.0017,120.0017,119.6375,119.7496,17831.0
2022-10-17 10:55:00,128.24,128.3,128.14,128.28,12653.0,119.7589,119.815,119.6655,119.7963,12653.0
2022-10-17 11:00:00,128.25,128.44,128.25,128.42,7548.0,119.7683,119.9457,119.7683,119.927,7548.0
2022-10-17 11:05:00,128.35,128.37,128.13,128.15,23163.0,119.8617,119.8803,119.6562,119.6749,23163.0
2022-10-17 11:10:00,128.16,128.27,128.1,128.11,7040.0,119.6842,119.7869,119.6282,119.6375,7040.0
2022-10-17 11:15:00,128.07,128.14,127.98,128.09,12472.0,119.6002,119.6655,119.5161,119.6188,12472.0
2022-10-17 11:20:00,128.06,128.32,128.06,128.32,11624.0,119.5908,119.8336,119.5908,119.8336,11624.0
2022-10-17 11:25:00,128.36,128.51,128.3,128.49,109112.0,119.871,120.0111,119.815,119.9924,109112.0
2022-10-17 11:30:00,128.48,128.59,128.44,128.53,11777.0,119.9831,120.0858,119.9457,120.0297,11777.0
2022-10-17 11:35:00,128.49,128.59,128.47,128.59,35539.0,119.9924,120.0858,119.9737,120.0858,35539.0
2022-10-17 11:40:00,128.58,128.7,128.52,128.56,23009.0,120.0764,120.1885,120.0204,120.0578,23009.0
2022-10-17 11:45:00,128.6,128.6,128.51,128.57,9211.0,120.0951,120.0951,120.0111,120.0671,9211.0
2022-10-17 11:50:00,128.54,128.74,128.52,128.72,16129.0,120.0391,120.2259,120.0204,120.2072,16129.0
2022-10-17 11:55:00,128.71,128.71,128.56,128.57,22717.0,120.1978,120.1978,120.0578,120.0671,22717.0
2022-10-17 12:00:00,128.62,128.68,128.55,128.55,11563.0,120.1138,120.1698,120.0484,120.0484,11563.0
2022-10-17 12:05:00,128.56,128.83,128.56,128.82,9161.0,120.0578,120.3099,120.0578,120.3006,9161.0
2022-10-17 12:10:00,128.75,128.78,128.52,128.61,5757.0,120.2352,120.2632,120.0204,120.1045,5757.0
2022-10-17 12:15:00,128.63,128.64,128.46,128.5,7481.0,120.1231,120.1325,119.9644,120.0017,7481.0
2022-10-17 12:20:00,128.5,128.51,128.41,128.49,69470.0,120.0017,120.0111,119.9177,119.9924,69470.0
2022-10-17 12:25:00,128.47,128.65,128.46,128.59,22657.0,119.9737,120.1418,119.9644,120.0858,22657.0
2022-10-17 12:30:00,128.61,128.73,128.58,128.71,9928.0,120.1045,120.2165,120.0764,120.1978,9928.0
2022-10-17 12:35:00,128.71,128.72,128.58,128.65,10894.0,120.1978,120.2072,120.0764,120.1418,10894.0
2022-10-17 12:40:00,128.64,128.64,128.38,128.49,589861.0,120.1325,120.1325,119.8897,119.9924,589861.0
2022-10-17 12:45:00,128.52,128.57,128.37,128.5,15437.0,120.0204,120.0671,119.8803,120.0017,15437.0
2022-10-17 12:50:00,128.51,128.61,128.46,128.59,45204.0,120.0111,120.1045,119.9644,120.0858,45204.0
2022-10-17 12:55:00,128.61,128.62,128.45,128.49,43794.0,120.1045,120.1138,119.955,119.9924,43794.0
2022-10-17 13:00:00,128.55,128.57,128.35,128.38,34289.0,120.0484,120.0671,119.8617,119.8897,34289.0
2022-10-17 13:05:00,128.48,128.56,128.48,128.51,14434.0,119.9831,120.0578,119.9831,120.0111,14434.0
2022-10-17 13:10:00,128.5,128.57,128.47,128.54,9892.0,120.0017,120.0671,119.9737,120.0391,9892.0
2022-10-17 13:15:00,128.57,128.66,128.49,128.49,8692.0,120.0671,120.1511,119.9924,119.9924,8692.0
2022-10-17 13:20:00,128.49,128.76,128.49,128.75,15266.0,119.9924,120.2445,119.9924,120.2352,15266.0
2022-10-17 13:25:00,128.73,128.74,128.67,128.72,5522.0,120.2165,120.2259,120.1605,120.2072,5522.0
2022-10-17 13:30:00,128.72,128.77,128.71,128.73,6267.0,120.2072,120.2539,120.1978,120.2165,6267.0
2022-10-17 13:35:00,128.75,128.78,128.7,128.75,14990.0,120.2352,120.2632,120.1885,120.2352,14990.0
2022-10-17 13:40:00,128.75,128.76,128.63,128.65,16688.0,120.2352,120.2445,120.1231,120.1418,16688.0
2022-10-17 13:45:00,128.63,128.85,128.62,128.83,13818.0,120.1231,120.3286,120.1138,120.3099,13818.0
2022-10-17 13:50:00,128.78,128.84,128.75,128.76,34716.0,120.2632,120.3192,120.2352,120.2445,34716.0
2022-10-17 13:55:00,128.74,128.79,128.7,128.75,29170.0,120.2259,120.2726,120.1885,120.2352,29170.0
2022-10-17 14:00:00,128.76,128.9,128.68,128.72,16602.0,120.2445,120.3753,120.1698,120.2072,16602.0
2022-10-17 14:05:00,128.69,128.7,128.55,128.62,43086.0,120.1792,120.1885,120.0484,120.1138,43086.0
2022-10-17 14:10:00,128.6,128.63,128.44,128.47,8964.0,120.0951,120.1231,119.9457,119.9737,8964.0
2022-10-17 14:15:00,128.46,128.48,128.33,128.47,39240.0,119.9644,119.9831,119.843,119.9737,39240.0
2022-10-17 14:20:00,128.47,128.47,128.31,128.36,61200.0,119.9737,119.9737,119.8243,119.871,61200.0
2022-10-17 14:25:00,128.36,128.42,128.25,128.4,47078.0,119.871,119.927,119.7683,119.9083,47078.0
2022-10-17 14:30:00,128.41,128.41,128.3,128.37,16746.0,119.9177,119.9177,119.815,119.8803,16746.0
2022-10-17 14:35:00,128.38,128.55,128.38,128.54,13019.0,119.8897,120.0484,119.8897,120.0391,13019.0
2022-10-17 14:40:00,128.55,128.62,128.53,128.56,13824.0,120.0484,120.1138,120.0297,120.0578,13824.0
2022-10-17 14:45:00,128.59,128.6,128.48,128.5,12622.0,120.0858,120.0951,119.9831,120.0017,12622.0
2022-10-17 14:50:00,128.49,128.51,128.42,128.45,17451.0,119.9924,120.0111,119.927,119.955,17451.0
2022-10-17 14:55:00,128.42,128.55,128.41,128.47,121999.0,119.927,120.0484,119.9177,119.9737,121999.0
2022-10-17 15:00:00,128.44,128.57,128.38,128.45,34712.0,119.9457,120.0671,119.8897,119.955,34712.0
2022-10-17 15:05:00,128.48,128.54,128.37,128.44,22776.0,119.9831,120.0391,119.8803,119.9457,22776.0
2022-10-17 15:10:00,128.42,128.46,128.35,128.45,25608.0,119.927,119.9644,119.8617,119.955,25608.0
2022-10-17 15:15:00,128.44,128.46,128.32,128.46,23290.0,119.9457,119.9644,119.8336,119.9644,23290.0
2022-10-17 15:20:00,128.45,128.53,128.34,128.53,17243.0,119.955,120.0297,119.8523,120.0297,17243.0
2022-10-17 15:25:00,128.52,128.55,128.45,128.54,12535.0,120.0204,120.0484,119.955,120.0391,12535.0
2022-10-17 15:30:00,128.54,128.66,128.51,128.62,26151.0,120.0391,120.1511,120.0111,120.1138,26151.0
2022-10-17 15:35:00,128.6,128.61,128.52,128.56,21819.0,120.0951,120.1045,120.0204,120.0578,21819.0
2022-10-17 15:40:00,128.52,128.78,128.52,128.75,41733.0,120.0204,120.2632,120.0204,120.2352,41733.0
2022-10-17 15:45:00,128.75,128.77,128.58,128.59,20400.0,120.2352,120.2539,120.0764,120.0858,20400.0
2022-10-17 15:50:00,128.61,128.75,128.59,128.72,33986.0,120.1045,120.2352,120.0858,120.2072,33986.0
2022-10-17 15:55:00,128.7,128.7,128.37,128.49,40548.0,120.1885,120.1885,119.8803,119.9924,40548.0
2022-10-18 09:30:00,130.56,130.88,130.56,130.65,98020.0,121.9255,122.2243,121.9255,122.0095,98020.0
2022-10-18 09:35:00,130.67,131.06,130.66,130.96,18868.0,122.0282,122.3924,122.0189,122.299,18868.0
2022-10-18 09:40:00,130.96,131.0,130.65,130.65,16171.0,122.299,122.3364,122.0095,122.0095,16171.0
2022-10-18 09:45:00,130.66,130.66,130.38,130.63,36318.0,122.0189,122.0189,121.7574,121.9909,36318.0
2022-10-18 09:50:00,130.68,130.72,130.21,130.23,21995.0,122.0376,122.0749,121.5986,121.6173,21995.0
2022-10-18 09:55:00,130.2,130.59,130.19,130.45,23503.0,121.5893,121.9535,121.58,121.8228,23503.0
2022-10-18 10:00:00,130.53,130.85,130.52,130.85,27834.0,121.8975,122.1963,121.8881,122.1963,27834.0
2022-10-18 10:05:00,130.85,130.88,130.74,130.85,10996.0,122.1963,122.2243,122.0936,122.1963,10996.0
2022-10-18 10:10:00,130.84,130.91,130.65,130.65,12388.0,122.187,122.2523,122.0095,122.0095,12388.0
2022-10-18 10:15:00,130.61,130.66,130.38,130.44,25343.0,121.9722,122.0189,121.7574,121.8134,25343.0
2022-10-18 10:20:00,130.46,130.46,130.15,130.19,21752.0,121.8321,121.8321,121.5426,121.58,21752.0
2022-10-18 10:25:00,130.18,130.23,130.06,130.1,19967.0,121.5706,121.6173,121.4586,121.4959,19967.0
2022-10-18 10:30:00,130.16,130.17,130.01,130.11,24312.0,121.5519,121.5613,121.4119,121.5053,24312.0
2022-10-18 10:35:00,130.13,130.16,129.91,129.97,23744.0,121.5239,121.5519,121.3185,121.3745,23744.0
2022-10-18 10:40:00,129.98,130.16,129.97,130.13,18658.0,121.3839,121.5519,121.3745,121.5239,18658.0
2022-10-18 10:45:00,130.12,130.23,130.03,130.18,25433.0,121.5146,121.6173,121.4305,121.5706,25433.0
2022-10-18 10:50:00,130.15,130.17,130.01,130.08,15796.0,121.5426,121.5613,121.4119,121.4772,15796.0
2022-10-18 10:55:00,130.08,130.12,130.0,130.0,26705.0,121.4772,121.5146,121.4025,121.4025,26705.0
2022-10-18 11:00:00,129.95,130.09,129.85,130.09,13902.0,121.3558,121.4866,121.2624,121.4866,13902.0
2022-10-18 11:05:00,130.09,130.14,129.75,129.78,11488.0,121.4866,121.5333,121.1691,121.1971,11488.0
2022-10-18 11:10:00,129.79,129.82,129.41,129.46,33535.0,121.2064,121.2344,120.8515,120.8982,33535.0
2022-10-18 11:15:00,129.42,129.51,129.35,129.38,14169.0,120.8609,120.9449,120.7955,120.8235,14169.0
2022-10-18 11:20:00,129.36,129.42,129.12,129.15,35152.0,120.8049,120.8609,120.5807,120.6087,35152.0
2022-10-18 11:25:00,129.13,129.35,129.11,129.26,20840.0,120.5901,120.7955,120.5714,120.7115,20840.0
2022-10-18 11:30:00,129.26,129.3,129.12,129.21,15089.0,120.7115,120.7488,120.5807,120.6648,15089.0
2022-10-18 11:35:00,129.21,129.24,128.96,129.11,19907.0,120.6648,120.6928,120.4313,120.5714,19907.0
2022-10-18 11:40:00,129.11,129.14,128.95,129.13,28719.0,120.5714,120.5994,120.422,120.5901,28719.0
2022-10-18 11:45:00,129.13,129.35,129.07,129.3,77660.0,120.5901,120.7955,120.534,120.7488,77660.0
2022-10-18 11:50:00,129.3,129.41,129.29,129.33,27584.0,120.7488,120.8515,120.7395,120.7768,27584.0
2022-10-18 11:55:00,129.33,129.37,129.22,129.36,15188.0,120.7768,120.8142,120.6741,120.8049,15188.0
2022-10-18 12:00:00,129.34,129.39,129.29,129.39,7806.0,120.7862,120.8329,120.7395,120.8329,7806.0
2022-10-18 12:05:00,129.4,129.59,129.2,129.58,19589.0,120.8422,121.0196,120.6554,121.0103,19589.0
2022-10-18 12:10:00,129.57,129.74,129.57,129.69,16908.0,121.001,121.1597,121.001,121.113,16908.0
2022-10-18 12:15:00,129.69,129.79,129.55,129.71,18539.0,121.113,121.2064,120.9823,121.1317,18539.0
2022-10-18 12:20:00,129.68,129.7,129.5,129.5,32019.0,121.1037,121.1224,120.9356,120.9356,32019.0
2022-10-18 12:25:00,129.48,129.58,129.45,129.56,24569.0,120.9169,121.0103,120.8889,120.9916,24569.0
2022-10-18 12:30:00,129.57,129.69,129.52,129.67,10656.0,121.001,121.113,120.9543,121.0944,10656.0
2022-10-18 12:35:00,129.73,129.96,129.68,129.9,21443.0,121.1504,121.3652,121.1037,121.3091,21443.0
2022-10-18 12:40:00,129.89,129.97,129.86,129.89,15220.0,121.2998,121.3745,121.2718,121.2998,15220.0
2022-10-18 12:45:00,129.83,129.85,129.74,129.83,13887.0,121.2438,121.2624,121.1597,121.2438,13887.0
2022-10-18 12:50:00,129.82,130.06,129.82,130.04,11791.0,121.2344,121.4586,121.2344,121.4399,11791.0
2022-10-18 12:55:00,130.03,130.06,129.82,129.82,16420.0,121.4305,121.4586,121.2344,121.2344,16420.0
2022-10-18 13:00:00,129.83,129.86,129.48,129.51,30015.0,121.2438,121.2718,120.9169,120.9449,30015.0
2022-10-18 13:05:00,129.51,129.78,129.49,129.68,22412.0,120.9449,121.1971,120.9263,121.1037,22412.0
2022-10-18 13:10:00,129.68,129.95,129.65,129.93,17185.0,121.1037,121.3558,121.0757,121.3372,17185.0
2022-10-18 13:15:00,129.94,129.97,129.88,129.95,9794.0,121.3465,121.3745,121.2905,121.3558,9794.0
2022-10-18 13:20:00,129.95,130.04,129.81,129.93,21900.0,121.3558,121.4399,121.2251,121.3372,21900.0
2022-10-18 13:25:00,129.94,130.12,129.93,130.12,19877.0,121.3465,121.5146,121.3372,121.5146,19877.0
2022-10-18 13:30:00,130.11,130.37,130.06,130.37,28498.0,121.5053,121.7481,121.4586,121.7481,28498.0
2022-10-18 13:35:00,130.36,130.42,130.28,130.29,33752.0,121.7387,121.7948,121.664,121.6733,33752.0
2022-10-18 13:40:00,130.32,130.35,130.2,130.23,14507.0,121.7014,121.7294,121.5893,121.6173,14507.0
2022-10-18 13:45:00,130.22,130.28,130.1,130.27,17763.0,121.608,121.664,121.4959,121.6547,17763.0
2022-10-18 13:50:00,130.27,130.32,130.19,130.32,15389.0,121.6547,121.7014,121.58,121.7014,15389.0
2022-10-18 13:55:00,130.33,130.42,130.24,130.34,15976.0,121.7107,121.7948,121.6267,121.72,15976.0
2022-10-18 14:00:00,130.34,130.41,130.17,130.18,21747.0,121.72,121.7854,121.5613,121.5706,21747.0
2022-10-18 14:05:00,130.18,130.28,130.14,130.15,82013.0,121.5706,121.664,121.5333,121.5426,82013.0
2022-10-18 14:10:00,130.16,130.24,130.15,130.17,16349.0,121.5519,121.6267,121.5426,121.5613,16349.0
2022-10-18 14:15:00,130.17,130.18,130.05,130.06,28334.0,121.5613,121.5706,121.4492,121.4586,28334.0
2022-10-18 14:20:00,130.06,130.2,130.0,130.19,15188.0,121.4586,121.5893,121.4025,121.58,15188.0
2022-10-18 14:25:00,130.2,130.33,130.12,130.3,37664.0,121.5893,121.7107,121.5146,121.6827,37664.0
2022-10-18 14:30:00,130.31,130.34,130.17,130.23,21199.0,121.692,121.72,121.5613,121.6173,21199.0
2022-10-18 14:35:00,130.24,130.27,129.87,129.89,28461.0,121.6267,121.6547,121.2811,121.2998,28461.0
2022-10-18 14:40:00,129.92,129.95,129.57,129.6,31027.0,121.3278,121.3558,121.001,121.029,31027.0
2022-10-18 14:45:00,129.61,129.7,129.4,129.57,36929.0,121.0383,121.1224,120.8422,121.001,36929.0
2022-10-18 14:50:00,129.56,129.63,129.45,129.6,33930.0,120.9916,121.057,120.8889,121.029,33930.0
2022-10-18 14:55:00,129.6,129.73,129.56,129.68,31492.0,121.029,121.1504,120.9916,121.1037,31492.0
2022-10-18 15:00:00,129.67,129.69,129.43,129.56,21206.0,121.0944,121.113,120.8702,120.9916,21206.0
2022-10-18 15:05:00,129.55,129.73,129.54,129.63,27901.0,120.9823,121.1504,120.973,121.057,27901.0
2022-10-18 15:10:00,129.62,129.72,129.51,129.56,25806.0,121.0477,121.141,120.9449,120.9916,25806.0
2022-10-18 15:15:00,129.58,129.63,129.43,129.57,17481.0,121.0103,121.057,120.8702,121.001,17481.0
2022-10-18 15:20:00,129.58,129.74,129.51,129.72,68569.0,121.0103,121.1597,120.9449,121.141,68569.0
2022-10-18 15:25:00,129.72,129.75,129.6,129.73,33451.0,121.141,121.1691,121.029,121.1504,33451.0
2022-10-18 15:30:00,129.71,130.08,129.66,130.05,41937.0,121.1317,121.4772,121.085,121.4492,41937.0
2022-10-18 15:35:00,130.06,130.07,129.85,129.98,29413.0,121.4586,121.4679,121.2624,121.3839,29413.0
2022-10-18 15:40:00,129.98,130.08,129.94,130.06,68379.0,121.3839,121.4772,121.3465,121.4586,68379.0
2022-10-18 15:45:00,130.05,130.05,129.92,130.02,26994.0,121.4492,121.4492,121.3278,121.4212,26994.0
2022-10-18 15:50:00,130.0,130.17,129.92,129.99,54164.0,121.4025,121.5613,121.3278,121.3932,54164.0
2022-10-18 15:55:00,129.99,130.22,129.86,130.22,99706.0,121.3932,121.608,121.2718,121.608,99706.0
2022-10-19 09:30:00,129.55,130.13,129.43,130.03,76006.0,120.9823,121.5239,120.8702,121.4305,76006.0
2022-10-19 09:35:00,130.12,130.16,129.91,129.99,24484.0,121.5146,121.5519,121.3185,121.3932,24484.0
2022-10-19 09:40:00,129.95,130.03,129.65,129.74,31668.0,121.3558,121.4305,121.0757,121.1597,31668.0
2022-10-19 09:45:00,129.72,129.72,129.23,129.25,17696.0,121.141,121.141,120.6835,120.7021,17696.0
2022-10-19 09:50:00,129.31,129.54,129.27,129.5,31666.0,120.7582,120.973,120.7208,120.9356,31666.0
2022-10-19 09:55:00,129.54,129.59,129.42,129.52,13871.0,120.973,121.0196,120.8609,120.9543,13871.0
2022-10-19 10:00:00,129.48,129.6,129.41,129.57,27150.0,120.9169,121.029,120.8515,121.001,27150.0
2022-10-19 10:05:00,129.56,129.7,129.52,129.61,19583.0,120.9916,121.1224,120.9543,121.0383,19583.0
2022-10-19 10:10:00,129.61,129.82,129.47,129.81,13060.0,121.0383,121.2344,120.9076,121.2251,13060.0
2022-10-19 10:15:00,129.86,130.0,129.79,129.89,36875.0,121.2718,121.4025,121.2064,121.2998,36875.0
2022-10-19 10:20:00,129.89,130.19,129.89,130.13,70588.0,121.2998,121.58,121.2998,121.5239,70588.0
2022-10-19 10:25:00,130.18,130.23,130.08,130.18,18638.0,121.5706,121.6173,121.4772,121.5706,18638.0
2022-10-19 10:30:00,130.19,130.24,130.01,130.01,25281.0,121.58,121.6267,121.4119,121.4119,25281.0
2022-10-19 10:35:00,130.01,130.08,129.96,130.06,9191.0,121.4119,121.4772,121.3652,121.4586,9191.0
2022-10-19 10:40:00,130.0,130.0,129.84,129.86,7104.0,121.4025,121.4025,121.2531,121.2718,7104.0
2022-10-19 10:45:00,129.91,129.96,129.78,129.83,106465.0,121.3185,121.3652,121.1971,121.2438,106465.0
2022-10-19 10:50:00,129.83,129.84,129.68,129.69,9433.0,121.2438,121.2531,121.1037,121.113,9433.0
2022-10-19 10:55:00,129.66,129.71,129.56,129.71,20557.0,121.085,121.1317,120.9916,121.1317,20557.0
2022-10-19 11:00:00,129.69,129.77,129.54,129.56,10940.0,121.113,121.1877,120.973,120.9916,10940.0
2022-10-19 11:05:00,129.57,129.73,129.56,129.67,7253.0,121.001,121.1504,120.9916,121.0944,7253.0
2022-10-19 11:10:00,129.68,129.88,129.67,129.84,15345.0,121.1037,121.2905,121.0944,121.2531,15345.0
2022-10-19 11:15:00,129.79,129.94,129.78,129.88,15530.0,121.2064,121.3465,121.1971,121.2905,15530.0
2022-10-19 11:20:00,129.89,129.93,129.67,129.69,24605.0,121.2998,121.3372,121.0944,121.113,24605.0
2022-10-19 11:25:00,129.69,129.7,129.53,129.6,21519.0,121.113,121.1224,120.9636,121.029,21519.0
2022-10-19 11:30:00,129.59,129.59,129.44,129.44,30446.0,121.0196,121.0196,120.8796,120.8796,30446.0
2022-10-19 11:35:00,129.4,129.57,129.32,129.55,10075.0,120.8422,121.001,120.7675,120.9823,10075.0
2022-10-19 11:40:00,129.58,129.61,129.45,129.51,12301.0,121.0103,121.0383,120.8889,120.9449,12301.0
2022-10-19 11:45:00,129.53,129.65,129.52,129.64,8438.0,120.9636,121.0757,120.9543,121.0663,8438.0
2022-10-19 11:50:00,129.64,129.75,129.57,129.7,15761.0,121.0663,121.1691,121.001,121.1224,15761.0
2022-10-19 11:55:00,129.7,129.7,129.53,129.54,14108.0,121.1224,121.1224,120.9636,120.973,14108.0
2022-10-19 12:00:00,129.52,129.55,129.36,129.41,11429.0,120.9543,120.9823,120.8049,120.8515,11429.0
2022-10-19 12:05:00,129.37,129.37,129.15,129.22,10602.0,120.8142,120.8142,120.6087,120.6741,10602.0
2022-10-19 12:10:00,129.2,129.3,129.16,129.25,39922.0,120.6554,120.7488,120.6181,120.7021,39922.0
2022-10-19 12:15:00,129.25,129.3,129.2,129.3,25342.0,120.7021,120.7488,120.6554,120.7488,25342.0
2022-10-19 12:20:00,129.3,129.3,129.19,129.25,28089.0,120.7488,120.7488,120.6461,120.7021,28089.0
2022-10-19 12:25:00,129.24,129.24,129.07,129.12,30142.0,120.6928,120.6928,120.534,120.5807,30142.0
2022-10-19 12:30:00,129.1,129.25,129.09,129.23,15088.0,120.562,120.7021,120.5527,120.6835,15088.0
2022-10-19 12:35:00,129.22,129.29,129.18,129.19,32288.0,120.6741,120.7395,120.6368,120.6461,32288.0
2022-10-19 12:40:00,129.19,129.21,128.91,128.94,23686.0,120.6461,120.6648,120.3846,120.4126,23686.0
2022-10-19 12:45:00,128.93,128.95,128.68,128.74,14446.0,120.4033,120.422,120.1698,120.2259,14446.0
2022-10-19 12:50:00,128.71,128.85,128.71,128.78,17938.0,120.1978,120.3286,120.1978,120.2632,17938.0
2022-10-19 12:55:00,128.82,128.82,128.71,128.75,64414.0,120.3006,120.3006,120.1978,120.2352,64414.0
2022-10-19 13:00:00,128.73,128.86,128.41,128.44,12557.0,120.2165,120.3379,119.9177,119.9457,12557.0
2022-10-19 13:05:00,128.42,128.53,128.33,128.5,11068.0,119.927,120.0297,119.843,120.0017,11068.0
2022-10-19 13:10:00,128.51,128.56,128.46,128.5,14956.0,120.0111,120.0578,119.9644,120.0017,14956.0
2022-10-19 13:15:00,128.5,128.58,128.42,128.46,25064.0,120.0017,120.0764,119.927,119.9644,25064.0
2022-10-19 13:20:00,128.48,128.64,128.48,128.61,25269.0,119.9831,120.1325,119.9831,120.1045,25269.0
2022-10-19 13:25:00,128.62,128.82,128.61,128.7,32546.0,120.1138,120.3006,120.1045,120.1885,32546.0
2022-10-19 13:30:00,128.67,128.74,128.62,128.68,29898.0,120.1605,120.2259,120.1138,120.1698,29898.0
2022-10-19 13:35:00,128.67,128.71,128.55,128.58,51743.0,120.1605,120.1978,120.0484,120.0764,51743.0
2022-10-19 13:40:00,128.59,128.73,128.54,128.72,14900.0,120.0858,120.2165,120.0391,120.2072,14900.0
2022-10-19 13:45:00,128.76,128.76,128.55,128.56,17946.0,120.2445,120.2445,120.0484,120.0578,17946.0
2022-10-19 13:50:00,128.57,128.71,128.52,128.7,14472.0,120.0671,120.1978,120.0204,120.1885,14472.0
2022-10-19 13:55:00,128.7,128.8,128.61,128.8,14701.0,120.1885,120.2819,120.1045,120.2819,14701.0
2022-10-19 14:00:00,128.73,128.99,128.66,128.97,24549.0,120.2165,120.4593,120.1511,120.4406,24549.0
2022-10-19 14:05:00,128.95,129.1,128.9,129.02,64914.0,120.422,120.562,120.3753,120.4873,64914.0
2022-10-19 14:10:00,129.0,129.08,128.96,129.04,421801.0,120.4687,120.5434,120.4313,120.506,421801.0
2022-10-19 14:15:00,129.1,129.2,129.05,129.08,46855.0,120.562,120.6554,120.5154,120.5434,46855.0
2022-10-19 14:20:00,129.05,129.07,128.95,129.0,17891.0,120.5154,120.534,120.422,120.4687,17891.0
2022-10-19 14:25:00,129.02,129.09,128.97,129.04,9066.0,120.4873,120.5527,120.4406,120.506,9066.0
2022-10-19 14:30:00,129.04,129.13,128.97,129.11,18074.0,120.506,120.5901,120.4406,120.5714,18074.0
2022-10-19 14:35:00,129.09,129.1,128.98,128.99,11974.0,120.5527,120.562,120.45,120.4593,11974.0
2022-10-19 14:40:00,128.97,129.05,128.88,128.88,13884.0,120.4406,120.5154,120.3566,120.3566,13884.0
2022-10-19 14:45:00,128.9,128.95,128.82,128.85,23698.0,120.3753,120.422,120.3006,120.3286,23698.0
2022-10-19 14:50:00,128.85,128.88,128.81,128.83,14447.0,120.3286,120.3566,120.2912,120.3099,14447.0
2022-10-19 14:55:00,128.84,128.91,128.81,128.88,35204.0,120.3192,120.3846,120.2912,120.3566,35204.0
2022-10-19 15:00:00,128.87,129.05,128.85,128.88,11959.0,120.3473,120.5154,120.3286,120.3566,11959.0
2022-10-19 15:05:00,128.89,129.04,128.82,129.01,19197.0,120.3659,120.506,120.3006,120.478,19197.0
2022-10-19 15:10:00,129.05,129.15,129.03,129.09,24752.0,120.5154,120.6087,120.4967,120.5527,24752.0
2022-10-19 15:15:00,129.05,129.32,129.05,129.27,19737.0,120.5154,120.7675,120.5154,120.7208,19737.0
2022-10-19 15:20:00,129.28,129.3,129.12,129.13,32800.0,120.7301,120.7488,120.5807,120.5901,32800.0
2022-10-19 15:25:00,129.1,129.16,128.98,129.03,31702.0,120.562,120.6181,120.45,120.4967,31702.0
2022-10-19 15:30:00,129.03,129.1,128.97,129.09,49827.0,120.4967,120.562,120.4406,120.5527,49827.0
2022-10-19 15:35:00,129.11,129.14,128.99,128.99,34140.0,120.5714,120.5994,120.4593,120.4593,34140.0
2022-10-19 15:40:00,128.99,129.14,128.98,129.07,26058.0,120.4593,120.5994,120.45,120.534,26058.0
2022-10-19 15:45:00,129.08,129.11,128.9,129.03,13884.0,120.5434,120.5714,120.3753,120.4967,13884.0
2022-10-19 15:50:00,128.99,129.12,128.92,129.12,46041.0,120.4593,120.5807,120.394,120.5807,46041.0
2022-10-19 15:55:00,129.1,129.25,129.07,129.2,25250.0,120.562,120.7021,120.534,120.6554,25250.0
2022-10-20 09:30:00,129.29,129.33,128.91,129.24,88017.0,120.7395,120.7768,120.3846,120.6928,88017.0
2022-10-20 09:35:00,129.18,129.19,128.92,128.99,15430.0,120.6368,120.6461,120.394,120.4593,15430.0
2022-10-20 09:40:00,129.13,129.22,128.95,129.17,10450.0,120.5901,120.6741,120.422,120.6274,10450.0
2022-10-20 09:45:00,129.21,129.37,129.2,129.27,15853.0,120.6648,120.8142,120.6554,120.7208,15853.0
2022-10-20 09:50:00,129.32,129.48,129.3,129.43,8279.0,120.7675,120.9169,120.7488,120.8702,8279.0
2022-10-20 09:55:00,129.43,129.63,129.32,129.33,17905.0,120.8702,121.057,120.7675,120.7768,17905.0
2022-10-20 10:00:00,129.38,129.76,129.37,129.76,19511.0,120.8235,121.1784,120.8142,121.1784,19511.0
2022-10-20 10:05:00,129.82,130.06,129.78,130.03,22941.0,121.2344,121.4586,121.1971,121.4305,22941.0
2022-10-20 10:10:00,130.06,130.12,129.88,129.93,16324.0,121.4586,121.5146,121.2905,121.3372,16324.0
2022-10-20 10:15:00,129.94,130.24,129.86,130.2,26259.0,121.3465,121.6267,121.2718,121.5893,26259.0
2022-10-20 10:20:00,130.19,130.33,130.14,130.25,11782.0,121.58,121.7107,121.5333,121.636,11782.0
2022-10-20 10:25:00,130.21,130.21,130.01,130.14,7620.0,121.5986,121.5986,121.4119,121.5333,7620.0
2022-10-20 10:30:00,130.23,130.23,129.84,129.87,18936.0,121.6173,121.6173,121.2531,121.2811,18936.0
2022-10-20 10:35:00,129.9,129.93,129.81,129.81,22710.0,121.3091,121.3372,121.2251,121.2251,22710.0
2022-10-20 10:40:00,129.77,129.79,129.66,129.73,14492.0,121.1877,121.2064,121.085,121.1504,14492.0
2022-10-20 10:45:00,129.71,129.82,129.71,129.79,50965.0,121.1317,121.2344,121.1317,121.2064,50965.0
2022-10-20 10:50:00,129.75,129.86,129.69,129.69,16523.0,121.1691,121.2718,121.113,121.113,16523.0
2022-10-20 10:55:00,129.69,129.95,129.69,129.94,18941.0,121.113,121.3558,121.113,121.3465,18941.0
2022-10-20 11:00:00,129.94,129.98,129.8,129.84,20663.0,121.3465,121.3839,121.2158,121.2531,20663.0
2022-10-20 11:05:00,129.83,129.92,129.83,129.92,20416.0,121.2438,121.3278,121.2438,121.3278,20416.0
2022-10-20 11:10:00,129.9,129.93,129.85,129.87,11379.0,121.3091,121.3372,121.2624,121.2811,11379.0
2022-10-20 11:15:00,129.84,129.84,129.58,129.59,19052.0,121.2531,121.2531,121.0103,121.0196,19052.0
2022-10-20 11:20:00,129.63,129.67,129.58,129.6,8761.0,121.057,121.0944,121.0103,121.029,8761.0
2022-10-20 11:25:00,129.62,129.63,129.34,129.44,23488.0,121.0477,121.057,120.7862,120.8796,23488.0
2022-10-20 11:30:00,129.42,129.64,129.4,129.55,12817.0,120.8609,121.0663,120.8422,120.9823,12817.0
2022-10-20 11:35:00,129.54,129.71,129.53,129.69,8316.0,120.973,121.1317,120.9636,121.113,8316.0
2022-10-20 11:40:00,129.66,129.73,129.59,129.61,19984.0,121.085,121.1504,121.0196,121.0383,19984.0
2022-10-20 11:45:00,129.55,129.57,129.51,129.57,2209.0,120.9823,121.001,120.9449,121.001,2209.0
2022-10-20 11:50:00,129.52,129.59,129.48,129.49,7414.0,120.9543,121.0196,120.9169,120.9263,7414.0
2022-10-20 11:55:00,129.44,129.48,129.3,129.32,6122.0,120.8796,120.9169,120.7488,120.7675,6122.0
2022-10-20 12:00:00,129.32,129.33,129.07,129.11,11361.0,120.7675,120.7768,120.534,120.5714,11361.0
2022-10-20 12:05:00,129.13,129.17,128.92,128.92,12801.0,120.5901,120.6274,120.394,120.394,12801.0
2022-10-20 12:10:00,128.92,128.97,128.84,128.92,11290.0,120.394,120.4406,120.3192,120.394,11290.0
2022-10-20 12:15:00,128.9,129.08,128.9,129.03,14065.0,120.3753,120.5434,120.3753,120.4967,14065.0
2022-10-20 12:20:00,129.0,129.01,128.84,128.94,9900.0,120.4687,120.478,120.3192,120.4126,9900.0
2022-10-20 12:25:00,128.9,128.91,128.74,128.83,12104.0,120.3753,120.3846,120.2259,120.3099,12104.0
2022-10-20 12:30:00,128.8,128.89,128.76,128.79,11855.0,120.2819,120.3659,120.2445,120.2726,11855.0
2022-10-20 12:35:00,128.8,128.83,128.71,128.74,5257.0,120.2819,120.3099,120.1978,120.2259,5257.0
2022-10-20 12:40:00,128.74,128.83,128.72,128.74,18771.0,120.2259,120.3099,120.2072,120.2259,18771.0
2022-10-20 12:45:00,128.75,128.75,128.59,128.73,16873.0,120.2352,120.2352,120.0858,120.2165,16873.0
2022-10-20 12:50:00,128.72,128.74,128.59,128.65,11330.0,120.2072,120.2259,120.0858,120.1418,11330.0
2022-10-20 12:55:00,128.65,128.79,128.61,128.79,13123.0,120.1418,120.2726,120.1045,120.2726,13123.0
2022-10-20 13:00:00,128.76,128.79,128.69,128.77,12254.0,120.2445,120.2726,120.1792,120.2539,12254.0
2022-10-20 13:05:00,128.76,128.76,128.32,128.4,15391.0,120.2445,120.2445,119.8336,119.9083,15391.0
2022-10-20 13:10:00,128.37,128.61,128.35,128.51,19169.0,119.8803,120.1045,119.8617,120.0111,19169.0
2022-10-20 13:15:00,128.53,128.56,128.41,128.43,29460.0,120.0297,120.0578,119.9177,119.9364,29460.0
2022-10-20 13:20:00,128.42,128.64,128.4,128.51,23859.0,119.927,120.1325,119.9083,120.0111,23859.0
2022-10-20 13:25:00,128.53,128.62,128.53,128.61,4060.0,120.0297,120.1138,120.0297,120.1045,4060.0
2022-10-20 13:30:00,128.58,128.6,128.48,128.55,17959.0,120.0764,120.0951,119.9831,120.0484,17959.0
2022-10-20 13:35:00,128.5,128.64,128.5,128.58,31636.0,120.0017,120.1325,120.0017,120.0764,31636.0
2022-10-20 13:40:00,128.56,128.62,128.41,128.53,11710.0,120.0578,120.1138,119.9177,120.0297,11710.0
2022-10-20 13:45:00,128.5,128.51,128.24,128.26,20055.0,120.0017,120.0111,119.7589,119.7776,20055.0
2022-10-20 13:50:00,128.24,128.31,128.15,128.26,22907.0,119.7589,119.8243,119.6749,119.7776,22907.0
2022-10-20 13:55:00,128.28,128.41,128.21,128.41,34568.0,119.7963,119.9177,119.7309,119.9177,34568.0
2022-10-20 14:00:00,128.38,128.42,128.24,128.26,15743.0,119.8897,119.927,119.7589,119.7776,15743.0
2022-10-20 14:05:00,128.24,128.26,128.07,128.14,17829.0,119.7589,119.7776,119.6002,119.6655,17829.0
2022-10-20 14:10:00,128.15,128.16,128.01,128.06,60551.0,119.6749,119.6842,119.5441,119.5908,60551.0
2022-10-20 14:15:00,128.03,128.13,128.0,128.07,57792.0,119.5628,119.6562,119.5348,119.6002,57792.0
2022-10-20 14:20:00,128.08,128.1,127.95,127.95,31123.0,119.6095,119.6282,119.4881,119.4881,31123.0
2022-10-20 14:25:00,127.99,128.0,127.9,127.91,54831.0,119.5255,119.5348,119.4414,119.4507,54831.0
2022-10-20 14:30:00,127.9,128.17,127.88,128.17,101034.0,119.4414,119.6936,119.4227,119.6936,101034.0
2022-10-20 14:35:00,128.15,128.21,128.09,128.14,16074.0,119.6749,119.7309,119.6188,119.6655,16074.0
2022-10-20 14:40:00,128.16,128.17,127.98,127.99,23755.0,119.6842,119.6936,119.5161,119.5255,23755.0
2022-10-20 14:45:00,128.0,128.15,127.98,128.14,9481.0,119.5348,119.6749,119.5161,119.6655,9481.0
2022-10-20 14:50:00,128.09,128.3,127.99,128.27,32341.0,119.6188,119.815,119.5255,119.7869,32341.0
2022-10-20 14:55:00,128.25,128.4,128.24,128.26,29857.0,119.7683,119.9083,119.7589,119.7776,29857.0
2022-10-20 15:00:00,128.26,128.31,128.21,128.21,8440.0,119.7776,119.8243,119.7309,119.7309,8440.0
2022-10-20 15:05:00,128.24,128.54,128.24,128.47,20557.0,119.7589,120.0391,119.7589,119.9737,20557.0
2022-10-20 15:10:00,128.48,128.51,128.32,128.37,16170.0,119.9831,120.0111,119.8336,119.8803,16170.0
2022-10-20 15:15:00,128.37,128.37,128.17,128.17,23264.0,119.8803,119.8803,119.6936,119.6936,23264.0
2022-10-20 15:20:00,128.18,128.18,128.01,128.08,26145.0,119.7029,119.7029,119.5441,119.6095,26145.0
2022-10-20 15:25:00,128.08,128.1,127.93,128.07,21832.0,119.6095,119.6282,119.4694,119.6002,21832.0
2022-10-20 15:30:00,128.06,128.07,127.89,127.91,28522.0,119.5908,119.6002,119.4321,119.4507,28522.0
2022-10-20 15:35:00,127.92,128.08,127.85,127.97,50408.0,119.4601,119.6095,119.3947,119.5068,50408.0
2022-10-20 15:40:00,127.96,128.17,127.96,128.16,44361.0,119.4974,119.6936,119.4974,119.6842,44361.0
2022-10-20 15:45:00,128.12,128.28,128.04,128.21,36385.0,119.6469,119.7963,119.5722,119.7309,36385.0
2022-10-20 15:50:00,128.19,128.49,128.19,128.46,27605.0,119.7122,119.9924,119.7122,119.9644,27605.0
2022-10-20 15:55:00,128.4,128.45,128.09,128.15,42299.0,119.9083,119.955,119.6188,119.6749,42299.0
2022-10-21 09:30:00,128.14,128.39,127.88,128.15,60100.0,119.6655,119.899,119.4227,119.6749,60100.0
2022-10-21 09:35:00,128.2,128.57,128.15,128.25,6994.0,119.7216,120.0671,119.6749,119.7683,6994.0
2022-10-21 09:40:00,128.39,128.82,128.1,128.82,28478.0,119.899,120.3006,119.6282,120.3006,28478.0
2022-10-21 09:45:00,128.82,129.29,128.77,129.24,23671.0,120.3006,120.7395,120.2539,120.6928,23671.0
2022-10-21 09:50:00,129.11,129.58,129.09,129.51,18564.0,120.5714,121.0103,120.5527,120.9449,18564.0
2022-10-21 09:55:00,129.51,129.87,129.42,129.87,26577.0,120.9449,121.2811,120.8609,121.2811,26577.0
2022-10-21 10:00:00,129.91,129.99,129.78,129.93,11964.0,121.3185,121.3932,121.1971,121.3372,11964.0
2022-10-21 10:05:00,129.9,130.25,129.9,130.15,15639.0,121.3091,121.636,121.3091,121.5426,15639.0
2022-10-21 10:10:00,130.21,130.22,129.94,130.03,29413.0,121.5986,121.608,121.3465,121.4305,29413.0
2022-10-21 10:15:00,130.06,130.11,129.88,129.91,9192.0,121.4586,121.5053,121.2905,121.3185,9192.0
2022-10-21 10:20:00,129.95,129.99,129.55,129.58,12586.0,121.3558,121.3932,120.9823,121.0103,12586.0
2022-10-21 10:25:00,129.54,129.55,129.29,129.3,40726.0,120.973,120.9823,120.7395,120.7488,40726.0
2022-10-21 10:30:00,129.29,129.51,129.15,129.16,25370.0,120.7395,120.9449,120.6087,120.6181,25370.0
2022-10-21 10:35:00,129.16,129.3,128.93,129.28,45866.0,120.6181,120.7488,120.4033,120.7301,45866.0
2022-10-21 10:40:00,129.29,129.41,129.13,129.32,13338.0,120.7395,120.8515,120.5901,120.7675,13338.0
2022-10-21 10:45:00,129.29,129.51,129.26,129.5,32625.0,120.7395,120.9449,120.7115,120.9356,32625.0
2022-10-21 10:50:00,129.52,129.61,129.46,129.49,31581.0,120.9543,121.0383,120.8982,120.9263,31581.0
2022-10-21 10:55:00,129.5,129.51,129.06,129.12,23196.0,120.9356,120.9449,120.5247,120.5807,23196.0
2022-10-21 11:00:00,129.13,129.15,128.85,128.9,28863.0,120.5901,120.6087,120.3286,120.3753,28863.0
2022-10-21 11:05:00,129.0,129.12,128.85,129.12,11247.0,120.4687,120.5807,120.3286,120.5807,11247.0
2022-10-21 11:10:00,129.12,129.37,129.11,129.3,15437.0,120.5807,120.8142,120.5714,120.7488,15437.0
2022-10-21 11:15:00,129.27,129.4,129.21,129.29,14328.0,120.7208,120.8422,120.6648,120.7395,14328.0
2022-10-21 11:20:00,129.26,129.5,129.2,129.33,12241.0,120.7115,120.9356,120.6554,120.7768,12241.0
2022-10-21 11:25:00,129.36,129.6,129.36,129.47,33954.0,120.8049,121.029,120.8049,120.9076,33954.0
2022-10-21 11:30:00,129.48,129.85,129.46,129.77,34545.0,120.9169,121.2624,120.8982,121.1877,34545.0
2022-10-21 11:35:00,129.79,129.79,129.43,129.48,17492.0,121.2064,121.2064,120.8702,120.9169,17492.0
2022-10-21 11:40:00,129.48,129.9,129.44,129.87,27106.0,120.9169,121.3091,120.8796,121.2811,27106.0
2022-10-21 11:45:00,129.8,129.98,129.73,129.89,24717.0,121.2158,121.3839,121.1504,121.2998,24717.0
2022-10-21 11:50:00,129.97,130.02,129.81,129.91,31085.0,121.3745,121.4212,121.2251,121.3185,31085.0
2022-10-21 11:55:00,129.9,130.07,129.84,130.03,24414.0,121.3091,121.4679,121.2531,121.4305,24414.0
2022-10-21 12:00:00,130.15,130.45,130.14,130.39,19846.0,121.5426,121.8228,121.5333,121.7667,19846.0
2022-10-21 12:05:00,130.35,130.35,130.13,130.17,12132.0,121.7294,121.7294,121.5239,121.5613,12132.0
2022-10-21 12:10:00,130.15,130.15,129.98,130.14,16349.0,121.5426,121.5426,121.3839,121.5333,16349.0
2022-10-21 12:15:00,130.11,130.14,129.91,129.91,346628.0,121.5053,121.5333,121.3185,121.3185,346628.0
2022-10-21 12:20:00,129.94,130.21,129.86,130.21,15931.0,121.3465,121.5986,121.2718,121.5986,15931.0
2022-10-21 12:25:00,130.2,130.25,129.86,129.87,19617.0,121.5893,121.636,121.2718,121.2811,19617.0
2022-10-21 12:30:00,129.9,130.17,129.86,130.12,9918.0,121.3091,121.5613,121.2718,121.5146,9918.0
2022-10-21 12:35:00,130.16,130.41,130.07,130.1,20468.0,121.5519,121.7854,121.4679,121.4959,20468.0
2022-10-21 12:40:00,130.12,130.45,130.12,130.4,12916.0,121.5146,121.8228,121.5146,121.7761,12916.0
2022-10-21 12:45:00,130.44,130.7,130.41,130.64,20935.0,121.8134,122.0562,121.7854,122.0002,20935.0
2022-10-21 12:50:00,130.65,130.75,130.65,130.7,14579.0,122.0095,122.1029,122.0095,122.0562,14579.0
2022-10-21 12:55:00,130.71,130.74,130.56,130.59,162545.0,122.0656,122.0936,121.9255,121.9535,162545.0
2022-10-21 13:00:00,130.61,130.78,130.6,130.75,14144.0,121.9722,122.1309,121.9628,122.1029,14144.0
2022-10-21 13:05:00,130.72,130.76,130.56,130.58,13002.0,122.0749,122.1123,121.9255,121.9442,13002.0
2022-10-21 13:10:00,130.59,130.61,130.48,130.48,10817.0,121.9535,121.9722,121.8508,121.8508,10817.0
2022-10-21 13:15:00,130.48,130.6,130.37,130.59,16723.0,121.8508,121.9628,121.7481,121.9535,16723.0
2022-10-21 13:20:00,130.59,130.63,130.39,130.41,27873.0,121.9535,121.9909,121.7667,121.7854,27873.0
2022-10-21 13:25:00,130.38,130.62,130.38,130.56,11158.0,121.7574,121.9815,121.7574,121.9255,11158.0
2022-10-21 13:30:00,130.6,130.7,130.59,130.59,20141.0,121.9628,122.0562,121.9535,121.9535,20141.0
2022-10-21 13:35:00,130.59,130.62,130.54,130.56,7615.0,121.9535,121.9815,121.9068,121.9255,7615.0
2022-10-21 13:40:00,130.62,130.74,130.61,130.64,38410.0,121.9815,122.0936,121.9722,122.0002,38410.0
2022-10-21 13:45:00,130.65,130.89,130.65,130.87,14535.0,122.0095,122.2337,122.0095,122.215,14535.0
2022-10-21 13:50:00,130.86,130.95,130.86,130.86,12824.0,122.2057,122.2897,122.2057,122.2057,12824.0
2022-10-21 13:55:00,130.87,130.91,130.79,130.9,11392.0,122.215,122.2523,122.1403,122.243,11392.0
2022-10-21 14:00:00,130.91,130.98,130.87,130.95,135627.0,122.2523,122.3177,122.215,122.2897,135627.0
2022-10-21 14:05:00,130.94,131.09,130.94,131.08,93339.0,122.2804,122.4204,122.2804,122.4111,93339.0
2022-10-21 14:10:00,131.08,131.12,130.89,130.91,28291.0,122.4111,122.4485,122.2337,122.2523,28291.0
2022-10-21 14:15:00,130.91,130.97,130.73,130.78,42655.0,122.2523,122.3084,122.0843,122.1309,42655.0
2022-10-21 14:20:00,130.81,130.86,130.73,130.75,15604.0,122.159,122.2057,122.0843,122.1029,15604.0
2022-10-21 14:25:00,130.76,130.89,130.73,130.88,57107.0,122.1123,122.2337,122.0843,122.2243,57107.0
2022-10-21 14:30:00,130.88,131.0,130.87,130.91,47312.0,122.2243,122.3364,122.215,122.2523,47312.0
2022-10-21 14:35:00,130.9,130.96,130.83,130.92,35008.0,122.243,122.299,122.1776,122.2617,35008.0
2022-10-21 14:40:00,130.92,130.95,130.8,130.8,28698.0,122.2617,122.2897,122.1496,122.1496,28698.0
2022-10-21 14:45:00,130.79,130.87,130.76,130.86,30763.0,122.1403,122.215,122.1123,122.2057,30763.0
2022-10-21 14:50:00,130.88,130.9,130.76,130.76,781612.0,122.2243,122.243,122.1123,122.1123,781612.0
2022-10-21 14:55:00,130.76,131.01,130.76,131.0,51718.0,122.1123,122.3457,122.1123,122.3364,51718.0
2022-10-21 15:00:00,131.0,131.14,130.97,131.1,37347.0,122.3364,122.4671,122.3084,122.4298,37347.0
2022-10-21 15:05:00,131.11,131.13,131.04,131.09,28773.0,122.4391,122.4578,122.3737,122.4204,28773.0
2022-10-21 15:10:00,131.12,131.23,131.08,131.21,28331.0,122.4485,122.5512,122.4111,122.5325,28331.0
2022-10-21 15:15:00,131.21,131.32,131.16,131.3,38693.0,122.5325,122.6352,122.4858,122.6166,38693.0
2022-10-21 15:20:00,131.31,131.45,131.27,131.42,44751.0,122.6259,122.7566,122.5885,122.7286,44751.0
2022-10-21 15:25:00,131.45,131.52,131.44,131.51,31061.0,122.7566,122.822,122.7473,122.8127,31061.0
2022-10-21 15:30:00,131.52,131.53,131.37,131.41,24527.0,122.822,122.8313,122.6819,122.7193,24527.0
2022-10-21 15:35:00,131.38,131.47,131.32,131.46,27858.0,122.6913,122.7753,122.6352,122.766,27858.0
2022-10-21 15:40:00,131.48,131.54,131.38,131.48,28702.0,122.7846,122.8407,122.6913,122.7846,28702.0
2022-10-21 15:45:00,131.47,131.49,131.37,131.41,34320.0,122.7753,122.794,122.6819,122.7193,34320.0
2022-10-21 15:50:00,131.43,131.45,131.26,131.3,31334.0,122.738,122.7566,122.5792,122.6166,31334.0
2022-10-21 15:55:00,131.28,131.34,131.19,131.3,60771.0,122.5979,122.6539,122.5138,122.6166,60771.0
2022-10-24 09:30:00,132.08,132.5,132.01,132.5,92427.0,123.345,123.7372,123.2796,123.7372,92427.0
2022-10-24 09:35:00,132.61,133.08,132.61,132.91,18796.0,123.8399,124.2788,123.8399,124.1201,18796.0
2022-10-24 09:40:00,132.8,132.8,132.33,132.59,18070.0,124.0174,124.0174,123.5784,123.8212,18070.0
2022-10-24 09:45:00,132.67,133.39,132.61,132.85,42363.0,123.8959,124.5683,123.8399,124.064,42363.0
2022-10-24 09:50:00,132.88,133.15,132.76,133.14,24298.0,124.0921,124.3442,123.98,124.3349,24298.0
2022-10-24 09:55:00,133.17,133.26,132.94,133.15,15558.0,124.3629,124.4469,124.1481,124.3442,15558.0
2022-10-24 10:00:00,133.15,133.16,132.39,132.39,28140.0,124.3442,124.3535,123.6345,123.6345,28140.0
2022-10-24 10:05:00,132.34,132.53,132.22,132.27,11686.0,123.5878,123.7652,123.4757,123.5224,11686.0
2022-10-24 10:10:00,132.28,132.63,132.24,132.63,21606.0,123.5317,123.8586,123.4944,123.8586,21606.0
2022-10-24 10:15:00,132.62,132.62,132.26,132.45,32446.0,123.8493,123.8493,123.5131,123.6905,32446.0
2022-10-24 10:20:00,132.43,132.43,131.84,131.94,19503.0,123.6718,123.6718,123.1208,123.2142,19503.0
2022-10-24 10:25:00,131.92,132.32,131.87,132.32,28932.0,123.1956,123.5691,123.1489,123.5691,28932.0
2022-10-24 10:30:00,132.23,132.53,132.17,132.52,21019.0,123.485,123.7652,123.429,123.7559,21019.0
2022-10-24 10:35:00,132.56,132.76,132.55,132.59,178285.0,123.7932,123.98,123.7839,123.8212,178285.0
2022-10-24 10:40:00,132.63,132.71,132.3,132.43,17174.0,123.8586,123.9333,123.5504,123.6718,17174.0
2022-10-24 10:45:00,132.37,132.37,132.17,132.17,44788.0,123.6158,123.6158,123.429,123.429,44788.0
2022-10-24 10:50:00,132.23,132.67,132.23,132.62,25414.0,123.485,123.8959,123.485,123.8493,25414.0
2022-10-24 10:55:00,132.59,132.76,132.41,132.69,78260.0,123.8212,123.98,123.6531,123.9146,78260.0
2022-10-24 11:00:00,132.7,132.77,132.54,132.67,28947.0,123.924,123.9893,123.7745,123.8959,28947.0
2022-10-24 11:05:00,132.68,132.78,132.53,132.53,14433.0,123.9053,123.9987,123.7652,123.7652,14433.0
2022-10-24 11:10:00,132.55,132.7,132.51,132.66,22183.0,123.7839,123.924,123.7465,123.8866,22183.0
2022-10-24 11:15:00,132.65,132.79,132.32,132.42,19744.0,123.8773,124.008,123.5691,123.6625,19744.0
2022-10-24 11:20:00,132.46,132.73,132.46,132.7,9531.0,123.6998,123.952,123.6998,123.924,9531.0
2022-10-24 11:25:00,132.7,132.7,132.54,132.62,22591.0,123.924,123.924,123.7745,123.8493,22591.0
2022-10-24 11:30:00,132.62,132.68,132.49,132.52,27634.0,123.8493,123.9053,123.7279,123.7559,27634.0
2022-10-24 11:35:00,132.52,132.77,132.51,132.74,24452.0,123.7559,123.9893,123.7465,123.9613,24452.0
2022-10-24 11:40:00,132.74,132.82,132.66,132.67,13622.0,123.9613,124.036,123.8866,123.8959,13622.0
2022-10-24 11:45:00,132.67,132.81,132.55,132.81,18170.0,123.8959,124.0267,123.7839,124.0267,18170.0
2022-10-24 11:50:00,132.82,133.1,132.75,133.06,20364.0,124.036,124.2975,123.9707,124.2602,20364.0
2022-10-24 11:55:00,133.1,133.13,133.0,133.06,18179.0,124.2975,124.3255,124.2041,124.2602,18179.0
2022-10-24 12:00:00,133.04,133.13,132.9,132.94,25271.0,124.2415,124.3255,124.1107,124.1481,25271.0
2022-10-24 12:05:00,132.94,133.02,132.91,132.94,19866.0,124.1481,124.2228,124.1201,124.1481,19866.0
2022-10-24 12:10:00,132.95,133.02,132.95,132.98,29314.0,124.1574,124.2228,124.1574,124.1854,29314.0
2022-10-24 12:15:00,132.97,133.05,132.88,133.0,14220.0,124.1761,124.2508,124.0921,124.2041,14220.0
2022-10-24 12:20:00,133.03,133.13,132.92,133.13,18902.0,124.2321,124.3255,124.1294,124.3255,18902.0
2022-10-24 12:25:00,133.11,133.14,133.0,133.0,20845.0,124.3069,124.3349,124.2041,124.2041,20845.0
2022-10-24 12:30:00,133.01,133.05,132.93,133.0,14744.0,124.2135,124.2508,124.1388,124.2041,14744.0
2022-10-24 12:35:00,132.97,133.06,132.93,132.97,29431.0,124.1761,124.2602,124.1388,124.1761,29431.0
2022-10-24 12:40:00,132.93,132.94,132.82,132.94,8533.0,124.1388,124.1481,124.036,124.1481,8533.0
2022-10-24 12:45:00,132.96,132.98,132.89,132.94,16563.0,124.1668,124.1854,124.1014,124.1481,16563.0
2022-10-24 12:50:00,132.95,133.0,132.93,133.0,18877.0,124.1574,124.2041,124.1388,124.2041,18877.0
2022-10-24 12:55:00,133.0,133.0,132.76,132.77,10400.0,124.2041,124.2041,123.98,123.9893,10400.0
2022-10-24 13:00:00,132.78,132.78,132.67,132.78,171374.0,123.9987,123.9987,123.8959,123.9987,171374.0
2022-10-24 13:05:00,132.8,132.8,132.67,132.78,28590.0,124.0174,124.0174,123.8959,123.9987,28590.0
2022-10-24 13:10:00,132.79,132.79,132.62,132.72,32712.0,124.008,124.008,123.8493,123.9426,32712.0
2022-10-24 13:15:00,132.7,132.72,132.63,132.67,10070.0,123.924,123.9426,123.8586,123.8959,10070.0
2022-10-24 13:20:00,132.64,132.64,132.51,132.59,13788.0,123.8679,123.8679,123.7465,123.8212,13788.0
2022-10-24 13:25:00,132.61,132.71,132.6,132.68,23342.0,123.8399,123.9333,123.8306,123.9053,23342.0
2022-10-24 13:30:00,132.64,132.68,132.58,132.66,15026.0,123.8679,123.9053,123.8119,123.8866,15026.0
2022-10-24 13:35:00,132.65,132.68,132.57,132.68,17281.0,123.8773,123.9053,123.8026,123.9053,17281.0
2022-10-24 13:40:00,132.68,132.76,132.68,132.74,43422.0,123.9053,123.98,123.9053,123.9613,43422.0
2022-10-24 13:45:00,132.73,132.78,132.63,132.64,10949.0,123.952,123.9987,123.8586,123.8679,10949.0
2022-10-24 13:50:00,132.68,132.78,132.65,132.75,24953.0,123.9053,123.9987,123.8773,123.9707,24953.0
2022-10-24 13:55:00,132.75,132.79,132.68,132.72,8288.0,123.9707,124.008,123.9053,123.9426,8288.0
2022-10-24 14:00:00,132.73,132.92,132.7,132.89,30305.0,123.952,124.1294,123.924,124.1014,30305.0
2022-10-24 14:05:00,132.87,132.95,132.87,132.91,31098.0,124.0827,124.1574,124.0827,124.1201,31098.0
2022-10-24 14:10:00,132.9,132.92,132.82,132.85,24673.0,124.1107,124.1294,124.036,124.064,24673.0
2022-10-24 14:15:00,132.84,132.9,132.83,132.84,12906.0,124.0547,124.1107,124.0454,124.0547,12906.0
2022-10-24 14:20:00,132.85,132.89,132.79,132.89,23516.0,124.064,124.1014,124.008,124.1014,23516.0
2022-10-24 14:25:00,132.88,133.0,132.86,132.96,20471.0,124.0921,124.2041,124.0734,124.1668,20471.0
2022-10-24 14:30:00,132.94,133.02,132.94,133.0,20263.0,124.1481,124.2228,124.1481,124.2041,20263.0
2022-10-24 14:35:00,132.99,133.01,132.94,133.0,146285.0,124.1948,124.2135,124.1481,124.2041,146285.0
2022-10-24 14:40:00,133.0,133.27,132.93,133.22,58629.0,124.2041,124.4563,124.1388,124.4096,58629.0
2022-10-24 14:45:00,133.22,133.28,133.18,133.28,30709.0,124.4096,124.4656,124.3722,124.4656,30709.0
2022-10-24 14:50:00,133.28,133.29,133.22,133.27,31874.0,124.4656,124.4749,124.4096,124.4563,31874.0
2022-10-24 14:55:00,133.28,133.41,133.24,133.35,25994.0,124.4656,124.587,124.4283,124.531,25994.0
2022-10-24 15:00:00,133.35,133.39,133.29,133.34,26298.0,124.531,124.5683,124.4749,124.5216,26298.0
2022-10-24 15:05:00,133.33,133.34,133.27,133.3,22542.0,124.5123,124.5216,124.4563,124.4843,22542.0
2022-10-24 15:10:00,133.34,133.38,133.31,133.38,28687.0,124.5216,124.559,124.4936,124.559,28687.0
2022-10-24 15:15:00,133.37,133.45,133.37,133.43,40358.0,124.5497,124.6244,124.5497,124.6057,40358.0
2022-10-24 15:20:00,133.43,133.43,133.3,133.35,27445.0,124.6057,124.6057,124.4843,124.531,27445.0
2022-10-24 15:25:00,133.34,133.45,133.31,133.35,45497.0,124.5216,124.6244,124.4936,124.531,45497.0
2022-10-24 15:30:00,133.35,133.37,133.25,133.29,78119.0,124.531,124.5497,124.4376,124.4749,78119.0
2022-10-24 15:35:00,133.3,133.31,133.22,133.24,31023.0,124.4843,124.4936,124.4096,124.4283,31023.0
2022-10-24 15:40:00,133.21,133.22,133.12,133.13,43152.0,124.4002,124.4096,124.3162,124.3255,43152.0
2022-10-24 15:45:00,133.12,133.2,133.06,133.07,45882.0,124.3162,124.3909,124.2602,124.2695,45882.0
2022-10-24 15:50:00,133.07,133.13,132.88,132.89,94348.0,124.2695,124.3255,124.0921,124.1014,94348.0
2022-10-24 15:55:00,132.89,133.09,132.84,133.05,116865.0,124.1014,124.2882,124.0547,124.2508,116865.0
2022-10-25 09:30:00,133.05,133.05,132.6,132.87,125642.0,124.2508,124.2508,123.8306,124.0827,125642.0
2022-10-25 09:35:00,132.88,132.96,132.79,132.91,26310.0,124.0921,124.1668,124.008,124.1201,26310.0
2022-10-25 09:40:00,132.91,132.99,132.77,132.96,23862.0,124.1201,124.1948,123.9893,124.1668,23862.0
2022-10-25 09:45:00,133.0,133.38,132.95,133.31,41195.0,124.2041,124.559,124.1574,124.4936,41195.0
2022-10-25 09:50:00,133.33,133.57,133.17,133.57,14117.0,124.5123,124.7364,124.3629,124.7364,14117.0
2022-10-25 09:55:00,133.56,133.69,133.55,133.66,33749.0,124.7271,124.8485,124.7178,124.8205,33749.0
2022-10-25 10:00:00,133.7,133.7,133.42,133.42,31740.0,124.8578,124.8578,124.5963,124.5963,31740.0
2022-10-25 10:05:00,133.4,133.4,133.27,133.36,81442.0,124.5777,124.5777,124.4563,124.5403,81442.0
2022-10-25 10:10:00,133.38,133.52,133.29,133.48,17858.0,124.559,124.6897,124.4749,124.6524,17858.0
2022-10-25 10:15:00,133.5,133.6,133.49,133.59,26904.0,124.6711,124.7644,124.6617,124.7551,26904.0
2022-10-25 10:20:00,133.62,133.69,133.54,133.67,27122.0,124.7831,124.8485,124.7084,124.8298,27122.0
2022-10-25 10:25:00,133.69,133.86,133.68,133.85,11789.0,124.8485,125.0072,124.8392,124.9979,11789.0
2022-10-25 10:30:00,133.85,133.9,133.74,133.77,16483.0,124.9979,125.0446,124.8952,124.9232,16483.0
2022-10-25 10:35:00,133.7,133.75,133.6,133.63,15936.0,124.8578,124.9045,124.7644,124.7925,15936.0
2022-10-25 10:40:00,133.67,133.72,133.61,133.67,30402.0,124.8298,124.8765,124.7738,124.8298,30402.0
2022-10-25 10:45:00,133.64,133.88,133.64,133.84,23941.0,124.8018,125.0259,124.8018,124.9886,23941.0
2022-10-25 10:50:00,133.87,133.97,133.86,133.92,22489.0,125.0166,125.11,125.0072,125.0633,22489.0
2022-10-25 10:55:00,133.89,133.89,133.67,133.68,6740.0,125.0353,125.0353,124.8298,124.8392,6740.0
2022-10-25 11:00:00,133.69,133.73,133.59,133.71,22606.0,124.8485,124.8858,124.7551,124.8672,22606.0
2022-10-25 11:05:00,133.72,133.98,133.7,133.97,14797.0,124.8765,125.1193,124.8578,125.11,14797.0
2022-10-25 11:10:00,133.91,133.93,133.81,133.9,15738.0,125.0539,125.0726,124.9606,125.0446,15738.0
2022-10-25 11:15:00,133.9,133.98,133.86,133.97,26561.0,125.0446,125.1193,125.0072,125.11,26561.0
2022-10-25 11:20:00,133.94,134.0,133.9,133.98,13388.0,125.082,125.138,125.0446,125.1193,13388.0
2022-10-25 11:25:00,133.99,134.01,133.89,133.93,20543.0,125.1287,125.1473,125.0353,125.0726,20543.0
2022-10-25 11:30:00,133.93,133.97,133.85,133.96,11713.0,125.0726,125.11,124.9979,125.1006,11713.0
2022-10-25 11:35:00,133.95,134.06,133.93,134.02,33247.0,125.0913,125.194,125.0726,125.1567,33247.0
2022-10-25 11:40:00,134.02,134.06,133.94,134.05,13945.0,125.1567,125.194,125.082,125.1847,13945.0
2022-10-25 11:45:00,134.01,134.06,133.99,134.03,16077.0,125.1473,125.194,125.1287,125.166,16077.0
2022-10-25 11:50:00,134.05,134.06,134.0,134.04,8897.0,125.1847,125.194,125.138,125.1753,8897.0
2022-10-25 11:55:00,134.0,134.03,133.9,133.94,17861.0,125.138,125.166,125.0446,125.082,17861.0
2022-10-25 12:00:00,133.94,133.96,133.87,133.89,30038.0,125.082,125.1006,125.0166,125.0353,30038.0
2022-10-25 12:05:00,133.93,134.07,133.86,134.0,21323.0,125.0726,125.2034,125.0072,125.138,21323.0
2022-10-25 12:10:00,134.01,134.07,134.0,134.01,22146.0,125.1473,125.2034,125.138,125.1473,22146.0
2022-10-25 12:15:00,134.02,134.09,133.99,134.08,44770.0,125.1567,125.222,125.1287,125.2127,44770.0
2022-10-25 12:20:00,134.11,134.14,134.05,134.06,8848.0,125.2407,125.2687,125.1847,125.194,8848.0
2022-10-25 12:25:00,134.05,134.06,133.92,133.94,158997.0,125.1847,125.194,125.0633,125.082,158997.0
2022-10-25 12:30:00,133.92,134.01,133.91,133.98,12516.0,125.0633,125.1473,125.0539,125.1193,12516.0
2022-10-25 12:35:00,133.97,134.04,133.97,134.03,6795.0,125.11,125.1753,125.11,125.166,6795.0
2022-10-25 12:40:00,134.03,134.08,134.01,134.05,12548.0,125.166,125.2127,125.1473,125.1847,12548.0
2022-10-25 12:45:00,134.1,134.11,133.95,133.97,11535.0,125.2314,125.2407,125.0913,125.11,11535.0
2022-10-25 12:50:00,133.94,134.0,133.91,133.91,238797.0,125.082,125.138,125.0539,125.0539,238797.0
2022-10-25 12:55:00,133.93,133.99,133.93,133.94,7066.0,125.0726,125.1287,125.0726,125.082,7066.0
2022-10-25 13:00:00,133.98,134.06,133.87,133.88,81291.0,125.1193,125.194,125.0166,125.0259,81291.0
2022-10-25 13:05:00,133.87,134.02,133.84,133.96,16929.0,125.0166,125.1567,124.9886,125.1006,16929.0
2022-10-25 13:10:00,133.95,134.02,133.91,133.91,15599.0,125.0913,125.1567,125.0539,125.0539,15599.0
2022-10-25 13:15:00,133.92,133.96,133.84,133.94,121524.0,125.0633,125.1006,124.9886,125.082,121524.0
2022-10-25 13:20:00,133.93,133.93,133.81,133.84,9138.0,125.0726,125.0726,124.9606,124.9886,9138.0
2022-10-25 13:25:00,133.84,134.0,133.83,133.95,15838.0,124.9886,125.138,124.9792,125.0913,15838.0
2022-10-25 13:30:00,133.95,134.13,133.95,134.08,18349.0,125.0913,125.2594,125.0913,125.2127,18349.0
2022-10-25 13:35:00,134.05,134.05,133.87,133.87,9182.0,125.1847,125.1847,125.0166,125.0166,9182.0
2022-10-25 13:40:00,133.89,133.91,133.81,133.84,18892.0,125.0353,125.0539,124.9606,124.9886,18892.0
2022-10-25 13:45:00,133.84,133.91,133.8,133.91,13213.0,124.9886,125.0539,124.9512,125.0539,13213.0
2022-10-25 13:50:00,133.9,133.91,133.84,133.91,21900.0,125.0446,125.0539,124.9886,125.0539,21900.0
2022-10-25 13:55:00,133.91,133.91,133.84,133.89,7490.0,125.0539,125.0539,124.9886,125.0353,7490.0
2022-10-25 14:00:00,133.89,134.04,133.88,134.03,140304.0,125.0353,125.1753,125.0259,125.166,140304.0
2022-10-25 14:05:00,134.01,134.13,134.0,134.08,15688.0,125.1473,125.2594,125.138,125.2127,15688.0
2022-10-25 14:10:00,134.07,134.13,134.05,134.07,26905.0,125.2034,125.2594,125.1847,125.2034,26905.0
2022-10-25 14:15:00,134.05,134.2,134.05,134.2,23144.0,125.1847,125.3248,125.1847,125.3248,23144.0
2022-10-25 14:20:00,134.17,134.2,134.14,134.17,55958.0,125.2967,125.3248,125.2687,125.2967,55958.0
2022-10-25 14:25:00,134.17,134.17,134.12,134.17,23393.0,125.2967,125.2967,125.2501,125.2967,23393.0
2022-10-25 14:30:00,134.17,134.3,134.14,134.3,18434.0,125.2967,125.4182,125.2687,125.4182,18434.0
2022-10-25 14:35:00,134.31,134.31,134.23,134.24,26786.0,125.4275,125.4275,125.3528,125.3621,26786.0
2022-10-25 14:40:00,134.24,134.28,134.08,134.09,15634.0,125.3621,125.3995,125.2127,125.222,15634.0
2022-10-25 14:45:00,134.09,134.09,133.99,134.06,65063.0,125.222,125.222,125.1287,125.194,65063.0
2022-10-25 14:50:00,134.06,134.11,134.06,134.09,52638.0,125.194,125.2407,125.194,125.222,52638.0
2022-10-25 14:55:00,134.1,134.12,134.0,134.01,22086.0,125.2314,125.2501,125.138,125.1473,22086.0
2022-10-25 15:00:00,134.02,134.11,133.99,134.11,32691.0,125.1567,125.2407,125.1287,125.2407,32691.0
2022-10-25 15:05:00,134.11,134.2,134.09,134.2,22612.0,125.2407,125.3248,125.222,125.3248,22612.0
2022-10-25 15:10:00,134.2,134.27,134.16,134.26,28396.0,125.3248,125.3901,125.2874,125.3808,28396.0
2022-10-25 15:15:00,134.26,134.26,134.19,134.22,34345.0,125.3808,125.3808,125.3154,125.3434,34345.0
2022-10-25 15:20:00,134.25,134.31,134.22,134.29,40731.0,125.3715,125.4275,125.3434,125.4088,40731.0
2022-10-25 15:25:00,134.3,134.38,134.3,134.38,75630.0,125.4182,125.4929,125.4182,125.4929,75630.0
2022-10-25 15:30:00,134.39,134.54,134.36,134.46,67829.0,125.5022,125.6423,125.4742,125.5676,67829.0
2022-10-25 15:35:00,134.47,134.48,134.4,134.46,24715.0,125.5769,125.5862,125.5115,125.5676,24715.0
2022-10-25 15:40:00,134.44,134.5,134.35,134.5,47460.0,125.5489,125.6049,125.4648,125.6049,47460.0
2022-10-25 15:45:00,134.49,134.53,134.43,134.5,29753.0,125.5956,125.6329,125.5396,125.6049,29753.0
2022-10-25 15:50:00,134.48,134.53,134.32,134.32,71407.0,125.5862,125.6329,125.4368,125.4368,71407.0
2022-10-25 15:55:00,134.34,134.48,134.32,134.44,201915.0,125.4555,125.5862,125.4368,125.5489,201915.0
2022-10-26 09:30:00,134.97,135.58,134.75,135.46,149181.0,126.0438,126.6135,125.8384,126.5014,149181.0
2022-10-26 09:35:00,135.48,135.57,135.37,135.5,13357.0,126.5201,126.6042,126.4174,126.5388,13357.0
2022-10-26 09:40:00,135.47,135.48,134.93,134.93,22553.0,126.5108,126.5201,126.0065,126.0065,22553.0
2022-10-26 09:45:00,134.9,135.17,134.9,135.01,28509.0,125.9785,126.2306,125.9785,126.0812,28509.0
2022-10-26 09:50:00,135.0,135.04,134.77,134.78,18853.0,126.0719,126.1092,125.8571,125.8664,18853.0
2022-10-26 09:55:00,134.8,134.99,134.75,134.81,28993.0,125.8851,126.0625,125.8384,125.8944,28993.0
2022-10-26 10:00:00,134.9,135.59,134.85,135.28,42605.0,125.9785,126.6228,125.9318,126.3333,42605.0
2022-10-26 10:05:00,135.21,135.62,135.11,135.59,10132.0,126.268,126.6509,126.1746,126.6228,10132.0
2022-10-26 10:10:00,135.56,135.62,135.47,135.55,22757.0,126.5948,126.6509,126.5108,126.5855,22757.0
2022-10-26 10:15:00,135.53,135.74,135.49,135.74,34361.0,126.5668,126.7629,126.5295,126.7629,34361.0
2022-10-26 10:20:00,135.7,135.79,135.59,135.61,16210.0,126.7256,126.8096,126.6228,126.6415,16210.0
2022-10-26 10:25:00,135.62,135.9,135.61,135.81,13924.0,126.6509,126.9123,126.6415,126.8283,13924.0
2022-10-26 10:30:00,135.84,135.88,135.56,135.62,22709.0,126.8563,126.8937,126.5948,126.6509,22709.0
2022-10-26 10:35:00,135.57,135.65,135.51,135.63,12408.0,126.6042,126.6789,126.5481,126.6602,12408.0
2022-10-26 10:40:00,135.65,135.77,135.61,135.74,8372.0,126.6789,126.7909,126.6415,126.7629,8372.0
2022-10-26 10:45:00,135.78,135.87,135.75,135.85,15058.0,126.8003,126.8843,126.7723,126.8656,15058.0
2022-10-26 10:50:00,135.85,135.9,135.77,135.89,10547.0,126.8656,126.9123,126.7909,126.903,10547.0
2022-10-26 10:55:00,135.88,135.88,135.77,135.78,13557.0,126.8937,126.8937,126.7909,126.8003,13557.0
2022-10-26 11:00:00,135.78,136.16,135.78,136.11,21281.0,126.8003,127.1551,126.8003,127.1084,21281.0
2022-10-26 11:05:00,136.11,136.23,136.07,136.23,17070.0,127.1084,127.2205,127.0711,127.2205,17070.0
2022-10-26 11:10:00,136.21,136.31,136.18,136.27,36162.0,127.2018,127.2952,127.1738,127.2579,36162.0
2022-10-26 11:15:00,136.26,136.32,136.21,136.24,24175.0,127.2485,127.3046,127.2018,127.2299,24175.0
2022-10-26 11:20:00,136.23,136.26,136.16,136.24,55548.0,127.2205,127.2485,127.1551,127.2299,55548.0
2022-10-26 11:25:00,136.23,136.24,136.14,136.14,12981.0,127.2205,127.2299,127.1365,127.1365,12981.0
2022-10-26 11:30:00,136.15,136.33,136.15,136.31,11832.0,127.1458,127.3139,127.1458,127.2952,11832.0
2022-10-26 11:35:00,136.28,136.33,136.26,136.29,22005.0,127.2672,127.3139,127.2485,127.2765,22005.0
2022-10-26 11:40:00,136.29,136.35,136.27,136.28,11039.0,127.2765,127.3326,127.2579,127.2672,11039.0
2022-10-26 11:45:00,136.27,136.31,136.19,136.3,64173.0,127.2579,127.2952,127.1832,127.2859,64173.0
2022-10-26 11:50:00,136.31,136.34,136.18,136.19,12696.0,127.2952,127.3232,127.1738,127.1832,12696.0
2022-10-26 11:55:00,136.19,136.25,136.13,136.25,9221.0,127.1832,127.2392,127.1271,127.2392,9221.0
2022-10-26 12:00:00,136.24,136.39,136.24,136.37,21330.0,127.2299,127.3699,127.2299,127.3513,21330.0
2022-10-26 12:05:00,136.35,136.35,136.19,136.19,19363.0,127.3326,127.3326,127.1832,127.1832,19363.0
2022-10-26 12:10:00,136.22,136.32,136.18,136.18,17556.0,127.2112,127.3046,127.1738,127.1738,17556.0
2022-10-26 12:15:00,136.18,136.22,136.05,136.21,13910.0,127.1738,127.2112,127.0524,127.2018,13910.0
2022-10-26 12:20:00,136.18,136.24,136.17,136.21,12280.0,127.1738,127.2299,127.1645,127.2018,12280.0
2022-10-26 12:25:00,136.22,136.22,136.05,136.11,15446.0,127.2112,127.2112,127.0524,127.1084,15446.0
2022-10-26 12:30:00,136.12,136.25,136.11,136.13,11237.0,127.1178,127.2392,127.1084,127.1271,11237.0
2022-10-26 12:35:00,136.14,136.15,136.04,136.07,15952.0,127.1365,127.1458,127.0431,127.0711,15952.0
2022-10-26 12:40:00,136.08,136.12,135.97,135.97,173497.0,127.0804,127.1178,126.9777,126.9777,173497.0
2022-10-26 12:45:00,135.96,135.98,135.83,135.83,17553.0,126.9684,126.987,126.847,126.847,17553.0
2022-10-26 12:50:00,135.82,135.9,135.81,135.83,60017.0,126.8376,126.9123,126.8283,126.847,60017.0
2022-10-26 12:55:00,135.81,135.87,135.56,135.64,17675.0,126.8283,126.8843,126.5948,126.6695,17675.0
2022-10-26 13:00:00,135.63,135.71,135.47,135.66,31040.0,126.6602,126.7349,126.5108,126.6882,31040.0
2022-10-26 13:05:00,135.65,135.72,135.56,135.65,26027.0,126.6789,126.7442,126.5948,126.6789,26027.0
2022-10-26 13:10:00,135.67,135.75,135.58,135.64,17399.0,126.6975,126.7723,126.6135,126.6695,17399.0
2022-10-26 13:15:00,135.64,135.71,135.55,135.7,14061.0,126.6695,126.7349,126.5855,126.7256,14061.0
2022-10-26 13:20:00,135.7,135.74,135.6,135.71,15345.0,126.7256,126.7629,126.6322,126.7349,15345.0
2022-10-26 13:25:00,135.7,135.7,135.56,135.58,20005.0,126.7256,126.7256,126.5948,126.6135,20005.0
2022-10-26 13:30:00,135.59,135.6,135.46,135.5,13612.0,126.6228,126.6322,126.5014,126.5388,13612.0
2022-10-26 13:35:00,135.5,135.6,135.49,135.58,39361.0,126.5388,126.6322,126.5295,126.6135,39361.0
2022-10-26 13:40:00,135.6,135.69,135.57,135.62,16647.0,126.6322,126.7162,126.6042,126.6509,16647.0
2022-10-26 13:45:00,135.62,135.62,135.5,135.52,10339.0,126.6509,126.6509,126.5388,126.5575,10339.0
2022-10-26 13:50:00,135.61,135.72,135.61,135.71,11215.0,126.6415,126.7442,126.6415,126.7349,11215.0
2022-10-26 13:55:00,135.7,135.73,135.6,135.68,9721.0,126.7256,126.7536,126.6322,126.7069,9721.0
2022-10-26 14:00:00,135.67,135.8,135.67,135.78,61955.0,126.6975,126.8189,126.6975,126.8003,61955.0
2022-10-26 14:05:00,135.81,135.81,135.75,135.78,29491.0,126.8283,126.8283,126.7723,126.8003,29491.0
2022-10-26 14:10:00,135.78,135.87,135.77,135.79,36804.0,126.8003,126.8843,126.7909,126.8096,36804.0
2022-10-26 14:15:00,135.8,135.81,135.65,135.65,15853.0,126.8189,126.8283,126.6789,126.6789,15853.0
2022-10-26 14:20:00,135.65,135.65,135.5,135.56,12490.0,126.6789,126.6789,126.5388,126.5948,12490.0
2022-10-26 14:25:00,135.56,135.6,135.43,135.44,17732.0,126.5948,126.6322,126.4734,126.4828,17732.0
2022-10-26 14:30:00,135.44,135.47,135.37,135.39,14646.0,126.4828,126.5108,126.4174,126.4361,14646.0
2022-10-26 14:35:00,135.38,135.57,135.38,135.54,16554.0,126.4267,126.6042,126.4267,126.5761,16554.0
2022-10-26 14:40:00,135.54,135.54,135.28,135.29,16329.0,126.5761,126.5761,126.3333,126.3427,16329.0
2022-10-26 14:45:00,135.29,135.39,135.27,135.31,29777.0,126.3427,126.4361,126.324,126.3614,29777.0
2022-10-26 14:50:00,135.32,135.32,135.2,135.27,31910.0,126.3707,126.3707,126.2586,126.324,31910.0
2022-10-26 14:55:00,135.27,135.34,135.19,135.26,16563.0,126.324,126.3894,126.2493,126.3147,16563.0
2022-10-26 15:00:00,135.24,135.26,135.02,135.02,13076.0,126.296,126.3147,126.0905,126.0905,13076.0
2022-10-26 15:05:00,135.04,135.22,135.03,135.2,40489.0,126.1092,126.2773,126.0999,126.2586,40489.0
2022-10-26 15:10:00,135.2,135.24,135.07,135.24,27547.0,126.2586,126.296,126.1372,126.296,27547.0
2022-10-26 15:15:00,135.24,135.37,135.18,135.36,23291.0,126.296,126.4174,126.24,126.408,23291.0
2022-10-26 15:20:00,135.35,135.36,135.22,135.22,14127.0,126.3987,126.408,126.2773,126.2773,14127.0
2022-10-26 15:25:00,135.24,135.32,135.16,135.31,24191.0,126.296,126.3707,126.2213,126.3614,24191.0
2022-10-26 15:30:00,135.34,135.44,135.3,135.36,24491.0,126.3894,126.4828,126.352,126.408,24491.0
2022-10-26 15:35:00,135.32,135.43,135.3,135.39,19327.0,126.3707,126.4734,126.352,126.4361,19327.0
2022-10-26 15:40:00,135.39,135.54,135.38,135.54,16932.0,126.4361,126.5761,126.4267,126.5761,16932.0
2022-10-26 15:45:00,135.53,135.6,135.45,135.48,51435.0,126.5668,126.6322,126.4921,126.5201,51435.0
2022-10-26 15:50:00,135.5,135.5,135.33,135.47,40798.0,126.5388,126.5388,126.38,126.5108,40798.0
2022-10-26 15:55:00,135.46,135.46,135.22,135.32,55578.0,126.5014,126.5014,126.2773,126.3707,55578.0
2022-10-27 09:30:00,136.39,136.64,136.16,136.55,153311.0,127.3699,127.6034,127.1551,127.5193,153311.0
2022-10-27 09:35:00,136.64,136.87,136.55,136.65,20186.0,127.6034,127.8182,127.5193,127.6127,20186.0
2022-10-27 09:40:00,136.7,136.7,136.46,136.62,23467.0,127.6594,127.6594,127.4353,127.5847,23467.0
2022-10-27 09:45:00,136.62,136.62,136.11,136.14,19191.0,127.5847,127.5847,127.1084,127.1365,19191.0
2022-10-27 09:50:00,136.14,136.24,135.97,136.1,27757.0,127.1365,127.2299,126.9777,127.0991,27757.0
2022-10-27 09:55:00,136.07,136.24,136.07,136.2,22862.0,127.0711,127.2299,127.0711,127.1925,22862.0
2022-10-27 10:00:00,136.18,136.43,136.13,136.41,16972.0,127.1738,127.4073,127.1271,127.3886,16972.0
2022-10-27 10:05:00,136.41,136.64,136.41,136.51,15496.0,127.3886,127.6034,127.3886,127.482,15496.0
2022-10-27 10:10:00,136.48,136.94,136.37,136.84,18113.0,127.454,127.8836,127.3513,127.7902,18113.0
2022-10-27 10:15:00,136.84,136.95,136.81,136.9,21607.0,127.7902,127.8929,127.7622,127.8462,21607.0
2022-10-27 10:20:00,136.89,136.97,136.82,136.87,31539.0,127.8369,127.9116,127.7715,127.8182,31539.0
2022-10-27 10:25:00,136.86,137.01,136.83,136.94,28644.0,127.8088,127.9489,127.7808,127.8836,28644.0
2022-10-27 10:30:00,136.98,137.1,136.91,136.99,21980.0,127.9209,128.033,127.8555,127.9302,21980.0
2022-10-27 10:35:00,136.94,136.95,136.67,136.76,16795.0,127.8836,127.8929,127.6314,127.7155,16795.0
2022-10-27 10:40:00,136.77,136.81,136.58,136.58,35037.0,127.7248,127.7622,127.5474,127.5474,35037.0
2022-10-27 10:45:00,136.52,136.68,136.51,136.65,28903.0,127.4913,127.6408,127.482,127.6127,28903.0
2022-10-27 10:50:00,136.61,136.8,136.6,136.76,19353.0,127.5754,127.7528,127.566,127.7155,19353.0
2022-10-27 10:55:00,136.78,136.78,136.5,136.5,23184.0,127.7341,127.7341,127.4727,127.4727,23184.0
2022-10-27 11:00:00,136.49,136.62,136.44,136.54,41817.0,127.4633,127.5847,127.4166,127.51,41817.0
2022-10-27 11:05:00,136.53,136.58,136.36,136.54,21383.0,127.5007,127.5474,127.3419,127.51,21383.0
2022-10-27 11:10:00,136.56,136.68,136.5,136.57,16589.0,127.5287,127.6408,127.4727,127.538,16589.0
2022-10-27 11:15:00,136.55,136.55,136.31,136.4,13535.0,127.5193,127.5193,127.2952,127.3793,13535.0
2022-10-27 11:20:00,136.37,136.55,136.34,136.55,17346.0,127.3513,127.5193,127.3232,127.5193,17346.0
2022-10-27 11:25:00,136.57,136.58,136.37,136.5,29022.0,127.538,127.5474,127.3513,127.4727,29022.0
2022-10-27 11:30:00,136.5,136.55,136.28,136.41,43646.0,127.4727,127.5193,127.2672,127.3886,43646.0
2022-10-27 11:35:00,136.4,136.56,136.14,136.15,25866.0,127.3793,127.5287,127.1365,127.1458,25866.0
2022-10-27 11:40:00,136.16,136.19,135.99,136.05,104996.0,127.1551,127.1832,126.9964,127.0524,104996.0
2022-10-27 11:45:00,136.01,136.2,135.96,136.13,109281.0,127.0151,127.1925,126.9684,127.1271,109281.0
2022-10-27 11:50:00,136.14,136.24,136.1,136.22,20832.0,127.1365,127.2299,127.0991,127.2112,20832.0
2022-10-27 11:55:00,136.22,136.24,136.09,136.2,28074.0,127.2112,127.2299,127.0898,127.1925,28074.0
2022-10-27 12:00:00,136.21,136.45,136.12,136.42,27609.0,127.2018,127.426,127.1178,127.3979,27609.0
2022-10-27 12:05:00,136.4,136.52,136.38,136.41,26295.0,127.3793,127.4913,127.3606,127.3886,26295.0
2022-10-27 12:10:00,136.41,136.45,136.34,136.43,104360.0,127.3886,127.426,127.3232,127.4073,104360.0
2022-10-27 12:15:00,136.42,136.47,136.32,136.33,44749.0,127.3979,127.4446,127.3046,127.3139,44749.0
2022-10-27 12:20:00,136.31,136.35,136.21,136.31,28604.0,127.2952,127.3326,127.2018,127.2952,28604.0
2022-10-27 12:25:00,136.29,136.29,135.92,135.93,30919.0,127.2765,127.2765,126.931,126.9404,30919.0
2022-10-27 12:30:00,135.96,136.14,135.95,136.12,25569.0,126.9684,127.1365,126.959,127.1178,25569.0
2022-10-27 12:35:00,136.13,136.19,136.06,136.11,21936.0,127.1271,127.1832,127.0618,127.1084,21936.0
2022-10-27 12:40:00,136.1,136.18,136.07,136.13,16344.0,127.0991,127.1738,127.0711,127.1271,16344.0
2022-10-27 12:45:00,136.12,136.26,136.1,136.23,15540.0,127.1178,127.2485,127.0991,127.2205,15540.0
2022-10-27 12:50:00,136.23,136.37,136.23,136.37,29337.0,127.2205,127.3513,127.2205,127.3513,29337.0
2022-10-27 12:55:00,136.37,136.45,136.3,136.41,19094.0,127.3513,127.426,127.2859,127.3886,19094.0
2022-10-27 13:00:00,136.43,136.44,136.3,136.43,26512.0,127.4073,127.4166,127.2859,127.4073,26512.0
2022-10-27 13:05:00,136.43,136.68,136.42,136.66,28082.0,127.4073,127.6408,127.3979,127.6221,28082.0
2022-10-27 13:10:00,136.66,136.68,136.6,136.6,23491.0,127.6221,127.6408,127.566,127.566,23491.0
2022-10-27 13:15:00,136.61,136.66,136.49,136.62,23404.0,127.5754,127.6221,127.4633,127.5847,23404.0
2022-10-27 13:20:00,136.61,136.72,136.61,136.61,13599.0,127.5754,127.6781,127.5754,127.5754,13599.0
2022-10-27 13:25:00,136.6,136.6,136.43,136.44,16189.0,127.566,127.566,127.4073,127.4166,16189.0
2022-10-27 13:30:00,136.4,136.47,136.34,136.36,15626.0,127.3793,127.4446,127.3232,127.3419,15626.0
2022-10-27 13:35:00,136.36,136.45,136.33,136.35,139300.0,127.3419,127.426,127.3139,127.3326,139300.0
2022-10-27 13:40:00,136.33,136.44,136.33,136.38,20234.0,127.3139,127.4166,127.3139,127.3606,20234.0
2022-10-27 13:45:00,136.37,136.4,136.28,136.34,11006.0,127.3513,127.3793,127.2672,127.3232,11006.0
2022-10-27 13:50:00,136.33,136.33,136.22,136.25,9840.0,127.3139,127.3139,127.2112,127.2392,9840.0
2022-10-27 13:55:00,136.28,136.3,136.12,136.12,9395.0,127.2672,127.2859,127.1178,127.1178,9395.0
2022-10-27 14:00:00,136.13,136.19,136.11,136.16,17275.0,127.1271,127.1832,127.1084,127.1551,17275.0
2022-10-27 14:05:00,136.17,136.17,136.04,136.05,15046.0,127.1645,127.1645,127.0431,127.0524,15046.0
2022-10-27 14:10:00,136.04,136.12,136.0,136.1,46762.0,127.0431,127.1178,127.0057,127.0991,46762.0
2022-10-27 14:15:00,136.12,136.21,136.09,136.21,29774.0,127.1178,127.2018,127.0898,127.2018,29774.0
2022-10-27 14:20:00,136.2,136.26,136.14,136.23,45579.0,127.1925,127.2485,127.1365,127.2205,45579.0
2022-10-27 14:25:00,136.25,136.25,136.15,136.15,17386.0,127.2392,127.2392,127.1458,127.1458,17386.0
2022-10-27 14:30:00,136.15,136.2,136.07,136.2,21369.0,127.1458,127.1925,127.0711,127.1925,21369.0
2022-10-27 14:35:00,136.18,136.18,136.09,136.09,15235.0,127.1738,127.1738,127.0898,127.0898,15235.0
2022-10-27 14:40:00,136.09,136.14,136.01,136.05,26819.0,127.0898,127.1365,127.0151,127.0524,26819.0
2022-10-27 14:45:00,136.05,136.15,136.02,136.05,196012.0,127.0524,127.1458,127.0244,127.0524,196012.0
2022-10-27 14:50:00,136.08,136.11,136.01,136.08,33166.0,127.0804,127.1084,127.0151,127.0804,33166.0
2022-10-27 14:55:00,136.08,136.08,135.84,135.92,59429.0,127.0804,127.0804,126.8563,126.931,59429.0
2022-10-27 15:00:00,135.92,136.12,135.92,136.06,20177.0,126.931,127.1178,126.931,127.0618,20177.0
2022-10-27 15:05:00,136.04,136.09,135.76,135.77,26479.0,127.0431,127.0898,126.7816,126.7909,26479.0
2022-10-27 15:10:00,135.76,135.92,135.73,135.9,23006.0,126.7816,126.931,126.7536,126.9123,23006.0
2022-10-27 15:15:00,135.89,135.98,135.88,135.94,33094.0,126.903,126.987,126.8937,126.9497,33094.0
2022-10-27 15:20:00,135.91,136.01,135.9,135.99,21579.0,126.9217,127.0151,126.9123,126.9964,21579.0
2022-10-27 15:25:00,135.97,136.03,135.9,136.01,26730.0,126.9777,127.0337,126.9123,127.0151,26730.0
2022-10-27 15:30:00,135.99,136.2,135.89,136.16,63971.0,126.9964,127.1925,126.903,127.1551,63971.0
2022-10-27 15:35:00,136.15,136.15,135.98,135.98,48722.0,127.1458,127.1458,126.987,126.987,48722.0
2022-10-27 15:40:00,135.99,136.1,135.95,135.99,49380.0,126.9964,127.0991,126.959,126.9964,49380.0
2022-10-27 15:45:00,135.98,136.02,135.83,135.91,37803.0,126.987,127.0244,126.847,126.9217,37803.0
2022-10-27 15:50:00,135.94,136.0,135.57,135.59,53651.0,126.9497,127.0057,126.6042,126.6228,53651.0
2022-10-27 15:55:00,135.6,135.78,135.54,135.78,72422.0,126.6322,126.8003,126.5761,126.8003,72422.0
2022-10-28 09:30:00,136.04,136.77,135.89,136.58,107190.0,127.0431,127.7248,126.903,127.5474,107190.0
2022-10-28 09:35:00,136.64,136.65,136.44,136.63,19096.0,127.6034,127.6127,127.4166,127.5941,19096.0
2022-10-28 09:40:00,136.63,136.74,136.44,136.53,36538.0,127.5941,127.6968,127.4166,127.5007,36538.0
2022-10-28 09:45:00,136.53,136.88,136.51,136.88,26622.0,127.5007,127.8275,127.482,127.8275,26622.0
2022-10-28 09:50:00,136.88,137.02,136.77,136.96,9529.0,127.8275,127.9583,127.7248,127.9022,9529.0
2022-10-28 09:55:00,136.94,137.16,136.91,136.92,31864.0,127.8836,128.089,127.8555,127.8649,31864.0
2022-10-28 10:00:00,136.95,137.14,136.71,136.75,53952.0,127.8929,128.0703,127.6688,127.7061,53952.0
2022-10-28 10:05:00,136.76,136.82,136.58,136.69,21512.0,127.7155,127.7715,127.5474,127.6501,21512.0
2022-10-28 10:10:00,136.7,136.82,136.46,136.82,30089.0,127.6594,127.7715,127.4353,127.7715,30089.0
2022-10-28 10:15:00,136.79,137.16,136.74,137.0,26114.0,127.7435,128.089,127.6968,127.9396,26114.0
2022-10-28 10:20:00,136.98,137.05,136.87,136.93,68494.0,127.9209,127.9863,127.8182,127.8742,68494.0
2022-10-28 10:25:00,136.95,137.31,136.94,137.26,47331.0,127.8929,128.2291,127.8836,128.1824,47331.0
2022-10-28 10:30:00,137.26,137.41,137.26,137.29,47292.0,128.1824,128.3225,128.1824,128.2104,47292.0
2022-10-28 10:35:00,137.27,137.27,137.11,137.17,38508.0,128.1917,128.1917,128.0423,128.0983,38508.0
2022-10-28 10:40:00,137.16,137.28,137.12,137.24,29742.0,128.089,128.2011,128.0517,128.1637,29742.0
2022-10-28 10:45:00,137.25,137.48,137.2,137.43,20760.0,128.1731,128.3878,128.1264,128.3412,20760.0
2022-10-28 10:50:00,137.49,137.57,137.47,137.57,8512.0,128.3972,128.4719,128.3785,128.4719,8512.0
2022-10-28 10:55:00,137.56,137.57,137.52,137.55,10894.0,128.4626,128.4719,128.4252,128.4532,10894.0
2022-10-28 11:00:00,137.61,137.64,137.45,137.46,21336.0,128.5092,128.5373,128.3598,128.3692,21336.0
2022-10-28 11:05:00,137.45,137.49,137.34,137.47,13962.0,128.3598,128.3972,128.2571,128.3785,13962.0
2022-10-28 11:10:00,137.45,137.59,137.45,137.5,17656.0,128.3598,128.4906,128.3598,128.4065,17656.0
2022-10-28 11:15:00,137.5,137.51,137.34,137.51,16948.0,128.4065,128.4159,128.2571,128.4159,16948.0
2022-10-28 11:20:00,137.53,137.6,137.44,137.48,11078.0,128.4345,128.4999,128.3505,128.3878,11078.0
2022-10-28 11:25:00,137.47,137.49,137.36,137.41,12818.0,128.3785,128.3972,128.2758,128.3225,12818.0
2022-10-28 11:30:00,137.44,137.52,137.4,137.4,23176.0,128.3505,128.4252,128.3131,128.3131,23176.0
2022-10-28 11:35:00,137.38,137.41,137.26,137.41,14707.0,128.2945,128.3225,128.1824,128.3225,14707.0
2022-10-28 11:40:00,137.42,137.54,137.4,137.53,8294.0,128.3318,128.4439,128.3131,128.4345,8294.0
2022-10-28 11:45:00,137.53,137.71,137.5,137.69,15215.0,128.4345,128.6026,128.4065,128.584,15215.0
2022-10-28 11:50:00,137.7,137.78,137.69,137.73,20934.0,128.5933,128.668,128.584,128.6213,20934.0
2022-10-28 11:55:00,137.7,137.79,137.67,137.68,7816.0,128.5933,128.6773,128.5653,128.5746,7816.0
2022-10-28 12:00:00,137.68,137.76,137.61,137.61,7888.0,128.5746,128.6493,128.5092,128.5092,7888.0
2022-10-28 12:05:00,137.62,137.63,137.43,137.53,11522.0,128.5186,128.5279,128.3412,128.4345,11522.0
2022-10-28 12:10:00,137.53,137.77,137.53,137.77,14682.0,128.4345,128.6587,128.4345,128.6587,14682.0
2022-10-28 12:15:00,137.81,137.93,137.79,137.87,9960.0,128.696,128.8081,128.6773,128.7521,9960.0
2022-10-28 12:20:00,137.88,137.97,137.87,137.97,14607.0,128.7614,128.8454,128.7521,128.8454,14607.0
2022-10-28 12:25:00,137.95,138.0,137.94,137.99,11107.0,128.8268,128.8735,128.8174,128.8641,11107.0
2022-10-28 12:30:00,138.0,138.04,137.97,138.03,14919.0,128.8735,128.9108,128.8454,128.9015,14919.0
2022-10-28 12:35:00,138.02,138.06,137.93,137.94,17214.0,128.8921,128.9295,128.8081,128.8174,17214.0
2022-10-28 12:40:00,137.95,137.96,137.84,137.92,9018.0,128.8268,128.8361,128.724,128.7987,9018.0
2022-10-28 12:45:00,137.92,137.99,137.85,137.96,13380.0,128.7987,128.8641,128.7334,128.8361,13380.0
2022-10-28 12:50:00,137.97,138.08,137.96,138.06,18004.0,128.8454,128.9482,128.8361,128.9295,18004.0
2022-10-28 12:55:00,138.07,138.07,137.95,137.99,28858.0,128.9388,128.9388,128.8268,128.8641,28858.0
2022-10-28 13:00:00,138.0,138.05,137.99,138.01,9490.0,128.8735,128.9201,128.8641,128.8828,9490.0
2022-10-28 13:05:00,138.0,138.12,138.0,138.11,7831.0,128.8735,128.9855,128.8735,128.9762,7831.0
2022-10-28 13:10:00,138.06,138.15,138.05,138.11,33069.0,128.9295,129.0135,128.9201,128.9762,33069.0
2022-10-28 13:15:00,138.12,138.15,138.04,138.04,11917.0,128.9855,129.0135,128.9108,128.9108,11917.0
2022-10-28 13:20:00,138.04,138.09,137.98,138.06,21704.0,128.9108,128.9575,128.8548,128.9295,21704.0
2022-10-28 13:25:00,138.05,138.07,138.01,138.04,10346.0,128.9201,128.9388,128.8828,128.9108,10346.0
2022-10-28 13:30:00,138.06,138.11,138.04,138.08,7677.0,128.9295,128.9762,128.9108,128.9482,7677.0
2022-10-28 13:35:00,138.1,138.19,138.09,138.13,34780.0,128.9668,129.0509,128.9575,128.9949,34780.0
2022-10-28 13:40:00,138.14,138.17,138.11,138.12,7514.0,129.0042,129.0322,128.9762,128.9855,7514.0
2022-10-28 13:45:00,138.13,138.25,138.13,138.18,10864.0,128.9949,129.1069,128.9949,129.0415,10864.0
2022-10-28 13:50:00,138.19,138.22,138.18,138.18,19503.0,129.0509,129.0789,129.0415,129.0415,19503.0
2022-10-28 13:55:00,138.2,138.21,138.06,138.07,14500.0,129.0602,129.0696,128.9295,128.9388,14500.0
2022-10-28 14:00:00,138.08,138.18,138.02,138.05,35326.0,128.9482,129.0415,128.8921,128.9201,35326.0
2022-10-28 14:05:00,138.06,138.07,137.97,137.97,39471.0,128.9295,128.9388,128.8454,128.8454,39471.0
2022-10-28 14:10:00,137.97,138.06,137.96,138.06,10216.0,128.8454,128.9295,128.8361,128.9295,10216.0
2022-10-28 14:15:00,138.05,138.17,138.05,138.14,20254.0,128.9201,129.0322,128.9201,129.0042,20254.0
2022-10-28 14:20:00,138.15,138.19,138.15,138.16,18801.0,129.0135,129.0509,129.0135,129.0229,18801.0
2022-10-28 14:25:00,138.17,138.18,138.09,138.12,9539.0,129.0322,129.0415,128.9575,128.9855,9539.0
2022-10-28 14:30:00,138.11,138.28,138.1,138.27,11386.0,128.9762,129.1349,128.9668,129.1256,11386.0
2022-10-28 14:35:00,138.28,138.35,138.28,138.34,12275.0,129.1349,129.2003,129.1349,129.191,12275.0
2022-10-28 14:40:00,138.35,138.42,138.29,138.38,23644.0,129.2003,129.2657,129.1443,129.2283,23644.0
2022-10-28 14:45:00,138.36,138.45,138.36,138.41,12090.0,129.2096,129.2937,129.2096,129.2563,12090.0
2022-10-28 14:50:00,138.45,138.47,138.37,138.38,17870.0,129.2937,129.3124,129.219,129.2283,17870.0
2022-10-28 14:55:00,138.43,138.45,138.4,138.44,21522.0,129.275,129.2937,129.247,129.2844,21522.0
2022-10-28 15:00:00,138.45,138.6,138.43,138.46,27109.0,129.2937,129.4338,129.275,129.303,27109.0
2022-10-28 15:05:00,138.47,138.51,138.36,138.49,24650.0,129.3124,129.3497,129.2096,129.331,24650.0
2022-10-28 15:10:00,138.47,138.58,138.47,138.55,54213.0,129.3124,129.4151,129.3124,129.3871,54213.0
2022-10-28 15:15:00,138.55,138.58,138.42,138.46,33259.0,129.3871,129.4151,129.2657,129.303,33259.0
2022-10-28 15:20:00,138.42,138.44,138.36,138.42,77903.0,129.2657,129.2844,129.2096,129.2657,77903.0
2022-10-28 15:25:00,138.42,138.57,138.42,138.53,53864.0,129.2657,129.4058,129.2657,129.3684,53864.0
2022-10-28 15:30:00,138.49,138.55,138.44,138.5,39945.0,129.331,129.3871,129.2844,129.3404,39945.0
2022-10-28 15:35:00,138.5,138.53,138.42,138.48,27479.0,129.3404,129.3684,129.2657,129.3217,27479.0
2022-10-28 15:40:00,138.48,138.6,138.47,138.57,39581.0,129.3217,129.4338,129.3124,129.4058,39581.0
2022-10-28 15:45:00,138.55,138.55,138.47,138.5,40096.0,129.3871,129.3871,129.3124,129.3404,40096.0
2022-10-28 15:50:00,138.51,138.67,138.43,138.59,34406.0,129.3497,129.4991,129.275,129.4244,34406.0
2022-10-28 15:55:00,138.59,138.63,138.44,138.55,57070.0,129.4244,129.4618,129.2844,129.3871,57070.0
2022-10-31 09:30:00,137.89,138.11,137.66,138.01,87376.0,128.7707,128.9762,128.5559,128.8828,87376.0
2022-10-31 09:35:00,138.03,138.15,137.96,138.13,17231.0,128.9015,129.0135,128.8361,128.9949,17231.0
2022-10-31 09:40:00,138.14,138.3,138.09,138.29,74860.0,129.0042,129.1536,128.9575,129.1443,74860.0
2022-10-31 09:45:00,138.15,138.17,137.88,137.89,22174.0,129.0135,129.0322,128.7614,128.7707,22174.0
2022-10-31 09:50:00,137.83,138.07,137.74,138.07,21570.0,128.7147,128.9388,128.6306,128.9388,21570.0
2022-10-31 09:55:00,138.08,138.13,137.74,137.74,40215.0,128.9482,128.9949,128.6306,128.6306,40215.0
2022-10-31 10:00:00,137.75,138.01,137.71,137.99,32391.0,128.64,128.8828,128.6026,128.8641,32391.0
2022-10-31 10:05:00,137.9,137.94,137.8,137.92,12402.0,128.7801,128.8174,128.6867,128.7987,12402.0
2022-10-31 10:10:00,137.91,138.21,137.86,138.21,23963.0,128.7894,129.0696,128.7427,129.0696,23963.0
2022-10-31 10:15:00,138.21,138.5,138.2,138.43,25065.0,129.0696,129.3404,129.0602,129.275,25065.0
2022-10-31 10:20:00,138.44,138.53,138.36,138.36,15991.0,129.2844,129.3684,129.2096,129.2096,15991.0
2022-10-31 10:25:00,138.35,138.37,138.17,138.22,18410.0,129.2003,129.219,129.0322,129.0789,18410.0
2022-10-31 10:30:00,138.21,138.3,138.18,138.27,11915.0,129.0696,129.1536,129.0415,129.1256,11915.0
2022-10-31 10:35:00,138.26,138.3,138.19,138.23,11344.0,129.1163,129.1536,129.0509,129.0882,11344.0
2022-10-31 10:40:00,138.25,138.38,138.2,138.36,27284.0,129.1069,129.2283,129.0602,129.2096,27284.0
2022-10-31 10:45:00,138.36,138.43,138.25,138.28,31733.0,129.2096,129.275,129.1069,129.1349,31733.0
2022-10-31 10:50:00,138.27,138.4,138.24,138.31,12470.0,129.1256,129.247,129.0976,129.163,12470.0
2022-10-31 10:55:00,138.29,138.31,138.19,138.26,37278.0,129.1443,129.163,129.0509,129.1163,37278.0
2022-10-31 11:00:00,138.24,138.47,138.23,138.43,34151.0,129.0976,129.3124,129.0882,129.275,34151.0
2022-10-31 11:05:00,138.41,138.62,138.38,138.54,20823.0,129.2563,129.4525,129.2283,129.3777,20823.0
2022-10-31 11:10:00,138.54,138.6,138.39,138.42,31085.0,129.3777,129.4338,129.2377,129.2657,31085.0
2022-10-31 11:15:00,138.44,138.53,138.42,138.48,23065.0,129.2844,129.3684,129.2657,129.3217,23065.0
2022-10-31 11:20:00,138.44,138.67,138.42,138.66,47753.0,129.2844,129.4991,129.2657,129.4898,47753.0
2022-10-31 11:25:00,138.68,138.69,138.57,138.58,25072.0,129.5085,129.5178,129.4058,129.4151,25072.0
2022-10-31 11:30:00,138.57,138.63,138.51,138.62,34474.0,129.4058,129.4618,129.3497,129.4525,34474.0
2022-10-31 11:35:00,138.6,138.61,138.49,138.49,51283.0,129.4338,129.4431,129.331,129.331,51283.0
2022-10-31 11:40:00,138.51,138.73,138.51,138.73,17712.0,129.3497,129.5552,129.3497,129.5552,17712.0
2022-10-31 11:45:00,138.72,138.77,138.68,138.69,13392.0,129.5458,129.5925,129.5085,129.5178,13392.0
2022-10-31 11:50:00,138.7,138.78,138.69,138.72,29932.0,129.5272,129.6019,129.5178,129.5458,29932.0
2022-10-31 11:55:00,138.73,138.8,138.15,138.36,38651.0,129.5552,129.6205,129.0135,129.2096,38651.0
2022-10-31 12:00:00,138.38,138.39,138.2,138.38,131350.0,129.2283,129.2377,129.0602,129.2283,131350.0
2022-10-31 12:05:00,138.35,138.41,138.09,138.09,22533.0,129.2003,129.2563,128.9575,128.9575,22533.0
2022-10-31 12:10:00,138.1,138.32,138.09,138.3,29584.0,128.9668,129.1723,128.9575,129.1536,29584.0
2022-10-31 12:15:00,138.29,138.49,138.28,138.33,21606.0,129.1443,129.331,129.1349,129.1816,21606.0
2022-10-31 12:20:00,138.28,138.36,138.21,138.22,17064.0,129.1349,129.2096,129.0696,129.0789,17064.0
2022-10-31 12:25:00,138.19,138.23,138.15,138.17,9234.0,129.0509,129.0882,129.0135,129.0322,9234.0
2022-10-31 12:30:00,138.15,138.15,137.93,137.96,14562.0,129.0135,129.0135,128.8081,128.8361,14562.0
2022-10-31 12:35:00,137.95,138.03,137.9,137.95,11598.0,128.8268,128.9015,128.7801,128.8268,11598.0
2022-10-31 12:40:00,137.97,138.0,137.87,137.94,18478.0,128.8454,128.8735,128.7521,128.8174,18478.0
2022-10-31 12:45:00,137.93,137.93,137.83,137.9,24178.0,128.8081,128.8081,128.7147,128.7801,24178.0
2022-10-31 12:50:00,137.87,137.98,137.83,137.84,20243.0,128.7521,128.8548,128.7147,128.724,20243.0
2022-10-31 12:55:00,137.84,138.0,137.83,137.98,23239.0,128.724,128.8735,128.7147,128.8548,23239.0
2022-10-31 13:00:00,138.01,138.08,137.94,137.99,23346.0,128.8828,128.9482,128.8174,128.8641,23346.0
2022-10-31 13:05:00,137.95,138.14,137.89,138.13,19145.0,128.8268,129.0042,128.7707,128.9949,19145.0
2022-10-31 13:10:00,138.08,138.12,138.0,138.09,22451.0,128.9482,128.9855,128.8735,128.9575,22451.0
2022-10-31 13:15:00,138.08,138.18,138.0,138.17,27725.0,128.9482,129.0415,128.8735,129.0322,27725.0
2022-10-31 13:20:00,138.16,138.26,138.15,138.18,61221.0,129.0229,129.1163,129.0135,129.0415,61221.0
2022-10-31 13:25:00,138.16,138.33,138.15,138.3,35782.0,129.0229,129.1816,129.0135,129.1536,35782.0
2022-10-31 13:30:00,138.3,138.33,138.26,138.31,20038.0,129.1536,129.1816,129.1163,129.163,20038.0
2022-10-31 13:35:00,138.32,138.38,138.28,138.29,38898.0,129.1723,129.2283,129.1349,129.1443,38898.0
2022-10-31 13:40:00,138.28,138.3,138.21,138.28,15240.0,129.1349,129.1536,129.0696,129.1349,15240.0
2022-10-31 13:45:00,138.29,138.29,138.15,138.16,16648.0,129.1443,129.1443,129.0135,129.0229,16648.0
2022-10-31 13:50:00,138.19,138.23,138.11,138.17,31105.0,129.0509,129.0882,128.9762,129.0322,31105.0
2022-10-31 13:55:00,138.17,138.26,138.16,138.25,30722.0,129.0322,129.1163,129.0229,129.1069,30722.0
2022-10-31 14:00:00,138.24,138.36,138.23,138.36,27856.0,129.0976,129.2096,129.0882,129.2096,27856.0
2022-10-31 14:05:00,138.35,138.36,138.25,138.27,14496.0,129.2003,129.2096,129.1069,129.1256,14496.0
2022-10-31 14:10:00,138.24,138.28,138.19,138.24,83073.0,129.0976,129.1349,129.0509,129.0976,83073.0
2022-10-31 14:15:00,138.24,138.35,138.2,138.31,22525.0,129.0976,129.2003,129.0602,129.163,22525.0
2022-10-31 14:20:00,138.31,138.34,138.28,138.3,18247.0,129.163,129.191,129.1349,129.1536,18247.0
2022-10-31 14:25:00,138.31,138.37,138.26,138.26,16525.0,129.163,129.219,129.1163,129.1163,16525.0
2022-10-31 14:30:00,138.24,138.34,138.2,138.31,21841.0,129.0976,129.191,129.0602,129.163,21841.0
2022-10-31 14:35:00,138.29,138.43,138.28,138.41,34276.0,129.1443,129.275,129.1349,129.2563,34276.0
2022-10-31 14:40:00,138.39,138.45,138.37,138.4,36234.0,129.2377,129.2937,129.219,129.247,36234.0
2022-10-31 14:45:00,138.42,138.47,138.32,138.36,32731.0,129.2657,129.3124,129.1723,129.2096,32731.0
2022-10-31 14:50:00,138.37,138.42,138.32,138.41,21699.0,129.219,129.2657,129.1723,129.2563,21699.0
2022-10-31 14:55:00,138.4,138.46,138.13,138.23,37279.0,129.247,129.303,128.9949,129.0882,37279.0
2022-10-31 15:00:00,138.24,138.24,137.99,137.99,43923.0,129.0976,129.0976,128.8641,128.8641,43923.0
2022-10-31 15:05:00,137.98,138.08,137.83,137.88,27565.0,128.8548,128.9482,128.7147,128.7614,27565.0
2022-10-31 15:10:00,137.86,138.02,137.86,137.97,32597.0,128.7427,128.8921,128.7427,128.8454,32597.0
2022-10-31 15:15:00,137.97,138.04,137.89,138.03,24034.0,128.8454,128.9108,128.7707,128.9015,24034.0
2022-10-31 15:20:00,138.04,138.17,137.98,138.14,25339.0,128.9108,129.0322,128.8548,129.0042,25339.0
2022-10-31 15:25:00,138.13,138.2,138.11,138.2,39351.0,128.9949,129.0602,128.9762,129.0602,39351.0
2022-10-31 15:30:00,138.19,138.36,138.15,138.35,75498.0,129.0509,129.2096,129.0135,129.2003,75498.0
2022-10-31 15:35:00,138.37,138.44,138.32,138.39,104123.0,129.219,129.2844,129.1723,129.2377,104123.0
2022-10-31 15:40:00,138.38,138.48,138.37,138.43,101986.0,129.2283,129.3217,129.219,129.275,101986.0
2022-10-31 15:45:00,138.44,138.45,138.26,138.27,120758.0,129.2844,129.2937,129.1163,129.1256,120758.0
2022-10-31 15:50:00,138.28,138.28,138.04,138.07,139789.0,129.1349,129.1349,128.9108,128.9388,139789.0
2022-10-31 15:55:00,138.07,138.17,137.97,138.01,147113.0,128.9388,129.0322,128.8454,128.8828,147113.0
2022-11-01 09:30:00,139.15,139.15,138.71,138.97,99964.0,129.9474,129.9474,129.5365,129.7793,99964.0
2022-11-01 09:35:00,138.96,139.09,138.85,139.03,31888.0,129.77,129.8914,129.6672,129.8353,31888.0
2022-11-01 09:40:00,139.07,139.15,138.91,138.92,22968.0,129.8727,129.9474,129.7233,129.7326,22968.0
2022-11-01 09:45:00,138.87,138.87,138.56,138.61,20943.0,129.6859,129.6859,129.3964,129.4431,20943.0
2022-11-01 09:50:00,138.6,138.63,138.49,138.59,12778.0,129.4338,129.4618,129.331,129.4244,12778.0
2022-11-01 09:55:00,138.59,138.69,138.57,138.63,9461.0,129.4244,129.5178,129.4058,129.4618,9461.0
2022-11-01 10:00:00,138.66,138.75,138.12,138.12,27391.0,129.4898,129.5739,128.9855,128.9855,27391.0
2022-11-01 10:05:00,138.13,138.23,137.98,138.04,31252.0,128.9949,129.0882,128.8548,128.9108,31252.0
2022-11-01 10:10:00,138.01,138.18,137.97,138.08,18811.0,128.8828,129.0415,128.8454,128.9482,18811.0
2022-11-01 10:15:00,138.13,138.15,138.03,138.09,12641.0,128.9949,129.0135,128.9015,128.9575,12641.0
2022-11-01 10:20:00,138.05,138.34,137.97,138.2,18983.0,128.9201,129.191,128.8454,129.0602,18983.0
2022-11-01 10:25:00,138.16,138.28,138.1,138.28,17042.0,129.0229,129.1349,128.9668,129.1349,17042.0
2022-11-01 10:30:00,138.27,138.41,138.17,138.4,11992.0,129.1256,129.2563,129.0322,129.247,11992.0
2022-11-01 10:35:00,138.41,138.41,138.12,138.14,32560.0,129.2563,129.2563,128.9855,129.0042,32560.0
2022-11-01 10:40:00,138.05,138.05,137.77,137.84,21889.0,128.9201,128.9201,128.6587,128.724,21889.0
2022-11-01 10:45:00,137.79,137.89,137.75,137.8,27242.0,128.6773,128.7707,128.64,128.6867,27242.0
2022-11-01 10:50:00,137.78,137.88,137.7,137.8,17844.0,128.668,128.7614,128.5933,128.6867,17844.0
2022-11-01 10:55:00,137.81,137.81,137.46,137.54,35538.0,128.696,128.696,128.3692,128.4439,35538.0
2022-11-01 11:00:00,137.52,137.63,137.48,137.54,32185.0,128.4252,128.5279,128.3878,128.4439,32185.0
2022-11-01 11:05:00,137.51,137.57,137.37,137.5,28775.0,128.4159,128.4719,128.2851,128.4065,28775.0
2022-11-01 11:10:00,137.51,137.68,137.5,137.68,5779.0,128.4159,128.5746,128.4065,128.5746,5779.0
2022-11-01 11:15:00,137.63,137.76,137.57,137.57,11246.0,128.5279,128.6493,128.4719,128.4719,11246.0
2022-11-01 11:20:00,137.53,137.65,137.49,137.54,9275.0,128.4345,128.5466,128.3972,128.4439,9275.0
2022-11-01 11:25:00,137.55,137.77,137.52,137.75,24644.0,128.4532,128.6587,128.4252,128.64,24644.0
2022-11-01 11:30:00,137.74,137.85,137.72,137.82,6245.0,128.6306,128.7334,128.612,128.7054,6245.0
2022-11-01 11:35:00,137.84,137.87,137.5,137.55,15170.0,128.724,128.7521,128.4065,128.4532,15170.0
2022-11-01 11:40:00,137.56,137.65,137.52,137.56,86543.0,128.4626,128.5466,128.4252,128.4626,86543.0
2022-11-01 11:45:00,137.62,137.83,137.61,137.8,14556.0,128.5186,128.7147,128.5092,128.6867,14556.0
2022-11-01 11:50:00,137.78,137.85,137.75,137.85,9350.0,128.668,128.7334,128.64,128.7334,9350.0
2022-11-01 11:55:00,137.87,137.97,137.79,137.95,12067.0,128.7521,128.8454,128.6773,128.8268,12067.0
2022-11-01 12:00:00,137.92,138.08,137.91,138.08,8202.0,128.7987,128.9482,128.7894,128.9482,8202.0
2022-11-01 12:05:00,138.1,138.44,138.1,138.2,11234.0,128.9668,129.2844,128.9668,129.0602,11234.0
2022-11-01 12:10:00,138.24,138.33,138.05,138.13,50926.0,129.0976,129.1816,128.9201,128.9949,50926.0
2022-11-01 12:15:00,138.14,138.16,138.04,138.12,21287.0,129.0042,129.0229,128.9108,128.9855,21287.0
2022-11-01 12:20:00,138.11,138.21,138.02,138.07,29938.0,128.9762,129.0696,128.8921,128.9388,29938.0
2022-11-01 12:25:00,138.09,138.19,138.07,138.11,30565.0,128.9575,129.0509,128.9388,128.9762,30565.0
2022-11-01 12:30:00,138.11,138.19,138.04,138.1,18793.0,128.9762,129.0509,128.9108,128.9668,18793.0
2022-11-01 12:35:00,138.11,138.19,138.04,138.18,33831.0,128.9762,129.0509,128.9108,129.0415,33831.0
2022-11-01 12:40:00,138.14,138.24,138.13,138.24,6271.0,129.0042,129.0976,128.9949,129.0976,6271.0
2022-11-01 12:45:00,138.23,138.27,138.2,138.21,5926.0,129.0882,129.1256,129.0602,129.0696,5926.0
2022-11-01 12:50:00,138.24,138.24,138.05,138.11,12831.0,129.0976,129.0976,128.9201,128.9762,12831.0
2022-11-01 12:55:00,138.12,138.14,138.02,138.14,4934.0,128.9855,129.0042,128.8921,129.0042,4934.0
2022-11-01 13:00:00,138.09,138.14,138.05,138.08,9141.0,128.9575,129.0042,128.9201,128.9482,9141.0
2022-11-01 13:05:00,138.13,138.18,138.05,138.06,74676.0,128.9949,129.0415,128.9201,128.9295,74676.0
2022-11-01 13:10:00,138.07,138.38,138.05,138.3,12460.0,128.9388,129.2283,128.9201,129.1536,12460.0
2022-11-01 13:15:00,138.3,138.35,138.25,138.31,11353.0,129.1536,129.2003,129.1069,129.163,11353.0
2022-11-01 13:20:00,138.33,138.39,138.27,138.27,12346.0,129.1816,129.2377,129.1256,129.1256,12346.0
2022-11-01 13:25:00,138.26,138.29,138.24,138.27,12942.0,129.1163,129.1443,129.0976,129.1256,12942.0
2022-11-01 13:30:00,138.25,138.28,138.16,138.18,6993.0,129.1069,129.1349,129.0229,129.0415,6993.0
2022-11-01 13:35:00,138.18,138.18,138.1,138.13,5043.0,129.0415,129.0415,128.9668,128.9949,5043.0
2022-11-01 13:40:00,138.14,138.25,138.13,138.19,8908.0,129.0042,129.1069,128.9949,129.0509,8908.0
2022-11-01 13:45:00,138.19,138.28,138.18,138.22,17730.0,129.0509,129.1349,129.0415,129.0789,17730.0
2022-11-01 13:50:00,138.22,138.27,138.21,138.22,27394.0,129.0789,129.1256,129.0696,129.0789,27394.0
2022-11-01 13:55:00,138.2,138.29,138.16,138.28,17883.0,129.0602,129.1443,129.0229,129.1349,17883.0
2022-11-01 14:00:00,138.31,138.33,138.23,138.26,17725.0,129.163,129.1816,129.0882,129.1163,17725.0
2022-11-01 14:05:00,138.27,138.29,138.21,138.28,122906.0,129.1256,129.1443,129.0696,129.1349,122906.0
2022-11-01 14:10:00,138.27,138.29,138.19,138.21,14167.0,129.1256,129.1443,129.0509,129.0696,14167.0
2022-11-01 14:15:00,138.22,138.24,138.19,138.2,9908.0,129.0789,129.0976,129.0509,129.0602,9908.0
2022-11-01 14:20:00,138.17,138.23,138.13,138.16,23369.0,129.0322,129.0882,128.9949,129.0229,23369.0
2022-11-01 14:25:00,138.12,138.24,138.11,138.24,9701.0,128.9855,129.0976,128.9762,129.0976,9701.0
2022-11-01 14:30:00,138.26,138.3,138.17,138.2,8809.0,129.1163,129.1536,129.0322,129.0602,8809.0
2022-11-01 14:35:00,138.21,138.24,138.18,138.23,31865.0,129.0696,129.0976,129.0415,129.0882,31865.0
2022-11-01 14:40:00,138.24,138.25,138.14,138.2,58753.0,129.0976,129.1069,129.0042,129.0602,58753.0
2022-11-01 14:45:00,138.2,138.21,138.06,138.09,15853.0,129.0602,129.0696,128.9295,128.9575,15853.0
2022-11-01 14:50:00,138.08,138.22,138.07,138.2,19879.0,128.9482,129.0789,128.9388,129.0602,19879.0
2022-11-01 14:55:00,138.2,138.42,138.19,138.39,18258.0,129.0602,129.2657,129.0509,129.2377,18258.0
2022-11-01 15:00:00,138.35,138.43,138.31,138.41,10053.0,129.2003,129.275,129.163,129.2563,10053.0
2022-11-01 15:05:00,138.44,138.55,138.4,138.52,11719.0,129.2844,129.3871,129.247,129.3591,11719.0
2022-11-01 15:10:00,138.49,138.49,138.33,138.35,24336.0,129.331,129.331,129.1816,129.2003,24336.0
2022-11-01 15:15:00,138.34,138.39,138.29,138.38,18517.0,129.191,129.2377,129.1443,129.2283,18517.0
2022-11-01 15:20:00,138.39,138.45,138.39,138.41,19000.0,129.2377,129.2937,129.2377,129.2563,19000.0
2022-11-01 15:25:00,138.4,138.4,138.26,138.27,17380.0,129.247,129.247,129.1163,129.1256,17380.0
2022-11-01 15:30:00,138.3,138.32,138.21,138.28,41231.0,129.1536,129.1723,129.0696,129.1349,41231.0
2022-11-01 15:35:00,138.28,138.4,138.28,138.3,27617.0,129.1349,129.247,129.1349,129.1536,27617.0
2022-11-01 15:40:00,138.27,138.38,138.25,138.34,29235.0,129.1256,129.2283,129.1069,129.191,29235.0
2022-11-01 15:45:00,138.28,138.46,138.27,138.46,31955.0,129.1349,129.303,129.1256,129.303,31955.0
2022-11-01 15:50:00,138.5,138.52,138.34,138.39,29996.0,129.3404,129.3591,129.191,129.2377,29996.0
2022-11-01 15:55:00,138.4,138.41,138.25,138.26,37511.0,129.247,129.2563,129.1069,129.1163,37511.0
2022-11-02 09:30:00,137.95,137.95,137.67,137.9,77802.0,128.8268,128.8268,128.5653,128.7801,77802.0
2022-11-02 09:35:00,137.84,137.85,137.63,137.66,23005.0,128.724,128.7334,128.5279,128.5559,23005.0
2022-11-02 09:40:00,137.68,137.75,137.56,137.64,19826.0,128.5746,128.64,128.4626,128.5373,19826.0
2022-11-02 09:45:00,137.66,137.74,137.53,137.64,28187.0,128.5559,128.6306,128.4345,128.5373,28187.0
2022-11-02 09:50:00,137.63,137.72,137.61,137.71,43121.0,128.5279,128.612,128.5092,128.6026,43121.0
2022-11-02 09:55:00,137.69,137.75,137.65,137.71,9862.0,128.584,128.64,128.5466,128.6026,9862.0
2022-11-02 10:00:00,137.69,137.82,137.66,137.8,1208146.0,128.584,128.7054,128.5559,128.6867,1208146.0
2022-11-02 10:05:00,137.82,137.85,137.7,137.79,60800.0,128.7054,128.7334,128.5933,128.6773,60800.0
2022-11-02 10:10:00,137.78,137.86,137.74,137.81,16604.0,128.668,128.7427,128.6306,128.696,16604.0
2022-11-02 10:15:00,137.81,137.81,137.68,137.71,29143.0,128.696,128.696,128.5746,128.6026,29143.0
2022-11-02 10:20:00,137.67,137.74,137.61,137.72,9678.0,128.5653,128.6306,128.5092,128.612,9678.0
2022-11-02 10:25:00,137.72,137.72,137.61,137.63,27703.0,128.612,128.612,128.5092,128.5279,27703.0
2022-11-02 10:30:00,137.68,137.75,137.63,137.75,23566.0,128.5746,128.64,128.5279,128.64,23566.0
2022-11-02 10:35:00,137.71,137.75,137.63,137.69,22554.0,128.6026,128.64,128.5279,128.584,22554.0
2022-11-02 10:40:00,137.7,137.78,137.67,137.74,20130.0,128.5933,128.668,128.5653,128.6306,20130.0
2022-11-02 10:45:00,137.73,137.84,137.73,137.82,27939.0,128.6213,128.724,128.6213,128.7054,27939.0
2022-11-02 10:50:00,137.81,137.94,137.74,137.93,33906.0,128.696,128.8174,128.6306,128.8081,33906.0
2022-11-02 10:55:00,137.94,138.01,137.89,137.9,35592.0,128.8174,128.8828,128.7707,128.7801,35592.0
2022-11-02 11:00:00,137.93,138.05,137.93,138.03,10210.0,128.8081,128.9201,128.8081,128.9015,10210.0
2022-11-02 11:05:00,138.03,138.06,138.0,138.03,29697.0,128.9015,128.9295,128.8735,128.9015,29697.0
2022-11-02 11:10:00,138.02,138.12,137.99,138.05,15665.0,128.8921,128.9855,128.8641,128.9201,15665.0
2022-11-02 11:15:00,138.03,138.16,138.01,138.14,15728.0,128.9015,129.0229,128.8828,129.0042,15728.0
2022-11-02 11:20:00,138.13,138.21,138.07,138.2,10510.0,128.9949,129.0696,128.9388,129.0602,10510.0
2022-11-02 11:25:00,138.2,138.22,138.12,138.14,9633.0,129.0602,129.0789,128.9855,129.0042,9633.0
2022-11-02 11:30:00,138.15,138.23,138.11,138.23,16307.0,129.0135,129.0882,128.9762,129.0882,16307.0
2022-11-02 11:35:00,138.21,138.3,138.18,138.22,19996.0,129.0696,129.1536,129.0415,129.0789,19996.0
2022-11-02 11:40:00,138.21,138.34,138.15,138.28,23447.0,129.0696,129.191,129.0135,129.1349,23447.0
2022-11-02 11:45:00,138.3,138.36,138.26,138.34,16663.0,129.1536,129.2096,129.1163,129.191,16663.0
2022-11-02 11:50:00,138.33,138.37,138.3,138.34,10404.0,129.1816,129.219,129.1536,129.191,10404.0
2022-11-02 11:55:00,138.35,138.37,138.26,138.26,17065.0,129.2003,129.219,129.1163,129.1163,17065.0
2022-11-02 12:00:00,138.26,138.27,138.2,138.26,14290.0,129.1163,129.1256,129.0602,129.1163,14290.0
2022-11-02 12:05:00,138.26,138.31,138.14,138.16,6002.0,129.1163,129.163,129.0042,129.0229,6002.0
2022-11-02 12:10:00,138.17,138.18,138.11,138.12,41188.0,129.0322,129.0415,128.9762,128.9855,41188.0
2022-11-02 12:15:00,138.13,138.13,138.03,138.07,13871.0,128.9949,128.9949,128.9015,128.9388,13871.0
2022-11-02 12:20:00,138.06,138.07,138.02,138.02,20387.0,128.9295,128.9388,128.8921,128.8921,20387.0
2022-11-02 12:25:00,138.04,138.05,137.99,138.0,7157.0,128.9108,128.9201,128.8641,128.8735,7157.0
2022-11-02 12:30:00,138.01,138.03,137.97,137.98,7771.0,128.8828,128.9015,128.8454,128.8548,7771.0
2022-11-02 12:35:00,137.97,138.0,137.88,137.9,8866.0,128.8454,128.8735,128.7614,128.7801,8866.0
2022-11-02 12:40:00,137.92,138.01,137.89,138.01,11415.0,128.7987,128.8828,128.7707,128.8828,11415.0
2022-11-02 12:45:00,138.06,138.06,138.0,138.02,8085.0,128.9295,128.9295,128.8735,128.8921,8085.0
2022-11-02 12:50:00,138.05,138.11,138.04,138.1,73605.0,128.9201,128.9762,128.9108,128.9668,73605.0
2022-11-02 12:55:00,138.09,138.19,138.09,138.15,13128.0,128.9575,129.0509,128.9575,129.0135,13128.0
2022-11-02 13:00:00,138.14,138.16,138.11,138.13,76882.0,129.0042,129.0229,128.9762,128.9949,76882.0
2022-11-02 13:05:00,138.12,138.17,138.08,138.1,26737.0,128.9855,129.0322,128.9482,128.9668,26737.0
2022-11-02 13:10:00,138.12,138.13,138.04,138.05,16347.0,128.9855,128.9949,128.9108,128.9201,16347.0
2022-11-02 13:15:00,138.03,138.1,138.02,138.09,14252.0,128.9015,128.9668,128.8921,128.9575,14252.0
2022-11-02 13:20:00,138.06,138.08,138.01,138.06,3807.0,128.9295,128.9482,128.8828,128.9295,3807.0
2022-11-02 13:25:00,138.06,138.07,138.01,138.06,10246.0,128.9295,128.9388,128.8828,128.9295,10246.0
2022-11-02 13:30:00,138.06,138.13,138.04,138.12,10643.0,128.9295,128.9949,128.9108,128.9855,10643.0
2022-11-02 13:35:00,138.09,138.27,138.08,138.27,23986.0,128.9575,129.1256,128.9482,129.1256,23986.0
2022-11-02 13:40:00,138.27,138.39,138.26,138.39,8102.0,129.1256,129.2377,129.1163,129.2377,8102.0
2022-11-02 13:45:00,138.37,138.6,138.37,138.56,10459.0,129.219,129.4338,129.219,129.3964,10459.0
2022-11-02 13:50:00,138.57,138.65,138.52,138.59,775094.0,129.4058,129.4805,129.3591,129.4244,775094.0
2022-11-02 13:55:00,138.61,138.62,138.45,138.49,34263.0,129.4431,129.4525,129.2937,129.331,34263.0
2022-11-02 14:00:00,138.5,139.74,138.34,139.4,49441.0,129.3404,130.4984,129.191,130.1809,49441.0
2022-11-02 14:05:00,139.51,139.78,139.32,139.48,52404.0,130.2836,130.5357,130.1062,130.2556,52404.0
2022-11-02 14:10:00,139.53,139.63,139.27,139.56,34920.0,130.3023,130.3957,130.0595,130.3303,34920.0
2022-11-02 14:15:00,139.55,139.65,139.07,139.29,51161.0,130.3209,130.4143,129.8727,130.0781,51161.0
2022-11-02 14:20:00,139.29,139.39,139.16,139.34,54486.0,130.0781,130.1715,129.9567,130.1248,54486.0
2022-11-02 14:25:00,139.33,139.69,139.29,139.68,21451.0,130.1155,130.4517,130.0781,130.4423,21451.0
2022-11-02 14:30:00,139.74,139.82,139.25,139.46,31784.0,130.4984,130.5731,130.0408,130.2369,31784.0
2022-11-02 14:35:00,139.48,139.91,138.06,138.7,343773.0,130.2556,130.6571,128.9295,129.5272,343773.0
2022-11-02 14:40:00,138.72,139.47,138.42,138.88,166949.0,129.5458,130.2462,129.2657,129.6953,166949.0
2022-11-02 14:45:00,138.83,139.08,138.27,138.36,61047.0,129.6486,129.882,129.1256,129.2096,61047.0
2022-11-02 14:50:00,138.37,138.45,137.0,137.25,109551.0,129.219,129.2937,127.9396,128.1731,109551.0
2022-11-02 14:55:00,137.34,137.76,137.24,137.64,37939.0,128.2571,128.6493,128.1637,128.5373,37939.0
2022-11-02 15:00:00,137.51,137.88,137.41,137.72,46002.0,128.4159,128.7614,128.3225,128.612,46002.0
2022-11-02 15:05:00,137.7,138.43,137.69,138.34,49164.0,128.5933,129.275,128.584,129.191,49164.0
2022-11-02 15:10:00,138.25,138.29,137.85,137.86,38932.0,129.1069,129.1443,128.7334,128.7427,38932.0
2022-11-02 15:15:00,137.77,137.78,137.29,137.3,32496.0,128.6587,128.668,128.2104,128.2197,32496.0
2022-11-02 15:20:00,137.26,137.29,137.0,137.05,28616.0,128.1824,128.2104,127.9396,127.9863,28616.0
2022-11-02 15:25:00,137.04,137.04,136.41,136.67,34466.0,127.9769,127.9769,127.3886,127.6314,34466.0
2022-11-02 15:30:00,136.61,136.64,136.35,136.46,42572.0,127.5754,127.6034,127.3326,127.4353,42572.0
2022-11-02 15:35:00,136.41,136.8,136.38,136.73,29893.0,127.3886,127.7528,127.3606,127.6874,29893.0
2022-11-02 15:40:00,136.72,136.75,136.53,136.68,42219.0,127.6781,127.7061,127.5007,127.6408,42219.0
2022-11-02 15:45:00,136.64,136.64,136.42,136.52,28615.0,127.6034,127.6034,127.3979,127.4913,28615.0
2022-11-02 15:50:00,136.51,136.51,136.08,136.2,30339.0,127.482,127.482,127.0804,127.1925,30339.0
2022-11-02 15:55:00,136.12,136.38,136.09,136.12,67158.0,127.1178,127.3606,127.0898,127.1178,67158.0
2022-11-03 09:30:00,134.95,135.03,134.55,134.94,125485.0,126.0252,126.0999,125.6516,126.0158,125485.0
2022-11-03 09:35:00,134.83,134.94,134.67,134.93,87649.0,125.9131,126.0158,125.7637,126.0065,87649.0
2022-11-03 09:40:00,134.99,135.47,134.98,135.33,13480.0,126.0625,126.5108,126.0532,126.38,13480.0
2022-11-03 09:45:00,135.15,135.27,134.91,134.92,16505.0,126.2119,126.324,125.9878,125.9971,16505.0
2022-11-03 09:50:00,134.86,134.9,134.58,134.6,21814.0,125.9411,125.9785,125.6796,125.6983,21814.0
2022-11-03 09:55:00,134.62,134.74,134.51,134.54,16985.0,125.717,125.8291,125.6143,125.6423,16985.0
2022-11-03 10:00:00,134.58,135.12,134.43,135.08,34294.0,125.6796,126.1839,125.5396,126.1466,34294.0
2022-11-03 10:05:00,135.03,135.28,134.87,135.09,14906.0,126.0999,126.3333,125.9505,126.1559,14906.0
2022-11-03 10:10:00,135.04,135.3,134.9,135.3,2552729.0,126.1092,126.352,125.9785,126.352,2552729.0
2022-11-03 10:15:00,135.28,135.39,135.13,135.31,51018.0,126.3333,126.4361,126.1933,126.3614,51018.0
2022-11-03 10:20:00,135.38,135.53,135.32,135.39,20785.0,126.4267,126.5668,126.3707,126.4361,20785.0
2022-11-03 10:25:00,135.42,135.68,135.42,135.62,22105.0,126.4641,126.7069,126.4641,126.6509,22105.0
2022-11-03 10:30:00,135.59,135.59,135.24,135.24,16489.0,126.6228,126.6228,126.296,126.296,16489.0
2022-11-03 10:35:00,135.29,135.41,135.26,135.34,163864.0,126.3427,126.4547,126.3147,126.3894,163864.0
2022-11-03 10:40:00,135.37,135.56,135.31,135.53,9873.0,126.4174,126.5948,126.3614,126.5668,9873.0
2022-11-03 10:45:00,135.52,135.75,135.52,135.69,16549.0,126.5575,126.7723,126.5575,126.7162,16549.0
2022-11-03 10:50:00,135.66,135.78,135.65,135.77,20444.0,126.6882,126.8003,126.6789,126.7909,20444.0
2022-11-03 10:55:00,135.76,135.89,135.73,135.89,34100.0,126.7816,126.903,126.7536,126.903,34100.0
2022-11-03 11:00:00,135.93,135.93,135.66,135.68,27821.0,126.9404,126.9404,126.6882,126.7069,27821.0
2022-11-03 11:05:00,135.7,135.71,135.58,135.67,29175.0,126.7256,126.7349,126.6135,126.6975,29175.0
2022-11-03 11:10:00,135.66,135.78,135.6,135.6,21545.0,126.6882,126.8003,126.6322,126.6322,21545.0
2022-11-03 11:15:00,135.65,135.7,135.56,135.69,137492.0,126.6789,126.7256,126.5948,126.7162,137492.0
2022-11-03 11:20:00,135.71,135.8,135.68,135.68,8867.0,126.7349,126.8189,126.7069,126.7069,8867.0
2022-11-03 11:25:00,135.64,135.83,135.61,135.65,14541.0,126.6695,126.847,126.6415,126.6789,14541.0
2022-11-03 11:30:00,135.66,135.69,135.43,135.48,17862.0,126.6882,126.7162,126.4734,126.5201,17862.0
2022-11-03 11:35:00,135.51,135.83,135.5,135.82,20127.0,126.5481,126.847,126.5388,126.8376,20127.0
2022-11-03 11:40:00,135.84,135.87,135.73,135.76,12249.0,126.8563,126.8843,126.7536,126.7816,12249.0
2022-11-03 11:45:00,135.76,136.01,135.76,135.84,17751.0,126.7816,127.0151,126.7816,126.8563,17751.0
2022-11-03 11:50:00,135.84,135.89,135.72,135.79,16793.0,126.8563,126.903,126.7442,126.8096,16793.0
2022-11-03 11:55:00,135.75,135.82,135.69,135.81,9844.0,126.7723,126.8376,126.7162,126.8283,9844.0
2022-11-03 12:00:00,135.82,136.05,135.74,136.04,20572.0,126.8376,127.0524,126.7629,127.0431,20572.0
2022-11-03 12:05:00,136.02,136.1,135.93,136.0,18551.0,127.0244,127.0991,126.9404,127.0057,18551.0
2022-11-03 12:10:00,136.08,136.21,136.07,136.2,12178.0,127.0804,127.2018,127.0711,127.1925,12178.0
2022-11-03 12:15:00,136.18,136.38,136.17,136.36,13024.0,127.1738,127.3606,127.1645,127.3419,13024.0
2022-11-03 12:20:00,136.33,136.4,136.22,136.24,24408.0,127.3139,127.3793,127.2112,127.2299,24408.0
2022-11-03 12:25:00,136.22,136.31,136.19,136.23,15805.0,127.2112,127.2952,127.1832,127.2205,15805.0
2022-11-03 12:30:00,136.2,136.29,136.16,136.25,13487.0,127.1925,127.2765,127.1551,127.2392,13487.0
2022-11-03 12:35:00,136.21,136.22,135.97,135.99,16169.0,127.2018,127.2112,126.9777,126.9964,16169.0
2022-11-03 12:40:00,136.01,136.19,135.95,136.18,21803.0,127.0151,127.1832,126.959,127.1738,21803.0
2022-11-03 12:45:00,136.19,136.27,136.18,136.23,11619.0,127.1832,127.2579,127.1738,127.2205,11619.0
2022-11-03 12:50:00,136.26,136.5,136.25,136.47,28574.0,127.2485,127.4727,127.2392,127.4446,28574.0
2022-11-03 12:55:00,136.48,136.49,136.37,136.4,15399.0,127.454,127.4633,127.3513,127.3793,15399.0
2022-11-03 13:00:00,136.37,136.4,136.28,136.31,7030.0,127.3513,127.3793,127.2672,127.2952,7030.0
2022-11-03 13:05:00,136.31,136.33,136.19,136.31,14318.0,127.2952,127.3139,127.1832,127.2952,14318.0
2022-11-03 13:10:00,136.28,136.32,136.22,136.31,16397.0,127.2672,127.3046,127.2112,127.2952,16397.0
2022-11-03 13:15:00,136.35,136.45,136.31,136.37,18894.0,127.3326,127.426,127.2952,127.3513,18894.0
2022-11-03 13:20:00,136.39,136.39,136.2,136.22,13995.0,127.3699,127.3699,127.1925,127.2112,13995.0
2022-11-03 13:25:00,136.23,136.25,136.17,136.25,13308.0,127.2205,127.2392,127.1645,127.2392,13308.0
2022-11-03 13:30:00,136.24,136.3,136.19,136.21,23435.0,127.2299,127.2859,127.1832,127.2018,23435.0
2022-11-03 13:35:00,136.21,136.34,136.17,136.3,16231.0,127.2018,127.3232,127.1645,127.2859,16231.0
2022-11-03 13:40:00,136.32,136.37,136.16,136.17,23385.0,127.3046,127.3513,127.1551,127.1645,23385.0
2022-11-03 13:45:00,136.17,136.28,136.17,136.23,24620.0,127.1645,127.2672,127.1645,127.2205,24620.0
2022-11-03 13:50:00,136.24,136.24,136.12,136.21,23977.0,127.2299,127.2299,127.1178,127.2018,23977.0
2022-11-03 13:55:00,136.24,136.24,136.09,136.13,29091.0,127.2299,127.2299,127.0898,127.1271,29091.0
2022-11-03 14:00:00,136.1,136.16,136.0,136.05,57498.0,127.0991,127.1551,127.0057,127.0524,57498.0
2022-11-03 14:05:00,136.06,136.17,136.04,136.08,17267.0,127.0618,127.1645,127.0431,127.0804,17267.0
2022-11-03 14:10:00,136.09,136.1,136.02,136.09,15443.0,127.0898,127.0991,127.0244,127.0898,15443.0
2022-11-03 14:15:00,136.08,136.21,136.07,136.21,28713.0,127.0804,127.2018,127.0711,127.2018,28713.0
2022-11-03 14:20:00,136.21,136.42,136.2,136.39,27680.0,127.2018,127.3979,127.1925,127.3699,27680.0
2022-11-03 14:25:00,136.4,136.52,136.39,136.51,14779.0,127.3793,127.4913,127.3699,127.482,14779.0
2022-11-03 14:30:00,136.51,136.62,136.46,136.5,61458.0,127.482,127.5847,127.4353,127.4727,61458.0
2022-11-03 14:35:00,136.5,136.52,136.39,136.43,22401.0,127.4727,127.4913,127.3699,127.4073,22401.0
2022-11-03 14:40:00,136.43,136.45,136.34,136.35,21063.0,127.4073,127.426,127.3232,127.3326,21063.0
2022-11-03 14:45:00,136.35,136.53,136.34,136.52,26041.0,127.3326,127.5007,127.3232,127.4913,26041.0
2022-11-03 14:50:00,136.52,136.59,136.49,136.54,22708.0,127.4913,127.5567,127.4633,127.51,22708.0
2022-11-03 14:55:00,136.53,136.61,136.49,136.61,20788.0,127.5007,127.5754,127.4633,127.5754,20788.0
2022-11-03 15:00:00,136.6,136.64,136.51,136.58,23122.0,127.566,127.6034,127.482,127.5474,23122.0
2022-11-03 15:05:00,136.57,136.57,136.45,136.5,16113.0,127.538,127.538,127.426,127.4727,16113.0
2022-11-03 15:10:00,136.51,136.56,136.42,136.46,24535.0,127.482,127.5287,127.3979,127.4353,24535.0
2022-11-03 15:15:00,136.46,136.52,136.44,136.46,34407.0,127.4353,127.4913,127.4166,127.4353,34407.0
2022-11-03 15:20:00,136.47,136.55,136.45,136.54,32337.0,127.4446,127.5193,127.426,127.51,32337.0
2022-11-03 15:25:00,136.52,136.56,136.5,136.53,26065.0,127.4913,127.5287,127.4727,127.5007,26065.0
2022-11-03 15:30:00,136.54,136.62,136.51,136.62,28969.0,127.51,127.5847,127.482,127.5847,28969.0
2022-11-03 15:35:00,136.61,136.62,136.4,136.45,26662.0,127.5754,127.5847,127.3793,127.426,26662.0
2022-11-03 15:40:00,136.48,136.49,136.27,136.3,36119.0,127.454,127.4633,127.2579,127.2859,36119.0
2022-11-03 15:45:00,136.29,136.3,136.12,136.15,38065.0,127.2765,127.2859,127.1178,127.1458,38065.0
2022-11-03 15:50:00,136.16,136.18,135.91,135.95,36714.0,127.1551,127.1738,126.9217,126.959,36714.0
2022-11-03 15:55:00,135.94,135.95,135.81,135.86,36477.0,126.9497,126.959,126.8283,126.875,36477.0
2022-11-04 09:30:00,137.67,137.69,137.29,137.57,104982.0,128.5653,128.584,128.2104,128.4719,104982.0
2022-11-04 09:35:00,137.67,137.69,137.39,137.44,21848.0,128.5653,128.584,128.3038,128.3505,21848.0
2022-11-04 09:40:00,137.41,137.41,136.77,136.87,28340.0,128.3225,128.3225,127.7248,127.8182,28340.0
2022-11-04 09:45:00,136.83,137.01,136.62,136.68,37683.0,127.7808,127.9489,127.5847,127.6408,37683.0
2022-11-04 09:50:00,136.68,136.99,136.56,136.94,29746.0,127.6408,127.9302,127.5287,127.8836,29746.0
2022-11-04 09:55:00,136.93,137.27,136.93,137.27,3120076.0,127.8742,128.1917,127.8742,128.1917,3120076.0
2022-11-04 10:00:00,137.32,137.48,137.26,137.36,25568.0,128.2384,128.3878,128.1824,128.2758,25568.0
2022-11-04 10:05:00,137.41,137.63,137.35,137.57,26282.0,128.3225,128.5279,128.2664,128.4719,26282.0
2022-11-04 10:10:00,137.58,137.87,137.52,137.87,60342.0,128.4812,128.7521,128.4252,128.7521,60342.0
2022-11-04 10:15:00,137.87,137.93,137.62,137.65,21602.0,128.7521,128.8081,128.5186,128.5466,21602.0
2022-11-04 10:20:00,137.67,137.92,137.57,137.92,32694.0,128.5653,128.7987,128.4719,128.7987,32694.0
2022-11-04 10:25:00,137.99,138.19,137.99,138.13,21831.0,128.8641,129.0509,128.8641,128.9949,21831.0
2022-11-04 10:30:00,138.15,138.28,138.02,138.15,39834.0,129.0135,129.1349,128.8921,129.0135,39834.0
2022-11-04 10:35:00,138.16,138.22,138.02,138.15,16985.0,129.0229,129.0789,128.8921,129.0135,16985.0
2022-11-04 10:40:00,138.19,138.45,138.19,138.21,41685.0,129.0509,129.2937,129.0509,129.0696,41685.0
2022-11-04 10:45:00,138.26,138.26,138.08,138.2,19842.0,129.1163,129.1163,128.9482,129.0602,19842.0
2022-11-04 10:50:00,138.22,138.22,137.91,138.05,28708.0,129.0789,129.0789,128.7894,128.9201,28708.0
2022-11-04 10:55:00,138.04,138.11,137.82,137.93,19933.0,128.9108,128.9762,128.7054,128.8081,19933.0
2022-11-04 11:00:00,138.06,138.24,138.06,138.22,12902.0,128.9295,129.0976,128.9295,129.0789,12902.0
2022-11-04 11:05:00,138.21,138.21,137.92,137.95,46239.0,129.0696,129.0696,128.7987,128.8268,46239.0
2022-11-04 11:10:00,137.97,138.0,137.78,137.84,11595.0,128.8454,128.8735,128.668,128.724,11595.0
2022-11-04 11:15:00,137.81,137.86,137.67,137.74,14901.0,128.696,128.7427,128.5653,128.6306,14901.0
2022-11-04 11:20:00,137.72,137.85,137.72,137.77,10786.0,128.612,128.7334,128.612,128.6587,10786.0
2022-11-04 11:25:00,137.77,137.78,137.13,137.17,43637.0,128.6587,128.668,128.061,128.0983,43637.0
2022-11-04 11:30:00,137.15,137.4,137.14,137.2,13499.0,128.0797,128.3131,128.0703,128.1264,13499.0
2022-11-04 11:35:00,137.19,137.28,136.89,136.94,24617.0,128.117,128.2011,127.8369,127.8836,24617.0
2022-11-04 11:40:00,136.94,136.95,136.77,136.79,16529.0,127.8836,127.8929,127.7248,127.7435,16529.0
2022-11-04 11:45:00,136.81,136.81,136.59,136.59,8550.0,127.7622,127.7622,127.5567,127.5567,8550.0
2022-11-04 11:50:00,136.57,136.58,136.1,136.26,15116.0,127.538,127.5474,127.0991,127.2485,15116.0
2022-11-04 11:55:00,136.28,136.36,136.04,136.06,11580.0,127.2672,127.3419,127.0431,127.0618,11580.0
2022-11-04 12:00:00,136.05,136.22,135.76,135.84,52617.0,127.0524,127.2112,126.7816,126.8563,52617.0
2022-11-04 12:05:00,135.81,136.22,135.78,136.19,14622.0,126.8283,127.2112,126.8003,127.1832,14622.0
2022-11-04 12:10:00,136.19,136.24,136.0,136.15,19572.0,127.1832,127.2299,127.0057,127.1458,19572.0
2022-11-04 12:15:00,136.16,136.49,136.16,136.46,11726.0,127.1551,127.4633,127.1551,127.4353,11726.0
2022-11-04 12:20:00,136.47,136.5,136.17,136.21,24348.0,127.4446,127.4727,127.1645,127.2018,24348.0
2022-11-04 12:25:00,136.21,136.56,136.2,136.49,22905.0,127.2018,127.5287,127.1925,127.4633,22905.0
2022-11-04 12:30:00,136.44,136.53,136.33,136.52,25850.0,127.4166,127.5007,127.3139,127.4913,25850.0
2022-11-04 12:35:00,136.48,136.48,136.15,136.15,15356.0,127.454,127.454,127.1458,127.1458,15356.0
2022-11-04 12:40:00,136.14,136.22,135.96,136.07,20649.0,127.1365,127.2112,126.9684,127.0711,20649.0
2022-11-04 12:45:00,136.14,136.17,135.96,136.06,15536.0,127.1365,127.1645,126.9684,127.0618,15536.0
2022-11-04 12:50:00,136.06,136.23,136.06,136.22,7809.0,127.0618,127.2205,127.0618,127.2112,7809.0
2022-11-04 12:55:00,136.23,136.25,136.1,136.24,9918.0,127.2205,127.2392,127.0991,127.2299,9918.0
2022-11-04 13:00:00,136.17,136.3,136.11,136.29,12520.0,127.1645,127.2859,127.1084,127.2765,12520.0
2022-11-04 13:05:00,136.34,136.43,135.91,135.93,18959.0,127.3232,127.4073,126.9217,126.9404,18959.0
2022-11-04 13:10:00,135.97,136.47,135.97,136.38,92014.0,126.9777,127.4446,126.9777,127.3606,92014.0
2022-11-04 13:15:00,136.37,136.37,136.21,136.33,40193.0,127.3513,127.3513,127.2018,127.3139,40193.0
2022-11-04 13:20:00,136.3,136.36,136.2,136.36,15128.0,127.2859,127.3419,127.1925,127.3419,15128.0
2022-11-04 13:25:00,136.37,136.37,136.13,136.2,31059.0,127.3513,127.3513,127.1271,127.1925,31059.0
2022-11-04 13:30:00,136.23,136.37,136.14,136.15,17969.0,127.2205,127.3513,127.1365,127.1458,17969.0
2022-11-04 13:35:00,136.13,136.3,136.11,136.23,26334.0,127.1271,127.2859,127.1084,127.2205,26334.0
2022-11-04 13:40:00,136.15,136.24,136.07,136.11,23386.0,127.1458,127.2299,127.0711,127.1084,23386.0
2022-11-04 13:45:00,136.13,136.26,136.04,136.24,21744.0,127.1271,127.2485,127.0431,127.2299,21744.0
2022-11-04 13:50:00,136.26,136.26,136.1,136.22,29227.0,127.2485,127.2485,127.0991,127.2112,29227.0
2022-11-04 13:55:00,136.2,136.2,136.05,136.07,18402.0,127.1925,127.1925,127.0524,127.0711,18402.0
2022-11-04 14:00:00,136.09,136.22,136.06,136.08,15482.0,127.0898,127.2112,127.0618,127.0804,15482.0
2022-11-04 14:05:00,136.03,136.08,135.87,135.94,87862.0,127.0337,127.0804,126.8843,126.9497,87862.0
2022-11-04 14:10:00,135.94,136.07,135.91,136.01,32755.0,126.9497,127.0711,126.9217,127.0151,32755.0
2022-11-04 14:15:00,136.01,136.32,135.93,136.32,21648.0,127.0151,127.3046,126.9404,127.3046,21648.0
2022-11-04 14:20:00,136.25,136.43,136.22,136.43,9951.0,127.2392,127.4073,127.2112,127.4073,9951.0
2022-11-04 14:25:00,136.42,136.58,136.36,136.5,59155.0,127.3979,127.5474,127.3419,127.4727,59155.0
2022-11-04 14:30:00,136.5,136.56,136.4,136.49,12224.0,127.4727,127.5287,127.3793,127.4633,12224.0
2022-11-04 14:35:00,136.5,136.62,136.44,136.59,19775.0,127.4727,127.5847,127.4166,127.5567,19775.0
2022-11-04 14:40:00,136.58,136.92,136.57,136.9,26317.0,127.5474,127.8649,127.538,127.8462,26317.0
2022-11-04 14:45:00,136.9,136.9,136.72,136.78,35930.0,127.8462,127.8462,127.6781,127.7341,35930.0
2022-11-04 14:50:00,136.77,136.9,136.77,136.85,26543.0,127.7248,127.8462,127.7248,127.7995,26543.0
2022-11-04 14:55:00,136.84,137.05,136.84,136.96,58864.0,127.7902,127.9863,127.7902,127.9022,58864.0
2022-11-04 15:00:00,136.95,137.02,136.9,136.99,20701.0,127.8929,127.9583,127.8462,127.9302,20701.0
2022-11-04 15:05:00,137.0,137.22,137.0,137.22,21718.0,127.9396,128.145,127.9396,128.145,21718.0
2022-11-04 15:10:00,137.19,137.3,137.13,137.19,34171.0,128.117,128.2197,128.061,128.117,34171.0
2022-11-04 15:15:00,137.21,137.25,137.12,137.15,22795.0,128.1357,128.1731,128.0517,128.0797,22795.0
2022-11-04 15:20:00,137.14,137.15,136.91,136.94,27331.0,128.0703,128.0797,127.8555,127.8836,27331.0
2022-11-04 15:25:00,136.93,137.16,136.92,137.1,24968.0,127.8742,128.089,127.8649,128.033,24968.0
2022-11-04 15:30:00,137.07,137.38,136.95,137.38,25846.0,128.005,128.2945,127.8929,128.2945,25846.0
2022-11-04 15:35:00,137.38,137.39,137.16,137.31,75775.0,128.2945,128.3038,128.089,128.2291,75775.0
2022-11-04 15:40:00,137.31,137.51,137.2,137.5,107495.0,128.2291,128.4159,128.1264,128.4065,107495.0
2022-11-04 15:45:00,137.49,137.68,137.44,137.45,157395.0,128.3972,128.5746,128.3505,128.3598,157395.0
2022-11-04 15:50:00,137.46,137.51,137.23,137.33,142530.0,128.3692,128.4159,128.1544,128.2478,142530.0
2022-11-04 15:55:00,137.34,137.7,137.34,137.6,150420.0,128.2571,128.5933,128.2571,128.4999,150420.0
2022-11-07 09:30:00,138.24,138.25,138.0,138.18,106333.0,129.0976,129.1069,128.8735,129.0415,106333.0
2022-11-07 09:35:00,138.2,138.27,137.84,138.01,82801.0,129.0602,129.1256,128.724,128.8828,82801.0
2022-11-07 09:40:00,137.99,138.27,137.99,138.27,21368.0,128.8641,129.1256,128.8641,129.1256,21368.0
2022-11-07 09:45:00,138.29,138.33,138.13,138.2,26834.0,129.1443,129.1816,128.9949,129.0602,26834.0
2022-11-07 09:50:00,138.19,138.21,137.8,137.81,24334.0,129.0509,129.0696,128.6867,128.696,24334.0
2022-11-07 09:55:00,137.83,137.91,137.64,137.72,17219.0,128.7147,128.7894,128.5373,128.612,17219.0
2022-11-07 10:00:00,137.78,138.07,137.75,138.07,23230.0,128.668,128.9388,128.64,128.9388,23230.0
2022-11-07 10:05:00,138.07,138.12,138.01,138.06,15844.0,128.9388,128.9855,128.8828,128.9295,15844.0
2022-11-07 10:10:00,138.13,138.35,138.0,138.31,19922.0,128.9949,129.2003,128.8735,129.163,19922.0
2022-11-07 10:15:00,138.35,138.51,138.32,138.44,29790.0,129.2003,129.3497,129.1723,129.2844,29790.0
2022-11-07 10:20:00,138.38,138.39,138.11,138.21,18396.0,129.2283,129.2377,128.9762,129.0696,18396.0
2022-11-07 10:25:00,138.2,138.2,138.0,138.13,7703.0,129.0602,129.0602,128.8735,128.9949,7703.0
2022-11-07 10:30:00,138.06,138.26,138.06,138.11,63473.0,128.9295,129.1163,128.9295,128.9762,63473.0
2022-11-07 10:35:00,138.12,138.19,137.95,138.04,16345.0,128.9855,129.0509,128.8268,128.9108,16345.0
2022-11-07 10:40:00,138.06,138.21,138.0,138.16,33992.0,128.9295,129.0696,128.8735,129.0229,33992.0
2022-11-07 10:45:00,138.19,138.3,138.11,138.18,96505.0,129.0509,129.1536,128.9762,129.0415,96505.0
2022-11-07 10:50:00,138.14,138.31,138.14,138.28,12501.0,129.0042,129.163,129.0042,129.1349,12501.0
2022-11-07 10:55:00,138.25,138.31,138.19,138.24,32695.0,129.1069,129.163,129.0509,129.0976,32695.0
2022-11-07 11:00:00,138.25,138.32,138.09,138.3,35772.0,129.1069,129.1723,128.9575,129.1536,35772.0
2022-11-07 11:05:00,138.31,138.38,138.14,138.26,23656.0,129.163,129.2283,129.0042,129.1163,23656.0
2022-11-07 11:10:00,138.24,138.24,138.15,138.17,13666.0,129.0976,129.0976,129.0135,129.0322,13666.0
2022-11-07 11:15:00,138.18,138.34,138.18,138.25,7766.0,129.0415,129.191,129.0415,129.1069,7766.0
2022-11-07 11:20:00,138.22,138.32,138.19,138.27,6643.0,129.0789,129.1723,129.0509,129.1256,6643.0
2022-11-07 11:25:00,138.24,138.34,138.19,138.3,10085.0,129.0976,129.191,129.0509,129.1536,10085.0
2022-11-07 11:30:00,138.29,138.4,138.28,138.35,9251.0,129.1443,129.247,129.1349,129.2003,9251.0
2022-11-07 11:35:00,138.35,138.37,138.24,138.24,80173.0,129.2003,129.219,129.0976,129.0976,80173.0
2022-11-07 11:40:00,138.24,138.26,137.88,137.96,32170.0,129.0976,129.1163,128.7614,128.8361,32170.0
2022-11-07 11:45:00,137.94,138.02,137.92,137.98,14413.0,128.8174,128.8921,128.7987,128.8548,14413.0
2022-11-07 11:50:00,138.01,138.06,137.97,138.03,4997.0,128.8828,128.9295,128.8454,128.9015,4997.0
2022-11-07 11:55:00,138.08,138.09,137.93,137.94,13643.0,128.9482,128.9575,128.8081,128.8174,13643.0
2022-11-07 12:00:00,137.93,137.96,137.84,137.95,14107.0,128.8081,128.8361,128.724,128.8268,14107.0
2022-11-07 12:05:00,137.94,138.17,137.91,138.16,16297.0,128.8174,129.0322,128.7894,129.0229,16297.0
2022-11-07 12:10:00,138.15,138.22,138.11,138.16,25231.0,129.0135,129.0789,128.9762,129.0229,25231.0
2022-11-07 12:15:00,138.14,138.18,138.09,138.16,6486.0,129.0042,129.0415,128.9575,129.0229,6486.0
2022-11-07 12:20:00,138.12,138.27,138.09,138.27,15286.0,128.9855,129.1256,128.9575,129.1256,15286.0
2022-11-07 12:25:00,138.25,138.26,138.19,138.25,6920.0,129.1069,129.1163,129.0509,129.1069,6920.0
2022-11-07 12:30:00,138.27,138.31,138.19,138.19,12797.0,129.1256,129.163,129.0509,129.0509,12797.0
2022-11-07 12:35:00,138.21,138.22,138.09,138.15,13166.0,129.0696,129.0789,128.9575,129.0135,13166.0
2022-11-07 12:40:00,138.18,138.2,138.07,138.18,136519.0,129.0415,129.0602,128.9388,129.0415,136519.0
2022-11-07 12:45:00,138.18,138.22,138.08,138.12,5628.0,129.0415,129.0789,128.9482,128.9855,5628.0
2022-11-07 12:50:00,138.07,138.09,138.01,138.05,15424.0,128.9388,128.9575,128.8828,128.9201,15424.0
2022-11-07 12:55:00,138.05,138.1,138.01,138.09,20086.0,128.9201,128.9668,128.8828,128.9575,20086.0
2022-11-07 13:00:00,138.1,138.3,138.1,138.28,14872.0,128.9668,129.1536,128.9668,129.1349,14872.0
2022-11-07 13:05:00,138.29,138.32,138.25,138.31,11799.0,129.1443,129.1723,129.1069,129.163,11799.0
2022-11-07 13:10:00,138.31,138.31,138.22,138.25,6601.0,129.163,129.163,129.0789,129.1069,6601.0
2022-11-07 13:15:00,138.28,138.28,138.18,138.24,6109.0,129.1349,129.1349,129.0415,129.0976,6109.0
2022-11-07 13:20:00,138.25,138.25,138.16,138.2,12389.0,129.1069,129.1069,129.0229,129.0602,12389.0
2022-11-07 13:25:00,138.2,138.27,138.16,138.22,20330.0,129.0602,129.1256,129.0229,129.0789,20330.0
2022-11-07 13:30:00,138.25,138.28,138.15,138.15,3320.0,129.1069,129.1349,129.0135,129.0135,3320.0
2022-11-07 13:35:00,138.15,138.16,138.11,138.14,12591.0,129.0135,129.0229,128.9762,129.0042,12591.0
2022-11-07 13:40:00,138.16,138.21,138.13,138.2,22223.0,129.0229,129.0696,128.9949,129.0602,22223.0
2022-11-07 13:45:00,138.21,138.27,138.19,138.26,69315.0,129.0696,129.1256,129.0509,129.1163,69315.0
2022-11-07 13:50:00,138.25,138.29,138.22,138.26,9703.0,129.1069,129.1443,129.0789,129.1163,9703.0
2022-11-07 13:55:00,138.28,138.31,138.24,138.31,20063.0,129.1349,129.163,129.0976,129.163,20063.0
2022-11-07 14:00:00,138.31,138.42,138.31,138.4,27586.0,129.163,129.2657,129.163,129.247,27586.0
2022-11-07 14:05:00,138.41,138.42,138.32,138.39,32642.0,129.2563,129.2657,129.1723,129.2377,32642.0
2022-11-07 14:10:00,138.41,138.57,138.4,138.56,21661.0,129.2563,129.4058,129.247,129.3964,21661.0
2022-11-07 14:15:00,138.57,138.71,138.57,138.69,26916.0,129.4058,129.5365,129.4058,129.5178,26916.0
2022-11-07 14:20:00,138.67,138.74,138.64,138.74,99073.0,129.4991,129.5645,129.4711,129.5645,99073.0
2022-11-07 14:25:00,138.72,138.78,138.67,138.74,18076.0,129.5458,129.6019,129.4991,129.5645,18076.0
2022-11-07 14:30:00,138.75,138.83,138.73,138.8,74849.0,129.5739,129.6486,129.5552,129.6205,74849.0
2022-11-07 14:35:00,138.79,138.83,138.75,138.79,39033.0,129.6112,129.6486,129.5739,129.6112,39033.0
2022-11-07 14:40:00,138.8,138.81,138.69,138.77,13354.0,129.6205,129.6299,129.5178,129.5925,13354.0
2022-11-07 14:45:00,138.78,138.83,138.75,138.79,13748.0,129.6019,129.6486,129.5739,129.6112,13748.0
2022-11-07 14:50:00,138.78,138.83,138.75,138.8,26777.0,129.6019,129.6486,129.5739,129.6205,26777.0
2022-11-07 14:55:00,138.8,138.8,138.65,138.68,48870.0,129.6205,129.6205,129.4805,129.5085,48870.0
2022-11-07 15:00:00,138.69,138.79,138.69,138.76,19510.0,129.5178,129.6112,129.5178,129.5832,19510.0
2022-11-07 15:05:00,138.79,138.82,138.72,138.8,10171.0,129.6112,129.6392,129.5458,129.6205,10171.0
2022-11-07 15:10:00,138.79,138.89,138.77,138.88,33919.0,129.6112,129.7046,129.5925,129.6953,33919.0
2022-11-07 15:15:00,138.89,138.98,138.88,138.97,25446.0,129.7046,129.7886,129.6953,129.7793,25446.0
2022-11-07 15:20:00,138.97,139.0,138.87,138.98,21310.0,129.7793,129.8073,129.6859,129.7886,21310.0
2022-11-07 15:25:00,138.97,138.97,138.9,138.96,18624.0,129.7793,129.7793,129.7139,129.77,18624.0
2022-11-07 15:30:00,138.97,139.07,138.93,139.01,30205.0,129.7793,129.8727,129.7419,129.8167,30205.0
2022-11-07 15:35:00,139.0,139.03,138.86,138.92,52803.0,129.8073,129.8353,129.6766,129.7326,52803.0
2022-11-07 15:40:00,138.91,138.92,138.81,138.9,50018.0,129.7233,129.7326,129.6299,129.7139,50018.0
2022-11-07 15:45:00,138.91,138.95,138.8,138.95,64901.0,129.7233,129.7606,129.6205,129.7606,64901.0
2022-11-07 15:50:00,138.94,138.97,138.81,138.84,47933.0,129.7513,129.7793,129.6299,129.6579,47933.0
2022-11-07 15:55:00,138.82,138.87,138.67,138.87,81236.0,129.6392,129.6859,129.4991,129.6859,81236.0
2022-11-08 09:30:00,139.12,139.18,138.72,138.72,104827.0,129.9194,129.9754,129.5458,129.5458,104827.0
2022-11-08 09:35:00,138.77,138.77,138.55,138.71,35353.0,129.5925,129.5925,129.3871,129.5365,35353.0
2022-11-08 09:40:00,138.7,138.93,138.69,138.88,16889.0,129.5272,129.7419,129.5178,129.6953,16889.0
2022-11-08 09:45:00,138.89,139.0,138.82,138.98,13819.0,129.7046,129.8073,129.6392,129.7886,13819.0
2022-11-08 09:50:00,138.93,139.09,138.86,139.09,13684.0,129.7419,129.8914,129.6766,129.8914,13684.0
2022-11-08 09:55:00,139.02,139.14,138.92,138.92,2558596.0,129.826,129.9381,129.7326,129.7326,2558596.0
2022-11-08 10:00:00,138.94,139.17,138.94,139.11,27686.0,129.7513,129.9661,129.7513,129.91,27686.0
2022-11-08 10:05:00,139.12,139.35,139.1,139.32,16424.0,129.9194,130.1342,129.9007,130.1062,16424.0
2022-11-08 10:10:00,139.31,139.41,139.27,139.38,37141.0,130.0968,130.1902,130.0595,130.1622,37141.0
2022-11-08 10:15:00,139.35,139.65,139.35,139.65,57408.0,130.1342,130.4143,130.1342,130.4143,57408.0
2022-11-08 10:20:00,139.66,139.69,139.54,139.58,38591.0,130.4237,130.4517,130.3116,130.349,38591.0
2022-11-08 10:25:00,139.58,139.67,139.52,139.64,12286.0,130.349,130.433,130.2929,130.405,12286.0
2022-11-08 10:30:00,139.65,139.81,139.59,139.76,10118.0,130.4143,130.5638,130.3583,130.5171,10118.0
2022-11-08 10:35:00,139.77,139.9,139.74,139.83,63978.0,130.5264,130.6478,130.4984,130.5824,63978.0
2022-11-08 10:40:00,139.87,140.1,139.85,140.07,46981.0,130.6198,130.8346,130.6011,130.8066,46981.0
2022-11-08 10:45:00,140.11,140.13,140.0,140.07,61054.0,130.8439,130.8626,130.7412,130.8066,61054.0
2022-11-08 10:50:00,140.08,140.1,139.96,139.98,28030.0,130.8159,130.8346,130.7038,130.7225,28030.0
2022-11-08 10:55:00,139.99,140.05,139.92,140.04,9640.0,130.7318,130.7879,130.6665,130.7785,9640.0
2022-11-08 11:00:00,140.05,140.05,139.91,139.92,16121.0,130.7879,130.7879,130.6571,130.6665,16121.0
2022-11-08 11:05:00,139.92,140.02,139.87,140.0,16768.0,130.6665,130.7599,130.6198,130.7412,16768.0
2022-11-08 11:10:00,140.03,140.14,140.02,140.12,21788.0,130.7692,130.8719,130.7599,130.8532,21788.0
2022-11-08 11:15:00,140.12,140.15,140.04,140.08,10784.0,130.8532,130.8813,130.7785,130.8159,10784.0
2022-11-08 11:20:00,140.08,140.2,140.08,140.13,24820.0,130.8159,130.928,130.8159,130.8626,24820.0
2022-11-08 11:25:00,140.13,140.15,140.01,140.04,26060.0,130.8626,130.8813,130.7505,130.7785,26060.0
2022-11-08 11:30:00,140.03,140.23,140.03,140.22,17660.0,130.7692,130.956,130.7692,130.9466,17660.0
2022-11-08 11:35:00,140.23,140.33,140.22,140.3,14792.0,130.956,131.0494,130.9466,131.0213,14792.0
2022-11-08 11:40:00,140.31,140.36,140.27,140.3,18736.0,131.0307,131.0774,130.9933,131.0213,18736.0
2022-11-08 11:45:00,140.29,140.33,140.22,140.22,42975.0,131.012,131.0494,130.9466,130.9466,42975.0
2022-11-08 11:50:00,140.22,140.31,140.13,140.31,14183.0,130.9466,131.0307,130.8626,131.0307,14183.0
2022-11-08 11:55:00,140.28,140.32,140.26,140.27,17432.0,131.0027,131.04,130.984,130.9933,17432.0
2022-11-08 12:00:00,140.29,140.3,140.21,140.22,8857.0,131.012,131.0213,130.9373,130.9466,8857.0
2022-11-08 12:05:00,140.2,140.2,140.13,140.18,20918.0,130.928,130.928,130.8626,130.9093,20918.0
2022-11-08 12:10:00,140.16,140.23,140.11,140.11,51380.0,130.8906,130.956,130.8439,130.8439,51380.0
2022-11-08 12:15:00,140.12,140.12,140.03,140.12,17043.0,130.8532,130.8532,130.7692,130.8532,17043.0
2022-11-08 12:20:00,140.1,140.15,140.07,140.14,11377.0,130.8346,130.8813,130.8066,130.8719,11377.0
2022-11-08 12:25:00,140.16,140.17,140.09,140.14,248262.0,130.8906,130.8999,130.8252,130.8719,248262.0
2022-11-08 12:30:00,140.12,140.2,140.05,140.12,30820.0,130.8532,130.928,130.7879,130.8532,30820.0
2022-11-08 12:35:00,140.11,140.14,140.05,140.14,12591.0,130.8439,130.8719,130.7879,130.8719,12591.0
2022-11-08 12:40:00,140.15,140.29,140.15,140.28,27399.0,130.8813,131.012,130.8813,131.0027,27399.0
2022-11-08 12:45:00,140.28,140.28,140.2,140.22,8141.0,131.0027,131.0027,130.928,130.9466,8141.0
2022-11-08 12:50:00,140.22,140.24,140.14,140.15,16598.0,130.9466,130.9653,130.8719,130.8813,16598.0
2022-11-08 12:55:00,140.15,140.22,140.14,140.22,14355.0,130.8813,130.9466,130.8719,130.9466,14355.0
2022-11-08 13:00:00,140.19,140.31,140.16,140.3,23668.0,130.9186,131.0307,130.8906,131.0213,23668.0
2022-11-08 13:05:00,140.27,140.37,140.24,140.34,10117.0,130.9933,131.0867,130.9653,131.0587,10117.0
2022-11-08 13:10:00,140.36,140.38,140.3,140.3,13908.0,131.0774,131.0961,131.0213,131.0213,13908.0
2022-11-08 13:15:00,140.31,140.33,140.09,140.11,14369.0,131.0307,131.0494,130.8252,130.8439,14369.0
2022-11-08 13:20:00,140.1,140.1,139.68,139.75,29196.0,130.8346,130.8346,130.4423,130.5077,29196.0
2022-11-08 13:25:00,139.74,139.77,139.39,139.44,48802.0,130.4984,130.5264,130.1715,130.2182,48802.0
2022-11-08 13:30:00,139.41,139.42,139.18,139.41,21613.0,130.1902,130.1995,129.9754,130.1902,21613.0
2022-11-08 13:35:00,139.39,139.57,139.39,139.55,17595.0,130.1715,130.3396,130.1715,130.3209,17595.0
2022-11-08 13:40:00,139.54,139.69,139.54,139.61,27519.0,130.3116,130.4517,130.3116,130.377,27519.0
2022-11-08 13:45:00,139.63,139.68,139.53,139.53,21389.0,130.3957,130.4423,130.3023,130.3023,21389.0
2022-11-08 13:50:00,139.55,139.65,139.36,139.46,24626.0,130.3209,130.4143,130.1435,130.2369,24626.0
2022-11-08 13:55:00,139.48,139.52,139.19,139.27,28945.0,130.2556,130.2929,129.9848,130.0595,28945.0
2022-11-08 14:00:00,139.26,139.4,139.22,139.28,37603.0,130.0501,130.1809,130.0128,130.0688,37603.0
2022-11-08 14:05:00,139.24,139.29,139.1,139.1,78984.0,130.0314,130.0781,129.9007,129.9007,78984.0
2022-11-08 14:10:00,139.1,139.25,139.0,139.25,15800.0,129.9007,130.0408,129.8073,130.0408,15800.0
2022-11-08 14:15:00,139.24,139.31,139.17,139.18,14188.0,130.0314,130.0968,129.9661,129.9754,14188.0
2022-11-08 14:20:00,139.19,139.2,138.7,138.7,17308.0,129.9848,129.9941,129.5272,129.5272,17308.0
2022-11-08 14:25:00,138.66,138.7,138.47,138.47,43891.0,129.4898,129.5272,129.3124,129.3124,43891.0
2022-11-08 14:30:00,138.5,138.62,138.35,138.62,44491.0,129.3404,129.4525,129.2003,129.4525,44491.0
2022-11-08 14:35:00,138.62,139.06,138.61,139.06,26137.0,129.4525,129.8634,129.4431,129.8634,26137.0
2022-11-08 14:40:00,139.03,139.32,139.01,139.3,21559.0,129.8353,130.1062,129.8167,130.0875,21559.0
2022-11-08 14:45:00,139.22,139.43,139.2,139.37,44807.0,130.0128,130.2089,129.9941,130.1528,44807.0
2022-11-08 14:50:00,139.34,139.54,139.31,139.44,21801.0,130.1248,130.3116,130.0968,130.2182,21801.0
2022-11-08 14:55:00,139.44,139.5,139.34,139.35,14852.0,130.2182,130.2743,130.1248,130.1342,14852.0
2022-11-08 15:00:00,139.34,139.68,139.32,139.59,18181.0,130.1248,130.4423,130.1062,130.3583,18181.0
2022-11-08 15:05:00,139.6,139.66,139.51,139.57,14839.0,130.3676,130.4237,130.2836,130.3396,14839.0
2022-11-08 15:10:00,139.57,139.69,139.5,139.63,30885.0,130.3396,130.4517,130.2743,130.3957,30885.0
2022-11-08 15:15:00,139.66,139.79,139.58,139.77,29748.0,130.4237,130.5451,130.349,130.5264,29748.0
2022-11-08 15:20:00,139.81,139.84,139.69,139.76,27203.0,130.5638,130.5918,130.4517,130.5171,27203.0
2022-11-08 15:25:00,139.73,139.99,139.69,139.96,18529.0,130.489,130.7318,130.4517,130.7038,18529.0
2022-11-08 15:30:00,139.96,140.23,139.95,140.21,60564.0,130.7038,130.956,130.6945,130.9373,60564.0
2022-11-08 15:35:00,140.2,140.3,140.11,140.13,45948.0,130.928,131.0213,130.8439,130.8626,45948.0
2022-11-08 15:40:00,140.14,140.18,139.94,139.96,34633.0,130.8719,130.9093,130.6852,130.7038,34633.0
2022-11-08 15:45:00,139.96,140.15,139.96,140.03,23778.0,130.7038,130.8813,130.7038,130.7692,23778.0
2022-11-08 15:50:00,140.01,140.08,139.83,139.84,29820.0,130.7505,130.8159,130.5824,130.5918,29820.0
2022-11-08 15:55:00,139.81,139.81,139.58,139.65,35204.0,130.5638,130.5638,130.349,130.4143,35204.0
2022-11-09 09:30:00,139.07,139.2,138.77,138.83,121274.0,129.8727,129.9941,129.5925,129.6486,121274.0
2022-11-09 09:35:00,138.91,139.02,138.61,138.65,24982.0,129.7233,129.826,129.4431,129.4805,24982.0
2022-11-09 09:40:00,138.64,138.87,138.63,138.73,23157.0,129.4711,129.6859,129.4618,129.5552,23157.0
2022-11-09 09:45:00,138.74,139.05,138.74,139.0,51943.0,129.5645,129.854,129.5645,129.8073,51943.0
2022-11-09 09:50:00,139.01,139.02,138.8,138.97,18414.0,129.8167,129.826,129.6205,129.7793,18414.0
2022-11-09 09:55:00,139.02,139.02,138.63,138.8,18621.0,129.826,129.826,129.4618,129.6205,18621.0
2022-11-09 10:00:00,138.79,139.21,138.79,139.21,49292.0,129.6112,130.0034,129.6112,130.0034,49292.0
2022-11-09 10:05:00,139.28,139.53,139.28,139.53,29297.0,130.0688,130.3023,130.0688,130.3023,29297.0
2022-11-09 10:10:00,139.51,139.55,139.37,139.47,33214.0,130.2836,130.3209,130.1528,130.2462,33214.0
2022-11-09 10:15:00,139.5,139.58,139.35,139.48,8400.0,130.2743,130.349,130.1342,130.2556,8400.0
2022-11-09 10:20:00,139.47,139.56,139.31,139.36,12695.0,130.2462,130.3303,130.0968,130.1435,12695.0
2022-11-09 10:25:00,139.41,139.41,139.01,139.1,31289.0,130.1902,130.1902,129.8167,129.9007,31289.0
2022-11-09 10:30:00,139.15,139.27,138.76,138.9,11570.0,129.9474,130.0595,129.5832,129.7139,11570.0
2022-11-09 10:35:00,138.87,138.98,138.75,138.87,12909.0,129.6859,129.7886,129.5739,129.6859,12909.0
2022-11-09 10:40:00,138.79,138.86,138.65,138.77,21727.0,129.6112,129.6766,129.4805,129.5925,21727.0
2022-11-09 10:45:00,138.8,138.92,138.8,138.84,12364.0,129.6205,129.7326,129.6205,129.6579,12364.0
2022-11-09 10:50:00,138.87,138.87,138.73,138.73,467752.0,129.6859,129.6859,129.5552,129.5552,467752.0
2022-11-09 10:55:00,138.65,138.79,138.52,138.72,24159.0,129.4805,129.6112,129.3591,129.5458,24159.0
2022-11-09 11:00:00,138.78,138.87,138.76,138.78,9048.0,129.6019,129.6859,129.5832,129.6019,9048.0
2022-11-09 11:05:00,138.83,139.09,138.74,139.06,8266.0,129.6486,129.8914,129.5645,129.8634,8266.0
2022-11-09 11:10:00,138.99,139.04,138.95,138.98,16330.0,129.798,129.8447,129.7606,129.7886,16330.0
2022-11-09 11:15:00,139.05,139.13,139.04,139.09,15362.0,129.854,129.9287,129.8447,129.8914,15362.0
2022-11-09 11:20:00,139.14,139.14,138.85,138.89,11364.0,129.9381,129.9381,129.6672,129.7046,11364.0
2022-11-09 11:25:00,138.9,139.14,138.9,139.05,15437.0,129.7139,129.9381,129.7139,129.854,15437.0
2022-11-09 11:30:00,139.0,139.01,138.89,138.9,9096.0,129.8073,129.8167,129.7046,129.7139,9096.0
2022-11-09 11:35:00,138.92,139.05,138.88,138.96,107664.0,129.7326,129.854,129.6953,129.77,107664.0
2022-11-09 11:40:00,138.91,139.33,138.91,139.28,40546.0,129.7233,130.1155,129.7233,130.0688,40546.0
2022-11-09 11:45:00,139.25,139.28,139.2,139.2,13872.0,130.0408,130.0688,129.9941,129.9941,13872.0
2022-11-09 11:50:00,139.24,139.28,139.13,139.13,39649.0,130.0314,130.0688,129.9287,129.9287,39649.0
2022-11-09 11:55:00,139.17,139.17,138.96,138.99,9032.0,129.9661,129.9661,129.77,129.798,9032.0
2022-11-09 12:00:00,139.03,139.05,138.94,139.0,10307.0,129.8353,129.854,129.7513,129.8073,10307.0
2022-11-09 12:05:00,139.0,139.0,138.82,138.9,59105.0,129.8073,129.8073,129.6392,129.7139,59105.0
2022-11-09 12:10:00,138.92,138.92,138.82,138.87,17857.0,129.7326,129.7326,129.6392,129.6859,17857.0
2022-11-09 12:15:00,138.87,138.99,138.81,138.97,8946.0,129.6859,129.798,129.6299,129.7793,8946.0
2022-11-09 12:20:00,138.99,138.99,138.82,138.86,23339.0,129.798,129.798,129.6392,129.6766,23339.0
2022-11-09 12:25:00,138.87,138.87,138.74,138.81,6283.0,129.6859,129.6859,129.5645,129.6299,6283.0
2022-11-09 12:30:00,138.79,139.01,138.79,139.0,10573.0,129.6112,129.8167,129.6112,129.8073,10573.0
2022-11-09 12:35:00,139.0,139.0,138.76,138.77,10053.0,129.8073,129.8073,129.5832,129.5925,10053.0
2022-11-09 12:40:00,138.75,138.82,138.69,138.74,17203.0,129.5739,129.6392,129.5178,129.5645,17203.0
2022-11-09 12:45:00,138.7,138.79,138.66,138.76,8615.0,129.5272,129.6112,129.4898,129.5832,8615.0
2022-11-09 12:50:00,138.75,138.85,138.74,138.78,5093.0,129.5739,129.6672,129.5645,129.6019,5093.0
2022-11-09 12:55:00,138.78,138.89,138.72,138.89,11856.0,129.6019,129.7046,129.5458,129.7046,11856.0
2022-11-09 13:00:00,138.9,138.93,138.6,138.67,13528.0,129.7139,129.7419,129.4338,129.4991,13528.0
2022-11-09 13:05:00,138.65,138.7,138.58,138.63,6503.0,129.4805,129.5272,129.4151,129.4618,6503.0
2022-11-09 13:10:00,138.65,138.68,138.43,138.66,15208.0,129.4805,129.5085,129.275,129.4898,15208.0
2022-11-09 13:15:00,138.64,138.74,138.6,138.62,9148.0,129.4711,129.5645,129.4338,129.4525,9148.0
2022-11-09 13:20:00,138.6,138.66,138.54,138.56,14948.0,129.4338,129.4898,129.3777,129.3964,14948.0
2022-11-09 13:25:00,138.5,138.6,138.45,138.46,4930.0,129.3404,129.4338,129.2937,129.303,4930.0
2022-11-09 13:30:00,138.44,138.44,138.23,138.27,310143.0,129.2844,129.2844,129.0882,129.1256,310143.0
2022-11-09 13:35:00,138.16,138.18,138.08,138.11,23413.0,129.0229,129.0415,128.9482,128.9762,23413.0
2022-11-09 13:40:00,138.1,138.25,138.08,138.19,20016.0,128.9668,129.1069,128.9482,129.0509,20016.0
2022-11-09 13:45:00,138.2,138.2,138.03,138.12,15471.0,129.0602,129.0602,128.9015,128.9855,15471.0
2022-11-09 13:50:00,138.12,138.13,138.01,138.03,12930.0,128.9855,128.9949,128.8828,128.9015,12930.0
2022-11-09 13:55:00,138.0,138.15,137.94,138.14,26423.0,128.8735,129.0135,128.8174,129.0042,26423.0
2022-11-09 14:00:00,138.14,138.15,137.97,138.08,43107.0,129.0042,129.0135,128.8454,128.9482,43107.0
2022-11-09 14:05:00,138.06,138.3,138.02,138.24,28510.0,128.9295,129.1536,128.8921,129.0976,28510.0
2022-11-09 14:10:00,138.28,138.3,138.11,138.3,61310.0,129.1349,129.1536,128.9762,129.1536,61310.0
2022-11-09 14:15:00,138.3,138.3,138.11,138.22,28235.0,129.1536,129.1536,128.9762,129.0789,28235.0
2022-11-09 14:20:00,138.24,138.27,138.04,138.08,41880.0,129.0976,129.1256,128.9108,128.9482,41880.0
2022-11-09 14:25:00,138.09,138.16,138.08,138.1,15683.0,128.9575,129.0229,128.9482,128.9668,15683.0
2022-11-09 14:30:00,138.08,138.08,137.82,137.83,92568.0,128.9482,128.9482,128.7054,128.7147,92568.0
2022-11-09 14:35:00,137.86,137.87,137.71,137.74,14429.0,128.7427,128.7521,128.6026,128.6306,14429.0
2022-11-09 14:40:00,137.73,137.9,137.7,137.83,28387.0,128.6213,128.7801,128.5933,128.7147,28387.0
2022-11-09 14:45:00,137.83,137.88,137.64,137.69,37697.0,128.7147,128.7614,128.5373,128.584,37697.0
2022-11-09 14:50:00,137.69,137.69,137.53,137.63,19150.0,128.584,128.584,128.4345,128.5279,19150.0
2022-11-09 14:55:00,137.63,137.63,137.54,137.6,17328.0,128.5279,128.5279,128.4439,128.4999,17328.0
2022-11-09 15:00:00,137.57,137.76,137.57,137.76,37695.0,128.4719,128.6493,128.4719,128.6493,37695.0
2022-11-09 15:05:00,137.78,138.04,137.78,137.94,56448.0,128.668,128.9108,128.668,128.8174,56448.0
2022-11-09 15:10:00,137.93,137.96,137.74,137.77,22138.0,128.8081,128.8361,128.6306,128.6587,22138.0
2022-11-09 15:15:00,137.74,137.81,137.71,137.8,21016.0,128.6306,128.696,128.6026,128.6867,21016.0
2022-11-09 15:20:00,137.8,137.81,137.59,137.59,20522.0,128.6867,128.696,128.4906,128.4906,20522.0
2022-11-09 15:25:00,137.6,137.71,137.57,137.66,19395.0,128.4999,128.6026,128.4719,128.5559,19395.0
2022-11-09 15:30:00,137.64,137.68,137.46,137.6,34456.0,128.5373,128.5746,128.3692,128.4999,34456.0
2022-11-09 15:35:00,137.59,137.63,137.47,137.47,18364.0,128.4906,128.5279,128.3785,128.3785,18364.0
2022-11-09 15:40:00,137.43,137.43,137.3,137.3,23173.0,128.3412,128.3412,128.2197,128.2197,23173.0
2022-11-09 15:45:00,137.3,137.41,137.11,137.14,39950.0,128.2197,128.3225,128.0423,128.0703,39950.0
2022-11-09 15:50:00,137.16,137.43,137.13,137.29,75913.0,128.089,128.3412,128.061,128.2104,75913.0
2022-11-09 15:55:00,137.28,137.35,137.21,137.3,48257.0,128.2011,128.2664,128.1357,128.2197,48257.0
2022-11-10 09:30:00,141.06,141.06,140.0,140.01,114437.0,131.7311,131.7311,130.7412,130.7505,114437.0
2022-11-10 09:35:00,140.0,140.32,139.89,140.32,80401.0,130.7412,131.04,130.6385,131.04,80401.0
2022-11-10 09:40:00,140.31,140.47,140.11,140.46,18960.0,131.0307,131.1801,130.8439,131.1708,18960.0
2022-11-10 09:45:00,140.44,140.62,140.34,140.58,31770.0,131.1521,131.3202,131.0587,131.2828,31770.0
2022-11-10 09:50:00,140.6,140.69,140.2,140.46,42434.0,131.3015,131.3856,130.928,131.1708,42434.0
2022-11-10 09:55:00,140.53,140.8,140.46,140.8,15123.0,131.2361,131.4883,131.1708,131.4883,15123.0
2022-11-10 10:00:00,140.89,141.05,140.69,140.85,771299.0,131.5723,131.7217,131.3856,131.535,771299.0
2022-11-10 10:05:00,140.88,140.97,140.7,140.92,17439.0,131.563,131.647,131.3949,131.6003,17439.0
2022-11-10 10:10:00,140.87,140.87,140.45,140.45,30407.0,131.5536,131.5536,131.1614,131.1614,30407.0
2022-11-10 10:15:00,140.38,140.68,140.38,140.56,9235.0,131.0961,131.3762,131.0961,131.2641,9235.0
2022-11-10 10:20:00,140.55,140.94,140.53,140.92,43173.0,131.2548,131.619,131.2361,131.6003,43173.0
2022-11-10 10:25:00,140.79,140.96,140.79,140.91,19077.0,131.4789,131.6377,131.4789,131.591,19077.0
2022-11-10 10:30:00,140.95,140.95,140.59,140.67,24152.0,131.6284,131.6284,131.2922,131.3669,24152.0
2022-11-10 10:35:00,140.66,140.78,140.57,140.57,12341.0,131.3575,131.4696,131.2735,131.2735,12341.0
2022-11-10 10:40:00,140.53,140.85,140.49,140.77,38824.0,131.2361,131.535,131.1988,131.4603,38824.0
2022-11-10 10:45:00,140.73,140.96,140.71,140.96,16193.0,131.4229,131.6377,131.4042,131.6377,16193.0
2022-11-10 10:50:00,140.96,141.03,140.9,141.0,24399.0,131.6377,131.7031,131.5817,131.6751,24399.0
2022-11-10 10:55:00,140.99,141.2,140.9,141.14,24584.0,131.6657,131.8618,131.5817,131.8058,24584.0
2022-11-10 11:00:00,141.17,141.19,140.94,140.94,9228.0,131.8338,131.8525,131.619,131.619,9228.0
2022-11-10 11:05:00,140.95,141.1,140.93,140.93,34644.0,131.6284,131.7684,131.6097,131.6097,34644.0
2022-11-10 11:10:00,140.95,141.06,140.93,141.05,26822.0,131.6284,131.7311,131.6097,131.7217,26822.0
2022-11-10 11:15:00,140.94,141.03,140.81,141.0,17620.0,131.619,131.7031,131.4976,131.6751,17620.0
2022-11-10 11:20:00,141.02,141.2,141.01,141.16,13646.0,131.6937,131.8618,131.6844,131.8245,13646.0
2022-11-10 11:25:00,141.13,141.24,141.06,141.24,20714.0,131.7965,131.8992,131.7311,131.8992,20714.0
2022-11-10 11:30:00,141.26,141.45,141.25,141.43,14547.0,131.9179,132.0953,131.9085,132.0766,14547.0
2022-11-10 11:35:00,141.38,141.48,141.35,141.46,22523.0,132.0299,132.1233,132.0019,132.1046,22523.0
2022-11-10 11:40:00,141.48,141.52,141.3,141.3,29824.0,132.1233,132.1607,131.9552,131.9552,29824.0
2022-11-10 11:45:00,141.31,141.37,141.28,141.33,10702.0,131.9645,132.0206,131.9365,131.9832,10702.0
2022-11-10 11:50:00,141.33,141.39,141.3,141.34,113396.0,131.9832,132.0393,131.9552,131.9926,113396.0
2022-11-10 11:55:00,141.38,141.52,141.37,141.46,8154.0,132.0299,132.1607,132.0206,132.1046,8154.0
2022-11-10 12:00:00,141.44,141.44,141.28,141.28,143060.0,132.086,132.086,131.9365,131.9365,143060.0
2022-11-10 12:05:00,141.26,141.26,141.02,141.06,22907.0,131.9179,131.9179,131.6937,131.7311,22907.0
2022-11-10 12:10:00,141.04,141.11,141.02,141.03,11594.0,131.7124,131.7778,131.6937,131.7031,11594.0
2022-11-10 12:15:00,141.13,141.23,141.12,141.19,8294.0,131.7965,131.8898,131.7871,131.8525,8294.0
2022-11-10 12:20:00,141.18,141.18,141.0,141.02,16780.0,131.8431,131.8431,131.6751,131.6937,16780.0
2022-11-10 12:25:00,140.99,141.01,140.81,140.87,22393.0,131.6657,131.6844,131.4976,131.5536,22393.0
2022-11-10 12:30:00,140.79,140.81,140.63,140.69,36256.0,131.4789,131.4976,131.3295,131.3856,36256.0
2022-11-10 12:35:00,140.71,140.75,140.65,140.66,18365.0,131.4042,131.4416,131.3482,131.3575,18365.0
2022-11-10 12:40:00,140.64,140.78,140.53,140.77,39568.0,131.3389,131.4696,131.2361,131.4603,39568.0
2022-11-10 12:45:00,140.74,140.74,140.47,140.54,19320.0,131.4322,131.4322,131.1801,131.2455,19320.0
2022-11-10 12:50:00,140.56,140.6,140.42,140.44,20843.0,131.2641,131.3015,131.1334,131.1521,20843.0
2022-11-10 12:55:00,140.38,140.45,140.3,140.38,16050.0,131.0961,131.1614,131.0213,131.0961,16050.0
2022-11-10 13:00:00,140.38,140.71,140.38,140.67,25416.0,131.0961,131.4042,131.0961,131.3669,25416.0
2022-11-10 13:05:00,140.7,140.73,140.6,140.71,20394.0,131.3949,131.4229,131.3015,131.4042,20394.0
2022-11-10 13:10:00,140.7,140.86,140.61,140.86,23133.0,131.3949,131.5443,131.3108,131.5443,23133.0
2022-11-10 13:15:00,140.84,140.91,140.78,140.78,13091.0,131.5256,131.591,131.4696,131.4696,13091.0
2022-11-10 13:20:00,140.81,140.85,140.62,140.66,12300.0,131.4976,131.535,131.3202,131.3575,12300.0
2022-11-10 13:25:00,140.66,140.95,140.64,140.93,28627.0,131.3575,131.6284,131.3389,131.6097,28627.0
2022-11-10 13:30:00,140.98,140.99,140.81,140.89,19756.0,131.6564,131.6657,131.4976,131.5723,19756.0
2022-11-10 13:35:00,140.88,140.96,140.83,140.95,20818.0,131.563,131.6377,131.5163,131.6284,20818.0
2022-11-10 13:40:00,140.94,141.15,140.91,141.15,7335.0,131.619,131.8151,131.591,131.8151,7335.0
2022-11-10 13:45:00,141.15,141.23,141.12,141.19,63317.0,131.8151,131.8898,131.7871,131.8525,63317.0
2022-11-10 13:50:00,141.18,141.2,141.06,141.14,26383.0,131.8431,131.8618,131.7311,131.8058,26383.0
2022-11-10 13:55:00,141.1,141.26,141.08,141.19,154411.0,131.7684,131.9179,131.7498,131.8525,154411.0
2022-11-10 14:00:00,141.18,141.34,141.17,141.3,18107.0,131.8431,131.9926,131.8338,131.9552,18107.0
2022-11-10 14:05:00,141.3,141.37,141.25,141.36,16086.0,131.9552,132.0206,131.9085,132.0112,16086.0
2022-11-10 14:10:00,141.37,141.42,141.32,141.39,27384.0,132.0206,132.0673,131.9739,132.0393,27384.0
2022-11-10 14:15:00,141.41,141.42,141.28,141.28,19862.0,132.0579,132.0673,131.9365,131.9365,19862.0
2022-11-10 14:20:00,141.24,141.26,141.09,141.2,17944.0,131.8992,131.9179,131.7591,131.8618,17944.0
2022-11-10 14:25:00,141.2,141.39,141.18,141.35,6753.0,131.8618,132.0393,131.8431,132.0019,6753.0
2022-11-10 14:30:00,141.32,141.38,141.25,141.35,54283.0,131.9739,132.0299,131.9085,132.0019,54283.0
2022-11-10 14:35:00,141.34,141.37,141.27,141.33,11446.0,131.9926,132.0206,131.9272,131.9832,11446.0
2022-11-10 14:40:00,141.33,141.37,141.24,141.28,17598.0,131.9832,132.0206,131.8992,131.9365,17598.0
2022-11-10 14:45:00,141.3,141.37,141.28,141.32,20449.0,131.9552,132.0206,131.9365,131.9739,20449.0
2022-11-10 14:50:00,141.3,141.49,141.28,141.47,27707.0,131.9552,132.1326,131.9365,132.114,27707.0
2022-11-10 14:55:00,141.47,141.57,141.44,141.54,16986.0,132.114,132.2074,132.086,132.1793,16986.0
2022-11-10 15:00:00,141.53,141.62,141.49,141.56,34085.0,132.17,132.254,132.1326,132.198,34085.0
2022-11-10 15:05:00,141.58,141.81,141.57,141.8,22485.0,132.2167,132.4315,132.2074,132.4221,22485.0
2022-11-10 15:10:00,141.8,141.9,141.76,141.86,33761.0,132.4221,132.5155,132.3848,132.4782,33761.0
2022-11-10 15:15:00,141.84,141.91,141.77,141.77,24656.0,132.4595,132.5249,132.3941,132.3941,24656.0
2022-11-10 15:20:00,141.76,141.89,141.7,141.86,17465.0,132.3848,132.5062,132.3288,132.4782,17465.0
2022-11-10 15:25:00,141.86,141.94,141.78,141.91,19177.0,132.4782,132.5529,132.4035,132.5249,19177.0
2022-11-10 15:30:00,141.91,141.98,141.82,141.84,28264.0,132.5249,132.5902,132.4408,132.4595,28264.0
2022-11-10 15:35:00,141.85,141.88,141.77,141.83,14640.0,132.4688,132.4969,132.3941,132.4502,14640.0
2022-11-10 15:40:00,141.81,142.05,141.79,141.97,35533.0,132.4315,132.6556,132.4128,132.5809,35533.0
2022-11-10 15:45:00,141.97,142.11,141.94,142.09,39004.0,132.5809,132.7116,132.5529,132.693,39004.0
2022-11-10 15:50:00,142.09,142.31,142.08,142.29,38576.0,132.693,132.8984,132.6836,132.8797,38576.0
2022-11-10 15:55:00,142.3,142.3,142.0,142.14,58255.0,132.8891,132.8891,132.6089,132.7397,58255.0
2022-11-11 09:30:00,142.59,142.67,142.19,142.31,130014.0,133.1599,133.2346,132.7864,132.8984,130014.0
2022-11-11 09:35:00,142.4,142.4,141.79,141.79,14724.0,132.9825,132.9825,132.4128,132.4128,14724.0
2022-11-11 09:40:00,141.74,141.82,141.44,141.53,18903.0,132.3661,132.4408,132.086,132.17,18903.0
2022-11-11 09:45:00,141.57,141.85,141.54,141.83,36871.0,132.2074,132.4688,132.1793,132.4502,36871.0
2022-11-11 09:50:00,141.84,142.04,141.78,141.89,25066.0,132.4595,132.6463,132.4035,132.5062,25066.0
2022-11-11 09:55:00,141.81,142.01,141.7,141.8,39336.0,132.4315,132.6183,132.3288,132.4221,39336.0
2022-11-11 10:00:00,141.76,141.97,141.26,141.84,26138.0,132.3848,132.5809,131.9179,132.4595,26138.0
2022-11-11 10:05:00,141.85,142.08,141.5,141.57,26865.0,132.4688,132.6836,132.142,132.2074,26865.0
2022-11-11 10:10:00,141.58,141.99,141.57,141.91,35369.0,132.2167,132.5996,132.2074,132.5249,35369.0
2022-11-11 10:15:00,141.9,142.01,141.8,141.92,16389.0,132.5155,132.6183,132.4221,132.5342,16389.0
2022-11-11 10:20:00,141.89,142.04,141.87,141.88,32883.0,132.5062,132.6463,132.4875,132.4969,32883.0
2022-11-11 10:25:00,141.85,141.98,141.77,141.77,12740.0,132.4688,132.5902,132.3941,132.3941,12740.0
2022-11-11 10:30:00,141.76,141.85,141.66,141.72,13289.0,132.3848,132.4688,132.2914,132.3474,13289.0
2022-11-11 10:35:00,141.74,141.74,141.44,141.52,29788.0,132.3661,132.3661,132.086,132.1607,29788.0
2022-11-11 10:40:00,141.53,141.58,141.41,141.58,21242.0,132.17,132.2167,132.0579,132.2167,21242.0
2022-11-11 10:45:00,141.61,141.75,141.59,141.69,27506.0,132.2447,132.3754,132.226,132.3194,27506.0
2022-11-11 10:50:00,141.75,141.76,141.43,141.46,159974.0,132.3754,132.3848,132.0766,132.1046,159974.0
2022-11-11 10:55:00,141.4,141.48,141.32,141.36,31921.0,132.0486,132.1233,131.9739,132.0112,31921.0
2022-11-11 11:00:00,141.38,141.59,141.38,141.55,25970.0,132.0299,132.226,132.0299,132.1887,25970.0
2022-11-11 11:05:00,141.53,141.56,141.1,141.1,30726.0,132.17,132.198,131.7684,131.7684,30726.0
2022-11-11 11:10:00,141.17,141.24,141.07,141.16,27017.0,131.8338,131.8992,131.7404,131.8245,27017.0
2022-11-11 11:15:00,141.16,141.38,141.11,141.36,30002.0,131.8245,132.0299,131.7778,132.0112,30002.0
2022-11-11 11:20:00,141.35,141.37,141.24,141.25,13526.0,132.0019,132.0206,131.8992,131.9085,13526.0
2022-11-11 11:25:00,141.24,141.37,141.13,141.13,31542.0,131.8992,132.0206,131.7965,131.7965,31542.0
2022-11-11 11:30:00,141.12,141.29,141.08,141.18,57345.0,131.7871,131.9459,131.7498,131.8431,57345.0
2022-11-11 11:35:00,141.19,141.4,141.17,141.28,18668.0,131.8525,132.0486,131.8338,131.9365,18668.0
2022-11-11 11:40:00,141.21,141.46,141.21,141.38,23292.0,131.8712,132.1046,131.8712,132.0299,23292.0
2022-11-11 11:45:00,141.39,141.42,141.2,141.41,18064.0,132.0393,132.0673,131.8618,132.0579,18064.0
2022-11-11 11:50:00,141.41,141.49,141.27,141.27,32219.0,132.0579,132.1326,131.9272,131.9272,32219.0
2022-11-11 11:55:00,141.32,141.37,141.25,141.27,8301.0,131.9739,132.0206,131.9085,131.9272,8301.0
2022-11-11 12:00:00,141.24,141.35,141.12,141.35,27535.0,131.8992,132.0019,131.7871,132.0019,27535.0
2022-11-11 12:05:00,141.28,141.33,141.16,141.26,32738.0,131.9365,131.9832,131.8245,131.9179,32738.0
2022-11-11 12:10:00,141.35,141.51,141.35,141.48,26561.0,132.0019,132.1513,132.0019,132.1233,26561.0
2022-11-11 12:15:00,141.45,141.53,141.41,141.43,9797.0,132.0953,132.17,132.0579,132.0766,9797.0
2022-11-11 12:20:00,141.43,141.47,141.38,141.44,13420.0,132.0766,132.114,132.0299,132.086,13420.0
2022-11-11 12:25:00,141.45,141.49,141.41,141.42,12108.0,132.0953,132.1326,132.0579,132.0673,12108.0
2022-11-11 12:30:00,141.42,141.53,141.38,141.44,9800.0,132.0673,132.17,132.0299,132.086,9800.0
2022-11-11 12:35:00,141.42,141.52,141.38,141.38,13276.0,132.0673,132.1607,132.0299,132.0299,13276.0
2022-11-11 12:40:00,141.36,141.39,141.27,141.39,16452.0,132.0112,132.0393,131.9272,132.0393,16452.0
2022-11-11 12:45:00,141.42,141.48,141.32,141.32,134072.0,132.0673,132.1233,131.9739,131.9739,134072.0
2022-11-11 12:50:00,141.33,141.38,141.3,141.36,6190.0,131.9832,132.0299,131.9552,132.0112,6190.0
2022-11-11 12:55:00,141.4,141.54,141.4,141.44,7249.0,132.0486,132.1793,132.0486,132.086,7249.0
2022-11-11 13:00:00,141.41,141.54,141.41,141.52,29501.0,132.0579,132.1793,132.0579,132.1607,29501.0
2022-11-11 13:05:00,141.5,141.57,141.49,141.57,7040.0,132.142,132.2074,132.1326,132.2074,7040.0
2022-11-11 13:10:00,141.58,141.68,141.57,141.57,10531.0,132.2167,132.3101,132.2074,132.2074,10531.0
2022-11-11 13:15:00,141.55,141.67,141.52,141.61,14834.0,132.1887,132.3007,132.1607,132.2447,14834.0
2022-11-11 13:20:00,141.55,141.7,141.54,141.68,11818.0,132.1887,132.3288,132.1793,132.3101,11818.0
2022-11-11 13:25:00,141.7,141.82,141.65,141.82,29224.0,132.3288,132.4408,132.2821,132.4408,29224.0
2022-11-11 13:30:00,141.8,141.88,141.8,141.84,16502.0,132.4221,132.4969,132.4221,132.4595,16502.0
2022-11-11 13:35:00,141.84,141.85,141.64,141.73,10323.0,132.4595,132.4688,132.2727,132.3568,10323.0
2022-11-11 13:40:00,141.75,141.79,141.67,141.78,16254.0,132.3754,132.4128,132.3007,132.4035,16254.0
2022-11-11 13:45:00,141.8,141.85,141.7,141.85,10415.0,132.4221,132.4688,132.3288,132.4688,10415.0
2022-11-11 13:50:00,141.87,142.0,141.87,141.91,30932.0,132.4875,132.6089,132.4875,132.5249,30932.0
2022-11-11 13:55:00,141.89,141.95,141.84,141.95,7012.0,132.5062,132.5622,132.4595,132.5622,7012.0
2022-11-11 14:00:00,141.92,141.99,141.85,141.95,22014.0,132.5342,132.5996,132.4688,132.5622,22014.0
2022-11-11 14:05:00,141.96,142.07,141.94,142.05,12546.0,132.5716,132.6743,132.5529,132.6556,12546.0
2022-11-11 14:10:00,142.01,142.04,141.94,142.0,25001.0,132.6183,132.6463,132.5529,132.6089,25001.0
2022-11-11 14:15:00,141.94,141.99,141.82,141.82,15850.0,132.5529,132.5996,132.4408,132.4408,15850.0
2022-11-11 14:20:00,141.87,142.13,141.87,142.13,11091.0,132.4875,132.7303,132.4875,132.7303,11091.0
2022-11-11 14:25:00,142.12,142.25,142.08,142.24,35313.0,132.721,132.8424,132.6836,132.833,35313.0
2022-11-11 14:30:00,142.23,142.31,142.19,142.28,33381.0,132.8237,132.8984,132.7864,132.8704,33381.0
2022-11-11 14:35:00,142.27,142.29,142.2,142.24,8430.0,132.8611,132.8797,132.7957,132.833,8430.0
2022-11-11 14:40:00,142.25,142.33,142.25,142.3,11250.0,132.8424,132.9171,132.8424,132.8891,11250.0
2022-11-11 14:45:00,142.3,142.34,142.23,142.23,8706.0,132.8891,132.9264,132.8237,132.8237,8706.0
2022-11-11 14:50:00,142.23,142.34,142.2,142.32,30758.0,132.8237,132.9264,132.7957,132.9078,30758.0
2022-11-11 14:55:00,142.34,142.4,142.27,142.37,32462.0,132.9264,132.9825,132.8611,132.9544,32462.0
2022-11-11 15:00:00,142.38,142.39,142.17,142.22,24747.0,132.9638,132.9731,132.7677,132.8144,24747.0
2022-11-11 15:05:00,142.22,142.27,142.11,142.14,17365.0,132.8144,132.8611,132.7116,132.7397,17365.0
2022-11-11 15:10:00,142.14,142.16,141.92,142.05,29262.0,132.7397,132.7583,132.5342,132.6556,29262.0
2022-11-11 15:15:00,142.04,142.21,141.97,142.19,12531.0,132.6463,132.805,132.5809,132.7864,12531.0
2022-11-11 15:20:00,142.18,142.27,142.15,142.19,22978.0,132.777,132.8611,132.749,132.7864,22978.0
2022-11-11 15:25:00,142.2,142.42,142.2,142.38,19792.0,132.7957,133.0011,132.7957,132.9638,19792.0
2022-11-11 15:30:00,142.37,142.44,142.3,142.31,41927.0,132.9544,133.0198,132.8891,132.8984,41927.0
2022-11-11 15:35:00,142.3,142.3,142.11,142.25,15695.0,132.8891,132.8891,132.7116,132.8424,15695.0
2022-11-11 15:40:00,142.25,142.4,142.24,142.36,21892.0,132.8424,132.9825,132.833,132.9451,21892.0
2022-11-11 15:45:00,142.36,142.46,142.36,142.46,41924.0,132.9451,133.0385,132.9451,133.0385,41924.0
2022-11-11 15:50:00,142.46,142.56,142.31,142.41,45924.0,133.0385,133.1319,132.8984,132.9918,45924.0
2022-11-11 15:55:00,142.41,142.41,142.13,142.2,65889.0,132.9918,132.9918,132.7303,132.7957,65889.0
2022-11-14 09:30:00,141.81,142.56,141.81,142.38,70479.0,132.4315,133.1319,132.4315,132.9638,70479.0
2022-11-14 09:35:00,142.43,142.76,142.42,142.72,32348.0,133.0105,133.3187,133.0011,133.2813,32348.0
2022-11-14 09:40:00,142.69,142.71,142.3,142.39,26708.0,133.2533,133.272,132.8891,132.9731,26708.0
2022-11-14 09:45:00,142.38,142.48,142.21,142.42,35484.0,132.9638,133.0572,132.805,133.0011,35484.0
2022-11-14 09:50:00,142.36,142.57,142.34,142.51,34063.0,132.9451,133.1412,132.9264,133.0852,34063.0
2022-11-14 09:55:00,142.5,142.57,142.43,142.51,26125.0,133.0758,133.1412,133.0105,133.0852,26125.0
2022-11-14 10:00:00,142.53,142.66,142.53,142.54,2434226.0,133.1039,133.2253,133.1039,133.1132,2434226.0
2022-11-14 10:05:00,142.53,142.72,142.41,142.7,30578.0,133.1039,133.2813,132.9918,133.2626,30578.0
2022-11-14 10:10:00,142.71,142.8,142.58,142.77,15197.0,133.272,133.356,133.1506,133.328,15197.0
2022-11-14 10:15:00,142.8,143.0,142.79,142.91,16010.0,133.356,133.5428,133.3467,133.4587,16010.0
2022-11-14 10:20:00,142.93,143.05,142.87,142.92,14713.0,133.4774,133.5895,133.4214,133.4681,14713.0
2022-11-14 10:25:00,142.88,142.92,142.7,142.82,25443.0,133.4307,133.4681,133.2626,133.3747,25443.0
2022-11-14 10:30:00,142.78,142.98,142.78,142.98,19256.0,133.3373,133.5241,133.3373,133.5241,19256.0
2022-11-14 10:35:00,142.92,143.01,142.89,142.89,29607.0,133.4681,133.5521,133.4401,133.4401,29607.0
2022-11-14 10:40:00,142.89,142.99,142.84,142.95,13830.0,133.4401,133.5334,133.3934,133.4961,13830.0
2022-11-14 10:45:00,142.95,142.98,142.89,142.91,15130.0,133.4961,133.5241,133.4401,133.4587,15130.0
2022-11-14 10:50:00,142.91,142.96,142.86,142.92,40831.0,133.4587,133.5054,133.412,133.4681,40831.0
2022-11-14 10:55:00,142.87,143.01,142.85,142.94,19094.0,133.4214,133.5521,133.4027,133.4867,19094.0
2022-11-14 11:00:00,142.99,142.99,142.81,142.83,128448.0,133.5334,133.5334,133.3653,133.384,128448.0
2022-11-14 11:05:00,142.87,142.88,142.74,142.76,180774.0,133.4214,133.4307,133.3,133.3187,180774.0
2022-11-14 11:10:00,142.75,142.76,142.47,142.51,21730.0,133.3093,133.3187,133.0478,133.0852,21730.0
2022-11-14 11:15:00,142.51,142.55,142.29,142.37,29017.0,133.0852,133.1225,132.8797,132.9544,29017.0
2022-11-14 11:20:00,142.37,142.45,142.37,142.42,7842.0,132.9544,133.0292,132.9544,133.0011,7842.0
2022-11-14 11:25:00,142.4,142.49,142.38,142.46,17949.0,132.9825,133.0665,132.9638,133.0385,17949.0
2022-11-14 11:30:00,142.45,142.76,142.41,142.75,27890.0,133.0292,133.3187,132.9918,133.3093,27890.0
2022-11-14 11:35:00,142.77,142.87,142.7,142.76,11515.0,133.328,133.4214,133.2626,133.3187,11515.0
2022-11-14 11:40:00,142.78,142.78,142.71,142.75,20298.0,133.3373,133.3373,133.272,133.3093,20298.0
2022-11-14 11:45:00,142.77,142.85,142.72,142.78,36770.0,133.328,133.4027,133.2813,133.3373,36770.0
2022-11-14 11:50:00,142.75,142.76,142.59,142.63,24851.0,133.3093,133.3187,133.1599,133.1973,24851.0
2022-11-14 11:55:00,142.63,142.67,142.53,142.65,16648.0,133.1973,133.2346,133.1039,133.2159,16648.0
2022-11-14 12:00:00,142.7,142.82,142.62,142.77,15539.0,133.2626,133.3747,133.1879,133.328,15539.0
2022-11-14 12:05:00,142.77,142.77,142.72,142.76,8105.0,133.328,133.328,133.2813,133.3187,8105.0
2022-11-14 12:10:00,142.76,142.86,142.73,142.76,9122.0,133.3187,133.412,133.2906,133.3187,9122.0
2022-11-14 12:15:00,142.77,142.79,142.7,142.71,17604.0,133.328,133.3467,133.2626,133.272,17604.0
2022-11-14 12:20:00,142.69,142.7,142.52,142.69,21934.0,133.2533,133.2626,133.0945,133.2533,21934.0
2022-11-14 12:25:00,142.69,142.83,142.66,142.81,37631.0,133.2533,133.384,133.2253,133.3653,37631.0
2022-11-14 12:30:00,142.8,142.95,142.78,142.93,13128.0,133.356,133.4961,133.3373,133.4774,13128.0
2022-11-14 12:35:00,142.93,143.04,142.9,143.04,23615.0,133.4774,133.5801,133.4494,133.5801,23615.0
2022-11-14 12:40:00,143.02,143.02,142.91,142.94,16061.0,133.5615,133.5615,133.4587,133.4867,16061.0
2022-11-14 12:45:00,143.0,143.02,142.91,142.98,8043.0,133.5428,133.5615,133.4587,133.5241,8043.0
2022-11-14 12:50:00,142.97,143.01,142.91,142.91,23058.0,133.5148,133.5521,133.4587,133.4587,23058.0
2022-11-14 12:55:00,142.92,142.94,142.8,142.88,13323.0,133.4681,133.4867,133.356,133.4307,13323.0
2022-11-14 13:00:00,142.88,142.91,142.83,142.89,19312.0,133.4307,133.4587,133.384,133.4401,19312.0
2022-11-14 13:05:00,142.89,142.95,142.82,142.86,25354.0,133.4401,133.4961,133.3747,133.412,25354.0
2022-11-14 13:10:00,142.88,143.04,142.88,143.03,27979.0,133.4307,133.5801,133.4307,133.5708,27979.0
2022-11-14 13:15:00,143.02,143.07,143.0,143.06,13920.0,133.5615,133.6082,133.5428,133.5988,13920.0
2022-11-14 13:20:00,143.05,143.14,143.04,143.13,17729.0,133.5895,133.6735,133.5801,133.6642,17729.0
2022-11-14 13:25:00,143.13,143.26,143.11,143.24,19031.0,133.6642,133.7856,133.6455,133.7669,19031.0
2022-11-14 13:30:00,143.18,143.21,143.11,143.2,24014.0,133.7109,133.7389,133.6455,133.7296,24014.0
2022-11-14 13:35:00,143.23,143.28,143.14,143.17,28247.0,133.7576,133.8043,133.6735,133.7015,28247.0
2022-11-14 13:40:00,143.18,143.2,143.11,143.2,30584.0,133.7109,133.7296,133.6455,133.7296,30584.0
2022-11-14 13:45:00,143.18,143.18,143.1,143.14,14343.0,133.7109,133.7109,133.6362,133.6735,14343.0
2022-11-14 13:50:00,143.16,143.24,143.14,143.19,14811.0,133.6922,133.7669,133.6735,133.7202,14811.0
2022-11-14 13:55:00,143.19,143.21,143.16,143.19,13601.0,133.7202,133.7389,133.6922,133.7202,13601.0
2022-11-14 14:00:00,143.19,143.19,143.07,143.1,21123.0,133.7202,133.7202,133.6082,133.6362,21123.0
2022-11-14 14:05:00,143.09,143.1,143.0,143.03,15535.0,133.6268,133.6362,133.5428,133.5708,15535.0
2022-11-14 14:10:00,143.03,143.04,142.96,143.03,16593.0,133.5708,133.5801,133.5054,133.5708,16593.0
2022-11-14 14:15:00,143.02,143.04,142.88,142.92,19294.0,133.5615,133.5801,133.4307,133.4681,19294.0
2022-11-14 14:20:00,142.94,142.95,142.89,142.93,21786.0,133.4867,133.4961,133.4401,133.4774,21786.0
2022-11-14 14:25:00,142.88,143.0,142.87,142.99,85868.0,133.4307,133.5428,133.4214,133.5334,85868.0
2022-11-14 14:30:00,143.0,143.04,142.9,142.9,19672.0,133.5428,133.5801,133.4494,133.4494,19672.0
2022-11-14 14:35:00,142.86,142.92,142.76,142.78,16588.0,133.412,133.4681,133.3187,133.3373,16588.0
2022-11-14 14:40:00,142.76,142.82,142.74,142.8,16879.0,133.3187,133.3747,133.3,133.356,16879.0
2022-11-14 14:45:00,142.78,142.83,142.69,142.71,28944.0,133.3373,133.384,133.2533,133.272,28944.0
2022-11-14 14:50:00,142.73,142.78,142.65,142.68,11213.0,133.2906,133.3373,133.2159,133.2439,11213.0
2022-11-14 14:55:00,142.69,142.73,142.65,142.65,23056.0,133.2533,133.2906,133.2159,133.2159,23056.0
2022-11-14 15:00:00,142.68,142.81,142.66,142.79,36587.0,133.2439,133.3653,133.2253,133.3467,36587.0
2022-11-14 15:05:00,142.79,142.83,142.61,142.61,18425.0,133.3467,133.384,133.1786,133.1786,18425.0
2022-11-14 15:10:00,142.59,142.63,142.28,142.28,16590.0,133.1599,133.1973,132.8704,132.8704,16590.0
2022-11-14 15:15:00,142.27,142.37,142.24,142.36,32579.0,132.8611,132.9544,132.833,132.9451,32579.0
2022-11-14 15:20:00,142.36,142.44,142.33,142.41,10158.0,132.9451,133.0198,132.9171,132.9918,10158.0
2022-11-14 15:25:00,142.41,142.46,142.36,142.37,27333.0,132.9918,133.0385,132.9451,132.9544,27333.0
2022-11-14 15:30:00,142.37,142.39,142.23,142.23,31793.0,132.9544,132.9731,132.8237,132.8237,31793.0
2022-11-14 15:35:00,142.25,142.37,142.22,142.31,26205.0,132.8424,132.9544,132.8144,132.8984,26205.0
2022-11-14 15:40:00,142.31,142.35,142.15,142.16,24247.0,132.8984,132.9358,132.749,132.7583,24247.0
2022-11-14 15:45:00,142.16,142.18,141.93,141.95,26655.0,132.7583,132.777,132.5435,132.5622,26655.0
2022-11-14 15:50:00,141.92,141.97,141.69,141.7,45928.0,132.5342,132.5809,132.3194,132.3288,45928.0
2022-11-14 15:55:00,141.69,141.69,141.38,141.41,43436.0,132.3194,132.3194,132.0299,132.0579,43436.0
2022-11-15 09:30:00,142.88,143.1,142.72,142.81,46862.0,133.4307,133.6362,133.2813,133.3653,46862.0
2022-11-15 09:35:00,142.98,143.15,142.83,142.91,114637.0,133.5241,133.6829,133.384,133.4587,114637.0
2022-11-15 09:40:00,142.94,142.99,142.65,142.65,33220.0,133.4867,133.5334,133.2159,133.2159,33220.0
2022-11-15 09:45:00,142.65,142.71,142.47,142.58,20015.0,133.2159,133.272,133.0478,133.1506,20015.0
2022-11-15 09:50:00,142.57,142.74,142.57,142.63,14893.0,133.1412,133.3,133.1412,133.1973,14893.0
2022-11-15 09:55:00,142.7,142.94,142.69,142.82,13852.0,133.2626,133.4867,133.2533,133.3747,13852.0
2022-11-15 10:00:00,142.8,142.94,142.73,142.73,2262094.0,133.356,133.4867,133.2906,133.2906,2262094.0
2022-11-15 10:05:00,142.74,142.81,142.37,142.39,51699.0,133.3,133.3653,132.9544,132.9731,51699.0
2022-11-15 10:10:00,142.42,142.54,142.3,142.41,21242.0,133.0011,133.1132,132.8891,132.9918,21242.0
2022-11-15 10:15:00,142.42,142.56,142.31,142.34,22265.0,133.0011,133.1319,132.8984,132.9264,22265.0
2022-11-15 10:20:00,142.34,142.6,142.27,142.59,26746.0,132.9264,133.1692,132.8611,133.1599,26746.0
2022-11-15 10:25:00,142.61,142.79,142.61,142.71,12084.0,133.1786,133.3467,133.1786,133.272,12084.0
2022-11-15 10:30:00,142.7,142.83,142.66,142.79,12125.0,133.2626,133.384,133.2253,133.3467,12125.0
2022-11-15 10:35:00,142.72,142.73,142.55,142.65,8490.0,133.2813,133.2906,133.1225,133.2159,8490.0
2022-11-15 10:40:00,142.64,142.84,142.6,142.74,9717.0,133.2066,133.3934,133.1692,133.3,9717.0
2022-11-15 10:45:00,142.76,142.8,142.44,142.45,28229.0,133.3187,133.356,133.0198,133.0292,28229.0
2022-11-15 10:50:00,142.38,142.69,142.31,142.54,34486.0,132.9638,133.2533,132.8984,133.1132,34486.0
2022-11-15 10:55:00,142.55,142.67,142.42,142.42,17155.0,133.1225,133.2346,133.0011,133.0011,17155.0
2022-11-15 11:00:00,142.34,142.37,142.15,142.31,43748.0,132.9264,132.9544,132.749,132.8984,43748.0
2022-11-15 11:05:00,142.29,142.57,142.27,142.27,34023.0,132.8797,133.1412,132.8611,132.8611,34023.0
2022-11-15 11:10:00,142.24,142.35,142.19,142.35,18873.0,132.833,132.9358,132.7864,132.9358,18873.0
2022-11-15 11:15:00,142.36,142.45,142.19,142.25,51057.0,132.9451,133.0292,132.7864,132.8424,51057.0
2022-11-15 11:20:00,142.3,142.4,142.27,142.3,23227.0,132.8891,132.9825,132.8611,132.8891,23227.0
2022-11-15 11:25:00,142.32,142.36,142.21,142.29,61131.0,132.9078,132.9451,132.805,132.8797,61131.0
2022-11-15 11:30:00,142.31,142.62,142.31,142.62,20359.0,132.8984,133.1879,132.8984,133.1879,20359.0
2022-11-15 11:35:00,142.63,142.63,142.38,142.49,21867.0,133.1973,133.1973,132.9638,133.0665,21867.0
2022-11-15 11:40:00,142.48,142.56,142.33,142.35,22545.0,133.0572,133.1319,132.9171,132.9358,22545.0
2022-11-15 11:45:00,142.36,142.38,142.23,142.32,30136.0,132.9451,132.9638,132.8237,132.9078,30136.0
2022-11-15 11:50:00,142.31,142.36,142.23,142.3,30475.0,132.8984,132.9451,132.8237,132.8891,30475.0
2022-11-15 11:55:00,142.3,142.42,142.26,142.38,14181.0,132.8891,133.0011,132.8517,132.9638,14181.0
2022-11-15 12:00:00,142.44,142.44,142.12,142.21,28904.0,133.0198,133.0198,132.721,132.805,28904.0
2022-11-15 12:05:00,142.19,142.33,142.17,142.31,20459.0,132.7864,132.9171,132.7677,132.8984,20459.0
2022-11-15 12:10:00,142.3,142.4,142.21,142.23,11407.0,132.8891,132.9825,132.805,132.8237,11407.0
2022-11-15 12:15:00,142.22,142.24,142.17,142.18,11448.0,132.8144,132.833,132.7677,132.777,11448.0
2022-11-15 12:20:00,142.15,142.2,142.08,142.1,14625.0,132.749,132.7957,132.6836,132.7023,14625.0
2022-11-15 12:25:00,142.15,142.17,142.06,142.08,9679.0,132.749,132.7677,132.6649,132.6836,9679.0
2022-11-15 12:30:00,142.08,142.26,142.02,142.21,6187.0,132.6836,132.8517,132.6276,132.805,6187.0
2022-11-15 12:35:00,142.22,142.24,142.13,142.19,10513.0,132.8144,132.833,132.7303,132.7864,10513.0
2022-11-15 12:40:00,142.17,142.21,142.0,142.03,13465.0,132.7677,132.805,132.6089,132.6369,13465.0
2022-11-15 12:45:00,142.05,142.11,141.93,142.11,40835.0,132.6556,132.7116,132.5435,132.7116,40835.0
2022-11-15 12:50:00,142.11,142.12,142.04,142.07,13632.0,132.7116,132.721,132.6463,132.6743,13632.0
2022-11-15 12:55:00,142.06,142.13,142.0,142.11,15007.0,132.6649,132.7303,132.6089,132.7116,15007.0
2022-11-15 13:00:00,142.11,142.22,142.11,142.22,4414.0,132.7116,132.8144,132.7116,132.8144,4414.0
2022-11-15 13:05:00,142.21,142.21,142.1,142.12,9733.0,132.805,132.805,132.7023,132.721,9733.0
2022-11-15 13:10:00,142.11,142.11,141.99,142.03,25807.0,132.7116,132.7116,132.5996,132.6369,25807.0
2022-11-15 13:15:00,142.0,142.01,141.59,141.62,30958.0,132.6089,132.6183,132.226,132.254,30958.0
2022-11-15 13:20:00,141.6,141.62,141.15,141.39,32284.0,132.2354,132.254,131.8151,132.0393,32284.0
2022-11-15 13:25:00,141.45,141.5,140.94,141.06,30778.0,132.0953,132.142,131.619,131.7311,30778.0
2022-11-15 13:30:00,141.03,141.24,140.89,140.94,21610.0,131.7031,131.8992,131.5723,131.619,21610.0
2022-11-15 13:35:00,140.95,141.23,140.81,140.96,27398.0,131.6284,131.8898,131.4976,131.6377,27398.0
2022-11-15 13:40:00,140.96,141.39,140.69,141.26,26642.0,131.6377,132.0393,131.3856,131.9179,26642.0
2022-11-15 13:45:00,141.21,141.44,141.03,141.05,294618.0,131.8712,132.086,131.7031,131.7217,294618.0
2022-11-15 13:50:00,141.05,141.36,141.04,141.34,34855.0,131.7217,132.0112,131.7124,131.9926,34855.0
2022-11-15 13:55:00,141.28,141.55,141.22,141.26,22576.0,131.9365,132.1887,131.8805,131.9179,22576.0
2022-11-15 14:00:00,141.26,141.4,140.94,140.94,36295.0,131.9179,132.0486,131.619,131.619,36295.0
2022-11-15 14:05:00,141.03,141.34,140.96,141.34,42758.0,131.7031,131.9926,131.6377,131.9926,42758.0
2022-11-15 14:10:00,141.42,141.89,141.4,141.57,31087.0,132.0673,132.5062,132.0486,132.2074,31087.0
2022-11-15 14:15:00,141.57,141.73,141.43,141.58,12637.0,132.2074,132.3568,132.0766,132.2167,12637.0
2022-11-15 14:20:00,141.73,141.94,141.66,141.91,32233.0,132.3568,132.5529,132.2914,132.5249,32233.0
2022-11-15 14:25:00,141.83,141.92,141.56,141.74,20981.0,132.4502,132.5342,132.198,132.3661,20981.0
2022-11-15 14:30:00,141.79,141.82,141.58,141.58,18772.0,132.4128,132.4408,132.2167,132.2167,18772.0
2022-11-15 14:35:00,141.57,141.81,141.5,141.66,28667.0,132.2074,132.4315,132.142,132.2914,28667.0
2022-11-15 14:40:00,141.71,141.82,141.59,141.62,20547.0,132.3381,132.4408,132.226,132.254,20547.0
2022-11-15 14:45:00,141.62,141.74,141.45,141.5,31935.0,132.254,132.3661,132.0953,132.142,31935.0
2022-11-15 14:50:00,141.5,141.65,141.43,141.62,16273.0,132.142,132.2821,132.0766,132.254,16273.0
2022-11-15 14:55:00,141.62,142.01,141.6,141.86,136841.0,132.254,132.6183,132.2354,132.4782,136841.0
2022-11-15 15:00:00,141.89,142.09,141.84,142.05,47595.0,132.5062,132.693,132.4595,132.6556,47595.0
2022-11-15 15:05:00,141.98,141.98,141.81,141.86,17874.0,132.5902,132.5902,132.4315,132.4782,17874.0
2022-11-15 15:10:00,141.88,141.94,141.77,141.8,21007.0,132.4969,132.5529,132.3941,132.4221,21007.0
2022-11-15 15:15:00,141.83,142.08,141.82,142.0,61594.0,132.4502,132.6836,132.4408,132.6089,61594.0
2022-11-15 15:20:00,141.98,142.13,141.92,142.08,27452.0,132.5902,132.7303,132.5342,132.6836,27452.0
2022-11-15 15:25:00,142.09,142.1,141.94,141.94,35052.0,132.693,132.7023,132.5529,132.5529,35052.0
2022-11-15 15:30:00,141.97,141.97,141.67,141.68,51824.0,132.5809,132.5809,132.3007,132.3101,51824.0
2022-11-15 15:35:00,141.68,142.11,141.68,142.08,26012.0,132.3101,132.7116,132.3101,132.6836,26012.0
2022-11-15 15:40:00,142.11,142.18,142.02,142.16,27300.0,132.7116,132.777,132.6276,132.7583,27300.0
2022-11-15 15:45:00,142.17,142.17,141.94,141.94,39893.0,132.7677,132.7677,132.5529,132.5529,39893.0
2022-11-15 15:50:00,141.95,141.95,141.64,141.74,36253.0,132.5622,132.5622,132.2727,132.3661,36253.0
2022-11-15 15:55:00,141.78,141.97,141.76,141.97,111431.0,132.4035,132.5809,132.3848,132.5809,111431.0
2022-11-16 09:30:00,141.78,142.02,141.34,141.91,88877.0,132.4035,132.6276,131.9926,132.5249,88877.0
2022-11-16 09:35:00,141.86,141.91,141.72,141.85,18569.0,132.4782,132.5249,132.3474,132.4688,18569.0
2022-11-16 09:40:00,141.84,141.94,141.73,141.79,9198.0,132.4595,132.5529,132.3568,132.4128,9198.0
2022-11-16 09:45:00,141.78,141.92,141.64,141.69,36055.0,132.4035,132.5342,132.2727,132.3194,36055.0
2022-11-16 09:50:00,141.69,141.85,141.48,141.49,37239.0,132.3194,132.4688,132.1233,132.1326,37239.0
2022-11-16 09:55:00,141.5,141.57,141.29,141.49,36436.0,132.142,132.2074,131.9459,132.1326,36436.0
2022-11-16 10:00:00,141.56,141.68,141.51,141.51,33854.0,132.198,132.3101,132.1513,132.1513,33854.0
2022-11-16 10:05:00,141.5,141.61,141.45,141.5,574723.0,132.142,132.2447,132.0953,132.142,574723.0
2022-11-16 10:10:00,141.63,141.82,141.56,141.69,15566.0,132.2634,132.4408,132.198,132.3194,15566.0
2022-11-16 10:15:00,141.66,141.76,141.64,141.72,15956.0,132.2914,132.3848,132.2727,132.3474,15956.0
2022-11-16 10:20:00,141.71,141.88,141.71,141.83,15860.0,132.3381,132.4969,132.3381,132.4502,15860.0
2022-11-16 10:25:00,141.87,141.94,141.78,141.8,13062.0,132.4875,132.5529,132.4035,132.4221,13062.0
2022-11-16 10:30:00,141.79,141.95,141.68,141.89,12719.0,132.4128,132.5622,132.3101,132.5062,12719.0
2022-11-16 10:35:00,141.85,141.88,141.77,141.79,34948.0,132.4688,132.4969,132.3941,132.4128,34948.0
2022-11-16 10:40:00,141.78,141.97,141.76,141.82,24124.0,132.4035,132.5809,132.3848,132.4408,24124.0
2022-11-16 10:45:00,141.79,141.92,141.73,141.83,13597.0,132.4128,132.5342,132.3568,132.4502,13597.0
2022-11-16 10:50:00,141.83,141.85,141.48,141.5,15700.0,132.4502,132.4688,132.1233,132.142,15700.0
2022-11-16 10:55:00,141.53,141.6,141.48,141.6,13529.0,132.17,132.2354,132.1233,132.2354,13529.0
2022-11-16 11:00:00,141.55,141.66,141.54,141.59,31210.0,132.1887,132.2914,132.1793,132.226,31210.0
2022-11-16 11:05:00,141.57,141.61,141.49,141.51,16145.0,132.2074,132.2447,132.1326,132.1513,16145.0
2022-11-16 11:10:00,141.52,141.56,141.42,141.54,26270.0,132.1607,132.198,132.0673,132.1793,26270.0
2022-11-16 11:15:00,141.61,141.61,141.49,141.6,10647.0,132.2447,132.2447,132.1326,132.2354,10647.0
2022-11-16 11:20:00,141.6,141.66,141.52,141.57,17075.0,132.2354,132.2914,132.1607,132.2074,17075.0
2022-11-16 11:25:00,141.58,141.66,141.55,141.61,10952.0,132.2167,132.2914,132.1887,132.2447,10952.0
2022-11-16 11:30:00,141.63,141.66,141.46,141.46,38966.0,132.2634,132.2914,132.1046,132.1046,38966.0
2022-11-16 11:35:00,141.44,141.48,141.42,141.46,22300.0,132.086,132.1233,132.0673,132.1046,22300.0
2022-11-16 11:40:00,141.46,141.58,141.45,141.51,13705.0,132.1046,132.2167,132.0953,132.1513,13705.0
2022-11-16 11:45:00,141.52,141.58,141.49,141.55,14308.0,132.1607,132.2167,132.1326,132.1887,14308.0
2022-11-16 11:50:00,141.51,141.57,141.49,141.55,9669.0,132.1513,132.2074,132.1326,132.1887,9669.0
2022-11-16 11:55:00,141.54,141.67,141.53,141.62,12738.0,132.1793,132.3007,132.17,132.254,12738.0
2022-11-16 12:00:00,141.59,141.61,141.46,141.5,16674.0,132.226,132.2447,132.1046,132.142,16674.0
2022-11-16 12:05:00,141.51,141.59,141.44,141.55,15687.0,132.1513,132.226,132.086,132.1887,15687.0
2022-11-16 12:10:00,141.51,141.54,141.42,141.43,7923.0,132.1513,132.1793,132.0673,132.0766,7923.0
2022-11-16 12:15:00,141.43,141.45,141.34,141.37,18256.0,132.0766,132.0953,131.9926,132.0206,18256.0
2022-11-16 12:20:00,141.38,141.42,141.27,141.35,29225.0,132.0299,132.0673,131.9272,132.0019,29225.0
2022-11-16 12:25:00,141.32,141.43,141.32,141.39,33988.0,131.9739,132.0766,131.9739,132.0393,33988.0
2022-11-16 12:30:00,141.38,141.45,141.35,141.41,14375.0,132.0299,132.0953,132.0019,132.0579,14375.0
2022-11-16 12:35:00,141.42,141.52,141.41,141.44,14916.0,132.0673,132.1607,132.0579,132.086,14916.0
2022-11-16 12:40:00,141.45,141.61,141.44,141.59,10251.0,132.0953,132.2447,132.086,132.226,10251.0
2022-11-16 12:45:00,141.62,141.74,141.58,141.59,7657.0,132.254,132.3661,132.2167,132.226,7657.0
2022-11-16 12:50:00,141.59,141.71,141.49,141.52,29341.0,132.226,132.3381,132.1326,132.1607,29341.0
2022-11-16 12:55:00,141.49,141.52,141.46,141.46,12560.0,132.1326,132.1607,132.1046,132.1046,12560.0
2022-11-16 13:00:00,141.44,141.46,141.34,141.39,16406.0,132.086,132.1046,131.9926,132.0393,16406.0
2022-11-16 13:05:00,141.38,141.39,141.31,141.36,9842.0,132.0299,132.0393,131.9645,132.0112,9842.0
2022-11-16 13:10:00,141.38,141.45,141.34,141.36,8534.0,132.0299,132.0953,131.9926,132.0112,8534.0
2022-11-16 13:15:00,141.37,141.38,141.27,141.27,13186.0,132.0206,132.0299,131.9272,131.9272,13186.0
2022-11-16 13:20:00,141.27,141.32,141.2,141.27,15944.0,131.9272,131.9739,131.8618,131.9272,15944.0
2022-11-16 13:25:00,141.25,141.33,141.19,141.21,10420.0,131.9085,131.9832,131.8525,131.8712,10420.0
2022-11-16 13:30:00,141.22,141.25,140.98,140.98,253516.0,131.8805,131.9085,131.6564,131.6564,253516.0
2022-11-16 13:35:00,140.99,141.1,140.99,141.09,34276.0,131.6657,131.7684,131.6657,131.7591,34276.0
2022-11-16 13:40:00,141.08,141.17,141.07,141.12,20748.0,131.7498,131.8338,131.7404,131.7871,20748.0
2022-11-16 13:45:00,141.12,141.13,141.04,141.04,16157.0,131.7871,131.7965,131.7124,131.7124,16157.0
2022-11-16 13:50:00,141.04,141.11,141.03,141.06,18405.0,131.7124,131.7778,131.7031,131.7311,18405.0
2022-11-16 13:55:00,141.09,141.1,140.98,141.03,58109.0,131.7591,131.7684,131.6564,131.7031,58109.0
2022-11-16 14:00:00,141.04,141.13,140.96,141.11,27356.0,131.7124,131.7965,131.6377,131.7778,27356.0
2022-11-16 14:05:00,141.11,141.18,141.03,141.18,15041.0,131.7778,131.8431,131.7031,131.8431,15041.0
2022-11-16 14:10:00,141.17,141.18,141.12,141.13,18555.0,131.8338,131.8431,131.7871,131.7965,18555.0
2022-11-16 14:15:00,141.13,141.17,141.07,141.14,26544.0,131.7965,131.8338,131.7404,131.8058,26544.0
2022-11-16 14:20:00,141.16,141.23,141.15,141.19,40736.0,131.8245,131.8898,131.8151,131.8525,40736.0
2022-11-16 14:25:00,141.21,141.24,141.11,141.16,45125.0,131.8712,131.8992,131.7778,131.8245,45125.0
2022-11-16 14:30:00,141.17,141.18,140.95,141.04,21966.0,131.8338,131.8431,131.6284,131.7124,21966.0
2022-11-16 14:35:00,141.06,141.32,141.03,141.21,18859.0,131.7311,131.9739,131.7031,131.8712,18859.0
2022-11-16 14:40:00,141.21,141.3,141.17,141.17,37133.0,131.8712,131.9552,131.8338,131.8338,37133.0
2022-11-16 14:45:00,141.18,141.22,141.14,141.17,19197.0,131.8431,131.8805,131.8058,131.8338,19197.0
2022-11-16 14:50:00,141.18,141.36,141.15,141.3,25879.0,131.8431,132.0112,131.8151,131.9552,25879.0
2022-11-16 14:55:00,141.32,141.37,141.27,141.36,38431.0,131.9739,132.0206,131.9272,132.0112,38431.0
2022-11-16 15:00:00,141.35,141.42,141.24,141.26,16018.0,132.0019,132.0673,131.8992,131.9179,16018.0
2022-11-16 15:05:00,141.27,141.3,140.99,141.03,20010.0,131.9272,131.9552,131.6657,131.7031,20010.0
2022-11-16 15:10:00,141.05,141.1,141.01,141.09,14612.0,131.7217,131.7684,131.6844,131.7591,14612.0
2022-11-16 15:15:00,141.12,141.15,140.99,141.02,18663.0,131.7871,131.8151,131.6657,131.6937,18663.0
2022-11-16 15:20:00,141.03,141.21,141.03,141.21,26798.0,131.7031,131.8712,131.7031,131.8712,26798.0
2022-11-16 15:25:00,141.2,141.31,141.15,141.21,22407.0,131.8618,131.9645,131.8151,131.8712,22407.0
2022-11-16 15:30:00,141.2,141.28,141.11,141.12,24247.0,131.8618,131.9365,131.7778,131.7871,24247.0
2022-11-16 15:35:00,141.13,141.21,141.1,141.17,61944.0,131.7965,131.8712,131.7684,131.8338,61944.0
2022-11-16 15:40:00,141.16,141.31,141.1,141.31,38172.0,131.8245,131.9645,131.7684,131.9645,38172.0
2022-11-16 15:45:00,141.3,141.3,141.2,141.25,33897.0,131.9552,131.9552,131.8618,131.9085,33897.0
2022-11-16 15:50:00,141.27,141.39,141.27,141.31,44305.0,131.9272,132.0393,131.9272,131.9645,44305.0
2022-11-16 15:55:00,141.29,141.29,141.1,141.17,55918.0,131.9459,131.9459,131.7684,131.8338,55918.0
2022-11-17 09:30:00,139.67,140.15,139.67,139.86,76282.0,130.433,130.8813,130.433,130.6104,76282.0
2022-11-17 09:35:00,139.85,139.99,139.84,139.92,16560.0,130.6011,130.7318,130.5918,130.6665,16560.0
2022-11-17 09:40:00,139.94,140.04,139.9,139.97,21647.0,130.6852,130.7785,130.6478,130.7132,21647.0
2022-11-17 09:45:00,139.96,140.18,139.87,140.0,15789.0,130.7038,130.9093,130.6198,130.7412,15789.0
2022-11-17 09:50:00,140.0,140.06,139.92,139.92,19596.0,130.7412,130.7972,130.6665,130.6665,19596.0
2022-11-17 09:55:00,139.9,139.94,139.68,139.72,21185.0,130.6478,130.6852,130.4423,130.4797,21185.0
2022-11-17 10:00:00,139.7,139.89,139.69,139.84,24459.0,130.461,130.6385,130.4517,130.5918,24459.0
2022-11-17 10:05:00,139.84,139.92,139.8,139.82,30522.0,130.5918,130.6665,130.5544,130.5731,30522.0
2022-11-17 10:10:00,139.81,139.96,139.81,139.95,24364.0,130.5638,130.7038,130.5638,130.6945,24364.0
2022-11-17 10:15:00,139.93,140.0,139.83,140.0,39162.0,130.6758,130.7412,130.5824,130.7412,39162.0
2022-11-17 10:20:00,140.0,140.08,139.97,139.99,12548.0,130.7412,130.8159,130.7132,130.7318,12548.0
2022-11-17 10:25:00,140.0,140.19,139.99,140.15,14926.0,130.7412,130.9186,130.7318,130.8813,14926.0
2022-11-17 10:30:00,140.16,140.17,140.07,140.12,12985.0,130.8906,130.8999,130.8066,130.8532,12985.0
2022-11-17 10:35:00,140.13,140.14,140.0,140.0,36789.0,130.8626,130.8719,130.7412,130.7412,36789.0
2022-11-17 10:40:00,140.0,140.07,139.93,139.94,20884.0,130.7412,130.8066,130.6758,130.6852,20884.0
2022-11-17 10:45:00,139.91,139.91,139.83,139.87,23511.0,130.6571,130.6571,130.5824,130.6198,23511.0
2022-11-17 10:50:00,139.87,139.91,139.84,139.87,13723.0,130.6198,130.6571,130.5918,130.6198,13723.0
2022-11-17 10:55:00,139.86,139.92,139.82,139.87,27508.0,130.6104,130.6665,130.5731,130.6198,27508.0
2022-11-17 11:00:00,139.85,139.96,139.85,139.92,15961.0,130.6011,130.7038,130.6011,130.6665,15961.0
2022-11-17 11:05:00,139.9,139.98,139.85,139.85,19578.0,130.6478,130.7225,130.6011,130.6011,19578.0
2022-11-17 11:10:00,139.83,139.87,139.76,139.84,19393.0,130.5824,130.6198,130.5171,130.5918,19393.0
2022-11-17 11:15:00,139.87,139.9,139.82,139.83,9137.0,130.6198,130.6478,130.5731,130.5824,9137.0
2022-11-17 11:20:00,139.8,139.91,139.75,139.89,8634.0,130.5544,130.6571,130.5077,130.6385,8634.0
2022-11-17 11:25:00,139.89,140.0,139.86,139.98,13792.0,130.6385,130.7412,130.6104,130.7225,13792.0
2022-11-17 11:30:00,139.99,140.03,139.92,140.02,142105.0,130.7318,130.7692,130.6665,130.7599,142105.0
2022-11-17 11:35:00,140.06,140.07,139.98,140.02,16305.0,130.7972,130.8066,130.7225,130.7599,16305.0
2022-11-17 11:40:00,140.02,140.03,139.99,140.01,8071.0,130.7599,130.7692,130.7318,130.7505,8071.0
2022-11-17 11:45:00,140.02,140.14,140.01,140.03,8313.0,130.7599,130.8719,130.7505,130.7692,8313.0
2022-11-17 11:50:00,140.04,140.11,139.99,140.06,15662.0,130.7785,130.8439,130.7318,130.7972,15662.0
2022-11-17 11:55:00,140.07,140.52,140.07,140.48,18217.0,130.8066,131.2268,130.8066,131.1894,18217.0
2022-11-17 12:00:00,140.53,140.65,140.51,140.59,11903.0,131.2361,131.3482,131.2175,131.2922,11903.0
2022-11-17 12:05:00,140.64,140.67,140.56,140.59,16183.0,131.3389,131.3669,131.2641,131.2922,16183.0
2022-11-17 12:10:00,140.59,140.66,140.55,140.56,6913.0,131.2922,131.3575,131.2548,131.2641,6913.0
2022-11-17 12:15:00,140.56,140.64,140.5,140.64,28859.0,131.2641,131.3389,131.2081,131.3389,28859.0
2022-11-17 12:20:00,140.64,140.68,140.57,140.62,25456.0,131.3389,131.3762,131.2735,131.3202,25456.0
2022-11-17 12:25:00,140.62,140.64,140.57,140.57,14880.0,131.3202,131.3389,131.2735,131.2735,14880.0
2022-11-17 12:30:00,140.56,140.68,140.51,140.52,7565.0,131.2641,131.3762,131.2175,131.2268,7565.0
2022-11-17 12:35:00,140.54,140.64,140.54,140.62,10175.0,131.2455,131.3389,131.2455,131.3202,10175.0
2022-11-17 12:40:00,140.69,140.74,140.64,140.73,52455.0,131.3856,131.4322,131.3389,131.4229,52455.0
2022-11-17 12:45:00,140.73,140.8,140.7,140.76,23408.0,131.4229,131.4883,131.3949,131.4509,23408.0
2022-11-17 12:50:00,140.76,140.99,140.75,140.9,26422.0,131.4509,131.6657,131.4416,131.5817,26422.0
2022-11-17 12:55:00,140.91,140.92,140.82,140.84,27009.0,131.591,131.6003,131.507,131.5256,27009.0
2022-11-17 13:00:00,140.82,140.92,140.82,140.88,11546.0,131.507,131.6003,131.507,131.563,11546.0
2022-11-17 13:05:00,140.88,140.91,140.81,140.85,9848.0,131.563,131.591,131.4976,131.535,9848.0
2022-11-17 13:10:00,140.85,141.03,140.85,140.96,28392.0,131.535,131.7031,131.535,131.6377,28392.0
2022-11-17 13:15:00,140.99,141.03,140.95,141.02,13017.0,131.6657,131.7031,131.6284,131.6937,13017.0
2022-11-17 13:20:00,141.01,141.05,140.91,140.92,7718.0,131.6844,131.7217,131.591,131.6003,7718.0
2022-11-17 13:25:00,140.89,140.95,140.88,140.9,16475.0,131.5723,131.6284,131.563,131.5817,16475.0
2022-11-17 13:30:00,140.9,140.92,140.82,140.84,9104.0,131.5817,131.6003,131.507,131.5256,9104.0
2022-11-17 13:35:00,140.85,141.0,140.83,141.0,11571.0,131.535,131.6751,131.5163,131.6751,11571.0
2022-11-17 13:40:00,141.0,141.01,140.88,140.88,14138.0,131.6751,131.6844,131.563,131.563,14138.0
2022-11-17 13:45:00,140.86,140.87,140.79,140.8,11665.0,131.5443,131.5536,131.4789,131.4883,11665.0
2022-11-17 13:50:00,140.8,140.82,140.76,140.81,11837.0,131.4883,131.507,131.4509,131.4976,11837.0
2022-11-17 13:55:00,140.78,140.88,140.73,140.85,7664.0,131.4696,131.563,131.4229,131.535,7664.0
2022-11-17 14:00:00,140.86,141.03,140.86,140.98,11359.0,131.5443,131.7031,131.5443,131.6564,11359.0
2022-11-17 14:05:00,140.98,141.0,140.87,140.87,11991.0,131.6564,131.6751,131.5536,131.5536,11991.0
2022-11-17 14:10:00,140.84,140.84,140.73,140.83,13684.0,131.5256,131.5256,131.4229,131.5163,13684.0
2022-11-17 14:15:00,140.81,140.83,140.71,140.74,6059.0,131.4976,131.5163,131.4042,131.4322,6059.0
2022-11-17 14:20:00,140.72,140.82,140.66,140.81,39687.0,131.4136,131.507,131.3575,131.4976,39687.0
2022-11-17 14:25:00,140.79,140.83,140.73,140.78,13582.0,131.4789,131.5163,131.4229,131.4696,13582.0
2022-11-17 14:30:00,140.77,140.83,140.73,140.79,25756.0,131.4603,131.5163,131.4229,131.4789,25756.0
2022-11-17 14:35:00,140.8,140.8,140.7,140.77,13679.0,131.4883,131.4883,131.3949,131.4603,13679.0
2022-11-17 14:40:00,140.78,140.79,140.62,140.7,8907.0,131.4696,131.4789,131.3202,131.3949,8907.0
2022-11-17 14:45:00,140.65,140.79,140.58,140.75,70647.0,131.3482,131.4789,131.2828,131.4416,70647.0
2022-11-17 14:50:00,140.74,140.86,140.72,140.85,12715.0,131.4322,131.5443,131.4136,131.535,12715.0
2022-11-17 14:55:00,140.84,140.84,140.79,140.81,15415.0,131.5256,131.5256,131.4789,131.4976,15415.0
2022-11-17 15:00:00,140.82,140.87,140.72,140.78,20832.0,131.507,131.5536,131.4136,131.4696,20832.0
2022-11-17 15:05:00,140.74,140.87,140.71,140.73,17402.0,131.4322,131.5536,131.4042,131.4229,17402.0
2022-11-17 15:10:00,140.72,140.72,140.58,140.58,23529.0,131.4136,131.4136,131.2828,131.2828,23529.0
2022-11-17 15:15:00,140.59,140.61,140.43,140.44,47993.0,131.2922,131.3108,131.1427,131.1521,47993.0
2022-11-17 15:20:00,140.41,140.51,140.37,140.44,34059.0,131.1241,131.2175,131.0867,131.1521,34059.0
2022-11-17 15:25:00,140.43,140.51,140.37,140.5,32769.0,131.1427,131.2175,131.0867,131.2081,32769.0
2022-11-17 15:30:00,140.49,140.66,140.48,140.65,32418.0,131.1988,131.3575,131.1894,131.3482,32418.0
2022-11-17 15:35:00,140.62,140.66,140.56,140.65,13614.0,131.3202,131.3575,131.2641,131.3482,13614.0
2022-11-17 15:40:00,140.66,140.72,140.66,140.69,90589.0,131.3575,131.4136,131.3575,131.3856,90589.0
2022-11-17 15:45:00,140.69,140.94,140.68,140.9,25800.0,131.3856,131.619,131.3762,131.5817,25800.0
2022-11-17 15:50:00,140.94,140.97,140.81,140.83,58627.0,131.619,131.647,131.4976,131.5163,58627.0
2022-11-17 15:55:00,140.83,141.2,140.79,141.14,139369.0,131.5163,131.8618,131.4789,131.8058,139369.0
2022-11-18 09:30:00,142.12,142.32,141.99,142.0,60451.0,132.721,132.9078,132.5996,132.6089,60451.0
2022-11-18 09:35:00,142.07,142.24,142.06,142.07,17259.0,132.6743,132.833,132.6649,132.6743,17259.0
2022-11-18 09:40:00,142.08,142.18,141.9,141.96,32846.0,132.6836,132.777,132.5155,132.5716,32846.0
2022-11-18 09:45:00,141.99,142.08,141.89,141.9,17985.0,132.5996,132.6836,132.5062,132.5155,17985.0
2022-11-18 09:50:00,141.88,141.95,141.83,141.93,17314.0,132.4969,132.5622,132.4502,132.5435,17314.0
2022-11-18 09:55:00,141.93,142.0,141.78,141.82,1632268.0,132.5435,132.6089,132.4035,132.4408,1632268.0
2022-11-18 10:00:00,141.84,141.9,141.73,141.86,227098.0,132.4595,132.5155,132.3568,132.4782,227098.0
2022-11-18 10:05:00,141.86,141.86,141.59,141.77,16718.0,132.4782,132.4782,132.226,132.3941,16718.0
2022-11-18 10:10:00,141.79,141.9,141.78,141.81,15995.0,132.4128,132.5155,132.4035,132.4315,15995.0
2022-11-18 10:15:00,141.79,141.89,141.76,141.8,17042.0,132.4128,132.5062,132.3848,132.4221,17042.0
2022-11-18 10:20:00,141.83,141.99,141.83,141.94,16193.0,132.4502,132.5996,132.4502,132.5529,16193.0
2022-11-18 10:25:00,141.95,141.99,141.76,141.97,13435.0,132.5622,132.5996,132.3848,132.5809,13435.0
2022-11-18 10:30:00,141.96,142.02,141.85,141.9,29215.0,132.5716,132.6276,132.4688,132.5155,29215.0
2022-11-18 10:35:00,141.93,142.09,141.88,142.02,17225.0,132.5435,132.693,132.4969,132.6276,17225.0
2022-11-18 10:40:00,142.0,142.07,141.99,142.03,38039.0,132.6089,132.6743,132.5996,132.6369,38039.0
2022-11-18 10:45:00,142.01,142.12,141.93,142.1,12817.0,132.6183,132.721,132.5435,132.7023,12817.0
2022-11-18 10:50:00,142.09,142.13,142.0,142.04,9880.0,132.693,132.7303,132.6089,132.6463,9880.0
2022-11-18 10:55:00,142.06,142.06,141.75,141.82,23339.0,132.6649,132.6649,132.3754,132.4408,23339.0
2022-11-18 11:00:00,141.88,141.88,141.72,141.75,36807.0,132.4969,132.4969,132.3474,132.3754,36807.0
2022-11-18 11:05:00,141.75,141.91,141.75,141.9,25475.0,132.3754,132.5249,132.3754,132.5155,25475.0
2022-11-18 11:10:00,141.94,142.04,141.94,142.03,25680.0,132.5529,132.6463,132.5529,132.6369,25680.0
2022-11-18 11:15:00,142.02,142.18,141.98,142.16,16506.0,132.6276,132.777,132.5902,132.7583,16506.0
2022-11-18 11:20:00,142.18,142.28,142.15,142.21,117681.0,132.777,132.8704,132.749,132.805,117681.0
2022-11-18 11:25:00,142.22,142.29,142.16,142.18,21894.0,132.8144,132.8797,132.7583,132.777,21894.0
2022-11-18 11:30:00,142.22,142.34,142.19,142.21,44140.0,132.8144,132.9264,132.7864,132.805,44140.0
2022-11-18 11:35:00,142.2,142.25,142.11,142.14,11299.0,132.7957,132.8424,132.7116,132.7397,11299.0
2022-11-18 11:40:00,142.14,142.15,142.04,142.14,13002.0,132.7397,132.749,132.6463,132.7397,13002.0
2022-11-18 11:45:00,142.15,142.16,141.98,141.99,13669.0,132.749,132.7583,132.5902,132.5996,13669.0
2022-11-18 11:50:00,142.01,142.04,141.96,142.02,5789.0,132.6183,132.6463,132.5716,132.6276,5789.0
2022-11-18 11:55:00,141.99,142.12,141.98,142.11,7181.0,132.5996,132.721,132.5902,132.7116,7181.0
2022-11-18 12:00:00,142.11,142.13,142.01,142.09,19925.0,132.7116,132.7303,132.6183,132.693,19925.0
2022-11-18 12:05:00,142.07,142.07,141.88,141.91,24154.0,132.6743,132.6743,132.4969,132.5249,24154.0
2022-11-18 12:10:00,141.88,141.91,141.83,141.87,9668.0,132.4969,132.5249,132.4502,132.4875,9668.0
2022-11-18 12:15:00,141.84,141.84,141.51,141.51,16388.0,132.4595,132.4595,132.1513,132.1513,16388.0
2022-11-18 12:20:00,141.49,141.56,141.48,141.49,7873.0,132.1326,132.198,132.1233,132.1326,7873.0
2022-11-18 12:25:00,141.49,141.69,141.49,141.68,12482.0,132.1326,132.3194,132.1326,132.3101,12482.0
2022-11-18 12:30:00,141.7,141.7,141.56,141.6,9688.0,132.3288,132.3288,132.198,132.2354,9688.0
2022-11-18 12:35:00,141.61,141.77,141.6,141.75,18618.0,132.2447,132.3941,132.2354,132.3754,18618.0
2022-11-18 12:40:00,141.72,141.76,141.64,141.65,11769.0,132.3474,132.3848,132.2727,132.2821,11769.0
2022-11-18 12:45:00,141.64,141.68,141.58,141.58,9296.0,132.2727,132.3101,132.2167,132.2167,9296.0
2022-11-18 12:50:00,141.59,141.67,141.49,141.57,13787.0,132.226,132.3007,132.1326,132.2074,13787.0
2022-11-18 12:55:00,141.51,141.71,141.51,141.67,18689.0,132.1513,132.3381,132.1513,132.3007,18689.0
2022-11-18 13:00:00,141.68,141.69,141.62,141.66,14666.0,132.3101,132.3194,132.254,132.2914,14666.0
2022-11-18 13:05:00,141.66,141.84,141.65,141.84,14684.0,132.2914,132.4595,132.2821,132.4595,14684.0
2022-11-18 13:10:00,141.82,141.89,141.81,141.89,9226.0,132.4408,132.5062,132.4315,132.5062,9226.0
2022-11-18 13:15:00,141.85,141.86,141.75,141.77,25052.0,132.4688,132.4782,132.3754,132.3941,25052.0
2022-11-18 13:20:00,141.77,141.8,141.63,141.8,8159.0,132.3941,132.4221,132.2634,132.4221,8159.0
2022-11-18 13:25:00,141.78,141.91,141.76,141.9,15867.0,132.4035,132.5249,132.3848,132.5155,15867.0
2022-11-18 13:30:00,141.91,141.96,141.88,141.96,9502.0,132.5249,132.5716,132.4969,132.5716,9502.0
2022-11-18 13:35:00,141.97,141.97,141.8,141.8,8708.0,132.5809,132.5809,132.4221,132.4221,8708.0
2022-11-18 13:40:00,141.83,141.84,141.59,141.6,21703.0,132.4502,132.4595,132.226,132.2354,21703.0
2022-11-18 13:45:00,141.59,141.64,141.56,141.57,27663.0,132.226,132.2727,132.198,132.2074,27663.0
2022-11-18 13:50:00,141.57,141.58,141.49,141.5,8674.0,132.2074,132.2167,132.1326,132.142,8674.0
2022-11-18 13:55:00,141.51,141.63,141.51,141.63,23068.0,132.1513,132.2634,132.1513,132.2634,23068.0
2022-11-18 14:00:00,141.63,141.84,141.63,141.83,16632.0,132.2634,132.4595,132.2634,132.4502,16632.0
2022-11-18 14:05:00,141.81,141.84,141.78,141.81,21853.0,132.4315,132.4595,132.4035,132.4315,21853.0
2022-11-18 14:10:00,141.8,141.82,141.74,141.74,14955.0,132.4221,132.4408,132.3661,132.3661,14955.0
2022-11-18 14:15:00,141.76,141.88,141.75,141.78,16891.0,132.3848,132.4969,132.3754,132.4035,16891.0
2022-11-18 14:20:00,141.78,141.91,141.77,141.89,32487.0,132.4035,132.5249,132.3941,132.5062,32487.0
2022-11-18 14:25:00,141.88,141.95,141.85,141.95,7546.0,132.4969,132.5622,132.4688,132.5622,7546.0
2022-11-18 14:30:00,141.94,142.04,141.83,141.92,30869.0,132.5529,132.6463,132.4502,132.5342,30869.0
2022-11-18 14:35:00,141.85,141.85,141.76,141.83,47697.0,132.4688,132.4688,132.3848,132.4502,47697.0
2022-11-18 14:40:00,141.82,141.92,141.82,141.87,25956.0,132.4408,132.5342,132.4408,132.4875,25956.0
2022-11-18 14:45:00,141.86,141.9,141.81,141.85,7203.0,132.4782,132.5155,132.4315,132.4688,7203.0
2022-11-18 14:50:00,141.86,141.92,141.84,141.86,11809.0,132.4782,132.5342,132.4595,132.4782,11809.0
2022-11-18 14:55:00,141.87,141.98,141.86,141.96,22903.0,132.4875,132.5902,132.4782,132.5716,22903.0
2022-11-18 15:00:00,141.94,142.17,141.93,142.1,26773.0,132.5529,132.7677,132.5435,132.7023,26773.0
2022-11-18 15:05:00,142.1,142.21,142.1,142.19,27619.0,132.7023,132.805,132.7023,132.7864,27619.0
2022-11-18 15:10:00,142.2,142.25,142.18,142.21,10650.0,132.7957,132.8424,132.777,132.805,10650.0
2022-11-18 15:15:00,142.19,142.2,142.06,142.11,25835.0,132.7864,132.7957,132.6649,132.7116,25835.0
2022-11-18 15:20:00,142.1,142.1,141.98,142.04,9081.0,132.7023,132.7023,132.5902,132.6463,9081.0
2022-11-18 15:25:00,142.06,142.28,142.03,142.28,17994.0,132.6649,132.8704,132.6369,132.8704,17994.0
2022-11-18 15:30:00,142.31,142.34,142.21,142.22,14503.0,132.8984,132.9264,132.805,132.8144,14503.0
2022-11-18 15:35:00,142.2,142.4,142.2,142.4,27792.0,132.7957,132.9825,132.7957,132.9825,27792.0
2022-11-18 15:40:00,142.4,142.49,142.36,142.47,20968.0,132.9825,133.0665,132.9451,133.0478,20968.0
2022-11-18 15:45:00,142.45,142.53,142.35,142.51,59072.0,133.0292,133.1039,132.9358,133.0852,59072.0
2022-11-18 15:50:00,142.52,142.63,142.05,142.06,55785.0,133.0945,133.1973,132.6556,132.6649,55785.0
2022-11-18 15:55:00,142.07,142.4,142.06,142.39,50682.0,132.6743,132.9825,132.6649,132.9731,50682.0
2022-11-21 09:30:00,142.08,142.26,141.75,142.05,67284.0,132.6836,132.8517,132.3754,132.6556,67284.0
2022-11-21 09:35:00,142.04,142.07,141.78,141.82,22252.0,132.6463,132.6743,132.4035,132.4408,22252.0
2022-11-21 09:40:00,141.8,141.88,141.74,141.77,12313.0,132.4221,132.4969,132.3661,132.3941,12313.0
2022-11-21 09:45:00,141.78,142.03,141.78,142.03,34840.0,132.4035,132.6369,132.4035,132.6369,34840.0
2022-11-21 09:50:00,142.08,142.15,141.98,142.08,21966.0,132.6836,132.749,132.5902,132.6836,21966.0
2022-11-21 09:55:00,142.09,142.18,142.05,142.17,12622.0,132.693,132.777,132.6556,132.7677,12622.0
2022-11-21 10:00:00,142.17,142.29,142.16,142.22,45425.0,132.7677,132.8797,132.7583,132.8144,45425.0
2022-11-21 10:05:00,142.23,142.28,142.13,142.17,17454.0,132.8237,132.8704,132.7303,132.7677,17454.0
2022-11-21 10:10:00,142.17,142.26,142.13,142.13,12944.0,132.7677,132.8517,132.7303,132.7303,12944.0
2022-11-21 10:15:00,142.12,142.15,142.04,142.08,16728.0,132.721,132.749,132.6463,132.6836,16728.0
2022-11-21 10:20:00,142.08,142.08,141.86,141.96,22180.0,132.6836,132.6836,132.4782,132.5716,22180.0
2022-11-21 10:25:00,141.96,141.99,141.9,141.97,18971.0,132.5716,132.5996,132.5155,132.5809,18971.0
2022-11-21 10:30:00,141.92,142.08,141.88,141.92,39879.0,132.5342,132.6836,132.4969,132.5342,39879.0
2022-11-21 10:35:00,141.91,141.99,141.91,141.94,20374.0,132.5249,132.5996,132.5249,132.5529,20374.0
2022-11-21 10:40:00,141.93,142.0,141.9,141.95,43085.0,132.5435,132.6089,132.5155,132.5622,43085.0
2022-11-21 10:45:00,141.93,141.93,141.83,141.87,39077.0,132.5435,132.5435,132.4502,132.4875,39077.0
2022-11-21 10:50:00,141.86,141.89,141.8,141.83,10253.0,132.4782,132.5062,132.4221,132.4502,10253.0
2022-11-21 10:55:00,141.83,142.01,141.81,142.0,20611.0,132.4502,132.6183,132.4315,132.6089,20611.0
2022-11-21 11:00:00,141.98,142.02,141.91,141.95,132648.0,132.5902,132.6276,132.5249,132.5622,132648.0
2022-11-21 11:05:00,141.95,142.0,141.92,141.94,22094.0,132.5622,132.6089,132.5342,132.5529,22094.0
2022-11-21 11:10:00,141.92,141.93,141.81,141.83,259595.0,132.5342,132.5435,132.4315,132.4502,259595.0
2022-11-21 11:15:00,141.84,141.95,141.83,141.84,7026.0,132.4595,132.5622,132.4502,132.4595,7026.0
2022-11-21 11:20:00,141.86,142.0,141.84,141.94,8389.0,132.4782,132.6089,132.4595,132.5529,8389.0
2022-11-21 11:25:00,141.95,141.96,141.8,141.84,10184.0,132.5622,132.5716,132.4221,132.4595,10184.0
2022-11-21 11:30:00,141.85,141.87,141.76,141.81,15217.0,132.4688,132.4875,132.3848,132.4315,15217.0
2022-11-21 11:35:00,141.8,141.95,141.8,141.9,8175.0,132.4221,132.5622,132.4221,132.5155,8175.0
2022-11-21 11:40:00,141.9,141.94,141.85,141.87,4333.0,132.5155,132.5529,132.4688,132.4875,4333.0
2022-11-21 11:45:00,141.88,141.98,141.88,141.98,14355.0,132.4969,132.5902,132.4969,132.5902,14355.0
2022-11-21 11:50:00,141.98,142.01,141.91,141.97,8916.0,132.5902,132.6183,132.5249,132.5809,8916.0
2022-11-21 11:55:00,141.96,141.96,141.6,141.74,16463.0,132.5716,132.5716,132.2354,132.3661,16463.0
2022-11-21 12:00:00,141.74,142.09,141.72,142.07,6334.0,132.3661,132.693,132.3474,132.6743,6334.0
2022-11-21 12:05:00,142.09,142.18,142.08,142.17,14369.0,132.693,132.777,132.6836,132.7677,14369.0
2022-11-21 12:10:00,142.15,142.22,142.14,142.19,10723.0,132.749,132.8144,132.7397,132.7864,10723.0
2022-11-21 12:15:00,142.16,142.23,142.12,142.17,254510.0,132.7583,132.8237,132.721,132.7677,254510.0
2022-11-21 12:20:00,142.14,142.21,142.12,142.18,13664.0,132.7397,132.805,132.721,132.777,13664.0
2022-11-21 12:25:00,142.19,142.27,142.18,142.23,27361.0,132.7864,132.8611,132.777,132.8237,27361.0
2022-11-21 12:30:00,142.22,142.44,142.22,142.43,19244.0,132.8144,133.0198,132.8144,133.0105,19244.0
2022-11-21 12:35:00,142.42,142.52,142.4,142.41,7644.0,133.0011,133.0945,132.9825,132.9918,7644.0
2022-11-21 12:40:00,142.42,142.49,142.42,142.43,11493.0,133.0011,133.0665,133.0011,133.0105,11493.0
2022-11-21 12:45:00,142.44,142.47,142.35,142.35,13194.0,133.0198,133.0478,132.9358,132.9358,13194.0
2022-11-21 12:50:00,142.35,142.41,142.31,142.37,9120.0,132.9358,132.9918,132.8984,132.9544,9120.0
2022-11-21 12:55:00,142.38,142.43,142.35,142.41,12099.0,132.9638,133.0105,132.9358,132.9918,12099.0
2022-11-21 13:00:00,142.41,142.52,142.4,142.51,12284.0,132.9918,133.0945,132.9825,133.0852,12284.0
2022-11-21 13:05:00,142.51,142.6,142.5,142.59,8854.0,133.0852,133.1692,133.0758,133.1599,8854.0
2022-11-21 13:10:00,142.61,142.74,142.6,142.69,14631.0,133.1786,133.3,133.1692,133.2533,14631.0
2022-11-21 13:15:00,142.71,142.73,142.64,142.7,15268.0,133.272,133.2906,133.2066,133.2626,15268.0
2022-11-21 13:20:00,142.7,142.72,142.57,142.62,11411.0,133.2626,133.2813,133.1412,133.1879,11411.0
2022-11-21 13:25:00,142.61,142.64,142.56,142.6,8110.0,133.1786,133.2066,133.1319,133.1692,8110.0
2022-11-21 13:30:00,142.62,142.64,142.57,142.62,13740.0,133.1879,133.2066,133.1412,133.1879,13740.0
2022-11-21 13:35:00,142.63,142.75,142.57,142.75,24620.0,133.1973,133.3093,133.1412,133.3093,24620.0
2022-11-21 13:40:00,142.75,142.75,142.62,142.7,11341.0,133.3093,133.3093,133.1879,133.2626,11341.0
2022-11-21 13:45:00,142.71,142.75,142.62,142.63,15791.0,133.272,133.3093,133.1879,133.1973,15791.0
2022-11-21 13:50:00,142.61,142.68,142.56,142.57,11408.0,133.1786,133.2439,133.1319,133.1412,11408.0
2022-11-21 13:55:00,142.58,142.61,142.49,142.49,17567.0,133.1506,133.1786,133.0665,133.0665,17567.0
2022-11-21 14:00:00,142.51,142.62,142.5,142.61,23763.0,133.0852,133.1879,133.0758,133.1786,23763.0
2022-11-21 14:05:00,142.61,142.69,142.6,142.67,11056.0,133.1786,133.2533,133.1692,133.2346,11056.0
2022-11-21 14:10:00,142.68,142.68,142.58,142.66,39545.0,133.2439,133.2439,133.1506,133.2253,39545.0
2022-11-21 14:15:00,142.65,142.7,142.65,142.69,84071.0,133.2159,133.2626,133.2159,133.2533,84071.0
2022-11-21 14:20:00,142.69,142.69,142.49,142.55,36604.0,133.2533,133.2533,133.0665,133.1225,36604.0
2022-11-21 14:25:00,142.55,142.61,142.53,142.55,19486.0,133.1225,133.1786,133.1039,133.1225,19486.0
2022-11-21 14:30:00,142.53,142.61,142.53,142.54,13760.0,133.1039,133.1786,133.1039,133.1132,13760.0
2022-11-21 14:35:00,142.53,142.57,142.48,142.57,22853.0,133.1039,133.1412,133.0572,133.1412,22853.0
2022-11-21 14:40:00,142.56,142.6,142.43,142.44,8725.0,133.1319,133.1692,133.0105,133.0198,8725.0
2022-11-21 14:45:00,142.44,142.46,142.41,142.44,11001.0,133.0198,133.0385,132.9918,133.0198,11001.0
2022-11-21 14:50:00,142.45,142.53,142.42,142.48,17328.0,133.0292,133.1039,133.0011,133.0572,17328.0
2022-11-21 14:55:00,142.49,142.55,142.42,142.44,16406.0,133.0665,133.1225,133.0011,133.0198,16406.0
2022-11-21 15:00:00,142.43,142.5,142.38,142.5,34467.0,133.0105,133.0758,132.9638,133.0758,34467.0
2022-11-21 15:05:00,142.51,142.55,142.44,142.51,14262.0,133.0852,133.1225,133.0198,133.0852,14262.0
2022-11-21 15:10:00,142.5,142.52,142.45,142.51,18926.0,133.0758,133.0945,133.0292,133.0852,18926.0
2022-11-21 15:15:00,142.5,142.59,142.48,142.52,23710.0,133.0758,133.1599,133.0572,133.0945,23710.0
2022-11-21 15:20:00,142.5,142.55,142.37,142.38,12611.0,133.0758,133.1225,132.9544,132.9638,12611.0
2022-11-21 15:25:00,142.38,142.39,142.25,142.37,23816.0,132.9638,132.9731,132.8424,132.9544,23816.0
2022-11-21 15:30:00,142.37,142.46,142.33,142.33,31155.0,132.9544,133.0385,132.9171,132.9171,31155.0
2022-11-21 15:35:00,142.34,142.44,142.34,142.39,12537.0,132.9264,133.0198,132.9264,132.9731,12537.0
2022-11-21 15:40:00,142.4,142.43,142.34,142.38,32296.0,132.9825,133.0105,132.9264,132.9638,32296.0
2022-11-21 15:45:00,142.39,142.5,142.36,142.47,28924.0,132.9731,133.0758,132.9451,133.0478,28924.0
2022-11-21 15:50:00,142.49,142.64,142.46,142.56,24665.0,133.0665,133.2066,133.0385,133.1319,24665.0
2022-11-21 15:55:00,142.54,142.56,142.43,142.49,39609.0,133.1132,133.1319,133.0105,133.0665,39609.0
2022-11-22 09:30:00,143.45,143.55,143.14,143.35,72972.0,133.963,134.0564,133.6735,133.8696,72972.0
2022-11-22 09:35:00,143.4,143.6,143.35,143.44,22682.0,133.9163,134.1031,133.8696,133.9537,22682.0
2022-11-22 09:40:00,143.44,143.53,143.29,143.5,73835.0,133.9537,134.0377,133.8136,134.0097,73835.0
2022-11-22 09:45:00,143.49,143.66,143.49,143.58,21010.0,134.0004,134.1591,134.0004,134.0844,21010.0
2022-11-22 09:50:00,143.54,143.62,143.48,143.6,192110.0,134.0471,134.1218,133.991,134.1031,192110.0
2022-11-22 09:55:00,143.61,143.73,143.6,143.73,12127.0,134.1124,134.2245,134.1031,134.2245,12127.0
2022-11-22 10:00:00,143.68,143.84,143.62,143.7,32399.0,134.1778,134.3272,134.1218,134.1965,32399.0
2022-11-22 10:05:00,143.75,143.82,143.72,143.78,10783.0,134.2432,134.3086,134.2152,134.2712,10783.0
2022-11-22 10:10:00,143.79,143.91,143.75,143.91,23934.0,134.2805,134.3926,134.2432,134.3926,23934.0
2022-11-22 10:15:00,143.93,143.95,143.81,143.81,13283.0,134.4113,134.43,134.2992,134.2992,13283.0
2022-11-22 10:20:00,143.82,143.88,143.77,143.77,79909.0,134.3086,134.3646,134.2619,134.2619,79909.0
2022-11-22 10:25:00,143.76,143.87,143.76,143.87,8899.0,134.2525,134.3552,134.2525,134.3552,8899.0
2022-11-22 10:30:00,143.89,143.96,143.77,143.84,28309.0,134.3739,134.4393,134.2619,134.3272,28309.0
2022-11-22 10:35:00,143.84,143.87,143.8,143.85,7743.0,134.3272,134.3552,134.2899,134.3366,7743.0
2022-11-22 10:40:00,143.88,143.9,143.82,143.82,65819.0,134.3646,134.3833,134.3086,134.3086,65819.0
2022-11-22 10:45:00,143.85,143.89,143.81,143.89,20361.0,134.3366,134.3739,134.2992,134.3739,20361.0
2022-11-22 10:50:00,143.92,143.97,143.86,143.87,28386.0,134.4019,134.4486,134.3459,134.3552,28386.0
2022-11-22 10:55:00,143.89,143.93,143.81,143.91,11488.0,134.3739,134.4113,134.2992,134.3926,11488.0
2022-11-22 11:00:00,143.91,143.92,143.76,143.82,7840.0,134.3926,134.4019,134.2525,134.3086,7840.0
2022-11-22 11:05:00,143.84,143.85,143.77,143.8,9957.0,134.3272,134.3366,134.2619,134.2899,9957.0
2022-11-22 11:10:00,143.8,143.85,143.75,143.75,16341.0,134.2899,134.3366,134.2432,134.2432,16341.0
2022-11-22 11:15:00,143.7,143.77,143.58,143.77,19456.0,134.1965,134.2619,134.0844,134.2619,19456.0
2022-11-22 11:20:00,143.76,143.77,143.7,143.72,8247.0,134.2525,134.2619,134.1965,134.2152,8247.0
2022-11-22 11:25:00,143.74,143.78,143.73,143.73,10609.0,134.2338,134.2712,134.2245,134.2245,10609.0
2022-11-22 11:30:00,143.71,143.77,143.7,143.76,18408.0,134.2058,134.2619,134.1965,134.2525,18408.0
2022-11-22 11:35:00,143.74,143.77,143.65,143.68,6753.0,134.2338,134.2619,134.1498,134.1778,6753.0
2022-11-22 11:40:00,143.69,143.74,143.67,143.71,28392.0,134.1871,134.2338,134.1685,134.2058,28392.0
2022-11-22 11:45:00,143.7,143.77,143.67,143.74,97289.0,134.1965,134.2619,134.1685,134.2338,97289.0
2022-11-22 11:50:00,143.74,143.8,143.71,143.79,50145.0,134.2338,134.2899,134.2058,134.2805,50145.0
2022-11-22 11:55:00,143.79,143.84,143.79,143.83,19951.0,134.2805,134.3272,134.2805,134.3179,19951.0
2022-11-22 12:00:00,143.85,143.87,143.81,143.84,14672.0,134.3366,134.3552,134.2992,134.3272,14672.0
2022-11-22 12:05:00,143.84,143.84,143.7,143.72,22839.0,134.3272,134.3272,134.1965,134.2152,22839.0
2022-11-22 12:10:00,143.71,143.78,143.71,143.76,7172.0,134.2058,134.2712,134.2058,134.2525,7172.0
2022-11-22 12:15:00,143.73,143.84,143.73,143.73,9493.0,134.2245,134.3272,134.2245,134.2245,9493.0
2022-11-22 12:20:00,143.73,143.75,143.65,143.7,19107.0,134.2245,134.2432,134.1498,134.1965,19107.0
2022-11-22 12:25:00,143.68,143.72,143.64,143.69,25910.0,134.1778,134.2152,134.1405,134.1871,25910.0
2022-11-22 12:30:00,143.71,143.74,143.69,143.72,15045.0,134.2058,134.2338,134.1871,134.2152,15045.0
2022-11-22 12:35:00,143.73,143.77,143.73,143.73,27366.0,134.2245,134.2619,134.2245,134.2245,27366.0
2022-11-22 12:40:00,143.75,143.78,143.68,143.78,11203.0,134.2432,134.2712,134.1778,134.2712,11203.0
2022-11-22 12:45:00,143.79,143.79,143.7,143.7,33695.0,134.2805,134.2805,134.1965,134.1965,33695.0
2022-11-22 12:50:00,143.73,143.73,143.67,143.67,7633.0,134.2245,134.2245,134.1685,134.1685,7633.0
2022-11-22 12:55:00,143.66,143.69,143.64,143.67,9020.0,134.1591,134.1871,134.1405,134.1685,9020.0
2022-11-22 13:00:00,143.68,143.74,143.67,143.71,27029.0,134.1778,134.2338,134.1685,134.2058,27029.0
2022-11-22 13:05:00,143.7,143.79,143.66,143.78,14803.0,134.1965,134.2805,134.1591,134.2712,14803.0
2022-11-22 13:10:00,143.78,143.89,143.78,143.88,30689.0,134.2712,134.3739,134.2712,134.3646,30689.0
2022-11-22 13:15:00,143.88,143.91,143.85,143.87,27569.0,134.3646,134.3926,134.3366,134.3552,27569.0
2022-11-22 13:20:00,143.87,143.9,143.82,143.89,11254.0,134.3552,134.3833,134.3086,134.3739,11254.0
2022-11-22 13:25:00,143.89,143.96,143.86,143.96,14402.0,134.3739,134.4393,134.3459,134.4393,14402.0
2022-11-22 13:30:00,143.96,143.97,143.86,143.87,41998.0,134.4393,134.4486,134.3459,134.3552,41998.0
2022-11-22 13:35:00,143.88,143.88,143.81,143.83,21631.0,134.3646,134.3646,134.2992,134.3179,21631.0
2022-11-22 13:40:00,143.84,143.88,143.83,143.88,33129.0,134.3272,134.3646,134.3179,134.3646,33129.0
2022-11-22 13:45:00,143.87,143.9,143.85,143.89,22947.0,134.3552,134.3833,134.3366,134.3739,22947.0
2022-11-22 13:50:00,143.89,143.93,143.85,143.92,18853.0,134.3739,134.4113,134.3366,134.4019,18853.0
2022-11-22 13:55:00,143.92,143.92,143.83,143.87,22653.0,134.4019,134.4019,134.3179,134.3552,22653.0
2022-11-22 14:00:00,143.88,143.93,143.84,143.91,33367.0,134.3646,134.4113,134.3272,134.3926,33367.0
2022-11-22 14:05:00,143.9,143.93,143.85,143.85,43772.0,134.3833,134.4113,134.3366,134.3366,43772.0
2022-11-22 14:10:00,143.88,143.9,143.86,143.9,13879.0,134.3646,134.3833,134.3459,134.3833,13879.0
2022-11-22 14:15:00,143.9,143.97,143.87,143.97,14217.0,134.3833,134.4486,134.3552,134.4486,14217.0
2022-11-22 14:20:00,143.97,144.0,143.96,143.99,21190.0,134.4486,134.4766,134.4393,134.4673,21190.0
2022-11-22 14:25:00,143.99,144.0,143.97,143.97,64548.0,134.4673,134.4766,134.4486,134.4486,64548.0
2022-11-22 14:30:00,143.97,143.98,143.9,143.91,15206.0,134.4486,134.458,134.3833,134.3926,15206.0
2022-11-22 14:35:00,143.91,144.05,143.91,144.02,20446.0,134.3926,134.5233,134.3926,134.4953,20446.0
2022-11-22 14:40:00,144.01,144.03,143.94,143.94,20475.0,134.486,134.5047,134.4206,134.4206,20475.0
2022-11-22 14:45:00,143.96,144.01,143.95,144.01,14823.0,134.4393,134.486,134.43,134.486,14823.0
2022-11-22 14:50:00,144.01,144.08,143.99,144.05,17134.0,134.486,134.5514,134.4673,134.5233,17134.0
2022-11-22 14:55:00,144.06,144.1,144.05,144.08,17414.0,134.5327,134.57,134.5233,134.5514,17414.0
2022-11-22 15:00:00,144.05,144.23,144.05,144.21,29958.0,134.5233,134.6914,134.5233,134.6728,29958.0
2022-11-22 15:05:00,144.2,144.22,144.14,144.2,21244.0,134.6634,134.6821,134.6074,134.6634,21244.0
2022-11-22 15:10:00,144.19,144.21,144.13,144.18,20037.0,134.6541,134.6728,134.598,134.6447,20037.0
2022-11-22 15:15:00,144.2,144.21,144.11,144.11,27922.0,134.6634,134.6728,134.5794,134.5794,27922.0
2022-11-22 15:20:00,144.12,144.21,144.12,144.19,25653.0,134.5887,134.6728,134.5887,134.6541,25653.0
2022-11-22 15:25:00,144.21,144.21,144.15,144.2,13597.0,134.6728,134.6728,134.6167,134.6634,13597.0
2022-11-22 15:30:00,144.2,144.24,144.14,144.24,32011.0,134.6634,134.7008,134.6074,134.7008,32011.0
2022-11-22 15:35:00,144.23,144.25,144.16,144.21,20129.0,134.6914,134.7101,134.6261,134.6728,20129.0
2022-11-22 15:40:00,144.21,144.25,144.2,144.24,16319.0,134.6728,134.7101,134.6634,134.7008,16319.0
2022-11-22 15:45:00,144.22,144.31,144.22,144.27,27055.0,134.6821,134.7661,134.6821,134.7288,27055.0
2022-11-22 15:50:00,144.31,144.36,144.23,144.31,56013.0,134.7661,134.8128,134.6914,134.7661,56013.0
2022-11-22 15:55:00,144.27,144.35,144.22,144.3,62344.0,134.7288,134.8035,134.6821,134.7568,62344.0
2022-11-23 09:30:00,144.0,144.46,143.99,144.46,55660.0,134.4766,134.9062,134.4673,134.9062,55660.0
2022-11-23 09:35:00,144.5,144.56,144.38,144.45,22208.0,134.9436,134.9996,134.8315,134.8969,22208.0
2022-11-23 09:40:00,144.46,144.47,144.35,144.41,11121.0,134.9062,134.9156,134.8035,134.8595,11121.0
2022-11-23 09:45:00,144.46,144.73,144.42,144.53,27362.0,134.9062,135.1584,134.8689,134.9716,27362.0
2022-11-23 09:50:00,144.51,144.71,144.5,144.56,15398.0,134.9529,135.1397,134.9436,134.9996,15398.0
2022-11-23 09:55:00,144.55,144.59,144.46,144.46,13619.0,134.9903,135.0276,134.9062,134.9062,13619.0
2022-11-23 10:00:00,144.57,144.57,144.31,144.48,37377.0,135.009,135.009,134.7661,134.9249,37377.0
2022-11-23 10:05:00,144.49,144.61,144.46,144.5,20243.0,134.9342,135.0463,134.9062,134.9436,20243.0
2022-11-23 10:10:00,144.5,144.59,144.45,144.45,36694.0,134.9436,135.0276,134.8969,134.8969,36694.0
2022-11-23 10:15:00,144.46,144.46,144.32,144.44,18515.0,134.9062,134.9062,134.7755,134.8875,18515.0
2022-11-23 10:20:00,144.42,144.47,144.36,144.47,20820.0,134.8689,134.9156,134.8128,134.9156,20820.0
2022-11-23 10:25:00,144.5,144.54,144.46,144.53,16517.0,134.9436,134.9809,134.9062,134.9716,16517.0
2022-11-23 10:30:00,144.54,144.58,144.51,144.52,13350.0,134.9809,135.0183,134.9529,134.9623,13350.0
2022-11-23 10:35:00,144.53,144.54,144.48,144.53,13212.0,134.9716,134.9809,134.9249,134.9716,13212.0
2022-11-23 10:40:00,144.56,144.71,144.53,144.6,71368.0,134.9996,135.1397,134.9716,135.037,71368.0
2022-11-23 10:45:00,144.6,144.6,144.49,144.52,28439.0,135.037,135.037,134.9342,134.9623,28439.0
2022-11-23 10:50:00,144.53,144.55,144.44,144.51,25884.0,134.9716,134.9903,134.8875,134.9529,25884.0
2022-11-23 10:55:00,144.5,144.52,144.47,144.49,15773.0,134.9436,134.9623,134.9156,134.9342,15773.0
2022-11-23 11:00:00,144.5,144.53,144.39,144.43,21582.0,134.9436,134.9716,134.8409,134.8782,21582.0
2022-11-23 11:05:00,144.44,144.54,144.42,144.53,17839.0,134.8875,134.9809,134.8689,134.9716,17839.0
2022-11-23 11:10:00,144.53,144.55,144.48,144.53,5625.0,134.9716,134.9903,134.9249,134.9716,5625.0
2022-11-23 11:15:00,144.57,144.59,144.52,144.53,15447.0,135.009,135.0276,134.9623,134.9716,15447.0
2022-11-23 11:20:00,144.53,144.65,144.52,144.58,29814.0,134.9716,135.0837,134.9623,135.0183,29814.0
2022-11-23 11:25:00,144.57,144.6,144.53,144.58,10999.0,135.009,135.037,134.9716,135.0183,10999.0
2022-11-23 11:30:00,144.59,144.59,144.5,144.55,36450.0,135.0276,135.0276,134.9436,134.9903,36450.0
2022-11-23 11:35:00,144.55,144.55,144.48,144.5,84589.0,134.9903,134.9903,134.9249,134.9436,84589.0
2022-11-23 11:40:00,144.48,144.5,144.46,144.47,11526.0,134.9249,134.9436,134.9062,134.9156,11526.0
2022-11-23 11:45:00,144.43,144.44,144.25,144.25,10506.0,134.8782,134.8875,134.7101,134.7101,10506.0
2022-11-23 11:50:00,144.26,144.34,144.11,144.11,16968.0,134.7195,134.7942,134.5794,134.5794,16968.0
2022-11-23 11:55:00,144.1,144.15,143.96,144.11,13674.0,134.57,134.6167,134.4393,134.5794,13674.0
2022-11-23 12:00:00,144.1,144.15,144.08,144.15,11379.0,134.57,134.6167,134.5514,134.6167,11379.0
2022-11-23 12:05:00,144.15,144.22,144.12,144.21,18247.0,134.6167,134.6821,134.5887,134.6728,18247.0
2022-11-23 12:10:00,144.22,144.23,144.17,144.19,9399.0,134.6821,134.6914,134.6354,134.6541,9399.0
2022-11-23 12:15:00,144.17,144.2,144.12,144.17,15205.0,134.6354,134.6634,134.5887,134.6354,15205.0
2022-11-23 12:20:00,144.15,144.22,144.14,144.18,8359.0,134.6167,134.6821,134.6074,134.6447,8359.0
2022-11-23 12:25:00,144.19,144.25,144.18,144.22,43525.0,134.6541,134.7101,134.6447,134.6821,43525.0
2022-11-23 12:30:00,144.24,144.25,144.16,144.22,10477.0,134.7008,134.7101,134.6261,134.6821,10477.0
2022-11-23 12:35:00,144.21,144.27,144.16,144.24,7231.0,134.6728,134.7288,134.6261,134.7008,7231.0
2022-11-23 12:40:00,144.25,144.25,144.11,144.13,11421.0,134.7101,134.7101,134.5794,134.598,11421.0
2022-11-23 12:45:00,144.13,144.23,144.12,144.2,13108.0,134.598,134.6914,134.5887,134.6634,13108.0
2022-11-23 12:50:00,144.2,144.2,144.03,144.06,20829.0,134.6634,134.6634,134.5047,134.5327,20829.0
2022-11-23 12:55:00,144.06,144.08,143.88,144.0,29375.0,134.5327,134.5514,134.3646,134.4766,29375.0
2022-11-23 13:00:00,144.0,144.11,143.93,144.09,64325.0,134.4766,134.5794,134.4113,134.5607,64325.0
2022-11-23 13:05:00,144.09,144.11,144.06,144.09,9805.0,134.5607,134.5794,134.5327,134.5607,9805.0
2022-11-23 13:10:00,144.07,144.1,144.03,144.03,14869.0,134.542,134.57,134.5047,134.5047,14869.0
2022-11-23 13:15:00,144.04,144.1,144.04,144.1,6565.0,134.514,134.57,134.514,134.57,6565.0
2022-11-23 13:20:00,144.09,144.14,144.08,144.09,26482.0,134.5607,134.6074,134.5514,134.5607,26482.0
2022-11-23 13:25:00,144.09,144.18,144.08,144.17,11656.0,134.5607,134.6447,134.5514,134.6354,11656.0
2022-11-23 13:30:00,144.19,144.25,144.19,144.22,10550.0,134.6541,134.7101,134.6541,134.6821,10550.0
2022-11-23 13:35:00,144.21,144.32,144.2,144.27,13915.0,134.6728,134.7755,134.6634,134.7288,13915.0
2022-11-23 13:40:00,144.26,144.27,144.2,144.27,9324.0,134.7195,134.7288,134.6634,134.7288,9324.0
2022-11-23 13:45:00,144.27,144.3,144.24,144.26,60995.0,134.7288,134.7568,134.7008,134.7195,60995.0
2022-11-23 13:50:00,144.27,144.27,144.19,144.23,25885.0,134.7288,134.7288,134.6541,134.6914,25885.0
2022-11-23 13:55:00,144.22,144.26,144.21,144.24,12587.0,134.6821,134.7195,134.6728,134.7008,12587.0
2022-11-23 14:00:00,144.27,144.78,144.1,144.76,70144.0,134.7288,135.2051,134.57,135.1864,70144.0
2022-11-23 14:05:00,144.76,144.76,144.55,144.63,48538.0,135.1864,135.1864,134.9903,135.065,48538.0
2022-11-23 14:10:00,144.62,144.66,144.41,144.58,16566.0,135.0556,135.093,134.8595,135.0183,16566.0
2022-11-23 14:15:00,144.58,144.64,144.49,144.5,28758.0,135.0183,135.0743,134.9342,134.9436,28758.0
2022-11-23 14:20:00,144.56,144.69,144.51,144.68,83660.0,134.9996,135.121,134.9529,135.1117,83660.0
2022-11-23 14:25:00,144.68,144.84,144.68,144.68,12196.0,135.1117,135.2611,135.1117,135.1117,12196.0
2022-11-23 14:30:00,144.65,144.65,144.51,144.51,16052.0,135.0837,135.0837,134.9529,134.9529,16052.0
2022-11-23 14:35:00,144.44,144.46,144.34,144.36,13085.0,134.8875,134.9062,134.7942,134.8128,13085.0
2022-11-23 14:40:00,144.37,144.52,144.36,144.51,14797.0,134.8222,134.9623,134.8128,134.9529,14797.0
2022-11-23 14:45:00,144.51,144.7,144.47,144.65,19144.0,134.9529,135.1304,134.9156,135.0837,19144.0
2022-11-23 14:50:00,144.64,144.74,144.54,144.54,29797.0,135.0743,135.1677,134.9809,134.9809,29797.0
2022-11-23 14:55:00,144.55,144.63,144.54,144.57,18999.0,134.9903,135.065,134.9809,135.009,18999.0
2022-11-23 15:00:00,144.55,144.66,144.52,144.62,9799.0,134.9903,135.093,134.9623,135.0556,9799.0
2022-11-23 15:05:00,144.62,144.69,144.62,144.68,130068.0,135.0556,135.121,135.0556,135.1117,130068.0
2022-11-23 15:10:00,144.64,144.66,144.62,144.63,10323.0,135.0743,135.093,135.0556,135.065,10323.0
2022-11-23 15:15:00,144.66,144.78,144.63,144.75,30091.0,135.093,135.2051,135.065,135.177,30091.0
2022-11-23 15:20:00,144.74,144.76,144.61,144.69,23554.0,135.1677,135.1864,135.0463,135.121,23554.0
2022-11-23 15:25:00,144.68,144.73,144.64,144.64,9747.0,135.1117,135.1584,135.0743,135.0743,9747.0
2022-11-23 15:30:00,144.64,144.64,144.53,144.54,11610.0,135.0743,135.0743,134.9716,134.9809,11610.0
2022-11-23 15:35:00,144.53,144.59,144.51,144.59,19061.0,134.9716,135.0276,134.9529,135.0276,19061.0
2022-11-23 15:40:00,144.6,144.63,144.55,144.63,10910.0,135.037,135.065,134.9903,135.065,10910.0
2022-11-23 15:45:00,144.61,144.61,144.51,144.52,13284.0,135.0463,135.0463,134.9529,134.9623,13284.0
2022-11-23 15:50:00,144.54,144.68,144.54,144.62,17423.0,134.9809,135.1117,134.9809,135.0556,17423.0
2022-11-23 15:55:00,144.59,144.68,144.54,144.66,34091.0,135.0276,135.1117,134.9809,135.093,34091.0
2022-11-25 09:30:00,144.92,144.99,144.73,144.98,69812.0,135.3358,135.4012,135.1584,135.3918,69812.0
2022-11-25 09:35:00,144.97,145.04,144.91,144.91,25823.0,135.3825,135.4479,135.3265,135.3265,25823.0
2022-11-25 09:40:00,144.86,145.1,144.85,145.06,21358.0,135.2798,135.5039,135.2704,135.4665,21358.0
2022-11-25 09:45:00,145.04,145.1,145.01,145.08,22123.0,135.4479,135.5039,135.4199,135.4852,22123.0
2022-11-25 09:50:00,145.1,145.21,145.1,145.19,52007.0,135.5039,135.6066,135.5039,135.5879,52007.0
2022-11-25 09:55:00,145.19,145.27,145.17,145.24,33602.0,135.5879,135.6627,135.5693,135.6346,33602.0
2022-11-25 10:00:00,145.24,145.26,145.19,145.22,54460.0,135.6346,135.6533,135.5879,135.616,54460.0
2022-11-25 10:05:00,145.23,145.32,145.22,145.28,13729.0,135.6253,135.7093,135.616,135.672,13729.0
2022-11-25 10:10:00,145.29,145.31,145.21,145.23,15558.0,135.6813,135.7,135.6066,135.6253,15558.0
2022-11-25 10:15:00,145.22,145.23,145.16,145.21,17840.0,135.616,135.6253,135.5599,135.6066,17840.0
2022-11-25 10:20:00,145.2,145.26,145.18,145.18,24491.0,135.5973,135.6533,135.5786,135.5786,24491.0
2022-11-25 10:25:00,145.19,145.26,145.19,145.23,16404.0,135.5879,135.6533,135.5879,135.6253,16404.0
2022-11-25 10:30:00,145.22,145.23,145.16,145.18,17092.0,135.616,135.6253,135.5599,135.5786,17092.0
2022-11-25 10:35:00,145.19,145.22,145.15,145.2,11985.0,135.5879,135.616,135.5506,135.5973,11985.0
2022-11-25 10:40:00,145.2,145.26,145.2,145.22,9488.0,135.5973,135.6533,135.5973,135.616,9488.0
2022-11-25 10:45:00,145.22,145.29,145.19,145.27,9181.0,135.616,135.6813,135.5879,135.6627,9181.0
2022-11-25 10:50:00,145.26,145.28,145.23,145.27,11168.0,135.6533,135.672,135.6253,135.6627,11168.0
2022-11-25 10:55:00,145.27,145.28,145.24,145.24,9312.0,135.6627,135.672,135.6346,135.6346,9312.0
2022-11-25 11:00:00,145.26,145.28,145.21,145.25,12339.0,135.6533,135.672,135.6066,135.644,12339.0
2022-11-25 11:05:00,145.25,145.29,145.24,145.28,5975.0,135.644,135.6813,135.6346,135.672,5975.0
2022-11-25 11:10:00,145.28,145.28,145.19,145.19,147458.0,135.672,135.672,135.5879,135.5879,147458.0
2022-11-25 11:15:00,145.19,145.23,145.17,145.22,8532.0,135.5879,135.6253,135.5693,135.616,8532.0
2022-11-25 11:20:00,145.22,145.26,145.18,145.22,13179.0,135.616,135.6533,135.5786,135.616,13179.0
2022-11-25 11:25:00,145.22,145.27,145.21,145.24,10003.0,135.616,135.6627,135.6066,135.6346,10003.0
2022-11-25 11:30:00,145.22,145.24,145.17,145.21,12154.0,135.616,135.6346,135.5693,135.6066,12154.0
2022-11-25 11:35:00,145.23,145.26,145.22,145.25,9880.0,135.6253,135.6533,135.616,135.644,9880.0
2022-11-25 11:40:00,145.26,145.26,145.21,145.24,5845.0,135.6533,135.6533,135.6066,135.6346,5845.0
2022-11-25 11:45:00,145.24,145.27,145.24,145.25,6493.0,135.6346,135.6627,135.6346,135.644,6493.0
2022-11-25 11:50:00,145.27,145.28,145.25,145.27,10878.0,135.6627,135.672,135.644,135.6627,10878.0
2022-11-25 11:55:00,145.27,145.27,145.21,145.21,33063.0,135.6627,135.6627,135.6066,135.6066,33063.0
2022-11-25 12:00:00,145.22,145.23,145.19,145.2,131917.0,135.616,135.6253,135.5879,135.5973,131917.0
2022-11-25 12:05:00,145.19,145.23,145.16,145.18,12031.0,135.5879,135.6253,135.5599,135.5786,12031.0
2022-11-25 12:10:00,145.18,145.19,145.15,145.16,16797.0,135.5786,135.5879,135.5506,135.5599,16797.0
2022-11-25 12:15:00,145.16,145.22,145.16,145.19,26820.0,135.5599,135.616,135.5599,135.5879,26820.0
2022-11-25 12:20:00,145.21,145.21,145.15,145.16,18253.0,135.6066,135.6066,135.5506,135.5599,18253.0
2022-11-25 12:25:00,145.17,145.23,145.17,145.19,10668.0,135.5693,135.6253,135.5693,135.5879,10668.0
2022-11-25 12:30:00,145.19,145.19,145.07,145.08,14950.0,135.5879,135.5879,135.4759,135.4852,14950.0
2022-11-25 12:35:00,145.07,145.14,145.06,145.11,23731.0,135.4759,135.5413,135.4665,135.5132,23731.0
2022-11-25 12:40:00,145.12,145.13,145.01,145.02,40252.0,135.5226,135.5319,135.4199,135.4292,40252.0
2022-11-25 12:45:00,145.02,145.03,144.93,144.93,11005.0,135.4292,135.4385,135.3451,135.3451,11005.0
2022-11-25 12:50:00,144.93,145.03,144.93,144.97,12716.0,135.3451,135.4385,135.3451,135.3825,12716.0
2022-11-25 12:55:00,144.96,145.12,144.93,145.12,45177.0,135.3732,135.5226,135.3451,135.5226,45177.0
2022-11-28 09:30:00,143.98,144.45,143.94,144.41,75516.0,134.458,134.8969,134.4206,134.8595,75516.0
2022-11-28 09:35:00,144.49,144.57,144.37,144.39,91308.0,134.9342,135.009,134.8222,134.8409,91308.0
2022-11-28 09:40:00,144.34,144.34,144.1,144.15,12454.0,134.7942,134.7942,134.57,134.6167,12454.0
2022-11-28 09:45:00,144.16,144.29,144.16,144.24,18436.0,134.6261,134.7475,134.6261,134.7008,18436.0
2022-11-28 09:50:00,144.23,144.29,144.16,144.24,18069.0,134.6914,134.7475,134.6261,134.7008,18069.0
2022-11-28 09:55:00,144.25,144.26,144.12,144.15,27216.0,134.7101,134.7195,134.5887,134.6167,27216.0
2022-11-28 10:00:00,144.14,144.15,144.05,144.09,19591.0,134.6074,134.6167,134.5233,134.5607,19591.0
2022-11-28 10:05:00,144.12,144.2,144.11,144.17,20188.0,134.5887,134.6634,134.5794,134.6354,20188.0
2022-11-28 10:10:00,144.19,144.35,144.16,144.35,46375.0,134.6541,134.8035,134.6261,134.8035,46375.0
2022-11-28 10:15:00,144.36,144.45,144.36,144.45,34483.0,134.8128,134.8969,134.8128,134.8969,34483.0
2022-11-28 10:20:00,144.48,144.5,144.2,144.25,19127.0,134.9249,134.9436,134.6634,134.7101,19127.0
2022-11-28 10:25:00,144.28,144.35,144.2,144.33,108255.0,134.7381,134.8035,134.6634,134.7848,108255.0
2022-11-28 10:30:00,144.32,144.36,144.26,144.27,10817.0,134.7755,134.8128,134.7195,134.7288,10817.0
2022-11-28 10:35:00,144.27,144.36,144.27,144.3,11566.0,134.7288,134.8128,134.7288,134.7568,11566.0
2022-11-28 10:40:00,144.31,144.32,144.26,144.27,7019.0,134.7661,134.7755,134.7195,134.7288,7019.0
2022-11-28 10:45:00,144.25,144.29,144.17,144.19,21050.0,134.7101,134.7475,134.6354,134.6541,21050.0
2022-11-28 10:50:00,144.18,144.18,143.99,144.03,224575.0,134.6447,134.6447,134.4673,134.5047,224575.0
2022-11-28 10:55:00,144.0,144.02,143.97,144.0,6605.0,134.4766,134.4953,134.4486,134.4766,6605.0
2022-11-28 11:00:00,144.0,144.07,143.96,144.02,42187.0,134.4766,134.542,134.4393,134.4953,42187.0
2022-11-28 11:05:00,143.99,144.04,143.94,144.03,17418.0,134.4673,134.514,134.4206,134.5047,17418.0
2022-11-28 11:10:00,144.01,144.04,143.94,144.03,10537.0,134.486,134.514,134.4206,134.5047,10537.0
2022-11-28 11:15:00,144.01,144.04,143.97,143.97,12552.0,134.486,134.514,134.4486,134.4486,12552.0
2022-11-28 11:20:00,143.96,143.97,143.9,143.9,11373.0,134.4393,134.4486,134.3833,134.3833,11373.0
2022-11-28 11:25:00,143.9,143.98,143.89,143.94,12158.0,134.3833,134.458,134.3739,134.4206,12158.0
2022-11-28 11:30:00,143.94,143.99,143.92,143.97,5518.0,134.4206,134.4673,134.4019,134.4486,5518.0
2022-11-28 11:35:00,143.94,143.99,143.92,143.97,7413.0,134.4206,134.4673,134.4019,134.4486,7413.0
2022-11-28 11:40:00,143.97,144.11,143.94,144.06,10224.0,134.4486,134.5794,134.4206,134.5327,10224.0
2022-11-28 11:45:00,144.04,144.14,144.04,144.09,7356.0,134.514,134.6074,134.514,134.5607,7356.0
2022-11-28 11:50:00,144.08,144.1,144.06,144.1,27282.0,134.5514,134.57,134.5327,134.57,27282.0
2022-11-28 11:55:00,144.08,144.11,144.04,144.04,21410.0,134.5514,134.5794,134.514,134.514,21410.0
2022-11-28 12:00:00,144.04,144.08,143.68,143.84,20626.0,134.514,134.5514,134.1778,134.3272,20626.0
2022-11-28 12:05:00,143.86,144.15,143.82,143.82,26073.0,134.3459,134.6167,134.3086,134.3086,26073.0
2022-11-28 12:10:00,143.78,143.83,143.72,143.79,33764.0,134.2712,134.3179,134.2152,134.2805,33764.0
2022-11-28 12:15:00,143.79,144.03,143.79,144.01,12915.0,134.2805,134.5047,134.2805,134.486,12915.0
2022-11-28 12:20:00,144.02,144.05,143.96,143.96,8093.0,134.4953,134.5233,134.4393,134.4393,8093.0
2022-11-28 12:25:00,143.97,144.0,143.95,143.95,15045.0,134.4486,134.4766,134.43,134.43,15045.0
2022-11-28 12:30:00,143.96,144.04,143.96,143.99,11174.0,134.4393,134.514,134.4393,134.4673,11174.0
2022-11-28 12:35:00,143.99,144.05,143.97,143.97,12689.0,134.4673,134.5233,134.4486,134.4486,12689.0
2022-11-28 12:40:00,143.98,143.98,143.91,143.92,7333.0,134.458,134.458,134.3926,134.4019,7333.0
2022-11-28 12:45:00,143.92,143.98,143.86,143.87,17310.0,134.4019,134.458,134.3459,134.3552,17310.0
2022-11-28 12:50:00,143.85,143.87,143.63,143.64,20423.0,134.3366,134.3552,134.1311,134.1405,20423.0
2022-11-28 12:55:00,143.66,143.71,143.65,143.67,6417.0,134.1591,134.2058,134.1498,134.1685,6417.0
2022-11-28 13:00:00,143.65,143.69,143.64,143.67,6102.0,134.1498,134.1871,134.1405,134.1685,6102.0
2022-11-28 13:05:00,143.69,143.74,143.65,143.66,4506.0,134.1871,134.2338,134.1498,134.1591,4506.0
2022-11-28 13:10:00,143.66,143.74,143.61,143.73,22269.0,134.1591,134.2338,134.1124,134.2245,22269.0
2022-11-28 13:15:00,143.72,143.76,143.71,143.72,7324.0,134.2152,134.2525,134.2058,134.2152,7324.0
2022-11-28 13:20:00,143.73,143.76,143.69,143.69,5566.0,134.2245,134.2525,134.1871,134.1871,5566.0
2022-11-28 13:25:00,143.69,143.73,143.66,143.66,15181.0,134.1871,134.2245,134.1591,134.1591,15181.0
2022-11-28 13:30:00,143.65,143.67,143.55,143.57,11945.0,134.1498,134.1685,134.0564,134.0751,11945.0
2022-11-28 13:35:00,143.55,143.64,143.55,143.63,10657.0,134.0564,134.1405,134.0564,134.1311,10657.0
2022-11-28 13:40:00,143.62,143.64,143.52,143.53,8960.0,134.1218,134.1405,134.0284,134.0377,8960.0
2022-11-28 13:45:00,143.52,143.55,143.51,143.52,11937.0,134.0284,134.0564,134.0191,134.0284,11937.0
2022-11-28 13:50:00,143.51,143.55,143.44,143.46,50645.0,134.0191,134.0564,133.9537,133.9724,50645.0
2022-11-28 13:55:00,143.47,143.47,143.28,143.31,11453.0,133.9817,133.9817,133.8043,133.8323,11453.0
2022-11-28 14:00:00,143.31,143.36,143.24,143.29,184643.0,133.8323,133.879,133.7669,133.8136,184643.0
2022-11-28 14:05:00,143.27,143.34,143.24,143.25,8470.0,133.7949,133.8603,133.7669,133.7762,8470.0
2022-11-28 14:10:00,143.25,143.3,143.23,143.27,9946.0,133.7762,133.8229,133.7576,133.7949,9946.0
2022-11-28 14:15:00,143.27,143.33,143.25,143.3,15655.0,133.7949,133.851,133.7762,133.8229,15655.0
2022-11-28 14:20:00,143.29,143.29,143.21,143.25,7151.0,133.8136,133.8136,133.7389,133.7762,7151.0
2022-11-28 14:25:00,143.21,143.25,143.18,143.19,7613.0,133.7389,133.7762,133.7109,133.7202,7613.0
2022-11-28 14:30:00,143.18,143.2,143.12,143.19,8737.0,133.7109,133.7296,133.6548,133.7202,8737.0
2022-11-28 14:35:00,143.18,143.25,143.16,143.22,23054.0,133.7109,133.7762,133.6922,133.7482,23054.0
2022-11-28 14:40:00,143.21,143.21,143.17,143.21,10175.0,133.7389,133.7389,133.7015,133.7389,10175.0
2022-11-28 14:45:00,143.22,143.22,143.11,143.12,15856.0,133.7482,133.7482,133.6455,133.6548,15856.0
2022-11-28 14:50:00,143.12,143.15,143.1,143.14,14891.0,133.6548,133.6829,133.6362,133.6735,14891.0
2022-11-28 14:55:00,143.12,143.15,143.04,143.06,12650.0,133.6548,133.6829,133.5801,133.5988,12650.0
2022-11-28 15:00:00,143.06,143.08,143.0,143.02,22715.0,133.5988,133.6175,133.5428,133.5615,22715.0
2022-11-28 15:05:00,143.01,143.06,142.99,143.02,28445.0,133.5521,133.5988,133.5334,133.5615,28445.0
2022-11-28 15:10:00,143.02,143.04,142.92,142.94,29607.0,133.5615,133.5801,133.4681,133.4867,29607.0
2022-11-28 15:15:00,142.95,142.95,142.9,142.91,41243.0,133.4961,133.4961,133.4494,133.4587,41243.0
2022-11-28 15:20:00,142.91,142.98,142.91,142.91,88837.0,133.4587,133.5241,133.4587,133.4587,88837.0
2022-11-28 15:25:00,142.92,142.93,142.87,142.91,30742.0,133.4681,133.4774,133.4214,133.4587,30742.0
2022-11-28 15:30:00,142.91,142.98,142.88,142.95,18032.0,133.4587,133.5241,133.4307,133.4961,18032.0
2022-11-28 15:35:00,142.94,143.04,142.94,143.0,17561.0,133.4867,133.5801,133.4867,133.5428,17561.0
2022-11-28 15:40:00,143.0,143.09,142.97,143.08,36019.0,133.5428,133.6268,133.5148,133.6175,36019.0
2022-11-28 15:45:00,143.09,143.09,142.89,142.89,24198.0,133.6268,133.6268,133.4401,133.4401,24198.0
2022-11-28 15:50:00,142.9,143.04,142.9,142.98,27061.0,133.4494,133.5801,133.4494,133.5241,27061.0
2022-11-28 15:55:00,142.98,143.16,142.97,143.12,35389.0,133.5241,133.6922,133.5148,133.6548,35389.0
2022-11-29 09:30:00,143.22,143.41,142.99,143.41,62631.0,133.7482,133.9257,133.5334,133.9257,62631.0
2022-11-29 09:35:00,143.37,143.47,143.28,143.28,12688.0,133.8883,133.9817,133.8043,133.8043,12688.0
2022-11-29 09:40:00,143.32,143.42,143.07,143.13,16773.0,133.8416,133.935,133.6082,133.6642,16773.0
2022-11-29 09:45:00,143.11,143.2,143.08,143.14,14108.0,133.6455,133.7296,133.6175,133.6735,14108.0
2022-11-29 09:50:00,143.1,143.2,143.08,143.13,15873.0,133.6362,133.7296,133.6175,133.6642,15873.0
2022-11-29 09:55:00,143.14,143.27,143.07,143.27,17407.0,133.6735,133.7949,133.6082,133.7949,17407.0
2022-11-29 10:00:00,143.27,143.39,143.25,143.27,31855.0,133.7949,133.907,133.7762,133.7949,31855.0
2022-11-29 10:05:00,143.31,143.4,143.19,143.31,10367.0,133.8323,133.9163,133.7202,133.8323,10367.0
2022-11-29 10:10:00,143.38,143.38,143.25,143.36,12868.0,133.8977,133.8977,133.7762,133.879,12868.0
2022-11-29 10:15:00,143.36,143.5,143.35,143.46,22393.0,133.879,134.0097,133.8696,133.9724,22393.0
2022-11-29 10:20:00,143.49,143.51,143.4,143.46,16660.0,134.0004,134.0191,133.9163,133.9724,16660.0
2022-11-29 10:25:00,143.49,143.66,143.43,143.65,31712.0,134.0004,134.1591,133.9443,134.1498,31712.0
2022-11-29 10:30:00,143.68,143.77,143.67,143.71,16230.0,134.1778,134.2619,134.1685,134.2058,16230.0
2022-11-29 10:35:00,143.69,143.73,143.66,143.72,16645.0,134.1871,134.2245,134.1591,134.2152,16645.0
2022-11-29 10:40:00,143.72,143.73,143.58,143.59,7699.0,134.2152,134.2245,134.0844,134.0938,7699.0
2022-11-29 10:45:00,143.56,143.67,143.56,143.62,11825.0,134.0657,134.1685,134.0657,134.1218,11825.0
2022-11-29 10:50:00,143.59,143.66,143.51,143.51,12706.0,134.0938,134.1591,134.0191,134.0191,12706.0
2022-11-29 10:55:00,143.53,143.58,143.5,143.53,17022.0,134.0377,134.0844,134.0097,134.0377,17022.0
2022-11-29 11:00:00,143.54,143.59,143.28,143.34,224891.0,134.0471,134.0938,133.8043,133.8603,224891.0
2022-11-29 11:05:00,143.34,143.36,143.02,143.02,26609.0,133.8603,133.879,133.5615,133.5615,26609.0
2022-11-29 11:10:00,143.0,143.11,142.96,143.03,16319.0,133.5428,133.6455,133.5054,133.5708,16319.0
2022-11-29 11:15:00,143.02,143.03,142.81,142.84,11879.0,133.5615,133.5708,133.3653,133.3934,11879.0
2022-11-29 11:20:00,142.84,142.91,142.77,142.88,16600.0,133.3934,133.4587,133.328,133.4307,16600.0
2022-11-29 11:25:00,142.85,142.9,142.75,142.78,22210.0,133.4027,133.4494,133.3093,133.3373,22210.0
2022-11-29 11:30:00,142.78,143.01,142.74,143.0,19044.0,133.3373,133.5521,133.3,133.5428,19044.0
2022-11-29 11:35:00,142.97,143.0,142.87,142.96,11335.0,133.5148,133.5428,133.4214,133.5054,11335.0
2022-11-29 11:40:00,142.96,142.96,142.87,142.92,14387.0,133.5054,133.5054,133.4214,133.4681,14387.0
2022-11-29 11:45:00,142.91,143.03,142.88,143.02,9938.0,133.4587,133.5708,133.4307,133.5615,9938.0
2022-11-29 11:50:00,143.02,143.05,142.95,143.04,9852.0,133.5615,133.5895,133.4961,133.5801,9852.0
2022-11-29 11:55:00,143.03,143.09,143.01,143.09,6351.0,133.5708,133.6268,133.5521,133.6268,6351.0
2022-11-29 12:00:00,143.09,143.09,142.96,143.0,13023.0,133.6268,133.6268,133.5054,133.5428,13023.0
2022-11-29 12:05:00,143.0,143.1,143.0,143.02,9384.0,133.5428,133.6362,133.5428,133.5615,9384.0
2022-11-29 12:10:00,143.01,143.01,142.94,143.0,10696.0,133.5521,133.5521,133.4867,133.5428,10696.0
2022-11-29 12:15:00,143.04,143.04,142.95,143.02,7592.0,133.5801,133.5801,133.4961,133.5615,7592.0
2022-11-29 12:20:00,143.06,143.06,142.95,142.96,14530.0,133.5988,133.5988,133.4961,133.5054,14530.0
2022-11-29 12:25:00,142.91,143.02,142.9,142.98,8478.0,133.4587,133.5615,133.4494,133.5241,8478.0
2022-11-29 12:30:00,142.98,143.05,142.98,142.99,9820.0,133.5241,133.5895,133.5241,133.5334,9820.0
2022-11-29 12:35:00,143.01,143.22,142.98,143.18,13583.0,133.5521,133.7482,133.5241,133.7109,13583.0
2022-11-29 12:40:00,143.18,143.23,143.16,143.18,18395.0,133.7109,133.7576,133.6922,133.7109,18395.0
2022-11-29 12:45:00,143.2,143.2,143.11,143.17,6323.0,133.7296,133.7296,133.6455,133.7015,6323.0
2022-11-29 12:50:00,143.18,143.23,143.16,143.18,23809.0,133.7109,133.7576,133.6922,133.7109,23809.0
2022-11-29 12:55:00,143.18,143.22,143.15,143.19,12255.0,133.7109,133.7482,133.6829,133.7202,12255.0
2022-11-29 13:00:00,143.19,143.21,143.1,143.13,8559.0,133.7202,133.7389,133.6362,133.6642,8559.0
2022-11-29 13:05:00,143.13,143.22,143.1,143.1,7787.0,133.6642,133.7482,133.6362,133.6362,7787.0
2022-11-29 13:10:00,143.13,143.25,143.09,143.25,57959.0,133.6642,133.7762,133.6268,133.7762,57959.0
2022-11-29 13:15:00,143.26,143.28,143.14,143.16,41091.0,133.7856,133.8043,133.6735,133.6922,41091.0
2022-11-29 13:20:00,143.17,143.23,143.13,143.2,24009.0,133.7015,133.7576,133.6642,133.7296,24009.0
2022-11-29 13:25:00,143.21,143.21,143.1,143.11,14187.0,133.7389,133.7389,133.6362,133.6455,14187.0
2022-11-29 13:30:00,143.11,143.18,143.09,143.18,36252.0,133.6455,133.7109,133.6268,133.7109,36252.0
2022-11-29 13:35:00,143.19,143.3,143.18,143.29,6884.0,133.7202,133.8229,133.7109,133.8136,6884.0
2022-11-29 13:40:00,143.28,143.32,143.26,143.27,9469.0,133.8043,133.8416,133.7856,133.7949,9469.0
2022-11-29 13:45:00,143.29,143.3,143.23,143.23,11251.0,133.8136,133.8229,133.7576,133.7576,11251.0
2022-11-29 13:50:00,143.24,143.3,143.19,143.3,27771.0,133.7669,133.8229,133.7202,133.8229,27771.0
2022-11-29 13:55:00,143.3,143.4,143.3,143.39,34961.0,133.8229,133.9163,133.8229,133.907,34961.0
2022-11-29 14:00:00,143.39,143.72,143.39,143.68,31405.0,133.907,134.2152,133.907,134.1778,31405.0
2022-11-29 14:05:00,143.69,143.71,143.63,143.7,21677.0,134.1871,134.2058,134.1311,134.1965,21677.0
2022-11-29 14:10:00,143.68,143.71,143.59,143.65,14556.0,134.1778,134.2058,134.0938,134.1498,14556.0
2022-11-29 14:15:00,143.66,143.67,143.61,143.64,32239.0,134.1591,134.1685,134.1124,134.1405,32239.0
2022-11-29 14:20:00,143.63,143.65,143.49,143.5,31647.0,134.1311,134.1498,134.0004,134.0097,31647.0
2022-11-29 14:25:00,143.51,143.52,143.33,143.35,12500.0,134.0191,134.0284,133.851,133.8696,12500.0
2022-11-29 14:30:00,143.35,143.38,143.25,143.35,20978.0,133.8696,133.8977,133.7762,133.8696,20978.0
2022-11-29 14:35:00,143.33,143.4,143.23,143.32,44934.0,133.851,133.9163,133.7576,133.8416,44934.0
2022-11-29 14:40:00,143.31,143.34,143.19,143.24,26249.0,133.8323,133.8603,133.7202,133.7669,26249.0
2022-11-29 14:45:00,143.23,143.26,143.2,143.25,18843.0,133.7576,133.7856,133.7296,133.7762,18843.0
2022-11-29 14:50:00,143.25,143.32,143.24,143.26,11673.0,133.7762,133.8416,133.7669,133.7856,11673.0
2022-11-29 14:55:00,143.26,143.37,143.25,143.37,16396.0,133.7856,133.8883,133.7762,133.8883,16396.0
2022-11-29 15:00:00,143.36,143.41,143.3,143.31,6579.0,133.879,133.9257,133.8229,133.8323,6579.0
2022-11-29 15:05:00,143.33,143.5,143.33,143.48,19096.0,133.851,134.0097,133.851,133.991,19096.0
2022-11-29 15:10:00,143.47,143.51,143.43,143.49,7865.0,133.9817,134.0191,133.9443,134.0004,7865.0
2022-11-29 15:15:00,143.49,143.53,143.44,143.47,20577.0,134.0004,134.0377,133.9537,133.9817,20577.0
2022-11-29 15:20:00,143.46,143.56,143.37,143.39,23639.0,133.9724,134.0657,133.8883,133.907,23639.0
2022-11-29 15:25:00,143.43,143.5,143.37,143.43,16081.0,133.9443,134.0097,133.8883,133.9443,16081.0
2022-11-29 15:30:00,143.45,143.6,143.44,143.6,38139.0,133.963,134.1031,133.9537,134.1031,38139.0
2022-11-29 15:35:00,143.61,143.64,143.45,143.47,19491.0,134.1124,134.1405,133.963,133.9817,19491.0
2022-11-29 15:40:00,143.47,143.63,143.46,143.5,14476.0,133.9817,134.1311,133.9724,134.0097,14476.0
2022-11-29 15:45:00,143.51,143.57,143.43,143.57,16894.0,134.0191,134.0751,133.9443,134.0751,16894.0
2022-11-29 15:50:00,143.57,143.61,143.41,143.45,16949.0,134.0751,134.1124,133.9257,133.963,16949.0
2022-11-29 15:55:00,143.45,143.65,143.45,143.58,42770.0,133.963,134.1498,133.963,134.0844,42770.0
2022-11-30 09:30:00,143.55,143.87,143.53,143.54,48812.0,134.0564,134.3552,134.0377,134.0471,48812.0
2022-11-30 09:35:00,143.5,143.55,143.07,143.09,35580.0,134.0097,134.0564,133.6082,133.6268,35580.0
2022-11-30 09:40:00,143.11,143.4,143.1,143.29,24603.0,133.6455,133.9163,133.6362,133.8136,24603.0
2022-11-30 09:45:00,143.3,143.33,143.05,143.07,35698.0,133.8229,133.851,133.5895,133.6082,35698.0
2022-11-30 09:50:00,143.09,143.14,143.0,143.0,57438.0,133.6268,133.6735,133.5428,133.5428,57438.0
2022-11-30 09:55:00,143.0,143.04,142.92,142.94,56991.0,133.5428,133.5801,133.4681,133.4867,56991.0
2022-11-30 10:00:00,143.03,143.03,142.74,142.83,31192.0,133.5708,133.5708,133.3,133.384,31192.0
2022-11-30 10:05:00,142.84,142.93,142.73,142.93,11620.0,133.3934,133.4774,133.2906,133.4774,11620.0
2022-11-30 10:10:00,142.9,142.95,142.73,142.73,35390.0,133.4494,133.4961,133.2906,133.2906,35390.0
2022-11-30 10:15:00,142.74,142.74,142.61,142.62,32008.0,133.3,133.3,133.1786,133.1879,32008.0
2022-11-30 10:20:00,142.61,142.62,142.54,142.59,14679.0,133.1786,133.1879,133.1132,133.1599,14679.0
2022-11-30 10:25:00,142.53,142.57,142.4,142.47,65590.0,133.1039,133.1412,132.9825,133.0478,65590.0
2022-11-30 10:30:00,142.53,142.64,142.52,142.64,17292.0,133.1039,133.2066,133.0945,133.2066,17292.0
2022-11-30 10:35:00,142.64,142.73,142.6,142.72,11433.0,133.2066,133.2906,133.1692,133.2813,11433.0
2022-11-30 10:40:00,142.76,142.84,142.75,142.81,15502.0,133.3187,133.3934,133.3093,133.3653,15502.0
2022-11-30 10:45:00,142.83,142.83,142.67,142.69,13300.0,133.384,133.384,133.2346,133.2533,13300.0
2022-11-30 10:50:00,142.67,142.77,142.61,142.66,22877.0,133.2346,133.328,133.1786,133.2253,22877.0
2022-11-30 10:55:00,142.66,142.78,142.66,142.71,20075.0,133.2253,133.3373,133.2253,133.272,20075.0
2022-11-30 11:00:00,142.75,142.77,142.64,142.64,12906.0,133.3093,133.328,133.2066,133.2066,12906.0
2022-11-30 11:05:00,142.64,142.86,142.64,142.85,18083.0,133.2066,133.412,133.2066,133.4027,18083.0
2022-11-30 11:10:00,142.83,142.93,142.8,142.92,18619.0,133.384,133.4774,133.356,133.4681,18619.0
2022-11-30 11:15:00,142.91,142.95,142.86,142.92,8911.0,133.4587,133.4961,133.412,133.4681,8911.0
2022-11-30 11:20:00,142.93,143.01,142.92,142.98,9929.0,133.4774,133.5521,133.4681,133.5241,9929.0
2022-11-30 11:25:00,142.98,143.11,142.97,143.07,12744.0,133.5241,133.6455,133.5148,133.6082,12744.0
2022-11-30 11:30:00,143.08,143.2,143.07,143.12,14691.0,133.6175,133.7296,133.6082,133.6548,14691.0
2022-11-30 11:35:00,143.13,143.16,143.1,143.11,7861.0,133.6642,133.6922,133.6362,133.6455,7861.0
2022-11-30 11:40:00,143.12,143.13,143.05,143.06,7936.0,133.6548,133.6642,133.5895,133.5988,7936.0
2022-11-30 11:45:00,143.06,143.1,143.01,143.06,7924.0,133.5988,133.6362,133.5521,133.5988,7924.0
2022-11-30 11:50:00,143.06,143.07,142.97,142.99,11944.0,133.5988,133.6082,133.5148,133.5334,11944.0
2022-11-30 11:55:00,142.99,143.04,142.97,143.02,11731.0,133.5334,133.5801,133.5148,133.5615,11731.0
2022-11-30 12:00:00,143.0,143.04,142.97,143.04,13941.0,133.5428,133.5801,133.5148,133.5801,13941.0
2022-11-30 12:05:00,143.04,143.04,142.85,142.88,9396.0,133.5801,133.5801,133.4027,133.4307,9396.0
2022-11-30 12:10:00,142.88,142.89,142.82,142.88,9731.0,133.4307,133.4401,133.3747,133.4307,9731.0
2022-11-30 12:15:00,142.87,142.87,142.64,142.68,10262.0,133.4214,133.4214,133.2066,133.2439,10262.0
2022-11-30 12:20:00,142.68,142.68,142.5,142.58,20294.0,133.2439,133.2439,133.0758,133.1506,20294.0
2022-11-30 12:25:00,142.59,142.6,142.54,142.56,10352.0,133.1599,133.1692,133.1132,133.1319,10352.0
2022-11-30 12:30:00,142.54,142.59,142.5,142.53,17478.0,133.1132,133.1599,133.0758,133.1039,17478.0
2022-11-30 12:35:00,142.53,142.53,142.39,142.39,11152.0,133.1039,133.1039,132.9731,132.9731,11152.0
2022-11-30 12:40:00,142.43,142.59,142.39,142.55,31917.0,133.0105,133.1599,132.9731,133.1225,31917.0
2022-11-30 12:45:00,142.6,142.62,142.53,142.56,6641.0,133.1692,133.1879,133.1039,133.1319,6641.0
2022-11-30 12:50:00,142.56,142.6,142.54,142.6,80784.0,133.1319,133.1692,133.1132,133.1692,80784.0
2022-11-30 12:55:00,142.59,142.65,142.59,142.62,17652.0,133.1599,133.2159,133.1599,133.1879,17652.0
2022-11-30 13:00:00,142.62,142.71,142.6,142.69,11507.0,133.1879,133.272,133.1692,133.2533,11507.0
2022-11-30 13:05:00,142.72,142.81,142.7,142.79,7399.0,133.2813,133.3653,133.2626,133.3467,7399.0
2022-11-30 13:10:00,142.8,142.81,142.75,142.76,22652.0,133.356,133.3653,133.3093,133.3187,22652.0
2022-11-30 13:15:00,142.78,142.82,142.76,142.77,6418.0,133.3373,133.3747,133.3187,133.328,6418.0
2022-11-30 13:20:00,142.79,142.84,142.74,142.79,12694.0,133.3467,133.3934,133.3,133.3467,12694.0
2022-11-30 13:25:00,142.8,142.84,142.76,142.78,52182.0,133.356,133.3934,133.3187,133.3373,52182.0
2022-11-30 13:30:00,142.78,143.59,142.6,143.23,130197.0,133.3373,134.0938,133.1692,133.7576,130197.0
2022-11-30 13:35:00,143.28,143.95,143.28,143.78,26634.0,133.8043,134.43,133.8043,134.2712,26634.0
2022-11-30 13:40:00,143.86,143.99,143.58,143.67,40623.0,134.3459,134.4673,134.0844,134.1685,40623.0
2022-11-30 13:45:00,143.79,143.79,143.25,143.64,48821.0,134.2805,134.2805,133.7762,134.1405,48821.0
2022-11-30 13:50:00,143.66,143.78,143.57,143.78,35802.0,134.1591,134.2712,134.0751,134.2712,35802.0
2022-11-30 13:55:00,143.78,144.21,143.78,144.17,105153.0,134.2712,134.6728,134.2712,134.6354,105153.0
2022-11-30 14:00:00,144.13,144.38,144.13,144.28,133876.0,134.598,134.8315,134.598,134.7381,133876.0
2022-11-30 14:05:00,144.29,144.54,144.29,144.39,35769.0,134.7475,134.9809,134.7475,134.8409,35769.0
2022-11-30 14:10:00,144.35,144.51,144.26,144.4,51867.0,134.8035,134.9529,134.7195,134.8502,51867.0
2022-11-30 14:15:00,144.49,144.94,144.45,144.91,39986.0,134.9342,135.3545,134.8969,135.3265,39986.0
2022-11-30 14:20:00,144.93,144.98,144.72,144.82,48700.0,135.3451,135.3918,135.149,135.2424,48700.0
2022-11-30 14:25:00,144.77,144.92,144.76,144.86,46390.0,135.1957,135.3358,135.1864,135.2798,46390.0
2022-11-30 14:30:00,144.85,144.88,144.75,144.84,18098.0,135.2704,135.2984,135.177,135.2611,18098.0
2022-11-30 14:35:00,144.85,144.89,144.7,144.76,26470.0,135.2704,135.3078,135.1304,135.1864,26470.0
2022-11-30 14:40:00,144.76,144.9,144.64,144.67,30777.0,135.1864,135.3171,135.0743,135.1023,30777.0
2022-11-30 14:45:00,144.69,144.89,144.69,144.89,21641.0,135.121,135.3078,135.121,135.3078,21641.0
2022-11-30 14:50:00,144.91,145.12,144.9,144.98,24085.0,135.3265,135.5226,135.3171,135.3918,24085.0
2022-11-30 14:55:00,145.01,145.11,144.94,145.09,58519.0,135.4199,135.5132,135.3545,135.4946,58519.0
2022-11-30 15:00:00,145.08,145.3,145.07,145.3,19234.0,135.4852,135.6907,135.4759,135.6907,19234.0
2022-11-30 15:05:00,145.27,145.41,145.26,145.34,27041.0,135.6627,135.7934,135.6533,135.728,27041.0
2022-11-30 15:10:00,145.34,145.41,145.34,145.4,34623.0,135.728,135.7934,135.728,135.7841,34623.0
2022-11-30 15:15:00,145.41,145.62,145.37,145.56,37156.0,135.7934,135.9895,135.756,135.9335,37156.0
2022-11-30 15:20:00,145.56,145.66,145.54,145.65,28351.0,135.9335,136.0269,135.9148,136.0175,28351.0
2022-11-30 15:25:00,145.66,145.73,145.64,145.72,34313.0,136.0269,136.0922,136.0082,136.0829,34313.0
2022-11-30 15:30:00,145.71,145.95,145.69,145.94,46957.0,136.0736,136.2977,136.0549,136.2883,46957.0
2022-11-30 15:35:00,145.96,146.11,145.8,145.88,29336.0,136.307,136.4471,136.1576,136.2323,29336.0
2022-11-30 15:40:00,145.85,145.94,145.79,145.87,17867.0,136.2043,136.2883,136.1483,136.223,17867.0
2022-11-30 15:45:00,145.87,145.94,145.78,145.86,54677.0,136.223,136.2883,136.1389,136.2136,54677.0
2022-11-30 15:50:00,145.87,146.11,145.86,146.09,70569.0,136.223,136.4471,136.2136,136.4284,70569.0
2022-11-30 15:55:00,146.09,146.35,145.95,146.27,147314.0,136.4284,136.6712,136.2977,136.5965,147314.0
2022-12-01 09:30:00,146.84,147.1,146.7,146.75,100242.0,137.1288,137.3716,136.9981,137.0448,100242.0
2022-12-01 09:35:00,146.75,146.79,146.63,146.67,56939.0,137.0448,137.0821,136.9327,136.9701,56939.0
2022-12-01 09:40:00,146.67,146.8,146.62,146.65,38472.0,136.9701,137.0915,136.9234,136.9514,38472.0
2022-12-01 09:45:00,146.68,146.82,146.62,146.79,32129.0,136.9794,137.1101,136.9234,137.0821,32129.0
2022-12-01 09:50:00,146.81,147.01,146.81,146.91,25157.0,137.1008,137.2876,137.1008,137.1942,25157.0
2022-12-01 09:55:00,146.9,146.95,146.77,146.77,26421.0,137.1849,137.2316,137.0635,137.0635,26421.0
2022-12-01 10:00:00,146.8,147.04,146.42,146.5,53551.0,137.0915,137.3156,136.7366,136.8113,53551.0
2022-12-01 10:05:00,146.51,146.51,146.33,146.37,45714.0,136.8206,136.8206,136.6526,136.6899,45714.0
2022-12-01 10:10:00,146.33,146.35,146.03,146.15,43418.0,136.6526,136.6712,136.3724,136.4845,43418.0
2022-12-01 10:15:00,146.14,146.21,145.83,145.85,35644.0,136.4751,136.5405,136.1856,136.2043,35644.0
2022-12-01 10:20:00,145.81,145.84,145.66,145.67,18892.0,136.1669,136.195,136.0269,136.0362,18892.0
2022-12-01 10:25:00,145.62,145.82,145.62,145.7,32639.0,135.9895,136.1763,135.9895,136.0642,32639.0
2022-12-01 10:30:00,145.71,145.73,145.44,145.68,29799.0,136.0736,136.0922,135.8214,136.0455,29799.0
2022-12-01 10:35:00,145.66,145.76,145.58,145.71,39958.0,136.0269,136.1203,135.9522,136.0736,39958.0
2022-12-01 10:40:00,145.65,145.8,145.55,145.77,38163.0,136.0175,136.1576,135.9241,136.1296,38163.0
2022-12-01 10:45:00,145.74,145.98,145.71,145.97,31778.0,136.1016,136.3257,136.0736,136.3164,31778.0
2022-12-01 10:50:00,145.96,146.11,145.92,145.98,40485.0,136.307,136.4471,136.2697,136.3257,40485.0
2022-12-01 10:55:00,145.99,146.15,145.89,146.09,42923.0,136.335,136.4845,136.2417,136.4284,42923.0
2022-12-01 11:00:00,146.11,146.11,145.99,146.01,18030.0,136.4471,136.4471,136.335,136.3537,18030.0
2022-12-01 11:05:00,146.03,146.03,145.87,146.01,17359.0,136.3724,136.3724,136.223,136.3537,17359.0
2022-12-01 11:10:00,146.02,146.03,145.82,145.96,11393.0,136.3631,136.3724,136.1763,136.307,11393.0
2022-12-01 11:15:00,145.96,145.97,145.63,145.72,28585.0,136.307,136.3164,135.9988,136.0829,28585.0
2022-12-01 11:20:00,145.71,145.94,145.7,145.84,13635.0,136.0736,136.2883,136.0642,136.195,13635.0
2022-12-01 11:25:00,145.8,145.9,145.74,145.84,14486.0,136.1576,136.251,136.1016,136.195,14486.0
2022-12-01 11:30:00,145.81,146.0,145.81,145.97,31025.0,136.1669,136.3444,136.1669,136.3164,31025.0
2022-12-01 11:35:00,145.99,146.1,145.91,145.99,20622.0,136.335,136.4378,136.2603,136.335,20622.0
2022-12-01 11:40:00,145.98,146.13,145.9,146.02,15769.0,136.3257,136.4658,136.251,136.3631,15769.0
2022-12-01 11:45:00,146.07,146.1,145.89,145.91,15917.0,136.4097,136.4378,136.2417,136.2603,15917.0
2022-12-01 11:50:00,145.94,145.96,145.82,145.92,17408.0,136.2883,136.307,136.1763,136.2697,17408.0
2022-12-01 11:55:00,145.92,145.98,145.87,145.94,25553.0,136.2697,136.3257,136.223,136.2883,25553.0
2022-12-01 12:00:00,145.93,145.97,145.67,145.7,13990.0,136.279,136.3164,136.0362,136.0642,13990.0
2022-12-01 12:05:00,145.69,145.73,145.54,145.56,13962.0,136.0549,136.0922,135.9148,135.9335,13962.0
2022-12-01 12:10:00,145.58,145.71,145.53,145.64,16458.0,135.9522,136.0736,135.9055,136.0082,16458.0
2022-12-01 12:15:00,145.65,145.73,145.61,145.61,99871.0,136.0175,136.0922,135.9802,135.9802,99871.0
2022-12-01 12:20:00,145.63,145.9,145.63,145.86,14077.0,135.9988,136.251,135.9988,136.2136,14077.0
2022-12-01 12:25:00,145.89,145.99,145.88,145.99,18321.0,136.2417,136.335,136.2323,136.335,18321.0
2022-12-01 12:30:00,145.98,146.2,145.97,146.13,398043.0,136.3257,136.5312,136.3164,136.4658,398043.0
2022-12-01 12:35:00,146.1,146.1,145.98,146.04,17570.0,136.4378,136.4378,136.3257,136.3817,17570.0
2022-12-01 12:40:00,146.02,146.04,145.86,145.92,34471.0,136.3631,136.3817,136.2136,136.2697,34471.0
2022-12-01 12:45:00,145.92,146.01,145.84,145.94,71519.0,136.2697,136.3537,136.195,136.2883,71519.0
2022-12-01 12:50:00,145.93,146.06,145.93,145.97,26380.0,136.279,136.4004,136.279,136.3164,26380.0
2022-12-01 12:55:00,145.98,146.07,145.93,146.07,44542.0,136.3257,136.4097,136.279,136.4097,44542.0
2022-12-01 13:00:00,146.06,146.13,146.02,146.08,11382.0,136.4004,136.4658,136.3631,136.4191,11382.0
2022-12-01 13:05:00,146.09,146.25,146.06,146.2,43218.0,136.4284,136.5778,136.4004,136.5312,43218.0
2022-12-01 13:10:00,146.18,146.19,146.06,146.07,9069.0,136.5125,136.5218,136.4004,136.4097,9069.0
2022-12-01 13:15:00,146.08,146.09,145.8,145.87,33899.0,136.4191,136.4284,136.1576,136.223,33899.0
2022-12-01 13:20:00,145.84,145.92,145.81,145.86,13174.0,136.195,136.2697,136.1669,136.2136,13174.0
2022-12-01 13:25:00,145.87,145.87,145.74,145.75,45944.0,136.223,136.223,136.1016,136.1109,45944.0
2022-12-01 13:30:00,145.77,145.85,145.65,145.69,13422.0,136.1296,136.2043,136.0175,136.0549,13422.0
2022-12-01 13:35:00,145.7,145.78,145.69,145.71,12903.0,136.0642,136.1389,136.0549,136.0736,12903.0
2022-12-01 13:40:00,145.72,145.92,145.72,145.91,25381.0,136.0829,136.2697,136.0829,136.2603,25381.0
2022-12-01 13:45:00,145.9,145.99,145.89,145.9,12443.0,136.251,136.335,136.2417,136.251,12443.0
2022-12-01 13:50:00,145.9,145.93,145.82,145.87,12913.0,136.251,136.279,136.1763,136.223,12913.0
2022-12-01 13:55:00,145.86,145.91,145.84,145.89,12371.0,136.2136,136.2603,136.195,136.2417,12371.0
2022-12-01 14:00:00,145.88,145.91,145.64,145.64,17095.0,136.2323,136.2603,136.0082,136.0082,17095.0
2022-12-01 14:05:00,145.65,145.74,145.64,145.73,23827.0,136.0175,136.1016,136.0082,136.0922,23827.0
2022-12-01 14:10:00,145.74,145.88,145.69,145.87,20407.0,136.1016,136.2323,136.0549,136.223,20407.0
2022-12-01 14:15:00,145.85,145.97,145.84,145.94,26382.0,136.2043,136.3164,136.195,136.2883,26382.0
2022-12-01 14:20:00,145.94,145.97,145.85,145.94,37538.0,136.2883,136.3164,136.2043,136.2883,37538.0
2022-12-01 14:25:00,145.95,146.03,145.93,145.98,110776.0,136.2977,136.3724,136.279,136.3257,110776.0
2022-12-01 14:30:00,145.97,146.02,145.92,146.02,26730.0,136.3164,136.3631,136.2697,136.3631,26730.0
2022-12-01 14:35:00,146.02,146.06,145.97,146.04,29248.0,136.3631,136.4004,136.3164,136.3817,29248.0
2022-12-01 14:40:00,146.04,146.1,146.0,146.01,36098.0,136.3817,136.4378,136.3444,136.3537,36098.0
2022-12-01 14:45:00,146.01,146.16,145.98,146.15,71582.0,136.3537,136.4938,136.3257,136.4845,71582.0
2022-12-01 14:50:00,146.14,146.24,146.13,146.16,22501.0,136.4751,136.5685,136.4658,136.4938,22501.0
2022-12-01 14:55:00,146.16,146.2,146.05,146.14,23289.0,136.4938,136.5312,136.3911,136.4751,23289.0
2022-12-01 15:00:00,146.09,146.16,146.07,146.14,75768.0,136.4284,136.4938,136.4097,136.4751,75768.0
2022-12-01 15:05:00,146.13,146.25,146.11,146.19,37105.0,136.4658,136.5778,136.4471,136.5218,37105.0
2022-12-01 15:10:00,146.14,146.18,146.03,146.03,25999.0,136.4751,136.5125,136.3724,136.3724,25999.0
2022-12-01 15:15:00,146.05,146.08,145.96,146.03,43325.0,136.3911,136.4191,136.307,136.3724,43325.0
2022-12-01 15:20:00,146.03,146.05,145.91,145.98,25031.0,136.3724,136.3911,136.2603,136.3257,25031.0
2022-12-01 15:25:00,145.97,146.04,145.93,146.0,50291.0,136.3164,136.3817,136.279,136.3444,50291.0
2022-12-01 15:30:00,145.98,146.08,145.98,146.07,31684.0,136.3257,136.4191,136.3257,136.4097,31684.0
2022-12-01 15:35:00,146.07,146.15,146.06,146.14,27175.0,136.4097,136.4845,136.4004,136.4751,27175.0
2022-12-01 15:40:00,146.16,146.31,146.11,146.31,56978.0,136.4938,136.6339,136.4471,136.6339,56978.0
2022-12-01 15:45:00,146.31,146.31,146.09,146.14,39959.0,136.6339,136.6339,136.4284,136.4751,39959.0
2022-12-01 15:50:00,146.17,146.24,146.07,146.07,35788.0,136.5031,136.5685,136.4097,136.4097,35788.0
2022-12-01 15:55:00,146.07,146.08,145.95,146.04,37433.0,136.4097,136.4191,136.2977,136.3817,37433.0
2022-12-02 09:30:00,144.49,145.1,144.42,145.06,87704.0,134.9342,135.5039,134.8689,135.4665,87704.0
2022-12-02 09:35:00,145.09,145.28,144.94,145.02,27476.0,135.4946,135.672,135.3545,135.4292,27476.0
2022-12-02 09:40:00,145.01,145.02,144.71,144.81,46446.0,135.4199,135.4292,135.1397,135.2331,46446.0
2022-12-02 09:45:00,144.78,144.97,144.77,144.88,22765.0,135.2051,135.3825,135.1957,135.2984,22765.0
2022-12-02 09:50:00,144.91,145.04,144.87,145.02,25925.0,135.3265,135.4479,135.2891,135.4292,25925.0
2022-12-02 09:55:00,145.03,145.07,144.92,144.98,29994.0,135.4385,135.4759,135.3358,135.3918,29994.0
2022-12-02 10:00:00,144.97,145.14,144.87,144.88,65730.0,135.3825,135.5413,135.2891,135.2984,65730.0
2022-12-02 10:05:00,144.89,145.09,144.85,145.03,35066.0,135.3078,135.4946,135.2704,135.4385,35066.0
2022-12-02 10:10:00,145.07,145.24,144.99,145.23,58981.0,135.4759,135.6346,135.4012,135.6253,58981.0
2022-12-02 10:15:00,145.19,145.27,145.01,145.02,36974.0,135.5879,135.6627,135.4199,135.4292,36974.0
2022-12-02 10:20:00,145.09,145.18,145.05,145.12,18769.0,135.4946,135.5786,135.4572,135.5226,18769.0
2022-12-02 10:25:00,145.1,145.15,144.9,144.98,20161.0,135.5039,135.5506,135.3171,135.3918,20161.0
2022-12-02 10:30:00,144.97,145.32,144.93,145.32,15945.0,135.3825,135.7093,135.3451,135.7093,15945.0
2022-12-02 10:35:00,145.29,145.29,145.13,145.24,26224.0,135.6813,135.6813,135.5319,135.6346,26224.0
2022-12-02 10:40:00,145.22,145.38,145.17,145.38,13474.0,135.616,135.7654,135.5693,135.7654,13474.0
2022-12-02 10:45:00,145.34,145.48,145.33,145.42,23553.0,135.728,135.8588,135.7187,135.8027,23553.0
2022-12-02 10:50:00,145.44,145.54,145.32,145.46,29764.0,135.8214,135.9148,135.7093,135.8401,29764.0
2022-12-02 10:55:00,145.43,145.43,145.24,145.25,21801.0,135.8121,135.8121,135.6346,135.644,21801.0
2022-12-02 11:00:00,145.27,145.29,145.15,145.24,31641.0,135.6627,135.6813,135.5506,135.6346,31641.0
2022-12-02 11:05:00,145.24,145.3,145.19,145.23,17028.0,135.6346,135.6907,135.5879,135.6253,17028.0
2022-12-02 11:10:00,145.24,145.28,145.16,145.25,17518.0,135.6346,135.672,135.5599,135.644,17518.0
2022-12-02 11:15:00,145.23,145.26,145.15,145.21,31480.0,135.6253,135.6533,135.5506,135.6066,31480.0
2022-12-02 11:20:00,145.19,145.31,145.18,145.27,12369.0,135.5879,135.7,135.5786,135.6627,12369.0
2022-12-02 11:25:00,145.28,145.4,145.26,145.4,15246.0,135.672,135.7841,135.6533,135.7841,15246.0
2022-12-02 11:30:00,145.36,145.47,145.35,145.44,17807.0,135.7467,135.8494,135.7374,135.8214,17807.0
2022-12-02 11:35:00,145.44,145.64,145.41,145.56,31902.0,135.8214,136.0082,135.7934,135.9335,31902.0
2022-12-02 11:40:00,145.54,145.79,145.54,145.74,67063.0,135.9148,136.1483,135.9148,136.1016,67063.0
2022-12-02 11:45:00,145.75,145.85,145.71,145.71,58693.0,136.1109,136.2043,136.0736,136.0736,58693.0
2022-12-02 11:50:00,145.73,145.75,145.64,145.72,16647.0,136.0922,136.1109,136.0082,136.0829,16647.0
2022-12-02 11:55:00,145.73,145.81,145.68,145.69,29133.0,136.0922,136.1669,136.0455,136.0549,29133.0
2022-12-02 12:00:00,145.69,145.79,145.66,145.77,12596.0,136.0549,136.1483,136.0269,136.1296,12596.0
2022-12-02 12:05:00,145.74,145.86,145.69,145.78,8321.0,136.1016,136.2136,136.0549,136.1389,8321.0
2022-12-02 12:10:00,145.78,145.87,145.77,145.86,10046.0,136.1389,136.223,136.1296,136.2136,10046.0
2022-12-02 12:15:00,145.83,145.9,145.77,145.83,11828.0,136.1856,136.251,136.1296,136.1856,11828.0
2022-12-02 12:20:00,145.78,145.84,145.74,145.74,11396.0,136.1389,136.195,136.1016,136.1016,11396.0
2022-12-02 12:25:00,145.76,145.76,145.68,145.7,9663.0,136.1203,136.1203,136.0455,136.0642,9663.0
2022-12-02 12:30:00,145.69,145.74,145.65,145.67,10112.0,136.0549,136.1016,136.0175,136.0362,10112.0
2022-12-02 12:35:00,145.67,145.67,145.48,145.51,17212.0,136.0362,136.0362,135.8588,135.8868,17212.0
2022-12-02 12:40:00,145.5,145.61,145.48,145.54,26415.0,135.8774,135.9802,135.8588,135.9148,26415.0
2022-12-02 12:45:00,145.54,145.57,145.49,145.5,14446.0,135.9148,135.9428,135.8681,135.8774,14446.0
2022-12-02 12:50:00,145.49,145.53,145.45,145.48,18157.0,135.8681,135.9055,135.8308,135.8588,18157.0
2022-12-02 12:55:00,145.48,145.51,145.36,145.38,7993.0,135.8588,135.8868,135.7467,135.7654,7993.0
2022-12-02 13:00:00,145.36,145.44,145.34,145.35,8687.0,135.7467,135.8214,135.728,135.7374,8687.0
2022-12-02 13:05:00,145.34,145.39,145.32,145.32,13726.0,135.728,135.7747,135.7093,135.7093,13726.0
2022-12-02 13:10:00,145.32,145.4,145.3,145.39,14424.0,135.7093,135.7841,135.6907,135.7747,14424.0
2022-12-02 13:15:00,145.37,145.46,145.35,145.35,16022.0,135.756,135.8401,135.7374,135.7374,16022.0
2022-12-02 13:20:00,145.35,145.4,145.32,145.34,21067.0,135.7374,135.7841,135.7093,135.728,21067.0
2022-12-02 13:25:00,145.35,145.42,145.3,145.42,14986.0,135.7374,135.8027,135.6907,135.8027,14986.0
2022-12-02 13:30:00,145.42,145.47,145.39,145.45,22043.0,135.8027,135.8494,135.7747,135.8308,22043.0
2022-12-02 13:35:00,145.43,145.46,145.39,145.43,9864.0,135.8121,135.8401,135.7747,135.8121,9864.0
2022-12-02 13:40:00,145.45,145.52,145.43,145.5,16687.0,135.8308,135.8961,135.8121,135.8774,16687.0
2022-12-02 13:45:00,145.5,145.56,145.49,145.55,9631.0,135.8774,135.9335,135.8681,135.9241,9631.0
2022-12-02 13:50:00,145.54,145.54,145.48,145.5,13500.0,135.9148,135.9148,135.8588,135.8774,13500.0
2022-12-02 13:55:00,145.5,145.53,145.44,145.53,8789.0,135.8774,135.9055,135.8214,135.9055,8789.0
2022-12-02 14:00:00,145.52,145.54,145.46,145.49,14900.0,135.8961,135.9148,135.8401,135.8681,14900.0
2022-12-02 14:05:00,145.47,145.48,145.32,145.34,22465.0,135.8494,135.8588,135.7093,135.728,22465.0
2022-12-02 14:10:00,145.32,145.39,145.26,145.39,24612.0,135.7093,135.7747,135.6533,135.7747,24612.0
2022-12-02 14:15:00,145.4,145.55,145.39,145.53,12448.0,135.7841,135.9241,135.7747,135.9055,12448.0
2022-12-02 14:20:00,145.53,145.56,145.44,145.51,21194.0,135.9055,135.9335,135.8214,135.8868,21194.0
2022-12-02 14:25:00,145.53,145.53,145.48,145.51,31765.0,135.9055,135.9055,135.8588,135.8868,31765.0
2022-12-02 14:30:00,145.49,145.54,145.44,145.54,11584.0,135.8681,135.9148,135.8214,135.9148,11584.0
2022-12-02 14:35:00,145.53,145.56,145.46,145.49,18636.0,135.9055,135.9335,135.8401,135.8681,18636.0
2022-12-02 14:40:00,145.48,145.54,145.48,145.52,9401.0,135.8588,135.9148,135.8588,135.8961,9401.0
2022-12-02 14:45:00,145.52,145.64,145.5,145.64,20998.0,135.8961,136.0082,135.8774,136.0082,20998.0
2022-12-02 14:50:00,145.65,145.76,145.64,145.75,20603.0,136.0175,136.1203,136.0082,136.1109,20603.0
2022-12-02 14:55:00,145.75,145.94,145.75,145.9,43166.0,136.1109,136.2883,136.1109,136.251,43166.0
2022-12-02 15:00:00,145.9,146.11,145.89,146.07,29407.0,136.251,136.4471,136.2417,136.4097,29407.0
2022-12-02 15:05:00,146.05,146.11,145.96,146.08,51097.0,136.3911,136.4471,136.307,136.4191,51097.0
2022-12-02 15:10:00,146.09,146.11,145.99,146.09,47422.0,136.4284,136.4471,136.335,136.4284,47422.0
2022-12-02 15:15:00,146.08,146.2,146.03,146.13,43622.0,136.4191,136.5312,136.3724,136.4658,43622.0
2022-12-02 15:20:00,146.12,146.14,145.97,146.0,49937.0,136.4564,136.4751,136.3164,136.3444,49937.0
2022-12-02 15:25:00,146.0,146.02,145.88,145.93,20052.0,136.3444,136.3631,136.2323,136.279,20052.0
2022-12-02 15:30:00,145.93,145.99,145.82,145.84,34787.0,136.279,136.335,136.1763,136.195,34787.0
2022-12-02 15:35:00,145.83,145.85,145.71,145.8,23586.0,136.1856,136.2043,136.0736,136.1576,23586.0
2022-12-02 15:40:00,145.8,145.84,145.74,145.82,23304.0,136.1576,136.195,136.1016,136.1763,23304.0
2022-12-02 15:45:00,145.8,145.81,145.66,145.69,20713.0,136.1576,136.1669,136.0269,136.0549,20713.0
2022-12-02 15:50:00,145.71,145.84,145.65,145.8,28468.0,136.0736,136.195,136.0175,136.1576,28468.0
2022-12-02 15:55:00,145.8,146.04,145.79,146.0,41354.0,136.1576,136.3817,136.1483,136.3444,41354.0
2022-12-05 09:30:00,145.25,145.25,145.0,145.23,114239.0,135.644,135.644,135.4105,135.6253,114239.0
2022-12-05 09:35:00,145.21,145.27,145.13,145.19,30738.0,135.6066,135.6627,135.5319,135.5879,30738.0
2022-12-05 09:40:00,145.19,145.19,145.0,145.0,16595.0,135.5879,135.5879,135.4105,135.4105,16595.0
2022-12-05 09:45:00,144.9,144.97,144.81,144.87,16732.0,135.3171,135.3825,135.2331,135.2891,16732.0
2022-12-05 09:50:00,144.82,144.86,144.74,144.75,19406.0,135.2424,135.2798,135.1677,135.177,19406.0
2022-12-05 09:55:00,144.76,144.77,144.59,144.59,12675.0,135.1864,135.1957,135.0276,135.0276,12675.0
2022-12-05 10:00:00,144.58,144.59,144.26,144.54,69071.0,135.0183,135.0276,134.7195,134.9809,69071.0
2022-12-05 10:05:00,144.56,144.69,144.5,144.56,15673.0,134.9996,135.121,134.9436,134.9996,15673.0
2022-12-05 10:10:00,144.56,144.72,144.52,144.61,15990.0,134.9996,135.149,134.9623,135.0463,15990.0
2022-12-05 10:15:00,144.6,144.66,144.58,144.61,5701.0,135.037,135.093,135.0183,135.0463,5701.0
2022-12-05 10:20:00,144.62,144.68,144.55,144.65,12296.0,135.0556,135.1117,134.9903,135.0837,12296.0
2022-12-05 10:25:00,144.68,144.82,144.67,144.71,10929.0,135.1117,135.2424,135.1023,135.1397,10929.0
2022-12-05 10:30:00,144.74,144.75,144.63,144.74,24583.0,135.1677,135.177,135.065,135.1677,24583.0
2022-12-05 10:35:00,144.73,144.76,144.66,144.74,25548.0,135.1584,135.1864,135.093,135.1677,25548.0
2022-12-05 10:40:00,144.74,144.83,144.69,144.77,20898.0,135.1677,135.2518,135.121,135.1957,20898.0
2022-12-05 10:45:00,144.74,144.8,144.68,144.78,24035.0,135.1677,135.2237,135.1117,135.2051,24035.0
2022-12-05 10:50:00,144.77,144.77,144.65,144.67,11806.0,135.1957,135.1957,135.0837,135.1023,11806.0
2022-12-05 10:55:00,144.68,144.76,144.63,144.69,14972.0,135.1117,135.1864,135.065,135.121,14972.0
2022-12-05 11:00:00,144.68,144.78,144.59,144.69,96252.0,135.1117,135.2051,135.0276,135.121,96252.0
2022-12-05 11:05:00,144.69,144.7,144.61,144.69,18911.0,135.121,135.1304,135.0463,135.121,18911.0
2022-12-05 11:10:00,144.68,144.83,144.68,144.74,30735.0,135.1117,135.2518,135.1117,135.1677,30735.0
2022-12-05 11:15:00,144.75,144.75,144.5,144.5,27457.0,135.177,135.177,134.9436,134.9436,27457.0
2022-12-05 11:20:00,144.51,144.52,144.37,144.44,18777.0,134.9529,134.9623,134.8222,134.8875,18777.0
2022-12-05 11:25:00,144.41,144.53,144.39,144.49,16513.0,134.8595,134.9716,134.8409,134.9342,16513.0
2022-12-05 11:30:00,144.49,144.49,144.35,144.36,14463.0,134.9342,134.9342,134.8035,134.8128,14463.0
2022-12-05 11:35:00,144.32,144.42,144.26,144.39,17482.0,134.7755,134.8689,134.7195,134.8409,17482.0
2022-12-05 11:40:00,144.4,144.44,144.34,144.35,69390.0,134.8502,134.8875,134.7942,134.8035,69390.0
2022-12-05 11:45:00,144.34,144.37,144.29,144.31,17982.0,134.7942,134.8222,134.7475,134.7661,17982.0
2022-12-05 11:50:00,144.3,144.36,144.18,144.18,20990.0,134.7568,134.8128,134.6447,134.6447,20990.0
2022-12-05 11:55:00,144.19,144.19,143.88,143.92,60594.0,134.6541,134.6541,134.3646,134.4019,60594.0
2022-12-05 12:00:00,143.9,143.91,143.65,143.86,40852.0,134.3833,134.3926,134.1498,134.3459,40852.0
2022-12-05 12:05:00,143.91,144.05,143.9,144.03,10063.0,134.3926,134.5233,134.3833,134.5047,10063.0
2022-12-05 12:10:00,144.03,144.03,143.96,143.99,31724.0,134.5047,134.5047,134.4393,134.4673,31724.0
2022-12-05 12:15:00,144.01,144.14,144.01,144.13,11832.0,134.486,134.6074,134.486,134.598,11832.0
2022-12-05 12:20:00,144.13,144.22,144.11,144.2,33616.0,134.598,134.6821,134.5794,134.6634,33616.0
2022-12-05 12:25:00,144.19,144.2,144.08,144.09,8665.0,134.6541,134.6634,134.5514,134.5607,8665.0
2022-12-05 12:30:00,144.06,144.11,143.84,143.88,17413.0,134.5327,134.5794,134.3272,134.3646,17413.0
2022-12-05 12:35:00,143.85,143.97,143.84,143.95,31024.0,134.3366,134.4486,134.3272,134.43,31024.0
2022-12-05 12:40:00,143.95,143.95,143.86,143.88,9396.0,134.43,134.43,134.3459,134.3646,9396.0
2022-12-05 12:45:00,143.89,144.02,143.88,143.98,30435.0,134.3739,134.4953,134.3646,134.458,30435.0
2022-12-05 12:50:00,143.97,144.0,143.86,143.87,12574.0,134.4486,134.4766,134.3459,134.3552,12574.0
2022-12-05 12:55:00,143.88,143.94,143.83,143.86,20782.0,134.3646,134.4206,134.3179,134.3459,20782.0
2022-12-05 13:00:00,143.84,143.93,143.83,143.88,6029.0,134.3272,134.4113,134.3179,134.3646,6029.0
2022-12-05 13:05:00,143.87,143.94,143.86,143.89,19407.0,134.3552,134.4206,134.3459,134.3739,19407.0
2022-12-05 13:10:00,143.89,143.98,143.87,143.97,31767.0,134.3739,134.458,134.3552,134.4486,31767.0
2022-12-05 13:15:00,143.97,143.99,143.91,143.96,13751.0,134.4486,134.4673,134.3926,134.4393,13751.0
2022-12-05 13:20:00,143.94,143.95,143.79,143.8,28201.0,134.4206,134.43,134.2805,134.2899,28201.0
2022-12-05 13:25:00,143.79,143.8,143.71,143.78,18477.0,134.2805,134.2899,134.2058,134.2712,18477.0
2022-12-05 13:30:00,143.77,143.84,143.75,143.8,7683.0,134.2619,134.3272,134.2432,134.2899,7683.0
2022-12-05 13:35:00,143.83,143.92,143.78,143.9,38669.0,134.3179,134.4019,134.2712,134.3833,38669.0
2022-12-05 13:40:00,143.91,143.93,143.74,143.8,15237.0,134.3926,134.4113,134.2338,134.2899,15237.0
2022-12-05 13:45:00,143.78,143.79,143.73,143.78,32598.0,134.2712,134.2805,134.2245,134.2712,32598.0
2022-12-05 13:50:00,143.77,143.77,143.63,143.72,14385.0,134.2619,134.2619,134.1311,134.2152,14385.0
2022-12-05 13:55:00,143.71,143.71,143.46,143.47,27169.0,134.2058,134.2058,133.9724,133.9817,27169.0
2022-12-05 14:00:00,143.48,143.52,143.39,143.43,11157.0,133.991,134.0284,133.907,133.9443,11157.0
2022-12-05 14:05:00,143.44,143.48,143.4,143.44,11890.0,133.9537,133.991,133.9163,133.9537,11890.0
2022-12-05 14:10:00,143.45,143.57,143.44,143.57,12648.0,133.963,134.0751,133.9537,134.0751,12648.0
2022-12-05 14:15:00,143.56,143.56,143.42,143.42,15613.0,134.0657,134.0657,133.935,133.935,15613.0
2022-12-05 14:20:00,143.42,143.42,143.25,143.27,20957.0,133.935,133.935,133.7762,133.7949,20957.0
2022-12-05 14:25:00,143.27,143.34,143.22,143.28,14272.0,133.7949,133.8603,133.7482,133.8043,14272.0
2022-12-05 14:30:00,143.28,143.28,143.22,143.26,29820.0,133.8043,133.8043,133.7482,133.7856,29820.0
2022-12-05 14:35:00,143.24,143.32,143.23,143.25,67176.0,133.7669,133.8416,133.7576,133.7762,67176.0
2022-12-05 14:40:00,143.24,143.24,143.11,143.21,23638.0,133.7669,133.7669,133.6455,133.7389,23638.0
2022-12-05 14:45:00,143.21,143.23,143.12,143.22,17456.0,133.7389,133.7576,133.6548,133.7482,17456.0
2022-12-05 14:50:00,143.23,143.3,143.22,143.27,24118.0,133.7576,133.8229,133.7482,133.7949,24118.0
2022-12-05 14:55:00,143.28,143.37,143.22,143.35,18018.0,133.8043,133.8883,133.7482,133.8696,18018.0
2022-12-05 15:00:00,143.35,143.47,143.34,143.46,28962.0,133.8696,133.9817,133.8603,133.9724,28962.0
2022-12-05 15:05:00,143.44,143.52,143.34,143.49,7222.0,133.9537,134.0284,133.8603,134.0004,7222.0
2022-12-05 15:10:00,143.46,143.6,143.4,143.59,26179.0,133.9724,134.1031,133.9163,134.0938,26179.0
2022-12-05 15:15:00,143.59,143.6,143.46,143.49,35664.0,134.0938,134.1031,133.9724,134.0004,35664.0
2022-12-05 15:20:00,143.49,143.51,143.42,143.47,26697.0,134.0004,134.0191,133.935,133.9817,26697.0
2022-12-05 15:25:00,143.47,143.47,143.28,143.29,14462.0,133.9817,133.9817,133.8043,133.8136,14462.0
2022-12-05 15:30:00,143.3,143.49,143.28,143.43,43289.0,133.8229,134.0004,133.8043,133.9443,43289.0
2022-12-05 15:35:00,143.45,143.59,143.43,143.43,18335.0,133.963,134.0938,133.9443,133.9443,18335.0
2022-12-05 15:40:00,143.43,143.49,143.35,143.48,24013.0,133.9443,134.0004,133.8696,133.991,24013.0
2022-12-05 15:45:00,143.47,143.53,143.36,143.46,18687.0,133.9817,134.0377,133.879,133.9724,18687.0
2022-12-05 15:50:00,143.46,143.57,143.37,143.57,29518.0,133.9724,134.0751,133.8883,134.0751,29518.0
2022-12-05 15:55:00,143.58,143.68,143.53,143.55,41739.0,134.0844,134.1778,134.0377,134.0564,41739.0
2022-12-06 09:30:00,143.39,143.96,143.39,143.93,97009.0,133.907,134.4393,133.907,134.4113,97009.0
2022-12-06 09:35:00,143.94,143.94,143.7,143.73,19285.0,134.4206,134.4206,134.1965,134.2245,19285.0
2022-12-06 09:40:00,143.79,143.79,143.33,143.41,28659.0,134.2805,134.2805,133.851,133.9257,28659.0
2022-12-06 09:45:00,143.38,143.6,143.24,143.59,10659.0,133.8977,134.1031,133.7669,134.0938,10659.0
2022-12-06 09:50:00,143.59,143.6,143.41,143.42,31012.0,134.0938,134.1031,133.9257,133.935,31012.0
2022-12-06 09:55:00,143.43,143.48,143.31,143.42,31228.0,133.9443,133.991,133.8323,133.935,31228.0
2022-12-06 10:00:00,143.36,143.46,143.21,143.21,27561.0,133.879,133.9724,133.7389,133.7389,27561.0
2022-12-06 10:05:00,143.24,143.27,143.1,143.22,46032.0,133.7669,133.7949,133.6362,133.7482,46032.0
2022-12-06 10:10:00,143.21,143.21,143.03,143.09,19602.0,133.7389,133.7389,133.5708,133.6268,19602.0
2022-12-06 10:15:00,143.1,143.1,142.96,143.08,17130.0,133.6362,133.6362,133.5054,133.6175,17130.0
2022-12-06 10:20:00,143.06,143.13,142.98,143.12,17444.0,133.5988,133.6642,133.5241,133.6548,17444.0
2022-12-06 10:25:00,143.13,143.18,142.84,142.85,12184.0,133.6642,133.7109,133.3934,133.4027,12184.0
2022-12-06 10:30:00,142.86,142.91,142.76,142.79,23911.0,133.412,133.4587,133.3187,133.3467,23911.0
2022-12-06 10:35:00,142.76,142.84,142.64,142.69,22755.0,133.3187,133.3934,133.2066,133.2533,22755.0
2022-12-06 10:40:00,142.67,142.89,142.57,142.89,32637.0,133.2346,133.4401,133.1412,133.4401,32637.0
2022-12-06 10:45:00,142.88,142.94,142.84,142.86,20353.0,133.4307,133.4867,133.3934,133.412,20353.0
2022-12-06 10:50:00,142.85,142.91,142.83,142.83,12388.0,133.4027,133.4587,133.384,133.384,12388.0
2022-12-06 10:55:00,142.84,142.84,142.69,142.76,9864.0,133.3934,133.3934,133.2533,133.3187,9864.0
2022-12-06 11:00:00,142.76,142.82,142.69,142.71,45344.0,133.3187,133.3747,133.2533,133.272,45344.0
2022-12-06 11:05:00,142.73,142.8,142.65,142.66,16984.0,133.2906,133.356,133.2159,133.2253,16984.0
2022-12-06 11:10:00,142.68,142.84,142.64,142.65,35403.0,133.2439,133.3934,133.2066,133.2159,35403.0
2022-12-06 11:15:00,142.63,142.63,142.4,142.46,17196.0,133.1973,133.1973,132.9825,133.0385,17196.0
2022-12-06 11:20:00,142.46,142.62,142.45,142.61,11544.0,133.0385,133.1879,133.0292,133.1786,11544.0
2022-12-06 11:25:00,142.55,142.58,142.47,142.58,9680.0,133.1225,133.1506,133.0478,133.1506,9680.0
2022-12-06 11:30:00,142.57,142.71,142.53,142.63,13596.0,133.1412,133.272,133.1039,133.1973,13596.0
2022-12-06 11:35:00,142.65,142.72,142.52,142.58,15944.0,133.2159,133.2813,133.0945,133.1506,15944.0
2022-12-06 11:40:00,142.55,142.59,142.49,142.59,14828.0,133.1225,133.1599,133.0665,133.1599,14828.0
2022-12-06 11:45:00,142.58,142.63,142.55,142.59,17515.0,133.1506,133.1973,133.1225,133.1599,17515.0
2022-12-06 11:50:00,142.59,142.63,142.45,142.45,14475.0,133.1599,133.1973,133.0292,133.0292,14475.0
2022-12-06 11:55:00,142.49,142.58,142.36,142.49,20389.0,133.0665,133.1506,132.9451,133.0665,20389.0
2022-12-06 12:00:00,142.49,142.62,142.47,142.57,16649.0,133.0665,133.1879,133.0478,133.1412,16649.0
2022-12-06 12:05:00,142.55,142.65,142.53,142.56,22316.0,133.1225,133.2159,133.1039,133.1319,22316.0
2022-12-06 12:10:00,142.57,142.57,142.47,142.49,8104.0,133.1412,133.1412,133.0478,133.0665,8104.0
2022-12-06 12:15:00,142.5,142.51,142.23,142.23,24281.0,133.0758,133.0852,132.8237,132.8237,24281.0
2022-12-06 12:20:00,142.23,142.36,142.23,142.3,24358.0,132.8237,132.9451,132.8237,132.8891,24358.0
2022-12-06 12:25:00,142.28,142.37,142.28,142.34,23614.0,132.8704,132.9544,132.8704,132.9264,23614.0
2022-12-06 12:30:00,142.33,142.33,142.23,142.33,15958.0,132.9171,132.9171,132.8237,132.9171,15958.0
2022-12-06 12:35:00,142.33,142.33,142.22,142.27,15175.0,132.9171,132.9171,132.8144,132.8611,15175.0
2022-12-06 12:40:00,142.3,142.34,142.23,142.32,7756.0,132.8891,132.9264,132.8237,132.9078,7756.0
2022-12-06 12:45:00,142.3,142.32,142.23,142.28,9328.0,132.8891,132.9078,132.8237,132.8704,9328.0
2022-12-06 12:50:00,142.26,142.3,142.18,142.23,7856.0,132.8517,132.8891,132.777,132.8237,7856.0
2022-12-06 12:55:00,142.24,142.25,142.1,142.14,8287.0,132.833,132.8424,132.7023,132.7397,8287.0
2022-12-06 13:00:00,142.13,142.18,142.05,142.08,11612.0,132.7303,132.777,132.6556,132.6836,11612.0
2022-12-06 13:05:00,142.07,142.08,141.84,141.84,37538.0,132.6743,132.6836,132.4595,132.4595,37538.0
2022-12-06 13:10:00,141.84,141.89,141.76,141.88,23025.0,132.4595,132.5062,132.3848,132.4969,23025.0
2022-12-06 13:15:00,141.89,141.94,141.84,141.84,14204.0,132.5062,132.5529,132.4595,132.4595,14204.0
2022-12-06 13:20:00,141.83,141.88,141.76,141.77,12681.0,132.4502,132.4969,132.3848,132.3941,12681.0
2022-12-06 13:25:00,141.75,141.77,141.67,141.7,11888.0,132.3754,132.3941,132.3007,132.3288,11888.0
2022-12-06 13:30:00,141.72,141.77,141.66,141.72,17316.0,132.3474,132.3941,132.2914,132.3474,17316.0
2022-12-06 13:35:00,141.72,141.82,141.72,141.79,11630.0,132.3474,132.4408,132.3474,132.4128,11630.0
2022-12-06 13:40:00,141.78,141.94,141.77,141.9,8884.0,132.4035,132.5529,132.3941,132.5155,8884.0
2022-12-06 13:45:00,141.92,141.98,141.91,141.95,21513.0,132.5342,132.5902,132.5249,132.5622,21513.0
2022-12-06 13:50:00,141.94,141.96,141.74,141.75,12911.0,132.5529,132.5716,132.3661,132.3754,12911.0
2022-12-06 13:55:00,141.73,141.81,141.69,141.8,21954.0,132.3568,132.4315,132.3194,132.4221,21954.0
2022-12-06 14:00:00,141.83,141.87,141.71,141.76,31346.0,132.4502,132.4875,132.3381,132.3848,31346.0
2022-12-06 14:05:00,141.74,141.8,141.65,141.73,11695.0,132.3661,132.4221,132.2821,132.3568,11695.0
2022-12-06 14:10:00,141.71,141.71,141.6,141.65,21894.0,132.3381,132.3381,132.2354,132.2821,21894.0
2022-12-06 14:15:00,141.64,141.8,141.59,141.75,23206.0,132.2727,132.4221,132.226,132.3754,23206.0
2022-12-06 14:20:00,141.78,141.86,141.7,141.84,16480.0,132.4035,132.4782,132.3288,132.4595,16480.0
2022-12-06 14:25:00,141.81,141.81,141.67,141.68,25838.0,132.4315,132.4315,132.3007,132.3101,25838.0
2022-12-06 14:30:00,141.68,141.74,141.54,141.56,25132.0,132.3101,132.3661,132.1793,132.198,25132.0
2022-12-06 14:35:00,141.56,141.6,141.5,141.57,35812.0,132.198,132.2354,132.142,132.2074,35812.0
2022-12-06 14:40:00,141.62,141.76,141.61,141.75,20820.0,132.254,132.3848,132.2447,132.3754,20820.0
2022-12-06 14:45:00,141.74,141.76,141.67,141.67,40288.0,132.3661,132.3848,132.3007,132.3007,40288.0
2022-12-06 14:50:00,141.65,141.81,141.64,141.79,19880.0,132.2821,132.4315,132.2727,132.4128,19880.0
2022-12-06 14:55:00,141.78,141.8,141.72,141.72,20043.0,132.4035,132.4221,132.3474,132.3474,20043.0
2022-12-06 15:00:00,141.73,141.92,141.73,141.84,32439.0,132.3568,132.5342,132.3568,132.4595,32439.0
2022-12-06 15:05:00,141.85,141.91,141.82,141.84,17189.0,132.4688,132.5249,132.4408,132.4595,17189.0
2022-12-06 15:10:00,141.82,141.83,141.74,141.75,25649.0,132.4408,132.4502,132.3661,132.3754,25649.0
2022-12-06 15:15:00,141.77,141.81,141.63,141.68,31223.0,132.3941,132.4315,132.2634,132.3101,31223.0
2022-12-06 15:20:00,141.69,141.85,141.66,141.81,26735.0,132.3194,132.4688,132.2914,132.4315,26735.0
2022-12-06 15:25:00,141.81,141.86,141.65,141.69,40485.0,132.4315,132.4782,132.2821,132.3194,40485.0
2022-12-06 15:30:00,141.68,141.95,141.68,141.88,34390.0,132.3101,132.5622,132.3101,132.4969,34390.0
2022-12-06 15:35:00,141.9,142.06,141.88,142.06,23375.0,132.5155,132.6649,132.4969,132.6649,23375.0
2022-12-06 15:40:00,142.07,142.24,141.97,142.16,32002.0,132.6743,132.833,132.5809,132.7583,32002.0
2022-12-06 15:45:00,142.15,142.26,142.13,142.25,36541.0,132.749,132.8517,132.7303,132.8424,36541.0
2022-12-06 15:50:00,142.24,142.35,142.16,142.28,41880.0,132.833,132.9358,132.7583,132.8704,41880.0
2022-12-06 15:55:00,142.28,142.34,142.16,142.28,78237.0,132.8704,132.9264,132.7583,132.8704,78237.0
2022-12-07 09:30:00,142.16,142.35,141.83,142.34,56450.0,132.7583,132.9358,132.4502,132.9264,56450.0
2022-12-07 09:35:00,142.37,142.66,142.32,142.53,52153.0,132.9544,133.2253,132.9078,133.1039,52153.0
2022-12-07 09:40:00,142.54,142.59,142.49,142.53,28226.0,133.1132,133.1599,133.0665,133.1039,28226.0
2022-12-07 09:45:00,142.52,142.67,142.28,142.31,44244.0,133.0945,133.2346,132.8704,132.8984,44244.0
2022-12-07 09:50:00,142.32,142.36,142.15,142.23,18326.0,132.9078,132.9451,132.749,132.8237,18326.0
2022-12-07 09:55:00,142.22,142.47,142.21,142.36,33332.0,132.8144,133.0478,132.805,132.9451,33332.0
2022-12-07 10:00:00,142.36,142.68,142.16,142.67,64613.0,132.9451,133.2439,132.7583,133.2346,64613.0
2022-12-07 10:05:00,142.65,142.77,142.57,142.59,33446.0,133.2159,133.328,133.1412,133.1599,33446.0
2022-12-07 10:10:00,142.6,142.77,142.22,142.64,64547.0,133.1692,133.328,132.8144,133.2066,64547.0
2022-12-07 10:15:00,142.68,142.87,142.6,142.72,14892.0,133.2439,133.4214,133.1692,133.2813,14892.0
2022-12-07 10:20:00,142.7,142.83,142.7,142.8,12143.0,133.2626,133.384,133.2626,133.356,12143.0
2022-12-07 10:25:00,142.84,143.18,142.69,143.16,57879.0,133.3934,133.7109,133.2533,133.6922,57879.0
2022-12-07 10:30:00,143.16,143.31,143.0,143.0,80956.0,133.6922,133.8323,133.5428,133.5428,80956.0
2022-12-07 10:35:00,143.01,143.04,142.79,142.8,19508.0,133.5521,133.5801,133.3467,133.356,19508.0
2022-12-07 10:40:00,142.78,142.91,142.78,142.86,30785.0,133.3373,133.4587,133.3373,133.412,30785.0
2022-12-07 10:45:00,142.88,142.98,142.88,142.97,18365.0,133.4307,133.5241,133.4307,133.5148,18365.0
2022-12-07 10:50:00,142.97,143.12,142.94,143.03,22237.0,133.5148,133.6548,133.4867,133.5708,22237.0
2022-12-07 10:55:00,143.04,143.13,142.98,143.05,10960.0,133.5801,133.6642,133.5241,133.5895,10960.0
2022-12-07 11:00:00,143.06,143.15,143.0,143.08,66258.0,133.5988,133.6829,133.5428,133.6175,66258.0
2022-12-07 11:05:00,143.08,143.09,142.84,142.85,15622.0,133.6175,133.6268,133.3934,133.4027,15622.0
2022-12-07 11:10:00,142.86,142.86,142.64,142.69,24999.0,133.412,133.412,133.2066,133.2533,24999.0
2022-12-07 11:15:00,142.7,142.82,142.66,142.66,17780.0,133.2626,133.3747,133.2253,133.2253,17780.0
2022-12-07 11:20:00,142.69,142.69,142.29,142.3,18838.0,133.2533,133.2533,132.8797,132.8891,18838.0
2022-12-07 11:25:00,142.3,142.37,142.27,142.32,15698.0,132.8891,132.9544,132.8611,132.9078,15698.0
2022-12-07 11:30:00,142.31,142.37,142.17,142.22,15623.0,132.8984,132.9544,132.7677,132.8144,15623.0
2022-12-07 11:35:00,142.22,142.41,142.22,142.35,19004.0,132.8144,132.9918,132.8144,132.9358,19004.0
2022-12-07 11:40:00,142.35,142.5,142.35,142.5,16973.0,132.9358,133.0758,132.9358,133.0758,16973.0
2022-12-07 11:45:00,142.49,142.52,142.43,142.45,15708.0,133.0665,133.0945,133.0105,133.0292,15708.0
2022-12-07 11:50:00,142.45,142.47,142.28,142.28,11384.0,133.0292,133.0478,132.8704,132.8704,11384.0
2022-12-07 11:55:00,142.3,142.55,142.24,142.53,11646.0,132.8891,133.1225,132.833,133.1039,11646.0
2022-12-07 12:00:00,142.56,142.6,142.43,142.44,15133.0,133.1319,133.1692,133.0105,133.0198,15133.0
2022-12-07 12:05:00,142.44,142.51,142.36,142.51,15089.0,133.0198,133.0852,132.9451,133.0852,15089.0
2022-12-07 12:10:00,142.52,142.6,142.37,142.52,29712.0,133.0945,133.1692,132.9544,133.0945,29712.0
2022-12-07 12:15:00,142.54,142.64,142.48,142.48,10191.0,133.1132,133.2066,133.0572,133.0572,10191.0
2022-12-07 12:20:00,142.5,142.56,142.42,142.42,14073.0,133.0758,133.1319,133.0011,133.0011,14073.0
2022-12-07 12:25:00,142.43,142.53,142.37,142.39,17891.0,133.0105,133.1039,132.9544,132.9731,17891.0
2022-12-07 12:30:00,142.41,142.48,142.35,142.39,22995.0,132.9918,133.0572,132.9358,132.9731,22995.0
2022-12-07 12:35:00,142.39,142.52,142.37,142.46,12971.0,132.9731,133.0945,132.9544,133.0385,12971.0
2022-12-07 12:40:00,142.48,142.66,142.48,142.62,22228.0,133.0572,133.2253,133.0572,133.1879,22228.0
2022-12-07 12:45:00,142.61,142.66,142.56,142.64,40136.0,133.1786,133.2253,133.1319,133.2066,40136.0
2022-12-07 12:50:00,142.63,142.65,142.59,142.61,14059.0,133.1973,133.2159,133.1599,133.1786,14059.0
2022-12-07 12:55:00,142.62,142.64,142.52,142.55,24556.0,133.1879,133.2066,133.0945,133.1225,24556.0
2022-12-07 13:00:00,142.53,142.6,142.46,142.47,15111.0,133.1039,133.1692,133.0385,133.0478,15111.0
2022-12-07 13:05:00,142.46,142.57,142.4,142.54,16902.0,133.0385,133.1412,132.9825,133.1132,16902.0
2022-12-07 13:10:00,142.53,142.67,142.48,142.66,21217.0,133.1039,133.2346,133.0572,133.2253,21217.0
2022-12-07 13:15:00,142.64,142.75,142.6,142.73,18411.0,133.2066,133.3093,133.1692,133.2906,18411.0
2022-12-07 13:20:00,142.72,142.73,142.61,142.7,24776.0,133.2813,133.2906,133.1786,133.2626,24776.0
2022-12-07 13:25:00,142.71,142.71,142.58,142.63,14746.0,133.272,133.272,133.1506,133.1973,14746.0
2022-12-07 13:30:00,142.62,142.63,142.54,142.59,19646.0,133.1879,133.1973,133.1132,133.1599,19646.0
2022-12-07 13:35:00,142.57,142.64,142.47,142.51,19833.0,133.1412,133.2066,133.0478,133.0852,19833.0
2022-12-07 13:40:00,142.52,142.57,142.5,142.53,12462.0,133.0945,133.1412,133.0758,133.1039,12462.0
2022-12-07 13:45:00,142.52,142.56,142.49,142.54,17296.0,133.0945,133.1319,133.0665,133.1132,17296.0
2022-12-07 13:50:00,142.53,142.53,142.35,142.37,30551.0,133.1039,133.1039,132.9358,132.9544,30551.0
2022-12-07 13:55:00,142.38,142.38,142.2,142.27,18782.0,132.9638,132.9638,132.7957,132.8611,18782.0
2022-12-07 14:00:00,142.26,142.29,142.05,142.1,30024.0,132.8517,132.8797,132.6556,132.7023,30024.0
2022-12-07 14:05:00,142.09,142.17,142.09,142.13,32729.0,132.693,132.7677,132.693,132.7303,32729.0
2022-12-07 14:10:00,142.11,142.3,142.08,142.29,26887.0,132.7116,132.8891,132.6836,132.8797,26887.0
2022-12-07 14:15:00,142.28,142.32,142.2,142.2,24342.0,132.8704,132.9078,132.7957,132.7957,24342.0
2022-12-07 14:20:00,142.2,142.23,142.07,142.17,18085.0,132.7957,132.8237,132.6743,132.7677,18085.0
2022-12-07 14:25:00,142.18,142.3,142.18,142.27,42048.0,132.777,132.8891,132.777,132.8611,42048.0
2022-12-07 14:30:00,142.27,142.39,142.22,142.39,22273.0,132.8611,132.9731,132.8144,132.9731,22273.0
2022-12-07 14:35:00,142.41,142.46,142.36,142.44,49830.0,132.9918,133.0385,132.9451,133.0198,49830.0
2022-12-07 14:40:00,142.44,142.48,142.31,142.41,48614.0,133.0198,133.0572,132.8984,132.9918,48614.0
2022-12-07 14:45:00,142.42,142.44,142.34,142.36,15856.0,133.0011,133.0198,132.9264,132.9451,15856.0
2022-12-07 14:50:00,142.36,142.36,142.27,142.27,31690.0,132.9451,132.9451,132.8611,132.8611,31690.0
2022-12-07 14:55:00,142.28,142.31,142.21,142.27,20943.0,132.8704,132.8984,132.805,132.8611,20943.0
2022-12-07 15:00:00,142.27,142.42,142.24,142.42,22300.0,132.8611,133.0011,132.833,133.0011,22300.0
2022-12-07 15:05:00,142.4,142.41,142.09,142.13,25672.0,132.9825,132.9918,132.693,132.7303,25672.0
2022-12-07 15:10:00,142.16,142.24,142.12,142.19,35476.0,132.7583,132.833,132.721,132.7864,35476.0
2022-12-07 15:15:00,142.18,142.25,142.09,142.12,34864.0,132.777,132.8424,132.693,132.721,34864.0
2022-12-07 15:20:00,142.11,142.15,142.0,142.14,51380.0,132.7116,132.749,132.6089,132.7397,51380.0
2022-12-07 15:25:00,142.13,142.22,142.11,142.22,32147.0,132.7303,132.8144,132.7116,132.8144,32147.0
2022-12-07 15:30:00,142.21,142.33,142.21,142.24,42261.0,132.805,132.9171,132.805,132.833,42261.0
2022-12-07 15:35:00,142.25,142.27,142.16,142.25,29176.0,132.8424,132.8611,132.7583,132.8424,29176.0
2022-12-07 15:40:00,142.25,142.28,142.15,142.17,66711.0,132.8424,132.8704,132.749,132.7677,66711.0
2022-12-07 15:45:00,142.16,142.25,142.15,142.19,49437.0,132.7583,132.8424,132.749,132.7864,49437.0
2022-12-07 15:50:00,142.18,142.32,142.16,142.31,46536.0,132.777,132.9078,132.7583,132.8984,46536.0
2022-12-07 15:55:00,142.3,142.4,142.28,142.33,40488.0,132.8891,132.9825,132.8704,132.9171,40488.0
2022-12-08 09:30:00,142.77,143.07,142.65,142.71,76546.0,133.328,133.6082,133.2159,133.272,76546.0
2022-12-08 09:35:00,142.68,142.9,142.68,142.89,29564.0,133.2439,133.4494,133.2439,133.4401,29564.0
2022-12-08 09:40:00,142.88,142.97,142.7,142.71,24787.0,133.4307,133.5148,133.2626,133.272,24787.0
2022-12-08 09:45:00,142.7,142.94,142.67,142.88,34130.0,133.2626,133.4867,133.2346,133.4307,34130.0
2022-12-08 09:50:00,142.91,143.16,142.89,143.12,25493.0,133.4587,133.6922,133.4401,133.6548,25493.0
2022-12-08 09:55:00,143.14,143.31,143.07,143.28,26975.0,133.6735,133.8323,133.6082,133.8043,26975.0
2022-12-08 10:00:00,143.28,143.35,143.2,143.25,40310.0,133.8043,133.8696,133.7296,133.7762,40310.0
2022-12-08 10:05:00,143.28,143.36,143.23,143.25,28110.0,133.8043,133.879,133.7576,133.7762,28110.0
2022-12-08 10:10:00,143.26,143.27,143.15,143.22,30452.0,133.7856,133.7949,133.6829,133.7482,30452.0
2022-12-08 10:15:00,143.23,143.31,143.18,143.2,28001.0,133.7576,133.8323,133.7109,133.7296,28001.0
2022-12-08 10:20:00,143.21,143.3,143.21,143.29,7776.0,133.7389,133.8229,133.7389,133.8136,7776.0
2022-12-08 10:25:00,143.28,143.42,143.28,143.36,16481.0,133.8043,133.935,133.8043,133.879,16481.0
2022-12-08 10:30:00,143.38,143.39,143.25,143.28,14572.0,133.8977,133.907,133.7762,133.8043,14572.0
2022-12-08 10:35:00,143.3,143.39,143.23,143.3,18104.0,133.8229,133.907,133.7576,133.8229,18104.0
2022-12-08 10:40:00,143.29,143.29,143.13,143.2,20712.0,133.8136,133.8136,133.6642,133.7296,20712.0
2022-12-08 10:45:00,143.19,143.3,143.18,143.26,9617.0,133.7202,133.8229,133.7109,133.7856,9617.0
2022-12-08 10:50:00,143.31,143.34,143.25,143.3,40315.0,133.8323,133.8603,133.7762,133.8229,40315.0
2022-12-08 10:55:00,143.34,143.35,143.21,143.25,12431.0,133.8603,133.8696,133.7389,133.7762,12431.0
2022-12-08 11:00:00,143.23,143.28,143.08,143.14,7550.0,133.7576,133.8043,133.6175,133.6735,7550.0
2022-12-08 11:05:00,143.11,143.13,142.93,142.93,8341.0,133.6455,133.6642,133.4774,133.4774,8341.0
2022-12-08 11:10:00,142.93,143.02,142.92,143.01,8766.0,133.4774,133.5615,133.4681,133.5521,8766.0
2022-12-08 11:15:00,143.03,143.04,142.85,142.91,11397.0,133.5708,133.5801,133.4027,133.4587,11397.0
2022-12-08 11:20:00,142.9,142.96,142.83,142.92,11830.0,133.4494,133.5054,133.384,133.4681,11830.0
2022-12-08 11:25:00,142.87,143.04,142.87,143.03,22859.0,133.4214,133.5801,133.4214,133.5708,22859.0
2022-12-08 11:30:00,143.03,143.08,143.0,143.02,18091.0,133.5708,133.6175,133.5428,133.5615,18091.0
2022-12-08 11:35:00,143.0,143.11,142.92,143.1,13372.0,133.5428,133.6455,133.4681,133.6362,13372.0
2022-12-08 11:40:00,143.08,143.1,143.01,143.07,118342.0,133.6175,133.6362,133.5521,133.6082,118342.0
2022-12-08 11:45:00,143.07,143.14,143.06,143.1,15254.0,133.6082,133.6735,133.5988,133.6362,15254.0
2022-12-08 11:50:00,143.1,143.11,143.04,143.04,18442.0,133.6362,133.6455,133.5801,133.5801,18442.0
2022-12-08 11:55:00,143.09,143.12,143.06,143.08,15522.0,133.6268,133.6548,133.5988,133.6175,15522.0
2022-12-08 12:00:00,143.04,143.11,142.98,142.99,18129.0,133.5801,133.6455,133.5241,133.5334,18129.0
2022-12-08 12:05:00,142.98,143.1,142.98,143.09,23831.0,133.5241,133.6362,133.5241,133.6268,23831.0
2022-12-08 12:10:00,143.1,143.14,143.05,143.1,7678.0,133.6362,133.6735,133.5895,133.6362,7678.0
2022-12-08 12:15:00,143.11,143.11,142.99,142.99,15503.0,133.6455,133.6455,133.5334,133.5334,15503.0
2022-12-08 12:20:00,142.94,143.06,142.89,143.05,11565.0,133.4867,133.5988,133.4401,133.5895,11565.0
2022-12-08 12:25:00,143.05,143.06,142.92,142.94,25111.0,133.5895,133.5988,133.4681,133.4867,25111.0
2022-12-08 12:30:00,142.93,142.99,142.89,142.94,14964.0,133.4774,133.5334,133.4401,133.4867,14964.0
2022-12-08 12:35:00,142.94,142.97,142.83,142.86,113998.0,133.4867,133.5148,133.384,133.412,113998.0
2022-12-08 12:40:00,142.85,142.87,142.8,142.83,17657.0,133.4027,133.4214,133.356,133.384,17657.0
2022-12-08 12:45:00,142.79,142.83,142.7,142.78,20988.0,133.3467,133.384,133.2626,133.3373,20988.0
2022-12-08 12:50:00,142.78,142.89,142.78,142.89,56225.0,133.3373,133.4401,133.3373,133.4401,56225.0
2022-12-08 12:55:00,142.88,142.91,142.85,142.89,11822.0,133.4307,133.4587,133.4027,133.4401,11822.0
2022-12-08 13:00:00,142.88,143.0,142.88,142.96,20318.0,133.4307,133.5428,133.4307,133.5054,20318.0
2022-12-08 13:05:00,142.97,143.02,142.94,143.0,18145.0,133.5148,133.5615,133.4867,133.5428,18145.0
2022-12-08 13:10:00,142.99,143.0,142.88,142.9,15341.0,133.5334,133.5428,133.4307,133.4494,15341.0
2022-12-08 13:15:00,142.89,142.98,142.87,142.95,25891.0,133.4401,133.5241,133.4214,133.4961,25891.0
2022-12-08 13:20:00,142.94,142.95,142.84,142.93,24325.0,133.4867,133.4961,133.3934,133.4774,24325.0
2022-12-08 13:25:00,142.94,143.08,142.92,143.08,11379.0,133.4867,133.6175,133.4681,133.6175,11379.0
2022-12-08 13:30:00,143.08,143.18,143.08,143.09,13285.0,133.6175,133.7109,133.6175,133.6268,13285.0
2022-12-08 13:35:00,143.11,143.16,143.07,143.16,17686.0,133.6455,133.6922,133.6082,133.6922,17686.0
2022-12-08 13:40:00,143.17,143.27,143.17,143.25,7944.0,133.7015,133.7949,133.7015,133.7762,7944.0
2022-12-08 13:45:00,143.25,143.27,143.2,143.22,9148.0,133.7762,133.7949,133.7296,133.7482,9148.0
2022-12-08 13:50:00,143.24,143.24,143.11,143.12,16021.0,133.7669,133.7669,133.6455,133.6548,16021.0
2022-12-08 13:55:00,143.12,143.15,143.07,143.13,11424.0,133.6548,133.6829,133.6082,133.6642,11424.0
2022-12-08 14:00:00,143.11,143.11,142.78,142.79,48067.0,133.6455,133.6455,133.3373,133.3467,48067.0
2022-12-08 14:05:00,142.79,142.81,142.56,142.76,17443.0,133.3467,133.3653,133.1319,133.3187,17443.0
2022-12-08 14:10:00,142.74,142.74,142.57,142.7,25276.0,133.3,133.3,133.1412,133.2626,25276.0
2022-12-08 14:15:00,142.71,142.85,142.67,142.75,12601.0,133.272,133.4027,133.2346,133.3093,12601.0
2022-12-08 14:20:00,142.75,142.82,142.7,142.76,35822.0,133.3093,133.3747,133.2626,133.3187,35822.0
2022-12-08 14:25:00,142.77,142.81,142.62,142.66,25304.0,133.328,133.3653,133.1879,133.2253,25304.0
2022-12-08 14:30:00,142.66,142.67,142.55,142.61,26732.0,133.2253,133.2346,133.1225,133.1786,26732.0
2022-12-08 14:35:00,142.59,142.73,142.53,142.71,22869.0,133.1599,133.2906,133.1039,133.272,22869.0
2022-12-08 14:40:00,142.7,142.78,142.69,142.71,16924.0,133.2626,133.3373,133.2533,133.272,16924.0
2022-12-08 14:45:00,142.71,142.77,142.68,142.69,54342.0,133.272,133.328,133.2439,133.2533,54342.0
2022-12-08 14:50:00,142.69,142.82,142.6,142.81,9015.0,133.2533,133.3747,133.1692,133.3653,9015.0
2022-12-08 14:55:00,142.83,142.87,142.7,142.72,12712.0,133.384,133.4214,133.2626,133.2813,12712.0
2022-12-08 15:00:00,142.73,142.74,142.63,142.67,29792.0,133.2906,133.3,133.1973,133.2346,29792.0
2022-12-08 15:05:00,142.66,142.73,142.56,142.7,16736.0,133.2253,133.2906,133.1319,133.2626,16736.0
2022-12-08 15:10:00,142.71,142.82,142.65,142.71,46272.0,133.272,133.3747,133.2159,133.272,46272.0
2022-12-08 15:15:00,142.74,142.85,142.69,142.83,18776.0,133.3,133.4027,133.2533,133.384,18776.0
2022-12-08 15:20:00,142.85,142.95,142.74,142.92,27056.0,133.4027,133.4961,133.3,133.4681,27056.0
2022-12-08 15:25:00,142.93,142.97,142.85,142.91,17809.0,133.4774,133.5148,133.4027,133.4587,17809.0
2022-12-08 15:30:00,142.89,142.99,142.8,142.83,30427.0,133.4401,133.5334,133.356,133.384,30427.0
2022-12-08 15:35:00,142.83,142.83,142.76,142.78,47562.0,133.384,133.384,133.3187,133.3373,47562.0
2022-12-08 15:40:00,142.78,142.81,142.74,142.79,21397.0,133.3373,133.3653,133.3,133.3467,21397.0
2022-12-08 15:45:00,142.78,142.78,142.62,142.7,20368.0,133.3373,133.3373,133.1879,133.2626,20368.0
2022-12-08 15:50:00,142.68,142.85,142.59,142.84,52846.0,133.2439,133.4027,133.1599,133.3934,52846.0
2022-12-08 15:55:00,142.83,143.03,142.83,143.03,28095.0,133.384,133.5708,133.384,133.5708,28095.0
2022-12-09 09:30:00,142.64,143.09,142.63,143.04,60522.0,133.2066,133.6268,133.1973,133.5801,60522.0
2022-12-09 09:35:00,143.04,143.25,143.02,143.08,17329.0,133.5801,133.7762,133.5615,133.6175,17329.0
2022-12-09 09:40:00,143.07,143.22,143.02,143.22,28967.0,133.6082,133.7482,133.5615,133.7482,28967.0
2022-12-09 09:45:00,143.25,143.34,143.07,143.11,29142.0,133.7762,133.8603,133.6082,133.6455,29142.0
2022-12-09 09:50:00,143.1,143.1,142.88,142.95,35658.0,133.6362,133.6362,133.4307,133.4961,35658.0
2022-12-09 09:55:00,142.94,142.96,142.84,142.96,19738.0,133.4867,133.5054,133.3934,133.5054,19738.0
2022-12-09 10:00:00,143.0,143.21,142.69,143.07,29096.0,133.5428,133.7389,133.2533,133.6082,29096.0
2022-12-09 10:05:00,143.04,143.24,142.98,143.09,22605.0,133.5801,133.7669,133.5241,133.6268,22605.0
2022-12-09 10:10:00,143.1,143.17,142.86,142.99,17019.0,133.6362,133.7015,133.412,133.5334,17019.0
2022-12-09 10:15:00,143.0,143.02,142.82,142.9,9445.0,133.5428,133.5615,133.3747,133.4494,9445.0
2022-12-09 10:20:00,142.9,142.96,142.82,142.85,20926.0,133.4494,133.5054,133.3747,133.4027,20926.0
2022-12-09 10:25:00,142.87,142.92,142.79,142.92,18190.0,133.4214,133.4681,133.3467,133.4681,18190.0
2022-12-09 10:30:00,142.92,143.04,142.76,142.76,27139.0,133.4681,133.5801,133.3187,133.3187,27139.0
2022-12-09 10:35:00,142.79,142.95,142.7,142.94,12201.0,133.3467,133.4961,133.2626,133.4867,12201.0
2022-12-09 10:40:00,142.94,142.98,142.8,142.87,12341.0,133.4867,133.5241,133.356,133.4214,12341.0
2022-12-09 10:45:00,142.86,142.88,142.75,142.77,20771.0,133.412,133.4307,133.3093,133.328,20771.0
2022-12-09 10:50:00,142.72,142.9,142.72,142.85,41603.0,133.2813,133.4494,133.2813,133.4027,41603.0
2022-12-09 10:55:00,142.84,143.05,142.84,143.04,25879.0,133.3934,133.5895,133.3934,133.5801,25879.0
2022-12-09 11:00:00,143.06,143.13,143.01,143.09,23796.0,133.5988,133.6642,133.5521,133.6268,23796.0
2022-12-09 11:05:00,143.08,143.08,142.89,142.89,11690.0,133.6175,133.6175,133.4401,133.4401,11690.0
2022-12-09 11:10:00,142.88,142.89,142.79,142.81,9013.0,133.4307,133.4401,133.3467,133.3653,9013.0
2022-12-09 11:15:00,142.84,142.96,142.84,142.96,23959.0,133.3934,133.5054,133.3934,133.5054,23959.0
2022-12-09 11:20:00,142.91,143.06,142.9,143.04,33594.0,133.4587,133.5988,133.4494,133.5801,33594.0
2022-12-09 11:25:00,143.01,143.09,142.97,143.06,12335.0,133.5521,133.6268,133.5148,133.5988,12335.0
2022-12-09 11:30:00,143.06,143.11,143.0,143.05,16515.0,133.5988,133.6455,133.5428,133.5895,16515.0
2022-12-09 11:35:00,143.02,143.1,142.91,142.98,34308.0,133.5615,133.6362,133.4587,133.5241,34308.0
2022-12-09 11:40:00,142.97,143.11,142.87,143.1,21107.0,133.5148,133.6455,133.4214,133.6362,21107.0
2022-12-09 11:45:00,143.11,143.21,143.1,143.14,31160.0,133.6455,133.7389,133.6362,133.6735,31160.0
2022-12-09 11:50:00,143.15,143.21,143.11,143.11,15728.0,133.6829,133.7389,133.6455,133.6455,15728.0
2022-12-09 11:55:00,143.14,143.18,143.08,143.16,9770.0,133.6735,133.7109,133.6175,133.6922,9770.0
2022-12-09 12:00:00,143.16,143.16,143.03,143.03,39739.0,133.6922,133.6922,133.5708,133.5708,39739.0
2022-12-09 12:05:00,143.03,143.06,143.01,143.04,14487.0,133.5708,133.5988,133.5521,133.5801,14487.0
2022-12-09 12:10:00,143.06,143.13,143.06,143.08,14411.0,133.5988,133.6642,133.5988,133.6175,14411.0
2022-12-09 12:15:00,143.07,143.07,142.93,142.97,7923.0,133.6082,133.6082,133.4774,133.5148,7923.0
2022-12-09 12:20:00,142.97,142.97,142.81,142.82,16996.0,133.5148,133.5148,133.3653,133.3747,16996.0
2022-12-09 12:25:00,142.83,142.87,142.81,142.82,17394.0,133.384,133.4214,133.3653,133.3747,17394.0
2022-12-09 12:30:00,142.82,142.96,142.82,142.91,18685.0,133.3747,133.5054,133.3747,133.4587,18685.0
2022-12-09 12:35:00,142.91,142.99,142.91,142.95,27911.0,133.4587,133.5334,133.4587,133.4961,27911.0
2022-12-09 12:40:00,142.98,142.98,142.84,142.87,13873.0,133.5241,133.5241,133.3934,133.4214,13873.0
2022-12-09 12:45:00,142.87,142.92,142.74,142.78,10552.0,133.4214,133.4681,133.3,133.3373,10552.0
2022-12-09 12:50:00,142.77,142.8,142.74,142.75,14516.0,133.328,133.356,133.3,133.3093,14516.0
2022-12-09 12:55:00,142.75,142.84,142.74,142.83,8175.0,133.3093,133.3934,133.3,133.384,8175.0
2022-12-09 13:00:00,142.82,142.82,142.69,142.76,20965.0,133.3747,133.3747,133.2533,133.3187,20965.0
2022-12-09 13:05:00,142.76,142.76,142.65,142.66,200732.0,133.3187,133.3187,133.2159,133.2253,200732.0
2022-12-09 13:10:00,142.65,142.78,142.62,142.77,44659.0,133.2159,133.3373,133.1879,133.328,44659.0
2022-12-09 13:15:00,142.77,142.8,142.68,142.71,13955.0,133.328,133.356,133.2439,133.272,13955.0
2022-12-09 13:20:00,142.69,142.71,142.59,142.59,21737.0,133.2533,133.272,133.1599,133.1599,21737.0
2022-12-09 13:25:00,142.58,142.69,142.54,142.68,20870.0,133.1506,133.2533,133.1132,133.2439,20870.0
2022-12-09 13:30:00,142.65,142.78,142.63,142.66,25543.0,133.2159,133.3373,133.1973,133.2253,25543.0
2022-12-09 13:35:00,142.67,142.72,142.65,142.71,20719.0,133.2346,133.2813,133.2159,133.272,20719.0
2022-12-09 13:40:00,142.7,142.74,142.64,142.69,20229.0,133.2626,133.3,133.2066,133.2533,20229.0
2022-12-09 13:45:00,142.69,142.71,142.65,142.7,30414.0,133.2533,133.272,133.2159,133.2626,30414.0
2022-12-09 13:50:00,142.71,142.75,142.62,142.64,12298.0,133.272,133.3093,133.1879,133.2066,12298.0
2022-12-09 13:55:00,142.64,142.65,142.56,142.65,157166.0,133.2066,133.2159,133.1319,133.2159,157166.0
2022-12-09 14:00:00,142.64,142.65,142.48,142.5,19817.0,133.2066,133.2159,133.0572,133.0758,19817.0
2022-12-09 14:05:00,142.47,142.49,142.35,142.44,28213.0,133.0478,133.0665,132.9358,133.0198,28213.0
2022-12-09 14:10:00,142.4,142.5,142.33,142.5,23837.0,132.9825,133.0758,132.9171,133.0758,23837.0
2022-12-09 14:15:00,142.5,142.58,142.49,142.56,25124.0,133.0758,133.1506,133.0665,133.1319,25124.0
2022-12-09 14:20:00,142.56,142.56,142.46,142.52,25065.0,133.1319,133.1319,133.0385,133.0945,25065.0
2022-12-09 14:25:00,142.53,142.63,142.53,142.59,25059.0,133.1039,133.1973,133.1039,133.1599,25059.0
2022-12-09 14:30:00,142.58,142.63,142.55,142.58,278811.0,133.1506,133.1973,133.1225,133.1506,278811.0
2022-12-09 14:35:00,142.59,142.64,142.57,142.61,7520.0,133.1599,133.2066,133.1412,133.1786,7520.0
2022-12-09 14:40:00,142.61,142.61,142.48,142.52,50360.0,133.1786,133.1786,133.0572,133.0945,50360.0
2022-12-09 14:45:00,142.51,142.62,142.51,142.6,30103.0,133.0852,133.1879,133.0852,133.1692,30103.0
2022-12-09 14:50:00,142.59,142.61,142.53,142.61,27304.0,133.1599,133.1786,133.1039,133.1786,27304.0
2022-12-09 14:55:00,142.62,142.66,142.57,142.58,17201.0,133.1879,133.2253,133.1412,133.1506,17201.0
2022-12-09 15:00:00,142.61,142.63,142.55,142.62,35539.0,133.1786,133.1973,133.1225,133.1879,35539.0
2022-12-09 15:05:00,142.62,142.72,142.56,142.59,41591.0,133.1879,133.2813,133.1319,133.1599,41591.0
2022-12-09 15:10:00,142.58,142.69,142.54,142.67,52660.0,133.1506,133.2533,133.1132,133.2346,52660.0
2022-12-09 15:15:00,142.69,142.72,142.59,142.62,38007.0,133.2533,133.2813,133.1599,133.1879,38007.0
2022-12-09 15:20:00,142.61,142.64,142.51,142.51,27713.0,133.1786,133.2066,133.0852,133.0852,27713.0
2022-12-09 15:25:00,142.5,142.52,142.45,142.47,27031.0,133.0758,133.0945,133.0292,133.0478,27031.0
2022-12-09 15:30:00,142.47,142.49,142.4,142.42,36247.0,133.0478,133.0665,132.9825,133.0011,36247.0
2022-12-09 15:35:00,142.42,142.42,142.18,142.18,70717.0,133.0011,133.0011,132.777,132.777,70717.0
2022-12-09 15:40:00,142.15,142.18,142.02,142.06,37529.0,132.749,132.777,132.6276,132.6649,37529.0
2022-12-09 15:45:00,142.02,142.17,142.01,142.04,36765.0,132.6276,132.7677,132.6183,132.6463,36765.0
2022-12-09 15:50:00,142.03,142.03,141.84,141.96,74425.0,132.6369,132.6369,132.4595,132.5716,74425.0
2022-12-09 15:55:00,141.98,142.03,141.8,141.87,55208.0,132.5902,132.6369,132.4221,132.4875,55208.0
2022-12-12 09:30:00,142.28,142.31,141.94,141.97,82196.0,132.8704,132.8984,132.5529,132.5809,82196.0
2022-12-12 09:35:00,141.97,142.06,141.89,141.91,15955.0,132.5809,132.6649,132.5062,132.5249,15955.0
2022-12-12 09:40:00,141.95,142.03,141.89,141.99,9387.0,132.5622,132.6369,132.5062,132.5996,9387.0
2022-12-12 09:45:00,141.98,142.1,141.89,142.03,22797.0,132.5902,132.7023,132.5062,132.6369,22797.0
2022-12-12 09:50:00,142.03,142.03,141.85,141.96,15656.0,132.6369,132.6369,132.4688,132.5716,15656.0
2022-12-12 09:55:00,141.96,142.09,141.9,142.06,39603.0,132.5716,132.693,132.5155,132.6649,39603.0
2022-12-12 10:00:00,142.08,142.18,142.08,142.15,29780.0,132.6836,132.777,132.6836,132.749,29780.0
2022-12-12 10:05:00,142.15,142.25,142.11,142.13,25355.0,132.749,132.8424,132.7116,132.7303,25355.0
2022-12-12 10:10:00,142.12,142.16,142.05,142.09,21464.0,132.721,132.7583,132.6556,132.693,21464.0
2022-12-12 10:15:00,142.08,142.08,141.94,141.96,22525.0,132.6836,132.6836,132.5529,132.5716,22525.0
2022-12-12 10:20:00,142.0,142.19,141.97,142.17,18786.0,132.6089,132.7864,132.5809,132.7677,18786.0
2022-12-12 10:25:00,142.18,142.26,142.14,142.16,19062.0,132.777,132.8517,132.7397,132.7583,19062.0
2022-12-12 10:30:00,142.18,142.35,142.16,142.31,13218.0,132.777,132.9358,132.7583,132.8984,13218.0
2022-12-12 10:35:00,142.29,142.33,142.24,142.27,11999.0,132.8797,132.9171,132.833,132.8611,11999.0
2022-12-12 10:40:00,142.27,142.44,142.27,142.44,15200.0,132.8611,133.0198,132.8611,133.0198,15200.0
2022-12-12 10:45:00,142.4,142.47,142.32,142.35,26818.0,132.9825,133.0478,132.9078,132.9358,26818.0
2022-12-12 10:50:00,142.34,142.38,142.28,142.36,5482.0,132.9264,132.9638,132.8704,132.9451,5482.0
2022-12-12 10:55:00,142.35,142.39,142.34,142.38,12508.0,132.9358,132.9731,132.9264,132.9638,12508.0
2022-12-12 11:00:00,142.36,142.43,142.27,142.38,16182.0,132.9451,133.0105,132.8611,132.9638,16182.0
2022-12-12 11:05:00,142.41,142.63,142.4,142.61,16930.0,132.9918,133.1973,132.9825,133.1786,16930.0
2022-12-12 11:10:00,142.61,142.61,142.47,142.54,13247.0,133.1786,133.1786,133.0478,133.1132,13247.0
2022-12-12 11:15:00,142.53,142.57,142.49,142.52,14489.0,133.1039,133.1412,133.0665,133.0945,14489.0
2022-12-12 11:20:00,142.53,142.62,142.53,142.61,20844.0,133.1039,133.1879,133.1039,133.1786,20844.0
2022-12-12 11:25:00,142.59,142.69,142.56,142.65,16628.0,133.1599,133.2533,133.1319,133.2159,16628.0
2022-12-12 11:30:00,142.64,142.65,142.52,142.56,22624.0,133.2066,133.2159,133.0945,133.1319,22624.0
2022-12-12 11:35:00,142.57,142.69,142.56,142.68,13938.0,133.1412,133.2533,133.1319,133.2439,13938.0
2022-12-12 11:40:00,142.64,142.66,142.53,142.54,23500.0,133.2066,133.2253,133.1039,133.1132,23500.0
2022-12-12 11:45:00,142.57,142.65,142.56,142.63,11489.0,133.1412,133.2159,133.1319,133.1973,11489.0
2022-12-12 11:50:00,142.63,142.67,142.61,142.65,5552.0,133.1973,133.2346,133.1786,133.2159,5552.0
2022-12-12 11:55:00,142.64,142.72,142.64,142.7,19377.0,133.2066,133.2813,133.2066,133.2626,19377.0
2022-12-12 12:00:00,142.72,142.86,142.7,142.81,18017.0,133.2813,133.412,133.2626,133.3653,18017.0
2022-12-12 12:05:00,142.81,142.82,142.68,142.72,13743.0,133.3653,133.3747,133.2439,133.2813,13743.0
2022-12-12 12:10:00,142.72,142.73,142.62,142.63,7901.0,133.2813,133.2906,133.1879,133.1973,7901.0
2022-12-12 12:15:00,142.63,142.79,142.61,142.76,16026.0,133.1973,133.3467,133.1786,133.3187,16026.0
2022-12-12 12:20:00,142.75,142.75,142.63,142.63,13929.0,133.3093,133.3093,133.1973,133.1973,13929.0
2022-12-12 12:25:00,142.62,142.72,142.62,142.72,7588.0,133.1879,133.2813,133.1879,133.2813,7588.0
2022-12-12 12:30:00,142.69,142.7,142.63,142.68,9403.0,133.2533,133.2626,133.1973,133.2439,9403.0
2022-12-12 12:35:00,142.68,142.84,142.68,142.81,16903.0,133.2439,133.3934,133.2439,133.3653,16903.0
2022-12-12 12:40:00,142.82,142.87,142.77,142.79,5971.0,133.3747,133.4214,133.328,133.3467,5971.0
2022-12-12 12:45:00,142.81,142.83,142.77,142.78,31092.0,133.3653,133.384,133.328,133.3373,31092.0
2022-12-12 12:50:00,142.79,142.86,142.76,142.85,5735.0,133.3467,133.412,133.3187,133.4027,5735.0
2022-12-12 12:55:00,142.86,142.91,142.83,142.84,9391.0,133.412,133.4587,133.384,133.3934,9391.0
2022-12-12 13:00:00,142.84,142.93,142.7,142.72,22284.0,133.3934,133.4774,133.2626,133.2813,22284.0
2022-12-12 13:05:00,142.74,142.79,142.71,142.79,8143.0,133.3,133.3467,133.272,133.3467,8143.0
2022-12-12 13:10:00,142.78,142.79,142.67,142.69,7921.0,133.3373,133.3467,133.2346,133.2533,7921.0
2022-12-12 13:15:00,142.69,142.81,142.68,142.8,25673.0,133.2533,133.3653,133.2439,133.356,25673.0
2022-12-12 13:20:00,142.78,142.8,142.72,142.74,17049.0,133.3373,133.356,133.2813,133.3,17049.0
2022-12-12 13:25:00,142.73,142.75,142.7,142.74,18568.0,133.2906,133.3093,133.2626,133.3,18568.0
2022-12-12 13:30:00,142.78,142.85,142.77,142.83,9395.0,133.3373,133.4027,133.328,133.384,9395.0
2022-12-12 13:35:00,142.84,142.84,142.76,142.83,14200.0,133.3934,133.3934,133.3187,133.384,14200.0
2022-12-12 13:40:00,142.84,142.89,142.83,142.89,10086.0,133.3934,133.4401,133.384,133.4401,10086.0
2022-12-12 13:45:00,142.87,142.97,142.86,142.97,9985.0,133.4214,133.5148,133.412,133.5148,9985.0
2022-12-12 13:50:00,142.97,142.99,142.9,142.91,13521.0,133.5148,133.5334,133.4494,133.4587,13521.0
2022-12-12 13:55:00,142.86,142.94,142.86,142.91,18515.0,133.412,133.4867,133.412,133.4587,18515.0
2022-12-12 14:00:00,142.94,142.95,142.85,142.88,27699.0,133.4867,133.4961,133.4027,133.4307,27699.0
2022-12-12 14:05:00,142.9,142.92,142.84,142.87,67440.0,133.4494,133.4681,133.3934,133.4214,67440.0
2022-12-12 14:10:00,142.85,142.88,142.81,142.88,24151.0,133.4027,133.4307,133.3653,133.4307,24151.0
2022-12-12 14:15:00,142.87,142.91,142.81,142.83,14185.0,133.4214,133.4587,133.3653,133.384,14185.0
2022-12-12 14:20:00,142.83,142.83,142.76,142.8,22050.0,133.384,133.384,133.3187,133.356,22050.0
2022-12-12 14:25:00,142.8,142.92,142.77,142.88,13485.0,133.356,133.4681,133.328,133.4307,13485.0
2022-12-12 14:30:00,142.85,142.85,142.8,142.82,20358.0,133.4027,133.4027,133.356,133.3747,20358.0
2022-12-12 14:35:00,142.84,142.91,142.83,142.89,20207.0,133.3934,133.4587,133.384,133.4401,20207.0
2022-12-12 14:40:00,142.91,142.96,142.89,142.93,13096.0,133.4587,133.5054,133.4401,133.4774,13096.0
2022-12-12 14:45:00,142.93,142.95,142.87,142.89,84552.0,133.4774,133.4961,133.4214,133.4401,84552.0
2022-12-12 14:50:00,142.88,143.02,142.87,143.02,14706.0,133.4307,133.5615,133.4214,133.5615,14706.0
2022-12-12 14:55:00,143.04,143.16,143.03,143.13,32370.0,133.5801,133.6922,133.5708,133.6642,32370.0
2022-12-12 15:00:00,143.13,143.21,143.13,143.19,27621.0,133.6642,133.7389,133.6642,133.7202,27621.0
2022-12-12 15:05:00,143.2,143.4,143.19,143.4,16727.0,133.7296,133.9163,133.7202,133.9163,16727.0
2022-12-12 15:10:00,143.4,143.46,143.31,143.34,38123.0,133.9163,133.9724,133.8323,133.8603,38123.0
2022-12-12 15:15:00,143.35,143.46,143.34,143.46,19319.0,133.8696,133.9724,133.8603,133.9724,19319.0
2022-12-12 15:20:00,143.44,143.66,143.42,143.66,28985.0,133.9537,134.1591,133.935,134.1591,28985.0
2022-12-12 15:25:00,143.67,143.67,143.6,143.63,17999.0,134.1685,134.1685,134.1031,134.1311,17999.0
2022-12-12 15:30:00,143.67,143.82,143.65,143.81,44343.0,134.1685,134.3086,134.1498,134.2992,44343.0
2022-12-12 15:35:00,143.83,143.9,143.78,143.83,319120.0,134.3179,134.3833,134.2712,134.3179,319120.0
2022-12-12 15:40:00,143.83,143.83,143.67,143.68,26007.0,134.3179,134.3179,134.1685,134.1778,26007.0
2022-12-12 15:45:00,143.65,143.75,143.65,143.67,30337.0,134.1498,134.2432,134.1498,134.1685,30337.0
2022-12-12 15:50:00,143.68,143.72,143.64,143.71,64049.0,134.1778,134.2152,134.1405,134.2058,64049.0
2022-12-12 15:55:00,143.71,143.88,143.71,143.88,44638.0,134.2058,134.3646,134.2058,134.3646,44638.0
2022-12-13 09:30:00,146.96,146.96,146.12,146.18,174635.0,137.2409,137.2409,136.4564,136.5125,174635.0
2022-12-13 09:35:00,146.18,146.24,145.73,145.9,71093.0,136.5125,136.5685,136.0922,136.251,71093.0
2022-12-13 09:40:00,145.9,146.08,145.82,146.04,43480.0,136.251,136.4191,136.1763,136.3817,43480.0
2022-12-13 09:45:00,146.04,146.17,145.89,145.92,40883.0,136.3817,136.5031,136.2417,136.2697,40883.0
2022-12-13 09:50:00,145.89,146.43,145.82,146.4,42711.0,136.2417,136.7459,136.1763,136.7179,42711.0
2022-12-13 09:55:00,146.39,146.47,146.3,146.33,36312.0,136.7086,136.7833,136.6245,136.6526,36312.0
2022-12-13 10:00:00,146.41,146.42,145.92,146.0,85591.0,136.7273,136.7366,136.2697,136.3444,85591.0
2022-12-13 10:05:00,145.97,145.97,145.7,145.96,39556.0,136.3164,136.3164,136.0642,136.307,39556.0
2022-12-13 10:10:00,145.94,145.95,145.66,145.7,31319.0,136.2883,136.2977,136.0269,136.0642,31319.0
2022-12-13 10:15:00,145.64,145.72,145.34,145.54,39671.0,136.0082,136.0829,135.728,135.9148,39671.0
2022-12-13 10:20:00,145.53,145.58,145.03,145.09,43436.0,135.9055,135.9522,135.4385,135.4946,43436.0
2022-12-13 10:25:00,145.01,145.12,144.81,145.06,23089.0,135.4199,135.5226,135.2331,135.4665,23089.0
2022-12-13 10:30:00,145.08,145.28,144.85,145.28,28912.0,135.4852,135.672,135.2704,135.672,28912.0
2022-12-13 10:35:00,145.27,145.29,144.68,144.68,41511.0,135.6627,135.6813,135.1117,135.1117,41511.0
2022-12-13 10:40:00,144.75,144.97,144.66,144.94,43767.0,135.177,135.3825,135.093,135.3545,43767.0
2022-12-13 10:45:00,144.97,145.12,144.71,144.74,34378.0,135.3825,135.5226,135.1397,135.1677,34378.0
2022-12-13 10:50:00,144.73,144.9,144.69,144.82,13250.0,135.1584,135.3171,135.121,135.2424,13250.0
2022-12-13 10:55:00,144.82,144.85,144.63,144.74,17161.0,135.2424,135.2704,135.065,135.1677,17161.0
2022-12-13 11:00:00,144.75,144.91,144.73,144.87,29059.0,135.177,135.3265,135.1584,135.2891,29059.0
2022-12-13 11:05:00,144.83,144.92,144.66,144.78,27850.0,135.2518,135.3358,135.093,135.2051,27850.0
2022-12-13 11:10:00,144.8,145.01,144.77,145.01,19702.0,135.2237,135.4199,135.1957,135.4199,19702.0
2022-12-13 11:15:00,145.0,145.0,144.88,144.9,14622.0,135.4105,135.4105,135.2984,135.3171,14622.0
2022-12-13 11:20:00,144.92,144.92,144.67,144.68,10660.0,135.3358,135.3358,135.1023,135.1117,10660.0
2022-12-13 11:25:00,144.68,144.84,144.57,144.83,23450.0,135.1117,135.2611,135.009,135.2518,23450.0
2022-12-13 11:30:00,144.85,145.2,144.85,145.14,28259.0,135.2704,135.5973,135.2704,135.5413,28259.0
2022-12-13 11:35:00,145.16,145.17,144.94,144.99,11262.0,135.5599,135.5693,135.3545,135.4012,11262.0
2022-12-13 11:40:00,145.0,145.0,144.87,144.93,14859.0,135.4105,135.4105,135.2891,135.3451,14859.0
2022-12-13 11:45:00,144.9,144.9,144.29,144.38,52051.0,135.3171,135.3171,134.7475,134.8315,52051.0
2022-12-13 11:50:00,144.38,144.39,144.14,144.32,13594.0,134.8315,134.8409,134.6074,134.7755,13594.0
2022-12-13 11:55:00,144.26,144.42,144.15,144.42,25085.0,134.7195,134.8689,134.6167,134.8689,25085.0
2022-12-13 12:00:00,144.44,144.54,144.38,144.5,20970.0,134.8875,134.9809,134.8315,134.9436,20970.0
2022-12-13 12:05:00,144.49,144.64,144.49,144.55,7410.0,134.9342,135.0743,134.9342,134.9903,7410.0
2022-12-13 12:10:00,144.52,144.52,144.2,144.3,35624.0,134.9623,134.9623,134.6634,134.7568,35624.0
2022-12-13 12:15:00,144.26,144.26,143.84,143.89,25914.0,134.7195,134.7195,134.3272,134.3739,25914.0
2022-12-13 12:20:00,143.85,144.13,143.84,143.92,36981.0,134.3366,134.598,134.3272,134.4019,36981.0
2022-12-13 12:25:00,143.94,144.1,143.92,143.96,14163.0,134.4206,134.57,134.4019,134.4393,14163.0
2022-12-13 12:30:00,143.94,144.0,143.8,143.94,43848.0,134.4206,134.4766,134.2899,134.4206,43848.0
2022-12-13 12:35:00,143.88,144.1,143.83,144.09,10254.0,134.3646,134.57,134.3179,134.5607,10254.0
2022-12-13 12:40:00,144.09,144.12,143.84,144.01,25897.0,134.5607,134.5887,134.3272,134.486,25897.0
2022-12-13 12:45:00,144.02,144.09,143.6,143.64,48744.0,134.4953,134.5607,134.1031,134.1405,48744.0
2022-12-13 12:50:00,143.62,143.74,143.52,143.65,33629.0,134.1218,134.2338,134.0284,134.1498,33629.0
2022-12-13 12:55:00,143.61,143.82,143.61,143.76,38392.0,134.1124,134.3086,134.1124,134.2525,38392.0
2022-12-13 13:00:00,143.75,143.92,143.75,143.91,43927.0,134.2432,134.4019,134.2432,134.3926,43927.0
2022-12-13 13:05:00,143.93,144.0,143.82,143.86,13117.0,134.4113,134.4766,134.3086,134.3459,13117.0
2022-12-13 13:10:00,143.89,144.13,143.89,144.13,20580.0,134.3739,134.598,134.3739,134.598,20580.0
2022-12-13 13:15:00,144.13,144.38,144.08,144.34,42934.0,134.598,134.8315,134.5514,134.7942,42934.0
2022-12-13 13:20:00,144.35,144.51,144.3,144.49,16120.0,134.8035,134.9529,134.7568,134.9342,16120.0
2022-12-13 13:25:00,144.48,144.5,144.37,144.41,10914.0,134.9249,134.9436,134.8222,134.8595,10914.0
2022-12-13 13:30:00,144.41,144.53,144.33,144.33,11584.0,134.8595,134.9716,134.7848,134.7848,11584.0
2022-12-13 13:35:00,144.29,144.37,144.23,144.32,44022.0,134.7475,134.8222,134.6914,134.7755,44022.0
2022-12-13 13:40:00,144.3,144.46,144.22,144.45,14071.0,134.7568,134.9062,134.6821,134.8969,14071.0
2022-12-13 13:45:00,144.45,144.48,144.22,144.26,21528.0,134.8969,134.9249,134.6821,134.7195,21528.0
2022-12-13 13:50:00,144.26,144.33,144.07,144.08,11073.0,134.7195,134.7848,134.542,134.5514,11073.0
2022-12-13 13:55:00,144.08,144.37,144.08,144.34,17329.0,134.5514,134.8222,134.5514,134.7942,17329.0
2022-12-13 14:00:00,144.35,144.5,144.29,144.49,30922.0,134.8035,134.9436,134.7475,134.9342,30922.0
2022-12-13 14:05:00,144.47,144.49,144.21,144.22,29420.0,134.9156,134.9342,134.6728,134.6821,29420.0
2022-12-13 14:10:00,144.19,144.36,144.18,144.27,15165.0,134.6541,134.8128,134.6447,134.7288,15165.0
2022-12-13 14:15:00,144.27,144.32,144.19,144.23,17145.0,134.7288,134.7755,134.6541,134.6914,17145.0
2022-12-13 14:20:00,144.22,144.24,144.12,144.2,18330.0,134.6821,134.7008,134.5887,134.6634,18330.0
2022-12-13 14:25:00,144.2,144.31,144.18,144.3,53836.0,134.6634,134.7661,134.6447,134.7568,53836.0
2022-12-13 14:30:00,144.29,144.31,144.17,144.26,27366.0,134.7475,134.7661,134.6354,134.7195,27366.0
2022-12-13 14:35:00,144.28,144.41,144.24,144.4,59934.0,134.7381,134.8595,134.7008,134.8502,59934.0
2022-12-13 14:40:00,144.4,144.68,144.36,144.67,17581.0,134.8502,135.1117,134.8128,135.1023,17581.0
2022-12-13 14:45:00,144.67,144.68,144.58,144.59,26829.0,135.1023,135.1117,135.0183,135.0276,26829.0
2022-12-13 14:50:00,144.57,144.57,144.21,144.24,26801.0,135.009,135.009,134.6728,134.7008,26801.0
2022-12-13 14:55:00,144.23,144.27,144.12,144.25,12580.0,134.6914,134.7288,134.5887,134.7101,12580.0
2022-12-13 15:00:00,144.16,144.2,143.8,143.81,28709.0,134.6261,134.6634,134.2899,134.2992,28709.0
2022-12-13 15:05:00,143.86,143.99,143.78,143.99,19053.0,134.3459,134.4673,134.2712,134.4673,19053.0
2022-12-13 15:10:00,143.96,143.98,143.85,143.86,23469.0,134.4393,134.458,134.3366,134.3459,23469.0
2022-12-13 15:15:00,143.85,144.22,143.85,144.15,39509.0,134.3366,134.6821,134.3366,134.6167,39509.0
2022-12-13 15:20:00,144.14,144.32,144.06,144.32,39310.0,134.6074,134.7755,134.5327,134.7755,39310.0
2022-12-13 15:25:00,144.31,144.34,144.18,144.31,26989.0,134.7661,134.7942,134.6447,134.7661,26989.0
2022-12-13 15:30:00,144.31,144.6,144.31,144.55,23378.0,134.7661,135.037,134.7661,134.9903,23378.0
2022-12-13 15:35:00,144.51,144.55,144.16,144.25,26247.0,134.9529,134.9903,134.6261,134.7101,26247.0
2022-12-13 15:40:00,144.19,144.4,144.18,144.38,30317.0,134.6541,134.8502,134.6447,134.8315,30317.0
2022-12-13 15:45:00,144.38,144.55,144.35,144.38,108486.0,134.8315,134.9903,134.8035,134.8315,108486.0
2022-12-13 15:50:00,144.37,144.65,144.37,144.58,52860.0,134.8222,135.0837,134.8222,135.0183,52860.0
2022-12-13 15:55:00,144.57,144.58,144.22,144.29,43087.0,135.009,135.0183,134.6821,134.7475,43087.0
2022-12-14 09:30:00,144.36,144.6,144.29,144.5,85845.0,134.8128,135.037,134.7475,134.9436,85845.0
2022-12-14 09:35:00,144.55,144.71,144.49,144.59,21140.0,134.9903,135.1397,134.9342,135.0276,21140.0
2022-12-14 09:40:00,144.59,144.66,144.52,144.66,21101.0,135.0276,135.093,134.9623,135.093,21101.0
2022-12-14 09:45:00,144.68,144.77,144.6,144.71,16953.0,135.1117,135.1957,135.037,135.1397,16953.0
2022-12-14 09:50:00,144.74,144.98,144.74,144.96,21540.0,135.1677,135.3918,135.1677,135.3732,21540.0
2022-12-14 09:55:00,144.95,144.98,144.88,144.94,39105.0,135.3638,135.3918,135.2984,135.3545,39105.0
2022-12-14 10:00:00,144.98,145.05,144.82,144.96,29220.0,135.3918,135.4572,135.2424,135.3732,29220.0
2022-12-14 10:05:00,144.92,144.93,144.84,144.86,25581.0,135.3358,135.3451,135.2611,135.2798,25581.0
2022-12-14 10:10:00,144.87,145.0,144.84,144.98,29268.0,135.2891,135.4105,135.2611,135.3918,29268.0
2022-12-14 10:15:00,144.98,145.1,144.95,145.07,46320.0,135.3918,135.5039,135.3638,135.4759,46320.0
2022-12-14 10:20:00,145.06,145.07,144.9,144.93,12115.0,135.4665,135.4759,135.3171,135.3451,12115.0
2022-12-14 10:25:00,144.96,145.0,144.93,145.0,15119.0,135.3732,135.4105,135.3451,135.4105,15119.0
2022-12-14 10:30:00,144.94,145.01,144.87,145.0,14295.0,135.3545,135.4199,135.2891,135.4105,14295.0
2022-12-14 10:35:00,145.0,145.0,144.87,144.95,25740.0,135.4105,135.4105,135.2891,135.3638,25740.0
2022-12-14 10:40:00,144.94,145.12,144.93,145.07,36111.0,135.3545,135.5226,135.3451,135.4759,36111.0
2022-12-14 10:45:00,145.06,145.13,145.01,145.07,16058.0,135.4665,135.5319,135.4199,135.4759,16058.0
2022-12-14 10:50:00,145.08,145.12,145.01,145.06,21741.0,135.4852,135.5226,135.4199,135.4665,21741.0
2022-12-14 10:55:00,145.05,145.08,144.99,145.08,16996.0,135.4572,135.4852,135.4012,135.4852,16996.0
2022-12-14 11:00:00,145.13,145.28,145.12,145.22,21235.0,135.5319,135.672,135.5226,135.616,21235.0
2022-12-14 11:05:00,145.21,145.23,145.12,145.12,29313.0,135.6066,135.6253,135.5226,135.5226,29313.0
2022-12-14 11:10:00,145.12,145.2,145.09,145.2,232416.0,135.5226,135.5973,135.4946,135.5973,232416.0
2022-12-14 11:15:00,145.2,145.2,145.11,145.18,22108.0,135.5973,135.5973,135.5132,135.5786,22108.0
2022-12-14 11:20:00,145.18,145.22,145.13,145.19,17732.0,135.5786,135.616,135.5319,135.5879,17732.0
2022-12-14 11:25:00,145.19,145.34,145.18,145.32,11585.0,135.5879,135.728,135.5786,135.7093,11585.0
2022-12-14 11:30:00,145.32,145.36,145.29,145.29,20607.0,135.7093,135.7467,135.6813,135.6813,20607.0
2022-12-14 11:35:00,145.29,145.3,145.23,145.27,18454.0,135.6813,135.6907,135.6253,135.6627,18454.0
2022-12-14 11:40:00,145.27,145.31,145.24,145.25,12850.0,135.6627,135.7,135.6346,135.644,12850.0
2022-12-14 11:45:00,145.24,145.24,145.1,145.11,16429.0,135.6346,135.6346,135.5039,135.5132,16429.0
2022-12-14 11:50:00,145.11,145.14,144.96,145.02,36268.0,135.5132,135.5413,135.3732,135.4292,36268.0
2022-12-14 11:55:00,145.01,145.04,144.97,144.98,42387.0,135.4199,135.4479,135.3825,135.3918,42387.0
2022-12-14 12:00:00,144.99,145.02,144.94,144.99,31542.0,135.4012,135.4292,135.3545,135.4012,31542.0
2022-12-14 12:05:00,144.99,145.06,144.99,145.01,22908.0,135.4012,135.4665,135.4012,135.4199,22908.0
2022-12-14 12:10:00,145.02,145.03,144.95,144.99,25060.0,135.4292,135.4385,135.3638,135.4012,25060.0
2022-12-14 12:15:00,145.0,145.06,144.97,145.06,20747.0,135.4105,135.4665,135.3825,135.4665,20747.0
2022-12-14 12:20:00,145.05,145.11,145.02,145.05,18465.0,135.4572,135.5132,135.4292,135.4572,18465.0
2022-12-14 12:25:00,145.07,145.08,144.97,145.01,33273.0,135.4759,135.4852,135.3825,135.4199,33273.0
2022-12-14 12:30:00,144.99,145.05,144.97,145.01,22294.0,135.4012,135.4572,135.3825,135.4199,22294.0
2022-12-14 12:35:00,145.02,145.14,144.99,145.12,21935.0,135.4292,135.5413,135.4012,135.5226,21935.0
2022-12-14 12:40:00,145.12,145.15,145.1,145.14,27779.0,135.5226,135.5506,135.5039,135.5413,27779.0
2022-12-14 12:45:00,145.14,145.14,145.06,145.12,103452.0,135.5413,135.5413,135.4665,135.5226,103452.0
2022-12-14 12:50:00,145.12,145.12,145.0,145.01,20831.0,135.5226,135.5226,135.4105,135.4199,20831.0
2022-12-14 12:55:00,145.0,145.06,144.98,144.99,34181.0,135.4105,135.4665,135.3918,135.4012,34181.0
2022-12-14 13:00:00,144.97,145.09,144.97,145.09,13958.0,135.3825,135.4946,135.3825,135.4946,13958.0
2022-12-14 13:05:00,145.09,145.18,145.08,145.17,24650.0,135.4946,135.5786,135.4852,135.5693,24650.0
2022-12-14 13:10:00,145.16,145.24,145.16,145.19,17295.0,135.5599,135.6346,135.5599,135.5879,17295.0
2022-12-14 13:15:00,145.18,145.21,145.11,145.16,17680.0,135.5786,135.6066,135.5132,135.5599,17680.0
2022-12-14 13:20:00,145.15,145.24,145.15,145.19,13268.0,135.5506,135.6346,135.5506,135.5879,13268.0
2022-12-14 13:25:00,145.17,145.22,145.17,145.18,15964.0,135.5693,135.616,135.5693,135.5786,15964.0
2022-12-14 13:30:00,145.19,145.29,145.19,145.24,14712.0,135.5879,135.6813,135.5879,135.6346,14712.0
2022-12-14 13:35:00,145.25,145.45,145.24,145.44,27934.0,135.644,135.8308,135.6346,135.8214,27934.0
2022-12-14 13:40:00,145.44,145.47,145.35,145.39,22084.0,135.8214,135.8494,135.7374,135.7747,22084.0
2022-12-14 13:45:00,145.41,145.44,145.29,145.29,22531.0,135.7934,135.8214,135.6813,135.6813,22531.0
2022-12-14 13:50:00,145.32,145.35,145.24,145.35,19358.0,135.7093,135.7374,135.6346,135.7374,19358.0
2022-12-14 13:55:00,145.34,145.48,145.28,145.29,30154.0,135.728,135.8588,135.672,135.6813,30154.0
2022-12-14 14:00:00,145.31,145.31,143.94,144.36,114091.0,135.7,135.7,134.4206,134.8128,114091.0
2022-12-14 14:05:00,144.32,144.36,143.6,143.72,56079.0,134.7755,134.8128,134.1031,134.2152,56079.0
2022-12-14 14:10:00,143.77,144.14,143.6,144.0,30166.0,134.2619,134.6074,134.1031,134.4766,30166.0
2022-12-14 14:15:00,143.95,144.1,143.85,144.05,39065.0,134.43,134.57,134.3366,134.5233,39065.0
2022-12-14 14:20:00,144.04,144.09,143.85,144.0,52695.0,134.514,134.5607,134.3366,134.4766,52695.0
2022-12-14 14:25:00,143.97,144.19,143.9,144.05,38931.0,134.4486,134.6541,134.3833,134.5233,38931.0
2022-12-14 14:30:00,144.0,144.14,142.93,142.94,66528.0,134.4766,134.6074,133.4774,133.4867,66528.0
2022-12-14 14:35:00,142.94,143.43,142.94,143.31,80997.0,133.4867,133.9443,133.4867,133.8323,80997.0
2022-12-14 14:40:00,143.33,143.93,142.99,143.62,91745.0,133.851,134.4113,133.5334,134.1218,91745.0
2022-12-14 14:45:00,143.67,143.67,142.93,143.44,46169.0,134.1685,134.1685,133.4774,133.9537,46169.0
2022-12-14 14:50:00,143.44,143.55,143.03,143.37,26500.0,133.9537,134.0564,133.5708,133.8883,26500.0
2022-12-14 14:55:00,143.36,143.58,143.2,143.54,32452.0,133.879,134.0844,133.7296,134.0471,32452.0
2022-12-14 15:00:00,143.54,144.22,143.38,144.15,65882.0,134.0471,134.6821,133.8977,134.6167,65882.0
2022-12-14 15:05:00,144.15,144.18,143.8,144.09,33737.0,134.6167,134.6447,134.2899,134.5607,33737.0
2022-12-14 15:10:00,144.1,144.9,144.09,144.59,121886.0,134.57,135.3171,134.5607,135.0276,121886.0
2022-12-14 15:15:00,144.63,144.63,143.97,144.2,49150.0,135.065,135.065,134.4486,134.6634,49150.0
2022-12-14 15:20:00,144.27,144.32,144.08,144.12,76247.0,134.7288,134.7755,134.5514,134.5887,76247.0
2022-12-14 15:25:00,144.16,144.16,143.49,143.49,52207.0,134.6261,134.6261,134.0004,134.0004,52207.0
2022-12-14 15:30:00,143.46,143.51,143.14,143.31,52411.0,133.9724,134.0191,133.6735,133.8323,52411.0
2022-12-14 15:35:00,143.32,143.53,143.15,143.5,38255.0,133.8416,134.0377,133.6829,134.0097,38255.0
2022-12-14 15:40:00,143.5,143.72,143.4,143.72,32232.0,134.0097,134.2152,133.9163,134.2152,32232.0
2022-12-14 15:45:00,143.7,143.81,143.49,143.71,63818.0,134.1965,134.2992,134.0004,134.2058,63818.0
2022-12-14 15:50:00,143.7,144.12,143.65,143.94,49294.0,134.1965,134.5887,134.1498,134.4206,49294.0
2022-12-14 15:55:00,143.94,143.94,143.65,143.66,50267.0,134.4206,134.4206,134.1498,134.1591,50267.0
2022-12-15 09:30:00,142.12,142.45,142.02,142.06,101815.0,132.721,133.0292,132.6276,132.6649,101815.0
2022-12-15 09:35:00,142.17,142.25,141.96,142.23,25388.0,132.7677,132.8424,132.5716,132.8237,25388.0
2022-12-15 09:40:00,142.22,142.22,141.86,142.07,79279.0,132.8144,132.8144,132.4782,132.6743,79279.0
2022-12-15 09:45:00,142.12,142.18,141.8,141.85,31113.0,132.721,132.777,132.4221,132.4688,31113.0
2022-12-15 09:50:00,141.88,142.05,141.76,141.78,92147.0,132.4969,132.6556,132.3848,132.4035,92147.0
2022-12-15 09:55:00,141.78,141.78,141.32,141.4,37883.0,132.4035,132.4035,131.9739,132.0486,37883.0
2022-12-15 10:00:00,141.36,141.37,141.0,141.0,45814.0,132.0112,132.0206,131.6751,131.6751,45814.0
2022-12-15 10:05:00,141.0,141.18,140.99,141.16,38530.0,131.6751,131.8431,131.6657,131.8245,38530.0
2022-12-15 10:10:00,141.15,141.23,141.11,141.19,41690.0,131.8151,131.8898,131.7778,131.8525,41690.0
2022-12-15 10:15:00,141.13,141.33,141.06,141.33,23559.0,131.7965,131.9832,131.7311,131.9832,23559.0
2022-12-15 10:20:00,141.29,141.34,141.11,141.22,26216.0,131.9459,131.9926,131.7778,131.8805,26216.0
2022-12-15 10:25:00,141.19,141.23,141.14,141.18,12380.0,131.8525,131.8898,131.8058,131.8431,12380.0
2022-12-15 10:30:00,141.2,141.29,141.01,141.22,26238.0,131.8618,131.9459,131.6844,131.8805,26238.0
2022-12-15 10:35:00,141.25,141.51,141.25,141.49,21126.0,131.9085,132.1513,131.9085,132.1326,21126.0
2022-12-15 10:40:00,141.46,141.55,141.39,141.52,30097.0,132.1046,132.1887,132.0393,132.1607,30097.0
2022-12-15 10:45:00,141.49,141.53,141.23,141.25,33389.0,132.1326,132.17,131.8898,131.9085,33389.0
2022-12-15 10:50:00,141.22,141.33,141.16,141.2,25151.0,131.8805,131.9832,131.8245,131.8618,25151.0
2022-12-15 10:55:00,141.21,141.23,141.05,141.23,44784.0,131.8712,131.8898,131.7217,131.8898,44784.0
2022-12-15 11:00:00,141.25,141.38,141.24,141.32,44651.0,131.9085,132.0299,131.8992,131.9739,44651.0
2022-12-15 11:05:00,141.32,141.32,141.12,141.19,19689.0,131.9739,131.9739,131.7871,131.8525,19689.0
2022-12-15 11:10:00,141.2,141.22,140.97,140.99,24487.0,131.8618,131.8805,131.647,131.6657,24487.0
2022-12-15 11:15:00,141.0,141.09,140.83,141.07,96393.0,131.6751,131.7591,131.5163,131.7404,96393.0
2022-12-15 11:20:00,141.08,141.09,140.9,140.9,14934.0,131.7498,131.7591,131.5817,131.5817,14934.0
2022-12-15 11:25:00,140.89,140.98,140.8,140.87,9138.0,131.5723,131.6564,131.4883,131.5536,9138.0
2022-12-15 11:30:00,140.88,140.88,140.72,140.86,35300.0,131.563,131.563,131.4136,131.5443,35300.0
2022-12-15 11:35:00,140.86,140.89,140.78,140.84,12773.0,131.5443,131.5723,131.4696,131.5256,12773.0
2022-12-15 11:40:00,140.84,140.84,140.64,140.67,20539.0,131.5256,131.5256,131.3389,131.3669,20539.0
2022-12-15 11:45:00,140.69,140.76,140.55,140.56,32663.0,131.3856,131.4509,131.2548,131.2641,32663.0
2022-12-15 11:50:00,140.54,140.72,140.5,140.72,11660.0,131.2455,131.4136,131.2081,131.4136,11660.0
2022-12-15 11:55:00,140.75,140.77,140.67,140.74,7975.0,131.4416,131.4603,131.3669,131.4322,7975.0
2022-12-15 12:00:00,140.73,140.93,140.73,140.78,13455.0,131.4229,131.6097,131.4229,131.4696,13455.0
2022-12-15 12:05:00,140.84,140.89,140.8,140.85,9706.0,131.5256,131.5723,131.4883,131.535,9706.0
2022-12-15 12:10:00,140.82,140.84,140.71,140.81,8744.0,131.507,131.5256,131.4042,131.4976,8744.0
2022-12-15 12:15:00,140.85,140.96,140.77,140.93,17834.0,131.535,131.6377,131.4603,131.6097,17834.0
2022-12-15 12:20:00,140.9,140.9,140.74,140.75,14155.0,131.5817,131.5817,131.4322,131.4416,14155.0
2022-12-15 12:25:00,140.77,140.87,140.77,140.87,61891.0,131.4603,131.5536,131.4603,131.5536,61891.0
2022-12-15 12:30:00,140.87,141.04,140.87,141.02,28167.0,131.5536,131.7124,131.5536,131.6937,28167.0
2022-12-15 12:35:00,141.03,141.09,140.86,140.92,13222.0,131.7031,131.7591,131.5443,131.6003,13222.0
2022-12-15 12:40:00,140.88,140.92,140.73,140.75,36250.0,131.563,131.6003,131.4229,131.4416,36250.0
2022-12-15 12:45:00,140.74,140.79,140.7,140.76,7101.0,131.4322,131.4789,131.3949,131.4509,7101.0
2022-12-15 12:50:00,140.79,140.83,140.7,140.72,20234.0,131.4789,131.5163,131.3949,131.4136,20234.0
2022-12-15 12:55:00,140.71,140.71,140.57,140.62,18300.0,131.4042,131.4042,131.2735,131.3202,18300.0
2022-12-15 13:00:00,140.6,140.62,140.47,140.49,16829.0,131.3015,131.3202,131.1801,131.1988,16829.0
2022-12-15 13:05:00,140.5,140.5,140.32,140.39,10629.0,131.2081,131.2081,131.04,131.1054,10629.0
2022-12-15 13:10:00,140.4,140.53,140.39,140.47,13386.0,131.1147,131.2361,131.1054,131.1801,13386.0
2022-12-15 13:15:00,140.47,140.53,140.42,140.43,18743.0,131.1801,131.2361,131.1334,131.1427,18743.0
2022-12-15 13:20:00,140.4,140.48,140.39,140.46,6012.0,131.1147,131.1894,131.1054,131.1708,6012.0
2022-12-15 13:25:00,140.45,140.53,140.44,140.52,28156.0,131.1614,131.2361,131.1521,131.2268,28156.0
2022-12-15 13:30:00,140.5,140.54,140.44,140.49,27254.0,131.2081,131.2455,131.1521,131.1988,27254.0
2022-12-15 13:35:00,140.5,140.64,140.44,140.58,32781.0,131.2081,131.3389,131.1521,131.2828,32781.0
2022-12-15 13:40:00,140.61,140.66,140.51,140.53,16227.0,131.3108,131.3575,131.2175,131.2361,16227.0
2022-12-15 13:45:00,140.54,140.59,140.49,140.49,19223.0,131.2455,131.2922,131.1988,131.1988,19223.0
2022-12-15 13:50:00,140.51,140.55,140.44,140.53,7836.0,131.2175,131.2548,131.1521,131.2361,7836.0
2022-12-15 13:55:00,140.52,140.69,140.52,140.68,21381.0,131.2268,131.3856,131.2268,131.3762,21381.0
2022-12-15 14:00:00,140.67,140.73,140.63,140.64,19775.0,131.3669,131.4229,131.3295,131.3389,19775.0
2022-12-15 14:05:00,140.61,140.62,140.49,140.49,24317.0,131.3108,131.3202,131.1988,131.1988,24317.0
2022-12-15 14:10:00,140.48,140.58,140.47,140.54,48188.0,131.1894,131.2828,131.1801,131.2455,48188.0
2022-12-15 14:15:00,140.54,140.66,140.5,140.64,23356.0,131.2455,131.3575,131.2081,131.3389,23356.0
2022-12-15 14:20:00,140.64,140.67,140.59,140.59,15421.0,131.3389,131.3669,131.2922,131.2922,15421.0
2022-12-15 14:25:00,140.59,140.61,140.52,140.59,21266.0,131.2922,131.3108,131.2268,131.2922,21266.0
2022-12-15 14:30:00,140.58,140.79,140.56,140.75,24852.0,131.2828,131.4789,131.2641,131.4416,24852.0
2022-12-15 14:35:00,140.76,140.98,140.65,140.95,26143.0,131.4509,131.6564,131.3482,131.6284,26143.0
2022-12-15 14:40:00,140.92,141.1,140.91,141.08,21535.0,131.6003,131.7684,131.591,131.7498,21535.0
2022-12-15 14:45:00,141.1,141.12,140.88,140.95,33811.0,131.7684,131.7871,131.563,131.6284,33811.0
2022-12-15 14:50:00,140.93,141.04,140.81,141.04,45148.0,131.6097,131.7124,131.4976,131.7124,45148.0
2022-12-15 14:55:00,141.03,141.2,140.98,141.19,29259.0,131.7031,131.8618,131.6564,131.8525,29259.0
2022-12-15 15:00:00,141.19,141.34,141.18,141.28,34495.0,131.8525,131.9926,131.8431,131.9365,34495.0
2022-12-15 15:05:00,141.3,141.44,141.22,141.41,36061.0,131.9552,132.086,131.8805,132.0579,36061.0
2022-12-15 15:10:00,141.42,141.42,141.1,141.13,78807.0,132.0673,132.0673,131.7684,131.7965,78807.0
2022-12-15 15:15:00,141.11,141.17,141.01,141.01,24568.0,131.7778,131.8338,131.6844,131.6844,24568.0
2022-12-15 15:20:00,141.0,141.16,140.95,141.12,20844.0,131.6751,131.8245,131.6284,131.7871,20844.0
2022-12-15 15:25:00,141.12,141.36,141.06,141.36,35267.0,131.7871,132.0112,131.7311,132.0112,35267.0
2022-12-15 15:30:00,141.35,141.47,141.3,141.45,40183.0,132.0019,132.114,131.9552,132.0953,40183.0
2022-12-15 15:35:00,141.44,141.45,141.06,141.15,53748.0,132.086,132.0953,131.7311,131.8151,53748.0
2022-12-15 15:40:00,141.17,141.18,140.91,140.91,42856.0,131.8338,131.8431,131.591,131.591,42856.0
2022-12-15 15:45:00,140.89,140.98,140.85,140.88,35906.0,131.5723,131.6564,131.535,131.563,35906.0
2022-12-15 15:50:00,140.89,141.04,140.86,140.96,43564.0,131.5723,131.7124,131.5443,131.6377,43564.0
2022-12-15 15:55:00,140.97,141.1,140.84,141.08,68855.0,131.647,131.7684,131.5256,131.7498,68855.0
2022-12-16 09:30:00,139.8,139.95,139.62,139.78,97556.0,130.5544,130.6945,130.3863,130.5357,97556.0
2022-12-16 09:35:00,139.8,139.92,139.62,139.7,42484.0,130.5544,130.6665,130.3863,130.461,42484.0
2022-12-16 09:40:00,139.59,140.0,139.53,139.8,24293.0,130.3583,130.7412,130.3023,130.5544,24293.0
2022-12-16 09:45:00,139.81,140.05,139.71,140.0,44258.0,130.5638,130.7879,130.4704,130.7412,44258.0
2022-12-16 09:50:00,140.03,140.07,139.89,139.95,16617.0,130.7692,130.8066,130.6385,130.6945,16617.0
2022-12-16 09:55:00,139.96,140.11,139.89,140.04,11819.0,130.7038,130.8439,130.6385,130.7785,11819.0
2022-12-16 10:00:00,140.04,140.04,139.6,139.61,24937.0,130.7785,130.7785,130.3676,130.377,24937.0
2022-12-16 10:05:00,139.63,139.69,139.29,139.3,41005.0,130.3957,130.4517,130.0781,130.0875,41005.0
2022-12-16 10:10:00,139.3,139.35,139.11,139.14,44679.0,130.0875,130.1342,129.91,129.9381,44679.0
2022-12-16 10:15:00,139.13,139.39,139.03,139.36,21184.0,129.9287,130.1715,129.8353,130.1435,21184.0
2022-12-16 10:20:00,139.42,139.42,139.23,139.23,18124.0,130.1995,130.1995,130.0221,130.0221,18124.0
2022-12-16 10:25:00,139.22,139.29,139.13,139.14,20453.0,130.0128,130.0781,129.9287,129.9381,20453.0
2022-12-16 10:30:00,139.11,139.26,138.91,138.93,40949.0,129.91,130.0501,129.7233,129.7419,40949.0
2022-12-16 10:35:00,138.99,139.1,138.88,139.05,46196.0,129.798,129.9007,129.6953,129.854,46196.0
2022-12-16 10:40:00,139.06,139.28,139.0,139.26,23822.0,129.8634,130.0688,129.8073,130.0501,23822.0
2022-12-16 10:45:00,139.25,139.35,139.15,139.15,21629.0,130.0408,130.1342,129.9474,129.9474,21629.0
2022-12-16 10:50:00,139.16,139.21,139.09,139.18,22873.0,129.9567,130.0034,129.8914,129.9754,22873.0
2022-12-16 10:55:00,139.18,139.25,139.14,139.22,49429.0,129.9754,130.0408,129.9381,130.0128,49429.0
2022-12-16 11:00:00,139.24,139.3,139.18,139.25,18852.0,130.0314,130.0875,129.9754,130.0408,18852.0
2022-12-16 11:05:00,139.27,139.34,139.16,139.16,20969.0,130.0595,130.1248,129.9567,129.9567,20969.0
2022-12-16 11:10:00,139.16,139.46,139.02,139.46,19531.0,129.9567,130.2369,129.826,130.2369,19531.0
2022-12-16 11:15:00,139.41,139.49,139.29,139.32,60902.0,130.1902,130.2649,130.0781,130.1062,60902.0
2022-12-16 11:20:00,139.31,139.41,139.19,139.19,11275.0,130.0968,130.1902,129.9848,129.9848,11275.0
2022-12-16 11:25:00,139.19,139.31,139.17,139.24,46331.0,129.9848,130.0968,129.9661,130.0314,46331.0
2022-12-16 11:30:00,139.26,139.42,139.26,139.34,21060.0,130.0501,130.1995,130.0501,130.1248,21060.0
2022-12-16 11:35:00,139.34,139.35,139.24,139.28,13960.0,130.1248,130.1342,130.0314,130.0688,13960.0
2022-12-16 11:40:00,139.26,139.3,139.02,139.12,17007.0,130.0501,130.0875,129.826,129.9194,17007.0
2022-12-16 11:45:00,139.13,139.14,138.93,138.93,33390.0,129.9287,129.9381,129.7419,129.7419,33390.0
2022-12-16 11:50:00,138.94,138.98,138.91,138.93,18281.0,129.7513,129.7886,129.7233,129.7419,18281.0
2022-12-16 11:55:00,138.93,138.93,138.79,138.83,97261.0,129.7419,129.7419,129.6112,129.6486,97261.0
2022-12-16 12:00:00,138.88,138.98,138.87,138.97,21815.0,129.6953,129.7886,129.6859,129.7793,21815.0
2022-12-16 12:05:00,138.95,138.97,138.85,138.85,21890.0,129.7606,129.7793,129.6672,129.6672,21890.0
2022-12-16 12:10:00,138.86,138.97,138.84,138.88,30597.0,129.6766,129.7793,129.6579,129.6953,30597.0
2022-12-16 12:15:00,138.91,139.03,138.84,139.03,37307.0,129.7233,129.8353,129.6579,129.8353,37307.0
2022-12-16 12:20:00,139.02,139.04,138.85,138.95,24450.0,129.826,129.8447,129.6672,129.7606,24450.0
2022-12-16 12:25:00,138.95,138.99,138.88,138.98,21319.0,129.7606,129.798,129.6953,129.7886,21319.0
2022-12-16 12:30:00,138.98,139.05,138.94,139.01,18186.0,129.7886,129.854,129.7513,129.8167,18186.0
2022-12-16 12:35:00,139.0,139.18,138.99,139.1,17615.0,129.8073,129.9754,129.798,129.9007,17615.0
2022-12-16 12:40:00,139.09,139.1,138.83,138.83,12998.0,129.8914,129.9007,129.6486,129.6486,12998.0
2022-12-16 12:45:00,138.84,138.93,138.82,138.9,52565.0,129.6579,129.7419,129.6392,129.7139,52565.0
2022-12-16 12:50:00,138.9,138.9,138.7,138.7,20474.0,129.7139,129.7139,129.5272,129.5272,20474.0
2022-12-16 12:55:00,138.7,138.71,138.62,138.64,17052.0,129.5272,129.5365,129.4525,129.4711,17052.0
2022-12-16 13:00:00,138.64,138.77,138.62,138.7,25403.0,129.4711,129.5925,129.4525,129.5272,25403.0
2022-12-16 13:05:00,138.7,138.78,138.65,138.76,72882.0,129.5272,129.6019,129.4805,129.5832,72882.0
2022-12-16 13:10:00,138.75,138.84,138.75,138.79,31950.0,129.5739,129.6579,129.5739,129.6112,31950.0
2022-12-16 13:15:00,138.79,138.91,138.77,138.81,33427.0,129.6112,129.7233,129.5925,129.6299,33427.0
2022-12-16 13:20:00,138.77,138.8,138.73,138.76,10315.0,129.5925,129.6205,129.5552,129.5832,10315.0
2022-12-16 13:25:00,138.75,138.77,138.69,138.7,13579.0,129.5739,129.5925,129.5178,129.5272,13579.0
2022-12-16 13:30:00,138.71,138.92,138.67,138.89,15273.0,129.5365,129.7326,129.4991,129.7046,15273.0
2022-12-16 13:35:00,138.88,138.93,138.82,138.82,13318.0,129.6953,129.7419,129.6392,129.6392,13318.0
2022-12-16 13:40:00,138.82,138.89,138.79,138.87,14238.0,129.6392,129.7046,129.6112,129.6859,14238.0
2022-12-16 13:45:00,138.88,138.98,138.87,138.96,44010.0,129.6953,129.7886,129.6859,129.77,44010.0
2022-12-16 13:50:00,138.96,138.97,138.85,138.91,32080.0,129.77,129.7793,129.6672,129.7233,32080.0
2022-12-16 13:55:00,138.91,138.96,138.83,138.91,22859.0,129.7233,129.77,129.6486,129.7233,22859.0
2022-12-16 14:00:00,138.92,138.98,138.87,138.94,30731.0,129.7326,129.7886,129.6859,129.7513,30731.0
2022-12-16 14:05:00,138.94,139.09,138.91,139.04,11017.0,129.7513,129.8914,129.7233,129.8447,11017.0
2022-12-16 14:10:00,139.05,139.24,139.04,139.24,46829.0,129.854,130.0314,129.8447,130.0314,46829.0
2022-12-16 14:15:00,139.22,139.31,139.21,139.21,49403.0,130.0128,130.0968,130.0034,130.0034,49403.0
2022-12-16 14:20:00,139.23,139.24,139.0,139.07,25085.0,130.0221,130.0314,129.8073,129.8727,25085.0
2022-12-16 14:25:00,139.08,139.08,139.01,139.01,17875.0,129.882,129.882,129.8167,129.8167,17875.0
2022-12-16 14:30:00,139.01,139.03,138.88,138.89,26254.0,129.8167,129.8353,129.6953,129.7046,26254.0
2022-12-16 14:35:00,138.91,139.04,138.91,139.0,20536.0,129.7233,129.8447,129.7233,129.8073,20536.0
2022-12-16 14:40:00,138.99,139.07,138.98,139.0,67957.0,129.798,129.8727,129.7886,129.8073,67957.0
2022-12-16 14:45:00,139.0,139.09,138.95,139.09,17315.0,129.8073,129.8914,129.7606,129.8914,17315.0
2022-12-16 14:50:00,139.08,139.34,139.07,139.33,25550.0,129.882,130.1248,129.8727,130.1155,25550.0
2022-12-16 14:55:00,139.34,139.55,139.29,139.51,20037.0,130.1248,130.3209,130.0781,130.2836,20037.0
2022-12-16 15:00:00,139.45,139.58,139.43,139.44,33182.0,130.2276,130.349,130.2089,130.2182,33182.0
2022-12-16 15:05:00,139.41,139.42,139.28,139.32,32805.0,130.1902,130.1995,130.0688,130.1062,32805.0
2022-12-16 15:10:00,139.29,139.66,139.29,139.66,19158.0,130.0781,130.4237,130.0781,130.4237,19158.0
2022-12-16 15:15:00,139.74,139.84,139.65,139.67,23836.0,130.4984,130.5918,130.4143,130.433,23836.0
2022-12-16 15:20:00,139.65,139.83,139.64,139.8,30066.0,130.4143,130.5824,130.405,130.5544,30066.0
2022-12-16 15:25:00,139.8,139.86,139.68,139.81,64934.0,130.5544,130.6104,130.4423,130.5638,64934.0
2022-12-16 15:30:00,139.83,140.06,139.83,140.01,41676.0,130.5824,130.7972,130.5824,130.7505,41676.0
2022-12-16 15:35:00,140.0,140.07,139.92,139.97,26919.0,130.7412,130.8066,130.6665,130.7132,26919.0
2022-12-16 15:40:00,139.96,140.1,139.93,139.94,32833.0,130.7038,130.8346,130.6758,130.6852,32833.0
2022-12-16 15:45:00,139.9,140.06,139.85,139.95,45366.0,130.6478,130.7972,130.6011,130.6945,45366.0
2022-12-16 15:50:00,139.98,140.05,139.75,139.95,49343.0,130.7225,130.7879,130.5077,130.6945,49343.0
2022-12-16 15:55:00,139.96,140.05,139.66,139.66,53955.0,130.7038,130.7879,130.4237,130.4237,53955.0
2022-12-19 09:30:00,139.72,139.93,139.61,139.93,96565.0,130.4797,130.6758,130.377,130.6758,96565.0
2022-12-19 09:35:00,139.92,140.18,139.91,140.13,25203.0,130.6665,130.9093,130.6571,130.8626,25203.0
2022-12-19 09:40:00,140.13,140.17,139.84,139.96,23769.0,130.8626,130.8999,130.5918,130.7038,23769.0
2022-12-19 09:45:00,139.97,139.97,139.65,139.71,24923.0,130.7132,130.7132,130.4143,130.4704,24923.0
2022-12-19 09:50:00,139.81,139.82,139.71,139.72,9383.0,130.5638,130.5731,130.4704,130.4797,9383.0
2022-12-19 09:55:00,139.7,139.82,139.64,139.8,45104.0,130.461,130.5731,130.405,130.5544,45104.0
2022-12-19 10:00:00,139.81,139.88,139.73,139.82,27983.0,130.5638,130.6291,130.489,130.5731,27983.0
2022-12-19 10:05:00,139.83,139.87,139.78,139.87,12461.0,130.5824,130.6198,130.5357,130.6198,12461.0
2022-12-19 10:10:00,139.88,140.07,139.85,140.05,21848.0,130.6291,130.8066,130.6011,130.7879,21848.0
2022-12-19 10:15:00,140.03,140.09,139.98,140.07,27184.0,130.7692,130.8252,130.7225,130.8066,27184.0
2022-12-19 10:20:00,140.07,140.27,140.05,140.22,31858.0,130.8066,130.9933,130.7879,130.9466,31858.0
2022-12-19 10:25:00,140.25,140.31,140.21,140.3,16357.0,130.9747,131.0307,130.9373,131.0213,16357.0
2022-12-19 10:30:00,140.3,140.3,140.09,140.12,20660.0,131.0213,131.0213,130.8252,130.8532,20660.0
2022-12-19 10:35:00,140.13,140.17,139.98,139.99,23620.0,130.8626,130.8999,130.7225,130.7318,23620.0
2022-12-19 10:40:00,139.98,140.07,139.98,140.03,28631.0,130.7225,130.8066,130.7225,130.7692,28631.0
2022-12-19 10:45:00,140.03,140.1,139.99,140.07,18638.0,130.7692,130.8346,130.7318,130.8066,18638.0
2022-12-19 10:50:00,140.03,140.03,139.84,139.91,54086.0,130.7692,130.7692,130.5918,130.6571,54086.0
2022-12-19 10:55:00,139.88,139.91,139.82,139.85,26049.0,130.6291,130.6571,130.5731,130.6011,26049.0
2022-12-19 11:00:00,139.83,139.83,139.68,139.74,39368.0,130.5824,130.5824,130.4423,130.4984,39368.0
2022-12-19 11:05:00,139.75,139.89,139.72,139.84,49272.0,130.5077,130.6385,130.4797,130.5918,49272.0
2022-12-19 11:10:00,139.85,139.86,139.75,139.76,24175.0,130.6011,130.6104,130.5077,130.5171,24175.0
2022-12-19 11:15:00,139.76,139.91,139.74,139.9,11106.0,130.5171,130.6571,130.4984,130.6478,11106.0
2022-12-19 11:20:00,139.89,139.95,139.78,139.88,15552.0,130.6385,130.6945,130.5357,130.6291,15552.0
2022-12-19 11:25:00,139.87,139.87,139.73,139.81,7963.0,130.6198,130.6198,130.489,130.5638,7963.0
2022-12-19 11:30:00,139.79,139.82,139.55,139.61,178899.0,130.5451,130.5731,130.3209,130.377,178899.0
2022-12-19 11:35:00,139.59,139.61,139.54,139.6,26570.0,130.3583,130.377,130.3116,130.3676,26570.0
2022-12-19 11:40:00,139.59,139.62,139.45,139.61,30020.0,130.3583,130.3863,130.2276,130.377,30020.0
2022-12-19 11:45:00,139.59,139.67,139.58,139.59,15589.0,130.3583,130.433,130.349,130.3583,15589.0
2022-12-19 11:50:00,139.61,139.61,139.54,139.61,12695.0,130.377,130.377,130.3116,130.377,12695.0
2022-12-19 11:55:00,139.59,139.6,139.52,139.55,16321.0,130.3583,130.3676,130.2929,130.3209,16321.0
2022-12-19 12:00:00,139.57,139.71,139.54,139.67,11330.0,130.3396,130.4704,130.3116,130.433,11330.0
2022-12-19 12:05:00,139.68,139.74,139.66,139.69,15771.0,130.4423,130.4984,130.4237,130.4517,15771.0
2022-12-19 12:10:00,139.69,139.76,139.64,139.76,10630.0,130.4517,130.5171,130.405,130.5171,10630.0
2022-12-19 12:15:00,139.75,139.78,139.62,139.63,27178.0,130.5077,130.5357,130.3863,130.3957,27178.0
2022-12-19 12:20:00,139.67,139.67,139.57,139.6,17124.0,130.433,130.433,130.3396,130.3676,17124.0
2022-12-19 12:25:00,139.59,139.6,139.51,139.53,17733.0,130.3583,130.3676,130.2836,130.3023,17733.0
2022-12-19 12:30:00,139.52,139.53,139.39,139.4,30823.0,130.2929,130.3023,130.1715,130.1809,30823.0
2022-12-19 12:35:00,139.4,139.5,139.4,139.48,16106.0,130.1809,130.2743,130.1809,130.2556,16106.0
2022-12-19 12:40:00,139.5,139.51,139.41,139.44,9473.0,130.2743,130.2836,130.1902,130.2182,9473.0
2022-12-19 12:45:00,139.43,139.58,139.43,139.57,16275.0,130.2089,130.349,130.2089,130.3396,16275.0
2022-12-19 12:50:00,139.57,139.62,139.55,139.59,11707.0,130.3396,130.3863,130.3209,130.3583,11707.0
2022-12-19 12:55:00,139.56,139.59,139.54,139.58,8804.0,130.3303,130.3583,130.3116,130.349,8804.0
2022-12-19 13:00:00,139.6,139.64,139.54,139.61,13451.0,130.3676,130.405,130.3116,130.377,13451.0
2022-12-19 13:05:00,139.61,139.64,139.45,139.47,15029.0,130.377,130.405,130.2276,130.2462,15029.0
2022-12-19 13:10:00,139.47,139.52,139.44,139.51,15613.0,130.2462,130.2929,130.2182,130.2836,15613.0
2022-12-19 13:15:00,139.52,139.52,139.42,139.47,18564.0,130.2929,130.2929,130.1995,130.2462,18564.0
2022-12-19 13:20:00,139.46,139.55,139.46,139.52,32953.0,130.2369,130.3209,130.2369,130.2929,32953.0
2022-12-19 13:25:00,139.52,139.59,139.37,139.4,35109.0,130.2929,130.3583,130.1528,130.1809,35109.0
2022-12-19 13:30:00,139.39,139.44,139.31,139.33,24297.0,130.1715,130.2182,130.0968,130.1155,24297.0
2022-12-19 13:35:00,139.31,139.38,139.27,139.33,37436.0,130.0968,130.1622,130.0595,130.1155,37436.0
2022-12-19 13:40:00,139.33,139.37,139.11,139.13,33027.0,130.1155,130.1528,129.91,129.9287,33027.0
2022-12-19 13:45:00,139.12,139.16,139.09,139.13,24748.0,129.9194,129.9567,129.8914,129.9287,24748.0
2022-12-19 13:50:00,139.13,139.18,139.09,139.11,17992.0,129.9287,129.9754,129.8914,129.91,17992.0
2022-12-19 13:55:00,139.12,139.12,139.0,139.03,22167.0,129.9194,129.9194,129.8073,129.8353,22167.0
2022-12-19 14:00:00,139.03,139.05,138.78,138.79,27581.0,129.8353,129.854,129.6019,129.6112,27581.0
2022-12-19 14:05:00,138.8,138.96,138.78,138.93,28451.0,129.6205,129.77,129.6019,129.7419,28451.0
2022-12-19 14:10:00,138.94,138.98,138.83,138.86,35398.0,129.7513,129.7886,129.6486,129.6766,35398.0
2022-12-19 14:15:00,138.82,138.86,138.8,138.82,19175.0,129.6392,129.6766,129.6205,129.6392,19175.0
2022-12-19 14:20:00,138.81,138.9,138.69,138.69,62558.0,129.6299,129.7139,129.5178,129.5178,62558.0
2022-12-19 14:25:00,138.69,138.72,138.58,138.59,40940.0,129.5178,129.5458,129.4151,129.4244,40940.0
2022-12-19 14:30:00,138.59,138.72,138.57,138.72,57284.0,129.4244,129.5458,129.4058,129.5458,57284.0
2022-12-19 14:35:00,138.71,138.71,138.6,138.66,45587.0,129.5365,129.5365,129.4338,129.4898,45587.0
2022-12-19 14:40:00,138.66,138.66,138.49,138.6,36865.0,129.4898,129.4898,129.331,129.4338,36865.0
2022-12-19 14:45:00,138.61,138.75,138.54,138.55,29347.0,129.4431,129.5739,129.3777,129.3871,29347.0
2022-12-19 14:50:00,138.54,138.55,138.37,138.43,72193.0,129.3777,129.3871,129.219,129.275,72193.0
2022-12-19 14:55:00,138.42,138.57,138.42,138.57,29645.0,129.2657,129.4058,129.2657,129.4058,29645.0
2022-12-19 15:00:00,138.54,138.56,138.4,138.47,71516.0,129.3777,129.3964,129.247,129.3124,71516.0
2022-12-19 15:05:00,138.46,138.6,138.45,138.6,42473.0,129.303,129.4338,129.2937,129.4338,42473.0
2022-12-19 15:10:00,138.59,138.66,138.55,138.56,48479.0,129.4244,129.4898,129.3871,129.3964,48479.0
2022-12-19 15:15:00,138.59,138.72,138.58,138.7,48261.0,129.4244,129.5458,129.4151,129.5272,48261.0
2022-12-19 15:20:00,138.69,138.73,138.58,138.65,25317.0,129.5178,129.5552,129.4151,129.4805,25317.0
2022-12-19 15:25:00,138.71,138.78,138.68,138.72,31405.0,129.5365,129.6019,129.5085,129.5458,31405.0
2022-12-19 15:30:00,138.71,138.89,138.71,138.88,30965.0,129.5365,129.7046,129.5365,129.6953,30965.0
2022-12-19 15:35:00,138.86,138.99,138.81,138.83,35942.0,129.6766,129.798,129.6299,129.6486,35942.0
2022-12-19 15:40:00,138.82,138.94,138.73,138.9,50386.0,129.6392,129.7513,129.5552,129.7139,50386.0
2022-12-19 15:45:00,138.89,139.1,138.89,139.01,43520.0,129.7046,129.9007,129.7046,129.8167,43520.0
2022-12-19 15:50:00,139.02,139.16,139.02,139.15,61028.0,129.826,129.9567,129.826,129.9474,61028.0
2022-12-19 15:55:00,139.14,139.27,139.12,139.18,52231.0,129.9381,130.0595,129.9194,129.9754,52231.0
2022-12-20 09:30:00,139.17,139.3,139.02,139.17,116856.0,129.9661,130.0875,129.826,129.9661,116856.0
2022-12-20 09:35:00,139.2,139.36,139.15,139.32,11785.0,129.9941,130.1435,129.9474,130.1062,11785.0
2022-12-20 09:40:00,139.37,139.43,139.04,139.12,24493.0,130.1528,130.2089,129.8447,129.9194,24493.0
2022-12-20 09:45:00,139.1,139.18,138.95,139.02,42519.0,129.9007,129.9754,129.7606,129.826,42519.0
2022-12-20 09:50:00,139.01,139.1,138.88,139.06,17909.0,129.8167,129.9007,129.6953,129.8634,17909.0
2022-12-20 09:55:00,139.06,139.43,139.03,139.37,28699.0,129.8634,130.2089,129.8353,130.1528,28699.0
2022-12-20 10:00:00,139.39,139.57,139.37,139.49,27505.0,130.1715,130.3396,130.1528,130.2649,27505.0
2022-12-20 10:05:00,139.49,139.67,139.49,139.62,25917.0,130.2649,130.433,130.2649,130.3863,25917.0
2022-12-20 10:10:00,139.62,139.76,139.47,139.73,21960.0,130.3863,130.5171,130.2462,130.489,21960.0
2022-12-20 10:15:00,139.75,139.8,139.64,139.7,22716.0,130.5077,130.5544,130.405,130.461,22716.0
2022-12-20 10:20:00,139.76,139.97,139.74,139.86,35599.0,130.5171,130.7132,130.4984,130.6104,35599.0
2022-12-20 10:25:00,139.87,139.88,139.75,139.86,29323.0,130.6198,130.6291,130.5077,130.6104,29323.0
2022-12-20 10:30:00,139.88,139.96,139.82,139.85,24837.0,130.6291,130.7038,130.5731,130.6011,24837.0
2022-12-20 10:35:00,139.83,140.03,139.83,139.96,24660.0,130.5824,130.7692,130.5824,130.7038,24660.0
2022-12-20 10:40:00,139.98,140.0,139.88,139.93,35038.0,130.7225,130.7412,130.6291,130.6758,35038.0
2022-12-20 10:45:00,139.95,140.0,139.85,139.96,37344.0,130.6945,130.7412,130.6011,130.7038,37344.0
2022-12-20 10:50:00,139.94,140.02,139.9,139.98,18442.0,130.6852,130.7599,130.6478,130.7225,18442.0
2022-12-20 10:55:00,139.97,140.07,139.9,139.91,27000.0,130.7132,130.8066,130.6478,130.6571,27000.0
2022-12-20 11:00:00,139.91,139.93,139.75,139.85,26498.0,130.6571,130.6758,130.5077,130.6011,26498.0
2022-12-20 11:05:00,139.84,139.86,139.75,139.76,18161.0,130.5918,130.6104,130.5077,130.5171,18161.0
2022-12-20 11:10:00,139.75,139.78,139.65,139.72,22966.0,130.5077,130.5357,130.4143,130.4797,22966.0
2022-12-20 11:15:00,139.72,139.72,139.32,139.46,32611.0,130.4797,130.4797,130.1062,130.2369,32611.0
2022-12-20 11:20:00,139.46,139.47,139.37,139.43,18964.0,130.2369,130.2462,130.1528,130.2089,18964.0
2022-12-20 11:25:00,139.4,139.42,139.19,139.24,32458.0,130.1809,130.1995,129.9848,130.0314,32458.0
2022-12-20 11:30:00,139.26,139.4,139.24,139.39,30888.0,130.0501,130.1809,130.0314,130.1715,30888.0
2022-12-20 11:35:00,139.39,139.41,139.31,139.39,12450.0,130.1715,130.1902,130.0968,130.1715,12450.0
2022-12-20 11:40:00,139.4,139.49,139.32,139.46,17623.0,130.1809,130.2649,130.1062,130.2369,17623.0
2022-12-20 11:45:00,139.47,139.55,139.4,139.54,11237.0,130.2462,130.3209,130.1809,130.3116,11237.0
2022-12-20 11:50:00,139.53,139.54,139.43,139.51,19989.0,130.3023,130.3116,130.2089,130.2836,19989.0
2022-12-20 11:55:00,139.47,139.63,139.4,139.62,37324.0,130.2462,130.3957,130.1809,130.3863,37324.0
2022-12-20 12:00:00,139.61,139.68,139.6,139.66,45596.0,130.377,130.4423,130.3676,130.4237,45596.0
2022-12-20 12:05:00,139.68,139.73,139.64,139.64,16390.0,130.4423,130.489,130.405,130.405,16390.0
2022-12-20 12:10:00,139.64,139.74,139.52,139.55,11727.0,130.405,130.4984,130.2929,130.3209,11727.0
2022-12-20 12:15:00,139.52,139.6,139.5,139.54,16046.0,130.2929,130.3676,130.2743,130.3116,16046.0
2022-12-20 12:20:00,139.52,139.68,139.52,139.66,14546.0,130.2929,130.4423,130.2929,130.4237,14546.0
2022-12-20 12:25:00,139.66,139.7,139.56,139.57,18824.0,130.4237,130.461,130.3303,130.3396,18824.0
2022-12-20 12:30:00,139.52,139.56,139.46,139.46,18961.0,130.2929,130.3303,130.2369,130.2369,18961.0
2022-12-20 12:35:00,139.42,139.5,139.4,139.49,15395.0,130.1995,130.2743,130.1809,130.2649,15395.0
2022-12-20 12:40:00,139.5,139.66,139.5,139.58,26706.0,130.2743,130.4237,130.2743,130.349,26706.0
2022-12-20 12:45:00,139.55,139.64,139.54,139.61,13801.0,130.3209,130.405,130.3116,130.377,13801.0
2022-12-20 12:50:00,139.6,139.67,139.56,139.66,6103.0,130.3676,130.433,130.3303,130.4237,6103.0
2022-12-20 12:55:00,139.66,139.75,139.64,139.74,8611.0,130.4237,130.5077,130.405,130.4984,8611.0
2022-12-20 13:00:00,139.75,139.83,139.74,139.81,18791.0,130.5077,130.5824,130.4984,130.5638,18791.0
2022-12-20 13:05:00,139.8,139.81,139.72,139.73,436861.0,130.5544,130.5638,130.4797,130.489,436861.0
2022-12-20 13:10:00,139.75,139.77,139.64,139.75,12293.0,130.5077,130.5264,130.405,130.5077,12293.0
2022-12-20 13:15:00,139.75,139.88,139.74,139.78,29245.0,130.5077,130.6291,130.4984,130.5357,29245.0
2022-12-20 13:20:00,139.75,139.88,139.73,139.85,24119.0,130.5077,130.6291,130.489,130.6011,24119.0
2022-12-20 13:25:00,139.85,140.0,139.85,139.93,16209.0,130.6011,130.7412,130.6011,130.6758,16209.0
2022-12-20 13:30:00,139.94,140.08,139.94,140.03,19938.0,130.6852,130.8159,130.6852,130.7692,19938.0
2022-12-20 13:35:00,140.03,140.13,140.01,140.09,22291.0,130.7692,130.8626,130.7505,130.8252,22291.0
2022-12-20 13:40:00,140.1,140.13,140.02,140.05,26531.0,130.8346,130.8626,130.7599,130.7879,26531.0
2022-12-20 13:45:00,140.05,140.06,139.93,139.96,17917.0,130.7879,130.7972,130.6758,130.7038,17917.0
2022-12-20 13:50:00,139.97,140.0,139.94,139.94,22442.0,130.7132,130.7412,130.6852,130.6852,22442.0
2022-12-20 13:55:00,139.96,139.96,139.85,139.88,18361.0,130.7038,130.7038,130.6011,130.6291,18361.0
2022-12-20 14:00:00,139.89,139.99,139.82,139.93,27711.0,130.6385,130.7318,130.5731,130.6758,27711.0
2022-12-20 14:05:00,139.92,139.99,139.87,139.95,138944.0,130.6665,130.7318,130.6198,130.6945,138944.0
2022-12-20 14:10:00,139.95,140.07,139.95,140.03,20296.0,130.6945,130.8066,130.6945,130.7692,20296.0
2022-12-20 14:15:00,140.03,140.06,139.91,139.94,30005.0,130.7692,130.7972,130.6571,130.6852,30005.0
2022-12-20 14:20:00,139.93,139.93,139.83,139.84,37411.0,130.6758,130.6758,130.5824,130.5918,37411.0
2022-12-20 14:25:00,139.84,139.91,139.8,139.88,45131.0,130.5918,130.6571,130.5544,130.6291,45131.0
2022-12-20 14:30:00,139.88,139.9,139.79,139.81,23254.0,130.6291,130.6478,130.5451,130.5638,23254.0
2022-12-20 14:35:00,139.81,139.82,139.7,139.75,80477.0,130.5638,130.5731,130.461,130.5077,80477.0
2022-12-20 14:40:00,139.76,139.8,139.63,139.64,15319.0,130.5171,130.5544,130.3957,130.405,15319.0
2022-12-20 14:45:00,139.65,139.71,139.65,139.69,21773.0,130.4143,130.4704,130.4143,130.4517,21773.0
2022-12-20 14:50:00,139.69,139.75,139.61,139.74,28130.0,130.4517,130.5077,130.377,130.4984,28130.0
2022-12-20 14:55:00,139.73,139.76,139.61,139.64,21351.0,130.489,130.5171,130.377,130.405,21351.0
2022-12-20 15:00:00,139.64,139.65,139.46,139.47,24302.0,130.405,130.4143,130.2369,130.2462,24302.0
2022-12-20 15:05:00,139.47,139.51,139.41,139.49,21854.0,130.2462,130.2836,130.1902,130.2649,21854.0
2022-12-20 15:10:00,139.51,139.59,139.46,139.58,29863.0,130.2836,130.3583,130.2369,130.349,29863.0
2022-12-20 15:15:00,139.58,139.67,139.53,139.53,65294.0,130.349,130.433,130.3023,130.3023,65294.0
2022-12-20 15:20:00,139.55,139.63,139.52,139.56,25563.0,130.3209,130.3957,130.2929,130.3303,25563.0
2022-12-20 15:25:00,139.55,139.74,139.55,139.71,55639.0,130.3209,130.4984,130.3209,130.4704,55639.0
2022-12-20 15:30:00,139.7,139.81,139.68,139.77,25169.0,130.461,130.5638,130.4423,130.5264,25169.0
2022-12-20 15:35:00,139.78,139.9,139.77,139.9,34844.0,130.5357,130.6478,130.5264,130.6478,34844.0
2022-12-20 15:40:00,139.9,139.9,139.82,139.88,52663.0,130.6478,130.6478,130.5731,130.6291,52663.0
2022-12-20 15:45:00,139.87,139.91,139.77,139.84,35117.0,130.6198,130.6571,130.5264,130.5918,35117.0
2022-12-20 15:50:00,139.84,139.84,139.63,139.63,57258.0,130.5918,130.5918,130.3957,130.3957,57258.0
2022-12-20 15:55:00,139.63,139.64,139.47,139.5,135257.0,130.3957,130.405,130.2462,130.2743,135257.0
2022-12-21 09:30:00,140.69,140.76,140.29,140.63,108943.0,131.3856,131.4509,131.012,131.3295,108943.0
2022-12-21 09:35:00,140.63,140.64,140.51,140.6,26823.0,131.3295,131.3389,131.2175,131.3015,26823.0
2022-12-21 09:40:00,140.56,140.59,140.45,140.5,27561.0,131.2641,131.2922,131.1614,131.2081,27561.0
2022-12-21 09:45:00,140.5,140.68,140.5,140.59,30541.0,131.2081,131.3762,131.2081,131.2922,30541.0
2022-12-21 09:50:00,140.58,140.62,140.48,140.53,27725.0,131.2828,131.3202,131.1894,131.2361,27725.0
2022-12-21 09:55:00,140.53,140.58,140.43,140.5,17596.0,131.2361,131.2828,131.1427,131.2081,17596.0
2022-12-21 10:00:00,140.58,140.83,140.47,140.82,30106.0,131.2828,131.5163,131.1801,131.507,30106.0
2022-12-21 10:05:00,140.81,140.94,140.78,140.94,10325.0,131.4976,131.619,131.4696,131.619,10325.0
2022-12-21 10:10:00,140.94,140.95,140.83,140.86,21003.0,131.619,131.6284,131.5163,131.5443,21003.0
2022-12-21 10:15:00,140.84,140.91,140.77,140.84,33792.0,131.5256,131.591,131.4603,131.5256,33792.0
2022-12-21 10:20:00,140.85,141.03,140.83,141.03,15278.0,131.535,131.7031,131.5163,131.7031,15278.0
2022-12-21 10:25:00,141.02,141.17,141.0,141.17,18313.0,131.6937,131.8338,131.6751,131.8338,18313.0
2022-12-21 10:30:00,141.18,141.38,141.15,141.32,24333.0,131.8431,132.0299,131.8151,131.9739,24333.0
2022-12-21 10:35:00,141.37,141.5,141.35,141.49,24515.0,132.0206,132.142,132.0019,132.1326,24515.0
2022-12-21 10:40:00,141.48,141.57,141.46,141.5,60432.0,132.1233,132.2074,132.1046,132.142,60432.0
2022-12-21 10:45:00,141.49,141.51,141.33,141.4,19313.0,132.1326,132.1513,131.9832,132.0486,19313.0
2022-12-21 10:50:00,141.43,141.43,141.34,141.37,17922.0,132.0766,132.0766,131.9926,132.0206,17922.0
2022-12-21 10:55:00,141.39,141.49,141.39,141.48,10683.0,132.0393,132.1326,132.0393,132.1233,10683.0
2022-12-21 11:00:00,141.49,141.65,141.49,141.63,20707.0,132.1326,132.2821,132.1326,132.2634,20707.0
2022-12-21 11:05:00,141.61,141.63,141.5,141.63,68759.0,132.2447,132.2634,132.142,132.2634,68759.0
2022-12-21 11:10:00,141.63,141.72,141.57,141.57,10345.0,132.2634,132.3474,132.2074,132.2074,10345.0
2022-12-21 11:15:00,141.58,141.62,141.43,141.44,24051.0,132.2167,132.254,132.0766,132.086,24051.0
2022-12-21 11:20:00,141.44,141.5,141.37,141.44,21704.0,132.086,132.142,132.0206,132.086,21704.0
2022-12-21 11:25:00,141.45,141.49,141.39,141.47,17862.0,132.0953,132.1326,132.0393,132.114,17862.0
2022-12-21 11:30:00,141.47,141.56,141.47,141.52,33955.0,132.114,132.198,132.114,132.1607,33955.0
2022-12-21 11:35:00,141.53,141.53,141.43,141.44,21925.0,132.17,132.17,132.0766,132.086,21925.0
2022-12-21 11:40:00,141.39,141.44,141.32,141.43,17157.0,132.0393,132.086,131.9739,132.0766,17157.0
2022-12-21 11:45:00,141.43,141.43,141.25,141.26,12197.0,132.0766,132.0766,131.9085,131.9179,12197.0
2022-12-21 11:50:00,141.27,141.34,141.24,141.29,15284.0,131.9272,131.9926,131.8992,131.9459,15284.0
2022-12-21 11:55:00,141.25,141.38,141.25,141.31,32647.0,131.9085,132.0299,131.9085,131.9645,32647.0
2022-12-21 12:00:00,141.32,141.32,141.18,141.23,15654.0,131.9739,131.9739,131.8431,131.8898,15654.0
2022-12-21 12:05:00,141.25,141.33,141.2,141.2,40484.0,131.9085,131.9832,131.8618,131.8618,40484.0
2022-12-21 12:10:00,141.19,141.29,141.18,141.28,16632.0,131.8525,131.9459,131.8431,131.9365,16632.0
2022-12-21 12:15:00,141.27,141.29,141.19,141.21,35829.0,131.9272,131.9459,131.8525,131.8712,35829.0
2022-12-21 12:20:00,141.22,141.36,141.19,141.35,20628.0,131.8805,132.0112,131.8525,132.0019,20628.0
2022-12-21 12:25:00,141.34,141.35,141.16,141.21,7997.0,131.9926,132.0019,131.8245,131.8712,7997.0
2022-12-21 12:30:00,141.23,141.34,141.23,141.3,54669.0,131.8898,131.9926,131.8898,131.9552,54669.0
2022-12-21 12:35:00,141.3,141.34,141.26,141.29,13921.0,131.9552,131.9926,131.9179,131.9459,13921.0
2022-12-21 12:40:00,141.3,141.34,141.25,141.3,22380.0,131.9552,131.9926,131.9085,131.9552,22380.0
2022-12-21 12:45:00,141.3,141.31,141.2,141.27,414307.0,131.9552,131.9645,131.8618,131.9272,414307.0
2022-12-21 12:50:00,141.26,141.31,141.22,141.3,14635.0,131.9179,131.9645,131.8805,131.9552,14635.0
2022-12-21 12:55:00,141.28,141.38,141.25,141.38,14894.0,131.9365,132.0299,131.9085,132.0299,14894.0
2022-12-21 13:00:00,141.38,141.45,141.33,141.44,14192.0,132.0299,132.0953,131.9832,132.086,14192.0
2022-12-21 13:05:00,141.47,141.5,141.43,141.49,12207.0,132.114,132.142,132.0766,132.1326,12207.0
2022-12-21 13:10:00,141.5,141.51,141.38,141.41,14392.0,132.142,132.1513,132.0299,132.0579,14392.0
2022-12-21 13:15:00,141.38,141.39,141.33,141.33,9017.0,132.0299,132.0393,131.9832,131.9832,9017.0
2022-12-21 13:20:00,141.34,141.35,141.2,141.21,13657.0,131.9926,132.0019,131.8618,131.8712,13657.0
2022-12-21 13:25:00,141.22,141.3,141.17,141.21,14620.0,131.8805,131.9552,131.8338,131.8712,14620.0
2022-12-21 13:30:00,141.21,141.31,141.21,141.27,10363.0,131.8712,131.9645,131.8712,131.9272,10363.0
2022-12-21 13:35:00,141.23,141.31,141.23,141.23,10541.0,131.8898,131.9645,131.8898,131.8898,10541.0
2022-12-21 13:40:00,141.27,141.32,141.23,141.31,24223.0,131.9272,131.9739,131.8898,131.9645,24223.0
2022-12-21 13:45:00,141.33,141.43,141.32,141.41,15018.0,131.9832,132.0766,131.9739,132.0579,15018.0
2022-12-21 13:50:00,141.41,141.48,141.39,141.46,11227.0,132.0579,132.1233,132.0393,132.1046,11227.0
2022-12-21 13:55:00,141.47,141.48,141.41,141.42,13261.0,132.114,132.1233,132.0579,132.0673,13261.0
2022-12-21 14:00:00,141.43,141.61,141.43,141.58,11375.0,132.0766,132.2447,132.0766,132.2167,11375.0
2022-12-21 14:05:00,141.59,141.71,141.57,141.66,16588.0,132.226,132.3381,132.2074,132.2914,16588.0
2022-12-21 14:10:00,141.65,141.71,141.59,141.63,19946.0,132.2821,132.3381,132.226,132.2634,19946.0
2022-12-21 14:15:00,141.63,141.66,141.56,141.57,29368.0,132.2634,132.2914,132.198,132.2074,29368.0
2022-12-21 14:20:00,141.58,141.58,141.48,141.49,21802.0,132.2167,132.2167,132.1233,132.1326,21802.0
2022-12-21 14:25:00,141.49,141.54,141.37,141.38,31377.0,132.1326,132.1793,132.0206,132.0299,31377.0
2022-12-21 14:30:00,141.38,141.49,141.35,141.49,22651.0,132.0299,132.1326,132.0019,132.1326,22651.0
2022-12-21 14:35:00,141.47,141.48,141.31,141.38,43270.0,132.114,132.1233,131.9645,132.0299,43270.0
2022-12-21 14:40:00,141.37,141.41,141.33,141.41,26088.0,132.0206,132.0579,131.9832,132.0579,26088.0
2022-12-21 14:45:00,141.38,141.44,141.36,141.39,23273.0,132.0299,132.086,132.0112,132.0393,23273.0
2022-12-21 14:50:00,141.38,141.38,141.23,141.3,56002.0,132.0299,132.0299,131.8898,131.9552,56002.0
2022-12-21 14:55:00,141.3,141.38,141.22,141.36,31722.0,131.9552,132.0299,131.8805,132.0112,31722.0
2022-12-21 15:00:00,141.35,141.45,141.33,141.42,22395.0,132.0019,132.0953,131.9832,132.0673,22395.0
2022-12-21 15:05:00,141.41,141.41,141.2,141.22,14754.0,132.0579,132.0579,131.8618,131.8805,14754.0
2022-12-21 15:10:00,141.23,141.35,141.19,141.35,34614.0,131.8898,132.0019,131.8525,132.0019,34614.0
2022-12-21 15:15:00,141.34,141.36,141.24,141.25,27291.0,131.9926,132.0112,131.8992,131.9085,27291.0
2022-12-21 15:20:00,141.25,141.31,141.18,141.26,15645.0,131.9085,131.9645,131.8431,131.9179,15645.0
2022-12-21 15:25:00,141.24,141.3,141.14,141.15,35370.0,131.8992,131.9552,131.8058,131.8151,35370.0
2022-12-21 15:30:00,141.16,141.28,141.15,141.23,59961.0,131.8245,131.9365,131.8151,131.8898,59961.0
2022-12-21 15:35:00,141.24,141.33,141.21,141.31,21387.0,131.8992,131.9832,131.8712,131.9645,21387.0
2022-12-21 15:40:00,141.3,141.35,141.18,141.25,26380.0,131.9552,132.0019,131.8431,131.9085,26380.0
2022-12-21 15:45:00,141.25,141.35,141.21,141.34,41656.0,131.9085,132.0019,131.8712,131.9926,41656.0
2022-12-21 15:50:00,141.34,141.34,141.09,141.23,49269.0,131.9926,131.9926,131.7591,131.8898,49269.0
2022-12-21 15:55:00,141.24,141.44,141.24,141.44,65701.0,131.8992,132.086,131.8992,132.086,65701.0
2022-12-22 09:30:00,139.86,139.86,139.2,139.2,66189.0,131.5862,131.5862,130.9652,130.9652,66189.0
2022-12-22 09:35:00,139.15,139.36,139.06,139.11,23651.0,130.9182,131.1158,130.8335,130.8806,23651.0
2022-12-22 09:40:00,139.1,139.24,139.08,139.1,8442.0,130.8712,131.0029,130.8523,130.8712,8442.0
2022-12-22 09:45:00,139.15,139.25,139.08,139.13,39872.0,130.9182,131.0123,130.8523,130.8994,39872.0
2022-12-22 09:50:00,139.13,139.22,139.11,139.12,16390.0,130.8994,130.9841,130.8806,130.89,16390.0
2022-12-22 09:55:00,139.17,139.21,139.1,139.21,13932.0,130.937,130.9747,130.8712,130.9747,13932.0
2022-12-22 10:00:00,139.2,139.2,138.87,138.95,42611.0,130.9652,130.9652,130.6548,130.73,42611.0
2022-12-22 10:05:00,138.93,139.04,138.8,138.85,16407.0,130.7112,130.8147,130.5889,130.636,16407.0
2022-12-22 10:10:00,138.84,138.89,138.66,138.87,21996.0,130.6265,130.6736,130.4572,130.6548,21996.0
2022-12-22 10:15:00,138.87,138.94,138.8,138.89,19580.0,130.6548,130.7206,130.5889,130.6736,19580.0
2022-12-22 10:20:00,138.91,138.91,138.79,138.81,39060.0,130.6924,130.6924,130.5795,130.5983,39060.0
2022-12-22 10:25:00,138.79,138.93,138.79,138.8,19146.0,130.5795,130.7112,130.5795,130.5889,19146.0
2022-12-22 10:30:00,138.78,138.89,138.66,138.81,19438.0,130.5701,130.6736,130.4572,130.5983,19438.0
2022-12-22 10:35:00,138.81,138.82,138.7,138.72,22103.0,130.5983,130.6077,130.4948,130.5136,22103.0
2022-12-22 10:40:00,138.73,138.8,138.64,138.76,39860.0,130.523,130.5889,130.4384,130.5513,39860.0
2022-12-22 10:45:00,138.74,138.88,138.69,138.81,20207.0,130.5325,130.6642,130.4854,130.5983,20207.0
2022-12-22 10:50:00,138.81,138.88,138.75,138.75,21995.0,130.5983,130.6642,130.5419,130.5419,21995.0
2022-12-22 10:55:00,138.77,138.77,138.65,138.68,25549.0,130.5607,130.5607,130.4478,130.476,25549.0
2022-12-22 11:00:00,138.68,138.71,138.58,138.69,19070.0,130.476,130.5042,130.3819,130.4854,19070.0
2022-12-22 11:05:00,138.66,138.78,138.59,138.6,16863.0,130.4572,130.5701,130.3913,130.4007,16863.0
2022-12-22 11:10:00,138.62,138.68,138.52,138.66,16124.0,130.4196,130.476,130.3255,130.4572,16124.0
2022-12-22 11:15:00,138.69,138.77,138.67,138.69,49445.0,130.4854,130.5607,130.4666,130.4854,49445.0
2022-12-22 11:20:00,138.69,138.8,138.66,138.77,7924.0,130.4854,130.5889,130.4572,130.5607,7924.0
2022-12-22 11:25:00,138.75,138.77,138.69,138.75,34795.0,130.5419,130.5607,130.4854,130.5419,34795.0
2022-12-22 11:30:00,138.75,138.8,138.7,138.77,17860.0,130.5419,130.5889,130.4948,130.5607,17860.0
2022-12-22 11:35:00,138.79,138.83,138.64,138.67,28729.0,130.5795,130.6171,130.4384,130.4666,28729.0
2022-12-22 11:40:00,138.58,138.65,138.5,138.63,19899.0,130.3819,130.4478,130.3067,130.429,19899.0
2022-12-22 11:45:00,138.62,138.62,138.52,138.53,8106.0,130.4196,130.4196,130.3255,130.3349,8106.0
2022-12-22 11:50:00,138.54,138.58,138.51,138.56,9141.0,130.3443,130.3819,130.3161,130.3631,9141.0
2022-12-22 11:55:00,138.56,138.66,138.53,138.65,34770.0,130.3631,130.4572,130.3349,130.4478,34770.0
2022-12-22 12:00:00,138.64,138.64,138.57,138.59,11945.0,130.4384,130.4384,130.3725,130.3913,11945.0
2022-12-22 12:05:00,138.59,138.59,138.5,138.53,8233.0,130.3913,130.3913,130.3067,130.3349,8233.0
2022-12-22 12:10:00,138.55,138.55,138.42,138.42,8939.0,130.3537,130.3537,130.2314,130.2314,8939.0
2022-12-22 12:15:00,138.42,138.46,138.34,138.37,19234.0,130.2314,130.269,130.1561,130.1843,19234.0
2022-12-22 12:20:00,138.38,138.38,138.09,138.11,39961.0,130.1938,130.1938,129.9209,129.9397,39961.0
2022-12-22 12:25:00,138.13,138.14,137.85,137.92,34322.0,129.9585,129.968,129.6951,129.761,34322.0
2022-12-22 12:30:00,137.9,137.98,137.85,137.86,13940.0,129.7421,129.8174,129.6951,129.7045,13940.0
2022-12-22 12:35:00,137.86,137.87,137.79,137.84,30140.0,129.7045,129.7139,129.6387,129.6857,30140.0
2022-12-22 12:40:00,137.81,137.82,137.71,137.78,16266.0,129.6575,129.6669,129.5634,129.6292,16266.0
2022-12-22 12:45:00,137.78,137.85,137.75,137.85,13074.0,129.6292,129.6951,129.601,129.6951,13074.0
2022-12-22 12:50:00,137.84,137.85,137.78,137.81,67842.0,129.6857,129.6951,129.6292,129.6575,67842.0
2022-12-22 12:55:00,137.8,137.85,137.75,137.78,17778.0,129.6481,129.6951,129.601,129.6292,17778.0
2022-12-22 13:00:00,137.73,137.73,137.5,137.53,18203.0,129.5822,129.5822,129.3658,129.394,18203.0
2022-12-22 13:05:00,137.5,137.54,137.34,137.43,24562.0,129.3658,129.4034,129.2153,129.3,24562.0
2022-12-22 13:10:00,137.44,137.64,137.43,137.63,19874.0,129.3094,129.4975,129.3,129.4881,19874.0
2022-12-22 13:15:00,137.61,137.65,137.55,137.62,16757.0,129.4693,129.5069,129.4129,129.4787,16757.0
2022-12-22 13:20:00,137.59,137.6,137.49,137.5,32475.0,129.4505,129.4599,129.3564,129.3658,32475.0
2022-12-22 13:25:00,137.5,137.56,137.46,137.5,104229.0,129.3658,129.4223,129.3282,129.3658,104229.0
2022-12-22 13:30:00,137.48,137.49,137.25,137.31,106924.0,129.347,129.3564,129.1306,129.1871,106924.0
2022-12-22 13:35:00,137.31,137.5,137.24,137.5,33849.0,129.1871,129.3658,129.1212,129.3658,33849.0
2022-12-22 13:40:00,137.5,137.53,137.44,137.51,31466.0,129.3658,129.394,129.3094,129.3752,31466.0
2022-12-22 13:45:00,137.51,137.53,137.42,137.46,31482.0,129.3752,129.394,129.2905,129.3282,31482.0
2022-12-22 13:50:00,137.47,137.51,137.41,137.47,12410.0,129.3376,129.3752,129.2811,129.3376,12410.0
2022-12-22 13:55:00,137.47,137.5,137.38,137.45,26056.0,129.3376,129.3658,129.2529,129.3188,26056.0
2022-12-22 14:00:00,137.44,137.6,137.44,137.48,15601.0,129.3094,129.4599,129.3094,129.347,15601.0
2022-12-22 14:05:00,137.49,137.56,137.47,137.47,20057.0,129.3564,129.4223,129.3376,129.3376,20057.0
2022-12-22 14:10:00,137.48,137.8,137.47,137.78,36608.0,129.347,129.6481,129.3376,129.6292,36608.0
2022-12-22 14:15:00,137.77,137.78,137.7,137.71,22987.0,129.6198,129.6292,129.554,129.5634,22987.0
2022-12-22 14:20:00,137.7,137.86,137.57,137.86,15730.0,129.554,129.7045,129.4317,129.7045,15730.0
2022-12-22 14:25:00,137.86,138.03,137.79,138.02,44207.0,129.7045,129.8645,129.6387,129.8551,44207.0
2022-12-22 14:30:00,137.98,138.15,137.94,138.14,38438.0,129.8174,129.9774,129.7798,129.968,38438.0
2022-12-22 14:35:00,138.14,138.17,137.93,138.01,42457.0,129.968,129.9962,129.7704,129.8456,42457.0
2022-12-22 14:40:00,138.01,138.07,137.93,138.0,110940.0,129.8456,129.9021,129.7704,129.8362,110940.0
2022-12-22 14:45:00,138.01,138.21,138.01,138.21,18757.0,129.8456,130.0338,129.8456,130.0338,18757.0
2022-12-22 14:50:00,138.21,138.33,138.16,138.32,16655.0,130.0338,130.1467,129.9868,130.1373,16655.0
2022-12-22 14:55:00,138.31,138.54,138.31,138.52,24917.0,130.1279,130.3443,130.1279,130.3255,24917.0
2022-12-22 15:00:00,138.52,138.58,138.44,138.56,38739.0,130.3255,130.3819,130.2502,130.3631,38739.0
2022-12-22 15:05:00,138.54,138.74,138.43,138.72,41383.0,130.3443,130.5325,130.2408,130.5136,41383.0
2022-12-22 15:10:00,138.73,138.73,138.52,138.56,24691.0,130.523,130.523,130.3255,130.3631,24691.0
2022-12-22 15:15:00,138.56,138.82,138.56,138.81,72779.0,130.3631,130.6077,130.3631,130.5983,72779.0
2022-12-22 15:20:00,138.82,139.06,138.82,139.03,58649.0,130.6077,130.8335,130.6077,130.8053,58649.0
2022-12-22 15:25:00,139.04,139.14,138.9,139.12,68363.0,130.8147,130.9088,130.683,130.89,68363.0
2022-12-22 15:30:00,139.14,139.21,138.96,138.96,75879.0,130.9088,130.9747,130.7394,130.7394,75879.0
2022-12-22 15:35:00,138.96,139.0,138.81,138.89,32595.0,130.7394,130.7771,130.5983,130.6736,32595.0
2022-12-22 15:40:00,138.9,138.91,138.75,138.81,44985.0,130.683,130.6924,130.5419,130.5983,44985.0
2022-12-22 15:45:00,138.81,138.96,138.72,138.95,65780.0,130.5983,130.7394,130.5136,130.73,65780.0
2022-12-22 15:50:00,138.99,139.23,138.98,139.16,62544.0,130.7677,130.9935,130.7583,130.9276,62544.0
2022-12-22 15:55:00,139.16,139.27,139.03,139.27,115667.0,130.9276,131.0311,130.8053,131.0311,115667.0
2022-12-23 09:30:00,139.22,139.63,139.02,139.38,77044.0,130.9841,131.3698,130.7959,131.1346,77044.0
2022-12-23 09:35:00,139.38,139.38,138.94,138.96,27464.0,131.1346,131.1346,130.7206,130.7394,27464.0
2022-12-23 09:40:00,138.93,139.41,138.93,139.2,11706.0,130.7112,131.1628,130.7112,130.9652,11706.0
2022-12-23 09:45:00,139.2,139.22,138.87,138.98,19150.0,130.9652,130.9841,130.6548,130.7583,19150.0
2022-12-23 09:50:00,139.03,139.07,138.88,138.94,29304.0,130.8053,130.8429,130.6642,130.7206,29304.0
2022-12-23 09:55:00,138.89,138.92,138.78,138.88,22915.0,130.6736,130.7018,130.5701,130.6642,22915.0
2022-12-23 10:00:00,138.99,139.41,138.87,139.08,36009.0,130.7677,131.1628,130.6548,130.8523,36009.0
2022-12-23 10:05:00,139.09,139.25,138.93,139.2,38734.0,130.8618,131.0123,130.7112,130.9652,38734.0
2022-12-23 10:10:00,139.3,139.45,139.28,139.35,12277.0,131.0593,131.2005,131.0405,131.1064,12277.0
2022-12-23 10:15:00,139.3,139.8,139.22,139.8,16723.0,131.0593,131.5298,130.9841,131.5298,16723.0
2022-12-23 10:20:00,139.75,139.82,139.67,139.8,14867.0,131.4827,131.5486,131.4074,131.5298,14867.0
2022-12-23 10:25:00,139.8,139.87,139.69,139.78,25554.0,131.5298,131.5956,131.4263,131.5109,25554.0
2022-12-23 10:30:00,139.79,139.95,139.79,139.92,18638.0,131.5203,131.6709,131.5203,131.6427,18638.0
2022-12-23 10:35:00,139.93,140.03,139.87,140.0,58459.0,131.6521,131.7461,131.5956,131.7179,58459.0
2022-12-23 10:40:00,140.0,140.02,139.86,139.86,18128.0,131.7179,131.7367,131.5862,131.5862,18128.0
2022-12-23 10:45:00,139.85,139.87,139.69,139.77,15273.0,131.5768,131.5956,131.4263,131.5015,15273.0
2022-12-23 10:50:00,139.75,139.75,139.61,139.65,12770.0,131.4827,131.4827,131.351,131.3886,12770.0
2022-12-23 10:55:00,139.72,139.78,139.54,139.6,14998.0,131.4545,131.5109,131.2851,131.3416,14998.0
2022-12-23 11:00:00,139.55,139.67,139.46,139.55,65443.0,131.2945,131.4074,131.2099,131.2945,65443.0
2022-12-23 11:05:00,139.55,139.56,139.51,139.51,6238.0,131.2945,131.3039,131.2569,131.2569,6238.0
2022-12-23 11:10:00,139.58,139.77,139.58,139.77,11504.0,131.3228,131.5015,131.3228,131.5015,11504.0
2022-12-23 11:15:00,139.63,139.78,139.61,139.69,21214.0,131.3698,131.5109,131.351,131.4263,21214.0
2022-12-23 11:20:00,139.71,139.8,139.62,139.68,25498.0,131.4451,131.5298,131.3604,131.4168,25498.0
2022-12-23 11:25:00,139.69,139.76,139.62,139.64,5300.0,131.4263,131.4921,131.3604,131.3792,5300.0
2022-12-23 11:30:00,139.66,139.72,139.62,139.63,14824.0,131.398,131.4545,131.3604,131.3698,14824.0
2022-12-23 11:35:00,139.64,139.88,139.64,139.87,15401.0,131.3792,131.605,131.3792,131.5956,15401.0
2022-12-23 11:40:00,139.87,139.98,139.81,139.83,49712.0,131.5956,131.6991,131.5392,131.558,49712.0
2022-12-23 11:45:00,139.83,139.9,139.76,139.88,22940.0,131.558,131.6238,131.4921,131.605,22940.0
2022-12-23 11:50:00,139.88,139.95,139.79,139.82,12788.0,131.605,131.6709,131.5203,131.5486,12788.0
2022-12-23 11:55:00,139.81,139.89,139.78,139.88,19076.0,131.5392,131.6144,131.5109,131.605,19076.0
2022-12-23 12:00:00,139.87,140.01,139.86,139.96,73148.0,131.5956,131.7273,131.5862,131.6803,73148.0
2022-12-23 12:05:00,139.97,139.99,139.85,139.87,12385.0,131.6897,131.7085,131.5768,131.5956,12385.0
2022-12-23 12:10:00,139.86,139.95,139.85,139.94,22666.0,131.5862,131.6709,131.5768,131.6615,22666.0
2022-12-23 12:15:00,139.93,140.02,139.93,139.99,20254.0,131.6521,131.7367,131.6521,131.7085,20254.0
2022-12-23 12:20:00,139.97,140.17,139.96,140.13,34569.0,131.6897,131.8779,131.6803,131.8402,34569.0
2022-12-23 12:25:00,140.12,140.12,140.01,140.03,15824.0,131.8308,131.8308,131.7273,131.7461,15824.0
2022-12-23 12:30:00,140.03,140.13,140.03,140.13,126124.0,131.7461,131.8402,131.7461,131.8402,126124.0
2022-12-23 12:35:00,140.12,140.22,140.07,140.09,13347.0,131.8308,131.9249,131.7838,131.8026,13347.0
2022-12-23 12:40:00,140.09,140.13,139.9,139.92,19819.0,131.8026,131.8402,131.6238,131.6427,19819.0
2022-12-23 12:45:00,139.92,140.03,139.88,139.9,10163.0,131.6427,131.7461,131.605,131.6238,10163.0
2022-12-23 12:50:00,139.91,139.96,139.88,139.92,18715.0,131.6332,131.6803,131.605,131.6427,18715.0
2022-12-23 12:55:00,139.91,140.0,139.9,140.0,35543.0,131.6332,131.7179,131.6238,131.7179,35543.0
2022-12-23 13:00:00,139.99,140.08,139.95,140.06,124467.0,131.7085,131.7932,131.6709,131.7744,124467.0
2022-12-23 13:05:00,140.06,140.1,140.02,140.1,16413.0,131.7744,131.812,131.7367,131.812,16413.0
2022-12-23 13:10:00,140.09,140.11,139.93,139.94,12668.0,131.8026,131.8214,131.6521,131.6615,12668.0
2022-12-23 13:15:00,139.93,140.07,139.93,140.04,12788.0,131.6521,131.7838,131.6521,131.7556,12788.0
2022-12-23 13:20:00,140.05,140.08,139.97,139.97,6741.0,131.765,131.7932,131.6897,131.6897,6741.0
2022-12-23 13:25:00,139.97,140.04,139.94,140.03,26356.0,131.6897,131.7556,131.6615,131.7461,26356.0
2022-12-23 13:30:00,140.05,140.13,140.05,140.12,140083.0,131.765,131.8402,131.765,131.8308,140083.0
2022-12-23 13:35:00,140.12,140.15,140.05,140.06,22563.0,131.8308,131.859,131.765,131.7744,22563.0
2022-12-23 13:40:00,140.06,140.1,139.93,139.94,24239.0,131.7744,131.812,131.6521,131.6615,24239.0
2022-12-23 13:45:00,139.94,139.95,139.71,139.88,13888.0,131.6615,131.6709,131.4451,131.605,13888.0
2022-12-23 13:50:00,139.86,139.93,139.82,139.88,12789.0,131.5862,131.6521,131.5486,131.605,12789.0
2022-12-23 13:55:00,139.89,139.89,139.78,139.8,12065.0,131.6144,131.6144,131.5109,131.5298,12065.0
2022-12-23 14:00:00,139.79,139.82,139.68,139.72,18523.0,131.5203,131.5486,131.4168,131.4545,18523.0
2022-12-23 14:05:00,139.71,139.83,139.71,139.72,20351.0,131.4451,131.558,131.4451,131.4545,20351.0
2022-12-23 14:10:00,139.74,139.85,139.73,139.82,40728.0,131.4733,131.5768,131.4639,131.5486,40728.0
2022-12-23 14:15:00,139.82,139.94,139.78,139.9,35888.0,131.5486,131.6615,131.5109,131.6238,35888.0
2022-12-23 14:20:00,139.9,139.91,139.76,139.79,10386.0,131.6238,131.6332,131.4921,131.5203,10386.0
2022-12-23 14:25:00,139.83,139.9,139.82,139.87,67194.0,131.558,131.6238,131.5486,131.5956,67194.0
2022-12-23 14:30:00,139.84,139.98,139.84,139.95,28802.0,131.5674,131.6991,131.5674,131.6709,28802.0
2022-12-23 14:35:00,139.94,140.03,139.93,140.01,15592.0,131.6615,131.7461,131.6521,131.7273,15592.0
2022-12-23 14:40:00,140.01,140.01,139.92,139.95,47118.0,131.7273,131.7273,131.6427,131.6709,47118.0
2022-12-23 14:45:00,139.93,139.96,139.86,139.88,13721.0,131.6521,131.6803,131.5862,131.605,13721.0
2022-12-23 14:50:00,139.88,140.02,139.87,140.02,13217.0,131.605,131.7367,131.5956,131.7367,13217.0
2022-12-23 14:55:00,140.02,140.12,140.01,140.11,19238.0,131.7367,131.8308,131.7273,131.8214,19238.0
2022-12-23 15:00:00,140.11,140.25,140.09,140.11,22229.0,131.8214,131.9531,131.8026,131.8214,22229.0
2022-12-23 15:05:00,140.12,140.12,140.02,140.06,13391.0,131.8308,131.8308,131.7367,131.7744,13391.0
2022-12-23 15:10:00,140.06,140.16,140.06,140.1,104659.0,131.7744,131.8685,131.7744,131.812,104659.0
2022-12-23 15:15:00,140.1,140.19,140.1,140.12,14045.0,131.812,131.8967,131.812,131.8308,14045.0
2022-12-23 15:20:00,140.14,140.14,139.97,139.98,16620.0,131.8496,131.8496,131.6897,131.6991,16620.0
2022-12-23 15:25:00,139.97,140.04,139.93,140.0,19822.0,131.6897,131.7556,131.6521,131.7179,19822.0
2022-12-23 15:30:00,139.98,140.02,139.84,139.9,30499.0,131.6991,131.7367,131.5674,131.6238,30499.0
2022-12-23 15:35:00,139.89,139.91,139.82,139.84,14299.0,131.6144,131.6332,131.5486,131.5674,14299.0
2022-12-23 15:40:00,139.89,140.02,139.86,140.01,11406.0,131.6144,131.7367,131.5862,131.7273,11406.0
2022-12-23 15:45:00,140.0,140.16,140.0,140.15,20546.0,131.7179,131.8685,131.7179,131.859,20546.0
2022-12-23 15:50:00,140.1,140.23,139.97,140.21,30847.0,131.812,131.9343,131.6897,131.9155,30847.0
2022-12-23 15:55:00,140.17,140.27,140.15,140.23,31315.0,131.8779,131.9719,131.859,131.9343,31315.0
2022-12-27 09:30:00,140.5,140.65,140.2,140.25,103906.0,132.1883,132.3295,131.9061,131.9531,103906.0
2022-12-27 09:35:00,140.22,140.25,139.98,140.17,57342.0,131.9249,131.9531,131.6991,131.8779,57342.0
2022-12-27 09:40:00,140.14,140.32,140.11,140.28,21786.0,131.8496,132.019,131.8214,131.9814,21786.0
2022-12-27 09:45:00,140.27,140.27,140.0,140.1,11504.0,131.9719,131.9719,131.7179,131.812,11504.0
2022-12-27 09:50:00,140.1,140.12,140.0,140.11,15135.0,131.812,131.8308,131.7179,131.8214,15135.0
2022-12-27 09:55:00,140.09,140.16,140.04,140.05,14318.0,131.8026,131.8685,131.7556,131.765,14318.0
2022-12-27 10:00:00,140.05,140.09,139.81,140.0,34453.0,131.765,131.8026,131.5392,131.7179,34453.0
2022-12-27 10:05:00,140.0,140.07,140.0,140.02,18782.0,131.7179,131.7838,131.7179,131.7367,18782.0
2022-12-27 10:10:00,140.07,140.34,140.02,140.34,21534.0,131.7838,132.0378,131.7367,132.0378,21534.0
2022-12-27 10:15:00,140.35,140.62,140.24,140.56,30482.0,132.0472,132.3012,131.9437,132.2448,30482.0
2022-12-27 10:20:00,140.57,140.82,140.56,140.69,11510.0,132.2542,132.4894,132.2448,132.3671,11510.0
2022-12-27 10:25:00,140.77,140.79,140.59,140.66,10781.0,132.4424,132.4612,132.273,132.3389,10781.0
2022-12-27 10:30:00,140.67,140.75,140.57,140.71,34930.0,132.3483,132.4236,132.2542,132.3859,34930.0
2022-12-27 10:35:00,140.71,140.73,140.63,140.72,29958.0,132.3859,132.4047,132.3106,132.3953,29958.0
2022-12-27 10:40:00,140.71,140.79,140.66,140.7,23555.0,132.3859,132.4612,132.3389,132.3765,23555.0
2022-12-27 10:45:00,140.71,140.83,140.69,140.77,42220.0,132.3859,132.4988,132.3671,132.4424,42220.0
2022-12-27 10:50:00,140.79,140.8,140.65,140.68,26127.0,132.4612,132.4706,132.3295,132.3577,26127.0
2022-12-27 10:55:00,140.68,140.68,140.46,140.48,27563.0,132.3577,132.3577,132.1507,132.1695,27563.0
2022-12-27 11:00:00,140.48,140.66,140.44,140.63,44518.0,132.1695,132.3389,132.1319,132.3106,44518.0
2022-12-27 11:05:00,140.63,140.7,140.5,140.7,18133.0,132.3106,132.3765,132.1883,132.3765,18133.0
2022-12-27 11:10:00,140.67,140.72,140.65,140.68,13566.0,132.3483,132.3953,132.3295,132.3577,13566.0
2022-12-27 11:15:00,140.68,140.73,140.55,140.56,27544.0,132.3577,132.4047,132.2354,132.2448,27544.0
2022-12-27 11:20:00,140.55,140.74,140.44,140.67,78760.0,132.2354,132.4141,132.1319,132.3483,78760.0
2022-12-27 11:25:00,140.64,140.64,140.55,140.64,76758.0,132.3201,132.3201,132.2354,132.3201,76758.0
2022-12-27 11:30:00,140.64,140.74,140.59,140.63,22108.0,132.3201,132.4141,132.273,132.3106,22108.0
2022-12-27 11:35:00,140.63,140.76,140.58,140.75,13881.0,132.3106,132.433,132.2636,132.4236,13881.0
2022-12-27 11:40:00,140.77,140.85,140.7,140.83,23649.0,132.4424,132.5176,132.3765,132.4988,23649.0
2022-12-27 11:45:00,140.83,140.87,140.76,140.8,23186.0,132.4988,132.5365,132.433,132.4706,23186.0
2022-12-27 11:50:00,140.79,140.8,140.73,140.74,14779.0,132.4612,132.4706,132.4047,132.4141,14779.0
2022-12-27 11:55:00,140.76,140.84,140.75,140.77,24660.0,132.433,132.5082,132.4236,132.4424,24660.0
2022-12-27 12:00:00,140.79,140.88,140.78,140.87,9906.0,132.4612,132.5459,132.4518,132.5365,9906.0
2022-12-27 12:05:00,140.87,140.87,140.76,140.77,11306.0,132.5365,132.5365,132.433,132.4424,11306.0
2022-12-27 12:10:00,140.78,140.96,140.77,140.92,20020.0,132.4518,132.6211,132.4424,132.5835,20020.0
2022-12-27 12:15:00,140.93,140.93,140.79,140.83,32910.0,132.5929,132.5929,132.4612,132.4988,32910.0
2022-12-27 12:20:00,140.78,140.78,140.7,140.75,19173.0,132.4518,132.4518,132.3765,132.4236,19173.0
2022-12-27 12:25:00,140.74,140.75,140.66,140.71,13701.0,132.4141,132.4236,132.3389,132.3859,13701.0
2022-12-27 12:30:00,140.72,140.73,140.68,140.71,22167.0,132.3953,132.4047,132.3577,132.3859,22167.0
2022-12-27 12:35:00,140.71,140.77,140.68,140.76,22387.0,132.3859,132.4424,132.3577,132.433,22387.0
2022-12-27 12:40:00,140.75,140.75,140.59,140.59,15127.0,132.4236,132.4236,132.273,132.273,15127.0
2022-12-27 12:45:00,140.59,140.59,140.52,140.58,12940.0,132.273,132.273,132.2072,132.2636,12940.0
2022-12-27 12:50:00,140.58,140.68,140.56,140.65,33539.0,132.2636,132.3577,132.2448,132.3295,33539.0
2022-12-27 12:55:00,140.64,140.73,140.61,140.72,31796.0,132.3201,132.4047,132.2918,132.3953,31796.0
2022-12-27 13:00:00,140.72,140.82,140.71,140.8,60075.0,132.3953,132.4894,132.3859,132.4706,60075.0
2022-12-27 13:05:00,140.8,140.88,140.77,140.84,48440.0,132.4706,132.5459,132.4424,132.5082,48440.0
2022-12-27 13:10:00,140.84,140.88,140.81,140.86,19088.0,132.5082,132.5459,132.48,132.527,19088.0
2022-12-27 13:15:00,140.86,140.86,140.78,140.8,22042.0,132.527,132.527,132.4518,132.4706,22042.0
2022-12-27 13:20:00,140.8,140.83,140.77,140.82,58824.0,132.4706,132.4988,132.4424,132.4894,58824.0
2022-12-27 13:25:00,140.83,140.85,140.76,140.77,26149.0,132.4988,132.5176,132.433,132.4424,26149.0
2022-12-27 13:30:00,140.77,140.77,140.69,140.71,29970.0,132.4424,132.4424,132.3671,132.3859,29970.0
2022-12-27 13:35:00,140.71,140.75,140.68,140.71,27573.0,132.3859,132.4236,132.3577,132.3859,27573.0
2022-12-27 13:40:00,140.71,140.78,140.68,140.74,29965.0,132.3859,132.4518,132.3577,132.4141,29965.0
2022-12-27 13:45:00,140.74,140.74,140.66,140.72,39190.0,132.4141,132.4141,132.3389,132.3953,39190.0
2022-12-27 13:50:00,140.73,140.74,140.59,140.62,21783.0,132.4047,132.4141,132.273,132.3012,21783.0
2022-12-27 13:55:00,140.62,140.62,140.45,140.5,60787.0,132.3012,132.3012,132.1413,132.1883,60787.0
2022-12-27 14:00:00,140.49,140.62,140.46,140.59,26829.0,132.1789,132.3012,132.1507,132.273,26829.0
2022-12-27 14:05:00,140.59,140.6,140.5,140.53,17584.0,132.273,132.2824,132.1883,132.2166,17584.0
2022-12-27 14:10:00,140.53,140.54,140.44,140.49,53427.0,132.2166,132.226,132.1319,132.1789,53427.0
2022-12-27 14:15:00,140.49,140.49,140.35,140.37,24309.0,132.1789,132.1789,132.0472,132.066,24309.0
2022-12-27 14:20:00,140.37,140.45,140.33,140.41,30443.0,132.066,132.1413,132.0284,132.1037,30443.0
2022-12-27 14:25:00,140.42,140.45,140.24,140.28,26342.0,132.1131,132.1413,131.9437,131.9814,26342.0
2022-12-27 14:30:00,140.27,140.34,140.24,140.33,29257.0,131.9719,132.0378,131.9437,132.0284,29257.0
2022-12-27 14:35:00,140.34,140.36,140.28,140.29,27209.0,132.0378,132.0566,131.9814,131.9908,27209.0
2022-12-27 14:40:00,140.28,140.31,140.21,140.31,21811.0,131.9814,132.0096,131.9155,132.0096,21811.0
2022-12-27 14:45:00,140.31,140.48,140.3,140.47,51772.0,132.0096,132.1695,132.0002,132.1601,51772.0
2022-12-27 14:50:00,140.47,140.53,140.4,140.49,134788.0,132.1601,132.2166,132.0943,132.1789,134788.0
2022-12-27 14:55:00,140.5,140.55,140.43,140.51,28596.0,132.1883,132.2354,132.1225,132.1977,28596.0
2022-12-27 15:00:00,140.53,140.6,140.48,140.55,33663.0,132.2166,132.2824,132.1695,132.2354,33663.0
2022-12-27 15:05:00,140.55,140.7,140.52,140.69,34300.0,132.2354,132.3765,132.2072,132.3671,34300.0
2022-12-27 15:10:00,140.66,140.73,140.64,140.73,14968.0,132.3389,132.4047,132.3201,132.4047,14968.0
2022-12-27 15:15:00,140.72,140.82,140.71,140.72,31976.0,132.3953,132.4894,132.3859,132.3953,31976.0
2022-12-27 15:20:00,140.71,140.79,140.69,140.77,22966.0,132.3859,132.4612,132.3671,132.4424,22966.0
2022-12-27 15:25:00,140.77,140.82,140.74,140.77,31360.0,132.4424,132.4894,132.4141,132.4424,31360.0
2022-12-27 15:30:00,140.81,140.88,140.72,140.79,46778.0,132.48,132.5459,132.3953,132.4612,46778.0
2022-12-27 15:35:00,140.78,140.88,140.77,140.86,44899.0,132.4518,132.5459,132.4424,132.527,44899.0
2022-12-27 15:40:00,140.86,140.87,140.78,140.78,32803.0,132.527,132.5365,132.4518,132.4518,32803.0
2022-12-27 15:45:00,140.77,140.79,140.72,140.77,30696.0,132.4424,132.4612,132.3953,132.4424,30696.0
2022-12-27 15:50:00,140.77,140.77,140.58,140.62,37516.0,132.4424,132.4424,132.2636,132.3012,37516.0
2022-12-27 15:55:00,140.59,140.67,140.5,140.59,66907.0,132.273,132.3483,132.1883,132.273,66907.0
2022-12-28 09:30:00,140.92,140.99,140.61,140.91,351931.0,132.5835,132.6494,132.2918,132.5741,351931.0
2022-12-28 09:35:00,140.92,141.12,140.92,141.03,34721.0,132.5835,132.7717,132.5835,132.687,34721.0
2022-12-28 09:40:00,141.04,141.16,140.98,141.0,24179.0,132.6964,132.8093,132.6399,132.6588,24179.0
2022-12-28 09:45:00,140.99,141.16,140.98,141.13,29940.0,132.6494,132.8093,132.6399,132.7811,29940.0
2022-12-28 09:50:00,141.14,141.14,140.68,140.79,21909.0,132.7905,132.7905,132.3577,132.4612,21909.0
2022-12-28 09:55:00,140.81,140.82,140.66,140.71,10396.0,132.48,132.4894,132.3389,132.3859,10396.0
2022-12-28 10:00:00,140.72,140.95,140.71,140.75,33178.0,132.3953,132.6117,132.3859,132.4236,33178.0
2022-12-28 10:05:00,140.76,140.77,140.61,140.63,8033.0,132.433,132.4424,132.2918,132.3106,8033.0
2022-12-28 10:10:00,140.6,140.65,140.52,140.6,17827.0,132.2824,132.3295,132.2072,132.2824,17827.0
2022-12-28 10:15:00,140.61,140.74,140.55,140.63,65237.0,132.2918,132.4141,132.2354,132.3106,65237.0
2022-12-28 10:20:00,140.64,140.67,140.57,140.59,20829.0,132.3201,132.3483,132.2542,132.273,20829.0
2022-12-28 10:25:00,140.56,140.56,140.14,140.18,43014.0,132.2448,132.2448,131.8496,131.8873,43014.0
2022-12-28 10:30:00,140.18,140.3,140.12,140.25,22078.0,131.8873,132.0002,131.8308,131.9531,22078.0
2022-12-28 10:35:00,140.25,140.28,140.16,140.27,55659.0,131.9531,131.9814,131.8685,131.9719,55659.0
2022-12-28 10:40:00,140.27,140.35,140.2,140.23,45050.0,131.9719,132.0472,131.9061,131.9343,45050.0
2022-12-28 10:45:00,140.22,140.34,140.2,140.28,14732.0,131.9249,132.0378,131.9061,131.9814,14732.0
2022-12-28 10:50:00,140.29,140.29,140.15,140.17,33071.0,131.9908,131.9908,131.859,131.8779,33071.0
2022-12-28 10:55:00,140.19,140.2,140.02,140.05,161751.0,131.8967,131.9061,131.7367,131.765,161751.0
2022-12-28 11:00:00,140.05,140.11,139.99,140.09,18618.0,131.765,131.8214,131.7085,131.8026,18618.0
2022-12-28 11:05:00,140.07,140.07,139.8,139.86,13370.0,131.7838,131.7838,131.5298,131.5862,13370.0
2022-12-28 11:10:00,139.87,139.92,139.8,139.8,37419.0,131.5956,131.6427,131.5298,131.5298,37419.0
2022-12-28 11:15:00,139.84,139.96,139.76,139.95,20680.0,131.5674,131.6803,131.4921,131.6709,20680.0
2022-12-28 11:20:00,139.93,139.98,139.86,139.93,97392.0,131.6521,131.6991,131.5862,131.6521,97392.0
2022-12-28 11:25:00,139.93,139.96,139.88,139.92,30121.0,131.6521,131.6803,131.605,131.6427,30121.0
2022-12-28 11:30:00,139.92,139.96,139.88,139.89,30953.0,131.6427,131.6803,131.605,131.6144,30953.0
2022-12-28 11:35:00,139.9,139.92,139.79,139.84,43287.0,131.6238,131.6427,131.5203,131.5674,43287.0
2022-12-28 11:40:00,139.85,139.95,139.82,139.95,47947.0,131.5768,131.6709,131.5486,131.6709,47947.0
2022-12-28 11:45:00,139.94,139.94,139.79,139.8,24668.0,131.6615,131.6615,131.5203,131.5298,24668.0
2022-12-28 11:50:00,139.78,139.85,139.75,139.79,12758.0,131.5109,131.5768,131.4827,131.5203,12758.0
2022-12-28 11:55:00,139.74,139.76,139.65,139.69,19086.0,131.4733,131.4921,131.3886,131.4263,19086.0
2022-12-28 12:00:00,139.68,139.71,139.48,139.48,28428.0,131.4168,131.4451,131.2287,131.2287,28428.0
2022-12-28 12:05:00,139.47,139.52,139.4,139.51,15452.0,131.2193,131.2663,131.1534,131.2569,15452.0
2022-12-28 12:10:00,139.5,139.52,139.39,139.4,17907.0,131.2475,131.2663,131.144,131.1534,17907.0
2022-12-28 12:15:00,139.4,139.45,139.36,139.41,26194.0,131.1534,131.2005,131.1158,131.1628,26194.0
2022-12-28 12:20:00,139.41,139.45,139.32,139.33,36256.0,131.1628,131.2005,131.0781,131.0876,36256.0
2022-12-28 12:25:00,139.34,139.47,139.33,139.46,27680.0,131.097,131.2193,131.0876,131.2099,27680.0
2022-12-28 12:30:00,139.47,139.6,139.44,139.59,31652.0,131.2193,131.3416,131.191,131.3322,31652.0
2022-12-28 12:35:00,139.58,139.69,139.55,139.58,15975.0,131.3228,131.4263,131.2945,131.3228,15975.0
2022-12-28 12:40:00,139.61,139.61,139.53,139.56,22994.0,131.351,131.351,131.2757,131.3039,22994.0
2022-12-28 12:45:00,139.62,139.8,139.61,139.8,17101.0,131.3604,131.5298,131.351,131.5298,17101.0
2022-12-28 12:50:00,139.81,139.83,139.76,139.81,12380.0,131.5392,131.558,131.4921,131.5392,12380.0
2022-12-28 12:55:00,139.83,139.94,139.76,139.89,12607.0,131.558,131.6615,131.4921,131.6144,12607.0
2022-12-28 13:00:00,139.89,140.1,139.86,140.05,16537.0,131.6144,131.812,131.5862,131.765,16537.0
2022-12-28 13:05:00,140.06,140.08,140.0,140.06,16444.0,131.7744,131.7932,131.7179,131.7744,16444.0
2022-12-28 13:10:00,140.06,140.15,139.98,139.98,22301.0,131.7744,131.859,131.6991,131.6991,22301.0
2022-12-28 13:15:00,139.98,140.08,139.97,140.03,10973.0,131.6991,131.7932,131.6897,131.7461,10973.0
2022-12-28 13:20:00,140.02,140.03,139.88,139.88,9729.0,131.7367,131.7461,131.605,131.605,9729.0
2022-12-28 13:25:00,139.88,139.95,139.86,139.93,16659.0,131.605,131.6709,131.5862,131.6521,16659.0
2022-12-28 13:30:00,139.94,139.94,139.8,139.83,17284.0,131.6615,131.6615,131.5298,131.558,17284.0
2022-12-28 13:35:00,139.81,139.85,139.73,139.74,16053.0,131.5392,131.5768,131.4639,131.4733,16053.0
2022-12-28 13:40:00,139.73,139.85,139.73,139.81,19989.0,131.4639,131.5768,131.4639,131.5392,19989.0
2022-12-28 13:45:00,139.81,139.88,139.77,139.84,14154.0,131.5392,131.605,131.5015,131.5674,14154.0
2022-12-28 13:50:00,139.84,139.86,139.73,139.84,11582.0,131.5674,131.5862,131.4639,131.5674,11582.0
2022-12-28 13:55:00,139.82,139.83,139.74,139.76,17632.0,131.5486,131.558,131.4733,131.4921,17632.0
2022-12-28 14:00:00,139.75,139.82,139.75,139.79,18585.0,131.4827,131.5486,131.4827,131.5203,18585.0
2022-12-28 14:05:00,139.77,139.84,139.65,139.68,46582.0,131.5015,131.5674,131.3886,131.4168,46582.0
2022-12-28 14:10:00,139.67,139.73,139.64,139.72,15730.0,131.4074,131.4639,131.3792,131.4545,15730.0
2022-12-28 14:15:00,139.66,139.75,139.56,139.74,17780.0,131.398,131.4827,131.3039,131.4733,17780.0
2022-12-28 14:20:00,139.76,139.76,139.67,139.69,26245.0,131.4921,131.4921,131.4074,131.4263,26245.0
2022-12-28 14:25:00,139.69,139.78,139.65,139.73,21520.0,131.4263,131.5109,131.3886,131.4639,21520.0
2022-12-28 14:30:00,139.72,139.91,139.71,139.75,22621.0,131.4545,131.6332,131.4451,131.4827,22621.0
2022-12-28 14:35:00,139.76,139.84,139.73,139.82,31058.0,131.4921,131.5674,131.4639,131.5486,31058.0
2022-12-28 14:40:00,139.83,140.03,139.83,140.03,22826.0,131.558,131.7461,131.558,131.7461,22826.0
2022-12-28 14:45:00,140.03,140.09,139.95,139.95,18863.0,131.7461,131.8026,131.6709,131.6709,18863.0
2022-12-28 14:50:00,139.95,139.98,139.81,139.85,27649.0,131.6709,131.6991,131.5392,131.5768,27649.0
2022-12-28 14:55:00,139.85,139.88,139.78,139.82,13963.0,131.5768,131.605,131.5109,131.5486,13963.0
2022-12-28 15:00:00,139.8,139.81,139.55,139.58,95377.0,131.5298,131.5392,131.2945,131.3228,95377.0
2022-12-28 15:05:00,139.6,139.65,139.53,139.54,38579.0,131.3416,131.3886,131.2757,131.2851,38579.0
2022-12-28 15:10:00,139.53,139.56,139.3,139.31,26803.0,131.2757,131.3039,131.0593,131.0687,26803.0
2022-12-28 15:15:00,139.29,139.45,139.26,139.36,34553.0,131.0499,131.2005,131.0217,131.1158,34553.0
2022-12-28 15:20:00,139.36,139.38,139.2,139.23,30164.0,131.1158,131.1346,130.9652,130.9935,30164.0
2022-12-28 15:25:00,139.23,139.34,139.23,139.26,25229.0,130.9935,131.097,130.9935,131.0217,25229.0
2022-12-28 15:30:00,139.26,139.41,139.24,139.3,38941.0,131.0217,131.1628,131.0029,131.0593,38941.0
2022-12-28 15:35:00,139.31,139.37,139.2,139.29,22438.0,131.0687,131.1252,130.9652,131.0499,22438.0
2022-12-28 15:40:00,139.29,139.3,139.09,139.14,39180.0,131.0499,131.0593,130.8618,130.9088,39180.0
2022-12-28 15:45:00,139.08,139.23,139.04,139.21,37817.0,130.8523,130.9935,130.8147,130.9747,37817.0
2022-12-28 15:50:00,139.22,139.29,139.14,139.18,49252.0,130.9841,131.0499,130.9088,130.9464,49252.0
2022-12-28 15:55:00,139.16,139.24,139.12,139.12,59590.0,130.9276,131.0029,130.89,130.89,59590.0
2022-12-29 09:30:00,139.72,139.94,139.65,139.87,96478.0,131.4545,131.6615,131.3886,131.5956,96478.0
2022-12-29 09:35:00,139.85,140.15,139.84,140.08,15956.0,131.5768,131.859,131.5674,131.7932,15956.0
2022-12-29 09:40:00,140.09,140.26,140.09,140.1,20609.0,131.8026,131.9625,131.8026,131.812,20609.0
2022-12-29 09:45:00,140.12,140.27,140.1,140.23,26463.0,131.8308,131.9719,131.812,131.9343,26463.0
2022-12-29 09:50:00,140.24,140.26,140.03,140.23,23480.0,131.9437,131.9625,131.7461,131.9343,23480.0
2022-12-29 09:55:00,140.28,140.38,140.25,140.34,67509.0,131.9814,132.0754,131.9531,132.0378,67509.0
2022-12-29 10:00:00,140.38,140.44,140.31,140.39,24695.0,132.0754,132.1319,132.0096,132.0848,24695.0
2022-12-29 10:05:00,140.37,140.55,140.36,140.46,21681.0,132.066,132.2354,132.0566,132.1507,21681.0
2022-12-29 10:10:00,140.47,140.62,140.47,140.6,14821.0,132.1601,132.3012,132.1601,132.2824,14821.0
2022-12-29 10:15:00,140.66,140.68,140.57,140.64,25168.0,132.3389,132.3577,132.2542,132.3201,25168.0
2022-12-29 10:20:00,140.64,140.67,140.53,140.58,48549.0,132.3201,132.3483,132.2166,132.2636,48549.0
2022-12-29 10:25:00,140.56,140.57,140.39,140.44,47897.0,132.2448,132.2542,132.0848,132.1319,47897.0
2022-12-29 10:30:00,140.45,140.64,140.45,140.64,136633.0,132.1413,132.3201,132.1413,132.3201,136633.0
2022-12-29 10:35:00,140.62,140.68,140.58,140.59,28108.0,132.3012,132.3577,132.2636,132.273,28108.0
2022-12-29 10:40:00,140.59,140.62,140.51,140.51,53190.0,132.273,132.3012,132.1977,132.1977,53190.0
2022-12-29 10:45:00,140.5,140.53,140.4,140.44,127938.0,132.1883,132.2166,132.0943,132.1319,127938.0
2022-12-29 10:50:00,140.46,140.56,140.45,140.55,14561.0,132.1507,132.2448,132.1413,132.2354,14561.0
2022-12-29 10:55:00,140.55,140.61,140.55,140.58,21358.0,132.2354,132.2918,132.2354,132.2636,21358.0
2022-12-29 11:00:00,140.58,140.61,140.5,140.51,16095.0,132.2636,132.2918,132.1883,132.1977,16095.0
2022-12-29 11:05:00,140.51,140.53,140.4,140.45,74570.0,132.1977,132.2166,132.0943,132.1413,74570.0
2022-12-29 11:10:00,140.45,140.49,140.35,140.4,35517.0,132.1413,132.1789,132.0472,132.0943,35517.0
2022-12-29 11:15:00,140.42,140.5,140.4,140.45,19303.0,132.1131,132.1883,132.0943,132.1413,19303.0
2022-12-29 11:20:00,140.45,140.49,140.38,140.43,16909.0,132.1413,132.1789,132.0754,132.1225,16909.0
2022-12-29 11:25:00,140.45,140.53,140.45,140.5,13542.0,132.1413,132.2166,132.1413,132.1883,13542.0
2022-12-29 11:30:00,140.51,140.69,140.51,140.67,8705.0,132.1977,132.3671,132.1977,132.3483,8705.0
2022-12-29 11:35:00,140.66,140.69,140.64,140.68,12991.0,132.3389,132.3671,132.3201,132.3577,12991.0
2022-12-29 11:40:00,140.68,140.72,140.65,140.7,42211.0,132.3577,132.3953,132.3295,132.3765,42211.0
2022-12-29 11:45:00,140.72,140.86,140.7,140.83,12998.0,132.3953,132.527,132.3765,132.4988,12998.0
2022-12-29 11:50:00,140.85,140.92,140.84,140.87,41276.0,132.5176,132.5835,132.5082,132.5365,41276.0
2022-12-29 11:55:00,140.89,140.89,140.8,140.81,23426.0,132.5553,132.5553,132.4706,132.48,23426.0
2022-12-29 12:00:00,140.81,140.85,140.76,140.77,16887.0,132.48,132.5176,132.433,132.4424,16887.0
2022-12-29 12:05:00,140.77,140.87,140.74,140.85,14497.0,132.4424,132.5365,132.4141,132.5176,14497.0
2022-12-29 12:10:00,140.88,140.93,140.83,140.84,16014.0,132.5459,132.5929,132.4988,132.5082,16014.0
2022-12-29 12:15:00,140.83,140.89,140.81,140.86,10018.0,132.4988,132.5553,132.48,132.527,10018.0
2022-12-29 12:20:00,140.86,140.92,140.83,140.89,18402.0,132.527,132.5835,132.4988,132.5553,18402.0
2022-12-29 12:25:00,140.86,140.88,140.82,140.84,10602.0,132.527,132.5459,132.4894,132.5082,10602.0
2022-12-29 12:30:00,140.85,140.9,140.81,140.89,10713.0,132.5176,132.5647,132.48,132.5553,10713.0
2022-12-29 12:35:00,140.86,140.86,140.72,140.76,11495.0,132.527,132.527,132.3953,132.433,11495.0
2022-12-29 12:40:00,140.78,140.85,140.76,140.84,16258.0,132.4518,132.5176,132.433,132.5082,16258.0
2022-12-29 12:45:00,140.85,140.88,140.82,140.83,33548.0,132.5176,132.5459,132.4894,132.4988,33548.0
2022-12-29 12:50:00,140.83,140.94,140.83,140.94,12019.0,132.4988,132.6023,132.4988,132.6023,12019.0
2022-12-29 12:55:00,140.93,140.95,140.89,140.92,47660.0,132.5929,132.6117,132.5553,132.5835,47660.0
2022-12-29 13:00:00,140.91,140.96,140.89,140.9,21967.0,132.5741,132.6211,132.5553,132.5647,21967.0
2022-12-29 13:05:00,140.9,140.92,140.75,140.8,21560.0,132.5647,132.5835,132.4236,132.4706,21560.0
2022-12-29 13:10:00,140.8,140.91,140.79,140.87,18098.0,132.4706,132.5741,132.4612,132.5365,18098.0
2022-12-29 13:15:00,140.85,140.9,140.8,140.82,26698.0,132.5176,132.5647,132.4706,132.4894,26698.0
2022-12-29 13:20:00,140.81,140.83,140.75,140.82,9921.0,132.48,132.4988,132.4236,132.4894,9921.0
2022-12-29 13:25:00,140.82,140.88,140.82,140.83,13813.0,132.4894,132.5459,132.4894,132.4988,13813.0
2022-12-29 13:30:00,140.84,140.88,140.78,140.84,19422.0,132.5082,132.5459,132.4518,132.5082,19422.0
2022-12-29 13:35:00,140.82,140.85,140.78,140.84,18673.0,132.4894,132.5176,132.4518,132.5082,18673.0
2022-12-29 13:40:00,140.85,140.92,140.84,140.91,17459.0,132.5176,132.5835,132.5082,132.5741,17459.0
2022-12-29 13:45:00,140.91,140.92,140.83,140.85,18031.0,132.5741,132.5835,132.4988,132.5176,18031.0
2022-12-29 13:50:00,140.87,140.88,140.81,140.85,18929.0,132.5365,132.5459,132.48,132.5176,18929.0
2022-12-29 13:55:00,140.83,140.89,140.78,140.89,24530.0,132.4988,132.5553,132.4518,132.5553,24530.0
2022-12-29 14:00:00,140.87,140.97,140.87,140.94,22387.0,132.5365,132.6305,132.5365,132.6023,22387.0
2022-12-29 14:05:00,140.93,140.98,140.84,140.87,39443.0,132.5929,132.6399,132.5082,132.5365,39443.0
2022-12-29 14:10:00,140.87,140.9,140.81,140.84,31436.0,132.5365,132.5647,132.48,132.5082,31436.0
2022-12-29 14:15:00,140.83,140.87,140.79,140.86,14196.0,132.4988,132.5365,132.4612,132.527,14196.0
2022-12-29 14:20:00,140.81,140.86,140.79,140.85,14111.0,132.48,132.527,132.4612,132.5176,14111.0
2022-12-29 14:25:00,140.85,140.89,140.75,140.75,27776.0,132.5176,132.5553,132.4236,132.4236,27776.0
2022-12-29 14:30:00,140.75,140.85,140.7,140.81,15857.0,132.4236,132.5176,132.3765,132.48,15857.0
2022-12-29 14:35:00,140.81,140.86,140.79,140.83,26805.0,132.48,132.527,132.4612,132.4988,26805.0
2022-12-29 14:40:00,140.83,140.93,140.82,140.92,21850.0,132.4988,132.5929,132.4894,132.5835,21850.0
2022-12-29 14:45:00,140.93,140.93,140.86,140.88,14337.0,132.5929,132.5929,132.527,132.5459,14337.0
2022-12-29 14:50:00,140.87,140.87,140.8,140.8,16247.0,132.5365,132.5365,132.4706,132.4706,16247.0
2022-12-29 14:55:00,140.81,140.83,140.77,140.78,23344.0,132.48,132.4988,132.4424,132.4518,23344.0
2022-12-29 15:00:00,140.78,140.87,140.75,140.86,33869.0,132.4518,132.5365,132.4236,132.527,33869.0
2022-12-29 15:05:00,140.85,140.88,140.75,140.78,12229.0,132.5176,132.5459,132.4236,132.4518,12229.0
2022-12-29 15:10:00,140.77,140.79,140.69,140.69,31697.0,132.4424,132.4612,132.3671,132.3671,31697.0
2022-12-29 15:15:00,140.68,140.7,140.57,140.64,36426.0,132.3577,132.3765,132.2542,132.3201,36426.0
2022-12-29 15:20:00,140.64,140.68,140.58,140.63,32911.0,132.3201,132.3577,132.2636,132.3106,32911.0
2022-12-29 15:25:00,140.62,140.68,140.57,140.63,28770.0,132.3012,132.3577,132.2542,132.3106,28770.0
2022-12-29 15:30:00,140.63,140.7,140.61,140.67,47470.0,132.3106,132.3765,132.2918,132.3483,47470.0
2022-12-29 15:35:00,140.67,140.68,140.57,140.62,38286.0,132.3483,132.3577,132.2542,132.3012,38286.0
2022-12-29 15:40:00,140.61,140.7,140.56,140.7,30812.0,132.2918,132.3765,132.2448,132.3765,30812.0
2022-12-29 15:45:00,140.69,140.73,140.64,140.72,20175.0,132.3671,132.4047,132.3201,132.3953,20175.0
2022-12-29 15:50:00,140.75,140.83,140.69,140.8,56736.0,132.4236,132.4988,132.3671,132.4706,56736.0
2022-12-29 15:55:00,140.78,140.78,140.6,140.68,97802.0,132.4518,132.4518,132.2824,132.3577,97802.0
2022-12-30 09:30:00,140.09,140.38,139.97,140.36,81992.0,131.8026,132.0754,131.6897,132.0566,81992.0
2022-12-30 09:35:00,140.33,140.44,140.3,140.3,27493.0,132.0284,132.1319,132.0002,132.0002,27493.0
2022-12-30 09:40:00,140.3,140.3,140.03,140.2,43191.0,132.0002,132.0002,131.7461,131.9061,43191.0
2022-12-30 09:45:00,140.19,140.19,139.65,139.67,19959.0,131.8967,131.8967,131.3886,131.4074,19959.0
2022-12-30 09:50:00,139.67,139.92,139.65,139.88,15473.0,131.4074,131.6427,131.3886,131.605,15473.0
2022-12-30 09:55:00,139.88,139.97,139.75,139.97,16402.0,131.605,131.6897,131.4827,131.6897,16402.0
2022-12-30 10:00:00,139.99,139.99,139.86,139.92,34923.0,131.7085,131.7085,131.5862,131.6427,34923.0
2022-12-30 10:05:00,139.92,139.94,139.76,139.77,23675.0,131.6427,131.6615,131.4921,131.5015,23675.0
2022-12-30 10:10:00,139.81,140.03,139.81,140.0,18047.0,131.5392,131.7461,131.5392,131.7179,18047.0
2022-12-30 10:15:00,139.98,140.22,139.95,140.22,37878.0,131.6991,131.9249,131.6709,131.9249,37878.0
2022-12-30 10:20:00,140.2,140.25,140.13,140.19,27747.0,131.9061,131.9531,131.8402,131.8967,27747.0
2022-12-30 10:25:00,140.21,140.23,140.08,140.12,20402.0,131.9155,131.9343,131.7932,131.8308,20402.0
2022-12-30 10:30:00,140.1,140.14,140.0,140.09,17746.0,131.812,131.8496,131.7179,131.8026,17746.0
2022-12-30 10:35:00,140.1,140.16,140.02,140.03,19005.0,131.812,131.8685,131.7367,131.7461,19005.0
2022-12-30 10:40:00,140.01,140.05,139.94,139.97,25543.0,131.7273,131.765,131.6615,131.6897,25543.0
2022-12-30 10:45:00,139.96,140.17,139.95,140.17,17610.0,131.6803,131.8779,131.6709,131.8779,17610.0
2022-12-30 10:50:00,140.12,140.12,139.92,139.92,16357.0,131.8308,131.8308,131.6427,131.6427,16357.0
2022-12-30 10:55:00,139.88,139.96,139.8,139.84,24920.0,131.605,131.6803,131.5298,131.5674,24920.0
2022-12-30 11:00:00,139.81,139.86,139.75,139.82,15085.0,131.5392,131.5862,131.4827,131.5486,15085.0
2022-12-30 11:05:00,139.82,139.86,139.79,139.83,9179.0,131.5486,131.5862,131.5203,131.558,9179.0
2022-12-30 11:10:00,139.84,139.88,139.75,139.79,22038.0,131.5674,131.605,131.4827,131.5203,22038.0
2022-12-30 11:15:00,139.79,139.81,139.71,139.74,26658.0,131.5203,131.5392,131.4451,131.4733,26658.0
2022-12-30 11:20:00,139.74,139.76,139.67,139.69,31930.0,131.4733,131.4921,131.4074,131.4263,31930.0
2022-12-30 11:25:00,139.69,139.71,139.59,139.65,21076.0,131.4263,131.4451,131.3322,131.3886,21076.0
2022-12-30 11:30:00,139.65,139.84,139.58,139.82,33025.0,131.3886,131.5674,131.3228,131.5486,33025.0
2022-12-30 11:35:00,139.82,139.86,139.79,139.82,20814.0,131.5486,131.5862,131.5203,131.5486,20814.0
2022-12-30 11:40:00,139.83,139.83,139.76,139.77,17394.0,131.558,131.558,131.4921,131.5015,17394.0
2022-12-30 11:45:00,139.78,139.81,139.74,139.76,31344.0,131.5109,131.5392,131.4733,131.4921,31344.0
2022-12-30 11:50:00,139.74,139.81,139.74,139.77,33297.0,131.4733,131.5392,131.4733,131.5015,33297.0
2022-12-30 11:55:00,139.79,139.92,139.73,139.89,18447.0,131.5203,131.6427,131.4639,131.6144,18447.0
2022-12-30 12:00:00,139.92,139.94,139.87,139.91,18846.0,131.6427,131.6615,131.5956,131.6332,18846.0
2022-12-30 12:05:00,139.91,139.93,139.87,139.89,33280.0,131.6332,131.6521,131.5956,131.6144,33280.0
2022-12-30 12:10:00,139.89,139.97,139.78,139.83,21768.0,131.6144,131.6897,131.5109,131.558,21768.0
2022-12-30 12:15:00,139.83,139.91,139.81,139.88,20664.0,131.558,131.6332,131.5392,131.605,20664.0
2022-12-30 12:20:00,139.87,139.95,139.84,139.95,33307.0,131.5956,131.6709,131.5674,131.6709,33307.0
2022-12-30 12:25:00,139.94,139.96,139.88,139.93,60833.0,131.6615,131.6803,131.605,131.6521,60833.0
2022-12-30 12:30:00,139.93,139.98,139.89,139.98,13006.0,131.6521,131.6991,131.6144,131.6991,13006.0
2022-12-30 12:35:00,139.98,140.0,139.88,139.88,16196.0,131.6991,131.7179,131.605,131.605,16196.0
2022-12-30 12:40:00,139.88,139.93,139.87,139.92,13237.0,131.605,131.6521,131.5956,131.6427,13237.0
2022-12-30 12:45:00,139.93,139.97,139.88,139.89,12864.0,131.6521,131.6897,131.605,131.6144,12864.0
2022-12-30 12:50:00,139.91,139.97,139.85,139.86,12930.0,131.6332,131.6897,131.5768,131.5862,12930.0
2022-12-30 12:55:00,139.86,140.0,139.83,140.0,34690.0,131.5862,131.7179,131.558,131.7179,34690.0
2022-12-30 13:00:00,140.0,140.0,139.85,139.92,27825.0,131.7179,131.7179,131.5768,131.6427,27825.0
2022-12-30 13:05:00,139.91,139.94,139.88,139.91,17066.0,131.6332,131.6615,131.605,131.6332,17066.0
2022-12-30 13:10:00,139.91,139.93,139.88,139.91,13476.0,131.6332,131.6521,131.605,131.6332,13476.0
2022-12-30 13:15:00,139.9,139.9,139.69,139.7,14575.0,131.6238,131.6238,131.4263,131.4357,14575.0
2022-12-30 13:20:00,139.69,139.69,139.31,139.32,21957.0,131.4263,131.4263,131.0687,131.0781,21957.0
2022-12-30 13:25:00,139.29,139.47,139.17,139.46,23031.0,131.0499,131.2193,130.937,131.2099,23031.0
2022-12-30 13:30:00,139.44,139.64,139.44,139.61,11745.0,131.191,131.3792,131.191,131.351,11745.0
2022-12-30 13:35:00,139.63,139.66,139.55,139.57,18983.0,131.3698,131.398,131.2945,131.3134,18983.0
2022-12-30 13:40:00,139.57,139.57,139.48,139.55,31148.0,131.3134,131.3134,131.2287,131.2945,31148.0
2022-12-30 13:45:00,139.56,139.56,139.45,139.49,27419.0,131.3039,131.3039,131.2005,131.2381,27419.0
2022-12-30 13:50:00,139.5,139.53,139.42,139.53,17096.0,131.2475,131.2757,131.1722,131.2757,17096.0
2022-12-30 13:55:00,139.52,139.52,139.43,139.48,25912.0,131.2663,131.2663,131.1816,131.2287,25912.0
2022-12-30 14:00:00,139.46,139.53,139.35,139.38,59685.0,131.2099,131.2757,131.1064,131.1346,59685.0
2022-12-30 14:05:00,139.36,139.41,139.26,139.28,19226.0,131.1158,131.1628,131.0217,131.0405,19226.0
2022-12-30 14:10:00,139.28,139.37,139.22,139.32,45346.0,131.0405,131.1252,130.9841,131.0781,45346.0
2022-12-30 14:15:00,139.31,139.32,139.22,139.31,17022.0,131.0687,131.0781,130.9841,131.0687,17022.0
2022-12-30 14:20:00,139.33,139.33,139.25,139.28,39259.0,131.0876,131.0876,131.0123,131.0405,39259.0
2022-12-30 14:25:00,139.28,139.41,139.25,139.39,39984.0,131.0405,131.1628,131.0123,131.144,39984.0
2022-12-30 14:30:00,139.37,139.46,139.36,139.42,17755.0,131.1252,131.2099,131.1158,131.1722,17755.0
2022-12-30 14:35:00,139.42,139.42,139.33,139.36,35380.0,131.1722,131.1722,131.0876,131.1158,35380.0
2022-12-30 14:40:00,139.35,139.36,139.29,139.34,14995.0,131.1064,131.1158,131.0499,131.097,14995.0
2022-12-30 14:45:00,139.34,139.37,139.2,139.23,36147.0,131.097,131.1252,130.9652,130.9935,36147.0
2022-12-30 14:50:00,139.23,139.4,139.23,139.35,17155.0,130.9935,131.1534,130.9935,131.1064,17155.0
2022-12-30 14:55:00,139.32,139.36,139.27,139.31,16019.0,131.0781,131.1158,131.0311,131.0687,16019.0
2022-12-30 15:00:00,139.34,139.53,139.34,139.47,28244.0,131.097,131.2757,131.097,131.2193,28244.0
2022-12-30 15:05:00,139.48,139.59,139.46,139.56,24835.0,131.2287,131.3322,131.2099,131.3039,24835.0
2022-12-30 15:10:00,139.54,139.8,139.54,139.75,19405.0,131.2851,131.5298,131.2851,131.4827,19405.0
2022-12-30 15:15:00,139.76,139.93,139.76,139.8,34777.0,131.4921,131.6521,131.4921,131.5298,34777.0
2022-12-30 15:20:00,139.78,139.87,139.76,139.78,42303.0,131.5109,131.5956,131.4921,131.5109,42303.0
2022-12-30 15:25:00,139.78,139.79,139.68,139.74,30180.0,131.5109,131.5203,131.4168,131.4733,30180.0
2022-12-30 15:30:00,139.72,140.02,139.69,140.02,54266.0,131.4545,131.7367,131.4263,131.7367,54266.0
2022-12-30 15:35:00,139.99,140.06,139.92,140.02,31944.0,131.7085,131.7744,131.6427,131.7367,31944.0
2022-12-30 15:40:00,140.03,140.12,139.98,140.05,35320.0,131.7461,131.8308,131.6991,131.765,35320.0
2022-12-30 15:45:00,140.06,140.33,140.05,140.32,42288.0,131.7744,132.0284,131.765,132.019,42288.0
2022-12-30 15:50:00,140.32,140.46,140.31,140.4,56194.0,132.019,132.1507,132.0096,132.0943,56194.0
2022-12-30 15:55:00,140.4,140.4,140.25,140.38,154192.0,132.0943,132.0943,131.9531,132.0754,154192.0
2023-01-03 09:30:00,140.73,140.94,140.53,140.81,111630.0,132.4047,132.6023,132.2166,132.48,111630.0
2023-01-03 09:35:00,140.84,140.99,140.71,140.89,28574.0,132.5082,132.6494,132.3859,132.5553,28574.0
2023-01-03 09:40:00,140.92,141.26,140.87,140.95,24722.0,132.5835,132.9034,132.5365,132.6117,24722.0
2023-01-03 09:45:00,140.94,140.94,140.26,140.43,22704.0,132.6023,132.6023,131.9625,132.1225,22704.0
2023-01-03 09:50:00,140.47,140.56,140.25,140.37,9181.0,132.1601,132.2448,131.9531,132.066,9181.0
2023-01-03 09:55:00,140.44,140.44,140.07,140.1,14414.0,132.1319,132.1319,131.7838,131.812,14414.0
2023-01-03 10:00:00,140.1,140.48,140.1,140.41,45819.0,131.812,132.1695,131.812,132.1037,45819.0
2023-01-03 10:05:00,140.42,140.46,140.3,140.37,15528.0,132.1131,132.1507,132.0002,132.066,15528.0
2023-01-03 10:10:00,140.36,140.37,140.05,140.15,42242.0,132.0566,132.066,131.765,131.859,42242.0
2023-01-03 10:15:00,140.08,140.16,139.77,139.77,76154.0,131.7932,131.8685,131.5015,131.5015,76154.0
2023-01-03 10:20:00,139.75,139.99,139.74,139.96,29876.0,131.4827,131.7085,131.4733,131.6803,29876.0
2023-01-03 10:25:00,139.95,140.05,139.88,140.05,28235.0,131.6709,131.765,131.605,131.765,28235.0
2023-01-03 10:30:00,140.0,140.1,139.87,140.08,21934.0,131.7179,131.812,131.5956,131.7932,21934.0
2023-01-03 10:35:00,140.06,140.24,140.05,140.18,35223.0,131.7744,131.9437,131.765,131.8873,35223.0
2023-01-03 10:40:00,140.21,140.3,140.19,140.28,5166.0,131.9155,132.0002,131.8967,131.9814,5166.0
2023-01-03 10:45:00,140.31,140.42,140.28,140.32,15623.0,132.0096,132.1131,131.9814,132.019,15623.0
2023-01-03 10:50:00,140.33,140.38,140.22,140.28,16038.0,132.0284,132.0754,131.9249,131.9814,16038.0
2023-01-03 10:55:00,140.28,140.55,140.27,140.55,7713.0,131.9814,132.2354,131.9719,132.2354,7713.0
2023-01-03 11:00:00,140.6,140.62,140.5,140.52,18312.0,132.2824,132.3012,132.1883,132.2072,18312.0
2023-01-03 11:05:00,140.45,140.45,140.2,140.21,26990.0,132.1413,132.1413,131.9061,131.9155,26990.0
2023-01-03 11:10:00,140.22,140.23,139.71,139.73,48518.0,131.9249,131.9343,131.4451,131.4639,48518.0
2023-01-03 11:15:00,139.74,139.85,139.67,139.82,24795.0,131.4733,131.5768,131.4074,131.5486,24795.0
2023-01-03 11:20:00,139.81,139.95,139.7,139.86,50867.0,131.5392,131.6709,131.4357,131.5862,50867.0
2023-01-03 11:25:00,139.85,139.85,139.65,139.81,22995.0,131.5768,131.5768,131.3886,131.5392,22995.0
2023-01-03 11:30:00,139.8,139.8,139.55,139.66,48485.0,131.5298,131.5298,131.2945,131.398,48485.0
2023-01-03 11:35:00,139.71,139.75,139.61,139.69,44985.0,131.4451,131.4827,131.351,131.4263,44985.0
2023-01-03 11:40:00,139.68,139.7,139.53,139.55,15178.0,131.4168,131.4357,131.2757,131.2945,15178.0
2023-01-03 11:45:00,139.5,139.56,139.45,139.52,68366.0,131.2475,131.3039,131.2005,131.2663,68366.0
2023-01-03 11:50:00,139.51,139.62,139.47,139.53,8583.0,131.2569,131.3604,131.2193,131.2757,8583.0
2023-01-03 11:55:00,139.5,139.6,139.43,139.57,12684.0,131.2475,131.3416,131.1816,131.3134,12684.0
2023-01-03 12:00:00,139.55,139.6,139.5,139.53,11094.0,131.2945,131.3416,131.2475,131.2757,11094.0
2023-01-03 12:05:00,139.52,139.72,139.5,139.67,8582.0,131.2663,131.4545,131.2475,131.4074,8582.0
2023-01-03 12:10:00,139.68,139.79,139.65,139.76,9989.0,131.4168,131.5203,131.3886,131.4921,9989.0
2023-01-03 12:15:00,139.75,139.77,139.6,139.66,17388.0,131.4827,131.5015,131.3416,131.398,17388.0
2023-01-03 12:20:00,139.65,139.73,139.41,139.47,23018.0,131.3886,131.4639,131.1628,131.2193,23018.0
2023-01-03 12:25:00,139.49,139.59,139.49,139.56,9254.0,131.2381,131.3322,131.2381,131.3039,9254.0
2023-01-03 12:30:00,139.53,139.87,139.51,139.81,21315.0,131.2757,131.5956,131.2569,131.5392,21315.0
2023-01-03 12:35:00,139.82,139.86,139.68,139.71,25188.0,131.5486,131.5862,131.4168,131.4451,25188.0
2023-01-03 12:40:00,139.7,139.7,139.4,139.43,16763.0,131.4357,131.4357,131.1534,131.1816,16763.0
2023-01-03 12:45:00,139.42,139.42,139.11,139.18,47666.0,131.1722,131.1722,130.8806,130.9464,47666.0
2023-01-03 12:50:00,139.17,139.24,139.15,139.19,47753.0,130.937,131.0029,130.9182,130.9558,47753.0
2023-01-03 12:55:00,139.2,139.43,139.14,139.34,13080.0,130.9652,131.1816,130.9088,131.097,13080.0
2023-01-03 13:00:00,139.33,139.37,139.24,139.36,93483.0,131.0876,131.1252,131.0029,131.1158,93483.0
2023-01-03 13:05:00,139.34,139.4,139.29,139.36,7747.0,131.097,131.1534,131.0499,131.1158,7747.0
2023-01-03 13:10:00,139.37,139.49,139.33,139.33,82705.0,131.1252,131.2381,131.0876,131.0876,82705.0
2023-01-03 13:15:00,139.35,139.42,139.32,139.37,25813.0,131.1064,131.1722,131.0781,131.1252,25813.0
2023-01-03 13:20:00,139.37,139.45,139.32,139.41,21270.0,131.1252,131.2005,131.0781,131.1628,21270.0
2023-01-03 13:25:00,139.43,139.69,139.42,139.64,15540.0,131.1816,131.4263,131.1722,131.3792,15540.0
2023-01-03 13:30:00,139.58,139.63,139.57,139.57,11444.0,131.3228,131.3698,131.3134,131.3134,11444.0
2023-01-03 13:35:00,139.53,139.65,139.51,139.51,13242.0,131.2757,131.3886,131.2569,131.2569,13242.0
2023-01-03 13:40:00,139.52,139.7,139.52,139.56,13798.0,131.2663,131.4357,131.2663,131.3039,13798.0
2023-01-03 13:45:00,139.48,139.57,139.46,139.56,16635.0,131.2287,131.3134,131.2099,131.3039,16635.0
2023-01-03 13:50:00,139.57,139.71,139.53,139.68,24119.0,131.3134,131.4451,131.2757,131.4168,24119.0
2023-01-03 13:55:00,139.68,139.76,139.64,139.72,23971.0,131.4168,131.4921,131.3792,131.4545,23971.0
2023-01-03 14:00:00,139.71,139.79,139.54,139.58,37549.0,131.4451,131.5203,131.2851,131.3228,37549.0
2023-01-03 14:05:00,139.63,139.63,139.52,139.56,15031.0,131.3698,131.3698,131.2663,131.3039,15031.0
2023-01-03 14:10:00,139.55,139.58,139.36,139.43,17658.0,131.2945,131.3228,131.1158,131.1816,17658.0
2023-01-03 14:15:00,139.51,139.57,139.46,139.47,23440.0,131.2569,131.3134,131.2099,131.2193,23440.0
2023-01-03 14:20:00,139.47,139.51,139.32,139.35,15790.0,131.2193,131.2569,131.0781,131.1064,15790.0
2023-01-03 14:25:00,139.35,139.37,139.28,139.31,15258.0,131.1064,131.1252,131.0405,131.0687,15258.0
2023-01-03 14:30:00,139.31,139.32,139.06,139.1,23096.0,131.0687,131.0781,130.8335,130.8712,23096.0
2023-01-03 14:35:00,139.11,139.14,139.07,139.09,24540.0,130.8806,130.9088,130.8429,130.8618,24540.0
2023-01-03 14:40:00,139.1,139.46,139.1,139.45,17549.0,130.8712,131.2099,130.8712,131.2005,17549.0
2023-01-03 14:45:00,139.46,139.84,139.44,139.77,16823.0,131.2099,131.5674,131.191,131.5015,16823.0
2023-01-03 14:50:00,139.78,139.79,139.61,139.65,84881.0,131.5109,131.5203,131.351,131.3886,84881.0
2023-01-03 14:55:00,139.66,139.8,139.59,139.69,54098.0,131.398,131.5298,131.3322,131.4263,54098.0
2023-01-03 15:00:00,139.67,139.88,139.65,139.74,47300.0,131.4074,131.605,131.3886,131.4733,47300.0
2023-01-03 15:05:00,139.75,139.81,139.66,139.68,113617.0,131.4827,131.5392,131.398,131.4168,113617.0
2023-01-03 15:10:00,139.71,139.88,139.67,139.88,17317.0,131.4451,131.605,131.4074,131.605,17317.0
2023-01-03 15:15:00,139.88,140.03,139.88,139.95,23078.0,131.605,131.7461,131.605,131.6709,23078.0
2023-01-03 15:20:00,139.9,139.9,139.62,139.63,49589.0,131.6238,131.6238,131.3604,131.3698,49589.0
2023-01-03 15:25:00,139.63,139.82,139.62,139.81,63043.0,131.3698,131.5486,131.3604,131.5392,63043.0
2023-01-03 15:30:00,139.81,140.04,139.81,140.01,37543.0,131.5392,131.7556,131.5392,131.7273,37543.0
2023-01-03 15:35:00,140.0,140.09,139.9,139.95,19499.0,131.7179,131.8026,131.6238,131.6709,19499.0
2023-01-03 15:40:00,139.94,140.04,139.91,139.98,30441.0,131.6615,131.7556,131.6332,131.6991,30441.0
2023-01-03 15:45:00,139.96,140.08,139.91,140.07,22921.0,131.6803,131.7932,131.6332,131.7838,22921.0
2023-01-03 15:50:00,140.08,140.19,140.01,140.13,44889.0,131.7932,131.8967,131.7273,131.8402,44889.0
2023-01-03 15:55:00,140.14,140.19,140.06,140.13,46724.0,131.8496,131.8967,131.7744,131.8402,46724.0
2023-01-04 09:30:00,140.86,140.87,140.64,140.77,70001.0,132.527,132.5365,132.3201,132.4424,70001.0
2023-01-04 09:35:00,140.85,141.24,140.85,141.06,24396.0,132.5176,132.8846,132.5176,132.7152,24396.0
2023-01-04 09:40:00,141.07,141.29,140.91,140.95,20794.0,132.7246,132.9316,132.5741,132.6117,20794.0
2023-01-04 09:45:00,140.96,141.01,140.83,140.83,22161.0,132.6211,132.6682,132.4988,132.4988,22161.0
2023-01-04 09:50:00,140.9,140.96,140.76,140.96,5864.0,132.5647,132.6211,132.433,132.6211,5864.0
2023-01-04 09:55:00,141.08,141.21,141.0,141.21,38284.0,132.734,132.8563,132.6588,132.8563,38284.0
2023-01-04 10:00:00,141.19,141.5,140.62,140.63,54621.0,132.8375,133.1292,132.3012,132.3106,54621.0
2023-01-04 10:05:00,140.76,140.8,140.41,140.5,17112.0,132.433,132.4706,132.1037,132.1883,17112.0
2023-01-04 10:10:00,140.49,140.49,140.25,140.4,30768.0,132.1789,132.1789,131.9531,132.0943,30768.0
2023-01-04 10:15:00,140.46,140.59,140.38,140.54,33095.0,132.1507,132.273,132.0754,132.226,33095.0
2023-01-04 10:20:00,140.58,140.6,140.39,140.53,20362.0,132.2636,132.2824,132.0848,132.2166,20362.0
2023-01-04 10:25:00,140.53,140.75,140.45,140.75,28770.0,132.2166,132.4236,132.1413,132.4236,28770.0
2023-01-04 10:30:00,140.76,140.79,140.63,140.71,18023.0,132.433,132.4612,132.3106,132.3859,18023.0
2023-01-04 10:35:00,140.73,140.78,140.61,140.62,53112.0,132.4047,132.4518,132.2918,132.3012,53112.0
2023-01-04 10:40:00,140.59,140.89,140.55,140.87,8196.0,132.273,132.5553,132.2354,132.5365,8196.0
2023-01-04 10:45:00,140.88,141.06,140.88,140.98,20296.0,132.5459,132.7152,132.5459,132.6399,20296.0
2023-01-04 10:50:00,140.96,141.0,140.91,140.95,10738.0,132.6211,132.6588,132.5741,132.6117,10738.0
2023-01-04 10:55:00,140.97,141.13,140.92,141.12,31041.0,132.6305,132.7811,132.5835,132.7717,31041.0
2023-01-04 11:00:00,141.1,141.14,141.02,141.02,33323.0,132.7528,132.7905,132.6776,132.6776,33323.0
2023-01-04 11:05:00,141.02,141.15,140.97,141.12,16458.0,132.6776,132.7999,132.6305,132.7717,16458.0
2023-01-04 11:10:00,141.14,141.33,141.13,141.28,16454.0,132.7905,132.9692,132.7811,132.9222,16454.0
2023-01-04 11:15:00,141.3,141.36,141.19,141.23,15606.0,132.941,132.9975,132.8375,132.8752,15606.0
2023-01-04 11:20:00,141.19,141.23,141.15,141.21,16405.0,132.8375,132.8752,132.7999,132.8563,16405.0
2023-01-04 11:25:00,141.2,141.29,141.17,141.28,14497.0,132.8469,132.9316,132.8187,132.9222,14497.0
2023-01-04 11:30:00,141.31,141.63,141.31,141.62,39009.0,132.9504,133.2515,132.9504,133.2421,39009.0
2023-01-04 11:35:00,141.64,141.76,141.61,141.72,46144.0,133.2609,133.3738,133.2327,133.3362,46144.0
2023-01-04 11:40:00,141.75,141.79,141.73,141.79,10463.0,133.3644,133.402,133.3456,133.402,10463.0
2023-01-04 11:45:00,141.81,141.88,141.72,141.88,14447.0,133.4208,133.4867,133.3362,133.4867,14447.0
2023-01-04 11:50:00,141.85,141.97,141.84,141.94,8598.0,133.4585,133.5714,133.4491,133.5432,8598.0
2023-01-04 11:55:00,141.94,142.08,141.94,142.03,10191.0,133.5432,133.6749,133.5432,133.6278,10191.0
2023-01-04 12:00:00,142.07,142.08,141.96,142.01,11994.0,133.6655,133.6749,133.562,133.609,11994.0
2023-01-04 12:05:00,142.0,142.0,141.91,141.94,20010.0,133.5996,133.5996,133.5149,133.5432,20010.0
2023-01-04 12:10:00,141.93,142.0,141.88,141.88,18315.0,133.5337,133.5996,133.4867,133.4867,18315.0
2023-01-04 12:15:00,141.87,141.92,141.86,141.87,9204.0,133.4773,133.5243,133.4679,133.4773,9204.0
2023-01-04 12:20:00,141.87,141.97,141.82,141.92,26897.0,133.4773,133.5714,133.4303,133.5243,26897.0
2023-01-04 12:25:00,141.91,141.95,141.82,141.83,13255.0,133.5149,133.5526,133.4303,133.4397,13255.0
2023-01-04 12:30:00,141.86,141.98,141.85,141.96,32981.0,133.4679,133.5808,133.4585,133.562,32981.0
2023-01-04 12:35:00,141.95,141.97,141.9,141.93,7020.0,133.5526,133.5714,133.5055,133.5337,7020.0
2023-01-04 12:40:00,141.94,141.99,141.92,141.97,9790.0,133.5432,133.5902,133.5243,133.5714,9790.0
2023-01-04 12:45:00,141.97,141.99,141.83,141.84,16717.0,133.5714,133.5902,133.4397,133.4491,16717.0
2023-01-04 12:50:00,141.86,141.87,141.72,141.79,8732.0,133.4679,133.4773,133.3362,133.402,8732.0
2023-01-04 12:55:00,141.78,141.79,141.6,141.6,102558.0,133.3926,133.402,133.2233,133.2233,102558.0
2023-01-04 13:00:00,141.61,141.61,141.44,141.55,23514.0,133.2327,133.2327,133.0727,133.1762,23514.0
2023-01-04 13:05:00,141.52,141.6,141.51,141.55,8667.0,133.148,133.2233,133.1386,133.1762,8667.0
2023-01-04 13:10:00,141.59,141.67,141.59,141.67,16804.0,133.2139,133.2891,133.2139,133.2891,16804.0
2023-01-04 13:15:00,141.66,141.82,141.65,141.79,15651.0,133.2797,133.4303,133.2703,133.402,15651.0
2023-01-04 13:20:00,141.81,141.81,141.76,141.78,9347.0,133.4208,133.4208,133.3738,133.3926,9347.0
2023-01-04 13:25:00,141.79,141.8,141.7,141.71,16622.0,133.402,133.4114,133.3174,133.3268,16622.0
2023-01-04 13:30:00,141.71,141.77,141.69,141.75,17823.0,133.3268,133.3832,133.3079,133.3644,17823.0
2023-01-04 13:35:00,141.75,141.84,141.74,141.79,29107.0,133.3644,133.4491,133.355,133.402,29107.0
2023-01-04 13:40:00,141.79,141.81,141.69,141.69,8928.0,133.402,133.4208,133.3079,133.3079,8928.0
2023-01-04 13:45:00,141.7,141.7,141.58,141.65,12359.0,133.3174,133.3174,133.2044,133.2703,12359.0
2023-01-04 13:50:00,141.66,141.7,141.63,141.64,69989.0,133.2797,133.3174,133.2515,133.2609,69989.0
2023-01-04 13:55:00,141.63,141.63,141.32,141.45,24281.0,133.2515,133.2515,132.9598,133.0821,24281.0
2023-01-04 14:00:00,141.47,141.81,140.95,141.3,39725.0,133.101,133.4208,132.6117,132.941,39725.0
2023-01-04 14:05:00,141.33,141.57,141.11,141.11,25823.0,132.9692,133.195,132.7623,132.7623,25823.0
2023-01-04 14:10:00,141.13,141.27,140.99,141.27,21385.0,132.7811,132.9128,132.6494,132.9128,21385.0
2023-01-04 14:15:00,141.29,141.6,141.29,141.59,29689.0,132.9316,133.2233,132.9316,133.2139,29689.0
2023-01-04 14:20:00,141.53,141.53,141.07,141.14,34501.0,133.1574,133.1574,132.7246,132.7905,34501.0
2023-01-04 14:25:00,141.13,141.13,140.58,140.66,34841.0,132.7811,132.7811,132.2636,132.3389,34841.0
2023-01-04 14:30:00,140.6,140.85,140.56,140.81,49321.0,132.2824,132.5176,132.2448,132.48,49321.0
2023-01-04 14:35:00,140.82,140.87,140.71,140.8,22488.0,132.4894,132.5365,132.3859,132.4706,22488.0
2023-01-04 14:40:00,140.77,141.0,140.67,140.78,23389.0,132.4424,132.6588,132.3483,132.4518,23389.0
2023-01-04 14:45:00,140.79,140.95,140.75,140.76,25324.0,132.4612,132.6117,132.4236,132.433,25324.0
2023-01-04 14:50:00,140.75,140.86,140.65,140.78,22156.0,132.4236,132.527,132.3295,132.4518,22156.0
2023-01-04 14:55:00,140.84,141.1,140.83,141.07,14944.0,132.5082,132.7528,132.4988,132.7246,14944.0
2023-01-04 15:00:00,141.1,141.32,141.09,141.32,16332.0,132.7528,132.9598,132.7434,132.9598,16332.0
2023-01-04 15:05:00,141.31,141.32,141.08,141.2,16585.0,132.9504,132.9598,132.734,132.8469,16585.0
2023-01-04 15:10:00,141.21,141.27,141.07,141.21,25499.0,132.8563,132.9128,132.7246,132.8563,25499.0
2023-01-04 15:15:00,141.24,141.3,141.18,141.24,30963.0,132.8846,132.941,132.8281,132.8846,30963.0
2023-01-04 15:20:00,141.24,141.3,141.0,141.09,31567.0,132.8846,132.941,132.6588,132.7434,31567.0
2023-01-04 15:25:00,141.17,141.24,141.06,141.09,39027.0,132.8187,132.8846,132.7152,132.7434,39027.0
2023-01-04 15:30:00,141.08,141.11,140.93,140.99,21417.0,132.734,132.7623,132.5929,132.6494,21417.0
2023-01-04 15:35:00,141.0,141.0,140.69,140.83,103003.0,132.6588,132.6588,132.3671,132.4988,103003.0
2023-01-04 15:40:00,140.82,140.82,140.6,140.64,35150.0,132.4894,132.4894,132.2824,132.3201,35150.0
2023-01-04 15:45:00,140.61,140.88,140.57,140.87,35962.0,132.2918,132.5459,132.2542,132.5365,35962.0
2023-01-04 15:50:00,140.93,141.02,140.87,140.96,29018.0,132.5929,132.6776,132.5365,132.6211,29018.0
2023-01-04 15:55:00,141.1,141.39,141.08,141.37,43359.0,132.7528,133.0257,132.734,133.0069,43359.0
2023-01-05 09:30:00,140.73,140.83,140.36,140.44,87120.0,132.4047,132.4988,132.0566,132.1319,87120.0
2023-01-05 09:35:00,140.56,140.56,140.27,140.28,19137.0,132.2448,132.2448,131.9719,131.9814,19137.0
2023-01-05 09:40:00,140.21,140.21,140.03,140.15,23571.0,131.9155,131.9155,131.7461,131.859,23571.0
2023-01-05 09:45:00,140.1,140.13,139.94,140.01,21712.0,131.812,131.8402,131.6615,131.7273,21712.0
2023-01-05 09:50:00,140.02,140.2,139.99,140.12,9499.0,131.7367,131.9061,131.7085,131.8308,9499.0
2023-01-05 09:55:00,140.17,140.28,140.05,140.17,8127.0,131.8779,131.9814,131.765,131.8779,8127.0
2023-01-05 10:00:00,140.14,140.17,139.95,140.17,19098.0,131.8496,131.8779,131.6709,131.8779,19098.0
2023-01-05 10:05:00,140.11,140.64,140.08,140.34,36898.0,131.8214,132.3201,131.7932,132.0378,36898.0
2023-01-05 10:10:00,140.34,140.62,140.27,140.52,8289.0,132.0378,132.3012,131.9719,132.2072,8289.0
2023-01-05 10:15:00,140.51,140.53,140.29,140.34,55312.0,132.1977,132.2166,131.9908,132.0378,55312.0
2023-01-05 10:20:00,140.33,140.33,140.11,140.21,6271.0,132.0284,132.0284,131.8214,131.9155,6271.0
2023-01-05 10:25:00,140.24,140.37,140.17,140.26,12805.0,131.9437,132.066,131.8779,131.9625,12805.0
2023-01-05 10:30:00,140.26,140.34,140.16,140.21,29892.0,131.9625,132.0378,131.8685,131.9155,29892.0
2023-01-05 10:35:00,140.2,140.29,140.12,140.29,14287.0,131.9061,131.9908,131.8308,131.9908,14287.0
2023-01-05 10:40:00,140.3,140.42,140.17,140.4,4997.0,132.0002,132.1131,131.8779,132.0943,4997.0
2023-01-05 10:45:00,140.44,140.48,140.3,140.34,30151.0,132.1319,132.1695,132.0002,132.0378,30151.0
2023-01-05 10:50:00,140.37,140.38,140.06,140.09,23021.0,132.066,132.0754,131.7744,131.8026,23021.0
2023-01-05 10:55:00,140.08,140.15,140.03,140.05,27967.0,131.7932,131.859,131.7461,131.765,27967.0
2023-01-05 11:00:00,140.02,140.12,139.99,140.07,10459.0,131.7367,131.8308,131.7085,131.7838,10459.0
2023-01-05 11:05:00,140.15,140.22,140.1,140.14,16619.0,131.859,131.9249,131.812,131.8496,16619.0
2023-01-05 11:10:00,140.17,140.32,140.13,140.16,16921.0,131.8779,132.019,131.8402,131.8685,16921.0
2023-01-05 11:15:00,140.15,140.24,140.07,140.09,12268.0,131.859,131.9437,131.7838,131.8026,12268.0
2023-01-05 11:20:00,140.02,140.07,139.86,139.89,17651.0,131.7367,131.7838,131.5862,131.6144,17651.0
2023-01-05 11:25:00,139.93,140.01,139.84,140.01,15980.0,131.6521,131.7273,131.5674,131.7273,15980.0
2023-01-05 11:30:00,140.0,140.07,139.97,140.01,16449.0,131.7179,131.7838,131.6897,131.7273,16449.0
2023-01-05 11:35:00,140.02,140.12,139.98,140.0,46379.0,131.7367,131.8308,131.6991,131.7179,46379.0
2023-01-05 11:40:00,140.0,140.17,139.98,140.12,18027.0,131.7179,131.8779,131.6991,131.8308,18027.0
2023-01-05 11:45:00,140.13,140.2,140.12,140.14,11974.0,131.8402,131.9061,131.8308,131.8496,11974.0
2023-01-05 11:50:00,140.18,140.18,140.03,140.03,8356.0,131.8873,131.8873,131.7461,131.7461,8356.0
2023-01-05 11:55:00,140.03,140.08,139.98,140.04,15740.0,131.7461,131.7932,131.6991,131.7556,15740.0
2023-01-05 12:00:00,140.02,140.2,140.0,140.17,9111.0,131.7367,131.9061,131.7179,131.8779,9111.0
2023-01-05 12:05:00,140.19,140.31,140.15,140.31,7926.0,131.8967,132.0096,131.859,132.0096,7926.0
2023-01-05 12:10:00,140.29,140.3,140.19,140.19,19295.0,131.9908,132.0002,131.8967,131.8967,19295.0
2023-01-05 12:15:00,140.21,140.29,140.1,140.11,4960.0,131.9155,131.9908,131.812,131.8214,4960.0
2023-01-05 12:20:00,140.08,140.34,140.08,140.33,7398.0,131.7932,132.0378,131.7932,132.0284,7398.0
2023-01-05 12:25:00,140.3,140.32,140.24,140.28,17296.0,132.0002,132.019,131.9437,131.9814,17296.0
2023-01-05 12:30:00,140.25,140.49,140.25,140.49,11821.0,131.9531,132.1789,131.9531,132.1789,11821.0
2023-01-05 12:35:00,140.44,140.47,140.32,140.33,22956.0,132.1319,132.1601,132.019,132.0284,22956.0
2023-01-05 12:40:00,140.34,140.34,140.25,140.28,5762.0,132.0378,132.0378,131.9531,131.9814,5762.0
2023-01-05 12:45:00,140.31,140.36,140.28,140.35,8022.0,132.0096,132.0566,131.9814,132.0472,8022.0
2023-01-05 12:50:00,140.35,140.38,140.29,140.31,11715.0,132.0472,132.0754,131.9908,132.0096,11715.0
2023-01-05 12:55:00,140.29,140.32,140.25,140.3,25897.0,131.9908,132.019,131.9531,132.0002,25897.0
2023-01-05 13:00:00,140.29,140.32,140.2,140.27,38934.0,131.9908,132.019,131.9061,131.9719,38934.0
2023-01-05 13:05:00,140.25,140.4,140.25,140.39,11872.0,131.9531,132.0943,131.9531,132.0848,11872.0
2023-01-05 13:10:00,140.38,140.38,140.23,140.24,20488.0,132.0754,132.0754,131.9343,131.9437,20488.0
2023-01-05 13:15:00,140.23,140.25,140.18,140.21,17525.0,131.9343,131.9531,131.8873,131.9155,17525.0
2023-01-05 13:20:00,140.22,140.78,140.22,140.67,21129.0,131.9249,132.4518,131.9249,132.3483,21129.0
2023-01-05 13:25:00,140.66,140.86,140.59,140.67,9662.0,132.3389,132.527,132.273,132.3483,9662.0
2023-01-05 13:30:00,140.68,140.88,140.67,140.82,12170.0,132.3577,132.5459,132.3483,132.4894,12170.0
2023-01-05 13:35:00,140.82,140.85,140.66,140.68,20938.0,132.4894,132.5176,132.3389,132.3577,20938.0
2023-01-05 13:40:00,140.7,140.8,140.62,140.64,15467.0,132.3765,132.4706,132.3012,132.3201,15467.0
2023-01-05 13:45:00,140.61,140.66,140.59,140.64,2476.0,132.2918,132.3389,132.273,132.3201,2476.0
2023-01-05 13:50:00,140.63,140.69,140.63,140.65,9767.0,132.3106,132.3671,132.3106,132.3295,9767.0
2023-01-05 13:55:00,140.61,140.77,140.56,140.62,16372.0,132.2918,132.4424,132.2448,132.3012,16372.0
2023-01-05 14:00:00,140.63,140.81,140.6,140.72,9036.0,132.3106,132.48,132.2824,132.3953,9036.0
2023-01-05 14:05:00,140.72,140.79,140.71,140.76,24147.0,132.3953,132.4612,132.3859,132.433,24147.0
2023-01-05 14:10:00,140.77,140.8,140.56,140.58,14856.0,132.4424,132.4706,132.2448,132.2636,14856.0
2023-01-05 14:15:00,140.58,140.71,140.58,140.71,15075.0,132.2636,132.3859,132.2636,132.3859,15075.0
2023-01-05 14:20:00,140.72,140.72,140.61,140.65,53549.0,132.3953,132.3953,132.2918,132.3295,53549.0
2023-01-05 14:25:00,140.62,140.68,140.48,140.51,19601.0,132.3012,132.3577,132.1695,132.1977,19601.0
2023-01-05 14:30:00,140.51,140.62,140.51,140.58,18121.0,132.1977,132.3012,132.1977,132.2636,18121.0
2023-01-05 14:35:00,140.59,140.88,140.58,140.81,19612.0,132.273,132.5459,132.2636,132.48,19612.0
2023-01-05 14:40:00,140.82,140.88,140.78,140.78,12770.0,132.4894,132.5459,132.4518,132.4518,12770.0
2023-01-05 14:45:00,140.78,140.97,140.77,140.91,9210.0,132.4518,132.6305,132.4424,132.5741,9210.0
2023-01-05 14:50:00,140.92,140.95,140.86,140.91,51777.0,132.5835,132.6117,132.527,132.5741,51777.0
2023-01-05 14:55:00,140.92,140.95,140.74,140.76,20545.0,132.5835,132.6117,132.4141,132.433,20545.0
2023-01-05 15:00:00,140.73,140.74,140.62,140.64,10256.0,132.4047,132.4141,132.3012,132.3201,10256.0
2023-01-05 15:05:00,140.63,140.66,140.56,140.62,27664.0,132.3106,132.3389,132.2448,132.3012,27664.0
2023-01-05 15:10:00,140.59,140.6,140.47,140.53,15292.0,132.273,132.2824,132.1601,132.2166,15292.0
2023-01-05 15:15:00,140.54,140.58,140.47,140.5,21914.0,132.226,132.2636,132.1601,132.1883,21914.0
2023-01-05 15:20:00,140.49,140.54,140.44,140.44,14043.0,132.1789,132.226,132.1319,132.1319,14043.0
2023-01-05 15:25:00,140.43,140.45,140.34,140.41,9569.0,132.1225,132.1413,132.0378,132.1037,9569.0
2023-01-05 15:30:00,140.38,140.43,140.26,140.39,13789.0,132.0754,132.1225,131.9625,132.0848,13789.0
2023-01-05 15:35:00,140.38,140.55,140.38,140.5,16165.0,132.0754,132.2354,132.0754,132.1883,16165.0
2023-01-05 15:40:00,140.48,140.5,140.33,140.39,22724.0,132.1695,132.1883,132.0284,132.0848,22724.0
2023-01-05 15:45:00,140.42,140.53,140.3,140.35,25718.0,132.1131,132.2166,132.0002,132.0472,25718.0
2023-01-05 15:50:00,140.33,140.41,140.28,140.29,33789.0,132.0284,132.1037,131.9814,131.9908,33789.0
2023-01-05 15:55:00,140.3,140.46,140.3,140.41,69672.0,132.0002,132.1507,132.0002,132.1037,69672.0
2023-01-06 09:30:00,141.83,142.2,141.55,142.11,90430.0,133.4397,133.7878,133.1762,133.7031,90430.0
2023-01-06 09:35:00,142.24,142.28,141.61,141.69,36377.0,133.8254,133.863,133.2327,133.3079,36377.0
2023-01-06 09:40:00,141.65,141.75,141.37,141.37,25186.0,133.2703,133.3644,133.0069,133.0069,25186.0
2023-01-06 09:45:00,141.42,141.42,141.2,141.34,14409.0,133.0539,133.0539,132.8469,132.9786,14409.0
2023-01-06 09:50:00,141.35,141.62,141.33,141.6,12593.0,132.9881,133.2421,132.9692,133.2233,12593.0
2023-01-06 09:55:00,141.64,141.71,141.57,141.63,17110.0,133.2609,133.3268,133.195,133.2515,17110.0
2023-01-06 10:00:00,141.66,142.23,141.66,141.93,37287.0,133.2797,133.816,133.2797,133.5337,37287.0
2023-01-06 10:05:00,141.93,142.39,141.92,142.23,38876.0,133.5337,133.9665,133.5243,133.816,38876.0
2023-01-06 10:10:00,142.33,142.42,142.2,142.2,11187.0,133.9101,133.9948,133.7878,133.7878,11187.0
2023-01-06 10:15:00,142.24,142.5,142.23,142.45,21128.0,133.8254,134.07,133.816,134.023,21128.0
2023-01-06 10:20:00,142.46,142.46,142.34,142.44,8928.0,134.0324,134.0324,133.9195,134.0136,8928.0
2023-01-06 10:25:00,142.42,142.42,142.25,142.3,10786.0,133.9948,133.9948,133.8348,133.8819,10786.0
2023-01-06 10:30:00,142.34,142.54,142.34,142.51,10127.0,133.9195,134.1077,133.9195,134.0794,10127.0
2023-01-06 10:35:00,142.51,142.82,142.46,142.79,32875.0,134.0794,134.3711,134.0324,134.3429,32875.0
2023-01-06 10:40:00,142.82,142.97,142.72,142.72,34059.0,134.3711,134.5122,134.277,134.277,34059.0
2023-01-06 10:45:00,142.75,143.02,142.75,143.01,20024.0,134.3052,134.5593,134.3052,134.5499,20024.0
2023-01-06 10:50:00,143.02,143.06,142.95,142.99,36216.0,134.5593,134.5969,134.4934,134.531,36216.0
2023-01-06 10:55:00,142.94,143.05,142.89,142.94,31783.0,134.484,134.5875,134.437,134.484,31783.0
2023-01-06 11:00:00,142.99,143.07,142.97,143.01,17978.0,134.531,134.6063,134.5122,134.5499,17978.0
2023-01-06 11:05:00,143.03,143.13,143.03,143.11,22811.0,134.5687,134.6628,134.5687,134.6439,22811.0
2023-01-06 11:10:00,143.12,143.12,142.99,143.01,13708.0,134.6533,134.6533,134.531,134.5499,13708.0
2023-01-06 11:15:00,143.02,143.11,142.99,143.02,36679.0,134.5593,134.6439,134.531,134.5593,36679.0
2023-01-06 11:20:00,143.06,143.15,143.03,143.13,20601.0,134.5969,134.6816,134.5687,134.6628,20601.0
2023-01-06 11:25:00,143.11,143.11,142.95,142.98,15962.0,134.6439,134.6439,134.4934,134.5216,15962.0
2023-01-06 11:30:00,143.03,143.07,142.9,143.06,19140.0,134.5687,134.6063,134.4464,134.5969,19140.0
2023-01-06 11:35:00,143.08,143.17,143.04,143.16,27116.0,134.6157,134.7004,134.5781,134.691,27116.0
2023-01-06 11:40:00,143.15,143.15,143.04,143.09,50245.0,134.6816,134.6816,134.5781,134.6251,50245.0
2023-01-06 11:45:00,143.11,143.23,143.09,143.2,8249.0,134.6439,134.7568,134.6251,134.7286,8249.0
2023-01-06 11:50:00,143.23,143.37,143.23,143.31,9233.0,134.7568,134.8886,134.7568,134.8321,9233.0
2023-01-06 11:55:00,143.35,143.41,143.24,143.24,12572.0,134.8697,134.9262,134.7662,134.7662,12572.0
2023-01-06 12:00:00,143.27,143.29,143.21,143.25,6144.0,134.7945,134.8133,134.738,134.7757,6144.0
2023-01-06 12:05:00,143.25,143.27,143.19,143.2,47551.0,134.7757,134.7945,134.7192,134.7286,47551.0
2023-01-06 12:10:00,143.21,143.23,143.04,143.04,6841.0,134.738,134.7568,134.5781,134.5781,6841.0
2023-01-06 12:15:00,143.05,143.1,142.98,143.08,10938.0,134.5875,134.6345,134.5216,134.6157,10938.0
2023-01-06 12:20:00,143.08,143.08,142.81,142.82,12239.0,134.6157,134.6157,134.3617,134.3711,12239.0
2023-01-06 12:25:00,142.83,142.9,142.8,142.84,10739.0,134.3805,134.4464,134.3523,134.3899,10739.0
2023-01-06 12:30:00,142.84,142.94,142.82,142.83,14975.0,134.3899,134.484,134.3711,134.3805,14975.0
2023-01-06 12:35:00,142.88,142.9,142.81,142.88,5299.0,134.4275,134.4464,134.3617,134.4275,5299.0
2023-01-06 12:40:00,142.87,142.87,142.81,142.83,20482.0,134.4181,134.4181,134.3617,134.3805,20482.0
2023-01-06 12:45:00,142.83,142.93,142.82,142.9,9891.0,134.3805,134.4746,134.3711,134.4464,9891.0
2023-01-06 12:50:00,142.91,142.92,142.81,142.81,20821.0,134.4558,134.4652,134.3617,134.3617,20821.0
2023-01-06 12:55:00,142.81,142.85,142.75,142.81,5841.0,134.3617,134.3993,134.3052,134.3617,5841.0
2023-01-06 13:00:00,142.86,142.9,142.73,142.75,16968.0,134.4087,134.4464,134.2864,134.3052,16968.0
2023-01-06 13:05:00,142.77,142.87,142.77,142.81,7131.0,134.3241,134.4181,134.3241,134.3617,7131.0
2023-01-06 13:10:00,142.83,142.9,142.77,142.88,13180.0,134.3805,134.4464,134.3241,134.4275,13180.0
2023-01-06 13:15:00,142.9,142.92,142.83,142.84,16514.0,134.4464,134.4652,134.3805,134.3899,16514.0
2023-01-06 13:20:00,142.81,142.86,142.79,142.84,4009.0,134.3617,134.4087,134.3429,134.3899,4009.0
2023-01-06 13:25:00,142.87,142.97,142.87,142.94,11683.0,134.4181,134.5122,134.4181,134.484,11683.0
2023-01-06 13:30:00,142.94,143.01,142.92,143.01,15280.0,134.484,134.5499,134.4652,134.5499,15280.0
2023-01-06 13:35:00,143.0,143.03,142.95,143.03,17560.0,134.5404,134.5687,134.4934,134.5687,17560.0
2023-01-06 13:40:00,143.04,143.1,142.96,142.97,7599.0,134.5781,134.6345,134.5028,134.5122,7599.0
2023-01-06 13:45:00,142.97,142.98,142.92,142.96,19396.0,134.5122,134.5216,134.4652,134.5028,19396.0
2023-01-06 13:50:00,142.91,142.94,142.89,142.94,16545.0,134.4558,134.484,134.437,134.484,16545.0
2023-01-06 13:55:00,142.95,143.06,142.94,143.03,12959.0,134.4934,134.5969,134.484,134.5687,12959.0
2023-01-06 14:00:00,143.04,143.17,143.04,143.12,15427.0,134.5781,134.7004,134.5781,134.6533,15427.0
2023-01-06 14:05:00,143.12,143.18,143.08,143.15,65925.0,134.6533,134.7098,134.6157,134.6816,65925.0
2023-01-06 14:10:00,143.16,143.28,143.13,143.23,130617.0,134.691,134.8039,134.6628,134.7568,130617.0
2023-01-06 14:15:00,143.28,143.33,143.25,143.33,44364.0,134.8039,134.8509,134.7757,134.8509,44364.0
2023-01-06 14:20:00,143.4,143.43,143.37,143.43,30585.0,134.9168,134.945,134.8886,134.945,30585.0
2023-01-06 14:25:00,143.43,143.43,143.32,143.34,35510.0,134.945,134.945,134.8415,134.8603,35510.0
2023-01-06 14:30:00,143.34,143.47,143.33,143.45,17124.0,134.8603,134.9826,134.8509,134.9638,17124.0
2023-01-06 14:35:00,143.42,143.56,143.4,143.54,62509.0,134.9356,135.0673,134.9168,135.0485,62509.0
2023-01-06 14:40:00,143.51,143.59,143.48,143.56,5978.0,135.0203,135.0955,134.992,135.0673,5978.0
2023-01-06 14:45:00,143.53,143.53,143.41,143.51,10168.0,135.0391,135.0391,134.9262,135.0203,10168.0
2023-01-06 14:50:00,143.47,143.59,143.47,143.58,10208.0,134.9826,135.0955,134.9826,135.0861,10208.0
2023-01-06 14:55:00,143.6,143.64,143.57,143.57,10287.0,135.105,135.1426,135.0767,135.0767,10287.0
2023-01-06 15:00:00,143.56,143.75,143.56,143.75,17671.0,135.0673,135.2461,135.0673,135.2461,17671.0
2023-01-06 15:05:00,143.67,143.75,143.66,143.73,24478.0,135.1708,135.2461,135.1614,135.2273,24478.0
2023-01-06 15:10:00,143.74,143.76,143.67,143.74,15948.0,135.2367,135.2555,135.1708,135.2367,15948.0
2023-01-06 15:15:00,143.74,143.78,143.61,143.63,23539.0,135.2367,135.2743,135.1144,135.1332,23539.0
2023-01-06 15:20:00,143.63,143.63,143.48,143.56,21963.0,135.1332,135.1332,134.992,135.0673,21963.0
2023-01-06 15:25:00,143.62,143.62,143.5,143.52,83557.0,135.1238,135.1238,135.0109,135.0297,83557.0
2023-01-06 15:30:00,143.57,143.69,143.56,143.62,40746.0,135.0767,135.1896,135.0673,135.1238,40746.0
2023-01-06 15:35:00,143.61,143.64,143.54,143.64,19841.0,135.1144,135.1426,135.0485,135.1426,19841.0
2023-01-06 15:40:00,143.65,143.71,143.63,143.69,17305.0,135.152,135.2084,135.1332,135.1896,17305.0
2023-01-06 15:45:00,143.68,143.77,143.62,143.62,31022.0,135.1802,135.2649,135.1238,135.1238,31022.0
2023-01-06 15:50:00,143.58,143.58,143.36,143.42,40667.0,135.0861,135.0861,134.8791,134.9356,40667.0
2023-01-06 15:55:00,143.42,143.47,143.3,143.41,53423.0,134.9356,134.9826,134.8227,134.9262,53423.0
2023-01-09 09:30:00,144.03,144.03,143.45,143.48,113622.0,135.5095,135.5095,134.9638,134.992,113622.0
2023-01-09 09:35:00,143.56,143.59,143.26,143.36,48260.0,135.0673,135.0955,134.7851,134.8791,48260.0
2023-01-09 09:40:00,143.39,143.6,143.35,143.56,39630.0,134.9074,135.105,134.8697,135.0673,39630.0
2023-01-09 09:45:00,143.6,143.71,143.59,143.66,27285.0,135.105,135.2084,135.0955,135.1614,27285.0
2023-01-09 09:50:00,143.67,143.71,143.5,143.71,47651.0,135.1708,135.2084,135.0109,135.2084,47651.0
2023-01-09 09:55:00,143.69,143.72,143.59,143.69,19660.0,135.1896,135.2179,135.0955,135.1896,19660.0
2023-01-09 10:00:00,143.72,143.8,143.68,143.76,58903.0,135.2179,135.2931,135.1802,135.2555,58903.0
2023-01-09 10:05:00,143.74,143.79,143.71,143.73,26445.0,135.2367,135.2837,135.2084,135.2273,26445.0
2023-01-09 10:10:00,143.76,143.83,143.68,143.76,30219.0,135.2555,135.3213,135.1802,135.2555,30219.0
2023-01-09 10:15:00,143.73,143.94,143.73,143.9,23605.0,135.2273,135.4248,135.2273,135.3872,23605.0
2023-01-09 10:20:00,143.9,143.96,143.66,143.67,22190.0,135.3872,135.4437,135.1614,135.1708,22190.0
2023-01-09 10:25:00,143.67,143.68,143.6,143.6,20468.0,135.1708,135.1802,135.105,135.105,20468.0
2023-01-09 10:30:00,143.59,143.92,143.58,143.91,21974.0,135.0955,135.406,135.0861,135.3966,21974.0
2023-01-09 10:35:00,143.91,144.04,143.91,143.98,16357.0,135.3966,135.5189,135.3966,135.4625,16357.0
2023-01-09 10:40:00,144.0,144.02,143.9,144.02,10972.0,135.4813,135.5001,135.3872,135.5001,10972.0
2023-01-09 10:45:00,144.01,144.19,144.01,144.18,25988.0,135.4907,135.66,135.4907,135.6506,25988.0
2023-01-09 10:50:00,144.18,144.19,144.14,144.18,23187.0,135.6506,135.66,135.613,135.6506,23187.0
2023-01-09 10:55:00,144.17,144.19,144.04,144.05,15413.0,135.6412,135.66,135.5189,135.5283,15413.0
2023-01-09 11:00:00,144.06,144.19,144.05,144.18,24889.0,135.5377,135.66,135.5283,135.6506,24889.0
2023-01-09 11:05:00,144.18,144.19,144.11,144.12,25476.0,135.6506,135.66,135.5848,135.5942,25476.0
2023-01-09 11:10:00,144.11,144.23,144.11,144.23,8279.0,135.5848,135.6977,135.5848,135.6977,8279.0
2023-01-09 11:15:00,144.24,144.25,144.16,144.19,21969.0,135.7071,135.7165,135.6318,135.66,21969.0
2023-01-09 11:20:00,144.21,144.3,144.18,144.26,73272.0,135.6789,135.7635,135.6506,135.7259,73272.0
2023-01-09 11:25:00,144.26,144.3,144.23,144.25,14727.0,135.7259,135.7635,135.6977,135.7165,14727.0
2023-01-09 11:30:00,144.22,144.24,144.07,144.08,65143.0,135.6883,135.7071,135.5471,135.5566,65143.0
2023-01-09 11:35:00,144.08,144.13,144.0,144.02,33786.0,135.5566,135.6036,135.4813,135.5001,33786.0
2023-01-09 11:40:00,144.03,144.13,144.03,144.12,30282.0,135.5095,135.6036,135.5095,135.5942,30282.0
2023-01-09 11:45:00,144.12,144.16,144.08,144.14,11950.0,135.5942,135.6318,135.5566,135.613,11950.0
2023-01-09 11:50:00,144.13,144.24,144.11,144.24,14254.0,135.6036,135.7071,135.5848,135.7071,14254.0
2023-01-09 11:55:00,144.24,144.24,144.13,144.19,6804.0,135.7071,135.7071,135.6036,135.66,6804.0
2023-01-09 12:00:00,144.15,144.15,144.03,144.08,14101.0,135.6224,135.6224,135.5095,135.5566,14101.0
2023-01-09 12:05:00,144.06,144.1,143.93,144.02,20063.0,135.5377,135.5754,135.4154,135.5001,20063.0
2023-01-09 12:10:00,144.02,144.05,143.92,143.93,10854.0,135.5001,135.5283,135.406,135.4154,10854.0
2023-01-09 12:15:00,143.95,143.95,143.8,143.83,14279.0,135.4342,135.4342,135.2931,135.3213,14279.0
2023-01-09 12:20:00,143.79,143.85,143.79,143.8,12284.0,135.2837,135.3402,135.2837,135.2931,12284.0
2023-01-09 12:25:00,143.8,143.89,143.74,143.88,13882.0,135.2931,135.3778,135.2367,135.3684,13882.0
2023-01-09 12:30:00,143.85,143.88,143.71,143.71,5945.0,135.3402,135.3684,135.2084,135.2084,5945.0
2023-01-09 12:35:00,143.71,143.71,143.56,143.57,13177.0,135.2084,135.2084,135.0673,135.0767,13177.0
2023-01-09 12:40:00,143.59,143.62,143.54,143.54,693309.0,135.0955,135.1238,135.0485,135.0485,693309.0
2023-01-09 12:45:00,143.58,143.65,143.52,143.59,7029.0,135.0861,135.152,135.0297,135.0955,7029.0
2023-01-09 12:50:00,143.58,143.67,143.58,143.59,27419.0,135.0861,135.1708,135.0861,135.0955,27419.0
2023-01-09 12:55:00,143.61,143.61,143.55,143.58,7574.0,135.1144,135.1144,135.0579,135.0861,7574.0
2023-01-09 13:00:00,143.57,143.58,143.44,143.44,11431.0,135.0767,135.0861,134.9544,134.9544,11431.0
2023-01-09 13:05:00,143.43,143.43,143.29,143.29,8093.0,134.945,134.945,134.8133,134.8133,8093.0
2023-01-09 13:10:00,143.29,143.38,143.25,143.37,6989.0,134.8133,134.898,134.7757,134.8886,6989.0
2023-01-09 13:15:00,143.37,143.41,143.32,143.36,15546.0,134.8886,134.9262,134.8415,134.8791,15546.0
2023-01-09 13:20:00,143.34,143.44,143.31,143.42,131379.0,134.8603,134.9544,134.8321,134.9356,131379.0
2023-01-09 13:25:00,143.43,143.43,143.25,143.36,5312.0,134.945,134.945,134.7757,134.8791,5312.0
2023-01-09 13:30:00,143.35,143.36,143.2,143.2,16972.0,134.8697,134.8791,134.7286,134.7286,16972.0
2023-01-09 13:35:00,143.19,143.19,142.98,143.12,47659.0,134.7192,134.7192,134.5216,134.6533,47659.0
2023-01-09 13:40:00,143.1,143.1,142.92,142.93,17785.0,134.6345,134.6345,134.4652,134.4746,17785.0
2023-01-09 13:45:00,142.92,143.03,142.87,143.01,11750.0,134.4652,134.5687,134.4181,134.5499,11750.0
2023-01-09 13:50:00,143.0,143.11,142.94,143.08,16966.0,134.5404,134.6439,134.484,134.6157,16966.0
2023-01-09 13:55:00,143.06,143.08,142.98,143.06,8381.0,134.5969,134.6157,134.5216,134.5969,8381.0
2023-01-09 14:00:00,143.08,143.26,143.08,143.17,9525.0,134.6157,134.7851,134.6157,134.7004,9525.0
2023-01-09 14:05:00,143.14,143.15,142.89,143.05,20675.0,134.6722,134.6816,134.437,134.5875,20675.0
2023-01-09 14:10:00,143.06,143.15,142.98,143.0,28031.0,134.5969,134.6816,134.5216,134.5404,28031.0
2023-01-09 14:15:00,142.98,143.0,142.91,142.99,27764.0,134.5216,134.5404,134.4558,134.531,27764.0
2023-01-09 14:20:00,143.01,143.09,142.96,143.07,13135.0,134.5499,134.6251,134.5028,134.6063,13135.0
2023-01-09 14:25:00,143.05,143.09,142.94,143.01,18145.0,134.5875,134.6251,134.484,134.5499,18145.0
2023-01-09 14:30:00,143.0,143.07,142.91,142.96,13614.0,134.5404,134.6063,134.4558,134.5028,13614.0
2023-01-09 14:35:00,142.94,142.96,142.83,142.9,14105.0,134.484,134.5028,134.3805,134.4464,14105.0
2023-01-09 14:40:00,142.9,142.98,142.86,142.96,11903.0,134.4464,134.5216,134.4087,134.5028,11903.0
2023-01-09 14:45:00,142.97,143.01,142.88,142.92,15353.0,134.5122,134.5499,134.4275,134.4652,15353.0
2023-01-09 14:50:00,142.86,142.92,142.82,142.86,27770.0,134.4087,134.4652,134.3711,134.4087,27770.0
2023-01-09 14:55:00,142.83,142.83,142.6,142.63,12794.0,134.3805,134.3805,134.1641,134.1923,12794.0
2023-01-09 15:00:00,142.63,142.72,142.6,142.62,10211.0,134.1923,134.277,134.1641,134.1829,10211.0
2023-01-09 15:05:00,142.63,142.7,142.59,142.66,16885.0,134.1923,134.2582,134.1547,134.2206,16885.0
2023-01-09 15:10:00,142.66,142.68,142.45,142.45,18514.0,134.2206,134.2394,134.023,134.023,18514.0
2023-01-09 15:15:00,142.43,142.57,142.4,142.56,35762.0,134.0042,134.1359,133.9759,134.1265,35762.0
2023-01-09 15:20:00,142.53,142.64,142.49,142.51,67158.0,134.0982,134.2017,134.0606,134.0794,67158.0
2023-01-09 15:25:00,142.5,142.54,142.37,142.37,12220.0,134.07,134.1077,133.9477,133.9477,12220.0
2023-01-09 15:30:00,142.41,142.46,142.26,142.41,36452.0,133.9853,134.0324,133.8442,133.9853,36452.0
2023-01-09 15:35:00,142.44,142.44,142.34,142.35,51344.0,134.0136,134.0136,133.9195,133.9289,51344.0
2023-01-09 15:40:00,142.35,142.5,142.3,142.49,35583.0,133.9289,134.07,133.8819,134.0606,35583.0
2023-01-09 15:45:00,142.5,142.51,142.24,142.34,35339.0,134.07,134.0794,133.8254,133.9195,35339.0
2023-01-09 15:50:00,142.4,142.55,142.38,142.47,69447.0,133.9759,134.1171,133.9571,134.0418,69447.0
2023-01-09 15:55:00,142.45,142.45,142.3,142.33,43629.0,134.023,134.023,133.8819,133.9101,43629.0
2023-01-10 09:30:00,142.44,142.49,142.06,142.41,58156.0,134.0136,134.0606,133.6561,133.9853,58156.0
2023-01-10 09:35:00,142.42,142.51,142.31,142.39,15837.0,133.9948,134.0794,133.8913,133.9665,15837.0
2023-01-10 09:40:00,142.44,142.46,142.27,142.41,19793.0,134.0136,134.0324,133.8536,133.9853,19793.0
2023-01-10 09:45:00,142.44,142.44,142.05,142.18,8260.0,134.0136,134.0136,133.6466,133.769,8260.0
2023-01-10 09:50:00,142.08,142.3,141.88,142.3,12784.0,133.6749,133.8819,133.4867,133.8819,12784.0
2023-01-10 09:55:00,142.28,142.38,142.12,142.18,15305.0,133.863,133.9571,133.7125,133.769,15305.0
2023-01-10 10:00:00,142.23,142.24,142.07,142.15,23324.0,133.816,133.8254,133.6655,133.7407,23324.0
2023-01-10 10:05:00,142.13,142.28,142.11,142.19,11400.0,133.7219,133.863,133.7031,133.7784,11400.0
2023-01-10 10:10:00,142.19,142.52,142.16,142.44,14052.0,133.7784,134.0888,133.7501,134.0136,14052.0
2023-01-10 10:15:00,142.47,142.56,142.3,142.3,12952.0,134.0418,134.1265,133.8819,133.8819,12952.0
2023-01-10 10:20:00,142.32,142.36,142.15,142.23,18396.0,133.9007,133.9383,133.7407,133.816,18396.0
2023-01-10 10:25:00,142.21,142.4,142.13,142.18,10645.0,133.7972,133.9759,133.7219,133.769,10645.0
2023-01-10 10:30:00,142.16,142.16,141.84,141.88,28233.0,133.7501,133.7501,133.4491,133.4867,28233.0
2023-01-10 10:35:00,141.89,141.98,141.81,141.95,21441.0,133.4961,133.5808,133.4208,133.5526,21441.0
2023-01-10 10:40:00,141.95,141.97,141.75,141.78,16754.0,133.5526,133.5714,133.3644,133.3926,16754.0
2023-01-10 10:45:00,141.76,141.96,141.74,141.87,16155.0,133.3738,133.562,133.355,133.4773,16155.0
2023-01-10 10:50:00,141.85,142.17,141.85,142.15,5829.0,133.4585,133.7595,133.4585,133.7407,5829.0
2023-01-10 10:55:00,142.1,142.32,142.1,142.3,13388.0,133.6937,133.9007,133.6937,133.8819,13388.0
2023-01-10 11:00:00,142.31,142.42,142.28,142.42,26878.0,133.8913,133.9948,133.863,133.9948,26878.0
2023-01-10 11:05:00,142.41,142.42,142.34,142.35,11532.0,133.9853,133.9948,133.9195,133.9289,11532.0
2023-01-10 11:10:00,142.28,142.4,142.27,142.3,9004.0,133.863,133.9759,133.8536,133.8819,9004.0
2023-01-10 11:15:00,142.3,142.4,142.24,142.29,25306.0,133.8819,133.9759,133.8254,133.8724,25306.0
2023-01-10 11:20:00,142.34,142.42,142.28,142.39,27431.0,133.9195,133.9948,133.863,133.9665,27431.0
2023-01-10 11:25:00,142.39,142.39,142.12,142.17,11887.0,133.9665,133.9665,133.7125,133.7595,11887.0
2023-01-10 11:30:00,142.17,142.22,142.06,142.12,8927.0,133.7595,133.8066,133.6561,133.7125,8927.0
2023-01-10 11:35:00,142.17,142.2,142.08,142.1,11083.0,133.7595,133.7878,133.6749,133.6937,11083.0
2023-01-10 11:40:00,142.1,142.14,142.07,142.11,12634.0,133.6937,133.7313,133.6655,133.7031,12634.0
2023-01-10 11:45:00,142.08,142.16,141.97,142.16,14911.0,133.6749,133.7501,133.5714,133.7501,14911.0
2023-01-10 11:50:00,142.17,142.21,142.13,142.19,11903.0,133.7595,133.7972,133.7219,133.7784,11903.0
2023-01-10 11:55:00,142.22,142.28,142.21,142.23,4557.0,133.8066,133.863,133.7972,133.816,4557.0
2023-01-10 12:00:00,142.19,142.19,141.98,142.15,27328.0,133.7784,133.7784,133.5808,133.7407,27328.0
2023-01-10 12:05:00,142.15,142.28,142.11,142.25,18393.0,133.7407,133.863,133.7031,133.8348,18393.0
2023-01-10 12:10:00,142.23,142.42,142.21,142.36,7842.0,133.816,133.9948,133.7972,133.9383,7842.0
2023-01-10 12:15:00,142.36,142.38,142.19,142.19,21109.0,133.9383,133.9571,133.7784,133.7784,21109.0
2023-01-10 12:20:00,142.19,142.2,142.09,142.19,24158.0,133.7784,133.7878,133.6843,133.7784,24158.0
2023-01-10 12:25:00,142.23,142.25,142.19,142.21,12503.0,133.816,133.8348,133.7784,133.7972,12503.0
2023-01-10 12:30:00,142.21,142.3,142.2,142.3,5040.0,133.7972,133.8819,133.7878,133.8819,5040.0
2023-01-10 12:35:00,142.28,142.55,142.26,142.55,22187.0,133.863,134.1171,133.8442,134.1171,22187.0
2023-01-10 12:40:00,142.51,142.54,142.45,142.46,5794.0,134.0794,134.1077,134.023,134.0324,5794.0
2023-01-10 12:45:00,142.45,142.48,142.41,142.44,6533.0,134.023,134.0512,133.9853,134.0136,6533.0
2023-01-10 12:50:00,142.43,142.5,142.37,142.4,7446.0,134.0042,134.07,133.9477,133.9759,7446.0
2023-01-10 12:55:00,142.42,142.47,142.42,142.44,7680.0,133.9948,134.0418,133.9948,134.0136,7680.0
2023-01-10 13:00:00,142.43,142.57,142.42,142.53,25224.0,134.0042,134.1359,133.9948,134.0982,25224.0
2023-01-10 13:05:00,142.54,142.61,142.5,142.6,13972.0,134.1077,134.1735,134.07,134.1641,13972.0
2023-01-10 13:10:00,142.6,142.61,142.53,142.53,22220.0,134.1641,134.1735,134.0982,134.0982,22220.0
2023-01-10 13:15:00,142.53,142.55,142.45,142.47,20731.0,134.0982,134.1171,134.023,134.0418,20731.0
2023-01-10 13:20:00,142.49,142.53,142.43,142.53,11137.0,134.0606,134.0982,134.0042,134.0982,11137.0
2023-01-10 13:25:00,142.5,142.55,142.47,142.52,8475.0,134.07,134.1171,134.0418,134.0888,8475.0
2023-01-10 13:30:00,142.5,142.62,142.49,142.62,15511.0,134.07,134.1829,134.0606,134.1829,15511.0
2023-01-10 13:35:00,142.61,142.7,142.61,142.65,5850.0,134.1735,134.2582,134.1735,134.2112,5850.0
2023-01-10 13:40:00,142.67,142.72,142.6,142.6,8104.0,134.23,134.277,134.1641,134.1641,8104.0
2023-01-10 13:45:00,142.6,142.66,142.54,142.61,7641.0,134.1641,134.2206,134.1077,134.1735,7641.0
2023-01-10 13:50:00,142.62,142.63,142.53,142.56,36536.0,134.1829,134.1923,134.0982,134.1265,36536.0
2023-01-10 13:55:00,142.55,142.68,142.5,142.68,23435.0,134.1171,134.2394,134.07,134.2394,23435.0
2023-01-10 14:00:00,142.74,142.77,142.68,142.73,24538.0,134.2958,134.3241,134.2394,134.2864,24538.0
2023-01-10 14:05:00,142.69,142.76,142.66,142.75,12039.0,134.2488,134.3146,134.2206,134.3052,12039.0
2023-01-10 14:10:00,142.77,142.84,142.7,142.8,17310.0,134.3241,134.3899,134.2582,134.3523,17310.0
2023-01-10 14:15:00,142.8,142.83,142.76,142.82,22725.0,134.3523,134.3805,134.3146,134.3711,22725.0
2023-01-10 14:20:00,142.81,142.82,142.7,142.72,11663.0,134.3617,134.3711,134.2582,134.277,11663.0
2023-01-10 14:25:00,142.75,142.76,142.65,142.76,10334.0,134.3052,134.3146,134.2112,134.3146,10334.0
2023-01-10 14:30:00,142.78,142.86,142.73,142.8,10787.0,134.3335,134.4087,134.2864,134.3523,10787.0
2023-01-10 14:35:00,142.81,142.83,142.69,142.71,23234.0,134.3617,134.3805,134.2488,134.2676,23234.0
2023-01-10 14:40:00,142.7,142.71,142.66,142.7,5483.0,134.2582,134.2676,134.2206,134.2582,5483.0
2023-01-10 14:45:00,142.66,142.7,142.6,142.69,15817.0,134.2206,134.2582,134.1641,134.2488,15817.0
2023-01-10 14:50:00,142.68,142.69,142.61,142.65,9224.0,134.2394,134.2488,134.1735,134.2112,9224.0
2023-01-10 14:55:00,142.67,142.69,142.6,142.62,11360.0,134.23,134.2488,134.1641,134.1829,11360.0
2023-01-10 15:00:00,142.64,142.66,142.53,142.59,24285.0,134.2017,134.2206,134.0982,134.1547,24285.0
2023-01-10 15:05:00,142.57,142.61,142.47,142.58,27891.0,134.1359,134.1735,134.0418,134.1453,27891.0
2023-01-10 15:10:00,142.57,142.69,142.5,142.68,15844.0,134.1359,134.2488,134.07,134.2394,15844.0
2023-01-10 15:15:00,142.72,142.79,142.68,142.79,12133.0,134.277,134.3429,134.2394,134.3429,12133.0
2023-01-10 15:20:00,142.77,142.77,142.68,142.71,16074.0,134.3241,134.3241,134.2394,134.2676,16074.0
2023-01-10 15:25:00,142.72,142.77,142.69,142.7,5983.0,134.277,134.3241,134.2488,134.2582,5983.0
2023-01-10 15:30:00,142.7,142.75,142.62,142.75,31330.0,134.2582,134.3052,134.1829,134.3052,31330.0
2023-01-10 15:35:00,142.74,142.78,142.71,142.77,26844.0,134.2958,134.3335,134.2676,134.3241,26844.0
2023-01-10 15:40:00,142.75,142.78,142.7,142.74,19225.0,134.3052,134.3335,134.2582,134.2958,19225.0
2023-01-10 15:45:00,142.74,142.85,142.73,142.83,27404.0,134.2958,134.3993,134.2864,134.3805,27404.0
2023-01-10 15:50:00,142.83,142.98,142.83,142.95,35438.0,134.3805,134.5216,134.3805,134.4934,35438.0
2023-01-10 15:55:00,142.96,143.07,142.96,143.01,47438.0,134.5028,134.6063,134.5028,134.5499,47438.0
2023-01-11 09:30:00,143.77,143.77,143.42,143.44,88964.0,135.2649,135.2649,134.9356,134.9544,88964.0
2023-01-11 09:35:00,143.44,143.51,143.36,143.43,27594.0,134.9544,135.0203,134.8791,134.945,27594.0
2023-01-11 09:40:00,143.47,143.57,143.41,143.52,23792.0,134.9826,135.0767,134.9262,135.0297,23792.0
2023-01-11 09:45:00,143.53,143.53,143.37,143.37,11323.0,135.0391,135.0391,134.8886,134.8886,11323.0
2023-01-11 09:50:00,143.35,143.41,143.2,143.27,14309.0,134.8697,134.9262,134.7286,134.7945,14309.0
2023-01-11 09:55:00,143.3,143.34,143.23,143.3,13060.0,134.8227,134.8603,134.7568,134.8227,13060.0
2023-01-11 10:00:00,143.3,143.34,143.24,143.27,18128.0,134.8227,134.8603,134.7662,134.7945,18128.0
2023-01-11 10:05:00,143.3,143.35,143.23,143.3,11409.0,134.8227,134.8697,134.7568,134.8227,11409.0
2023-01-11 10:10:00,143.31,143.33,143.14,143.15,43193.0,134.8321,134.8509,134.6722,134.6816,43193.0
2023-01-11 10:15:00,143.16,143.16,143.02,143.07,21562.0,134.691,134.691,134.5593,134.6063,21562.0
2023-01-11 10:20:00,143.07,143.15,143.01,143.07,13260.0,134.6063,134.6816,134.5499,134.6063,13260.0
2023-01-11 10:25:00,143.05,143.18,143.0,143.14,23755.0,134.5875,134.7098,134.5404,134.6722,23755.0
2023-01-11 10:30:00,143.12,143.13,142.97,142.98,12892.0,134.6533,134.6628,134.5122,134.5216,12892.0
2023-01-11 10:35:00,143.02,143.03,142.9,142.99,32864.0,134.5593,134.5687,134.4464,134.531,32864.0
2023-01-11 10:40:00,143.0,143.04,142.96,143.03,10353.0,134.5404,134.5781,134.5028,134.5687,10353.0
2023-01-11 10:45:00,143.06,143.12,143.04,143.07,8477.0,134.5969,134.6533,134.5781,134.6063,8477.0
2023-01-11 10:50:00,143.08,143.1,142.9,142.97,36748.0,134.6157,134.6345,134.4464,134.5122,36748.0
2023-01-11 10:55:00,142.96,142.96,142.82,142.84,16582.0,134.5028,134.5028,134.3711,134.3899,16582.0
2023-01-11 11:00:00,142.85,142.97,142.84,142.97,7504.0,134.3993,134.5122,134.3899,134.5122,7504.0
2023-01-11 11:05:00,142.97,143.0,142.92,142.92,8377.0,134.5122,134.5404,134.4652,134.4652,8377.0
2023-01-11 11:10:00,142.93,143.05,142.9,143.04,11837.0,134.4746,134.5875,134.4464,134.5781,11837.0
2023-01-11 11:15:00,143.05,143.14,143.03,143.03,11292.0,134.5875,134.6722,134.5687,134.5687,11292.0
2023-01-11 11:20:00,143.05,143.08,143.01,143.02,25357.0,134.5875,134.6157,134.5499,134.5593,25357.0
2023-01-11 11:25:00,143.01,143.07,143.0,143.07,10427.0,134.5499,134.6063,134.5404,134.6063,10427.0
2023-01-11 11:30:00,143.07,143.14,143.05,143.08,15227.0,134.6063,134.6722,134.5875,134.6157,15227.0
2023-01-11 11:35:00,143.08,143.08,142.98,143.03,6279.0,134.6157,134.6157,134.5216,134.5687,6279.0
2023-01-11 11:40:00,143.05,143.11,143.04,143.09,20621.0,134.5875,134.6439,134.5781,134.6251,20621.0
2023-01-11 11:45:00,143.1,143.14,143.07,143.09,14346.0,134.6345,134.6722,134.6063,134.6251,14346.0
2023-01-11 11:50:00,143.08,143.18,143.05,143.18,61584.0,134.6157,134.7098,134.5875,134.7098,61584.0
2023-01-11 11:55:00,143.17,143.19,143.08,143.08,7539.0,134.7004,134.7192,134.6157,134.6157,7539.0
2023-01-11 12:00:00,143.08,143.19,143.08,143.18,233338.0,134.6157,134.7192,134.6157,134.7098,233338.0
2023-01-11 12:05:00,143.16,143.19,143.13,143.16,5655.0,134.691,134.7192,134.6628,134.691,5655.0
2023-01-11 12:10:00,143.17,143.31,143.16,143.29,10760.0,134.7004,134.8321,134.691,134.8133,10760.0
2023-01-11 12:15:00,143.29,143.32,143.23,143.25,15056.0,134.8133,134.8415,134.7568,134.7757,15056.0
2023-01-11 12:20:00,143.25,143.34,143.22,143.27,12542.0,134.7757,134.8603,134.7474,134.7945,12542.0
2023-01-11 12:25:00,143.27,143.32,143.25,143.29,8241.0,134.7945,134.8415,134.7757,134.8133,8241.0
2023-01-11 12:30:00,143.32,143.32,143.17,143.19,14983.0,134.8415,134.8415,134.7004,134.7192,14983.0
2023-01-11 12:35:00,143.19,143.25,143.18,143.23,13580.0,134.7192,134.7757,134.7098,134.7568,13580.0
2023-01-11 12:40:00,143.23,143.28,143.22,143.24,11024.0,134.7568,134.8039,134.7474,134.7662,11024.0
2023-01-11 12:45:00,143.25,143.31,143.25,143.29,11323.0,134.7757,134.8321,134.7757,134.8133,11323.0
2023-01-11 12:50:00,143.31,143.32,143.26,143.27,8198.0,134.8321,134.8415,134.7851,134.7945,8198.0
2023-01-11 12:55:00,143.24,143.28,143.22,143.24,20615.0,134.7662,134.8039,134.7474,134.7662,20615.0
2023-01-11 13:00:00,143.22,143.37,143.22,143.36,8230.0,134.7474,134.8886,134.7474,134.8791,8230.0
2023-01-11 13:05:00,143.36,143.39,143.32,143.35,12786.0,134.8791,134.9074,134.8415,134.8697,12786.0
2023-01-11 13:10:00,143.37,143.55,143.36,143.52,30980.0,134.8886,135.0579,134.8791,135.0297,30980.0
2023-01-11 13:15:00,143.5,143.5,143.22,143.31,20254.0,135.0109,135.0109,134.7474,134.8321,20254.0
2023-01-11 13:20:00,143.28,143.34,143.23,143.33,16291.0,134.8039,134.8603,134.7568,134.8509,16291.0
2023-01-11 13:25:00,143.35,143.49,143.33,143.45,27039.0,134.8697,135.0015,134.8509,134.9638,27039.0
2023-01-11 13:30:00,143.47,143.53,143.44,143.52,11080.0,134.9826,135.0391,134.9544,135.0297,11080.0
2023-01-11 13:35:00,143.5,143.53,143.48,143.53,12924.0,135.0109,135.0391,134.992,135.0391,12924.0
2023-01-11 13:40:00,143.54,143.59,143.53,143.54,28694.0,135.0485,135.0955,135.0391,135.0485,28694.0
2023-01-11 13:45:00,143.52,143.55,143.5,143.5,31445.0,135.0297,135.0579,135.0109,135.0109,31445.0
2023-01-11 13:50:00,143.5,143.51,143.35,143.36,15284.0,135.0109,135.0203,134.8697,134.8791,15284.0
2023-01-11 13:55:00,143.38,143.43,143.38,143.4,6158.0,134.898,134.945,134.898,134.9168,6158.0
2023-01-11 14:00:00,143.47,143.49,143.41,143.42,25713.0,134.9826,135.0015,134.9262,134.9356,25713.0
2023-01-11 14:05:00,143.42,143.42,143.28,143.39,20474.0,134.9356,134.9356,134.8039,134.9074,20474.0
2023-01-11 14:10:00,143.42,143.42,143.34,143.34,37873.0,134.9356,134.9356,134.8603,134.8603,37873.0
2023-01-11 14:15:00,143.37,143.48,143.35,143.46,43861.0,134.8886,134.992,134.8697,134.9732,43861.0
2023-01-11 14:20:00,143.44,143.52,143.43,143.51,24988.0,134.9544,135.0297,134.945,135.0203,24988.0
2023-01-11 14:25:00,143.51,143.58,143.5,143.57,17265.0,135.0203,135.0861,135.0109,135.0767,17265.0
2023-01-11 14:30:00,143.57,143.68,143.57,143.65,37069.0,135.0767,135.1802,135.0767,135.152,37069.0
2023-01-11 14:35:00,143.65,143.71,143.62,143.69,10566.0,135.152,135.2084,135.1238,135.1896,10566.0
2023-01-11 14:40:00,143.68,143.78,143.67,143.77,11295.0,135.1802,135.2743,135.1708,135.2649,11295.0
2023-01-11 14:45:00,143.78,143.79,143.73,143.75,10455.0,135.2743,135.2837,135.2273,135.2461,10455.0
2023-01-11 14:50:00,143.74,143.75,143.69,143.7,17068.0,135.2367,135.2461,135.1896,135.199,17068.0
2023-01-11 14:55:00,143.69,143.74,143.68,143.73,20123.0,135.1896,135.2367,135.1802,135.2273,20123.0
2023-01-11 15:00:00,143.73,143.82,143.71,143.79,16684.0,135.2273,135.3119,135.2084,135.2837,16684.0
2023-01-11 15:05:00,143.79,143.79,143.73,143.74,16217.0,135.2837,135.2837,135.2273,135.2367,16217.0
2023-01-11 15:10:00,143.77,143.87,143.76,143.79,20220.0,135.2649,135.359,135.2555,135.2837,20220.0
2023-01-11 15:15:00,143.81,143.89,143.78,143.84,63990.0,135.3025,135.3778,135.2743,135.3308,63990.0
2023-01-11 15:20:00,143.86,143.87,143.79,143.81,15944.0,135.3496,135.359,135.2837,135.3025,15944.0
2023-01-11 15:25:00,143.81,143.85,143.73,143.77,11375.0,135.3025,135.3402,135.2273,135.2649,11375.0
2023-01-11 15:30:00,143.72,143.74,143.65,143.66,14072.0,135.2179,135.2367,135.152,135.1614,14072.0
2023-01-11 15:35:00,143.65,143.68,143.61,143.62,18989.0,135.152,135.1802,135.1144,135.1238,18989.0
2023-01-11 15:40:00,143.62,143.67,143.55,143.67,40285.0,135.1238,135.1708,135.0579,135.1708,40285.0
2023-01-11 15:45:00,143.66,143.76,143.61,143.76,412975.0,135.1614,135.2555,135.1144,135.2555,412975.0
2023-01-11 15:50:00,143.73,143.82,143.7,143.81,38208.0,135.2273,135.3119,135.199,135.3025,38208.0
2023-01-11 15:55:00,143.81,143.98,143.81,143.95,28332.0,135.3025,135.4625,135.3025,135.4342,28332.0
2023-01-12 09:30:00,144.51,144.51,143.83,143.83,75476.0,135.9611,135.9611,135.3213,135.3213,75476.0
2023-01-12 09:35:00,143.91,143.94,143.75,143.8,15844.0,135.3966,135.4248,135.2461,135.2931,15844.0
2023-01-12 09:40:00,143.76,143.82,143.48,143.5,24932.0,135.2555,135.3119,134.992,135.0109,24932.0
2023-01-12 09:45:00,143.45,143.45,143.34,143.36,11616.0,134.9638,134.9638,134.8603,134.8791,11616.0
2023-01-12 09:50:00,143.33,143.49,143.25,143.34,10053.0,134.8509,135.0015,134.7757,134.8603,10053.0
2023-01-12 09:55:00,143.32,143.7,143.32,143.62,75157.0,134.8415,135.199,134.8415,135.1238,75157.0
2023-01-12 10:00:00,143.62,143.86,143.62,143.82,13329.0,135.1238,135.3496,135.1238,135.3119,13329.0
2023-01-12 10:05:00,143.84,143.92,143.67,143.77,20883.0,135.3308,135.406,135.1708,135.2649,20883.0
2023-01-12 10:10:00,143.79,144.38,143.79,144.13,30322.0,135.2837,135.8388,135.2837,135.6036,30322.0
2023-01-12 10:15:00,144.16,144.3,144.15,144.19,16255.0,135.6318,135.7635,135.6224,135.66,16255.0
2023-01-12 10:20:00,144.22,144.27,144.05,144.2,20681.0,135.6883,135.7353,135.5283,135.6695,20681.0
2023-01-12 10:25:00,144.17,144.25,144.01,144.11,5368.0,135.6412,135.7165,135.4907,135.5848,5368.0
2023-01-12 10:30:00,144.1,144.25,143.94,144.24,15840.0,135.5754,135.7165,135.4248,135.7071,15840.0
2023-01-12 10:35:00,144.25,144.41,144.25,144.39,8996.0,135.7165,135.867,135.7165,135.8482,8996.0
2023-01-12 10:40:00,144.38,144.38,143.9,144.0,42669.0,135.8388,135.8388,135.3872,135.4813,42669.0
2023-01-12 10:45:00,144.02,144.11,143.86,144.0,32726.0,135.5001,135.5848,135.3496,135.4813,32726.0
2023-01-12 10:50:00,144.0,144.2,143.91,144.18,115271.0,135.4813,135.6695,135.3966,135.6506,115271.0
2023-01-12 10:55:00,144.17,144.38,144.1,144.13,58844.0,135.6412,135.8388,135.5754,135.6036,58844.0
2023-01-12 11:00:00,144.13,144.16,143.8,143.93,26212.0,135.6036,135.6318,135.2931,135.4154,26212.0
2023-01-12 11:05:00,144.03,144.16,143.99,144.04,9297.0,135.5095,135.6318,135.4719,135.5189,9297.0
2023-01-12 11:10:00,144.06,144.28,144.05,144.28,142875.0,135.5377,135.7447,135.5283,135.7447,142875.0
2023-01-12 11:15:00,144.29,144.29,144.17,144.2,12415.0,135.7541,135.7541,135.6412,135.6695,12415.0
2023-01-12 11:20:00,144.18,144.3,144.16,144.23,11822.0,135.6506,135.7635,135.6318,135.6977,11822.0
2023-01-12 11:25:00,144.23,144.27,144.06,144.16,16631.0,135.6977,135.7353,135.5377,135.6318,16631.0
2023-01-12 11:30:00,144.17,144.18,143.86,143.95,29800.0,135.6412,135.6506,135.3496,135.4342,29800.0
2023-01-12 11:35:00,143.95,144.08,143.91,144.02,19910.0,135.4342,135.5566,135.3966,135.5001,19910.0
2023-01-12 11:40:00,144.01,144.24,144.01,144.21,21952.0,135.4907,135.7071,135.4907,135.6789,21952.0
2023-01-12 11:45:00,144.22,144.26,144.07,144.11,22004.0,135.6883,135.7259,135.5471,135.5848,22004.0
2023-01-12 11:50:00,144.09,144.16,144.03,144.05,7797.0,135.566,135.6318,135.5095,135.5283,7797.0
2023-01-12 11:55:00,144.05,144.26,144.05,144.25,34439.0,135.5283,135.7259,135.5283,135.7165,34439.0
2023-01-12 12:00:00,144.2,144.3,144.17,144.25,7537.0,135.6695,135.7635,135.6412,135.7165,7537.0
2023-01-12 12:05:00,144.26,144.45,144.22,144.41,11032.0,135.7259,135.9047,135.6883,135.867,11032.0
2023-01-12 12:10:00,144.4,144.53,144.39,144.5,16369.0,135.8576,135.9799,135.8482,135.9517,16369.0
2023-01-12 12:15:00,144.51,144.63,144.49,144.6,9082.0,135.9611,136.074,135.9423,136.0458,9082.0
2023-01-12 12:20:00,144.6,144.62,144.52,144.58,41701.0,136.0458,136.0646,135.9705,136.027,41701.0
2023-01-12 12:25:00,144.54,144.69,144.52,144.69,40152.0,135.9893,136.1305,135.9705,136.1305,40152.0
2023-01-12 12:30:00,144.68,144.7,144.65,144.69,14295.0,136.1211,136.1399,136.0928,136.1305,14295.0
2023-01-12 12:35:00,144.71,144.75,144.61,144.62,6088.0,136.1493,136.1869,136.0552,136.0646,6088.0
2023-01-12 12:40:00,144.61,144.64,144.58,144.61,20150.0,136.0552,136.0834,136.027,136.0552,20150.0
2023-01-12 12:45:00,144.62,144.71,144.62,144.63,23962.0,136.0646,136.1493,136.0646,136.074,23962.0
2023-01-12 12:50:00,144.63,144.73,144.63,144.67,20679.0,136.074,136.1681,136.074,136.1117,20679.0
2023-01-12 12:55:00,144.67,144.73,144.67,144.67,13193.0,136.1117,136.1681,136.1117,136.1117,13193.0
2023-01-12 13:00:00,144.7,144.79,144.62,144.76,15183.0,136.1399,136.2246,136.0646,136.1963,15183.0
2023-01-12 13:05:00,144.77,144.79,144.7,144.74,28797.0,136.2057,136.2246,136.1399,136.1775,28797.0
2023-01-12 13:10:00,144.75,144.8,144.7,144.8,17492.0,136.1869,136.234,136.1399,136.234,17492.0
2023-01-12 13:15:00,144.81,144.87,144.78,144.82,16708.0,136.2434,136.2998,136.2151,136.2528,16708.0
2023-01-12 13:20:00,144.81,144.84,144.71,144.73,10637.0,136.2434,136.2716,136.1493,136.1681,10637.0
2023-01-12 13:25:00,144.7,144.7,144.16,144.21,10350.0,136.1399,136.1399,135.6318,135.6789,10350.0
2023-01-12 13:30:00,144.21,144.35,144.06,144.33,32691.0,135.6789,135.8106,135.5377,135.7918,32691.0
2023-01-12 13:35:00,144.29,144.5,144.29,144.44,15675.0,135.7541,135.9517,135.7541,135.8953,15675.0
2023-01-12 13:40:00,144.45,144.53,144.44,144.48,5062.0,135.9047,135.9799,135.8953,135.9329,5062.0
2023-01-12 13:45:00,144.49,144.63,144.48,144.59,12119.0,135.9423,136.074,135.9329,136.0364,12119.0
2023-01-12 13:50:00,144.58,144.78,144.58,144.71,8358.0,136.027,136.2151,136.027,136.1493,8358.0
2023-01-12 13:55:00,144.7,144.78,144.66,144.71,22021.0,136.1399,136.2151,136.1022,136.1493,22021.0
2023-01-12 14:00:00,144.77,144.8,144.59,144.62,17598.0,136.2057,136.234,136.0364,136.0646,17598.0
2023-01-12 14:05:00,144.64,144.7,144.55,144.58,64328.0,136.0834,136.1399,135.9988,136.027,64328.0
2023-01-12 14:10:00,144.57,144.71,144.56,144.71,38108.0,136.0176,136.1493,136.0082,136.1493,38108.0
2023-01-12 14:15:00,144.69,144.69,144.6,144.68,24289.0,136.1305,136.1305,136.0458,136.1211,24289.0
2023-01-12 14:20:00,144.68,144.72,144.5,144.57,16455.0,136.1211,136.1587,135.9517,136.0176,16455.0
2023-01-12 14:25:00,144.55,144.61,144.5,144.53,42633.0,135.9988,136.0552,135.9517,135.9799,42633.0
2023-01-12 14:30:00,144.53,144.63,144.46,144.59,52516.0,135.9799,136.074,135.9141,136.0364,52516.0
2023-01-12 14:35:00,144.59,144.64,144.53,144.62,42633.0,136.0364,136.0834,135.9799,136.0646,42633.0
2023-01-12 14:40:00,144.63,144.7,144.53,144.59,39013.0,136.074,136.1399,135.9799,136.0364,39013.0
2023-01-12 14:45:00,144.59,144.68,144.59,144.62,22607.0,136.0364,136.1211,136.0364,136.0646,22607.0
2023-01-12 14:50:00,144.62,144.62,144.37,144.37,10728.0,136.0646,136.0646,135.8294,135.8294,10728.0
2023-01-12 14:55:00,144.39,144.48,144.27,144.47,10142.0,135.8482,135.9329,135.7353,135.9235,10142.0
2023-01-12 15:00:00,144.47,144.56,144.38,144.5,17428.0,135.9235,136.0082,135.8388,135.9517,17428.0
2023-01-12 15:05:00,144.49,144.51,144.27,144.31,10942.0,135.9423,135.9611,135.7353,135.7729,10942.0
2023-01-12 15:10:00,144.31,144.31,144.18,144.23,21690.0,135.7729,135.7729,135.6506,135.6977,21690.0
2023-01-12 15:15:00,144.21,144.27,144.14,144.14,18690.0,135.6789,135.7353,135.613,135.613,18690.0
2023-01-12 15:20:00,144.16,144.28,144.09,144.27,23914.0,135.6318,135.7447,135.566,135.7353,23914.0
2023-01-12 15:25:00,144.27,144.32,144.19,144.2,35271.0,135.7353,135.7824,135.66,135.6695,35271.0
2023-01-12 15:30:00,144.21,144.31,144.18,144.3,19236.0,135.6789,135.7729,135.6506,135.7635,19236.0
2023-01-12 15:35:00,144.29,144.29,144.12,144.19,17461.0,135.7541,135.7541,135.5942,135.66,17461.0
2023-01-12 15:40:00,144.2,144.26,144.12,144.16,24345.0,135.6695,135.7259,135.5942,135.6318,24345.0
2023-01-12 15:45:00,144.15,144.15,143.94,143.98,35014.0,135.6224,135.6224,135.4248,135.4625,35014.0
2023-01-12 15:50:00,143.99,144.16,143.99,144.13,33417.0,135.4719,135.6318,135.4719,135.6036,33417.0
2023-01-12 15:55:00,144.14,144.3,144.11,144.27,44006.0,135.613,135.7635,135.5848,135.7353,44006.0
2023-01-13 09:30:00,143.13,143.32,143.11,143.24,56363.0,134.6628,134.8415,134.6439,134.7662,56363.0
2023-01-13 09:35:00,143.14,143.15,142.95,142.95,30057.0,134.6722,134.6816,134.4934,134.4934,30057.0
2023-01-13 09:40:00,142.98,143.2,142.95,143.2,21604.0,134.5216,134.7286,134.4934,134.7286,21604.0
2023-01-13 09:45:00,143.17,143.5,143.12,143.36,12494.0,134.7004,135.0109,134.6533,134.8791,12494.0
2023-01-13 09:50:00,143.36,143.58,143.35,143.57,43567.0,134.8791,135.0861,134.8697,135.0767,43567.0
2023-01-13 09:55:00,143.58,143.63,143.49,143.52,13345.0,135.0861,135.1332,135.0015,135.0297,13345.0
2023-01-13 10:00:00,143.48,143.81,143.41,143.56,57466.0,134.992,135.3025,134.9262,135.0673,57466.0
2023-01-13 10:05:00,143.58,143.74,143.56,143.62,17222.0,135.0861,135.2367,135.0673,135.1238,17222.0
2023-01-13 10:10:00,143.62,143.77,143.6,143.68,25273.0,135.1238,135.2649,135.105,135.1802,25273.0
2023-01-13 10:15:00,143.69,143.75,143.67,143.74,37602.0,135.1896,135.2461,135.1708,135.2367,37602.0
2023-01-13 10:20:00,143.75,143.98,143.73,143.97,23236.0,135.2461,135.4625,135.2273,135.4531,23236.0
2023-01-13 10:25:00,143.97,144.05,143.91,144.03,71155.0,135.4531,135.5283,135.3966,135.5095,71155.0
2023-01-13 10:30:00,144.04,144.09,143.86,143.86,183705.0,135.5189,135.566,135.3496,135.3496,183705.0
2023-01-13 10:35:00,143.86,143.94,143.85,143.85,22037.0,135.3496,135.4248,135.3402,135.3402,22037.0
2023-01-13 10:40:00,143.86,143.97,143.84,143.84,13618.0,135.3496,135.4531,135.3308,135.3308,13618.0
2023-01-13 10:45:00,143.82,144.04,143.8,144.03,13142.0,135.3119,135.5189,135.2931,135.5095,13142.0
2023-01-13 10:50:00,144.04,144.06,143.93,144.03,18580.0,135.5189,135.5377,135.4154,135.5095,18580.0
2023-01-13 10:55:00,144.03,144.09,143.94,144.0,24000.0,135.5095,135.566,135.4248,135.4813,24000.0
2023-01-13 11:00:00,144.01,144.03,143.88,144.01,17253.0,135.4907,135.5095,135.3684,135.4907,17253.0
2023-01-13 11:05:00,144.0,144.04,143.91,143.93,13268.0,135.4813,135.5189,135.3966,135.4154,13268.0
2023-01-13 11:10:00,143.9,143.97,143.84,143.85,20038.0,135.3872,135.4531,135.3308,135.3402,20038.0
2023-01-13 11:15:00,143.86,143.93,143.82,143.92,16304.0,135.3496,135.4154,135.3119,135.406,16304.0
2023-01-13 11:20:00,143.93,144.13,143.93,144.12,16063.0,135.4154,135.6036,135.4154,135.5942,16063.0
2023-01-13 11:25:00,144.14,144.18,144.04,144.04,20356.0,135.613,135.6506,135.5189,135.5189,20356.0
2023-01-13 11:30:00,144.05,144.06,143.9,143.92,33520.0,135.5283,135.5377,135.3872,135.406,33520.0
2023-01-13 11:35:00,143.92,143.97,143.87,143.88,28784.0,135.406,135.4531,135.359,135.3684,28784.0
2023-01-13 11:40:00,143.91,143.96,143.87,143.96,8585.0,135.3966,135.4437,135.359,135.4437,8585.0
2023-01-13 11:45:00,143.95,143.95,143.83,143.92,28499.0,135.4342,135.4342,135.3213,135.406,28499.0
2023-01-13 11:50:00,143.92,143.98,143.88,143.96,17278.0,135.406,135.4625,135.3684,135.4437,17278.0
2023-01-13 11:55:00,143.96,143.96,143.84,143.94,17336.0,135.4437,135.4437,135.3308,135.4248,17336.0
2023-01-13 12:00:00,143.94,144.0,143.91,143.94,29905.0,135.4248,135.4813,135.3966,135.4248,29905.0
2023-01-13 12:05:00,143.94,144.01,143.92,144.0,16550.0,135.4248,135.4907,135.406,135.4813,16550.0
2023-01-13 12:10:00,144.01,144.11,144.01,144.09,40755.0,135.4907,135.5848,135.4907,135.566,40755.0
2023-01-13 12:15:00,144.1,144.15,144.07,144.11,46426.0,135.5754,135.6224,135.5471,135.5848,46426.0
2023-01-13 12:20:00,144.1,144.1,144.0,144.01,10378.0,135.5754,135.5754,135.4813,135.4907,10378.0
2023-01-13 12:25:00,144.02,144.13,144.02,144.08,32424.0,135.5001,135.6036,135.5001,135.5566,32424.0
2023-01-13 12:30:00,144.08,144.09,144.01,144.05,19066.0,135.5566,135.566,135.4907,135.5283,19066.0
2023-01-13 12:35:00,144.03,144.04,143.96,143.96,30299.0,135.5095,135.5189,135.4437,135.4437,30299.0
2023-01-13 12:40:00,143.96,144.06,143.96,144.06,16380.0,135.4437,135.5377,135.4437,135.5377,16380.0
2023-01-13 12:45:00,144.06,144.1,144.04,144.08,21243.0,135.5377,135.5754,135.5189,135.5566,21243.0
2023-01-13 12:50:00,144.07,144.13,144.06,144.12,10667.0,135.5471,135.6036,135.5377,135.5942,10667.0
2023-01-13 12:55:00,144.12,144.21,144.1,144.15,47171.0,135.5942,135.6789,135.5754,135.6224,47171.0
2023-01-13 13:00:00,144.15,144.23,144.14,144.18,10421.0,135.6224,135.6977,135.613,135.6506,10421.0
2023-01-13 13:05:00,144.15,144.16,144.07,144.12,21044.0,135.6224,135.6318,135.5471,135.5942,21044.0
2023-01-13 13:10:00,144.12,144.17,144.1,144.11,51045.0,135.5942,135.6412,135.5754,135.5848,51045.0
2023-01-13 13:15:00,144.12,144.12,144.0,144.02,28675.0,135.5942,135.5942,135.4813,135.5001,28675.0
2023-01-13 13:20:00,143.98,144.01,143.95,143.98,13402.0,135.4625,135.4907,135.4342,135.4625,13402.0
2023-01-13 13:25:00,143.96,143.99,143.91,143.94,13737.0,135.4437,135.4719,135.3966,135.4248,13737.0
2023-01-13 13:30:00,143.95,144.04,143.92,144.03,14861.0,135.4342,135.5189,135.406,135.5095,14861.0
2023-01-13 13:35:00,144.03,144.07,143.98,144.07,13909.0,135.5095,135.5471,135.4625,135.5471,13909.0
2023-01-13 13:40:00,144.09,144.25,144.09,144.22,14086.0,135.566,135.7165,135.566,135.6883,14086.0
2023-01-13 13:45:00,144.21,144.33,144.19,144.3,28572.0,135.6789,135.7918,135.66,135.7635,28572.0
2023-01-13 13:50:00,144.3,144.32,144.22,144.22,16269.0,135.7635,135.7824,135.6883,135.6883,16269.0
2023-01-13 13:55:00,144.22,144.31,144.22,144.31,23766.0,135.6883,135.7729,135.6883,135.7729,23766.0
2023-01-13 14:00:00,144.31,144.37,144.25,144.28,21024.0,135.7729,135.8294,135.7165,135.7447,21024.0
2023-01-13 14:05:00,144.28,144.32,144.21,144.21,30884.0,135.7447,135.7824,135.6789,135.6789,30884.0
2023-01-13 14:10:00,144.21,144.3,144.21,144.27,42543.0,135.6789,135.7635,135.6789,135.7353,42543.0
2023-01-13 14:15:00,144.28,144.34,144.24,144.26,95090.0,135.7447,135.8012,135.7071,135.7259,95090.0
2023-01-13 14:20:00,144.26,144.27,144.22,144.26,19182.0,135.7259,135.7353,135.6883,135.7259,19182.0
2023-01-13 14:25:00,144.26,144.27,144.21,144.26,29669.0,135.7259,135.7353,135.6789,135.7259,29669.0
2023-01-13 14:30:00,144.27,144.32,144.25,144.27,45275.0,135.7353,135.7824,135.7165,135.7353,45275.0
2023-01-13 14:35:00,144.28,144.33,144.19,144.33,41003.0,135.7447,135.7918,135.66,135.7918,41003.0
2023-01-13 14:40:00,144.33,144.33,144.25,144.3,18673.0,135.7918,135.7918,135.7165,135.7635,18673.0
2023-01-13 14:45:00,144.32,144.41,144.28,144.34,23050.0,135.7824,135.867,135.7447,135.8012,23050.0
2023-01-13 14:50:00,144.34,144.35,144.28,144.28,23109.0,135.8012,135.8106,135.7447,135.7447,23109.0
2023-01-13 14:55:00,144.27,144.37,144.24,144.36,12136.0,135.7353,135.8294,135.7071,135.82,12136.0
2023-01-13 15:00:00,144.35,144.45,144.33,144.45,9687.0,135.8106,135.9047,135.7918,135.9047,9687.0
2023-01-13 15:05:00,144.45,144.47,144.4,144.47,23667.0,135.9047,135.9235,135.8576,135.9235,23667.0
2023-01-13 15:10:00,144.47,144.52,144.38,144.4,44732.0,135.9235,135.9705,135.8388,135.8576,44732.0
2023-01-13 15:15:00,144.4,144.44,144.37,144.43,11521.0,135.8576,135.8953,135.8294,135.8858,11521.0
2023-01-13 15:20:00,144.42,144.5,144.42,144.47,46570.0,135.8764,135.9517,135.8764,135.9235,46570.0
2023-01-13 15:25:00,144.47,144.5,144.42,144.47,19000.0,135.9235,135.9517,135.8764,135.9235,19000.0
2023-01-13 15:30:00,144.48,144.55,144.47,144.52,24904.0,135.9329,135.9988,135.9235,135.9705,24904.0
2023-01-13 15:35:00,144.51,144.74,144.51,144.73,50416.0,135.9611,136.1775,135.9611,136.1681,50416.0
2023-01-13 15:40:00,144.75,144.77,144.64,144.66,32152.0,136.1869,136.2057,136.0834,136.1022,32152.0
2023-01-13 15:45:00,144.65,144.66,144.5,144.58,37056.0,136.0928,136.1022,135.9517,136.027,37056.0
2023-01-13 15:50:00,144.58,144.58,144.43,144.51,45700.0,136.027,136.027,135.8858,135.9611,45700.0
2023-01-13 15:55:00,144.51,144.62,144.51,144.51,42603.0,135.9611,136.0646,135.9611,135.9611,42603.0
2023-01-17 09:30:00,144.65,144.65,144.33,144.37,117338.0,136.0928,136.0928,135.7918,135.8294,117338.0
2023-01-17 09:35:00,144.46,144.46,144.28,144.38,18213.0,135.9141,135.9141,135.7447,135.8388,18213.0
2023-01-17 09:40:00,144.38,144.55,144.35,144.51,24686.0,135.8388,135.9988,135.8106,135.9611,24686.0
2023-01-17 09:45:00,144.52,144.55,144.42,144.45,7228.0,135.9705,135.9988,135.8764,135.9047,7228.0
2023-01-17 09:50:00,144.52,144.58,144.43,144.55,19364.0,135.9705,136.027,135.8858,135.9988,19364.0
2023-01-17 09:55:00,144.54,144.56,144.32,144.36,23286.0,135.9893,136.0082,135.7824,135.82,23286.0
2023-01-17 10:00:00,144.31,144.72,144.31,144.57,49873.0,135.7729,136.1587,135.7729,136.0176,49873.0
2023-01-17 10:05:00,144.57,144.62,144.54,144.6,10535.0,136.0176,136.0646,135.9893,136.0458,10535.0
2023-01-17 10:10:00,144.62,144.63,144.52,144.56,31284.0,136.0646,136.074,135.9705,136.0082,31284.0
2023-01-17 10:15:00,144.57,144.63,144.5,144.58,10926.0,136.0176,136.074,135.9517,136.027,10926.0
2023-01-17 10:20:00,144.61,144.69,144.59,144.63,18143.0,136.0552,136.1305,136.0364,136.074,18143.0
2023-01-17 10:25:00,144.63,144.67,144.51,144.56,7826.0,136.074,136.1117,135.9611,136.0082,7826.0
2023-01-17 10:30:00,144.59,144.6,144.47,144.53,20125.0,136.0364,136.0458,135.9235,135.9799,20125.0
2023-01-17 10:35:00,144.48,144.52,144.35,144.37,31886.0,135.9329,135.9705,135.8106,135.8294,31886.0
2023-01-17 10:40:00,144.37,144.37,144.04,144.24,23674.0,135.8294,135.8294,135.5189,135.7071,23674.0
2023-01-17 10:45:00,144.21,144.23,144.14,144.2,23564.0,135.6789,135.6977,135.613,135.6695,23564.0
2023-01-17 10:50:00,144.18,144.18,144.06,144.14,12554.0,135.6506,135.6506,135.5377,135.613,12554.0
2023-01-17 10:55:00,144.13,144.15,144.06,144.11,12413.0,135.6036,135.6224,135.5377,135.5848,12413.0
2023-01-17 11:00:00,144.12,144.18,144.04,144.14,33596.0,135.5942,135.6506,135.5189,135.613,33596.0
2023-01-17 11:05:00,144.15,144.15,144.03,144.04,22362.0,135.6224,135.6224,135.5095,135.5189,22362.0
2023-01-17 11:10:00,144.02,144.11,143.93,143.96,72417.0,135.5001,135.5848,135.4154,135.4437,72417.0
2023-01-17 11:15:00,143.96,143.96,143.87,143.9,17833.0,135.4437,135.4437,135.359,135.3872,17833.0
2023-01-17 11:20:00,143.92,143.93,143.79,143.8,34204.0,135.406,135.4154,135.2837,135.2931,34204.0
2023-01-17 11:25:00,143.79,144.0,143.78,143.98,13833.0,135.2837,135.4813,135.2743,135.4625,13833.0
2023-01-17 11:30:00,143.96,144.06,143.93,143.96,44850.0,135.4437,135.5377,135.4154,135.4437,44850.0
2023-01-17 11:35:00,143.95,143.97,143.87,143.94,29058.0,135.4342,135.4531,135.359,135.4248,29058.0
2023-01-17 11:40:00,143.96,144.0,143.92,143.94,22388.0,135.4437,135.4813,135.406,135.4248,22388.0
2023-01-17 11:45:00,143.93,144.02,143.92,143.99,17595.0,135.4154,135.5001,135.406,135.4719,17595.0
2023-01-17 11:50:00,143.99,144.04,143.95,143.97,65847.0,135.4719,135.5189,135.4342,135.4531,65847.0
2023-01-17 11:55:00,143.94,144.04,143.93,144.0,17735.0,135.4248,135.5189,135.4154,135.4813,17735.0
2023-01-17 12:00:00,144.02,144.14,144.02,144.12,13981.0,135.5001,135.613,135.5001,135.5942,13981.0
2023-01-17 12:05:00,144.12,144.17,144.02,144.02,63981.0,135.5942,135.6412,135.5001,135.5001,63981.0
2023-01-17 12:10:00,144.02,144.04,143.98,144.01,11047.0,135.5001,135.5189,135.4625,135.4907,11047.0
2023-01-17 12:15:00,144.0,144.03,143.93,143.94,14388.0,135.4813,135.5095,135.4154,135.4248,14388.0
2023-01-17 12:20:00,143.97,144.01,143.89,143.93,21438.0,135.4531,135.4907,135.3778,135.4154,21438.0
2023-01-17 12:25:00,143.92,143.92,143.83,143.84,22625.0,135.406,135.406,135.3213,135.3308,22625.0
2023-01-17 12:30:00,143.83,143.94,143.82,143.9,15540.0,135.3213,135.4248,135.3119,135.3872,15540.0
2023-01-17 12:35:00,143.9,143.97,143.9,143.92,80670.0,135.3872,135.4531,135.3872,135.406,80670.0
2023-01-17 12:40:00,143.92,143.94,143.87,143.88,75569.0,135.406,135.4248,135.359,135.3684,75569.0
2023-01-17 12:45:00,143.89,143.92,143.84,143.87,33788.0,135.3778,135.406,135.3308,135.359,33788.0
2023-01-17 12:50:00,143.86,143.94,143.83,143.91,34734.0,135.3496,135.4248,135.3213,135.3966,34734.0
2023-01-17 12:55:00,143.91,143.92,143.83,143.85,77053.0,135.3966,135.406,135.3213,135.3402,77053.0
2023-01-17 13:00:00,143.87,143.99,143.86,143.97,13651.0,135.359,135.4719,135.3496,135.4531,13651.0
2023-01-17 13:05:00,143.97,143.98,143.93,143.93,21632.0,135.4531,135.4625,135.4154,135.4154,21632.0
2023-01-17 13:10:00,143.93,143.94,143.84,143.92,54440.0,135.4154,135.4248,135.3308,135.406,54440.0
2023-01-17 13:15:00,143.93,143.98,143.92,143.94,22606.0,135.4154,135.4625,135.406,135.4248,22606.0
2023-01-17 13:20:00,143.96,143.96,143.9,143.93,25255.0,135.4437,135.4437,135.3872,135.4154,25255.0
2023-01-17 13:25:00,143.93,143.94,143.87,143.92,76117.0,135.4154,135.4248,135.359,135.406,76117.0
2023-01-17 13:30:00,143.91,143.97,143.9,143.94,63253.0,135.3966,135.4531,135.3872,135.4248,63253.0
2023-01-17 13:35:00,143.92,144.07,143.9,144.07,48792.0,135.406,135.5471,135.3872,135.5471,48792.0
2023-01-17 13:40:00,144.07,144.11,144.05,144.07,9704.0,135.5471,135.5848,135.5283,135.5471,9704.0
2023-01-17 13:45:00,144.08,144.1,144.0,144.1,43575.0,135.5566,135.5754,135.4813,135.5754,43575.0
2023-01-17 13:50:00,144.09,144.12,144.05,144.06,17997.0,135.566,135.5942,135.5283,135.5377,17997.0
2023-01-17 13:55:00,144.04,144.08,144.0,144.06,11396.0,135.5189,135.5566,135.4813,135.5377,11396.0
2023-01-17 14:00:00,144.07,144.1,144.05,144.09,67768.0,135.5471,135.5754,135.5283,135.566,67768.0
2023-01-17 14:05:00,144.09,144.12,144.07,144.1,41824.0,135.566,135.5942,135.5471,135.5754,41824.0
2023-01-17 14:10:00,144.11,144.12,143.92,143.97,33452.0,135.5848,135.5942,135.406,135.4531,33452.0
2023-01-17 14:15:00,143.97,143.97,143.78,143.85,43344.0,135.4531,135.4531,135.2743,135.3402,43344.0
2023-01-17 14:20:00,143.86,143.87,143.74,143.81,40403.0,135.3496,135.359,135.2367,135.3025,40403.0
2023-01-17 14:25:00,143.8,143.82,143.76,143.78,29622.0,135.2931,135.3119,135.2555,135.2743,29622.0
2023-01-17 14:30:00,143.78,143.92,143.78,143.92,173997.0,135.2743,135.406,135.2743,135.406,173997.0
2023-01-17 14:35:00,143.93,144.05,143.93,144.03,17450.0,135.4154,135.5283,135.4154,135.5095,17450.0
2023-01-17 14:40:00,144.07,144.1,144.03,144.08,12548.0,135.5471,135.5754,135.5095,135.5566,12548.0
2023-01-17 14:45:00,144.08,144.1,144.03,144.06,25981.0,135.5566,135.5754,135.5095,135.5377,25981.0
2023-01-17 14:50:00,144.07,144.08,143.95,144.0,76361.0,135.5471,135.5566,135.4342,135.4813,76361.0
2023-01-17 14:55:00,144.0,144.0,143.87,143.91,15233.0,135.4813,135.4813,135.359,135.3966,15233.0
2023-01-17 15:00:00,143.91,144.03,143.9,144.0,24957.0,135.3966,135.5095,135.3872,135.4813,24957.0
2023-01-17 15:05:00,144.0,144.01,143.92,143.93,11530.0,135.4813,135.4907,135.406,135.4154,11530.0
2023-01-17 15:10:00,143.94,143.94,143.79,143.83,50690.0,135.4248,135.4248,135.2837,135.3213,50690.0
2023-01-17 15:15:00,143.81,143.92,143.79,143.88,31160.0,135.3025,135.406,135.2837,135.3684,31160.0
2023-01-17 15:20:00,143.87,143.87,143.76,143.83,16946.0,135.359,135.359,135.2555,135.3213,16946.0
2023-01-17 15:25:00,143.84,143.88,143.79,143.82,17521.0,135.3308,135.3684,135.2837,135.3119,17521.0
2023-01-17 15:30:00,143.8,143.86,143.74,143.85,17041.0,135.2931,135.3496,135.2367,135.3402,17041.0
2023-01-17 15:35:00,143.85,143.86,143.8,143.81,13315.0,135.3402,135.3496,135.2931,135.3025,13315.0
2023-01-17 15:40:00,143.81,143.86,143.76,143.77,16556.0,135.3025,135.3496,135.2555,135.2649,16556.0
2023-01-17 15:45:00,143.76,143.76,143.63,143.68,19356.0,135.2555,135.2555,135.1332,135.1802,19356.0
2023-01-17 15:50:00,143.67,143.68,143.53,143.58,27007.0,135.1708,135.1802,135.0391,135.0861,27007.0
2023-01-17 15:55:00,143.6,143.74,143.6,143.69,26546.0,135.105,135.2367,135.105,135.1896,26546.0
2023-01-18 09:30:00,143.89,143.89,143.69,143.74,76533.0,135.3778,135.3778,135.1896,135.2367,76533.0
2023-01-18 09:35:00,143.67,143.74,143.51,143.69,25054.0,135.1708,135.2367,135.0203,135.1896,25054.0
2023-01-18 09:40:00,143.73,143.95,143.63,143.73,21976.0,135.2273,135.4342,135.1332,135.2273,21976.0
2023-01-18 09:45:00,143.74,143.8,143.62,143.78,33353.0,135.2367,135.2931,135.1238,135.2743,33353.0
2023-01-18 09:50:00,143.79,143.84,143.71,143.75,8825.0,135.2837,135.3308,135.2084,135.2461,8825.0
2023-01-18 09:55:00,143.75,143.81,143.73,143.78,20106.0,135.2461,135.3025,135.2273,135.2743,20106.0
2023-01-18 10:00:00,143.8,143.86,143.63,143.64,19490.0,135.2931,135.3496,135.1332,135.1426,19490.0
2023-01-18 10:05:00,143.69,143.76,143.64,143.71,19908.0,135.1896,135.2555,135.1426,135.2084,19908.0
2023-01-18 10:10:00,143.71,143.72,143.61,143.71,16450.0,135.2084,135.2179,135.1144,135.2084,16450.0
2023-01-18 10:15:00,143.72,143.82,143.49,143.58,9702.0,135.2179,135.3119,135.0015,135.0861,9702.0
2023-01-18 10:20:00,143.6,143.73,143.59,143.68,3507.0,135.105,135.2273,135.0955,135.1802,3507.0
2023-01-18 10:25:00,143.64,143.67,143.58,143.65,7203.0,135.1426,135.1708,135.0861,135.152,7203.0
2023-01-18 10:30:00,143.64,143.68,143.45,143.46,14302.0,135.1426,135.1802,134.9638,134.9732,14302.0
2023-01-18 10:35:00,143.45,143.47,143.33,143.36,9001.0,134.9638,134.9826,134.8509,134.8791,9001.0
2023-01-18 10:40:00,143.37,143.44,143.28,143.31,10792.0,134.8886,134.9544,134.8039,134.8321,10792.0
2023-01-18 10:45:00,143.38,143.43,143.29,143.33,16452.0,134.898,134.945,134.8133,134.8509,16452.0
2023-01-18 10:50:00,143.32,143.34,143.14,143.16,12234.0,134.8415,134.8603,134.6722,134.691,12234.0
2023-01-18 10:55:00,143.12,143.14,142.96,143.09,24378.0,134.6533,134.6722,134.5028,134.6251,24378.0
2023-01-18 11:00:00,143.12,143.18,143.01,143.02,15549.0,134.6533,134.7098,134.5499,134.5593,15549.0
2023-01-18 11:05:00,143.01,143.01,142.73,142.79,49086.0,134.5499,134.5499,134.2864,134.3429,49086.0
2023-01-18 11:10:00,142.8,142.8,142.68,142.75,37167.0,134.3523,134.3523,134.2394,134.3052,37167.0
2023-01-18 11:15:00,142.72,142.72,142.57,142.59,11482.0,134.277,134.277,134.1359,134.1547,11482.0
2023-01-18 11:20:00,142.56,142.57,142.37,142.42,15998.0,134.1265,134.1359,133.9477,133.9948,15998.0
2023-01-18 11:25:00,142.45,142.59,142.41,142.5,16166.0,134.023,134.1547,133.9853,134.07,16166.0
2023-01-18 11:30:00,142.46,142.47,142.33,142.37,21446.0,134.0324,134.0418,133.9101,133.9477,21446.0
2023-01-18 11:35:00,142.4,142.4,142.25,142.26,18781.0,133.9759,133.9759,133.8348,133.8442,18781.0
2023-01-18 11:40:00,142.26,142.32,142.17,142.21,20957.0,133.8442,133.9007,133.7595,133.7972,20957.0
2023-01-18 11:45:00,142.22,142.35,142.15,142.33,46665.0,133.8066,133.9289,133.7407,133.9101,46665.0
2023-01-18 11:50:00,142.32,142.34,142.18,142.23,14129.0,133.9007,133.9195,133.769,133.816,14129.0
2023-01-18 11:55:00,142.23,142.32,142.15,142.32,11203.0,133.816,133.9007,133.7407,133.9007,11203.0
2023-01-18 12:00:00,142.3,142.35,142.19,142.19,9594.0,133.8819,133.9289,133.7784,133.7784,9594.0
2023-01-18 12:05:00,142.22,142.23,142.09,142.16,38380.0,133.8066,133.816,133.6843,133.7501,38380.0
2023-01-18 12:10:00,142.12,142.24,142.11,142.23,93151.0,133.7125,133.8254,133.7031,133.816,93151.0
2023-01-18 12:15:00,142.24,142.24,142.06,142.06,18722.0,133.8254,133.8254,133.6561,133.6561,18722.0
2023-01-18 12:20:00,142.07,142.09,141.95,141.96,19455.0,133.6655,133.6843,133.5526,133.562,19455.0
2023-01-18 12:25:00,141.95,141.98,141.83,141.86,37068.0,133.5526,133.5808,133.4397,133.4679,37068.0
2023-01-18 12:30:00,141.84,141.86,141.77,141.84,39399.0,133.4491,133.4679,133.3832,133.4491,39399.0
2023-01-18 12:35:00,141.84,141.95,141.83,141.85,21443.0,133.4491,133.5526,133.4397,133.4585,21443.0
2023-01-18 12:40:00,141.84,141.91,141.8,141.81,25888.0,133.4491,133.5149,133.4114,133.4208,25888.0
2023-01-18 12:45:00,141.8,141.85,141.76,141.84,27658.0,133.4114,133.4585,133.3738,133.4491,27658.0
2023-01-18 12:50:00,141.84,141.87,141.66,141.68,18978.0,133.4491,133.4773,133.2797,133.2985,18978.0
2023-01-18 12:55:00,141.67,141.76,141.65,141.68,46322.0,133.2891,133.3738,133.2703,133.2985,46322.0
2023-01-18 13:00:00,141.69,141.77,141.57,141.59,24187.0,133.3079,133.3832,133.195,133.2139,24187.0
2023-01-18 13:05:00,141.63,141.63,141.47,141.51,15451.0,133.2515,133.2515,133.101,133.1386,15451.0
2023-01-18 13:10:00,141.5,141.52,141.41,141.47,57836.0,133.1292,133.148,133.0445,133.101,57836.0
2023-01-18 13:15:00,141.49,141.5,141.43,141.49,28049.0,133.1198,133.1292,133.0633,133.1198,28049.0
2023-01-18 13:20:00,141.48,141.54,141.45,141.53,33849.0,133.1104,133.1668,133.0821,133.1574,33849.0
2023-01-18 13:25:00,141.54,141.66,141.52,141.66,29273.0,133.1668,133.2797,133.148,133.2797,29273.0
2023-01-18 13:30:00,141.65,141.75,141.62,141.63,17086.0,133.2703,133.3644,133.2421,133.2515,17086.0
2023-01-18 13:35:00,141.63,141.77,141.63,141.71,20972.0,133.2515,133.3832,133.2515,133.3268,20972.0
2023-01-18 13:40:00,141.72,141.83,141.71,141.81,32650.0,133.3362,133.4397,133.3268,133.4208,32650.0
2023-01-18 13:45:00,141.8,141.92,141.79,141.82,33500.0,133.4114,133.5243,133.402,133.4303,33500.0
2023-01-18 13:50:00,141.81,141.88,141.81,141.86,66670.0,133.4208,133.4867,133.4208,133.4679,66670.0
2023-01-18 13:55:00,141.84,141.84,141.71,141.72,43020.0,133.4491,133.4491,133.3268,133.3362,43020.0
2023-01-18 14:00:00,141.73,141.81,141.67,141.75,52643.0,133.3456,133.4208,133.2891,133.3644,52643.0
2023-01-18 14:05:00,141.74,141.77,141.62,141.7,42256.0,133.355,133.3832,133.2421,133.3174,42256.0
2023-01-18 14:10:00,141.68,141.77,141.64,141.68,198313.0,133.2985,133.3832,133.2609,133.2985,198313.0
2023-01-18 14:15:00,141.67,141.68,141.54,141.56,38135.0,133.2891,133.2985,133.1668,133.1856,38135.0
2023-01-18 14:20:00,141.57,141.71,141.57,141.67,35773.0,133.195,133.3268,133.195,133.2891,35773.0
2023-01-18 14:25:00,141.68,141.74,141.65,141.72,37100.0,133.2985,133.355,133.2703,133.3362,37100.0
2023-01-18 14:30:00,141.75,141.79,141.73,141.75,57213.0,133.3644,133.402,133.3456,133.3644,57213.0
2023-01-18 14:35:00,141.74,141.74,141.63,141.64,13987.0,133.355,133.355,133.2515,133.2609,13987.0
2023-01-18 14:40:00,141.62,141.64,141.55,141.63,37120.0,133.2421,133.2609,133.1762,133.2515,37120.0
2023-01-18 14:45:00,141.61,141.65,141.57,141.62,33976.0,133.2327,133.2703,133.195,133.2421,33976.0
2023-01-18 14:50:00,141.6,141.61,141.55,141.58,13096.0,133.2233,133.2327,133.1762,133.2044,13096.0
2023-01-18 14:55:00,141.56,141.56,141.51,141.54,19757.0,133.1856,133.1856,133.1386,133.1668,19757.0
2023-01-18 15:00:00,141.52,141.52,141.4,141.41,52729.0,133.148,133.148,133.0351,133.0445,52729.0
2023-01-18 15:05:00,141.41,141.52,141.36,141.49,26329.0,133.0445,133.148,132.9975,133.1198,26329.0
2023-01-18 15:10:00,141.48,141.65,141.46,141.53,17197.0,133.1104,133.2703,133.0915,133.1574,17197.0
2023-01-18 15:15:00,141.56,141.59,141.39,141.47,27668.0,133.1856,133.2139,133.0257,133.101,27668.0
2023-01-18 15:20:00,141.47,141.55,141.47,141.49,28691.0,133.101,133.1762,133.101,133.1198,28691.0
2023-01-18 15:25:00,141.5,141.53,141.42,141.44,23521.0,133.1292,133.1574,133.0539,133.0727,23521.0
2023-01-18 15:30:00,141.43,141.45,141.23,141.24,88584.0,133.0633,133.0821,132.8752,132.8846,88584.0
2023-01-18 15:35:00,141.23,141.3,141.21,141.21,59583.0,132.8752,132.941,132.8563,132.8563,59583.0
2023-01-18 15:40:00,141.2,141.2,141.02,141.05,17047.0,132.8469,132.8469,132.6776,132.7058,17047.0
2023-01-18 15:45:00,141.04,141.12,140.98,141.0,33162.0,132.6964,132.7717,132.6399,132.6588,33162.0
2023-01-18 15:50:00,140.98,141.13,140.95,141.05,39673.0,132.6399,132.7811,132.6117,132.7058,39673.0
2023-01-18 15:55:00,141.08,141.08,140.92,141.02,110329.0,132.734,132.734,132.5835,132.6776,110329.0
2023-01-19 09:30:00,140.25,140.39,140.13,140.19,72557.0,131.9531,132.0848,131.8402,131.8967,72557.0
2023-01-19 09:35:00,140.25,140.43,140.13,140.41,18896.0,131.9531,132.1225,131.8402,132.1037,18896.0
2023-01-19 09:40:00,140.39,140.47,140.22,140.28,15048.0,132.0848,132.1601,131.9249,131.9814,15048.0
2023-01-19 09:45:00,140.3,140.35,140.24,140.24,88444.0,132.0002,132.0472,131.9437,131.9437,88444.0
2023-01-19 09:50:00,140.26,140.38,140.12,140.13,8875.0,131.9625,132.0754,131.8308,131.8402,8875.0
2023-01-19 09:55:00,140.2,140.37,140.15,140.22,7590.0,131.9061,132.066,131.859,131.9249,7590.0
2023-01-19 10:00:00,140.22,140.33,140.14,140.14,19307.0,131.9249,132.0284,131.8496,131.8496,19307.0
2023-01-19 10:05:00,140.22,140.48,140.21,140.45,13456.0,131.9249,132.1695,131.9155,132.1413,13456.0
2023-01-19 10:10:00,140.39,140.39,140.04,140.16,30990.0,132.0848,132.0848,131.7556,131.8685,30990.0
2023-01-19 10:15:00,140.16,140.41,140.08,140.32,8379.0,131.8685,132.1037,131.7932,132.019,8379.0
2023-01-19 10:20:00,140.34,140.35,140.24,140.26,22822.0,132.0378,132.0472,131.9437,131.9625,22822.0
2023-01-19 10:25:00,140.24,140.29,140.13,140.18,5401.0,131.9437,131.9908,131.8402,131.8873,5401.0
2023-01-19 10:30:00,140.11,140.17,140.06,140.09,12338.0,131.8214,131.8779,131.7744,131.8026,12338.0
2023-01-19 10:35:00,140.1,140.11,139.95,139.99,31874.0,131.812,131.8214,131.6709,131.7085,31874.0
2023-01-19 10:40:00,140.02,140.06,139.96,139.96,13052.0,131.7367,131.7744,131.6803,131.6803,13052.0
2023-01-19 10:45:00,139.99,140.0,139.88,139.97,13943.0,131.7085,131.7179,131.605,131.6897,13943.0
2023-01-19 10:50:00,139.94,139.96,139.84,139.88,9727.0,131.6615,131.6803,131.5674,131.605,9727.0
2023-01-19 10:55:00,139.88,139.95,139.81,139.93,9791.0,131.605,131.6709,131.5392,131.6521,9791.0
2023-01-19 11:00:00,139.92,140.03,139.88,139.92,24935.0,131.6427,131.7461,131.605,131.6427,24935.0
2023-01-19 11:05:00,139.94,140.1,139.86,140.06,68486.0,131.6615,131.812,131.5862,131.7744,68486.0
2023-01-19 11:10:00,140.07,140.18,140.04,140.06,18135.0,131.7838,131.8873,131.7556,131.7744,18135.0
2023-01-19 11:15:00,140.1,140.12,139.93,139.96,19290.0,131.812,131.8308,131.6521,131.6803,19290.0
2023-01-19 11:20:00,139.94,139.96,139.88,139.92,5758.0,131.6615,131.6803,131.605,131.6427,5758.0
2023-01-19 11:25:00,139.91,139.96,139.8,139.82,10358.0,131.6332,131.6803,131.5298,131.5486,10358.0
2023-01-19 11:30:00,139.81,140.0,139.81,139.9,18761.0,131.5392,131.7179,131.5392,131.6238,18761.0
2023-01-19 11:35:00,139.93,139.94,139.85,139.93,8512.0,131.6521,131.6615,131.5768,131.6521,8512.0
2023-01-19 11:40:00,139.92,139.93,139.7,139.71,13367.0,131.6427,131.6521,131.4357,131.4451,13367.0
2023-01-19 11:45:00,139.73,139.76,139.64,139.76,9683.0,131.4639,131.4921,131.3792,131.4921,9683.0
2023-01-19 11:50:00,139.74,139.75,139.69,139.72,16284.0,131.4733,131.4827,131.4263,131.4545,16284.0
2023-01-19 11:55:00,139.73,139.83,139.72,139.83,36066.0,131.4639,131.558,131.4545,131.558,36066.0
2023-01-19 12:00:00,139.84,140.04,139.82,140.0,37042.0,131.5674,131.7556,131.5486,131.7179,37042.0
2023-01-19 12:05:00,139.99,140.06,139.97,140.02,28065.0,131.7085,131.7744,131.6897,131.7367,28065.0
2023-01-19 12:10:00,140.01,140.13,139.98,140.13,6061.0,131.7273,131.8402,131.6991,131.8402,6061.0
2023-01-19 12:15:00,140.11,140.25,140.11,140.18,15786.0,131.8214,131.9531,131.8214,131.8873,15786.0
2023-01-19 12:20:00,140.17,140.17,140.05,140.06,6392.0,131.8779,131.8779,131.765,131.7744,6392.0
2023-01-19 12:25:00,140.07,140.09,140.0,140.04,9208.0,131.7838,131.8026,131.7179,131.7556,9208.0
2023-01-19 12:30:00,140.04,140.04,139.97,139.99,13295.0,131.7556,131.7556,131.6897,131.7085,13295.0
2023-01-19 12:35:00,140.0,140.08,139.99,140.02,7207.0,131.7179,131.7932,131.7085,131.7367,7207.0
2023-01-19 12:40:00,140.03,140.03,139.94,139.95,7080.0,131.7461,131.7461,131.6615,131.6709,7080.0
2023-01-19 12:45:00,139.96,140.04,139.93,139.96,5766.0,131.6803,131.7556,131.6521,131.6803,5766.0
2023-01-19 12:50:00,139.97,139.98,139.92,139.92,6841.0,131.6897,131.6991,131.6427,131.6427,6841.0
2023-01-19 12:55:00,139.9,140.08,139.89,140.08,3908.0,131.6238,131.7932,131.6144,131.7932,3908.0
2023-01-19 13:00:00,140.11,140.33,140.09,140.31,18288.0,131.8214,132.0284,131.8026,132.0096,18288.0
2023-01-19 13:05:00,140.29,140.32,140.18,140.27,9056.0,131.9908,132.019,131.8873,131.9719,9056.0
2023-01-19 13:10:00,140.29,140.31,140.17,140.3,17341.0,131.9908,132.0096,131.8779,132.0002,17341.0
2023-01-19 13:15:00,140.28,140.4,140.15,140.4,15344.0,131.9814,132.0943,131.859,132.0943,15344.0
2023-01-19 13:20:00,140.38,140.48,140.35,140.42,26099.0,132.0754,132.1695,132.0472,132.1131,26099.0
2023-01-19 13:25:00,140.35,140.37,140.26,140.34,10246.0,132.0472,132.066,131.9625,132.0378,10246.0
2023-01-19 13:30:00,140.37,140.47,140.37,140.45,9186.0,132.066,132.1601,132.066,132.1413,9186.0
2023-01-19 13:35:00,140.48,140.59,140.45,140.58,40708.0,132.1695,132.273,132.1413,132.2636,40708.0
2023-01-19 13:40:00,140.62,140.7,140.49,140.49,91824.0,132.3012,132.3765,132.1789,132.1789,91824.0
2023-01-19 13:45:00,140.5,140.52,140.44,140.46,19622.0,132.1883,132.2072,132.1319,132.1507,19622.0
2023-01-19 13:50:00,140.44,140.48,140.38,140.41,7383.0,132.1319,132.1695,132.0754,132.1037,7383.0
2023-01-19 13:55:00,140.4,140.51,140.39,140.49,1314293.0,132.0943,132.1977,132.0848,132.1789,1314293.0
2023-01-19 14:00:00,140.49,140.52,140.36,140.43,23176.0,132.1789,132.2072,132.0566,132.1225,23176.0
2023-01-19 14:05:00,140.43,140.44,140.27,140.36,22674.0,132.1225,132.1319,131.9719,132.0566,22674.0
2023-01-19 14:10:00,140.34,140.52,140.32,140.51,30064.0,132.0378,132.2072,132.019,132.1977,30064.0
2023-01-19 14:15:00,140.5,140.57,140.44,140.52,12597.0,132.1883,132.2542,132.1319,132.2072,12597.0
2023-01-19 14:20:00,140.53,140.71,140.53,140.7,15027.0,132.2166,132.3859,132.2166,132.3765,15027.0
2023-01-19 14:25:00,140.7,140.7,140.61,140.67,158558.0,132.3765,132.3765,132.2918,132.3483,158558.0
2023-01-19 14:30:00,140.62,140.71,140.56,140.71,10332.0,132.3012,132.3859,132.2448,132.3859,10332.0
2023-01-19 14:35:00,140.69,140.78,140.67,140.67,11566.0,132.3671,132.4518,132.3483,132.3483,11566.0
2023-01-19 14:40:00,140.66,140.7,140.6,140.63,44698.0,132.3389,132.3765,132.2824,132.3106,44698.0
2023-01-19 14:45:00,140.66,140.72,140.57,140.59,15400.0,132.3389,132.3953,132.2542,132.273,15400.0
2023-01-19 14:50:00,140.6,140.6,140.53,140.54,31995.0,132.2824,132.2824,132.2166,132.226,31995.0
2023-01-19 14:55:00,140.53,140.68,140.53,140.6,18177.0,132.2166,132.3577,132.2166,132.2824,18177.0
2023-01-19 15:00:00,140.6,140.7,140.6,140.67,15388.0,132.2824,132.3765,132.2824,132.3483,15388.0
2023-01-19 15:05:00,140.64,140.65,140.48,140.5,51180.0,132.3201,132.3295,132.1695,132.1883,51180.0
2023-01-19 15:10:00,140.51,140.59,140.44,140.56,19637.0,132.1977,132.273,132.1319,132.2448,19637.0
2023-01-19 15:15:00,140.59,140.6,140.47,140.56,13415.0,132.273,132.2824,132.1601,132.2448,13415.0
2023-01-19 15:20:00,140.56,140.57,140.49,140.53,34649.0,132.2448,132.2542,132.1789,132.2166,34649.0
2023-01-19 15:25:00,140.49,140.6,140.49,140.56,21703.0,132.1789,132.2824,132.1789,132.2448,21703.0
2023-01-19 15:30:00,140.56,140.58,140.4,140.48,114089.0,132.2448,132.2636,132.0943,132.1695,114089.0
2023-01-19 15:35:00,140.5,140.57,140.46,140.53,56833.0,132.1883,132.2542,132.1507,132.2166,56833.0
2023-01-19 15:40:00,140.54,140.54,140.38,140.39,18792.0,132.226,132.226,132.0754,132.0848,18792.0
2023-01-19 15:45:00,140.4,140.45,140.36,140.37,35754.0,132.0943,132.1413,132.0566,132.066,35754.0
2023-01-19 15:50:00,140.38,140.41,140.19,140.25,17549.0,132.0754,132.1037,131.8967,131.9531,17549.0
2023-01-19 15:55:00,140.23,140.24,140.03,140.06,48905.0,131.9343,131.9437,131.7461,131.7744,48905.0
2023-01-20 09:30:00,140.37,140.39,139.71,139.71,84396.0,132.066,132.0848,131.4451,131.4451,84396.0
2023-01-20 09:35:00,139.72,139.81,139.57,139.76,23399.0,131.4545,131.5392,131.3134,131.4921,23399.0
2023-01-20 09:40:00,139.72,139.86,139.68,139.86,27182.0,131.4545,131.5862,131.4168,131.5862,27182.0
2023-01-20 09:45:00,139.88,139.91,139.76,139.77,18074.0,131.605,131.6332,131.4921,131.5015,18074.0
2023-01-20 09:50:00,139.78,139.84,139.69,139.71,17481.0,131.5109,131.5674,131.4263,131.4451,17481.0
2023-01-20 09:55:00,139.7,139.96,139.7,139.87,22686.0,131.4357,131.6803,131.4357,131.5956,22686.0
2023-01-20 10:00:00,139.87,139.97,139.8,139.89,33019.0,131.5956,131.6897,131.5298,131.6144,33019.0
2023-01-20 10:05:00,139.91,140.25,139.91,140.21,29459.0,131.6332,131.9531,131.6332,131.9155,29459.0
2023-01-20 10:10:00,140.19,140.19,140.02,140.02,18663.0,131.8967,131.8967,131.7367,131.7367,18663.0
2023-01-20 10:15:00,139.98,140.03,139.88,139.94,42972.0,131.6991,131.7461,131.605,131.6615,42972.0
2023-01-20 10:20:00,139.91,140.11,139.91,140.08,4514.0,131.6332,131.8214,131.6332,131.7932,4514.0
2023-01-20 10:25:00,140.11,140.3,140.11,140.29,14281.0,131.8214,132.0002,131.8214,131.9908,14281.0
2023-01-20 10:30:00,140.3,140.31,140.21,140.22,14094.0,132.0002,132.0096,131.9155,131.9249,14094.0
2023-01-20 10:35:00,140.21,140.3,140.19,140.21,8735.0,131.9155,132.0002,131.8967,131.9155,8735.0
2023-01-20 10:40:00,140.22,140.24,140.12,140.14,10604.0,131.9249,131.9437,131.8308,131.8496,10604.0
2023-01-20 10:45:00,140.13,140.22,140.13,140.19,18022.0,131.8402,131.9249,131.8402,131.8967,18022.0
2023-01-20 10:50:00,140.19,140.29,140.14,140.29,15387.0,131.8967,131.9908,131.8496,131.9908,15387.0
2023-01-20 10:55:00,140.28,140.35,140.24,140.25,11866.0,131.9814,132.0472,131.9437,131.9531,11866.0
2023-01-20 11:00:00,140.25,140.45,140.24,140.45,12058.0,131.9531,132.1413,131.9437,132.1413,12058.0
2023-01-20 11:05:00,140.47,140.47,140.4,140.43,6980.0,132.1601,132.1601,132.0943,132.1225,6980.0
2023-01-20 11:10:00,140.43,140.61,140.43,140.55,7454.0,132.1225,132.2918,132.1225,132.2354,7454.0
2023-01-20 11:15:00,140.58,140.61,140.54,140.58,12202.0,132.2636,132.2918,132.226,132.2636,12202.0
2023-01-20 11:20:00,140.59,140.62,140.49,140.6,13083.0,132.273,132.3012,132.1789,132.2824,13083.0
2023-01-20 11:25:00,140.6,140.72,140.58,140.7,16126.0,132.2824,132.3953,132.2636,132.3765,16126.0
2023-01-20 11:30:00,140.72,140.72,140.61,140.68,11646.0,132.3953,132.3953,132.2918,132.3577,11646.0
2023-01-20 11:35:00,140.69,140.69,140.55,140.56,20338.0,132.3671,132.3671,132.2354,132.2448,20338.0
2023-01-20 11:40:00,140.55,140.58,140.52,140.53,6628.0,132.2354,132.2636,132.2072,132.2166,6628.0
2023-01-20 11:45:00,140.53,140.63,140.53,140.6,12531.0,132.2166,132.3106,132.2166,132.2824,12531.0
2023-01-20 11:50:00,140.56,140.56,140.51,140.52,6025.0,132.2448,132.2448,132.1977,132.2072,6025.0
2023-01-20 11:55:00,140.49,140.52,140.43,140.45,9762.0,132.1789,132.2072,132.1225,132.1413,9762.0
2023-01-20 12:00:00,140.46,140.5,140.45,140.49,14216.0,132.1507,132.1883,132.1413,132.1789,14216.0
2023-01-20 12:05:00,140.49,140.52,140.45,140.48,8518.0,132.1789,132.2072,132.1413,132.1695,8518.0
2023-01-20 12:10:00,140.44,140.57,140.42,140.55,11402.0,132.1319,132.2542,132.1131,132.2354,11402.0
2023-01-20 12:15:00,140.53,140.56,140.49,140.53,12330.0,132.2166,132.2448,132.1789,132.2166,12330.0
2023-01-20 12:20:00,140.56,140.6,140.47,140.52,11615.0,132.2448,132.2824,132.1601,132.2072,11615.0
2023-01-20 12:25:00,140.53,140.58,140.5,140.51,20281.0,132.2166,132.2636,132.1883,132.1977,20281.0
2023-01-20 12:30:00,140.5,140.51,140.42,140.45,27156.0,132.1883,132.1977,132.1131,132.1413,27156.0
2023-01-20 12:35:00,140.44,140.49,140.41,140.49,22403.0,132.1319,132.1789,132.1037,132.1789,22403.0
2023-01-20 12:40:00,140.49,140.52,140.47,140.48,46230.0,132.1789,132.2072,132.1601,132.1695,46230.0
2023-01-20 12:45:00,140.46,140.47,140.42,140.45,27535.0,132.1507,132.1601,132.1131,132.1413,27535.0
2023-01-20 12:50:00,140.45,140.52,140.44,140.48,11291.0,132.1413,132.2072,132.1319,132.1695,11291.0
2023-01-20 12:55:00,140.48,140.48,140.41,140.44,12655.0,132.1695,132.1695,132.1037,132.1319,12655.0
2023-01-20 13:00:00,140.44,140.57,140.43,140.49,35888.0,132.1319,132.2542,132.1225,132.1789,35888.0
2023-01-20 13:05:00,140.48,140.52,140.42,140.43,10298.0,132.1695,132.2072,132.1131,132.1225,10298.0
2023-01-20 13:10:00,140.43,140.47,140.26,140.45,10893.0,132.1225,132.1601,131.9625,132.1413,10893.0
2023-01-20 13:15:00,140.49,140.52,140.23,140.24,63049.0,132.1789,132.2072,131.9343,131.9437,63049.0
2023-01-20 13:20:00,140.22,140.34,140.22,140.32,33022.0,131.9249,132.0378,131.9249,132.019,33022.0
2023-01-20 13:25:00,140.33,140.37,140.27,140.36,630271.0,132.0284,132.066,131.9719,132.0566,630271.0
2023-01-20 13:30:00,140.39,140.53,140.39,140.48,11698.0,132.0848,132.2166,132.0848,132.1695,11698.0
2023-01-20 13:35:00,140.46,140.7,140.46,140.65,18125.0,132.1507,132.3765,132.1507,132.3295,18125.0
2023-01-20 13:40:00,140.66,140.71,140.64,140.71,7627.0,132.3389,132.3859,132.3201,132.3859,7627.0
2023-01-20 13:45:00,140.73,140.85,140.67,140.82,10807.0,132.4047,132.5176,132.3483,132.4894,10807.0
2023-01-20 13:50:00,140.86,140.89,140.79,140.81,92690.0,132.527,132.5553,132.4612,132.48,92690.0
2023-01-20 13:55:00,140.82,140.83,140.75,140.81,17020.0,132.4894,132.4988,132.4236,132.48,17020.0
2023-01-20 14:00:00,140.82,140.84,140.73,140.76,20587.0,132.4894,132.5082,132.4047,132.433,20587.0
2023-01-20 14:05:00,140.78,140.85,140.77,140.84,27273.0,132.4518,132.5176,132.4424,132.5082,27273.0
2023-01-20 14:10:00,140.84,140.91,140.83,140.89,19784.0,132.5082,132.5741,132.4988,132.5553,19784.0
2023-01-20 14:15:00,140.91,140.95,140.86,140.89,14505.0,132.5741,132.6117,132.527,132.5553,14505.0
2023-01-20 14:20:00,140.88,140.93,140.84,140.91,16624.0,132.5459,132.5929,132.5082,132.5741,16624.0
2023-01-20 14:25:00,140.92,140.96,140.87,140.95,95821.0,132.5835,132.6211,132.5365,132.6117,95821.0
2023-01-20 14:30:00,140.94,141.06,140.94,141.03,23431.0,132.6023,132.7152,132.6023,132.687,23431.0
2023-01-20 14:35:00,141.02,141.04,140.99,141.02,23891.0,132.6776,132.6964,132.6494,132.6776,23891.0
2023-01-20 14:40:00,141.03,141.06,140.99,141.01,22852.0,132.687,132.7152,132.6494,132.6682,22852.0
2023-01-20 14:45:00,141.0,141.0,140.92,140.94,39391.0,132.6588,132.6588,132.5835,132.6023,39391.0
2023-01-20 14:50:00,140.94,140.97,140.9,140.94,9863.0,132.6023,132.6305,132.5647,132.6023,9863.0
2023-01-20 14:55:00,140.94,141.08,140.92,141.08,60134.0,132.6023,132.734,132.5835,132.734,60134.0
2023-01-20 15:00:00,141.08,141.24,141.08,141.23,43670.0,132.734,132.8846,132.734,132.8752,43670.0
2023-01-20 15:05:00,141.23,141.27,141.18,141.24,21926.0,132.8752,132.9128,132.8281,132.8846,21926.0
2023-01-20 15:10:00,141.24,141.41,141.19,141.4,30361.0,132.8846,133.0445,132.8375,133.0351,30361.0
2023-01-20 15:15:00,141.41,141.52,141.4,141.48,26144.0,133.0445,133.148,133.0351,133.1104,26144.0
2023-01-20 15:20:00,141.47,141.47,141.25,141.3,25686.0,133.101,133.101,132.894,132.941,25686.0
2023-01-20 15:25:00,141.3,141.4,141.29,141.37,47987.0,132.941,133.0351,132.9316,133.0069,47987.0
2023-01-20 15:30:00,141.38,141.5,141.35,141.35,85812.0,133.0163,133.1292,132.9881,132.9881,85812.0
2023-01-20 15:35:00,141.35,141.37,141.26,141.37,32876.0,132.9881,133.0069,132.9034,133.0069,32876.0
2023-01-20 15:40:00,141.34,141.39,141.31,141.32,19233.0,132.9786,133.0257,132.9504,132.9598,19233.0
2023-01-20 15:45:00,141.3,141.42,141.27,141.41,34743.0,132.941,133.0539,132.9128,133.0445,34743.0
2023-01-20 15:50:00,141.41,141.58,141.33,141.56,44732.0,133.0445,133.2044,132.9692,133.1856,44732.0
2023-01-20 15:55:00,141.56,141.66,141.48,141.62,38842.0,133.1856,133.2797,133.1104,133.2421,38842.0
2023-01-23 09:30:00,141.78,141.96,141.62,141.64,101722.0,133.3926,133.562,133.2421,133.2609,101722.0
2023-01-23 09:35:00,141.69,141.74,141.56,141.6,10458.0,133.3079,133.355,133.1856,133.2233,10458.0
2023-01-23 09:40:00,141.59,141.74,141.55,141.67,1256224.0,133.2139,133.355,133.1762,133.2891,1256224.0
2023-01-23 09:45:00,141.71,141.94,141.71,141.85,7229.0,133.3268,133.5432,133.3268,133.4585,7229.0
2023-01-23 09:50:00,141.9,142.07,141.89,141.98,23545.0,133.5055,133.6655,133.4961,133.5808,23545.0
2023-01-23 09:55:00,141.99,142.04,141.84,141.96,11811.0,133.5902,133.6372,133.4491,133.562,11811.0
2023-01-23 10:00:00,141.97,142.13,141.97,141.98,18456.0,133.5714,133.7219,133.5714,133.5808,18456.0
2023-01-23 10:05:00,141.98,142.02,141.88,142.0,30972.0,133.5808,133.6184,133.4867,133.5996,30972.0
2023-01-23 10:10:00,141.99,142.27,141.97,142.23,45115.0,133.5902,133.8536,133.5714,133.816,45115.0
2023-01-23 10:15:00,142.21,142.33,142.21,142.25,9577.0,133.7972,133.9101,133.7972,133.8348,9577.0
2023-01-23 10:20:00,142.19,142.38,142.19,142.38,12748.0,133.7784,133.9571,133.7784,133.9571,12748.0
2023-01-23 10:25:00,142.39,142.47,142.32,142.43,12909.0,133.9665,134.0418,133.9007,134.0042,12909.0
2023-01-23 10:30:00,142.42,142.5,142.38,142.4,8749.0,133.9948,134.07,133.9571,133.9759,8749.0
2023-01-23 10:35:00,142.4,142.48,142.39,142.46,11901.0,133.9759,134.0512,133.9665,134.0324,11901.0
2023-01-23 10:40:00,142.46,142.5,142.36,142.41,9613.0,134.0324,134.07,133.9383,133.9853,9613.0
2023-01-23 10:45:00,142.43,142.55,142.4,142.54,21123.0,134.0042,134.1171,133.9759,134.1077,21123.0
2023-01-23 10:50:00,142.54,142.6,142.5,142.55,10704.0,134.1077,134.1641,134.07,134.1171,10704.0
2023-01-23 10:55:00,142.56,142.7,142.56,142.6,15885.0,134.1265,134.2582,134.1265,134.1641,15885.0
2023-01-23 11:00:00,142.62,142.99,142.59,142.94,19023.0,134.1829,134.531,134.1547,134.484,19023.0
2023-01-23 11:05:00,142.9,143.12,142.89,143.11,21220.0,134.4464,134.6533,134.437,134.6439,21220.0
2023-01-23 11:10:00,143.12,143.12,143.02,143.02,10441.0,134.6533,134.6533,134.5593,134.5593,10441.0
2023-01-23 11:15:00,143.01,143.11,142.93,143.1,14321.0,134.5499,134.6439,134.4746,134.6345,14321.0
2023-01-23 11:20:00,143.12,143.19,143.04,143.04,28099.0,134.6533,134.7192,134.5781,134.5781,28099.0
2023-01-23 11:25:00,143.04,143.04,142.79,142.8,11519.0,134.5781,134.5781,134.3429,134.3523,11519.0
2023-01-23 11:30:00,142.81,142.91,142.79,142.83,80708.0,134.3617,134.4558,134.3429,134.3805,80708.0
2023-01-23 11:35:00,142.82,142.88,142.72,142.84,7861.0,134.3711,134.4275,134.277,134.3899,7861.0
2023-01-23 11:40:00,142.84,142.86,142.76,142.76,26722.0,134.3899,134.4087,134.3146,134.3146,26722.0
2023-01-23 11:45:00,142.79,142.84,142.75,142.84,12722.0,134.3429,134.3899,134.3052,134.3899,12722.0
2023-01-23 11:50:00,142.81,142.85,142.72,142.8,33903.0,134.3617,134.3993,134.277,134.3523,33903.0
2023-01-23 11:55:00,142.79,142.86,142.77,142.85,12702.0,134.3429,134.4087,134.3241,134.3993,12702.0
2023-01-23 12:00:00,142.86,142.87,142.78,142.81,17638.0,134.4087,134.4181,134.3335,134.3617,17638.0
2023-01-23 12:05:00,142.79,142.8,142.51,142.52,10701.0,134.3429,134.3523,134.0794,134.0888,10701.0
2023-01-23 12:10:00,142.49,142.6,142.49,142.55,12319.0,134.0606,134.1641,134.0606,134.1171,12319.0
2023-01-23 12:15:00,142.53,142.67,142.5,142.67,14435.0,134.0982,134.23,134.07,134.23,14435.0
2023-01-23 12:20:00,142.67,142.73,142.62,142.72,22481.0,134.23,134.2864,134.1829,134.277,22481.0
2023-01-23 12:25:00,142.69,142.75,142.63,142.74,9501.0,134.2488,134.3052,134.1923,134.2958,9501.0
2023-01-23 12:30:00,142.74,142.8,142.72,142.78,9942.0,134.2958,134.3523,134.277,134.3335,9942.0
2023-01-23 12:35:00,142.78,142.88,142.78,142.87,8666.0,134.3335,134.4275,134.3335,134.4181,8666.0
2023-01-23 12:40:00,142.84,142.87,142.79,142.85,36637.0,134.3899,134.4181,134.3429,134.3993,36637.0
2023-01-23 12:45:00,142.83,142.98,142.79,142.83,73200.0,134.3805,134.5216,134.3429,134.3805,73200.0
2023-01-23 12:50:00,142.81,142.97,142.74,142.96,30361.0,134.3617,134.5122,134.2958,134.5028,30361.0
2023-01-23 12:55:00,142.96,143.0,142.9,143.0,6069.0,134.5028,134.5404,134.4464,134.5404,6069.0
2023-01-23 13:00:00,142.95,143.06,142.95,142.98,9030.0,134.4934,134.5969,134.4934,134.5216,9030.0
2023-01-23 13:05:00,142.97,143.04,142.95,143.01,15764.0,134.5122,134.5781,134.4934,134.5499,15764.0
2023-01-23 13:10:00,143.02,143.05,142.98,143.03,28461.0,134.5593,134.5875,134.5216,134.5687,28461.0
2023-01-23 13:15:00,143.03,143.07,143.0,143.04,22293.0,134.5687,134.6063,134.5404,134.5781,22293.0
2023-01-23 13:20:00,143.05,143.12,143.04,143.07,11866.0,134.5875,134.6533,134.5781,134.6063,11866.0
2023-01-23 13:25:00,143.06,143.07,143.01,143.06,9845.0,134.5969,134.6063,134.5499,134.5969,9845.0
2023-01-23 13:30:00,143.05,143.1,143.04,143.09,16859.0,134.5875,134.6345,134.5781,134.6251,16859.0
2023-01-23 13:35:00,143.07,143.19,143.06,143.18,33462.0,134.6063,134.7192,134.5969,134.7098,33462.0
2023-01-23 13:40:00,143.2,143.28,143.18,143.27,32223.0,134.7286,134.8039,134.7098,134.7945,32223.0
2023-01-23 13:45:00,143.27,143.37,143.25,143.33,15400.0,134.7945,134.8886,134.7757,134.8509,15400.0
2023-01-23 13:50:00,143.33,143.37,143.25,143.27,27293.0,134.8509,134.8886,134.7757,134.7945,27293.0
2023-01-23 13:55:00,143.27,143.3,143.17,143.21,31101.0,134.7945,134.8227,134.7004,134.738,31101.0
2023-01-23 14:00:00,143.17,143.19,143.01,143.04,18269.0,134.7004,134.7192,134.5499,134.5781,18269.0
2023-01-23 14:05:00,143.08,143.09,143.03,143.06,7655.0,134.6157,134.6251,134.5687,134.5969,7655.0
2023-01-23 14:10:00,143.03,143.05,142.92,142.97,24866.0,134.5687,134.5875,134.4652,134.5122,24866.0
2023-01-23 14:15:00,142.94,142.95,142.87,142.93,10999.0,134.484,134.4934,134.4181,134.4746,10999.0
2023-01-23 14:20:00,142.91,142.92,142.85,142.87,6182.0,134.4558,134.4652,134.3993,134.4181,6182.0
2023-01-23 14:25:00,142.81,142.81,142.62,142.65,41894.0,134.3617,134.3617,134.1829,134.2112,41894.0
2023-01-23 14:30:00,142.68,142.78,142.68,142.71,12137.0,134.2394,134.3335,134.2394,134.2676,12137.0
2023-01-23 14:35:00,142.7,142.7,142.5,142.51,175282.0,134.2582,134.2582,134.07,134.0794,175282.0
2023-01-23 14:40:00,142.51,142.55,142.45,142.48,10791.0,134.0794,134.1171,134.023,134.0512,10791.0
2023-01-23 14:45:00,142.46,142.46,142.15,142.24,16345.0,134.0324,134.0324,133.7407,133.8254,16345.0
2023-01-23 14:50:00,142.23,142.23,142.05,142.13,18800.0,133.816,133.816,133.6466,133.7219,18800.0
2023-01-23 14:55:00,142.13,142.3,142.12,142.27,113610.0,133.7219,133.8819,133.7125,133.8536,113610.0
2023-01-23 15:00:00,142.27,142.33,142.22,142.25,68405.0,133.8536,133.9101,133.8066,133.8348,68405.0
2023-01-23 15:05:00,142.26,142.32,142.19,142.32,26294.0,133.8442,133.9007,133.7784,133.9007,26294.0
2023-01-23 15:10:00,142.29,142.49,142.24,142.45,18060.0,133.8724,134.0606,133.8254,134.023,18060.0
2023-01-23 15:15:00,142.42,142.53,142.4,142.42,20287.0,133.9948,134.0982,133.9759,133.9948,20287.0
2023-01-23 15:20:00,142.43,142.5,142.38,142.49,21732.0,134.0042,134.07,133.9571,134.0606,21732.0
2023-01-23 15:25:00,142.45,142.48,142.27,142.4,67736.0,134.023,134.0512,133.8536,133.9759,67736.0
2023-01-23 15:30:00,142.41,142.42,142.3,142.31,20099.0,133.9853,133.9948,133.8819,133.8913,20099.0
2023-01-23 15:35:00,142.29,142.45,142.25,142.43,19968.0,133.8724,134.023,133.8348,134.0042,19968.0
2023-01-23 15:40:00,142.42,142.47,142.3,142.47,40810.0,133.9948,134.0418,133.8819,134.0418,40810.0
2023-01-23 15:45:00,142.49,142.56,142.45,142.52,27439.0,134.0606,134.1265,134.023,134.0888,27439.0
2023-01-23 15:50:00,142.53,142.64,142.53,142.62,30696.0,134.0982,134.2017,134.0982,134.1829,30696.0
2023-01-23 15:55:00,142.65,142.75,142.6,142.63,25235.0,134.2112,134.3052,134.1641,134.1923,25235.0
2023-01-24 09:30:00,142.2,142.61,142.01,142.49,105166.0,133.7878,134.1735,133.609,134.0606,105166.0
2023-01-24 09:35:00,142.4,142.41,141.94,141.96,50977.0,133.9759,133.9853,133.5432,133.562,50977.0
2023-01-24 09:40:00,141.94,142.03,141.65,141.92,40311.0,133.5432,133.6278,133.2703,133.5243,40311.0
2023-01-24 09:45:00,141.94,142.19,141.56,142.12,40487.0,133.5432,133.7784,133.1856,133.7125,40487.0
2023-01-24 09:50:00,142.12,142.25,142.01,142.24,19528.0,133.7125,133.8348,133.609,133.8254,19528.0
2023-01-24 09:55:00,142.25,142.25,141.67,141.69,7074.0,133.8348,133.8348,133.2891,133.3079,7074.0
2023-01-24 10:00:00,141.69,141.89,141.68,141.82,22887.0,133.3079,133.4961,133.2985,133.4303,22887.0
2023-01-24 10:05:00,141.8,141.84,141.62,141.81,11929.0,133.4114,133.4491,133.2421,133.4208,11929.0
2023-01-24 10:10:00,141.81,142.08,141.79,142.06,29833.0,133.4208,133.6749,133.402,133.6561,29833.0
2023-01-24 10:15:00,142.09,142.23,141.93,141.93,51359.0,133.6843,133.816,133.5337,133.5337,51359.0
2023-01-24 10:20:00,141.95,142.07,141.93,141.96,11455.0,133.5526,133.6655,133.5337,133.562,11455.0
2023-01-24 10:25:00,141.97,142.15,141.97,142.15,9842.0,133.5714,133.7407,133.5714,133.7407,9842.0
2023-01-24 10:30:00,142.13,142.22,142.04,142.17,13341.0,133.7219,133.8066,133.6372,133.7595,13341.0
2023-01-24 10:35:00,142.15,142.15,141.97,142.13,17770.0,133.7407,133.7407,133.5714,133.7219,17770.0
2023-01-24 10:40:00,142.12,142.37,142.08,142.36,13829.0,133.7125,133.9477,133.6749,133.9383,13829.0
2023-01-24 10:45:00,142.36,142.43,142.32,142.41,16536.0,133.9383,134.0042,133.9007,133.9853,16536.0
2023-01-24 10:50:00,142.44,142.54,142.4,142.54,10008.0,134.0136,134.1077,133.9759,134.1077,10008.0
2023-01-24 10:55:00,142.54,142.7,142.54,142.61,16432.0,134.1077,134.2582,134.1077,134.1735,16432.0
2023-01-24 11:00:00,142.64,142.68,142.57,142.66,28888.0,134.2017,134.2394,134.1359,134.2206,28888.0
2023-01-24 11:05:00,142.64,142.64,142.54,142.58,6881.0,134.2017,134.2017,134.1077,134.1453,6881.0
2023-01-24 11:10:00,142.57,142.61,142.45,142.49,19416.0,134.1359,134.1735,134.023,134.0606,19416.0
2023-01-24 11:15:00,142.5,142.53,142.41,142.43,16072.0,134.07,134.0982,133.9853,134.0042,16072.0
2023-01-24 11:20:00,142.41,142.59,142.4,142.59,13633.0,133.9853,134.1547,133.9759,134.1547,13633.0
2023-01-24 11:25:00,142.54,142.68,142.49,142.68,11473.0,134.1077,134.2394,134.0606,134.2394,11473.0
2023-01-24 11:30:00,142.65,142.65,142.49,142.5,13968.0,134.2112,134.2112,134.0606,134.07,13968.0
2023-01-24 11:35:00,142.5,142.51,142.44,142.5,11077.0,134.07,134.0794,134.0136,134.07,11077.0
2023-01-24 11:40:00,142.48,142.52,142.43,142.45,6981.0,134.0512,134.0888,134.0042,134.023,6981.0
2023-01-24 11:45:00,142.45,142.52,142.45,142.5,6949.0,134.023,134.0888,134.023,134.07,6949.0
2023-01-24 11:50:00,142.5,142.56,142.46,142.47,8665.0,134.07,134.1265,134.0324,134.0418,8665.0
2023-01-24 11:55:00,142.49,142.52,142.43,142.47,14372.0,134.0606,134.0888,134.0042,134.0418,14372.0
2023-01-24 12:00:00,142.46,142.46,142.21,142.3,6475.0,134.0324,134.0324,133.7972,133.8819,6475.0
2023-01-24 12:05:00,142.32,142.51,142.32,142.5,25834.0,133.9007,134.0794,133.9007,134.07,25834.0
2023-01-24 12:10:00,142.49,142.55,142.47,142.54,10777.0,134.0606,134.1171,134.0418,134.1077,10777.0
2023-01-24 12:15:00,142.55,142.56,142.5,142.55,8356.0,134.1171,134.1265,134.07,134.1171,8356.0
2023-01-24 12:20:00,142.53,142.54,142.48,142.53,7120.0,134.0982,134.1077,134.0512,134.0982,7120.0
2023-01-24 12:25:00,142.54,142.57,142.46,142.57,23564.0,134.1077,134.1359,134.0324,134.1359,23564.0
2023-01-24 12:30:00,142.53,142.58,142.5,142.53,11590.0,134.0982,134.1453,134.07,134.0982,11590.0
2023-01-24 12:35:00,142.51,142.61,142.5,142.56,7724.0,134.0794,134.1735,134.07,134.1265,7724.0
2023-01-24 12:40:00,142.57,142.58,142.5,142.56,7179.0,134.1359,134.1453,134.07,134.1265,7179.0
2023-01-24 12:45:00,142.53,142.6,142.51,142.57,17244.0,134.0982,134.1641,134.0794,134.1359,17244.0
2023-01-24 12:50:00,142.59,142.6,142.53,142.55,20906.0,134.1547,134.1641,134.0982,134.1171,20906.0
2023-01-24 12:55:00,142.55,142.62,142.55,142.6,7561.0,134.1171,134.1829,134.1171,134.1641,7561.0
2023-01-24 13:00:00,142.58,142.67,142.47,142.48,14124.0,134.1453,134.23,134.0418,134.0512,14124.0
2023-01-24 13:05:00,142.5,142.62,142.46,142.6,6146.0,134.07,134.1829,134.0324,134.1641,6146.0
2023-01-24 13:10:00,142.62,142.76,142.62,142.69,18005.0,134.1829,134.3146,134.1829,134.2488,18005.0
2023-01-24 13:15:00,142.67,142.78,142.66,142.74,14202.0,134.23,134.3335,134.2206,134.2958,14202.0
2023-01-24 13:20:00,142.75,142.75,142.63,142.68,14717.0,134.3052,134.3052,134.1923,134.2394,14717.0
2023-01-24 13:25:00,142.68,142.75,142.61,142.75,37281.0,134.2394,134.3052,134.1735,134.3052,37281.0
2023-01-24 13:30:00,142.74,142.76,142.71,142.74,17158.0,134.2958,134.3146,134.2676,134.2958,17158.0
2023-01-24 13:35:00,142.74,142.74,142.69,142.74,13512.0,134.2958,134.2958,134.2488,134.2958,13512.0
2023-01-24 13:40:00,142.74,142.9,142.72,142.87,17398.0,134.2958,134.4464,134.277,134.4181,17398.0
2023-01-24 13:45:00,142.87,142.94,142.86,142.89,26177.0,134.4181,134.484,134.4087,134.437,26177.0
2023-01-24 13:50:00,142.89,142.92,142.84,142.89,19718.0,134.437,134.4652,134.3899,134.437,19718.0
2023-01-24 13:55:00,142.91,142.98,142.89,142.9,26997.0,134.4558,134.5216,134.437,134.4464,26997.0
2023-01-24 14:00:00,142.91,142.92,142.67,142.7,33830.0,134.4558,134.4652,134.23,134.2582,33830.0
2023-01-24 14:05:00,142.69,142.75,142.64,142.69,19477.0,134.2488,134.3052,134.2017,134.2488,19477.0
2023-01-24 14:10:00,142.7,142.75,142.67,142.68,27176.0,134.2582,134.3052,134.23,134.2394,27176.0
2023-01-24 14:15:00,142.68,142.76,142.67,142.68,16609.0,134.2394,134.3146,134.23,134.2394,16609.0
2023-01-24 14:20:00,142.68,142.75,142.67,142.72,26293.0,134.2394,134.3052,134.23,134.277,26293.0
2023-01-24 14:25:00,142.72,142.8,142.72,142.79,23494.0,134.277,134.3523,134.277,134.3429,23494.0
2023-01-24 14:30:00,142.77,142.9,142.77,142.86,27711.0,134.3241,134.4464,134.3241,134.4087,27711.0
2023-01-24 14:35:00,142.86,142.93,142.84,142.89,33862.0,134.4087,134.4746,134.3899,134.437,33862.0
2023-01-24 14:40:00,142.87,142.93,142.86,142.91,15585.0,134.4181,134.4746,134.4087,134.4558,15585.0
2023-01-24 14:45:00,142.91,143.0,142.91,142.92,17254.0,134.4558,134.5404,134.4558,134.4652,17254.0
2023-01-24 14:50:00,142.92,143.01,142.9,143.0,52858.0,134.4652,134.5499,134.4464,134.5404,52858.0
2023-01-24 14:55:00,143.0,143.06,143.0,143.01,56310.0,134.5404,134.5969,134.5404,134.5499,56310.0
2023-01-24 15:00:00,143.02,143.08,142.96,143.03,40924.0,134.5593,134.6157,134.5028,134.5687,40924.0
2023-01-24 15:05:00,143.03,143.03,142.94,142.96,46950.0,134.5687,134.5687,134.484,134.5028,46950.0
2023-01-24 15:10:00,142.96,143.03,142.91,142.92,45230.0,134.5028,134.5687,134.4558,134.4652,45230.0
2023-01-24 15:15:00,142.93,142.95,142.89,142.95,48000.0,134.4746,134.4934,134.437,134.4934,48000.0
2023-01-24 15:20:00,142.94,142.97,142.9,142.95,41488.0,134.484,134.5122,134.4464,134.4934,41488.0
2023-01-24 15:25:00,142.94,142.96,142.85,142.94,34217.0,134.484,134.5028,134.3993,134.484,34217.0
2023-01-24 15:30:00,142.94,142.96,142.77,142.78,51521.0,134.484,134.5028,134.3241,134.3335,51521.0
2023-01-24 15:35:00,142.77,142.8,142.73,142.76,46943.0,134.3241,134.3523,134.2864,134.3146,46943.0
2023-01-24 15:40:00,142.76,142.76,142.55,142.61,30580.0,134.3146,134.3146,134.1171,134.1735,30580.0
2023-01-24 15:45:00,142.59,142.66,142.56,142.61,19860.0,134.1547,134.2206,134.1265,134.1735,19860.0
2023-01-24 15:50:00,142.61,142.79,142.59,142.78,28523.0,134.1735,134.3429,134.1547,134.3335,28523.0
2023-01-24 15:55:00,142.79,142.88,142.74,142.74,106579.0,134.3429,134.4275,134.2958,134.2958,106579.0
2023-01-25 09:30:00,141.78,142.03,141.78,141.98,79788.0,133.3926,133.6278,133.3926,133.5808,79788.0
2023-01-25 09:35:00,141.98,142.05,141.9,142.0,34976.0,133.5808,133.6466,133.5055,133.5996,34976.0
2023-01-25 09:40:00,141.99,142.26,141.97,142.22,65698.0,133.5902,133.8442,133.5714,133.8066,65698.0
2023-01-25 09:45:00,142.21,142.21,142.06,142.09,34202.0,133.7972,133.7972,133.6561,133.6843,34202.0
2023-01-25 09:50:00,142.05,142.07,141.82,141.85,29803.0,133.6466,133.6655,133.4303,133.4585,29803.0
2023-01-25 09:55:00,141.86,141.86,141.72,141.73,9186.0,133.4679,133.4679,133.3362,133.3456,9186.0
2023-01-25 10:00:00,141.76,141.92,141.72,141.87,42827.0,133.3738,133.5243,133.3362,133.4773,42827.0
2023-01-25 10:05:00,141.86,142.31,141.86,142.16,46050.0,133.4679,133.8913,133.4679,133.7501,46050.0
2023-01-25 10:10:00,142.15,142.2,141.95,141.97,14679.0,133.7407,133.7878,133.5526,133.5714,14679.0
2023-01-25 10:15:00,141.96,142.06,141.87,141.94,20855.0,133.562,133.6561,133.4773,133.5432,20855.0
2023-01-25 10:20:00,141.92,141.96,141.75,141.76,43608.0,133.5243,133.562,133.3644,133.3738,43608.0
2023-01-25 10:25:00,141.8,141.83,141.72,141.76,14521.0,133.4114,133.4397,133.3362,133.3738,14521.0
2023-01-25 10:30:00,141.81,141.89,141.56,141.57,23918.0,133.4208,133.4961,133.1856,133.195,23918.0
2023-01-25 10:35:00,141.64,141.7,141.39,141.4,7689.0,133.2609,133.3174,133.0257,133.0351,7689.0
2023-01-25 10:40:00,141.37,141.59,141.35,141.57,10017.0,133.0069,133.2139,132.9881,133.195,10017.0
2023-01-25 10:45:00,141.54,141.65,141.53,141.58,25028.0,133.1668,133.2703,133.1574,133.2044,25028.0
2023-01-25 10:50:00,141.56,141.56,141.42,141.5,23570.0,133.1856,133.1856,133.0539,133.1292,23570.0
2023-01-25 10:55:00,141.5,141.67,141.48,141.65,8070.0,133.1292,133.2891,133.1104,133.2703,8070.0
2023-01-25 11:00:00,141.63,141.75,141.62,141.71,12292.0,133.2515,133.3644,133.2421,133.3268,12292.0
2023-01-25 11:05:00,141.67,141.68,141.56,141.56,18473.0,133.2891,133.2985,133.1856,133.1856,18473.0
2023-01-25 11:10:00,141.57,141.67,141.54,141.63,11805.0,133.195,133.2891,133.1668,133.2515,11805.0
2023-01-25 11:15:00,141.62,141.78,141.56,141.76,24041.0,133.2421,133.3926,133.1856,133.3738,24041.0
2023-01-25 11:20:00,141.76,141.88,141.67,141.82,14015.0,133.3738,133.4867,133.2891,133.4303,14015.0
2023-01-25 11:25:00,141.83,141.92,141.78,141.9,15560.0,133.4397,133.5243,133.3926,133.5055,15560.0
2023-01-25 11:30:00,141.92,141.93,141.81,141.91,12181.0,133.5243,133.5337,133.4208,133.5149,12181.0
2023-01-25 11:35:00,141.87,141.95,141.84,141.93,12362.0,133.4773,133.5526,133.4491,133.5337,12362.0
2023-01-25 11:40:00,141.91,141.95,141.85,141.88,13269.0,133.5149,133.5526,133.4585,133.4867,13269.0
2023-01-25 11:45:00,141.87,141.9,141.81,141.88,10068.0,133.4773,133.5055,133.4208,133.4867,10068.0
2023-01-25 11:50:00,141.92,142.24,141.88,142.15,11991.0,133.5243,133.8254,133.4867,133.7407,11991.0
2023-01-25 11:55:00,142.16,142.27,142.14,142.14,18518.0,133.7501,133.8536,133.7313,133.7313,18518.0
2023-01-25 12:00:00,142.12,142.2,142.07,142.08,8432.0,133.7125,133.7878,133.6655,133.6749,8432.0
2023-01-25 12:05:00,142.07,142.16,142.05,142.11,79910.0,133.6655,133.7501,133.6466,133.7031,79910.0
2023-01-25 12:10:00,142.12,142.14,142.03,142.09,10208.0,133.7125,133.7313,133.6278,133.6843,10208.0
2023-01-25 12:15:00,142.11,142.17,142.11,142.16,11804.0,133.7031,133.7595,133.7031,133.7501,11804.0
2023-01-25 12:20:00,142.14,142.15,142.04,142.08,9743.0,133.7313,133.7407,133.6372,133.6749,9743.0
2023-01-25 12:25:00,142.07,142.07,141.99,142.05,7858.0,133.6655,133.6655,133.5902,133.6466,7858.0
2023-01-25 12:30:00,142.1,142.16,142.1,142.1,3130.0,133.6937,133.7501,133.6937,133.6937,3130.0
2023-01-25 12:35:00,142.13,142.21,142.13,142.19,11696.0,133.7219,133.7972,133.7219,133.7784,11696.0
2023-01-25 12:40:00,142.17,142.26,142.17,142.24,6901.0,133.7595,133.8442,133.7595,133.8254,6901.0
2023-01-25 12:45:00,142.23,142.26,142.2,142.23,8277.0,133.816,133.8442,133.7878,133.816,8277.0
2023-01-25 12:50:00,142.22,142.32,142.22,142.28,15210.0,133.8066,133.9007,133.8066,133.863,15210.0
2023-01-25 12:55:00,142.28,142.28,142.21,142.24,6806.0,133.863,133.863,133.7972,133.8254,6806.0
2023-01-25 13:00:00,142.21,142.43,142.17,142.31,10036.0,133.7972,134.0042,133.7595,133.8913,10036.0
2023-01-25 13:05:00,142.37,142.44,142.36,142.4,6406.0,133.9477,134.0136,133.9383,133.9759,6406.0
2023-01-25 13:10:00,142.44,142.53,142.43,142.5,7368.0,134.0136,134.0982,134.0042,134.07,7368.0
2023-01-25 13:15:00,142.5,142.57,142.5,142.57,4881.0,134.07,134.1359,134.07,134.1359,4881.0
2023-01-25 13:20:00,142.55,142.64,142.54,142.61,3696.0,134.1171,134.2017,134.1077,134.1735,3696.0
2023-01-25 13:25:00,142.6,142.7,142.6,142.69,18359.0,134.1641,134.2582,134.1641,134.2488,18359.0
2023-01-25 13:30:00,142.7,142.7,142.6,142.62,7061.0,134.2582,134.2582,134.1641,134.1829,7061.0
2023-01-25 13:35:00,142.62,142.69,142.61,142.64,14479.0,134.1829,134.2488,134.1735,134.2017,14479.0
2023-01-25 13:40:00,142.66,142.7,142.62,142.63,8744.0,134.2206,134.2582,134.1829,134.1923,8744.0
2023-01-25 13:45:00,142.63,142.83,142.63,142.82,12772.0,134.1923,134.3805,134.1923,134.3711,12772.0
2023-01-25 13:50:00,142.81,142.82,142.72,142.73,37558.0,134.3617,134.3711,134.277,134.2864,37558.0
2023-01-25 13:55:00,142.73,142.78,142.72,142.78,12924.0,134.2864,134.3335,134.277,134.3335,12924.0
2023-01-25 14:00:00,142.81,142.82,142.69,142.73,13425.0,134.3617,134.3711,134.2488,134.2864,13425.0
2023-01-25 14:05:00,142.75,142.85,142.73,142.8,4330.0,134.3052,134.3993,134.2864,134.3523,4330.0
2023-01-25 14:10:00,142.79,142.94,142.77,142.9,18710.0,134.3429,134.484,134.3241,134.4464,18710.0
2023-01-25 14:15:00,142.93,143.03,142.93,142.97,16296.0,134.4746,134.5687,134.4746,134.5122,16296.0
2023-01-25 14:20:00,142.96,142.96,142.81,142.83,28020.0,134.5028,134.5028,134.3617,134.3805,28020.0
2023-01-25 14:25:00,142.77,142.77,142.63,142.71,45221.0,134.3241,134.3241,134.1923,134.2676,45221.0
2023-01-25 14:30:00,142.7,142.75,142.57,142.58,18147.0,134.2582,134.3052,134.1359,134.1453,18147.0
2023-01-25 14:35:00,142.56,142.66,142.56,142.66,10064.0,134.1265,134.2206,134.1265,134.2206,10064.0
2023-01-25 14:40:00,142.67,142.77,142.67,142.75,8604.0,134.23,134.3241,134.23,134.3052,8604.0
2023-01-25 14:45:00,142.76,142.83,142.71,142.81,10242.0,134.3146,134.3805,134.2676,134.3617,10242.0
2023-01-25 14:50:00,142.8,142.85,142.78,142.83,15890.0,134.3523,134.3993,134.3335,134.3805,15890.0
2023-01-25 14:55:00,142.81,142.93,142.81,142.87,13796.0,134.3617,134.4746,134.3617,134.4181,13796.0
2023-01-25 15:00:00,142.88,143.01,142.88,143.01,17042.0,134.4275,134.5499,134.4275,134.5499,17042.0
2023-01-25 15:05:00,142.99,143.09,142.98,143.06,28195.0,134.531,134.6251,134.5216,134.5969,28195.0
2023-01-25 15:10:00,143.08,143.08,142.88,142.93,14531.0,134.6157,134.6157,134.4275,134.4746,14531.0
2023-01-25 15:15:00,142.95,142.96,142.83,142.91,13005.0,134.4934,134.5028,134.3805,134.4558,13005.0
2023-01-25 15:20:00,142.91,142.91,142.83,142.85,21270.0,134.4558,134.4558,134.3805,134.3993,21270.0
2023-01-25 15:25:00,142.85,142.98,142.84,142.97,15300.0,134.3993,134.5216,134.3899,134.5122,15300.0
2023-01-25 15:30:00,142.98,143.05,142.98,143.02,141561.0,134.5216,134.5875,134.5216,134.5593,141561.0
2023-01-25 15:35:00,142.98,143.06,142.87,143.02,24149.0,134.5216,134.5969,134.4181,134.5593,24149.0
2023-01-25 15:40:00,143.01,143.02,142.93,142.96,21106.0,134.5499,134.5593,134.4746,134.5028,21106.0
2023-01-25 15:45:00,142.95,142.96,142.84,142.91,25038.0,134.4934,134.5028,134.3899,134.4558,25038.0
2023-01-25 15:50:00,142.89,142.94,142.78,142.88,19104.0,134.437,134.484,134.3335,134.4275,19104.0
2023-01-25 15:55:00,142.88,143.11,142.88,143.11,50000.0,134.4275,134.6439,134.4275,134.6439,50000.0
2023-01-26 09:30:00,143.72,143.77,143.46,143.56,59826.0,135.2179,135.2649,134.9732,135.0673,59826.0
2023-01-26 09:35:00,143.58,143.68,143.41,143.64,24580.0,135.0861,135.1802,134.9262,135.1426,24580.0
2023-01-26 09:40:00,143.68,143.74,143.38,143.42,18688.0,135.1802,135.2367,134.898,134.9356,18688.0
2023-01-26 09:45:00,143.41,143.54,143.02,143.02,13632.0,134.9262,135.0485,134.5593,134.5593,13632.0
2023-01-26 09:50:00,143.05,143.11,142.94,142.97,8272.0,134.5875,134.6439,134.484,134.5122,8272.0
2023-01-26 09:55:00,142.99,143.05,142.81,143.03,13626.0,134.531,134.5875,134.3617,134.5687,13626.0
2023-01-26 10:00:00,143.06,143.12,142.86,143.09,18930.0,134.5969,134.6533,134.4087,134.6251,18930.0
2023-01-26 10:05:00,143.09,143.09,142.92,142.97,3272.0,134.6251,134.6251,134.4652,134.5122,3272.0
2023-01-26 10:10:00,142.99,143.27,142.9,143.27,7555.0,134.531,134.7945,134.4464,134.7945,7555.0
2023-01-26 10:15:00,143.24,143.35,143.24,143.28,18150.0,134.7662,134.8697,134.7662,134.8039,18150.0
2023-01-26 10:20:00,143.35,143.43,143.22,143.43,13080.0,134.8697,134.945,134.7474,134.945,13080.0
2023-01-26 10:25:00,143.42,143.49,143.27,143.39,11267.0,134.9356,135.0015,134.7945,134.9074,11267.0
2023-01-26 10:30:00,143.34,143.48,143.26,143.48,10749.0,134.8603,134.992,134.7851,134.992,10749.0
2023-01-26 10:35:00,143.44,143.44,143.1,143.11,10412.0,134.9544,134.9544,134.6345,134.6439,10412.0
2023-01-26 10:40:00,143.11,143.24,143.11,143.18,17536.0,134.6439,134.7662,134.6439,134.7098,17536.0
2023-01-26 10:45:00,143.15,143.22,143.13,143.21,16723.0,134.6816,134.7474,134.6628,134.738,16723.0
2023-01-26 10:50:00,143.21,143.21,142.84,142.88,24445.0,134.738,134.738,134.3899,134.4275,24445.0
2023-01-26 10:55:00,142.83,142.88,142.72,142.79,33545.0,134.3805,134.4275,134.277,134.3429,33545.0
2023-01-26 11:00:00,142.81,142.95,142.73,142.9,15035.0,134.3617,134.4934,134.2864,134.4464,15035.0
2023-01-26 11:05:00,142.93,142.97,142.81,142.89,20692.0,134.4746,134.5122,134.3617,134.437,20692.0
2023-01-26 11:10:00,142.92,143.05,142.86,142.99,5609.0,134.4652,134.5875,134.4087,134.531,5609.0
2023-01-26 11:15:00,142.98,143.14,142.98,143.05,9994.0,134.5216,134.6722,134.5216,134.5875,9994.0
2023-01-26 11:20:00,143.04,143.05,142.79,142.8,53362.0,134.5781,134.5875,134.3429,134.3523,53362.0
2023-01-26 11:25:00,142.8,143.03,142.8,143.0,30211.0,134.3523,134.5687,134.3523,134.5404,30211.0
2023-01-26 11:30:00,143.0,143.13,143.0,143.09,17057.0,134.5404,134.6628,134.5404,134.6251,17057.0
2023-01-26 11:35:00,143.09,143.15,143.01,143.03,37992.0,134.6251,134.6816,134.5499,134.5687,37992.0
2023-01-26 11:40:00,143.03,143.22,143.0,143.18,54004.0,134.5687,134.7474,134.5404,134.7098,54004.0
2023-01-26 11:45:00,143.2,143.28,143.17,143.23,12353.0,134.7286,134.8039,134.7004,134.7568,12353.0
2023-01-26 11:50:00,143.25,143.26,143.12,143.18,9594.0,134.7757,134.7851,134.6533,134.7098,9594.0
2023-01-26 11:55:00,143.14,143.25,143.1,143.22,11969.0,134.6722,134.7757,134.6345,134.7474,11969.0
2023-01-26 12:00:00,143.26,143.41,143.26,143.31,16412.0,134.7851,134.9262,134.7851,134.8321,16412.0
2023-01-26 12:05:00,143.33,143.45,143.32,143.44,18029.0,134.8509,134.9638,134.8415,134.9544,18029.0
2023-01-26 12:10:00,143.43,143.52,143.4,143.4,20881.0,134.945,135.0297,134.9168,134.9168,20881.0
2023-01-26 12:15:00,143.42,143.42,143.33,143.34,6451.0,134.9356,134.9356,134.8509,134.8603,6451.0
2023-01-26 12:20:00,143.38,143.44,143.31,143.33,5092.0,134.898,134.9544,134.8321,134.8509,5092.0
2023-01-26 12:25:00,143.33,143.42,143.31,143.39,4767.0,134.8509,134.9356,134.8321,134.9074,4767.0
2023-01-26 12:30:00,143.38,143.5,143.37,143.49,12471.0,134.898,135.0109,134.8886,135.0015,12471.0
2023-01-26 12:35:00,143.49,143.53,143.47,143.51,8583.0,135.0015,135.0391,134.9826,135.0203,8583.0
2023-01-26 12:40:00,143.52,143.55,143.36,143.36,15434.0,135.0297,135.0579,134.8791,134.8791,15434.0
2023-01-26 12:45:00,143.37,143.42,143.22,143.27,10366.0,134.8886,134.9356,134.7474,134.7945,10366.0
2023-01-26 12:50:00,143.27,143.46,143.27,143.41,17423.0,134.7945,134.9732,134.7945,134.9262,17423.0
2023-01-26 12:55:00,143.43,143.43,143.32,143.34,5965.0,134.945,134.945,134.8415,134.8603,5965.0
2023-01-26 13:00:00,143.33,143.48,143.32,143.44,25280.0,134.8509,134.992,134.8415,134.9544,25280.0
2023-01-26 13:05:00,143.42,143.42,143.23,143.35,10355.0,134.9356,134.9356,134.7568,134.8697,10355.0
2023-01-26 13:10:00,143.35,143.44,143.34,143.41,7862.0,134.8697,134.9544,134.8603,134.9262,7862.0
2023-01-26 13:15:00,143.39,143.44,143.32,143.35,14694.0,134.9074,134.9544,134.8415,134.8697,14694.0
2023-01-26 13:20:00,143.4,143.45,143.34,143.44,6872.0,134.9168,134.9638,134.8603,134.9544,6872.0
2023-01-26 13:25:00,143.46,143.49,143.42,143.42,6002.0,134.9732,135.0015,134.9356,134.9356,6002.0
2023-01-26 13:30:00,143.44,143.53,143.44,143.48,6111.0,134.9544,135.0391,134.9544,134.992,6111.0
2023-01-26 13:35:00,143.47,143.65,143.46,143.65,8108.0,134.9826,135.152,134.9732,135.152,8108.0
2023-01-26 13:40:00,143.64,143.71,143.62,143.64,8371.0,135.1426,135.2084,135.1238,135.1426,8371.0
2023-01-26 13:45:00,143.65,143.75,143.64,143.67,8493.0,135.152,135.2461,135.1426,135.1708,8493.0
2023-01-26 13:50:00,143.67,143.68,143.57,143.57,9857.0,135.1708,135.1802,135.0767,135.0767,9857.0
2023-01-26 13:55:00,143.56,143.6,143.53,143.55,6775.0,135.0673,135.105,135.0391,135.0579,6775.0
2023-01-26 14:00:00,143.55,143.55,143.46,143.53,9534.0,135.0579,135.0579,134.9732,135.0391,9534.0
2023-01-26 14:05:00,143.54,143.59,143.5,143.57,16933.0,135.0485,135.0955,135.0109,135.0767,16933.0
2023-01-26 14:10:00,143.55,143.6,143.54,143.54,8522.0,135.0579,135.105,135.0485,135.0485,8522.0
2023-01-26 14:15:00,143.54,143.58,143.48,143.58,49404.0,135.0485,135.0861,134.992,135.0861,49404.0
2023-01-26 14:20:00,143.57,143.66,143.56,143.6,11058.0,135.0767,135.1614,135.0673,135.105,11058.0
2023-01-26 14:25:00,143.6,143.6,143.42,143.49,28183.0,135.105,135.105,134.9356,135.0015,28183.0
2023-01-26 14:30:00,143.5,143.62,143.48,143.61,10391.0,135.0109,135.1238,134.992,135.1144,10391.0
2023-01-26 14:35:00,143.61,143.67,143.57,143.57,19712.0,135.1144,135.1708,135.0767,135.0767,19712.0
2023-01-26 14:40:00,143.58,143.7,143.57,143.67,15768.0,135.0861,135.199,135.0767,135.1708,15768.0
2023-01-26 14:45:00,143.69,143.73,143.63,143.64,18433.0,135.1896,135.2273,135.1332,135.1426,18433.0
2023-01-26 14:50:00,143.59,143.63,143.54,143.56,21483.0,135.0955,135.1332,135.0485,135.0673,21483.0
2023-01-26 14:55:00,143.59,143.7,143.56,143.68,16575.0,135.0955,135.199,135.0673,135.1802,16575.0
2023-01-26 15:00:00,143.68,143.77,143.68,143.75,14183.0,135.1802,135.2649,135.1802,135.2461,14183.0
2023-01-26 15:05:00,143.73,143.76,143.61,143.68,7970.0,135.2273,135.2555,135.1144,135.1802,7970.0
2023-01-26 15:10:00,143.67,143.79,143.65,143.75,30840.0,135.1708,135.2837,135.152,135.2461,30840.0
2023-01-26 15:15:00,143.74,143.84,143.74,143.81,20394.0,135.2367,135.3308,135.2367,135.3025,20394.0
2023-01-26 15:20:00,143.8,143.84,143.76,143.82,25289.0,135.2931,135.3308,135.2555,135.3119,25289.0
2023-01-26 15:25:00,143.81,143.89,143.79,143.8,15024.0,135.3025,135.3778,135.2837,135.2931,15024.0
2023-01-26 15:30:00,143.77,143.83,143.72,143.76,14639.0,135.2649,135.3213,135.2179,135.2555,14639.0
2023-01-26 15:35:00,143.78,143.81,143.69,143.72,26950.0,135.2743,135.3025,135.1896,135.2179,26950.0
2023-01-26 15:40:00,143.75,143.8,143.7,143.7,26314.0,135.2461,135.2931,135.199,135.199,26314.0
2023-01-26 15:45:00,143.71,143.79,143.66,143.78,13353.0,135.2084,135.2837,135.1614,135.2743,13353.0
2023-01-26 15:50:00,143.77,143.9,143.74,143.79,19199.0,135.2649,135.3872,135.2367,135.2837,19199.0
2023-01-26 15:55:00,143.82,144.02,143.82,143.98,124232.0,135.3119,135.5001,135.3119,135.4625,124232.0
2023-01-27 09:30:00,143.83,143.92,143.43,143.47,66929.0,135.3213,135.406,134.945,134.9826,66929.0
2023-01-27 09:35:00,143.45,143.53,143.43,143.44,14872.0,134.9638,135.0391,134.945,134.9544,14872.0
2023-01-27 09:40:00,143.39,143.66,143.38,143.6,12591.0,134.9074,135.1614,134.898,135.105,12591.0
2023-01-27 09:45:00,143.65,143.83,143.62,143.8,27077.0,135.152,135.3213,135.1238,135.2931,27077.0
2023-01-27 09:50:00,143.73,143.9,143.73,143.89,25752.0,135.2273,135.3872,135.2273,135.3778,25752.0
2023-01-27 09:55:00,143.87,143.89,143.72,143.81,21938.0,135.359,135.3778,135.2179,135.3025,21938.0
2023-01-27 10:00:00,143.83,144.02,143.63,144.02,65398.0,135.3213,135.5001,135.1332,135.5001,65398.0
2023-01-27 10:05:00,143.99,144.24,143.99,144.12,11660.0,135.4719,135.7071,135.4719,135.5942,11660.0
2023-01-27 10:10:00,144.21,144.27,144.11,144.13,18404.0,135.6789,135.7353,135.5848,135.6036,18404.0
2023-01-27 10:15:00,144.11,144.15,144.03,144.04,22022.0,135.5848,135.6224,135.5095,135.5189,22022.0
2023-01-27 10:20:00,144.03,144.05,143.83,143.87,20891.0,135.5095,135.5283,135.3213,135.359,20891.0
2023-01-27 10:25:00,143.88,143.91,143.83,143.88,22531.0,135.3684,135.3966,135.3213,135.3684,22531.0
2023-01-27 10:30:00,143.89,143.91,143.69,143.69,10067.0,135.3778,135.3966,135.1896,135.1896,10067.0
2023-01-27 10:35:00,143.72,143.84,143.69,143.79,10384.0,135.2179,135.3308,135.1896,135.2837,10384.0
2023-01-27 10:40:00,143.76,143.76,143.63,143.64,9387.0,135.2555,135.2555,135.1332,135.1426,9387.0
2023-01-27 10:45:00,143.66,143.66,143.38,143.43,10911.0,135.1614,135.1614,134.898,134.945,10911.0
2023-01-27 10:50:00,143.46,143.47,143.28,143.28,9172.0,134.9732,134.9826,134.8039,134.8039,9172.0
2023-01-27 10:55:00,143.25,143.43,143.21,143.37,28447.0,134.7757,134.945,134.738,134.8886,28447.0
2023-01-27 11:00:00,143.37,143.38,143.24,143.31,57960.0,134.8886,134.898,134.7662,134.8321,57960.0
2023-01-27 11:05:00,143.34,143.44,143.29,143.34,47134.0,134.8603,134.9544,134.8133,134.8603,47134.0
2023-01-27 11:10:00,143.32,143.36,143.26,143.28,8322.0,134.8415,134.8791,134.7851,134.8039,8322.0
2023-01-27 11:15:00,143.26,143.45,143.23,143.42,10549.0,134.7851,134.9638,134.7568,134.9356,10549.0
2023-01-27 11:20:00,143.43,143.53,143.43,143.52,20803.0,134.945,135.0391,134.945,135.0297,20803.0
2023-01-27 11:25:00,143.51,143.6,143.49,143.55,13166.0,135.0203,135.105,135.0015,135.0579,13166.0
2023-01-27 11:30:00,143.57,143.78,143.54,143.78,7758.0,135.0767,135.2743,135.0485,135.2743,7758.0
2023-01-27 11:35:00,143.8,143.8,143.67,143.69,23000.0,135.2931,135.2931,135.1708,135.1896,23000.0
2023-01-27 11:40:00,143.71,143.84,143.7,143.84,15876.0,135.2084,135.3308,135.199,135.3308,15876.0
2023-01-27 11:45:00,143.81,143.86,143.77,143.83,14258.0,135.3025,135.3496,135.2649,135.3213,14258.0
2023-01-27 11:50:00,143.83,143.83,143.72,143.72,7688.0,135.3213,135.3213,135.2179,135.2179,7688.0
2023-01-27 11:55:00,143.72,143.83,143.7,143.75,5920.0,135.2179,135.3213,135.199,135.2461,5920.0
2023-01-27 12:00:00,143.76,143.76,143.64,143.65,26384.0,135.2555,135.2555,135.1426,135.152,26384.0
2023-01-27 12:05:00,143.65,143.76,143.64,143.68,13523.0,135.152,135.2555,135.1426,135.1802,13523.0
2023-01-27 12:10:00,143.69,143.77,143.66,143.75,11588.0,135.1896,135.2649,135.1614,135.2461,11588.0
2023-01-27 12:15:00,143.75,143.91,143.75,143.87,23867.0,135.2461,135.3966,135.2461,135.359,23867.0
2023-01-27 12:20:00,143.87,143.87,143.77,143.79,12823.0,135.359,135.359,135.2649,135.2837,12823.0
2023-01-27 12:25:00,143.79,143.81,143.62,143.69,50141.0,135.2837,135.3025,135.1238,135.1896,50141.0
2023-01-27 12:30:00,143.66,143.8,143.64,143.79,15001.0,135.1614,135.2931,135.1426,135.2837,15001.0
2023-01-27 12:35:00,143.81,143.89,143.79,143.87,19614.0,135.3025,135.3778,135.2837,135.359,19614.0
2023-01-27 12:40:00,143.89,143.9,143.8,143.84,8714.0,135.3778,135.3872,135.2931,135.3308,8714.0
2023-01-27 12:45:00,143.82,143.93,143.82,143.93,5162.0,135.3119,135.4154,135.3119,135.4154,5162.0
2023-01-27 12:50:00,143.92,143.97,143.9,143.92,4190.0,135.406,135.4531,135.3872,135.406,4190.0
2023-01-27 12:55:00,143.91,143.94,143.87,143.88,9560.0,135.3966,135.4248,135.359,135.3684,9560.0
2023-01-27 13:00:00,143.88,143.91,143.72,143.72,24607.0,135.3684,135.3966,135.2179,135.2179,24607.0
2023-01-27 13:05:00,143.73,143.81,143.72,143.8,17359.0,135.2273,135.3025,135.2179,135.2931,17359.0
2023-01-27 13:10:00,143.75,143.83,143.73,143.81,5555.0,135.2461,135.3213,135.2273,135.3025,5555.0
2023-01-27 13:15:00,143.75,143.79,143.69,143.75,17043.0,135.2461,135.2837,135.1896,135.2461,17043.0
2023-01-27 13:20:00,143.77,143.77,143.71,143.74,8429.0,135.2649,135.2649,135.2084,135.2367,8429.0
2023-01-27 13:25:00,143.72,143.77,143.68,143.72,10682.0,135.2179,135.2649,135.1802,135.2179,10682.0
2023-01-27 13:30:00,143.72,143.8,143.71,143.8,11826.0,135.2179,135.2931,135.2084,135.2931,11826.0
2023-01-27 13:35:00,143.8,143.85,143.78,143.85,20596.0,135.2931,135.3402,135.2743,135.3402,20596.0
2023-01-27 13:40:00,143.83,143.83,143.66,143.74,5646.0,135.3213,135.3213,135.1614,135.2367,5646.0
2023-01-27 13:45:00,143.74,143.8,143.7,143.78,31146.0,135.2367,135.2931,135.199,135.2743,31146.0
2023-01-27 13:50:00,143.75,143.75,143.67,143.7,8051.0,135.2461,135.2461,135.1708,135.199,8051.0
2023-01-27 13:55:00,143.69,143.76,143.67,143.74,12549.0,135.1896,135.2555,135.1708,135.2367,12549.0
2023-01-27 14:00:00,143.75,143.89,143.73,143.82,26360.0,135.2461,135.3778,135.2273,135.3119,26360.0
2023-01-27 14:05:00,143.84,143.87,143.71,143.79,25844.0,135.3308,135.359,135.2084,135.2837,25844.0
2023-01-27 14:10:00,143.81,143.86,143.79,143.84,9535.0,135.3025,135.3496,135.2837,135.3308,9535.0
2023-01-27 14:15:00,143.88,143.97,143.87,143.96,16516.0,135.3684,135.4531,135.359,135.4437,16516.0
2023-01-27 14:20:00,143.97,143.97,143.91,143.95,20147.0,135.4531,135.4531,135.3966,135.4342,20147.0
2023-01-27 14:25:00,143.96,144.01,143.92,143.98,33724.0,135.4437,135.4907,135.406,135.4625,33724.0
2023-01-27 14:30:00,143.98,144.06,143.97,143.98,22829.0,135.4625,135.5377,135.4531,135.4625,22829.0
2023-01-27 14:35:00,143.99,144.06,143.98,144.04,32285.0,135.4719,135.5377,135.4625,135.5189,32285.0
2023-01-27 14:40:00,144.04,144.09,144.02,144.05,21226.0,135.5189,135.566,135.5001,135.5283,21226.0
2023-01-27 14:45:00,144.05,144.17,144.02,144.14,36612.0,135.5283,135.6412,135.5001,135.613,36612.0
2023-01-27 14:50:00,144.14,144.14,144.07,144.11,37210.0,135.613,135.613,135.5471,135.5848,37210.0
2023-01-27 14:55:00,144.12,144.16,144.09,144.13,30224.0,135.5942,135.6318,135.566,135.6036,30224.0
2023-01-27 15:00:00,144.13,144.18,144.13,144.17,37983.0,135.6036,135.6506,135.6036,135.6412,37983.0
2023-01-27 15:05:00,144.16,144.29,144.16,144.25,38570.0,135.6318,135.7541,135.6318,135.7165,38570.0
2023-01-27 15:10:00,144.24,144.28,144.09,144.1,40687.0,135.7071,135.7447,135.566,135.5754,40687.0
2023-01-27 15:15:00,144.12,144.13,144.03,144.1,33844.0,135.5942,135.6036,135.5095,135.5754,33844.0
2023-01-27 15:20:00,144.09,144.09,143.96,144.06,38752.0,135.566,135.566,135.4437,135.5377,38752.0
2023-01-27 15:25:00,144.07,144.1,144.0,144.09,43787.0,135.5471,135.5754,135.4813,135.566,43787.0
2023-01-27 15:30:00,144.09,144.17,144.05,144.17,71884.0,135.566,135.6412,135.5283,135.6412,71884.0
2023-01-27 15:35:00,144.16,144.19,144.06,144.08,453342.0,135.6318,135.66,135.5377,135.5566,453342.0
2023-01-27 15:40:00,144.1,144.14,144.0,144.01,64326.0,135.5754,135.613,135.4813,135.4907,64326.0
2023-01-27 15:45:00,144.02,144.02,143.79,143.82,67633.0,135.5001,135.5001,135.2837,135.3119,67633.0
2023-01-27 15:50:00,143.82,143.82,143.57,143.67,68213.0,135.3119,135.3119,135.0767,135.1708,68213.0
2023-01-27 15:55:00,143.67,143.67,143.51,143.57,135071.0,135.1708,135.1708,135.0203,135.0767,135071.0
2023-01-30 09:30:00,142.99,143.27,142.9,143.25,83482.0,134.531,134.7945,134.4464,134.7757,83482.0
2023-01-30 09:35:00,143.26,143.44,143.21,143.43,16727.0,134.7851,134.9544,134.738,134.945,16727.0
2023-01-30 09:40:00,143.41,143.46,143.27,143.37,42917.0,134.9262,134.9732,134.7945,134.8886,42917.0
2023-01-30 09:45:00,143.38,143.56,143.37,143.5,31395.0,134.898,135.0673,134.8886,135.0109,31395.0
2023-01-30 09:50:00,143.5,143.59,143.32,143.37,21591.0,135.0109,135.0955,134.8415,134.8886,21591.0
2023-01-30 09:55:00,143.35,143.57,143.28,143.55,31806.0,134.8697,135.0767,134.8039,135.0579,31806.0
2023-01-30 10:00:00,143.53,143.78,143.53,143.78,48544.0,135.0391,135.2743,135.0391,135.2743,48544.0
2023-01-30 10:05:00,143.76,143.87,143.76,143.85,15537.0,135.2555,135.359,135.2555,135.3402,15537.0
2023-01-30 10:10:00,143.87,143.88,143.75,143.83,23534.0,135.359,135.3684,135.2461,135.3213,23534.0
2023-01-30 10:15:00,143.84,143.88,143.74,143.76,47867.0,135.3308,135.3684,135.2367,135.2555,47867.0
2023-01-30 10:20:00,143.75,143.81,143.64,143.65,26328.0,135.2461,135.3025,135.1426,135.152,26328.0
2023-01-30 10:25:00,143.66,143.82,143.61,143.81,37879.0,135.1614,135.3119,135.1144,135.3025,37879.0
2023-01-30 10:30:00,143.83,143.83,143.62,143.65,25889.0,135.3213,135.3213,135.1238,135.152,25889.0
2023-01-30 10:35:00,143.65,143.69,143.54,143.6,74632.0,135.152,135.1896,135.0485,135.105,74632.0
2023-01-30 10:40:00,143.6,143.61,143.4,143.42,19554.0,135.105,135.1144,134.9168,134.9356,19554.0
2023-01-30 10:45:00,143.43,143.5,143.26,143.43,94995.0,134.945,135.0109,134.7851,134.945,94995.0
2023-01-30 10:50:00,143.43,143.55,143.32,143.41,12372.0,134.945,135.0579,134.8415,134.9262,12372.0
2023-01-30 10:55:00,143.4,143.54,143.37,143.5,19692.0,134.9168,135.0485,134.8886,135.0109,19692.0
2023-01-30 11:00:00,143.5,143.59,143.48,143.51,31108.0,135.0109,135.0955,134.992,135.0203,31108.0
2023-01-30 11:05:00,143.5,143.52,143.37,143.42,27099.0,135.0109,135.0297,134.8886,134.9356,27099.0
2023-01-30 11:10:00,143.43,143.64,143.42,143.58,34524.0,134.945,135.1426,134.9356,135.0861,34524.0
2023-01-30 11:15:00,143.56,143.67,143.56,143.59,110975.0,135.0673,135.1708,135.0673,135.0955,110975.0
2023-01-30 11:20:00,143.59,143.59,143.3,143.35,37930.0,135.0955,135.0955,134.8227,134.8697,37930.0
2023-01-30 11:25:00,143.34,143.37,143.19,143.36,29832.0,134.8603,134.8886,134.7192,134.8791,29832.0
2023-01-30 11:30:00,143.36,143.42,143.3,143.35,31590.0,134.8791,134.9356,134.8227,134.8697,31590.0
2023-01-30 11:35:00,143.32,143.35,143.2,143.21,31482.0,134.8415,134.8697,134.7286,134.738,31482.0
2023-01-30 11:40:00,143.2,143.24,143.11,143.12,28131.0,134.7286,134.7662,134.6439,134.6533,28131.0
2023-01-30 11:45:00,143.13,143.22,143.08,143.14,24397.0,134.6628,134.7474,134.6157,134.6722,24397.0
2023-01-30 11:50:00,143.14,143.18,143.08,143.08,28048.0,134.6722,134.7098,134.6157,134.6157,28048.0
2023-01-30 11:55:00,143.05,143.27,142.97,143.25,24633.0,134.5875,134.7945,134.5122,134.7757,24633.0
2023-01-30 12:00:00,143.24,143.29,143.21,143.23,26051.0,134.7662,134.8133,134.738,134.7568,26051.0
2023-01-30 12:05:00,143.24,143.29,143.23,143.25,26956.0,134.7662,134.8133,134.7568,134.7757,26956.0
2023-01-30 12:10:00,143.25,143.33,143.23,143.31,25264.0,134.7757,134.8509,134.7568,134.8321,25264.0
2023-01-30 12:15:00,143.31,143.31,143.16,143.19,23563.0,134.8321,134.8321,134.691,134.7192,23563.0
2023-01-30 12:20:00,143.19,143.22,143.13,143.17,25557.0,134.7192,134.7474,134.6628,134.7004,25557.0
2023-01-30 12:25:00,143.17,143.2,143.0,143.14,57037.0,134.7004,134.7286,134.5404,134.6722,57037.0
2023-01-30 12:30:00,143.16,143.17,143.09,143.13,24305.0,134.691,134.7004,134.6251,134.6628,24305.0
2023-01-30 12:35:00,143.13,143.19,143.11,143.13,29971.0,134.6628,134.7192,134.6439,134.6628,29971.0
2023-01-30 12:40:00,143.13,143.23,143.1,143.14,30536.0,134.6628,134.7568,134.6345,134.6722,30536.0
2023-01-30 12:45:00,143.14,143.15,143.01,143.07,32896.0,134.6722,134.6816,134.5499,134.6063,32896.0
2023-01-30 12:50:00,143.06,143.06,142.96,143.0,35301.0,134.5969,134.5969,134.5028,134.5404,35301.0
2023-01-30 12:55:00,142.99,143.02,142.9,142.94,37634.0,134.531,134.5593,134.4464,134.484,37634.0
2023-01-30 13:00:00,142.93,143.22,142.81,142.89,278939.0,134.4746,134.7474,134.3617,134.437,278939.0
2023-01-30 13:05:00,142.92,142.95,142.88,142.91,10794.0,134.4652,134.4934,134.4275,134.4558,10794.0
2023-01-30 13:10:00,142.93,142.99,142.9,142.95,79256.0,134.4746,134.531,134.4464,134.4934,79256.0
2023-01-30 13:15:00,142.95,143.21,142.88,143.17,26567.0,134.4934,134.738,134.4275,134.7004,26567.0
2023-01-30 13:20:00,143.18,143.23,143.15,143.23,27201.0,134.7098,134.7568,134.6816,134.7568,27201.0
2023-01-30 13:25:00,143.18,143.21,143.08,143.1,23719.0,134.7098,134.738,134.6157,134.6345,23719.0
2023-01-30 13:30:00,143.09,143.1,142.96,142.99,14319.0,134.6251,134.6345,134.5028,134.531,14319.0
2023-01-30 13:35:00,142.99,143.03,142.95,143.0,26411.0,134.531,134.5687,134.4934,134.5404,26411.0
2023-01-30 13:40:00,143.01,143.02,142.89,142.97,12942.0,134.5499,134.5593,134.437,134.5122,12942.0
2023-01-30 13:45:00,142.97,143.02,142.9,143.02,54928.0,134.5122,134.5593,134.4464,134.5593,54928.0
2023-01-30 13:50:00,143.0,143.04,142.93,143.0,17403.0,134.5404,134.5781,134.4746,134.5404,17403.0
2023-01-30 13:55:00,142.99,143.03,142.92,143.01,62852.0,134.531,134.5687,134.4652,134.5499,62852.0
2023-01-30 14:00:00,143.02,143.04,142.98,143.04,15271.0,134.5593,134.5781,134.5216,134.5781,15271.0
2023-01-30 14:05:00,143.03,143.04,142.87,142.89,31336.0,134.5687,134.5781,134.4181,134.437,31336.0
2023-01-30 14:10:00,142.88,142.92,142.81,142.86,19489.0,134.4275,134.4652,134.3617,134.4087,19489.0
2023-01-30 14:15:00,142.87,142.87,142.79,142.86,17150.0,134.4181,134.4181,134.3429,134.4087,17150.0
2023-01-30 14:20:00,142.86,142.9,142.78,142.79,50484.0,134.4087,134.4464,134.3335,134.3429,50484.0
2023-01-30 14:25:00,142.79,142.81,142.73,142.74,24783.0,134.3429,134.3617,134.2864,134.2958,24783.0
2023-01-30 14:30:00,142.72,142.77,142.7,142.73,32149.0,134.277,134.3241,134.2582,134.2864,32149.0
2023-01-30 14:35:00,142.74,142.83,142.68,142.78,28748.0,134.2958,134.3805,134.2394,134.3335,28748.0
2023-01-30 14:40:00,142.78,142.79,142.63,142.69,16778.0,134.3335,134.3429,134.1923,134.2488,16778.0
2023-01-30 14:45:00,142.68,142.71,142.57,142.59,28832.0,134.2394,134.2676,134.1359,134.1547,28832.0
2023-01-30 14:50:00,142.59,142.6,142.52,142.58,16380.0,134.1547,134.1641,134.0888,134.1453,16380.0
2023-01-30 14:55:00,142.58,142.64,142.51,142.62,27620.0,134.1453,134.2017,134.0794,134.1829,27620.0
2023-01-30 15:00:00,142.6,142.72,142.57,142.68,71864.0,134.1641,134.277,134.1359,134.2394,71864.0
2023-01-30 15:05:00,142.67,142.68,142.48,142.55,23302.0,134.23,134.2394,134.0512,134.1171,23302.0
2023-01-30 15:10:00,142.55,142.66,142.51,142.51,82786.0,134.1171,134.2206,134.0794,134.0794,82786.0
2023-01-30 15:15:00,142.5,142.56,142.47,142.56,24380.0,134.07,134.1265,134.0418,134.1265,24380.0
2023-01-30 15:20:00,142.56,142.57,142.44,142.46,36354.0,134.1265,134.1359,134.0136,134.0324,36354.0
2023-01-30 15:25:00,142.45,142.5,142.42,142.46,44643.0,134.023,134.07,133.9948,134.0324,44643.0
2023-01-30 15:30:00,142.46,142.62,142.41,142.59,36232.0,134.0324,134.1829,133.9853,134.1547,36232.0
2023-01-30 15:35:00,142.58,142.77,142.58,142.75,83392.0,134.1453,134.3241,134.1453,134.3052,83392.0
2023-01-30 15:40:00,142.75,142.77,142.62,142.65,47716.0,134.3052,134.3241,134.1829,134.2112,47716.0
2023-01-30 15:45:00,142.61,142.67,142.49,142.55,36403.0,134.1735,134.23,134.0606,134.1171,36403.0
2023-01-30 15:50:00,142.55,142.68,142.45,142.48,57607.0,134.1171,134.2394,134.023,134.0512,57607.0
2023-01-30 15:55:00,142.48,142.49,142.36,142.46,287551.0,134.0512,134.0606,133.9383,134.0324,287551.0
2023-01-31 09:30:00,142.64,142.84,142.56,142.62,78787.0,134.2017,134.3899,134.1265,134.1829,78787.0
2023-01-31 09:35:00,142.56,142.6,142.37,142.5,11176.0,134.1265,134.1641,133.9477,134.07,11176.0
2023-01-31 09:40:00,142.5,142.62,142.4,142.57,23497.0,134.07,134.1829,133.9759,134.1359,23497.0
2023-01-31 09:45:00,142.5,142.71,142.47,142.66,24580.0,134.07,134.2676,134.0418,134.2206,24580.0
2023-01-31 09:50:00,142.69,142.7,142.53,142.69,13824.0,134.2488,134.2582,134.0982,134.2488,13824.0
2023-01-31 09:55:00,142.63,142.72,142.54,142.54,10452.0,134.1923,134.277,134.1077,134.1077,10452.0
2023-01-31 10:00:00,142.5,142.6,142.5,142.55,10430.0,134.07,134.1641,134.07,134.1171,10430.0
2023-01-31 10:05:00,142.61,142.8,142.44,142.46,9978.0,134.1735,134.3523,134.0136,134.0324,9978.0
2023-01-31 10:10:00,142.45,142.72,142.44,142.71,23840.0,134.023,134.277,134.0136,134.2676,23840.0
2023-01-31 10:15:00,142.71,142.91,142.71,142.91,68739.0,134.2676,134.4558,134.2676,134.4558,68739.0
2023-01-31 10:20:00,142.88,142.89,142.76,142.84,27385.0,134.4275,134.437,134.3146,134.3899,27385.0
2023-01-31 10:25:00,142.87,142.9,142.69,142.9,21332.0,134.4181,134.4464,134.2488,134.4464,21332.0
2023-01-31 10:30:00,142.96,143.0,142.91,142.91,27245.0,134.5028,134.5404,134.4558,134.4558,27245.0
2023-01-31 10:35:00,142.91,142.99,142.85,142.88,11688.0,134.4558,134.531,134.3993,134.4275,11688.0
2023-01-31 10:40:00,142.85,143.02,142.84,142.99,13033.0,134.3993,134.5593,134.3899,134.531,13033.0
2023-01-31 10:45:00,142.99,143.1,142.99,143.05,9617.0,134.531,134.6345,134.531,134.5875,9617.0
2023-01-31 10:50:00,143.1,143.13,142.93,142.95,16458.0,134.6345,134.6628,134.4746,134.4934,16458.0
2023-01-31 10:55:00,142.95,143.0,142.9,142.96,9200.0,134.4934,134.5404,134.4464,134.5028,9200.0
2023-01-31 11:00:00,143.03,143.13,143.02,143.04,7105.0,134.5687,134.6628,134.5593,134.5781,7105.0
2023-01-31 11:05:00,143.02,143.06,142.97,143.02,9110.0,134.5593,134.5969,134.5122,134.5593,9110.0
2023-01-31 11:10:00,143.02,143.02,142.9,142.93,8370.0,134.5593,134.5593,134.4464,134.4746,8370.0
2023-01-31 11:15:00,142.95,143.0,142.88,142.89,15032.0,134.4934,134.5404,134.4275,134.437,15032.0
2023-01-31 11:20:00,142.95,143.03,142.92,142.97,9230.0,134.4934,134.5687,134.4652,134.5122,9230.0
2023-01-31 11:25:00,142.96,143.03,142.91,142.97,23746.0,134.5028,134.5687,134.4558,134.5122,23746.0
2023-01-31 11:30:00,142.95,143.06,142.95,143.01,12446.0,134.4934,134.5969,134.4934,134.5499,12446.0
2023-01-31 11:35:00,143.0,143.09,142.99,143.0,7127.0,134.5404,134.6251,134.531,134.5404,7127.0
2023-01-31 11:40:00,143.0,143.07,142.95,142.95,16051.0,134.5404,134.6063,134.4934,134.4934,16051.0
2023-01-31 11:45:00,142.95,143.0,142.9,142.96,7962.0,134.4934,134.5404,134.4464,134.5028,7962.0
2023-01-31 11:50:00,142.94,143.03,142.9,143.03,5960.0,134.484,134.5687,134.4464,134.5687,5960.0
2023-01-31 11:55:00,143.0,143.08,143.0,143.03,7464.0,134.5404,134.6157,134.5404,134.5687,7464.0
2023-01-31 12:00:00,143.0,143.04,142.92,142.97,37171.0,134.5404,134.5781,134.4652,134.5122,37171.0
2023-01-31 12:05:00,142.99,143.05,142.94,143.03,24231.0,134.531,134.5875,134.484,134.5687,24231.0
2023-01-31 12:10:00,143.02,143.05,142.94,142.98,20774.0,134.5593,134.5875,134.484,134.5216,20774.0
2023-01-31 12:15:00,142.99,143.21,142.99,143.17,24050.0,134.531,134.738,134.531,134.7004,24050.0
2023-01-31 12:20:00,143.17,143.18,143.11,143.17,7607.0,134.7004,134.7098,134.6439,134.7004,7607.0
2023-01-31 12:25:00,143.16,143.2,143.14,143.2,7527.0,134.691,134.7286,134.6722,134.7286,7527.0
2023-01-31 12:30:00,143.18,143.21,143.16,143.18,11199.0,134.7098,134.738,134.691,134.7098,11199.0
2023-01-31 12:35:00,143.2,143.29,143.18,143.25,5984.0,134.7286,134.8133,134.7098,134.7757,5984.0
2023-01-31 12:40:00,143.26,143.34,143.26,143.32,16637.0,134.7851,134.8603,134.7851,134.8415,16637.0
2023-01-31 12:45:00,143.3,143.32,143.27,143.28,5099.0,134.8227,134.8415,134.7945,134.8039,5099.0
2023-01-31 12:50:00,143.28,143.31,143.22,143.31,8686.0,134.8039,134.8321,134.7474,134.8321,8686.0
2023-01-31 12:55:00,143.3,143.31,143.23,143.28,7085.0,134.8227,134.8321,134.7568,134.8039,7085.0
2023-01-31 13:00:00,143.3,143.31,143.26,143.3,9413.0,134.8227,134.8321,134.7851,134.8227,9413.0
2023-01-31 13:05:00,143.29,143.32,143.27,143.29,7554.0,134.8133,134.8415,134.7945,134.8133,7554.0
2023-01-31 13:10:00,143.27,143.35,143.25,143.31,9598.0,134.7945,134.8697,134.7757,134.8321,9598.0
2023-01-31 13:15:00,143.31,143.32,143.25,143.28,9193.0,134.8321,134.8415,134.7757,134.8039,9193.0
2023-01-31 13:20:00,143.28,143.33,143.24,143.25,23905.0,134.8039,134.8509,134.7662,134.7757,23905.0
2023-01-31 13:25:00,143.25,143.36,143.25,143.35,10413.0,134.7757,134.8791,134.7757,134.8697,10413.0
2023-01-31 13:30:00,143.34,143.38,143.32,143.35,9630.0,134.8603,134.898,134.8415,134.8697,9630.0
2023-01-31 13:35:00,143.33,143.37,143.31,143.36,11384.0,134.8509,134.8886,134.8321,134.8791,11384.0
2023-01-31 13:40:00,143.36,143.4,143.34,143.34,15013.0,134.8791,134.9168,134.8603,134.8603,15013.0
2023-01-31 13:45:00,143.34,143.45,143.33,143.44,16078.0,134.8603,134.9638,134.8509,134.9544,16078.0
2023-01-31 13:50:00,143.44,143.47,143.42,143.44,7497.0,134.9544,134.9826,134.9356,134.9544,7497.0
2023-01-31 13:55:00,143.45,143.48,143.45,143.47,7367.0,134.9638,134.992,134.9638,134.9826,7367.0
2023-01-31 14:00:00,143.47,143.56,143.47,143.5,8841.0,134.9826,135.0673,134.9826,135.0109,8841.0
2023-01-31 14:05:00,143.51,143.55,143.49,143.54,9728.0,135.0203,135.0579,135.0015,135.0485,9728.0
2023-01-31 14:10:00,143.52,143.54,143.49,143.5,17620.0,135.0297,135.0485,135.0015,135.0109,17620.0
2023-01-31 14:15:00,143.5,143.52,143.4,143.41,20688.0,135.0109,135.0297,134.9168,134.9262,20688.0
2023-01-31 14:20:00,143.44,143.48,143.41,143.42,11851.0,134.9544,134.992,134.9262,134.9356,11851.0
2023-01-31 14:25:00,143.4,143.49,143.39,143.47,13368.0,134.9168,135.0015,134.9074,134.9826,13368.0
2023-01-31 14:30:00,143.47,143.51,143.45,143.47,28903.0,134.9826,135.0203,134.9638,134.9826,28903.0
2023-01-31 14:35:00,143.47,143.48,143.39,143.45,24273.0,134.9826,134.992,134.9074,134.9638,24273.0
2023-01-31 14:40:00,143.44,143.52,143.43,143.51,27664.0,134.9544,135.0297,134.945,135.0203,27664.0
2023-01-31 14:45:00,143.5,143.53,143.48,143.53,22759.0,135.0109,135.0391,134.992,135.0391,22759.0
2023-01-31 14:50:00,143.53,143.57,143.5,143.53,36976.0,135.0391,135.0767,135.0109,135.0391,36976.0
2023-01-31 14:55:00,143.53,143.57,143.47,143.5,71599.0,135.0391,135.0767,134.9826,135.0109,71599.0
2023-01-31 15:00:00,143.5,143.58,143.49,143.55,45678.0,135.0109,135.0861,135.0015,135.0579,45678.0
2023-01-31 15:05:00,143.53,143.59,143.53,143.57,33586.0,135.0391,135.0955,135.0391,135.0767,33586.0
2023-01-31 15:10:00,143.57,143.58,143.4,143.44,33056.0,135.0767,135.0861,134.9168,134.9544,33056.0
2023-01-31 15:15:00,143.45,143.46,143.35,143.36,63407.0,134.9638,134.9732,134.8697,134.8791,63407.0
2023-01-31 15:20:00,143.36,143.44,143.31,143.37,32690.0,134.8791,134.9544,134.8321,134.8886,32690.0
2023-01-31 15:25:00,143.4,143.43,143.34,143.35,15151.0,134.9168,134.945,134.8603,134.8697,15151.0
2023-01-31 15:30:00,143.35,143.54,143.35,143.54,32805.0,134.8697,135.0485,134.8697,135.0485,32805.0
2023-01-31 15:35:00,143.53,143.61,143.5,143.58,25363.0,135.0391,135.1144,135.0109,135.0861,25363.0
2023-01-31 15:40:00,143.58,143.74,143.57,143.74,81142.0,135.0861,135.2367,135.0767,135.2367,81142.0
2023-01-31 15:45:00,143.74,143.89,143.74,143.8,47104.0,135.2367,135.3778,135.2367,135.2931,47104.0
2023-01-31 15:50:00,143.8,144.11,143.8,144.11,40571.0,135.2931,135.5848,135.2931,135.5848,40571.0
2023-01-31 15:55:00,144.1,144.3,143.99,144.3,69824.0,135.5754,135.7635,135.4719,135.7635,69824.0
2023-02-01 09:30:00,143.87,143.87,143.51,143.7,87835.0,135.359,135.359,135.0203,135.199,87835.0
2023-02-01 09:35:00,143.75,143.89,143.66,143.89,15735.0,135.2461,135.3778,135.1614,135.3778,15735.0
2023-02-01 09:40:00,143.84,143.91,143.8,143.84,10162.0,135.3308,135.3966,135.2931,135.3308,10162.0
2023-02-01 09:45:00,143.85,144.01,143.85,143.98,20537.0,135.3402,135.4907,135.3402,135.4625,20537.0
2023-02-01 09:50:00,143.99,144.12,143.98,144.07,14274.0,135.4719,135.5942,135.4625,135.5471,14274.0
2023-02-01 09:55:00,144.09,144.12,143.94,144.04,13328.0,135.566,135.5942,135.4248,135.5189,13328.0
2023-02-01 10:00:00,144.12,144.12,143.65,143.74,20203.0,135.5942,135.5942,135.152,135.2367,20203.0
2023-02-01 10:05:00,143.73,143.86,143.61,143.73,15432.0,135.2273,135.3496,135.1144,135.2273,15432.0
2023-02-01 10:10:00,143.78,143.84,143.69,143.83,8823.0,135.2743,135.3308,135.1896,135.3213,8823.0
2023-02-01 10:15:00,143.79,143.81,143.66,143.74,8278.0,135.2837,135.3025,135.1614,135.2367,8278.0
2023-02-01 10:20:00,143.72,143.77,143.69,143.76,21037.0,135.2179,135.2649,135.1896,135.2555,21037.0
2023-02-01 10:25:00,143.75,143.85,143.73,143.83,6481.0,135.2461,135.3402,135.2273,135.3213,6481.0
2023-02-01 10:30:00,143.83,143.91,143.83,143.87,23294.0,135.3213,135.3966,135.3213,135.359,23294.0
2023-02-01 10:35:00,143.89,143.91,143.77,143.78,16544.0,135.3778,135.3966,135.2649,135.2743,16544.0
2023-02-01 10:40:00,143.79,143.84,143.67,143.67,17973.0,135.2837,135.3308,135.1708,135.1708,17973.0
2023-02-01 10:45:00,143.66,143.71,143.56,143.58,47505.0,135.1614,135.2084,135.0673,135.0861,47505.0
2023-02-01 10:50:00,143.59,143.59,143.33,143.42,21680.0,135.0955,135.0955,134.8509,134.9356,21680.0
2023-02-01 10:55:00,143.43,143.48,143.33,143.4,8350.0,134.945,134.992,134.8509,134.9168,8350.0
2023-02-01 11:00:00,143.38,143.53,143.37,143.51,32986.0,134.898,135.0391,134.8886,135.0203,32986.0
2023-02-01 11:05:00,143.51,143.56,143.45,143.46,21378.0,135.0203,135.0673,134.9638,134.9732,21378.0
2023-02-01 11:10:00,143.49,143.58,143.48,143.56,7770.0,135.0015,135.0861,134.992,135.0673,7770.0
2023-02-01 11:15:00,143.58,143.61,143.53,143.59,7104.0,135.0861,135.1144,135.0391,135.0955,7104.0
2023-02-01 11:20:00,143.61,143.8,143.6,143.8,10411.0,135.1144,135.2931,135.105,135.2931,10411.0
2023-02-01 11:25:00,143.77,143.82,143.75,143.8,8959.0,135.2649,135.3119,135.2461,135.2931,8959.0
2023-02-01 11:30:00,143.81,143.87,143.78,143.84,6472.0,135.3025,135.359,135.2743,135.3308,6472.0
2023-02-01 11:35:00,143.84,143.85,143.77,143.8,18623.0,135.3308,135.3402,135.2649,135.2931,18623.0
2023-02-01 11:40:00,143.79,143.81,143.74,143.75,20190.0,135.2837,135.3025,135.2367,135.2461,20190.0
2023-02-01 11:45:00,143.75,143.76,143.69,143.69,20193.0,135.2461,135.2555,135.1896,135.1896,20193.0
2023-02-01 11:50:00,143.68,143.69,143.62,143.67,18541.0,135.1802,135.1896,135.1238,135.1708,18541.0
2023-02-01 11:55:00,143.66,143.67,143.47,143.49,13318.0,135.1614,135.1708,134.9826,135.0015,13318.0
2023-02-01 12:00:00,143.47,143.5,143.44,143.45,5380.0,134.9826,135.0109,134.9544,134.9638,5380.0
2023-02-01 12:05:00,143.45,143.47,143.35,143.4,8066.0,134.9638,134.9826,134.8697,134.9168,8066.0
2023-02-01 12:10:00,143.41,143.41,143.29,143.34,24895.0,134.9262,134.9262,134.8133,134.8603,24895.0
2023-02-01 12:15:00,143.3,143.32,143.19,143.19,35653.0,134.8227,134.8415,134.7192,134.7192,35653.0
2023-02-01 12:20:00,143.19,143.35,143.17,143.35,58840.0,134.7192,134.8697,134.7004,134.8697,58840.0
2023-02-01 12:25:00,143.35,143.37,143.29,143.3,17686.0,134.8697,134.8886,134.8133,134.8227,17686.0
2023-02-01 12:30:00,143.34,143.39,143.29,143.32,9025.0,134.8603,134.9074,134.8133,134.8415,9025.0
2023-02-01 12:35:00,143.28,143.3,143.22,143.23,3677.0,134.8039,134.8227,134.7474,134.7568,3677.0
2023-02-01 12:40:00,143.23,143.29,143.22,143.26,11140.0,134.7568,134.8133,134.7474,134.7851,11140.0
2023-02-01 12:45:00,143.24,143.28,143.19,143.19,11412.0,134.7662,134.8039,134.7192,134.7192,11412.0
2023-02-01 12:50:00,143.21,143.25,143.17,143.21,7365.0,134.738,134.7757,134.7004,134.738,7365.0
2023-02-01 12:55:00,143.21,143.23,143.18,143.19,6584.0,134.738,134.7568,134.7098,134.7192,6584.0
2023-02-01 13:00:00,143.18,143.24,143.16,143.23,5261.0,134.7098,134.7662,134.691,134.7568,5261.0
2023-02-01 13:05:00,143.27,143.37,143.27,143.31,7815.0,134.7945,134.8886,134.7945,134.8321,7815.0
2023-02-01 13:10:00,143.31,143.35,143.25,143.34,20395.0,134.8321,134.8697,134.7757,134.8603,20395.0
2023-02-01 13:15:00,143.35,143.36,143.27,143.31,8341.0,134.8697,134.8791,134.7945,134.8321,8341.0
2023-02-01 13:20:00,143.3,143.35,143.29,143.32,10370.0,134.8227,134.8697,134.8133,134.8415,10370.0
2023-02-01 13:25:00,143.32,143.33,143.26,143.32,10780.0,134.8415,134.8509,134.7851,134.8415,10780.0
2023-02-01 13:30:00,143.32,143.42,143.32,143.4,4769.0,134.8415,134.9356,134.8415,134.9168,4769.0
2023-02-01 13:35:00,143.43,143.43,143.34,143.39,8329.0,134.945,134.945,134.8603,134.9074,8329.0
2023-02-01 13:40:00,143.4,143.41,143.27,143.29,19136.0,134.9168,134.9262,134.7945,134.8133,19136.0
2023-02-01 13:45:00,143.28,143.3,143.19,143.24,8691.0,134.8039,134.8227,134.7192,134.7662,8691.0
2023-02-01 13:50:00,143.29,143.39,143.27,143.39,10148.0,134.8133,134.9074,134.7945,134.9074,10148.0
2023-02-01 13:55:00,143.38,143.58,143.37,143.39,16256.0,134.898,135.0861,134.8886,134.9074,16256.0
2023-02-01 14:00:00,143.36,143.47,142.91,143.17,12439.0,134.8791,134.9826,134.4558,134.7004,12439.0
2023-02-01 14:05:00,143.18,143.61,143.15,143.5,16394.0,134.7098,135.1144,134.6816,135.0109,16394.0
2023-02-01 14:10:00,143.62,143.66,143.44,143.44,15713.0,135.1238,135.1614,134.9544,134.9544,15713.0
2023-02-01 14:15:00,143.45,143.49,143.2,143.32,20315.0,134.9638,135.0015,134.7286,134.8415,20315.0
2023-02-01 14:20:00,143.3,143.36,143.23,143.28,17372.0,134.8227,134.8791,134.7568,134.8039,17372.0
2023-02-01 14:25:00,143.27,143.33,143.2,143.27,16160.0,134.7945,134.8509,134.7286,134.7945,16160.0
2023-02-01 14:30:00,143.23,143.37,142.61,142.91,44157.0,134.7568,134.8886,134.1735,134.4558,44157.0
2023-02-01 14:35:00,142.9,143.95,142.83,143.94,25089.0,134.4464,135.4342,134.3805,135.4248,25089.0
2023-02-01 14:40:00,144.0,144.34,143.84,144.31,30914.0,135.4813,135.8012,135.3308,135.7729,30914.0
2023-02-01 14:45:00,144.26,144.64,144.16,144.46,26144.0,135.7259,136.0834,135.6318,135.9141,26144.0
2023-02-01 14:50:00,144.48,144.74,144.42,144.54,42640.0,135.9329,136.1775,135.8764,135.9893,42640.0
2023-02-01 14:55:00,144.59,144.62,144.3,144.43,20057.0,136.0364,136.0646,135.7635,135.8858,20057.0
2023-02-01 15:00:00,144.48,144.77,144.45,144.72,24936.0,135.9329,136.2057,135.9047,136.1587,24936.0
2023-02-01 15:05:00,144.73,145.11,144.71,145.05,38096.0,136.1681,136.5256,136.1493,136.4692,38096.0
2023-02-01 15:10:00,145.09,145.1,144.78,144.85,85802.0,136.5068,136.5162,136.2151,136.281,85802.0
2023-02-01 15:15:00,144.82,144.85,144.52,144.84,26688.0,136.2528,136.281,135.9705,136.2716,26688.0
2023-02-01 15:20:00,144.85,144.85,144.61,144.75,30204.0,136.281,136.281,136.0552,136.1869,30204.0
2023-02-01 15:25:00,144.78,144.96,144.73,144.95,31380.0,136.2151,136.3845,136.1681,136.3751,31380.0
2023-02-01 15:30:00,144.94,145.2,144.93,145.2,38844.0,136.3657,136.6103,136.3563,136.6103,38844.0
2023-02-01 15:35:00,145.2,145.59,145.2,145.48,30478.0,136.6103,136.9772,136.6103,136.8737,30478.0
2023-02-01 15:40:00,145.5,145.68,145.3,145.36,51598.0,136.8926,137.0619,136.7044,136.7608,51598.0
2023-02-01 15:45:00,145.39,145.4,144.92,144.93,23927.0,136.7891,136.7985,136.3469,136.3563,23927.0
2023-02-01 15:50:00,144.92,144.92,144.45,144.52,49959.0,136.3469,136.3469,135.9047,135.9705,49959.0
2023-02-01 15:55:00,144.5,144.67,144.44,144.67,63714.0,135.9517,136.1117,135.8953,136.1117,63714.0
2023-02-02 09:30:00,144.82,144.82,144.3,144.37,105899.0,136.2528,136.2528,135.7635,135.8294,105899.0
2023-02-02 09:35:00,144.4,144.42,144.09,144.16,33907.0,135.8576,135.8764,135.566,135.6318,33907.0
2023-02-02 09:40:00,144.15,144.19,143.82,143.86,31075.0,135.6224,135.66,135.3119,135.3496,31075.0
2023-02-02 09:45:00,143.85,144.09,143.76,144.06,17785.0,135.3402,135.566,135.2555,135.5377,17785.0
2023-02-02 09:50:00,144.05,144.14,143.87,143.99,31552.0,135.5283,135.613,135.359,135.4719,31552.0
2023-02-02 09:55:00,143.91,143.99,143.85,143.98,32297.0,135.3966,135.4719,135.3402,135.4625,32297.0
2023-02-02 10:00:00,144.05,144.3,143.87,144.29,25916.0,135.5283,135.7635,135.359,135.7541,25916.0
2023-02-02 10:05:00,144.14,144.22,143.91,143.99,15712.0,135.613,135.6883,135.3966,135.4719,15712.0
2023-02-02 10:10:00,143.92,143.98,143.79,143.94,27058.0,135.406,135.4625,135.2837,135.4248,27058.0
2023-02-02 10:15:00,144.01,144.33,143.97,144.33,28510.0,135.4907,135.7918,135.4531,135.7918,28510.0
2023-02-02 10:20:00,144.33,144.38,144.24,144.33,40991.0,135.7918,135.8388,135.7071,135.7918,40991.0
2023-02-02 10:25:00,144.32,144.43,144.23,144.38,18900.0,135.7824,135.8858,135.6977,135.8388,18900.0
2023-02-02 10:30:00,144.39,144.71,144.38,144.63,20911.0,135.8482,136.1493,135.8388,136.074,20911.0
2023-02-02 10:35:00,144.63,144.85,144.62,144.82,37210.0,136.074,136.281,136.0646,136.2528,37210.0
2023-02-02 10:40:00,144.85,144.93,144.74,144.78,18919.0,136.281,136.3563,136.1775,136.2151,18919.0
2023-02-02 10:45:00,144.79,144.89,144.77,144.86,18874.0,136.2246,136.3186,136.2057,136.2904,18874.0
2023-02-02 10:50:00,144.86,145.05,144.83,144.96,51912.0,136.2904,136.4692,136.2622,136.3845,51912.0
2023-02-02 10:55:00,144.92,144.98,144.9,144.91,43014.0,136.3469,136.4033,136.328,136.3375,43014.0
2023-02-02 11:00:00,144.91,144.98,144.79,144.96,36823.0,136.3375,136.4033,136.2246,136.3845,36823.0
2023-02-02 11:05:00,144.97,144.97,144.83,144.88,35604.0,136.3939,136.3939,136.2622,136.3092,35604.0
2023-02-02 11:10:00,144.89,144.9,144.72,144.74,39075.0,136.3186,136.328,136.1587,136.1775,39075.0
2023-02-02 11:15:00,144.72,144.77,144.65,144.66,471905.0,136.1587,136.2057,136.0928,136.1022,471905.0
2023-02-02 11:20:00,144.65,144.83,144.64,144.83,29832.0,136.0928,136.2622,136.0834,136.2622,29832.0
2023-02-02 11:25:00,144.77,144.87,144.75,144.77,47244.0,136.2057,136.2998,136.1869,136.2057,47244.0
2023-02-02 11:30:00,144.78,144.84,144.72,144.84,25353.0,136.2151,136.2716,136.1587,136.2716,25353.0
2023-02-02 11:35:00,144.81,144.86,144.73,144.75,213404.0,136.2434,136.2904,136.1681,136.1869,213404.0
2023-02-02 11:40:00,144.76,144.78,144.67,144.73,445033.0,136.1963,136.2151,136.1117,136.1681,445033.0
2023-02-02 11:45:00,144.74,144.81,144.71,144.74,94018.0,136.1775,136.2434,136.1493,136.1775,94018.0
2023-02-02 11:50:00,144.75,144.79,144.67,144.73,235679.0,136.1869,136.2246,136.1117,136.1681,235679.0
2023-02-02 11:55:00,144.75,144.75,144.61,144.62,223912.0,136.1869,136.1869,136.0552,136.0646,223912.0
2023-02-02 12:00:00,144.61,144.69,144.55,144.59,49276.0,136.0552,136.1305,135.9988,136.0364,49276.0
2023-02-02 12:05:00,144.57,144.67,144.53,144.54,145491.0,136.0176,136.1117,135.9799,135.9893,145491.0
2023-02-02 12:10:00,144.55,144.76,144.54,144.75,173316.0,135.9988,136.1963,135.9893,136.1869,173316.0
2023-02-02 12:15:00,144.75,144.78,144.67,144.67,146440.0,136.1869,136.2151,136.1117,136.1117,146440.0
2023-02-02 12:20:00,144.68,144.79,144.62,144.78,49160.0,136.1211,136.2246,136.0646,136.2151,49160.0
2023-02-02 12:25:00,144.78,144.86,144.77,144.78,58811.0,136.2151,136.2904,136.2057,136.2151,58811.0
2023-02-02 12:30:00,144.78,144.86,144.76,144.81,95763.0,136.2151,136.2904,136.1963,136.2434,95763.0
2023-02-02 12:35:00,144.82,144.86,144.76,144.8,86729.0,136.2528,136.2904,136.1963,136.234,86729.0
2023-02-02 12:40:00,144.81,144.81,144.66,144.67,25438.0,136.2434,136.2434,136.1022,136.1117,25438.0
2023-02-02 12:45:00,144.68,144.69,144.61,144.65,13072.0,136.1211,136.1305,136.0552,136.0928,13072.0
2023-02-02 12:50:00,144.65,144.72,144.57,144.72,18959.0,136.0928,136.1587,136.0176,136.1587,18959.0
2023-02-02 12:55:00,144.72,144.77,144.69,144.75,20457.0,136.1587,136.2057,136.1305,136.1869,20457.0
2023-02-02 13:00:00,144.76,144.94,144.76,144.93,88661.0,136.1963,136.3657,136.1963,136.3563,88661.0
2023-02-02 13:05:00,144.94,144.97,144.69,144.69,14899.0,136.3657,136.3939,136.1305,136.1305,14899.0
2023-02-02 13:10:00,144.68,144.75,144.67,144.71,22070.0,136.1211,136.1869,136.1117,136.1493,22070.0
2023-02-02 13:15:00,144.71,144.72,144.61,144.72,27142.0,136.1493,136.1587,136.0552,136.1587,27142.0
2023-02-02 13:20:00,144.72,144.76,144.67,144.75,19161.0,136.1587,136.1963,136.1117,136.1869,19161.0
2023-02-02 13:25:00,144.74,144.77,144.65,144.69,17022.0,136.1775,136.2057,136.0928,136.1305,17022.0
2023-02-02 13:30:00,144.68,144.75,144.66,144.75,10009.0,136.1211,136.1869,136.1022,136.1869,10009.0
2023-02-02 13:35:00,144.76,144.85,144.74,144.84,15569.0,136.1963,136.281,136.1775,136.2716,15569.0
2023-02-02 13:40:00,144.86,144.94,144.81,144.81,30929.0,136.2904,136.3657,136.2434,136.2434,30929.0
2023-02-02 13:45:00,144.81,144.87,144.77,144.84,14571.0,136.2434,136.2998,136.2057,136.2716,14571.0
2023-02-02 13:50:00,144.83,144.86,144.77,144.86,41509.0,136.2622,136.2904,136.2057,136.2904,41509.0
2023-02-02 13:55:00,144.86,144.91,144.82,144.89,20509.0,136.2904,136.3375,136.2528,136.3186,20509.0
2023-02-02 14:00:00,144.89,144.96,144.84,144.84,29765.0,136.3186,136.3845,136.2716,136.2716,29765.0
2023-02-02 14:05:00,144.79,144.82,144.7,144.7,10165.0,136.2246,136.2528,136.1399,136.1399,10165.0
2023-02-02 14:10:00,144.68,144.69,144.37,144.37,24535.0,136.1211,136.1305,135.8294,135.8294,24535.0
2023-02-02 14:15:00,144.37,144.45,144.3,144.42,24242.0,135.8294,135.9047,135.7635,135.8764,24242.0
2023-02-02 14:20:00,144.43,144.44,144.22,144.23,25303.0,135.8858,135.8953,135.6883,135.6977,25303.0
2023-02-02 14:25:00,144.23,144.32,144.23,144.28,25125.0,135.6977,135.7824,135.6977,135.7447,25125.0
2023-02-02 14:30:00,144.27,144.32,144.06,144.11,34844.0,135.7353,135.7824,135.5377,135.5848,34844.0
2023-02-02 14:35:00,144.14,144.26,144.01,144.13,47362.0,135.613,135.7259,135.4907,135.6036,47362.0
2023-02-02 14:40:00,144.15,144.17,144.01,144.17,17431.0,135.6224,135.6412,135.4907,135.6412,17431.0
2023-02-02 14:45:00,144.17,144.25,144.03,144.25,22200.0,135.6412,135.7165,135.5095,135.7165,22200.0
2023-02-02 14:50:00,144.25,144.34,144.13,144.2,25663.0,135.7165,135.8012,135.6036,135.6695,25663.0
2023-02-02 14:55:00,144.16,144.17,143.98,144.01,50421.0,135.6318,135.6412,135.4625,135.4907,50421.0
2023-02-02 15:00:00,144.03,144.14,143.92,144.01,35765.0,135.5095,135.613,135.406,135.4907,35765.0
2023-02-02 15:05:00,144.02,144.32,143.98,144.06,66127.0,135.5001,135.7824,135.4625,135.5377,66127.0
2023-02-02 15:10:00,144.09,144.22,144.08,144.22,26041.0,135.566,135.6883,135.5566,135.6883,26041.0
2023-02-02 15:15:00,144.23,144.25,144.09,144.23,42869.0,135.6977,135.7165,135.566,135.6977,42869.0
2023-02-02 15:20:00,144.22,144.38,144.17,144.34,77585.0,135.6883,135.8388,135.6412,135.8012,77585.0
2023-02-02 15:25:00,144.34,144.44,144.24,144.39,37884.0,135.8012,135.8953,135.7071,135.8482,37884.0
2023-02-02 15:30:00,144.38,144.53,144.38,144.52,43920.0,135.8388,135.9799,135.8388,135.9705,43920.0
2023-02-02 15:35:00,144.52,144.6,144.4,144.43,112914.0,135.9705,136.0458,135.8576,135.8858,112914.0
2023-02-02 15:40:00,144.43,144.45,144.21,144.39,51445.0,135.8858,135.9047,135.6789,135.8482,51445.0
2023-02-02 15:45:00,144.38,144.54,144.34,144.44,52981.0,135.8388,135.9893,135.8012,135.8953,52981.0
2023-02-02 15:50:00,144.44,144.66,144.44,144.58,60998.0,135.8953,136.1022,135.8953,136.027,60998.0
2023-02-02 15:55:00,144.58,144.72,144.51,144.68,142694.0,136.027,136.1587,135.9611,136.1211,142694.0
2023-02-03 09:30:00,144.36,144.36,144.05,144.29,84168.0,135.82,135.82,135.5283,135.7541,84168.0
2023-02-03 09:35:00,144.3,144.56,144.24,144.52,14823.0,135.7635,136.0082,135.7071,135.9705,14823.0
2023-02-03 09:40:00,144.48,144.55,144.38,144.4,39875.0,135.9329,135.9988,135.8388,135.8576,39875.0
2023-02-03 09:45:00,144.31,144.53,144.29,144.33,18892.0,135.7729,135.9799,135.7541,135.7918,18892.0
2023-02-03 09:50:00,144.31,144.31,143.94,144.14,25548.0,135.7729,135.7729,135.4248,135.613,25548.0
2023-02-03 09:55:00,144.1,144.18,143.97,144.04,19082.0,135.5754,135.6506,135.4531,135.5189,19082.0
2023-02-03 10:00:00,143.94,144.12,143.71,143.96,20990.0,135.4248,135.5942,135.2084,135.4437,20990.0
2023-02-03 10:05:00,143.94,143.99,143.7,143.99,46802.0,135.4248,135.4719,135.199,135.4719,46802.0
2023-02-03 10:10:00,143.96,144.26,143.87,144.21,22059.0,135.4437,135.7259,135.359,135.6789,22059.0
2023-02-03 10:15:00,144.21,144.34,144.14,144.19,26439.0,135.6789,135.8012,135.613,135.66,26439.0
2023-02-03 10:20:00,144.19,144.33,144.18,144.33,41390.0,135.66,135.7918,135.6506,135.7918,41390.0
2023-02-03 10:25:00,144.34,144.36,144.2,144.25,14151.0,135.8012,135.82,135.6695,135.7165,14151.0
2023-02-03 10:30:00,144.24,144.4,144.19,144.4,64758.0,135.7071,135.8576,135.66,135.8576,64758.0
2023-02-03 10:35:00,144.39,144.59,144.36,144.55,11613.0,135.8482,136.0364,135.82,135.9988,11613.0
2023-02-03 10:40:00,144.53,144.63,144.41,144.57,33716.0,135.9799,136.074,135.867,136.0176,33716.0
2023-02-03 10:45:00,144.59,144.59,144.44,144.47,12624.0,136.0364,136.0364,135.8953,135.9235,12624.0
2023-02-03 10:50:00,144.41,144.41,144.32,144.38,62547.0,135.867,135.867,135.7824,135.8388,62547.0
2023-02-03 10:55:00,144.37,144.46,144.35,144.46,29450.0,135.8294,135.9141,135.8106,135.9141,29450.0
2023-02-03 11:00:00,144.47,144.6,144.47,144.49,42961.0,135.9235,136.0458,135.9235,135.9423,42961.0
2023-02-03 11:05:00,144.44,144.49,144.39,144.39,19966.0,135.8953,135.9423,135.8482,135.8482,19966.0
2023-02-03 11:10:00,144.41,144.6,144.41,144.59,14654.0,135.867,136.0458,135.867,136.0364,14654.0
2023-02-03 11:15:00,144.58,144.63,144.45,144.48,17386.0,136.027,136.074,135.9047,135.9329,17386.0
2023-02-03 11:20:00,144.48,144.61,144.42,144.57,10090.0,135.9329,136.0552,135.8764,136.0176,10090.0
2023-02-03 11:25:00,144.55,144.6,144.51,144.59,17151.0,135.9988,136.0458,135.9611,136.0364,17151.0
2023-02-03 11:30:00,144.58,144.66,144.56,144.64,10159.0,136.027,136.1022,136.0082,136.0834,10159.0
2023-02-03 11:35:00,144.63,144.64,144.3,144.36,38397.0,136.074,136.0834,135.7635,135.82,38397.0
2023-02-03 11:40:00,144.31,144.5,144.3,144.36,10840.0,135.7729,135.9517,135.7635,135.82,10840.0
2023-02-03 11:45:00,144.37,144.42,144.16,144.16,29534.0,135.8294,135.8764,135.6318,135.6318,29534.0
2023-02-03 11:50:00,144.15,144.34,144.15,144.32,9676.0,135.6224,135.8012,135.6224,135.7824,9676.0
2023-02-03 11:55:00,144.27,144.35,144.12,144.16,9345.0,135.7353,135.8106,135.5942,135.6318,9345.0
2023-02-03 12:00:00,144.14,144.3,144.12,144.27,12559.0,135.613,135.7635,135.5942,135.7353,12559.0
2023-02-03 12:05:00,144.28,144.33,144.26,144.3,233592.0,135.7447,135.7918,135.7259,135.7635,233592.0
2023-02-03 12:10:00,144.28,144.43,144.28,144.42,47586.0,135.7447,135.8858,135.7447,135.8764,47586.0
2023-02-03 12:15:00,144.42,144.48,144.4,144.45,9831.0,135.8764,135.9329,135.8576,135.9047,9831.0
2023-02-03 12:20:00,144.43,144.63,144.42,144.62,10003.0,135.8858,136.074,135.8764,136.0646,10003.0
2023-02-03 12:25:00,144.6,144.64,144.58,144.61,15549.0,136.0458,136.0834,136.027,136.0552,15549.0
2023-02-03 12:30:00,144.62,144.69,144.61,144.67,9815.0,136.0646,136.1305,136.0552,136.1117,9815.0
2023-02-03 12:35:00,144.71,144.74,144.69,144.74,14668.0,136.1493,136.1775,136.1305,136.1775,14668.0
2023-02-03 12:40:00,144.69,144.76,144.68,144.68,11993.0,136.1305,136.1963,136.1211,136.1211,11993.0
2023-02-03 12:45:00,144.68,144.72,144.58,144.59,16296.0,136.1211,136.1587,136.027,136.0364,16296.0
2023-02-03 12:50:00,144.57,144.64,144.49,144.53,20156.0,136.0176,136.0834,135.9423,135.9799,20156.0
2023-02-03 12:55:00,144.51,144.56,144.15,144.2,32837.0,135.9611,136.0082,135.6224,135.6695,32837.0
2023-02-03 13:00:00,144.17,144.23,144.03,144.04,19320.0,135.6412,135.6977,135.5095,135.5189,19320.0
2023-02-03 13:05:00,144.05,144.12,143.8,143.8,16995.0,135.5283,135.5942,135.2931,135.2931,16995.0
2023-02-03 13:10:00,143.8,143.89,143.71,143.89,22682.0,135.2931,135.3778,135.2084,135.3778,22682.0
2023-02-03 13:15:00,143.89,143.96,143.82,143.92,38039.0,135.3778,135.4437,135.3119,135.406,38039.0
2023-02-03 13:20:00,143.9,144.01,143.82,143.86,15620.0,135.3872,135.4907,135.3119,135.3496,15620.0
2023-02-03 13:25:00,143.88,143.9,143.76,143.79,12486.0,135.3684,135.3872,135.2555,135.2837,12486.0
2023-02-03 13:30:00,143.75,143.82,143.64,143.75,15190.0,135.2461,135.3119,135.1426,135.2461,15190.0
2023-02-03 13:35:00,143.74,143.93,143.73,143.93,17720.0,135.2367,135.4154,135.2273,135.4154,17720.0
2023-02-03 13:40:00,143.91,143.91,143.69,143.7,24152.0,135.3966,135.3966,135.1896,135.199,24152.0
2023-02-03 13:45:00,143.7,143.78,143.6,143.72,44112.0,135.199,135.2743,135.105,135.2179,44112.0
2023-02-03 13:50:00,143.77,143.94,143.77,143.94,18412.0,135.2649,135.4248,135.2649,135.4248,18412.0
2023-02-03 13:55:00,143.91,143.97,143.86,143.88,39092.0,135.3966,135.4531,135.3496,135.3684,39092.0
2023-02-03 14:00:00,143.88,143.93,143.81,143.88,18122.0,135.3684,135.4154,135.3025,135.3684,18122.0
2023-02-03 14:05:00,143.88,143.98,143.79,143.82,91800.0,135.3684,135.4625,135.2837,135.3119,91800.0
2023-02-03 14:10:00,143.8,143.87,143.7,143.87,16612.0,135.2931,135.359,135.199,135.359,16612.0
2023-02-03 14:15:00,143.86,143.88,143.68,143.76,24292.0,135.3496,135.3684,135.1802,135.2555,24292.0
2023-02-03 14:20:00,143.78,143.82,143.66,143.67,14173.0,135.2743,135.3119,135.1614,135.1708,14173.0
2023-02-03 14:25:00,143.69,143.82,143.64,143.81,27885.0,135.1896,135.3119,135.1426,135.3025,27885.0
2023-02-03 14:30:00,143.8,143.82,143.61,143.8,19438.0,135.2931,135.3119,135.1144,135.2931,19438.0
2023-02-03 14:35:00,143.78,143.97,143.78,143.96,13831.0,135.2743,135.4531,135.2743,135.4437,13831.0
2023-02-03 14:40:00,143.96,143.98,143.78,143.81,19352.0,135.4437,135.4625,135.2743,135.3025,19352.0
2023-02-03 14:45:00,143.81,143.81,143.72,143.78,8171.0,135.3025,135.3025,135.2179,135.2743,8171.0
2023-02-03 14:50:00,143.83,143.85,143.71,143.83,14841.0,135.3213,135.3402,135.2084,135.3213,14841.0
2023-02-03 14:55:00,143.84,143.88,143.58,143.65,15981.0,135.3308,135.3684,135.0861,135.152,15981.0
2023-02-03 15:00:00,143.64,143.65,143.49,143.55,48980.0,135.1426,135.152,135.0015,135.0579,48980.0
2023-02-03 15:05:00,143.56,143.73,143.48,143.7,18679.0,135.0673,135.2273,134.992,135.199,18679.0
2023-02-03 15:10:00,143.69,143.84,143.65,143.83,20848.0,135.1896,135.3308,135.152,135.3213,20848.0
2023-02-03 15:15:00,143.82,144.04,143.74,143.95,34967.0,135.3119,135.5189,135.2367,135.4342,34967.0
2023-02-03 15:20:00,143.97,143.99,143.83,143.91,37759.0,135.4531,135.4719,135.3213,135.3966,37759.0
2023-02-03 15:25:00,143.91,143.99,143.85,143.88,16616.0,135.3966,135.4719,135.3402,135.3684,16616.0
2023-02-03 15:30:00,143.9,144.03,143.81,143.81,25422.0,135.3872,135.5095,135.3025,135.3025,25422.0
2023-02-03 15:35:00,143.81,143.85,143.69,143.73,33594.0,135.3025,135.3402,135.1896,135.2273,33594.0
2023-02-03 15:40:00,143.72,143.86,143.71,143.73,28480.0,135.2179,135.3496,135.2084,135.2273,28480.0
2023-02-03 15:45:00,143.71,143.76,143.58,143.64,38408.0,135.2084,135.2555,135.0861,135.1426,38408.0
2023-02-03 15:50:00,143.64,143.87,143.62,143.85,21662.0,135.1426,135.359,135.1238,135.3402,21662.0
2023-02-03 15:55:00,143.87,143.89,143.78,143.88,45048.0,135.359,135.3778,135.2743,135.3684,45048.0
2023-02-06 09:30:00,143.31,143.67,143.25,143.49,67802.0,134.8321,135.1708,134.7757,135.0015,67802.0
2023-02-06 09:35:00,143.48,143.52,143.39,143.43,18086.0,134.992,135.0297,134.9074,134.945,18086.0
2023-02-06 09:40:00,143.43,143.43,143.11,143.15,25877.0,134.945,134.945,134.6439,134.6816,25877.0
2023-02-06 09:45:00,143.12,143.3,143.07,143.3,6218.0,134.6533,134.8227,134.6063,134.8227,6218.0
2023-02-06 09:50:00,143.3,143.44,143.18,143.31,26014.0,134.8227,134.9544,134.7098,134.8321,26014.0
2023-02-06 09:55:00,143.32,143.39,143.26,143.33,9960.0,134.8415,134.9074,134.7851,134.8509,9960.0
2023-02-06 10:00:00,143.34,143.34,143.2,143.24,20344.0,134.8603,134.8603,134.7286,134.7662,20344.0
2023-02-06 10:05:00,143.26,143.29,143.13,143.29,9879.0,134.7851,134.8133,134.6628,134.8133,9879.0
2023-02-06 10:10:00,143.24,143.24,143.11,143.12,11725.0,134.7662,134.7662,134.6439,134.6533,11725.0
2023-02-06 10:15:00,143.04,143.05,142.95,143.0,14726.0,134.5781,134.5875,134.4934,134.5404,14726.0
2023-02-06 10:20:00,143.02,143.1,142.97,143.02,9987.0,134.5593,134.6345,134.5122,134.5593,9987.0
2023-02-06 10:25:00,143.02,143.08,142.97,143.03,11799.0,134.5593,134.6157,134.5122,134.5687,11799.0
2023-02-06 10:30:00,142.95,142.97,142.84,142.87,14661.0,134.4934,134.5122,134.3899,134.4181,14661.0
2023-02-06 10:35:00,142.95,143.03,142.94,143.0,10615.0,134.4934,134.5687,134.484,134.5404,10615.0
2023-02-06 10:40:00,143.0,143.13,142.98,143.08,13092.0,134.5404,134.6628,134.5216,134.6157,13092.0
2023-02-06 10:45:00,143.08,143.16,143.05,143.13,13408.0,134.6157,134.691,134.5875,134.6628,13408.0
2023-02-06 10:50:00,143.14,143.43,143.13,143.33,10940.0,134.6722,134.945,134.6628,134.8509,10940.0
2023-02-06 10:55:00,143.4,143.41,143.35,143.36,16309.0,134.9168,134.9262,134.8697,134.8791,16309.0
2023-02-06 11:00:00,143.35,143.4,143.31,143.33,58140.0,134.8697,134.9168,134.8321,134.8509,58140.0
2023-02-06 11:05:00,143.33,143.57,143.33,143.39,7357.0,134.8509,135.0767,134.8509,134.9074,7357.0
2023-02-06 11:10:00,143.41,143.44,143.38,143.4,4345.0,134.9262,134.9544,134.898,134.9168,4345.0
2023-02-06 11:15:00,143.4,143.56,143.36,143.55,9370.0,134.9168,135.0673,134.8791,135.0579,9370.0
2023-02-06 11:20:00,143.51,143.55,143.48,143.51,7773.0,135.0203,135.0579,134.992,135.0203,7773.0
2023-02-06 11:25:00,143.51,143.56,143.51,143.54,24920.0,135.0203,135.0673,135.0203,135.0485,24920.0
2023-02-06 11:30:00,143.57,143.57,143.45,143.45,53540.0,135.0767,135.0767,134.9638,134.9638,53540.0
2023-02-06 11:35:00,143.46,143.46,143.39,143.41,10691.0,134.9732,134.9732,134.9074,134.9262,10691.0
2023-02-06 11:40:00,143.4,143.41,143.33,143.35,6611.0,134.9168,134.9262,134.8509,134.8697,6611.0
2023-02-06 11:45:00,143.35,143.37,143.25,143.29,3508.0,134.8697,134.8886,134.7757,134.8133,3508.0
2023-02-06 11:50:00,143.27,143.38,143.26,143.26,7205.0,134.7945,134.898,134.7851,134.7851,7205.0
2023-02-06 11:55:00,143.26,143.34,143.13,143.17,12754.0,134.7851,134.8603,134.6628,134.7004,12754.0
2023-02-06 12:00:00,143.19,143.19,143.1,143.18,4546.0,134.7192,134.7192,134.6345,134.7098,4546.0
2023-02-06 12:05:00,143.18,143.28,143.17,143.23,18209.0,134.7098,134.8039,134.7004,134.7568,18209.0
2023-02-06 12:10:00,143.23,143.27,143.21,143.22,31896.0,134.7568,134.7945,134.738,134.7474,31896.0
2023-02-06 12:15:00,143.21,143.26,143.12,143.12,20906.0,134.738,134.7851,134.6533,134.6533,20906.0
2023-02-06 12:20:00,143.12,143.23,143.1,143.18,21381.0,134.6533,134.7568,134.6345,134.7098,21381.0
2023-02-06 12:25:00,143.2,143.24,143.15,143.17,18098.0,134.7286,134.7662,134.6816,134.7004,18098.0
2023-02-06 12:30:00,143.18,143.3,143.17,143.27,12026.0,134.7098,134.8227,134.7004,134.7945,12026.0
2023-02-06 12:35:00,143.28,143.36,143.26,143.31,30480.0,134.8039,134.8791,134.7851,134.8321,30480.0
2023-02-06 12:40:00,143.3,143.36,143.26,143.26,16480.0,134.8227,134.8791,134.7851,134.7851,16480.0
2023-02-06 12:45:00,143.27,143.41,143.27,143.34,15511.0,134.7945,134.9262,134.7945,134.8603,15511.0
2023-02-06 12:50:00,143.33,143.35,143.23,143.28,18001.0,134.8509,134.8697,134.7568,134.8039,18001.0
2023-02-06 12:55:00,143.28,143.35,143.25,143.28,13643.0,134.8039,134.8697,134.7757,134.8039,13643.0
2023-02-06 13:00:00,143.28,143.31,143.22,143.28,12559.0,134.8039,134.8321,134.7474,134.8039,12559.0
2023-02-06 13:05:00,143.32,143.37,143.28,143.36,6929.0,134.8415,134.8886,134.8039,134.8791,6929.0
2023-02-06 13:10:00,143.37,143.39,143.18,143.39,12119.0,134.8886,134.9074,134.7098,134.9074,12119.0
2023-02-06 13:15:00,143.34,143.43,143.32,143.43,6037.0,134.8603,134.945,134.8415,134.945,6037.0
2023-02-06 13:20:00,143.43,143.53,143.42,143.51,11570.0,134.945,135.0391,134.9356,135.0203,11570.0
2023-02-06 13:25:00,143.51,143.52,143.4,143.41,5520.0,135.0203,135.0297,134.9168,134.9262,5520.0
2023-02-06 13:30:00,143.4,143.45,143.4,143.4,2135.0,134.9168,134.9638,134.9168,134.9168,2135.0
2023-02-06 13:35:00,143.42,143.44,143.36,143.4,10258.0,134.9356,134.9544,134.8791,134.9168,10258.0
2023-02-06 13:40:00,143.39,143.42,143.3,143.42,3900.0,134.9074,134.9356,134.8227,134.9356,3900.0
2023-02-06 13:45:00,143.39,143.41,143.29,143.3,7023.0,134.9074,134.9262,134.8133,134.8227,7023.0
2023-02-06 13:50:00,143.29,143.43,143.29,143.36,5034.0,134.8133,134.945,134.8133,134.8791,5034.0
2023-02-06 13:55:00,143.36,143.45,143.34,143.39,7212.0,134.8791,134.9638,134.8603,134.9074,7212.0
2023-02-06 14:00:00,143.4,143.48,143.4,143.46,8909.0,134.9168,134.992,134.9168,134.9732,8909.0
2023-02-06 14:05:00,143.47,143.52,143.43,143.49,24988.0,134.9826,135.0297,134.945,135.0015,24988.0
2023-02-06 14:10:00,143.48,143.55,143.47,143.54,7610.0,134.992,135.0579,134.9826,135.0485,7610.0
2023-02-06 14:15:00,143.5,143.66,143.5,143.61,30279.0,135.0109,135.1614,135.0109,135.1144,30279.0
2023-02-06 14:20:00,143.58,143.61,143.5,143.5,10053.0,135.0861,135.1144,135.0109,135.0109,10053.0
2023-02-06 14:25:00,143.5,143.55,143.49,143.51,10711.0,135.0109,135.0579,135.0015,135.0203,10711.0
2023-02-06 14:30:00,143.52,143.54,143.45,143.45,13874.0,135.0297,135.0485,134.9638,134.9638,13874.0
2023-02-06 14:35:00,143.46,143.49,143.43,143.48,33957.0,134.9732,135.0015,134.945,134.992,33957.0
2023-02-06 14:40:00,143.46,143.46,143.38,143.43,6623.0,134.9732,134.9732,134.898,134.945,6623.0
2023-02-06 14:45:00,143.42,143.45,143.37,143.41,13825.0,134.9356,134.9638,134.8886,134.9262,13825.0
2023-02-06 14:50:00,143.4,143.45,143.33,143.45,13397.0,134.9168,134.9638,134.8509,134.9638,13397.0
2023-02-06 14:55:00,143.45,143.53,143.44,143.53,11063.0,134.9638,135.0391,134.9544,135.0391,11063.0
2023-02-06 15:00:00,143.52,143.54,143.43,143.43,11720.0,135.0297,135.0485,134.945,134.945,11720.0
2023-02-06 15:05:00,143.44,143.48,143.32,143.47,12222.0,134.9544,134.992,134.8415,134.9826,12222.0
2023-02-06 15:10:00,143.47,143.48,143.35,143.4,84594.0,134.9826,134.992,134.8697,134.9168,84594.0
2023-02-06 15:15:00,143.38,143.44,143.34,143.41,16719.0,134.898,134.9544,134.8603,134.9262,16719.0
2023-02-06 15:20:00,143.38,143.45,143.33,143.33,22496.0,134.898,134.9638,134.8509,134.8509,22496.0
2023-02-06 15:25:00,143.34,143.36,143.23,143.28,7642.0,134.8603,134.8791,134.7568,134.8039,7642.0
2023-02-06 15:30:00,143.25,143.39,143.14,143.38,36332.0,134.7757,134.9074,134.6722,134.898,36332.0
2023-02-06 15:35:00,143.38,143.51,143.38,143.46,20347.0,134.898,135.0203,134.898,134.9732,20347.0
2023-02-06 15:40:00,143.46,143.5,143.42,143.45,25324.0,134.9732,135.0109,134.9356,134.9638,25324.0
2023-02-06 15:45:00,143.44,143.47,143.33,143.38,74916.0,134.9544,134.9826,134.8509,134.898,74916.0
2023-02-06 15:50:00,143.39,143.54,143.36,143.5,28730.0,134.9074,135.0485,134.8791,135.0109,28730.0
2023-02-06 15:55:00,143.48,143.54,143.4,143.47,30072.0,134.992,135.0485,134.9168,134.9826,30072.0
2023-02-07 09:30:00,143.12,143.12,142.82,142.91,99014.0,134.6533,134.6533,134.3711,134.4558,99014.0
2023-02-07 09:35:00,142.9,142.95,142.81,142.9,23770.0,134.4464,134.4934,134.3617,134.4464,23770.0
2023-02-07 09:40:00,142.9,142.96,142.81,142.93,23357.0,134.4464,134.5028,134.3617,134.4746,23357.0
2023-02-07 09:45:00,142.93,142.93,142.77,142.82,9968.0,134.4746,134.4746,134.3241,134.3711,9968.0
2023-02-07 09:50:00,142.84,143.01,142.84,143.01,4881.0,134.3899,134.5499,134.3899,134.5499,4881.0
2023-02-07 09:55:00,142.99,143.09,142.98,143.03,5360.0,134.531,134.6251,134.5216,134.5687,5360.0
2023-02-07 10:00:00,143.04,143.06,142.99,143.03,28407.0,134.5781,134.5969,134.531,134.5687,28407.0
2023-02-07 10:05:00,143.03,143.12,143.01,143.02,18917.0,134.5687,134.6533,134.5499,134.5593,18917.0
2023-02-07 10:10:00,143.0,143.0,142.88,142.91,38686.0,134.5404,134.5404,134.4275,134.4558,38686.0
2023-02-07 10:15:00,142.92,142.92,142.85,142.92,220417.0,134.4652,134.4652,134.3993,134.4652,220417.0
2023-02-07 10:20:00,142.9,142.93,142.86,142.87,12487.0,134.4464,134.4746,134.4087,134.4181,12487.0
2023-02-07 10:25:00,142.87,142.87,142.76,142.82,7030.0,134.4181,134.4181,134.3146,134.3711,7030.0
2023-02-07 10:30:00,142.81,142.87,142.76,142.83,48061.0,134.3617,134.4181,134.3146,134.3805,48061.0
2023-02-07 10:35:00,142.82,142.91,142.81,142.91,17736.0,134.3711,134.4558,134.3617,134.4558,17736.0
2023-02-07 10:40:00,142.87,142.93,142.85,142.86,5775.0,134.4181,134.4746,134.3993,134.4087,5775.0
2023-02-07 10:45:00,142.84,142.89,142.82,142.89,15011.0,134.3899,134.437,134.3711,134.437,15011.0
2023-02-07 10:50:00,142.9,142.99,142.89,142.95,9511.0,134.4464,134.531,134.437,134.4934,9511.0
2023-02-07 10:55:00,142.94,142.95,142.76,142.78,27926.0,134.484,134.4934,134.3146,134.3335,27926.0
2023-02-07 11:00:00,142.8,142.82,142.78,142.79,4780.0,134.3523,134.3711,134.3335,134.3429,4780.0
2023-02-07 11:05:00,142.78,143.12,142.78,143.08,13914.0,134.3335,134.6533,134.3335,134.6157,13914.0
2023-02-07 11:10:00,143.05,143.09,143.03,143.07,110367.0,134.5875,134.6251,134.5687,134.6063,110367.0
2023-02-07 11:15:00,143.06,143.08,142.99,143.0,13593.0,134.5969,134.6157,134.531,134.5404,13593.0
2023-02-07 11:20:00,143.0,143.02,142.96,143.01,3698.0,134.5404,134.5593,134.5028,134.5499,3698.0
2023-02-07 11:25:00,143.0,143.09,142.98,143.09,11747.0,134.5404,134.6251,134.5216,134.6251,11747.0
2023-02-07 11:30:00,143.1,143.24,143.08,143.22,8159.0,134.6345,134.7662,134.6157,134.7474,8159.0
2023-02-07 11:35:00,143.21,143.27,143.2,143.22,7087.0,134.738,134.7945,134.7286,134.7474,7087.0
2023-02-07 11:40:00,143.24,143.29,143.23,143.27,8987.0,134.7662,134.8133,134.7568,134.7945,8987.0
2023-02-07 11:45:00,143.26,143.34,143.25,143.32,16680.0,134.7851,134.8603,134.7757,134.8415,16680.0
2023-02-07 11:50:00,143.34,143.38,143.32,143.32,7960.0,134.8603,134.898,134.8415,134.8415,7960.0
2023-02-07 11:55:00,143.29,143.29,143.22,143.23,4393.0,134.8133,134.8133,134.7474,134.7568,4393.0
2023-02-07 12:00:00,143.25,143.33,143.25,143.33,6703.0,134.7757,134.8509,134.7757,134.8509,6703.0
2023-02-07 12:05:00,143.32,143.36,143.3,143.33,6208.0,134.8415,134.8791,134.8227,134.8509,6208.0
2023-02-07 12:10:00,143.31,143.38,143.31,143.34,9642.0,134.8321,134.898,134.8321,134.8603,9642.0
2023-02-07 12:15:00,143.36,143.4,143.32,143.36,16755.0,134.8791,134.9168,134.8415,134.8791,16755.0
2023-02-07 12:20:00,143.36,143.37,143.25,143.25,8178.0,134.8791,134.8886,134.7757,134.7757,8178.0
2023-02-07 12:25:00,143.25,143.27,143.18,143.22,19644.0,134.7757,134.7945,134.7098,134.7474,19644.0
2023-02-07 12:30:00,143.22,143.26,143.15,143.19,17176.0,134.7474,134.7851,134.6816,134.7192,17176.0
2023-02-07 12:35:00,143.17,143.24,143.17,143.24,16724.0,134.7004,134.7662,134.7004,134.7662,16724.0
2023-02-07 12:40:00,143.25,143.71,143.25,143.55,13932.0,134.7757,135.2084,134.7757,135.0579,13932.0
2023-02-07 12:45:00,143.69,144.12,143.65,144.12,18297.0,135.1896,135.5942,135.152,135.5942,18297.0
2023-02-07 12:50:00,144.09,144.39,143.99,144.37,11351.0,135.566,135.8482,135.4719,135.8294,11351.0
2023-02-07 12:55:00,144.35,144.53,144.33,144.34,12813.0,135.8106,135.9799,135.7918,135.8012,12813.0
2023-02-07 13:00:00,144.43,144.52,144.27,144.27,19302.0,135.8858,135.9705,135.7353,135.7353,19302.0
2023-02-07 13:05:00,144.29,144.41,144.22,144.27,6304.0,135.7541,135.867,135.6883,135.7353,6304.0
2023-02-07 13:10:00,144.3,144.32,144.01,144.01,21401.0,135.7635,135.7824,135.4907,135.4907,21401.0
2023-02-07 13:15:00,144.03,144.09,143.6,143.84,19415.0,135.5095,135.566,135.105,135.3308,19415.0
2023-02-07 13:20:00,143.78,143.85,143.51,143.59,20931.0,135.2743,135.3402,135.0203,135.0955,20931.0
2023-02-07 13:25:00,143.58,143.7,143.09,143.1,11159.0,135.0861,135.199,134.6251,134.6345,11159.0
2023-02-07 13:30:00,143.09,143.09,142.56,142.57,21103.0,134.6251,134.6251,134.1265,134.1359,21103.0
2023-02-07 13:35:00,142.5,142.82,142.5,142.69,19374.0,134.07,134.3711,134.07,134.2488,19374.0
2023-02-07 13:40:00,142.76,143.02,142.7,142.77,19648.0,134.3146,134.5593,134.2582,134.3241,19648.0
2023-02-07 13:45:00,142.76,142.8,142.54,142.59,11299.0,134.3146,134.3523,134.1077,134.1547,11299.0
2023-02-07 13:50:00,142.58,142.79,142.56,142.77,10028.0,134.1453,134.3429,134.1265,134.3241,10028.0
2023-02-07 13:55:00,142.8,142.9,142.78,142.82,9937.0,134.3523,134.4464,134.3335,134.3711,9937.0
2023-02-07 14:00:00,142.86,143.21,142.86,143.16,7936.0,134.4087,134.738,134.4087,134.691,7936.0
2023-02-07 14:05:00,143.18,143.64,143.18,143.57,13350.0,134.7098,135.1426,134.7098,135.0767,13350.0
2023-02-07 14:10:00,143.58,143.77,143.58,143.67,11330.0,135.0861,135.2649,135.0861,135.1708,11330.0
2023-02-07 14:15:00,143.72,143.82,143.67,143.79,20549.0,135.2179,135.3119,135.1708,135.2837,20549.0
2023-02-07 14:20:00,143.75,143.85,143.6,143.84,16629.0,135.2461,135.3402,135.105,135.3308,16629.0
2023-02-07 14:25:00,143.82,143.9,143.69,143.78,24754.0,135.3119,135.3872,135.1896,135.2743,24754.0
2023-02-07 14:30:00,143.78,144.09,143.75,144.06,38366.0,135.2743,135.566,135.2461,135.5377,38366.0
2023-02-07 14:35:00,144.02,144.07,143.95,144.03,11232.0,135.5001,135.5471,135.4342,135.5095,11232.0
2023-02-07 14:40:00,143.96,144.14,143.92,143.96,20884.0,135.4437,135.613,135.406,135.4437,20884.0
2023-02-07 14:45:00,143.98,144.09,143.98,143.98,14168.0,135.4625,135.566,135.4625,135.4625,14168.0
2023-02-07 14:50:00,143.98,144.1,143.93,144.07,10443.0,135.4625,135.5754,135.4154,135.5471,10443.0
2023-02-07 14:55:00,144.05,144.14,144.04,144.14,9963.0,135.5283,135.613,135.5189,135.613,9963.0
2023-02-07 15:00:00,144.16,144.39,144.03,144.03,47009.0,135.6318,135.8482,135.5095,135.5095,47009.0
2023-02-07 15:05:00,144.05,144.13,143.89,143.94,14277.0,135.5283,135.6036,135.3778,135.4248,14277.0
2023-02-07 15:10:00,143.97,144.07,143.97,144.0,34749.0,135.4531,135.5471,135.4531,135.4813,34749.0
2023-02-07 15:15:00,144.04,144.17,144.03,144.14,20951.0,135.5189,135.6412,135.5095,135.613,20951.0
2023-02-07 15:20:00,144.15,144.3,144.13,144.23,24463.0,135.6224,135.7635,135.6036,135.6977,24463.0
2023-02-07 15:25:00,144.24,144.38,144.16,144.35,11888.0,135.7071,135.8388,135.6318,135.8106,11888.0
2023-02-07 15:30:00,144.36,144.39,144.24,144.32,20308.0,135.82,135.8482,135.7071,135.7824,20308.0
2023-02-07 15:35:00,144.33,144.45,144.2,144.44,16274.0,135.7918,135.9047,135.6695,135.8953,16274.0
2023-02-07 15:40:00,144.43,144.48,144.4,144.48,17160.0,135.8858,135.9329,135.8576,135.9329,17160.0
2023-02-07 15:45:00,144.47,144.62,144.41,144.59,25105.0,135.9235,136.0646,135.867,136.0364,25105.0
2023-02-07 15:50:00,144.61,144.88,144.6,144.85,28387.0,136.0552,136.3092,136.0458,136.281,28387.0
2023-02-07 15:55:00,144.83,144.83,144.45,144.48,24847.0,136.2622,136.2622,135.9047,135.9329,24847.0
2023-02-08 09:30:00,143.74,143.83,143.64,143.79,95102.0,135.2367,135.3213,135.1426,135.2837,95102.0
2023-02-08 09:35:00,143.81,144.1,143.81,144.1,15162.0,135.3025,135.5754,135.3025,135.5754,15162.0
2023-02-08 09:40:00,144.07,144.15,144.07,144.11,10452.0,135.5471,135.6224,135.5471,135.5848,10452.0
2023-02-08 09:45:00,144.01,144.13,144.01,144.02,6149.0,135.4907,135.6036,135.4907,135.5001,6149.0
2023-02-08 09:50:00,144.02,144.14,143.95,144.13,9753.0,135.5001,135.613,135.4342,135.6036,9753.0
2023-02-08 09:55:00,144.12,144.36,144.12,144.32,21404.0,135.5942,135.82,135.5942,135.7824,21404.0
2023-02-08 10:00:00,144.28,144.31,144.17,144.27,21878.0,135.7447,135.7729,135.6412,135.7353,21878.0
2023-02-08 10:05:00,144.28,144.28,143.99,144.06,9649.0,135.7447,135.7447,135.4719,135.5377,9649.0
2023-02-08 10:10:00,144.03,144.14,144.01,144.13,5078.0,135.5095,135.613,135.4907,135.6036,5078.0
2023-02-08 10:15:00,144.13,144.28,144.13,144.26,8938.0,135.6036,135.7447,135.6036,135.7259,8938.0
2023-02-08 10:20:00,144.28,144.28,144.11,144.14,5550.0,135.7447,135.7447,135.5848,135.613,5550.0
2023-02-08 10:25:00,144.16,144.19,144.09,144.13,14579.0,135.6318,135.66,135.566,135.6036,14579.0
2023-02-08 10:30:00,144.16,144.17,143.93,144.0,8933.0,135.6318,135.6412,135.4154,135.4813,8933.0
2023-02-08 10:35:00,144.0,144.17,143.94,144.14,14526.0,135.4813,135.6412,135.4248,135.613,14526.0
2023-02-08 10:40:00,144.14,144.15,144.05,144.09,9977.0,135.613,135.6224,135.5283,135.566,9977.0
2023-02-08 10:45:00,144.07,144.16,144.02,144.06,23105.0,135.5471,135.6318,135.5001,135.5377,23105.0
2023-02-08 10:50:00,144.05,144.05,143.92,143.97,7976.0,135.5283,135.5283,135.406,135.4531,7976.0
2023-02-08 10:55:00,143.94,144.07,143.94,144.07,5491.0,135.4248,135.5471,135.4248,135.5471,5491.0
2023-02-08 11:00:00,144.02,144.07,143.9,144.01,6043.0,135.5001,135.5471,135.3872,135.4907,6043.0
2023-02-08 11:05:00,143.98,143.99,143.9,143.98,18066.0,135.4625,135.4719,135.3872,135.4625,18066.0
2023-02-08 11:10:00,143.99,144.01,143.92,143.97,18924.0,135.4719,135.4907,135.406,135.4531,18924.0
2023-02-08 11:15:00,144.01,144.12,144.0,144.09,7988.0,135.4907,135.5942,135.4813,135.566,7988.0
2023-02-08 11:20:00,144.12,144.13,143.8,143.82,9651.0,135.5942,135.6036,135.2931,135.3119,9651.0
2023-02-08 11:25:00,143.83,143.83,143.61,143.69,15945.0,135.3213,135.3213,135.1144,135.1896,15945.0
2023-02-08 11:30:00,143.65,143.68,143.54,143.55,18841.0,135.152,135.1802,135.0485,135.0579,18841.0
2023-02-08 11:35:00,143.56,143.66,143.55,143.59,13251.0,135.0673,135.1614,135.0579,135.0955,13251.0
2023-02-08 11:40:00,143.53,143.54,143.41,143.44,11656.0,135.0391,135.0485,134.9262,134.9544,11656.0
2023-02-08 11:45:00,143.52,143.56,143.5,143.5,6832.0,135.0297,135.0673,135.0109,135.0109,6832.0
2023-02-08 11:50:00,143.51,143.6,143.49,143.56,10339.0,135.0203,135.105,135.0015,135.0673,10339.0
2023-02-08 11:55:00,143.52,143.76,143.52,143.76,8935.0,135.0297,135.2555,135.0297,135.2555,8935.0
2023-02-08 12:00:00,143.74,143.74,143.6,143.61,5572.0,135.2367,135.2367,135.105,135.1144,5572.0
2023-02-08 12:05:00,143.55,143.72,143.55,143.67,21897.0,135.0579,135.2179,135.0579,135.1708,21897.0
2023-02-08 12:10:00,143.69,143.77,143.59,143.63,7098.0,135.1896,135.2649,135.0955,135.1332,7098.0
2023-02-08 12:15:00,143.58,143.69,143.54,143.68,12603.0,135.0861,135.1896,135.0485,135.1802,12603.0
2023-02-08 12:20:00,143.71,143.84,143.71,143.79,32805.0,135.2084,135.3308,135.2084,135.2837,32805.0
2023-02-08 12:25:00,143.8,143.83,143.7,143.82,9625.0,135.2931,135.3213,135.199,135.3119,9625.0
2023-02-08 12:30:00,143.82,143.86,143.73,143.73,9650.0,135.3119,135.3496,135.2273,135.2273,9650.0
2023-02-08 12:35:00,143.76,143.79,143.66,143.66,13549.0,135.2555,135.2837,135.1614,135.1614,13549.0
2023-02-08 12:40:00,143.63,143.68,143.6,143.66,13258.0,135.1332,135.1802,135.105,135.1614,13258.0
2023-02-08 12:45:00,143.72,143.82,143.7,143.81,8946.0,135.2179,135.3119,135.199,135.3025,8946.0
2023-02-08 12:50:00,143.84,143.88,143.82,143.83,9413.0,135.3308,135.3684,135.3119,135.3213,9413.0
2023-02-08 12:55:00,143.86,143.92,143.82,143.91,20935.0,135.3496,135.406,135.3119,135.3966,20935.0
2023-02-08 13:00:00,143.92,144.02,143.92,143.97,7763.0,135.406,135.5001,135.406,135.4531,7763.0
2023-02-08 13:05:00,143.99,144.09,143.87,144.03,9999.0,135.4719,135.566,135.359,135.5095,9999.0
2023-02-08 13:10:00,144.03,144.13,144.01,144.04,3080.0,135.5095,135.6036,135.4907,135.5189,3080.0
2023-02-08 13:15:00,144.1,144.13,144.05,144.08,10803.0,135.5754,135.6036,135.5283,135.5566,10803.0
2023-02-08 13:20:00,144.1,144.2,144.07,144.18,12019.0,135.5754,135.6695,135.5471,135.6506,12019.0
2023-02-08 13:25:00,144.16,144.18,143.96,143.99,7749.0,135.6318,135.6506,135.4437,135.4719,7749.0
2023-02-08 13:30:00,143.97,143.98,143.85,143.92,8517.0,135.4531,135.4625,135.3402,135.406,8517.0
2023-02-08 13:35:00,143.88,143.99,143.84,143.89,14966.0,135.3684,135.4719,135.3308,135.3778,14966.0
2023-02-08 13:40:00,143.87,143.91,143.82,143.9,8419.0,135.359,135.3966,135.3119,135.3872,8419.0
2023-02-08 13:45:00,143.87,143.93,143.8,143.82,11136.0,135.359,135.4154,135.2931,135.3119,11136.0
2023-02-08 13:50:00,143.81,143.86,143.77,143.77,10965.0,135.3025,135.3496,135.2649,135.2649,10965.0
2023-02-08 13:55:00,143.79,143.87,143.77,143.84,7679.0,135.2837,135.359,135.2649,135.3308,7679.0
2023-02-08 14:00:00,143.85,143.85,143.66,143.75,14703.0,135.3402,135.3402,135.1614,135.2461,14703.0
2023-02-08 14:05:00,143.78,143.8,143.65,143.7,12414.0,135.2743,135.2931,135.152,135.199,12414.0
2023-02-08 14:10:00,143.71,143.86,143.68,143.86,9033.0,135.2084,135.3496,135.1802,135.3496,9033.0
2023-02-08 14:15:00,143.86,143.98,143.85,143.97,11056.0,135.3496,135.4625,135.3402,135.4531,11056.0
2023-02-08 14:20:00,143.96,143.96,143.86,143.86,9327.0,135.4437,135.4437,135.3496,135.3496,9327.0
2023-02-08 14:25:00,143.82,143.85,143.72,143.72,25109.0,135.3119,135.3402,135.2179,135.2179,25109.0
2023-02-08 14:30:00,143.74,143.77,143.69,143.72,14772.0,135.2367,135.2649,135.1896,135.2179,14772.0
2023-02-08 14:35:00,143.75,143.79,143.74,143.76,4827.0,135.2461,135.2837,135.2367,135.2555,4827.0
2023-02-08 14:40:00,143.76,143.8,143.54,143.63,5565.0,135.2555,135.2931,135.0485,135.1332,5565.0
2023-02-08 14:45:00,143.64,143.66,143.56,143.59,14092.0,135.1426,135.1614,135.0673,135.0955,14092.0
2023-02-08 14:50:00,143.68,143.68,143.62,143.66,13282.0,135.1802,135.1802,135.1238,135.1614,13282.0
2023-02-08 14:55:00,143.64,143.8,143.61,143.77,13959.0,135.1426,135.2931,135.1144,135.2649,13959.0
2023-02-08 15:00:00,143.78,143.78,143.58,143.58,17422.0,135.2743,135.2743,135.0861,135.0861,17422.0
2023-02-08 15:05:00,143.59,143.59,143.49,143.58,15863.0,135.0955,135.0955,135.0015,135.0861,15863.0
2023-02-08 15:10:00,143.51,143.54,143.36,143.43,11758.0,135.0203,135.0485,134.8791,134.945,11758.0
2023-02-08 15:15:00,143.47,143.52,143.37,143.38,21974.0,134.9826,135.0297,134.8886,134.898,21974.0
2023-02-08 15:20:00,143.41,143.62,143.41,143.62,16509.0,134.9262,135.1238,134.9262,135.1238,16509.0
2023-02-08 15:25:00,143.6,143.63,143.52,143.56,7624.0,135.105,135.1332,135.0297,135.0673,7624.0
2023-02-08 15:30:00,143.55,143.66,143.47,143.49,24079.0,135.0579,135.1614,134.9826,135.0015,24079.0
2023-02-08 15:35:00,143.5,143.72,143.5,143.71,29182.0,135.0109,135.2179,135.0109,135.2084,29182.0
2023-02-08 15:40:00,143.68,143.72,143.63,143.67,23942.0,135.1802,135.2179,135.1332,135.1708,23942.0
2023-02-08 15:45:00,143.65,143.66,143.44,143.46,14131.0,135.152,135.1614,134.9544,134.9732,14131.0
2023-02-08 15:50:00,143.46,143.63,143.44,143.52,36579.0,134.9732,135.1332,134.9544,135.0297,36579.0
2023-02-08 15:55:00,143.53,143.63,143.48,143.51,25466.0,135.0391,135.1332,134.992,135.0203,25466.0
2023-02-09 09:30:00,144.57,144.57,144.16,144.37,47868.0,136.0176,136.0176,135.6318,135.8294,47868.0
2023-02-09 09:35:00,144.38,144.46,144.27,144.33,47469.0,135.8388,135.9141,135.7353,135.7918,47469.0
2023-02-09 09:40:00,144.35,144.38,144.27,144.32,17165.0,135.8106,135.8388,135.7353,135.7824,17165.0
2023-02-09 09:45:00,144.33,144.36,144.21,144.36,17553.0,135.7918,135.82,135.6789,135.82,17553.0
2023-02-09 09:50:00,144.39,144.53,144.21,144.25,12853.0,135.8482,135.9799,135.6789,135.7165,12853.0
2023-02-09 09:55:00,144.23,144.25,144.0,144.12,14652.0,135.6977,135.7165,135.4813,135.5942,14652.0
2023-02-09 10:00:00,144.09,144.22,144.0,144.15,11761.0,135.566,135.6883,135.4813,135.6224,11761.0
2023-02-09 10:05:00,144.15,144.23,144.13,144.18,19059.0,135.6224,135.6977,135.6036,135.6506,19059.0
2023-02-09 10:10:00,144.06,144.15,144.05,144.1,11518.0,135.5377,135.6224,135.5283,135.5754,11518.0
2023-02-09 10:15:00,144.14,144.23,144.06,144.2,17014.0,135.613,135.6977,135.5377,135.6695,17014.0
2023-02-09 10:20:00,144.14,144.28,144.09,144.14,6671.0,135.613,135.7447,135.566,135.613,6671.0
2023-02-09 10:25:00,144.12,144.12,143.83,143.94,8310.0,135.5942,135.5942,135.3213,135.4248,8310.0
2023-02-09 10:30:00,143.94,144.1,143.93,144.03,8557.0,135.4248,135.5754,135.4154,135.5095,8557.0
2023-02-09 10:35:00,144.04,144.08,144.02,144.05,3917.0,135.5189,135.5566,135.5001,135.5283,3917.0
2023-02-09 10:40:00,144.05,144.1,143.98,144.0,18531.0,135.5283,135.5754,135.4625,135.4813,18531.0
2023-02-09 10:45:00,144.0,144.1,143.98,144.06,17102.0,135.4813,135.5754,135.4625,135.5377,17102.0
2023-02-09 10:50:00,144.08,144.16,144.0,144.01,7942.0,135.5566,135.6318,135.4813,135.4907,7942.0
2023-02-09 10:55:00,144.01,144.13,144.01,144.04,8149.0,135.4907,135.6036,135.4907,135.5189,8149.0
2023-02-09 11:00:00,144.11,144.11,143.76,143.82,43724.0,135.5848,135.5848,135.2555,135.3119,43724.0
2023-02-09 11:05:00,143.8,143.87,143.72,143.84,8914.0,135.2931,135.359,135.2179,135.3308,8914.0
2023-02-09 11:10:00,143.84,143.88,143.79,143.84,5899.0,135.3308,135.3684,135.2837,135.3308,5899.0
2023-02-09 11:15:00,143.81,143.83,143.75,143.79,9853.0,135.3025,135.3213,135.2461,135.2837,9853.0
2023-02-09 11:20:00,143.8,143.81,143.64,143.65,6854.0,135.2931,135.3025,135.1426,135.152,6854.0
2023-02-09 11:25:00,143.69,143.79,143.67,143.79,8767.0,135.1896,135.2837,135.1708,135.2837,8767.0
2023-02-09 11:30:00,143.72,143.78,143.66,143.72,25028.0,135.2179,135.2743,135.1614,135.2179,25028.0
2023-02-09 11:35:00,143.74,143.76,143.64,143.69,18972.0,135.2367,135.2555,135.1426,135.1896,18972.0
2023-02-09 11:40:00,143.72,143.73,143.65,143.72,41315.0,135.2179,135.2273,135.152,135.2179,41315.0
2023-02-09 11:45:00,143.72,143.73,143.6,143.67,18739.0,135.2179,135.2273,135.105,135.1708,18739.0
2023-02-09 11:50:00,143.63,143.72,143.63,143.65,8418.0,135.1332,135.2179,135.1332,135.152,8418.0
2023-02-09 11:55:00,143.65,143.68,143.61,143.66,13190.0,135.152,135.1802,135.1144,135.1614,13190.0
2023-02-09 12:00:00,143.68,143.77,143.65,143.66,10611.0,135.1802,135.2649,135.152,135.1614,10611.0
2023-02-09 12:05:00,143.73,143.76,143.71,143.75,7212.0,135.2273,135.2555,135.2084,135.2461,7212.0
2023-02-09 12:10:00,143.74,143.8,143.73,143.79,8981.0,135.2367,135.2931,135.2273,135.2837,8981.0
2023-02-09 12:15:00,143.8,143.8,143.64,143.77,17687.0,135.2931,135.2931,135.1426,135.2649,17687.0
2023-02-09 12:20:00,143.76,143.81,143.73,143.81,7566.0,135.2555,135.3025,135.2273,135.3025,7566.0
2023-02-09 12:25:00,143.8,143.82,143.6,143.6,9360.0,135.2931,135.3119,135.105,135.105,9360.0
2023-02-09 12:30:00,143.59,143.6,143.3,143.3,5746.0,135.0955,135.105,134.8227,134.8227,5746.0
2023-02-09 12:35:00,143.33,143.36,143.21,143.21,5471.0,134.8509,134.8791,134.738,134.738,5471.0
2023-02-09 12:40:00,143.19,143.3,143.17,143.21,14934.0,134.7192,134.8227,134.7004,134.738,14934.0
2023-02-09 12:45:00,143.19,143.19,143.02,143.03,42594.0,134.7192,134.7192,134.5593,134.5687,42594.0
2023-02-09 12:50:00,143.04,143.13,143.02,143.11,18845.0,134.5781,134.6628,134.5593,134.6439,18845.0
2023-02-09 12:55:00,143.11,143.23,143.1,143.18,9593.0,134.6439,134.7568,134.6345,134.7098,9593.0
2023-02-09 13:00:00,143.16,143.18,143.0,143.07,11178.0,134.691,134.7098,134.5404,134.6063,11178.0
2023-02-09 13:05:00,143.13,143.21,143.1,143.11,5979.0,134.6628,134.738,134.6345,134.6439,5979.0
2023-02-09 13:10:00,143.15,143.16,143.07,143.1,6214.0,134.6816,134.691,134.6063,134.6345,6214.0
2023-02-09 13:15:00,143.09,143.16,143.05,143.14,7640.0,134.6251,134.691,134.5875,134.6722,7640.0
2023-02-09 13:20:00,143.13,143.17,143.06,143.08,4884.0,134.6628,134.7004,134.5969,134.6157,4884.0
2023-02-09 13:25:00,143.07,143.19,143.06,143.07,14797.0,134.6063,134.7192,134.5969,134.6063,14797.0
2023-02-09 13:30:00,143.08,143.25,142.99,143.21,16486.0,134.6157,134.7757,134.531,134.738,16486.0
2023-02-09 13:35:00,143.2,143.21,143.0,143.04,35052.0,134.7286,134.738,134.5404,134.5781,35052.0
2023-02-09 13:40:00,143.04,143.05,142.89,142.96,36460.0,134.5781,134.5875,134.437,134.5028,36460.0
2023-02-09 13:45:00,142.95,143.03,142.85,143.03,13997.0,134.4934,134.5687,134.3993,134.5687,13997.0
2023-02-09 13:50:00,143.03,143.06,142.95,142.99,23526.0,134.5687,134.5969,134.4934,134.531,23526.0
2023-02-09 13:55:00,143.01,143.01,142.92,142.99,8862.0,134.5499,134.5499,134.4652,134.531,8862.0
2023-02-09 14:00:00,142.97,143.03,142.85,142.85,15518.0,134.5122,134.5687,134.3993,134.3993,15518.0
2023-02-09 14:05:00,142.87,142.99,142.85,142.97,11261.0,134.4181,134.531,134.3993,134.5122,11261.0
2023-02-09 14:10:00,142.95,142.97,142.82,142.85,19654.0,134.4934,134.5122,134.3711,134.3993,19654.0
2023-02-09 14:15:00,142.87,142.88,142.69,142.72,21770.0,134.4181,134.4275,134.2488,134.277,21770.0
2023-02-09 14:20:00,142.74,142.81,142.68,142.69,159738.0,134.2958,134.3617,134.2394,134.2488,159738.0
2023-02-09 14:25:00,142.73,142.76,142.69,142.7,10986.0,134.2864,134.3146,134.2488,134.2582,10986.0
2023-02-09 14:30:00,142.75,142.82,142.65,142.66,12129.0,134.3052,134.3711,134.2112,134.2206,12129.0
2023-02-09 14:35:00,142.69,142.76,142.67,142.73,12728.0,134.2488,134.3146,134.23,134.2864,12728.0
2023-02-09 14:40:00,142.71,142.83,142.7,142.8,6068.0,134.2676,134.3805,134.2582,134.3523,6068.0
2023-02-09 14:45:00,142.77,142.82,142.69,142.81,9899.0,134.3241,134.3711,134.2488,134.3617,9899.0
2023-02-09 14:50:00,142.81,142.81,142.68,142.7,19536.0,134.3617,134.3617,134.2394,134.2582,19536.0
2023-02-09 14:55:00,142.7,142.74,142.66,142.74,47760.0,134.2582,134.2958,134.2206,134.2958,47760.0
2023-02-09 15:00:00,142.74,142.74,142.5,142.51,17672.0,134.2958,134.2958,134.07,134.0794,17672.0
2023-02-09 15:05:00,142.5,142.63,142.45,142.63,27255.0,134.07,134.1923,134.023,134.1923,27255.0
2023-02-09 15:10:00,142.61,142.62,142.47,142.5,6391.0,134.1735,134.1829,134.0418,134.07,6391.0
2023-02-09 15:15:00,142.47,142.49,142.39,142.44,10045.0,134.0418,134.0606,133.9665,134.0136,10045.0
2023-02-09 15:20:00,142.44,142.52,142.35,142.37,120321.0,134.0136,134.0888,133.9289,133.9477,120321.0
2023-02-09 15:25:00,142.38,142.38,142.26,142.32,14757.0,133.9571,133.9571,133.8442,133.9007,14757.0
2023-02-09 15:30:00,142.29,142.3,142.08,142.08,24158.0,133.8724,133.8819,133.6749,133.6749,24158.0
2023-02-09 15:35:00,142.12,142.32,142.06,142.31,23655.0,133.7125,133.9007,133.6561,133.8913,23655.0
2023-02-09 15:40:00,142.31,142.44,142.28,142.44,29865.0,133.8913,134.0136,133.863,134.0136,29865.0
2023-02-09 15:45:00,142.44,142.56,142.32,142.38,20788.0,134.0136,134.1265,133.9007,133.9571,20788.0
2023-02-09 15:50:00,142.37,142.69,142.37,142.59,19907.0,133.9477,134.2488,133.9477,134.1547,19907.0
2023-02-09 15:55:00,142.56,142.56,142.27,142.29,52233.0,134.1265,134.1265,133.8536,133.8724,52233.0
2023-02-10 09:30:00,142.57,142.58,142.41,142.55,39702.0,134.1359,134.1453,133.9853,134.1171,39702.0
2023-02-10 09:35:00,142.54,142.6,142.44,142.48,16512.0,134.1077,134.1641,134.0136,134.0512,16512.0
2023-02-10 09:40:00,142.48,142.51,142.36,142.49,14862.0,134.0512,134.0794,133.9383,134.0606,14862.0
2023-02-10 09:45:00,142.47,142.67,142.46,142.65,14330.0,134.0418,134.23,134.0324,134.2112,14330.0
2023-02-10 09:50:00,142.66,142.75,142.63,142.72,11758.0,134.2206,134.3052,134.1923,134.277,11758.0
2023-02-10 09:55:00,142.7,142.77,142.64,142.76,31475.0,134.2582,134.3241,134.2017,134.3146,31475.0
2023-02-10 10:00:00,142.77,142.77,142.43,142.51,34283.0,134.3241,134.3241,134.0042,134.0794,34283.0
2023-02-10 10:05:00,142.67,142.79,142.67,142.79,15584.0,134.23,134.3429,134.23,134.3429,15584.0
2023-02-10 10:10:00,142.82,143.04,142.8,142.95,41160.0,134.3711,134.5781,134.3523,134.4934,41160.0
2023-02-10 10:15:00,142.93,143.18,142.91,143.08,25778.0,134.4746,134.7098,134.4558,134.6157,25778.0
2023-02-10 10:20:00,143.06,143.12,143.02,143.08,22790.0,134.5969,134.6533,134.5593,134.6157,22790.0
2023-02-10 10:25:00,143.08,143.13,143.02,143.11,12683.0,134.6157,134.6628,134.5593,134.6439,12683.0
2023-02-10 10:30:00,143.14,143.22,143.04,143.11,9692.0,134.6722,134.7474,134.5781,134.6439,9692.0
2023-02-10 10:35:00,143.13,143.18,143.06,143.15,5648.0,134.6628,134.7098,134.5969,134.6816,5648.0
2023-02-10 10:40:00,143.04,143.07,142.91,143.03,14596.0,134.5781,134.6063,134.4558,134.5687,14596.0
2023-02-10 10:45:00,142.98,143.03,142.9,142.93,17256.0,134.5216,134.5687,134.4464,134.4746,17256.0
2023-02-10 10:50:00,142.89,142.92,142.73,142.92,16032.0,134.437,134.4652,134.2864,134.4652,16032.0
2023-02-10 10:55:00,142.91,142.96,142.83,142.96,18758.0,134.4558,134.5028,134.3805,134.5028,18758.0
2023-02-10 11:00:00,142.94,143.09,142.94,143.08,24672.0,134.484,134.6251,134.484,134.6157,24672.0
2023-02-10 11:05:00,143.09,143.21,143.06,143.2,20491.0,134.6251,134.738,134.5969,134.7286,20491.0
2023-02-10 11:10:00,143.21,143.29,143.07,143.13,48558.0,134.738,134.8133,134.6063,134.6628,48558.0
2023-02-10 11:15:00,143.16,143.32,143.1,143.31,68708.0,134.691,134.8415,134.6345,134.8321,68708.0
2023-02-10 11:20:00,143.33,143.34,143.26,143.27,13761.0,134.8509,134.8603,134.7851,134.7945,13761.0
2023-02-10 11:25:00,143.26,143.28,143.11,143.17,6209.0,134.7851,134.8039,134.6439,134.7004,6209.0
2023-02-10 11:30:00,143.17,143.19,143.05,143.14,16972.0,134.7004,134.7192,134.5875,134.6722,16972.0
2023-02-10 11:35:00,143.17,143.26,143.16,143.19,5731.0,134.7004,134.7851,134.691,134.7192,5731.0
2023-02-10 11:40:00,143.18,143.26,143.17,143.22,5750.0,134.7098,134.7851,134.7004,134.7474,5750.0
2023-02-10 11:45:00,143.21,143.26,143.09,143.11,7345.0,134.738,134.7851,134.6251,134.6439,7345.0
2023-02-10 11:50:00,143.09,143.23,143.09,143.21,6194.0,134.6251,134.7568,134.6251,134.738,6194.0
2023-02-10 11:55:00,143.22,143.25,143.12,143.18,5193.0,134.7474,134.7757,134.6533,134.7098,5193.0
2023-02-10 12:00:00,143.15,143.2,143.0,143.01,3253.0,134.6816,134.7286,134.5404,134.5499,3253.0
2023-02-10 12:05:00,143.0,143.16,143.0,143.13,32998.0,134.5404,134.691,134.5404,134.6628,32998.0
2023-02-10 12:10:00,143.13,143.13,142.91,142.96,7800.0,134.6628,134.6628,134.4558,134.5028,7800.0
2023-02-10 12:15:00,142.96,143.03,142.91,143.02,3998.0,134.5028,134.5687,134.4558,134.5593,3998.0
2023-02-10 12:20:00,143.03,143.13,143.02,143.12,4167.0,134.5687,134.6628,134.5593,134.6533,4167.0
2023-02-10 12:25:00,143.11,143.13,143.01,143.09,32170.0,134.6439,134.6628,134.5499,134.6251,32170.0
2023-02-10 12:30:00,143.1,143.35,143.08,143.28,46666.0,134.6345,134.8697,134.6157,134.8039,46666.0
2023-02-10 12:35:00,143.29,143.3,143.23,143.24,17601.0,134.8133,134.8227,134.7568,134.7662,17601.0
2023-02-10 12:40:00,143.25,143.29,143.2,143.25,4722.0,134.7757,134.8133,134.7286,134.7757,4722.0
2023-02-10 12:45:00,143.23,143.33,143.19,143.24,17352.0,134.7568,134.8509,134.7192,134.7662,17352.0
2023-02-10 12:50:00,143.25,143.3,143.21,143.29,6565.0,134.7757,134.8227,134.738,134.8133,6565.0
2023-02-10 12:55:00,143.33,143.44,143.31,143.42,5714.0,134.8509,134.9544,134.8321,134.9356,5714.0
2023-02-10 13:00:00,143.47,143.47,143.38,143.38,5591.0,134.9826,134.9826,134.898,134.898,5591.0
2023-02-10 13:05:00,143.4,143.45,143.37,143.42,2097.0,134.9168,134.9638,134.8886,134.9356,2097.0
2023-02-10 13:10:00,143.42,143.45,143.4,143.45,12207.0,134.9356,134.9638,134.9168,134.9638,12207.0
2023-02-10 13:15:00,143.49,143.58,143.49,143.58,4031.0,135.0015,135.0861,135.0015,135.0861,4031.0
2023-02-10 13:20:00,143.6,143.68,143.59,143.59,4626.0,135.105,135.1802,135.0955,135.0955,4626.0
2023-02-10 13:25:00,143.6,143.64,143.55,143.56,6394.0,135.105,135.1426,135.0579,135.0673,6394.0
2023-02-10 13:30:00,143.54,143.54,143.44,143.51,16131.0,135.0485,135.0485,134.9544,135.0203,16131.0
2023-02-10 13:35:00,143.51,143.57,143.5,143.55,7839.0,135.0203,135.0767,135.0109,135.0579,7839.0
2023-02-10 13:40:00,143.53,143.54,143.4,143.42,8885.0,135.0391,135.0485,134.9168,134.9356,8885.0
2023-02-10 13:45:00,143.4,143.5,143.39,143.48,5909.0,134.9168,135.0109,134.9074,134.992,5909.0
2023-02-10 13:50:00,143.49,143.52,143.4,143.45,9789.0,135.0015,135.0297,134.9168,134.9638,9789.0
2023-02-10 13:55:00,143.42,143.43,143.36,143.37,6355.0,134.9356,134.945,134.8791,134.8886,6355.0
2023-02-10 14:00:00,143.37,143.39,143.26,143.31,11691.0,134.8886,134.9074,134.7851,134.8321,11691.0
2023-02-10 14:05:00,143.31,143.34,143.27,143.32,35077.0,134.8321,134.8603,134.7945,134.8415,35077.0
2023-02-10 14:10:00,143.32,143.38,143.29,143.36,21542.0,134.8415,134.898,134.8133,134.8791,21542.0
2023-02-10 14:15:00,143.41,143.44,143.36,143.39,6154.0,134.9262,134.9544,134.8791,134.9074,6154.0
2023-02-10 14:20:00,143.39,143.43,143.35,143.35,60392.0,134.9074,134.945,134.8697,134.8697,60392.0
2023-02-10 14:25:00,143.35,143.36,143.26,143.31,20464.0,134.8697,134.8791,134.7851,134.8321,20464.0
2023-02-10 14:30:00,143.3,143.48,143.23,143.45,13009.0,134.8227,134.992,134.7568,134.9638,13009.0
2023-02-10 14:35:00,143.46,143.49,143.37,143.38,9302.0,134.9732,135.0015,134.8886,134.898,9302.0
2023-02-10 14:40:00,143.44,143.45,143.33,143.42,36119.0,134.9544,134.9638,134.8509,134.9356,36119.0
2023-02-10 14:45:00,143.43,143.45,143.35,143.44,9248.0,134.945,134.9638,134.8697,134.9544,9248.0
2023-02-10 14:50:00,143.44,143.59,143.42,143.58,8234.0,134.9544,135.0955,134.9356,135.0861,8234.0
2023-02-10 14:55:00,143.57,143.61,143.55,143.56,12910.0,135.0767,135.1144,135.0579,135.0673,12910.0
2023-02-10 15:00:00,143.6,143.7,143.53,143.55,19738.0,135.105,135.199,135.0391,135.0579,19738.0
2023-02-10 15:05:00,143.56,143.66,143.56,143.63,53414.0,135.0673,135.1614,135.0673,135.1332,53414.0
2023-02-10 15:10:00,143.62,143.67,143.54,143.55,13039.0,135.1238,135.1708,135.0485,135.0579,13039.0
2023-02-10 15:15:00,143.56,143.57,143.44,143.52,17846.0,135.0673,135.0767,134.9544,135.0297,17846.0
2023-02-10 15:20:00,143.49,143.51,143.43,143.44,62723.0,135.0015,135.0203,134.945,134.9544,62723.0
2023-02-10 15:25:00,143.44,143.53,143.43,143.53,9945.0,134.9544,135.0391,134.945,135.0391,9945.0
2023-02-10 15:30:00,143.56,143.65,143.56,143.65,19830.0,135.0673,135.152,135.0673,135.152,19830.0
2023-02-10 15:35:00,143.64,143.76,143.64,143.76,22425.0,135.1426,135.2555,135.1426,135.2555,22425.0
2023-02-10 15:40:00,143.75,143.75,143.65,143.7,17220.0,135.2461,135.2461,135.152,135.199,17220.0
2023-02-10 15:45:00,143.72,143.83,143.7,143.8,21339.0,135.2179,135.3213,135.199,135.2931,21339.0
2023-02-10 15:50:00,143.81,143.87,143.65,143.84,49482.0,135.3025,135.359,135.152,135.3308,49482.0
2023-02-10 15:55:00,143.8,143.81,143.71,143.75,32554.0,135.2931,135.3025,135.2084,135.2461,32554.0
2023-02-13 09:30:00,143.76,143.86,143.71,143.8,68667.0,135.2555,135.3496,135.2084,135.2931,68667.0
2023-02-13 09:35:00,143.81,143.98,143.78,143.96,8077.0,135.3025,135.4625,135.2743,135.4437,8077.0
2023-02-13 09:40:00,143.99,144.03,143.83,143.88,10947.0,135.4719,135.5095,135.3213,135.3684,10947.0
2023-02-13 09:45:00,143.94,144.01,143.82,143.93,23678.0,135.4248,135.4907,135.3119,135.4154,23678.0
2023-02-13 09:50:00,143.96,144.01,143.85,143.94,16452.0,135.4437,135.4907,135.3402,135.4248,16452.0
2023-02-13 09:55:00,143.94,144.13,143.94,144.07,11837.0,135.4248,135.6036,135.4248,135.5471,11837.0
2023-02-13 10:00:00,144.13,144.2,144.1,144.17,18227.0,135.6036,135.6695,135.5754,135.6412,18227.0
2023-02-13 10:05:00,144.19,144.3,144.02,144.3,71566.0,135.66,135.7635,135.5001,135.7635,71566.0
2023-02-13 10:10:00,144.3,144.3,144.2,144.27,14450.0,135.7635,135.7635,135.6695,135.7353,14450.0
2023-02-13 10:15:00,144.28,144.3,144.22,144.25,7182.0,135.7447,135.7635,135.6883,135.7165,7182.0
2023-02-13 10:20:00,144.25,144.3,144.23,144.29,11689.0,135.7165,135.7635,135.6977,135.7541,11689.0
2023-02-13 10:25:00,144.3,144.48,144.3,144.48,6255.0,135.7635,135.9329,135.7635,135.9329,6255.0
2023-02-13 10:30:00,144.5,144.51,144.42,144.47,9021.0,135.9517,135.9611,135.8764,135.9235,9021.0
2023-02-13 10:35:00,144.47,144.52,144.47,144.47,4879.0,135.9235,135.9705,135.9235,135.9235,4879.0
2023-02-13 10:40:00,144.47,144.52,144.46,144.49,29917.0,135.9235,135.9705,135.9141,135.9423,29917.0
2023-02-13 10:45:00,144.48,144.57,144.46,144.56,52033.0,135.9329,136.0176,135.9141,136.0082,52033.0
2023-02-13 10:50:00,144.58,144.64,144.54,144.58,10642.0,136.027,136.0834,135.9893,136.027,10642.0
2023-02-13 10:55:00,144.57,144.65,144.55,144.57,5499.0,136.0176,136.0928,135.9988,136.0176,5499.0
2023-02-13 11:00:00,144.59,144.61,144.52,144.56,22488.0,136.0364,136.0552,135.9705,136.0082,22488.0
2023-02-13 11:05:00,144.56,144.59,144.51,144.52,12024.0,136.0082,136.0364,135.9611,135.9705,12024.0
2023-02-13 11:10:00,144.51,144.56,144.46,144.56,12513.0,135.9611,136.0082,135.9141,136.0082,12513.0
2023-02-13 11:15:00,144.56,144.57,144.42,144.43,7462.0,136.0082,136.0176,135.8764,135.8858,7462.0
2023-02-13 11:20:00,144.44,144.44,144.36,144.38,7509.0,135.8953,135.8953,135.82,135.8388,7509.0
2023-02-13 11:25:00,144.4,144.44,144.37,144.44,5826.0,135.8576,135.8953,135.8294,135.8953,5826.0
2023-02-13 11:30:00,144.44,144.44,144.27,144.29,4662.0,135.8953,135.8953,135.7353,135.7541,4662.0
2023-02-13 11:35:00,144.3,144.34,144.29,144.31,6418.0,135.7635,135.8012,135.7541,135.7729,6418.0
2023-02-13 11:40:00,144.32,144.53,144.31,144.53,8707.0,135.7824,135.9799,135.7729,135.9799,8707.0
2023-02-13 11:45:00,144.54,144.64,144.5,144.6,16455.0,135.9893,136.0834,135.9517,136.0458,16455.0
2023-02-13 11:50:00,144.58,144.58,144.44,144.46,11017.0,136.027,136.027,135.8953,135.9141,11017.0
2023-02-13 11:55:00,144.45,144.52,144.43,144.51,6162.0,135.9047,135.9705,135.8858,135.9611,6162.0
2023-02-13 12:00:00,144.51,144.54,144.48,144.5,10886.0,135.9611,135.9893,135.9329,135.9517,10886.0
2023-02-13 12:05:00,144.49,144.59,144.48,144.56,19504.0,135.9423,136.0364,135.9329,136.0082,19504.0
2023-02-13 12:10:00,144.56,144.58,144.51,144.53,7336.0,136.0082,136.027,135.9611,135.9799,7336.0
2023-02-13 12:15:00,144.53,144.59,144.52,144.57,30099.0,135.9799,136.0364,135.9705,136.0176,30099.0
2023-02-13 12:20:00,144.58,144.62,144.56,144.6,8087.0,136.027,136.0646,136.0082,136.0458,8087.0
2023-02-13 12:25:00,144.58,144.59,144.55,144.58,5703.0,136.027,136.0364,135.9988,136.027,5703.0
2023-02-13 12:30:00,144.59,144.59,144.54,144.58,19537.0,136.0364,136.0364,135.9893,136.027,19537.0
2023-02-13 12:35:00,144.58,144.62,144.56,144.61,6770.0,136.027,136.0646,136.0082,136.0552,6770.0
2023-02-13 12:40:00,144.61,144.65,144.59,144.61,8023.0,136.0552,136.0928,136.0364,136.0552,8023.0
2023-02-13 12:45:00,144.61,144.71,144.61,144.68,9856.0,136.0552,136.1493,136.0552,136.1211,9856.0
2023-02-13 12:50:00,144.69,144.7,144.65,144.67,11556.0,136.1305,136.1399,136.0928,136.1117,11556.0
2023-02-13 12:55:00,144.69,144.69,144.63,144.64,2945.0,136.1305,136.1305,136.074,136.0834,2945.0
2023-02-13 13:00:00,144.65,144.69,144.6,144.62,57201.0,136.0928,136.1305,136.0458,136.0646,57201.0
2023-02-13 13:05:00,144.61,144.62,144.55,144.56,31620.0,136.0552,136.0646,135.9988,136.0082,31620.0
2023-02-13 13:10:00,144.56,144.58,144.53,144.56,14119.0,136.0082,136.027,135.9799,136.0082,14119.0
2023-02-13 13:15:00,144.56,144.66,144.55,144.65,6101.0,136.0082,136.1022,135.9988,136.0928,6101.0
2023-02-13 13:20:00,144.64,144.64,144.59,144.6,7553.0,136.0834,136.0834,136.0364,136.0458,7553.0
2023-02-13 13:25:00,144.59,144.69,144.58,144.65,7031.0,136.0364,136.1305,136.027,136.0928,7031.0
2023-02-13 13:30:00,144.68,144.76,144.68,144.7,6855.0,136.1211,136.1963,136.1211,136.1399,6855.0
2023-02-13 13:35:00,144.71,144.73,144.68,144.68,15596.0,136.1493,136.1681,136.1211,136.1211,15596.0
2023-02-13 13:40:00,144.71,144.73,144.65,144.7,14043.0,136.1493,136.1681,136.0928,136.1399,14043.0
2023-02-13 13:45:00,144.72,144.8,144.7,144.8,11713.0,136.1587,136.234,136.1399,136.234,11713.0
2023-02-13 13:50:00,144.78,144.8,144.74,144.75,9805.0,136.2151,136.234,136.1775,136.1869,9805.0
2023-02-13 13:55:00,144.75,144.8,144.74,144.8,13267.0,136.1869,136.234,136.1775,136.234,13267.0
2023-02-13 14:00:00,144.8,144.85,144.79,144.79,10078.0,136.234,136.281,136.2246,136.2246,10078.0
2023-02-13 14:05:00,144.79,144.8,144.74,144.75,13654.0,136.2246,136.234,136.1775,136.1869,13654.0
2023-02-13 14:10:00,144.75,144.76,144.7,144.71,20499.0,136.1869,136.1963,136.1399,136.1493,20499.0
2023-02-13 14:15:00,144.7,144.77,144.7,144.74,16143.0,136.1399,136.2057,136.1399,136.1775,16143.0
2023-02-13 14:20:00,144.74,144.75,144.7,144.71,6786.0,136.1775,136.1869,136.1399,136.1493,6786.0
2023-02-13 14:25:00,144.69,144.69,144.58,144.59,10501.0,136.1305,136.1305,136.027,136.0364,10501.0
2023-02-13 14:30:00,144.6,144.6,144.48,144.49,7544.0,136.0458,136.0458,135.9329,135.9423,7544.0
2023-02-13 14:35:00,144.49,144.62,144.48,144.56,13226.0,135.9423,136.0646,135.9329,136.0082,13226.0
2023-02-13 14:40:00,144.54,144.56,144.46,144.56,12193.0,135.9893,136.0082,135.9141,136.0082,12193.0
2023-02-13 14:45:00,144.56,144.58,144.47,144.5,5177.0,136.0082,136.027,135.9235,135.9517,5177.0
2023-02-13 14:50:00,144.51,144.62,144.48,144.58,15707.0,135.9611,136.0646,135.9329,136.027,15707.0
2023-02-13 14:55:00,144.6,144.63,144.57,144.63,15235.0,136.0458,136.074,136.0176,136.074,15235.0
2023-02-13 15:00:00,144.62,144.64,144.47,144.52,29088.0,136.0646,136.0834,135.9235,135.9705,29088.0
2023-02-13 15:05:00,144.55,144.64,144.51,144.61,15074.0,135.9988,136.0834,135.9611,136.0552,15074.0
2023-02-13 15:10:00,144.6,144.62,144.53,144.56,16047.0,136.0458,136.0646,135.9799,136.0082,16047.0
2023-02-13 15:15:00,144.56,144.6,144.52,144.6,10673.0,136.0082,136.0458,135.9705,136.0458,10673.0
2023-02-13 15:20:00,144.59,144.65,144.58,144.63,12502.0,136.0364,136.0928,136.027,136.074,12502.0
2023-02-13 15:25:00,144.63,144.67,144.6,144.63,31030.0,136.074,136.1117,136.0458,136.074,31030.0
2023-02-13 15:30:00,144.64,144.74,144.64,144.68,39411.0,136.0834,136.1775,136.0834,136.1211,39411.0
2023-02-13 15:35:00,144.71,144.86,144.71,144.86,54978.0,136.1493,136.2904,136.1493,136.2904,54978.0
2023-02-13 15:40:00,144.86,144.9,144.84,144.86,17347.0,136.2904,136.328,136.2716,136.2904,17347.0
2023-02-13 15:45:00,144.86,144.87,144.78,144.87,12572.0,136.2904,136.2998,136.2151,136.2998,12572.0
2023-02-13 15:50:00,144.84,144.84,144.7,144.76,15568.0,136.2716,136.2716,136.1399,136.1963,15568.0
2023-02-13 15:55:00,144.77,144.94,144.76,144.92,19483.0,136.2057,136.3657,136.1963,136.3469,19483.0
2023-02-14 09:30:00,144.59,144.59,144.07,144.25,71565.0,136.0364,136.0364,135.5471,135.7165,71565.0
2023-02-14 09:35:00,144.22,144.36,144.15,144.32,12819.0,135.6883,135.82,135.6224,135.7824,12819.0
2023-02-14 09:40:00,144.25,144.41,144.2,144.34,5370.0,135.7165,135.867,135.6695,135.8012,5370.0
2023-02-14 09:45:00,144.41,144.73,144.4,144.63,11334.0,135.867,136.1681,135.8576,136.074,11334.0
2023-02-14 09:50:00,144.67,144.82,144.66,144.77,13061.0,136.1117,136.2528,136.1022,136.2057,13061.0
2023-02-14 09:55:00,144.8,145.05,144.8,144.94,11817.0,136.234,136.4692,136.234,136.3657,11817.0
2023-02-14 10:00:00,144.94,145.04,144.91,144.97,21821.0,136.3657,136.4598,136.3375,136.3939,21821.0
2023-02-14 10:05:00,144.97,145.08,144.94,145.0,17991.0,136.3939,136.4974,136.3657,136.4221,17991.0
2023-02-14 10:10:00,145.01,145.28,144.99,145.21,24402.0,136.4315,136.6856,136.4127,136.6197,24402.0
2023-02-14 10:15:00,145.24,145.32,145.12,145.13,41006.0,136.6479,136.7232,136.535,136.5444,41006.0
2023-02-14 10:20:00,145.1,145.26,145.1,145.18,15054.0,136.5162,136.6667,136.5162,136.5915,15054.0
2023-02-14 10:25:00,145.15,145.15,144.84,144.88,13441.0,136.5633,136.5633,136.2716,136.3092,13441.0
2023-02-14 10:30:00,144.89,144.95,144.73,144.75,15984.0,136.3186,136.3751,136.1681,136.1869,15984.0
2023-02-14 10:35:00,144.71,144.71,144.14,144.14,7003.0,136.1493,136.1493,135.613,135.613,7003.0
2023-02-14 10:40:00,144.1,144.2,144.04,144.18,14608.0,135.5754,135.6695,135.5189,135.6506,14608.0
2023-02-14 10:45:00,144.12,144.19,143.83,144.15,28558.0,135.5942,135.66,135.3213,135.6224,28558.0
2023-02-14 10:50:00,144.11,144.12,143.76,143.9,31393.0,135.5848,135.5942,135.2555,135.3872,31393.0
2023-02-14 10:55:00,143.88,144.06,143.84,143.93,8036.0,135.3684,135.5377,135.3308,135.4154,8036.0
2023-02-14 11:00:00,143.94,144.28,143.94,144.26,13681.0,135.4248,135.7447,135.4248,135.7259,13681.0
2023-02-14 11:05:00,144.26,144.36,144.17,144.18,16395.0,135.7259,135.82,135.6412,135.6506,16395.0
2023-02-14 11:10:00,144.24,144.34,144.15,144.18,12883.0,135.7071,135.8012,135.6224,135.6506,12883.0
2023-02-14 11:15:00,144.2,144.39,144.16,144.34,7529.0,135.6695,135.8482,135.6318,135.8012,7529.0
2023-02-14 11:20:00,144.32,144.39,144.3,144.39,4991.0,135.7824,135.8482,135.7635,135.8482,4991.0
2023-02-14 11:25:00,144.38,144.39,143.78,143.8,10256.0,135.8388,135.8482,135.2743,135.2931,10256.0
2023-02-14 11:30:00,143.78,143.78,143.4,143.48,14847.0,135.2743,135.2743,134.9168,134.992,14847.0
2023-02-14 11:35:00,143.49,143.66,143.49,143.56,12115.0,135.0015,135.1614,135.0015,135.0673,12115.0
2023-02-14 11:40:00,143.57,143.62,143.44,143.54,8101.0,135.0767,135.1238,134.9544,135.0485,8101.0
2023-02-14 11:45:00,143.51,143.76,143.51,143.7,19261.0,135.0203,135.2555,135.0203,135.199,19261.0
2023-02-14 11:50:00,143.69,143.69,143.4,143.57,21505.0,135.1896,135.1896,134.9168,135.0767,21505.0
2023-02-14 11:55:00,143.55,143.69,143.48,143.67,15352.0,135.0579,135.1896,134.992,135.1708,15352.0
2023-02-14 12:00:00,143.61,143.82,143.6,143.76,16572.0,135.1144,135.3119,135.105,135.2555,16572.0
2023-02-14 12:05:00,143.73,143.81,143.71,143.81,5320.0,135.2273,135.3025,135.2084,135.3025,5320.0
2023-02-14 12:10:00,143.81,144.04,143.8,144.03,76375.0,135.3025,135.5189,135.2931,135.5095,76375.0
2023-02-14 12:15:00,144.01,144.02,143.93,144.0,97938.0,135.4907,135.5001,135.4154,135.4813,97938.0
2023-02-14 12:20:00,143.99,144.13,143.9,143.9,41871.0,135.4719,135.6036,135.3872,135.3872,41871.0
2023-02-14 12:25:00,143.9,144.1,143.89,143.99,58417.0,135.3872,135.5754,135.3778,135.4719,58417.0
2023-02-14 12:30:00,143.98,144.1,143.96,144.09,106058.0,135.4625,135.5754,135.4437,135.566,106058.0
2023-02-14 12:35:00,144.1,144.1,143.92,143.99,24533.0,135.5754,135.5754,135.406,135.4719,24533.0
2023-02-14 12:40:00,143.98,144.07,143.95,143.96,10475.0,135.4625,135.5471,135.4342,135.4437,10475.0
2023-02-14 12:45:00,143.98,144.1,143.95,144.05,7294.0,135.4625,135.5754,135.4342,135.5283,7294.0
2023-02-14 12:50:00,144.0,144.06,143.96,144.0,3942.0,135.4813,135.5377,135.4437,135.4813,3942.0
2023-02-14 12:55:00,144.02,144.19,144.01,144.14,7274.0,135.5001,135.66,135.4907,135.613,7274.0
2023-02-14 13:00:00,144.14,144.59,144.12,144.53,20938.0,135.613,136.0364,135.5942,135.9799,20938.0
2023-02-14 13:05:00,144.58,144.6,144.51,144.51,6048.0,136.027,136.0458,135.9611,135.9611,6048.0
2023-02-14 13:10:00,144.49,144.58,144.44,144.58,16534.0,135.9423,136.027,135.8953,136.027,16534.0
2023-02-14 13:15:00,144.56,144.75,144.53,144.64,12087.0,136.0082,136.1869,135.9799,136.0834,12087.0
2023-02-14 13:20:00,144.63,144.68,144.49,144.55,13932.0,136.074,136.1211,135.9423,135.9988,13932.0
2023-02-14 13:25:00,144.54,144.58,144.46,144.54,9655.0,135.9893,136.027,135.9141,135.9893,9655.0
2023-02-14 13:30:00,144.58,144.61,144.52,144.61,10536.0,136.027,136.0552,135.9705,136.0552,10536.0
2023-02-14 13:35:00,144.57,144.6,144.45,144.53,5427.0,136.0176,136.0458,135.9047,135.9799,5427.0
2023-02-14 13:40:00,144.51,144.51,144.32,144.33,14095.0,135.9611,135.9611,135.7824,135.7918,14095.0
2023-02-14 13:45:00,144.41,144.52,144.4,144.47,14762.0,135.867,135.9705,135.8576,135.9235,14762.0
2023-02-14 13:50:00,144.49,144.54,144.45,144.49,5183.0,135.9423,135.9893,135.9047,135.9423,5183.0
2023-02-14 13:55:00,144.53,144.57,144.43,144.48,10852.0,135.9799,136.0176,135.8858,135.9329,10852.0
2023-02-14 14:00:00,144.42,144.62,144.39,144.56,5971.0,135.8764,136.0646,135.8482,136.0082,5971.0
2023-02-14 14:05:00,144.54,144.54,144.17,144.28,12077.0,135.9893,135.9893,135.6412,135.7447,12077.0
2023-02-14 14:10:00,144.28,144.38,144.28,144.33,12065.0,135.7447,135.8388,135.7447,135.7918,12065.0
2023-02-14 14:15:00,144.36,144.54,144.36,144.5,7520.0,135.82,135.9893,135.82,135.9517,7520.0
2023-02-14 14:20:00,144.51,144.54,144.42,144.47,5277.0,135.9611,135.9893,135.8764,135.9235,5277.0
2023-02-14 14:25:00,144.46,144.47,144.39,144.46,18892.0,135.9141,135.9235,135.8482,135.9141,18892.0
2023-02-14 14:30:00,144.46,144.68,144.45,144.68,12495.0,135.9141,136.1211,135.9047,136.1211,12495.0
2023-02-14 14:35:00,144.69,144.79,144.68,144.69,7142.0,136.1305,136.2246,136.1211,136.1305,7142.0
2023-02-14 14:40:00,144.72,144.75,144.7,144.72,7609.0,136.1587,136.1869,136.1399,136.1587,7609.0
2023-02-14 14:45:00,144.72,144.76,144.66,144.7,10832.0,136.1587,136.1963,136.1022,136.1399,10832.0
2023-02-14 14:50:00,144.73,144.78,144.61,144.67,20437.0,136.1681,136.2151,136.0552,136.1117,20437.0
2023-02-14 14:55:00,144.67,144.74,144.6,144.65,10713.0,136.1117,136.1775,136.0458,136.0928,10713.0
2023-02-14 15:00:00,144.68,144.74,144.6,144.61,7260.0,136.1211,136.1775,136.0458,136.0552,7260.0
2023-02-14 15:05:00,144.61,144.62,144.54,144.56,16870.0,136.0552,136.0646,135.9893,136.0082,16870.0
2023-02-14 15:10:00,144.55,144.62,144.43,144.58,12199.0,135.9988,136.0646,135.8858,136.027,12199.0
2023-02-14 15:15:00,144.59,144.6,144.48,144.54,20431.0,136.0364,136.0458,135.9329,135.9893,20431.0
2023-02-14 15:20:00,144.54,144.61,144.53,144.6,77271.0,135.9893,136.0552,135.9799,136.0458,77271.0
2023-02-14 15:25:00,144.62,144.64,144.54,144.54,30868.0,136.0646,136.0834,135.9893,135.9893,30868.0
2023-02-14 15:30:00,144.55,144.62,144.43,144.55,38748.0,135.9988,136.0646,135.8858,135.9988,38748.0
2023-02-14 15:35:00,144.56,144.59,144.47,144.54,25043.0,136.0082,136.0364,135.9235,135.9893,25043.0
2023-02-14 15:40:00,144.53,144.63,144.52,144.61,22753.0,135.9799,136.074,135.9705,136.0552,22753.0
2023-02-14 15:45:00,144.59,144.63,144.53,144.63,24741.0,136.0364,136.074,135.9799,136.074,24741.0
2023-02-14 15:50:00,144.61,144.61,144.45,144.57,70816.0,136.0552,136.0552,135.9047,136.0176,70816.0
2023-02-14 15:55:00,144.58,144.6,144.25,144.28,70938.0,136.027,136.0458,135.7165,135.7447,70938.0
2023-02-15 09:30:00,143.5,143.52,143.35,143.49,70233.0,135.0109,135.0297,134.8697,135.0015,70233.0
2023-02-15 09:35:00,143.52,143.52,143.4,143.47,11434.0,135.0297,135.0297,134.9168,134.9826,11434.0
2023-02-15 09:40:00,143.47,143.65,143.43,143.53,10567.0,134.9826,135.152,134.945,135.0391,10567.0
2023-02-15 09:45:00,143.47,143.65,143.46,143.59,4893.0,134.9826,135.152,134.9732,135.0955,4893.0
2023-02-15 09:50:00,143.57,143.63,143.22,143.31,8301.0,135.0767,135.1332,134.7474,134.8321,8301.0
2023-02-15 09:55:00,143.38,143.45,143.35,143.42,18450.0,134.898,134.9638,134.8697,134.9356,18450.0
2023-02-15 10:00:00,143.38,143.64,143.36,143.64,19356.0,134.898,135.1426,134.8791,135.1426,19356.0
2023-02-15 10:05:00,143.65,143.73,143.37,143.44,6343.0,135.152,135.2273,134.8886,134.9544,6343.0
2023-02-15 10:10:00,143.44,143.49,143.24,143.43,27313.0,134.9544,135.0015,134.7662,134.945,27313.0
2023-02-15 10:15:00,143.48,143.74,143.45,143.71,16742.0,134.992,135.2367,134.9638,135.2084,16742.0
2023-02-15 10:20:00,143.72,143.76,143.55,143.56,19506.0,135.2179,135.2555,135.0579,135.0673,19506.0
2023-02-15 10:25:00,143.56,143.67,143.55,143.63,10299.0,135.0673,135.1708,135.0579,135.1332,10299.0
2023-02-15 10:30:00,143.64,143.82,143.59,143.77,33316.0,135.1426,135.3119,135.0955,135.2649,33316.0
2023-02-15 10:35:00,143.78,143.79,143.68,143.73,20921.0,135.2743,135.2837,135.1802,135.2273,20921.0
2023-02-15 10:40:00,143.74,143.79,143.55,143.55,20325.0,135.2367,135.2837,135.0579,135.0579,20325.0
2023-02-15 10:45:00,143.55,143.69,143.55,143.63,9804.0,135.0579,135.1896,135.0579,135.1332,9804.0
2023-02-15 10:50:00,143.6,143.7,143.59,143.66,13913.0,135.105,135.199,135.0955,135.1614,13913.0
2023-02-15 10:55:00,143.66,143.78,143.63,143.67,9161.0,135.1614,135.2743,135.1332,135.1708,9161.0
2023-02-15 11:00:00,143.63,143.73,143.61,143.73,13328.0,135.1332,135.2273,135.1144,135.2273,13328.0
2023-02-15 11:05:00,143.74,143.93,143.72,143.87,18521.0,135.2367,135.4154,135.2179,135.359,18521.0
2023-02-15 11:10:00,143.9,143.96,143.89,143.92,11631.0,135.3872,135.4437,135.3778,135.406,11631.0
2023-02-15 11:15:00,143.92,143.98,143.82,143.88,9867.0,135.406,135.4625,135.3119,135.3684,9867.0
2023-02-15 11:20:00,143.88,143.89,143.8,143.85,14663.0,135.3684,135.3778,135.2931,135.3402,14663.0
2023-02-15 11:25:00,143.84,143.96,143.8,143.95,22324.0,135.3308,135.4437,135.2931,135.4342,22324.0
2023-02-15 11:30:00,143.96,143.96,143.76,143.76,31424.0,135.4437,135.4437,135.2555,135.2555,31424.0
2023-02-15 11:35:00,143.75,143.86,143.73,143.84,5322.0,135.2461,135.3496,135.2273,135.3308,5322.0
2023-02-15 11:40:00,143.83,143.97,143.82,143.92,13203.0,135.3213,135.4531,135.3119,135.406,13203.0
2023-02-15 11:45:00,143.94,144.05,143.9,144.0,19782.0,135.4248,135.5283,135.3872,135.4813,19782.0
2023-02-15 11:50:00,144.01,144.04,143.97,143.99,8207.0,135.4907,135.5189,135.4531,135.4719,8207.0
2023-02-15 11:55:00,144.04,144.05,143.9,143.91,12310.0,135.5189,135.5283,135.3872,135.3966,12310.0
2023-02-15 12:00:00,143.92,143.94,143.81,143.81,15400.0,135.406,135.4248,135.3025,135.3025,15400.0
2023-02-15 12:05:00,143.85,143.86,143.6,143.73,16940.0,135.3402,135.3496,135.105,135.2273,16940.0
2023-02-15 12:10:00,143.72,143.77,143.62,143.62,8630.0,135.2179,135.2649,135.1238,135.1238,8630.0
2023-02-15 12:15:00,143.61,143.63,143.56,143.56,4642.0,135.1144,135.1332,135.0673,135.0673,4642.0
2023-02-15 12:20:00,143.57,143.58,143.5,143.53,7442.0,135.0767,135.0861,135.0109,135.0391,7442.0
2023-02-15 12:25:00,143.53,143.58,143.44,143.46,21567.0,135.0391,135.0861,134.9544,134.9732,21567.0
2023-02-15 12:30:00,143.45,143.53,143.44,143.52,13128.0,134.9638,135.0391,134.9544,135.0297,13128.0
2023-02-15 12:35:00,143.55,143.6,143.46,143.55,15331.0,135.0579,135.105,134.9732,135.0579,15331.0
2023-02-15 12:40:00,143.55,143.65,143.51,143.65,10695.0,135.0579,135.152,135.0203,135.152,10695.0
2023-02-15 12:45:00,143.66,143.68,143.62,143.67,5983.0,135.1614,135.1802,135.1238,135.1708,5983.0
2023-02-15 12:50:00,143.67,143.75,143.64,143.71,15201.0,135.1708,135.2461,135.1426,135.2084,15201.0
2023-02-15 12:55:00,143.74,143.74,143.63,143.67,13844.0,135.2367,135.2367,135.1332,135.1708,13844.0
2023-02-15 13:00:00,143.69,143.74,143.66,143.68,9273.0,135.1896,135.2367,135.1614,135.1802,9273.0
2023-02-15 13:05:00,143.67,143.78,143.61,143.77,15152.0,135.1708,135.2743,135.1144,135.2649,15152.0
2023-02-15 13:10:00,143.78,143.82,143.78,143.8,5823.0,135.2743,135.3119,135.2743,135.2931,5823.0
2023-02-15 13:15:00,143.82,143.84,143.76,143.84,11581.0,135.3119,135.3308,135.2555,135.3308,11581.0
2023-02-15 13:20:00,143.84,143.91,143.82,143.87,7280.0,135.3308,135.3966,135.3119,135.359,7280.0
2023-02-15 13:25:00,143.87,143.93,143.86,143.93,56107.0,135.359,135.4154,135.3496,135.4154,56107.0
2023-02-15 13:30:00,143.93,143.96,143.88,143.9,6907.0,135.4154,135.4437,135.3684,135.3872,6907.0
2023-02-15 13:35:00,143.94,143.95,143.9,143.91,3656.0,135.4248,135.4342,135.3872,135.3966,3656.0
2023-02-15 13:40:00,143.92,144.02,143.9,143.99,9562.0,135.406,135.5001,135.3872,135.4719,9562.0
2023-02-15 13:45:00,143.99,144.05,143.99,144.03,23930.0,135.4719,135.5283,135.4719,135.5095,23930.0
2023-02-15 13:50:00,144.05,144.07,143.97,144.06,10927.0,135.5283,135.5471,135.4531,135.5377,10927.0
2023-02-15 13:55:00,144.06,144.09,144.05,144.09,22209.0,135.5377,135.566,135.5283,135.566,22209.0
2023-02-15 14:00:00,144.1,144.11,144.01,144.03,12848.0,135.5754,135.5848,135.4907,135.5095,12848.0
2023-02-15 14:05:00,144.03,144.11,144.01,144.09,23468.0,135.5095,135.5848,135.4907,135.566,23468.0
2023-02-15 14:10:00,144.04,144.12,144.04,144.11,35362.0,135.5189,135.5942,135.5189,135.5848,35362.0
2023-02-15 14:15:00,144.12,144.13,144.03,144.04,12331.0,135.5942,135.6036,135.5095,135.5189,12331.0
2023-02-15 14:20:00,144.03,144.07,144.01,144.02,77556.0,135.5095,135.5471,135.4907,135.5001,77556.0
2023-02-15 14:25:00,144.0,144.07,143.94,144.07,28630.0,135.4813,135.5471,135.4248,135.5471,28630.0
2023-02-15 14:30:00,144.07,144.09,144.02,144.07,14525.0,135.5471,135.566,135.5001,135.5471,14525.0
2023-02-15 14:35:00,144.07,144.08,144.01,144.06,4864.0,135.5471,135.5566,135.4907,135.5377,4864.0
2023-02-15 14:40:00,144.07,144.16,144.05,144.14,11650.0,135.5471,135.6318,135.5283,135.613,11650.0
2023-02-15 14:45:00,144.14,144.14,144.03,144.05,6178.0,135.613,135.613,135.5095,135.5283,6178.0
2023-02-15 14:50:00,144.06,144.07,143.9,143.93,26660.0,135.5377,135.5471,135.3872,135.4154,26660.0
2023-02-15 14:55:00,143.93,143.94,143.82,143.84,35064.0,135.4154,135.4248,135.3119,135.3308,35064.0
2023-02-15 15:00:00,143.86,143.93,143.85,143.92,10861.0,135.3496,135.4154,135.3402,135.406,10861.0
2023-02-15 15:05:00,143.94,144.02,143.94,144.01,13311.0,135.4248,135.5001,135.4248,135.4907,13311.0
2023-02-15 15:10:00,143.98,144.04,143.97,143.98,16548.0,135.4625,135.5189,135.4531,135.4625,16548.0
2023-02-15 15:15:00,143.99,144.02,143.92,143.94,63270.0,135.4719,135.5001,135.406,135.4248,63270.0
2023-02-15 15:20:00,143.97,144.03,143.93,143.93,9416.0,135.4531,135.5095,135.4154,135.4154,9416.0
2023-02-15 15:25:00,143.99,144.05,143.98,144.0,6776.0,135.4719,135.5283,135.4625,135.4813,6776.0
2023-02-15 15:30:00,144.06,144.09,144.0,144.08,15807.0,135.5377,135.566,135.4813,135.5566,15807.0
2023-02-15 15:35:00,144.07,144.15,144.05,144.14,18007.0,135.5471,135.6224,135.5283,135.613,18007.0
2023-02-15 15:40:00,144.14,144.19,144.07,144.12,18423.0,135.613,135.66,135.5471,135.5942,18423.0
2023-02-15 15:45:00,144.1,144.21,144.1,144.19,46515.0,135.5754,135.6789,135.5754,135.66,46515.0
2023-02-15 15:50:00,144.2,144.28,144.1,144.14,26946.0,135.6695,135.7447,135.5754,135.613,26946.0
2023-02-15 15:55:00,144.13,144.33,144.09,144.31,30825.0,135.6036,135.7918,135.566,135.7729,30825.0
2023-02-16 09:30:00,143.0,143.22,142.83,143.15,42918.0,134.5404,134.7474,134.3805,134.6816,42918.0
2023-02-16 09:35:00,143.14,143.21,142.98,143.21,24541.0,134.6722,134.738,134.5216,134.738,24541.0
2023-02-16 09:40:00,143.19,143.27,142.95,143.12,22342.0,134.7192,134.7945,134.4934,134.6533,22342.0
2023-02-16 09:45:00,143.08,143.2,142.99,143.07,10372.0,134.6157,134.7286,134.531,134.6063,10372.0
2023-02-16 09:50:00,143.1,143.14,142.9,142.93,8990.0,134.6345,134.6722,134.4464,134.4746,8990.0
2023-02-16 09:55:00,142.92,142.97,142.77,142.8,14119.0,134.4652,134.5122,134.3241,134.3523,14119.0
2023-02-16 10:00:00,142.78,142.9,142.71,142.83,23668.0,134.3335,134.4464,134.2676,134.3805,23668.0
2023-02-16 10:05:00,142.89,142.99,142.85,142.92,12038.0,134.437,134.531,134.3993,134.4652,12038.0
2023-02-16 10:10:00,142.92,143.15,142.89,143.1,30480.0,134.4652,134.6816,134.437,134.6345,30480.0
2023-02-16 10:15:00,143.11,143.23,143.01,143.22,12187.0,134.6439,134.7568,134.5499,134.7474,12187.0
2023-02-16 10:20:00,143.22,143.32,143.12,143.13,19174.0,134.7474,134.8415,134.6533,134.6628,19174.0
2023-02-16 10:25:00,143.13,143.23,143.08,143.22,17767.0,134.6628,134.7568,134.6157,134.7474,17767.0
2023-02-16 10:30:00,143.25,143.33,143.22,143.27,9916.0,134.7757,134.8509,134.7474,134.7945,9916.0
2023-02-16 10:35:00,143.35,143.5,143.28,143.46,7752.0,134.8697,135.0109,134.8039,134.9732,7752.0
2023-02-16 10:40:00,143.41,143.46,143.34,143.36,14911.0,134.9262,134.9732,134.8603,134.8791,14911.0
2023-02-16 10:45:00,143.38,143.49,143.34,143.49,37932.0,134.898,135.0015,134.8603,135.0015,37932.0
2023-02-16 10:50:00,143.5,143.5,143.42,143.46,12717.0,135.0109,135.0109,134.9356,134.9732,12717.0
2023-02-16 10:55:00,143.41,143.49,143.38,143.48,63551.0,134.9262,135.0015,134.898,134.992,63551.0
2023-02-16 11:00:00,143.5,143.6,143.48,143.57,8746.0,135.0109,135.105,134.992,135.0767,8746.0
2023-02-16 11:05:00,143.56,143.57,143.36,143.5,14216.0,135.0673,135.0767,134.8791,135.0109,14216.0
2023-02-16 11:10:00,143.53,143.55,143.44,143.5,16470.0,135.0391,135.0579,134.9544,135.0109,16470.0
2023-02-16 11:15:00,143.5,143.56,143.45,143.56,15175.0,135.0109,135.0673,134.9638,135.0673,15175.0
2023-02-16 11:20:00,143.55,143.55,143.43,143.53,13042.0,135.0579,135.0579,134.945,135.0391,13042.0
2023-02-16 11:25:00,143.53,143.67,143.49,143.67,7439.0,135.0391,135.1708,135.0015,135.1708,7439.0
2023-02-16 11:30:00,143.67,143.75,143.61,143.64,7777.0,135.1708,135.2461,135.1144,135.1426,7777.0
2023-02-16 11:35:00,143.61,143.62,143.5,143.57,8840.0,135.1144,135.1238,135.0109,135.0767,8840.0
2023-02-16 11:40:00,143.57,143.63,143.55,143.61,6910.0,135.0767,135.1332,135.0579,135.1144,6910.0
2023-02-16 11:45:00,143.62,143.78,143.62,143.73,6895.0,135.1238,135.2743,135.1238,135.2273,6895.0
2023-02-16 11:50:00,143.73,143.76,143.67,143.68,13142.0,135.2273,135.2555,135.1708,135.1802,13142.0
2023-02-16 11:55:00,143.69,143.76,143.67,143.7,13276.0,135.1896,135.2555,135.1708,135.199,13276.0
2023-02-16 12:00:00,143.7,143.74,143.65,143.65,5770.0,135.199,135.2367,135.152,135.152,5770.0
2023-02-16 12:05:00,143.65,143.75,143.65,143.69,4775.0,135.152,135.2461,135.152,135.1896,4775.0
2023-02-16 12:10:00,143.76,143.84,143.76,143.84,19386.0,135.2555,135.3308,135.2555,135.3308,19386.0
2023-02-16 12:15:00,143.84,143.86,143.68,143.68,7559.0,135.3308,135.3496,135.1802,135.1802,7559.0
2023-02-16 12:20:00,143.64,143.93,143.64,143.92,6567.0,135.1426,135.4154,135.1426,135.406,6567.0
2023-02-16 12:25:00,143.91,143.99,143.88,143.89,17080.0,135.3966,135.4719,135.3684,135.3778,17080.0
2023-02-16 12:30:00,143.89,144.04,143.86,144.0,21240.0,135.3778,135.5189,135.3496,135.4813,21240.0
2023-02-16 12:35:00,144.0,144.07,143.99,144.03,12436.0,135.4813,135.5471,135.4719,135.5095,12436.0
2023-02-16 12:40:00,144.0,144.07,144.0,144.05,7111.0,135.4813,135.5471,135.4813,135.5283,7111.0
2023-02-16 12:45:00,144.1,144.12,144.02,144.08,4727.0,135.5754,135.5942,135.5001,135.5566,4727.0
2023-02-16 12:50:00,144.07,144.1,143.96,144.02,23585.0,135.5471,135.5754,135.4437,135.5001,23585.0
2023-02-16 12:55:00,144.01,144.04,143.93,143.98,9412.0,135.4907,135.5189,135.4154,135.4625,9412.0
2023-02-16 13:00:00,144.0,144.1,143.88,143.97,30553.0,135.4813,135.5754,135.3684,135.4531,30553.0
2023-02-16 13:05:00,143.99,144.03,143.94,144.03,5749.0,135.4719,135.5095,135.4248,135.5095,5749.0
2023-02-16 13:10:00,144.04,144.04,143.94,143.94,8084.0,135.5189,135.5189,135.4248,135.4248,8084.0
2023-02-16 13:15:00,143.93,143.96,143.86,143.94,7474.0,135.4154,135.4437,135.3496,135.4248,7474.0
2023-02-16 13:20:00,143.93,143.93,143.79,143.86,11615.0,135.4154,135.4154,135.2837,135.3496,11615.0
2023-02-16 13:25:00,143.86,143.86,143.77,143.79,3528.0,135.3496,135.3496,135.2649,135.2837,3528.0
2023-02-16 13:30:00,143.78,143.82,143.72,143.81,6820.0,135.2743,135.3119,135.2179,135.3025,6820.0
2023-02-16 13:35:00,143.88,143.96,143.85,143.95,20597.0,135.3684,135.4437,135.3402,135.4342,20597.0
2023-02-16 13:40:00,143.93,143.96,143.87,143.96,12558.0,135.4154,135.4437,135.359,135.4437,12558.0
2023-02-16 13:45:00,143.97,144.0,143.88,143.94,14075.0,135.4531,135.4813,135.3684,135.4248,14075.0
2023-02-16 13:50:00,143.93,143.95,143.84,143.9,17216.0,135.4154,135.4342,135.3308,135.3872,17216.0
2023-02-16 13:55:00,143.92,143.93,143.88,143.92,15417.0,135.406,135.4154,135.3684,135.406,15417.0
2023-02-16 14:00:00,143.93,144.09,143.93,144.09,17195.0,135.4154,135.566,135.4154,135.566,17195.0
2023-02-16 14:05:00,144.08,144.1,144.02,144.03,4728.0,135.5566,135.5754,135.5001,135.5095,4728.0
2023-02-16 14:10:00,144.03,144.07,144.02,144.06,6970.0,135.5095,135.5471,135.5001,135.5377,6970.0
2023-02-16 14:15:00,144.05,144.13,144.02,144.11,7963.0,135.5283,135.6036,135.5001,135.5848,7963.0
2023-02-16 14:20:00,144.08,144.11,143.99,144.11,17534.0,135.5566,135.5848,135.4719,135.5848,17534.0
2023-02-16 14:25:00,144.15,144.21,144.14,144.17,16316.0,135.6224,135.6789,135.613,135.6412,16316.0
2023-02-16 14:30:00,144.18,144.21,144.15,144.19,8298.0,135.6506,135.6789,135.6224,135.66,8298.0
2023-02-16 14:35:00,144.19,144.24,144.16,144.18,26304.0,135.66,135.7071,135.6318,135.6506,26304.0
2023-02-16 14:40:00,144.16,144.16,144.03,144.07,24484.0,135.6318,135.6318,135.5095,135.5471,24484.0
2023-02-16 14:45:00,144.08,144.08,144.02,144.05,8467.0,135.5566,135.5566,135.5001,135.5283,8467.0
2023-02-16 14:50:00,144.04,144.08,144.01,144.06,7319.0,135.5189,135.5566,135.4907,135.5377,7319.0
2023-02-16 14:55:00,144.07,144.11,144.03,144.04,6549.0,135.5471,135.5848,135.5095,135.5189,6549.0
2023-02-16 15:00:00,144.03,144.06,143.9,143.91,9057.0,135.5095,135.5377,135.3872,135.3966,9057.0
2023-02-16 15:05:00,143.88,143.93,143.66,143.82,24906.0,135.3684,135.4154,135.1614,135.3119,24906.0
2023-02-16 15:10:00,143.81,143.86,143.74,143.75,18235.0,135.3025,135.3496,135.2367,135.2461,18235.0
2023-02-16 15:15:00,143.74,143.76,143.53,143.56,18029.0,135.2367,135.2555,135.0391,135.0673,18029.0
2023-02-16 15:20:00,143.52,143.6,143.43,143.5,34656.0,135.0297,135.105,134.945,135.0109,34656.0
2023-02-16 15:25:00,143.51,143.59,143.38,143.38,12620.0,135.0203,135.0955,134.898,134.898,12620.0
2023-02-16 15:30:00,143.38,143.41,143.23,143.28,36045.0,134.898,134.9262,134.7568,134.8039,36045.0
2023-02-16 15:35:00,143.28,143.42,143.24,143.29,56059.0,134.8039,134.9356,134.7662,134.8133,56059.0
2023-02-16 15:40:00,143.3,143.34,143.1,143.31,88425.0,134.8227,134.8603,134.6345,134.8321,88425.0
2023-02-16 15:45:00,143.33,143.35,143.14,143.24,15779.0,134.8509,134.8697,134.6722,134.7662,15779.0
2023-02-16 15:50:00,143.25,143.42,143.14,143.28,28078.0,134.7757,134.9356,134.6722,134.8039,28078.0
2023-02-16 15:55:00,143.28,143.29,143.04,143.12,33043.0,134.8039,134.8133,134.5781,134.6533,33043.0
2023-02-17 09:30:00,142.56,142.87,142.46,142.73,38840.0,134.1265,134.4181,134.0324,134.2864,38840.0
2023-02-17 09:35:00,142.75,142.79,142.62,142.67,32964.0,134.3052,134.3429,134.1829,134.23,32964.0
2023-02-17 09:40:00,142.64,142.72,142.52,142.63,15231.0,134.2017,134.277,134.0888,134.1923,15231.0
2023-02-17 09:45:00,142.61,142.73,142.55,142.64,11362.0,134.1735,134.2864,134.1171,134.2017,11362.0
2023-02-17 09:50:00,142.63,142.65,142.36,142.39,12386.0,134.1923,134.2112,133.9383,133.9665,12386.0
2023-02-17 09:55:00,142.4,142.4,142.29,142.4,13391.0,133.9759,133.9759,133.8724,133.9759,13391.0
2023-02-17 10:00:00,142.4,142.67,142.4,142.67,20125.0,133.9759,134.23,133.9759,134.23,20125.0
2023-02-17 10:05:00,142.69,142.78,142.66,142.7,12011.0,134.2488,134.3335,134.2206,134.2582,12011.0
2023-02-17 10:10:00,142.67,142.88,142.64,142.81,18390.0,134.23,134.4275,134.2017,134.3617,18390.0
2023-02-17 10:15:00,142.83,143.09,142.75,143.03,17220.0,134.3805,134.6251,134.3052,134.5687,17220.0
2023-02-17 10:20:00,143.04,143.17,142.93,142.93,5657.0,134.5781,134.7004,134.4746,134.4746,5657.0
2023-02-17 10:25:00,142.97,143.07,142.93,142.93,14817.0,134.5122,134.6063,134.4746,134.4746,14817.0
2023-02-17 10:30:00,142.94,143.16,142.9,143.12,30660.0,134.484,134.691,134.4464,134.6533,30660.0
2023-02-17 10:35:00,143.08,143.26,143.03,143.05,10465.0,134.6157,134.7851,134.5687,134.5875,10465.0
2023-02-17 10:40:00,143.04,143.04,142.78,142.79,12545.0,134.5781,134.5781,134.3335,134.3429,12545.0
2023-02-17 10:45:00,142.76,142.85,142.71,142.75,8013.0,134.3146,134.3993,134.2676,134.3052,8013.0
2023-02-17 10:50:00,142.75,142.77,142.68,142.69,9451.0,134.3052,134.3241,134.2394,134.2488,9451.0
2023-02-17 10:55:00,142.71,142.74,142.61,142.68,10384.0,134.2676,134.2958,134.1735,134.2394,10384.0
2023-02-17 11:00:00,142.66,142.69,142.6,142.67,10257.0,134.2206,134.2488,134.1641,134.23,10257.0
2023-02-17 11:05:00,142.68,142.79,142.66,142.74,18914.0,134.2394,134.3429,134.2206,134.2958,18914.0
2023-02-17 11:10:00,142.71,142.81,142.7,142.75,4026.0,134.2676,134.3617,134.2582,134.3052,4026.0
2023-02-17 11:15:00,142.73,142.75,142.67,142.69,10282.0,134.2864,134.3052,134.23,134.2488,10282.0
2023-02-17 11:20:00,142.69,142.69,142.57,142.59,30954.0,134.2488,134.2488,134.1359,134.1547,30954.0
2023-02-17 11:25:00,142.59,142.67,142.56,142.63,25128.0,134.1547,134.23,134.1265,134.1923,25128.0
2023-02-17 11:30:00,142.62,142.69,142.57,142.65,10657.0,134.1829,134.2488,134.1359,134.2112,10657.0
2023-02-17 11:35:00,142.67,142.81,142.66,142.8,10187.0,134.23,134.3617,134.2206,134.3523,10187.0
2023-02-17 11:40:00,142.85,142.9,142.81,142.9,8480.0,134.3993,134.4464,134.3617,134.4464,8480.0
2023-02-17 11:45:00,142.93,142.98,142.89,142.9,8517.0,134.4746,134.5216,134.437,134.4464,8517.0
2023-02-17 11:50:00,142.88,142.88,142.71,142.72,18319.0,134.4275,134.4275,134.2676,134.277,18319.0
2023-02-17 11:55:00,142.73,142.73,142.64,142.73,6686.0,134.2864,134.2864,134.2017,134.2864,6686.0
2023-02-17 12:00:00,142.73,142.91,142.72,142.84,14178.0,134.2864,134.4558,134.277,134.3899,14178.0
2023-02-17 12:05:00,142.87,142.98,142.87,142.96,27120.0,134.4181,134.5216,134.4181,134.5028,27120.0
2023-02-17 12:10:00,142.96,143.08,142.96,143.03,20683.0,134.5028,134.6157,134.5028,134.5687,20683.0
2023-02-17 12:15:00,143.05,143.13,143.01,143.02,10537.0,134.5875,134.6628,134.5499,134.5593,10537.0
2023-02-17 12:20:00,143.03,143.1,143.0,143.06,10108.0,134.5687,134.6345,134.5404,134.5969,10108.0
2023-02-17 12:25:00,143.1,143.16,143.06,143.1,9178.0,134.6345,134.691,134.5969,134.6345,9178.0
2023-02-17 12:30:00,143.05,143.09,143.0,143.0,8114.0,134.5875,134.6251,134.5404,134.5404,8114.0
2023-02-17 12:35:00,143.01,143.04,142.93,142.96,7663.0,134.5499,134.5781,134.4746,134.5028,7663.0
2023-02-17 12:40:00,142.96,143.01,142.86,142.9,6707.0,134.5028,134.5499,134.4087,134.4464,6707.0
2023-02-17 12:45:00,142.89,142.92,142.83,142.84,14825.0,134.437,134.4652,134.3805,134.3899,14825.0
2023-02-17 12:50:00,142.83,142.83,142.62,142.62,3430.0,134.3805,134.3805,134.1829,134.1829,3430.0
2023-02-17 12:55:00,142.63,142.75,142.62,142.75,5723.0,134.1923,134.3052,134.1829,134.3052,5723.0
2023-02-17 13:00:00,142.72,142.75,142.67,142.73,26226.0,134.277,134.3052,134.23,134.2864,26226.0
2023-02-17 13:05:00,142.77,142.85,142.67,142.84,29106.0,134.3241,134.3993,134.23,134.3899,29106.0
2023-02-17 13:10:00,142.88,142.91,142.87,142.88,5046.0,134.4275,134.4558,134.4181,134.4275,5046.0
2023-02-17 13:15:00,142.91,143.0,142.9,142.94,7162.0,134.4558,134.5404,134.4464,134.484,7162.0
2023-02-17 13:20:00,142.84,142.87,142.79,142.81,8132.0,134.3899,134.4181,134.3429,134.3617,8132.0
2023-02-17 13:25:00,142.79,142.85,142.73,142.8,7795.0,134.3429,134.3993,134.2864,134.3523,7795.0
2023-02-17 13:30:00,142.81,142.82,142.73,142.77,5415.0,134.3617,134.3711,134.2864,134.3241,5415.0
2023-02-17 13:35:00,142.84,142.88,142.8,142.83,11601.0,134.3899,134.4275,134.3523,134.3805,11601.0
2023-02-17 13:40:00,142.83,142.87,142.82,142.86,4808.0,134.3805,134.4181,134.3711,134.4087,4808.0
2023-02-17 13:45:00,142.85,142.94,142.85,142.9,5858.0,134.3993,134.484,134.3993,134.4464,5858.0
2023-02-17 13:50:00,142.89,142.95,142.8,142.84,16859.0,134.437,134.4934,134.3523,134.3899,16859.0
2023-02-17 13:55:00,142.85,142.93,142.82,142.91,5552.0,134.3993,134.4746,134.3711,134.4558,5552.0
2023-02-17 14:00:00,142.94,143.1,142.94,143.04,7578.0,134.484,134.6345,134.484,134.5781,7578.0
2023-02-17 14:05:00,143.05,143.12,143.04,143.09,13069.0,134.5875,134.6533,134.5781,134.6251,13069.0
2023-02-17 14:10:00,143.09,143.12,142.9,142.92,18394.0,134.6251,134.6533,134.4464,134.4652,18394.0
2023-02-17 14:15:00,142.94,143.03,142.92,142.98,11093.0,134.484,134.5687,134.4652,134.5216,11093.0
2023-02-17 14:20:00,142.99,143.26,142.98,143.25,44000.0,134.531,134.7851,134.5216,134.7757,44000.0
2023-02-17 14:25:00,143.25,143.28,143.19,143.2,8553.0,134.7757,134.8039,134.7192,134.7286,8553.0
2023-02-17 14:30:00,143.23,143.31,143.23,143.26,8291.0,134.7568,134.8321,134.7568,134.7851,8291.0
2023-02-17 14:35:00,143.25,143.37,143.25,143.35,6826.0,134.7757,134.8886,134.7757,134.8697,6826.0
2023-02-17 14:40:00,143.34,143.34,143.19,143.22,10244.0,134.8603,134.8603,134.7192,134.7474,10244.0
2023-02-17 14:45:00,143.25,143.34,143.19,143.34,6916.0,134.7757,134.8603,134.7192,134.8603,6916.0
2023-02-17 14:50:00,143.37,143.44,143.37,143.4,10236.0,134.8886,134.9544,134.8886,134.9168,10236.0
2023-02-17 14:55:00,143.43,143.46,143.39,143.45,8211.0,134.945,134.9732,134.9074,134.9638,8211.0
2023-02-17 15:00:00,143.45,143.52,143.39,143.4,15555.0,134.9638,135.0297,134.9074,134.9168,15555.0
2023-02-17 15:05:00,143.4,143.55,143.36,143.54,15171.0,134.9168,135.0579,134.8791,135.0485,15171.0
2023-02-17 15:10:00,143.55,143.55,143.41,143.44,22908.0,135.0579,135.0579,134.9262,134.9544,22908.0
2023-02-17 15:15:00,143.45,143.53,143.36,143.4,29799.0,134.9638,135.0391,134.8791,134.9168,29799.0
2023-02-17 15:20:00,143.41,143.46,143.33,143.41,14196.0,134.9262,134.9732,134.8509,134.9262,14196.0
2023-02-17 15:25:00,143.39,143.46,143.3,143.35,8220.0,134.9074,134.9732,134.8227,134.8697,8220.0
2023-02-17 15:30:00,143.34,143.47,143.3,143.47,24979.0,134.8603,134.9826,134.8227,134.9826,24979.0
2023-02-17 15:35:00,143.47,143.6,143.4,143.4,11215.0,134.9826,135.105,134.9168,134.9168,11215.0
2023-02-17 15:40:00,143.42,143.46,143.38,143.38,13426.0,134.9356,134.9732,134.898,134.898,13426.0
2023-02-17 15:45:00,143.33,143.36,143.16,143.18,19732.0,134.8509,134.8791,134.691,134.7098,19732.0
2023-02-17 15:50:00,143.19,143.44,143.19,143.33,36438.0,134.7192,134.9544,134.7192,134.8509,36438.0
2023-02-17 15:55:00,143.33,143.45,143.31,143.42,54713.0,134.8509,134.9638,134.8321,134.9356,54713.0
2023-02-21 09:30:00,142.32,142.78,142.31,142.72,63015.0,133.9007,134.3335,133.8913,134.277,63015.0
2023-02-21 09:35:00,142.76,142.77,142.43,142.58,11933.0,134.3146,134.3241,134.0042,134.1453,11933.0
2023-02-21 09:40:00,142.57,142.69,142.53,142.64,36243.0,134.1359,134.2488,134.0982,134.2017,36243.0
2023-02-21 09:45:00,142.5,142.63,142.19,142.24,60689.0,134.07,134.1923,133.7784,133.8254,60689.0
2023-02-21 09:50:00,142.25,142.37,142.16,142.31,19418.0,133.8348,133.9477,133.7501,133.8913,19418.0
2023-02-21 09:55:00,142.28,142.3,142.07,142.12,18041.0,133.863,133.8819,133.6655,133.7125,18041.0
2023-02-21 10:00:00,142.09,142.2,141.98,142.13,40895.0,133.6843,133.7878,133.5808,133.7219,40895.0
2023-02-21 10:05:00,142.12,142.28,142.08,142.11,37958.0,133.7125,133.863,133.6749,133.7031,37958.0
2023-02-21 10:10:00,142.12,142.13,141.91,141.93,30603.0,133.7125,133.7219,133.5149,133.5337,30603.0
2023-02-21 10:15:00,141.93,142.08,141.89,141.96,25299.0,133.5337,133.6749,133.4961,133.562,25299.0
2023-02-21 10:20:00,141.95,142.01,141.86,141.94,32360.0,133.5526,133.609,133.4679,133.5432,32360.0
2023-02-21 10:25:00,141.93,141.97,141.86,141.93,12829.0,133.5337,133.5714,133.4679,133.5337,12829.0
2023-02-21 10:30:00,141.87,141.99,141.84,141.95,9748.0,133.4773,133.5902,133.4491,133.5526,9748.0
2023-02-21 10:35:00,141.94,142.04,141.92,141.97,21934.0,133.5432,133.6372,133.5243,133.5714,21934.0
2023-02-21 10:40:00,141.95,142.12,141.91,142.0,39779.0,133.5526,133.7125,133.5149,133.5996,39779.0
2023-02-21 10:45:00,141.97,142.01,141.79,141.84,15913.0,133.5714,133.609,133.402,133.4491,15913.0
2023-02-21 10:50:00,141.84,141.86,141.76,141.78,8016.0,133.4491,133.4679,133.3738,133.3926,8016.0
2023-02-21 10:55:00,141.74,141.78,141.69,141.74,8938.0,133.355,133.3926,133.3079,133.355,8938.0
2023-02-21 11:00:00,141.75,141.82,141.72,141.73,7766.0,133.3644,133.4303,133.3362,133.3456,7766.0
2023-02-21 11:05:00,141.7,141.76,141.67,141.67,7352.0,133.3174,133.3738,133.2891,133.2891,7352.0
2023-02-21 11:10:00,141.67,141.73,141.63,141.72,16146.0,133.2891,133.3456,133.2515,133.3362,16146.0
2023-02-21 11:15:00,141.72,141.73,141.62,141.68,6292.0,133.3362,133.3456,133.2421,133.2985,6292.0
2023-02-21 11:20:00,141.68,141.7,141.59,141.6,8915.0,133.2985,133.3174,133.2139,133.2233,8915.0
2023-02-21 11:25:00,141.64,141.66,141.58,141.61,30260.0,133.2609,133.2797,133.2044,133.2327,30260.0
2023-02-21 11:30:00,141.6,141.66,141.49,141.6,43773.0,133.2233,133.2797,133.1198,133.2233,43773.0
2023-02-21 11:35:00,141.6,141.66,141.55,141.56,11690.0,133.2233,133.2797,133.1762,133.1856,11690.0
2023-02-21 11:40:00,141.56,141.65,141.52,141.57,10322.0,133.1856,133.2703,133.148,133.195,10322.0
2023-02-21 11:45:00,141.62,141.67,141.58,141.65,11712.0,133.2421,133.2891,133.2044,133.2703,11712.0
2023-02-21 11:50:00,141.61,141.62,141.5,141.55,18728.0,133.2327,133.2421,133.1292,133.1762,18728.0
2023-02-21 11:55:00,141.54,141.61,141.46,141.55,11562.0,133.1668,133.2327,133.0915,133.1762,11562.0
2023-02-21 12:00:00,141.49,141.57,141.49,141.5,8755.0,133.1198,133.195,133.1198,133.1292,8755.0
2023-02-21 12:05:00,141.53,141.59,141.52,141.54,6748.0,133.1574,133.2139,133.148,133.1668,6748.0
2023-02-21 12:10:00,141.53,141.58,141.47,141.48,10678.0,133.1574,133.2044,133.101,133.1104,10678.0
2023-02-21 12:15:00,141.49,141.51,141.41,141.5,18798.0,133.1198,133.1386,133.0445,133.1292,18798.0
2023-02-21 12:20:00,141.53,141.53,141.45,141.49,14310.0,133.1574,133.1574,133.0821,133.1198,14310.0
2023-02-21 12:25:00,141.47,141.51,141.44,141.47,28748.0,133.101,133.1386,133.0727,133.101,28748.0
2023-02-21 12:30:00,141.5,141.5,141.43,141.5,12235.0,133.1292,133.1292,133.0633,133.1292,12235.0
2023-02-21 12:35:00,141.51,141.58,141.48,141.56,10732.0,133.1386,133.2044,133.1104,133.1856,10732.0
2023-02-21 12:40:00,141.58,141.63,141.52,141.57,5894.0,133.2044,133.2515,133.148,133.195,5894.0
2023-02-21 12:45:00,141.54,141.57,141.49,141.57,9128.0,133.1668,133.195,133.1198,133.195,9128.0
2023-02-21 12:50:00,141.56,141.65,141.56,141.62,34409.0,133.1856,133.2703,133.1856,133.2421,34409.0
2023-02-21 12:55:00,141.62,141.65,141.58,141.64,8651.0,133.2421,133.2703,133.2044,133.2609,8651.0
2023-02-21 13:00:00,141.63,141.65,141.57,141.63,17480.0,133.2515,133.2703,133.195,133.2515,17480.0
2023-02-21 13:05:00,141.62,141.63,141.49,141.49,9845.0,133.2421,133.2515,133.1198,133.1198,9845.0
2023-02-21 13:10:00,141.5,141.5,141.44,141.48,9747.0,133.1292,133.1292,133.0727,133.1104,9747.0
2023-02-21 13:15:00,141.48,141.54,141.44,141.46,17727.0,133.1104,133.1668,133.0727,133.0915,17727.0
2023-02-21 13:20:00,141.45,141.51,141.42,141.42,9051.0,133.0821,133.1386,133.0539,133.0539,9051.0
2023-02-21 13:25:00,141.43,141.45,141.28,141.3,12748.0,133.0633,133.0821,132.9222,132.941,12748.0
2023-02-21 13:30:00,141.29,141.32,141.23,141.24,12063.0,132.9316,132.9598,132.8752,132.8846,12063.0
2023-02-21 13:35:00,141.22,141.23,141.18,141.19,8295.0,132.8657,132.8752,132.8281,132.8375,8295.0
2023-02-21 13:40:00,141.18,141.26,141.15,141.21,16021.0,132.8281,132.9034,132.7999,132.8563,16021.0
2023-02-21 13:45:00,141.23,141.31,141.2,141.21,18170.0,132.8752,132.9504,132.8469,132.8563,18170.0
2023-02-21 13:50:00,141.21,141.21,141.11,141.15,10758.0,132.8563,132.8563,132.7623,132.7999,10758.0
2023-02-21 13:55:00,141.14,141.17,141.1,141.17,10482.0,132.7905,132.8187,132.7528,132.8187,10482.0
2023-02-21 14:00:00,141.18,141.19,141.11,141.14,16528.0,132.8281,132.8375,132.7623,132.7905,16528.0
2023-02-21 14:05:00,141.16,141.17,141.05,141.05,8641.0,132.8093,132.8187,132.7058,132.7058,8641.0
2023-02-21 14:10:00,141.05,141.05,140.94,140.95,27187.0,132.7058,132.7058,132.6023,132.6117,27187.0
2023-02-21 14:15:00,140.98,141.0,140.94,140.94,20124.0,132.6399,132.6588,132.6023,132.6023,20124.0
2023-02-21 14:20:00,140.93,140.96,140.87,140.87,17012.0,132.5929,132.6211,132.5365,132.5365,17012.0
2023-02-21 14:25:00,140.86,141.07,140.86,141.06,18361.0,132.527,132.7246,132.527,132.7152,18361.0
2023-02-21 14:30:00,141.06,141.19,141.01,141.19,26105.0,132.7152,132.8375,132.6682,132.8375,26105.0
2023-02-21 14:35:00,141.19,141.22,141.11,141.19,24228.0,132.8375,132.8657,132.7623,132.8375,24228.0
2023-02-21 14:40:00,141.19,141.31,141.11,141.28,33957.0,132.8375,132.9504,132.7623,132.9222,33957.0
2023-02-21 14:45:00,141.28,141.33,141.23,141.27,20686.0,132.9222,132.9692,132.8752,132.9128,20686.0
2023-02-21 14:50:00,141.26,141.27,141.21,141.27,22661.0,132.9034,132.9128,132.8563,132.9128,22661.0
2023-02-21 14:55:00,141.26,141.29,141.19,141.26,36024.0,132.9034,132.9316,132.8375,132.9034,36024.0
2023-02-21 15:00:00,141.27,141.38,141.26,141.38,24773.0,132.9128,133.0163,132.9034,133.0163,24773.0
2023-02-21 15:05:00,141.38,141.38,141.25,141.26,21597.0,133.0163,133.0163,132.894,132.9034,21597.0
2023-02-21 15:10:00,141.25,141.27,141.17,141.22,17157.0,132.894,132.9128,132.8187,132.8657,17157.0
2023-02-21 15:15:00,141.22,141.27,141.18,141.24,24615.0,132.8657,132.9128,132.8281,132.8846,24615.0
2023-02-21 15:20:00,141.25,141.32,141.18,141.3,21431.0,132.894,132.9598,132.8281,132.941,21431.0
2023-02-21 15:25:00,141.3,141.31,141.24,141.3,26310.0,132.941,132.9504,132.8846,132.941,26310.0
2023-02-21 15:30:00,141.33,141.47,141.32,141.47,36275.0,132.9692,133.101,132.9598,133.101,36275.0
2023-02-21 15:35:00,141.47,141.48,141.32,141.35,28985.0,133.101,133.1104,132.9598,132.9881,28985.0
2023-02-21 15:40:00,141.37,141.38,141.28,141.35,25348.0,133.0069,133.0163,132.9222,132.9881,25348.0
2023-02-21 15:45:00,141.38,141.43,141.33,141.36,18916.0,133.0163,133.0633,132.9692,132.9975,18916.0
2023-02-21 15:50:00,141.37,141.43,141.13,141.18,33154.0,133.0069,133.0633,132.7811,132.8281,33154.0
2023-02-21 15:55:00,141.21,141.21,141.06,141.12,27954.0,132.8563,132.8563,132.7152,132.7717,27954.0
2023-02-22 09:30:00,141.16,141.27,141.11,141.2,50405.0,132.8093,132.9128,132.7623,132.8469,50405.0
2023-02-22 09:35:00,141.15,141.27,141.11,141.26,36838.0,132.7999,132.9128,132.7623,132.9034,36838.0
2023-02-22 09:40:00,141.26,141.34,141.22,141.31,10952.0,132.9034,132.9786,132.8657,132.9504,10952.0
2023-02-22 09:45:00,141.26,141.37,141.14,141.33,14145.0,132.9034,133.0069,132.7905,132.9692,14145.0
2023-02-22 09:50:00,141.3,141.35,141.21,141.29,12880.0,132.941,132.9881,132.8563,132.9316,12880.0
2023-02-22 09:55:00,141.29,141.44,141.27,141.35,20898.0,132.9316,133.0727,132.9128,132.9881,20898.0
2023-02-22 10:00:00,141.34,141.35,141.23,141.28,17166.0,132.9786,132.9881,132.8752,132.9222,17166.0
2023-02-22 10:05:00,141.27,141.3,141.2,141.2,21112.0,132.9128,132.941,132.8469,132.8469,21112.0
2023-02-22 10:10:00,141.2,141.2,141.0,141.01,22537.0,132.8469,132.8469,132.6588,132.6682,22537.0
2023-02-22 10:15:00,141.0,141.03,140.89,140.99,21050.0,132.6588,132.687,132.5553,132.6494,21050.0
2023-02-22 10:20:00,141.0,141.25,141.0,141.22,27764.0,132.6588,132.894,132.6588,132.8657,27764.0
2023-02-22 10:25:00,141.22,141.28,141.09,141.09,9308.0,132.8657,132.9222,132.7434,132.7434,9308.0
2023-02-22 10:30:00,141.07,141.08,140.83,140.84,17518.0,132.7246,132.734,132.4988,132.5082,17518.0
2023-02-22 10:35:00,140.84,140.87,140.73,140.75,8778.0,132.5082,132.5365,132.4047,132.4236,8778.0
2023-02-22 10:40:00,140.76,140.84,140.75,140.82,5790.0,132.433,132.5082,132.4236,132.4894,5790.0
2023-02-22 10:45:00,140.84,140.93,140.84,140.91,12250.0,132.5082,132.5929,132.5082,132.5741,12250.0
2023-02-22 10:50:00,140.92,141.09,140.92,141.07,11318.0,132.5835,132.7434,132.5835,132.7246,11318.0
2023-02-22 10:55:00,141.08,141.15,141.04,141.09,15772.0,132.734,132.7999,132.6964,132.7434,15772.0
2023-02-22 11:00:00,141.09,141.16,141.07,141.1,11731.0,132.7434,132.8093,132.7246,132.7528,11731.0
2023-02-22 11:05:00,141.1,141.15,141.05,141.15,9747.0,132.7528,132.7999,132.7058,132.7999,9747.0
2023-02-22 11:10:00,141.15,141.18,141.04,141.06,5923.0,132.7999,132.8281,132.6964,132.7152,5923.0
2023-02-22 11:15:00,141.03,141.07,140.97,141.02,16790.0,132.687,132.7246,132.6305,132.6776,16790.0
2023-02-22 11:20:00,141.03,141.15,141.03,141.13,5881.0,132.687,132.7999,132.687,132.7811,5881.0
2023-02-22 11:25:00,141.14,141.18,141.07,141.15,4346.0,132.7905,132.8281,132.7246,132.7999,4346.0
2023-02-22 11:30:00,141.14,141.19,141.11,141.18,20336.0,132.7905,132.8375,132.7623,132.8281,20336.0
2023-02-22 11:35:00,141.18,141.25,141.06,141.07,7979.0,132.8281,132.894,132.7152,132.7246,7979.0
2023-02-22 11:40:00,141.08,141.23,141.08,141.22,12973.0,132.734,132.8752,132.734,132.8657,12973.0
2023-02-22 11:45:00,141.24,141.24,141.14,141.15,5325.0,132.8846,132.8846,132.7905,132.7999,5325.0
2023-02-22 11:50:00,141.15,141.23,141.12,141.14,4358.0,132.7999,132.8752,132.7717,132.7905,4358.0
2023-02-22 11:55:00,141.19,141.22,141.15,141.22,4154.0,132.8375,132.8657,132.7999,132.8657,4154.0
2023-02-22 12:00:00,141.22,141.22,141.14,141.17,5673.0,132.8657,132.8657,132.7905,132.8187,5673.0
2023-02-22 12:05:00,141.21,141.32,141.19,141.3,5278.0,132.8563,132.9598,132.8375,132.941,5278.0
2023-02-22 12:10:00,141.22,141.22,141.15,141.21,4719.0,132.8657,132.8657,132.7999,132.8563,4719.0
2023-02-22 12:15:00,141.22,141.41,141.22,141.38,5309.0,132.8657,133.0445,132.8657,133.0163,5309.0
2023-02-22 12:20:00,141.39,141.43,141.39,141.42,4623.0,133.0257,133.0633,133.0257,133.0539,4623.0
2023-02-22 12:25:00,141.44,141.5,141.4,141.4,8148.0,133.0727,133.1292,133.0351,133.0351,8148.0
2023-02-22 12:30:00,141.43,141.46,141.4,141.44,2661.0,133.0633,133.0915,133.0351,133.0727,2661.0
2023-02-22 12:35:00,141.42,141.53,141.41,141.44,6099.0,133.0539,133.1574,133.0445,133.0727,6099.0
2023-02-22 12:40:00,141.44,141.52,141.44,141.51,25077.0,133.0727,133.148,133.0727,133.1386,25077.0
2023-02-22 12:45:00,141.53,141.54,141.42,141.42,11138.0,133.1574,133.1668,133.0539,133.0539,11138.0
2023-02-22 12:50:00,141.45,141.48,141.42,141.46,4273.0,133.0821,133.1104,133.0539,133.0915,4273.0
2023-02-22 12:55:00,141.46,141.47,141.39,141.41,7451.0,133.0915,133.101,133.0257,133.0445,7451.0
2023-02-22 13:00:00,141.4,141.41,141.32,141.38,6645.0,133.0351,133.0445,132.9598,133.0163,6645.0
2023-02-22 13:05:00,141.4,141.45,141.37,141.44,44895.0,133.0351,133.0821,133.0069,133.0727,44895.0
2023-02-22 13:10:00,141.41,141.45,141.38,141.4,5372.0,133.0445,133.0821,133.0163,133.0351,5372.0
2023-02-22 13:15:00,141.43,141.52,141.43,141.52,11520.0,133.0633,133.148,133.0633,133.148,11520.0
2023-02-22 13:20:00,141.52,141.55,141.51,141.55,8434.0,133.148,133.1762,133.1386,133.1762,8434.0
2023-02-22 13:25:00,141.53,141.6,141.53,141.58,15665.0,133.1574,133.2233,133.1574,133.2044,15665.0
2023-02-22 13:30:00,141.58,141.59,141.46,141.51,4998.0,133.2044,133.2139,133.0915,133.1386,4998.0
2023-02-22 13:35:00,141.53,141.57,141.48,141.56,34107.0,133.1574,133.195,133.1104,133.1856,34107.0
2023-02-22 13:40:00,141.56,141.59,141.54,141.55,5957.0,133.1856,133.2139,133.1668,133.1762,5957.0
2023-02-22 13:45:00,141.56,141.57,141.45,141.49,21651.0,133.1856,133.195,133.0821,133.1198,21651.0
2023-02-22 13:50:00,141.48,141.48,141.35,141.37,8852.0,133.1104,133.1104,132.9881,133.0069,8852.0
2023-02-22 13:55:00,141.36,141.46,141.36,141.43,5378.0,132.9975,133.0915,132.9975,133.0633,5378.0
2023-02-22 14:00:00,141.39,141.62,141.1,141.43,36494.0,133.0257,133.2421,132.7528,133.0633,36494.0
2023-02-22 14:05:00,141.39,141.61,141.23,141.36,19553.0,133.0257,133.2327,132.8752,132.9975,19553.0
2023-02-22 14:10:00,141.49,141.51,141.06,141.18,55888.0,133.1198,133.1386,132.7152,132.8281,55888.0
2023-02-22 14:15:00,141.15,141.28,140.94,141.27,14540.0,132.7999,132.9222,132.6023,132.9128,14540.0
2023-02-22 14:20:00,141.25,141.4,141.12,141.12,17748.0,132.894,133.0351,132.7717,132.7717,17748.0
2023-02-22 14:25:00,141.15,141.16,141.04,141.15,33284.0,132.7999,132.8093,132.6964,132.7999,33284.0
2023-02-22 14:30:00,141.01,141.03,140.8,140.83,17845.0,132.6682,132.687,132.4706,132.4988,17845.0
2023-02-22 14:35:00,140.85,140.87,140.72,140.76,18780.0,132.5176,132.5365,132.3953,132.433,18780.0
2023-02-22 14:40:00,140.78,140.78,140.58,140.69,9279.0,132.4518,132.4518,132.2636,132.3671,9279.0
2023-02-22 14:45:00,140.69,140.85,140.57,140.83,19178.0,132.3671,132.5176,132.2542,132.4988,19178.0
2023-02-22 14:50:00,140.82,140.83,140.6,140.61,28042.0,132.4894,132.4988,132.2824,132.2918,28042.0
2023-02-22 14:55:00,140.56,140.63,140.45,140.48,15212.0,132.2448,132.3106,132.1413,132.1695,15212.0
2023-02-22 15:00:00,140.54,140.54,140.38,140.4,9037.0,132.226,132.226,132.0754,132.0943,9037.0
2023-02-22 15:05:00,140.51,140.53,140.39,140.47,9409.0,132.1977,132.2166,132.0848,132.1601,9409.0
2023-02-22 15:10:00,140.49,140.56,140.35,140.39,19010.0,132.1789,132.2448,132.0472,132.0848,19010.0
2023-02-22 15:15:00,140.42,140.55,140.38,140.45,17664.0,132.1131,132.2354,132.0754,132.1413,17664.0
2023-02-22 15:20:00,140.45,140.59,140.36,140.58,9212.0,132.1413,132.273,132.0566,132.2636,9212.0
2023-02-22 15:25:00,140.58,140.62,140.4,140.41,12000.0,132.2636,132.3012,132.0943,132.1037,12000.0
2023-02-22 15:30:00,140.34,140.5,140.34,140.42,19137.0,132.0378,132.1883,132.0378,132.1131,19137.0
2023-02-22 15:35:00,140.44,140.44,140.26,140.28,8835.0,132.1319,132.1319,131.9625,131.9814,8835.0
2023-02-22 15:40:00,140.29,140.44,140.27,140.34,20002.0,131.9908,132.1319,131.9719,132.0378,20002.0
2023-02-22 15:45:00,140.34,140.46,140.32,140.39,18093.0,132.0378,132.1507,132.019,132.0848,18093.0
2023-02-22 15:50:00,140.38,140.55,140.26,140.5,24781.0,132.0754,132.2354,131.9625,132.1883,24781.0
2023-02-22 15:55:00,140.53,140.74,140.5,140.74,19300.0,132.2166,132.4141,132.1883,132.4141,19300.0
2023-02-23 09:30:00,141.3,141.45,141.0,141.37,64848.0,132.941,133.0821,132.6588,133.0069,64848.0
2023-02-23 09:35:00,141.39,141.42,141.3,141.3,20594.0,133.0257,133.0539,132.941,132.941,20594.0
2023-02-23 09:40:00,141.33,141.41,141.23,141.3,21207.0,132.9692,133.0445,132.8752,132.941,21207.0
2023-02-23 09:45:00,141.34,141.63,141.33,141.54,29892.0,132.9786,133.2515,132.9692,133.1668,29892.0
2023-02-23 09:50:00,141.5,141.66,141.5,141.62,15263.0,133.1292,133.2797,133.1292,133.2421,15263.0
2023-02-23 09:55:00,141.6,141.67,141.55,141.58,16232.0,133.2233,133.2891,133.1762,133.2044,16232.0
2023-02-23 10:00:00,141.64,141.7,141.48,141.49,20998.0,133.2609,133.3174,133.1104,133.1198,20998.0
2023-02-23 10:05:00,141.48,141.5,141.28,141.43,16305.0,133.1104,133.1292,132.9222,133.0633,16305.0
2023-02-23 10:10:00,141.45,141.46,141.35,141.43,19510.0,133.0821,133.0915,132.9881,133.0633,19510.0
2023-02-23 10:15:00,141.43,141.51,141.39,141.42,9721.0,133.0633,133.1386,133.0257,133.0539,9721.0
2023-02-23 10:20:00,141.45,141.51,141.38,141.45,4522.0,133.0821,133.1386,133.0163,133.0821,4522.0
2023-02-23 10:25:00,141.44,141.51,141.43,141.45,17502.0,133.0727,133.1386,133.0633,133.0821,17502.0
2023-02-23 10:30:00,141.43,141.49,141.2,141.47,18093.0,133.0633,133.1198,132.8469,133.101,18093.0
2023-02-23 10:35:00,141.44,141.44,141.33,141.35,29151.0,133.0727,133.0727,132.9692,132.9881,29151.0
2023-02-23 10:40:00,141.3,141.34,141.22,141.24,27115.0,132.941,132.9786,132.8657,132.8846,27115.0
2023-02-23 10:45:00,141.23,141.23,140.81,140.83,17205.0,132.8752,132.8752,132.48,132.4988,17205.0
2023-02-23 10:50:00,140.83,140.93,140.76,140.93,12282.0,132.4988,132.5929,132.433,132.5929,12282.0
2023-02-23 10:55:00,140.9,140.94,140.84,140.92,6078.0,132.5647,132.6023,132.5082,132.5835,6078.0
2023-02-23 11:00:00,140.89,141.06,140.89,140.99,17362.0,132.5553,132.7152,132.5553,132.6494,17362.0
2023-02-23 11:05:00,140.98,140.99,140.68,140.7,10764.0,132.6399,132.6494,132.3577,132.3765,10764.0
2023-02-23 11:10:00,140.76,140.82,140.71,140.72,11398.0,132.433,132.4894,132.3859,132.3953,11398.0
2023-02-23 11:15:00,140.7,140.73,140.64,140.68,92747.0,132.3765,132.4047,132.3201,132.3577,92747.0
2023-02-23 11:20:00,140.65,140.65,140.5,140.55,8202.0,132.3295,132.3295,132.1883,132.2354,8202.0
2023-02-23 11:25:00,140.58,140.59,140.44,140.46,22713.0,132.2636,132.273,132.1319,132.1507,22713.0
2023-02-23 11:30:00,140.47,140.5,140.42,140.49,19427.0,132.1601,132.1883,132.1131,132.1789,19427.0
2023-02-23 11:35:00,140.52,140.52,140.33,140.33,14644.0,132.2072,132.2072,132.0284,132.0284,14644.0
2023-02-23 11:40:00,140.35,140.36,140.11,140.25,17174.0,132.0472,132.0566,131.8214,131.9531,17174.0
2023-02-23 11:45:00,140.22,140.25,140.17,140.17,7510.0,131.9249,131.9531,131.8779,131.8779,7510.0
2023-02-23 11:50:00,140.12,140.14,139.95,139.95,36052.0,131.8308,131.8496,131.6709,131.6709,36052.0
2023-02-23 11:55:00,139.93,139.96,139.9,139.91,10849.0,131.6521,131.6803,131.6238,131.6332,10849.0
2023-02-23 12:00:00,139.93,140.01,139.88,139.98,16551.0,131.6521,131.7273,131.605,131.6991,16551.0
2023-02-23 12:05:00,139.99,140.01,139.9,139.91,10179.0,131.7085,131.7273,131.6238,131.6332,10179.0
2023-02-23 12:10:00,139.9,139.96,139.82,139.96,15629.0,131.6238,131.6803,131.5486,131.6803,15629.0
2023-02-23 12:15:00,139.95,140.1,139.95,139.99,15999.0,131.6709,131.812,131.6709,131.7085,15999.0
2023-02-23 12:20:00,139.97,140.0,139.8,140.0,12007.0,131.6897,131.7179,131.5298,131.7179,12007.0
2023-02-23 12:25:00,140.01,140.02,139.9,139.96,19729.0,131.7273,131.7367,131.6238,131.6803,19729.0
2023-02-23 12:30:00,139.94,140.06,139.88,140.06,13395.0,131.6615,131.7744,131.605,131.7744,13395.0
2023-02-23 12:35:00,140.09,140.16,140.06,140.09,16707.0,131.8026,131.8685,131.7744,131.8026,16707.0
2023-02-23 12:40:00,140.1,140.17,140.03,140.14,10631.0,131.812,131.8779,131.7461,131.8496,10631.0
2023-02-23 12:45:00,140.14,140.17,140.06,140.09,14416.0,131.8496,131.8779,131.7744,131.8026,14416.0
2023-02-23 12:50:00,140.1,140.18,140.09,140.13,7610.0,131.812,131.8873,131.8026,131.8402,7610.0
2023-02-23 12:55:00,140.12,140.23,140.11,140.21,64245.0,131.8308,131.9343,131.8214,131.9155,64245.0
2023-02-23 13:00:00,140.21,140.34,140.15,140.21,41423.0,131.9155,132.0378,131.859,131.9155,41423.0
2023-02-23 13:05:00,140.19,140.2,140.11,140.13,7866.0,131.8967,131.9061,131.8214,131.8402,7866.0
2023-02-23 13:10:00,140.14,140.17,140.11,140.14,7241.0,131.8496,131.8779,131.8214,131.8496,7241.0
2023-02-23 13:15:00,140.15,140.23,140.1,140.22,8654.0,131.859,131.9343,131.812,131.9249,8654.0
2023-02-23 13:20:00,140.25,140.26,140.17,140.19,14435.0,131.9531,131.9625,131.8779,131.8967,14435.0
2023-02-23 13:25:00,140.21,140.26,140.15,140.23,6168.0,131.9155,131.9625,131.859,131.9343,6168.0
2023-02-23 13:30:00,140.23,140.24,140.12,140.2,7986.0,131.9343,131.9437,131.8308,131.9061,7986.0
2023-02-23 13:35:00,140.2,140.24,140.14,140.21,17190.0,131.9061,131.9437,131.8496,131.9155,17190.0
2023-02-23 13:40:00,140.22,140.36,140.17,140.19,35505.0,131.9249,132.0566,131.8779,131.8967,35505.0
2023-02-23 13:45:00,140.21,140.34,140.14,140.33,28145.0,131.9155,132.0378,131.8496,132.0284,28145.0
2023-02-23 13:50:00,140.34,140.37,140.28,140.29,17985.0,132.0378,132.066,131.9814,131.9908,17985.0
2023-02-23 13:55:00,140.29,140.35,140.26,140.31,14581.0,131.9908,132.0472,131.9625,132.0096,14581.0
2023-02-23 14:00:00,140.33,140.37,140.22,140.31,32237.0,132.0284,132.066,131.9249,132.0096,32237.0
2023-02-23 14:05:00,140.33,140.37,140.32,140.35,8549.0,132.0284,132.066,132.019,132.0472,8549.0
2023-02-23 14:10:00,140.34,140.46,140.32,140.44,14821.0,132.0378,132.1507,132.019,132.1319,14821.0
2023-02-23 14:15:00,140.47,140.71,140.47,140.71,35507.0,132.1601,132.3859,132.1601,132.3859,35507.0
2023-02-23 14:20:00,140.67,140.76,140.66,140.75,26411.0,132.3483,132.433,132.3389,132.4236,26411.0
2023-02-23 14:25:00,140.74,140.8,140.71,140.76,28174.0,132.4141,132.4706,132.3859,132.433,28174.0
2023-02-23 14:30:00,140.79,140.96,140.76,140.94,18498.0,132.4612,132.6211,132.433,132.6023,18498.0
2023-02-23 14:35:00,140.92,140.97,140.89,140.92,17744.0,132.5835,132.6305,132.5553,132.5835,17744.0
2023-02-23 14:40:00,140.93,140.94,140.86,140.91,12017.0,132.5929,132.6023,132.527,132.5741,12017.0
2023-02-23 14:45:00,140.93,140.98,140.9,140.97,19428.0,132.5929,132.6399,132.5647,132.6305,19428.0
2023-02-23 14:50:00,140.98,140.99,140.88,140.98,33311.0,132.6399,132.6494,132.5459,132.6399,33311.0
2023-02-23 14:55:00,140.99,140.99,140.84,140.9,40499.0,132.6494,132.6494,132.5082,132.5647,40499.0
2023-02-23 15:00:00,140.91,141.12,140.9,141.11,20927.0,132.5741,132.7717,132.5647,132.7623,20927.0
2023-02-23 15:05:00,141.11,141.16,141.08,141.09,17686.0,132.7623,132.8093,132.734,132.7434,17686.0
2023-02-23 15:10:00,141.1,141.21,141.09,141.17,28040.0,132.7528,132.8563,132.7434,132.8187,28040.0
2023-02-23 15:15:00,141.17,141.22,141.09,141.1,116894.0,132.8187,132.8657,132.7434,132.7528,116894.0
2023-02-23 15:20:00,141.09,141.17,141.01,141.15,16801.0,132.7434,132.8187,132.6682,132.7999,16801.0
2023-02-23 15:25:00,141.15,141.26,141.11,141.26,22986.0,132.7999,132.9034,132.7623,132.9034,22986.0
2023-02-23 15:30:00,141.26,141.32,141.19,141.27,28286.0,132.9034,132.9598,132.8375,132.9128,28286.0
2023-02-23 15:35:00,141.21,141.25,141.14,141.21,21411.0,132.8563,132.894,132.7905,132.8563,21411.0
2023-02-23 15:40:00,141.21,141.25,141.17,141.22,53572.0,132.8563,132.894,132.8187,132.8657,53572.0
2023-02-23 15:45:00,141.19,141.2,141.05,141.08,23485.0,132.8375,132.8469,132.7058,132.734,23485.0
2023-02-23 15:50:00,141.09,141.15,140.96,140.96,54542.0,132.7434,132.7999,132.6211,132.6211,54542.0
2023-02-23 15:55:00,140.96,141.09,140.93,141.02,43859.0,132.6211,132.7434,132.5929,132.6776,43859.0
2023-02-24 09:30:00,139.81,139.83,139.54,139.82,37108.0,131.5392,131.558,131.2851,131.5486,37108.0
2023-02-24 09:35:00,139.78,139.98,139.71,139.93,19353.0,131.5109,131.6991,131.4451,131.6521,19353.0
2023-02-24 09:40:00,139.94,139.95,139.47,139.48,17671.0,131.6615,131.6709,131.2193,131.2287,17671.0
2023-02-24 09:45:00,139.44,139.53,139.33,139.43,8712.0,131.191,131.2757,131.0876,131.1816,8712.0
2023-02-24 09:50:00,139.37,139.47,139.33,139.47,11619.0,131.1252,131.2193,131.0876,131.2193,11619.0
2023-02-24 09:55:00,139.45,139.5,139.37,139.4,17977.0,131.2005,131.2475,131.1252,131.1534,17977.0
2023-02-24 10:00:00,139.42,139.7,139.34,139.6,27314.0,131.1722,131.4357,131.097,131.3416,27314.0
2023-02-24 10:05:00,139.72,139.82,139.66,139.68,12347.0,131.4545,131.5486,131.398,131.4168,12347.0
2023-02-24 10:10:00,139.67,139.71,139.5,139.53,17854.0,131.4074,131.4451,131.2475,131.2757,17854.0
2023-02-24 10:15:00,139.55,139.55,139.35,139.44,8330.0,131.2945,131.2945,131.1064,131.191,8330.0
2023-02-24 10:20:00,139.43,139.5,139.32,139.36,11825.0,131.1816,131.2475,131.0781,131.1158,11825.0
2023-02-24 10:25:00,139.32,139.46,139.31,139.4,21786.0,131.0781,131.2099,131.0687,131.1534,21786.0
2023-02-24 10:30:00,139.37,139.46,139.28,139.38,18988.0,131.1252,131.2099,131.0405,131.1346,18988.0
2023-02-24 10:35:00,139.43,139.54,139.35,139.44,24652.0,131.1816,131.2851,131.1064,131.191,24652.0
2023-02-24 10:40:00,139.45,139.53,139.35,139.52,7244.0,131.2005,131.2757,131.1064,131.2663,7244.0
2023-02-24 10:45:00,139.52,139.61,139.47,139.48,8081.0,131.2663,131.351,131.2193,131.2287,8081.0
2023-02-24 10:50:00,139.44,139.44,139.35,139.41,8831.0,131.191,131.191,131.1064,131.1628,8831.0
2023-02-24 10:55:00,139.36,139.44,139.32,139.43,23553.0,131.1158,131.191,131.0781,131.1816,23553.0
2023-02-24 11:00:00,139.46,139.59,139.44,139.5,13031.0,131.2099,131.3322,131.191,131.2475,13031.0
2023-02-24 11:05:00,139.5,139.7,139.47,139.66,9205.0,131.2475,131.4357,131.2193,131.398,9205.0
2023-02-24 11:10:00,139.67,139.74,139.64,139.68,27883.0,131.4074,131.4733,131.3792,131.4168,27883.0
2023-02-24 11:15:00,139.69,139.8,139.68,139.73,17976.0,131.4263,131.5298,131.4168,131.4639,17976.0
2023-02-24 11:20:00,139.74,139.81,139.65,139.72,25983.0,131.4733,131.5392,131.3886,131.4545,25983.0
2023-02-24 11:25:00,139.74,139.94,139.73,139.87,22106.0,131.4733,131.6615,131.4639,131.5956,22106.0
2023-02-24 11:30:00,139.87,140.01,139.8,139.9,17817.0,131.5956,131.7273,131.5298,131.6238,17817.0
2023-02-24 11:35:00,139.9,139.92,139.81,139.83,14352.0,131.6238,131.6427,131.5392,131.558,14352.0
2023-02-24 11:40:00,139.81,140.13,139.81,140.05,48684.0,131.5392,131.8402,131.5392,131.765,48684.0
2023-02-24 11:45:00,140.07,140.16,140.02,140.09,11700.0,131.7838,131.8685,131.7367,131.8026,11700.0
2023-02-24 11:50:00,140.12,140.26,140.09,140.09,20974.0,131.8308,131.9625,131.8026,131.8026,20974.0
2023-02-24 11:55:00,140.12,140.17,139.99,140.03,23870.0,131.8308,131.8779,131.7085,131.7461,23870.0
2023-02-24 12:00:00,140.03,140.09,139.94,139.96,13288.0,131.7461,131.8026,131.6615,131.6803,13288.0
2023-02-24 12:05:00,139.97,139.97,139.88,139.93,11792.0,131.6897,131.6897,131.605,131.6521,11792.0
2023-02-24 12:10:00,139.94,140.02,139.92,140.02,15071.0,131.6615,131.7367,131.6427,131.7367,15071.0
2023-02-24 12:15:00,140.03,140.04,139.86,139.9,12508.0,131.7461,131.7556,131.5862,131.6238,12508.0
2023-02-24 12:20:00,139.9,140.0,139.87,139.96,12028.0,131.6238,131.7179,131.5956,131.6803,12028.0
2023-02-24 12:25:00,139.92,140.0,139.83,139.95,13292.0,131.6427,131.7179,131.558,131.6709,13292.0
2023-02-24 12:30:00,139.99,140.07,139.91,139.92,24025.0,131.7085,131.7838,131.6332,131.6427,24025.0
2023-02-24 12:35:00,139.92,139.94,139.84,139.86,21759.0,131.6427,131.6615,131.5674,131.5862,21759.0
2023-02-24 12:40:00,139.87,139.88,139.79,139.8,10663.0,131.5956,131.605,131.5203,131.5298,10663.0
2023-02-24 12:45:00,139.8,139.82,139.71,139.74,18308.0,131.5298,131.5486,131.4451,131.4733,18308.0
2023-02-24 12:50:00,139.73,139.75,139.68,139.71,13345.0,131.4639,131.4827,131.4168,131.4451,13345.0
2023-02-24 12:55:00,139.69,139.69,139.64,139.66,10853.0,131.4263,131.4263,131.3792,131.398,10853.0
2023-02-24 13:00:00,139.65,139.73,139.61,139.7,11917.0,131.3886,131.4639,131.351,131.4357,11917.0
2023-02-24 13:05:00,139.69,139.71,139.6,139.64,75900.0,131.4263,131.4451,131.3416,131.3792,75900.0
2023-02-24 13:10:00,139.64,139.66,139.6,139.64,20833.0,131.3792,131.398,131.3416,131.3792,20833.0
2023-02-24 13:15:00,139.64,139.71,139.62,139.71,14932.0,131.3792,131.4451,131.3604,131.4451,14932.0
2023-02-24 13:20:00,139.74,139.87,139.7,139.83,12343.0,131.4733,131.5956,131.4357,131.558,12343.0
2023-02-24 13:25:00,139.84,139.92,139.82,139.86,9697.0,131.5674,131.6427,131.5486,131.5862,9697.0
2023-02-24 13:30:00,139.85,139.85,139.67,139.74,16088.0,131.5768,131.5768,131.4074,131.4733,16088.0
2023-02-24 13:35:00,139.78,139.86,139.77,139.86,20672.0,131.5109,131.5862,131.5015,131.5862,20672.0
2023-02-24 13:40:00,139.87,139.96,139.85,139.94,16853.0,131.5956,131.6803,131.5768,131.6615,16853.0
2023-02-24 13:45:00,139.96,140.07,139.94,140.0,46546.0,131.6803,131.7838,131.6615,131.7179,46546.0
2023-02-24 13:50:00,140.0,140.1,140.0,140.1,18409.0,131.7179,131.812,131.7179,131.812,18409.0
2023-02-24 13:55:00,140.1,140.14,140.03,140.06,19688.0,131.812,131.8496,131.7461,131.7744,19688.0
2023-02-24 14:00:00,140.09,140.17,140.05,140.17,19002.0,131.8026,131.8779,131.765,131.8779,19002.0
2023-02-24 14:05:00,140.12,140.19,140.1,140.18,7702.0,131.8308,131.8967,131.812,131.8873,7702.0
2023-02-24 14:10:00,140.18,140.18,140.05,140.11,9062.0,131.8873,131.8873,131.765,131.8214,9062.0
2023-02-24 14:15:00,140.17,140.26,140.16,140.26,6865.0,131.8779,131.9625,131.8685,131.9625,6865.0
2023-02-24 14:20:00,140.24,140.3,140.15,140.17,24088.0,131.9437,132.0002,131.859,131.8779,24088.0
2023-02-24 14:25:00,140.18,140.26,140.14,140.15,19827.0,131.8873,131.9625,131.8496,131.859,19827.0
2023-02-24 14:30:00,140.14,140.16,140.03,140.07,12538.0,131.8496,131.8685,131.7461,131.7838,12538.0
2023-02-24 14:35:00,140.07,140.13,140.04,140.11,8080.0,131.7838,131.8402,131.7556,131.8214,8080.0
2023-02-24 14:40:00,140.1,140.1,139.95,139.99,20477.0,131.812,131.812,131.6709,131.7085,20477.0
2023-02-24 14:45:00,139.99,140.28,139.97,140.26,11554.0,131.7085,131.9814,131.6897,131.9625,11554.0
2023-02-24 14:50:00,140.27,140.4,140.27,140.35,8065.0,131.9719,132.0943,131.9719,132.0472,8065.0
2023-02-24 14:55:00,140.35,140.56,140.34,140.5,17448.0,132.0472,132.2448,132.0378,132.1883,17448.0
2023-02-24 15:00:00,140.5,140.62,140.41,140.41,15868.0,132.1883,132.3012,132.1037,132.1037,15868.0
2023-02-24 15:05:00,140.43,140.57,140.42,140.53,6443.0,132.1225,132.2542,132.1131,132.2166,6443.0
2023-02-24 15:10:00,140.55,140.55,140.38,140.38,13732.0,132.2354,132.2354,132.0754,132.0754,13732.0
2023-02-24 15:15:00,140.4,140.48,140.34,140.48,9748.0,132.0943,132.1695,132.0378,132.1695,9748.0
2023-02-24 15:20:00,140.51,140.57,140.47,140.56,10550.0,132.1977,132.2542,132.1601,132.2448,10550.0
2023-02-24 15:25:00,140.56,140.64,140.45,140.46,12397.0,132.2448,132.3201,132.1413,132.1507,12397.0
2023-02-24 15:30:00,140.45,140.49,140.19,140.19,50302.0,132.1413,132.1789,131.8967,131.8967,50302.0
2023-02-24 15:35:00,140.17,140.18,140.05,140.09,27030.0,131.8779,131.8873,131.765,131.8026,27030.0
2023-02-24 15:40:00,140.1,140.18,140.05,140.13,95888.0,131.812,131.8873,131.765,131.8402,95888.0
2023-02-24 15:45:00,140.13,140.13,140.01,140.06,48419.0,131.8402,131.8402,131.7273,131.7744,48419.0
2023-02-24 15:50:00,140.07,140.13,139.93,140.13,71025.0,131.7838,131.8402,131.6521,131.8402,71025.0
2023-02-24 15:55:00,140.13,140.37,140.13,140.33,29667.0,131.8402,132.066,131.8402,132.0284,29667.0
2023-02-27 09:30:00,141.23,141.46,140.97,140.97,57872.0,132.8752,133.0915,132.6305,132.6305,57872.0
2023-02-27 09:35:00,140.97,141.13,140.97,141.04,7320.0,132.6305,132.7811,132.6305,132.6964,7320.0
2023-02-27 09:40:00,141.05,141.09,140.99,141.0,5413.0,132.7058,132.7434,132.6494,132.6588,5413.0
2023-02-27 09:45:00,141.0,141.11,140.97,141.1,15157.0,132.6588,132.7623,132.6305,132.7528,15157.0
2023-02-27 09:50:00,141.1,141.27,141.09,141.26,17334.0,132.7528,132.9128,132.7434,132.9034,17334.0
2023-02-27 09:55:00,141.29,141.43,141.28,141.42,23929.0,132.9316,133.0633,132.9222,133.0539,23929.0
2023-02-27 10:00:00,141.42,141.51,141.36,141.47,46480.0,133.0539,133.1386,132.9975,133.101,46480.0
2023-02-27 10:05:00,141.51,141.62,141.46,141.62,11395.0,133.1386,133.2421,133.0915,133.2421,11395.0
2023-02-27 10:10:00,141.62,141.62,141.52,141.57,35822.0,133.2421,133.2421,133.148,133.195,35822.0
2023-02-27 10:15:00,141.58,141.63,141.51,141.62,15837.0,133.2044,133.2515,133.1386,133.2421,15837.0
2023-02-27 10:20:00,141.65,141.65,141.53,141.57,18040.0,133.2703,133.2703,133.1574,133.195,18040.0
2023-02-27 10:25:00,141.6,141.65,141.55,141.55,21767.0,133.2233,133.2703,133.1762,133.1762,21767.0
2023-02-27 10:30:00,141.55,141.62,141.48,141.52,31456.0,133.1762,133.2421,133.1104,133.148,31456.0
2023-02-27 10:35:00,141.51,141.51,141.1,141.17,19747.0,133.1386,133.1386,132.7528,132.8187,19747.0
2023-02-27 10:40:00,141.13,141.15,140.96,141.15,16926.0,132.7811,132.7999,132.6211,132.7999,16926.0
2023-02-27 10:45:00,141.15,141.15,141.01,141.06,35676.0,132.7999,132.7999,132.6682,132.7152,35676.0
2023-02-27 10:50:00,141.08,141.14,141.0,141.13,22178.0,132.734,132.7905,132.6588,132.7811,22178.0
2023-02-27 10:55:00,141.09,141.1,140.92,141.04,29367.0,132.7434,132.7528,132.5835,132.6964,29367.0
2023-02-27 11:00:00,141.11,141.17,141.09,141.09,17383.0,132.7623,132.8187,132.7434,132.7434,17383.0
2023-02-27 11:05:00,141.08,141.18,141.08,141.14,11946.0,132.734,132.8281,132.734,132.7905,11946.0
2023-02-27 11:10:00,141.15,141.2,140.84,140.88,62468.0,132.7999,132.8469,132.5082,132.5459,62468.0
2023-02-27 11:15:00,140.88,140.9,140.76,140.79,19605.0,132.5459,132.5647,132.433,132.4612,19605.0
2023-02-27 11:20:00,140.8,140.84,140.74,140.74,17093.0,132.4706,132.5082,132.4141,132.4141,17093.0
2023-02-27 11:25:00,140.72,140.76,140.65,140.68,13367.0,132.3953,132.433,132.3295,132.3577,13367.0
2023-02-27 11:30:00,140.67,140.71,140.46,140.49,11519.0,132.3483,132.3859,132.1507,132.1789,11519.0
2023-02-27 11:35:00,140.49,140.63,140.49,140.61,11032.0,132.1789,132.3106,132.1789,132.2918,11032.0
2023-02-27 11:40:00,140.61,140.62,140.57,140.57,31207.0,132.2918,132.3012,132.2542,132.2542,31207.0
2023-02-27 11:45:00,140.57,140.61,140.55,140.59,16100.0,132.2542,132.2918,132.2354,132.273,16100.0
2023-02-27 11:50:00,140.58,140.62,140.53,140.57,74354.0,132.2636,132.3012,132.2166,132.2542,74354.0
2023-02-27 11:55:00,140.57,140.63,140.55,140.58,15422.0,132.2542,132.3106,132.2354,132.2636,15422.0
2023-02-27 12:00:00,140.58,140.61,140.45,140.49,13958.0,132.2636,132.2918,132.1413,132.1789,13958.0
2023-02-27 12:05:00,140.49,140.54,140.43,140.46,6523.0,132.1789,132.226,132.1225,132.1507,6523.0
2023-02-27 12:10:00,140.45,140.57,140.4,140.55,13738.0,132.1413,132.2542,132.0943,132.2354,13738.0
2023-02-27 12:15:00,140.55,140.58,140.5,140.51,10591.0,132.2354,132.2636,132.1883,132.1977,10591.0
2023-02-27 12:20:00,140.51,140.51,140.36,140.4,6089.0,132.1977,132.1977,132.0566,132.0943,6089.0
2023-02-27 12:25:00,140.41,140.56,140.41,140.54,13172.0,132.1037,132.2448,132.1037,132.226,13172.0
2023-02-27 12:30:00,140.54,140.73,140.53,140.65,17497.0,132.226,132.4047,132.2166,132.3295,17497.0
2023-02-27 12:35:00,140.66,140.7,140.66,140.68,10247.0,132.3389,132.3765,132.3389,132.3577,10247.0
2023-02-27 12:40:00,140.68,140.68,140.59,140.62,10138.0,132.3577,132.3577,132.273,132.3012,10138.0
2023-02-27 12:45:00,140.65,140.7,140.62,140.67,11985.0,132.3295,132.3765,132.3012,132.3483,11985.0
2023-02-27 12:50:00,140.71,140.72,140.55,140.6,16010.0,132.3859,132.3953,132.2354,132.2824,16010.0
2023-02-27 12:55:00,140.61,140.68,140.61,140.64,12326.0,132.2918,132.3577,132.2918,132.3201,12326.0
2023-02-27 13:00:00,140.65,140.71,140.64,140.65,7840.0,132.3295,132.3859,132.3201,132.3295,7840.0
2023-02-27 13:05:00,140.67,140.7,140.63,140.7,8411.0,132.3483,132.3765,132.3106,132.3765,8411.0
2023-02-27 13:10:00,140.7,140.76,140.67,140.75,9009.0,132.3765,132.433,132.3483,132.4236,9009.0
2023-02-27 13:15:00,140.76,140.82,140.75,140.76,8988.0,132.433,132.4894,132.4236,132.433,8988.0
2023-02-27 13:20:00,140.76,140.8,140.68,140.71,11778.0,132.433,132.4706,132.3577,132.3859,11778.0
2023-02-27 13:25:00,140.71,140.73,140.65,140.7,8498.0,132.3859,132.4047,132.3295,132.3765,8498.0
2023-02-27 13:30:00,140.71,140.75,140.64,140.69,14148.0,132.3859,132.4236,132.3201,132.3671,14148.0
2023-02-27 13:35:00,140.69,140.7,140.62,140.67,14086.0,132.3671,132.3765,132.3012,132.3483,14086.0
2023-02-27 13:40:00,140.69,140.7,140.58,140.59,9295.0,132.3671,132.3765,132.2636,132.273,9295.0
2023-02-27 13:45:00,140.58,140.58,140.51,140.52,13595.0,132.2636,132.2636,132.1977,132.2072,13595.0
2023-02-27 13:50:00,140.51,140.66,140.51,140.65,11528.0,132.1977,132.3389,132.1977,132.3295,11528.0
2023-02-27 13:55:00,140.64,140.78,140.64,140.73,58313.0,132.3201,132.4518,132.3201,132.4047,58313.0
2023-02-27 14:00:00,140.77,140.89,140.74,140.82,43029.0,132.4424,132.5553,132.4141,132.4894,43029.0
2023-02-27 14:05:00,140.83,140.89,140.81,140.84,8037.0,132.4988,132.5553,132.48,132.5082,8037.0
2023-02-27 14:10:00,140.86,140.93,140.84,140.84,12731.0,132.527,132.5929,132.5082,132.5082,12731.0
2023-02-27 14:15:00,140.84,140.85,140.66,140.67,28588.0,132.5082,132.5176,132.3389,132.3483,28588.0
2023-02-27 14:20:00,140.67,140.69,140.6,140.61,18517.0,132.3483,132.3671,132.2824,132.2918,18517.0
2023-02-27 14:25:00,140.61,140.67,140.57,140.64,10622.0,132.2918,132.3483,132.2542,132.3201,10622.0
2023-02-27 14:30:00,140.63,140.68,140.62,140.66,14266.0,132.3106,132.3577,132.3012,132.3389,14266.0
2023-02-27 14:35:00,140.65,140.67,140.59,140.61,7172.0,132.3295,132.3483,132.273,132.2918,7172.0
2023-02-27 14:40:00,140.61,140.64,140.46,140.48,16716.0,132.2918,132.3201,132.1507,132.1695,16716.0
2023-02-27 14:45:00,140.5,140.51,140.39,140.48,9166.0,132.1883,132.1977,132.0848,132.1695,9166.0
2023-02-27 14:50:00,140.49,140.55,140.45,140.52,19773.0,132.1789,132.2354,132.1413,132.2072,19773.0
2023-02-27 14:55:00,140.51,140.53,140.44,140.45,20848.0,132.1977,132.2166,132.1319,132.1413,20848.0
2023-02-27 15:00:00,140.44,140.51,140.39,140.41,16250.0,132.1319,132.1977,132.0848,132.1037,16250.0
2023-02-27 15:05:00,140.41,140.41,140.27,140.32,16990.0,132.1037,132.1037,131.9719,132.019,16990.0
2023-02-27 15:10:00,140.3,140.37,140.26,140.36,18802.0,132.0002,132.066,131.9625,132.0566,18802.0
2023-02-27 15:15:00,140.38,140.39,140.18,140.25,28099.0,132.0754,132.0848,131.8873,131.9531,28099.0
2023-02-27 15:20:00,140.25,140.26,140.16,140.22,18408.0,131.9531,131.9625,131.8685,131.9249,18408.0
2023-02-27 15:25:00,140.21,140.28,140.17,140.28,38681.0,131.9155,131.9814,131.8779,131.9814,38681.0
2023-02-27 15:30:00,140.28,140.29,140.1,140.17,40181.0,131.9814,131.9908,131.812,131.8779,40181.0
2023-02-27 15:35:00,140.18,140.18,140.02,140.06,24420.0,131.8873,131.8873,131.7367,131.7744,24420.0
2023-02-27 15:40:00,140.08,140.31,140.03,140.21,51683.0,131.7932,132.0096,131.7461,131.9155,51683.0
2023-02-27 15:45:00,140.21,140.33,140.18,140.19,22402.0,131.9155,132.0284,131.8873,131.8967,22402.0
2023-02-27 15:50:00,140.19,140.3,140.18,140.27,29968.0,131.8967,132.0002,131.8873,131.9719,29968.0
2023-02-27 15:55:00,140.28,140.33,140.22,140.31,42801.0,131.9814,132.0284,131.9249,132.0096,42801.0
2023-02-28 09:30:00,140.38,140.38,139.91,139.94,71049.0,132.0754,132.0754,131.6332,131.6615,71049.0
2023-02-28 09:35:00,139.94,140.06,139.94,139.98,7654.0,131.6615,131.7744,131.6615,131.6991,7654.0
2023-02-28 09:40:00,139.99,140.13,139.99,140.02,7885.0,131.7085,131.8402,131.7085,131.7367,7885.0
2023-02-28 09:45:00,140.07,140.29,140.07,140.15,18317.0,131.7838,131.9908,131.7838,131.859,18317.0
2023-02-28 09:50:00,140.16,140.26,140.08,140.14,13207.0,131.8685,131.9625,131.7932,131.8496,13207.0
2023-02-28 09:55:00,140.16,140.23,139.99,139.99,11299.0,131.8685,131.9343,131.7085,131.7085,11299.0
2023-02-28 10:00:00,140.0,140.21,140.0,140.19,10849.0,131.7179,131.9155,131.7179,131.8967,10849.0
2023-02-28 10:05:00,140.2,140.25,140.12,140.13,10918.0,131.9061,131.9531,131.8308,131.8402,10918.0
2023-02-28 10:10:00,140.1,140.1,139.86,139.95,12701.0,131.812,131.812,131.5862,131.6709,12701.0
2023-02-28 10:15:00,139.92,139.96,139.81,139.95,7731.0,131.6427,131.6803,131.5392,131.6709,7731.0
2023-02-28 10:20:00,139.96,140.09,139.91,140.06,5832.0,131.6803,131.8026,131.6332,131.7744,5832.0
2023-02-28 10:25:00,140.1,140.18,140.04,140.04,7206.0,131.812,131.8873,131.7556,131.7556,7206.0
2023-02-28 10:30:00,139.99,140.07,139.96,140.03,32065.0,131.7085,131.7838,131.6803,131.7461,32065.0
2023-02-28 10:35:00,140.03,140.09,139.98,140.02,12222.0,131.7461,131.8026,131.6991,131.7367,12222.0
2023-02-28 10:40:00,140.0,140.11,140.0,140.03,13091.0,131.7179,131.8214,131.7179,131.7461,13091.0
2023-02-28 10:45:00,140.04,140.07,139.86,139.95,6286.0,131.7556,131.7838,131.5862,131.6709,6286.0
2023-02-28 10:50:00,139.91,139.95,139.82,139.92,12919.0,131.6332,131.6709,131.5486,131.6427,12919.0
2023-02-28 10:55:00,139.86,140.0,139.85,139.99,8831.0,131.5862,131.7179,131.5768,131.7085,8831.0
2023-02-28 11:00:00,140.01,140.23,140.01,140.17,20279.0,131.7273,131.9343,131.7273,131.8779,20279.0
2023-02-28 11:05:00,140.18,140.27,140.18,140.24,16483.0,131.8873,131.9719,131.8873,131.9437,16483.0
2023-02-28 11:10:00,140.24,140.28,140.19,140.21,13396.0,131.9437,131.9814,131.8967,131.9155,13396.0
2023-02-28 11:15:00,140.21,140.31,140.19,140.26,15823.0,131.9155,132.0096,131.8967,131.9625,15823.0
2023-02-28 11:20:00,140.25,140.32,140.18,140.2,10361.0,131.9531,132.019,131.8873,131.9061,10361.0
2023-02-28 11:25:00,140.22,140.3,140.16,140.17,6524.0,131.9249,132.0002,131.8685,131.8779,6524.0
2023-02-28 11:30:00,140.17,140.22,140.13,140.13,11603.0,131.8779,131.9249,131.8402,131.8402,11603.0
2023-02-28 11:35:00,140.11,140.14,140.05,140.07,5529.0,131.8214,131.8496,131.765,131.7838,5529.0
2023-02-28 11:40:00,140.05,140.08,139.99,140.0,12430.0,131.765,131.7932,131.7085,131.7179,12430.0
2023-02-28 11:45:00,139.98,140.02,139.94,140.0,11332.0,131.6991,131.7367,131.6615,131.7179,11332.0
2023-02-28 11:50:00,140.0,140.01,139.95,139.96,17589.0,131.7179,131.7273,131.6709,131.6803,17589.0
2023-02-28 11:55:00,139.97,140.0,139.9,139.93,17192.0,131.6897,131.7179,131.6238,131.6521,17192.0
2023-02-28 12:00:00,139.96,139.99,139.93,139.97,8772.0,131.6803,131.7085,131.6521,131.6897,8772.0
2023-02-28 12:05:00,139.97,140.03,139.95,140.01,11440.0,131.6897,131.7461,131.6709,131.7273,11440.0
2023-02-28 12:10:00,140.04,140.11,140.0,140.09,7588.0,131.7556,131.8214,131.7179,131.8026,7588.0
2023-02-28 12:15:00,140.1,140.17,140.1,140.17,32517.0,131.812,131.8779,131.812,131.8779,32517.0
2023-02-28 12:20:00,140.18,140.28,140.17,140.19,14138.0,131.8873,131.9814,131.8779,131.8967,14138.0
2023-02-28 12:25:00,140.2,140.22,140.15,140.21,8596.0,131.9061,131.9249,131.859,131.9155,8596.0
2023-02-28 12:30:00,140.22,140.26,140.2,140.2,16006.0,131.9249,131.9625,131.9061,131.9061,16006.0
2023-02-28 12:35:00,140.2,140.22,140.12,140.15,11963.0,131.9061,131.9249,131.8308,131.859,11963.0
2023-02-28 12:40:00,140.12,140.18,140.08,140.15,8440.0,131.8308,131.8873,131.7932,131.859,8440.0
2023-02-28 12:45:00,140.16,140.24,140.16,140.24,57348.0,131.8685,131.9437,131.8685,131.9437,57348.0
2023-02-28 12:50:00,140.24,140.38,140.22,140.35,34379.0,131.9437,132.0754,131.9249,132.0472,34379.0
2023-02-28 12:55:00,140.37,140.4,140.35,140.35,8583.0,132.066,132.0943,132.0472,132.0472,8583.0
2023-02-28 13:00:00,140.38,140.39,140.33,140.39,5992.0,132.0754,132.0848,132.0284,132.0848,5992.0
2023-02-28 13:05:00,140.4,140.41,140.33,140.35,5211.0,132.0943,132.1037,132.0284,132.0472,5211.0
2023-02-28 13:10:00,140.36,140.38,140.32,140.32,5646.0,132.0566,132.0754,132.019,132.019,5646.0
2023-02-28 13:15:00,140.29,140.34,140.27,140.28,6621.0,131.9908,132.0378,131.9719,131.9814,6621.0
2023-02-28 13:20:00,140.26,140.33,140.26,140.33,10535.0,131.9625,132.0284,131.9625,132.0284,10535.0
2023-02-28 13:25:00,140.33,140.33,140.27,140.33,7800.0,132.0284,132.0284,131.9719,132.0284,7800.0
2023-02-28 13:30:00,140.33,140.37,140.21,140.3,13755.0,132.0284,132.066,131.9155,132.0002,13755.0
2023-02-28 13:35:00,140.3,140.33,140.26,140.29,15534.0,132.0002,132.0284,131.9625,131.9908,15534.0
2023-02-28 13:40:00,140.3,140.31,140.26,140.27,5314.0,132.0002,132.0096,131.9625,131.9719,5314.0
2023-02-28 13:45:00,140.27,140.33,140.25,140.25,11295.0,131.9719,132.0284,131.9531,131.9531,11295.0
2023-02-28 13:50:00,140.24,140.27,140.2,140.26,6804.0,131.9437,131.9719,131.9061,131.9625,6804.0
2023-02-28 13:55:00,140.25,140.28,140.24,140.27,7473.0,131.9531,131.9814,131.9437,131.9719,7473.0
2023-02-28 14:00:00,140.29,140.36,140.26,140.27,21377.0,131.9908,132.0566,131.9625,131.9719,21377.0
2023-02-28 14:05:00,140.2,140.21,140.07,140.16,22492.0,131.9061,131.9155,131.7838,131.8685,22492.0
2023-02-28 14:10:00,140.15,140.17,140.11,140.16,5749.0,131.859,131.8779,131.8214,131.8685,5749.0
2023-02-28 14:15:00,140.16,140.17,140.06,140.09,23729.0,131.8685,131.8779,131.7744,131.8026,23729.0
2023-02-28 14:20:00,140.09,140.14,140.05,140.12,54860.0,131.8026,131.8496,131.765,131.8308,54860.0
2023-02-28 14:25:00,140.11,140.13,140.09,140.1,13723.0,131.8214,131.8402,131.8026,131.812,13723.0
2023-02-28 14:30:00,140.11,140.15,140.03,140.06,21174.0,131.8214,131.859,131.7461,131.7744,21174.0
2023-02-28 14:35:00,140.06,140.15,140.0,140.13,39923.0,131.7744,131.859,131.7179,131.8402,39923.0
2023-02-28 14:40:00,140.11,140.12,140.03,140.1,37812.0,131.8214,131.8308,131.7461,131.812,37812.0
2023-02-28 14:45:00,140.12,140.2,140.09,140.17,20542.0,131.8308,131.9061,131.8026,131.8779,20542.0
2023-02-28 14:50:00,140.16,140.19,140.03,140.07,21137.0,131.8685,131.8967,131.7461,131.7838,21137.0
2023-02-28 14:55:00,140.05,140.05,139.95,139.96,12567.0,131.765,131.765,131.6709,131.6803,12567.0
2023-02-28 15:00:00,139.97,139.98,139.87,139.9,14984.0,131.6897,131.6991,131.5956,131.6238,14984.0
2023-02-28 15:05:00,139.89,139.95,139.87,139.94,54794.0,131.6144,131.6709,131.5956,131.6615,54794.0
2023-02-28 15:10:00,139.93,140.02,139.9,139.93,24817.0,131.6521,131.7367,131.6238,131.6521,24817.0
2023-02-28 15:15:00,139.93,139.97,139.89,139.91,16421.0,131.6521,131.6897,131.6144,131.6332,16421.0
2023-02-28 15:20:00,139.89,139.93,139.82,139.82,19001.0,131.6144,131.6521,131.5486,131.5486,19001.0
2023-02-28 15:25:00,139.82,139.87,139.8,139.81,16375.0,131.5486,131.5956,131.5298,131.5392,16375.0
2023-02-28 15:30:00,139.8,139.83,139.65,139.71,23918.0,131.5298,131.558,131.3886,131.4451,23918.0
2023-02-28 15:35:00,139.69,139.7,139.64,139.66,21314.0,131.4263,131.4357,131.3792,131.398,21314.0
2023-02-28 15:40:00,139.68,139.73,139.62,139.72,30582.0,131.4168,131.4639,131.3604,131.4545,30582.0
2023-02-28 15:45:00,139.72,139.79,139.67,139.69,35979.0,131.4545,131.5203,131.4074,131.4263,35979.0
2023-02-28 15:50:00,139.7,139.92,139.68,139.86,32719.0,131.4357,131.6427,131.4168,131.5862,32719.0
2023-02-28 15:55:00,139.86,139.91,139.58,139.59,53321.0,131.5862,131.6332,131.3228,131.3322,53321.0
2023-03-01 09:30:00,139.23,139.42,139.08,139.4,105886.0,130.9935,131.1722,130.8523,131.1534,105886.0
2023-03-01 09:35:00,139.38,139.59,139.37,139.58,35474.0,131.1346,131.3322,131.1252,131.3228,35474.0
2023-03-01 09:40:00,139.56,139.58,139.38,139.4,74544.0,131.3039,131.3228,131.1346,131.1534,74544.0
2023-03-01 09:45:00,139.41,139.68,139.36,139.68,51139.0,131.1628,131.4168,131.1158,131.4168,51139.0
2023-03-01 09:50:00,139.68,139.75,139.56,139.61,32911.0,131.4168,131.4827,131.3039,131.351,32911.0
2023-03-01 09:55:00,139.64,139.76,139.52,139.53,9990.0,131.3792,131.4921,131.2663,131.2757,9990.0
2023-03-01 10:00:00,139.62,139.68,139.44,139.45,24254.0,131.3604,131.4168,131.191,131.2005,24254.0
2023-03-01 10:05:00,139.45,139.45,139.28,139.28,22975.0,131.2005,131.2005,131.0405,131.0405,22975.0
2023-03-01 10:10:00,139.27,139.27,139.12,139.2,29384.0,131.0311,131.0311,130.89,130.9652,29384.0
2023-03-01 10:15:00,139.15,139.28,139.12,139.27,9731.0,130.9182,131.0405,130.89,131.0311,9731.0
2023-03-01 10:20:00,139.31,139.39,139.22,139.31,10404.0,131.0687,131.144,130.9841,131.0687,10404.0
2023-03-01 10:25:00,139.32,139.43,139.28,139.34,16973.0,131.0781,131.1816,131.0405,131.097,16973.0
2023-03-01 10:30:00,139.34,139.47,139.24,139.45,44923.0,131.097,131.2193,131.0029,131.2005,44923.0
2023-03-01 10:35:00,139.46,139.74,139.45,139.61,22771.0,131.2099,131.4733,131.2005,131.351,22771.0
2023-03-01 10:40:00,139.59,139.76,139.58,139.66,34940.0,131.3322,131.4921,131.3228,131.398,34940.0
2023-03-01 10:45:00,139.71,139.79,139.64,139.75,16658.0,131.4451,131.5203,131.3792,131.4827,16658.0
2023-03-01 10:50:00,139.74,139.76,139.66,139.68,8724.0,131.4733,131.4921,131.398,131.4168,8724.0
2023-03-01 10:55:00,139.69,139.81,139.62,139.76,12787.0,131.4263,131.5392,131.3604,131.4921,12787.0
2023-03-01 11:00:00,139.77,139.77,139.5,139.52,19199.0,131.5015,131.5015,131.2475,131.2663,19199.0
2023-03-01 11:05:00,139.51,139.55,139.16,139.24,23552.0,131.2569,131.2945,130.9276,131.0029,23552.0
2023-03-01 11:10:00,139.23,139.24,139.1,139.1,7700.0,130.9935,131.0029,130.8712,130.8712,7700.0
2023-03-01 11:15:00,139.1,139.12,138.97,138.98,24718.0,130.8712,130.89,130.7489,130.7583,24718.0
2023-03-01 11:20:00,138.98,139.12,138.92,139.1,24230.0,130.7583,130.89,130.7018,130.8712,24230.0
2023-03-01 11:25:00,139.12,139.33,139.12,139.28,23075.0,130.89,131.0876,130.89,131.0405,23075.0
2023-03-01 11:30:00,139.29,139.36,139.26,139.33,12437.0,131.0499,131.1158,131.0217,131.0876,12437.0
2023-03-01 11:35:00,139.34,139.46,139.32,139.34,33760.0,131.097,131.2099,131.0781,131.097,33760.0
2023-03-01 11:40:00,139.39,139.59,139.39,139.51,24623.0,131.144,131.3322,131.144,131.2569,24623.0
2023-03-01 11:45:00,139.5,139.78,139.5,139.7,13245.0,131.2475,131.5109,131.2475,131.4357,13245.0
2023-03-01 11:50:00,139.7,139.78,139.67,139.72,10723.0,131.4357,131.5109,131.4074,131.4545,10723.0
2023-03-01 11:55:00,139.73,139.77,139.68,139.7,16218.0,131.4639,131.5015,131.4168,131.4357,16218.0
2023-03-01 12:00:00,139.69,139.74,139.64,139.64,8382.0,131.4263,131.4733,131.3792,131.3792,8382.0
2023-03-01 12:05:00,139.64,139.76,139.62,139.75,17174.0,131.3792,131.4921,131.3604,131.4827,17174.0
2023-03-01 12:10:00,139.75,139.87,139.65,139.73,10470.0,131.4827,131.5956,131.3886,131.4639,10470.0
2023-03-01 12:15:00,139.72,139.78,139.67,139.68,11917.0,131.4545,131.5109,131.4074,131.4168,11917.0
2023-03-01 12:20:00,139.66,139.79,139.66,139.68,11041.0,131.398,131.5203,131.398,131.4168,11041.0
2023-03-01 12:25:00,139.67,139.79,139.67,139.69,14040.0,131.4074,131.5203,131.4074,131.4263,14040.0
2023-03-01 12:30:00,139.73,139.74,139.65,139.65,13801.0,131.4639,131.4733,131.3886,131.3886,13801.0
2023-03-01 12:35:00,139.66,139.75,139.62,139.69,15281.0,131.398,131.4827,131.3604,131.4263,15281.0
2023-03-01 12:40:00,139.71,139.77,139.7,139.76,20050.0,131.4451,131.5015,131.4357,131.4921,20050.0
2023-03-01 12:45:00,139.77,139.83,139.72,139.73,20043.0,131.5015,131.558,131.4545,131.4639,20043.0
2023-03-01 12:50:00,139.73,139.76,139.69,139.71,11887.0,131.4639,131.4921,131.4263,131.4451,11887.0
2023-03-01 12:55:00,139.72,139.72,139.61,139.63,11176.0,131.4545,131.4545,131.351,131.3698,11176.0
2023-03-01 13:00:00,139.62,139.63,139.53,139.55,49253.0,131.3604,131.3698,131.2757,131.2945,49253.0
2023-03-01 13:05:00,139.55,139.56,139.47,139.51,23901.0,131.2945,131.3039,131.2193,131.2569,23901.0
2023-03-01 13:10:00,139.52,139.58,139.48,139.58,9865.0,131.2663,131.3228,131.2287,131.3228,9865.0
2023-03-01 13:15:00,139.57,139.61,139.52,139.53,8490.0,131.3134,131.351,131.2663,131.2757,8490.0
2023-03-01 13:20:00,139.53,139.53,139.42,139.45,15093.0,131.2757,131.2757,131.1722,131.2005,15093.0
2023-03-01 13:25:00,139.45,139.52,139.44,139.44,20105.0,131.2005,131.2663,131.191,131.191,20105.0
2023-03-01 13:30:00,139.44,139.44,139.33,139.34,18428.0,131.191,131.191,131.0876,131.097,18428.0
2023-03-01 13:35:00,139.33,139.42,139.31,139.4,17453.0,131.0876,131.1722,131.0687,131.1534,17453.0
2023-03-01 13:40:00,139.41,139.41,139.29,139.29,12174.0,131.1628,131.1628,131.0499,131.0499,12174.0
2023-03-01 13:45:00,139.3,139.35,139.23,139.33,15849.0,131.0593,131.1064,130.9935,131.0876,15849.0
2023-03-01 13:50:00,139.36,139.37,139.3,139.34,8572.0,131.1158,131.1252,131.0593,131.097,8572.0
2023-03-01 13:55:00,139.35,139.4,139.29,139.38,9225.0,131.1064,131.1534,131.0499,131.1346,9225.0
2023-03-01 14:00:00,139.37,139.37,139.17,139.27,36880.0,131.1252,131.1252,130.937,131.0311,36880.0
2023-03-01 14:05:00,139.24,139.26,139.18,139.25,21540.0,131.0029,131.0217,130.9464,131.0123,21540.0
2023-03-01 14:10:00,139.25,139.4,139.25,139.35,11165.0,131.0123,131.1534,131.0123,131.1064,11165.0
2023-03-01 14:15:00,139.34,139.34,139.2,139.21,17226.0,131.097,131.097,130.9652,130.9747,17226.0
2023-03-01 14:20:00,139.23,139.31,139.2,139.31,14438.0,130.9935,131.0687,130.9652,131.0687,14438.0
2023-03-01 14:25:00,139.3,139.3,139.18,139.18,42732.0,131.0593,131.0593,130.9464,130.9464,42732.0
2023-03-01 14:30:00,139.18,139.18,139.11,139.18,50429.0,130.9464,130.9464,130.8806,130.9464,50429.0
2023-03-01 14:35:00,139.18,139.23,139.15,139.23,12413.0,130.9464,130.9935,130.9182,130.9935,12413.0
2023-03-01 14:40:00,139.18,139.2,139.1,139.18,11706.0,130.9464,130.9652,130.8712,130.9464,11706.0
2023-03-01 14:45:00,139.18,139.21,139.1,139.11,32722.0,130.9464,130.9747,130.8712,130.8806,32722.0
2023-03-01 14:50:00,139.11,139.18,139.04,139.17,13487.0,130.8806,130.9464,130.8147,130.937,13487.0
2023-03-01 14:55:00,139.16,139.21,139.14,139.16,27453.0,130.9276,130.9747,130.9088,130.9276,27453.0
2023-03-01 15:00:00,139.15,139.27,139.14,139.21,16685.0,130.9182,131.0311,130.9088,130.9747,16685.0
2023-03-01 15:05:00,139.21,139.32,139.2,139.3,18657.0,130.9747,131.0781,130.9652,131.0593,18657.0
2023-03-01 15:10:00,139.3,139.36,139.29,139.31,30338.0,131.0593,131.1158,131.0499,131.0687,30338.0
2023-03-01 15:15:00,139.32,139.4,139.25,139.35,28381.0,131.0781,131.1534,131.0123,131.1064,28381.0
2023-03-01 15:20:00,139.36,139.4,139.27,139.28,23198.0,131.1158,131.1534,131.0311,131.0405,23198.0
2023-03-01 15:25:00,139.28,139.3,139.21,139.24,11826.0,131.0405,131.0593,130.9747,131.0029,11826.0
2023-03-01 15:30:00,139.23,139.37,139.23,139.35,12451.0,130.9935,131.1252,130.9935,131.1064,12451.0
2023-03-01 15:35:00,139.35,139.43,139.28,139.36,88881.0,131.1064,131.1816,131.0405,131.1158,88881.0
2023-03-01 15:40:00,139.39,139.54,139.38,139.5,25850.0,131.144,131.2851,131.1346,131.2475,25850.0
2023-03-01 15:45:00,139.5,139.57,139.45,139.5,32196.0,131.2475,131.3134,131.2005,131.2475,32196.0
2023-03-01 15:50:00,139.48,139.5,139.39,139.42,24611.0,131.2287,131.2475,131.144,131.1722,24611.0
2023-03-01 15:55:00,139.43,139.45,139.38,139.4,41189.0,131.1816,131.2005,131.1346,131.1534,41189.0
2023-03-02 09:30:00,139.14,139.14,138.82,138.9,85275.0,130.9088,130.9088,130.6077,130.683,85275.0
2023-03-02 09:35:00,138.86,138.86,138.63,138.75,14365.0,130.6454,130.6454,130.429,130.5419,14365.0
2023-03-02 09:40:00,138.73,138.78,138.67,138.7,8257.0,130.523,130.5701,130.4666,130.4948,8257.0
2023-03-02 09:45:00,138.68,138.77,138.6,138.76,18336.0,130.476,130.5607,130.4007,130.5513,18336.0
2023-03-02 09:50:00,138.73,138.95,138.73,138.9,15784.0,130.523,130.73,130.523,130.683,15784.0
2023-03-02 09:55:00,138.88,138.89,138.71,138.82,12087.0,130.6642,130.6736,130.5042,130.6077,12087.0
2023-03-02 10:00:00,138.82,139.07,138.82,139.06,41172.0,130.6077,130.8429,130.6077,130.8335,41172.0
2023-03-02 10:05:00,139.07,139.17,138.96,139.14,10067.0,130.8429,130.937,130.7394,130.9088,10067.0
2023-03-02 10:10:00,139.09,139.15,139.06,139.12,20534.0,130.8618,130.9182,130.8335,130.89,20534.0
2023-03-02 10:15:00,139.09,139.11,138.95,138.99,68990.0,130.8618,130.8806,130.73,130.7677,68990.0
2023-03-02 10:20:00,139.0,139.02,138.75,138.93,8265.0,130.7771,130.7959,130.5419,130.7112,8265.0
2023-03-02 10:25:00,138.91,139.16,138.88,139.14,14499.0,130.6924,130.9276,130.6642,130.9088,14499.0
2023-03-02 10:30:00,139.14,139.26,139.1,139.22,33621.0,130.9088,131.0217,130.8712,130.9841,33621.0
2023-03-02 10:35:00,139.25,139.27,139.15,139.16,22313.0,131.0123,131.0311,130.9182,130.9276,22313.0
2023-03-02 10:40:00,139.14,139.15,139.05,139.14,15139.0,130.9088,130.9182,130.8241,130.9088,15139.0
2023-03-02 10:45:00,139.14,139.14,139.06,139.09,15830.0,130.9088,130.9088,130.8335,130.8618,15830.0
2023-03-02 10:50:00,139.09,139.32,139.08,139.3,20623.0,130.8618,131.0781,130.8523,131.0593,20623.0
2023-03-02 10:55:00,139.31,139.33,139.27,139.31,21432.0,131.0687,131.0876,131.0311,131.0687,21432.0
2023-03-02 11:00:00,139.29,139.39,139.26,139.26,11409.0,131.0499,131.144,131.0217,131.0217,11409.0
2023-03-02 11:05:00,139.27,139.38,139.27,139.33,6772.0,131.0311,131.1346,131.0311,131.0876,6772.0
2023-03-02 11:10:00,139.32,139.33,139.23,139.25,8814.0,131.0781,131.0876,130.9935,131.0123,8814.0
2023-03-02 11:15:00,139.25,139.36,139.25,139.29,9870.0,131.0123,131.1158,131.0123,131.0499,9870.0
2023-03-02 11:20:00,139.3,139.3,139.17,139.17,45133.0,131.0593,131.0593,130.937,130.937,45133.0
2023-03-02 11:25:00,139.17,139.23,139.12,139.17,126061.0,130.937,130.9935,130.89,130.937,126061.0
2023-03-02 11:30:00,139.15,139.25,139.15,139.2,9087.0,130.9182,131.0123,130.9182,130.9652,9087.0
2023-03-02 11:35:00,139.15,139.18,139.1,139.15,7427.0,130.9182,130.9464,130.8712,130.9182,7427.0
2023-03-02 11:40:00,139.14,139.19,139.11,139.12,12028.0,130.9088,130.9558,130.8806,130.89,12028.0
2023-03-02 11:45:00,139.12,139.18,139.1,139.17,6460.0,130.89,130.9464,130.8712,130.937,6460.0
2023-03-02 11:50:00,139.18,139.26,139.14,139.14,9303.0,130.9464,131.0217,130.9088,130.9088,9303.0
2023-03-02 11:55:00,139.12,139.22,139.08,139.2,4820.0,130.89,130.9841,130.8523,130.9652,4820.0
2023-03-02 12:00:00,139.21,139.25,139.2,139.25,13856.0,130.9747,131.0123,130.9652,131.0123,13856.0
2023-03-02 12:05:00,139.2,139.22,139.16,139.18,13922.0,130.9652,130.9841,130.9276,130.9464,13922.0
2023-03-02 12:10:00,139.19,139.19,139.13,139.14,5957.0,130.9558,130.9558,130.8994,130.9088,5957.0
2023-03-02 12:15:00,139.12,139.13,138.99,139.02,8467.0,130.89,130.8994,130.7677,130.7959,8467.0
2023-03-02 12:20:00,139.01,139.07,139.0,139.06,10562.0,130.7865,130.8429,130.7771,130.8335,10562.0
2023-03-02 12:25:00,139.07,139.17,139.05,139.13,7616.0,130.8429,130.937,130.8241,130.8994,7616.0
2023-03-02 12:30:00,139.16,139.33,139.15,139.27,18118.0,130.9276,131.0876,130.9182,131.0311,18118.0
2023-03-02 12:35:00,139.29,139.3,139.17,139.19,7032.0,131.0499,131.0593,130.937,130.9558,7032.0
2023-03-02 12:40:00,139.19,139.19,139.13,139.17,11540.0,130.9558,130.9558,130.8994,130.937,11540.0
2023-03-02 12:45:00,139.18,139.19,139.13,139.13,6918.0,130.9464,130.9558,130.8994,130.8994,6918.0
2023-03-02 12:50:00,139.14,139.27,139.13,139.25,7370.0,130.9088,131.0311,130.8994,131.0123,7370.0
2023-03-02 12:55:00,139.24,139.3,139.22,139.3,3032.0,131.0029,131.0593,130.9841,131.0593,3032.0
2023-03-02 13:00:00,139.32,139.34,139.26,139.27,6340.0,131.0781,131.097,131.0217,131.0311,6340.0
2023-03-02 13:05:00,139.23,139.23,139.14,139.17,10641.0,130.9935,130.9935,130.9088,130.937,10641.0
2023-03-02 13:10:00,139.19,139.27,139.18,139.26,8580.0,130.9558,131.0311,130.9464,131.0217,8580.0
2023-03-02 13:15:00,139.26,139.26,139.17,139.25,16424.0,131.0217,131.0217,130.937,131.0123,16424.0
2023-03-02 13:20:00,139.25,139.27,139.18,139.19,14067.0,131.0123,131.0311,130.9464,130.9558,14067.0
2023-03-02 13:25:00,139.2,139.22,139.15,139.16,12770.0,130.9652,130.9841,130.9182,130.9276,12770.0
2023-03-02 13:30:00,139.16,139.23,139.16,139.23,19070.0,130.9276,130.9935,130.9276,130.9935,19070.0
2023-03-02 13:35:00,139.23,139.71,139.23,139.49,31248.0,130.9935,131.4451,130.9935,131.2381,31248.0
2023-03-02 13:40:00,139.51,139.58,139.41,139.43,13239.0,131.2569,131.3228,131.1628,131.1816,13239.0
2023-03-02 13:45:00,139.42,139.51,139.39,139.5,52420.0,131.1722,131.2569,131.144,131.2475,52420.0
2023-03-02 13:50:00,139.5,139.59,139.46,139.56,8187.0,131.2475,131.3322,131.2099,131.3039,8187.0
2023-03-02 13:55:00,139.57,139.76,139.57,139.75,32499.0,131.3134,131.4921,131.3134,131.4827,32499.0
2023-03-02 14:00:00,139.76,140.01,139.76,139.92,25274.0,131.4921,131.7273,131.4921,131.6427,25274.0
2023-03-02 14:05:00,139.9,139.93,139.82,139.84,21840.0,131.6238,131.6521,131.5486,131.5674,21840.0
2023-03-02 14:10:00,139.85,139.9,139.7,139.7,17250.0,131.5768,131.6238,131.4357,131.4357,17250.0
2023-03-02 14:15:00,139.72,139.8,139.67,139.8,13811.0,131.4545,131.5298,131.4074,131.5298,13811.0
2023-03-02 14:20:00,139.81,139.85,139.78,139.83,20198.0,131.5392,131.5768,131.5109,131.558,20198.0
2023-03-02 14:25:00,139.82,139.95,139.79,139.91,22940.0,131.5486,131.6709,131.5203,131.6332,22940.0
2023-03-02 14:30:00,139.94,139.96,139.83,139.86,16214.0,131.6615,131.6803,131.558,131.5862,16214.0
2023-03-02 14:35:00,139.85,139.86,139.73,139.8,26778.0,131.5768,131.5862,131.4639,131.5298,26778.0
2023-03-02 14:40:00,139.79,139.87,139.77,139.82,10473.0,131.5203,131.5956,131.5015,131.5486,10473.0
2023-03-02 14:45:00,139.81,139.84,139.78,139.84,4241.0,131.5392,131.5674,131.5109,131.5674,4241.0
2023-03-02 14:50:00,139.85,139.87,139.81,139.82,10285.0,131.5768,131.5956,131.5392,131.5486,10285.0
2023-03-02 14:55:00,139.81,139.96,139.81,139.91,25001.0,131.5392,131.6803,131.5392,131.6332,25001.0
2023-03-02 15:00:00,139.92,140.03,139.83,139.88,27769.0,131.6427,131.7461,131.558,131.605,27769.0
2023-03-02 15:05:00,139.84,139.89,139.8,139.85,10971.0,131.5674,131.6144,131.5298,131.5768,10971.0
2023-03-02 15:10:00,139.88,139.99,139.88,139.98,19974.0,131.605,131.7085,131.605,131.6991,19974.0
2023-03-02 15:15:00,139.98,140.15,139.95,139.98,21974.0,131.6991,131.859,131.6709,131.6991,21974.0
2023-03-02 15:20:00,139.95,140.09,139.94,140.07,26382.0,131.6709,131.8026,131.6615,131.7838,26382.0
2023-03-02 15:25:00,140.06,140.18,140.03,140.12,30227.0,131.7744,131.8873,131.7461,131.8308,30227.0
2023-03-02 15:30:00,140.13,140.25,140.13,140.25,28791.0,131.8402,131.9531,131.8402,131.9531,28791.0
2023-03-02 15:35:00,140.24,140.5,140.21,140.42,43694.0,131.9437,132.1883,131.9155,132.1131,43694.0
2023-03-02 15:40:00,140.41,140.44,140.31,140.32,32305.0,132.1037,132.1319,132.0096,132.019,32305.0
2023-03-02 15:45:00,140.28,140.35,140.24,140.3,28868.0,131.9814,132.0472,131.9437,132.0002,28868.0
2023-03-02 15:50:00,140.28,140.28,140.04,140.08,19480.0,131.9814,131.9814,131.7556,131.7932,19480.0
2023-03-02 15:55:00,140.09,140.2,140.07,140.18,43129.0,131.8026,131.9061,131.7838,131.8873,43129.0
2023-03-03 09:30:00,140.78,140.8,140.45,140.49,100791.0,132.4518,132.4706,132.1413,132.1789,100791.0
2023-03-03 09:35:00,140.53,140.57,140.41,140.46,8963.0,132.2166,132.2542,132.1037,132.1507,8963.0
2023-03-03 09:40:00,140.47,140.55,140.44,140.48,16854.0,132.1601,132.2354,132.1319,132.1695,16854.0
2023-03-03 09:45:00,140.5,140.65,140.47,140.62,20462.0,132.1883,132.3295,132.1601,132.3012,20462.0
2023-03-03 09:50:00,140.62,140.78,140.53,140.77,21776.0,132.3012,132.4518,132.2166,132.4424,21776.0
2023-03-03 09:55:00,140.79,140.88,140.67,140.67,24787.0,132.4612,132.5459,132.3483,132.3483,24787.0
2023-03-03 10:00:00,140.75,140.83,140.34,140.44,29973.0,132.4236,132.4988,132.0378,132.1319,29973.0
2023-03-03 10:05:00,140.42,140.42,140.22,140.28,21992.0,132.1131,132.1131,131.9249,131.9814,21992.0
2023-03-03 10:10:00,140.3,140.55,140.3,140.55,34348.0,132.0002,132.2354,132.0002,132.2354,34348.0
2023-03-03 10:15:00,140.56,140.63,140.49,140.58,9167.0,132.2448,132.3106,132.1789,132.2636,9167.0
2023-03-03 10:20:00,140.57,140.77,140.56,140.74,15790.0,132.2542,132.4424,132.2448,132.4141,15790.0
2023-03-03 10:25:00,140.76,140.88,140.76,140.84,16451.0,132.433,132.5459,132.433,132.5082,16451.0
2023-03-03 10:30:00,140.81,140.9,140.75,140.76,18643.0,132.48,132.5647,132.4236,132.433,18643.0
2023-03-03 10:35:00,140.72,140.75,140.7,140.73,14820.0,132.3953,132.4236,132.3765,132.4047,14820.0
2023-03-03 10:40:00,140.73,140.82,140.72,140.8,18013.0,132.4047,132.4894,132.3953,132.4706,18013.0
2023-03-03 10:45:00,140.79,140.86,140.72,140.8,17490.0,132.4612,132.527,132.3953,132.4706,17490.0
2023-03-03 10:50:00,140.72,140.76,140.69,140.76,8381.0,132.3953,132.433,132.3671,132.433,8381.0
2023-03-03 10:55:00,140.76,140.84,140.75,140.75,16103.0,132.433,132.5082,132.4236,132.4236,16103.0
2023-03-03 11:00:00,140.76,140.9,140.76,140.82,5890.0,132.433,132.5647,132.433,132.4894,5890.0
2023-03-03 11:05:00,140.81,140.95,140.81,140.95,7969.0,132.48,132.6117,132.48,132.6117,7969.0
2023-03-03 11:10:00,140.93,140.93,140.81,140.9,17239.0,132.5929,132.5929,132.48,132.5647,17239.0
2023-03-03 11:15:00,140.89,141.02,140.88,140.97,13291.0,132.5553,132.6776,132.5459,132.6305,13291.0
2023-03-03 11:20:00,140.97,140.97,140.91,140.95,13262.0,132.6305,132.6305,132.5741,132.6117,13262.0
2023-03-03 11:25:00,140.96,141.01,140.93,141.0,11400.0,132.6211,132.6682,132.5929,132.6588,11400.0
2023-03-03 11:30:00,141.0,141.07,140.96,140.97,18106.0,132.6588,132.7246,132.6211,132.6305,18106.0
2023-03-03 11:35:00,140.98,141.12,140.97,141.01,12944.0,132.6399,132.7717,132.6305,132.6682,12944.0
2023-03-03 11:40:00,140.98,141.03,140.95,141.03,12235.0,132.6399,132.687,132.6117,132.687,12235.0
2023-03-03 11:45:00,141.02,141.11,141.0,141.06,7767.0,132.6776,132.7623,132.6588,132.7152,7767.0
2023-03-03 11:50:00,141.06,141.17,141.05,141.14,11297.0,132.7152,132.8187,132.7058,132.7905,11297.0
2023-03-03 11:55:00,141.15,141.31,141.14,141.25,16467.0,132.7999,132.9504,132.7905,132.894,16467.0
2023-03-03 12:00:00,141.26,141.29,141.22,141.24,13825.0,132.9034,132.9316,132.8657,132.8846,13825.0
2023-03-03 12:05:00,141.26,141.31,141.23,141.3,13188.0,132.9034,132.9504,132.8752,132.941,13188.0
2023-03-03 12:10:00,141.28,141.37,141.28,141.31,7607.0,132.9222,133.0069,132.9222,132.9504,7607.0
2023-03-03 12:15:00,141.28,141.3,141.24,141.29,40725.0,132.9222,132.941,132.8846,132.9316,40725.0
2023-03-03 12:20:00,141.27,141.3,141.24,141.25,18205.0,132.9128,132.941,132.8846,132.894,18205.0
2023-03-03 12:25:00,141.25,141.3,141.22,141.29,18265.0,132.894,132.941,132.8657,132.9316,18265.0
2023-03-03 12:30:00,141.28,141.32,141.27,141.28,8533.0,132.9222,132.9598,132.9128,132.9222,8533.0
2023-03-03 12:35:00,141.28,141.29,141.22,141.28,6100.0,132.9222,132.9316,132.8657,132.9222,6100.0
2023-03-03 12:40:00,141.28,141.31,141.27,141.29,24728.0,132.9222,132.9504,132.9128,132.9316,24728.0
2023-03-03 12:45:00,141.28,141.34,141.28,141.33,12705.0,132.9222,132.9786,132.9222,132.9692,12705.0
2023-03-03 12:50:00,141.33,141.37,141.29,141.37,12684.0,132.9692,133.0069,132.9316,133.0069,12684.0
2023-03-03 12:55:00,141.4,141.49,141.4,141.47,8916.0,133.0351,133.1198,133.0351,133.101,8916.0
2023-03-03 13:00:00,141.49,141.52,141.47,141.52,15865.0,133.1198,133.148,133.101,133.148,15865.0
2023-03-03 13:05:00,141.51,141.59,141.49,141.55,11371.0,133.1386,133.2139,133.1198,133.1762,11371.0
2023-03-03 13:10:00,141.55,141.57,141.53,141.56,10494.0,133.1762,133.195,133.1574,133.1856,10494.0
2023-03-03 13:15:00,141.54,141.54,141.46,141.46,11718.0,133.1668,133.1668,133.0915,133.0915,11718.0
2023-03-03 13:20:00,141.45,141.49,141.43,141.47,11299.0,133.0821,133.1198,133.0633,133.101,11299.0
2023-03-03 13:25:00,141.47,141.53,141.47,141.5,11442.0,133.101,133.1574,133.101,133.1292,11442.0
2023-03-03 13:30:00,141.53,141.53,141.41,141.43,11031.0,133.1574,133.1574,133.0445,133.0633,11031.0
2023-03-03 13:35:00,141.44,141.47,141.41,141.45,16219.0,133.0727,133.101,133.0445,133.0821,16219.0
2023-03-03 13:40:00,141.45,141.47,141.42,141.43,14172.0,133.0821,133.101,133.0539,133.0633,14172.0
2023-03-03 13:45:00,141.44,141.47,141.41,141.46,9973.0,133.0727,133.101,133.0445,133.0915,9973.0
2023-03-03 13:50:00,141.44,141.47,141.41,141.44,18526.0,133.0727,133.101,133.0445,133.0727,18526.0
2023-03-03 13:55:00,141.44,141.45,141.41,141.43,16694.0,133.0727,133.0821,133.0445,133.0633,16694.0
2023-03-03 14:00:00,141.43,141.44,141.36,141.39,16865.0,133.0633,133.0727,132.9975,133.0257,16865.0
2023-03-03 14:05:00,141.37,141.48,141.37,141.45,24308.0,133.0069,133.1104,133.0069,133.0821,24308.0
2023-03-03 14:10:00,141.46,141.61,141.45,141.61,25453.0,133.0915,133.2327,133.0821,133.2327,25453.0
2023-03-03 14:15:00,141.59,141.61,141.54,141.55,21454.0,133.2139,133.2327,133.1668,133.1762,21454.0
2023-03-03 14:20:00,141.55,141.61,141.54,141.61,18900.0,133.1762,133.2327,133.1668,133.2327,18900.0
2023-03-03 14:25:00,141.6,141.71,141.6,141.71,17802.0,133.2233,133.3268,133.2233,133.3268,17802.0
2023-03-03 14:30:00,141.7,141.73,141.67,141.71,12711.0,133.3174,133.3456,133.2891,133.3268,12711.0
2023-03-03 14:35:00,141.71,141.72,141.64,141.65,15250.0,133.3268,133.3362,133.2609,133.2703,15250.0
2023-03-03 14:40:00,141.64,141.69,141.62,141.66,8451.0,133.2609,133.3079,133.2421,133.2797,8451.0
2023-03-03 14:45:00,141.68,141.72,141.64,141.7,14261.0,133.2985,133.3362,133.2609,133.3174,14261.0
2023-03-03 14:50:00,141.68,141.74,141.67,141.68,11129.0,133.2985,133.355,133.2891,133.2985,11129.0
2023-03-03 14:55:00,141.68,141.76,141.67,141.74,27230.0,133.2985,133.3738,133.2891,133.355,27230.0
2023-03-03 15:00:00,141.75,141.83,141.72,141.83,28902.0,133.3644,133.4397,133.3362,133.4397,28902.0
2023-03-03 15:05:00,141.83,141.99,141.83,141.98,78022.0,133.4397,133.5902,133.4397,133.5808,78022.0
2023-03-03 15:10:00,141.97,141.98,141.86,141.88,30625.0,133.5714,133.5808,133.4679,133.4867,30625.0
2023-03-03 15:15:00,141.89,141.9,141.78,141.81,81699.0,133.4961,133.5055,133.3926,133.4208,81699.0
2023-03-03 15:20:00,141.82,141.89,141.79,141.8,132551.0,133.4303,133.4961,133.402,133.4114,132551.0
2023-03-03 15:25:00,141.8,141.85,141.74,141.83,59085.0,133.4114,133.4585,133.355,133.4397,59085.0
2023-03-03 15:30:00,141.82,141.83,141.75,141.76,34383.0,133.4303,133.4397,133.3644,133.3738,34383.0
2023-03-03 15:35:00,141.76,141.76,141.71,141.76,77024.0,133.3738,133.3738,133.3268,133.3738,77024.0
2023-03-03 15:40:00,141.75,141.76,141.66,141.71,66315.0,133.3644,133.3738,133.2797,133.3268,66315.0
2023-03-03 15:45:00,141.7,141.73,141.64,141.73,48450.0,133.3174,133.3456,133.2609,133.3456,48450.0
2023-03-03 15:50:00,141.73,141.77,141.66,141.76,48361.0,133.3456,133.3832,133.2797,133.3738,48361.0
2023-03-03 15:55:00,141.76,141.88,141.75,141.85,61668.0,133.3738,133.4867,133.3644,133.4585,61668.0
2023-03-06 09:30:00,141.98,142.0,141.66,141.98,59043.0,133.5808,133.5996,133.2797,133.5808,59043.0
2023-03-06 09:35:00,141.95,142.1,141.92,142.01,9049.0,133.5526,133.6937,133.5243,133.609,9049.0
2023-03-06 09:40:00,142.01,142.05,141.9,142.02,7275.0,133.609,133.6466,133.5055,133.6184,7275.0
2023-03-06 09:45:00,142.06,142.06,141.93,142.04,13461.0,133.6561,133.6561,133.5337,133.6372,13461.0
2023-03-06 09:50:00,142.06,142.1,142.02,142.03,10887.0,133.6561,133.6937,133.6184,133.6278,10887.0
2023-03-06 09:55:00,142.08,142.12,141.99,142.12,8197.0,133.6749,133.7125,133.5902,133.7125,8197.0
2023-03-06 10:00:00,142.12,142.13,141.97,142.1,20368.0,133.7125,133.7219,133.5714,133.6937,20368.0
2023-03-06 10:05:00,142.14,142.4,142.1,142.31,22238.0,133.7313,133.9759,133.6937,133.8913,22238.0
2023-03-06 10:10:00,142.33,142.35,142.27,142.35,29703.0,133.9101,133.9289,133.8536,133.9289,29703.0
2023-03-06 10:15:00,142.36,142.46,142.31,142.4,13288.0,133.9383,134.0324,133.8913,133.9759,13288.0
2023-03-06 10:20:00,142.42,142.42,142.26,142.31,18256.0,133.9948,133.9948,133.8442,133.8913,18256.0
2023-03-06 10:25:00,142.31,142.33,142.26,142.27,9357.0,133.8913,133.9101,133.8442,133.8536,9357.0
2023-03-06 10:30:00,142.28,142.35,142.27,142.31,14094.0,133.863,133.9289,133.8536,133.8913,14094.0
2023-03-06 10:35:00,142.3,142.32,142.21,142.24,7663.0,133.8819,133.9007,133.7972,133.8254,7663.0
2023-03-06 10:40:00,142.23,142.35,142.18,142.31,19649.0,133.816,133.9289,133.769,133.8913,19649.0
2023-03-06 10:45:00,142.33,142.33,142.16,142.19,108876.0,133.9101,133.9101,133.7501,133.7784,108876.0
2023-03-06 10:50:00,142.2,142.2,142.13,142.17,24460.0,133.7878,133.7878,133.7219,133.7595,24460.0
2023-03-06 10:55:00,142.18,142.18,142.05,142.06,10490.0,133.769,133.769,133.6466,133.6561,10490.0
2023-03-06 11:00:00,142.06,142.15,142.05,142.15,7190.0,133.6561,133.7407,133.6466,133.7407,7190.0
2023-03-06 11:05:00,142.13,142.19,142.13,142.14,7184.0,133.7219,133.7784,133.7219,133.7313,7184.0
2023-03-06 11:10:00,142.16,142.17,142.09,142.17,9105.0,133.7501,133.7595,133.6843,133.7595,9105.0
2023-03-06 11:15:00,142.19,142.28,142.16,142.24,9389.0,133.7784,133.863,133.7501,133.8254,9389.0
2023-03-06 11:20:00,142.22,142.23,142.06,142.07,11818.0,133.8066,133.816,133.6561,133.6655,11818.0
2023-03-06 11:25:00,142.09,142.12,142.0,142.02,18163.0,133.6843,133.7125,133.5996,133.6184,18163.0
2023-03-06 11:30:00,142.03,142.07,141.99,142.02,12375.0,133.6278,133.6655,133.5902,133.6184,12375.0
2023-03-06 11:35:00,142.04,142.08,142.0,142.04,34475.0,133.6372,133.6749,133.5996,133.6372,34475.0
2023-03-06 11:40:00,142.02,142.02,141.97,141.99,7279.0,133.6184,133.6184,133.5714,133.5902,7279.0
2023-03-06 11:45:00,141.97,142.01,141.93,141.99,16153.0,133.5714,133.609,133.5337,133.5902,16153.0
2023-03-06 11:50:00,141.99,142.08,141.95,142.08,24397.0,133.5902,133.6749,133.5526,133.6749,24397.0
2023-03-06 11:55:00,142.07,142.13,142.05,142.1,13941.0,133.6655,133.7219,133.6466,133.6937,13941.0
2023-03-06 12:00:00,142.1,142.18,142.08,142.14,15197.0,133.6937,133.769,133.6749,133.7313,15197.0
2023-03-06 12:05:00,142.15,142.2,142.12,142.19,8389.0,133.7407,133.7878,133.7125,133.7784,8389.0
2023-03-06 12:10:00,142.2,142.28,142.19,142.27,20361.0,133.7878,133.863,133.7784,133.8536,20361.0
2023-03-06 12:15:00,142.29,142.37,142.25,142.36,14656.0,133.8724,133.9477,133.8348,133.9383,14656.0
2023-03-06 12:20:00,142.35,142.36,142.23,142.24,11693.0,133.9289,133.9383,133.816,133.8254,11693.0
2023-03-06 12:25:00,142.23,142.23,142.14,142.19,9352.0,133.816,133.816,133.7313,133.7784,9352.0
2023-03-06 12:30:00,142.19,142.21,142.12,142.12,21626.0,133.7784,133.7972,133.7125,133.7125,21626.0
2023-03-06 12:35:00,142.09,142.15,142.08,142.09,4326.0,133.6843,133.7407,133.6749,133.6843,4326.0
2023-03-06 12:40:00,142.14,142.16,142.11,142.15,8356.0,133.7313,133.7501,133.7031,133.7407,8356.0
2023-03-06 12:45:00,142.14,142.14,142.02,142.03,8316.0,133.7313,133.7313,133.6184,133.6278,8316.0
2023-03-06 12:50:00,142.03,142.05,141.98,142.02,5801.0,133.6278,133.6466,133.5808,133.6184,5801.0
2023-03-06 12:55:00,142.02,142.05,141.97,142.03,6111.0,133.6184,133.6466,133.5714,133.6278,6111.0
2023-03-06 13:00:00,142.02,142.04,141.98,142.0,5891.0,133.6184,133.6372,133.5808,133.5996,5891.0
2023-03-06 13:05:00,142.0,142.03,141.88,141.94,10888.0,133.5996,133.6278,133.4867,133.5432,10888.0
2023-03-06 13:10:00,141.94,141.96,141.89,141.95,11331.0,133.5432,133.562,133.4961,133.5526,11331.0
2023-03-06 13:15:00,141.94,141.97,141.9,141.94,17338.0,133.5432,133.5714,133.5055,133.5432,17338.0
2023-03-06 13:20:00,141.97,141.97,141.91,141.92,8847.0,133.5714,133.5714,133.5149,133.5243,8847.0
2023-03-06 13:25:00,141.9,141.95,141.86,141.91,13942.0,133.5055,133.5526,133.4679,133.5149,13942.0
2023-03-06 13:30:00,141.9,141.93,141.87,141.89,4990.0,133.5055,133.5337,133.4773,133.4961,4990.0
2023-03-06 13:35:00,141.89,141.91,141.77,141.79,7604.0,133.4961,133.5149,133.3832,133.402,7604.0
2023-03-06 13:40:00,141.81,141.85,141.78,141.85,3688.0,133.4208,133.4585,133.3926,133.4585,3688.0
2023-03-06 13:45:00,141.84,141.84,141.76,141.77,16823.0,133.4491,133.4491,133.3738,133.3832,16823.0
2023-03-06 13:50:00,141.77,141.78,141.71,141.74,8265.0,133.3832,133.3926,133.3268,133.355,8265.0
2023-03-06 13:55:00,141.74,141.78,141.66,141.74,10558.0,133.355,133.3926,133.2797,133.355,10558.0
2023-03-06 14:00:00,141.75,141.78,141.72,141.78,6757.0,133.3644,133.3926,133.3362,133.3926,6757.0
2023-03-06 14:05:00,141.78,141.84,141.76,141.81,9816.0,133.3926,133.4491,133.3738,133.4208,9816.0
2023-03-06 14:10:00,141.81,141.89,141.79,141.88,18629.0,133.4208,133.4961,133.402,133.4867,18629.0
2023-03-06 14:15:00,141.85,141.86,141.73,141.74,6728.0,133.4585,133.4679,133.3456,133.355,6728.0
2023-03-06 14:20:00,141.76,141.81,141.75,141.78,10026.0,133.3738,133.4208,133.3644,133.3926,10026.0
2023-03-06 14:25:00,141.78,141.82,141.72,141.81,8694.0,133.3926,133.4303,133.3362,133.4208,8694.0
2023-03-06 14:30:00,141.81,141.89,141.79,141.8,8576.0,133.4208,133.4961,133.402,133.4114,8576.0
2023-03-06 14:35:00,141.78,141.81,141.77,141.79,5074.0,133.3926,133.4208,133.3832,133.402,5074.0
2023-03-06 14:40:00,141.81,141.91,141.8,141.89,9711.0,133.4208,133.5149,133.4114,133.4961,9711.0
2023-03-06 14:45:00,141.88,141.88,141.8,141.82,26986.0,133.4867,133.4867,133.4114,133.4303,26986.0
2023-03-06 14:50:00,141.81,141.84,141.79,141.81,9791.0,133.4208,133.4491,133.402,133.4208,9791.0
2023-03-06 14:55:00,141.82,141.87,141.75,141.78,15730.0,133.4303,133.4773,133.3644,133.3926,15730.0
2023-03-06 15:00:00,141.81,141.83,141.74,141.75,21438.0,133.4208,133.4397,133.355,133.3644,21438.0
2023-03-06 15:05:00,141.76,141.87,141.72,141.87,12504.0,133.3738,133.4773,133.3362,133.4773,12504.0
2023-03-06 15:10:00,141.86,141.89,141.7,141.73,34902.0,133.4679,133.4961,133.3174,133.3456,34902.0
2023-03-06 15:15:00,141.72,141.74,141.67,141.74,8093.0,133.3362,133.355,133.2891,133.355,8093.0
2023-03-06 15:20:00,141.73,141.77,141.64,141.64,26710.0,133.3456,133.3832,133.2609,133.2609,26710.0
2023-03-06 15:25:00,141.65,141.7,141.64,141.65,14216.0,133.2703,133.3174,133.2609,133.2703,14216.0
2023-03-06 15:30:00,141.65,141.75,141.64,141.68,19438.0,133.2703,133.3644,133.2609,133.2985,19438.0
2023-03-06 15:35:00,141.68,141.8,141.66,141.78,33787.0,133.2985,133.4114,133.2797,133.3926,33787.0
2023-03-06 15:40:00,141.76,141.84,141.74,141.83,20349.0,133.3738,133.4491,133.355,133.4397,20349.0
2023-03-06 15:45:00,141.85,141.88,141.79,141.87,17979.0,133.4585,133.4867,133.402,133.4773,17979.0
2023-03-06 15:50:00,141.84,141.92,141.83,141.86,19852.0,133.4491,133.5243,133.4397,133.4679,19852.0
2023-03-06 15:55:00,141.86,141.92,141.82,141.83,26065.0,133.4679,133.5243,133.4303,133.4397,26065.0
2023-03-07 09:30:00,141.82,141.82,141.6,141.63,96213.0,133.4303,133.4303,133.2233,133.2515,96213.0
2023-03-07 09:35:00,141.6,141.65,141.49,141.5,13607.0,133.2233,133.2703,133.1198,133.1292,13607.0
2023-03-07 09:40:00,141.52,141.54,141.38,141.45,14791.0,133.148,133.1668,133.0163,133.0821,14791.0
2023-03-07 09:45:00,141.43,141.6,141.43,141.55,10971.0,133.0633,133.2233,133.0633,133.1762,10971.0
2023-03-07 09:50:00,141.59,141.66,141.59,141.59,7980.0,133.2139,133.2797,133.2139,133.2139,7980.0
2023-03-07 09:55:00,141.58,141.65,141.53,141.61,9113.0,133.2044,133.2703,133.1574,133.2327,9113.0
2023-03-07 10:00:00,141.6,141.6,140.91,140.99,26917.0,133.2233,133.2233,132.5741,132.6494,26917.0
2023-03-07 10:05:00,140.92,141.0,140.69,140.69,22995.0,132.5835,132.6588,132.3671,132.3671,22995.0
2023-03-07 10:10:00,140.61,140.77,140.56,140.72,16117.0,132.2918,132.4424,132.2448,132.3953,16117.0
2023-03-07 10:15:00,140.67,140.79,140.58,140.72,11931.0,132.3483,132.4612,132.2636,132.3953,11931.0
2023-03-07 10:20:00,140.71,141.09,140.69,140.92,13265.0,132.3859,132.7434,132.3671,132.5835,13265.0
2023-03-07 10:25:00,140.93,140.96,140.76,140.86,13055.0,132.5929,132.6211,132.433,132.527,13055.0
2023-03-07 10:30:00,140.83,141.14,140.81,141.06,28668.0,132.4988,132.7905,132.48,132.7152,28668.0
2023-03-07 10:35:00,141.02,141.14,140.79,140.82,15729.0,132.6776,132.7905,132.4612,132.4894,15729.0
2023-03-07 10:40:00,140.81,140.85,140.5,140.53,21140.0,132.48,132.5176,132.1883,132.2166,21140.0
2023-03-07 10:45:00,140.51,140.83,140.47,140.72,34624.0,132.1977,132.4988,132.1601,132.3953,34624.0
2023-03-07 10:50:00,140.71,140.73,140.33,140.49,15339.0,132.3859,132.4047,132.0284,132.1789,15339.0
2023-03-07 10:55:00,140.5,140.5,140.25,140.27,12475.0,132.1883,132.1883,131.9531,131.9719,12475.0
2023-03-07 11:00:00,140.27,140.44,140.22,140.4,9976.0,131.9719,132.1319,131.9249,132.0943,9976.0
2023-03-07 11:05:00,140.42,140.45,140.26,140.32,22584.0,132.1131,132.1413,131.9625,132.019,22584.0
2023-03-07 11:10:00,140.39,140.46,140.2,140.24,14110.0,132.0848,132.1507,131.9061,131.9437,14110.0
2023-03-07 11:15:00,140.18,140.3,140.17,140.3,10002.0,131.8873,132.0002,131.8779,132.0002,10002.0
2023-03-07 11:20:00,140.26,140.28,140.17,140.17,12049.0,131.9625,131.9814,131.8779,131.8779,12049.0
2023-03-07 11:25:00,140.15,140.24,140.04,140.09,6677.0,131.859,131.9437,131.7556,131.8026,6677.0
2023-03-07 11:30:00,140.11,140.17,140.05,140.06,18264.0,131.8214,131.8779,131.765,131.7744,18264.0
2023-03-07 11:35:00,140.06,140.18,140.04,140.16,34614.0,131.7744,131.8873,131.7556,131.8685,34614.0
2023-03-07 11:40:00,140.16,140.19,140.0,140.18,17683.0,131.8685,131.8967,131.7179,131.8873,17683.0
2023-03-07 11:45:00,140.17,140.19,140.1,140.18,58641.0,131.8779,131.8967,131.812,131.8873,58641.0
2023-03-07 11:50:00,140.18,140.23,139.99,139.99,16473.0,131.8873,131.9343,131.7085,131.7085,16473.0
2023-03-07 11:55:00,139.99,139.99,139.83,139.87,9611.0,131.7085,131.7085,131.558,131.5956,9611.0
2023-03-07 12:00:00,139.86,139.96,139.85,139.92,10804.0,131.5862,131.6803,131.5768,131.6427,10804.0
2023-03-07 12:05:00,139.89,139.94,139.85,139.87,15149.0,131.6144,131.6615,131.5768,131.5956,15149.0
2023-03-07 12:10:00,139.9,139.96,139.84,139.89,13930.0,131.6238,131.6803,131.5674,131.6144,13930.0
2023-03-07 12:15:00,139.9,140.11,139.87,140.11,16485.0,131.6238,131.8214,131.5956,131.8214,16485.0
2023-03-07 12:20:00,140.13,140.53,140.13,140.16,20503.0,131.8402,132.2166,131.8402,131.8685,20503.0
2023-03-07 12:25:00,140.28,140.39,140.17,140.18,20310.0,131.9814,132.0848,131.8779,131.8873,20310.0
2023-03-07 12:30:00,140.12,140.21,140.12,140.19,13736.0,131.8308,131.9155,131.8308,131.8967,13736.0
2023-03-07 12:35:00,140.17,140.2,140.06,140.09,20559.0,131.8779,131.9061,131.7744,131.8026,20559.0
2023-03-07 12:40:00,140.12,140.12,139.98,140.03,9206.0,131.8308,131.8308,131.6991,131.7461,9206.0
2023-03-07 12:45:00,139.98,140.13,139.98,140.12,10888.0,131.6991,131.8402,131.6991,131.8308,10888.0
2023-03-07 12:50:00,140.06,140.1,139.96,139.96,11029.0,131.7744,131.812,131.6803,131.6803,11029.0
2023-03-07 12:55:00,139.97,139.99,139.86,139.93,6563.0,131.6897,131.7085,131.5862,131.6521,6563.0
2023-03-07 13:00:00,139.86,139.9,139.74,139.74,12332.0,131.5862,131.6238,131.4733,131.4733,12332.0
2023-03-07 13:05:00,139.72,139.73,139.61,139.65,13495.0,131.4545,131.4639,131.351,131.3886,13495.0
2023-03-07 13:10:00,139.65,139.68,139.62,139.67,8206.0,131.3886,131.4168,131.3604,131.4074,8206.0
2023-03-07 13:15:00,139.66,139.7,139.65,139.65,10630.0,131.398,131.4357,131.3886,131.3886,10630.0
2023-03-07 13:20:00,139.66,139.69,139.58,139.58,11768.0,131.398,131.4263,131.3228,131.3228,11768.0
2023-03-07 13:25:00,139.59,139.64,139.59,139.62,7127.0,131.3322,131.3792,131.3322,131.3604,7127.0
2023-03-07 13:30:00,139.61,139.69,139.52,139.52,26157.0,131.351,131.4263,131.2663,131.2663,26157.0
2023-03-07 13:35:00,139.51,139.56,139.44,139.49,8464.0,131.2569,131.3039,131.191,131.2381,8464.0
2023-03-07 13:40:00,139.51,139.52,139.4,139.41,27446.0,131.2569,131.2663,131.1534,131.1628,27446.0
2023-03-07 13:45:00,139.4,139.46,139.32,139.34,11801.0,131.1534,131.2099,131.0781,131.097,11801.0
2023-03-07 13:50:00,139.33,139.39,139.27,139.29,15359.0,131.0876,131.144,131.0311,131.0499,15359.0
2023-03-07 13:55:00,139.28,139.38,139.27,139.35,20122.0,131.0405,131.1346,131.0311,131.1064,20122.0
2023-03-07 14:00:00,139.34,139.48,139.33,139.36,21394.0,131.097,131.2287,131.0876,131.1158,21394.0
2023-03-07 14:05:00,139.35,139.44,139.33,139.4,14971.0,131.1064,131.191,131.0876,131.1534,14971.0
2023-03-07 14:10:00,139.38,139.46,139.37,139.45,11297.0,131.1346,131.2099,131.1252,131.2005,11297.0
2023-03-07 14:15:00,139.4,139.5,139.36,139.46,16622.0,131.1534,131.2475,131.1158,131.2099,16622.0
2023-03-07 14:20:00,139.47,139.48,139.33,139.36,33335.0,131.2193,131.2287,131.0876,131.1158,33335.0
2023-03-07 14:25:00,139.36,139.41,139.33,139.38,23843.0,131.1158,131.1628,131.0876,131.1346,23843.0
2023-03-07 14:30:00,139.39,139.43,139.32,139.36,11181.0,131.144,131.1816,131.0781,131.1158,11181.0
2023-03-07 14:35:00,139.32,139.37,139.3,139.32,13894.0,131.0781,131.1252,131.0593,131.0781,13894.0
2023-03-07 14:40:00,139.32,139.39,139.28,139.29,16519.0,131.0781,131.144,131.0405,131.0499,16519.0
2023-03-07 14:45:00,139.28,139.39,139.28,139.31,24820.0,131.0405,131.144,131.0405,131.0687,24820.0
2023-03-07 14:50:00,139.31,139.32,139.27,139.28,9832.0,131.0687,131.0781,131.0311,131.0405,9832.0
2023-03-07 14:55:00,139.27,139.27,139.23,139.27,23302.0,131.0311,131.0311,130.9935,131.0311,23302.0
2023-03-07 15:00:00,139.27,139.39,139.27,139.33,11958.0,131.0311,131.144,131.0311,131.0876,11958.0
2023-03-07 15:05:00,139.33,139.43,139.32,139.41,19765.0,131.0876,131.1816,131.0781,131.1628,19765.0
2023-03-07 15:10:00,139.41,139.57,139.41,139.54,27463.0,131.1628,131.3134,131.1628,131.2851,27463.0
2023-03-07 15:15:00,139.55,139.65,139.54,139.63,12557.0,131.2945,131.3886,131.2851,131.3698,12557.0
2023-03-07 15:20:00,139.62,139.63,139.56,139.59,17790.0,131.3604,131.3698,131.3039,131.3322,17790.0
2023-03-07 15:25:00,139.58,139.58,139.49,139.54,20257.0,131.3228,131.3228,131.2381,131.2851,20257.0
2023-03-07 15:30:00,139.56,139.75,139.52,139.73,17978.0,131.3039,131.4827,131.2663,131.4639,17978.0
2023-03-07 15:35:00,139.74,139.85,139.72,139.78,27544.0,131.4733,131.5768,131.4545,131.5109,27544.0
2023-03-07 15:40:00,139.79,139.83,139.61,139.62,40108.0,131.5203,131.558,131.351,131.3604,40108.0
2023-03-07 15:45:00,139.62,139.63,139.5,139.54,23246.0,131.3604,131.3698,131.2475,131.2851,23246.0
2023-03-07 15:50:00,139.54,139.58,139.46,139.47,29558.0,131.2851,131.3228,131.2099,131.2193,29558.0
2023-03-07 15:55:00,139.47,139.51,139.44,139.47,28478.0,131.2193,131.2569,131.191,131.2193,28478.0
2023-03-08 09:30:00,139.43,139.61,139.39,139.52,53955.0,131.1816,131.351,131.144,131.2663,53955.0
2023-03-08 09:35:00,139.51,139.55,139.35,139.36,28341.0,131.2569,131.2945,131.1064,131.1158,28341.0
2023-03-08 09:40:00,139.37,139.54,139.36,139.41,9737.0,131.1252,131.2851,131.1158,131.1628,9737.0
2023-03-08 09:45:00,139.44,139.65,139.42,139.57,15191.0,131.191,131.3886,131.1722,131.3134,15191.0
2023-03-08 09:50:00,139.59,139.66,139.59,139.63,5223.0,131.3322,131.398,131.3322,131.3698,5223.0
2023-03-08 09:55:00,139.67,139.74,139.65,139.69,14905.0,131.4074,131.4733,131.3886,131.4263,14905.0
2023-03-08 10:00:00,139.68,139.68,139.11,139.53,22523.0,131.4168,131.4168,130.8806,131.2757,22523.0
2023-03-08 10:05:00,139.51,139.62,139.43,139.61,25105.0,131.2569,131.3604,131.1816,131.351,25105.0
2023-03-08 10:10:00,139.59,139.75,139.54,139.56,17151.0,131.3322,131.4827,131.2851,131.3039,17151.0
2023-03-08 10:15:00,139.53,139.53,139.32,139.32,8716.0,131.2757,131.2757,131.0781,131.0781,8716.0
2023-03-08 10:20:00,139.37,139.69,139.24,139.69,16695.0,131.1252,131.4263,131.0029,131.4263,16695.0
2023-03-08 10:25:00,139.63,139.7,139.5,139.51,19265.0,131.3698,131.4357,131.2475,131.2569,19265.0
2023-03-08 10:30:00,139.47,139.78,139.46,139.75,10778.0,131.2193,131.5109,131.2099,131.4827,10778.0
2023-03-08 10:35:00,139.76,139.79,139.63,139.67,6828.0,131.4921,131.5203,131.3698,131.4074,6828.0
2023-03-08 10:40:00,139.68,139.69,139.53,139.54,24940.0,131.4168,131.4263,131.2757,131.2851,24940.0
2023-03-08 10:45:00,139.54,139.58,139.39,139.4,10041.0,131.2851,131.3228,131.144,131.1534,10041.0
2023-03-08 10:50:00,139.4,139.45,139.29,139.39,9974.0,131.1534,131.2005,131.0499,131.144,9974.0
2023-03-08 10:55:00,139.37,139.38,139.26,139.3,9201.0,131.1252,131.1346,131.0217,131.0593,9201.0
2023-03-08 11:00:00,139.31,139.37,139.28,139.32,25468.0,131.0687,131.1252,131.0405,131.0781,25468.0
2023-03-08 11:05:00,139.34,139.45,139.34,139.41,11155.0,131.097,131.2005,131.097,131.1628,11155.0
2023-03-08 11:10:00,139.42,139.46,139.3,139.37,5282.0,131.1722,131.2099,131.0593,131.1252,5282.0
2023-03-08 11:15:00,139.38,139.44,139.31,139.35,155447.0,131.1346,131.191,131.0687,131.1064,155447.0
2023-03-08 11:20:00,139.36,139.43,139.34,139.36,9844.0,131.1158,131.1816,131.097,131.1158,9844.0
2023-03-08 11:25:00,139.35,139.43,139.32,139.36,9417.0,131.1064,131.1816,131.0781,131.1158,9417.0
2023-03-08 11:30:00,139.38,139.38,139.22,139.23,7732.0,131.1346,131.1346,130.9841,130.9935,7732.0
2023-03-08 11:35:00,139.23,139.24,139.12,139.23,25338.0,130.9935,131.0029,130.89,130.9935,25338.0
2023-03-08 11:40:00,139.24,139.35,139.24,139.3,17594.0,131.0029,131.1064,131.0029,131.0593,17594.0
2023-03-08 11:45:00,139.31,139.57,139.3,139.54,12911.0,131.0687,131.3134,131.0593,131.2851,12911.0
2023-03-08 11:50:00,139.53,139.58,139.5,139.5,6002.0,131.2757,131.3228,131.2475,131.2475,6002.0
2023-03-08 11:55:00,139.5,139.51,139.38,139.42,12417.0,131.2475,131.2569,131.1346,131.1722,12417.0
2023-03-08 12:00:00,139.43,139.47,139.39,139.39,10249.0,131.1816,131.2193,131.144,131.144,10249.0
2023-03-08 12:05:00,139.39,139.42,139.19,139.19,25546.0,131.144,131.1722,130.9558,130.9558,25546.0
2023-03-08 12:10:00,139.2,139.2,139.04,139.04,7244.0,130.9652,130.9652,130.8147,130.8147,7244.0
2023-03-08 12:15:00,139.04,139.16,139.01,139.15,7067.0,130.8147,130.9276,130.7865,130.9182,7067.0
2023-03-08 12:20:00,139.12,139.17,139.11,139.15,5218.0,130.89,130.937,130.8806,130.9182,5218.0
2023-03-08 12:25:00,139.13,139.15,139.02,139.06,26208.0,130.8994,130.9182,130.7959,130.8335,26208.0
2023-03-08 12:30:00,139.03,139.05,138.84,138.92,8840.0,130.8053,130.8241,130.6265,130.7018,8840.0
2023-03-08 12:35:00,138.92,139.1,138.92,139.06,6707.0,130.7018,130.8712,130.7018,130.8335,6707.0
2023-03-08 12:40:00,139.09,139.15,139.08,139.12,25532.0,130.8618,130.9182,130.8523,130.89,25532.0
2023-03-08 12:45:00,139.12,139.15,139.05,139.09,8200.0,130.89,130.9182,130.8241,130.8618,8200.0
2023-03-08 12:50:00,139.12,139.12,139.05,139.07,6157.0,130.89,130.89,130.8241,130.8429,6157.0
2023-03-08 12:55:00,139.06,139.06,138.99,139.01,8233.0,130.8335,130.8335,130.7677,130.7865,8233.0
2023-03-08 13:00:00,139.03,139.09,138.87,138.89,20579.0,130.8053,130.8618,130.6548,130.6736,20579.0
2023-03-08 13:05:00,138.88,138.95,138.84,138.86,4322.0,130.6642,130.73,130.6265,130.6454,4322.0
2023-03-08 13:10:00,138.84,138.95,138.77,138.85,18233.0,130.6265,130.73,130.5607,130.636,18233.0
2023-03-08 13:15:00,138.83,138.86,138.74,138.79,13937.0,130.6171,130.6454,130.5325,130.5795,13937.0
2023-03-08 13:20:00,138.74,138.83,138.74,138.8,24989.0,130.5325,130.6171,130.5325,130.5889,24989.0
2023-03-08 13:25:00,138.8,138.8,138.62,138.63,13808.0,130.5889,130.5889,130.4196,130.429,13808.0
2023-03-08 13:30:00,138.63,138.7,138.58,138.67,10933.0,130.429,130.4948,130.3819,130.4666,10933.0
2023-03-08 13:35:00,138.66,138.67,138.62,138.66,11107.0,130.4572,130.4666,130.4196,130.4572,11107.0
2023-03-08 13:40:00,138.64,138.68,138.62,138.68,4798.0,130.4384,130.476,130.4196,130.476,4798.0
2023-03-08 13:45:00,138.64,138.71,138.64,138.67,28201.0,130.4384,130.5042,130.4384,130.4666,28201.0
2023-03-08 13:50:00,138.65,138.78,138.62,138.78,23480.0,130.4478,130.5701,130.4196,130.5701,23480.0
2023-03-08 13:55:00,138.8,138.8,138.67,138.72,25903.0,130.5889,130.5889,130.4666,130.5136,25903.0
2023-03-08 14:00:00,138.74,138.82,138.74,138.76,14029.0,130.5325,130.6077,130.5325,130.5513,14029.0
2023-03-08 14:05:00,138.75,138.79,138.71,138.79,14669.0,130.5419,130.5795,130.5042,130.5795,14669.0
2023-03-08 14:10:00,138.8,138.89,138.79,138.79,19110.0,130.5889,130.6736,130.5795,130.5795,19110.0
2023-03-08 14:15:00,138.77,138.84,138.75,138.81,26129.0,130.5607,130.6265,130.5419,130.5983,26129.0
2023-03-08 14:20:00,138.81,138.86,138.8,138.83,15204.0,130.5983,130.6454,130.5889,130.6171,15204.0
2023-03-08 14:25:00,138.82,138.92,138.81,138.92,21444.0,130.6077,130.7018,130.5983,130.7018,21444.0
2023-03-08 14:30:00,138.92,138.94,138.82,138.84,42304.0,130.7018,130.7206,130.6077,130.6265,42304.0
2023-03-08 14:35:00,138.84,138.92,138.82,138.87,9415.0,130.6265,130.7018,130.6077,130.6548,9415.0
2023-03-08 14:40:00,138.87,138.93,138.81,138.82,14217.0,130.6548,130.7112,130.5983,130.6077,14217.0
2023-03-08 14:45:00,138.81,138.85,138.78,138.81,22193.0,130.5983,130.636,130.5701,130.5983,22193.0
2023-03-08 14:50:00,138.8,138.8,138.72,138.79,16473.0,130.5889,130.5889,130.5136,130.5795,16473.0
2023-03-08 14:55:00,138.77,138.79,138.73,138.75,8385.0,130.5607,130.5795,130.523,130.5419,8385.0
2023-03-08 15:00:00,138.77,138.81,138.71,138.78,18605.0,130.5607,130.5983,130.5042,130.5701,18605.0
2023-03-08 15:05:00,138.77,138.78,138.69,138.77,20758.0,130.5607,130.5701,130.4854,130.5607,20758.0
2023-03-08 15:10:00,138.75,138.8,138.71,138.76,25771.0,130.5419,130.5889,130.5042,130.5513,25771.0
2023-03-08 15:15:00,138.76,138.77,138.7,138.73,21202.0,130.5513,130.5607,130.4948,130.523,21202.0
2023-03-08 15:20:00,138.72,138.79,138.69,138.69,42729.0,130.5136,130.5795,130.4854,130.4854,42729.0
2023-03-08 15:25:00,138.7,138.76,138.68,138.76,36795.0,130.4948,130.5513,130.476,130.5513,36795.0
2023-03-08 15:30:00,138.75,138.85,138.75,138.84,25325.0,130.5419,130.636,130.5419,130.6265,25325.0
2023-03-08 15:35:00,138.84,139.04,138.82,139.0,44996.0,130.6265,130.8147,130.6077,130.7771,44996.0
2023-03-08 15:40:00,139.01,139.19,139.01,139.18,27174.0,130.7865,130.9558,130.7865,130.9464,27174.0
2023-03-08 15:45:00,139.19,139.32,139.19,139.24,37079.0,130.9558,131.0781,130.9558,131.0029,37079.0
2023-03-08 15:50:00,139.24,139.31,139.19,139.28,42364.0,131.0029,131.0687,130.9558,131.0405,42364.0
2023-03-08 15:55:00,139.27,139.33,139.26,139.27,54484.0,131.0311,131.0876,131.0217,131.0311,54484.0
2023-03-09 09:30:00,139.48,139.65,139.47,139.62,62314.0,131.2287,131.3886,131.2193,131.3604,62314.0
2023-03-09 09:35:00,139.71,139.73,139.61,139.69,11728.0,131.4451,131.4639,131.351,131.4263,11728.0
2023-03-09 09:40:00,139.69,139.69,139.56,139.57,8224.0,131.4263,131.4263,131.3039,131.3134,8224.0
2023-03-09 09:45:00,139.56,139.8,139.56,139.78,17554.0,131.3039,131.5298,131.3039,131.5109,17554.0
2023-03-09 09:50:00,139.79,139.84,139.56,139.58,21808.0,131.5203,131.5674,131.3039,131.3228,21808.0
2023-03-09 09:55:00,139.56,139.56,139.42,139.46,49593.0,131.3039,131.3039,131.1722,131.2099,49593.0
2023-03-09 10:00:00,139.47,139.52,139.39,139.52,21542.0,131.2193,131.2663,131.144,131.2663,21542.0
2023-03-09 10:05:00,139.54,139.55,139.29,139.33,12896.0,131.2851,131.2945,131.0499,131.0876,12896.0
2023-03-09 10:10:00,139.33,139.37,139.14,139.18,10452.0,131.0876,131.1252,130.9088,130.9464,10452.0
2023-03-09 10:15:00,139.17,139.22,139.0,139.07,10971.0,130.937,130.9841,130.7771,130.8429,10971.0
2023-03-09 10:20:00,139.07,139.17,139.07,139.13,21190.0,130.8429,130.937,130.8429,130.8994,21190.0
2023-03-09 10:25:00,139.1,139.18,139.05,139.18,33685.0,130.8712,130.9464,130.8241,130.9464,33685.0
2023-03-09 10:30:00,139.18,139.35,139.17,139.35,110126.0,130.9464,131.1064,130.937,131.1064,110126.0
2023-03-09 10:35:00,139.38,139.46,139.36,139.4,20120.0,131.1346,131.2099,131.1158,131.1534,20120.0
2023-03-09 10:40:00,139.41,139.43,139.36,139.4,18147.0,131.1628,131.1816,131.1158,131.1534,18147.0
2023-03-09 10:45:00,139.42,139.48,139.35,139.41,26937.0,131.1722,131.2287,131.1064,131.1628,26937.0
2023-03-09 10:50:00,139.43,139.43,139.32,139.36,33877.0,131.1816,131.1816,131.0781,131.1158,33877.0
2023-03-09 10:55:00,139.36,139.36,139.13,139.14,34891.0,131.1158,131.1158,130.8994,130.9088,34891.0
2023-03-09 11:00:00,139.14,139.16,139.02,139.06,97034.0,130.9088,130.9276,130.7959,130.8335,97034.0
2023-03-09 11:05:00,139.05,139.06,138.9,138.98,29864.0,130.8241,130.8335,130.683,130.7583,29864.0
2023-03-09 11:10:00,138.97,139.02,138.93,138.97,14257.0,130.7489,130.7959,130.7112,130.7489,14257.0
2023-03-09 11:15:00,138.96,139.01,138.92,138.97,9547.0,130.7394,130.7865,130.7018,130.7489,9547.0
2023-03-09 11:20:00,138.99,139.05,138.93,139.04,9213.0,130.7677,130.8241,130.7112,130.8147,9213.0
2023-03-09 11:25:00,139.02,139.02,138.88,138.89,15303.0,130.7959,130.7959,130.6642,130.6736,15303.0
2023-03-09 11:30:00,138.92,138.98,138.88,138.89,31484.0,130.7018,130.7583,130.6642,130.6736,31484.0
2023-03-09 11:35:00,138.91,138.91,138.8,138.81,8033.0,130.6924,130.6924,130.5889,130.5983,8033.0
2023-03-09 11:40:00,138.77,138.84,138.77,138.82,13814.0,130.5607,130.6265,130.5607,130.6077,13814.0
2023-03-09 11:45:00,138.82,138.91,138.8,138.88,13168.0,130.6077,130.6924,130.5889,130.6642,13168.0
2023-03-09 11:50:00,138.87,138.91,138.78,138.88,104334.0,130.6548,130.6924,130.5701,130.6642,104334.0
2023-03-09 11:55:00,138.82,138.83,138.73,138.75,4944.0,130.6077,130.6171,130.523,130.5419,4944.0
2023-03-09 12:00:00,138.74,138.76,138.48,138.61,16970.0,130.5325,130.5513,130.2878,130.4101,16970.0
2023-03-09 12:05:00,138.59,138.68,138.52,138.62,5984.0,130.3913,130.476,130.3255,130.4196,5984.0
2023-03-09 12:10:00,138.66,138.7,138.62,138.62,14551.0,130.4572,130.4948,130.4196,130.4196,14551.0
2023-03-09 12:15:00,138.64,138.71,138.58,138.7,24045.0,130.4384,130.5042,130.3819,130.4948,24045.0
2023-03-09 12:20:00,138.71,138.83,138.66,138.79,8971.0,130.5042,130.6171,130.4572,130.5795,8971.0
2023-03-09 12:25:00,138.78,138.83,138.76,138.83,10606.0,130.5701,130.6171,130.5513,130.6171,10606.0
2023-03-09 12:30:00,138.83,138.85,138.78,138.81,17402.0,130.6171,130.636,130.5701,130.5983,17402.0
2023-03-09 12:35:00,138.78,138.79,138.63,138.67,8513.0,130.5701,130.5795,130.429,130.4666,8513.0
2023-03-09 12:40:00,138.64,138.75,138.63,138.63,15246.0,130.4384,130.5419,130.429,130.429,15246.0
2023-03-09 12:45:00,138.64,138.65,138.53,138.55,6298.0,130.4384,130.4478,130.3349,130.3537,6298.0
2023-03-09 12:50:00,138.53,138.62,138.51,138.56,8048.0,130.3349,130.4196,130.3161,130.3631,8048.0
2023-03-09 12:55:00,138.53,138.59,138.5,138.5,7999.0,130.3349,130.3913,130.3067,130.3067,7999.0
2023-03-09 13:00:00,138.49,138.58,138.41,138.53,61357.0,130.2972,130.3819,130.222,130.3349,61357.0
2023-03-09 13:05:00,138.51,138.55,138.47,138.49,8093.0,130.3161,130.3537,130.2784,130.2972,8093.0
2023-03-09 13:10:00,138.51,138.52,138.4,138.43,6977.0,130.3161,130.3255,130.2126,130.2408,6977.0
2023-03-09 13:15:00,138.44,138.45,138.33,138.34,23962.0,130.2502,130.2596,130.1467,130.1561,23962.0
2023-03-09 13:20:00,138.35,138.42,138.27,138.27,9374.0,130.1655,130.2314,130.0903,130.0903,9374.0
2023-03-09 13:25:00,138.25,138.25,138.07,138.19,11655.0,130.0714,130.0714,129.9021,130.015,11655.0
2023-03-09 13:30:00,138.14,138.22,138.03,138.06,34029.0,129.968,130.0432,129.8645,129.8927,34029.0
2023-03-09 13:35:00,138.04,138.07,137.95,137.96,32913.0,129.8739,129.9021,129.7892,129.7986,32913.0
2023-03-09 13:40:00,137.97,138.16,137.96,138.15,10952.0,129.808,129.9868,129.7986,129.9774,10952.0
2023-03-09 13:45:00,138.14,138.16,137.8,137.83,16632.0,129.968,129.9868,129.6481,129.6763,16632.0
2023-03-09 13:50:00,137.8,137.9,137.74,137.84,10921.0,129.6481,129.7421,129.5916,129.6857,10921.0
2023-03-09 13:55:00,137.84,137.91,137.82,137.85,12033.0,129.6857,129.7516,129.6669,129.6951,12033.0
2023-03-09 14:00:00,137.85,137.86,137.65,137.66,17294.0,129.6951,129.7045,129.5069,129.5163,17294.0
2023-03-09 14:05:00,137.64,137.7,137.63,137.69,9608.0,129.4975,129.554,129.4881,129.5446,9608.0
2023-03-09 14:10:00,137.71,137.74,137.57,137.7,36511.0,129.5634,129.5916,129.4317,129.554,36511.0
2023-03-09 14:15:00,137.72,137.85,137.68,137.79,34499.0,129.5728,129.6951,129.5352,129.6387,34499.0
2023-03-09 14:20:00,137.81,137.88,137.71,137.87,18162.0,129.6575,129.7233,129.5634,129.7139,18162.0
2023-03-09 14:25:00,137.88,137.9,137.73,137.73,15763.0,129.7233,129.7421,129.5822,129.5822,15763.0
2023-03-09 14:30:00,137.73,137.73,137.47,137.54,15173.0,129.5822,129.5822,129.3376,129.4034,15173.0
2023-03-09 14:35:00,137.5,137.63,137.5,137.5,14100.0,129.3658,129.4881,129.3658,129.3658,14100.0
2023-03-09 14:40:00,137.55,137.6,137.53,137.55,14081.0,129.4129,129.4599,129.394,129.4129,14081.0
2023-03-09 14:45:00,137.53,137.65,137.41,137.48,27905.0,129.394,129.5069,129.2811,129.347,27905.0
2023-03-09 14:50:00,137.43,137.43,137.3,137.31,15820.0,129.3,129.3,129.1776,129.1871,15820.0
2023-03-09 14:55:00,137.3,137.35,137.12,137.14,13086.0,129.1776,129.2247,129.0083,129.0271,13086.0
2023-03-09 15:00:00,137.16,137.18,136.97,136.99,18128.0,129.0459,129.0647,128.8672,128.886,18128.0
2023-03-09 15:05:00,136.97,137.0,136.85,136.88,23669.0,128.8672,128.8954,128.7543,128.7825,23669.0
2023-03-09 15:10:00,136.88,136.95,136.82,136.84,38870.0,128.7825,128.8483,128.726,128.7449,38870.0
2023-03-09 15:15:00,136.83,136.83,136.45,136.46,45912.0,128.7354,128.7354,128.3779,128.3873,45912.0
2023-03-09 15:20:00,136.45,136.62,136.21,136.45,47840.0,128.3779,128.5379,128.1521,128.3779,47840.0
2023-03-09 15:25:00,136.43,136.77,136.42,136.61,23187.0,128.3591,128.679,128.3497,128.5285,23187.0
2023-03-09 15:30:00,136.55,136.99,136.51,136.88,52083.0,128.472,128.886,128.4344,128.7825,52083.0
2023-03-09 15:35:00,136.88,136.95,136.66,136.95,57295.0,128.7825,128.8483,128.5755,128.8483,57295.0
2023-03-09 15:40:00,136.88,137.0,136.86,136.92,23764.0,128.7825,128.8954,128.7637,128.8201,23764.0
2023-03-09 15:45:00,136.89,136.89,136.63,136.82,26094.0,128.7919,128.7919,128.5473,128.726,26094.0
2023-03-09 15:50:00,136.82,137.0,136.79,136.87,42292.0,128.726,128.8954,128.6978,128.7731,42292.0
2023-03-09 15:55:00,136.88,136.88,136.53,136.6,41015.0,128.7825,128.7825,128.4532,128.5191,41015.0
2023-03-10 09:30:00,136.28,136.33,136.06,136.11,79047.0,128.218,128.265,128.011,128.058,79047.0
2023-03-10 09:35:00,136.12,136.19,135.89,135.93,75019.0,128.0675,128.1333,127.8511,127.8887,75019.0
2023-03-10 09:40:00,135.91,135.94,135.67,135.82,35119.0,127.8699,127.8981,127.6441,127.7852,35119.0
2023-03-10 09:45:00,135.77,135.83,135.48,135.74,63961.0,127.7382,127.7946,127.4653,127.7099,63961.0
2023-03-10 09:50:00,135.67,136.26,135.66,135.99,73245.0,127.6441,128.1992,127.6347,127.9451,73245.0
2023-03-10 09:55:00,136.01,136.36,135.96,136.22,22298.0,127.964,128.2933,127.9169,128.1615,22298.0
2023-03-10 10:00:00,136.19,136.49,136.19,136.3,50947.0,128.1333,128.4156,128.1333,128.2368,50947.0
2023-03-10 10:05:00,136.27,136.47,136.21,136.36,50591.0,128.2086,128.3967,128.1521,128.2933,50591.0
2023-03-10 10:10:00,136.28,136.39,136.0,136.18,73579.0,128.218,128.3215,127.9545,128.1239,73579.0
2023-03-10 10:15:00,136.11,136.16,135.9,135.93,67387.0,128.058,128.1051,127.8605,127.8887,67387.0
2023-03-10 10:20:00,135.93,136.09,135.86,136.06,30234.0,127.8887,128.0392,127.8228,128.011,30234.0
2023-03-10 10:25:00,136.07,136.2,135.84,135.93,28271.0,128.0204,128.1427,127.804,127.8887,28271.0
2023-03-10 10:30:00,135.93,136.28,135.89,136.1,29311.0,127.8887,128.218,127.8511,128.0486,29311.0
2023-03-10 10:35:00,136.1,136.22,135.97,136.02,25305.0,128.0486,128.1615,127.9263,127.9734,25305.0
2023-03-10 10:40:00,136.05,136.14,135.71,135.73,29682.0,128.0016,128.0863,127.6817,127.7005,29682.0
2023-03-10 10:45:00,135.72,135.87,135.72,135.83,17451.0,127.6911,127.8322,127.6911,127.7946,17451.0
2023-03-10 10:50:00,135.85,136.07,135.72,136.04,35164.0,127.8134,128.0204,127.6911,127.9922,35164.0
2023-03-10 10:55:00,136.06,136.6,136.06,136.56,34896.0,128.011,128.5191,128.011,128.4814,34896.0
2023-03-10 11:00:00,136.56,136.56,136.36,136.47,24867.0,128.4814,128.4814,128.2933,128.3967,24867.0
2023-03-10 11:05:00,136.45,136.59,136.41,136.54,18430.0,128.3779,128.5096,128.3403,128.4626,18430.0
2023-03-10 11:10:00,136.54,136.62,136.36,136.44,24947.0,128.4626,128.5379,128.2933,128.3685,24947.0
2023-03-10 11:15:00,136.4,136.51,136.3,136.51,22362.0,128.3309,128.4344,128.2368,128.4344,22362.0
2023-03-10 11:20:00,136.51,136.86,136.48,136.77,34235.0,128.4344,128.7637,128.4062,128.679,34235.0
2023-03-10 11:25:00,136.78,137.08,136.74,137.03,33860.0,128.6884,128.9707,128.6508,128.9236,33860.0
2023-03-10 11:30:00,137.03,137.26,137.03,137.26,25246.0,128.9236,129.14,128.9236,129.14,25246.0
2023-03-10 11:35:00,137.21,137.23,136.95,137.04,23666.0,129.093,129.1118,128.8483,128.933,23666.0
2023-03-10 11:40:00,137.06,137.1,136.79,136.82,45615.0,128.9518,128.9895,128.6978,128.726,45615.0
2023-03-10 11:45:00,136.82,136.83,136.39,136.46,20510.0,128.726,128.7354,128.3215,128.3873,20510.0
2023-03-10 11:50:00,136.42,136.43,136.22,136.33,12137.0,128.3497,128.3591,128.1615,128.265,12137.0
2023-03-10 11:55:00,136.3,136.32,136.1,136.13,13249.0,128.2368,128.2556,128.0486,128.0769,13249.0
2023-03-10 12:00:00,136.14,136.27,136.01,136.02,13984.0,128.0863,128.2086,127.964,127.9734,13984.0
2023-03-10 12:05:00,136.0,136.07,135.73,135.73,35236.0,127.9545,128.0204,127.7005,127.7005,35236.0
2023-03-10 12:10:00,135.74,135.83,135.66,135.8,22969.0,127.7099,127.7946,127.6347,127.7664,22969.0
2023-03-10 12:15:00,135.79,135.91,135.73,135.73,18157.0,127.757,127.8699,127.7005,127.7005,18157.0
2023-03-10 12:20:00,135.71,135.8,135.65,135.67,146073.0,127.6817,127.7664,127.6253,127.6441,146073.0
2023-03-10 12:25:00,135.67,135.79,135.57,135.79,28586.0,127.6441,127.757,127.55,127.757,28586.0
2023-03-10 12:30:00,135.89,136.19,135.78,136.09,41882.0,127.8511,128.1333,127.7476,128.0392,41882.0
2023-03-10 12:35:00,136.09,136.22,136.0,136.17,22793.0,128.0392,128.1615,127.9545,128.1145,22793.0
2023-03-10 12:40:00,136.17,136.17,135.85,136.0,22908.0,128.1145,128.1145,127.8134,127.9545,22908.0
2023-03-10 12:45:00,136.0,136.07,135.83,135.83,19574.0,127.9545,128.0204,127.7946,127.7946,19574.0
2023-03-10 12:50:00,135.84,135.88,135.65,135.72,15516.0,127.804,127.8416,127.6253,127.6911,15516.0
2023-03-10 12:55:00,135.65,135.65,135.51,135.54,19798.0,127.6253,127.6253,127.4935,127.5218,19798.0
2023-03-10 13:00:00,135.54,135.72,135.54,135.62,25607.0,127.5218,127.6911,127.5218,127.597,25607.0
2023-03-10 13:05:00,135.59,135.63,135.48,135.54,15315.0,127.5688,127.6064,127.4653,127.5218,15315.0
2023-03-10 13:10:00,135.55,135.56,135.42,135.43,24089.0,127.5312,127.5406,127.4089,127.4183,24089.0
2023-03-10 13:15:00,135.42,135.42,135.12,135.12,45121.0,127.4089,127.4089,127.1266,127.1266,45121.0
2023-03-10 13:20:00,135.12,135.16,134.9,134.95,50111.0,127.1266,127.1642,126.9196,126.9667,50111.0
2023-03-10 13:25:00,134.91,134.92,134.66,134.81,35000.0,126.929,126.9384,126.6938,126.8349,35000.0
2023-03-10 13:30:00,134.82,134.84,134.65,134.66,29403.0,126.8444,126.8632,126.6844,126.6938,29403.0
2023-03-10 13:35:00,134.64,134.78,134.59,134.63,38072.0,126.675,126.8067,126.628,126.6656,38072.0
2023-03-10 13:40:00,134.62,134.66,134.53,134.58,23279.0,126.6562,126.6938,126.5715,126.6186,23279.0
2023-03-10 13:45:00,134.59,134.67,134.43,134.46,67554.0,126.628,126.7032,126.4774,126.5057,67554.0
2023-03-10 13:50:00,134.44,134.5,134.27,134.44,32633.0,126.4868,126.5433,126.3269,126.4868,32633.0
2023-03-10 13:55:00,134.43,134.52,134.36,134.51,50578.0,126.4774,126.5621,126.4116,126.5527,50578.0
2023-03-10 14:00:00,134.52,135.01,134.52,135.0,38077.0,126.5621,127.0231,126.5621,127.0137,38077.0
2023-03-10 14:05:00,135.0,135.23,134.84,135.23,47226.0,127.0137,127.2301,126.8632,127.2301,47226.0
2023-03-10 14:10:00,135.23,135.43,135.04,135.07,48751.0,127.2301,127.4183,127.0513,127.0796,48751.0
2023-03-10 14:15:00,135.07,135.13,134.81,135.05,36849.0,127.0796,127.136,126.8349,127.0607,36849.0
2023-03-10 14:20:00,135.04,135.11,134.82,134.83,20889.0,127.0513,127.1172,126.8444,126.8538,20889.0
2023-03-10 14:25:00,134.85,134.87,134.69,134.73,20871.0,126.8726,126.8914,126.722,126.7597,20871.0
2023-03-10 14:30:00,134.74,135.11,134.74,135.03,57785.0,126.7691,127.1172,126.7691,127.0419,57785.0
2023-03-10 14:35:00,135.03,135.37,135.02,135.29,26608.0,127.0419,127.3618,127.0325,127.2866,26608.0
2023-03-10 14:40:00,135.26,135.41,135.05,135.06,56937.0,127.2583,127.3995,127.0607,127.0702,56937.0
2023-03-10 14:45:00,135.08,135.62,135.08,135.58,142162.0,127.089,127.597,127.089,127.5594,142162.0
2023-03-10 14:50:00,135.57,135.6,135.39,135.58,86336.0,127.55,127.5782,127.3806,127.5594,86336.0
2023-03-10 14:55:00,135.53,135.67,135.23,135.37,75116.0,127.5124,127.6441,127.2301,127.3618,75116.0
2023-03-10 15:00:00,135.39,135.39,135.14,135.34,33571.0,127.3806,127.3806,127.1454,127.3336,33571.0
2023-03-10 15:05:00,135.26,135.33,135.0,135.33,21191.0,127.2583,127.3242,127.0137,127.3242,21191.0
2023-03-10 15:10:00,135.31,135.54,135.16,135.32,25067.0,127.3054,127.5218,127.1642,127.3148,25067.0
2023-03-10 15:15:00,135.25,135.37,134.92,134.92,33493.0,127.2489,127.3618,126.9384,126.9384,33493.0
2023-03-10 15:20:00,134.93,135.03,134.88,135.03,52358.0,126.9478,127.0419,126.9008,127.0419,52358.0
2023-03-10 15:25:00,135.07,135.22,135.0,135.22,52592.0,127.0796,127.2207,127.0137,127.2207,52592.0
2023-03-10 15:30:00,135.13,135.2,134.97,134.99,42683.0,127.136,127.2019,126.9855,127.0043,42683.0
2023-03-10 15:35:00,134.95,134.97,134.74,134.74,47936.0,126.9667,126.9855,126.7691,126.7691,47936.0
2023-03-10 15:40:00,134.74,134.74,134.51,134.53,59123.0,126.7691,126.7691,126.5527,126.5715,59123.0
2023-03-10 15:45:00,134.52,134.6,134.47,134.53,50175.0,126.5621,126.6374,126.5151,126.5715,50175.0
2023-03-10 15:50:00,134.5,134.85,134.48,134.69,42485.0,126.5433,126.8726,126.5245,126.722,42485.0
2023-03-10 15:55:00,134.65,134.94,134.59,134.86,85809.0,126.6844,126.9573,126.628,126.882,85809.0
2023-03-13 09:30:00,133.08,133.22,132.71,132.99,151176.0,125.2073,125.339,124.8592,125.1226,151176.0
2023-03-13 09:35:00,132.92,133.11,132.83,133.09,44857.0,125.0568,125.2355,124.9721,125.2167,44857.0
2023-03-13 09:40:00,133.11,133.23,132.82,133.11,52699.0,125.2355,125.3484,124.9627,125.2355,52699.0
2023-03-13 09:45:00,133.06,133.94,133.06,133.84,70966.0,125.1885,126.0164,125.1885,125.9223,70966.0
2023-03-13 09:50:00,133.85,134.29,133.76,134.08,33206.0,125.9317,126.3457,125.8471,126.1481,33206.0
2023-03-13 09:55:00,134.05,134.51,133.92,134.31,38365.0,126.1199,126.5527,125.9976,126.3645,38365.0
2023-03-13 10:00:00,134.32,134.6,134.13,134.48,80598.0,126.3739,126.6374,126.1952,126.5245,80598.0
2023-03-13 10:05:00,134.46,134.9,134.08,134.63,36906.0,126.5057,126.9196,126.1481,126.6656,36906.0
2023-03-13 10:10:00,134.69,134.72,134.05,134.14,33609.0,126.722,126.7503,126.1199,126.2046,33609.0
2023-03-13 10:15:00,134.12,134.16,133.8,133.83,53759.0,126.1858,126.2234,125.8847,125.9129,53759.0
2023-03-13 10:20:00,133.8,134.1,133.65,133.75,57299.0,125.8847,126.1669,125.7436,125.8377,57299.0
2023-03-13 10:25:00,133.79,133.89,133.51,133.59,55113.0,125.8753,125.9694,125.6119,125.6871,55113.0
2023-03-13 10:30:00,133.63,134.25,133.61,134.24,53549.0,125.7248,126.3081,125.7059,126.2987,53549.0
2023-03-13 10:35:00,134.29,134.42,134.01,134.26,40201.0,126.3457,126.468,126.0823,126.3175,40201.0
2023-03-13 10:40:00,134.31,134.49,134.01,134.46,56142.0,126.3645,126.5339,126.0823,126.5057,56142.0
2023-03-13 10:45:00,134.47,134.66,134.31,134.43,39640.0,126.5151,126.6938,126.3645,126.4774,39640.0
2023-03-13 10:50:00,134.49,134.6,133.89,134.14,35753.0,126.5339,126.6374,125.9694,126.2046,35753.0
2023-03-13 10:55:00,134.19,135.04,134.19,135.01,33017.0,126.2516,127.0513,126.2516,127.0231,33017.0
2023-03-13 11:00:00,135.03,135.41,134.85,134.99,59460.0,127.0419,127.3995,126.8726,127.0043,59460.0
2023-03-13 11:05:00,134.92,135.09,134.73,134.84,56226.0,126.9384,127.0984,126.7597,126.8632,56226.0
2023-03-13 11:10:00,134.84,135.36,134.84,134.94,52694.0,126.8632,127.3524,126.8632,126.9573,52694.0
2023-03-13 11:15:00,134.97,135.32,134.94,135.19,25148.0,126.9855,127.3148,126.9573,127.1925,25148.0
2023-03-13 11:20:00,135.27,135.44,134.98,135.09,46815.0,127.2677,127.4277,126.9949,127.0984,46815.0
2023-03-13 11:25:00,135.13,135.54,134.97,135.49,70330.0,127.136,127.5218,126.9855,127.4747,70330.0
2023-03-13 11:30:00,135.49,135.54,135.03,135.03,49747.0,127.4747,127.5218,127.0419,127.0419,49747.0
2023-03-13 11:35:00,134.97,135.0,134.62,134.69,56605.0,126.9855,127.0137,126.6562,126.722,56605.0
2023-03-13 11:40:00,134.7,135.07,134.7,134.94,33791.0,126.7315,127.0796,126.7315,126.9573,33791.0
2023-03-13 11:45:00,134.94,135.26,134.76,135.17,62848.0,126.9573,127.2583,126.7879,127.1737,62848.0
2023-03-13 11:50:00,135.16,135.16,134.61,134.61,226002.0,127.1642,127.1642,126.6468,126.6468,226002.0
2023-03-13 11:55:00,134.57,135.11,134.5,135.07,37101.0,126.6091,127.1172,126.5433,127.0796,37101.0
2023-03-13 12:00:00,135.08,135.6,134.77,134.91,104200.0,127.089,127.5782,126.7973,126.929,104200.0
2023-03-13 12:05:00,134.89,135.27,134.89,135.23,32578.0,126.9102,127.2677,126.9102,127.2301,32578.0
2023-03-13 12:10:00,135.2,135.23,134.72,134.81,59368.0,127.2019,127.2301,126.7503,126.8349,59368.0
2023-03-13 12:15:00,134.78,135.1,134.74,134.76,28675.0,126.8067,127.1078,126.7691,126.7879,28675.0
2023-03-13 12:20:00,134.79,134.81,134.41,134.43,34774.0,126.8161,126.8349,126.4586,126.4774,34774.0
2023-03-13 12:25:00,134.39,134.69,134.35,134.64,41498.0,126.4398,126.722,126.4022,126.675,41498.0
2023-03-13 12:30:00,134.68,134.68,134.26,134.28,34896.0,126.7126,126.7126,126.3175,126.3363,34896.0
2023-03-13 12:35:00,134.27,134.59,134.27,134.52,35438.0,126.3269,126.628,126.3269,126.5621,35438.0
2023-03-13 12:40:00,134.54,134.83,134.49,134.56,52439.0,126.5809,126.8538,126.5339,126.5997,52439.0
2023-03-13 12:45:00,134.51,134.61,134.04,134.14,46935.0,126.5527,126.6468,126.1105,126.2046,46935.0
2023-03-13 12:50:00,134.14,134.3,133.98,134.18,31267.0,126.2046,126.3551,126.054,126.2422,31267.0
2023-03-13 12:55:00,134.2,134.24,133.97,134.1,19989.0,126.261,126.2987,126.0446,126.1669,19989.0
2023-03-13 13:00:00,134.11,134.14,133.73,133.87,56861.0,126.1764,126.2046,125.8188,125.9506,56861.0
2023-03-13 13:05:00,133.87,134.14,133.77,134.14,15070.0,125.9506,126.2046,125.8565,126.2046,15070.0
2023-03-13 13:10:00,134.15,134.24,134.04,134.2,47432.0,126.214,126.2987,126.1105,126.261,47432.0
2023-03-13 13:15:00,134.2,134.39,134.04,134.24,39492.0,126.261,126.4398,126.1105,126.2987,39492.0
2023-03-13 13:20:00,134.23,134.25,134.05,134.06,22501.0,126.2893,126.3081,126.1199,126.1293,22501.0
2023-03-13 13:25:00,134.05,134.23,133.99,134.17,56955.0,126.1199,126.2893,126.0635,126.2328,56955.0
2023-03-13 13:30:00,134.16,134.21,133.89,133.9,20454.0,126.2234,126.2704,125.9694,125.9788,20454.0
2023-03-13 13:35:00,133.91,134.55,133.85,134.45,106038.0,125.9882,126.5903,125.9317,126.4962,106038.0
2023-03-13 13:40:00,134.46,134.57,134.33,134.57,46445.0,126.5057,126.6091,126.3833,126.6091,46445.0
2023-03-13 13:45:00,134.57,134.59,134.4,134.48,29907.0,126.6091,126.628,126.4492,126.5245,29907.0
2023-03-13 13:50:00,134.48,134.69,134.47,134.52,22493.0,126.5245,126.722,126.5151,126.5621,22493.0
2023-03-13 13:55:00,134.49,134.73,134.49,134.66,23005.0,126.5339,126.7597,126.5339,126.6938,23005.0
2023-03-13 14:00:00,134.66,134.92,134.62,134.79,314139.0,126.6938,126.9384,126.6562,126.8161,314139.0
2023-03-13 14:05:00,134.77,134.86,134.62,134.63,30889.0,126.7973,126.882,126.6562,126.6656,30889.0
2023-03-13 14:10:00,134.61,134.81,134.53,134.66,40632.0,126.6468,126.8349,126.5715,126.6938,40632.0
2023-03-13 14:15:00,134.67,134.89,134.66,134.75,36946.0,126.7032,126.9102,126.6938,126.7785,36946.0
2023-03-13 14:20:00,134.73,134.84,134.62,134.81,29765.0,126.7597,126.8632,126.6562,126.8349,29765.0
2023-03-13 14:25:00,134.83,134.94,134.53,134.72,32876.0,126.8538,126.9573,126.5715,126.7503,32876.0
2023-03-13 14:30:00,134.73,135.03,134.73,134.91,39100.0,126.7597,127.0419,126.7597,126.929,39100.0
2023-03-13 14:35:00,134.91,134.91,134.49,134.61,42402.0,126.929,126.929,126.5339,126.6468,42402.0
2023-03-13 14:40:00,134.63,134.93,134.54,134.76,42744.0,126.6656,126.9478,126.5809,126.7879,42744.0
2023-03-13 14:45:00,134.73,134.76,134.56,134.62,37501.0,126.7597,126.7879,126.5997,126.6562,37501.0
2023-03-13 14:50:00,134.62,134.71,134.53,134.64,30702.0,126.6562,126.7409,126.5715,126.675,30702.0
2023-03-13 14:55:00,134.67,134.74,134.59,134.69,53314.0,126.7032,126.7691,126.628,126.722,53314.0
2023-03-13 15:00:00,134.7,134.84,134.47,134.47,45446.0,126.7315,126.8632,126.5151,126.5151,45446.0
2023-03-13 15:05:00,134.47,134.8,134.43,134.47,54137.0,126.5151,126.8255,126.4774,126.5151,54137.0
2023-03-13 15:10:00,134.49,134.78,134.48,134.7,44378.0,126.5339,126.8067,126.5245,126.7315,44378.0
2023-03-13 15:15:00,134.71,134.78,134.47,134.47,53404.0,126.7409,126.8067,126.5151,126.5151,53404.0
2023-03-13 15:20:00,134.48,134.48,134.01,134.03,51325.0,126.5245,126.5245,126.0823,126.1011,51325.0
2023-03-13 15:25:00,134.05,134.05,133.72,133.88,49704.0,126.1199,126.1199,125.8094,125.96,49704.0
2023-03-13 15:30:00,133.86,134.12,133.84,134.05,50871.0,125.9411,126.1858,125.9223,126.1199,50871.0
2023-03-13 15:35:00,134.07,134.21,133.99,134.21,43903.0,126.1387,126.2704,126.0635,126.2704,43903.0
2023-03-13 15:40:00,134.23,134.41,134.09,134.19,64683.0,126.2893,126.4586,126.1575,126.2516,64683.0
2023-03-13 15:45:00,134.21,134.26,134.0,134.05,54378.0,126.2704,126.3175,126.0729,126.1199,54378.0
2023-03-13 15:50:00,134.04,134.04,133.82,133.84,66698.0,126.1105,126.1105,125.9035,125.9223,66698.0
2023-03-13 15:55:00,133.89,133.9,133.67,133.74,74314.0,125.9694,125.9788,125.7624,125.8282,74314.0
2023-03-14 09:30:00,135.64,135.72,135.2,135.2,123683.0,127.6158,127.6911,127.2019,127.2019,123683.0
2023-03-14 09:35:00,135.2,135.57,135.19,135.45,55946.0,127.2019,127.55,127.1925,127.4371,55946.0
2023-03-14 09:40:00,135.46,135.58,135.33,135.4,57605.0,127.4465,127.5594,127.3242,127.39,57605.0
2023-03-14 09:45:00,135.44,135.69,135.3,135.48,41740.0,127.4277,127.6629,127.296,127.4653,41740.0
2023-03-14 09:50:00,135.48,135.58,135.35,135.35,22422.0,127.4653,127.5594,127.343,127.343,22422.0
2023-03-14 09:55:00,135.23,135.55,135.23,135.49,16909.0,127.2301,127.5312,127.2301,127.4747,16909.0
2023-03-14 10:00:00,135.54,135.63,135.34,135.58,24056.0,127.5218,127.6064,127.3336,127.5594,24056.0
2023-03-14 10:05:00,135.61,135.7,135.45,135.51,31121.0,127.5876,127.6723,127.4371,127.4935,31121.0
2023-03-14 10:10:00,135.48,135.55,135.16,135.55,28754.0,127.4653,127.5312,127.1642,127.5312,28754.0
2023-03-14 10:15:00,135.55,135.65,135.48,135.53,23096.0,127.5312,127.6253,127.4653,127.5124,23096.0
2023-03-14 10:20:00,135.54,135.78,135.52,135.73,19420.0,127.5218,127.7476,127.5029,127.7005,19420.0
2023-03-14 10:25:00,135.71,135.75,135.62,135.68,19667.0,127.6817,127.7193,127.597,127.6535,19667.0
2023-03-14 10:30:00,135.72,135.78,135.65,135.74,32332.0,127.6911,127.7476,127.6253,127.7099,32332.0
2023-03-14 10:35:00,135.72,135.85,135.7,135.76,24395.0,127.6911,127.8134,127.6723,127.7287,24395.0
2023-03-14 10:40:00,135.76,135.93,135.74,135.84,24195.0,127.7287,127.8887,127.7099,127.804,24195.0
2023-03-14 10:45:00,135.86,135.98,135.82,135.97,69106.0,127.8228,127.9357,127.7852,127.9263,69106.0
2023-03-14 10:50:00,135.97,136.04,135.93,135.99,56520.0,127.9263,127.9922,127.8887,127.9451,56520.0
2023-03-14 10:55:00,135.97,136.01,135.73,135.75,62617.0,127.9263,127.964,127.7005,127.7193,62617.0
2023-03-14 11:00:00,135.75,135.93,135.69,135.87,32475.0,127.7193,127.8887,127.6629,127.8322,32475.0
2023-03-14 11:05:00,135.87,136.02,135.85,135.98,21598.0,127.8322,127.9734,127.8134,127.9357,21598.0
2023-03-14 11:10:00,135.97,136.02,135.9,136.0,50091.0,127.9263,127.9734,127.8605,127.9545,50091.0
2023-03-14 11:15:00,136.02,136.1,136.01,136.06,28750.0,127.9734,128.0486,127.964,128.011,28750.0
2023-03-14 11:20:00,136.06,136.09,136.01,136.05,39429.0,128.011,128.0392,127.964,128.0016,39429.0
2023-03-14 11:25:00,136.04,136.12,135.95,135.97,50400.0,127.9922,128.0675,127.9075,127.9263,50400.0
2023-03-14 11:30:00,135.97,136.06,135.93,135.93,42807.0,127.9263,128.011,127.8887,127.8887,42807.0
2023-03-14 11:35:00,135.93,136.03,135.89,136.02,40037.0,127.8887,127.9828,127.8511,127.9734,40037.0
2023-03-14 11:40:00,136.03,136.06,135.87,135.92,48000.0,127.9828,128.011,127.8322,127.8793,48000.0
2023-03-14 11:45:00,135.92,135.93,135.76,135.76,30107.0,127.8793,127.8887,127.7287,127.7287,30107.0
2023-03-14 11:50:00,135.77,135.91,135.77,135.88,17558.0,127.7382,127.8699,127.7382,127.8416,17558.0
2023-03-14 11:55:00,135.89,135.89,135.75,135.77,15185.0,127.8511,127.8511,127.7193,127.7382,15185.0
2023-03-14 12:00:00,135.76,135.89,135.7,135.72,20263.0,127.7287,127.8511,127.6723,127.6911,20263.0
2023-03-14 12:05:00,135.72,135.73,135.59,135.71,34438.0,127.6911,127.7005,127.5688,127.6817,34438.0
2023-03-14 12:10:00,135.7,135.84,135.7,135.81,14181.0,127.6723,127.804,127.6723,127.7758,14181.0
2023-03-14 12:15:00,135.8,135.82,135.69,135.76,12750.0,127.7664,127.7852,127.6629,127.7287,12750.0
2023-03-14 12:20:00,135.73,135.76,135.61,135.63,16126.0,127.7005,127.7287,127.5876,127.6064,16126.0
2023-03-14 12:25:00,135.62,135.62,135.47,135.47,21352.0,127.597,127.597,127.4559,127.4559,21352.0
2023-03-14 12:30:00,135.47,135.66,135.45,135.64,29228.0,127.4559,127.6347,127.4371,127.6158,29228.0
2023-03-14 12:35:00,135.66,135.71,135.62,135.63,13447.0,127.6347,127.6817,127.597,127.6064,13447.0
2023-03-14 12:40:00,135.58,135.59,135.38,135.47,36812.0,127.5594,127.5688,127.3712,127.4559,36812.0
2023-03-14 12:45:00,135.46,135.58,135.4,135.55,23400.0,127.4465,127.5594,127.39,127.5312,23400.0
2023-03-14 12:50:00,135.53,135.56,135.28,135.31,27279.0,127.5124,127.5406,127.2771,127.3054,27279.0
2023-03-14 12:55:00,135.25,135.36,135.18,135.27,24078.0,127.2489,127.3524,127.1831,127.2677,24078.0
2023-03-14 13:00:00,135.28,135.37,135.15,135.16,30889.0,127.2771,127.3618,127.1548,127.1642,30889.0
2023-03-14 13:05:00,135.17,135.18,134.89,134.91,30636.0,127.1737,127.1831,126.9102,126.929,30636.0
2023-03-14 13:10:00,134.83,134.92,134.76,134.76,14251.0,126.8538,126.9384,126.7879,126.7879,14251.0
2023-03-14 13:15:00,134.72,134.72,134.35,134.6,47126.0,126.7503,126.7503,126.4022,126.6374,47126.0
2023-03-14 13:20:00,134.58,134.6,134.33,134.55,26985.0,126.6186,126.6374,126.3833,126.5903,26985.0
2023-03-14 13:25:00,134.55,134.81,134.55,134.65,25692.0,126.5903,126.8349,126.5903,126.6844,25692.0
2023-03-14 13:30:00,134.68,134.7,134.55,134.64,23113.0,126.7126,126.7315,126.5903,126.675,23113.0
2023-03-14 13:35:00,134.62,134.87,134.6,134.86,12548.0,126.6562,126.8914,126.6374,126.882,12548.0
2023-03-14 13:40:00,134.9,134.96,134.51,134.53,36959.0,126.9196,126.9761,126.5527,126.5715,36959.0
2023-03-14 13:45:00,134.54,134.69,134.51,134.62,31893.0,126.5809,126.722,126.5527,126.6562,31893.0
2023-03-14 13:50:00,134.62,134.67,134.54,134.63,18380.0,126.6562,126.7032,126.5809,126.6656,18380.0
2023-03-14 13:55:00,134.58,134.63,134.47,134.59,13582.0,126.6186,126.6656,126.5151,126.628,13582.0
2023-03-14 14:00:00,134.67,134.71,134.37,134.43,41955.0,126.7032,126.7409,126.421,126.4774,41955.0
2023-03-14 14:05:00,134.41,134.42,134.13,134.39,24968.0,126.4586,126.468,126.1952,126.4398,24968.0
2023-03-14 14:10:00,134.37,134.49,134.36,134.37,29302.0,126.421,126.5339,126.4116,126.421,29302.0
2023-03-14 14:15:00,134.35,134.38,134.19,134.38,23270.0,126.4022,126.4304,126.2516,126.4304,23270.0
2023-03-14 14:20:00,134.36,134.39,134.25,134.32,9522.0,126.4116,126.4398,126.3081,126.3739,9522.0
2023-03-14 14:25:00,134.32,134.67,134.32,134.59,26477.0,126.3739,126.7032,126.3739,126.628,26477.0
2023-03-14 14:30:00,134.61,134.76,134.53,134.71,30003.0,126.6468,126.7879,126.5715,126.7409,30003.0
2023-03-14 14:35:00,134.72,134.72,134.61,134.63,21802.0,126.7503,126.7503,126.6468,126.6656,21802.0
2023-03-14 14:40:00,134.63,134.66,134.47,134.57,26688.0,126.6656,126.6938,126.5151,126.6091,26688.0
2023-03-14 14:45:00,134.54,134.8,134.5,134.66,26928.0,126.5809,126.8255,126.5433,126.6938,26928.0
2023-03-14 14:50:00,134.6,134.8,134.6,134.65,49432.0,126.6374,126.8255,126.6374,126.6844,49432.0
2023-03-14 14:55:00,134.62,134.64,134.4,134.44,23386.0,126.6562,126.675,126.4492,126.4868,23386.0
2023-03-14 15:00:00,134.44,134.59,134.42,134.48,22242.0,126.4868,126.628,126.468,126.5245,22242.0
2023-03-14 15:05:00,134.43,134.48,134.07,134.17,42149.0,126.4774,126.5245,126.1387,126.2328,42149.0
2023-03-14 15:10:00,134.16,134.17,133.93,133.95,53278.0,126.2234,126.2328,126.007,126.0258,53278.0
2023-03-14 15:15:00,133.95,134.29,133.88,134.28,62055.0,126.0258,126.3457,125.96,126.3363,62055.0
2023-03-14 15:20:00,134.3,134.3,134.04,134.09,40364.0,126.3551,126.3551,126.1105,126.1575,40364.0
2023-03-14 15:25:00,134.08,134.27,134.08,134.25,15801.0,126.1481,126.3269,126.1481,126.3081,15801.0
2023-03-14 15:30:00,134.25,134.47,134.18,134.47,24949.0,126.3081,126.5151,126.2422,126.5151,24949.0
2023-03-14 15:35:00,134.49,134.72,134.49,134.53,91056.0,126.5339,126.7503,126.5339,126.5715,91056.0
2023-03-14 15:40:00,134.53,134.74,134.47,134.7,25271.0,126.5715,126.7691,126.5151,126.7315,25271.0
2023-03-14 15:45:00,134.71,134.82,134.61,134.82,46771.0,126.7409,126.8444,126.6468,126.8444,46771.0
2023-03-14 15:50:00,134.83,135.02,134.8,134.91,49476.0,126.8538,127.0325,126.8255,126.929,49476.0
2023-03-14 15:55:00,134.91,135.46,134.91,135.33,56792.0,126.929,127.4465,126.929,127.3242,56792.0
2023-03-15 09:30:00,132.92,133.19,132.81,133.07,98920.0,125.0568,125.3108,124.9533,125.1979,98920.0
2023-03-15 09:35:00,132.97,133.1,132.69,133.07,21655.0,125.1038,125.2261,124.8404,125.1979,21655.0
2023-03-15 09:40:00,133.19,133.45,133.05,133.37,33058.0,125.3108,125.5554,125.1791,125.4801,33058.0
2023-03-15 09:45:00,133.38,133.38,133.12,133.26,29109.0,125.4895,125.4895,125.2449,125.3766,29109.0
2023-03-15 09:50:00,133.24,133.26,132.91,133.01,47233.0,125.3578,125.3766,125.0473,125.1414,47233.0
2023-03-15 09:55:00,133.01,133.01,132.6,132.75,38366.0,125.1414,125.1414,124.7557,124.8968,38366.0
2023-03-15 10:00:00,132.71,132.9,132.59,132.89,35346.0,124.8592,125.0379,124.7463,125.0285,35346.0
2023-03-15 10:05:00,132.97,133.38,132.95,133.21,35577.0,125.1038,125.4895,125.085,125.3296,35577.0
2023-03-15 10:10:00,133.3,133.41,133.11,133.13,28782.0,125.4143,125.5178,125.2355,125.2543,28782.0
2023-03-15 10:15:00,133.2,133.33,133.02,133.25,20549.0,125.3202,125.4425,125.1508,125.3672,20549.0
2023-03-15 10:20:00,133.24,133.38,133.02,133.06,34063.0,125.3578,125.4895,125.1508,125.1885,34063.0
2023-03-15 10:25:00,133.05,133.15,132.88,132.98,53934.0,125.1791,125.2731,125.0191,125.1132,53934.0
2023-03-15 10:30:00,132.98,133.24,132.86,132.86,40789.0,125.1132,125.3578,125.0003,125.0003,40789.0
2023-03-15 10:35:00,132.84,133.13,132.8,132.92,27310.0,124.9815,125.2543,124.9439,125.0568,27310.0
2023-03-15 10:40:00,132.92,132.97,132.71,132.83,27693.0,125.0568,125.1038,124.8592,124.9721,27693.0
2023-03-15 10:45:00,132.82,132.9,132.7,132.7,27211.0,124.9627,125.0379,124.8498,124.8498,27211.0
2023-03-15 10:50:00,132.7,132.91,132.61,132.82,21662.0,124.8498,125.0473,124.7651,124.9627,21662.0
2023-03-15 10:55:00,132.87,133.05,132.8,133.04,27034.0,125.0097,125.1791,124.9439,125.1697,27034.0
2023-03-15 11:00:00,133.05,133.16,132.91,133.16,50101.0,125.1791,125.2826,125.0473,125.2826,50101.0
2023-03-15 11:05:00,133.11,133.36,132.97,133.17,37594.0,125.2355,125.4707,125.1038,125.292,37594.0
2023-03-15 11:10:00,133.13,133.38,133.13,133.36,19999.0,125.2543,125.4895,125.2543,125.4707,19999.0
2023-03-15 11:15:00,133.35,133.51,133.32,133.48,27587.0,125.4613,125.6119,125.4331,125.5836,27587.0
2023-03-15 11:20:00,133.48,133.48,133.06,133.1,23330.0,125.5836,125.5836,125.1885,125.2261,23330.0
2023-03-15 11:25:00,133.13,133.26,133.03,133.06,23042.0,125.2543,125.3766,125.1602,125.1885,23042.0
2023-03-15 11:30:00,133.07,133.23,132.99,133.01,22800.0,125.1979,125.3484,125.1226,125.1414,22800.0
2023-03-15 11:35:00,132.98,132.98,132.8,132.85,14171.0,125.1132,125.1132,124.9439,124.9909,14171.0
2023-03-15 11:40:00,132.83,133.13,132.83,133.0,43227.0,124.9721,125.2543,124.9721,125.132,43227.0
2023-03-15 11:45:00,132.96,133.24,132.88,132.96,46635.0,125.0944,125.3578,125.0191,125.0944,46635.0
2023-03-15 11:50:00,132.99,132.99,132.67,132.69,21426.0,125.1226,125.1226,124.8215,124.8404,21426.0
2023-03-15 11:55:00,132.68,132.75,132.59,132.66,25798.0,124.831,124.8968,124.7463,124.8121,25798.0
2023-03-15 12:00:00,132.65,132.8,132.59,132.61,146628.0,124.8027,124.9439,124.7463,124.7651,146628.0
2023-03-15 12:05:00,132.55,132.61,132.36,132.37,56692.0,124.7086,124.7651,124.5299,124.5393,56692.0
2023-03-15 12:10:00,132.36,132.4,132.31,132.39,38880.0,124.5299,124.5675,124.4828,124.5581,38880.0
2023-03-15 12:15:00,132.37,132.48,132.33,132.33,29380.0,124.5393,124.6428,124.5017,124.5017,29380.0
2023-03-15 12:20:00,132.33,132.42,132.19,132.23,48822.0,124.5017,124.5863,124.3699,124.4076,48822.0
2023-03-15 12:25:00,132.18,132.38,132.16,132.37,31154.0,124.3605,124.5487,124.3417,124.5393,31154.0
2023-03-15 12:30:00,132.36,132.57,132.35,132.39,15625.0,124.5299,124.7275,124.5205,124.5581,15625.0
2023-03-15 12:35:00,132.37,132.42,132.2,132.3,20496.0,124.5393,124.5863,124.3793,124.4734,20496.0
2023-03-15 12:40:00,132.28,132.32,132.19,132.31,45068.0,124.4546,124.4922,124.3699,124.4828,45068.0
2023-03-15 12:45:00,132.32,132.41,132.28,132.38,32409.0,124.4922,124.5769,124.4546,124.5487,32409.0
2023-03-15 12:50:00,132.38,132.4,132.09,132.14,64361.0,124.5487,124.5675,124.2759,124.3229,64361.0
2023-03-15 12:55:00,132.09,132.15,131.96,132.11,32236.0,124.2759,124.3323,124.1535,124.2947,32236.0
2023-03-15 13:00:00,132.09,132.14,132.0,132.07,25608.0,124.2759,124.3229,124.1912,124.257,25608.0
2023-03-15 13:05:00,132.09,132.38,132.09,132.3,34766.0,124.2759,124.5487,124.2759,124.4734,34766.0
2023-03-15 13:10:00,132.33,132.56,132.31,132.55,33383.0,124.5017,124.7181,124.4828,124.7086,33383.0
2023-03-15 13:15:00,132.57,132.74,132.49,132.63,68450.0,124.7275,124.8874,124.6522,124.7839,68450.0
2023-03-15 13:20:00,132.61,132.68,132.51,132.62,43552.0,124.7651,124.831,124.671,124.7745,43552.0
2023-03-15 13:25:00,132.63,132.72,132.57,132.69,27174.0,124.7839,124.8686,124.7275,124.8404,27174.0
2023-03-15 13:30:00,132.65,132.65,132.39,132.56,32037.0,124.8027,124.8027,124.5581,124.7181,32037.0
2023-03-15 13:35:00,132.64,132.71,132.49,132.53,30318.0,124.7933,124.8592,124.6522,124.6898,30318.0
2023-03-15 13:40:00,132.55,132.56,132.37,132.41,29918.0,124.7086,124.7181,124.5393,124.5769,29918.0
2023-03-15 13:45:00,132.39,132.45,132.3,132.43,17944.0,124.5581,124.6146,124.4734,124.5957,17944.0
2023-03-15 13:50:00,132.42,132.72,132.39,132.72,22055.0,124.5863,124.8686,124.5581,124.8686,22055.0
2023-03-15 13:55:00,132.73,132.86,132.58,132.7,27667.0,124.878,125.0003,124.7369,124.8498,27667.0
2023-03-15 14:00:00,132.72,132.74,132.51,132.59,32947.0,124.8686,124.8874,124.671,124.7463,32947.0
2023-03-15 14:05:00,132.54,132.66,132.47,132.51,28558.0,124.6992,124.8121,124.6334,124.671,28558.0
2023-03-15 14:10:00,132.54,132.62,132.5,132.53,9327.0,124.6992,124.7745,124.6616,124.6898,9327.0
2023-03-15 14:15:00,132.49,132.77,132.38,132.74,40227.0,124.6522,124.9156,124.5487,124.8874,40227.0
2023-03-15 14:20:00,132.72,133.2,132.68,133.14,48755.0,124.8686,125.3202,124.831,125.2637,48755.0
2023-03-15 14:25:00,133.12,133.73,133.1,133.36,81256.0,125.2449,125.8188,125.2261,125.4707,81256.0
2023-03-15 14:30:00,133.42,133.61,133.16,133.37,42285.0,125.5272,125.7059,125.2826,125.4801,42285.0
2023-03-15 14:35:00,133.38,133.53,133.2,133.35,32224.0,125.4895,125.6307,125.3202,125.4613,32224.0
2023-03-15 14:40:00,133.33,133.53,133.29,133.37,37941.0,125.4425,125.6307,125.4049,125.4801,37941.0
2023-03-15 14:45:00,133.37,133.4,133.14,133.14,40231.0,125.4801,125.5084,125.2637,125.2637,40231.0
2023-03-15 14:50:00,133.14,133.38,132.96,133.37,29337.0,125.2637,125.4895,125.0944,125.4801,29337.0
2023-03-15 14:55:00,133.33,133.47,133.2,133.31,32772.0,125.4425,125.5742,125.3202,125.4237,32772.0
2023-03-15 15:00:00,133.37,133.5,133.15,133.22,42125.0,125.4801,125.6024,125.2731,125.339,42125.0
2023-03-15 15:05:00,133.21,133.48,133.0,133.0,38339.0,125.3296,125.5836,125.132,125.132,38339.0
2023-03-15 15:10:00,132.93,133.28,132.91,133.1,22090.0,125.0662,125.3955,125.0473,125.2261,22090.0
2023-03-15 15:15:00,133.13,133.28,133.13,133.18,29606.0,125.2543,125.3955,125.2543,125.3014,29606.0
2023-03-15 15:20:00,133.12,133.37,133.0,133.27,49409.0,125.2449,125.4801,125.132,125.3861,49409.0
2023-03-15 15:25:00,133.31,133.48,133.14,133.36,45213.0,125.4237,125.5836,125.2637,125.4707,45213.0
2023-03-15 15:30:00,133.31,133.44,133.18,133.21,46046.0,125.4237,125.546,125.3014,125.3296,46046.0
2023-03-15 15:35:00,133.22,133.24,132.98,133.12,62759.0,125.339,125.3578,125.1132,125.2449,62759.0
2023-03-15 15:40:00,133.11,133.15,132.8,133.05,50237.0,125.2355,125.2731,124.9439,125.1791,50237.0
2023-03-15 15:45:00,133.04,133.12,132.9,132.99,33924.0,125.1697,125.2449,125.0379,125.1226,33924.0
2023-03-15 15:50:00,132.99,133.07,132.85,132.92,47747.0,125.1226,125.1979,124.9909,125.0568,47747.0
2023-03-15 15:55:00,132.9,133.61,132.9,133.61,62565.0,125.0379,125.7059,125.0379,125.7059,62565.0
2023-03-16 09:30:00,132.69,132.71,132.37,132.66,110910.0,124.8404,124.8592,124.5393,124.8121,110910.0
2023-03-16 09:35:00,132.79,132.87,132.58,132.82,14670.0,124.9344,125.0097,124.7369,124.9627,14670.0
2023-03-16 09:40:00,132.79,133.07,132.78,132.83,25129.0,124.9344,125.1979,124.925,124.9721,25129.0
2023-03-16 09:45:00,132.85,132.96,132.59,132.59,159770.0,124.9909,125.0944,124.7463,124.7463,159770.0
2023-03-16 09:50:00,132.65,132.86,132.53,132.77,47330.0,124.8027,125.0003,124.6898,124.9156,47330.0
2023-03-16 09:55:00,132.77,132.98,132.72,132.93,29342.0,124.9156,125.1132,124.8686,125.0662,29342.0
2023-03-16 10:00:00,132.9,133.0,132.71,132.71,32720.0,125.0379,125.132,124.8592,124.8592,32720.0
2023-03-16 10:05:00,132.7,132.7,132.3,132.32,29997.0,124.8498,124.8498,124.4734,124.4922,29997.0
2023-03-16 10:10:00,132.3,132.4,132.26,132.31,36763.0,124.4734,124.5675,124.4358,124.4828,36763.0
2023-03-16 10:15:00,132.3,132.37,132.19,132.24,28922.0,124.4734,124.5393,124.3699,124.417,28922.0
2023-03-16 10:20:00,132.23,132.39,132.21,132.39,35780.0,124.4076,124.5581,124.3888,124.5581,35780.0
2023-03-16 10:25:00,132.39,132.6,132.37,132.6,99465.0,124.5581,124.7557,124.5393,124.7557,99465.0
2023-03-16 10:30:00,132.6,132.75,132.56,132.71,29197.0,124.7557,124.8968,124.7181,124.8592,29197.0
2023-03-16 10:35:00,132.7,132.89,132.69,132.89,37467.0,124.8498,125.0285,124.8404,125.0285,37467.0
2023-03-16 10:40:00,132.89,133.14,132.85,133.03,36810.0,125.0285,125.2637,124.9909,125.1602,36810.0
2023-03-16 10:45:00,133.03,133.46,133.03,133.32,42074.0,125.1602,125.5648,125.1602,125.4331,42074.0
2023-03-16 10:50:00,133.37,133.91,133.37,133.89,39043.0,125.4801,125.9882,125.4801,125.9694,39043.0
2023-03-16 10:55:00,133.88,134.08,133.79,133.92,26159.0,125.96,126.1481,125.8753,125.9976,26159.0
2023-03-16 11:00:00,133.96,134.03,133.67,133.67,19393.0,126.0352,126.1011,125.7624,125.7624,19393.0
2023-03-16 11:05:00,133.67,134.15,133.63,133.98,23119.0,125.7624,126.214,125.7248,126.054,23119.0
2023-03-16 11:10:00,133.98,134.05,133.85,133.95,29074.0,126.054,126.1199,125.9317,126.0258,29074.0
2023-03-16 11:15:00,133.94,134.07,133.91,133.98,35102.0,126.0164,126.1387,125.9882,126.054,35102.0
2023-03-16 11:20:00,134.03,134.18,133.96,134.09,256340.0,126.1011,126.2422,126.0352,126.1575,256340.0
2023-03-16 11:25:00,134.09,134.42,134.07,134.22,159947.0,126.1575,126.468,126.1387,126.2799,159947.0
2023-03-16 11:30:00,134.23,134.29,133.99,134.05,61651.0,126.2893,126.3457,126.0635,126.1199,61651.0
2023-03-16 11:35:00,134.05,134.13,134.02,134.05,50386.0,126.1199,126.1952,126.0917,126.1199,50386.0
2023-03-16 11:40:00,134.07,134.33,134.06,134.2,31669.0,126.1387,126.3833,126.1293,126.261,31669.0
2023-03-16 11:45:00,134.19,134.25,134.09,134.25,18768.0,126.2516,126.3081,126.1575,126.3081,18768.0
2023-03-16 11:50:00,134.23,134.41,134.2,134.36,27042.0,126.2893,126.4586,126.261,126.4116,27042.0
2023-03-16 11:55:00,134.33,134.49,134.29,134.32,21732.0,126.3833,126.5339,126.3457,126.3739,21732.0
2023-03-16 12:00:00,134.31,134.35,134.11,134.17,20627.0,126.3645,126.4022,126.1764,126.2328,20627.0
2023-03-16 12:05:00,134.13,134.2,134.01,134.05,19220.0,126.1952,126.261,126.0823,126.1199,19220.0
2023-03-16 12:10:00,134.03,134.12,133.89,134.0,153332.0,126.1011,126.1858,125.9694,126.0729,153332.0
2023-03-16 12:15:00,134.05,134.22,134.04,134.2,16746.0,126.1199,126.2799,126.1105,126.261,16746.0
2023-03-16 12:20:00,134.21,134.24,134.17,134.19,26964.0,126.2704,126.2987,126.2328,126.2516,26964.0
2023-03-16 12:25:00,134.2,134.35,134.2,134.33,72679.0,126.261,126.4022,126.261,126.3833,72679.0
2023-03-16 12:30:00,134.33,134.34,134.22,134.23,12193.0,126.3833,126.3928,126.2799,126.2893,12193.0
2023-03-16 12:35:00,134.19,134.24,134.06,134.24,18296.0,126.2516,126.2987,126.1293,126.2987,18296.0
2023-03-16 12:40:00,134.22,134.29,134.17,134.29,15761.0,126.2799,126.3457,126.2328,126.3457,15761.0
2023-03-16 12:45:00,134.27,134.48,134.26,134.48,41174.0,126.3269,126.5245,126.3175,126.5245,41174.0
2023-03-16 12:50:00,134.51,134.95,134.5,134.77,71345.0,126.5527,126.9667,126.5433,126.7973,71345.0
2023-03-16 12:55:00,134.77,134.9,134.76,134.89,22998.0,126.7973,126.9196,126.7879,126.9102,22998.0
2023-03-16 13:00:00,134.88,135.17,134.87,135.16,26088.0,126.9008,127.1737,126.8914,127.1642,26088.0
2023-03-16 13:05:00,135.14,135.3,135.09,135.1,25453.0,127.1454,127.296,127.0984,127.1078,25453.0
2023-03-16 13:10:00,135.09,135.16,135.03,135.1,26261.0,127.0984,127.1642,127.0419,127.1078,26261.0
2023-03-16 13:15:00,135.09,135.11,134.79,134.84,133571.0,127.0984,127.1172,126.8161,126.8632,133571.0
2023-03-16 13:20:00,134.84,135.0,134.8,134.99,48753.0,126.8632,127.0137,126.8255,127.0043,48753.0
2023-03-16 13:25:00,134.99,135.01,134.9,134.92,20869.0,127.0043,127.0231,126.9196,126.9384,20869.0
2023-03-16 13:30:00,134.92,134.95,134.75,134.82,23494.0,126.9384,126.9667,126.7785,126.8444,23494.0
2023-03-16 13:35:00,134.83,134.83,134.7,134.79,25545.0,126.8538,126.8538,126.7315,126.8161,25545.0
2023-03-16 13:40:00,134.79,134.92,134.77,134.86,24049.0,126.8161,126.9384,126.7973,126.882,24049.0
2023-03-16 13:45:00,134.86,134.95,134.81,134.86,35247.0,126.882,126.9667,126.8349,126.882,35247.0
2023-03-16 13:50:00,134.85,134.89,134.65,134.88,36668.0,126.8726,126.9102,126.6844,126.9008,36668.0
2023-03-16 13:55:00,134.86,134.9,134.79,134.84,55817.0,126.882,126.9196,126.8161,126.8632,55817.0
2023-03-16 14:00:00,134.83,134.86,134.66,134.68,32707.0,126.8538,126.882,126.6938,126.7126,32707.0
2023-03-16 14:05:00,134.67,134.69,134.5,134.68,40031.0,126.7032,126.722,126.5433,126.7126,40031.0
2023-03-16 14:10:00,134.69,134.72,134.54,134.56,29551.0,126.722,126.7503,126.5809,126.5997,29551.0
2023-03-16 14:15:00,134.55,134.59,134.44,134.54,40248.0,126.5903,126.628,126.4868,126.5809,40248.0
2023-03-16 14:20:00,134.53,134.6,134.52,134.53,32337.0,126.5715,126.6374,126.5621,126.5715,32337.0
2023-03-16 14:25:00,134.52,134.58,134.48,134.58,49160.0,126.5621,126.6186,126.5245,126.6186,49160.0
2023-03-16 14:30:00,134.57,134.57,134.23,134.3,20632.0,126.6091,126.6091,126.2893,126.3551,20632.0
2023-03-16 14:35:00,134.3,134.5,134.29,134.48,23507.0,126.3551,126.5433,126.3457,126.5245,23507.0
2023-03-16 14:40:00,134.49,134.62,134.47,134.61,69809.0,126.5339,126.6562,126.5151,126.6468,69809.0
2023-03-16 14:45:00,134.57,134.59,134.49,134.52,33703.0,126.6091,126.628,126.5339,126.5621,33703.0
2023-03-16 14:50:00,134.53,134.55,134.46,134.51,141977.0,126.5715,126.5903,126.5057,126.5527,141977.0
2023-03-16 14:55:00,134.51,134.75,134.5,134.74,176036.0,126.5527,126.7785,126.5433,126.7691,176036.0
2023-03-16 15:00:00,134.75,134.81,134.71,134.75,37238.0,126.7785,126.8349,126.7409,126.7785,37238.0
2023-03-16 15:05:00,134.75,134.86,134.72,134.73,85278.0,126.7785,126.882,126.7503,126.7597,85278.0
2023-03-16 15:10:00,134.75,134.83,134.69,134.69,21049.0,126.7785,126.8538,126.722,126.722,21049.0
2023-03-16 15:15:00,134.69,134.75,134.62,134.65,20123.0,126.722,126.7785,126.6562,126.6844,20123.0
2023-03-16 15:20:00,134.66,134.9,134.62,134.89,39890.0,126.6938,126.9196,126.6562,126.9102,39890.0
2023-03-16 15:25:00,134.88,134.93,134.77,134.91,17476.0,126.9008,126.9478,126.7973,126.929,17476.0
2023-03-16 15:30:00,134.92,134.96,134.82,134.91,30667.0,126.9384,126.9761,126.8444,126.929,30667.0
2023-03-16 15:35:00,134.91,134.91,134.74,134.86,44658.0,126.929,126.929,126.7691,126.882,44658.0
2023-03-16 15:40:00,134.85,135.14,134.84,135.12,32266.0,126.8726,127.1454,126.8632,127.1266,32266.0
2023-03-16 15:45:00,135.11,135.11,134.86,134.98,56561.0,127.1172,127.1172,126.882,126.9949,56561.0
2023-03-16 15:50:00,134.98,135.04,134.87,134.92,40510.0,126.9949,127.0513,126.8914,126.9384,40510.0
2023-03-16 15:55:00,134.93,135.08,134.83,134.98,55143.0,126.9478,127.089,126.8538,126.9949,55143.0
2023-03-17 09:30:00,134.4,134.42,133.99,133.99,85951.0,126.4492,126.468,126.0635,126.0635,85951.0
2023-03-17 09:35:00,133.99,134.18,133.91,134.09,7698.0,126.0635,126.2422,125.9882,126.1575,7698.0
2023-03-17 09:40:00,134.06,134.24,133.94,134.04,34006.0,126.1293,126.2987,126.0164,126.1105,34006.0
2023-03-17 09:45:00,134.02,134.02,133.64,133.66,22203.0,126.0917,126.0917,125.7342,125.753,22203.0
2023-03-17 09:50:00,133.7,133.86,133.63,133.72,23438.0,125.7906,125.9411,125.7248,125.8094,23438.0
2023-03-17 09:55:00,133.72,133.76,133.54,133.56,25287.0,125.8094,125.8471,125.6401,125.6589,25287.0
2023-03-17 10:00:00,133.59,134.03,133.59,134.0,27551.0,125.6871,126.1011,125.6871,126.0729,27551.0
2023-03-17 10:05:00,134.01,134.01,133.52,133.59,121010.0,126.0823,126.0823,125.6213,125.6871,121010.0
2023-03-17 10:10:00,133.6,133.6,133.33,133.39,26865.0,125.6965,125.6965,125.4425,125.499,26865.0
2023-03-17 10:15:00,133.43,133.56,133.27,133.3,27006.0,125.5366,125.6589,125.3861,125.4143,27006.0
2023-03-17 10:20:00,133.28,133.29,133.01,133.01,158708.0,125.3955,125.4049,125.1414,125.1414,158708.0
2023-03-17 10:25:00,132.97,133.05,132.82,133.0,26920.0,125.1038,125.1791,124.9627,125.132,26920.0
2023-03-17 10:30:00,133.02,133.07,132.82,132.84,40221.0,125.1508,125.1979,124.9627,124.9815,40221.0
2023-03-17 10:35:00,132.84,132.94,132.71,132.92,22860.0,124.9815,125.0756,124.8592,125.0568,22860.0
2023-03-17 10:40:00,132.89,132.91,132.66,132.66,19323.0,125.0285,125.0473,124.8121,124.8121,19323.0
2023-03-17 10:45:00,132.69,132.89,132.64,132.87,24722.0,124.8404,125.0285,124.7933,125.0097,24722.0
2023-03-17 10:50:00,132.88,132.88,132.65,132.71,10960.0,125.0191,125.0191,124.8027,124.8592,10960.0
2023-03-17 10:55:00,132.72,132.87,132.66,132.8,30284.0,124.8686,125.0097,124.8121,124.9439,30284.0
2023-03-17 11:00:00,132.75,132.8,132.54,132.67,20141.0,124.8968,124.9439,124.6992,124.8215,20141.0
2023-03-17 11:05:00,132.68,132.95,132.6,132.88,20744.0,124.831,125.085,124.7557,125.0191,20744.0
2023-03-17 11:10:00,132.85,132.96,132.79,132.91,22212.0,124.9909,125.0944,124.9344,125.0473,22212.0
2023-03-17 11:15:00,132.92,133.11,132.92,132.97,15497.0,125.0568,125.2355,125.0568,125.1038,15497.0
2023-03-17 11:20:00,133.01,133.03,132.72,132.73,36110.0,125.1414,125.1602,124.8686,124.878,36110.0
2023-03-17 11:25:00,132.73,132.76,132.61,132.72,27126.0,124.878,124.9062,124.7651,124.8686,27126.0
2023-03-17 11:30:00,132.74,132.94,132.7,132.92,18130.0,124.8874,125.0756,124.8498,125.0568,18130.0
2023-03-17 11:35:00,132.94,132.97,132.64,132.64,18699.0,125.0756,125.1038,124.7933,124.7933,18699.0
2023-03-17 11:40:00,132.66,132.69,132.51,132.57,23982.0,124.8121,124.8404,124.671,124.7275,23982.0
2023-03-17 11:45:00,132.58,132.72,132.57,132.72,21423.0,124.7369,124.8686,124.7275,124.8686,21423.0
2023-03-17 11:50:00,132.73,132.87,132.65,132.65,16609.0,124.878,125.0097,124.8027,124.8027,16609.0
2023-03-17 11:55:00,132.64,132.73,132.57,132.73,26444.0,124.7933,124.878,124.7275,124.878,26444.0
2023-03-17 12:00:00,132.73,132.96,132.73,132.91,64556.0,124.878,125.0944,124.878,125.0473,64556.0
2023-03-17 12:05:00,132.88,133.07,132.77,133.04,23518.0,125.0191,125.1979,124.9156,125.1697,23518.0
2023-03-17 12:10:00,133.05,133.07,132.96,133.01,18791.0,125.1791,125.1979,125.0944,125.1414,18791.0
2023-03-17 12:15:00,132.98,133.13,132.97,133.02,18344.0,125.1132,125.2543,125.1038,125.1508,18344.0
2023-03-17 12:20:00,133.06,133.06,132.87,132.94,9786.0,125.1885,125.1885,125.0097,125.0756,9786.0
2023-03-17 12:25:00,132.95,133.17,132.94,133.14,28199.0,125.085,125.292,125.0756,125.2637,28199.0
2023-03-17 12:30:00,133.14,133.43,133.12,133.13,33230.0,125.2637,125.5366,125.2449,125.2543,33230.0
2023-03-17 12:35:00,133.11,133.12,132.98,133.0,10105.0,125.2355,125.2449,125.1132,125.132,10105.0
2023-03-17 12:40:00,133.02,133.08,132.99,133.05,14328.0,125.1508,125.2073,125.1226,125.1791,14328.0
2023-03-17 12:45:00,133.03,133.08,132.94,132.95,30520.0,125.1602,125.2073,125.0756,125.085,30520.0
2023-03-17 12:50:00,133.0,133.07,132.83,132.85,13481.0,125.132,125.1979,124.9721,124.9909,13481.0
2023-03-17 12:55:00,132.81,133.01,132.81,132.91,16906.0,124.9533,125.1414,124.9533,125.0473,16906.0
2023-03-17 13:00:00,132.94,132.97,132.82,132.88,10038.0,125.0756,125.1038,124.9627,125.0191,10038.0
2023-03-17 13:05:00,132.89,133.06,132.88,133.05,55692.0,125.0285,125.1885,125.0191,125.1791,55692.0
2023-03-17 13:10:00,133.04,133.1,132.98,133.03,24569.0,125.1697,125.2261,125.1132,125.1602,24569.0
2023-03-17 13:15:00,133.02,133.07,132.85,132.93,21059.0,125.1508,125.1979,124.9909,125.0662,21059.0
2023-03-17 13:20:00,132.97,133.17,132.95,132.96,23933.0,125.1038,125.292,125.085,125.0944,23933.0
2023-03-17 13:25:00,132.98,133.0,132.9,132.96,21089.0,125.1132,125.132,125.0379,125.0944,21089.0
2023-03-17 13:30:00,132.99,133.11,132.88,132.88,18358.0,125.1226,125.2355,125.0191,125.0191,18358.0
2023-03-17 13:35:00,132.83,132.97,132.8,132.96,18489.0,124.9721,125.1038,124.9439,125.0944,18489.0
2023-03-17 13:40:00,132.96,132.96,132.78,132.85,25508.0,125.0944,125.0944,124.925,124.9909,25508.0
2023-03-17 13:45:00,132.86,133.0,132.8,132.93,8204.0,125.0003,125.132,124.9439,125.0662,8204.0
2023-03-17 13:50:00,132.91,132.99,132.82,132.86,67259.0,125.0473,125.1226,124.9627,125.0003,67259.0
2023-03-17 13:55:00,132.87,132.93,132.77,132.93,46909.0,125.0097,125.0662,124.9156,125.0662,46909.0
2023-03-17 14:00:00,132.94,133.06,132.82,132.83,34420.0,125.0756,125.1885,124.9627,124.9721,34420.0
2023-03-17 14:05:00,132.82,132.86,132.65,132.7,43628.0,124.9627,125.0003,124.8027,124.8498,43628.0
2023-03-17 14:10:00,132.7,132.72,132.6,132.62,14499.0,124.8498,124.8686,124.7557,124.7745,14499.0
2023-03-17 14:15:00,132.61,132.7,132.54,132.59,27295.0,124.7651,124.8498,124.6992,124.7463,27295.0
2023-03-17 14:20:00,132.6,132.62,132.4,132.42,21306.0,124.7557,124.7745,124.5675,124.5863,21306.0
2023-03-17 14:25:00,132.41,132.42,132.31,132.36,19375.0,124.5769,124.5863,124.4828,124.5299,19375.0
2023-03-17 14:30:00,132.36,132.56,132.36,132.51,19750.0,124.5299,124.7181,124.5299,124.671,19750.0
2023-03-17 14:35:00,132.53,132.53,132.39,132.45,19770.0,124.6898,124.6898,124.5581,124.6146,19770.0
2023-03-17 14:40:00,132.46,132.51,132.41,132.46,22786.0,124.624,124.671,124.5769,124.624,22786.0
2023-03-17 14:45:00,132.44,132.5,132.38,132.47,13283.0,124.6052,124.6616,124.5487,124.6334,13283.0
2023-03-17 14:50:00,132.43,132.67,132.27,132.66,25514.0,124.5957,124.8215,124.4452,124.8121,25514.0
2023-03-17 14:55:00,132.71,132.74,132.59,132.62,18964.0,124.8592,124.8874,124.7463,124.7745,18964.0
2023-03-17 15:00:00,132.63,132.68,132.49,132.62,38271.0,124.7839,124.831,124.6522,124.7745,38271.0
2023-03-17 15:05:00,132.62,132.68,132.52,132.62,25096.0,124.7745,124.831,124.6804,124.7745,25096.0
2023-03-17 15:10:00,132.61,132.77,132.58,132.72,41338.0,124.7651,124.9156,124.7369,124.8686,41338.0
2023-03-17 15:15:00,132.71,132.91,132.6,132.78,66832.0,124.8592,125.0473,124.7557,124.925,66832.0
2023-03-17 15:20:00,132.77,132.9,132.73,132.86,28882.0,124.9156,125.0379,124.878,125.0003,28882.0
2023-03-17 15:25:00,132.9,132.99,132.82,132.96,21418.0,125.0379,125.1226,124.9627,125.0944,21418.0
2023-03-17 15:30:00,132.96,132.96,132.61,132.81,24980.0,125.0944,125.0944,124.7651,124.9533,24980.0
2023-03-17 15:35:00,132.8,132.81,132.68,132.71,29745.0,124.9439,124.9533,124.831,124.8592,29745.0
2023-03-17 15:40:00,132.69,132.86,132.69,132.85,17236.0,124.8404,125.0003,124.8404,124.9909,17236.0
2023-03-17 15:45:00,132.8,132.81,132.54,132.59,38813.0,124.9439,124.9533,124.6992,124.7463,38813.0
2023-03-17 15:50:00,132.58,132.84,132.55,132.79,39232.0,124.7369,124.9815,124.7086,124.9344,39232.0
2023-03-17 15:55:00,132.8,132.86,132.61,132.71,46905.0,124.9439,125.0003,124.7651,124.8592,46905.0
2023-03-20 09:30:00,133.42,134.04,133.42,133.67,66090.0,125.5272,126.1105,125.5272,125.7624,66090.0
2023-03-20 09:35:00,133.76,133.8,133.51,133.68,18213.0,125.8471,125.8847,125.6119,125.7718,18213.0
2023-03-20 09:40:00,133.7,133.94,133.62,133.8,43516.0,125.7906,126.0164,125.7153,125.8847,43516.0
2023-03-20 09:45:00,133.82,134.11,133.67,134.1,24363.0,125.9035,126.1764,125.7624,126.1669,24363.0
2023-03-20 09:50:00,134.13,134.48,134.13,134.38,31268.0,126.1952,126.5245,126.1952,126.4304,31268.0
2023-03-20 09:55:00,134.32,134.51,134.25,134.46,40946.0,126.3739,126.5527,126.3081,126.5057,40946.0
2023-03-20 10:00:00,134.47,134.68,134.46,134.56,58017.0,126.5151,126.7126,126.5057,126.5997,58017.0
2023-03-20 10:05:00,134.57,134.59,134.2,134.25,19572.0,126.6091,126.628,126.261,126.3081,19572.0
2023-03-20 10:10:00,134.21,134.42,134.17,134.32,30568.0,126.2704,126.468,126.2328,126.3739,30568.0
2023-03-20 10:15:00,134.31,134.38,133.98,134.03,17854.0,126.3645,126.4304,126.054,126.1011,17854.0
2023-03-20 10:20:00,134.0,134.45,133.99,134.45,40091.0,126.0729,126.4962,126.0635,126.4962,40091.0
2023-03-20 10:25:00,134.41,134.48,134.35,134.46,19520.0,126.4586,126.5245,126.4022,126.5057,19520.0
2023-03-20 10:30:00,134.47,134.49,134.36,134.43,31214.0,126.5151,126.5339,126.4116,126.4774,31214.0
2023-03-20 10:35:00,134.47,134.52,134.31,134.35,41140.0,126.5151,126.5621,126.3645,126.4022,41140.0
2023-03-20 10:40:00,134.35,134.47,134.28,134.28,9787.0,126.4022,126.5151,126.3363,126.3363,9787.0
2023-03-20 10:45:00,134.29,134.5,134.23,134.5,71139.0,126.3457,126.5433,126.2893,126.5433,71139.0
2023-03-20 10:50:00,134.51,134.51,134.33,134.38,72638.0,126.5527,126.5527,126.3833,126.4304,72638.0
2023-03-20 10:55:00,134.36,134.56,134.36,134.54,20121.0,126.4116,126.5997,126.4116,126.5809,20121.0
2023-03-20 11:00:00,134.55,134.79,134.55,134.65,24836.0,126.5903,126.8161,126.5903,126.6844,24836.0
2023-03-20 11:05:00,134.67,134.73,134.63,134.64,41362.0,126.7032,126.7597,126.6656,126.675,41362.0
2023-03-20 11:10:00,134.64,134.64,134.47,134.6,58056.0,126.675,126.675,126.5151,126.6374,58056.0
2023-03-20 11:15:00,134.52,134.53,134.38,134.52,13509.0,126.5621,126.5715,126.4304,126.5621,13509.0
2023-03-20 11:20:00,134.52,134.57,134.47,134.56,6838.0,126.5621,126.6091,126.5151,126.5997,6838.0
2023-03-20 11:25:00,134.57,134.82,134.57,134.78,18018.0,126.6091,126.8444,126.6091,126.8067,18018.0
2023-03-20 11:30:00,134.8,134.8,134.59,134.64,22037.0,126.8255,126.8255,126.628,126.675,22037.0
2023-03-20 11:35:00,134.62,134.67,134.58,134.62,18664.0,126.6562,126.7032,126.6186,126.6562,18664.0
2023-03-20 11:40:00,134.59,134.62,134.53,134.54,8010.0,126.628,126.6562,126.5715,126.5809,8010.0
2023-03-20 11:45:00,134.54,134.6,134.52,134.55,12912.0,126.5809,126.6374,126.5621,126.5903,12912.0
2023-03-20 11:50:00,134.56,134.66,134.49,134.5,11932.0,126.5997,126.6938,126.5339,126.5433,11932.0
2023-03-20 11:55:00,134.52,134.55,134.39,134.41,16158.0,126.5621,126.5903,126.4398,126.4586,16158.0
2023-03-20 12:00:00,134.42,134.46,134.36,134.38,11865.0,126.468,126.5057,126.4116,126.4304,11865.0
2023-03-20 12:05:00,134.36,134.4,134.1,134.1,30233.0,126.4116,126.4492,126.1669,126.1669,30233.0
2023-03-20 12:10:00,134.08,134.12,133.83,133.98,16913.0,126.1481,126.1858,125.9129,126.054,16913.0
2023-03-20 12:15:00,134.01,134.05,133.89,133.89,8390.0,126.0823,126.1199,125.9694,125.9694,8390.0
2023-03-20 12:20:00,133.96,134.15,133.93,134.11,20398.0,126.0352,126.214,126.007,126.1764,20398.0
2023-03-20 12:25:00,134.1,134.14,133.99,134.12,15859.0,126.1669,126.2046,126.0635,126.1858,15859.0
2023-03-20 12:30:00,134.17,134.28,134.14,134.25,8836.0,126.2328,126.3363,126.2046,126.3081,8836.0
2023-03-20 12:35:00,134.25,134.34,134.16,134.32,21129.0,126.3081,126.3928,126.2234,126.3739,21129.0
2023-03-20 12:40:00,134.31,134.36,134.28,134.31,16711.0,126.3645,126.4116,126.3363,126.3645,16711.0
2023-03-20 12:45:00,134.3,134.38,134.25,134.33,8980.0,126.3551,126.4304,126.3081,126.3833,8980.0
2023-03-20 12:50:00,134.37,134.56,134.37,134.56,8932.0,126.421,126.5997,126.421,126.5997,8932.0
2023-03-20 12:55:00,134.56,134.7,134.56,134.62,17286.0,126.5997,126.7315,126.5997,126.6562,17286.0
2023-03-20 13:00:00,134.63,134.73,134.63,134.68,12823.0,126.6656,126.7597,126.6656,126.7126,12823.0
2023-03-20 13:05:00,134.69,134.93,134.69,134.84,21056.0,126.722,126.9478,126.722,126.8632,21056.0
2023-03-20 13:10:00,134.85,134.9,134.84,134.84,6647.0,126.8726,126.9196,126.8632,126.8632,6647.0
2023-03-20 13:15:00,134.86,134.95,134.84,134.89,18958.0,126.882,126.9667,126.8632,126.9102,18958.0
2023-03-20 13:20:00,134.87,134.89,134.81,134.87,19336.0,126.8914,126.9102,126.8349,126.8914,19336.0
2023-03-20 13:25:00,134.85,134.86,134.74,134.74,13091.0,126.8726,126.882,126.7691,126.7691,13091.0
2023-03-20 13:30:00,134.72,134.82,134.7,134.7,23179.0,126.7503,126.8444,126.7315,126.7315,23179.0
2023-03-20 13:35:00,134.69,134.69,134.57,134.67,16621.0,126.722,126.722,126.6091,126.7032,16621.0
2023-03-20 13:40:00,134.67,134.77,134.63,134.68,19751.0,126.7032,126.7973,126.6656,126.7126,19751.0
2023-03-20 13:45:00,134.68,134.68,134.56,134.61,13939.0,126.7126,126.7126,126.5997,126.6468,13939.0
2023-03-20 13:50:00,134.61,134.61,134.44,134.44,15863.0,126.6468,126.6468,126.4868,126.4868,15863.0
2023-03-20 13:55:00,134.44,134.55,134.44,134.49,15291.0,126.4868,126.5903,126.4868,126.5339,15291.0
2023-03-20 14:00:00,134.5,134.53,134.38,134.4,384304.0,126.5433,126.5715,126.4304,126.4492,384304.0
2023-03-20 14:05:00,134.42,134.42,134.29,134.29,17037.0,126.468,126.468,126.3457,126.3457,17037.0
2023-03-20 14:10:00,134.3,134.43,134.29,134.36,8854.0,126.3551,126.4774,126.3457,126.4116,8854.0
2023-03-20 14:15:00,134.39,134.43,134.28,134.42,14417.0,126.4398,126.4774,126.3363,126.468,14417.0
2023-03-20 14:20:00,134.41,134.57,134.4,134.5,19146.0,126.4586,126.6091,126.4492,126.5433,19146.0
2023-03-20 14:25:00,134.5,134.55,134.44,134.44,9831.0,126.5433,126.5903,126.4868,126.4868,9831.0
2023-03-20 14:30:00,134.47,134.48,134.25,134.34,31682.0,126.5151,126.5245,126.3081,126.3928,31682.0
2023-03-20 14:35:00,134.33,134.33,134.17,134.2,19794.0,126.3833,126.3833,126.2328,126.261,19794.0
2023-03-20 14:40:00,134.19,134.29,134.13,134.26,36039.0,126.2516,126.3457,126.1952,126.3175,36039.0
2023-03-20 14:45:00,134.24,134.37,134.23,134.36,18418.0,126.2987,126.421,126.2893,126.4116,18418.0
2023-03-20 14:50:00,134.37,134.55,134.35,134.42,25050.0,126.421,126.5903,126.4022,126.468,25050.0
2023-03-20 14:55:00,134.45,134.48,134.3,134.36,45096.0,126.4962,126.5245,126.3551,126.4116,45096.0
2023-03-20 15:00:00,134.35,134.44,134.27,134.4,184129.0,126.4022,126.4868,126.3269,126.4492,184129.0
2023-03-20 15:05:00,134.4,134.45,134.3,134.33,28433.0,126.4492,126.4962,126.3551,126.3833,28433.0
2023-03-20 15:10:00,134.31,134.38,134.26,134.34,16812.0,126.3645,126.4304,126.3175,126.3928,16812.0
2023-03-20 15:15:00,134.34,134.41,134.27,134.4,29943.0,126.3928,126.4586,126.3269,126.4492,29943.0
2023-03-20 15:20:00,134.41,134.41,134.23,134.37,20207.0,126.4586,126.4586,126.2893,126.421,20207.0
2023-03-20 15:25:00,134.42,134.55,134.4,134.53,26863.0,126.468,126.5903,126.4492,126.5715,26863.0
2023-03-20 15:30:00,134.49,134.65,134.47,134.59,42456.0,126.5339,126.6844,126.5151,126.628,42456.0
2023-03-20 15:35:00,134.6,134.65,134.52,134.53,24624.0,126.6374,126.6844,126.5621,126.5715,24624.0
2023-03-20 15:40:00,134.53,134.64,134.5,134.54,20056.0,126.5715,126.675,126.5433,126.5809,20056.0
2023-03-20 15:45:00,134.5,134.67,134.49,134.63,38723.0,126.5433,126.7032,126.5339,126.6656,38723.0
2023-03-20 15:50:00,134.63,134.77,134.63,134.67,47000.0,126.6656,126.7973,126.6656,126.7032,47000.0
2023-03-20 15:55:00,134.65,134.67,134.56,134.59,40702.0,126.6844,126.7032,126.5997,126.628,40702.0
2023-03-21 09:30:00,136.15,136.31,136.01,136.26,90946.0,128.0957,128.2462,127.964,128.1992,90946.0
2023-03-21 09:35:00,136.26,136.31,136.14,136.22,179682.0,128.1992,128.2462,128.0863,128.1615,179682.0
2023-03-21 09:40:00,136.24,136.27,136.13,136.18,56053.0,128.1804,128.2086,128.0769,128.1239,56053.0
2023-03-21 09:45:00,136.18,136.28,136.14,136.16,142111.0,128.1239,128.218,128.0863,128.1051,142111.0
2023-03-21 09:50:00,136.15,136.16,136.03,136.09,116061.0,128.0957,128.1051,127.9828,128.0392,116061.0
2023-03-21 09:55:00,136.09,136.23,136.09,136.21,108882.0,128.0392,128.1709,128.0392,128.1521,108882.0
2023-03-21 10:00:00,136.21,136.32,136.07,136.07,63013.0,128.1521,128.2556,128.0204,128.0204,63013.0
2023-03-21 10:05:00,136.07,136.09,135.96,136.0,37243.0,128.0204,128.0392,127.9169,127.9545,37243.0
2023-03-21 10:10:00,136.0,136.19,135.99,136.01,36240.0,127.9545,128.1333,127.9451,127.964,36240.0
2023-03-21 10:15:00,136.0,136.01,135.86,135.9,40514.0,127.9545,127.964,127.8228,127.8605,40514.0
2023-03-21 10:20:00,135.88,135.9,135.76,135.78,40625.0,127.8416,127.8605,127.7287,127.7476,40625.0
2023-03-21 10:25:00,135.77,135.91,135.74,135.88,21605.0,127.7382,127.8699,127.7099,127.8416,21605.0
2023-03-21 10:30:00,135.88,135.94,135.83,135.85,23893.0,127.8416,127.8981,127.7946,127.8134,23893.0
2023-03-21 10:35:00,135.85,135.93,135.72,135.91,23550.0,127.8134,127.8887,127.6911,127.8699,23550.0
2023-03-21 10:40:00,135.91,135.97,135.83,135.91,17245.0,127.8699,127.9263,127.7946,127.8699,17245.0
2023-03-21 10:45:00,135.91,136.11,135.91,136.07,37851.0,127.8699,128.058,127.8699,128.0204,37851.0
2023-03-21 10:50:00,136.07,136.07,135.84,135.89,27028.0,128.0204,128.0204,127.804,127.8511,27028.0
2023-03-21 10:55:00,135.87,135.95,135.79,135.87,24480.0,127.8322,127.9075,127.757,127.8322,24480.0
2023-03-21 11:00:00,135.88,135.99,135.88,135.92,10691.0,127.8416,127.9451,127.8416,127.8793,10691.0
2023-03-21 11:05:00,135.93,136.01,135.92,136.01,17975.0,127.8887,127.964,127.8793,127.964,17975.0
2023-03-21 11:10:00,136.0,136.14,136.0,136.12,11483.0,127.9545,128.0863,127.9545,128.0675,11483.0
2023-03-21 11:15:00,136.13,136.15,136.09,136.15,10610.0,128.0769,128.0957,128.0392,128.0957,10610.0
2023-03-21 11:20:00,136.14,136.2,136.12,136.19,8902.0,128.0863,128.1427,128.0675,128.1333,8902.0
2023-03-21 11:25:00,136.16,136.16,136.03,136.06,12877.0,128.1051,128.1051,127.9828,128.011,12877.0
2023-03-21 11:30:00,136.04,136.16,136.04,136.06,6813.0,127.9922,128.1051,127.9922,128.011,6813.0
2023-03-21 11:35:00,136.07,136.07,135.8,135.82,37052.0,128.0204,128.0204,127.7664,127.7852,37052.0
2023-03-21 11:40:00,135.84,135.86,135.64,135.67,41626.0,127.804,127.8228,127.6158,127.6441,41626.0
2023-03-21 11:45:00,135.66,135.7,135.56,135.68,17834.0,127.6347,127.6723,127.5406,127.6535,17834.0
2023-03-21 11:50:00,135.69,135.72,135.6,135.65,10695.0,127.6629,127.6911,127.5782,127.6253,10695.0
2023-03-21 11:55:00,135.65,135.66,135.56,135.61,18178.0,127.6253,127.6347,127.5406,127.5876,18178.0
2023-03-21 12:00:00,135.59,135.63,135.49,135.56,30314.0,127.5688,127.6064,127.4747,127.5406,30314.0
2023-03-21 12:05:00,135.53,135.65,135.52,135.57,25246.0,127.5124,127.6253,127.5029,127.55,25246.0
2023-03-21 12:10:00,135.58,135.68,135.57,135.6,19190.0,127.5594,127.6535,127.55,127.5782,19190.0
2023-03-21 12:15:00,135.63,135.69,135.61,135.62,7657.0,127.6064,127.6629,127.5876,127.597,7657.0
2023-03-21 12:20:00,135.61,135.65,135.6,135.63,6746.0,127.5876,127.6253,127.5782,127.6064,6746.0
2023-03-21 12:25:00,135.62,135.73,135.61,135.68,8019.0,127.597,127.7005,127.5876,127.6535,8019.0
2023-03-21 12:30:00,135.68,135.76,135.68,135.68,7591.0,127.6535,127.7287,127.6535,127.6535,7591.0
2023-03-21 12:35:00,135.69,135.69,135.56,135.56,17338.0,127.6629,127.6629,127.5406,127.5406,17338.0
2023-03-21 12:40:00,135.57,135.58,135.54,135.55,7001.0,127.55,127.5594,127.5218,127.5312,7001.0
2023-03-21 12:45:00,135.54,135.61,135.51,135.57,13615.0,127.5218,127.5876,127.4935,127.55,13615.0
2023-03-21 12:50:00,135.58,135.64,135.57,135.57,6863.0,127.5594,127.6158,127.55,127.55,6863.0
2023-03-21 12:55:00,135.56,135.61,135.48,135.49,15234.0,127.5406,127.5876,127.4653,127.4747,15234.0
2023-03-21 13:00:00,135.5,135.51,135.42,135.45,7480.0,127.4841,127.4935,127.4089,127.4371,7480.0
2023-03-21 13:05:00,135.46,135.5,135.4,135.5,8062.0,127.4465,127.4841,127.39,127.4841,8062.0
2023-03-21 13:10:00,135.5,135.57,135.49,135.54,11157.0,127.4841,127.55,127.4747,127.5218,11157.0
2023-03-21 13:15:00,135.52,135.6,135.52,135.58,7785.0,127.5029,127.5782,127.5029,127.5594,7785.0
2023-03-21 13:20:00,135.56,135.58,135.54,135.56,6475.0,127.5406,127.5594,127.5218,127.5406,6475.0
2023-03-21 13:25:00,135.54,135.65,135.54,135.63,14880.0,127.5218,127.6253,127.5218,127.6064,14880.0
2023-03-21 13:30:00,135.64,135.71,135.64,135.68,14367.0,127.6158,127.6817,127.6158,127.6535,14367.0
2023-03-21 13:35:00,135.71,135.76,135.68,135.7,6440.0,127.6817,127.7287,127.6535,127.6723,6440.0
2023-03-21 13:40:00,135.71,135.72,135.64,135.69,18863.0,127.6817,127.6911,127.6158,127.6629,18863.0
2023-03-21 13:45:00,135.68,135.71,135.63,135.64,3473.0,127.6535,127.6817,127.6064,127.6158,3473.0
2023-03-21 13:50:00,135.63,135.63,135.49,135.5,11561.0,127.6064,127.6064,127.4747,127.4841,11561.0
2023-03-21 13:55:00,135.5,135.51,135.35,135.39,8973.0,127.4841,127.4935,127.343,127.3806,8973.0
2023-03-21 14:00:00,135.4,135.44,135.38,135.42,8048.0,127.39,127.4277,127.3712,127.4089,8048.0
2023-03-21 14:05:00,135.42,135.46,135.35,135.39,9222.0,127.4089,127.4465,127.343,127.3806,9222.0
2023-03-21 14:10:00,135.38,135.46,135.37,135.44,9541.0,127.3712,127.4465,127.3618,127.4277,9541.0
2023-03-21 14:15:00,135.43,135.56,135.43,135.54,21845.0,127.4183,127.5406,127.4183,127.5218,21845.0
2023-03-21 14:20:00,135.55,135.64,135.55,135.64,40098.0,127.5312,127.6158,127.5312,127.6158,40098.0
2023-03-21 14:25:00,135.65,135.75,135.63,135.7,16544.0,127.6253,127.7193,127.6064,127.6723,16544.0
2023-03-21 14:30:00,135.72,135.75,135.69,135.7,9746.0,127.6911,127.7193,127.6629,127.6723,9746.0
2023-03-21 14:35:00,135.73,135.74,135.62,135.64,10062.0,127.7005,127.7099,127.597,127.6158,10062.0
2023-03-21 14:40:00,135.65,135.75,135.62,135.75,8743.0,127.6253,127.7193,127.597,127.7193,8743.0
2023-03-21 14:45:00,135.74,135.8,135.74,135.78,13403.0,127.7099,127.7664,127.7099,127.7476,13403.0
2023-03-21 14:50:00,135.77,135.77,135.67,135.72,26406.0,127.7382,127.7382,127.6441,127.6911,26406.0
2023-03-21 14:55:00,135.73,135.89,135.7,135.83,24301.0,127.7005,127.8511,127.6723,127.7946,24301.0
2023-03-21 15:00:00,135.82,135.93,135.81,135.92,28261.0,127.7852,127.8887,127.7758,127.8793,28261.0
2023-03-21 15:05:00,135.93,135.94,135.88,135.91,21572.0,127.8887,127.8981,127.8416,127.8699,21572.0
2023-03-21 15:10:00,135.91,136.03,135.9,135.95,32821.0,127.8699,127.9828,127.8605,127.9075,32821.0
2023-03-21 15:15:00,135.96,136.03,135.93,136.01,22036.0,127.9169,127.9828,127.8887,127.964,22036.0
2023-03-21 15:20:00,136.04,136.06,135.96,135.99,44565.0,127.9922,128.011,127.9169,127.9451,44565.0
2023-03-21 15:25:00,135.98,135.98,135.9,135.95,15523.0,127.9357,127.9357,127.8605,127.9075,15523.0
2023-03-21 15:30:00,135.98,136.02,135.93,135.93,9510.0,127.9357,127.9734,127.8887,127.8887,9510.0
2023-03-21 15:35:00,135.93,136.13,135.9,136.12,15190.0,127.8887,128.0769,127.8605,128.0675,15190.0
2023-03-21 15:40:00,136.16,136.31,136.15,136.31,25899.0,128.1051,128.2462,128.0957,128.2462,25899.0
2023-03-21 15:45:00,136.31,136.33,136.2,136.24,23615.0,128.2462,128.265,128.1427,128.1804,23615.0
2023-03-21 15:50:00,136.21,136.23,136.13,136.17,35260.0,128.1521,128.1709,128.0769,128.1145,35260.0
2023-03-21 15:55:00,136.17,136.19,136.0,136.12,27694.0,128.1145,128.1333,127.9545,128.0675,27694.0
2023-03-22 09:30:00,136.18,136.18,135.94,135.97,60260.0,128.1239,128.1239,127.8981,127.9263,60260.0
2023-03-22 09:35:00,136.01,136.12,135.95,136.04,14390.0,127.964,128.0675,127.9075,127.9922,14390.0
2023-03-22 09:40:00,136.01,136.05,135.88,135.88,19633.0,127.964,128.0016,127.8416,127.8416,19633.0
2023-03-22 09:45:00,135.9,135.97,135.88,135.92,8825.0,127.8605,127.9263,127.8416,127.8793,8825.0
2023-03-22 09:50:00,135.96,136.02,135.82,135.88,8155.0,127.9169,127.9734,127.7852,127.8416,8155.0
2023-03-22 09:55:00,135.89,135.99,135.84,135.99,14973.0,127.8511,127.9451,127.804,127.9451,14973.0
2023-03-22 10:00:00,135.98,136.02,135.95,136.0,16549.0,127.9357,127.9734,127.9075,127.9545,16549.0
2023-03-22 10:05:00,136.02,136.08,136.0,136.04,10243.0,127.9734,128.0298,127.9545,127.9922,10243.0
2023-03-22 10:10:00,136.08,136.11,135.96,136.0,10670.0,128.0298,128.058,127.9169,127.9545,10670.0
2023-03-22 10:15:00,135.99,136.12,135.98,136.11,22664.0,127.9451,128.0675,127.9357,128.058,22664.0
2023-03-22 10:20:00,136.13,136.18,136.08,136.12,12780.0,128.0769,128.1239,128.0298,128.0675,12780.0
2023-03-22 10:25:00,136.09,136.27,136.08,136.24,10825.0,128.0392,128.2086,128.0298,128.1804,10825.0
2023-03-22 10:30:00,136.26,136.28,136.16,136.23,6823.0,128.1992,128.218,128.1051,128.1709,6823.0
2023-03-22 10:35:00,136.18,136.24,136.17,136.2,12921.0,128.1239,128.1804,128.1145,128.1427,12921.0
2023-03-22 10:40:00,136.21,136.26,136.18,136.23,9236.0,128.1521,128.1992,128.1239,128.1709,9236.0
2023-03-22 10:45:00,136.22,136.28,136.18,136.19,7078.0,128.1615,128.218,128.1239,128.1333,7078.0
2023-03-22 10:50:00,136.21,136.25,136.13,136.15,4386.0,128.1521,128.1898,128.0769,128.0957,4386.0
2023-03-22 10:55:00,136.17,136.18,136.1,136.12,6716.0,128.1145,128.1239,128.0486,128.0675,6716.0
2023-03-22 11:00:00,136.12,136.17,136.01,136.02,15768.0,128.0675,128.1145,127.964,127.9734,15768.0
2023-03-22 11:05:00,136.03,136.05,135.91,135.92,18793.0,127.9828,128.0016,127.8699,127.8793,18793.0
2023-03-22 11:10:00,135.91,135.94,135.8,135.83,41048.0,127.8699,127.8981,127.7664,127.7946,41048.0
2023-03-22 11:15:00,135.86,135.87,135.8,135.81,9368.0,127.8228,127.8322,127.7664,127.7758,9368.0
2023-03-22 11:20:00,135.82,135.89,135.8,135.89,7927.0,127.7852,127.8511,127.7664,127.8511,7927.0
2023-03-22 11:25:00,135.91,135.92,135.79,135.82,12051.0,127.8699,127.8793,127.757,127.7852,12051.0
2023-03-22 11:30:00,135.83,135.88,135.82,135.84,10127.0,127.7946,127.8416,127.7852,127.804,10127.0
2023-03-22 11:35:00,135.84,135.85,135.72,135.79,9448.0,127.804,127.8134,127.6911,127.757,9448.0
2023-03-22 11:40:00,135.75,135.76,135.65,135.66,30055.0,127.7193,127.7287,127.6253,127.6347,30055.0
2023-03-22 11:45:00,135.65,135.74,135.65,135.72,8744.0,127.6253,127.7099,127.6253,127.6911,8744.0
2023-03-22 11:50:00,135.76,135.78,135.72,135.74,4549.0,127.7287,127.7476,127.6911,127.7099,4549.0
2023-03-22 11:55:00,135.74,135.78,135.72,135.72,7729.0,127.7099,127.7476,127.6911,127.6911,7729.0
2023-03-22 12:00:00,135.72,135.76,135.69,135.71,18427.0,127.6911,127.7287,127.6629,127.6817,18427.0
2023-03-22 12:05:00,135.72,135.72,135.68,135.7,12288.0,127.6911,127.6911,127.6535,127.6723,12288.0
2023-03-22 12:10:00,135.69,135.69,135.63,135.69,9707.0,127.6629,127.6629,127.6064,127.6629,9707.0
2023-03-22 12:15:00,135.68,135.68,135.61,135.66,8825.0,127.6535,127.6535,127.5876,127.6347,8825.0
2023-03-22 12:20:00,135.68,135.76,135.66,135.75,34094.0,127.6535,127.7287,127.6347,127.7193,34094.0
2023-03-22 12:25:00,135.72,135.76,135.69,135.71,20351.0,127.6911,127.7287,127.6629,127.6817,20351.0
2023-03-22 12:30:00,135.69,135.72,135.61,135.63,7461.0,127.6629,127.6911,127.5876,127.6064,7461.0
2023-03-22 12:35:00,135.63,135.63,135.54,135.56,6765.0,127.6064,127.6064,127.5218,127.5406,6765.0
2023-03-22 12:40:00,135.55,135.58,135.49,135.58,5918.0,127.5312,127.5594,127.4747,127.5594,5918.0
2023-03-22 12:45:00,135.58,135.59,135.53,135.56,10100.0,127.5594,127.5688,127.5124,127.5406,10100.0
2023-03-22 12:50:00,135.54,135.57,135.49,135.5,7603.0,127.5218,127.55,127.4747,127.4841,7603.0
2023-03-22 12:55:00,135.48,135.49,135.4,135.41,7234.0,127.4653,127.4747,127.39,127.3995,7234.0
2023-03-22 13:00:00,135.38,135.4,135.29,135.3,8468.0,127.3712,127.39,127.2866,127.296,8468.0
2023-03-22 13:05:00,135.32,135.36,135.24,135.29,29789.0,127.3148,127.3524,127.2395,127.2866,29789.0
2023-03-22 13:10:00,135.31,135.41,135.3,135.4,16637.0,127.3054,127.3995,127.296,127.39,16637.0
2023-03-22 13:15:00,135.4,135.48,135.38,135.48,8916.0,127.39,127.4653,127.3712,127.4653,8916.0
2023-03-22 13:20:00,135.5,135.53,135.46,135.46,9795.0,127.4841,127.5124,127.4465,127.4465,9795.0
2023-03-22 13:25:00,135.47,135.52,135.46,135.52,4259.0,127.4559,127.5029,127.4465,127.5029,4259.0
2023-03-22 13:30:00,135.56,135.58,135.52,135.52,3694.0,127.5406,127.5594,127.5029,127.5029,3694.0
2023-03-22 13:35:00,135.52,135.54,135.46,135.52,18761.0,127.5029,127.5218,127.4465,127.5029,18761.0
2023-03-22 13:40:00,135.49,135.55,135.48,135.55,7273.0,127.4747,127.5312,127.4653,127.5312,7273.0
2023-03-22 13:45:00,135.55,135.58,135.53,135.58,7332.0,127.5312,127.5594,127.5124,127.5594,7332.0
2023-03-22 13:50:00,135.59,135.62,135.57,135.57,52867.0,127.5688,127.597,127.55,127.55,52867.0
2023-03-22 13:55:00,135.58,135.65,135.57,135.6,49630.0,127.5594,127.6253,127.55,127.5782,49630.0
2023-03-22 14:00:00,135.62,136.19,135.56,136.1,34553.0,127.597,128.1333,127.5406,128.0486,34553.0
2023-03-22 14:05:00,136.18,136.48,135.95,135.95,18897.0,128.1239,128.4062,127.9075,127.9075,18897.0
2023-03-22 14:10:00,136.01,136.1,135.67,135.77,64478.0,127.964,128.0486,127.6441,127.7382,64478.0
2023-03-22 14:15:00,135.81,136.03,135.72,135.95,35906.0,127.7758,127.9828,127.6911,127.9075,35906.0
2023-03-22 14:20:00,135.96,135.97,135.68,135.77,33286.0,127.9169,127.9263,127.6535,127.7382,33286.0
2023-03-22 14:25:00,135.75,135.92,135.71,135.84,60199.0,127.7193,127.8793,127.6817,127.804,60199.0
2023-03-22 14:30:00,135.85,136.1,135.69,135.84,41583.0,127.8134,128.0486,127.6629,127.804,41583.0
2023-03-22 14:35:00,135.8,135.94,135.24,135.8,59034.0,127.7664,127.8981,127.2395,127.7664,59034.0
2023-03-22 14:40:00,135.93,136.37,135.93,136.21,29232.0,127.8887,128.3027,127.8887,128.1521,29232.0
2023-03-22 14:45:00,136.19,136.63,136.13,136.43,29020.0,128.1333,128.5473,128.0769,128.3591,29020.0
2023-03-22 14:50:00,136.44,136.5,135.93,136.0,63979.0,128.3685,128.425,127.8887,127.9545,63979.0
2023-03-22 14:55:00,136.03,136.08,135.52,135.53,49687.0,127.9828,128.0298,127.5029,127.5124,49687.0
2023-03-22 15:00:00,135.47,135.65,134.98,135.03,70192.0,127.4559,127.6253,126.9949,127.0419,70192.0
2023-03-22 15:05:00,134.99,135.13,134.63,134.84,54215.0,127.0043,127.136,126.6656,126.8632,54215.0
2023-03-22 15:10:00,134.85,135.13,134.64,135.08,466382.0,126.8726,127.136,126.675,127.089,466382.0
2023-03-22 15:15:00,135.1,135.36,135.06,135.24,44595.0,127.1078,127.3524,127.0702,127.2395,44595.0
2023-03-22 15:20:00,135.25,135.78,135.19,135.48,46816.0,127.2489,127.7476,127.1925,127.4653,46816.0
2023-03-22 15:25:00,135.51,135.64,135.26,135.52,57311.0,127.4935,127.6158,127.2583,127.5029,57311.0
2023-03-22 15:30:00,135.56,135.63,135.04,135.11,31307.0,127.5406,127.6064,127.0513,127.1172,31307.0
2023-03-22 15:35:00,135.15,135.23,134.81,134.93,40044.0,127.1548,127.2301,126.8349,126.9478,40044.0
2023-03-22 15:40:00,134.96,135.1,134.81,134.81,38471.0,126.9761,127.1078,126.8349,126.8349,38471.0
2023-03-22 15:45:00,134.81,134.81,134.43,134.61,26161.0,126.8349,126.8349,126.4774,126.6468,26161.0
2023-03-22 15:50:00,134.58,134.58,133.97,133.97,54464.0,126.6186,126.6186,126.0446,126.0446,54464.0
2023-03-22 15:55:00,133.98,133.99,133.54,133.54,51464.0,126.054,126.0635,125.6401,125.6401,51464.0
2023-03-23 09:30:00,133.27,133.44,133.09,133.37,48040.0,126.1659,126.3268,125.9955,126.2606,48040.0
2023-03-23 09:35:00,133.38,133.43,133.29,133.34,21452.0,126.27,126.3174,126.1848,126.2322,21452.0
2023-03-23 09:40:00,133.35,133.59,133.25,133.53,38925.0,126.2416,126.4688,126.147,126.412,38925.0
2023-03-23 09:45:00,133.6,133.62,133.49,133.6,11313.0,126.4783,126.4972,126.3742,126.4783,11313.0
2023-03-23 09:50:00,133.65,133.65,133.49,133.49,16742.0,126.5256,126.5256,126.3742,126.3742,16742.0
2023-03-23 09:55:00,133.49,133.56,133.34,133.38,26648.0,126.3742,126.4404,126.2322,126.27,26648.0
2023-03-23 10:00:00,133.39,133.53,133.37,133.4,38687.0,126.2795,126.412,126.2606,126.289,38687.0
2023-03-23 10:05:00,133.41,133.54,133.4,133.49,14212.0,126.2984,126.4215,126.289,126.3742,14212.0
2023-03-23 10:10:00,133.53,133.7,133.52,133.57,28307.0,126.412,126.573,126.4026,126.4499,28307.0
2023-03-23 10:15:00,133.58,133.72,133.56,133.56,74260.0,126.4594,126.5919,126.4404,126.4404,74260.0
2023-03-23 10:20:00,133.55,133.56,133.4,133.49,31684.0,126.431,126.4404,126.289,126.3742,31684.0
2023-03-23 10:25:00,133.5,133.66,133.49,133.52,17832.0,126.3836,126.5351,126.3742,126.4026,17832.0
2023-03-23 10:30:00,133.53,133.58,133.4,133.41,10725.0,126.412,126.4594,126.289,126.2984,10725.0
2023-03-23 10:35:00,133.45,133.54,133.38,133.51,10132.0,126.3363,126.4215,126.27,126.3931,10132.0
2023-03-23 10:40:00,133.56,133.59,133.52,133.56,13971.0,126.4404,126.4688,126.4026,126.4404,13971.0
2023-03-23 10:45:00,133.57,133.82,133.55,133.77,26632.0,126.4499,126.6866,126.431,126.6393,26632.0
2023-03-23 10:50:00,133.79,134.02,133.75,133.98,18460.0,126.6582,126.8759,126.6203,126.8381,18460.0
2023-03-23 10:55:00,133.98,134.0,133.89,133.99,13084.0,126.8381,126.857,126.7529,126.8475,13084.0
2023-03-23 11:00:00,133.99,134.14,133.98,134.08,20112.0,126.8475,126.9895,126.8381,126.9327,20112.0
2023-03-23 11:05:00,134.09,134.25,134.08,134.17,6161.0,126.9422,127.0937,126.9327,127.0179,6161.0
2023-03-23 11:10:00,134.15,134.21,134.12,134.14,30564.0,126.999,127.0558,126.9706,126.9895,30564.0
2023-03-23 11:15:00,134.15,134.18,133.97,133.98,22798.0,126.999,127.0274,126.8286,126.8381,22798.0
2023-03-23 11:20:00,134.01,134.06,133.95,134.05,19151.0,126.8665,126.9138,126.8097,126.9043,19151.0
2023-03-23 11:25:00,134.06,134.07,133.87,133.88,9845.0,126.9138,126.9233,126.7339,126.7434,9845.0
2023-03-23 11:30:00,133.97,134.07,133.91,133.92,14999.0,126.8286,126.9233,126.7718,126.7813,14999.0
2023-03-23 11:35:00,133.98,134.12,133.98,134.03,23531.0,126.8381,126.9706,126.8381,126.8854,23531.0
2023-03-23 11:40:00,134.03,134.09,133.9,133.92,7400.0,126.8854,126.9422,126.7623,126.7813,7400.0
2023-03-23 11:45:00,133.93,134.01,133.88,133.96,12414.0,126.7907,126.8665,126.7434,126.8191,12414.0
2023-03-23 11:50:00,133.98,134.09,133.98,134.0,29521.0,126.8381,126.9422,126.8381,126.857,29521.0
2023-03-23 11:55:00,133.98,134.04,133.92,133.93,10155.0,126.8381,126.8949,126.7813,126.7907,10155.0
2023-03-23 12:00:00,133.9,133.92,133.84,133.89,8823.0,126.7623,126.7813,126.7055,126.7529,8823.0
2023-03-23 12:05:00,133.9,133.94,133.85,133.93,38620.0,126.7623,126.8002,126.715,126.7907,38620.0
2023-03-23 12:10:00,133.92,133.93,133.68,133.7,9223.0,126.7813,126.7907,126.554,126.573,9223.0
2023-03-23 12:15:00,133.69,133.78,133.64,133.69,11631.0,126.5635,126.6487,126.5162,126.5635,11631.0
2023-03-23 12:20:00,133.69,133.71,133.59,133.67,9860.0,126.5635,126.5825,126.4688,126.5446,9860.0
2023-03-23 12:25:00,133.68,133.77,133.64,133.64,24309.0,126.554,126.6393,126.5162,126.5162,24309.0
2023-03-23 12:30:00,133.69,133.79,133.64,133.69,8586.0,126.5635,126.6582,126.5162,126.5635,8586.0
2023-03-23 12:35:00,133.7,133.7,133.57,133.59,29846.0,126.573,126.573,126.4499,126.4688,29846.0
2023-03-23 12:40:00,133.58,133.58,133.43,133.55,156819.0,126.4594,126.4594,126.3174,126.431,156819.0
2023-03-23 12:45:00,133.54,133.55,133.37,133.5,27947.0,126.4215,126.431,126.2606,126.3836,27947.0
2023-03-23 12:50:00,133.46,133.48,133.4,133.45,21695.0,126.3458,126.3647,126.289,126.3363,21695.0
2023-03-23 12:55:00,133.44,133.44,133.34,133.38,19121.0,126.3268,126.3268,126.2322,126.27,19121.0
2023-03-23 13:00:00,133.4,133.4,133.27,133.35,4756.0,126.289,126.289,126.1659,126.2416,4756.0
2023-03-23 13:05:00,133.35,133.46,133.24,133.29,6257.0,126.2416,126.3458,126.1375,126.1848,6257.0
2023-03-23 13:10:00,133.3,133.3,133.11,133.22,12119.0,126.1943,126.1943,126.0144,126.1186,12119.0
2023-03-23 13:15:00,133.17,133.19,133.03,133.08,23509.0,126.0712,126.0902,125.9387,125.986,23509.0
2023-03-23 13:20:00,133.09,133.21,133.05,133.07,22779.0,125.9955,126.1091,125.9576,125.9766,22779.0
2023-03-23 13:25:00,133.05,133.14,132.73,132.87,46379.0,125.9576,126.0428,125.6547,125.7872,46379.0
2023-03-23 13:30:00,132.85,132.98,132.85,132.88,12252.0,125.7683,125.8914,125.7683,125.7967,12252.0
2023-03-23 13:35:00,132.86,132.96,132.82,132.95,13630.0,125.7778,125.8724,125.7399,125.863,13630.0
2023-03-23 13:40:00,132.93,133.1,132.91,133.1,9324.0,125.844,126.005,125.8251,126.005,9324.0
2023-03-23 13:45:00,133.08,133.09,132.8,132.88,13903.0,125.986,125.9955,125.721,125.7967,13903.0
2023-03-23 13:50:00,132.87,132.9,132.7,132.8,14954.0,125.7872,125.8156,125.6263,125.721,14954.0
2023-03-23 13:55:00,132.77,132.81,132.7,132.72,6601.0,125.6926,125.7304,125.6263,125.6452,6601.0
2023-03-23 14:00:00,132.81,132.88,132.7,132.72,21921.0,125.7304,125.7967,125.6263,125.6452,21921.0
2023-03-23 14:05:00,132.76,132.8,132.7,132.71,10081.0,125.6831,125.721,125.6263,125.6358,10081.0
2023-03-23 14:10:00,132.74,132.81,132.66,132.8,8241.0,125.6642,125.7304,125.5884,125.721,8241.0
2023-03-23 14:15:00,132.76,132.83,132.69,132.74,10804.0,125.6831,125.7494,125.6168,125.6642,10804.0
2023-03-23 14:20:00,132.71,132.71,132.44,132.44,23996.0,125.6358,125.6358,125.3801,125.3801,23996.0
2023-03-23 14:25:00,132.47,132.47,132.16,132.16,23148.0,125.4086,125.4086,125.1151,125.1151,23148.0
2023-03-23 14:30:00,132.18,132.29,132.07,132.12,24408.0,125.134,125.2381,125.0299,125.0772,24408.0
2023-03-23 14:35:00,132.12,132.28,132.05,132.05,14748.0,125.0772,125.2287,125.0109,125.0109,14748.0
2023-03-23 14:40:00,132.1,132.1,131.69,131.7,19318.0,125.0583,125.0583,124.6701,124.6796,19318.0
2023-03-23 14:45:00,131.73,131.93,131.62,131.74,18889.0,124.708,124.8973,124.6039,124.7175,18889.0
2023-03-23 14:50:00,131.76,131.8,131.54,131.55,15507.0,124.7364,124.7743,124.5281,124.5376,15507.0
2023-03-23 14:55:00,131.53,131.84,131.42,131.84,22968.0,124.5187,124.8121,124.4145,124.8121,22968.0
2023-03-23 15:00:00,131.9,132.71,131.9,132.17,61640.0,124.8689,125.6358,124.8689,125.1245,61640.0
2023-03-23 15:05:00,132.15,132.17,131.88,132.14,24349.0,125.1056,125.1245,124.85,125.0961,24349.0
2023-03-23 15:10:00,132.2,132.28,131.88,132.0,20789.0,125.1529,125.2287,124.85,124.9636,20789.0
2023-03-23 15:15:00,132.0,132.13,131.6,131.66,58400.0,124.9636,125.0867,124.5849,124.6417,58400.0
2023-03-23 15:20:00,131.66,131.79,131.32,131.75,27098.0,124.6417,124.7648,124.3199,124.7269,27098.0
2023-03-23 15:25:00,131.76,131.89,131.68,131.68,24825.0,124.7364,124.8595,124.6607,124.6607,24825.0
2023-03-23 15:30:00,131.65,131.79,131.53,131.78,22056.0,124.6323,124.7648,124.5187,124.7553,22056.0
2023-03-23 15:35:00,131.77,132.1,131.77,131.99,37710.0,124.7459,125.0583,124.7459,124.9541,37710.0
2023-03-23 15:40:00,131.96,132.1,131.88,132.05,38986.0,124.9257,125.0583,124.85,125.0109,38986.0
2023-03-23 15:45:00,132.04,132.39,132.04,132.17,29802.0,125.0015,125.3328,125.0015,125.1245,29802.0
2023-03-23 15:50:00,132.18,132.61,132.18,132.38,56598.0,125.134,125.5411,125.134,125.3233,56598.0
2023-03-23 15:55:00,132.38,132.41,132.09,132.09,57866.0,125.3233,125.3517,125.0488,125.0488,57866.0
2023-03-24 09:30:00,131.4,131.75,131.3,131.46,63055.0,124.3956,124.7269,124.3009,124.4524,63055.0
2023-03-24 09:35:00,131.43,131.61,131.43,131.49,15756.0,124.424,124.5944,124.424,124.4808,15756.0
2023-03-24 09:40:00,131.47,131.56,131.17,131.29,19758.0,124.4619,124.5471,124.1778,124.2915,19758.0
2023-03-24 09:45:00,131.23,131.31,130.89,131.09,31634.0,124.2346,124.3104,123.9128,124.1021,31634.0
2023-03-24 09:50:00,131.1,131.39,131.06,131.38,44923.0,124.1116,124.3861,124.0737,124.3767,44923.0
2023-03-24 09:55:00,131.4,131.49,131.35,131.44,25951.0,124.3956,124.4808,124.3483,124.4335,25951.0
2023-03-24 10:00:00,131.55,131.71,131.48,131.49,25467.0,124.5376,124.6891,124.4713,124.4808,25467.0
2023-03-24 10:05:00,131.52,131.68,131.47,131.55,18655.0,124.5092,124.6607,124.4619,124.5376,18655.0
2023-03-24 10:10:00,131.56,131.85,131.43,131.68,29398.0,124.5471,124.8216,124.424,124.6607,29398.0
2023-03-24 10:15:00,131.52,131.53,131.31,131.39,13029.0,124.5092,124.5187,124.3104,124.3861,13029.0
2023-03-24 10:20:00,131.39,131.43,131.16,131.42,37179.0,124.3861,124.424,124.1684,124.4145,37179.0
2023-03-24 10:25:00,131.49,131.97,131.49,131.91,22628.0,124.4808,124.9352,124.4808,124.8784,22628.0
2023-03-24 10:30:00,131.91,132.09,131.86,131.96,15639.0,124.8784,125.0488,124.8311,124.9257,15639.0
2023-03-24 10:35:00,131.95,131.96,131.68,131.71,20822.0,124.9163,124.9257,124.6607,124.6891,20822.0
2023-03-24 10:40:00,131.63,131.64,131.44,131.45,22368.0,124.6133,124.6228,124.4335,124.4429,22368.0
2023-03-24 10:45:00,131.48,131.56,131.34,131.38,13507.0,124.4713,124.5471,124.3388,124.3767,13507.0
2023-03-24 10:50:00,131.37,131.49,131.33,131.42,13873.0,124.3672,124.4808,124.3293,124.4145,13873.0
2023-03-24 10:55:00,131.43,131.56,131.39,131.53,13660.0,124.424,124.5471,124.3861,124.5187,13660.0
2023-03-24 11:00:00,131.53,131.66,131.4,131.62,46909.0,124.5187,124.6417,124.3956,124.6039,46909.0
2023-03-24 11:05:00,131.64,131.69,131.34,131.35,183146.0,124.6228,124.6701,124.3388,124.3483,183146.0
2023-03-24 11:10:00,131.33,131.34,131.15,131.22,118043.0,124.3293,124.3388,124.1589,124.2252,118043.0
2023-03-24 11:15:00,131.21,131.41,131.18,131.33,10181.0,124.2157,124.4051,124.1873,124.3293,10181.0
2023-03-24 11:20:00,131.34,131.54,131.31,131.46,14368.0,124.3388,124.5281,124.3104,124.4524,14368.0
2023-03-24 11:25:00,131.58,131.65,131.54,131.59,19265.0,124.566,124.6323,124.5281,124.5755,19265.0
2023-03-24 11:30:00,131.53,131.62,131.44,131.62,13805.0,124.5187,124.6039,124.4335,124.6039,13805.0
2023-03-24 11:35:00,131.65,131.75,131.64,131.71,10400.0,124.6323,124.7269,124.6228,124.6891,10400.0
2023-03-24 11:40:00,131.7,131.83,131.7,131.82,13373.0,124.6796,124.8027,124.6796,124.7932,13373.0
2023-03-24 11:45:00,131.83,132.32,131.83,132.14,19790.0,124.8027,125.2665,124.8027,125.0961,19790.0
2023-03-24 11:50:00,132.12,132.14,132.05,132.08,38687.0,125.0772,125.0961,125.0109,125.0393,38687.0
2023-03-24 11:55:00,132.07,132.39,132.07,132.34,60343.0,125.0299,125.3328,125.0299,125.2855,60343.0
2023-03-24 12:00:00,132.38,132.66,132.32,132.38,20209.0,125.3233,125.5884,125.2665,125.3233,20209.0
2023-03-24 12:05:00,132.4,132.4,132.2,132.2,9357.0,125.3423,125.3423,125.1529,125.1529,9357.0
2023-03-24 12:10:00,132.19,132.27,132.19,132.21,13643.0,125.1435,125.2192,125.1435,125.1624,13643.0
2023-03-24 12:15:00,132.23,132.3,132.09,132.18,42162.0,125.1813,125.2476,125.0488,125.134,42162.0
2023-03-24 12:20:00,132.18,132.21,132.06,132.16,10712.0,125.134,125.1624,125.0204,125.1151,10712.0
2023-03-24 12:25:00,132.2,132.24,132.11,132.24,8658.0,125.1529,125.1908,125.0677,125.1908,8658.0
2023-03-24 12:30:00,132.28,132.32,132.2,132.23,121110.0,125.2287,125.2665,125.1529,125.1813,121110.0
2023-03-24 12:35:00,132.31,132.43,132.3,132.35,13030.0,125.2571,125.3707,125.2476,125.2949,13030.0
2023-03-24 12:40:00,132.36,132.5,132.31,132.48,8281.0,125.3044,125.437,125.2571,125.418,8281.0
2023-03-24 12:45:00,132.5,132.72,132.49,132.67,8917.0,125.437,125.6452,125.4275,125.5979,8917.0
2023-03-24 12:50:00,132.68,132.69,132.56,132.58,10792.0,125.6074,125.6168,125.4938,125.5127,10792.0
2023-03-24 12:55:00,132.63,132.76,132.6,132.62,49588.0,125.56,125.6831,125.5316,125.5506,49588.0
2023-03-24 13:00:00,132.64,132.73,132.57,132.61,19557.0,125.5695,125.6547,125.5032,125.5411,19557.0
2023-03-24 13:05:00,132.63,132.71,132.53,132.57,25604.0,125.56,125.6358,125.4654,125.5032,25604.0
2023-03-24 13:10:00,132.57,132.61,132.49,132.56,14563.0,125.5032,125.5411,125.4275,125.4938,14563.0
2023-03-24 13:15:00,132.59,132.62,132.43,132.44,6721.0,125.5222,125.5506,125.3707,125.3801,6721.0
2023-03-24 13:20:00,132.45,132.65,132.44,132.59,10331.0,125.3896,125.579,125.3801,125.5222,10331.0
2023-03-24 13:25:00,132.59,132.88,132.59,132.7,27988.0,125.5222,125.7967,125.5222,125.6263,27988.0
2023-03-24 13:30:00,132.71,132.83,132.67,132.73,14006.0,125.6358,125.7494,125.5979,125.6547,14006.0
2023-03-24 13:35:00,132.72,132.93,132.71,132.87,22755.0,125.6452,125.844,125.6358,125.7872,22755.0
2023-03-24 13:40:00,132.89,132.93,132.72,132.76,34924.0,125.8062,125.844,125.6452,125.6831,34924.0
2023-03-24 13:45:00,132.78,132.79,132.55,132.56,13839.0,125.702,125.7115,125.4843,125.4938,13839.0
2023-03-24 13:50:00,132.55,132.6,132.51,132.59,19192.0,125.4843,125.5316,125.4464,125.5222,19192.0
2023-03-24 13:55:00,132.59,132.7,132.55,132.69,14836.0,125.5222,125.6263,125.4843,125.6168,14836.0
2023-03-24 14:00:00,132.7,132.83,132.7,132.81,17252.0,125.6263,125.7494,125.6263,125.7304,17252.0
2023-03-24 14:05:00,132.84,132.87,132.67,132.83,11292.0,125.7588,125.7872,125.5979,125.7494,11292.0
2023-03-24 14:10:00,132.85,132.97,132.83,132.93,19839.0,125.7683,125.8819,125.7494,125.844,19839.0
2023-03-24 14:15:00,132.94,133.04,132.86,132.94,16728.0,125.8535,125.9482,125.7778,125.8535,16728.0
2023-03-24 14:20:00,132.95,133.01,132.83,132.83,27550.0,125.863,125.9198,125.7494,125.7494,27550.0
2023-03-24 14:25:00,132.85,132.88,132.81,132.88,54479.0,125.7683,125.7967,125.7304,125.7967,54479.0
2023-03-24 14:30:00,132.87,133.14,132.85,133.06,39689.0,125.7872,126.0428,125.7683,125.9671,39689.0
2023-03-24 14:35:00,133.05,133.12,132.97,133.09,26337.0,125.9576,126.0239,125.8819,125.9955,26337.0
2023-03-24 14:40:00,133.07,133.12,132.99,133.09,27750.0,125.9766,126.0239,125.9008,125.9955,27750.0
2023-03-24 14:45:00,133.09,133.17,133.03,133.1,39960.0,125.9955,126.0712,125.9387,126.005,39960.0
2023-03-24 14:50:00,133.09,133.1,132.97,133.02,33131.0,125.9955,126.005,125.8819,125.9292,33131.0
2023-03-24 14:55:00,133.01,133.13,132.98,133.0,33624.0,125.9198,126.0334,125.8914,125.9103,33624.0
2023-03-24 15:00:00,133.0,133.03,132.85,132.91,23141.0,125.9103,125.9387,125.7683,125.8251,23141.0
2023-03-24 15:05:00,132.92,132.95,132.81,132.84,263695.0,125.8346,125.863,125.7304,125.7588,263695.0
2023-03-24 15:10:00,132.84,132.94,132.78,132.82,25196.0,125.7588,125.8535,125.702,125.7399,25196.0
2023-03-24 15:15:00,132.81,133.08,132.8,133.05,21828.0,125.7304,125.986,125.721,125.9576,21828.0
2023-03-24 15:20:00,133.06,133.3,133.06,133.15,33625.0,125.9671,126.1943,125.9671,126.0523,33625.0
2023-03-24 15:25:00,133.13,133.28,133.12,133.23,18756.0,126.0334,126.1754,126.0239,126.128,18756.0
2023-03-24 15:30:00,133.25,133.31,133.16,133.25,40024.0,126.147,126.2038,126.0618,126.147,40024.0
2023-03-24 15:35:00,133.25,133.36,133.17,133.21,66882.0,126.147,126.2511,126.0712,126.1091,66882.0
2023-03-24 15:40:00,133.22,133.27,133.14,133.19,37392.0,126.1186,126.1659,126.0428,126.0902,37392.0
2023-03-24 15:45:00,133.17,133.19,133.0,133.07,32006.0,126.0712,126.0902,125.9103,125.9766,32006.0
2023-03-24 15:50:00,133.07,133.12,132.95,132.98,47212.0,125.9766,126.0239,125.863,125.8914,47212.0
2023-03-24 15:55:00,132.99,133.29,132.93,133.29,67220.0,125.9008,126.1848,125.844,126.1848,67220.0
2023-03-27 09:30:00,134.44,134.9,134.37,134.86,65949.0,127.2735,127.709,127.2073,127.6711,65949.0
2023-03-27 09:35:00,134.88,134.96,134.46,134.49,25873.0,127.6901,127.7658,127.2925,127.3209,25873.0
2023-03-27 09:40:00,134.48,134.69,134.43,134.63,21307.0,127.3114,127.5102,127.2641,127.4534,21307.0
2023-03-27 09:45:00,134.65,134.76,134.63,134.66,25555.0,127.4723,127.5765,127.4534,127.4818,25555.0
2023-03-27 09:50:00,134.66,134.66,134.42,134.47,53549.0,127.4818,127.4818,127.2546,127.3019,53549.0
2023-03-27 09:55:00,134.47,134.53,134.28,134.42,27725.0,127.3019,127.3587,127.1221,127.2546,27725.0
2023-03-27 10:00:00,134.41,134.42,134.26,134.31,20003.0,127.2451,127.2546,127.1031,127.1505,20003.0
2023-03-27 10:05:00,134.32,134.32,134.15,134.21,40954.0,127.1599,127.1599,126.999,127.0558,40954.0
2023-03-27 10:10:00,134.21,134.38,134.21,134.28,16941.0,127.0558,127.2167,127.0558,127.1221,16941.0
2023-03-27 10:15:00,134.36,134.46,134.08,134.25,30724.0,127.1978,127.2925,126.9327,127.0937,30724.0
2023-03-27 10:20:00,134.27,134.34,134.23,134.24,21352.0,127.1126,127.1789,127.0747,127.0842,21352.0
2023-03-27 10:25:00,134.21,134.22,134.13,134.18,29556.0,127.0558,127.0653,126.9801,127.0274,29556.0
2023-03-27 10:30:00,134.18,134.18,134.0,134.03,30663.0,127.0274,127.0274,126.857,126.8854,30663.0
2023-03-27 10:35:00,134.03,134.13,133.95,134.08,31290.0,126.8854,126.9801,126.8097,126.9327,31290.0
2023-03-27 10:40:00,134.1,134.13,133.95,133.95,22516.0,126.9517,126.9801,126.8097,126.8097,22516.0
2023-03-27 10:45:00,133.91,134.16,133.89,134.09,17550.0,126.7718,127.0085,126.7529,126.9422,17550.0
2023-03-27 10:50:00,134.1,134.21,134.1,134.2,14742.0,126.9517,127.0558,126.9517,127.0463,14742.0
2023-03-27 10:55:00,134.19,134.25,134.0,134.0,16732.0,127.0369,127.0937,126.857,126.857,16732.0
2023-03-27 11:00:00,134.0,134.12,133.99,134.05,11125.0,126.857,126.9706,126.8475,126.9043,11125.0
2023-03-27 11:05:00,134.03,134.13,133.96,134.04,20577.0,126.8854,126.9801,126.8191,126.8949,20577.0
2023-03-27 11:10:00,134.02,134.15,134.0,134.12,10522.0,126.8759,126.999,126.857,126.9706,10522.0
2023-03-27 11:15:00,134.12,134.13,133.93,133.96,69293.0,126.9706,126.9801,126.7907,126.8191,69293.0
2023-03-27 11:20:00,133.97,134.12,133.96,134.1,45822.0,126.8286,126.9706,126.8191,126.9517,45822.0
2023-03-27 11:25:00,134.13,134.34,134.12,134.26,34104.0,126.9801,127.1789,126.9706,127.1031,34104.0
2023-03-27 11:30:00,134.28,134.36,134.27,134.31,13043.0,127.1221,127.1978,127.1126,127.1505,13043.0
2023-03-27 11:35:00,134.34,134.4,134.32,134.4,19297.0,127.1789,127.2357,127.1599,127.2357,19297.0
2023-03-27 11:40:00,134.41,134.42,134.31,134.37,9332.0,127.2451,127.2546,127.1505,127.2073,9332.0
2023-03-27 11:45:00,134.37,134.51,134.37,134.49,15687.0,127.2073,127.3398,127.2073,127.3209,15687.0
2023-03-27 11:50:00,134.47,134.52,134.33,134.37,15576.0,127.3019,127.3493,127.1694,127.2073,15576.0
2023-03-27 11:55:00,134.37,134.44,134.21,134.42,26116.0,127.2073,127.2735,127.0558,127.2546,26116.0
2023-03-27 12:00:00,134.41,134.58,134.38,134.56,18693.0,127.2451,127.4061,127.2167,127.3871,18693.0
2023-03-27 12:05:00,134.53,134.54,134.31,134.37,17557.0,127.3587,127.3682,127.1505,127.2073,17557.0
2023-03-27 12:10:00,134.38,134.48,134.35,134.45,11009.0,127.2167,127.3114,127.1883,127.283,11009.0
2023-03-27 12:15:00,134.45,134.62,134.44,134.6,19013.0,127.283,127.4439,127.2735,127.425,19013.0
2023-03-27 12:20:00,134.61,134.7,134.6,134.69,19557.0,127.4345,127.5197,127.425,127.5102,19557.0
2023-03-27 12:25:00,134.68,134.68,134.53,134.62,25866.0,127.5007,127.5007,127.3587,127.4439,25866.0
2023-03-27 12:30:00,134.64,134.67,134.59,134.59,11834.0,127.4629,127.4913,127.4155,127.4155,11834.0
2023-03-27 12:35:00,134.6,134.65,134.54,134.62,15464.0,127.425,127.4723,127.3682,127.4439,15464.0
2023-03-27 12:40:00,134.62,134.65,134.58,134.62,12724.0,127.4439,127.4723,127.4061,127.4439,12724.0
2023-03-27 12:45:00,134.62,134.67,134.54,134.62,23125.0,127.4439,127.4913,127.3682,127.4439,23125.0
2023-03-27 12:50:00,134.62,134.66,134.55,134.58,38270.0,127.4439,127.4818,127.3777,127.4061,38270.0
2023-03-27 12:55:00,134.57,134.59,134.52,134.57,18529.0,127.3966,127.4155,127.3493,127.3966,18529.0
2023-03-27 13:00:00,134.58,134.75,134.55,134.74,14187.0,127.4061,127.567,127.3777,127.5575,14187.0
2023-03-27 13:05:00,134.73,134.79,134.65,134.67,19497.0,127.5481,127.6049,127.4723,127.4913,19497.0
2023-03-27 13:10:00,134.65,134.67,134.6,134.62,10336.0,127.4723,127.4913,127.425,127.4439,10336.0
2023-03-27 13:15:00,134.61,134.67,134.54,134.67,13450.0,127.4345,127.4913,127.3682,127.4913,13450.0
2023-03-27 13:20:00,134.68,134.87,134.67,134.79,15316.0,127.5007,127.6806,127.4913,127.6049,15316.0
2023-03-27 13:25:00,134.76,134.83,134.76,134.83,7280.0,127.5765,127.6427,127.5765,127.6427,7280.0
2023-03-27 13:30:00,134.84,134.91,134.8,134.83,29462.0,127.6522,127.7185,127.6143,127.6427,29462.0
2023-03-27 13:35:00,134.84,134.84,134.72,134.75,16144.0,127.6522,127.6522,127.5386,127.567,16144.0
2023-03-27 13:40:00,134.77,134.83,134.74,134.82,13189.0,127.5859,127.6427,127.5575,127.6333,13189.0
2023-03-27 13:45:00,134.82,134.9,134.81,134.85,10166.0,127.6333,127.709,127.6238,127.6617,10166.0
2023-03-27 13:50:00,134.83,134.84,134.69,134.7,21990.0,127.6427,127.6522,127.5102,127.5197,21990.0
2023-03-27 13:55:00,134.69,134.76,134.67,134.69,5941.0,127.5102,127.5765,127.4913,127.5102,5941.0
2023-03-27 14:00:00,134.7,134.71,134.6,134.6,20541.0,127.5197,127.5291,127.425,127.425,20541.0
2023-03-27 14:05:00,134.6,134.63,134.57,134.63,14935.0,127.425,127.4534,127.3966,127.4534,14935.0
2023-03-27 14:10:00,134.62,134.71,134.61,134.71,42699.0,127.4439,127.5291,127.4345,127.5291,42699.0
2023-03-27 14:15:00,134.7,134.73,134.65,134.7,22192.0,127.5197,127.5481,127.4723,127.5197,22192.0
2023-03-27 14:20:00,134.71,134.82,134.7,134.77,11906.0,127.5291,127.6333,127.5197,127.5859,11906.0
2023-03-27 14:25:00,134.8,134.86,134.78,134.82,16358.0,127.6143,127.6711,127.5954,127.6333,16358.0
2023-03-27 14:30:00,134.83,134.92,134.82,134.9,11125.0,127.6427,127.728,127.6333,127.709,11125.0
2023-03-27 14:35:00,134.9,135.02,134.89,134.96,59711.0,127.709,127.8226,127.6995,127.7658,59711.0
2023-03-27 14:40:00,134.94,134.95,134.89,134.9,29750.0,127.7469,127.7564,127.6995,127.709,29750.0
2023-03-27 14:45:00,134.91,134.98,134.87,134.93,12838.0,127.7185,127.7848,127.6806,127.7374,12838.0
2023-03-27 14:50:00,134.95,134.96,134.88,134.9,16842.0,127.7564,127.7658,127.6901,127.709,16842.0
2023-03-27 14:55:00,134.91,135.02,134.9,135.01,16039.0,127.7185,127.8226,127.709,127.8132,16039.0
2023-03-27 15:00:00,135.01,135.04,134.86,134.89,37128.0,127.8132,127.8416,127.6711,127.6995,37128.0
2023-03-27 15:05:00,134.88,134.89,134.76,134.77,14735.0,127.6901,127.6995,127.5765,127.5859,14735.0
2023-03-27 15:10:00,134.78,134.82,134.74,134.81,12319.0,127.5954,127.6333,127.5575,127.6238,12319.0
2023-03-27 15:15:00,134.77,134.83,134.72,134.73,28801.0,127.5859,127.6427,127.5386,127.5481,28801.0
2023-03-27 15:20:00,134.76,134.83,134.69,134.81,17559.0,127.5765,127.6427,127.5102,127.6238,17559.0
2023-03-27 15:25:00,134.84,134.91,134.79,134.86,31967.0,127.6522,127.7185,127.6049,127.6711,31967.0
2023-03-27 15:30:00,134.88,134.9,134.79,134.84,9394.0,127.6901,127.709,127.6049,127.6522,9394.0
2023-03-27 15:35:00,134.85,134.88,134.62,134.7,19035.0,127.6617,127.6901,127.4439,127.5197,19035.0
2023-03-27 15:40:00,134.71,134.75,134.65,134.67,27045.0,127.5291,127.567,127.4723,127.4913,27045.0
2023-03-27 15:45:00,134.65,134.69,134.52,134.54,15573.0,127.4723,127.5102,127.3493,127.3682,15573.0
2023-03-27 15:50:00,134.53,134.65,134.41,134.58,40332.0,127.3587,127.4723,127.2451,127.4061,40332.0
2023-03-27 15:55:00,134.56,134.58,134.17,134.39,47487.0,127.3871,127.4061,127.0179,127.2262,47487.0
2023-03-28 09:30:00,134.31,134.42,134.07,134.35,268441.0,127.1505,127.2546,126.9233,127.1883,268441.0
2023-03-28 09:35:00,134.38,134.69,134.35,134.66,34008.0,127.2167,127.5102,127.1883,127.4818,34008.0
2023-03-28 09:40:00,134.7,134.8,134.66,134.77,12681.0,127.5197,127.6143,127.4818,127.5859,12681.0
2023-03-28 09:45:00,134.77,134.86,134.67,134.72,42513.0,127.5859,127.6711,127.4913,127.5386,42513.0
2023-03-28 09:50:00,134.73,134.81,134.64,134.81,14825.0,127.5481,127.6238,127.4629,127.6238,14825.0
2023-03-28 09:55:00,134.83,134.83,134.67,134.71,8672.0,127.6427,127.6427,127.4913,127.5291,8672.0
2023-03-28 10:00:00,134.69,134.88,134.6,134.83,42355.0,127.5102,127.6901,127.425,127.6427,42355.0
2023-03-28 10:05:00,134.84,135.01,134.83,134.96,23291.0,127.6522,127.8132,127.6427,127.7658,23291.0
2023-03-28 10:10:00,134.96,135.01,134.89,134.92,21091.0,127.7658,127.8132,127.6995,127.728,21091.0
2023-03-28 10:15:00,134.93,135.0,134.88,134.88,24473.0,127.7374,127.8037,127.6901,127.6901,24473.0
2023-03-28 10:20:00,134.89,134.91,134.78,134.82,16118.0,127.6995,127.7185,127.5954,127.6333,16118.0
2023-03-28 10:25:00,134.81,134.89,134.75,134.81,10021.0,127.6238,127.6995,127.567,127.6238,10021.0
2023-03-28 10:30:00,134.85,134.85,134.48,134.51,25978.0,127.6617,127.6617,127.3114,127.3398,25978.0
2023-03-28 10:35:00,134.5,134.66,134.5,134.6,17099.0,127.3303,127.4818,127.3303,127.425,17099.0
2023-03-28 10:40:00,134.61,134.62,134.54,134.6,11023.0,127.4345,127.4439,127.3682,127.425,11023.0
2023-03-28 10:45:00,134.62,134.71,134.62,134.67,10778.0,127.4439,127.5291,127.4439,127.4913,10778.0
2023-03-28 10:50:00,134.67,134.68,134.6,134.62,8844.0,127.4913,127.5007,127.425,127.4439,8844.0
2023-03-28 10:55:00,134.6,134.65,134.56,134.61,33207.0,127.425,127.4723,127.3871,127.4345,33207.0
2023-03-28 11:00:00,134.63,134.78,134.62,134.71,15878.0,127.4534,127.5954,127.4439,127.5291,15878.0
2023-03-28 11:05:00,134.75,134.79,134.68,134.68,24265.0,127.567,127.6049,127.5007,127.5007,24265.0
2023-03-28 11:10:00,134.66,134.73,134.65,134.73,10524.0,127.4818,127.5481,127.4723,127.5481,10524.0
2023-03-28 11:15:00,134.75,134.82,134.74,134.78,48586.0,127.567,127.6333,127.5575,127.5954,48586.0
2023-03-28 11:20:00,134.8,134.88,134.78,134.84,22740.0,127.6143,127.6901,127.5954,127.6522,22740.0
2023-03-28 11:25:00,134.86,134.9,134.81,134.86,15434.0,127.6711,127.709,127.6238,127.6711,15434.0
2023-03-28 11:30:00,134.86,134.94,134.84,134.86,6826.0,127.6711,127.7469,127.6522,127.6711,6826.0
2023-03-28 11:35:00,134.85,134.98,134.84,134.96,14398.0,127.6617,127.7848,127.6522,127.7658,14398.0
2023-03-28 11:40:00,134.98,134.98,134.88,134.9,9846.0,127.7848,127.7848,127.6901,127.709,9846.0
2023-03-28 11:45:00,134.91,134.94,134.81,134.85,12241.0,127.7185,127.7469,127.6238,127.6617,12241.0
2023-03-28 11:50:00,134.86,134.95,134.86,134.94,5095.0,127.6711,127.7564,127.6711,127.7469,5095.0
2023-03-28 11:55:00,134.95,134.98,134.93,134.96,5829.0,127.7564,127.7848,127.7374,127.7658,5829.0
2023-03-28 12:00:00,134.98,134.99,134.91,134.92,15062.0,127.7848,127.7942,127.7185,127.728,15062.0
2023-03-28 12:05:00,134.92,134.92,134.86,134.88,16012.0,127.728,127.728,127.6711,127.6901,16012.0
2023-03-28 12:10:00,134.89,134.91,134.83,134.84,5175.0,127.6995,127.7185,127.6427,127.6522,5175.0
2023-03-28 12:15:00,134.92,134.92,134.77,134.81,9676.0,127.728,127.728,127.5859,127.6238,9676.0
2023-03-28 12:20:00,134.82,134.88,134.79,134.83,15823.0,127.6333,127.6901,127.6049,127.6427,15823.0
2023-03-28 12:25:00,134.84,134.86,134.8,134.81,6540.0,127.6522,127.6711,127.6143,127.6238,6540.0
2023-03-28 12:30:00,134.82,134.83,134.75,134.82,15327.0,127.6333,127.6427,127.567,127.6333,15327.0
2023-03-28 12:35:00,134.81,134.86,134.81,134.86,9417.0,127.6238,127.6711,127.6238,127.6711,9417.0
2023-03-28 12:40:00,134.86,134.87,134.8,134.84,18168.0,127.6711,127.6806,127.6143,127.6522,18168.0
2023-03-28 12:45:00,134.86,134.89,134.82,134.84,17873.0,127.6711,127.6995,127.6333,127.6522,17873.0
2023-03-28 12:50:00,134.82,134.83,134.74,134.79,10395.0,127.6333,127.6427,127.5575,127.6049,10395.0
2023-03-28 12:55:00,134.75,134.76,134.7,134.76,10551.0,127.567,127.5765,127.5197,127.5765,10551.0
2023-03-28 13:00:00,134.77,134.78,134.63,134.63,10087.0,127.5859,127.5954,127.4534,127.4534,10087.0
2023-03-28 13:05:00,134.62,134.64,134.55,134.57,7611.0,127.4439,127.4629,127.3777,127.3966,7611.0
2023-03-28 13:10:00,134.6,134.61,134.51,134.56,6564.0,127.425,127.4345,127.3398,127.3871,6564.0
2023-03-28 13:15:00,134.54,134.55,134.51,134.55,66608.0,127.3682,127.3777,127.3398,127.3777,66608.0
2023-03-28 13:20:00,134.57,134.57,134.49,134.5,6106.0,127.3966,127.3966,127.3209,127.3303,6106.0
2023-03-28 13:25:00,134.49,134.51,134.46,134.5,4607.0,127.3209,127.3398,127.2925,127.3303,4607.0
2023-03-28 13:30:00,134.48,134.52,134.32,134.33,15048.0,127.3114,127.3493,127.1599,127.1694,15048.0
2023-03-28 13:35:00,134.35,134.38,134.33,134.34,7293.0,127.1883,127.2167,127.1694,127.1789,7293.0
2023-03-28 13:40:00,134.34,134.37,134.3,134.32,133371.0,127.1789,127.2073,127.141,127.1599,133371.0
2023-03-28 13:45:00,134.32,134.33,134.27,134.29,11421.0,127.1599,127.1694,127.1126,127.1315,11421.0
2023-03-28 13:50:00,134.3,134.31,134.25,134.27,12331.0,127.141,127.1505,127.0937,127.1126,12331.0
2023-03-28 13:55:00,134.27,134.28,134.14,134.18,16716.0,127.1126,127.1221,126.9895,127.0274,16716.0
2023-03-28 14:00:00,134.18,134.28,134.15,134.27,15370.0,127.0274,127.1221,126.999,127.1126,15370.0
2023-03-28 14:05:00,134.27,134.27,134.21,134.24,10588.0,127.1126,127.1126,127.0558,127.0842,10588.0
2023-03-28 14:10:00,134.22,134.22,134.15,134.22,18508.0,127.0653,127.0653,126.999,127.0653,18508.0
2023-03-28 14:15:00,134.21,134.29,134.2,134.28,14644.0,127.0558,127.1315,127.0463,127.1221,14644.0
2023-03-28 14:20:00,134.29,134.34,134.2,134.2,13598.0,127.1315,127.1789,127.0463,127.0463,13598.0
2023-03-28 14:25:00,134.2,134.29,134.2,134.27,13694.0,127.0463,127.1315,127.0463,127.1126,13694.0
2023-03-28 14:30:00,134.28,134.29,134.17,134.17,29032.0,127.1221,127.1315,127.0179,127.0179,29032.0
2023-03-28 14:35:00,134.21,134.28,134.2,134.27,12265.0,127.0558,127.1221,127.0463,127.1126,12265.0
2023-03-28 14:40:00,134.26,134.39,134.26,134.38,8623.0,127.1031,127.2262,127.1031,127.2167,8623.0
2023-03-28 14:45:00,134.39,134.48,134.35,134.35,13690.0,127.2262,127.3114,127.1883,127.1883,13690.0
2023-03-28 14:50:00,134.39,134.45,134.39,134.39,16083.0,127.2262,127.283,127.2262,127.2262,16083.0
2023-03-28 14:55:00,134.43,134.45,134.41,134.44,24678.0,127.2641,127.283,127.2451,127.2735,24678.0
2023-03-28 15:00:00,134.45,134.53,134.44,134.48,20053.0,127.283,127.3587,127.2735,127.3114,20053.0
2023-03-28 15:05:00,134.47,134.55,134.47,134.53,20736.0,127.3019,127.3777,127.3019,127.3587,20736.0
2023-03-28 15:10:00,134.53,134.55,134.4,134.43,21505.0,127.3587,127.3777,127.2357,127.2641,21505.0
2023-03-28 15:15:00,134.45,134.46,134.35,134.37,19148.0,127.283,127.2925,127.1883,127.2073,19148.0
2023-03-28 15:20:00,134.37,134.41,134.34,134.37,39949.0,127.2073,127.2451,127.1789,127.2073,39949.0
2023-03-28 15:25:00,134.39,134.41,134.27,134.3,27858.0,127.2262,127.2451,127.1126,127.141,27858.0
2023-03-28 15:30:00,134.3,134.38,134.22,134.38,26564.0,127.141,127.2167,127.0653,127.2167,26564.0
2023-03-28 15:35:00,134.39,134.45,134.29,134.38,44836.0,127.2262,127.283,127.1315,127.2167,44836.0
2023-03-28 15:40:00,134.38,134.41,134.33,134.35,25568.0,127.2167,127.2451,127.1694,127.1883,25568.0
2023-03-28 15:45:00,134.35,134.36,134.25,134.36,27162.0,127.1883,127.1978,127.0937,127.1978,27162.0
2023-03-28 15:50:00,134.36,134.56,134.36,134.46,61201.0,127.1978,127.3871,127.1978,127.2925,61201.0
2023-03-28 15:55:00,134.47,134.55,134.43,134.54,91672.0,127.3019,127.3777,127.2641,127.3682,91672.0
2023-03-29 09:30:00,135.56,135.72,135.46,135.48,111395.0,128.3338,128.4853,128.2392,128.2581,111395.0
2023-03-29 09:35:00,135.52,135.59,135.5,135.58,26625.0,128.296,128.3622,128.277,128.3528,26625.0
2023-03-29 09:40:00,135.61,135.7,135.5,135.66,13178.0,128.3812,128.4664,128.277,128.4285,13178.0
2023-03-29 09:45:00,135.71,135.72,135.52,135.53,34142.0,128.4758,128.4853,128.296,128.3054,34142.0
2023-03-29 09:50:00,135.53,135.72,135.53,135.62,14341.0,128.3054,128.4853,128.3054,128.3906,14341.0
2023-03-29 09:55:00,135.6,135.65,135.58,135.65,10287.0,128.3717,128.419,128.3528,128.419,10287.0
2023-03-29 10:00:00,135.66,135.74,135.65,135.74,35133.0,128.4285,128.5042,128.419,128.5042,35133.0
2023-03-29 10:05:00,135.7,135.73,135.59,135.65,15317.0,128.4664,128.4948,128.3622,128.419,15317.0
2023-03-29 10:10:00,135.65,135.65,134.84,135.54,73931.0,128.419,128.419,127.6522,128.3149,73931.0
2023-03-29 10:15:00,135.51,135.68,135.51,135.62,128555.0,128.2865,128.4474,128.2865,128.3906,128555.0
2023-03-29 10:20:00,135.63,135.64,135.58,135.6,30199.0,128.4001,128.4096,128.3528,128.3717,30199.0
2023-03-29 10:25:00,135.6,135.67,135.56,135.67,12883.0,128.3717,128.438,128.3338,128.438,12883.0
2023-03-29 10:30:00,135.68,135.72,135.66,135.67,19596.0,128.4474,128.4853,128.4285,128.438,19596.0
2023-03-29 10:35:00,135.66,135.68,135.58,135.6,21154.0,128.4285,128.4474,128.3528,128.3717,21154.0
2023-03-29 10:40:00,135.6,135.6,135.51,135.53,48944.0,128.3717,128.3717,128.2865,128.3054,48944.0
2023-03-29 10:45:00,135.53,135.58,135.46,135.56,20031.0,128.3054,128.3528,128.2392,128.3338,20031.0
2023-03-29 10:50:00,135.55,135.64,135.54,135.57,12741.0,128.3244,128.4096,128.3149,128.3433,12741.0
2023-03-29 10:55:00,135.55,135.63,135.48,135.49,25578.0,128.3244,128.4001,128.2581,128.2676,25578.0
2023-03-29 11:00:00,135.48,135.55,135.44,135.53,5000.0,128.2581,128.3244,128.2202,128.3054,5000.0
2023-03-29 11:05:00,135.53,135.61,135.5,135.61,7198.0,128.3054,128.3812,128.277,128.3812,7198.0
2023-03-29 11:10:00,135.6,135.62,135.57,135.61,7053.0,128.3717,128.3906,128.3433,128.3812,7053.0
2023-03-29 11:15:00,135.61,135.68,135.55,135.56,27819.0,128.3812,128.4474,128.3244,128.3338,27819.0
2023-03-29 11:20:00,135.56,135.64,135.55,135.57,16943.0,128.3338,128.4096,128.3244,128.3433,16943.0
2023-03-29 11:25:00,135.56,135.57,135.49,135.5,18661.0,128.3338,128.3433,128.2676,128.277,18661.0
2023-03-29 11:30:00,135.53,135.64,135.52,135.58,19873.0,128.3054,128.4096,128.296,128.3528,19873.0
2023-03-29 11:35:00,135.6,135.66,135.57,135.59,14983.0,128.3717,128.4285,128.3433,128.3622,14983.0
2023-03-29 11:40:00,135.57,135.61,135.54,135.54,11820.0,128.3433,128.3812,128.3149,128.3149,11820.0
2023-03-29 11:45:00,135.57,135.62,135.55,135.59,4404.0,128.3433,128.3906,128.3244,128.3622,4404.0
2023-03-29 11:50:00,135.57,135.69,135.56,135.69,8390.0,128.3433,128.4569,128.3338,128.4569,8390.0
2023-03-29 11:55:00,135.68,135.74,135.68,135.72,12573.0,128.4474,128.5042,128.4474,128.4853,12573.0
2023-03-29 12:00:00,135.71,135.75,135.7,135.7,6378.0,128.4758,128.5137,128.4664,128.4664,6378.0
2023-03-29 12:05:00,135.72,135.72,135.61,135.62,15279.0,128.4853,128.4853,128.3812,128.3906,15279.0
2023-03-29 12:10:00,135.62,135.72,135.62,135.71,9420.0,128.3906,128.4853,128.3906,128.4758,9420.0
2023-03-29 12:15:00,135.71,135.75,135.66,135.72,11423.0,128.4758,128.5137,128.4285,128.4853,11423.0
2023-03-29 12:20:00,135.72,135.74,135.7,135.7,6711.0,128.4853,128.5042,128.4664,128.4664,6711.0
2023-03-29 12:25:00,135.69,135.73,135.68,135.69,28974.0,128.4569,128.4948,128.4474,128.4569,28974.0
2023-03-29 12:30:00,135.7,135.78,135.7,135.74,4858.0,128.4664,128.5421,128.4664,128.5042,4858.0
2023-03-29 12:35:00,135.7,135.77,135.7,135.76,4276.0,128.4664,128.5326,128.4664,128.5232,4276.0
2023-03-29 12:40:00,135.74,135.76,135.69,135.71,17527.0,128.5042,128.5232,128.4569,128.4758,17527.0
2023-03-29 12:45:00,135.71,135.74,135.69,135.74,4941.0,128.4758,128.5042,128.4569,128.5042,4941.0
2023-03-29 12:50:00,135.74,135.79,135.73,135.74,3698.0,128.5042,128.5516,128.4948,128.5042,3698.0
2023-03-29 12:55:00,135.76,135.78,135.7,135.73,5757.0,128.5232,128.5421,128.4664,128.4948,5757.0
2023-03-29 13:00:00,135.73,135.77,135.69,135.75,8990.0,128.4948,128.5326,128.4569,128.5137,8990.0
2023-03-29 13:05:00,135.77,135.87,135.77,135.86,6617.0,128.5326,128.6273,128.5326,128.6178,6617.0
2023-03-29 13:10:00,135.85,135.88,135.82,135.85,13844.0,128.6084,128.6368,128.58,128.6084,13844.0
2023-03-29 13:15:00,135.85,135.89,135.83,135.84,42152.0,128.6084,128.6462,128.5894,128.5989,42152.0
2023-03-29 13:20:00,135.82,135.83,135.78,135.79,35605.0,128.58,128.5894,128.5421,128.5516,35605.0
2023-03-29 13:25:00,135.8,135.88,135.8,135.87,6705.0,128.561,128.6368,128.561,128.6273,6705.0
2023-03-29 13:30:00,135.84,135.85,135.77,135.77,8551.0,128.5989,128.6084,128.5326,128.5326,8551.0
2023-03-29 13:35:00,135.78,135.79,135.65,135.66,21879.0,128.5421,128.5516,128.419,128.4285,21879.0
2023-03-29 13:40:00,135.66,135.72,135.66,135.68,8491.0,128.4285,128.4853,128.4285,128.4474,8491.0
2023-03-29 13:45:00,135.69,135.69,135.6,135.61,14146.0,128.4569,128.4569,128.3717,128.3812,14146.0
2023-03-29 13:50:00,135.61,135.64,135.59,135.6,13676.0,128.3812,128.4096,128.3622,128.3717,13676.0
2023-03-29 13:55:00,135.61,135.63,135.56,135.59,15978.0,128.3812,128.4001,128.3338,128.3622,15978.0
2023-03-29 14:00:00,135.59,135.61,135.49,135.55,4629.0,128.3622,128.3812,128.2676,128.3244,4629.0
2023-03-29 14:05:00,135.57,135.67,135.52,135.65,12225.0,128.3433,128.438,128.296,128.419,12225.0
2023-03-29 14:10:00,135.68,135.72,135.65,135.69,30474.0,128.4474,128.4853,128.419,128.4569,30474.0
2023-03-29 14:15:00,135.66,135.67,135.57,135.58,12785.0,128.4285,128.438,128.3433,128.3528,12785.0
2023-03-29 14:20:00,135.58,135.64,135.52,135.62,25134.0,128.3528,128.4096,128.296,128.3906,25134.0
2023-03-29 14:25:00,135.61,135.66,135.6,135.65,65020.0,128.3812,128.4285,128.3717,128.419,65020.0
2023-03-29 14:30:00,135.65,135.68,135.62,135.65,44227.0,128.419,128.4474,128.3906,128.419,44227.0
2023-03-29 14:35:00,135.64,135.74,135.63,135.73,25743.0,128.4096,128.5042,128.4001,128.4948,25743.0
2023-03-29 14:40:00,135.73,135.76,135.71,135.75,20086.0,128.4948,128.5232,128.4758,128.5137,20086.0
2023-03-29 14:45:00,135.74,135.84,135.71,135.82,15290.0,128.5042,128.5989,128.4758,128.58,15290.0
2023-03-29 14:50:00,135.83,135.87,135.7,135.87,226684.0,128.5894,128.6273,128.4664,128.6273,226684.0
2023-03-29 14:55:00,135.88,135.91,135.86,135.91,7415.0,128.6368,128.6652,128.6178,128.6652,7415.0
2023-03-29 15:00:00,135.91,135.94,135.7,135.84,48568.0,128.6652,128.6936,128.4664,128.5989,48568.0
2023-03-29 15:05:00,135.86,135.86,135.74,135.83,17056.0,128.6178,128.6178,128.5042,128.5894,17056.0
2023-03-29 15:10:00,135.84,135.9,135.79,135.87,20949.0,128.5989,128.6557,128.5516,128.6273,20949.0
2023-03-29 15:15:00,135.87,136.07,135.86,136.04,31270.0,128.6273,128.8166,128.6178,128.7882,31270.0
2023-03-29 15:20:00,136.03,136.07,136.0,136.02,18775.0,128.7788,128.8166,128.7504,128.7693,18775.0
2023-03-29 15:25:00,136.03,136.06,135.97,136.05,75055.0,128.7788,128.8072,128.722,128.7977,75055.0
2023-03-29 15:30:00,136.02,136.06,135.98,136.0,55813.0,128.7693,128.8072,128.7314,128.7504,55813.0
2023-03-29 15:35:00,135.98,135.99,135.91,135.93,13226.0,128.7314,128.7409,128.6652,128.6841,13226.0
2023-03-29 15:40:00,135.9,136.06,135.89,136.05,17285.0,128.6557,128.8072,128.6462,128.7977,17285.0
2023-03-29 15:45:00,136.04,136.12,136.03,136.11,24003.0,128.7882,128.864,128.7788,128.8545,24003.0
2023-03-29 15:50:00,136.11,136.17,136.06,136.1,19440.0,128.8545,128.9113,128.8072,128.845,19440.0
2023-03-29 15:55:00,136.09,136.14,136.03,136.12,51594.0,128.8356,128.8829,128.7788,128.864,51594.0
2023-03-30 09:30:00,136.91,137.04,136.78,136.9,88252.0,129.6119,129.7349,129.4888,129.6024,88252.0
2023-03-30 09:35:00,136.91,136.99,136.9,136.92,9361.0,129.6119,129.6876,129.6024,129.6213,9361.0
2023-03-30 09:40:00,136.96,137.0,136.93,136.96,19869.0,129.6592,129.6971,129.6308,129.6592,19869.0
2023-03-30 09:45:00,136.97,137.01,136.91,137.0,16909.0,129.6687,129.7065,129.6119,129.6971,16909.0
2023-03-30 09:50:00,136.99,137.0,136.87,136.91,11595.0,129.6876,129.6971,129.574,129.6119,11595.0
2023-03-30 09:55:00,136.92,136.98,136.9,136.93,6940.0,129.6213,129.6781,129.6024,129.6308,6940.0
2023-03-30 10:00:00,136.94,136.97,136.77,136.77,40890.0,129.6403,129.6687,129.4793,129.4793,40890.0
2023-03-30 10:05:00,136.75,136.8,136.7,136.77,22384.0,129.4604,129.5077,129.4131,129.4793,22384.0
2023-03-30 10:10:00,136.76,136.82,136.59,136.61,24778.0,129.4699,129.5267,129.3089,129.3279,24778.0
2023-03-30 10:15:00,136.6,136.66,136.54,136.65,10360.0,129.3184,129.3752,129.2616,129.3657,10360.0
2023-03-30 10:20:00,136.64,136.65,136.59,136.62,7466.0,129.3563,129.3657,129.3089,129.3373,7466.0
2023-03-30 10:25:00,136.62,136.8,136.6,136.75,14586.0,129.3373,129.5077,129.3184,129.4604,14586.0
2023-03-30 10:30:00,136.79,136.83,136.69,136.71,17813.0,129.4983,129.5361,129.4036,129.4225,17813.0
2023-03-30 10:35:00,136.67,136.81,136.63,136.81,23326.0,129.3847,129.5172,129.3468,129.5172,23326.0
2023-03-30 10:40:00,136.83,136.88,136.81,136.85,12245.0,129.5361,129.5835,129.5172,129.5551,12245.0
2023-03-30 10:45:00,136.87,136.9,136.8,136.83,15834.0,129.574,129.6024,129.5077,129.5361,15834.0
2023-03-30 10:50:00,136.84,136.84,136.77,136.81,9405.0,129.5456,129.5456,129.4793,129.5172,9405.0
2023-03-30 10:55:00,136.81,136.84,136.64,136.66,35373.0,129.5172,129.5456,129.3563,129.3752,35373.0
2023-03-30 11:00:00,136.66,136.67,136.6,136.65,23827.0,129.3752,129.3847,129.3184,129.3657,23827.0
2023-03-30 11:05:00,136.67,136.68,136.61,136.63,14915.0,129.3847,129.3941,129.3279,129.3468,14915.0
2023-03-30 11:10:00,136.63,136.71,136.45,136.47,16739.0,129.3468,129.4225,129.1764,129.1953,16739.0
2023-03-30 11:15:00,136.45,136.55,136.43,136.52,32424.0,129.1764,129.2711,129.1575,129.2427,32424.0
2023-03-30 11:20:00,136.53,136.66,136.53,136.66,86493.0,129.2521,129.3752,129.2521,129.3752,86493.0
2023-03-30 11:25:00,136.64,136.65,136.61,136.64,8182.0,129.3563,129.3657,129.3279,129.3563,8182.0
2023-03-30 11:30:00,136.61,136.62,136.51,136.53,16823.0,129.3279,129.3373,129.2332,129.2521,16823.0
2023-03-30 11:35:00,136.54,136.56,136.47,136.5,22834.0,129.2616,129.2805,129.1953,129.2237,22834.0
2023-03-30 11:40:00,136.49,136.57,136.49,136.54,70533.0,129.2143,129.29,129.2143,129.2616,70533.0
2023-03-30 11:45:00,136.5,136.5,136.28,136.3,15725.0,129.2237,129.2237,129.0155,129.0344,15725.0
2023-03-30 11:50:00,136.31,136.37,136.31,136.36,21538.0,129.0439,129.1007,129.0439,129.0912,21538.0
2023-03-30 11:55:00,136.38,136.43,136.37,136.39,10205.0,129.1101,129.1575,129.1007,129.1196,10205.0
2023-03-30 12:00:00,136.39,136.4,136.32,136.38,12005.0,129.1196,129.1291,129.0533,129.1101,12005.0
2023-03-30 12:05:00,136.38,136.41,136.33,136.41,6056.0,129.1101,129.1385,129.0628,129.1385,6056.0
2023-03-30 12:10:00,136.4,136.41,136.36,136.37,2569.0,129.1291,129.1385,129.0912,129.1007,2569.0
2023-03-30 12:15:00,136.36,136.37,136.26,136.36,22814.0,129.0912,129.1007,128.9965,129.0912,22814.0
2023-03-30 12:20:00,136.37,136.37,136.3,136.3,7717.0,129.1007,129.1007,129.0344,129.0344,7717.0
2023-03-30 12:25:00,136.31,136.35,136.27,136.28,11047.0,129.0439,129.0817,129.006,129.0155,11047.0
2023-03-30 12:30:00,136.26,136.26,136.17,136.18,12898.0,128.9965,128.9965,128.9113,128.9208,12898.0
2023-03-30 12:35:00,136.17,136.17,136.07,136.08,13511.0,128.9113,128.9113,128.8166,128.8261,13511.0
2023-03-30 12:40:00,136.09,136.19,136.05,136.08,15234.0,128.8356,128.9303,128.7977,128.8261,15234.0
2023-03-30 12:45:00,136.11,136.11,136.04,136.1,8849.0,128.8545,128.8545,128.7882,128.845,8849.0
2023-03-30 12:50:00,136.11,136.22,136.09,136.22,28950.0,128.8545,128.9587,128.8356,128.9587,28950.0
2023-03-30 12:55:00,136.23,136.24,136.14,136.15,25180.0,128.9681,128.9776,128.8829,128.8924,25180.0
2023-03-30 13:00:00,136.16,136.29,136.14,136.25,18258.0,128.9019,129.0249,128.8829,128.9871,18258.0
2023-03-30 13:05:00,136.26,136.29,136.2,136.2,8296.0,128.9965,129.0249,128.9397,128.9397,8296.0
2023-03-30 13:10:00,136.19,136.27,136.18,136.25,6547.0,128.9303,129.006,128.9208,128.9871,6547.0
2023-03-30 13:15:00,136.26,136.27,136.2,136.21,9618.0,128.9965,129.006,128.9397,128.9492,9618.0
2023-03-30 13:20:00,136.24,136.28,136.15,136.18,14695.0,128.9776,129.0155,128.8924,128.9208,14695.0
2023-03-30 13:25:00,136.16,136.22,136.16,136.2,17932.0,128.9019,128.9587,128.9019,128.9397,17932.0
2023-03-30 13:30:00,136.18,136.18,136.09,136.09,16901.0,128.9208,128.9208,128.8356,128.8356,16901.0
2023-03-30 13:35:00,136.12,136.12,136.04,136.08,9281.0,128.864,128.864,128.7882,128.8261,9281.0
2023-03-30 13:40:00,136.07,136.15,136.07,136.15,6749.0,128.8166,128.8924,128.8166,128.8924,6749.0
2023-03-30 13:45:00,136.15,136.15,136.06,136.15,27878.0,128.8924,128.8924,128.8072,128.8924,27878.0
2023-03-30 13:50:00,136.15,136.18,136.14,136.16,6112.0,128.8924,128.9208,128.8829,128.9019,6112.0
2023-03-30 13:55:00,136.15,136.24,136.13,136.23,13800.0,128.8924,128.9776,128.8735,128.9681,13800.0
2023-03-30 14:00:00,136.23,136.28,136.21,136.26,11061.0,128.9681,129.0155,128.9492,128.9965,11061.0
2023-03-30 14:05:00,136.26,136.29,136.25,136.26,16711.0,128.9965,129.0249,128.9871,128.9965,16711.0
2023-03-30 14:10:00,136.24,136.29,136.22,136.29,13162.0,128.9776,129.0249,128.9587,129.0249,13162.0
2023-03-30 14:15:00,136.28,136.33,136.25,136.29,9936.0,129.0155,129.0628,128.9871,129.0249,9936.0
2023-03-30 14:20:00,136.29,136.43,136.28,136.41,19706.0,129.0249,129.1575,129.0155,129.1385,19706.0
2023-03-30 14:25:00,136.41,136.45,136.4,136.42,10692.0,129.1385,129.1764,129.1291,129.148,10692.0
2023-03-30 14:30:00,136.44,136.53,136.43,136.51,20178.0,129.1669,129.2521,129.1575,129.2332,20178.0
2023-03-30 14:35:00,136.53,136.56,136.38,136.43,31821.0,129.2521,129.2805,129.1101,129.1575,31821.0
2023-03-30 14:40:00,136.43,136.45,136.38,136.39,17459.0,129.1575,129.1764,129.1101,129.1196,17459.0
2023-03-30 14:45:00,136.41,136.42,136.34,136.38,28342.0,129.1385,129.148,129.0723,129.1101,28342.0
2023-03-30 14:50:00,136.39,136.42,136.33,136.39,45204.0,129.1196,129.148,129.0628,129.1196,45204.0
2023-03-30 14:55:00,136.39,136.47,136.38,136.45,21770.0,129.1196,129.1953,129.1101,129.1764,21770.0
2023-03-30 15:00:00,136.45,136.54,136.43,136.54,21974.0,129.1764,129.2616,129.1575,129.2616,21974.0
2023-03-30 15:05:00,136.53,136.54,136.39,136.42,22892.0,129.2521,129.2616,129.1196,129.148,22892.0
2023-03-30 15:10:00,136.41,136.44,136.36,136.43,29660.0,129.1385,129.1669,129.0912,129.1575,29660.0
2023-03-30 15:15:00,136.42,136.44,136.35,136.42,24913.0,129.148,129.1669,129.0817,129.148,24913.0
2023-03-30 15:20:00,136.42,136.49,136.42,136.47,28704.0,129.148,129.2143,129.148,129.1953,28704.0
2023-03-30 15:25:00,136.48,136.56,136.48,136.52,33242.0,129.2048,129.2805,129.2048,129.2427,33242.0
2023-03-30 15:30:00,136.53,136.61,136.53,136.53,18481.0,129.2521,129.3279,129.2521,129.2521,18481.0
2023-03-30 15:35:00,136.49,136.62,136.49,136.59,20456.0,129.2143,129.3373,129.2143,129.3089,20456.0
2023-03-30 15:40:00,136.59,136.62,136.54,136.56,27239.0,129.3089,129.3373,129.2616,129.2805,27239.0
2023-03-30 15:45:00,136.57,136.57,136.49,136.51,36264.0,129.29,129.29,129.2143,129.2332,36264.0
2023-03-30 15:50:00,136.51,136.63,136.51,136.55,38570.0,129.2332,129.3468,129.2332,129.2711,38570.0
2023-03-30 15:55:00,136.55,136.68,136.53,136.62,103236.0,129.2711,129.3941,129.2521,129.3373,103236.0
2023-03-31 09:30:00,137.14,137.26,137.11,137.22,44650.0,129.8296,129.9432,129.8012,129.9053,44650.0
2023-03-31 09:35:00,137.2,137.25,137.11,137.18,46366.0,129.8864,129.9337,129.8012,129.8675,46366.0
2023-03-31 09:40:00,137.17,137.27,137.08,137.12,23856.0,129.858,129.9527,129.7728,129.8107,23856.0
2023-03-31 09:45:00,137.09,137.19,137.06,137.09,11762.0,129.7823,129.8769,129.7539,129.7823,11762.0
2023-03-31 09:50:00,137.11,137.18,137.08,137.13,8452.0,129.8012,129.8675,129.7728,129.8201,8452.0
2023-03-31 09:55:00,137.16,137.18,137.08,137.08,8840.0,129.8485,129.8675,129.7728,129.7728,8840.0
2023-03-31 10:00:00,137.16,137.26,137.1,137.17,22128.0,129.8485,129.9432,129.7917,129.858,22128.0
2023-03-31 10:05:00,137.22,137.24,137.16,137.19,82135.0,129.9053,129.9243,129.8485,129.8769,82135.0
2023-03-31 10:10:00,137.16,137.21,137.16,137.18,7084.0,129.8485,129.8959,129.8485,129.8675,7084.0
2023-03-31 10:15:00,137.19,137.2,137.12,137.18,9999.0,129.8769,129.8864,129.8107,129.8675,9999.0
2023-03-31 10:20:00,137.16,137.16,137.1,137.13,12301.0,129.8485,129.8485,129.7917,129.8201,12301.0
2023-03-31 10:25:00,137.13,137.3,137.13,137.23,14322.0,129.8201,129.9811,129.8201,129.9148,14322.0
2023-03-31 10:30:00,137.22,137.33,137.22,137.28,15405.0,129.9053,130.0095,129.9053,129.9621,15405.0
2023-03-31 10:35:00,137.27,137.28,137.16,137.22,22708.0,129.9527,129.9621,129.8485,129.9053,22708.0
2023-03-31 10:40:00,137.21,137.25,137.17,137.25,30469.0,129.8959,129.9337,129.858,129.9337,30469.0
2023-03-31 10:45:00,137.27,137.32,137.25,137.32,9009.0,129.9527,130.0,129.9337,130.0,9009.0
2023-03-31 10:50:00,137.32,137.33,137.19,137.25,10474.0,130.0,130.0095,129.8769,129.9337,10474.0
2023-03-31 10:55:00,137.25,137.34,137.22,137.33,17839.0,129.9337,130.0189,129.9053,130.0095,17839.0
2023-03-31 11:00:00,137.33,137.35,137.28,137.33,6749.0,130.0095,130.0284,129.9621,130.0095,6749.0
2023-03-31 11:05:00,137.33,137.36,137.3,137.33,9381.0,130.0095,130.0379,129.9811,130.0095,9381.0
2023-03-31 11:10:00,137.41,137.45,137.4,137.43,2883.0,130.0852,130.1231,130.0758,130.1042,2883.0
2023-03-31 11:15:00,137.42,137.51,137.41,137.47,14822.0,130.0947,130.1799,130.0852,130.142,14822.0
2023-03-31 11:20:00,137.46,137.61,137.46,137.59,9355.0,130.1326,130.2746,130.1326,130.2556,9355.0
2023-03-31 11:25:00,137.59,137.62,137.52,137.52,13873.0,130.2556,130.284,130.1894,130.1894,13873.0
2023-03-31 11:30:00,137.53,137.55,137.5,137.52,10681.0,130.1988,130.2178,130.1704,130.1894,10681.0
2023-03-31 11:35:00,137.53,137.53,137.49,137.49,8106.0,130.1988,130.1988,130.161,130.161,8106.0
2023-03-31 11:40:00,137.49,137.53,137.46,137.52,6689.0,130.161,130.1988,130.1326,130.1894,6689.0
2023-03-31 11:45:00,137.52,137.55,137.48,137.52,19730.0,130.1894,130.2178,130.1515,130.1894,19730.0
2023-03-31 11:50:00,137.51,137.56,137.5,137.52,43618.0,130.1799,130.2272,130.1704,130.1894,43618.0
2023-03-31 11:55:00,137.52,137.57,137.52,137.56,5928.0,130.1894,130.2367,130.1894,130.2272,5928.0
2023-03-31 12:00:00,137.58,137.65,137.57,137.63,15402.0,130.2462,130.3124,130.2367,130.2935,15402.0
2023-03-31 12:05:00,137.64,137.64,137.55,137.57,13294.0,130.303,130.303,130.2178,130.2367,13294.0
2023-03-31 12:10:00,137.59,137.65,137.59,137.64,6627.0,130.2556,130.3124,130.2556,130.303,6627.0
2023-03-31 12:15:00,137.63,137.66,137.62,137.65,8609.0,130.2935,130.3219,130.284,130.3124,8609.0
2023-03-31 12:20:00,137.65,137.71,137.63,137.68,32873.0,130.3124,130.3692,130.2935,130.3408,32873.0
2023-03-31 12:25:00,137.66,137.72,137.61,137.63,15791.0,130.3219,130.3787,130.2746,130.2935,15791.0
2023-03-31 12:30:00,137.63,137.64,137.52,137.53,9474.0,130.2935,130.303,130.1894,130.1988,9474.0
2023-03-31 12:35:00,137.54,137.57,137.5,137.52,6070.0,130.2083,130.2367,130.1704,130.1894,6070.0
2023-03-31 12:40:00,137.51,137.57,137.47,137.47,8465.0,130.1799,130.2367,130.142,130.142,8465.0
2023-03-31 12:45:00,137.49,137.49,137.42,137.45,5599.0,130.161,130.161,130.0947,130.1231,5599.0
2023-03-31 12:50:00,137.47,137.49,137.43,137.44,30404.0,130.142,130.161,130.1042,130.1136,30404.0
2023-03-31 12:55:00,137.44,137.5,137.44,137.49,11600.0,130.1136,130.1704,130.1136,130.161,11600.0
2023-03-31 13:00:00,137.49,137.49,137.44,137.44,17456.0,130.161,130.161,130.1136,130.1136,17456.0
2023-03-31 13:05:00,137.44,137.54,137.4,137.51,33548.0,130.1136,130.2083,130.0758,130.1799,33548.0
2023-03-31 13:10:00,137.49,137.52,137.42,137.46,3932.0,130.161,130.1894,130.0947,130.1326,3932.0
2023-03-31 13:15:00,137.47,137.49,137.41,137.44,19412.0,130.142,130.161,130.0852,130.1136,19412.0
2023-03-31 13:20:00,137.42,137.46,137.37,137.38,11725.0,130.0947,130.1326,130.0474,130.0568,11725.0
2023-03-31 13:25:00,137.4,137.42,137.35,137.38,9600.0,130.0758,130.0947,130.0284,130.0568,9600.0
2023-03-31 13:30:00,137.38,137.39,137.3,137.33,5223.0,130.0568,130.0663,129.9811,130.0095,5223.0
2023-03-31 13:35:00,137.3,137.38,137.3,137.37,13022.0,129.9811,130.0568,129.9811,130.0474,13022.0
2023-03-31 13:40:00,137.37,137.39,137.32,137.33,5883.0,130.0474,130.0663,130.0,130.0095,5883.0
2023-03-31 13:45:00,137.34,137.35,137.28,137.3,12874.0,130.0189,130.0284,129.9621,129.9811,12874.0
2023-03-31 13:50:00,137.29,137.34,137.27,137.31,20240.0,129.9716,130.0189,129.9527,129.9905,20240.0
2023-03-31 13:55:00,137.31,137.43,137.27,137.38,31660.0,129.9905,130.1042,129.9527,130.0568,31660.0
2023-03-31 14:00:00,137.38,137.44,137.38,137.44,16511.0,130.0568,130.1136,130.0568,130.1136,16511.0
2023-03-31 14:05:00,137.43,137.51,137.43,137.47,11673.0,130.1042,130.1799,130.1042,130.142,11673.0
2023-03-31 14:10:00,137.47,137.48,137.44,137.46,12269.0,130.142,130.1515,130.1136,130.1326,12269.0
2023-03-31 14:15:00,137.47,137.49,137.43,137.44,16442.0,130.142,130.161,130.1042,130.1136,16442.0
2023-03-31 14:20:00,137.44,137.47,137.35,137.35,12903.0,130.1136,130.142,130.0284,130.0284,12903.0
2023-03-31 14:25:00,137.36,137.36,137.28,137.36,24655.0,130.0379,130.0379,129.9621,130.0379,24655.0
2023-03-31 14:30:00,137.36,137.39,137.3,137.37,15605.0,130.0379,130.0663,129.9811,130.0474,15605.0
2023-03-31 14:35:00,137.37,137.41,137.35,137.37,16760.0,130.0474,130.0852,130.0284,130.0474,16760.0
2023-03-31 14:40:00,137.37,137.49,137.36,137.46,7886.0,130.0474,130.161,130.0379,130.1326,7886.0
2023-03-31 14:45:00,137.44,137.47,137.42,137.46,13984.0,130.1136,130.142,130.0947,130.1326,13984.0
2023-03-31 14:50:00,137.44,137.47,137.42,137.46,11537.0,130.1136,130.142,130.0947,130.1326,11537.0
2023-03-31 14:55:00,137.46,137.46,137.36,137.44,17767.0,130.1326,130.1326,130.0379,130.1136,17767.0
2023-03-31 15:00:00,137.46,137.68,137.45,137.65,20153.0,130.1326,130.3408,130.1231,130.3124,20153.0
2023-03-31 15:05:00,137.64,137.64,137.56,137.6,20706.0,130.303,130.303,130.2272,130.2651,20706.0
2023-03-31 15:10:00,137.59,137.64,137.51,137.59,26221.0,130.2556,130.303,130.1799,130.2556,26221.0
2023-03-31 15:15:00,137.6,137.72,137.59,137.72,24495.0,130.2651,130.3787,130.2556,130.3787,24495.0
2023-03-31 15:20:00,137.73,137.91,137.73,137.91,31270.0,130.3882,130.5586,130.3882,130.5586,31270.0
2023-03-31 15:25:00,137.9,137.96,137.87,137.89,17689.0,130.5491,130.6059,130.5207,130.5396,17689.0
2023-03-31 15:30:00,137.9,137.97,137.79,137.85,14133.0,130.5491,130.6154,130.445,130.5018,14133.0
2023-03-31 15:35:00,137.81,137.83,137.68,137.72,28906.0,130.4639,130.4828,130.3408,130.3787,28906.0
2023-03-31 15:40:00,137.7,137.74,137.67,137.68,5751.0,130.3598,130.3976,130.3314,130.3408,5751.0
2023-03-31 15:45:00,137.65,137.76,137.64,137.71,58074.0,130.3124,130.4166,130.303,130.3692,58074.0
2023-03-31 15:50:00,137.71,137.88,137.67,137.87,37084.0,130.3692,130.5302,130.3314,130.5207,37084.0
2023-03-31 15:55:00,137.88,138.17,137.88,138.08,183637.0,130.5302,130.8047,130.5302,130.7195,183637.0
2023-04-03 09:30:00,138.48,138.63,138.34,138.55,62397.0,131.0982,131.2402,130.9656,131.1644,62397.0
2023-04-03 09:35:00,138.61,138.78,138.59,138.77,15600.0,131.2213,131.3822,131.2023,131.3727,15600.0
2023-04-03 09:40:00,138.78,138.87,138.74,138.83,29378.0,131.3822,131.4674,131.3443,131.4295,29378.0
2023-04-03 09:45:00,138.83,139.09,138.83,139.08,21782.0,131.4295,131.6757,131.4295,131.6662,21782.0
2023-04-03 09:50:00,139.09,139.27,139.02,139.2,16312.0,131.6757,131.8461,131.6094,131.7798,16312.0
2023-04-03 09:55:00,139.2,139.25,139.08,139.13,31149.0,131.7798,131.8271,131.6662,131.7135,31149.0
2023-04-03 10:00:00,139.16,139.34,139.12,139.24,28168.0,131.7419,131.9123,131.7041,131.8177,28168.0
2023-04-03 10:05:00,139.25,139.43,139.21,139.42,23451.0,131.8271,131.9975,131.7893,131.9881,23451.0
2023-04-03 10:10:00,139.36,139.37,139.26,139.37,41634.0,131.9313,131.9407,131.8366,131.9407,41634.0
2023-04-03 10:15:00,139.36,139.46,139.33,139.4,13225.0,131.9313,132.0259,131.9029,131.9691,13225.0
2023-04-03 10:20:00,139.43,139.49,139.38,139.41,45202.0,131.9975,132.0543,131.9502,131.9786,45202.0
2023-04-03 10:25:00,139.42,139.46,139.37,139.43,23229.0,131.9881,132.0259,131.9407,131.9975,23229.0
2023-04-03 10:30:00,139.5,139.5,139.35,139.36,13567.0,132.0638,132.0638,131.9218,131.9313,13567.0
2023-04-03 10:35:00,139.36,139.38,139.14,139.15,14731.0,131.9313,131.9502,131.723,131.7325,14731.0
2023-04-03 10:40:00,139.15,139.19,139.12,139.12,9423.0,131.7325,131.7703,131.7041,131.7041,9423.0
2023-04-03 10:45:00,139.12,139.15,138.98,139.01,26706.0,131.7041,131.7325,131.5715,131.5999,26706.0
2023-04-03 10:50:00,138.98,139.04,138.86,138.87,11998.0,131.5715,131.6283,131.4579,131.4674,11998.0
2023-04-03 10:55:00,138.9,138.93,138.79,138.82,11156.0,131.4958,131.5242,131.3917,131.4201,11156.0
2023-04-03 11:00:00,138.82,138.85,138.77,138.78,10391.0,131.4201,131.4485,131.3727,131.3822,10391.0
2023-04-03 11:05:00,138.78,138.8,138.63,138.68,17094.0,131.3822,131.4011,131.2402,131.2875,17094.0
2023-04-03 11:10:00,138.67,138.71,138.61,138.62,14471.0,131.2781,131.3159,131.2213,131.2307,14471.0
2023-04-03 11:15:00,138.6,138.76,138.58,138.75,46507.0,131.2118,131.3633,131.1929,131.3538,46507.0
2023-04-03 11:20:00,138.73,138.76,138.67,138.69,9450.0,131.3349,131.3633,131.2781,131.297,9450.0
2023-04-03 11:25:00,138.69,138.78,138.68,138.76,9658.0,131.297,131.3822,131.2875,131.3633,9658.0
2023-04-03 11:30:00,138.75,138.86,138.75,138.84,11119.0,131.3538,131.4579,131.3538,131.439,11119.0
2023-04-03 11:35:00,138.85,138.89,138.81,138.89,14996.0,131.4485,131.4863,131.4106,131.4863,14996.0
2023-04-03 11:40:00,138.89,138.93,138.86,138.92,8547.0,131.4863,131.5242,131.4579,131.5147,8547.0
2023-04-03 11:45:00,138.9,138.94,138.85,138.92,37341.0,131.4958,131.5337,131.4485,131.5147,37341.0
2023-04-03 11:50:00,138.89,138.94,138.87,138.93,22275.0,131.4863,131.5337,131.4674,131.5242,22275.0
2023-04-03 11:55:00,138.95,139.0,138.91,139.0,8980.0,131.5431,131.5905,131.5053,131.5905,8980.0
2023-04-03 12:00:00,139.0,139.05,138.99,139.02,16107.0,131.5905,131.6378,131.581,131.6094,16107.0
2023-04-03 12:05:00,139.02,139.02,138.94,138.97,9874.0,131.6094,131.6094,131.5337,131.5621,9874.0
2023-04-03 12:10:00,138.97,139.06,138.95,139.05,12222.0,131.5621,131.6473,131.5431,131.6378,12222.0
2023-04-03 12:15:00,139.05,139.11,139.05,139.1,30720.0,131.6378,131.6946,131.6378,131.6851,30720.0
2023-04-03 12:20:00,139.1,139.1,138.97,139.03,61729.0,131.6851,131.6851,131.5621,131.6189,61729.0
2023-04-03 12:25:00,139.02,139.09,138.99,139.08,8114.0,131.6094,131.6757,131.581,131.6662,8114.0
2023-04-03 12:30:00,139.07,139.08,139.02,139.07,11147.0,131.6567,131.6662,131.6094,131.6567,11147.0
2023-04-03 12:35:00,139.06,139.08,139.03,139.06,11855.0,131.6473,131.6662,131.6189,131.6473,11855.0
2023-04-03 12:40:00,139.07,139.1,139.0,139.0,9439.0,131.6567,131.6851,131.5905,131.5905,9439.0
2023-04-03 12:45:00,139.01,139.06,139.0,139.06,17032.0,131.5999,131.6473,131.5905,131.6473,17032.0
2023-04-03 12:50:00,139.06,139.11,139.03,139.03,7118.0,131.6473,131.6946,131.6189,131.6189,7118.0
2023-04-03 12:55:00,139.0,139.0,138.96,139.0,8321.0,131.5905,131.5905,131.5526,131.5905,8321.0
2023-04-03 13:00:00,138.96,138.97,138.89,138.97,10851.0,131.5526,131.5621,131.4863,131.5621,10851.0
2023-04-03 13:05:00,138.97,139.07,138.94,139.06,7123.0,131.5621,131.6567,131.5337,131.6473,7123.0
2023-04-03 13:10:00,139.07,139.17,139.07,139.13,11167.0,131.6567,131.7514,131.6567,131.7135,11167.0
2023-04-03 13:15:00,139.13,139.2,139.12,139.19,20298.0,131.7135,131.7798,131.7041,131.7703,20298.0
2023-04-03 13:20:00,139.19,139.2,139.1,139.14,11415.0,131.7703,131.7798,131.6851,131.723,11415.0
2023-04-03 13:25:00,139.15,139.15,139.04,139.04,8335.0,131.7325,131.7325,131.6283,131.6283,8335.0
2023-04-03 13:30:00,139.03,139.06,138.98,139.03,19244.0,131.6189,131.6473,131.5715,131.6189,19244.0
2023-04-03 13:35:00,139.01,139.09,138.99,139.03,20456.0,131.5999,131.6757,131.581,131.6189,20456.0
2023-04-03 13:40:00,139.03,139.03,138.94,138.99,24103.0,131.6189,131.6189,131.5337,131.581,24103.0
2023-04-03 13:45:00,138.96,138.99,138.91,138.96,13229.0,131.5526,131.581,131.5053,131.5526,13229.0
2023-04-03 13:50:00,138.95,138.96,138.89,138.92,18176.0,131.5431,131.5526,131.4863,131.5147,18176.0
2023-04-03 13:55:00,138.92,138.98,138.89,138.95,9252.0,131.5147,131.5715,131.4863,131.5431,9252.0
2023-04-03 14:00:00,138.95,139.01,138.92,138.98,15637.0,131.5431,131.5999,131.5147,131.5715,15637.0
2023-04-03 14:05:00,138.99,139.1,138.98,139.06,9049.0,131.581,131.6851,131.5715,131.6473,9049.0
2023-04-03 14:10:00,139.05,139.13,139.03,139.12,51341.0,131.6378,131.7135,131.6189,131.7041,51341.0
2023-04-03 14:15:00,139.11,139.11,139.04,139.08,12797.0,131.6946,131.6946,131.6283,131.6662,12797.0
2023-04-03 14:20:00,139.06,139.12,139.04,139.11,20603.0,131.6473,131.7041,131.6283,131.6946,20603.0
2023-04-03 14:25:00,139.11,139.14,139.1,139.12,36747.0,131.6946,131.723,131.6851,131.7041,36747.0
2023-04-03 14:30:00,139.11,139.2,139.09,139.18,15239.0,131.6946,131.7798,131.6757,131.7609,15239.0
2023-04-03 14:35:00,139.16,139.22,139.16,139.21,14584.0,131.7419,131.7987,131.7419,131.7893,14584.0
2023-04-03 14:40:00,139.2,139.22,139.18,139.19,13406.0,131.7798,131.7987,131.7609,131.7703,13406.0
2023-04-03 14:45:00,139.2,139.25,139.19,139.22,29133.0,131.7798,131.8271,131.7703,131.7987,29133.0
2023-04-03 14:50:00,139.22,139.28,139.22,139.22,16849.0,131.7987,131.8555,131.7987,131.7987,16849.0
2023-04-03 14:55:00,139.22,139.28,139.22,139.26,8437.0,131.7987,131.8555,131.7987,131.8366,8437.0
2023-04-03 15:00:00,139.27,139.36,139.24,139.3,13239.0,131.8461,131.9313,131.8177,131.8745,13239.0
2023-04-03 15:05:00,139.33,139.34,139.22,139.22,21692.0,131.9029,131.9123,131.7987,131.7987,21692.0
2023-04-03 15:10:00,139.24,139.34,139.24,139.32,25728.0,131.8177,131.9123,131.8177,131.8934,25728.0
2023-04-03 15:15:00,139.32,139.32,139.27,139.3,39705.0,131.8934,131.8934,131.8461,131.8745,39705.0
2023-04-03 15:20:00,139.29,139.31,139.25,139.29,14993.0,131.865,131.8839,131.8271,131.865,14993.0
2023-04-03 15:25:00,139.32,139.42,139.31,139.35,25701.0,131.8934,131.9881,131.8839,131.9218,25701.0
2023-04-03 15:30:00,139.36,139.41,139.31,139.33,25635.0,131.9313,131.9786,131.8839,131.9029,25635.0
2023-04-03 15:35:00,139.32,139.35,139.26,139.27,21795.0,131.8934,131.9218,131.8366,131.8461,21795.0
2023-04-03 15:40:00,139.25,139.31,139.18,139.3,50020.0,131.8271,131.8839,131.7609,131.8745,50020.0
2023-04-03 15:45:00,139.3,139.31,139.23,139.25,18419.0,131.8745,131.8839,131.8082,131.8271,18419.0
2023-04-03 15:50:00,139.26,139.27,139.12,139.16,22286.0,131.8366,131.8461,131.7041,131.7419,22286.0
2023-04-03 15:55:00,139.17,139.26,139.16,139.21,49051.0,131.7514,131.8366,131.7419,131.7893,49051.0
2023-04-04 09:30:00,139.4,139.45,139.17,139.37,82844.0,131.9691,132.0165,131.7514,131.9407,82844.0
2023-04-04 09:35:00,139.36,139.43,139.2,139.22,16479.0,131.9313,131.9975,131.7798,131.7987,16479.0
2023-04-04 09:40:00,139.23,139.24,139.07,139.07,18452.0,131.8082,131.8177,131.6567,131.6567,18452.0
2023-04-04 09:45:00,139.08,139.13,139.02,139.02,21501.0,131.6662,131.7135,131.6094,131.6094,21501.0
2023-04-04 09:50:00,139.03,139.08,138.97,139.0,22727.0,131.6189,131.6662,131.5621,131.5905,22727.0
2023-04-04 09:55:00,138.94,139.0,138.92,138.97,14230.0,131.5337,131.5905,131.5147,131.5621,14230.0
2023-04-04 10:00:00,139.0,139.22,138.93,139.02,37187.0,131.5905,131.7987,131.5242,131.6094,37187.0
2023-04-04 10:05:00,139.06,139.07,138.96,138.99,9069.0,131.6473,131.6567,131.5526,131.581,9069.0
2023-04-04 10:10:00,138.99,139.01,138.91,138.96,26327.0,131.581,131.5999,131.5053,131.5526,26327.0
2023-04-04 10:15:00,139.0,139.04,138.86,138.87,21462.0,131.5905,131.6283,131.4579,131.4674,21462.0
2023-04-04 10:20:00,138.85,138.85,138.64,138.72,10311.0,131.4485,131.4485,131.2497,131.3254,10311.0
2023-04-04 10:25:00,138.71,138.74,138.61,138.63,13360.0,131.3159,131.3443,131.2213,131.2402,13360.0
2023-04-04 10:30:00,138.66,138.8,138.65,138.76,8967.0,131.2686,131.4011,131.2591,131.3633,8967.0
2023-04-04 10:35:00,138.75,138.8,138.62,138.62,6858.0,131.3538,131.4011,131.2307,131.2307,6858.0
2023-04-04 10:40:00,138.61,138.62,138.42,138.51,30233.0,131.2213,131.2307,131.0414,131.1266,30233.0
2023-04-04 10:45:00,138.52,138.52,138.36,138.39,11338.0,131.136,131.136,130.9846,131.013,11338.0
2023-04-04 10:50:00,138.4,138.43,138.37,138.41,6721.0,131.0224,131.0508,130.994,131.0319,6721.0
2023-04-04 10:55:00,138.41,138.48,138.29,138.3,7018.0,131.0319,131.0982,130.9183,130.9278,7018.0
2023-04-04 11:00:00,138.27,138.3,138.15,138.28,36205.0,130.8994,130.9278,130.7858,130.9088,36205.0
2023-04-04 11:05:00,138.28,138.3,138.09,138.12,9468.0,130.9088,130.9278,130.729,130.7574,9468.0
2023-04-04 11:10:00,138.11,138.17,138.08,138.13,5241.0,130.7479,130.8047,130.7195,130.7668,5241.0
2023-04-04 11:15:00,138.09,138.09,137.88,137.94,8856.0,130.729,130.729,130.5302,130.587,8856.0
2023-04-04 11:20:00,138.0,138.05,137.96,137.96,5019.0,130.6438,130.6911,130.6059,130.6059,5019.0
2023-04-04 11:25:00,137.99,138.09,137.93,138.04,31692.0,130.6343,130.729,130.5775,130.6816,31692.0
2023-04-04 11:30:00,138.03,138.04,137.85,137.9,14463.0,130.6722,130.6816,130.5018,130.5491,14463.0
2023-04-04 11:35:00,137.93,138.01,137.92,137.96,6865.0,130.5775,130.6532,130.568,130.6059,6865.0
2023-04-04 11:40:00,137.93,137.93,137.86,137.92,13039.0,130.5775,130.5775,130.5112,130.568,13039.0
2023-04-04 11:45:00,137.94,138.03,137.94,137.96,7330.0,130.587,130.6722,130.587,130.6059,7330.0
2023-04-04 11:50:00,137.93,137.93,137.83,137.84,7940.0,130.5775,130.5775,130.4828,130.4923,7940.0
2023-04-04 11:55:00,137.84,137.89,137.67,137.69,11430.0,130.4923,130.5396,130.3314,130.3503,11430.0
2023-04-04 12:00:00,137.7,137.77,137.66,137.7,12483.0,130.3598,130.426,130.3219,130.3598,12483.0
2023-04-04 12:05:00,137.72,137.72,137.53,137.62,14844.0,130.3787,130.3787,130.1988,130.284,14844.0
2023-04-04 12:10:00,137.64,137.67,137.51,137.53,80719.0,130.303,130.3314,130.1799,130.1988,80719.0
2023-04-04 12:15:00,137.53,137.53,137.46,137.48,25675.0,130.1988,130.1988,130.1326,130.1515,25675.0
2023-04-04 12:20:00,137.44,137.61,137.42,137.61,20926.0,130.1136,130.2746,130.0947,130.2746,20926.0
2023-04-04 12:25:00,137.62,137.77,137.62,137.74,15220.0,130.284,130.426,130.284,130.3976,15220.0
2023-04-04 12:30:00,137.78,137.82,137.74,137.76,9559.0,130.4355,130.4734,130.3976,130.4166,9559.0
2023-04-04 12:35:00,137.72,137.72,137.64,137.68,12900.0,130.3787,130.3787,130.303,130.3408,12900.0
2023-04-04 12:40:00,137.68,137.81,137.67,137.8,14463.0,130.3408,130.4639,130.3314,130.4544,14463.0
2023-04-04 12:45:00,137.81,137.83,137.78,137.81,11235.0,130.4639,130.4828,130.4355,130.4639,11235.0
2023-04-04 12:50:00,137.83,137.85,137.71,137.72,8193.0,130.4828,130.5018,130.3692,130.3787,8193.0
2023-04-04 12:55:00,137.72,137.86,137.72,137.83,9201.0,130.3787,130.5112,130.3787,130.4828,9201.0
2023-04-04 13:00:00,137.78,137.91,137.77,137.91,8831.0,130.4355,130.5586,130.426,130.5586,8831.0
2023-04-04 13:05:00,137.89,138.0,137.89,137.93,6735.0,130.5396,130.6438,130.5396,130.5775,6735.0
2023-04-04 13:10:00,137.85,137.95,137.85,137.95,5647.0,130.5018,130.5964,130.5018,130.5964,5647.0
2023-04-04 13:15:00,137.94,138.05,137.94,138.05,5234.0,130.587,130.6911,130.587,130.6911,5234.0
2023-04-04 13:20:00,138.04,138.08,138.02,138.08,11409.0,130.6816,130.7195,130.6627,130.7195,11409.0
2023-04-04 13:25:00,138.09,138.1,138.03,138.04,10021.0,130.729,130.7384,130.6722,130.6816,10021.0
2023-04-04 13:30:00,138.05,138.11,137.99,138.04,16464.0,130.6911,130.7479,130.6343,130.6816,16464.0
2023-04-04 13:35:00,138.05,138.09,138.02,138.05,32257.0,130.6911,130.729,130.6627,130.6911,32257.0
2023-04-04 13:40:00,138.06,138.11,137.99,137.99,11527.0,130.7006,130.7479,130.6343,130.6343,11527.0
2023-04-04 13:45:00,137.99,138.0,137.89,138.0,71495.0,130.6343,130.6438,130.5396,130.6438,71495.0
2023-04-04 13:50:00,138.0,138.0,137.94,137.94,7504.0,130.6438,130.6438,130.587,130.587,7504.0
2023-04-04 13:55:00,137.94,138.0,137.93,137.94,10873.0,130.587,130.6438,130.5775,130.587,10873.0
2023-04-04 14:00:00,137.94,137.98,137.88,137.98,12773.0,130.587,130.6248,130.5302,130.6248,12773.0
2023-04-04 14:05:00,137.97,138.01,137.93,137.94,8174.0,130.6154,130.6532,130.5775,130.587,8174.0
2023-04-04 14:10:00,137.96,138.04,137.96,137.99,10420.0,130.6059,130.6816,130.6059,130.6343,10420.0
2023-04-04 14:15:00,137.99,137.99,137.87,137.9,21223.0,130.6343,130.6343,130.5207,130.5491,21223.0
2023-04-04 14:20:00,137.89,137.95,137.8,137.81,10474.0,130.5396,130.5964,130.4544,130.4639,10474.0
2023-04-04 14:25:00,137.84,137.86,137.73,137.73,18302.0,130.4923,130.5112,130.3882,130.3882,18302.0
2023-04-04 14:30:00,137.73,137.73,137.66,137.68,15611.0,130.3882,130.3882,130.3219,130.3408,15611.0
2023-04-04 14:35:00,137.7,137.88,137.67,137.83,18901.0,130.3598,130.5302,130.3314,130.4828,18901.0
2023-04-04 14:40:00,137.84,137.88,137.79,137.81,14747.0,130.4923,130.5302,130.445,130.4639,14747.0
2023-04-04 14:45:00,137.82,137.82,137.76,137.8,17532.0,130.4734,130.4734,130.4166,130.4544,17532.0
2023-04-04 14:50:00,137.81,137.85,137.78,137.85,44814.0,130.4639,130.5018,130.4355,130.5018,44814.0
2023-04-04 14:55:00,137.84,137.86,137.75,137.78,19604.0,130.4923,130.5112,130.4071,130.4355,19604.0
2023-04-04 15:00:00,137.76,137.91,137.74,137.88,29770.0,130.4166,130.5586,130.3976,130.5302,29770.0
2023-04-04 15:05:00,137.88,137.91,137.82,137.89,30290.0,130.5302,130.5586,130.4734,130.5396,30290.0
2023-04-04 15:10:00,137.88,137.92,137.79,137.85,37372.0,130.5302,130.568,130.445,130.5018,37372.0
2023-04-04 15:15:00,137.86,137.99,137.85,137.96,20199.0,130.5112,130.6343,130.5018,130.6059,20199.0
2023-04-04 15:20:00,137.96,138.0,137.81,137.85,20583.0,130.6059,130.6438,130.4639,130.5018,20583.0
2023-04-04 15:25:00,137.84,137.87,137.75,137.75,23987.0,130.4923,130.5207,130.4071,130.4071,23987.0
2023-04-04 15:30:00,137.77,137.81,137.69,137.72,31917.0,130.426,130.4639,130.3503,130.3787,31917.0
2023-04-04 15:35:00,137.71,137.79,137.65,137.78,25745.0,130.3692,130.445,130.3124,130.4355,25745.0
2023-04-04 15:40:00,137.8,137.83,137.72,137.72,32942.0,130.4544,130.4828,130.3787,130.3787,32942.0
2023-04-04 15:45:00,137.72,137.83,137.7,137.8,114137.0,130.3787,130.4828,130.3598,130.4544,114137.0
2023-04-04 15:50:00,137.79,137.98,137.79,137.96,28482.0,130.445,130.6248,130.445,130.6059,28482.0
2023-04-04 15:55:00,137.95,138.02,137.93,138.02,42102.0,130.5964,130.6627,130.5775,130.6627,42102.0
2023-04-05 09:30:00,137.97,138.24,137.87,138.15,51785.0,130.6154,130.871,130.5207,130.7858,51785.0
2023-04-05 09:35:00,138.13,138.37,138.13,138.2,9649.0,130.7668,130.994,130.7668,130.8331,9649.0
2023-04-05 09:40:00,138.18,138.34,138.15,138.3,9925.0,130.8142,130.9656,130.7858,130.9278,9925.0
2023-04-05 09:45:00,138.31,138.57,138.27,138.54,16625.0,130.9372,131.1834,130.8994,131.155,16625.0
2023-04-05 09:50:00,138.55,138.71,138.54,138.67,25979.0,131.1644,131.3159,131.155,131.2781,25979.0
2023-04-05 09:55:00,138.68,138.68,138.59,138.59,33917.0,131.2875,131.2875,131.2023,131.2023,33917.0
2023-04-05 10:00:00,138.6,138.67,138.38,138.4,54689.0,131.2118,131.2781,131.0035,131.0224,54689.0
2023-04-05 10:05:00,138.4,138.46,138.28,138.35,22833.0,131.0224,131.0792,130.9088,130.9751,22833.0
2023-04-05 10:10:00,138.36,138.36,138.29,138.35,9925.0,130.9846,130.9846,130.9183,130.9751,9925.0
2023-04-05 10:15:00,138.33,138.39,138.32,138.36,18768.0,130.9562,131.013,130.9467,130.9846,18768.0
2023-04-05 10:20:00,138.37,138.58,138.37,138.57,9062.0,130.994,131.1929,130.994,131.1834,9062.0
2023-04-05 10:25:00,138.57,138.59,138.33,138.36,23959.0,131.1834,131.2023,130.9562,130.9846,23959.0
2023-04-05 10:30:00,138.35,138.56,138.35,138.55,11743.0,130.9751,131.1739,130.9751,131.1644,11743.0
2023-04-05 10:35:00,138.54,138.61,138.5,138.5,6708.0,131.155,131.2213,131.1171,131.1171,6708.0
2023-04-05 10:40:00,138.49,138.52,138.35,138.35,11457.0,131.1076,131.136,130.9751,130.9751,11457.0
2023-04-05 10:45:00,138.34,138.36,138.3,138.3,6593.0,130.9656,130.9846,130.9278,130.9278,6593.0
2023-04-05 10:50:00,138.31,138.31,138.21,138.27,10376.0,130.9372,130.9372,130.8426,130.8994,10376.0
2023-04-05 10:55:00,138.34,138.38,138.3,138.35,5438.0,130.9656,131.0035,130.9278,130.9751,5438.0
2023-04-05 11:00:00,138.33,138.38,138.27,138.35,10376.0,130.9562,131.0035,130.8994,130.9751,10376.0
2023-04-05 11:05:00,138.36,138.42,138.35,138.4,8817.0,130.9846,131.0414,130.9751,131.0224,8817.0
2023-04-05 11:10:00,138.4,138.5,138.36,138.48,16840.0,131.0224,131.1171,130.9846,131.0982,16840.0
2023-04-05 11:15:00,138.46,138.53,138.4,138.46,13607.0,131.0792,131.1455,131.0224,131.0792,13607.0
2023-04-05 11:20:00,138.46,138.46,138.38,138.4,7137.0,131.0792,131.0792,131.0035,131.0224,7137.0
2023-04-05 11:25:00,138.38,138.38,138.3,138.33,6390.0,131.0035,131.0035,130.9278,130.9562,6390.0
2023-04-05 11:30:00,138.34,138.53,138.33,138.52,5626.0,130.9656,131.1455,130.9562,131.136,5626.0
2023-04-05 11:35:00,138.55,138.65,138.55,138.56,21449.0,131.1644,131.2591,131.1644,131.1739,21449.0
2023-04-05 11:40:00,138.55,138.6,138.5,138.5,24692.0,131.1644,131.2118,131.1171,131.1171,24692.0
2023-04-05 11:45:00,138.49,138.58,138.48,138.49,18486.0,131.1076,131.1929,131.0982,131.1076,18486.0
2023-04-05 11:50:00,138.49,138.5,138.42,138.42,5618.0,131.1076,131.1171,131.0414,131.0414,5618.0
2023-04-05 11:55:00,138.43,138.56,138.43,138.56,11951.0,131.0508,131.1739,131.0508,131.1739,11951.0
2023-04-05 12:00:00,138.56,138.59,138.5,138.52,7798.0,131.1739,131.2023,131.1171,131.136,7798.0
2023-04-05 12:05:00,138.53,138.54,138.47,138.48,9558.0,131.1455,131.155,131.0887,131.0982,9558.0
2023-04-05 12:10:00,138.49,138.52,138.47,138.49,15836.0,131.1076,131.136,131.0887,131.1076,15836.0
2023-04-05 12:15:00,138.51,138.52,138.38,138.51,26935.0,131.1266,131.136,131.0035,131.1266,26935.0
2023-04-05 12:20:00,138.53,138.53,138.43,138.49,13894.0,131.1455,131.1455,131.0508,131.1076,13894.0
2023-04-05 12:25:00,138.48,138.48,138.27,138.35,19193.0,131.0982,131.0982,130.8994,130.9751,19193.0
2023-04-05 12:30:00,138.35,138.37,138.27,138.37,6023.0,130.9751,130.994,130.8994,130.994,6023.0
2023-04-05 12:35:00,138.39,138.49,138.38,138.42,8357.0,131.013,131.1076,131.0035,131.0414,8357.0
2023-04-05 12:40:00,138.4,138.42,138.36,138.41,19298.0,131.0224,131.0414,130.9846,131.0319,19298.0
2023-04-05 12:45:00,138.41,138.41,138.3,138.33,14646.0,131.0319,131.0319,130.9278,130.9562,14646.0
2023-04-05 12:50:00,138.33,138.33,138.25,138.31,14183.0,130.9562,130.9562,130.8804,130.9372,14183.0
2023-04-05 12:55:00,138.3,138.35,138.3,138.34,6644.0,130.9278,130.9751,130.9278,130.9656,6644.0
2023-04-05 13:00:00,138.31,138.4,138.27,138.4,10319.0,130.9372,131.0224,130.8994,131.0224,10319.0
2023-04-05 13:05:00,138.43,138.52,138.42,138.45,7287.0,131.0508,131.136,131.0414,131.0698,7287.0
2023-04-05 13:10:00,138.41,138.59,138.4,138.52,30670.0,131.0319,131.2023,131.0224,131.136,30670.0
2023-04-05 13:15:00,138.55,138.64,138.55,138.64,8324.0,131.1644,131.2497,131.1644,131.2497,8324.0
2023-04-05 13:20:00,138.63,138.67,138.58,138.67,42386.0,131.2402,131.2781,131.1929,131.2781,42386.0
2023-04-05 13:25:00,138.65,138.7,138.64,138.65,56816.0,131.2591,131.3065,131.2497,131.2591,56816.0
2023-04-05 13:30:00,138.67,138.69,138.64,138.65,5878.0,131.2781,131.297,131.2497,131.2591,5878.0
2023-04-05 13:35:00,138.64,138.64,138.56,138.59,14159.0,131.2497,131.2497,131.1739,131.2023,14159.0
2023-04-05 13:40:00,138.58,138.58,138.51,138.53,7592.0,131.1929,131.1929,131.1266,131.1455,7592.0
2023-04-05 13:45:00,138.52,138.53,138.44,138.47,12847.0,131.136,131.1455,131.0603,131.0887,12847.0
2023-04-05 13:50:00,138.52,138.57,138.51,138.53,9877.0,131.136,131.1834,131.1266,131.1455,9877.0
2023-04-05 13:55:00,138.58,138.67,138.57,138.66,7496.0,131.1929,131.2781,131.1834,131.2686,7496.0
2023-04-05 14:00:00,138.67,138.79,138.65,138.79,11767.0,131.2781,131.3917,131.2591,131.3917,11767.0
2023-04-05 14:05:00,138.79,138.8,138.72,138.73,12310.0,131.3917,131.4011,131.3254,131.3349,12310.0
2023-04-05 14:10:00,138.73,138.73,138.64,138.69,21449.0,131.3349,131.3349,131.2497,131.297,21449.0
2023-04-05 14:15:00,138.68,138.75,138.68,138.75,18647.0,131.2875,131.3538,131.2875,131.3538,18647.0
2023-04-05 14:20:00,138.74,138.74,138.67,138.68,16770.0,131.3443,131.3443,131.2781,131.2875,16770.0
2023-04-05 14:25:00,138.67,138.71,138.66,138.69,25689.0,131.2781,131.3159,131.2686,131.297,25689.0
2023-04-05 14:30:00,138.69,138.77,138.68,138.75,36413.0,131.297,131.3727,131.2875,131.3538,36413.0
2023-04-05 14:35:00,138.74,138.84,138.73,138.79,19701.0,131.3443,131.439,131.3349,131.3917,19701.0
2023-04-05 14:40:00,138.78,138.83,138.7,138.77,26310.0,131.3822,131.4295,131.3065,131.3727,26310.0
2023-04-05 14:45:00,138.77,138.82,138.74,138.75,32452.0,131.3727,131.4201,131.3443,131.3538,32452.0
2023-04-05 14:50:00,138.74,138.79,138.73,138.75,17167.0,131.3443,131.3917,131.3349,131.3538,17167.0
2023-04-05 14:55:00,138.74,138.83,138.73,138.8,11850.0,131.3443,131.4295,131.3349,131.4011,11850.0
2023-04-05 15:00:00,138.79,138.79,138.72,138.73,13583.0,131.3917,131.3917,131.3254,131.3349,13583.0
2023-04-05 15:05:00,138.75,138.79,138.68,138.7,17659.0,131.3538,131.3917,131.2875,131.3065,17659.0
2023-04-05 15:10:00,138.71,138.73,138.67,138.72,24968.0,131.3159,131.3349,131.2781,131.3254,24968.0
2023-04-05 15:15:00,138.72,138.73,138.67,138.69,39348.0,131.3254,131.3349,131.2781,131.297,39348.0
2023-04-05 15:20:00,138.67,138.73,138.65,138.69,20025.0,131.2781,131.3349,131.2591,131.297,20025.0
2023-04-05 15:25:00,138.7,138.79,138.7,138.76,10937.0,131.3065,131.3917,131.3065,131.3633,10937.0
2023-04-05 15:30:00,138.77,138.85,138.77,138.84,34529.0,131.3727,131.4485,131.3727,131.439,34529.0
2023-04-05 15:35:00,138.84,138.87,138.78,138.8,41415.0,131.439,131.4674,131.3822,131.4011,41415.0
2023-04-05 15:40:00,138.79,138.85,138.77,138.84,37643.0,131.3917,131.4485,131.3727,131.439,37643.0
2023-04-05 15:45:00,138.84,138.84,138.72,138.75,30185.0,131.439,131.439,131.3254,131.3538,30185.0
2023-04-05 15:50:00,138.76,138.85,138.76,138.81,26036.0,131.3633,131.4485,131.3633,131.4106,26036.0
2023-04-05 15:55:00,138.82,138.88,138.79,138.84,40786.0,131.4201,131.4769,131.3917,131.439,40786.0
2023-04-06 09:30:00,138.86,138.95,138.7,138.92,68511.0,131.4579,131.5431,131.3065,131.5147,68511.0
2023-04-06 09:35:00,138.93,138.98,138.79,138.83,12001.0,131.5242,131.5715,131.3917,131.4295,12001.0
2023-04-06 09:40:00,138.84,138.87,138.72,138.85,7583.0,131.439,131.4674,131.3254,131.4485,7583.0
2023-04-06 09:45:00,138.83,138.9,138.78,138.9,14768.0,131.4295,131.4958,131.3822,131.4958,14768.0
2023-04-06 09:50:00,138.9,138.93,138.76,138.81,9746.0,131.4958,131.5242,131.3633,131.4106,9746.0
2023-04-06 09:55:00,138.83,138.9,138.81,138.84,6114.0,131.4295,131.4958,131.4106,131.439,6114.0
2023-04-06 10:00:00,138.85,138.93,138.75,138.79,24351.0,131.4485,131.5242,131.3538,131.3917,24351.0
2023-04-06 10:05:00,138.8,138.87,138.75,138.84,19240.0,131.4011,131.4674,131.3538,131.439,19240.0
2023-04-06 10:10:00,138.86,139.02,138.85,138.98,10570.0,131.4579,131.6094,131.4485,131.5715,10570.0
2023-04-06 10:15:00,138.98,139.03,138.91,139.02,32131.0,131.5715,131.6189,131.5053,131.6094,32131.0
2023-04-06 10:20:00,139.01,139.02,138.85,138.86,9475.0,131.5999,131.6094,131.4485,131.4579,9475.0
2023-04-06 10:25:00,138.85,138.89,138.78,138.84,23326.0,131.4485,131.4863,131.3822,131.439,23326.0
2023-04-06 10:30:00,138.84,138.91,138.79,138.91,7679.0,131.439,131.5053,131.3917,131.5053,7679.0
2023-04-06 10:35:00,138.94,138.94,138.73,138.75,16814.0,131.5337,131.5337,131.3349,131.3538,16814.0
2023-04-06 10:40:00,138.77,138.78,138.62,138.72,9250.0,131.3727,131.3822,131.2307,131.3254,9250.0
2023-04-06 10:45:00,138.71,138.82,138.67,138.74,14908.0,131.3159,131.4201,131.2781,131.3443,14908.0
2023-04-06 10:50:00,138.74,138.76,138.65,138.65,54686.0,131.3443,131.3633,131.2591,131.2591,54686.0
2023-04-06 10:55:00,138.66,138.69,138.56,138.69,19274.0,131.2686,131.297,131.1739,131.297,19274.0
2023-04-06 11:00:00,138.69,138.72,138.61,138.7,10370.0,131.297,131.3254,131.2213,131.3065,10370.0
2023-04-06 11:05:00,138.71,138.77,138.71,138.74,7603.0,131.3159,131.3727,131.3159,131.3443,7603.0
2023-04-06 11:10:00,138.68,138.79,138.68,138.73,14411.0,131.2875,131.3917,131.2875,131.3349,14411.0
2023-04-06 11:15:00,138.75,138.77,138.7,138.72,6318.0,131.3538,131.3727,131.3065,131.3254,6318.0
2023-04-06 11:20:00,138.74,138.75,138.66,138.67,7052.0,131.3443,131.3538,131.2686,131.2781,7052.0
2023-04-06 11:25:00,138.65,138.76,138.64,138.71,11678.0,131.2591,131.3633,131.2497,131.3159,11678.0
2023-04-06 11:30:00,138.7,138.76,138.7,138.76,5538.0,131.3065,131.3633,131.3065,131.3633,5538.0
2023-04-06 11:35:00,138.72,138.8,138.72,138.74,9105.0,131.3254,131.4011,131.3254,131.3443,9105.0
2023-04-06 11:40:00,138.74,138.78,138.72,138.75,10693.0,131.3443,131.3822,131.3254,131.3538,10693.0
2023-04-06 11:45:00,138.76,138.87,138.76,138.83,10209.0,131.3633,131.4674,131.3633,131.4295,10209.0
2023-04-06 11:50:00,138.79,138.83,138.77,138.82,5755.0,131.3917,131.4295,131.3727,131.4201,5755.0
2023-04-06 11:55:00,138.87,138.9,138.87,138.87,1676.0,131.4674,131.4958,131.4674,131.4674,1676.0
2023-04-06 12:00:00,138.93,138.98,138.87,138.9,17121.0,131.5242,131.5715,131.4674,131.4958,17121.0
2023-04-06 12:05:00,138.92,138.97,138.87,138.92,11890.0,131.5147,131.5621,131.4674,131.5147,11890.0
2023-04-06 12:10:00,138.91,138.98,138.91,138.98,11932.0,131.5053,131.5715,131.5053,131.5715,11932.0
2023-04-06 12:15:00,138.98,139.03,138.94,138.96,11238.0,131.5715,131.6189,131.5337,131.5526,11238.0
2023-04-06 12:20:00,138.93,138.98,138.92,138.96,14049.0,131.5242,131.5715,131.5147,131.5526,14049.0
2023-04-06 12:25:00,138.97,138.97,138.94,138.95,13036.0,131.5621,131.5621,131.5337,131.5431,13036.0
2023-04-06 12:30:00,138.96,139.09,138.96,139.07,3660.0,131.5526,131.6757,131.5526,131.6567,3660.0
2023-04-06 12:35:00,139.08,139.16,139.06,139.11,51319.0,131.6662,131.7419,131.6473,131.6946,51319.0
2023-04-06 12:40:00,139.1,139.17,139.09,139.17,3044.0,131.6851,131.7514,131.6757,131.7514,3044.0
2023-04-06 12:45:00,139.17,139.19,139.09,139.09,5614.0,131.7514,131.7703,131.6757,131.6757,5614.0
2023-04-06 12:50:00,139.1,139.19,139.1,139.14,2692.0,131.6851,131.7703,131.6851,131.723,2692.0
2023-04-06 12:55:00,139.13,139.13,139.07,139.09,4877.0,131.7135,131.7135,131.6567,131.6757,4877.0
2023-04-06 13:00:00,139.07,139.19,139.05,139.14,3660.0,131.6567,131.7703,131.6378,131.723,3660.0
2023-04-06 13:05:00,139.15,139.19,139.12,139.14,10205.0,131.7325,131.7703,131.7041,131.723,10205.0
2023-04-06 13:10:00,139.15,139.17,139.11,139.13,13298.0,131.7325,131.7514,131.6946,131.7135,13298.0
2023-04-06 13:15:00,139.13,139.19,139.12,139.16,10677.0,131.7135,131.7703,131.7041,131.7419,10677.0
2023-04-06 13:20:00,139.18,139.2,139.16,139.17,4695.0,131.7609,131.7798,131.7419,131.7514,4695.0
2023-04-06 13:25:00,139.17,139.19,139.14,139.16,7102.0,131.7514,131.7703,131.723,131.7419,7102.0
2023-04-06 13:30:00,139.16,139.2,139.07,139.07,5658.0,131.7419,131.7798,131.6567,131.6567,5658.0
2023-04-06 13:35:00,139.11,139.14,139.09,139.11,7891.0,131.6946,131.723,131.6757,131.6946,7891.0
2023-04-06 13:40:00,139.12,139.12,139.04,139.07,5067.0,131.7041,131.7041,131.6283,131.6567,5067.0
2023-04-06 13:45:00,139.04,139.06,138.99,139.0,5679.0,131.6283,131.6473,131.581,131.5905,5679.0
2023-04-06 13:50:00,138.99,139.01,138.95,138.96,22877.0,131.581,131.5999,131.5431,131.5526,22877.0
2023-04-06 13:55:00,138.94,138.95,138.9,138.92,5614.0,131.5337,131.5431,131.4958,131.5147,5614.0
2023-04-06 14:00:00,138.91,138.97,138.9,138.93,81011.0,131.5053,131.5621,131.4958,131.5242,81011.0
2023-04-06 14:05:00,138.92,138.98,138.92,138.98,24218.0,131.5147,131.5715,131.5147,131.5715,24218.0
2023-04-06 14:10:00,138.98,139.02,138.95,138.97,19957.0,131.5715,131.6094,131.5431,131.5621,19957.0
2023-04-06 14:15:00,138.98,139.03,138.96,138.98,16108.0,131.5715,131.6189,131.5526,131.5715,16108.0
2023-04-06 14:20:00,138.98,139.01,138.95,139.0,81531.0,131.5715,131.5999,131.5431,131.5905,81531.0
2023-04-06 14:25:00,139.0,139.04,138.97,139.03,22360.0,131.5905,131.6283,131.5621,131.6189,22360.0
2023-04-06 14:30:00,139.05,139.09,139.01,139.05,14853.0,131.6378,131.6757,131.5999,131.6378,14853.0
2023-04-06 14:35:00,139.04,139.05,139.0,139.0,18515.0,131.6283,131.6378,131.5905,131.5905,18515.0
2023-04-06 14:40:00,139.01,139.05,138.98,139.03,15036.0,131.5999,131.6378,131.5715,131.6189,15036.0
2023-04-06 14:45:00,139.02,139.03,138.98,138.99,9844.0,131.6094,131.6189,131.5715,131.581,9844.0
2023-04-06 14:50:00,139.0,139.03,138.99,139.02,13486.0,131.5905,131.6189,131.581,131.6094,13486.0
2023-04-06 14:55:00,139.01,139.01,138.9,138.91,13744.0,131.5999,131.5999,131.4958,131.5053,13744.0
2023-04-06 15:00:00,138.91,138.96,138.9,138.92,84669.0,131.5053,131.5526,131.4958,131.5147,84669.0
2023-04-06 15:05:00,138.91,138.94,138.88,138.9,41392.0,131.5053,131.5337,131.4769,131.4958,41392.0
2023-04-06 15:10:00,138.89,138.89,138.79,138.82,20570.0,131.4863,131.4863,131.3917,131.4201,20570.0
2023-04-06 15:15:00,138.81,138.83,138.74,138.77,29046.0,131.4106,131.4295,131.3443,131.3727,29046.0
2023-04-06 15:20:00,138.76,138.81,138.7,138.72,25702.0,131.3633,131.4106,131.3065,131.3254,25702.0
2023-04-06 15:25:00,138.72,138.81,138.71,138.81,19093.0,131.3254,131.4106,131.3159,131.4106,19093.0
2023-04-06 15:30:00,138.81,138.87,138.81,138.86,130431.0,131.4106,131.4674,131.4106,131.4579,130431.0
2023-04-06 15:35:00,138.87,138.89,138.81,138.81,15321.0,131.4674,131.4863,131.4106,131.4106,15321.0
2023-04-06 15:40:00,138.81,138.82,138.74,138.78,25403.0,131.4106,131.4201,131.3443,131.3822,25403.0
2023-04-06 15:45:00,138.79,138.88,138.78,138.87,21275.0,131.3917,131.4769,131.3822,131.4674,21275.0
2023-04-06 15:50:00,138.88,138.9,138.81,138.85,26113.0,131.4769,131.4958,131.4106,131.4485,26113.0
2023-04-06 15:55:00,138.84,138.98,138.8,138.96,31390.0,131.439,131.5715,131.4011,131.5526,31390.0
2023-04-10 09:30:00,138.54,138.63,138.33,138.49,90472.0,131.155,131.2402,130.9562,131.1076,90472.0
2023-04-10 09:35:00,138.47,138.7,138.46,138.7,9569.0,131.0887,131.3065,131.0792,131.3065,9569.0
2023-04-10 09:40:00,138.7,138.91,138.69,138.88,21631.0,131.3065,131.5053,131.297,131.4769,21631.0
2023-04-10 09:45:00,138.86,139.02,138.86,138.87,24341.0,131.4579,131.6094,131.4579,131.4674,24341.0
2023-04-10 09:50:00,138.9,138.91,138.76,138.78,12691.0,131.4958,131.5053,131.3633,131.3822,12691.0
2023-04-10 09:55:00,138.83,138.84,138.66,138.75,28153.0,131.4295,131.439,131.2686,131.3538,28153.0
2023-04-10 10:00:00,138.74,139.07,138.71,139.05,18172.0,131.3443,131.6567,131.3159,131.6378,18172.0
2023-04-10 10:05:00,139.06,139.12,138.96,139.11,19573.0,131.6473,131.7041,131.5526,131.6946,19573.0
2023-04-10 10:10:00,139.1,139.11,139.04,139.04,23101.0,131.6851,131.6946,131.6283,131.6283,23101.0
2023-04-10 10:15:00,139.04,139.1,138.95,138.95,9305.0,131.6283,131.6851,131.5431,131.5431,9305.0
2023-04-10 10:20:00,138.94,138.94,138.83,138.84,4388.0,131.5337,131.5337,131.4295,131.439,4388.0
2023-04-10 10:25:00,138.83,138.85,138.78,138.83,15011.0,131.4295,131.4485,131.3822,131.4295,15011.0
2023-04-10 10:30:00,138.87,138.98,138.87,138.97,23544.0,131.4674,131.5715,131.4674,131.5621,23544.0
2023-04-10 10:35:00,138.95,139.06,138.95,139.02,19393.0,131.5431,131.6473,131.5431,131.6094,19393.0
2023-04-10 10:40:00,139.03,139.04,138.95,139.0,4729.0,131.6189,131.6283,131.5431,131.5905,4729.0
2023-04-10 10:45:00,139.01,139.01,138.86,138.88,25149.0,131.5999,131.5999,131.4579,131.4769,25149.0
2023-04-10 10:50:00,138.88,138.88,138.78,138.83,6982.0,131.4769,131.4769,131.3822,131.4295,6982.0
2023-04-10 10:55:00,138.83,138.87,138.81,138.82,4427.0,131.4295,131.4674,131.4106,131.4201,4427.0
2023-04-10 11:00:00,138.8,138.89,138.77,138.81,15246.0,131.4011,131.4863,131.3727,131.4106,15246.0
2023-04-10 11:05:00,138.84,138.86,138.82,138.84,6268.0,131.439,131.4579,131.4201,131.439,6268.0
2023-04-10 11:10:00,138.83,138.89,138.82,138.85,26952.0,131.4295,131.4863,131.4201,131.4485,26952.0
2023-04-10 11:15:00,138.86,138.88,138.83,138.87,4537.0,131.4579,131.4769,131.4295,131.4674,4537.0
2023-04-10 11:20:00,138.86,138.88,138.8,138.81,6790.0,131.4579,131.4769,131.4011,131.4106,6790.0
2023-04-10 11:25:00,138.81,138.86,138.79,138.86,5319.0,131.4106,131.4579,131.3917,131.4579,5319.0
2023-04-10 11:30:00,138.87,138.91,138.86,138.9,7802.0,131.4674,131.5053,131.4579,131.4958,7802.0
2023-04-10 11:35:00,138.9,138.94,138.89,138.94,5737.0,131.4958,131.5337,131.4863,131.5337,5737.0
2023-04-10 11:40:00,138.92,138.96,138.85,138.86,11235.0,131.5147,131.5526,131.4485,131.4579,11235.0
2023-04-10 11:45:00,138.87,138.9,138.84,138.9,10856.0,131.4674,131.4958,131.439,131.4958,10856.0
2023-04-10 11:50:00,138.9,138.9,138.83,138.84,9791.0,131.4958,131.4958,131.4295,131.439,9791.0
2023-04-10 11:55:00,138.82,138.84,138.7,138.75,17101.0,131.4201,131.439,131.3065,131.3538,17101.0
2023-04-10 12:00:00,138.75,138.76,138.67,138.67,9787.0,131.3538,131.3633,131.2781,131.2781,9787.0
2023-04-10 12:05:00,138.69,138.69,138.61,138.64,5569.0,131.297,131.297,131.2213,131.2497,5569.0
2023-04-10 12:10:00,138.64,138.71,138.62,138.68,11322.0,131.2497,131.3159,131.2307,131.2875,11322.0
2023-04-10 12:15:00,138.69,138.73,138.69,138.71,94621.0,131.297,131.3349,131.297,131.3159,94621.0
2023-04-10 12:20:00,138.72,138.76,138.71,138.75,8181.0,131.3254,131.3633,131.3159,131.3538,8181.0
2023-04-10 12:25:00,138.75,138.77,138.74,138.75,10026.0,131.3538,131.3727,131.3443,131.3538,10026.0
2023-04-10 12:30:00,138.8,138.88,138.79,138.85,4507.0,131.4011,131.4769,131.3917,131.4485,4507.0
2023-04-10 12:35:00,138.86,139.07,138.86,139.04,7103.0,131.4579,131.6567,131.4579,131.6283,7103.0
2023-04-10 12:40:00,139.03,139.07,139.01,139.04,9016.0,131.6189,131.6567,131.5999,131.6283,9016.0
2023-04-10 12:45:00,139.05,139.07,138.97,138.98,16016.0,131.6378,131.6567,131.5621,131.5715,16016.0
2023-04-10 12:50:00,139.0,139.07,139.0,139.05,13250.0,131.5905,131.6567,131.5905,131.6378,13250.0
2023-04-10 12:55:00,139.03,139.08,139.02,139.07,14742.0,131.6189,131.6662,131.6094,131.6567,14742.0
2023-04-10 13:00:00,139.07,139.12,139.05,139.07,12317.0,131.6567,131.7041,131.6378,131.6567,12317.0
2023-04-10 13:05:00,139.08,139.17,139.05,139.14,11175.0,131.6662,131.7514,131.6378,131.723,11175.0
2023-04-10 13:10:00,139.15,139.22,139.14,139.17,14710.0,131.7325,131.7987,131.723,131.7514,14710.0
2023-04-10 13:15:00,139.18,139.25,139.18,139.19,36609.0,131.7609,131.8271,131.7609,131.7703,36609.0
2023-04-10 13:20:00,139.18,139.18,139.1,139.11,9619.0,131.7609,131.7609,131.6851,131.6946,9619.0
2023-04-10 13:25:00,139.12,139.14,139.09,139.11,37137.0,131.7041,131.723,131.6757,131.6946,37137.0
2023-04-10 13:30:00,139.13,139.15,139.1,139.12,13643.0,131.7135,131.7325,131.6851,131.7041,13643.0
2023-04-10 13:35:00,139.13,139.13,139.06,139.06,5524.0,131.7135,131.7135,131.6473,131.6473,5524.0
2023-04-10 13:40:00,139.07,139.1,139.03,139.1,14002.0,131.6567,131.6851,131.6189,131.6851,14002.0
2023-04-10 13:45:00,139.1,139.24,139.09,139.2,10604.0,131.6851,131.8177,131.6757,131.7798,10604.0
2023-04-10 13:50:00,139.21,139.23,139.16,139.17,8253.0,131.7893,131.8082,131.7419,131.7514,8253.0
2023-04-10 13:55:00,139.15,139.2,139.14,139.17,8741.0,131.7325,131.7798,131.723,131.7514,8741.0
2023-04-10 14:00:00,139.17,139.17,139.06,139.09,16386.0,131.7514,131.7514,131.6473,131.6757,16386.0
2023-04-10 14:05:00,139.12,139.16,139.09,139.1,15488.0,131.7041,131.7419,131.6757,131.6851,15488.0
2023-04-10 14:10:00,139.08,139.19,139.08,139.17,9639.0,131.6662,131.7703,131.6662,131.7514,9639.0
2023-04-10 14:15:00,139.18,139.22,139.17,139.19,24659.0,131.7609,131.7987,131.7514,131.7703,24659.0
2023-04-10 14:20:00,139.19,139.21,139.1,139.1,27462.0,131.7703,131.7893,131.6851,131.6851,27462.0
2023-04-10 14:25:00,139.11,139.12,139.08,139.11,6104.0,131.6946,131.7041,131.6662,131.6946,6104.0
2023-04-10 14:30:00,139.12,139.16,139.06,139.07,40206.0,131.7041,131.7419,131.6473,131.6567,40206.0
2023-04-10 14:35:00,139.09,139.09,139.04,139.09,9490.0,131.6757,131.6757,131.6283,131.6757,9490.0
2023-04-10 14:40:00,139.08,139.08,139.02,139.02,15860.0,131.6662,131.6662,131.6094,131.6094,15860.0
2023-04-10 14:45:00,139.03,139.07,139.01,139.05,20303.0,131.6189,131.6567,131.5999,131.6378,20303.0
2023-04-10 14:50:00,139.06,139.11,139.05,139.07,22975.0,131.6473,131.6946,131.6378,131.6567,22975.0
2023-04-10 14:55:00,139.09,139.16,139.08,139.15,14847.0,131.6757,131.7419,131.6662,131.7325,14847.0
2023-04-10 15:00:00,139.16,139.23,139.15,139.19,15108.0,131.7419,131.8082,131.7325,131.7703,15108.0
2023-04-10 15:05:00,139.2,139.21,139.14,139.2,9986.0,131.7798,131.7893,131.723,131.7798,9986.0
2023-04-10 15:10:00,139.21,139.21,139.12,139.12,14245.0,131.7893,131.7893,131.7041,131.7041,14245.0
2023-04-10 15:15:00,139.13,139.2,139.12,139.19,27316.0,131.7135,131.7798,131.7041,131.7703,27316.0
2023-04-10 15:20:00,139.19,139.2,139.09,139.1,12622.0,131.7703,131.7798,131.6757,131.6851,12622.0
2023-04-10 15:25:00,139.09,139.13,139.07,139.09,24548.0,131.6757,131.7135,131.6567,131.6757,24548.0
2023-04-10 15:30:00,139.11,139.14,139.09,139.09,13174.0,131.6946,131.723,131.6757,131.6757,13174.0
2023-04-10 15:35:00,139.08,139.15,139.04,139.12,52450.0,131.6662,131.7325,131.6283,131.7041,52450.0
2023-04-10 15:40:00,139.13,139.21,139.12,139.17,38804.0,131.7135,131.7893,131.7041,131.7514,38804.0
2023-04-10 15:45:00,139.15,139.28,139.12,139.26,71985.0,131.7325,131.8555,131.7041,131.8366,71985.0
2023-04-10 15:50:00,139.26,139.28,139.17,139.18,27196.0,131.8366,131.8555,131.7514,131.7609,27196.0
2023-04-10 15:55:00,139.17,139.4,139.17,139.38,22755.0,131.7514,131.9691,131.7514,131.9502,22755.0
2023-04-11 09:30:00,139.76,139.8,139.49,139.75,69111.0,132.3099,132.3478,132.0543,132.3005,69111.0
2023-04-11 09:35:00,139.7,139.77,139.7,139.74,6146.0,132.2531,132.3194,132.2531,132.291,6146.0
2023-04-11 09:40:00,139.74,139.86,139.69,139.81,18539.0,132.291,132.4046,132.2437,132.3573,18539.0
2023-04-11 09:45:00,139.82,139.96,139.81,139.93,8694.0,132.3668,132.4993,132.3573,132.4709,8694.0
2023-04-11 09:50:00,139.93,139.93,139.85,139.88,6269.0,132.4709,132.4709,132.3952,132.4236,6269.0
2023-04-11 09:55:00,139.86,139.86,139.71,139.74,10373.0,132.4046,132.4046,132.2626,132.291,10373.0
2023-04-11 10:00:00,139.74,139.81,139.69,139.81,10085.0,132.291,132.3573,132.2437,132.3573,10085.0
2023-04-11 10:05:00,139.84,139.98,139.81,139.97,5850.0,132.3857,132.5182,132.3573,132.5088,5850.0
2023-04-11 10:10:00,139.96,139.99,139.88,139.97,33382.0,132.4993,132.5277,132.4236,132.5088,33382.0
2023-04-11 10:15:00,139.96,140.05,139.95,140.04,155555.0,132.4993,132.5845,132.4898,132.575,155555.0
2023-04-11 10:20:00,140.04,140.04,140.0,140.04,6692.0,132.575,132.575,132.5372,132.575,6692.0
2023-04-11 10:25:00,140.06,140.1,140.04,140.1,18159.0,132.594,132.6318,132.575,132.6318,18159.0
2023-04-11 10:30:00,140.1,140.11,140.02,140.03,10306.0,132.6318,132.6413,132.5561,132.5656,10306.0
2023-04-11 10:35:00,140.03,140.03,139.91,139.96,8677.0,132.5656,132.5656,132.452,132.4993,8677.0
2023-04-11 10:40:00,139.94,140.0,139.91,139.97,6761.0,132.4804,132.5372,132.452,132.5088,6761.0
2023-04-11 10:45:00,139.95,139.98,139.86,139.98,23266.0,132.4898,132.5182,132.4046,132.5182,23266.0
2023-04-11 10:50:00,139.99,140.03,139.96,140.03,15391.0,132.5277,132.5656,132.4993,132.5656,15391.0
2023-04-11 10:55:00,140.04,140.1,140.02,140.06,5801.0,132.575,132.6318,132.5561,132.594,5801.0
2023-04-11 11:00:00,140.07,140.17,140.07,140.11,10954.0,132.6034,132.6981,132.6034,132.6413,10954.0
2023-04-11 11:05:00,140.12,140.15,140.09,140.11,7913.0,132.6508,132.6792,132.6224,132.6413,7913.0
2023-04-11 11:10:00,140.11,140.15,140.08,140.14,21835.0,132.6413,132.6792,132.6129,132.6697,21835.0
2023-04-11 11:15:00,140.12,140.17,140.09,140.17,9619.0,132.6508,132.6981,132.6224,132.6981,9619.0
2023-04-11 11:20:00,140.16,140.27,140.15,140.26,4224.0,132.6886,132.7928,132.6792,132.7833,4224.0
2023-04-11 11:25:00,140.27,140.3,140.23,140.24,15331.0,132.7928,132.8212,132.7549,132.7644,15331.0
2023-04-11 11:30:00,140.25,140.27,140.19,140.2,9743.0,132.7738,132.7928,132.717,132.7265,9743.0
2023-04-11 11:35:00,140.2,140.25,140.18,140.25,9874.0,132.7265,132.7738,132.7076,132.7738,9874.0
2023-04-11 11:40:00,140.24,140.28,140.21,140.23,4482.0,132.7644,132.8022,132.736,132.7549,4482.0
2023-04-11 11:45:00,140.23,140.33,140.22,140.33,6641.0,132.7549,132.8496,132.7454,132.8496,6641.0
2023-04-11 11:50:00,140.33,140.33,140.27,140.27,12185.0,132.8496,132.8496,132.7928,132.7928,12185.0
2023-04-11 11:55:00,140.3,140.36,140.29,140.34,7310.0,132.8212,132.878,132.8117,132.859,7310.0
2023-04-11 12:00:00,140.34,140.35,140.28,140.29,8196.0,132.859,132.8685,132.8022,132.8117,8196.0
2023-04-11 12:05:00,140.3,140.31,140.25,140.25,13748.0,132.8212,132.8306,132.7738,132.7738,13748.0
2023-04-11 12:10:00,140.26,140.37,140.25,140.33,5857.0,132.7833,132.8874,132.7738,132.8496,5857.0
2023-04-11 12:15:00,140.33,140.36,140.32,140.35,12774.0,132.8496,132.878,132.8401,132.8685,12774.0
2023-04-11 12:20:00,140.38,140.4,140.34,140.35,9479.0,132.8969,132.9158,132.859,132.8685,9479.0
2023-04-11 12:25:00,140.33,140.37,140.3,140.35,4276.0,132.8496,132.8874,132.8212,132.8685,4276.0
2023-04-11 12:30:00,140.36,140.38,140.33,140.35,18072.0,132.878,132.8969,132.8496,132.8685,18072.0
2023-04-11 12:35:00,140.34,140.35,140.23,140.24,20093.0,132.859,132.8685,132.7549,132.7644,20093.0
2023-04-11 12:40:00,140.27,140.32,140.26,140.28,12077.0,132.7928,132.8401,132.7833,132.8022,12077.0
2023-04-11 12:45:00,140.29,140.32,140.27,140.31,7939.0,132.8117,132.8401,132.7928,132.8306,7939.0
2023-04-11 12:50:00,140.3,140.35,140.3,140.35,10419.0,132.8212,132.8685,132.8212,132.8685,10419.0
2023-04-11 12:55:00,140.33,140.37,140.32,140.33,14357.0,132.8496,132.8874,132.8401,132.8496,14357.0
2023-04-11 13:00:00,140.34,140.36,140.0,140.32,54292.0,132.859,132.878,132.5372,132.8401,54292.0
2023-04-11 13:05:00,140.34,140.47,140.34,140.44,7868.0,132.859,132.9821,132.859,132.9537,7868.0
2023-04-11 13:10:00,140.43,140.44,140.33,140.34,162844.0,132.9442,132.9537,132.8496,132.859,162844.0
2023-04-11 13:15:00,140.36,140.39,140.35,140.38,131261.0,132.878,132.9064,132.8685,132.8969,131261.0
2023-04-11 13:20:00,140.39,140.39,140.31,140.33,4305.0,132.9064,132.9064,132.8306,132.8496,4305.0
2023-04-11 13:25:00,140.31,140.37,140.31,140.37,6960.0,132.8306,132.8874,132.8306,132.8874,6960.0
2023-04-11 13:30:00,140.37,140.38,140.29,140.33,7462.0,132.8874,132.8969,132.8117,132.8496,7462.0
2023-04-11 13:35:00,140.33,140.34,140.28,140.33,9386.0,132.8496,132.859,132.8022,132.8496,9386.0
2023-04-11 13:40:00,140.33,140.35,140.31,140.35,7991.0,132.8496,132.8685,132.8306,132.8685,7991.0
2023-04-11 13:45:00,140.36,140.39,140.35,140.39,11624.0,132.878,132.9064,132.8685,132.9064,11624.0
2023-04-11 13:50:00,140.39,140.41,140.33,140.4,33920.0,132.9064,132.9253,132.8496,132.9158,33920.0
2023-04-11 13:55:00,140.4,140.41,140.38,140.38,22795.0,132.9158,132.9253,132.8969,132.8969,22795.0
2023-04-11 14:00:00,140.39,140.43,140.38,140.42,22388.0,132.9064,132.9442,132.8969,132.9348,22388.0
2023-04-11 14:05:00,140.42,140.45,140.4,140.43,14269.0,132.9348,132.9632,132.9158,132.9442,14269.0
2023-04-11 14:10:00,140.42,140.43,140.39,140.4,13954.0,132.9348,132.9442,132.9064,132.9158,13954.0
2023-04-11 14:15:00,140.39,140.46,140.38,140.46,13271.0,132.9064,132.9726,132.8969,132.9726,13271.0
2023-04-11 14:20:00,140.44,140.47,140.41,140.42,3102.0,132.9537,132.9821,132.9253,132.9348,3102.0
2023-04-11 14:25:00,140.42,140.43,140.41,140.42,5853.0,132.9348,132.9442,132.9253,132.9348,5853.0
2023-04-11 14:30:00,140.43,140.48,140.41,140.41,10237.0,132.9442,132.9916,132.9253,132.9253,10237.0
2023-04-11 14:35:00,140.43,140.47,140.41,140.44,10998.0,132.9442,132.9821,132.9253,132.9537,10998.0
2023-04-11 14:40:00,140.43,140.46,140.42,140.44,4394.0,132.9442,132.9726,132.9348,132.9537,4394.0
2023-04-11 14:45:00,140.44,140.46,140.39,140.4,15671.0,132.9537,132.9726,132.9064,132.9158,15671.0
2023-04-11 14:50:00,140.4,140.41,140.36,140.37,14658.0,132.9158,132.9253,132.878,132.8874,14658.0
2023-04-11 14:55:00,140.37,140.4,140.36,140.39,5918.0,132.8874,132.9158,132.878,132.9064,5918.0
2023-04-11 15:00:00,140.36,140.38,140.32,140.33,16927.0,132.878,132.8969,132.8401,132.8496,16927.0
2023-04-11 15:05:00,140.33,140.33,140.29,140.31,22497.0,132.8496,132.8496,132.8117,132.8306,22497.0
2023-04-11 15:10:00,140.31,140.4,140.3,140.39,25904.0,132.8306,132.9158,132.8212,132.9064,25904.0
2023-04-11 15:15:00,140.39,140.42,140.36,140.37,24536.0,132.9064,132.9348,132.878,132.8874,24536.0
2023-04-11 15:20:00,140.37,140.45,140.35,140.38,96968.0,132.8874,132.9632,132.8685,132.8969,96968.0
2023-04-11 15:25:00,140.38,140.42,140.36,140.41,19791.0,132.8969,132.9348,132.878,132.9253,19791.0
2023-04-11 15:30:00,140.43,140.45,140.4,140.44,17840.0,132.9442,132.9632,132.9158,132.9537,17840.0
2023-04-11 15:35:00,140.44,140.44,140.31,140.33,12298.0,132.9537,132.9537,132.8306,132.8496,12298.0
2023-04-11 15:40:00,140.33,140.34,140.24,140.25,30764.0,132.8496,132.859,132.7644,132.7738,30764.0
2023-04-11 15:45:00,140.24,140.24,140.08,140.1,18766.0,132.7644,132.7644,132.6129,132.6318,18766.0
2023-04-11 15:50:00,140.1,140.1,139.99,140.07,27730.0,132.6318,132.6318,132.5277,132.6034,27730.0
2023-04-11 15:55:00,140.03,140.05,139.92,140.02,57447.0,132.5656,132.5845,132.4614,132.5561,57447.0
2023-04-12 09:30:00,140.59,140.6,140.36,140.5,74414.0,133.0957,133.1052,132.878,133.0105,74414.0
2023-04-12 09:35:00,140.52,140.72,140.51,140.55,5580.0,133.0294,133.2188,133.02,133.0578,5580.0
2023-04-12 09:40:00,140.58,140.66,140.52,140.56,15330.0,133.0862,133.162,133.0294,133.0673,15330.0
2023-04-12 09:45:00,140.58,140.64,140.36,140.5,16236.0,133.0862,133.143,132.878,133.0105,16236.0
2023-04-12 09:50:00,140.45,140.65,140.33,140.65,4182.0,132.9632,133.1525,132.8496,133.1525,4182.0
2023-04-12 09:55:00,140.66,140.72,140.53,140.57,5977.0,133.162,133.2188,133.0389,133.0768,5977.0
2023-04-12 10:00:00,140.56,140.63,140.43,140.63,18094.0,133.0673,133.1336,132.9442,133.1336,18094.0
2023-04-12 10:05:00,140.53,140.61,140.53,140.57,10342.0,133.0389,133.1146,133.0389,133.0768,10342.0
2023-04-12 10:10:00,140.61,140.67,140.59,140.63,9212.0,133.1146,133.1714,133.0957,133.1336,9212.0
2023-04-12 10:15:00,140.66,140.74,140.55,140.55,7345.0,133.162,133.2377,133.0578,133.0578,7345.0
2023-04-12 10:20:00,140.61,140.7,140.51,140.53,11314.0,133.1146,133.1998,133.02,133.0389,11314.0
2023-04-12 10:25:00,140.52,140.56,140.36,140.54,19235.0,133.0294,133.0673,132.878,133.0484,19235.0
2023-04-12 10:30:00,140.56,140.56,140.25,140.29,10497.0,133.0673,133.0673,132.7738,132.8117,10497.0
2023-04-12 10:35:00,140.25,140.3,140.05,140.11,8527.0,132.7738,132.8212,132.5845,132.6413,8527.0
2023-04-12 10:40:00,140.09,140.25,140.09,140.11,10771.0,132.6224,132.7738,132.6224,132.6413,10771.0
2023-04-12 10:45:00,140.06,140.2,140.06,140.14,8486.0,132.594,132.7265,132.594,132.6697,8486.0
2023-04-12 10:50:00,140.13,140.18,140.04,140.07,10494.0,132.6602,132.7076,132.575,132.6034,10494.0
2023-04-12 10:55:00,140.03,140.03,139.91,139.95,29255.0,132.5656,132.5656,132.452,132.4898,29255.0
2023-04-12 11:00:00,139.95,140.03,139.86,139.89,15885.0,132.4898,132.5656,132.4046,132.433,15885.0
2023-04-12 11:05:00,139.88,139.9,139.75,139.77,6475.0,132.4236,132.4425,132.3005,132.3194,6475.0
2023-04-12 11:10:00,139.79,139.82,139.67,139.8,13868.0,132.3383,132.3668,132.2247,132.3478,13868.0
2023-04-12 11:15:00,139.8,139.87,139.79,139.82,8652.0,132.3478,132.4141,132.3383,132.3668,8652.0
2023-04-12 11:20:00,139.81,139.97,139.81,139.95,5359.0,132.3573,132.5088,132.3573,132.4898,5359.0
2023-04-12 11:25:00,139.99,140.08,139.98,140.07,28994.0,132.5277,132.6129,132.5182,132.6034,28994.0
2023-04-12 11:30:00,140.06,140.11,140.03,140.05,8654.0,132.594,132.6413,132.5656,132.5845,8654.0
2023-04-12 11:35:00,140.05,140.11,140.04,140.05,20086.0,132.5845,132.6413,132.575,132.5845,20086.0
2023-04-12 11:40:00,140.03,140.12,140.03,140.11,5129.0,132.5656,132.6508,132.5656,132.6413,5129.0
2023-04-12 11:45:00,140.1,140.2,140.09,140.18,35589.0,132.6318,132.7265,132.6224,132.7076,35589.0
2023-04-12 11:50:00,140.2,140.21,140.13,140.17,23517.0,132.7265,132.736,132.6602,132.6981,23517.0
2023-04-12 11:55:00,140.17,140.25,140.17,140.22,7720.0,132.6981,132.7738,132.6981,132.7454,7720.0
2023-04-12 12:00:00,140.24,140.32,140.21,140.29,7003.0,132.7644,132.8401,132.736,132.8117,7003.0
2023-04-12 12:05:00,140.29,140.31,140.25,140.28,11980.0,132.8117,132.8306,132.7738,132.8022,11980.0
2023-04-12 12:10:00,140.3,140.33,140.26,140.28,43004.0,132.8212,132.8496,132.7833,132.8022,43004.0
2023-04-12 12:15:00,140.3,140.34,140.27,140.29,10973.0,132.8212,132.859,132.7928,132.8117,10973.0
2023-04-12 12:20:00,140.29,140.3,140.23,140.27,8007.0,132.8117,132.8212,132.7549,132.7928,8007.0
2023-04-12 12:25:00,140.28,140.35,140.28,140.33,5906.0,132.8022,132.8685,132.8022,132.8496,5906.0
2023-04-12 12:30:00,140.35,140.38,140.34,140.37,37273.0,132.8685,132.8969,132.859,132.8874,37273.0
2023-04-12 12:35:00,140.37,140.4,140.36,140.38,6392.0,132.8874,132.9158,132.878,132.8969,6392.0
2023-04-12 12:40:00,140.38,140.38,140.26,140.3,6334.0,132.8969,132.8969,132.7833,132.8212,6334.0
2023-04-12 12:45:00,140.3,140.42,140.3,140.35,5645.0,132.8212,132.9348,132.8212,132.8685,5645.0
2023-04-12 12:50:00,140.39,140.4,140.32,140.37,11059.0,132.9064,132.9158,132.8401,132.8874,11059.0
2023-04-12 12:55:00,140.41,140.46,140.4,140.43,7223.0,132.9253,132.9726,132.9158,132.9442,7223.0
2023-04-12 13:00:00,140.44,140.44,140.36,140.43,369166.0,132.9537,132.9537,132.878,132.9442,369166.0
2023-04-12 13:05:00,140.43,140.53,140.42,140.53,31953.0,132.9442,133.0389,132.9348,133.0389,31953.0
2023-04-12 13:10:00,140.54,140.6,140.51,140.59,6879.0,133.0484,133.1052,133.02,133.0957,6879.0
2023-04-12 13:15:00,140.59,140.59,140.48,140.48,12340.0,133.0957,133.0957,132.9916,132.9916,12340.0
2023-04-12 13:20:00,140.47,140.5,140.45,140.47,181530.0,132.9821,133.0105,132.9632,132.9821,181530.0
2023-04-12 13:25:00,140.46,140.55,140.45,140.54,6876.0,132.9726,133.0578,132.9632,133.0484,6876.0
2023-04-12 13:30:00,140.58,140.63,140.57,140.61,9014.0,133.0862,133.1336,133.0768,133.1146,9014.0
2023-04-12 13:35:00,140.62,140.63,140.51,140.51,15222.0,133.1241,133.1336,133.02,133.02,15222.0
2023-04-12 13:40:00,140.52,140.57,140.51,140.55,20459.0,133.0294,133.0768,133.02,133.0578,20459.0
2023-04-12 13:45:00,140.53,140.57,140.49,140.54,15641.0,133.0389,133.0768,133.001,133.0484,15641.0
2023-04-12 13:50:00,140.54,140.56,140.52,140.53,13056.0,133.0484,133.0673,133.0294,133.0389,13056.0
2023-04-12 13:55:00,140.53,140.56,140.52,140.52,8745.0,133.0389,133.0673,133.0294,133.0294,8745.0
2023-04-12 14:00:00,140.53,140.61,140.44,140.6,9961.0,133.0389,133.1146,132.9537,133.1052,9961.0
2023-04-12 14:05:00,140.56,140.66,140.46,140.49,12750.0,133.0673,133.162,132.9726,133.001,12750.0
2023-04-12 14:10:00,140.49,140.7,140.44,140.7,17859.0,133.001,133.1998,132.9537,133.1998,17859.0
2023-04-12 14:15:00,140.7,140.71,140.65,140.69,7189.0,133.1998,133.2093,133.1525,133.1904,7189.0
2023-04-12 14:20:00,140.69,140.72,140.6,140.62,7040.0,133.1904,133.2188,133.1052,133.1241,7040.0
2023-04-12 14:25:00,140.6,140.61,140.14,140.19,30314.0,133.1052,133.1146,132.6697,132.717,30314.0
2023-04-12 14:30:00,140.17,140.17,140.0,140.06,22652.0,132.6981,132.6981,132.5372,132.594,22652.0
2023-04-12 14:35:00,140.05,140.07,139.95,139.98,16466.0,132.5845,132.6034,132.4898,132.5182,16466.0
2023-04-12 14:40:00,139.95,140.12,139.95,140.09,14029.0,132.4898,132.6508,132.4898,132.6224,14029.0
2023-04-12 14:45:00,140.08,140.13,139.89,139.91,19328.0,132.6129,132.6602,132.433,132.452,19328.0
2023-04-12 14:50:00,139.9,139.98,139.85,139.98,16553.0,132.4425,132.5182,132.3952,132.5182,16553.0
2023-04-12 14:55:00,139.97,140.08,139.95,140.0,21668.0,132.5088,132.6129,132.4898,132.5372,21668.0
2023-04-12 15:00:00,140.0,140.11,139.84,139.86,31692.0,132.5372,132.6413,132.3857,132.4046,31692.0
2023-04-12 15:05:00,139.86,139.92,139.82,139.87,20814.0,132.4046,132.4614,132.3668,132.4141,20814.0
2023-04-12 15:10:00,139.88,139.88,139.7,139.76,22098.0,132.4236,132.4236,132.2531,132.3099,22098.0
2023-04-12 15:15:00,139.75,139.75,139.63,139.64,35764.0,132.3005,132.3005,132.1869,132.1963,35764.0
2023-04-12 15:20:00,139.65,139.72,139.6,139.62,62726.0,132.2058,132.2721,132.1585,132.1774,62726.0
2023-04-12 15:25:00,139.63,139.67,139.56,139.58,35852.0,132.1869,132.2247,132.1206,132.1395,35852.0
2023-04-12 15:30:00,139.55,139.7,139.55,139.64,27067.0,132.1111,132.2531,132.1111,132.1963,27067.0
2023-04-12 15:35:00,139.62,139.78,139.61,139.77,25914.0,132.1774,132.3289,132.1679,132.3194,25914.0
2023-04-12 15:40:00,139.77,139.77,139.68,139.73,23943.0,132.3194,132.3194,132.2342,132.2815,23943.0
2023-04-12 15:45:00,139.73,139.85,139.57,139.6,37243.0,132.2815,132.3952,132.1301,132.1585,37243.0
2023-04-12 15:50:00,139.58,139.68,139.53,139.63,44229.0,132.1395,132.2342,132.0922,132.1869,44229.0
2023-04-12 15:55:00,139.62,139.78,139.55,139.78,114319.0,132.1774,132.3289,132.1111,132.3289,114319.0
2023-04-13 09:30:00,139.84,139.84,139.57,139.59,50678.0,132.3857,132.3857,132.1301,132.149,50678.0
2023-04-13 09:35:00,139.56,139.59,139.23,139.32,9395.0,132.1206,132.149,131.8082,131.8934,9395.0
2023-04-13 09:40:00,139.35,139.6,139.35,139.49,14902.0,131.9218,132.1585,131.9218,132.0543,14902.0
2023-04-13 09:45:00,139.47,139.51,139.41,139.51,7861.0,132.0354,132.0733,131.9786,132.0733,7861.0
2023-04-13 09:50:00,139.48,139.5,139.33,139.36,13069.0,132.0449,132.0638,131.9029,131.9313,13069.0
2023-04-13 09:55:00,139.38,139.44,139.34,139.36,14436.0,131.9502,132.007,131.9123,131.9313,14436.0
2023-04-13 10:00:00,139.39,139.46,139.37,139.44,11227.0,131.9597,132.0259,131.9407,132.007,11227.0
2023-04-13 10:05:00,139.44,139.53,139.42,139.52,13293.0,132.007,132.0922,131.9881,132.0827,13293.0
2023-04-13 10:10:00,139.49,139.68,139.48,139.67,22459.0,132.0543,132.2342,132.0449,132.2247,22459.0
2023-04-13 10:15:00,139.72,139.84,139.7,139.82,12580.0,132.2721,132.3857,132.2531,132.3668,12580.0
2023-04-13 10:20:00,139.83,139.83,139.72,139.8,32026.0,132.3762,132.3762,132.2721,132.3478,32026.0
2023-04-13 10:25:00,139.83,139.89,139.81,139.86,8631.0,132.3762,132.433,132.3573,132.4046,8631.0
2023-04-13 10:30:00,139.88,139.9,139.71,139.85,17175.0,132.4236,132.4425,132.2626,132.3952,17175.0
2023-04-13 10:35:00,139.86,139.86,139.78,139.78,13294.0,132.4046,132.4046,132.3289,132.3289,13294.0
2023-04-13 10:40:00,139.76,139.77,139.66,139.76,27427.0,132.3099,132.3194,132.2153,132.3099,27427.0
2023-04-13 10:45:00,139.69,139.71,139.62,139.63,4300.0,132.2437,132.2626,132.1774,132.1869,4300.0
2023-04-13 10:50:00,139.65,139.8,139.65,139.75,8653.0,132.2058,132.3478,132.2058,132.3005,8653.0
2023-04-13 10:55:00,139.75,139.77,139.67,139.68,6093.0,132.3005,132.3194,132.2247,132.2342,6093.0
2023-04-13 11:00:00,139.69,139.79,139.68,139.75,13722.0,132.2437,132.3383,132.2342,132.3005,13722.0
2023-04-13 11:05:00,139.74,139.75,139.7,139.71,54562.0,132.291,132.3005,132.2531,132.2626,54562.0
2023-04-13 11:10:00,139.72,139.75,139.68,139.7,87677.0,132.2721,132.3005,132.2342,132.2531,87677.0
2023-04-13 11:15:00,139.71,139.72,139.66,139.7,10151.0,132.2626,132.2721,132.2153,132.2531,10151.0
2023-04-13 11:20:00,139.73,139.78,139.7,139.77,22943.0,132.2815,132.3289,132.2531,132.3194,22943.0
2023-04-13 11:25:00,139.76,139.82,139.75,139.82,15534.0,132.3099,132.3668,132.3005,132.3668,15534.0
2023-04-13 11:30:00,139.82,139.84,139.78,139.82,10104.0,132.3668,132.3857,132.3289,132.3668,10104.0
2023-04-13 11:35:00,139.82,139.87,139.81,139.86,13764.0,132.3668,132.4141,132.3573,132.4046,13764.0
2023-04-13 11:40:00,139.87,139.93,139.86,139.87,7534.0,132.4141,132.4709,132.4046,132.4141,7534.0
2023-04-13 11:45:00,139.85,139.86,139.81,139.81,21702.0,132.3952,132.4046,132.3573,132.3573,21702.0
2023-04-13 11:50:00,139.81,139.81,139.71,139.72,7529.0,132.3573,132.3573,132.2626,132.2721,7529.0
2023-04-13 11:55:00,139.71,139.87,139.69,139.86,16152.0,132.2626,132.4141,132.2437,132.4046,16152.0
2023-04-13 12:00:00,139.87,139.89,139.85,139.89,7876.0,132.4141,132.433,132.3952,132.433,7876.0
2023-04-13 12:05:00,139.89,139.97,139.88,139.89,11537.0,132.433,132.5088,132.4236,132.433,11537.0
2023-04-13 12:10:00,139.89,139.95,139.89,139.9,7787.0,132.433,132.4898,132.433,132.4425,7787.0
2023-04-13 12:15:00,139.92,140.03,139.92,140.02,6867.0,132.4614,132.5656,132.4614,132.5561,6867.0
2023-04-13 12:20:00,140.0,140.05,140.0,140.03,3332.0,132.5372,132.5845,132.5372,132.5656,3332.0
2023-04-13 12:25:00,140.04,140.04,139.99,140.0,3599.0,132.575,132.575,132.5277,132.5372,3599.0
2023-04-13 12:30:00,140.02,140.03,139.98,140.0,9703.0,132.5561,132.5656,132.5182,132.5372,9703.0
2023-04-13 12:35:00,139.99,140.02,139.94,139.96,30558.0,132.5277,132.5561,132.4804,132.4993,30558.0
2023-04-13 12:40:00,139.98,140.0,139.91,139.98,6129.0,132.5182,132.5372,132.452,132.5182,6129.0
2023-04-13 12:45:00,139.97,140.03,139.97,140.02,19414.0,132.5088,132.5656,132.5088,132.5561,19414.0
2023-04-13 12:50:00,140.02,140.06,140.01,140.03,11510.0,132.5561,132.594,132.5466,132.5656,11510.0
2023-04-13 12:55:00,140.01,140.1,140.01,140.08,9659.0,132.5466,132.6318,132.5466,132.6129,9659.0
2023-04-13 13:00:00,140.09,140.1,139.99,140.09,7278.0,132.6224,132.6318,132.5277,132.6224,7278.0
2023-04-13 13:05:00,140.07,140.13,140.06,140.11,16539.0,132.6034,132.6602,132.594,132.6413,16539.0
2023-04-13 13:10:00,140.13,140.25,140.11,140.24,7064.0,132.6602,132.7738,132.6413,132.7644,7064.0
2023-04-13 13:15:00,140.23,140.3,140.21,140.29,12629.0,132.7549,132.8212,132.736,132.8117,12629.0
2023-04-13 13:20:00,140.28,140.3,140.23,140.26,9155.0,132.8022,132.8212,132.7549,132.7833,9155.0
2023-04-13 13:25:00,140.28,140.28,140.23,140.23,6185.0,132.8022,132.8022,132.7549,132.7549,6185.0
2023-04-13 13:30:00,140.25,140.25,140.2,140.22,8066.0,132.7738,132.7738,132.7265,132.7454,8066.0
2023-04-13 13:35:00,140.19,140.26,140.19,140.25,8806.0,132.717,132.7833,132.717,132.7738,8806.0
2023-04-13 13:40:00,140.25,140.39,140.25,140.37,18527.0,132.7738,132.9064,132.7738,132.8874,18527.0
2023-04-13 13:45:00,140.38,140.4,140.37,140.4,5179.0,132.8969,132.9158,132.8874,132.9158,5179.0
2023-04-13 13:50:00,140.41,140.47,140.39,140.46,11528.0,132.9253,132.9821,132.9064,132.9726,11528.0
2023-04-13 13:55:00,140.43,140.47,140.39,140.41,32678.0,132.9442,132.9821,132.9064,132.9253,32678.0
2023-04-13 14:00:00,140.42,140.47,140.38,140.44,9434.0,132.9348,132.9821,132.8969,132.9537,9434.0
2023-04-13 14:05:00,140.45,140.53,140.45,140.51,13546.0,132.9632,133.0389,132.9632,133.02,13546.0
2023-04-13 14:10:00,140.52,140.58,140.51,140.56,13204.0,133.0294,133.0862,133.02,133.0673,13204.0
2023-04-13 14:15:00,140.58,140.66,140.57,140.62,18425.0,133.0862,133.162,133.0768,133.1241,18425.0
2023-04-13 14:20:00,140.61,140.64,140.55,140.58,17116.0,133.1146,133.143,133.0578,133.0862,17116.0
2023-04-13 14:25:00,140.58,140.59,140.55,140.58,14139.0,133.0862,133.0957,133.0578,133.0862,14139.0
2023-04-13 14:30:00,140.59,140.65,140.58,140.61,21404.0,133.0957,133.1525,133.0862,133.1146,21404.0
2023-04-13 14:35:00,140.6,140.64,140.57,140.61,41839.0,133.1052,133.143,133.0768,133.1146,41839.0
2023-04-13 14:40:00,140.62,140.72,140.61,140.7,34897.0,133.1241,133.2188,133.1146,133.1998,34897.0
2023-04-13 14:45:00,140.71,140.73,140.69,140.71,6691.0,133.2093,133.2282,133.1904,133.2093,6691.0
2023-04-13 14:50:00,140.71,140.74,140.67,140.74,15329.0,133.2093,133.2377,133.1714,133.2377,15329.0
2023-04-13 14:55:00,140.74,140.83,140.74,140.81,26312.0,133.2377,133.3229,133.2377,133.304,26312.0
2023-04-13 15:00:00,140.81,140.84,140.78,140.79,23084.0,133.304,133.3324,133.2756,133.285,23084.0
2023-04-13 15:05:00,140.78,140.79,140.71,140.75,16097.0,133.2756,133.285,133.2093,133.2472,16097.0
2023-04-13 15:10:00,140.75,140.77,140.7,140.72,39332.0,133.2472,133.2661,133.1998,133.2188,39332.0
2023-04-13 15:15:00,140.7,140.71,140.66,140.67,38587.0,133.1998,133.2093,133.162,133.1714,38587.0
2023-04-13 15:20:00,140.69,140.77,140.64,140.65,21605.0,133.1904,133.2661,133.143,133.1525,21605.0
2023-04-13 15:25:00,140.64,140.71,140.63,140.71,119593.0,133.143,133.2093,133.1336,133.2093,119593.0
2023-04-13 15:30:00,140.71,140.71,140.59,140.63,17000.0,133.2093,133.2093,133.0957,133.1336,17000.0
2023-04-13 15:35:00,140.63,140.64,140.59,140.61,20476.0,133.1336,133.143,133.0957,133.1146,20476.0
2023-04-13 15:40:00,140.64,140.72,140.63,140.7,16591.0,133.143,133.2188,133.1336,133.1998,16591.0
2023-04-13 15:45:00,140.71,140.75,140.56,140.59,17473.0,133.2093,133.2472,133.0673,133.0957,17473.0
2023-04-13 15:50:00,140.6,140.63,140.53,140.59,157175.0,133.1052,133.1336,133.0389,133.0957,157175.0
2023-04-13 15:55:00,140.59,140.64,140.55,140.61,34812.0,133.0957,133.143,133.0578,133.1146,34812.0
2023-04-14 09:30:00,140.78,141.06,140.63,140.98,47698.0,133.2756,133.5407,133.1336,133.4649,47698.0
2023-04-14 09:35:00,140.99,141.19,140.97,141.08,19793.0,133.4744,133.6637,133.4554,133.5596,19793.0
2023-04-14 09:40:00,141.1,141.2,140.99,141.16,39384.0,133.5785,133.6732,133.4744,133.6353,39384.0
2023-04-14 09:45:00,141.16,141.32,141.16,141.31,14143.0,133.6353,133.7868,133.6353,133.7773,14143.0
2023-04-14 09:50:00,141.34,141.35,141.17,141.2,39491.0,133.8057,133.8152,133.6448,133.6732,39491.0
2023-04-14 09:55:00,141.19,141.37,141.17,141.33,18249.0,133.6637,133.8341,133.6448,133.7963,18249.0
2023-04-14 10:00:00,141.28,141.28,141.06,141.15,22406.0,133.7489,133.7489,133.5407,133.6259,22406.0
2023-04-14 10:05:00,141.17,141.17,140.57,140.61,79178.0,133.6448,133.6448,133.0768,133.1146,79178.0
2023-04-14 10:10:00,140.68,140.78,140.62,140.71,20535.0,133.1809,133.2756,133.1241,133.2093,20535.0
2023-04-14 10:15:00,140.73,140.75,140.5,140.56,22147.0,133.2282,133.2472,133.0105,133.0673,22147.0
2023-04-14 10:20:00,140.59,140.66,140.46,140.47,11452.0,133.0957,133.162,132.9726,132.9821,11452.0
2023-04-14 10:25:00,140.48,140.55,140.43,140.53,5286.0,132.9916,133.0578,132.9442,133.0389,5286.0
2023-04-14 10:30:00,140.53,140.58,140.45,140.56,13495.0,133.0389,133.0862,132.9632,133.0673,13495.0
2023-04-14 10:35:00,140.54,140.7,140.47,140.7,24910.0,133.0484,133.1998,132.9821,133.1998,24910.0
2023-04-14 10:40:00,140.68,140.71,140.4,140.56,44819.0,133.1809,133.2093,132.9158,133.0673,44819.0
2023-04-14 10:45:00,140.57,140.68,140.49,140.58,33692.0,133.0768,133.1809,133.001,133.0862,33692.0
2023-04-14 10:50:00,140.56,140.61,140.35,140.35,8544.0,133.0673,133.1146,132.8685,132.8685,8544.0
2023-04-14 10:55:00,140.36,140.56,140.35,140.47,8630.0,132.878,133.0673,132.8685,132.9821,8630.0
2023-04-14 11:00:00,140.47,140.49,140.29,140.32,22167.0,132.9821,133.001,132.8117,132.8401,22167.0
2023-04-14 11:05:00,140.3,140.41,140.24,140.33,24716.0,132.8212,132.9253,132.7644,132.8496,24716.0
2023-04-14 11:10:00,140.34,140.42,140.27,140.33,11842.0,132.859,132.9348,132.7928,132.8496,11842.0
2023-04-14 11:15:00,140.32,140.32,140.19,140.3,27328.0,132.8401,132.8401,132.717,132.8212,27328.0
2023-04-14 11:20:00,140.33,140.35,140.22,140.24,17302.0,132.8496,132.8685,132.7454,132.7644,17302.0
2023-04-14 11:25:00,140.21,140.23,140.16,140.17,21800.0,132.736,132.7549,132.6886,132.6981,21800.0
2023-04-14 11:30:00,140.18,140.25,140.15,140.24,5125.0,132.7076,132.7738,132.6792,132.7644,5125.0
2023-04-14 11:35:00,140.24,140.29,140.22,140.24,4576.0,132.7644,132.8117,132.7454,132.7644,4576.0
2023-04-14 11:40:00,140.22,140.27,140.18,140.22,5459.0,132.7454,132.7928,132.7076,132.7454,5459.0
2023-04-14 11:45:00,140.26,140.29,140.18,140.18,7334.0,132.7833,132.8117,132.7076,132.7076,7334.0
2023-04-14 11:50:00,140.19,140.25,140.15,140.2,8723.0,132.717,132.7738,132.6792,132.7265,8723.0
2023-04-14 11:55:00,140.19,140.33,140.18,140.33,8634.0,132.717,132.8496,132.7076,132.8496,8634.0
2023-04-14 12:00:00,140.31,140.38,140.27,140.28,18595.0,132.8306,132.8969,132.7928,132.8022,18595.0
2023-04-14 12:05:00,140.3,140.34,140.11,140.18,18741.0,132.8212,132.859,132.6413,132.7076,18741.0
2023-04-14 12:10:00,140.18,140.2,140.13,140.13,20341.0,132.7076,132.7265,132.6602,132.6602,20341.0
2023-04-14 12:15:00,140.14,140.16,140.1,140.13,11703.0,132.6697,132.6886,132.6318,132.6602,11703.0
2023-04-14 12:20:00,140.13,140.19,140.09,140.14,67973.0,132.6602,132.717,132.6224,132.6697,67973.0
2023-04-14 12:25:00,140.16,140.16,140.08,140.1,10319.0,132.6886,132.6886,132.6129,132.6318,10319.0
2023-04-14 12:30:00,140.08,140.1,140.02,140.07,22033.0,132.6129,132.6318,132.5561,132.6034,22033.0
2023-04-14 12:35:00,140.08,140.09,139.99,140.0,9393.0,132.6129,132.6224,132.5277,132.5372,9393.0
2023-04-14 12:40:00,140.0,140.03,139.95,139.96,18038.0,132.5372,132.5656,132.4898,132.4993,18038.0
2023-04-14 12:45:00,139.96,140.0,139.9,139.98,16910.0,132.4993,132.5372,132.4425,132.5182,16910.0
2023-04-14 12:50:00,139.97,140.01,139.92,139.92,8397.0,132.5088,132.5466,132.4614,132.4614,8397.0
2023-04-14 12:55:00,139.91,139.94,139.9,139.91,5825.0,132.452,132.4804,132.4425,132.452,5825.0
2023-04-14 13:00:00,139.93,140.08,139.92,140.08,22224.0,132.4709,132.6129,132.4614,132.6129,22224.0
2023-04-14 13:05:00,140.08,140.16,140.07,140.1,11476.0,132.6129,132.6886,132.6034,132.6318,11476.0
2023-04-14 13:10:00,140.12,140.21,140.11,140.17,8873.0,132.6508,132.736,132.6413,132.6981,8873.0
2023-04-14 13:15:00,140.19,140.28,140.18,140.23,11003.0,132.717,132.8022,132.7076,132.7549,11003.0
2023-04-14 13:20:00,140.23,140.23,140.09,140.14,6299.0,132.7549,132.7549,132.6224,132.6697,6299.0
2023-04-14 13:25:00,140.14,140.15,140.0,140.0,6894.0,132.6697,132.6792,132.5372,132.5372,6894.0
2023-04-14 13:30:00,139.96,139.96,139.83,139.89,14285.0,132.4993,132.4993,132.3762,132.433,14285.0
2023-04-14 13:35:00,139.88,139.88,139.78,139.8,11762.0,132.4236,132.4236,132.3289,132.3478,11762.0
2023-04-14 13:40:00,139.82,139.92,139.8,139.81,7864.0,132.3668,132.4614,132.3478,132.3573,7864.0
2023-04-14 13:45:00,139.82,139.92,139.79,139.88,9484.0,132.3668,132.4614,132.3383,132.4236,9484.0
2023-04-14 13:50:00,139.94,139.97,139.91,139.95,9390.0,132.4804,132.5088,132.452,132.4898,9390.0
2023-04-14 13:55:00,139.99,140.06,139.99,140.03,9930.0,132.5277,132.594,132.5277,132.5656,9930.0
2023-04-14 14:00:00,140.03,140.06,139.97,139.99,4619.0,132.5656,132.594,132.5088,132.5277,4619.0
2023-04-14 14:05:00,139.98,140.13,139.96,140.11,10926.0,132.5182,132.6602,132.4993,132.6413,10926.0
2023-04-14 14:10:00,140.1,140.12,140.08,140.1,7772.0,132.6318,132.6508,132.6129,132.6318,7772.0
2023-04-14 14:15:00,140.12,140.18,140.08,140.13,802260.0,132.6508,132.7076,132.6129,132.6602,802260.0
2023-04-14 14:20:00,140.13,140.2,140.12,140.15,6551.0,132.6602,132.7265,132.6508,132.6792,6551.0
2023-04-14 14:25:00,140.15,140.22,140.11,140.21,19306.0,132.6792,132.7454,132.6413,132.736,19306.0
2023-04-14 14:30:00,140.22,140.27,140.21,140.25,19319.0,132.7454,132.7928,132.736,132.7738,19319.0
2023-04-14 14:35:00,140.25,140.26,140.18,140.19,8400.0,132.7738,132.7833,132.7076,132.717,8400.0
2023-04-14 14:40:00,140.17,140.24,140.13,140.24,28916.0,132.6981,132.7644,132.6602,132.7644,28916.0
2023-04-14 14:45:00,140.24,140.26,140.14,140.25,16710.0,132.7644,132.7833,132.6697,132.7738,16710.0
2023-04-14 14:50:00,140.25,140.26,140.15,140.17,18462.0,132.7738,132.7833,132.6792,132.6981,18462.0
2023-04-14 14:55:00,140.17,140.24,140.17,140.24,17343.0,132.6981,132.7644,132.6981,132.7644,17343.0
2023-04-14 15:00:00,140.23,140.25,140.14,140.17,29314.0,132.7549,132.7738,132.6697,132.6981,29314.0
2023-04-14 15:05:00,140.18,140.18,140.1,140.11,39966.0,132.7076,132.7076,132.6318,132.6413,39966.0
2023-04-14 15:10:00,140.12,140.13,140.01,140.01,20704.0,132.6508,132.6602,132.5466,132.5466,20704.0
2023-04-14 15:15:00,140.02,140.02,139.82,139.92,36475.0,132.5561,132.5561,132.3668,132.4614,36475.0
2023-04-14 15:20:00,139.94,140.08,139.85,140.06,22730.0,132.4804,132.6129,132.3952,132.594,22730.0
2023-04-14 15:25:00,140.07,140.18,140.07,140.14,23607.0,132.6034,132.7076,132.6034,132.6697,23607.0
2023-04-14 15:30:00,140.15,140.22,140.11,140.21,14947.0,132.6792,132.7454,132.6413,132.736,14947.0
2023-04-14 15:35:00,140.21,140.36,140.21,140.36,31670.0,132.736,132.878,132.736,132.878,31670.0
2023-04-14 15:40:00,140.36,140.45,140.31,140.42,41823.0,132.878,132.9632,132.8306,132.9348,41823.0
2023-04-14 15:45:00,140.43,140.48,140.37,140.44,25131.0,132.9442,132.9916,132.8874,132.9537,25131.0
2023-04-14 15:50:00,140.43,140.43,140.34,140.37,26013.0,132.9442,132.9442,132.859,132.8874,26013.0
2023-04-14 15:55:00,140.37,140.5,140.34,140.41,37809.0,132.8874,133.0105,132.859,132.9253,37809.0
2023-04-17 09:30:00,140.41,140.55,140.33,140.38,72051.0,132.9253,133.0578,132.8496,132.8969,72051.0
2023-04-17 09:35:00,140.35,140.47,140.34,140.42,15912.0,132.8685,132.9821,132.859,132.9348,15912.0
2023-04-17 09:40:00,140.42,140.67,140.4,140.63,16616.0,132.9348,133.1714,132.9158,133.1336,16616.0
2023-04-17 09:45:00,140.66,140.66,140.49,140.5,13187.0,133.162,133.162,133.001,133.0105,13187.0
2023-04-17 09:50:00,140.47,140.7,140.43,140.6,97707.0,132.9821,133.1998,132.9442,133.1052,97707.0
2023-04-17 09:55:00,140.64,140.72,140.51,140.56,27953.0,133.143,133.2188,133.02,133.0673,27953.0
2023-04-17 10:00:00,140.57,140.68,140.55,140.57,23452.0,133.0768,133.1809,133.0578,133.0768,23452.0
2023-04-17 10:05:00,140.59,140.63,140.51,140.55,16087.0,133.0957,133.1336,133.02,133.0578,16087.0
2023-04-17 10:10:00,140.57,140.58,140.52,140.58,10749.0,133.0768,133.0862,133.0294,133.0862,10749.0
2023-04-17 10:15:00,140.61,140.62,140.5,140.61,22889.0,133.1146,133.1241,133.0105,133.1146,22889.0
2023-04-17 10:20:00,140.58,140.67,140.56,140.66,2186475.0,133.0862,133.1714,133.0673,133.162,2186475.0
2023-04-17 10:25:00,140.67,140.8,140.66,140.74,36449.0,133.1714,133.2945,133.162,133.2377,36449.0
2023-04-17 10:30:00,140.72,140.84,140.72,140.76,21142.0,133.2188,133.3324,133.2188,133.2566,21142.0
2023-04-17 10:35:00,140.75,140.76,140.58,140.61,21079.0,133.2472,133.2566,133.0862,133.1146,21079.0
2023-04-17 10:40:00,140.6,140.63,140.53,140.61,21225.0,133.1052,133.1336,133.0389,133.1146,21225.0
2023-04-17 10:45:00,140.59,140.69,140.55,140.69,15708.0,133.0957,133.1904,133.0578,133.1904,15708.0
2023-04-17 10:50:00,140.67,140.74,140.59,140.63,24529.0,133.1714,133.2377,133.0957,133.1336,24529.0
2023-04-17 10:55:00,140.64,140.64,140.55,140.58,41927.0,133.143,133.143,133.0578,133.0862,41927.0
2023-04-17 11:00:00,140.59,140.63,140.5,140.55,21649.0,133.0957,133.1336,133.0105,133.0578,21649.0
2023-04-17 11:05:00,140.57,140.63,140.56,140.58,17490.0,133.0768,133.1336,133.0673,133.0862,17490.0
2023-04-17 11:10:00,140.59,140.61,140.5,140.51,23299.0,133.0957,133.1146,133.0105,133.02,23299.0
2023-04-17 11:15:00,140.52,140.62,140.48,140.56,29793.0,133.0294,133.1241,132.9916,133.0673,29793.0
2023-04-17 11:20:00,140.55,140.63,140.52,140.62,34649.0,133.0578,133.1336,133.0294,133.1241,34649.0
2023-04-17 11:25:00,140.63,140.69,140.59,140.6,68024.0,133.1336,133.1904,133.0957,133.1052,68024.0
2023-04-17 11:30:00,140.61,140.63,140.5,140.51,145875.0,133.1146,133.1336,133.0105,133.02,145875.0
2023-04-17 11:35:00,140.51,140.52,140.32,140.36,25006.0,133.02,133.0294,132.8401,132.878,25006.0
2023-04-17 11:40:00,140.36,140.41,140.32,140.34,22411.0,132.878,132.9253,132.8401,132.859,22411.0
2023-04-17 11:45:00,140.32,140.39,140.27,140.38,28671.0,132.8401,132.9064,132.7928,132.8969,28671.0
2023-04-17 11:50:00,140.39,140.53,140.39,140.52,25631.0,132.9064,133.0389,132.9064,133.0294,25631.0
2023-04-17 11:55:00,140.52,140.52,140.45,140.5,26156.0,133.0294,133.0294,132.9632,133.0105,26156.0
2023-04-17 12:00:00,140.5,140.59,140.49,140.56,18962.0,133.0105,133.0957,133.001,133.0673,18962.0
2023-04-17 12:05:00,140.56,140.6,140.52,140.6,14476.0,133.0673,133.1052,133.0294,133.1052,14476.0
2023-04-17 12:10:00,140.61,140.64,140.51,140.54,13893.0,133.1146,133.143,133.02,133.0484,13893.0
2023-04-17 12:15:00,140.54,140.59,140.52,140.56,17443.0,133.0484,133.0957,133.0294,133.0673,17443.0
2023-04-17 12:20:00,140.55,140.57,140.48,140.52,22174.0,133.0578,133.0768,132.9916,133.0294,22174.0
2023-04-17 12:25:00,140.52,140.6,140.52,140.56,21576.0,133.0294,133.1052,133.0294,133.0673,21576.0
2023-04-17 12:30:00,140.59,140.59,140.53,140.54,19027.0,133.0957,133.0957,133.0389,133.0484,19027.0
2023-04-17 12:35:00,140.51,140.61,140.5,140.56,16531.0,133.02,133.1146,133.0105,133.0673,16531.0
2023-04-17 12:40:00,140.56,140.61,140.53,140.55,19902.0,133.0673,133.1146,133.0389,133.0578,19902.0
2023-04-17 12:45:00,140.54,140.63,140.54,140.55,17370.0,133.0484,133.1336,133.0484,133.0578,17370.0
2023-04-17 12:50:00,140.52,140.54,140.44,140.44,15412.0,133.0294,133.0484,132.9537,132.9537,15412.0
2023-04-17 12:55:00,140.45,140.51,140.42,140.49,14435.0,132.9632,133.02,132.9348,133.001,14435.0
2023-04-17 13:00:00,140.49,140.5,140.44,140.48,29506.0,133.001,133.0105,132.9537,132.9916,29506.0
2023-04-17 13:05:00,140.46,140.46,140.36,140.39,20413.0,132.9726,132.9726,132.878,132.9064,20413.0
2023-04-17 13:10:00,140.4,140.5,140.38,140.49,15013.0,132.9158,133.0105,132.8969,133.001,15013.0
2023-04-17 13:15:00,140.49,140.57,140.47,140.56,24178.0,133.001,133.0768,132.9821,133.0673,24178.0
2023-04-17 13:20:00,140.55,140.56,140.48,140.52,16593.0,133.0578,133.0673,132.9916,133.0294,16593.0
2023-04-17 13:25:00,140.52,140.55,140.48,140.55,13159.0,133.0294,133.0578,132.9916,133.0578,13159.0
2023-04-17 13:30:00,140.55,140.58,140.55,140.56,16089.0,133.0578,133.0862,133.0578,133.0673,16089.0
2023-04-17 13:35:00,140.56,140.56,140.52,140.53,10662.0,133.0673,133.0673,133.0294,133.0389,10662.0
2023-04-17 13:40:00,140.53,140.55,140.47,140.48,18088.0,133.0389,133.0578,132.9821,132.9916,18088.0
2023-04-17 13:45:00,140.48,140.51,140.46,140.49,14212.0,132.9916,133.02,132.9726,133.001,14212.0
2023-04-17 13:50:00,140.49,140.49,140.41,140.41,23306.0,133.001,133.001,132.9253,132.9253,23306.0
2023-04-17 13:55:00,140.4,140.4,140.32,140.34,26321.0,132.9158,132.9158,132.8401,132.859,26321.0
2023-04-17 14:00:00,140.34,140.34,140.21,140.23,18639.0,132.859,132.859,132.736,132.7549,18639.0
2023-04-17 14:05:00,140.22,140.32,140.21,140.31,21071.0,132.7454,132.8401,132.736,132.8306,21071.0
2023-04-17 14:10:00,140.3,140.42,140.28,140.38,13001.0,132.8212,132.9348,132.8022,132.8969,13001.0
2023-04-17 14:15:00,140.37,140.43,140.35,140.41,20395.0,132.8874,132.9442,132.8685,132.9253,20395.0
2023-04-17 14:20:00,140.41,140.45,140.4,140.43,16346.0,132.9253,132.9632,132.9158,132.9442,16346.0
2023-04-17 14:25:00,140.43,140.46,140.4,140.45,16242.0,132.9442,132.9726,132.9158,132.9632,16242.0
2023-04-17 14:30:00,140.45,140.53,140.43,140.53,17295.0,132.9632,133.0389,132.9442,133.0389,17295.0
2023-04-17 14:35:00,140.52,140.57,140.51,140.56,11595.0,133.0294,133.0768,133.02,133.0673,11595.0
2023-04-17 14:40:00,140.58,140.7,140.57,140.68,19294.0,133.0862,133.1998,133.0768,133.1809,19294.0
2023-04-17 14:45:00,140.69,140.74,140.67,140.73,15446.0,133.1904,133.2377,133.1714,133.2282,15446.0
2023-04-17 14:50:00,140.73,140.81,140.73,140.76,25078.0,133.2282,133.304,133.2282,133.2566,25078.0
2023-04-17 14:55:00,140.78,140.83,140.76,140.8,22184.0,133.2756,133.3229,133.2566,133.2945,22184.0
2023-04-17 15:00:00,140.82,140.92,140.81,140.91,19797.0,133.3134,133.4081,133.304,133.3986,19797.0
2023-04-17 15:05:00,140.9,140.94,140.88,140.94,11290.0,133.3892,133.427,133.3702,133.427,11290.0
2023-04-17 15:10:00,140.95,140.97,140.9,140.92,6843.0,133.4365,133.4554,133.3892,133.4081,6843.0
2023-04-17 15:15:00,140.93,140.98,140.92,140.96,25976.0,133.4176,133.4649,133.4081,133.446,25976.0
2023-04-17 15:20:00,140.96,141.01,140.96,141.01,11669.0,133.446,133.4933,133.446,133.4933,11669.0
2023-04-17 15:25:00,141.0,141.06,140.97,141.04,8817.0,133.4838,133.5407,133.4554,133.5217,8817.0
2023-04-17 15:30:00,141.03,141.03,140.97,140.98,19846.0,133.5123,133.5123,133.4554,133.4649,19846.0
2023-04-17 15:35:00,140.96,140.97,140.88,140.9,23938.0,133.446,133.4554,133.3702,133.3892,23938.0
2023-04-17 15:40:00,140.9,140.93,140.87,140.92,11726.0,133.3892,133.4176,133.3608,133.4081,11726.0
2023-04-17 15:45:00,140.89,140.94,140.85,140.91,15876.0,133.3797,133.427,133.3418,133.3986,15876.0
2023-04-17 15:50:00,140.95,141.09,140.95,141.08,28936.0,133.4365,133.5691,133.4365,133.5596,28936.0
2023-04-17 15:55:00,141.08,141.14,141.05,141.14,47961.0,133.5596,133.6164,133.5312,133.6164,47961.0
2023-04-18 09:30:00,141.41,141.41,141.12,141.31,69630.0,133.872,133.872,133.5975,133.7773,69630.0
2023-04-18 09:35:00,141.3,141.41,141.19,141.35,12371.0,133.7679,133.872,133.6637,133.8152,12371.0
2023-04-18 09:40:00,141.38,141.38,141.32,141.34,16107.0,133.8436,133.8436,133.7868,133.8057,16107.0
2023-04-18 09:45:00,141.32,141.34,141.24,141.24,23137.0,133.7868,133.8057,133.7111,133.7111,23137.0
2023-04-18 09:50:00,141.22,141.23,141.07,141.1,12570.0,133.6921,133.7016,133.5501,133.5785,12570.0
2023-04-18 09:55:00,141.11,141.14,141.04,141.07,17639.0,133.588,133.6164,133.5217,133.5501,17639.0
2023-04-18 10:00:00,141.1,141.14,140.94,140.95,29064.0,133.5785,133.6164,133.427,133.4365,29064.0
2023-04-18 10:05:00,140.98,141.12,140.97,141.12,8703.0,133.4649,133.5975,133.4554,133.5975,8703.0
2023-04-18 10:10:00,141.13,141.13,141.01,141.04,16667.0,133.6069,133.6069,133.4933,133.5217,16667.0
2023-04-18 10:15:00,141.06,141.13,141.05,141.08,15050.0,133.5407,133.6069,133.5312,133.5596,15050.0
2023-04-18 10:20:00,141.08,141.18,141.08,141.16,14785.0,133.5596,133.6543,133.5596,133.6353,14785.0
2023-04-18 10:25:00,141.16,141.17,140.92,140.95,27696.0,133.6353,133.6448,133.4081,133.4365,27696.0
2023-04-18 10:30:00,140.91,140.91,140.75,140.79,18256.0,133.3986,133.3986,133.2472,133.285,18256.0
2023-04-18 10:35:00,140.79,140.87,140.78,140.82,6621.0,133.285,133.3608,133.2756,133.3134,6621.0
2023-04-18 10:40:00,140.83,140.94,140.82,140.94,7005.0,133.3229,133.427,133.3134,133.427,7005.0
2023-04-18 10:45:00,140.93,140.97,140.87,140.88,18322.0,133.4176,133.4554,133.3608,133.3702,18322.0
2023-04-18 10:50:00,140.86,140.88,140.73,140.77,16073.0,133.3513,133.3702,133.2282,133.2661,16073.0
2023-04-18 10:55:00,140.77,140.81,140.71,140.78,12292.0,133.2661,133.304,133.2093,133.2756,12292.0
2023-04-18 11:00:00,140.78,140.89,140.78,140.78,13917.0,133.2756,133.3797,133.2756,133.2756,13917.0
2023-04-18 11:05:00,140.79,140.88,140.77,140.77,3981.0,133.285,133.3702,133.2661,133.2661,3981.0
2023-04-18 11:10:00,140.75,140.8,140.68,140.73,20686.0,133.2472,133.2945,133.1809,133.2282,20686.0
2023-04-18 11:15:00,140.73,140.75,140.69,140.7,14971.0,133.2282,133.2472,133.1904,133.1998,14971.0
2023-04-18 11:20:00,140.67,140.7,140.64,140.67,11337.0,133.1714,133.1998,133.143,133.1714,11337.0
2023-04-18 11:25:00,140.72,140.84,140.69,140.83,6612.0,133.2188,133.3324,133.1904,133.3229,6612.0
2023-04-18 11:30:00,140.84,140.95,140.81,140.92,20762.0,133.3324,133.4365,133.304,133.4081,20762.0
2023-04-18 11:35:00,140.91,140.96,140.73,140.73,7704.0,133.3986,133.446,133.2282,133.2282,7704.0
2023-04-18 11:40:00,140.7,140.86,140.69,140.84,29674.0,133.1998,133.3513,133.1904,133.3324,29674.0
2023-04-18 11:45:00,140.86,140.88,140.79,140.87,8722.0,133.3513,133.3702,133.285,133.3608,8722.0
2023-04-18 11:50:00,140.84,140.84,140.78,140.84,6278.0,133.3324,133.3324,133.2756,133.3324,6278.0
2023-04-18 11:55:00,140.85,140.85,140.76,140.84,6370.0,133.3418,133.3418,133.2566,133.3324,6370.0
2023-04-18 12:00:00,140.84,140.93,140.81,140.92,9295.0,133.3324,133.4176,133.304,133.4081,9295.0
2023-04-18 12:05:00,140.93,141.0,140.9,141.0,6172.0,133.4176,133.4838,133.3892,133.4838,6172.0
2023-04-18 12:10:00,140.99,141.08,140.97,141.06,20808.0,133.4744,133.5596,133.4554,133.5407,20808.0
2023-04-18 12:15:00,141.07,141.09,141.02,141.08,26069.0,133.5501,133.5691,133.5028,133.5596,26069.0
2023-04-18 12:20:00,141.09,141.1,141.04,141.07,20528.0,133.5691,133.5785,133.5217,133.5501,20528.0
2023-04-18 12:25:00,141.05,141.15,141.04,141.15,7096.0,133.5312,133.6259,133.5217,133.6259,7096.0
2023-04-18 12:30:00,141.15,141.15,141.08,141.13,7635.0,133.6259,133.6259,133.5596,133.6069,7635.0
2023-04-18 12:35:00,141.12,141.16,141.11,141.12,43152.0,133.5975,133.6353,133.588,133.5975,43152.0
2023-04-18 12:40:00,141.12,141.17,141.1,141.15,16316.0,133.5975,133.6448,133.5785,133.6259,16316.0
2023-04-18 12:45:00,141.14,141.21,141.14,141.2,6458.0,133.6164,133.6827,133.6164,133.6732,6458.0
2023-04-18 12:50:00,141.19,141.22,141.03,141.07,15071.0,133.6637,133.6921,133.5123,133.5501,15071.0
2023-04-18 12:55:00,141.1,141.11,141.04,141.08,13384.0,133.5785,133.588,133.5217,133.5596,13384.0
2023-04-18 13:00:00,141.06,141.09,141.04,141.06,7004.0,133.5407,133.5691,133.5217,133.5407,7004.0
2023-04-18 13:05:00,141.08,141.2,141.07,141.18,7122.0,133.5596,133.6732,133.5501,133.6543,7122.0
2023-04-18 13:10:00,141.17,141.2,141.11,141.12,12982.0,133.6448,133.6732,133.588,133.5975,12982.0
2023-04-18 13:15:00,141.09,141.12,141.05,141.08,10376.0,133.5691,133.5975,133.5312,133.5596,10376.0
2023-04-18 13:20:00,141.06,141.08,141.03,141.05,4879.0,133.5407,133.5596,133.5123,133.5312,4879.0
2023-04-18 13:25:00,141.04,141.08,141.02,141.05,5245.0,133.5217,133.5596,133.5028,133.5312,5245.0
2023-04-18 13:30:00,141.05,141.14,141.02,141.13,5665.0,133.5312,133.6164,133.5028,133.6069,5665.0
2023-04-18 13:35:00,141.12,141.17,141.11,141.13,4706.0,133.5975,133.6448,133.588,133.6069,4706.0
2023-04-18 13:40:00,141.12,141.18,141.11,141.17,7169.0,133.5975,133.6543,133.588,133.6448,7169.0
2023-04-18 13:45:00,141.17,141.26,141.15,141.23,12334.0,133.6448,133.73,133.6259,133.7016,12334.0
2023-04-18 13:50:00,141.24,141.26,141.2,141.24,8007.0,133.7111,133.73,133.6732,133.7111,8007.0
2023-04-18 13:55:00,141.22,141.23,141.15,141.16,4791.0,133.6921,133.7016,133.6259,133.6353,4791.0
2023-04-18 14:00:00,141.15,141.22,141.14,141.21,11289.0,133.6259,133.6921,133.6164,133.6827,11289.0
2023-04-18 14:05:00,141.19,141.19,141.08,141.17,17257.0,133.6637,133.6637,133.5596,133.6448,17257.0
2023-04-18 14:10:00,141.17,141.24,141.13,141.17,29519.0,133.6448,133.7111,133.6069,133.6448,29519.0
2023-04-18 14:15:00,141.15,141.22,141.09,141.13,19114.0,133.6259,133.6921,133.5691,133.6069,19114.0
2023-04-18 14:20:00,141.14,141.21,141.13,141.19,51806.0,133.6164,133.6827,133.6069,133.6637,51806.0
2023-04-18 14:25:00,141.21,141.28,141.19,141.23,16591.0,133.6827,133.7489,133.6637,133.7016,16591.0
2023-04-18 14:30:00,141.22,141.28,141.22,141.23,6864.0,133.6921,133.7489,133.6921,133.7016,6864.0
2023-04-18 14:35:00,141.26,141.29,141.25,141.27,6491.0,133.73,133.7584,133.7205,133.7395,6491.0
2023-04-18 14:40:00,141.28,141.29,141.18,141.22,13685.0,133.7489,133.7584,133.6543,133.6921,13685.0
2023-04-18 14:45:00,141.22,141.22,140.95,141.06,19857.0,133.6921,133.6921,133.4365,133.5407,19857.0
2023-04-18 14:50:00,141.06,141.13,141.0,141.11,19163.0,133.5407,133.6069,133.4838,133.588,19163.0
2023-04-18 14:55:00,141.11,141.19,141.08,141.17,11275.0,133.588,133.6637,133.5596,133.6448,11275.0
2023-04-18 15:00:00,141.19,141.26,141.18,141.25,13237.0,133.6637,133.73,133.6543,133.7205,13237.0
2023-04-18 15:05:00,141.26,141.32,141.24,141.28,22644.0,133.73,133.7868,133.7111,133.7489,22644.0
2023-04-18 15:10:00,141.28,141.33,141.28,141.3,18272.0,133.7489,133.7963,133.7489,133.7679,18272.0
2023-04-18 15:15:00,141.25,141.3,141.23,141.29,9075.0,133.7205,133.7679,133.7016,133.7584,9075.0
2023-04-18 15:20:00,141.29,141.32,141.19,141.19,13198.0,133.7584,133.7868,133.6637,133.6637,13198.0
2023-04-18 15:25:00,141.2,141.26,141.13,141.24,22757.0,133.6732,133.73,133.6069,133.7111,22757.0
2023-04-18 15:30:00,141.24,141.28,141.21,141.25,27729.0,133.7111,133.7489,133.6827,133.7205,27729.0
2023-04-18 15:35:00,141.25,141.28,141.22,141.22,13385.0,133.7205,133.7489,133.6921,133.6921,13385.0
2023-04-18 15:40:00,141.22,141.28,141.19,141.28,13612.0,133.6921,133.7489,133.6637,133.7489,13612.0
2023-04-18 15:45:00,141.28,141.3,141.22,141.24,47625.0,133.7489,133.7679,133.6921,133.7111,47625.0
2023-04-18 15:50:00,141.25,141.26,141.17,141.24,46318.0,133.7205,133.73,133.6448,133.7111,46318.0
2023-04-18 15:55:00,141.24,141.32,141.2,141.22,57508.0,133.7111,133.7868,133.6732,133.6921,57508.0
2023-04-19 09:30:00,140.81,140.93,140.62,140.63,68755.0,133.304,133.4176,133.1241,133.1336,68755.0
2023-04-19 09:35:00,140.61,140.68,140.52,140.6,18897.0,133.1146,133.1809,133.0294,133.1052,18897.0
2023-04-19 09:40:00,140.63,140.66,140.56,140.59,12736.0,133.1336,133.162,133.0673,133.0957,12736.0
2023-04-19 09:45:00,140.6,140.69,140.52,140.64,32235.0,133.1052,133.1904,133.0294,133.143,32235.0
2023-04-19 09:50:00,140.65,140.86,140.65,140.82,11623.0,133.1525,133.3513,133.1525,133.3134,11623.0
2023-04-19 09:55:00,140.8,140.85,140.76,140.77,9583.0,133.2945,133.3418,133.2566,133.2661,9583.0
2023-04-19 10:00:00,140.78,140.81,140.71,140.72,26129.0,133.2756,133.304,133.2093,133.2188,26129.0
2023-04-19 10:05:00,140.72,140.84,140.66,140.84,8495.0,133.2188,133.3324,133.162,133.3324,8495.0
2023-04-19 10:10:00,140.83,140.92,140.8,140.88,18219.0,133.3229,133.4081,133.2945,133.3702,18219.0
2023-04-19 10:15:00,140.87,140.94,140.85,140.93,3596.0,133.3608,133.427,133.3418,133.4176,3596.0
2023-04-19 10:20:00,140.95,141.02,140.92,140.94,23719.0,133.4365,133.5028,133.4081,133.427,23719.0
2023-04-19 10:25:00,140.93,140.98,140.88,140.97,30387.0,133.4176,133.4649,133.3702,133.4554,30387.0
2023-04-19 10:30:00,140.97,141.01,140.92,140.93,19621.0,133.4554,133.4933,133.4081,133.4176,19621.0
2023-04-19 10:35:00,140.94,140.98,140.92,140.97,15051.0,133.427,133.4649,133.4081,133.4554,15051.0
2023-04-19 10:40:00,140.96,141.02,140.91,141.02,8853.0,133.446,133.5028,133.3986,133.5028,8853.0
2023-04-19 10:45:00,141.01,141.02,140.88,140.91,13720.0,133.4933,133.5028,133.3702,133.3986,13720.0
2023-04-19 10:50:00,140.94,141.0,140.93,140.99,2326.0,133.427,133.4838,133.4176,133.4744,2326.0
2023-04-19 10:55:00,140.98,141.01,140.95,140.97,5949.0,133.4649,133.4933,133.4365,133.4554,5949.0
2023-04-19 11:00:00,141.0,141.0,140.85,140.87,17813.0,133.4838,133.4838,133.3418,133.3608,17813.0
2023-04-19 11:05:00,140.9,140.9,140.84,140.88,4558.0,133.3892,133.3892,133.3324,133.3702,4558.0
2023-04-19 11:10:00,140.86,140.93,140.85,140.93,7698.0,133.3513,133.4176,133.3418,133.4176,7698.0
2023-04-19 11:15:00,140.94,140.95,140.89,140.92,12615.0,133.427,133.4365,133.3797,133.4081,12615.0
2023-04-19 11:20:00,140.9,140.91,140.82,140.83,12949.0,133.3892,133.3986,133.3134,133.3229,12949.0
2023-04-19 11:25:00,140.81,140.85,140.79,140.84,14265.0,133.304,133.3418,133.285,133.3324,14265.0
2023-04-19 11:30:00,140.84,140.84,140.75,140.75,7449.0,133.3324,133.3324,133.2472,133.2472,7449.0
2023-04-19 11:35:00,140.74,140.85,140.71,140.81,13538.0,133.2377,133.3418,133.2093,133.304,13538.0
2023-04-19 11:40:00,140.83,140.84,140.78,140.79,7133.0,133.3229,133.3324,133.2756,133.285,7133.0
2023-04-19 11:45:00,140.76,140.81,140.75,140.78,12630.0,133.2566,133.304,133.2472,133.2756,12630.0
2023-04-19 11:50:00,140.76,140.79,140.75,140.75,3237.0,133.2566,133.285,133.2472,133.2472,3237.0
2023-04-19 11:55:00,140.75,140.84,140.75,140.83,9495.0,133.2472,133.3324,133.2472,133.3229,9495.0
2023-04-19 12:00:00,140.87,140.92,140.81,140.82,23789.0,133.3608,133.4081,133.304,133.3134,23789.0
2023-04-19 12:05:00,140.82,140.84,140.75,140.78,8089.0,133.3134,133.3324,133.2472,133.2756,8089.0
2023-04-19 12:10:00,140.78,140.79,140.75,140.78,8857.0,133.2756,133.285,133.2472,133.2756,8857.0
2023-04-19 12:15:00,140.79,140.8,140.76,140.77,4914.0,133.285,133.2945,133.2566,133.2661,4914.0
2023-04-19 12:20:00,140.76,140.81,140.73,140.74,7130.0,133.2566,133.304,133.2282,133.2377,7130.0
2023-04-19 12:25:00,140.75,140.79,140.74,140.77,50702.0,133.2472,133.285,133.2377,133.2661,50702.0
2023-04-19 12:30:00,140.79,140.85,140.77,140.82,8450.0,133.285,133.3418,133.2661,133.3134,8450.0
2023-04-19 12:35:00,140.81,140.84,140.78,140.79,8911.0,133.304,133.3324,133.2756,133.285,8911.0
2023-04-19 12:40:00,140.8,140.84,140.8,140.81,5367.0,133.2945,133.3324,133.2945,133.304,5367.0
2023-04-19 12:45:00,140.82,140.85,140.81,140.82,10440.0,133.3134,133.3418,133.304,133.3134,10440.0
2023-04-19 12:50:00,140.84,140.91,140.84,140.91,6440.0,133.3324,133.3986,133.3324,133.3986,6440.0
2023-04-19 12:55:00,140.89,140.9,140.87,140.89,4980.0,133.3797,133.3892,133.3608,133.3797,4980.0
2023-04-19 13:00:00,140.92,140.95,140.89,140.93,9832.0,133.4081,133.4365,133.3797,133.4176,9832.0
2023-04-19 13:05:00,140.94,141.0,140.94,140.98,3855.0,133.427,133.4838,133.427,133.4649,3855.0
2023-04-19 13:10:00,140.98,141.01,140.98,140.99,7694.0,133.4649,133.4933,133.4649,133.4744,7694.0
2023-04-19 13:15:00,140.99,141.01,140.85,140.86,22870.0,133.4744,133.4933,133.3418,133.3513,22870.0
2023-04-19 13:20:00,140.87,140.88,140.82,140.88,15444.0,133.3608,133.3702,133.3134,133.3702,15444.0
2023-04-19 13:25:00,140.88,140.92,140.87,140.92,6381.0,133.3702,133.4081,133.3608,133.4081,6381.0
2023-04-19 13:30:00,140.93,140.94,140.88,140.9,13157.0,133.4176,133.427,133.3702,133.3892,13157.0
2023-04-19 13:35:00,140.87,140.92,140.86,140.9,12964.0,133.3608,133.4081,133.3513,133.3892,12964.0
2023-04-19 13:40:00,140.9,140.95,140.89,140.93,3662.0,133.3892,133.4365,133.3797,133.4176,3662.0
2023-04-19 13:45:00,140.92,140.95,140.9,140.94,8338.0,133.4081,133.4365,133.3892,133.427,8338.0
2023-04-19 13:50:00,140.94,141.02,140.94,141.02,7937.0,133.427,133.5028,133.427,133.5028,7937.0
2023-04-19 13:55:00,141.0,141.09,141.0,141.09,13566.0,133.4838,133.5691,133.4838,133.5691,13566.0
2023-04-19 14:00:00,141.09,141.21,141.03,141.05,13960.0,133.5691,133.6827,133.5123,133.5312,13960.0
2023-04-19 14:05:00,141.03,141.09,141.02,141.03,12226.0,133.5123,133.5691,133.5028,133.5123,12226.0
2023-04-19 14:10:00,141.02,141.06,141.01,141.02,41302.0,133.5028,133.5407,133.4933,133.5028,41302.0
2023-04-19 14:15:00,141.03,141.05,140.99,141.01,14121.0,133.5123,133.5312,133.4744,133.4933,14121.0
2023-04-19 14:20:00,141.02,141.08,141.01,141.08,4687.0,133.5028,133.5596,133.4933,133.5596,4687.0
2023-04-19 14:25:00,141.08,141.1,141.06,141.1,7280.0,133.5596,133.5785,133.5407,133.5785,7280.0
2023-04-19 14:30:00,141.11,141.14,141.03,141.08,10534.0,133.588,133.6164,133.5123,133.5596,10534.0
2023-04-19 14:35:00,141.07,141.09,141.03,141.06,6830.0,133.5501,133.5691,133.5123,133.5407,6830.0
2023-04-19 14:40:00,141.06,141.08,141.0,141.01,4375.0,133.5407,133.5596,133.4838,133.4933,4375.0
2023-04-19 14:45:00,141.0,141.06,140.98,141.05,10693.0,133.4838,133.5407,133.4649,133.5312,10693.0
2023-04-19 14:50:00,141.03,141.05,141.0,141.02,8821.0,133.5123,133.5312,133.4838,133.5028,8821.0
2023-04-19 14:55:00,141.02,141.08,141.01,141.07,10289.0,133.5028,133.5596,133.4933,133.5501,10289.0
2023-04-19 15:00:00,141.08,141.08,141.01,141.06,6914.0,133.5596,133.5596,133.4933,133.5407,6914.0
2023-04-19 15:05:00,141.06,141.1,141.02,141.1,11180.0,133.5407,133.5785,133.5028,133.5785,11180.0
2023-04-19 15:10:00,141.08,141.16,141.07,141.13,12017.0,133.5596,133.6353,133.5501,133.6069,12017.0
2023-04-19 15:15:00,141.12,141.15,141.07,141.09,12807.0,133.5975,133.6259,133.5501,133.5691,12807.0
2023-04-19 15:20:00,141.06,141.12,141.05,141.12,10494.0,133.5407,133.5975,133.5312,133.5975,10494.0
2023-04-19 15:25:00,141.12,141.12,141.08,141.1,8482.0,133.5975,133.5975,133.5596,133.5785,8482.0
2023-04-19 15:30:00,141.08,141.13,141.05,141.06,30374.0,133.5596,133.6069,133.5312,133.5407,30374.0
2023-04-19 15:35:00,141.05,141.07,141.01,141.03,19878.0,133.5312,133.5501,133.4933,133.5123,19878.0
2023-04-19 15:40:00,141.03,141.09,140.99,140.99,40082.0,133.5123,133.5691,133.4744,133.4744,40082.0
2023-04-19 15:45:00,140.99,140.99,140.86,140.91,33150.0,133.4744,133.4744,133.3513,133.3986,33150.0
2023-04-19 15:50:00,140.9,141.0,140.86,140.96,34981.0,133.3892,133.4838,133.3513,133.446,34981.0
2023-04-19 15:55:00,140.97,141.07,140.96,141.07,32500.0,133.4554,133.5501,133.446,133.5501,32500.0
2023-04-20 09:30:00,140.19,140.32,140.17,140.31,52128.0,132.717,132.8401,132.6981,132.8306,52128.0
2023-04-20 09:35:00,140.3,140.37,140.3,140.32,4056.0,132.8212,132.8874,132.8212,132.8401,4056.0
2023-04-20 09:40:00,140.29,140.31,140.24,140.25,5398.0,132.8117,132.8306,132.7644,132.7738,5398.0
2023-04-20 09:45:00,140.28,140.34,140.18,140.24,23529.0,132.8022,132.859,132.7076,132.7644,23529.0
2023-04-20 09:50:00,140.27,140.29,140.1,140.11,24888.0,132.7928,132.8117,132.6318,132.6413,24888.0
2023-04-20 09:55:00,140.09,140.09,140.0,140.01,11569.0,132.6224,132.6224,132.5372,132.5466,11569.0
2023-04-20 10:00:00,139.97,140.05,139.9,140.02,16830.0,132.5088,132.5845,132.4425,132.5561,16830.0
2023-04-20 10:05:00,140.04,140.12,139.98,140.01,46367.0,132.575,132.6508,132.5182,132.5466,46367.0
2023-04-20 10:10:00,140.02,140.2,140.02,140.2,12768.0,132.5561,132.7265,132.5561,132.7265,12768.0
2023-04-20 10:15:00,140.2,140.23,140.1,140.18,22262.0,132.7265,132.7549,132.6318,132.7076,22262.0
2023-04-20 10:20:00,140.18,140.2,140.1,140.14,9024.0,132.7076,132.7265,132.6318,132.6697,9024.0
2023-04-20 10:25:00,140.15,140.2,140.13,140.14,12650.0,132.6792,132.7265,132.6602,132.6697,12650.0
2023-04-20 10:30:00,140.16,140.24,140.13,140.24,11121.0,132.6886,132.7644,132.6602,132.7644,11121.0
2023-04-20 10:35:00,140.24,140.31,140.19,140.22,14218.0,132.7644,132.8306,132.717,132.7454,14218.0
2023-04-20 10:40:00,140.21,140.29,140.2,140.27,31356.0,132.736,132.8117,132.7265,132.7928,31356.0
2023-04-20 10:45:00,140.28,140.36,140.28,140.33,20861.0,132.8022,132.878,132.8022,132.8496,20861.0
2023-04-20 10:50:00,140.32,140.32,140.26,140.26,10336.0,132.8401,132.8401,132.7833,132.7833,10336.0
2023-04-20 10:55:00,140.26,140.43,140.26,140.43,12391.0,132.7833,132.9442,132.7833,132.9442,12391.0
2023-04-20 11:00:00,140.43,140.47,140.4,140.43,10457.0,132.9442,132.9821,132.9158,132.9442,10457.0
2023-04-20 11:05:00,140.4,140.41,140.26,140.37,6105.0,132.9158,132.9253,132.7833,132.8874,6105.0
2023-04-20 11:10:00,140.37,140.42,140.36,140.38,139362.0,132.8874,132.9348,132.878,132.8969,139362.0
2023-04-20 11:15:00,140.39,140.39,140.24,140.25,26225.0,132.9064,132.9064,132.7644,132.7738,26225.0
2023-04-20 11:20:00,140.25,140.26,140.19,140.23,15800.0,132.7738,132.7833,132.717,132.7549,15800.0
2023-04-20 11:25:00,140.23,140.25,140.18,140.22,8111.0,132.7549,132.7738,132.7076,132.7454,8111.0
2023-04-20 11:30:00,140.19,140.24,140.12,140.13,13611.0,132.717,132.7644,132.6508,132.6602,13611.0
2023-04-20 11:35:00,140.12,140.16,140.1,140.1,10983.0,132.6508,132.6886,132.6318,132.6318,10983.0
2023-04-20 11:40:00,140.1,140.2,140.08,140.19,13056.0,132.6318,132.7265,132.6129,132.717,13056.0
2023-04-20 11:45:00,140.19,140.25,140.18,140.24,5482.0,132.717,132.7738,132.7076,132.7644,5482.0
2023-04-20 11:50:00,140.22,140.26,140.22,140.22,22596.0,132.7454,132.7833,132.7454,132.7454,22596.0
2023-04-20 11:55:00,140.21,140.22,140.16,140.16,11191.0,132.736,132.7454,132.6886,132.6886,11191.0
2023-04-20 12:00:00,140.17,140.18,140.11,140.12,11038.0,132.6981,132.7076,132.6413,132.6508,11038.0
2023-04-20 12:05:00,140.1,140.14,140.04,140.12,8142.0,132.6318,132.6697,132.575,132.6508,8142.0
2023-04-20 12:10:00,140.13,140.23,140.13,140.23,8275.0,132.6602,132.7549,132.6602,132.7549,8275.0
2023-04-20 12:15:00,140.23,140.23,140.16,140.23,17298.0,132.7549,132.7549,132.6886,132.7549,17298.0
2023-04-20 12:20:00,140.24,140.25,140.2,140.22,12095.0,132.7644,132.7738,132.7265,132.7454,12095.0
2023-04-20 12:25:00,140.2,140.28,140.19,140.27,12331.0,132.7265,132.8022,132.717,132.7928,12331.0
2023-04-20 12:30:00,140.28,140.34,140.26,140.33,8026.0,132.8022,132.859,132.7833,132.8496,8026.0
2023-04-20 12:35:00,140.31,140.4,140.3,140.32,7622.0,132.8306,132.9158,132.8212,132.8401,7622.0
2023-04-20 12:40:00,140.3,140.4,140.3,140.4,8194.0,132.8212,132.9158,132.8212,132.9158,8194.0
2023-04-20 12:45:00,140.4,140.42,140.35,140.36,9065.0,132.9158,132.9348,132.8685,132.878,9065.0
2023-04-20 12:50:00,140.37,140.4,140.36,140.4,6544.0,132.8874,132.9158,132.878,132.9158,6544.0
2023-04-20 12:55:00,140.38,140.46,140.38,140.44,17186.0,132.8969,132.9726,132.8969,132.9537,17186.0
2023-04-20 13:00:00,140.45,140.45,140.4,140.44,8553.0,132.9632,132.9632,132.9158,132.9537,8553.0
2023-04-20 13:05:00,140.44,140.45,140.41,140.43,13190.0,132.9537,132.9632,132.9253,132.9442,13190.0
2023-04-20 13:10:00,140.42,140.49,140.42,140.46,10246.0,132.9348,133.001,132.9348,132.9726,10246.0
2023-04-20 13:15:00,140.44,140.47,140.41,140.45,2942.0,132.9537,132.9821,132.9253,132.9632,2942.0
2023-04-20 13:20:00,140.43,140.46,140.39,140.45,24650.0,132.9442,132.9726,132.9064,132.9632,24650.0
2023-04-20 13:25:00,140.46,140.47,140.45,140.47,4003.0,132.9726,132.9821,132.9632,132.9821,4003.0
2023-04-20 13:30:00,140.47,140.53,140.46,140.46,10994.0,132.9821,133.0389,132.9726,132.9726,10994.0
2023-04-20 13:35:00,140.49,140.5,140.44,140.47,8902.0,133.001,133.0105,132.9537,132.9821,8902.0
2023-04-20 13:40:00,140.47,140.49,140.42,140.46,9158.0,132.9821,133.001,132.9348,132.9726,9158.0
2023-04-20 13:45:00,140.46,140.5,140.45,140.47,16759.0,132.9726,133.0105,132.9632,132.9821,16759.0
2023-04-20 13:50:00,140.48,140.58,140.47,140.57,8463.0,132.9916,133.0862,132.9821,133.0768,8463.0
2023-04-20 13:55:00,140.56,140.57,140.44,140.49,12612.0,133.0673,133.0768,132.9537,133.001,12612.0
2023-04-20 14:00:00,140.49,140.49,140.39,140.41,17271.0,133.001,133.001,132.9064,132.9253,17271.0
2023-04-20 14:05:00,140.39,140.42,140.31,140.39,38787.0,132.9064,132.9348,132.8306,132.9064,38787.0
2023-04-20 14:10:00,140.4,140.46,140.39,140.45,17414.0,132.9158,132.9726,132.9064,132.9632,17414.0
2023-04-20 14:15:00,140.46,140.48,140.42,140.48,25366.0,132.9726,132.9916,132.9348,132.9916,25366.0
2023-04-20 14:20:00,140.47,140.56,140.45,140.51,14694.0,132.9821,133.0673,132.9632,133.02,14694.0
2023-04-20 14:25:00,140.5,140.54,140.44,140.44,5587.0,133.0105,133.0484,132.9537,132.9537,5587.0
2023-04-20 14:30:00,140.42,140.44,140.26,140.27,17140.0,132.9348,132.9537,132.7833,132.7928,17140.0
2023-04-20 14:35:00,140.25,140.26,140.07,140.08,18530.0,132.7738,132.7833,132.6034,132.6129,18530.0
2023-04-20 14:40:00,140.12,140.12,139.97,140.01,15784.0,132.6508,132.6508,132.5088,132.5466,15784.0
2023-04-20 14:45:00,139.99,140.1,139.99,140.02,46419.0,132.5277,132.6318,132.5277,132.5561,46419.0
2023-04-20 14:50:00,140.03,140.11,140.03,140.08,19267.0,132.5656,132.6413,132.5656,132.6129,19267.0
2023-04-20 14:55:00,140.08,140.11,140.05,140.09,19597.0,132.6129,132.6413,132.5845,132.6224,19597.0
2023-04-20 15:00:00,140.09,140.15,140.02,140.04,53787.0,132.6224,132.6792,132.5561,132.575,53787.0
2023-04-20 15:05:00,140.03,140.05,139.97,140.0,100220.0,132.5656,132.5845,132.5088,132.5372,100220.0
2023-04-20 15:10:00,140.0,140.0,139.84,139.84,48268.0,132.5372,132.5372,132.3857,132.3857,48268.0
2023-04-20 15:15:00,139.84,139.88,139.8,139.86,60075.0,132.3857,132.4236,132.3478,132.4046,60075.0
2023-04-20 15:20:00,139.85,139.96,139.82,139.92,42536.0,132.3952,132.4993,132.3668,132.4614,42536.0
2023-04-20 15:25:00,139.91,139.97,139.83,139.84,42672.0,132.452,132.5088,132.3762,132.3857,42672.0
2023-04-20 15:30:00,139.85,140.0,139.84,139.98,62246.0,132.3952,132.5372,132.3857,132.5182,62246.0
2023-04-20 15:35:00,139.97,139.98,139.84,139.97,63350.0,132.5088,132.5182,132.3857,132.5088,63350.0
2023-04-20 15:40:00,139.97,139.98,139.87,139.88,49353.0,132.5088,132.5182,132.4141,132.4236,49353.0
2023-04-20 15:45:00,139.88,139.93,139.84,139.93,69093.0,132.4236,132.4709,132.3857,132.4709,69093.0
2023-04-20 15:50:00,139.91,140.12,139.84,140.12,66648.0,132.452,132.6508,132.3857,132.6508,66648.0
2023-04-20 15:55:00,140.12,140.27,140.12,140.27,102670.0,132.6508,132.7928,132.6508,132.7928,102670.0
2023-04-21 09:30:00,140.61,140.61,140.25,140.29,63010.0,133.1146,133.1146,132.7738,132.8117,63010.0
2023-04-21 09:35:00,140.31,140.41,140.19,140.21,15566.0,132.8306,132.9253,132.717,132.736,15566.0
2023-04-21 09:40:00,140.22,140.25,140.2,140.21,4856.0,132.7454,132.7738,132.7265,132.736,4856.0
2023-04-21 09:45:00,140.24,140.41,140.16,140.36,9450.0,132.7644,132.9253,132.6886,132.878,9450.0
2023-04-21 09:50:00,140.36,140.36,140.14,140.23,11209.0,132.878,132.878,132.6697,132.7549,11209.0
2023-04-21 09:55:00,140.2,140.23,140.09,140.16,16615.0,132.7265,132.7549,132.6224,132.6886,16615.0
2023-04-21 10:00:00,140.15,140.16,139.9,140.04,31027.0,132.6792,132.6886,132.4425,132.575,31027.0
2023-04-21 10:05:00,140.03,140.15,140.02,140.1,7006.0,132.5656,132.6792,132.5561,132.6318,7006.0
2023-04-21 10:10:00,140.11,140.27,140.08,140.25,12702.0,132.6413,132.7928,132.6129,132.7738,12702.0
2023-04-21 10:15:00,140.24,140.39,140.19,140.32,8927.0,132.7644,132.9064,132.717,132.8401,8927.0
2023-04-21 10:20:00,140.33,140.4,140.3,140.37,14598.0,132.8496,132.9158,132.8212,132.8874,14598.0
2023-04-21 10:25:00,140.39,140.44,140.34,140.37,6378.0,132.9064,132.9537,132.859,132.8874,6378.0
2023-04-21 10:30:00,140.37,140.4,140.32,140.33,5537.0,132.8874,132.9158,132.8401,132.8496,5537.0
2023-04-21 10:35:00,140.33,140.33,140.19,140.22,18051.0,132.8496,132.8496,132.717,132.7454,18051.0
2023-04-21 10:40:00,140.17,140.18,139.78,139.78,26657.0,132.6981,132.7076,132.3289,132.3289,26657.0
2023-04-21 10:45:00,139.77,139.87,139.7,139.83,12112.0,132.3194,132.4141,132.2531,132.3762,12112.0
2023-04-21 10:50:00,139.87,139.87,139.78,139.81,19915.0,132.4141,132.4141,132.3289,132.3573,19915.0
2023-04-21 10:55:00,139.84,139.85,139.71,139.75,12787.0,132.3857,132.3952,132.2626,132.3005,12787.0
2023-04-21 11:00:00,139.79,140.03,139.74,140.02,19870.0,132.3383,132.5656,132.291,132.5561,19870.0
2023-04-21 11:05:00,140.02,140.06,139.93,140.0,15211.0,132.5561,132.594,132.4709,132.5372,15211.0
2023-04-21 11:10:00,139.98,140.02,139.93,139.93,4459.0,132.5182,132.5561,132.4709,132.4709,4459.0
2023-04-21 11:15:00,139.94,139.99,139.9,139.94,7616.0,132.4804,132.5277,132.4425,132.4804,7616.0
2023-04-21 11:20:00,139.94,139.99,139.93,139.95,5525.0,132.4804,132.5277,132.4709,132.4898,5525.0
2023-04-21 11:25:00,139.94,139.95,139.83,139.88,5740.0,132.4804,132.4898,132.3762,132.4236,5740.0
2023-04-21 11:30:00,139.92,140.01,139.92,140.0,6381.0,132.4614,132.5466,132.4614,132.5372,6381.0
2023-04-21 11:35:00,139.99,139.99,139.81,139.87,17662.0,132.5277,132.5277,132.3573,132.4141,17662.0
2023-04-21 11:40:00,139.9,140.05,139.89,139.97,6757.0,132.4425,132.5845,132.433,132.5088,6757.0
2023-04-21 11:45:00,139.98,140.0,139.76,139.76,7000.0,132.5182,132.5372,132.3099,132.3099,7000.0
2023-04-21 11:50:00,139.78,139.87,139.76,139.86,7046.0,132.3289,132.4141,132.3099,132.4046,7046.0
2023-04-21 11:55:00,139.88,140.03,139.88,140.02,15999.0,132.4236,132.5656,132.4236,132.5561,15999.0
2023-04-21 12:00:00,140.03,140.08,140.0,140.06,14167.0,132.5656,132.6129,132.5372,132.594,14167.0
2023-04-21 12:05:00,140.07,140.12,140.0,140.0,4654.0,132.6034,132.6508,132.5372,132.5372,4654.0
2023-04-21 12:10:00,140.0,140.07,139.97,140.04,12598.0,132.5372,132.6034,132.5088,132.575,12598.0
2023-04-21 12:15:00,140.04,140.09,140.02,140.09,13202.0,132.575,132.6224,132.5561,132.6224,13202.0
2023-04-21 12:20:00,140.11,140.12,139.96,140.07,10552.0,132.6413,132.6508,132.4993,132.6034,10552.0
2023-04-21 12:25:00,140.04,140.08,139.97,139.99,16156.0,132.575,132.6129,132.5088,132.5277,16156.0
2023-04-21 12:30:00,139.99,140.0,139.91,139.97,5997.0,132.5277,132.5372,132.452,132.5088,5997.0
2023-04-21 12:35:00,139.98,140.02,139.93,139.97,5289.0,132.5182,132.5561,132.4709,132.5088,5289.0
2023-04-21 12:40:00,139.96,140.01,139.94,139.99,4046.0,132.4993,132.5466,132.4804,132.5277,4046.0
2023-04-21 12:45:00,139.99,140.03,139.98,140.0,5024.0,132.5277,132.5656,132.5182,132.5372,5024.0
2023-04-21 12:50:00,139.99,140.07,139.97,140.05,9440.0,132.5277,132.6034,132.5088,132.5845,9440.0
2023-04-21 12:55:00,140.05,140.1,140.04,140.06,4903.0,132.5845,132.6318,132.575,132.594,4903.0
2023-04-21 13:00:00,140.06,140.14,140.06,140.08,2862.0,132.594,132.6697,132.594,132.6129,2862.0
2023-04-21 13:05:00,140.08,140.17,140.08,140.14,4329.0,132.6129,132.6981,132.6129,132.6697,4329.0
2023-04-21 13:10:00,140.15,140.16,140.08,140.09,6093.0,132.6792,132.6886,132.6129,132.6224,6093.0
2023-04-21 13:15:00,140.07,140.1,139.99,140.0,6546.0,132.6034,132.6318,132.5277,132.5372,6546.0
2023-04-21 13:20:00,139.98,140.09,139.98,140.06,8893.0,132.5182,132.6224,132.5182,132.594,8893.0
2023-04-21 13:25:00,140.07,140.09,140.01,140.03,4853.0,132.6034,132.6224,132.5466,132.5656,4853.0
2023-04-21 13:30:00,140.04,140.12,140.04,140.1,7638.0,132.575,132.6508,132.575,132.6318,7638.0
2023-04-21 13:35:00,140.1,140.13,140.1,140.11,5216.0,132.6318,132.6602,132.6318,132.6413,5216.0
2023-04-21 13:40:00,140.14,140.23,140.13,140.18,7710.0,132.6697,132.7549,132.6602,132.7076,7710.0
2023-04-21 13:45:00,140.18,140.25,140.17,140.25,6257.0,132.7076,132.7738,132.6981,132.7738,6257.0
2023-04-21 13:50:00,140.26,140.26,140.22,140.22,40209.0,132.7833,132.7833,132.7454,132.7454,40209.0
2023-04-21 13:55:00,140.24,140.3,140.21,140.23,34169.0,132.7644,132.8212,132.736,132.7549,34169.0
2023-04-21 14:00:00,140.24,140.37,140.24,140.34,10790.0,132.7644,132.8874,132.7644,132.859,10790.0
2023-04-21 14:05:00,140.34,140.34,140.3,140.31,6716.0,132.859,132.859,132.8212,132.8306,6716.0
2023-04-21 14:10:00,140.31,140.36,140.3,140.31,6410.0,132.8306,132.878,132.8212,132.8306,6410.0
2023-04-21 14:15:00,140.34,140.35,140.26,140.26,74086.0,132.859,132.8685,132.7833,132.7833,74086.0
2023-04-21 14:20:00,140.26,140.28,140.23,140.24,9110.0,132.7833,132.8022,132.7549,132.7644,9110.0
2023-04-21 14:25:00,140.23,140.27,140.19,140.26,6484.0,132.7549,132.7928,132.717,132.7833,6484.0
2023-04-21 14:30:00,140.26,140.28,140.14,140.19,24218.0,132.7833,132.8022,132.6697,132.717,24218.0
2023-04-21 14:35:00,140.19,140.2,140.13,140.19,12864.0,132.717,132.7265,132.6602,132.717,12864.0
2023-04-21 14:40:00,140.2,140.22,140.16,140.17,3976.0,132.7265,132.7454,132.6886,132.6981,3976.0
2023-04-21 14:45:00,140.17,140.21,140.12,140.21,35948.0,132.6981,132.736,132.6508,132.736,35948.0
2023-04-21 14:50:00,140.21,140.22,140.17,140.18,14048.0,132.736,132.7454,132.6981,132.7076,14048.0
2023-04-21 14:55:00,140.17,140.23,140.15,140.23,8470.0,132.6981,132.7549,132.6792,132.7549,8470.0
2023-04-21 15:00:00,140.21,140.28,140.16,140.16,9728.0,132.736,132.8022,132.6886,132.6886,9728.0
2023-04-21 15:05:00,140.17,140.18,140.07,140.16,10707.0,132.6981,132.7076,132.6034,132.6886,10707.0
2023-04-21 15:10:00,140.18,140.18,140.08,140.08,25325.0,132.7076,132.7076,132.6129,132.6129,25325.0
2023-04-21 15:15:00,140.07,140.13,140.06,140.11,14908.0,132.6034,132.6602,132.594,132.6413,14908.0
2023-04-21 15:20:00,140.11,140.18,140.11,140.15,6948.0,132.6413,132.7076,132.6413,132.6792,6948.0
2023-04-21 15:25:00,140.16,140.18,140.13,140.18,9137.0,132.6886,132.7076,132.6602,132.7076,9137.0
2023-04-21 15:30:00,140.19,140.24,140.16,140.2,8501.0,132.717,132.7644,132.6886,132.7265,8501.0
2023-04-21 15:35:00,140.21,140.26,140.2,140.21,9509.0,132.736,132.7833,132.7265,132.736,9509.0
2023-04-21 15:40:00,140.19,140.26,140.14,140.16,8970.0,132.717,132.7833,132.6697,132.6886,8970.0
2023-04-21 15:45:00,140.14,140.23,140.1,140.19,39293.0,132.6697,132.7549,132.6318,132.717,39293.0
2023-04-21 15:50:00,140.19,140.28,140.18,140.28,18308.0,132.717,132.8022,132.7076,132.8022,18308.0
2023-04-21 15:55:00,140.28,140.35,140.27,140.29,26654.0,132.8022,132.8685,132.7928,132.8117,26654.0
2023-04-24 09:30:00,140.27,140.64,140.27,140.46,46602.0,132.7928,133.143,132.7928,132.9726,46602.0
2023-04-24 09:35:00,140.43,140.43,140.27,140.3,26717.0,132.9442,132.9442,132.7928,132.8212,26717.0
2023-04-24 09:40:00,140.3,140.4,140.25,140.32,10281.0,132.8212,132.9158,132.7738,132.8401,10281.0
2023-04-24 09:45:00,140.35,140.45,140.34,140.45,13958.0,132.8685,132.9632,132.859,132.9632,13958.0
2023-04-24 09:50:00,140.47,140.53,140.43,140.46,9133.0,132.9821,133.0389,132.9442,132.9726,9133.0
2023-04-24 09:55:00,140.44,140.55,140.44,140.51,5518.0,132.9537,133.0578,132.9537,133.02,5518.0
2023-04-24 10:00:00,140.56,140.61,140.49,140.59,14904.0,133.0673,133.1146,133.001,133.0957,14904.0
2023-04-24 10:05:00,140.57,140.67,140.57,140.66,8863.0,133.0768,133.1714,133.0768,133.162,8863.0
2023-04-24 10:10:00,140.64,140.79,140.64,140.73,44078.0,133.143,133.285,133.143,133.2282,44078.0
2023-04-24 10:15:00,140.75,140.75,140.66,140.68,15820.0,133.2472,133.2472,133.162,133.1809,15820.0
2023-04-24 10:20:00,140.66,140.73,140.64,140.69,6336.0,133.162,133.2282,133.143,133.1904,6336.0
2023-04-24 10:25:00,140.68,140.75,140.66,140.74,7337.0,133.1809,133.2472,133.162,133.2377,7337.0
2023-04-24 10:30:00,140.78,140.82,140.71,140.72,7315.0,133.2756,133.3134,133.2093,133.2188,7315.0
2023-04-24 10:35:00,140.7,140.73,140.56,140.6,11735.0,133.1998,133.2282,133.0673,133.1052,11735.0
2023-04-24 10:40:00,140.62,140.62,140.47,140.52,14048.0,133.1241,133.1241,132.9821,133.0294,14048.0
2023-04-24 10:45:00,140.49,140.6,140.49,140.57,8144.0,133.001,133.1052,133.001,133.0768,8144.0
2023-04-24 10:50:00,140.59,140.63,140.56,140.6,8906.0,133.0957,133.1336,133.0673,133.1052,8906.0
2023-04-24 10:55:00,140.59,140.6,140.51,140.51,11185.0,133.0957,133.1052,133.02,133.02,11185.0
2023-04-24 11:00:00,140.51,140.52,140.45,140.48,3172.0,133.02,133.0294,132.9632,132.9916,3172.0
2023-04-24 11:05:00,140.5,140.51,140.42,140.43,11171.0,133.0105,133.02,132.9348,132.9442,11171.0
2023-04-24 11:10:00,140.41,140.47,140.41,140.44,6082.0,132.9253,132.9821,132.9253,132.9537,6082.0
2023-04-24 11:15:00,140.43,140.52,140.42,140.51,8464.0,132.9442,133.0294,132.9348,133.02,8464.0
2023-04-24 11:20:00,140.5,140.51,140.47,140.49,6779.0,133.0105,133.02,132.9821,133.001,6779.0
2023-04-24 11:25:00,140.48,140.51,140.45,140.47,6545.0,132.9916,133.02,132.9632,132.9821,6545.0
2023-04-24 11:30:00,140.46,140.54,140.46,140.5,8439.0,132.9726,133.0484,132.9726,133.0105,8439.0
2023-04-24 11:35:00,140.51,140.51,140.47,140.49,10561.0,133.02,133.02,132.9821,133.001,10561.0
2023-04-24 11:40:00,140.47,140.47,140.34,140.42,8334.0,132.9821,132.9821,132.859,132.9348,8334.0
2023-04-24 11:45:00,140.42,140.51,140.41,140.51,5650.0,132.9348,133.02,132.9253,133.02,5650.0
2023-04-24 11:50:00,140.51,140.52,140.48,140.49,5577.0,133.02,133.0294,132.9916,133.001,5577.0
2023-04-24 11:55:00,140.47,140.48,140.43,140.44,3704.0,132.9821,132.9916,132.9442,132.9537,3704.0
2023-04-24 12:00:00,140.41,140.5,140.4,140.5,6110.0,132.9253,133.0105,132.9158,133.0105,6110.0
2023-04-24 12:05:00,140.48,140.49,140.4,140.4,10595.0,132.9916,133.001,132.9158,132.9158,10595.0
2023-04-24 12:10:00,140.4,140.4,140.35,140.37,3764.0,132.9158,132.9158,132.8685,132.8874,3764.0
2023-04-24 12:15:00,140.35,140.44,140.3,140.44,6936.0,132.8685,132.9537,132.8212,132.9537,6936.0
2023-04-24 12:20:00,140.48,140.52,140.46,140.52,8006.0,132.9916,133.0294,132.9726,133.0294,8006.0
2023-04-24 12:25:00,140.54,140.55,140.5,140.55,23371.0,133.0484,133.0578,133.0105,133.0578,23371.0
2023-04-24 12:30:00,140.55,140.56,140.52,140.53,3447.0,133.0578,133.0673,133.0294,133.0389,3447.0
2023-04-24 12:35:00,140.55,140.6,140.54,140.6,7232.0,133.0578,133.1052,133.0484,133.1052,7232.0
2023-04-24 12:40:00,140.58,140.61,140.55,140.56,2945.0,133.0862,133.1146,133.0578,133.0673,2945.0
2023-04-24 12:45:00,140.56,140.61,140.55,140.59,12884.0,133.0673,133.1146,133.0578,133.0957,12884.0
2023-04-24 12:50:00,140.62,140.64,140.57,140.57,3481.0,133.1241,133.143,133.0768,133.0768,3481.0
2023-04-24 12:55:00,140.59,140.6,140.57,140.6,16161.0,133.0957,133.1052,133.0768,133.1052,16161.0
2023-04-24 13:00:00,140.59,140.6,140.54,140.59,5741.0,133.0957,133.1052,133.0484,133.0957,5741.0
2023-04-24 13:05:00,140.55,140.56,140.53,140.53,4873.0,133.0578,133.0673,133.0389,133.0389,4873.0
2023-04-24 13:10:00,140.53,140.55,140.52,140.54,34558.0,133.0389,133.0578,133.0294,133.0484,34558.0
2023-04-24 13:15:00,140.53,140.54,140.48,140.5,37260.0,133.0389,133.0484,132.9916,133.0105,37260.0
2023-04-24 13:20:00,140.5,140.55,140.49,140.53,31456.0,133.0105,133.0578,133.001,133.0389,31456.0
2023-04-24 13:25:00,140.54,140.59,140.54,140.59,49268.0,133.0484,133.0957,133.0484,133.0957,49268.0
2023-04-24 13:30:00,140.59,140.65,140.59,140.63,27265.0,133.0957,133.1525,133.0957,133.1336,27265.0
2023-04-24 13:35:00,140.59,140.66,140.58,140.64,3947.0,133.0957,133.162,133.0862,133.143,3947.0
2023-04-24 13:40:00,140.65,140.67,140.63,140.66,6703.0,133.1525,133.1714,133.1336,133.162,6703.0
2023-04-24 13:45:00,140.66,140.67,140.64,140.66,6335.0,133.162,133.1714,133.143,133.162,6335.0
2023-04-24 13:50:00,140.67,140.7,140.65,140.69,12248.0,133.1714,133.1998,133.1525,133.1904,12248.0
2023-04-24 13:55:00,140.69,140.7,140.63,140.64,7387.0,133.1904,133.1998,133.1336,133.143,7387.0
2023-04-24 14:00:00,140.66,140.67,140.63,140.67,13000.0,133.162,133.1714,133.1336,133.1714,13000.0
2023-04-24 14:05:00,140.66,140.67,140.56,140.58,18703.0,133.162,133.1714,133.0673,133.0862,18703.0
2023-04-24 14:10:00,140.55,140.59,140.54,140.57,7763.0,133.0578,133.0957,133.0484,133.0768,7763.0
2023-04-24 14:15:00,140.56,140.58,140.48,140.49,18596.0,133.0673,133.0862,132.9916,133.001,18596.0
2023-04-24 14:20:00,140.48,140.52,140.47,140.49,13672.0,132.9916,133.0294,132.9821,133.001,13672.0
2023-04-24 14:25:00,140.46,140.51,140.46,140.51,26189.0,132.9726,133.02,132.9726,133.02,26189.0
2023-04-24 14:30:00,140.5,140.53,140.47,140.5,22242.0,133.0105,133.0389,132.9821,133.0105,22242.0
2023-04-24 14:35:00,140.53,140.53,140.46,140.47,15092.0,133.0389,133.0389,132.9726,132.9821,15092.0
2023-04-24 14:40:00,140.46,140.49,140.46,140.47,8184.0,132.9726,133.001,132.9726,132.9821,8184.0
2023-04-24 14:45:00,140.49,140.51,140.46,140.51,3591.0,133.001,133.02,132.9726,133.02,3591.0
2023-04-24 14:50:00,140.51,140.54,140.49,140.51,9151.0,133.02,133.0484,133.001,133.02,9151.0
2023-04-24 14:55:00,140.51,140.52,140.5,140.51,15246.0,133.02,133.0294,133.0105,133.02,15246.0
2023-04-24 15:00:00,140.52,140.6,140.51,140.59,12764.0,133.0294,133.1052,133.02,133.0957,12764.0
2023-04-24 15:05:00,140.58,140.62,140.55,140.61,18205.0,133.0862,133.1241,133.0578,133.1146,18205.0
2023-04-24 15:10:00,140.6,140.7,140.6,140.68,25234.0,133.1052,133.1998,133.1052,133.1809,25234.0
2023-04-24 15:15:00,140.68,140.68,140.61,140.65,12516.0,133.1809,133.1809,133.1146,133.1525,12516.0
2023-04-24 15:20:00,140.66,140.67,140.61,140.63,67830.0,133.162,133.1714,133.1146,133.1336,67830.0
2023-04-24 15:25:00,140.63,140.68,140.62,140.64,22546.0,133.1336,133.1809,133.1241,133.143,22546.0
2023-04-24 15:30:00,140.62,140.68,140.62,140.64,12391.0,133.1241,133.1809,133.1241,133.143,12391.0
2023-04-24 15:35:00,140.63,140.66,140.57,140.58,20699.0,133.1336,133.162,133.0768,133.0862,20699.0
2023-04-24 15:40:00,140.58,140.63,140.57,140.61,32833.0,133.0862,133.1336,133.0768,133.1146,32833.0
2023-04-24 15:45:00,140.63,140.71,140.61,140.7,27120.0,133.1336,133.2093,133.1146,133.1998,27120.0
2023-04-24 15:50:00,140.69,140.7,140.58,140.65,28075.0,133.1904,133.1998,133.0862,133.1525,28075.0
2023-04-24 15:55:00,140.66,140.74,140.64,140.74,26032.0,133.162,133.2377,133.143,133.2377,26032.0
2023-04-25 09:30:00,140.22,140.34,140.04,140.32,69921.0,132.7454,132.859,132.575,132.8401,69921.0
2023-04-25 09:35:00,140.31,140.36,140.23,140.28,6229.0,132.8306,132.878,132.7549,132.8022,6229.0
2023-04-25 09:40:00,140.27,140.28,140.16,140.19,14294.0,132.7928,132.8022,132.6886,132.717,14294.0
2023-04-25 09:45:00,140.15,140.15,139.92,140.01,30763.0,132.6792,132.6792,132.4614,132.5466,30763.0
2023-04-25 09:50:00,140.01,140.05,139.98,140.03,15585.0,132.5466,132.5845,132.5182,132.5656,15585.0
2023-04-25 09:55:00,140.03,140.09,140.02,140.07,8135.0,132.5656,132.6224,132.5561,132.6034,8135.0
2023-04-25 10:00:00,140.06,140.2,140.03,140.09,21947.0,132.594,132.7265,132.5656,132.6224,21947.0
2023-04-25 10:05:00,140.1,140.18,140.05,140.07,12159.0,132.6318,132.7076,132.5845,132.6034,12159.0
2023-04-25 10:10:00,140.02,140.02,139.8,139.89,20588.0,132.5561,132.5561,132.3478,132.433,20588.0
2023-04-25 10:15:00,139.87,139.94,139.84,139.94,10680.0,132.4141,132.4804,132.3857,132.4804,10680.0
2023-04-25 10:20:00,139.93,139.95,139.86,139.89,15426.0,132.4709,132.4898,132.4046,132.433,15426.0
2023-04-25 10:25:00,139.89,139.94,139.84,139.9,18072.0,132.433,132.4804,132.3857,132.4425,18072.0
2023-04-25 10:30:00,139.9,139.9,139.76,139.77,20845.0,132.4425,132.4425,132.3099,132.3194,20845.0
2023-04-25 10:35:00,139.76,139.81,139.72,139.79,16124.0,132.3099,132.3573,132.2721,132.3383,16124.0
2023-04-25 10:40:00,139.78,139.85,139.76,139.81,9054.0,132.3289,132.3952,132.3099,132.3573,9054.0
2023-04-25 10:45:00,139.82,139.93,139.79,139.92,12172.0,132.3668,132.4709,132.3383,132.4614,12172.0
2023-04-25 10:50:00,139.93,140.0,139.91,139.93,14063.0,132.4709,132.5372,132.452,132.4709,14063.0
2023-04-25 10:55:00,139.92,140.01,139.91,140.01,13331.0,132.4614,132.5466,132.452,132.5466,13331.0
2023-04-25 11:00:00,140.03,140.05,139.93,139.96,22548.0,132.5656,132.5845,132.4709,132.4993,22548.0
2023-04-25 11:05:00,139.99,140.08,139.95,140.05,5251.0,132.5277,132.6129,132.4898,132.5845,5251.0
2023-04-25 11:10:00,140.05,140.11,140.05,140.1,13035.0,132.5845,132.6413,132.5845,132.6318,13035.0
2023-04-25 11:15:00,140.11,140.16,140.09,140.14,16148.0,132.6413,132.6886,132.6224,132.6697,16148.0
2023-04-25 11:20:00,140.17,140.18,139.94,139.94,24027.0,132.6981,132.7076,132.4804,132.4804,24027.0
2023-04-25 11:25:00,139.94,139.97,139.9,139.9,8473.0,132.4804,132.5088,132.4425,132.4425,8473.0
2023-04-25 11:30:00,139.89,139.89,139.76,139.79,14322.0,132.433,132.433,132.3099,132.3383,14322.0
2023-04-25 11:35:00,139.78,139.83,139.76,139.8,12339.0,132.3289,132.3762,132.3099,132.3478,12339.0
2023-04-25 11:40:00,139.78,139.83,139.74,139.82,5609.0,132.3289,132.3762,132.291,132.3668,5609.0
2023-04-25 11:45:00,139.84,139.89,139.82,139.85,7642.0,132.3857,132.433,132.3668,132.3952,7642.0
2023-04-25 11:50:00,139.85,139.86,139.76,139.82,4465.0,132.3952,132.4046,132.3099,132.3668,4465.0
2023-04-25 11:55:00,139.82,139.87,139.81,139.84,44256.0,132.3668,132.4141,132.3573,132.3857,44256.0
2023-04-25 12:00:00,139.84,139.9,139.79,139.81,13430.0,132.3857,132.4425,132.3383,132.3573,13430.0
2023-04-25 12:05:00,139.84,139.87,139.82,139.87,6726.0,132.3857,132.4141,132.3668,132.4141,6726.0
2023-04-25 12:10:00,139.87,139.87,139.8,139.84,36936.0,132.4141,132.4141,132.3478,132.3857,36936.0
2023-04-25 12:15:00,139.85,139.92,139.83,139.91,20177.0,132.3952,132.4614,132.3762,132.452,20177.0
2023-04-25 12:20:00,139.92,139.96,139.9,139.91,9923.0,132.4614,132.4993,132.4425,132.452,9923.0
2023-04-25 12:25:00,139.88,139.88,139.83,139.84,6253.0,132.4236,132.4236,132.3762,132.3857,6253.0
2023-04-25 12:30:00,139.81,139.86,139.8,139.81,10412.0,132.3573,132.4046,132.3478,132.3573,10412.0
2023-04-25 12:35:00,139.81,139.86,139.8,139.82,4879.0,132.3573,132.4046,132.3478,132.3668,4879.0
2023-04-25 12:40:00,139.85,139.94,139.85,139.93,16840.0,132.3952,132.4804,132.3952,132.4709,16840.0
2023-04-25 12:45:00,139.92,139.93,139.84,139.84,8524.0,132.4614,132.4709,132.3857,132.3857,8524.0
2023-04-25 12:50:00,139.84,139.85,139.76,139.77,8151.0,132.3857,132.3952,132.3099,132.3194,8151.0
2023-04-25 12:55:00,139.75,139.79,139.73,139.74,3729.0,132.3005,132.3383,132.2815,132.291,3729.0
2023-04-25 13:00:00,139.73,139.79,139.72,139.75,14180.0,132.2815,132.3383,132.2721,132.3005,14180.0
2023-04-25 13:05:00,139.74,139.76,139.64,139.64,8097.0,132.291,132.3099,132.1963,132.1963,8097.0
2023-04-25 13:10:00,139.64,139.65,139.44,139.44,7418.0,132.1963,132.2058,132.007,132.007,7418.0
2023-04-25 13:15:00,139.4,139.42,139.16,139.28,13151.0,131.9691,131.9881,131.7419,131.8555,13151.0
2023-04-25 13:20:00,139.26,139.34,139.18,139.24,17452.0,131.8366,131.9123,131.7609,131.8177,17452.0
2023-04-25 13:25:00,139.25,139.3,139.18,139.29,62108.0,131.8271,131.8745,131.7609,131.865,62108.0
2023-04-25 13:30:00,139.28,139.28,139.18,139.22,42228.0,131.8555,131.8555,131.7609,131.7987,42228.0
2023-04-25 13:35:00,139.24,139.31,139.24,139.27,13364.0,131.8177,131.8839,131.8177,131.8461,13364.0
2023-04-25 13:40:00,139.26,139.31,139.24,139.27,12247.0,131.8366,131.8839,131.8177,131.8461,12247.0
2023-04-25 13:45:00,139.3,139.32,139.16,139.21,6859.0,131.8745,131.8934,131.7419,131.7893,6859.0
2023-04-25 13:50:00,139.2,139.21,139.13,139.13,15241.0,131.7798,131.7893,131.7135,131.7135,15241.0
2023-04-25 13:55:00,139.15,139.22,139.13,139.14,6739.0,131.7325,131.7987,131.7135,131.723,6739.0
2023-04-25 14:00:00,139.15,139.22,139.07,139.08,22644.0,131.7325,131.7987,131.6567,131.6662,22644.0
2023-04-25 14:05:00,139.08,139.22,139.07,139.11,15177.0,131.6662,131.7987,131.6567,131.6946,15177.0
2023-04-25 14:10:00,139.11,139.21,139.1,139.19,25798.0,131.6946,131.7893,131.6851,131.7703,25798.0
2023-04-25 14:15:00,139.19,139.27,139.15,139.18,18622.0,131.7703,131.8461,131.7325,131.7609,18622.0
2023-04-25 14:20:00,139.19,139.27,139.16,139.22,15809.0,131.7703,131.8461,131.7419,131.7987,15809.0
2023-04-25 14:25:00,139.22,139.35,139.21,139.35,17741.0,131.7987,131.9218,131.7893,131.9218,17741.0
2023-04-25 14:30:00,139.35,139.37,139.32,139.33,55917.0,131.9218,131.9407,131.8934,131.9029,55917.0
2023-04-25 14:35:00,139.31,139.38,139.3,139.35,12111.0,131.8839,131.9502,131.8745,131.9218,12111.0
2023-04-25 14:40:00,139.34,139.34,139.17,139.18,30252.0,131.9123,131.9123,131.7514,131.7609,30252.0
2023-04-25 14:45:00,139.21,139.27,139.16,139.26,16936.0,131.7893,131.8461,131.7419,131.8366,16936.0
2023-04-25 14:50:00,139.29,139.33,139.21,139.21,18314.0,131.865,131.9029,131.7893,131.7893,18314.0
2023-04-25 14:55:00,139.19,139.21,139.15,139.18,15100.0,131.7703,131.7893,131.7325,131.7609,15100.0
2023-04-25 15:00:00,139.15,139.23,139.13,139.14,8093.0,131.7325,131.8082,131.7135,131.723,8093.0
2023-04-25 15:05:00,139.16,139.29,139.15,139.22,13635.0,131.7419,131.865,131.7325,131.7987,13635.0
2023-04-25 15:10:00,139.25,139.32,139.22,139.31,41268.0,131.8271,131.8934,131.7987,131.8839,41268.0
2023-04-25 15:15:00,139.33,139.38,139.32,139.34,14418.0,131.9029,131.9502,131.8934,131.9123,14418.0
2023-04-25 15:20:00,139.34,139.44,139.34,139.43,20503.0,131.9123,132.007,131.9123,131.9975,20503.0
2023-04-25 15:25:00,139.43,139.43,139.29,139.31,20628.0,131.9975,131.9975,131.865,131.8839,20628.0
2023-04-25 15:30:00,139.31,139.38,139.28,139.29,37359.0,131.8839,131.9502,131.8555,131.865,37359.0
2023-04-25 15:35:00,139.27,139.32,139.19,139.23,13688.0,131.8461,131.8934,131.7703,131.8082,13688.0
2023-04-25 15:40:00,139.24,139.29,139.15,139.19,32534.0,131.8177,131.865,131.7325,131.7703,32534.0
2023-04-25 15:45:00,139.19,139.26,139.15,139.15,29385.0,131.7703,131.8366,131.7325,131.7325,29385.0
2023-04-25 15:50:00,139.13,139.25,139.07,139.18,33882.0,131.7135,131.8271,131.6567,131.7609,33882.0
2023-04-25 15:55:00,139.19,139.21,139.14,139.17,178768.0,131.7703,131.7893,131.723,131.7514,178768.0
2023-04-26 09:30:00,138.53,138.67,138.33,138.67,75959.0,131.1455,131.2781,130.9562,131.2781,75959.0
2023-04-26 09:35:00,138.65,138.65,138.5,138.53,19720.0,131.2591,131.2591,131.1171,131.1455,19720.0
2023-04-26 09:40:00,138.58,138.62,138.47,138.47,14106.0,131.1929,131.2307,131.0887,131.0887,14106.0
2023-04-26 09:45:00,138.49,138.51,138.35,138.35,19670.0,131.1076,131.1266,130.9751,130.9751,19670.0
2023-04-26 09:50:00,138.35,138.43,138.25,138.28,19416.0,130.9751,131.0508,130.8804,130.9088,19416.0
2023-04-26 09:55:00,138.29,138.3,138.07,138.21,13290.0,130.9183,130.9278,130.71,130.8426,13290.0
2023-04-26 10:00:00,138.19,138.22,138.11,138.18,17564.0,130.8236,130.852,130.7479,130.8142,17564.0
2023-04-26 10:05:00,138.15,138.16,137.96,137.97,26421.0,130.7858,130.7952,130.6059,130.6154,26421.0
2023-04-26 10:10:00,137.92,137.95,137.81,137.81,23670.0,130.568,130.5964,130.4639,130.4639,23670.0
2023-04-26 10:15:00,137.79,137.86,137.63,137.68,24394.0,130.445,130.5112,130.2935,130.3408,24394.0
2023-04-26 10:20:00,137.66,137.77,137.59,137.59,18696.0,130.3219,130.426,130.2556,130.2556,18696.0
2023-04-26 10:25:00,137.59,137.61,137.49,137.61,38595.0,130.2556,130.2746,130.161,130.2746,38595.0
2023-04-26 10:30:00,137.6,137.77,137.6,137.71,27843.0,130.2651,130.426,130.2651,130.3692,27843.0
2023-04-26 10:35:00,137.76,137.85,137.75,137.8,8586.0,130.4166,130.5018,130.4071,130.4544,8586.0
2023-04-26 10:40:00,137.8,137.83,137.72,137.82,52197.0,130.4544,130.4828,130.3787,130.4734,52197.0
2023-04-26 10:45:00,137.83,137.87,137.73,137.76,33813.0,130.4828,130.5207,130.3882,130.4166,33813.0
2023-04-26 10:50:00,137.79,137.91,137.75,137.87,8414.0,130.445,130.5586,130.4071,130.5207,8414.0
2023-04-26 10:55:00,137.89,137.96,137.88,137.96,4518.0,130.5396,130.6059,130.5302,130.6059,4518.0
2023-04-26 11:00:00,137.96,138.07,137.94,138.06,18890.0,130.6059,130.71,130.587,130.7006,18890.0
2023-04-26 11:05:00,138.09,138.24,138.09,138.22,13366.0,130.729,130.871,130.729,130.852,13366.0
2023-04-26 11:10:00,138.24,138.28,138.22,138.24,7285.0,130.871,130.9088,130.852,130.871,7285.0
2023-04-26 11:15:00,138.22,138.28,138.2,138.21,17264.0,130.852,130.9088,130.8331,130.8426,17264.0
2023-04-26 11:20:00,138.22,138.29,138.17,138.2,12420.0,130.852,130.9183,130.8047,130.8331,12420.0
2023-04-26 11:25:00,138.18,138.24,138.11,138.24,9772.0,130.8142,130.871,130.7479,130.871,9772.0
2023-04-26 11:30:00,138.24,138.31,138.24,138.27,7451.0,130.871,130.9372,130.871,130.8994,7451.0
2023-04-26 11:35:00,138.26,138.26,138.08,138.1,15548.0,130.8899,130.8899,130.7195,130.7384,15548.0
2023-04-26 11:40:00,138.12,138.24,138.12,138.22,11599.0,130.7574,130.871,130.7574,130.852,11599.0
2023-04-26 11:45:00,138.21,138.33,138.2,138.29,4358.0,130.8426,130.9562,130.8331,130.9183,4358.0
2023-04-26 11:50:00,138.29,138.3,138.21,138.24,10861.0,130.9183,130.9278,130.8426,130.871,10861.0
2023-04-26 11:55:00,138.24,138.33,138.2,138.2,10189.0,130.871,130.9562,130.8331,130.8331,10189.0
2023-04-26 12:00:00,138.22,138.32,138.22,138.27,6578.0,130.852,130.9467,130.852,130.8994,6578.0
2023-04-26 12:05:00,138.26,138.29,138.25,138.27,7493.0,130.8899,130.9183,130.8804,130.8994,7493.0
2023-04-26 12:10:00,138.27,138.3,138.22,138.27,16529.0,130.8994,130.9278,130.852,130.8994,16529.0
2023-04-26 12:15:00,138.26,138.32,138.12,138.13,14328.0,130.8899,130.9467,130.7574,130.7668,14328.0
2023-04-26 12:20:00,138.13,138.14,138.02,138.04,6545.0,130.7668,130.7763,130.6627,130.6816,6545.0
2023-04-26 12:25:00,138.03,138.08,138.02,138.03,5034.0,130.6722,130.7195,130.6627,130.6722,5034.0
2023-04-26 12:30:00,138.02,138.04,137.98,137.99,6359.0,130.6627,130.6816,130.6248,130.6343,6359.0
2023-04-26 12:35:00,137.96,138.07,137.94,138.07,8945.0,130.6059,130.71,130.587,130.71,8945.0
2023-04-26 12:40:00,138.06,138.13,138.05,138.12,7825.0,130.7006,130.7668,130.6911,130.7574,7825.0
2023-04-26 12:45:00,138.12,138.12,138.07,138.11,26354.0,130.7574,130.7574,130.71,130.7479,26354.0
2023-04-26 12:50:00,138.11,138.12,138.05,138.11,3822.0,130.7479,130.7574,130.6911,130.7479,3822.0
2023-04-26 12:55:00,138.11,138.14,138.05,138.06,5495.0,130.7479,130.7763,130.6911,130.7006,5495.0
2023-04-26 13:00:00,138.09,138.18,138.09,138.17,7240.0,130.729,130.8142,130.729,130.8047,7240.0
2023-04-26 13:05:00,138.17,138.17,138.0,138.04,15502.0,130.8047,130.8047,130.6438,130.6816,15502.0
2023-04-26 13:10:00,138.01,138.02,137.96,138.0,5656.0,130.6532,130.6627,130.6059,130.6438,5656.0
2023-04-26 13:15:00,138.02,138.03,137.92,137.94,9365.0,130.6627,130.6722,130.568,130.587,9365.0
2023-04-26 13:20:00,137.93,137.93,137.84,137.84,5719.0,130.5775,130.5775,130.4923,130.4923,5719.0
2023-04-26 13:25:00,137.81,137.85,137.81,137.85,9515.0,130.4639,130.5018,130.4639,130.5018,9515.0
2023-04-26 13:30:00,137.87,137.9,137.84,137.9,8934.0,130.5207,130.5491,130.4923,130.5491,8934.0
2023-04-26 13:35:00,137.87,137.93,137.86,137.87,5244.0,130.5207,130.5775,130.5112,130.5207,5244.0
2023-04-26 13:40:00,137.87,137.9,137.85,137.86,3859.0,130.5207,130.5491,130.5018,130.5112,3859.0
2023-04-26 13:45:00,137.85,137.87,137.7,137.7,14947.0,130.5018,130.5207,130.3598,130.3598,14947.0
2023-04-26 13:50:00,137.65,137.66,137.54,137.59,12804.0,130.3124,130.3219,130.2083,130.2556,12804.0
2023-04-26 13:55:00,137.58,137.58,137.45,137.51,17607.0,130.2462,130.2462,130.1231,130.1799,17607.0
2023-04-26 14:00:00,137.52,137.53,137.41,137.45,10512.0,130.1894,130.1988,130.0852,130.1231,10512.0
2023-04-26 14:05:00,137.43,137.44,137.35,137.37,23791.0,130.1042,130.1136,130.0284,130.0474,23791.0
2023-04-26 14:10:00,137.36,137.42,137.3,137.42,19137.0,130.0379,130.0947,129.9811,130.0947,19137.0
2023-04-26 14:15:00,137.41,137.41,137.32,137.33,18551.0,130.0852,130.0852,130.0,130.0095,18551.0
2023-04-26 14:20:00,137.33,137.43,137.28,137.41,38908.0,130.0095,130.1042,129.9621,130.0852,38908.0
2023-04-26 14:25:00,137.41,137.53,137.41,137.52,20606.0,130.0852,130.1988,130.0852,130.1894,20606.0
2023-04-26 14:30:00,137.51,137.54,137.46,137.46,27878.0,130.1799,130.2083,130.1326,130.1326,27878.0
2023-04-26 14:35:00,137.43,137.43,137.3,137.31,25944.0,130.1042,130.1042,129.9811,129.9905,25944.0
2023-04-26 14:40:00,137.3,137.35,137.2,137.25,14220.0,129.9811,130.0284,129.8864,129.9337,14220.0
2023-04-26 14:45:00,137.24,137.29,137.2,137.22,32384.0,129.9243,129.9716,129.8864,129.9053,32384.0
2023-04-26 14:50:00,137.21,137.21,137.15,137.19,8739.0,129.8959,129.8959,129.8391,129.8769,8739.0
2023-04-26 14:55:00,137.18,137.27,137.16,137.26,33653.0,129.8675,129.9527,129.8485,129.9432,33653.0
2023-04-26 15:00:00,137.27,137.28,137.2,137.2,40640.0,129.9527,129.9621,129.8864,129.8864,40640.0
2023-04-26 15:05:00,137.21,137.3,137.2,137.28,41351.0,129.8959,129.9811,129.8864,129.9621,41351.0
2023-04-26 15:10:00,137.28,137.43,137.28,137.38,12865.0,129.9621,130.1042,129.9621,130.0568,12865.0
2023-04-26 15:15:00,137.36,137.36,137.21,137.21,13606.0,130.0379,130.0379,129.8959,129.8959,13606.0
2023-04-26 15:20:00,137.21,137.24,137.16,137.18,22403.0,129.8959,129.9243,129.8485,129.8675,22403.0
2023-04-26 15:25:00,137.18,137.28,137.16,137.26,40291.0,129.8675,129.9621,129.8485,129.9432,40291.0
2023-04-26 15:30:00,137.25,137.27,137.15,137.15,16818.0,129.9337,129.9527,129.8391,129.8391,16818.0
2023-04-26 15:35:00,137.14,137.16,137.08,137.14,23223.0,129.8296,129.8485,129.7728,129.8296,23223.0
2023-04-26 15:40:00,137.17,137.19,137.12,137.17,38148.0,129.858,129.8769,129.8107,129.858,38148.0
2023-04-26 15:45:00,137.17,137.26,137.16,137.26,31113.0,129.858,129.9432,129.8485,129.9432,31113.0
2023-04-26 15:50:00,137.25,137.35,137.17,137.33,81866.0,129.9337,130.0284,129.858,130.0095,81866.0
2023-04-26 15:55:00,137.31,137.5,137.31,137.38,81558.0,129.9905,130.1704,129.9905,130.0568,81558.0
2023-04-27 09:30:00,137.85,137.99,137.75,137.89,65868.0,130.5018,130.6343,130.4071,130.5396,65868.0
2023-04-27 09:35:00,137.94,137.98,137.78,137.93,55223.0,130.587,130.6248,130.4355,130.5775,55223.0
2023-04-27 09:40:00,137.84,137.94,137.68,137.7,20590.0,130.4923,130.587,130.3408,130.3598,20590.0
2023-04-27 09:45:00,137.72,137.84,137.68,137.83,18655.0,130.3787,130.4923,130.3408,130.4828,18655.0
2023-04-27 09:50:00,137.84,137.96,137.79,137.95,15260.0,130.4923,130.6059,130.445,130.5964,15260.0
2023-04-27 09:55:00,137.99,138.13,137.97,138.13,16114.0,130.6343,130.7668,130.6154,130.7668,16114.0
2023-04-27 10:00:00,138.16,138.2,138.05,138.05,22045.0,130.7952,130.8331,130.6911,130.6911,22045.0
2023-04-27 10:05:00,138.1,138.13,137.97,137.99,14076.0,130.7384,130.7668,130.6154,130.6343,14076.0
2023-04-27 10:10:00,137.97,138.19,137.94,138.17,16598.0,130.6154,130.8236,130.587,130.8047,16598.0
2023-04-27 10:15:00,138.22,138.23,138.07,138.08,17861.0,130.852,130.8615,130.71,130.7195,17861.0
2023-04-27 10:20:00,138.1,138.1,138.04,138.08,37249.0,130.7384,130.7384,130.6816,130.7195,37249.0
2023-04-27 10:25:00,138.07,138.08,138.0,138.07,16033.0,130.71,130.7195,130.6438,130.71,16033.0
2023-04-27 10:30:00,138.09,138.16,138.07,138.09,18009.0,130.729,130.7952,130.71,130.729,18009.0
2023-04-27 10:35:00,138.08,138.11,138.05,138.07,10500.0,130.7195,130.7479,130.6911,130.71,10500.0
2023-04-27 10:40:00,138.08,138.08,137.87,137.95,6414.0,130.7195,130.7195,130.5207,130.5964,6414.0
2023-04-27 10:45:00,137.97,138.02,137.95,137.97,7171.0,130.6154,130.6627,130.5964,130.6154,7171.0
2023-04-27 10:50:00,138.0,138.0,137.82,137.9,7655.0,130.6438,130.6438,130.4734,130.5491,7655.0
2023-04-27 10:55:00,137.86,137.88,137.79,137.83,7289.0,130.5112,130.5302,130.445,130.4828,7289.0
2023-04-27 11:00:00,137.86,137.86,137.77,137.79,12616.0,130.5112,130.5112,130.426,130.445,12616.0
2023-04-27 11:05:00,137.79,137.83,137.73,137.74,16244.0,130.445,130.4828,130.3882,130.3976,16244.0
2023-04-27 11:10:00,137.77,137.77,137.6,137.65,111747.0,130.426,130.426,130.2651,130.3124,111747.0
2023-04-27 11:15:00,137.65,137.66,137.61,137.61,11305.0,130.3124,130.3219,130.2746,130.2746,11305.0
2023-04-27 11:20:00,137.64,137.84,137.59,137.84,16659.0,130.303,130.4923,130.2556,130.4923,16659.0
2023-04-27 11:25:00,137.86,138.07,137.85,138.05,12758.0,130.5112,130.71,130.5018,130.6911,12758.0
2023-04-27 11:30:00,138.07,138.21,138.04,138.08,35519.0,130.71,130.8426,130.6816,130.7195,35519.0
2023-04-27 11:35:00,138.08,138.08,137.95,137.98,24713.0,130.7195,130.7195,130.5964,130.6248,24713.0
2023-04-27 11:40:00,137.98,138.06,137.95,138.04,5047.0,130.6248,130.7006,130.5964,130.6816,5047.0
2023-04-27 11:45:00,138.02,138.07,138.02,138.05,4639.0,130.6627,130.71,130.6627,130.6911,4639.0
2023-04-27 11:50:00,138.08,138.2,138.08,138.2,9048.0,130.7195,130.8331,130.7195,130.8331,9048.0
2023-04-27 11:55:00,138.21,138.31,138.18,138.31,14880.0,130.8426,130.9372,130.8142,130.9372,14880.0
2023-04-27 12:00:00,138.3,138.48,138.3,138.45,37792.0,130.9278,131.0982,130.9278,131.0698,37792.0
2023-04-27 12:05:00,138.41,138.43,138.36,138.38,6165.0,131.0319,131.0508,130.9846,131.0035,6165.0
2023-04-27 12:10:00,138.39,138.39,138.3,138.34,9638.0,131.013,131.013,130.9278,130.9656,9638.0
2023-04-27 12:15:00,138.36,138.4,138.34,138.37,8546.0,130.9846,131.0224,130.9656,130.994,8546.0
2023-04-27 12:20:00,138.37,138.42,138.35,138.4,13847.0,130.994,131.0414,130.9751,131.0224,13847.0
2023-04-27 12:25:00,138.42,138.43,138.36,138.36,6776.0,131.0414,131.0508,130.9846,130.9846,6776.0
2023-04-27 12:30:00,138.37,138.4,138.34,138.36,9370.0,130.994,131.0224,130.9656,130.9846,9370.0
2023-04-27 12:35:00,138.36,138.41,138.28,138.28,4316.0,130.9846,131.0319,130.9088,130.9088,4316.0
2023-04-27 12:40:00,138.29,138.32,138.27,138.31,15649.0,130.9183,130.9467,130.8994,130.9372,15649.0
2023-04-27 12:45:00,138.3,138.34,138.29,138.34,6453.0,130.9278,130.9656,130.9183,130.9656,6453.0
2023-04-27 12:50:00,138.36,138.41,138.35,138.39,4357.0,130.9846,131.0319,130.9751,131.013,4357.0
2023-04-27 12:55:00,138.34,138.39,138.34,138.35,2743.0,130.9656,131.013,130.9656,130.9751,2743.0
2023-04-27 13:00:00,138.4,138.42,138.35,138.4,6628.0,131.0224,131.0414,130.9751,131.0224,6628.0
2023-04-27 13:05:00,138.39,138.4,138.35,138.4,3020.0,131.013,131.0224,130.9751,131.0224,3020.0
2023-04-27 13:10:00,138.39,138.45,138.39,138.4,9115.0,131.013,131.0698,131.013,131.0224,9115.0
2023-04-27 13:15:00,138.4,138.46,138.39,138.39,9391.0,131.0224,131.0792,131.013,131.013,9391.0
2023-04-27 13:20:00,138.38,138.43,138.38,138.38,4535.0,131.0035,131.0508,131.0035,131.0035,4535.0
2023-04-27 13:25:00,138.38,138.42,138.36,138.41,8492.0,131.0035,131.0414,130.9846,131.0319,8492.0
2023-04-27 13:30:00,138.4,138.52,138.4,138.49,34641.0,131.0224,131.136,131.0224,131.1076,34641.0
2023-04-27 13:35:00,138.5,138.6,138.48,138.6,8740.0,131.1171,131.2118,131.0982,131.2118,8740.0
2023-04-27 13:40:00,138.6,138.65,138.6,138.65,20103.0,131.2118,131.2591,131.2118,131.2591,20103.0
2023-04-27 13:45:00,138.66,138.81,138.65,138.74,9620.0,131.2686,131.4106,131.2591,131.3443,9620.0
2023-04-27 13:50:00,138.75,138.8,138.75,138.79,9897.0,131.3538,131.4011,131.3538,131.3917,9897.0
2023-04-27 13:55:00,138.77,138.78,138.7,138.7,8945.0,131.3727,131.3822,131.3065,131.3065,8945.0
2023-04-27 14:00:00,138.71,138.73,138.68,138.72,4733.0,131.3159,131.3349,131.2875,131.3254,4733.0
2023-04-27 14:05:00,138.7,138.74,138.7,138.72,10001.0,131.3065,131.3443,131.3065,131.3254,10001.0
2023-04-27 14:10:00,138.72,138.77,138.7,138.75,9797.0,131.3254,131.3727,131.3065,131.3538,9797.0
2023-04-27 14:15:00,138.75,138.97,138.74,138.97,15556.0,131.3538,131.5621,131.3443,131.5621,15556.0
2023-04-27 14:20:00,138.98,138.98,138.94,138.98,9396.0,131.5715,131.5715,131.5337,131.5715,9396.0
2023-04-27 14:25:00,138.98,139.11,138.97,139.1,21142.0,131.5715,131.6946,131.5621,131.6851,21142.0
2023-04-27 14:30:00,139.11,139.22,139.1,139.19,16305.0,131.6946,131.7987,131.6851,131.7703,16305.0
2023-04-27 14:35:00,139.19,139.24,139.05,139.13,18579.0,131.7703,131.8177,131.6378,131.7135,18579.0
2023-04-27 14:40:00,139.13,139.24,139.13,139.23,8993.0,131.7135,131.8177,131.7135,131.8082,8993.0
2023-04-27 14:45:00,139.22,139.25,139.17,139.24,13682.0,131.7987,131.8271,131.7514,131.8177,13682.0
2023-04-27 14:50:00,139.25,139.32,139.25,139.27,13541.0,131.8271,131.8934,131.8271,131.8461,13541.0
2023-04-27 14:55:00,139.27,139.42,139.26,139.41,8893.0,131.8461,131.9881,131.8366,131.9786,8893.0
2023-04-27 15:00:00,139.42,139.48,139.41,139.46,12305.0,131.9881,132.0449,131.9786,132.0259,12305.0
2023-04-27 15:05:00,139.47,139.47,139.36,139.37,15031.0,132.0354,132.0354,131.9313,131.9407,15031.0
2023-04-27 15:10:00,139.38,139.38,139.25,139.3,8715.0,131.9502,131.9502,131.8271,131.8745,8715.0
2023-04-27 15:15:00,139.31,139.41,139.31,139.39,14391.0,131.8839,131.9786,131.8839,131.9597,14391.0
2023-04-27 15:20:00,139.4,139.42,139.32,139.33,25792.0,131.9691,131.9881,131.8934,131.9029,25792.0
2023-04-27 15:25:00,139.33,139.34,139.26,139.27,22216.0,131.9029,131.9123,131.8366,131.8461,22216.0
2023-04-27 15:30:00,139.27,139.3,139.22,139.23,11085.0,131.8461,131.8745,131.7987,131.8082,11085.0
2023-04-27 15:35:00,139.21,139.24,139.18,139.2,11389.0,131.7893,131.8177,131.7609,131.7798,11389.0
2023-04-27 15:40:00,139.2,139.29,139.17,139.25,34805.0,131.7798,131.865,131.7514,131.8271,34805.0
2023-04-27 15:45:00,139.25,139.37,139.22,139.31,26305.0,131.8271,131.9407,131.7987,131.8839,26305.0
2023-04-27 15:50:00,139.29,139.35,139.25,139.25,39372.0,131.865,131.9218,131.8271,131.8271,39372.0
2023-04-27 15:55:00,139.25,139.39,139.22,139.36,55205.0,131.8271,131.9597,131.7987,131.9313,55205.0
2023-04-28 09:30:00,138.99,139.5,138.99,139.49,48294.0,131.581,132.0638,131.581,132.0543,48294.0
2023-04-28 09:35:00,139.49,139.62,139.49,139.57,7341.0,132.0543,132.1774,132.0543,132.1301,7341.0
2023-04-28 09:40:00,139.68,139.69,139.57,139.68,14239.0,132.2342,132.2437,132.1301,132.2342,14239.0
2023-04-28 09:45:00,139.67,139.83,139.65,139.7,11729.0,132.2247,132.3762,132.2058,132.2531,11729.0
2023-04-28 09:50:00,139.72,139.72,139.63,139.65,19022.0,132.2721,132.2721,132.1869,132.2058,19022.0
2023-04-28 09:55:00,139.67,139.7,139.58,139.58,36452.0,132.2247,132.2531,132.1395,132.1395,36452.0
2023-04-28 10:00:00,139.65,139.81,139.62,139.78,15559.0,132.2058,132.3573,132.1774,132.3289,15559.0
2023-04-28 10:05:00,139.78,140.1,139.78,140.04,17782.0,132.3289,132.6318,132.3289,132.575,17782.0
2023-04-28 10:10:00,140.04,140.18,139.94,140.01,20447.0,132.575,132.7076,132.4804,132.5466,20447.0
2023-04-28 10:15:00,140.0,140.08,139.97,140.07,35840.0,132.5372,132.6129,132.5088,132.6034,35840.0
2023-04-28 10:20:00,140.1,140.16,139.99,140.08,25398.0,132.6318,132.6886,132.5277,132.6129,25398.0
2023-04-28 10:25:00,140.1,140.16,140.05,140.08,17072.0,132.6318,132.6886,132.5845,132.6129,17072.0
2023-04-28 10:30:00,140.15,140.17,139.97,140.15,7859.0,132.6792,132.6981,132.5088,132.6792,7859.0
2023-04-28 10:35:00,140.13,140.19,139.78,139.91,21788.0,132.6602,132.717,132.3289,132.452,21788.0
2023-04-28 10:40:00,139.94,140.08,139.85,140.06,12571.0,132.4804,132.6129,132.3952,132.594,12571.0
2023-04-28 10:45:00,140.06,140.3,140.04,140.28,8321.0,132.594,132.8212,132.575,132.8022,8321.0
2023-04-28 10:50:00,140.32,140.37,140.24,140.3,4419.0,132.8401,132.8874,132.7644,132.8212,4419.0
2023-04-28 10:55:00,140.28,140.3,139.82,139.89,14340.0,132.8022,132.8212,132.3668,132.433,14340.0
2023-04-28 11:00:00,139.92,139.92,139.56,139.71,15218.0,132.4614,132.4614,132.1206,132.2626,15218.0
2023-04-28 11:05:00,139.74,140.05,139.74,140.04,21258.0,132.291,132.5845,132.291,132.575,21258.0
2023-04-28 11:10:00,140.07,140.16,140.06,140.09,11364.0,132.6034,132.6886,132.594,132.6224,11364.0
2023-04-28 11:15:00,140.09,140.21,140.08,140.19,22994.0,132.6224,132.736,132.6129,132.717,22994.0
2023-04-28 11:20:00,140.19,140.21,140.13,140.16,67223.0,132.717,132.736,132.6602,132.6886,67223.0
2023-04-28 11:25:00,140.17,140.24,140.16,140.19,15913.0,132.6981,132.7644,132.6886,132.717,15913.0
2023-04-28 11:30:00,140.23,140.32,140.19,140.28,12310.0,132.7549,132.8401,132.717,132.8022,12310.0
2023-04-28 11:35:00,140.31,140.32,140.21,140.26,6777.0,132.8306,132.8401,132.736,132.7833,6777.0
2023-04-28 11:40:00,140.23,140.33,140.22,140.3,10221.0,132.7549,132.8496,132.7454,132.8212,10221.0
2023-04-28 11:45:00,140.32,140.39,140.24,140.39,5116.0,132.8401,132.9064,132.7644,132.9064,5116.0
2023-04-28 11:50:00,140.37,140.43,140.36,140.4,9894.0,132.8874,132.9442,132.878,132.9158,9894.0
2023-04-28 11:55:00,140.38,140.51,140.38,140.46,16639.0,132.8969,133.02,132.8969,132.9726,16639.0
2023-04-28 12:00:00,140.47,140.51,140.38,140.38,11075.0,132.9821,133.02,132.8969,132.8969,11075.0
2023-04-28 12:05:00,140.37,140.48,140.37,140.45,12493.0,132.8874,132.9916,132.8874,132.9632,12493.0
2023-04-28 12:10:00,140.45,140.51,140.45,140.48,19277.0,132.9632,133.02,132.9632,132.9916,19277.0
2023-04-28 12:15:00,140.46,140.46,140.38,140.43,20148.0,132.9726,132.9726,132.8969,132.9442,20148.0
2023-04-28 12:20:00,140.41,140.52,140.35,140.51,9550.0,132.9253,133.0294,132.8685,133.02,9550.0
2023-04-28 12:25:00,140.44,140.49,140.42,140.49,14858.0,132.9537,133.001,132.9348,133.001,14858.0
2023-04-28 12:30:00,140.52,140.6,140.46,140.49,19511.0,133.0294,133.1052,132.9726,133.001,19511.0
2023-04-28 12:35:00,140.51,140.53,140.46,140.48,38285.0,133.02,133.0389,132.9726,132.9916,38285.0
2023-04-28 12:40:00,140.46,140.53,140.43,140.51,9759.0,132.9726,133.0389,132.9442,133.02,9759.0
2023-04-28 12:45:00,140.52,140.53,140.44,140.5,7063.0,133.0294,133.0389,132.9537,133.0105,7063.0
2023-04-28 12:50:00,140.49,140.53,140.45,140.52,17017.0,133.001,133.0389,132.9632,133.0294,17017.0
2023-04-28 12:55:00,140.55,140.61,140.55,140.59,3387.0,133.0578,133.1146,133.0578,133.0957,3387.0
2023-04-28 13:00:00,140.57,140.58,140.44,140.51,5634.0,133.0768,133.0862,132.9537,133.02,5634.0
2023-04-28 13:05:00,140.53,140.59,140.5,140.5,4148.0,133.0389,133.0957,133.0105,133.0105,4148.0
2023-04-28 13:10:00,140.48,140.55,140.48,140.52,7901.0,132.9916,133.0578,132.9916,133.0294,7901.0
2023-04-28 13:15:00,140.55,140.56,140.49,140.49,3663.0,133.0578,133.0673,133.001,133.001,3663.0
2023-04-28 13:20:00,140.51,140.55,140.5,140.54,6746.0,133.02,133.0578,133.0105,133.0484,6746.0
2023-04-28 13:25:00,140.56,140.58,140.53,140.58,14542.0,133.0673,133.0862,133.0389,133.0862,14542.0
2023-04-28 13:30:00,140.6,140.63,140.54,140.54,72767.0,133.1052,133.1336,133.0484,133.0484,72767.0
2023-04-28 13:35:00,140.54,140.56,140.38,140.48,15893.0,133.0484,133.0673,132.8969,132.9916,15893.0
2023-04-28 13:40:00,140.51,140.55,140.47,140.47,20740.0,133.02,133.0578,132.9821,132.9821,20740.0
2023-04-28 13:45:00,140.5,140.5,140.4,140.41,6757.0,133.0105,133.0105,132.9158,132.9253,6757.0
2023-04-28 13:50:00,140.39,140.43,140.3,140.35,32859.0,132.9064,132.9442,132.8212,132.8685,32859.0
2023-04-28 13:55:00,140.3,140.37,140.28,140.36,6838.0,132.8212,132.8874,132.8022,132.878,6838.0
2023-04-28 14:00:00,140.37,140.54,140.36,140.54,16237.0,132.8874,133.0484,132.878,133.0484,16237.0
2023-04-28 14:05:00,140.53,140.55,140.47,140.49,17265.0,133.0389,133.0578,132.9821,133.001,17265.0
2023-04-28 14:10:00,140.49,140.49,140.26,140.35,17307.0,133.001,133.001,132.7833,132.8685,17307.0
2023-04-28 14:15:00,140.32,140.44,140.32,140.4,23865.0,132.8401,132.9537,132.8401,132.9158,23865.0
2023-04-28 14:20:00,140.42,140.43,140.27,140.29,7829.0,132.9348,132.9442,132.7928,132.8117,7829.0
2023-04-28 14:25:00,140.26,140.26,140.17,140.2,5278.0,132.7833,132.7833,132.6981,132.7265,5278.0
2023-04-28 14:30:00,140.24,140.25,140.16,140.2,21556.0,132.7644,132.7738,132.6886,132.7265,21556.0
2023-04-28 14:35:00,140.18,140.19,140.07,140.08,7431.0,132.7076,132.717,132.6034,132.6129,7431.0
2023-04-28 14:40:00,140.09,140.22,140.03,140.06,11171.0,132.6224,132.7454,132.5656,132.594,11171.0
2023-04-28 14:45:00,140.04,140.12,139.96,140.0,30984.0,132.575,132.6508,132.4993,132.5372,30984.0
2023-04-28 14:50:00,140.0,140.12,139.98,140.06,7200.0,132.5372,132.6508,132.5182,132.594,7200.0
2023-04-28 14:55:00,140.04,140.2,140.04,140.19,9565.0,132.575,132.7265,132.575,132.717,9565.0
2023-04-28 15:00:00,140.18,140.28,140.17,140.25,22506.0,132.7076,132.8022,132.6981,132.7738,22506.0
2023-04-28 15:05:00,140.27,140.31,140.26,140.28,17701.0,132.7928,132.8306,132.7833,132.8022,17701.0
2023-04-28 15:10:00,140.29,140.4,140.28,140.35,20871.0,132.8117,132.9158,132.8022,132.8685,20871.0
2023-04-28 15:15:00,140.34,140.48,140.33,140.47,7956.0,132.859,132.9916,132.8496,132.9821,7956.0
2023-04-28 15:20:00,140.46,140.48,140.29,140.35,16678.0,132.9726,132.9916,132.8117,132.8685,16678.0
2023-04-28 15:25:00,140.34,140.38,140.26,140.28,16082.0,132.859,132.8969,132.7833,132.8022,16082.0
2023-04-28 15:30:00,140.34,140.35,140.22,140.25,19483.0,132.859,132.8685,132.7454,132.7738,19483.0
2023-04-28 15:35:00,140.25,140.36,140.22,140.32,17057.0,132.7738,132.878,132.7454,132.8401,17057.0
2023-04-28 15:40:00,140.32,140.39,140.31,140.39,32600.0,132.8401,132.9064,132.8306,132.9064,32600.0
2023-04-28 15:45:00,140.38,140.42,140.28,140.33,23829.0,132.8969,132.9348,132.8022,132.8496,23829.0
2023-04-28 15:50:00,140.31,140.4,140.28,140.39,17241.0,132.8306,132.9158,132.8022,132.9064,17241.0
2023-04-28 15:55:00,140.4,140.57,140.4,140.56,53278.0,132.9158,133.0768,132.9158,133.0673,53278.0
2023-05-01 09:30:00,140.47,140.78,140.35,140.78,76166.0,132.9821,133.2756,132.8685,133.2756,76166.0
2023-05-01 09:35:00,140.77,140.96,140.77,140.92,11839.0,133.2661,133.446,133.2661,133.4081,11839.0
2023-05-01 09:40:00,140.86,140.91,140.82,140.9,14735.0,133.3513,133.3986,133.3134,133.3892,14735.0
2023-05-01 09:45:00,140.97,141.09,140.97,141.07,9914.0,133.4554,133.5691,133.4554,133.5501,9914.0
2023-05-01 09:50:00,141.05,141.05,140.95,140.97,6521.0,133.5312,133.5312,133.4365,133.4554,6521.0
2023-05-01 09:55:00,140.95,141.0,140.94,140.97,7121.0,133.4365,133.4838,133.427,133.4554,7121.0
2023-05-01 10:00:00,140.96,140.96,140.74,140.9,27863.0,133.446,133.446,133.2377,133.3892,27863.0
2023-05-01 10:05:00,140.92,140.98,140.86,140.97,10028.0,133.4081,133.4649,133.3513,133.4554,10028.0
2023-05-01 10:10:00,141.05,141.05,140.91,141.02,14597.0,133.5312,133.5312,133.3986,133.5028,14597.0
2023-05-01 10:15:00,141.03,141.2,141.02,141.15,31557.0,133.5123,133.6732,133.5028,133.6259,31557.0
2023-05-01 10:20:00,141.11,141.13,140.9,140.97,9201.0,133.588,133.6069,133.3892,133.4554,9201.0
2023-05-01 10:25:00,140.97,140.99,140.91,140.94,26127.0,133.4554,133.4744,133.3986,133.427,26127.0
2023-05-01 10:30:00,140.99,141.07,140.96,141.06,13136.0,133.4744,133.5501,133.446,133.5407,13136.0
2023-05-01 10:35:00,141.06,141.2,141.03,141.18,8154.0,133.5407,133.6732,133.5123,133.6543,8154.0
2023-05-01 10:40:00,141.19,141.28,141.09,141.22,10855.0,133.6637,133.7489,133.5691,133.6921,10855.0
2023-05-01 10:45:00,141.25,141.39,141.23,141.32,29387.0,133.7205,133.8531,133.7016,133.7868,29387.0
2023-05-01 10:50:00,141.3,141.31,141.16,141.16,4666.0,133.7679,133.7773,133.6353,133.6353,4666.0
2023-05-01 10:55:00,141.2,141.28,141.19,141.22,6163.0,133.6732,133.7489,133.6637,133.6921,6163.0
2023-05-01 11:00:00,141.21,141.24,141.11,141.11,10811.0,133.6827,133.7111,133.588,133.588,10811.0
2023-05-01 11:05:00,141.14,141.18,141.07,141.1,6259.0,133.6164,133.6543,133.5501,133.5785,6259.0
2023-05-01 11:10:00,141.11,141.13,140.99,141.05,16030.0,133.588,133.6069,133.4744,133.5312,16030.0
2023-05-01 11:15:00,141.02,141.03,140.89,140.97,11204.0,133.5028,133.5123,133.3797,133.4554,11204.0
2023-05-01 11:20:00,140.95,141.02,140.89,140.9,8385.0,133.4365,133.5028,133.3797,133.3892,8385.0
2023-05-01 11:25:00,140.89,140.97,140.86,140.94,14925.0,133.3797,133.4554,133.3513,133.427,14925.0
2023-05-01 11:30:00,140.92,140.98,140.89,140.95,9488.0,133.4081,133.4649,133.3797,133.4365,9488.0
2023-05-01 11:35:00,140.95,141.06,140.94,141.02,6639.0,133.4365,133.5407,133.427,133.5028,6639.0
2023-05-01 11:40:00,140.98,141.0,140.89,140.97,5769.0,133.4649,133.4838,133.3797,133.4554,5769.0
2023-05-01 11:45:00,140.98,141.03,140.98,141.0,24234.0,133.4649,133.5123,133.4649,133.4838,24234.0
2023-05-01 11:50:00,141.0,141.01,140.92,140.95,2928.0,133.4838,133.4933,133.4081,133.4365,2928.0
2023-05-01 11:55:00,140.94,141.03,140.92,141.01,5381.0,133.427,133.5123,133.4081,133.4933,5381.0
2023-05-01 12:00:00,141.01,141.06,141.0,141.05,3185.0,133.4933,133.5407,133.4838,133.5312,3185.0
2023-05-01 12:05:00,141.09,141.09,141.02,141.08,7185.0,133.5691,133.5691,133.5028,133.5596,7185.0
2023-05-01 12:10:00,141.08,141.09,141.01,141.04,37624.0,133.5596,133.5691,133.4933,133.5217,37624.0
2023-05-01 12:15:00,141.03,141.12,141.03,141.09,6946.0,133.5123,133.5975,133.5123,133.5691,6946.0
2023-05-01 12:20:00,141.1,141.13,141.08,141.12,4840.0,133.5785,133.6069,133.5596,133.5975,4840.0
2023-05-01 12:25:00,141.12,141.16,141.11,141.14,6182.0,133.5975,133.6353,133.588,133.6164,6182.0
2023-05-01 12:30:00,141.14,141.29,141.13,141.24,23457.0,133.6164,133.7584,133.6069,133.7111,23457.0
2023-05-01 12:35:00,141.25,141.32,141.24,141.31,37268.0,133.7205,133.7868,133.7111,133.7773,37268.0
2023-05-01 12:40:00,141.31,141.32,141.2,141.21,9128.0,133.7773,133.7868,133.6732,133.6827,9128.0
2023-05-01 12:45:00,141.2,141.23,141.14,141.16,2820.0,133.6732,133.7016,133.6164,133.6353,2820.0
2023-05-01 12:50:00,141.14,141.18,141.12,141.15,7512.0,133.6164,133.6543,133.5975,133.6259,7512.0
2023-05-01 12:55:00,141.18,141.18,141.11,141.14,34185.0,133.6543,133.6543,133.588,133.6164,34185.0
2023-05-01 13:00:00,141.12,141.18,141.06,141.09,5122.0,133.5975,133.6543,133.5407,133.5691,5122.0
2023-05-01 13:05:00,141.1,141.14,141.08,141.1,5813.0,133.5785,133.6164,133.5596,133.5785,5813.0
2023-05-01 13:10:00,141.1,141.15,141.09,141.09,11671.0,133.5785,133.6259,133.5691,133.5691,11671.0
2023-05-01 13:15:00,141.08,141.13,141.03,141.05,8903.0,133.5596,133.6069,133.5123,133.5312,8903.0
2023-05-01 13:20:00,141.06,141.11,141.05,141.06,4618.0,133.5407,133.588,133.5312,133.5407,4618.0
2023-05-01 13:25:00,141.08,141.08,140.95,140.96,8859.0,133.5596,133.5596,133.4365,133.446,8859.0
2023-05-01 13:30:00,140.96,140.98,140.91,140.97,8863.0,133.446,133.4649,133.3986,133.4554,8863.0
2023-05-01 13:35:00,140.98,140.98,140.91,140.94,6259.0,133.4649,133.4649,133.3986,133.427,6259.0
2023-05-01 13:40:00,140.96,141.06,140.96,140.99,5734.0,133.446,133.5407,133.446,133.4744,5734.0
2023-05-01 13:45:00,141.02,141.1,140.98,141.07,7482.0,133.5028,133.5785,133.4649,133.5501,7482.0
2023-05-01 13:50:00,141.09,141.09,141.01,141.03,115733.0,133.5691,133.5691,133.4933,133.5123,115733.0
2023-05-01 13:55:00,141.02,141.11,141.01,141.11,4594.0,133.5028,133.588,133.4933,133.588,4594.0
2023-05-01 14:00:00,141.13,141.16,141.07,141.07,12849.0,133.6069,133.6353,133.5501,133.5501,12849.0
2023-05-01 14:05:00,141.06,141.07,141.01,141.07,15813.0,133.5407,133.5501,133.4933,133.5501,15813.0
2023-05-01 14:10:00,141.08,141.08,141.01,141.02,14976.0,133.5596,133.5596,133.4933,133.5028,14976.0
2023-05-01 14:15:00,141.01,141.05,140.99,141.01,12854.0,133.4933,133.5312,133.4744,133.4933,12854.0
2023-05-01 14:20:00,141.0,141.06,140.99,141.0,27508.0,133.4838,133.5407,133.4744,133.4838,27508.0
2023-05-01 14:25:00,141.01,141.02,140.96,141.01,8439.0,133.4933,133.5028,133.446,133.4933,8439.0
2023-05-01 14:30:00,141.01,141.02,140.75,140.76,11775.0,133.4933,133.5028,133.2472,133.2566,11775.0
2023-05-01 14:35:00,140.74,140.77,140.65,140.77,30920.0,133.2377,133.2661,133.1525,133.2661,30920.0
2023-05-01 14:40:00,140.76,140.86,140.7,140.83,12355.0,133.2566,133.3513,133.1998,133.3229,12355.0
2023-05-01 14:45:00,140.82,140.86,140.76,140.81,20322.0,133.3134,133.3513,133.2566,133.304,20322.0
2023-05-01 14:50:00,140.81,140.84,140.76,140.79,20720.0,133.304,133.3324,133.2566,133.285,20720.0
2023-05-01 14:55:00,140.8,140.88,140.77,140.86,12212.0,133.2945,133.3702,133.2661,133.3513,12212.0
2023-05-01 15:00:00,140.89,140.9,140.78,140.8,10447.0,133.3797,133.3892,133.2756,133.2945,10447.0
2023-05-01 15:05:00,140.79,140.85,140.78,140.8,12374.0,133.285,133.3418,133.2756,133.2945,12374.0
2023-05-01 15:10:00,140.8,140.83,140.77,140.8,13190.0,133.2945,133.3229,133.2661,133.2945,13190.0
2023-05-01 15:15:00,140.78,140.79,140.72,140.75,10871.0,133.2756,133.285,133.2188,133.2472,10871.0
2023-05-01 15:20:00,140.75,140.81,140.74,140.78,13095.0,133.2472,133.304,133.2377,133.2756,13095.0
2023-05-01 15:25:00,140.77,140.78,140.72,140.74,12148.0,133.2661,133.2756,133.2188,133.2377,12148.0
2023-05-01 15:30:00,140.75,140.81,140.73,140.74,25112.0,133.2472,133.304,133.2282,133.2377,25112.0
2023-05-01 15:35:00,140.72,140.73,140.63,140.63,19317.0,133.2188,133.2282,133.1336,133.1336,19317.0
2023-05-01 15:40:00,140.61,140.72,140.61,140.71,33362.0,133.1146,133.2188,133.1146,133.2093,33362.0
2023-05-01 15:45:00,140.71,140.8,140.7,140.78,17792.0,133.2093,133.2945,133.1998,133.2756,17792.0
2023-05-01 15:50:00,140.79,140.82,140.67,140.72,25465.0,133.285,133.3134,133.1714,133.2188,25465.0
2023-05-01 15:55:00,140.71,140.77,140.66,140.67,28615.0,133.2093,133.2661,133.162,133.1714,28615.0
2023-05-02 09:30:00,140.24,140.24,139.69,139.8,60968.0,132.7644,132.7644,132.2437,132.3478,60968.0
2023-05-02 09:35:00,139.81,139.96,139.77,139.96,16009.0,132.3573,132.4993,132.3194,132.4993,16009.0
2023-05-02 09:40:00,139.99,140.01,139.84,139.89,6333.0,132.5277,132.5466,132.3857,132.433,6333.0
2023-05-02 09:45:00,139.86,139.87,139.68,139.69,6920.0,132.4046,132.4141,132.2342,132.2437,6920.0
2023-05-02 09:50:00,139.68,139.7,139.56,139.61,10572.0,132.2342,132.2531,132.1206,132.1679,10572.0
2023-05-02 09:55:00,139.64,139.69,139.56,139.69,3784.0,132.1963,132.2437,132.1206,132.2437,3784.0
2023-05-02 10:00:00,139.66,139.66,139.35,139.39,32567.0,132.2153,132.2153,131.9218,131.9597,32567.0
2023-05-02 10:05:00,139.33,139.33,139.07,139.16,7626.0,131.9029,131.9029,131.6567,131.7419,7626.0
2023-05-02 10:10:00,139.18,139.19,138.89,138.95,11132.0,131.7609,131.7703,131.4863,131.5431,11132.0
2023-05-02 10:15:00,138.92,139.06,138.9,138.97,19486.0,131.5147,131.6473,131.4958,131.5621,19486.0
2023-05-02 10:20:00,138.96,138.96,138.6,138.72,21667.0,131.5526,131.5526,131.2118,131.3254,21667.0
2023-05-02 10:25:00,138.67,138.73,138.47,138.52,24159.0,131.2781,131.3349,131.0887,131.136,24159.0
2023-05-02 10:30:00,138.54,138.54,138.35,138.35,13748.0,131.155,131.155,130.9751,130.9751,13748.0
2023-05-02 10:35:00,138.42,138.42,138.18,138.27,19072.0,131.0414,131.0414,130.8142,130.8994,19072.0
2023-05-02 10:40:00,138.28,138.39,138.24,138.24,14288.0,130.9088,131.013,130.871,130.871,14288.0
2023-05-02 10:45:00,138.26,138.31,138.05,138.2,13703.0,130.8899,130.9372,130.6911,130.8331,13703.0
2023-05-02 10:50:00,138.19,138.29,137.98,138.09,35841.0,130.8236,130.9183,130.6248,130.729,35841.0
2023-05-02 10:55:00,138.08,138.11,137.99,138.0,12189.0,130.7195,130.7479,130.6343,130.6438,12189.0
2023-05-02 11:00:00,138.0,138.03,137.65,137.92,30201.0,130.6438,130.6722,130.3124,130.568,30201.0
2023-05-02 11:05:00,137.91,137.92,137.75,137.82,13211.0,130.5586,130.568,130.4071,130.4734,13211.0
2023-05-02 11:10:00,137.84,137.89,137.78,137.84,19285.0,130.4923,130.5396,130.4355,130.4923,19285.0
2023-05-02 11:15:00,137.82,137.9,137.75,137.75,25769.0,130.4734,130.5491,130.4071,130.4071,25769.0
2023-05-02 11:20:00,137.77,137.79,137.58,137.66,14820.0,130.426,130.445,130.2462,130.3219,14820.0
2023-05-02 11:25:00,137.67,137.68,137.55,137.63,8888.0,130.3314,130.3408,130.2178,130.2935,8888.0
2023-05-02 11:30:00,137.7,137.7,137.45,137.61,25069.0,130.3598,130.3598,130.1231,130.2746,25069.0
2023-05-02 11:35:00,137.61,137.74,137.56,137.72,11160.0,130.2746,130.3976,130.2272,130.3787,11160.0
2023-05-02 11:40:00,137.69,137.91,137.69,137.91,13516.0,130.3503,130.5586,130.3503,130.5586,13516.0
2023-05-02 11:45:00,137.94,138.01,137.88,137.97,6259.0,130.587,130.6532,130.5302,130.6154,6259.0
2023-05-02 11:50:00,137.98,138.0,137.67,137.8,24492.0,130.6248,130.6438,130.3314,130.4544,24492.0
2023-05-02 11:55:00,137.82,137.87,137.8,137.86,14443.0,130.4734,130.5207,130.4544,130.5112,14443.0
2023-05-02 12:00:00,137.94,137.94,137.71,137.78,17648.0,130.587,130.587,130.3692,130.4355,17648.0
2023-05-02 12:05:00,137.78,137.86,137.72,137.8,83755.0,130.4355,130.5112,130.3787,130.4544,83755.0
2023-05-02 12:10:00,137.81,137.85,137.68,137.83,60519.0,130.4639,130.5018,130.3408,130.4828,60519.0
2023-05-02 12:15:00,137.85,137.92,137.72,137.9,111534.0,130.5018,130.568,130.3787,130.5491,111534.0
2023-05-02 12:20:00,137.89,137.91,137.78,137.89,41355.0,130.5396,130.5586,130.4355,130.5396,41355.0
2023-05-02 12:25:00,137.89,138.01,137.88,137.98,64043.0,130.5396,130.6532,130.5302,130.6248,64043.0
2023-05-02 12:30:00,137.97,137.97,137.88,137.88,28112.0,130.6154,130.6154,130.5302,130.5302,28112.0
2023-05-02 12:35:00,137.88,138.07,137.87,137.97,10944.0,130.5302,130.71,130.5207,130.6154,10944.0
2023-05-02 12:40:00,137.97,138.02,137.93,138.02,7438.0,130.6154,130.6627,130.5775,130.6627,7438.0
2023-05-02 12:45:00,138.02,138.02,137.94,137.95,8918.0,130.6627,130.6627,130.587,130.5964,8918.0
2023-05-02 12:50:00,137.96,138.14,137.95,138.12,6680.0,130.6059,130.7763,130.5964,130.7574,6680.0
2023-05-02 12:55:00,138.11,138.13,138.0,138.1,7442.0,130.7479,130.7668,130.6438,130.7384,7442.0
2023-05-02 13:00:00,138.09,138.14,138.03,138.14,7257.0,130.729,130.7763,130.6722,130.7763,7257.0
2023-05-02 13:05:00,138.14,138.15,138.1,138.1,13004.0,130.7763,130.7858,130.7384,130.7384,13004.0
2023-05-02 13:10:00,138.1,138.16,138.08,138.09,41124.0,130.7384,130.7952,130.7195,130.729,41124.0
2023-05-02 13:15:00,138.1,138.19,138.09,138.12,25242.0,130.7384,130.8236,130.729,130.7574,25242.0
2023-05-02 13:20:00,138.13,138.16,138.07,138.16,17793.0,130.7668,130.7952,130.71,130.7952,17793.0
2023-05-02 13:25:00,138.19,138.26,138.18,138.21,9579.0,130.8236,130.8899,130.8142,130.8426,9579.0
2023-05-02 13:30:00,138.26,138.27,138.16,138.22,13131.0,130.8899,130.8994,130.7952,130.852,13131.0
2023-05-02 13:35:00,138.23,138.29,138.23,138.28,4239.0,130.8615,130.9183,130.8615,130.9088,4239.0
2023-05-02 13:40:00,138.26,138.34,138.26,138.33,2834.0,130.8899,130.9656,130.8899,130.9562,2834.0
2023-05-02 13:45:00,138.37,138.48,138.37,138.44,12423.0,130.994,131.0982,130.994,131.0603,12423.0
2023-05-02 13:50:00,138.46,138.54,138.45,138.49,13936.0,131.0792,131.155,131.0698,131.1076,13936.0
2023-05-02 13:55:00,138.5,138.52,138.39,138.42,33620.0,131.1171,131.136,131.013,131.0414,33620.0
2023-05-02 14:00:00,138.42,138.42,138.19,138.28,18213.0,131.0414,131.0414,130.8236,130.9088,18213.0
2023-05-02 14:05:00,138.28,138.32,138.24,138.25,16712.0,130.9088,130.9467,130.871,130.8804,16712.0
2023-05-02 14:10:00,138.26,138.26,138.06,138.09,6610.0,130.8899,130.8899,130.7006,130.729,6610.0
2023-05-02 14:15:00,138.1,138.25,138.08,138.24,21452.0,130.7384,130.8804,130.7195,130.871,21452.0
2023-05-02 14:20:00,138.26,138.28,138.17,138.19,21589.0,130.8899,130.9088,130.8047,130.8236,21589.0
2023-05-02 14:25:00,138.23,138.27,138.17,138.25,10214.0,130.8615,130.8994,130.8047,130.8804,10214.0
2023-05-02 14:30:00,138.24,138.28,138.17,138.21,15905.0,130.871,130.9088,130.8047,130.8426,15905.0
2023-05-02 14:35:00,138.22,138.37,138.22,138.36,14879.0,130.852,130.994,130.852,130.9846,14879.0
2023-05-02 14:40:00,138.34,138.37,138.24,138.32,19978.0,130.9656,130.994,130.871,130.9467,19978.0
2023-05-02 14:45:00,138.31,138.51,138.31,138.49,15063.0,130.9372,131.1266,130.9372,131.1076,15063.0
2023-05-02 14:50:00,138.5,138.59,138.46,138.51,20024.0,131.1171,131.2023,131.0792,131.1266,20024.0
2023-05-02 14:55:00,138.53,138.57,138.49,138.54,11795.0,131.1455,131.1834,131.1076,131.155,11795.0
2023-05-02 15:00:00,138.55,138.6,138.45,138.48,18819.0,131.1644,131.2118,131.0698,131.0982,18819.0
2023-05-02 15:05:00,138.5,138.56,138.45,138.56,9848.0,131.1171,131.1739,131.0698,131.1739,9848.0
2023-05-02 15:10:00,138.55,138.71,138.55,138.69,25164.0,131.1644,131.3159,131.1644,131.297,25164.0
2023-05-02 15:15:00,138.74,138.74,138.49,138.6,15473.0,131.3443,131.3443,131.1076,131.2118,15473.0
2023-05-02 15:20:00,138.62,138.72,138.59,138.64,11830.0,131.2307,131.3254,131.2023,131.2497,11830.0
2023-05-02 15:25:00,138.65,138.76,138.63,138.74,6930.0,131.2591,131.3633,131.2402,131.3443,6930.0
2023-05-02 15:30:00,138.73,138.73,138.53,138.58,20835.0,131.3349,131.3349,131.1455,131.1929,20835.0
2023-05-02 15:35:00,138.56,138.63,138.51,138.61,15995.0,131.1739,131.2402,131.1266,131.2213,15995.0
2023-05-02 15:40:00,138.57,138.7,138.57,138.66,20881.0,131.1834,131.3065,131.1834,131.2686,20881.0
2023-05-02 15:45:00,138.66,138.66,138.5,138.55,22954.0,131.2686,131.2686,131.1171,131.1644,22954.0
2023-05-02 15:50:00,138.53,138.77,138.49,138.74,17959.0,131.1455,131.3727,131.1076,131.3443,17959.0
2023-05-02 15:55:00,138.74,138.75,138.59,138.61,31553.0,131.3443,131.3538,131.2023,131.2213,31553.0
2023-05-03 09:30:00,138.75,139.0,138.64,138.64,69254.0,131.3538,131.5905,131.2497,131.2497,69254.0
2023-05-03 09:35:00,138.6,138.76,138.52,138.74,6743.0,131.2118,131.3633,131.136,131.3443,6743.0
2023-05-03 09:40:00,138.75,138.84,138.71,138.71,17433.0,131.3538,131.439,131.3159,131.3159,17433.0
2023-05-03 09:45:00,138.72,138.95,138.66,138.95,11576.0,131.3254,131.5431,131.2686,131.5431,11576.0
2023-05-03 09:50:00,138.94,139.13,138.89,138.9,27093.0,131.5337,131.7135,131.4863,131.4958,27093.0
2023-05-03 09:55:00,138.92,138.97,138.81,138.82,13078.0,131.5147,131.5621,131.4106,131.4201,13078.0
2023-05-03 10:00:00,138.86,138.98,138.81,138.84,11778.0,131.4579,131.5715,131.4106,131.439,11778.0
2023-05-03 10:05:00,138.87,138.97,138.84,138.93,7441.0,131.4674,131.5621,131.439,131.5242,7441.0
2023-05-03 10:10:00,139.02,139.02,138.69,138.73,9981.0,131.6094,131.6094,131.297,131.3349,9981.0
2023-05-03 10:15:00,138.71,138.73,138.61,138.72,29355.0,131.3159,131.3349,131.2213,131.3254,29355.0
2023-05-03 10:20:00,138.72,138.83,138.71,138.83,8755.0,131.3254,131.4295,131.3159,131.4295,8755.0
2023-05-03 10:25:00,138.81,138.83,138.68,138.71,20766.0,131.4106,131.4295,131.2875,131.3159,20766.0
2023-05-03 10:30:00,138.7,138.76,138.63,138.64,14164.0,131.3065,131.3633,131.2402,131.2497,14164.0
2023-05-03 10:35:00,138.66,138.75,138.54,138.54,9055.0,131.2686,131.3538,131.155,131.155,9055.0
2023-05-03 10:40:00,138.51,138.55,138.35,138.35,11102.0,131.1266,131.1644,130.9751,130.9751,11102.0
2023-05-03 10:45:00,138.37,138.38,138.18,138.27,43350.0,130.994,131.0035,130.8142,130.8994,43350.0
2023-05-03 10:50:00,138.36,138.41,138.25,138.25,6890.0,130.9846,131.0319,130.8804,130.8804,6890.0
2023-05-03 10:55:00,138.29,138.42,138.26,138.42,10138.0,130.9183,131.0414,130.8899,131.0414,10138.0
2023-05-03 11:00:00,138.41,138.42,138.25,138.31,8898.0,131.0319,131.0414,130.8804,130.9372,8898.0
2023-05-03 11:05:00,138.32,138.35,138.23,138.24,32451.0,130.9467,130.9751,130.8615,130.871,32451.0
2023-05-03 11:10:00,138.26,138.26,138.15,138.22,5291.0,130.8899,130.8899,130.7858,130.852,5291.0
2023-05-03 11:15:00,138.21,138.33,138.21,138.27,6752.0,130.8426,130.9562,130.8426,130.8994,6752.0
2023-05-03 11:20:00,138.26,138.39,138.23,138.37,24961.0,130.8899,131.013,130.8615,130.994,24961.0
2023-05-03 11:25:00,138.38,138.41,138.27,138.31,6791.0,131.0035,131.0319,130.8994,130.9372,6791.0
2023-05-03 11:30:00,138.3,138.45,138.29,138.41,11436.0,130.9278,131.0698,130.9183,131.0319,11436.0
2023-05-03 11:35:00,138.44,138.51,138.44,138.45,10375.0,131.0603,131.1266,131.0603,131.0698,10375.0
2023-05-03 11:40:00,138.42,138.44,138.31,138.35,6454.0,131.0414,131.0603,130.9372,130.9751,6454.0
2023-05-03 11:45:00,138.39,138.51,138.39,138.43,8698.0,131.013,131.1266,131.013,131.0508,8698.0
2023-05-03 11:50:00,138.43,138.45,138.37,138.43,9879.0,131.0508,131.0698,130.994,131.0508,9879.0
2023-05-03 11:55:00,138.43,138.57,138.43,138.56,47349.0,131.0508,131.1834,131.0508,131.1739,47349.0
2023-05-03 12:00:00,138.57,138.67,138.56,138.66,23594.0,131.1834,131.2781,131.1739,131.2686,23594.0
2023-05-03 12:05:00,138.65,138.74,138.63,138.74,6444.0,131.2591,131.3443,131.2402,131.3443,6444.0
2023-05-03 12:10:00,138.7,138.71,138.61,138.66,15670.0,131.3065,131.3159,131.2213,131.2686,15670.0
2023-05-03 12:15:00,138.64,138.68,138.58,138.59,8928.0,131.2497,131.2875,131.1929,131.2023,8928.0
2023-05-03 12:20:00,138.58,138.7,138.56,138.7,9383.0,131.1929,131.3065,131.1739,131.3065,9383.0
2023-05-03 12:25:00,138.68,138.77,138.68,138.77,11054.0,131.2875,131.3727,131.2875,131.3727,11054.0
2023-05-03 12:30:00,138.75,138.8,138.72,138.72,7633.0,131.3538,131.4011,131.3254,131.3254,7633.0
2023-05-03 12:35:00,138.72,138.75,138.69,138.73,6230.0,131.3254,131.3538,131.297,131.3349,6230.0
2023-05-03 12:40:00,138.73,138.77,138.72,138.74,5379.0,131.3349,131.3727,131.3254,131.3443,5379.0
2023-05-03 12:45:00,138.74,138.78,138.72,138.75,6582.0,131.3443,131.3822,131.3254,131.3538,6582.0
2023-05-03 12:50:00,138.75,138.84,138.75,138.81,5595.0,131.3538,131.439,131.3538,131.4106,5595.0
2023-05-03 12:55:00,138.8,138.88,138.8,138.87,9929.0,131.4011,131.4769,131.4011,131.4674,9929.0
2023-05-03 13:00:00,138.89,138.93,138.87,138.91,6512.0,131.4863,131.5242,131.4674,131.5053,6512.0
2023-05-03 13:05:00,138.91,138.91,138.83,138.85,7673.0,131.5053,131.5053,131.4295,131.4485,7673.0
2023-05-03 13:10:00,138.86,138.95,138.85,138.87,13410.0,131.4579,131.5431,131.4485,131.4674,13410.0
2023-05-03 13:15:00,138.89,138.93,138.86,138.91,7330.0,131.4863,131.5242,131.4579,131.5053,7330.0
2023-05-03 13:20:00,138.91,138.95,138.87,138.95,6592.0,131.5053,131.5431,131.4674,131.5431,6592.0
2023-05-03 13:25:00,138.94,139.02,138.93,139.02,5912.0,131.5337,131.6094,131.5242,131.6094,5912.0
2023-05-03 13:30:00,139.01,139.05,138.97,138.98,6979.0,131.5999,131.6378,131.5621,131.5715,6979.0
2023-05-03 13:35:00,138.95,138.97,138.88,138.88,8850.0,131.5431,131.5621,131.4769,131.4769,8850.0
2023-05-03 13:40:00,138.91,138.94,138.87,138.93,8618.0,131.5053,131.5337,131.4674,131.5242,8618.0
2023-05-03 13:45:00,138.91,138.91,138.83,138.85,13229.0,131.5053,131.5053,131.4295,131.4485,13229.0
2023-05-03 13:50:00,138.89,138.91,138.86,138.87,6616.0,131.4863,131.5053,131.4579,131.4674,6616.0
2023-05-03 13:55:00,138.88,138.96,138.87,138.93,14367.0,131.4769,131.5526,131.4674,131.5242,14367.0
2023-05-03 14:00:00,138.85,139.22,138.65,138.93,19567.0,131.4485,131.7987,131.2591,131.5242,19567.0
2023-05-03 14:05:00,138.91,138.96,138.58,138.76,9590.0,131.5053,131.5526,131.1929,131.3633,9590.0
2023-05-03 14:10:00,138.74,138.75,138.51,138.74,12966.0,131.3443,131.3538,131.1266,131.3443,12966.0
2023-05-03 14:15:00,138.79,138.9,138.74,138.87,22317.0,131.3917,131.4958,131.3443,131.4674,22317.0
2023-05-03 14:20:00,138.83,139.02,138.77,138.92,13007.0,131.4295,131.6094,131.3727,131.5147,13007.0
2023-05-03 14:25:00,138.86,139.03,138.78,138.78,10647.0,131.4579,131.6189,131.3822,131.3822,10647.0
2023-05-03 14:30:00,138.81,138.85,138.56,138.56,27705.0,131.4106,131.4485,131.1739,131.1739,27705.0
2023-05-03 14:35:00,138.54,138.86,138.19,138.85,57944.0,131.155,131.4579,130.8236,131.4485,57944.0
2023-05-03 14:40:00,138.79,139.17,138.51,138.67,34254.0,131.3917,131.7514,131.1266,131.2781,34254.0
2023-05-03 14:45:00,138.71,138.87,138.62,138.67,19397.0,131.3159,131.4674,131.2307,131.2781,19397.0
2023-05-03 14:50:00,138.7,138.73,138.27,138.52,16509.0,131.3065,131.3349,130.8994,131.136,16509.0
2023-05-03 14:55:00,138.54,138.89,138.47,138.71,15103.0,131.155,131.4863,131.0887,131.3159,15103.0
2023-05-03 15:00:00,138.69,138.8,138.36,138.64,21478.0,131.297,131.4011,130.9846,131.2497,21478.0
2023-05-03 15:05:00,138.62,138.98,138.22,138.32,17440.0,131.2307,131.5715,130.852,130.9467,17440.0
2023-05-03 15:10:00,138.33,138.33,137.93,138.04,34453.0,130.9562,130.9562,130.5775,130.6816,34453.0
2023-05-03 15:15:00,137.98,138.22,137.85,138.07,39860.0,130.6248,130.852,130.5018,130.71,39860.0
2023-05-03 15:20:00,138.02,138.08,137.64,137.98,40416.0,130.6627,130.7195,130.303,130.6248,40416.0
2023-05-03 15:25:00,137.98,138.18,137.68,137.71,39968.0,130.6248,130.8142,130.3408,130.3692,39968.0
2023-05-03 15:30:00,137.68,137.76,137.51,137.68,40449.0,130.3408,130.4166,130.1799,130.3408,40449.0
2023-05-03 15:35:00,137.71,137.76,137.63,137.65,19392.0,130.3692,130.4166,130.2935,130.3124,19392.0
2023-05-03 15:40:00,137.62,137.64,137.49,137.59,25793.0,130.284,130.303,130.161,130.2556,25793.0
2023-05-03 15:45:00,137.55,137.7,137.46,137.54,23092.0,130.2178,130.3598,130.1326,130.2083,23092.0
2023-05-03 15:50:00,137.53,137.63,137.44,137.49,29803.0,130.1988,130.2935,130.1136,130.161,29803.0
2023-05-03 15:55:00,137.48,137.56,137.37,137.46,28926.0,130.1515,130.2272,130.0474,130.1326,28926.0
2023-05-04 09:30:00,136.93,137.27,136.8,137.12,59845.0,129.6308,129.9527,129.5077,129.8107,59845.0
2023-05-04 09:35:00,137.17,137.19,136.73,136.73,26202.0,129.858,129.8769,129.4415,129.4415,26202.0
2023-05-04 09:40:00,136.72,136.74,136.25,136.3,18675.0,129.432,129.4509,128.9871,129.0344,18675.0
2023-05-04 09:45:00,136.36,136.39,136.17,136.26,20509.0,129.0912,129.1196,128.9113,128.9965,20509.0
2023-05-04 09:50:00,136.26,136.65,136.18,136.65,323217.0,128.9965,129.3657,128.9208,129.3657,323217.0
2023-05-04 09:55:00,136.59,136.63,136.48,136.48,10194.0,129.3089,129.3468,129.2048,129.2048,10194.0
2023-05-04 10:00:00,136.44,136.51,136.32,136.37,26537.0,129.1669,129.2332,129.0533,129.1007,26537.0
2023-05-04 10:05:00,136.39,136.47,136.22,136.27,29589.0,129.1196,129.1953,128.9587,129.006,29589.0
2023-05-04 10:10:00,136.27,136.4,136.26,136.3,10775.0,129.006,129.1291,128.9965,129.0344,10775.0
2023-05-04 10:15:00,136.31,136.44,135.89,136.19,41525.0,129.0439,129.1669,128.6462,128.9303,41525.0
2023-05-04 10:20:00,136.14,136.14,135.87,136.0,23933.0,128.8829,128.8829,128.6273,128.7504,23933.0
2023-05-04 10:25:00,136.08,136.08,135.77,135.84,18510.0,128.8261,128.8261,128.5326,128.5989,18510.0
2023-05-04 10:30:00,135.81,135.89,135.73,135.84,29712.0,128.5705,128.6462,128.4948,128.5989,29712.0
2023-05-04 10:35:00,135.88,136.06,135.79,135.81,16568.0,128.6368,128.8072,128.5516,128.5705,16568.0
2023-05-04 10:40:00,135.81,136.07,135.81,135.87,7261.0,128.5705,128.8166,128.5705,128.6273,7261.0
2023-05-04 10:45:00,135.9,136.36,135.81,136.18,51987.0,128.6557,129.0912,128.5705,128.9208,51987.0
2023-05-04 10:50:00,136.09,136.23,136.01,136.22,18254.0,128.8356,128.9681,128.7598,128.9587,18254.0
2023-05-04 10:55:00,136.22,136.26,135.97,136.08,22388.0,128.9587,128.9965,128.722,128.8261,22388.0
2023-05-04 11:00:00,136.08,136.17,136.0,136.1,25116.0,128.8261,128.9113,128.7504,128.845,25116.0
2023-05-04 11:05:00,136.14,136.56,136.13,136.47,21345.0,128.8829,129.2805,128.8735,129.1953,21345.0
2023-05-04 11:10:00,136.46,136.56,136.45,136.55,26117.0,129.1859,129.2805,129.1764,129.2711,26117.0
2023-05-04 11:15:00,136.51,136.55,136.21,136.26,17061.0,129.2332,129.2711,128.9492,128.9965,17061.0
2023-05-04 11:20:00,136.26,136.37,136.23,136.27,15769.0,128.9965,129.1007,128.9681,129.006,15769.0
2023-05-04 11:25:00,136.28,136.33,136.16,136.17,10926.0,129.0155,129.0628,128.9019,128.9113,10926.0
2023-05-04 11:30:00,136.18,136.24,136.0,136.03,19793.0,128.9208,128.9776,128.7504,128.7788,19793.0
2023-05-04 11:35:00,136.02,136.08,135.92,135.99,26786.0,128.7693,128.8261,128.6746,128.7409,26786.0
2023-05-04 11:40:00,136.08,136.09,136.01,136.02,26418.0,128.8261,128.8356,128.7598,128.7693,26418.0
2023-05-04 11:45:00,136.0,136.06,135.93,135.93,9099.0,128.7504,128.8072,128.6841,128.6841,9099.0
2023-05-04 11:50:00,135.95,135.98,135.85,135.89,9658.0,128.703,128.7314,128.6084,128.6462,9658.0
2023-05-04 11:55:00,135.86,135.91,135.81,135.85,23289.0,128.6178,128.6652,128.5705,128.6084,23289.0
2023-05-04 12:00:00,135.84,135.9,135.77,135.78,13618.0,128.5989,128.6557,128.5326,128.5421,13618.0
2023-05-04 12:05:00,135.75,135.82,135.67,135.79,18855.0,128.5137,128.58,128.438,128.5516,18855.0
2023-05-04 12:10:00,135.8,135.84,135.73,135.84,14482.0,128.561,128.5989,128.4948,128.5989,14482.0
2023-05-04 12:15:00,135.83,136.07,135.82,136.02,9341.0,128.5894,128.8166,128.58,128.7693,9341.0
2023-05-04 12:20:00,136.04,136.26,136.04,136.24,6832.0,128.7882,128.9965,128.7882,128.9776,6832.0
2023-05-04 12:25:00,136.25,136.29,136.2,136.28,36783.0,128.9871,129.0249,128.9397,129.0155,36783.0
2023-05-04 12:30:00,136.33,136.36,136.08,136.12,7709.0,129.0628,129.0912,128.8261,128.864,7709.0
2023-05-04 12:35:00,136.11,136.21,136.08,136.19,17734.0,128.8545,128.9492,128.8261,128.9303,17734.0
2023-05-04 12:40:00,136.24,136.24,136.12,136.13,9675.0,128.9776,128.9776,128.864,128.8735,9675.0
2023-05-04 12:45:00,136.1,136.2,136.05,136.19,8149.0,128.845,128.9397,128.7977,128.9303,8149.0
2023-05-04 12:50:00,136.2,136.21,136.02,136.08,9345.0,128.9397,128.9492,128.7693,128.8261,9345.0
2023-05-04 12:55:00,136.09,136.34,136.09,136.32,17057.0,128.8356,129.0723,128.8356,129.0533,17057.0
2023-05-04 13:00:00,136.36,136.39,136.22,136.27,17198.0,129.0912,129.1196,128.9587,129.006,17198.0
2023-05-04 13:05:00,136.3,136.48,136.29,136.45,18792.0,129.0344,129.2048,129.0249,129.1764,18792.0
2023-05-04 13:10:00,136.45,136.5,136.38,136.44,11616.0,129.1764,129.2237,129.1101,129.1669,11616.0
2023-05-04 13:15:00,136.44,136.63,136.44,136.58,31414.0,129.1669,129.3468,129.1669,129.2995,31414.0
2023-05-04 13:20:00,136.61,136.85,136.6,136.83,21067.0,129.3279,129.5551,129.3184,129.5361,21067.0
2023-05-04 13:25:00,136.83,136.84,136.59,136.63,24624.0,129.5361,129.5456,129.3089,129.3468,24624.0
2023-05-04 13:30:00,136.64,136.73,136.63,136.72,14901.0,129.3563,129.4415,129.3468,129.432,14901.0
2023-05-04 13:35:00,136.69,136.7,136.59,136.63,12557.0,129.4036,129.4131,129.3089,129.3468,12557.0
2023-05-04 13:40:00,136.63,136.63,136.53,136.53,20458.0,129.3468,129.3468,129.2521,129.2521,20458.0
2023-05-04 13:45:00,136.53,136.53,136.36,136.38,14005.0,129.2521,129.2521,129.0912,129.1101,14005.0
2023-05-04 13:50:00,136.36,136.43,136.25,136.41,23192.0,129.0912,129.1575,128.9871,129.1385,23192.0
2023-05-04 13:55:00,136.42,136.46,136.34,136.41,20142.0,129.148,129.1859,129.0723,129.1385,20142.0
2023-05-04 14:00:00,136.43,136.45,136.26,136.28,24968.0,129.1575,129.1764,128.9965,129.0155,24968.0
2023-05-04 14:05:00,136.3,136.41,136.25,136.37,13235.0,129.0344,129.1385,128.9871,129.1007,13235.0
2023-05-04 14:10:00,136.37,136.46,136.33,136.46,35753.0,129.1007,129.1859,129.0628,129.1859,35753.0
2023-05-04 14:15:00,136.45,136.51,136.38,136.45,19415.0,129.1764,129.2332,129.1101,129.1764,19415.0
2023-05-04 14:20:00,136.47,136.5,136.33,136.35,18597.0,129.1953,129.2237,129.0628,129.0817,18597.0
2023-05-04 14:25:00,136.36,136.37,136.23,136.23,16706.0,129.0912,129.1007,128.9681,128.9681,16706.0
2023-05-04 14:30:00,136.23,136.23,136.08,136.22,45994.0,128.9681,128.9681,128.8261,128.9587,45994.0
2023-05-04 14:35:00,136.22,136.38,136.17,136.2,90597.0,128.9587,129.1101,128.9113,128.9397,90597.0
2023-05-04 14:40:00,136.17,136.21,136.09,136.13,30287.0,128.9113,128.9492,128.8356,128.8735,30287.0
2023-05-04 14:45:00,136.12,136.21,136.08,136.11,29286.0,128.864,128.9492,128.8261,128.8545,29286.0
2023-05-04 14:50:00,136.1,136.22,136.09,136.21,20993.0,128.845,128.9587,128.8356,128.9492,20993.0
2023-05-04 14:55:00,136.2,136.33,136.16,136.33,20940.0,128.9397,129.0628,128.9019,129.0628,20940.0
2023-05-04 15:00:00,136.33,136.46,136.33,136.45,20608.0,129.0628,129.1859,129.0628,129.1764,20608.0
2023-05-04 15:05:00,136.44,136.64,136.44,136.51,27486.0,129.1669,129.3563,129.1669,129.2332,27486.0
2023-05-04 15:10:00,136.5,136.52,136.27,136.29,20004.0,129.2237,129.2427,129.006,129.0249,20004.0
2023-05-04 15:15:00,136.27,136.27,136.1,136.17,26608.0,129.006,129.006,128.845,128.9113,26608.0
2023-05-04 15:20:00,136.18,136.26,136.1,136.26,35210.0,128.9208,128.9965,128.845,128.9965,35210.0
2023-05-04 15:25:00,136.25,136.32,136.21,136.3,18704.0,128.9871,129.0533,128.9492,129.0344,18704.0
2023-05-04 15:30:00,136.28,136.45,136.28,136.41,21133.0,129.0155,129.1764,129.0155,129.1385,21133.0
2023-05-04 15:35:00,136.45,136.6,136.43,136.48,29566.0,129.1764,129.3184,129.1575,129.2048,29566.0
2023-05-04 15:40:00,136.48,136.52,136.28,136.28,29687.0,129.2048,129.2427,129.0155,129.0155,29687.0
2023-05-04 15:45:00,136.27,136.41,136.12,136.39,54026.0,129.006,129.1385,128.864,129.1196,54026.0
2023-05-04 15:50:00,136.38,136.38,136.17,136.25,44526.0,129.1101,129.1101,128.9113,128.9871,44526.0
2023-05-04 15:55:00,136.27,136.34,136.16,136.25,28830.0,129.006,129.0723,128.9019,128.9871,28830.0
2023-05-05 09:30:00,137.63,137.83,137.48,137.75,78731.0,130.2935,130.4828,130.1515,130.4071,78731.0
2023-05-05 09:35:00,137.77,137.77,137.63,137.71,9926.0,130.426,130.426,130.2935,130.3692,9926.0
2023-05-05 09:40:00,137.79,138.14,137.78,138.07,40431.0,130.445,130.7763,130.4355,130.71,40431.0
2023-05-05 09:45:00,138.08,138.1,138.01,138.03,25253.0,130.7195,130.7384,130.6532,130.6722,25253.0
2023-05-05 09:50:00,138.07,138.07,137.78,137.82,47232.0,130.71,130.71,130.4355,130.4734,47232.0
2023-05-05 09:55:00,137.85,137.94,137.77,137.89,45219.0,130.5018,130.587,130.426,130.5396,45219.0
2023-05-05 10:00:00,137.9,138.04,137.83,137.99,34161.0,130.5491,130.6816,130.4828,130.6343,34161.0
2023-05-05 10:05:00,138.04,138.18,138.03,138.17,27582.0,130.6816,130.8142,130.6722,130.8047,27582.0
2023-05-05 10:10:00,138.17,138.21,138.03,138.04,14633.0,130.8047,130.8426,130.6722,130.6816,14633.0
2023-05-05 10:15:00,138.02,138.09,137.98,138.04,13493.0,130.6627,130.729,130.6248,130.6816,13493.0
2023-05-05 10:20:00,138.07,138.12,137.89,137.94,18751.0,130.71,130.7574,130.5396,130.587,18751.0
2023-05-05 10:25:00,137.94,138.01,137.91,137.97,7777.0,130.587,130.6532,130.5586,130.6154,7777.0
2023-05-05 10:30:00,138.0,138.08,137.91,137.97,12688.0,130.6438,130.7195,130.5586,130.6154,12688.0
2023-05-05 10:35:00,137.98,138.05,137.96,138.03,7037.0,130.6248,130.6911,130.6059,130.6722,7037.0
2023-05-05 10:40:00,138.07,138.13,137.93,138.03,7188.0,130.71,130.7668,130.5775,130.6722,7188.0
2023-05-05 10:45:00,138.0,138.02,137.94,137.99,12376.0,130.6438,130.6627,130.587,130.6343,12376.0
2023-05-05 10:50:00,138.01,138.13,138.01,138.07,18147.0,130.6532,130.7668,130.6532,130.71,18147.0
2023-05-05 10:55:00,138.05,138.09,137.99,138.02,6399.0,130.6911,130.729,130.6343,130.6627,6399.0
2023-05-05 11:00:00,138.05,138.17,138.05,138.17,6462.0,130.6911,130.8047,130.6911,130.8047,6462.0
2023-05-05 11:05:00,138.16,138.2,137.91,137.93,32499.0,130.7952,130.8331,130.5586,130.5775,32499.0
2023-05-05 11:10:00,137.93,138.04,137.86,138.03,6184.0,130.5775,130.6816,130.5112,130.6722,6184.0
2023-05-05 11:15:00,138.02,138.07,137.94,137.97,8369.0,130.6627,130.71,130.587,130.6154,8369.0
2023-05-05 11:20:00,138.01,138.02,137.93,138.0,7815.0,130.6532,130.6627,130.5775,130.6438,7815.0
2023-05-05 11:25:00,137.97,138.05,137.91,138.04,6056.0,130.6154,130.6911,130.5586,130.6816,6056.0
2023-05-05 11:30:00,138.06,138.06,137.95,138.03,25120.0,130.7006,130.7006,130.5964,130.6722,25120.0
2023-05-05 11:35:00,138.03,138.04,137.92,137.99,11143.0,130.6722,130.6816,130.568,130.6343,11143.0
2023-05-05 11:40:00,137.96,137.98,137.85,137.86,17067.0,130.6059,130.6248,130.5018,130.5112,17067.0
2023-05-05 11:45:00,137.83,137.99,137.82,137.98,23319.0,130.4828,130.6343,130.4734,130.6248,23319.0
2023-05-05 11:50:00,137.99,138.03,137.95,137.98,11218.0,130.6343,130.6722,130.5964,130.6248,11218.0
2023-05-05 11:55:00,137.98,138.01,137.89,138.0,19993.0,130.6248,130.6532,130.5396,130.6438,19993.0
2023-05-05 12:00:00,137.98,138.02,137.91,137.93,6973.0,130.6248,130.6627,130.5586,130.5775,6973.0
2023-05-05 12:05:00,137.87,137.94,137.84,137.88,16023.0,130.5207,130.587,130.4923,130.5302,16023.0
2023-05-05 12:10:00,137.88,137.93,137.86,137.86,8666.0,130.5302,130.5775,130.5112,130.5112,8666.0
2023-05-05 12:15:00,137.84,137.92,137.84,137.85,8102.0,130.4923,130.568,130.4923,130.5018,8102.0
2023-05-05 12:20:00,137.88,138.0,137.87,137.99,24530.0,130.5302,130.6438,130.5207,130.6343,24530.0
2023-05-05 12:25:00,138.0,138.03,137.9,137.91,9169.0,130.6438,130.6722,130.5491,130.5586,9169.0
2023-05-05 12:30:00,137.91,137.96,137.9,137.93,9652.0,130.5586,130.6059,130.5491,130.5775,9652.0
2023-05-05 12:35:00,137.94,137.95,137.84,137.87,11559.0,130.587,130.5964,130.4923,130.5207,11559.0
2023-05-05 12:40:00,137.84,137.9,137.8,137.81,8595.0,130.4923,130.5491,130.4544,130.4639,8595.0
2023-05-05 12:45:00,137.8,137.82,137.68,137.72,7730.0,130.4544,130.4734,130.3408,130.3787,7730.0
2023-05-05 12:50:00,137.73,137.84,137.73,137.83,7602.0,130.3882,130.4923,130.3882,130.4828,7602.0
2023-05-05 12:55:00,137.82,137.98,137.82,137.94,2156.0,130.4734,130.6248,130.4734,130.587,2156.0
2023-05-05 13:00:00,137.97,138.04,137.97,137.99,7395.0,130.6154,130.6816,130.6154,130.6343,7395.0
2023-05-05 13:05:00,138.0,138.04,137.98,138.03,7521.0,130.6438,130.6816,130.6248,130.6722,7521.0
2023-05-05 13:10:00,138.0,138.04,137.99,138.01,9726.0,130.6438,130.6816,130.6343,130.6532,9726.0
2023-05-05 13:15:00,138.0,138.05,137.95,137.99,8299.0,130.6438,130.6911,130.5964,130.6343,8299.0
2023-05-05 13:20:00,138.02,138.02,137.99,138.01,19267.0,130.6627,130.6627,130.6343,130.6532,19267.0
2023-05-05 13:25:00,138.04,138.1,138.01,138.06,11094.0,130.6816,130.7384,130.6532,130.7006,11094.0
2023-05-05 13:30:00,138.07,138.11,138.05,138.09,3512.0,130.71,130.7479,130.6911,130.729,3512.0
2023-05-05 13:35:00,138.1,138.14,138.08,138.1,10419.0,130.7384,130.7763,130.7195,130.7384,10419.0
2023-05-05 13:40:00,138.12,138.18,138.09,138.16,24981.0,130.7574,130.8142,130.729,130.7952,24981.0
2023-05-05 13:45:00,138.16,138.2,138.16,138.17,4869.0,130.7952,130.8331,130.7952,130.8047,4869.0
2023-05-05 13:50:00,138.18,138.19,138.13,138.13,4472.0,130.8142,130.8236,130.7668,130.7668,4472.0
2023-05-05 13:55:00,138.14,138.14,138.06,138.12,16189.0,130.7763,130.7763,130.7006,130.7574,16189.0
2023-05-05 14:00:00,138.14,138.21,138.12,138.21,17179.0,130.7763,130.8426,130.7574,130.8426,17179.0
2023-05-05 14:05:00,138.22,138.26,138.19,138.26,7395.0,130.852,130.8899,130.8236,130.8899,7395.0
2023-05-05 14:10:00,138.25,138.28,138.21,138.24,12176.0,130.8804,130.9088,130.8426,130.871,12176.0
2023-05-05 14:15:00,138.26,138.27,138.19,138.21,12945.0,130.8899,130.8994,130.8236,130.8426,12945.0
2023-05-05 14:20:00,138.19,138.26,138.19,138.25,18565.0,130.8236,130.8899,130.8236,130.8804,18565.0
2023-05-05 14:25:00,138.26,138.45,138.26,138.38,10713.0,130.8899,131.0698,130.8899,131.0035,10713.0
2023-05-05 14:30:00,138.39,138.46,138.38,138.42,10564.0,131.013,131.0792,131.0035,131.0414,10564.0
2023-05-05 14:35:00,138.43,138.5,138.42,138.44,19475.0,131.0508,131.1171,131.0414,131.0603,19475.0
2023-05-05 14:40:00,138.45,138.55,138.45,138.52,20509.0,131.0698,131.1644,131.0698,131.136,20509.0
2023-05-05 14:45:00,138.51,138.61,138.5,138.6,23357.0,131.1266,131.2213,131.1171,131.2118,23357.0
2023-05-05 14:50:00,138.6,138.7,138.59,138.69,30472.0,131.2118,131.3065,131.2023,131.297,30472.0
2023-05-05 14:55:00,138.69,138.79,138.6,138.62,18496.0,131.297,131.3917,131.2118,131.2307,18496.0
2023-05-05 15:00:00,138.63,138.71,138.58,138.69,7381.0,131.2402,131.3159,131.1929,131.297,7381.0
2023-05-05 15:05:00,138.72,138.74,138.68,138.71,6429.0,131.3254,131.3443,131.2875,131.3159,6429.0
2023-05-05 15:10:00,138.73,138.73,138.62,138.63,16210.0,131.3349,131.3349,131.2307,131.2402,16210.0
2023-05-05 15:15:00,138.63,138.67,138.56,138.58,17804.0,131.2402,131.2781,131.1739,131.1929,17804.0
2023-05-05 15:20:00,138.58,138.65,138.52,138.6,11162.0,131.1929,131.2591,131.136,131.2118,11162.0
2023-05-05 15:25:00,138.61,138.61,138.54,138.56,20396.0,131.2213,131.2213,131.155,131.1739,20396.0
2023-05-05 15:30:00,138.56,138.6,138.51,138.54,26914.0,131.1739,131.2118,131.1266,131.155,26914.0
2023-05-05 15:35:00,138.53,138.56,138.43,138.46,24534.0,131.1455,131.1739,131.0508,131.0792,24534.0
2023-05-05 15:40:00,138.44,138.51,138.4,138.46,28503.0,131.0603,131.1266,131.0224,131.0792,28503.0
2023-05-05 15:45:00,138.44,138.45,138.38,138.44,37010.0,131.0603,131.0698,131.0035,131.0603,37010.0
2023-05-05 15:50:00,138.43,138.43,138.31,138.34,45239.0,131.0508,131.0508,130.9372,130.9656,45239.0
2023-05-05 15:55:00,138.37,138.41,138.27,138.41,48078.0,130.994,131.0319,130.8994,131.0319,48078.0
2023-05-08 09:30:00,138.72,138.81,138.5,138.52,85043.0,131.3254,131.4106,131.1171,131.136,85043.0
2023-05-08 09:35:00,138.58,138.82,138.58,138.74,10010.0,131.1929,131.4201,131.1929,131.3443,10010.0
2023-05-08 09:40:00,138.7,138.78,138.63,138.63,11644.0,131.3065,131.3822,131.2402,131.2402,11644.0
2023-05-08 09:45:00,138.61,138.63,138.38,138.38,13606.0,131.2213,131.2402,131.0035,131.0035,13606.0
2023-05-08 09:50:00,138.38,138.55,138.3,138.49,5109.0,131.0035,131.1644,130.9278,131.1076,5109.0
2023-05-08 09:55:00,138.44,138.53,138.43,138.45,5761.0,131.0603,131.1455,131.0508,131.0698,5761.0
2023-05-08 10:00:00,138.52,138.58,138.47,138.58,27268.0,131.136,131.1929,131.0887,131.1929,27268.0
2023-05-08 10:05:00,138.59,138.6,138.36,138.38,18080.0,131.2023,131.2118,130.9846,131.0035,18080.0
2023-05-08 10:10:00,138.39,138.39,138.28,138.33,10767.0,131.013,131.013,130.9088,130.9562,10767.0
2023-05-08 10:15:00,138.33,138.37,138.25,138.35,13888.0,130.9562,130.994,130.8804,130.9751,13888.0
2023-05-08 10:20:00,138.32,138.36,138.19,138.23,5460.0,130.9467,130.9846,130.8236,130.8615,5460.0
2023-05-08 10:25:00,138.23,138.26,138.18,138.22,8692.0,130.8615,130.8899,130.8142,130.852,8692.0
2023-05-08 10:30:00,138.25,138.37,138.25,138.32,8800.0,130.8804,130.994,130.8804,130.9467,8800.0
2023-05-08 10:35:00,138.3,138.34,138.26,138.33,8879.0,130.9278,130.9656,130.8899,130.9562,8879.0
2023-05-08 10:40:00,138.33,138.48,138.32,138.45,26528.0,130.9562,131.0982,130.9467,131.0698,26528.0
2023-05-08 10:45:00,138.45,138.45,138.37,138.42,5213.0,131.0698,131.0698,130.994,131.0414,5213.0
2023-05-08 10:50:00,138.44,138.48,138.44,138.44,9053.0,131.0603,131.0982,131.0603,131.0603,9053.0
2023-05-08 10:55:00,138.47,138.51,138.41,138.43,16410.0,131.0887,131.1266,131.0319,131.0508,16410.0
2023-05-08 11:00:00,138.44,138.54,138.43,138.54,13754.0,131.0603,131.155,131.0508,131.155,13754.0
2023-05-08 11:05:00,138.54,138.59,138.51,138.55,10195.0,131.155,131.2023,131.1266,131.1644,10195.0
2023-05-08 11:10:00,138.57,138.59,138.46,138.47,37207.0,131.1834,131.2023,131.0792,131.0887,37207.0
2023-05-08 11:15:00,138.44,138.5,138.43,138.48,18164.0,131.0603,131.1171,131.0508,131.0982,18164.0
2023-05-08 11:20:00,138.48,138.49,138.37,138.4,6852.0,131.0982,131.1076,130.994,131.0224,6852.0
2023-05-08 11:25:00,138.39,138.41,138.34,138.34,10657.0,131.013,131.0319,130.9656,130.9656,10657.0
2023-05-08 11:30:00,138.31,138.33,138.27,138.3,4803.0,130.9372,130.9562,130.8994,130.9278,4803.0
2023-05-08 11:35:00,138.28,138.33,138.25,138.27,14100.0,130.9088,130.9562,130.8804,130.8994,14100.0
2023-05-08 11:40:00,138.24,138.32,138.21,138.32,10749.0,130.871,130.9467,130.8426,130.9467,10749.0
2023-05-08 11:45:00,138.32,138.41,138.32,138.4,11992.0,130.9467,131.0319,130.9467,131.0224,11992.0
2023-05-08 11:50:00,138.37,138.42,138.35,138.42,20207.0,130.994,131.0414,130.9751,131.0414,20207.0
2023-05-08 11:55:00,138.41,138.43,138.34,138.36,15922.0,131.0319,131.0508,130.9656,130.9846,15922.0
2023-05-08 12:00:00,138.37,138.41,138.32,138.32,6000.0,130.994,131.0319,130.9467,130.9467,6000.0
2023-05-08 12:05:00,138.3,138.32,138.28,138.3,7803.0,130.9278,130.9467,130.9088,130.9278,7803.0
2023-05-08 12:10:00,138.29,138.29,138.16,138.2,7966.0,130.9183,130.9183,130.7952,130.8331,7966.0
2023-05-08 12:15:00,138.2,138.34,138.17,138.34,9476.0,130.8331,130.9656,130.8047,130.9656,9476.0
2023-05-08 12:20:00,138.33,138.35,138.28,138.28,41039.0,130.9562,130.9751,130.9088,130.9088,41039.0
2023-05-08 12:25:00,138.31,138.31,138.27,138.3,4507.0,130.9372,130.9372,130.8994,130.9278,4507.0
2023-05-08 12:30:00,138.33,138.35,138.26,138.27,5995.0,130.9562,130.9751,130.8899,130.8994,5995.0
2023-05-08 12:35:00,138.29,138.3,138.25,138.27,3888.0,130.9183,130.9278,130.8804,130.8994,3888.0
2023-05-08 12:40:00,138.22,138.22,138.14,138.16,13032.0,130.852,130.852,130.7763,130.7952,13032.0
2023-05-08 12:45:00,138.16,138.17,138.07,138.09,6064.0,130.7952,130.8047,130.71,130.729,6064.0
2023-05-08 12:50:00,138.08,138.15,138.07,138.15,3418.0,130.7195,130.7858,130.71,130.7858,3418.0
2023-05-08 12:55:00,138.12,138.18,138.09,138.15,4552.0,130.7574,130.8142,130.729,130.7858,4552.0
2023-05-08 13:00:00,138.17,138.2,138.16,138.19,10054.0,130.8047,130.8331,130.7952,130.8236,10054.0
2023-05-08 13:05:00,138.19,138.23,138.15,138.2,134239.0,130.8236,130.8615,130.7858,130.8331,134239.0
2023-05-08 13:10:00,138.19,138.26,138.19,138.23,12119.0,130.8236,130.8899,130.8236,130.8615,12119.0
2023-05-08 13:15:00,138.21,138.24,138.21,138.22,10095.0,130.8426,130.871,130.8426,130.852,10095.0
2023-05-08 13:20:00,138.22,138.3,138.22,138.23,11805.0,130.852,130.9278,130.852,130.8615,11805.0
2023-05-08 13:25:00,138.24,138.27,138.21,138.24,8280.0,130.871,130.8994,130.8426,130.871,8280.0
2023-05-08 13:30:00,138.25,138.31,138.25,138.29,5176.0,130.8804,130.9372,130.8804,130.9183,5176.0
2023-05-08 13:35:00,138.31,138.32,138.24,138.29,6616.0,130.9372,130.9467,130.871,130.9183,6616.0
2023-05-08 13:40:00,138.31,138.36,138.3,138.36,10162.0,130.9372,130.9846,130.9278,130.9846,10162.0
2023-05-08 13:45:00,138.35,138.44,138.35,138.38,7149.0,130.9751,131.0603,130.9751,131.0035,7149.0
2023-05-08 13:50:00,138.36,138.36,138.31,138.32,3869.0,130.9846,130.9846,130.9372,130.9467,3869.0
2023-05-08 13:55:00,138.31,138.38,138.31,138.36,10412.0,130.9372,131.0035,130.9372,130.9846,10412.0
2023-05-08 14:00:00,138.39,138.46,138.36,138.38,13545.0,131.013,131.0792,130.9846,131.0035,13545.0
2023-05-08 14:05:00,138.38,138.4,137.98,138.17,20039.0,131.0035,131.0224,130.6248,130.8047,20039.0
2023-05-08 14:10:00,138.14,138.23,138.07,138.19,10773.0,130.7763,130.8615,130.71,130.8236,10773.0
2023-05-08 14:15:00,138.18,138.29,138.17,138.28,21477.0,130.8142,130.9183,130.8047,130.9088,21477.0
2023-05-08 14:20:00,138.29,138.45,138.29,138.45,9189.0,130.9183,131.0698,130.9183,131.0698,9189.0
2023-05-08 14:25:00,138.41,138.45,138.38,138.43,15506.0,131.0319,131.0698,131.0035,131.0508,15506.0
2023-05-08 14:30:00,138.44,138.48,138.42,138.45,25298.0,131.0603,131.0982,131.0414,131.0698,25298.0
2023-05-08 14:35:00,138.45,138.48,138.4,138.41,21377.0,131.0698,131.0982,131.0224,131.0319,21377.0
2023-05-08 14:40:00,138.37,138.45,138.36,138.41,7265.0,130.994,131.0698,130.9846,131.0319,7265.0
2023-05-08 14:45:00,138.41,138.45,138.37,138.45,10928.0,131.0319,131.0698,130.994,131.0698,10928.0
2023-05-08 14:50:00,138.44,138.47,138.41,138.41,9186.0,131.0603,131.0887,131.0319,131.0319,9186.0
2023-05-08 14:55:00,138.42,138.46,138.42,138.45,12585.0,131.0414,131.0792,131.0414,131.0698,12585.0
2023-05-08 15:00:00,138.45,138.46,138.38,138.4,16966.0,131.0698,131.0792,131.0035,131.0224,16966.0
2023-05-08 15:05:00,138.43,138.43,138.37,138.4,14042.0,131.0508,131.0508,130.994,131.0224,14042.0
2023-05-08 15:10:00,138.39,138.42,138.33,138.35,14331.0,131.013,131.0414,130.9562,130.9751,14331.0
2023-05-08 15:15:00,138.36,138.39,138.22,138.34,28072.0,130.9846,131.013,130.852,130.9656,28072.0
2023-05-08 15:20:00,138.32,138.35,138.28,138.29,12651.0,130.9467,130.9751,130.9088,130.9183,12651.0
2023-05-08 15:25:00,138.3,138.3,138.2,138.25,46395.0,130.9278,130.9278,130.8331,130.8804,46395.0
2023-05-08 15:30:00,138.25,138.33,138.22,138.31,40026.0,130.8804,130.9562,130.852,130.9372,40026.0
2023-05-08 15:35:00,138.32,138.35,138.29,138.35,11721.0,130.9467,130.9751,130.9183,130.9751,11721.0
2023-05-08 15:40:00,138.35,138.4,138.33,138.37,20818.0,130.9751,131.0224,130.9562,130.994,20818.0
2023-05-08 15:45:00,138.36,138.41,138.33,138.37,15118.0,130.9846,131.0319,130.9562,130.994,15118.0
2023-05-08 15:50:00,138.38,138.38,138.25,138.28,12917.0,131.0035,131.0035,130.8804,130.9088,12917.0
2023-05-08 15:55:00,138.27,138.3,138.23,138.25,22528.0,130.8994,130.9278,130.8615,130.8804,22528.0
2023-05-09 09:30:00,137.77,137.77,137.44,137.62,87040.0,130.426,130.426,130.1136,130.284,87040.0
2023-05-09 09:35:00,137.6,137.69,137.47,137.47,14534.0,130.2651,130.3503,130.142,130.142,14534.0
2023-05-09 09:40:00,137.48,137.77,137.48,137.65,17627.0,130.1515,130.426,130.1515,130.3124,17627.0
2023-05-09 09:45:00,137.68,137.76,137.59,137.68,50343.0,130.3408,130.4166,130.2556,130.3408,50343.0
2023-05-09 09:50:00,137.68,137.76,137.62,137.69,14779.0,130.3408,130.4166,130.284,130.3503,14779.0
2023-05-09 09:55:00,137.69,137.77,137.61,137.73,8160.0,130.3503,130.426,130.2746,130.3882,8160.0
2023-05-09 10:00:00,137.75,137.82,137.56,137.59,23431.0,130.4071,130.4734,130.2272,130.2556,23431.0
2023-05-09 10:05:00,137.63,137.63,137.47,137.55,8683.0,130.2935,130.2935,130.142,130.2178,8683.0
2023-05-09 10:10:00,137.55,137.61,137.45,137.56,16176.0,130.2178,130.2746,130.1231,130.2272,16176.0
2023-05-09 10:15:00,137.54,137.71,137.53,137.69,19930.0,130.2083,130.3692,130.1988,130.3503,19930.0
2023-05-09 10:20:00,137.69,137.69,137.57,137.59,159586.0,130.3503,130.3503,130.2367,130.2556,159586.0
2023-05-09 10:25:00,137.58,137.75,137.58,137.69,10771.0,130.2462,130.4071,130.2462,130.3503,10771.0
2023-05-09 10:30:00,137.69,137.72,137.55,137.56,20058.0,130.3503,130.3787,130.2178,130.2272,20058.0
2023-05-09 10:35:00,137.57,137.61,137.52,137.6,8995.0,130.2367,130.2746,130.1894,130.2651,8995.0
2023-05-09 10:40:00,137.6,137.77,137.59,137.75,12062.0,130.2651,130.426,130.2556,130.4071,12062.0
2023-05-09 10:45:00,137.76,137.77,137.65,137.69,9184.0,130.4166,130.426,130.3124,130.3503,9184.0
2023-05-09 10:50:00,137.64,137.75,137.64,137.75,11695.0,130.303,130.4071,130.303,130.4071,11695.0
2023-05-09 10:55:00,137.74,137.8,137.7,137.7,13391.0,130.3976,130.4544,130.3598,130.3598,13391.0
2023-05-09 11:00:00,137.72,137.79,137.72,137.77,6154.0,130.3787,130.445,130.3787,130.426,6154.0
2023-05-09 11:05:00,137.77,137.92,137.77,137.89,15508.0,130.426,130.568,130.426,130.5396,15508.0
2023-05-09 11:10:00,137.9,137.9,137.72,137.8,13874.0,130.5491,130.5491,130.3787,130.4544,13874.0
2023-05-09 11:15:00,137.81,137.95,137.8,137.93,14568.0,130.4639,130.5964,130.4544,130.5775,14568.0
2023-05-09 11:20:00,137.93,137.95,137.83,137.84,16393.0,130.5775,130.5964,130.4828,130.4923,16393.0
2023-05-09 11:25:00,137.84,137.84,137.76,137.8,34352.0,130.4923,130.4923,130.4166,130.4544,34352.0
2023-05-09 11:30:00,137.81,137.94,137.8,137.94,16981.0,130.4639,130.587,130.4544,130.587,16981.0
2023-05-09 11:35:00,137.96,137.96,137.85,137.87,8815.0,130.6059,130.6059,130.5018,130.5207,8815.0
2023-05-09 11:40:00,137.84,137.87,137.74,137.75,24726.0,130.4923,130.5207,130.3976,130.4071,24726.0
2023-05-09 11:45:00,137.77,137.81,137.75,137.8,9441.0,130.426,130.4639,130.4071,130.4544,9441.0
2023-05-09 11:50:00,137.81,137.84,137.75,137.78,8352.0,130.4639,130.4923,130.4071,130.4355,8352.0
2023-05-09 11:55:00,137.77,137.79,137.74,137.76,11164.0,130.426,130.445,130.3976,130.4166,11164.0
2023-05-09 12:00:00,137.76,137.77,137.72,137.75,26765.0,130.4166,130.426,130.3787,130.4071,26765.0
2023-05-09 12:05:00,137.76,137.85,137.75,137.78,13266.0,130.4166,130.5018,130.4071,130.4355,13266.0
2023-05-09 12:10:00,137.77,137.79,137.72,137.72,44617.0,130.426,130.445,130.3787,130.3787,44617.0
2023-05-09 12:15:00,137.71,137.76,137.68,137.75,38298.0,130.3692,130.4166,130.3408,130.4071,38298.0
2023-05-09 12:20:00,137.71,137.75,137.69,137.71,28207.0,130.3692,130.4071,130.3503,130.3692,28207.0
2023-05-09 12:25:00,137.71,137.76,137.7,137.7,7117.0,130.3692,130.4166,130.3598,130.3598,7117.0
2023-05-09 12:30:00,137.71,137.82,137.7,137.81,9585.0,130.3692,130.4734,130.3598,130.4639,9585.0
2023-05-09 12:35:00,137.81,137.81,137.68,137.69,6650.0,130.4639,130.4639,130.3408,130.3503,6650.0
2023-05-09 12:40:00,137.69,137.73,137.67,137.72,10329.0,130.3503,130.3882,130.3314,130.3787,10329.0
2023-05-09 12:45:00,137.72,137.73,137.66,137.69,10668.0,130.3787,130.3882,130.3219,130.3503,10668.0
2023-05-09 12:50:00,137.7,137.78,137.7,137.73,25001.0,130.3598,130.4355,130.3598,130.3882,25001.0
2023-05-09 12:55:00,137.75,137.82,137.74,137.81,26501.0,130.4071,130.4734,130.3976,130.4639,26501.0
2023-05-09 13:00:00,137.8,137.83,137.77,137.8,21127.0,130.4544,130.4828,130.426,130.4544,21127.0
2023-05-09 13:05:00,137.81,137.83,137.78,137.8,9741.0,130.4639,130.4828,130.4355,130.4544,9741.0
2023-05-09 13:10:00,137.79,137.79,137.73,137.77,14645.0,130.445,130.445,130.3882,130.426,14645.0
2023-05-09 13:15:00,137.77,137.82,137.76,137.81,10244.0,130.426,130.4734,130.4166,130.4639,10244.0
2023-05-09 13:20:00,137.81,137.84,137.77,137.8,8343.0,130.4639,130.4923,130.426,130.4544,8343.0
2023-05-09 13:25:00,137.81,137.86,137.79,137.84,9901.0,130.4639,130.5112,130.445,130.4923,9901.0
2023-05-09 13:30:00,137.83,137.9,137.83,137.89,5933.0,130.4828,130.5491,130.4828,130.5396,5933.0
2023-05-09 13:35:00,137.88,137.89,137.82,137.85,13213.0,130.5302,130.5396,130.4734,130.5018,13213.0
2023-05-09 13:40:00,137.86,137.87,137.84,137.87,13744.0,130.5112,130.5207,130.4923,130.5207,13744.0
2023-05-09 13:45:00,137.87,137.97,137.84,137.96,152620.0,130.5207,130.6154,130.4923,130.6059,152620.0
2023-05-09 13:50:00,137.96,138.05,137.93,138.05,19173.0,130.6059,130.6911,130.5775,130.6911,19173.0
2023-05-09 13:55:00,138.04,138.15,138.04,138.12,9734.0,130.6816,130.7858,130.6816,130.7574,9734.0
2023-05-09 14:00:00,138.13,138.18,138.11,138.12,46916.0,130.7668,130.8142,130.7479,130.7574,46916.0
2023-05-09 14:05:00,138.11,138.11,138.02,138.07,19245.0,130.7479,130.7479,130.6627,130.71,19245.0
2023-05-09 14:10:00,138.07,138.09,138.04,138.08,13065.0,130.71,130.729,130.6816,130.7195,13065.0
2023-05-09 14:15:00,138.12,138.17,138.12,138.14,26661.0,130.7574,130.8047,130.7574,130.7763,26661.0
2023-05-09 14:20:00,138.14,138.16,138.07,138.07,17031.0,130.7763,130.7952,130.71,130.71,17031.0
2023-05-09 14:25:00,138.07,138.09,138.03,138.08,673682.0,130.71,130.729,130.6722,130.7195,673682.0
2023-05-09 14:30:00,138.08,138.1,138.04,138.07,11356.0,130.7195,130.7384,130.6816,130.71,11356.0
2023-05-09 14:35:00,138.08,138.11,138.04,138.04,29064.0,130.7195,130.7479,130.6816,130.6816,29064.0
2023-05-09 14:40:00,138.05,138.11,138.04,138.1,10807.0,130.6911,130.7479,130.6816,130.7384,10807.0
2023-05-09 14:45:00,138.1,138.11,138.07,138.1,20747.0,130.7384,130.7479,130.71,130.7384,20747.0
2023-05-09 14:50:00,138.12,138.12,137.87,137.89,21933.0,130.7574,130.7574,130.5207,130.5396,21933.0
2023-05-09 14:55:00,137.9,138.0,137.9,137.97,41792.0,130.5491,130.6438,130.5491,130.6154,41792.0
2023-05-09 15:00:00,138.0,138.03,137.99,138.02,8072.0,130.6438,130.6722,130.6343,130.6627,8072.0
2023-05-09 15:05:00,138.02,138.12,138.0,138.08,23618.0,130.6627,130.7574,130.6438,130.7195,23618.0
2023-05-09 15:10:00,138.08,138.11,138.05,138.06,27733.0,130.7195,130.7479,130.6911,130.7006,27733.0
2023-05-09 15:15:00,138.06,138.07,137.97,137.99,27103.0,130.7006,130.71,130.6154,130.6343,27103.0
2023-05-09 15:20:00,137.97,138.04,137.97,138.02,19589.0,130.6154,130.6816,130.6154,130.6627,19589.0
2023-05-09 15:25:00,138.03,138.08,138.01,138.05,30989.0,130.6722,130.7195,130.6532,130.6911,30989.0
2023-05-09 15:30:00,138.05,138.1,138.03,138.09,24236.0,130.6911,130.7384,130.6722,130.729,24236.0
2023-05-09 15:35:00,138.08,138.1,138.02,138.03,18734.0,130.7195,130.7384,130.6627,130.6722,18734.0
2023-05-09 15:40:00,138.03,138.03,137.9,137.91,29698.0,130.6722,130.6722,130.5491,130.5586,29698.0
2023-05-09 15:45:00,137.89,137.94,137.87,137.92,24938.0,130.5396,130.587,130.5207,130.568,24938.0
2023-05-09 15:50:00,137.9,137.9,137.81,137.83,109264.0,130.5491,130.5491,130.4639,130.4828,109264.0
2023-05-09 15:55:00,137.84,137.86,137.72,137.74,34622.0,130.4923,130.5112,130.3787,130.3976,34622.0
2023-05-10 09:30:00,138.59,138.59,138.45,138.47,101637.0,131.2023,131.2023,131.0698,131.0887,101637.0
2023-05-10 09:35:00,138.57,138.57,138.03,138.03,10897.0,131.1834,131.1834,130.6722,130.6722,10897.0
2023-05-10 09:40:00,138.0,138.0,137.64,137.7,19042.0,130.6438,130.6438,130.303,130.3598,19042.0
2023-05-10 09:45:00,137.7,137.7,137.3,137.37,27071.0,130.3598,130.3598,129.9811,130.0474,27071.0
2023-05-10 09:50:00,137.44,137.46,137.34,137.35,12180.0,130.1136,130.1326,130.0189,130.0284,12180.0
2023-05-10 09:55:00,137.34,137.67,137.34,137.62,14986.0,130.0189,130.3314,130.0189,130.284,14986.0
2023-05-10 10:00:00,137.64,137.85,137.64,137.81,40265.0,130.303,130.5018,130.303,130.4639,40265.0
2023-05-10 10:05:00,137.83,137.95,137.7,137.7,20135.0,130.4828,130.5964,130.3598,130.3598,20135.0
2023-05-10 10:10:00,137.69,137.82,137.65,137.7,31472.0,130.3503,130.4734,130.3124,130.3598,31472.0
2023-05-10 10:15:00,137.71,137.78,137.33,137.36,34247.0,130.3692,130.4355,130.0095,130.0379,34247.0
2023-05-10 10:20:00,137.34,137.49,137.34,137.46,23314.0,130.0189,130.161,130.0189,130.1326,23314.0
2023-05-10 10:25:00,137.48,137.52,137.33,137.34,17571.0,130.1515,130.1894,130.0095,130.0189,17571.0
2023-05-10 10:30:00,137.35,137.46,137.35,137.36,18626.0,130.0284,130.1326,130.0284,130.0379,18626.0
2023-05-10 10:35:00,137.37,137.41,137.19,137.25,20728.0,130.0474,130.0852,129.8769,129.9337,20728.0
2023-05-10 10:40:00,137.26,137.33,137.02,137.05,17641.0,129.9432,130.0095,129.716,129.7444,17641.0
2023-05-10 10:45:00,137.01,137.2,136.86,137.08,36207.0,129.7065,129.8864,129.5645,129.7728,36207.0
2023-05-10 10:50:00,137.03,137.19,136.92,137.16,25800.0,129.7255,129.8769,129.6213,129.8485,25800.0
2023-05-10 10:55:00,137.1,137.19,137.1,137.18,11321.0,129.7917,129.8769,129.7917,129.8675,11321.0
2023-05-10 11:00:00,137.19,137.32,137.19,137.27,72129.0,129.8769,130.0,129.8769,129.9527,72129.0
2023-05-10 11:05:00,137.28,137.35,137.26,137.35,16374.0,129.9621,130.0284,129.9432,130.0284,16374.0
2023-05-10 11:10:00,137.34,137.42,137.32,137.33,8697.0,130.0189,130.0947,130.0,130.0095,8697.0
2023-05-10 11:15:00,137.31,137.48,137.31,137.47,14008.0,129.9905,130.1515,129.9905,130.142,14008.0
2023-05-10 11:20:00,137.48,137.54,137.44,137.47,12473.0,130.1515,130.2083,130.1136,130.142,12473.0
2023-05-10 11:25:00,137.47,137.47,137.4,137.43,10152.0,130.142,130.142,130.0758,130.1042,10152.0
2023-05-10 11:30:00,137.41,137.5,137.34,137.47,17729.0,130.0852,130.1704,130.0189,130.142,17729.0
2023-05-10 11:35:00,137.48,137.49,137.4,137.41,12262.0,130.1515,130.161,130.0758,130.0852,12262.0
2023-05-10 11:40:00,137.42,137.51,137.39,137.44,14646.0,130.0947,130.1799,130.0663,130.1136,14646.0
2023-05-10 11:45:00,137.42,137.42,137.33,137.35,14432.0,130.0947,130.0947,130.0095,130.0284,14432.0
2023-05-10 11:50:00,137.35,137.37,137.3,137.33,9436.0,130.0284,130.0474,129.9811,130.0095,9436.0
2023-05-10 11:55:00,137.3,137.35,137.23,137.25,17652.0,129.9811,130.0284,129.9148,129.9337,17652.0
2023-05-10 12:00:00,137.25,137.29,137.14,137.19,19260.0,129.9337,129.9716,129.8296,129.8769,19260.0
2023-05-10 12:05:00,137.14,137.19,137.1,137.17,6168.0,129.8296,129.8769,129.7917,129.858,6168.0
2023-05-10 12:10:00,137.14,137.25,137.09,137.15,11010.0,129.8296,129.9337,129.7823,129.8391,11010.0
2023-05-10 12:15:00,137.11,137.2,137.11,137.19,14024.0,129.8012,129.8864,129.8012,129.8769,14024.0
2023-05-10 12:20:00,137.18,137.28,137.15,137.26,10239.0,129.8675,129.9621,129.8391,129.9432,10239.0
2023-05-10 12:25:00,137.27,137.31,137.16,137.18,14852.0,129.9527,129.9905,129.8485,129.8675,14852.0
2023-05-10 12:30:00,137.19,137.21,137.1,137.1,12259.0,129.8769,129.8959,129.7917,129.7917,12259.0
2023-05-10 12:35:00,137.09,137.09,136.97,137.05,17104.0,129.7823,129.7823,129.6687,129.7444,17104.0
2023-05-10 12:40:00,137.05,137.11,137.0,137.02,11012.0,129.7444,129.8012,129.6971,129.716,11012.0
2023-05-10 12:45:00,137.03,137.06,136.97,136.99,19540.0,129.7255,129.7539,129.6687,129.6876,19540.0
2023-05-10 12:50:00,136.97,137.02,136.93,136.98,20381.0,129.6687,129.716,129.6308,129.6781,20381.0
2023-05-10 12:55:00,136.98,136.98,136.85,136.89,22009.0,129.6781,129.6781,129.5551,129.5929,22009.0
2023-05-10 13:00:00,136.89,136.91,136.8,136.8,16348.0,129.5929,129.6119,129.5077,129.5077,16348.0
2023-05-10 13:05:00,136.81,136.84,136.75,136.78,86419.0,129.5172,129.5456,129.4604,129.4888,86419.0
2023-05-10 13:10:00,136.77,136.78,136.69,136.77,7272.0,129.4793,129.4888,129.4036,129.4793,7272.0
2023-05-10 13:15:00,136.75,136.78,136.7,136.76,11031.0,129.4604,129.4888,129.4131,129.4699,11031.0
2023-05-10 13:20:00,136.76,136.77,136.58,136.59,21855.0,129.4699,129.4793,129.2995,129.3089,21855.0
2023-05-10 13:25:00,136.57,136.57,136.4,136.5,14893.0,129.29,129.29,129.1291,129.2237,14893.0
2023-05-10 13:30:00,136.49,136.6,136.46,136.57,10112.0,129.2143,129.3184,129.1859,129.29,10112.0
2023-05-10 13:35:00,136.59,136.61,136.38,136.38,10370.0,129.3089,129.3279,129.1101,129.1101,10370.0
2023-05-10 13:40:00,136.38,136.47,136.38,136.47,8912.0,129.1101,129.1953,129.1101,129.1953,8912.0
2023-05-10 13:45:00,136.47,136.61,136.42,136.59,22147.0,129.1953,129.3279,129.148,129.3089,22147.0
2023-05-10 13:50:00,136.6,136.71,136.54,136.63,84200.0,129.3184,129.4225,129.2616,129.3468,84200.0
2023-05-10 13:55:00,136.65,136.76,136.64,136.69,7606.0,129.3657,129.4699,129.3563,129.4036,7606.0
2023-05-10 14:00:00,136.72,136.82,136.72,136.8,20743.0,129.432,129.5267,129.432,129.5077,20743.0
2023-05-10 14:05:00,136.81,136.88,136.8,136.83,21737.0,129.5172,129.5835,129.5077,129.5361,21737.0
2023-05-10 14:10:00,136.84,136.92,136.8,136.85,46900.0,129.5456,129.6213,129.5077,129.5551,46900.0
2023-05-10 14:15:00,136.86,136.91,136.86,136.9,15874.0,129.5645,129.6119,129.5645,129.6024,15874.0
2023-05-10 14:20:00,136.86,136.89,136.78,136.8,10973.0,129.5645,129.5929,129.4888,129.5077,10973.0
2023-05-10 14:25:00,136.78,136.96,136.78,136.9,23129.0,129.4888,129.6592,129.4888,129.6024,23129.0
2023-05-10 14:30:00,136.93,137.05,136.93,137.05,23203.0,129.6308,129.7444,129.6308,129.7444,23203.0
2023-05-10 14:35:00,137.04,137.12,137.02,137.1,17966.0,129.7349,129.8107,129.716,129.7917,17966.0
2023-05-10 14:40:00,137.1,137.27,137.1,137.22,12920.0,129.7917,129.9527,129.7917,129.9053,12920.0
2023-05-10 14:45:00,137.25,137.28,137.1,137.1,21235.0,129.9337,129.9621,129.7917,129.7917,21235.0
2023-05-10 14:50:00,137.09,137.2,137.08,137.12,18912.0,129.7823,129.8864,129.7728,129.8107,18912.0
2023-05-10 14:55:00,137.12,137.17,137.09,137.17,22442.0,129.8107,129.858,129.7823,129.858,22442.0
2023-05-10 15:00:00,137.17,137.19,137.12,137.17,15468.0,129.858,129.8769,129.8107,129.858,15468.0
2023-05-10 15:05:00,137.18,137.29,137.18,137.26,28596.0,129.8675,129.9716,129.8675,129.9432,28596.0
2023-05-10 15:10:00,137.27,137.32,137.21,137.24,30810.0,129.9527,130.0,129.8959,129.9243,30810.0
2023-05-10 15:15:00,137.2,137.37,137.17,137.37,20123.0,129.8864,130.0474,129.858,130.0474,20123.0
2023-05-10 15:20:00,137.37,137.57,137.36,137.57,27226.0,130.0474,130.2367,130.0379,130.2367,27226.0
2023-05-10 15:25:00,137.58,137.72,137.58,137.6,23465.0,130.2462,130.3787,130.2462,130.2651,23465.0
2023-05-10 15:30:00,137.59,137.8,137.56,137.71,33702.0,130.2556,130.4544,130.2272,130.3692,33702.0
2023-05-10 15:35:00,137.7,137.74,137.66,137.72,70222.0,130.3598,130.3976,130.3219,130.3787,70222.0
2023-05-10 15:40:00,137.72,137.77,137.69,137.7,70601.0,130.3787,130.426,130.3503,130.3598,70601.0
2023-05-10 15:45:00,137.69,137.78,137.64,137.71,35985.0,130.3503,130.4355,130.303,130.3692,35985.0
2023-05-10 15:50:00,137.69,137.69,137.46,137.54,27263.0,130.3503,130.3503,130.1326,130.2083,27263.0
2023-05-10 15:55:00,137.55,137.56,137.47,137.49,30733.0,130.2178,130.2272,130.142,130.161,30733.0
2023-05-11 09:30:00,136.93,136.98,136.57,136.58,73355.0,129.6308,129.6781,129.29,129.2995,73355.0
2023-05-11 09:35:00,136.56,136.75,136.53,136.66,6364.0,129.2805,129.4604,129.2521,129.3752,6364.0
2023-05-11 09:40:00,136.68,136.89,136.68,136.78,6033.0,129.3941,129.5929,129.3941,129.4888,6033.0
2023-05-11 09:45:00,136.81,136.82,136.46,136.46,22943.0,129.5172,129.5267,129.1859,129.1859,22943.0
2023-05-11 09:50:00,136.4,136.58,136.37,136.38,12031.0,129.1291,129.2995,129.1007,129.1101,12031.0
2023-05-11 09:55:00,136.42,136.5,136.36,136.39,15559.0,129.148,129.2237,129.0912,129.1196,15559.0
2023-05-11 10:00:00,136.4,136.41,136.25,136.27,26251.0,129.1291,129.1385,128.9871,129.006,26251.0
2023-05-11 10:05:00,136.27,136.34,136.24,136.25,10453.0,129.006,129.0723,128.9776,128.9871,10453.0
2023-05-11 10:10:00,136.29,136.35,136.17,136.33,21228.0,129.0249,129.0817,128.9113,129.0628,21228.0
2023-05-11 10:15:00,136.3,136.44,136.3,136.32,6271.0,129.0344,129.1669,129.0344,129.0533,6271.0
2023-05-11 10:20:00,136.25,136.31,136.15,136.3,8181.0,128.9871,129.0439,128.8924,129.0344,8181.0
2023-05-11 10:25:00,136.37,136.52,136.34,136.52,29801.0,129.1007,129.2427,129.0723,129.2427,29801.0
2023-05-11 10:30:00,136.49,136.57,136.39,136.46,21395.0,129.2143,129.29,129.1196,129.1859,21395.0
2023-05-11 10:35:00,136.46,136.51,136.39,136.42,16648.0,129.1859,129.2332,129.1196,129.148,16648.0
2023-05-11 10:40:00,136.43,136.47,136.39,136.46,50151.0,129.1575,129.1953,129.1196,129.1859,50151.0
2023-05-11 10:45:00,136.44,136.72,136.4,136.63,95890.0,129.1669,129.432,129.1291,129.3468,95890.0
2023-05-11 10:50:00,136.63,136.67,136.54,136.63,12772.0,129.3468,129.3847,129.2616,129.3468,12772.0
2023-05-11 10:55:00,136.65,136.72,136.62,136.64,6630.0,129.3657,129.432,129.3373,129.3563,6630.0
2023-05-11 11:00:00,136.67,136.79,136.67,136.71,6362.0,129.3847,129.4983,129.3847,129.4225,6362.0
2023-05-11 11:05:00,136.71,136.77,136.63,136.68,15262.0,129.4225,129.4793,129.3468,129.3941,15262.0
2023-05-11 11:10:00,136.63,136.66,136.58,136.62,9338.0,129.3468,129.3752,129.2995,129.3373,9338.0
2023-05-11 11:15:00,136.62,136.68,136.53,136.56,16476.0,129.3373,129.3941,129.2521,129.2805,16476.0
2023-05-11 11:20:00,136.55,136.64,136.52,136.56,16788.0,129.2711,129.3563,129.2427,129.2805,16788.0
2023-05-11 11:25:00,136.56,136.59,136.49,136.58,6496.0,129.2805,129.3089,129.2143,129.2995,6496.0
2023-05-11 11:30:00,136.59,136.75,136.59,136.66,21222.0,129.3089,129.4604,129.3089,129.3752,21222.0
2023-05-11 11:35:00,136.67,136.74,136.59,136.59,23176.0,129.3847,129.4509,129.3089,129.3089,23176.0
2023-05-11 11:40:00,136.59,136.87,136.59,136.82,16866.0,129.3089,129.574,129.3089,129.5267,16866.0
2023-05-11 11:45:00,136.83,136.86,136.73,136.78,21182.0,129.5361,129.5645,129.4415,129.4888,21182.0
2023-05-11 11:50:00,136.77,136.91,136.74,136.86,71343.0,129.4793,129.6119,129.4509,129.5645,71343.0
2023-05-11 11:55:00,136.86,136.87,136.77,136.8,21879.0,129.5645,129.574,129.4793,129.5077,21879.0
2023-05-11 12:00:00,136.83,136.85,136.64,136.69,34407.0,129.5361,129.5551,129.3563,129.4036,34407.0
2023-05-11 12:05:00,136.69,136.84,136.66,136.77,11061.0,129.4036,129.5456,129.3752,129.4793,11061.0
2023-05-11 12:10:00,136.76,136.77,136.69,136.73,16611.0,129.4699,129.4793,129.4036,129.4415,16611.0
2023-05-11 12:15:00,136.69,136.71,136.58,136.7,23209.0,129.4036,129.4225,129.2995,129.4131,23209.0
2023-05-11 12:20:00,136.72,136.92,136.7,136.89,20188.0,129.432,129.6213,129.4131,129.5929,20188.0
2023-05-11 12:25:00,136.88,136.88,136.7,136.77,10410.0,129.5835,129.5835,129.4131,129.4793,10410.0
2023-05-11 12:30:00,136.78,136.84,136.76,136.77,19063.0,129.4888,129.5456,129.4699,129.4793,19063.0
2023-05-11 12:35:00,136.78,136.83,136.78,136.8,15039.0,129.4888,129.5361,129.4888,129.5077,15039.0
2023-05-11 12:40:00,136.77,136.82,136.72,136.77,10186.0,129.4793,129.5267,129.432,129.4793,10186.0
2023-05-11 12:45:00,136.79,136.83,136.76,136.81,15821.0,129.4983,129.5361,129.4699,129.5172,15821.0
2023-05-11 12:50:00,136.82,136.87,136.75,136.78,12066.0,129.5267,129.574,129.4604,129.4888,12066.0
2023-05-11 12:55:00,136.79,136.88,136.75,136.82,20963.0,129.4983,129.5835,129.4604,129.5267,20963.0
2023-05-11 13:00:00,136.83,136.84,136.74,136.8,8690.0,129.5361,129.5456,129.4509,129.5077,8690.0
2023-05-11 13:05:00,136.78,136.84,136.7,136.71,12711.0,129.4888,129.5456,129.4131,129.4225,12711.0
2023-05-11 13:10:00,136.72,136.73,136.66,136.69,6785.0,129.432,129.4415,129.3752,129.4036,6785.0
2023-05-11 13:15:00,136.68,136.79,136.68,136.77,8521.0,129.3941,129.4983,129.3941,129.4793,8521.0
2023-05-11 13:20:00,136.78,136.79,136.65,136.66,4064.0,129.4888,129.4983,129.3657,129.3752,4064.0
2023-05-11 13:25:00,136.59,136.67,136.57,136.61,5519.0,129.3089,129.3847,129.29,129.3279,5519.0
2023-05-11 13:30:00,136.61,136.63,136.56,136.62,10785.0,129.3279,129.3468,129.2805,129.3373,10785.0
2023-05-11 13:35:00,136.62,136.73,136.59,136.72,6868.0,129.3373,129.4415,129.3089,129.432,6868.0
2023-05-11 13:40:00,136.72,136.73,136.55,136.57,24981.0,129.432,129.4415,129.2711,129.29,24981.0
2023-05-11 13:45:00,136.52,136.53,136.28,136.28,70633.0,129.2427,129.2521,129.0155,129.0155,70633.0
2023-05-11 13:50:00,136.28,136.43,136.24,136.42,5565.0,129.0155,129.1575,128.9776,129.148,5565.0
2023-05-11 13:55:00,136.41,136.56,136.38,136.54,31703.0,129.1385,129.2805,129.1101,129.2616,31703.0
2023-05-11 14:00:00,136.56,136.56,136.44,136.54,7599.0,129.2805,129.2805,129.1669,129.2616,7599.0
2023-05-11 14:05:00,136.5,136.54,136.47,136.52,9650.0,129.2237,129.2616,129.1953,129.2427,9650.0
2023-05-11 14:10:00,136.52,136.54,136.47,136.51,7318.0,129.2427,129.2616,129.1953,129.2332,7318.0
2023-05-11 14:15:00,136.5,136.51,136.41,136.43,9030.0,129.2237,129.2332,129.1385,129.1575,9030.0
2023-05-11 14:20:00,136.39,136.53,136.37,136.53,30908.0,129.1196,129.2521,129.1007,129.2521,30908.0
2023-05-11 14:25:00,136.56,136.62,136.55,136.57,32141.0,129.2805,129.3373,129.2711,129.29,32141.0
2023-05-11 14:30:00,136.59,136.62,136.55,136.61,10921.0,129.3089,129.3373,129.2711,129.3279,10921.0
2023-05-11 14:35:00,136.62,136.68,136.6,136.68,8462.0,129.3373,129.3941,129.3184,129.3941,8462.0
2023-05-11 14:40:00,136.69,136.84,136.69,136.77,26180.0,129.4036,129.5456,129.4036,129.4793,26180.0
2023-05-11 14:45:00,136.8,136.81,136.73,136.81,20271.0,129.5077,129.5172,129.4415,129.5172,20271.0
2023-05-11 14:50:00,136.78,136.81,136.72,136.72,8517.0,129.4888,129.5172,129.432,129.432,8517.0
2023-05-11 14:55:00,136.72,136.81,136.71,136.8,14568.0,129.432,129.5172,129.4225,129.5077,14568.0
2023-05-11 15:00:00,136.8,136.82,136.77,136.78,16810.0,129.5077,129.5267,129.4793,129.4888,16810.0
2023-05-11 15:05:00,136.78,136.85,136.73,136.83,21831.0,129.4888,129.5551,129.4415,129.5361,21831.0
2023-05-11 15:10:00,136.83,136.85,136.76,136.76,17807.0,129.5361,129.5551,129.4699,129.4699,17807.0
2023-05-11 15:15:00,136.76,136.76,136.64,136.69,25708.0,129.4699,129.4699,129.3563,129.4036,25708.0
2023-05-11 15:20:00,136.65,136.75,136.63,136.72,14551.0,129.3657,129.4604,129.3468,129.432,14551.0
2023-05-11 15:25:00,136.72,136.75,136.68,136.74,14080.0,129.432,129.4604,129.3941,129.4509,14080.0
2023-05-11 15:30:00,136.73,136.78,136.7,136.74,14153.0,129.4415,129.4888,129.4131,129.4509,14153.0
2023-05-11 15:35:00,136.76,136.76,136.68,136.71,17761.0,129.4699,129.4699,129.3941,129.4225,17761.0
2023-05-11 15:40:00,136.7,136.74,136.64,136.73,250838.0,129.4131,129.4509,129.3563,129.4415,250838.0
2023-05-11 15:45:00,136.73,136.83,136.71,136.81,29885.0,129.4415,129.5361,129.4225,129.5172,29885.0
2023-05-11 15:50:00,136.8,136.86,136.73,136.85,20095.0,129.5077,129.5645,129.4415,129.5551,20095.0
2023-05-11 15:55:00,136.85,136.97,136.85,136.91,26152.0,129.5551,129.6687,129.5551,129.6119,26152.0
2023-05-12 09:30:00,137.38,137.43,137.26,137.31,81471.0,130.0568,130.1042,129.9432,129.9905,81471.0
2023-05-12 09:35:00,137.34,137.43,137.31,137.38,13725.0,130.0189,130.1042,129.9905,130.0568,13725.0
2023-05-12 09:40:00,137.39,137.45,137.34,137.38,5312.0,130.0663,130.1231,130.0189,130.0568,5312.0
2023-05-12 09:45:00,137.42,137.45,137.14,137.15,10099.0,130.0947,130.1231,129.8296,129.8391,10099.0
2023-05-12 09:50:00,137.15,137.38,137.14,137.34,7680.0,129.8391,130.0568,129.8296,130.0189,7680.0
2023-05-12 09:55:00,137.34,137.38,137.19,137.19,7450.0,130.0189,130.0568,129.8769,129.8769,7450.0
2023-05-12 10:00:00,137.18,137.26,137.06,137.09,21748.0,129.8675,129.9432,129.7539,129.7823,21748.0
2023-05-12 10:05:00,137.12,137.15,137.03,137.15,28686.0,129.8107,129.8391,129.7255,129.8391,28686.0
2023-05-12 10:10:00,137.15,137.25,137.11,137.15,9401.0,129.8391,129.9337,129.8012,129.8391,9401.0
2023-05-12 10:15:00,137.1,137.17,137.05,137.16,9767.0,129.7917,129.858,129.7444,129.8485,9767.0
2023-05-12 10:20:00,137.17,137.2,137.13,137.18,5933.0,129.858,129.8864,129.8201,129.8675,5933.0
2023-05-12 10:25:00,137.13,137.16,137.09,137.1,4195.0,129.8201,129.8485,129.7823,129.7917,4195.0
2023-05-12 10:30:00,137.07,137.13,137.03,137.08,7848.0,129.7633,129.8201,129.7255,129.7728,7848.0
2023-05-12 10:35:00,137.07,137.09,136.89,136.99,12430.0,129.7633,129.7823,129.5929,129.6876,12430.0
2023-05-12 10:40:00,136.97,137.02,136.95,137.0,9742.0,129.6687,129.716,129.6497,129.6971,9742.0
2023-05-12 10:45:00,137.0,137.0,136.87,136.89,5981.0,129.6971,129.6971,129.574,129.5929,5981.0
2023-05-12 10:50:00,136.9,136.9,136.78,136.83,4794.0,129.6024,129.6024,129.4888,129.5361,4794.0
2023-05-12 10:55:00,136.82,136.92,136.81,136.92,6754.0,129.5267,129.6213,129.5172,129.6213,6754.0
2023-05-12 11:00:00,136.93,136.96,136.85,136.93,11312.0,129.6308,129.6592,129.5551,129.6308,11312.0
2023-05-12 11:05:00,136.91,136.99,136.9,136.94,10780.0,129.6119,129.6876,129.6024,129.6403,10780.0
2023-05-12 11:10:00,136.93,136.96,136.8,136.81,11718.0,129.6308,129.6592,129.5077,129.5172,11718.0
2023-05-12 11:15:00,136.83,136.83,136.66,136.7,9617.0,129.5361,129.5361,129.3752,129.4131,9617.0
2023-05-12 11:20:00,136.71,136.77,136.67,136.69,9416.0,129.4225,129.4793,129.3847,129.4036,9416.0
2023-05-12 11:25:00,136.69,136.75,136.65,136.68,17357.0,129.4036,129.4604,129.3657,129.3941,17357.0
2023-05-12 11:30:00,136.67,136.74,136.64,136.73,18995.0,129.3847,129.4509,129.3563,129.4415,18995.0
2023-05-12 11:35:00,136.72,136.76,136.62,136.64,10476.0,129.432,129.4699,129.3373,129.3563,10476.0
2023-05-12 11:40:00,136.63,136.68,136.62,136.63,19192.0,129.3468,129.3941,129.3373,129.3468,19192.0
2023-05-12 11:45:00,136.62,136.73,136.61,136.7,12662.0,129.3373,129.4415,129.3279,129.4131,12662.0
2023-05-12 11:50:00,136.71,136.74,136.68,136.71,14406.0,129.4225,129.4509,129.3941,129.4225,14406.0
2023-05-12 11:55:00,136.7,136.82,136.69,136.82,16160.0,129.4131,129.5267,129.4036,129.5267,16160.0
2023-05-12 12:00:00,136.84,136.85,136.6,136.62,109774.0,129.5456,129.5551,129.3184,129.3373,109774.0
2023-05-12 12:05:00,136.6,136.65,136.58,136.61,9164.0,129.3184,129.3657,129.2995,129.3279,9164.0
2023-05-12 12:10:00,136.59,136.59,136.44,136.47,7205.0,129.3089,129.3089,129.1669,129.1953,7205.0
2023-05-12 12:15:00,136.47,136.54,136.46,136.53,6660.0,129.1953,129.2616,129.1859,129.2521,6660.0
2023-05-12 12:20:00,136.52,136.52,136.35,136.42,10432.0,129.2427,129.2427,129.0817,129.148,10432.0
2023-05-12 12:25:00,136.39,136.43,136.38,136.39,6773.0,129.1196,129.1575,129.1101,129.1196,6773.0
2023-05-12 12:30:00,136.38,136.51,136.35,136.47,467439.0,129.1101,129.2332,129.0817,129.1953,467439.0
2023-05-12 12:35:00,136.5,136.51,136.37,136.45,7118.0,129.2237,129.2332,129.1007,129.1764,7118.0
2023-05-12 12:40:00,136.44,136.44,136.33,136.34,8057.0,129.1669,129.1669,129.0628,129.0723,8057.0
2023-05-12 12:45:00,136.32,136.36,136.29,136.31,43438.0,129.0533,129.0912,129.0249,129.0439,43438.0
2023-05-12 12:50:00,136.31,136.36,136.3,136.31,4411.0,129.0439,129.0912,129.0344,129.0439,4411.0
2023-05-12 12:55:00,136.3,136.34,136.27,136.33,7645.0,129.0344,129.0723,129.006,129.0628,7645.0
2023-05-12 13:00:00,136.29,136.3,136.23,136.28,4856.0,129.0249,129.0344,128.9681,129.0155,4856.0
2023-05-12 13:05:00,136.34,136.38,136.31,136.35,9116.0,129.0723,129.1101,129.0439,129.0817,9116.0
2023-05-12 13:10:00,136.35,136.42,136.32,136.37,6031.0,129.0817,129.148,129.0533,129.1007,6031.0
2023-05-12 13:15:00,136.37,136.37,136.27,136.31,10904.0,129.1007,129.1007,129.006,129.0439,10904.0
2023-05-12 13:20:00,136.31,136.55,136.31,136.55,13693.0,129.0439,129.2711,129.0439,129.2711,13693.0
2023-05-12 13:25:00,136.56,136.59,136.48,136.53,28478.0,129.2805,129.3089,129.2048,129.2521,28478.0
2023-05-12 13:30:00,136.48,136.57,136.45,136.46,14249.0,129.2048,129.29,129.1764,129.1859,14249.0
2023-05-12 13:35:00,136.43,136.47,136.35,136.37,13876.0,129.1575,129.1953,129.0817,129.1007,13876.0
2023-05-12 13:40:00,136.36,136.42,136.35,136.39,13642.0,129.0912,129.148,129.0817,129.1196,13642.0
2023-05-12 13:45:00,136.39,136.39,136.26,136.3,9051.0,129.1196,129.1196,128.9965,129.0344,9051.0
2023-05-12 13:50:00,136.29,136.29,136.2,136.21,17096.0,129.0249,129.0249,128.9397,128.9492,17096.0
2023-05-12 13:55:00,136.22,136.23,136.15,136.2,16413.0,128.9587,128.9681,128.8924,128.9397,16413.0
2023-05-12 14:00:00,136.19,136.28,136.13,136.24,30168.0,128.9303,129.0155,128.8735,128.9776,30168.0
2023-05-12 14:05:00,136.24,136.29,136.2,136.24,20185.0,128.9776,129.0249,128.9397,128.9776,20185.0
2023-05-12 14:10:00,136.24,136.31,136.12,136.14,29249.0,128.9776,129.0439,128.864,128.8829,29249.0
2023-05-12 14:15:00,136.14,136.16,136.12,136.14,103457.0,128.8829,128.9019,128.864,128.8829,103457.0
2023-05-12 14:20:00,136.14,136.22,136.1,136.22,15646.0,128.8829,128.9587,128.845,128.9587,15646.0
2023-05-12 14:25:00,136.22,136.35,136.21,136.29,13179.0,128.9587,129.0817,128.9492,129.0249,13179.0
2023-05-12 14:30:00,136.26,136.31,136.22,136.29,13398.0,128.9965,129.0439,128.9587,129.0249,13398.0
2023-05-12 14:35:00,136.29,136.29,136.14,136.16,24708.0,129.0249,129.0249,128.8829,128.9019,24708.0
2023-05-12 14:40:00,136.15,136.21,136.09,136.18,10894.0,128.8924,128.9492,128.8356,128.9208,10894.0
2023-05-12 14:45:00,136.18,136.26,136.17,136.2,17691.0,128.9208,128.9965,128.9113,128.9397,17691.0
2023-05-12 14:50:00,136.22,136.32,136.22,136.31,16411.0,128.9587,129.0533,128.9587,129.0439,16411.0
2023-05-12 14:55:00,136.32,136.37,136.3,136.31,20122.0,129.0533,129.1007,129.0344,129.0439,20122.0
2023-05-12 15:00:00,136.34,136.39,136.25,136.34,24076.0,129.0723,129.1196,128.9871,129.0723,24076.0
2023-05-12 15:05:00,136.35,136.44,136.35,136.41,16052.0,129.0817,129.1669,129.0817,129.1385,16052.0
2023-05-12 15:10:00,136.41,136.44,136.31,136.31,20452.0,129.1385,129.1669,129.0439,129.0439,20452.0
2023-05-12 15:15:00,136.33,136.45,136.33,136.45,20049.0,129.0628,129.1764,129.0628,129.1764,20049.0
2023-05-12 15:20:00,136.47,136.5,136.46,136.49,9680.0,129.1953,129.2237,129.1859,129.2143,9680.0
2023-05-12 15:25:00,136.48,136.53,136.44,136.49,25916.0,129.2048,129.2521,129.1669,129.2143,25916.0
2023-05-12 15:30:00,136.5,136.61,136.5,136.61,20839.0,129.2237,129.3279,129.2237,129.3279,20839.0
2023-05-12 15:35:00,136.62,136.7,136.58,136.62,17135.0,129.3373,129.4131,129.2995,129.3373,17135.0
2023-05-12 15:40:00,136.63,136.66,136.61,136.65,10134.0,129.3468,129.3752,129.3279,129.3657,10134.0
2023-05-12 15:45:00,136.65,136.69,136.62,136.66,11987.0,129.3657,129.4036,129.3373,129.3752,11987.0
2023-05-12 15:50:00,136.66,136.81,136.61,136.81,30092.0,129.3752,129.5172,129.3279,129.5172,30092.0
2023-05-12 15:55:00,136.82,136.89,136.81,136.85,119716.0,129.5267,129.5929,129.5172,129.5551,119716.0
2023-05-15 09:30:00,137.16,137.29,136.8,136.82,80788.0,129.8485,129.9716,129.5077,129.5267,80788.0
2023-05-15 09:35:00,136.81,136.89,136.73,136.87,11112.0,129.5172,129.5929,129.4415,129.574,11112.0
2023-05-15 09:40:00,136.9,136.94,136.7,136.73,9745.0,129.6024,129.6403,129.4131,129.4415,9745.0
2023-05-15 09:45:00,136.76,136.8,136.66,136.68,14266.0,129.4699,129.5077,129.3752,129.3941,14266.0
2023-05-15 09:50:00,136.69,136.76,136.63,136.69,9396.0,129.4036,129.4699,129.3468,129.4036,9396.0
2023-05-15 09:55:00,136.68,136.7,136.59,136.59,10067.0,129.3941,129.4131,129.3089,129.3089,10067.0
2023-05-15 10:00:00,136.65,136.76,136.65,136.69,3814.0,129.3657,129.4699,129.3657,129.4036,3814.0
2023-05-15 10:05:00,136.76,136.77,136.57,136.59,11371.0,129.4699,129.4793,129.29,129.3089,11371.0
2023-05-15 10:10:00,136.57,136.61,136.51,136.52,51091.0,129.29,129.3279,129.2332,129.2427,51091.0
2023-05-15 10:15:00,136.52,136.59,136.52,136.54,38367.0,129.2427,129.3089,129.2427,129.2616,38367.0
2023-05-15 10:20:00,136.6,136.74,136.57,136.74,4336.0,129.3184,129.4509,129.29,129.4509,4336.0
2023-05-15 10:25:00,136.72,136.87,136.72,136.83,18554.0,129.432,129.574,129.432,129.5361,18554.0
2023-05-15 10:30:00,136.87,136.88,136.81,136.87,14752.0,129.574,129.5835,129.5172,129.574,14752.0
2023-05-15 10:35:00,136.87,136.91,136.81,136.85,8210.0,129.574,129.6119,129.5172,129.5551,8210.0
2023-05-15 10:40:00,136.86,136.97,136.86,136.93,11564.0,129.5645,129.6687,129.5645,129.6308,11564.0
2023-05-15 10:45:00,136.94,136.98,136.93,136.96,4575.0,129.6403,129.6781,129.6308,129.6592,4575.0
2023-05-15 10:50:00,136.98,137.07,136.97,137.04,17480.0,129.6781,129.7633,129.6687,129.7349,17480.0
2023-05-15 10:55:00,137.05,137.08,136.93,136.95,12675.0,129.7444,129.7728,129.6308,129.6497,12675.0
2023-05-15 11:00:00,136.94,136.99,136.94,136.97,5070.0,129.6403,129.6876,129.6403,129.6687,5070.0
2023-05-15 11:05:00,136.95,137.06,136.95,136.98,3569.0,129.6497,129.7539,129.6497,129.6781,3569.0
2023-05-15 11:10:00,136.99,137.02,136.96,136.98,6063.0,129.6876,129.716,129.6592,129.6781,6063.0
2023-05-15 11:15:00,136.98,137.05,136.98,137.02,12898.0,129.6781,129.7444,129.6781,129.716,12898.0
2023-05-15 11:20:00,137.02,137.03,136.96,136.99,7136.0,129.716,129.7255,129.6592,129.6876,7136.0
2023-05-15 11:25:00,137.0,137.04,136.98,137.01,10884.0,129.6971,129.7349,129.6781,129.7065,10884.0
2023-05-15 11:30:00,136.98,137.05,136.96,136.97,17087.0,129.6781,129.7444,129.6592,129.6687,17087.0
2023-05-15 11:35:00,136.97,137.03,136.97,136.97,18392.0,129.6687,129.7255,129.6687,129.6687,18392.0
2023-05-15 11:40:00,136.97,136.98,136.86,136.87,18272.0,129.6687,129.6781,129.5645,129.574,18272.0
2023-05-15 11:45:00,136.85,136.97,136.85,136.94,10381.0,129.5551,129.6687,129.5551,129.6403,10381.0
2023-05-15 11:50:00,136.96,137.02,136.84,136.86,105780.0,129.6592,129.716,129.5456,129.5645,105780.0
2023-05-15 11:55:00,136.88,136.92,136.87,136.91,6681.0,129.5835,129.6213,129.574,129.6119,6681.0
2023-05-15 12:00:00,136.9,136.91,136.79,136.81,11853.0,129.6024,129.6119,129.4983,129.5172,11853.0
2023-05-15 12:05:00,136.81,136.89,136.8,136.85,19418.0,129.5172,129.5929,129.5077,129.5551,19418.0
2023-05-15 12:10:00,136.85,136.9,136.85,136.88,15189.0,129.5551,129.6024,129.5551,129.5835,15189.0
2023-05-15 12:15:00,136.87,136.97,136.85,136.97,5145.0,129.574,129.6687,129.5551,129.6687,5145.0
2023-05-15 12:20:00,136.98,136.98,136.92,136.93,5602.0,129.6781,129.6781,129.6213,129.6308,5602.0
2023-05-15 12:25:00,136.94,137.05,136.92,137.0,25580.0,129.6403,129.7444,129.6213,129.6971,25580.0
2023-05-15 12:30:00,137.02,137.09,137.01,137.07,13836.0,129.716,129.7823,129.7065,129.7633,13836.0
2023-05-15 12:35:00,137.05,137.11,137.04,137.09,7719.0,129.7444,129.8012,129.7349,129.7823,7719.0
2023-05-15 12:40:00,137.08,137.15,137.06,137.15,24667.0,129.7728,129.8391,129.7539,129.8391,24667.0
2023-05-15 12:45:00,137.16,137.28,137.15,137.25,7621.0,129.8485,129.9621,129.8391,129.9337,7621.0
2023-05-15 12:50:00,137.27,137.33,137.27,137.27,16217.0,129.9527,130.0095,129.9527,129.9527,16217.0
2023-05-15 12:55:00,137.28,137.41,137.27,137.41,9459.0,129.9621,130.0852,129.9527,130.0852,9459.0
2023-05-15 13:00:00,137.4,137.4,137.34,137.38,4765.0,130.0758,130.0758,130.0189,130.0568,4765.0
2023-05-15 13:05:00,137.4,137.47,137.37,137.46,13556.0,130.0758,130.142,130.0474,130.1326,13556.0
2023-05-15 13:10:00,137.5,137.59,137.5,137.54,6130.0,130.1704,130.2556,130.1704,130.2083,6130.0
2023-05-15 13:15:00,137.56,137.57,137.5,137.5,10042.0,130.2272,130.2367,130.1704,130.1704,10042.0
2023-05-15 13:20:00,137.49,137.5,137.38,137.42,3907.0,130.161,130.1704,130.0568,130.0947,3907.0
2023-05-15 13:25:00,137.42,137.43,137.15,137.17,17111.0,130.0947,130.1042,129.8391,129.858,17111.0
2023-05-15 13:30:00,137.15,137.2,137.14,137.19,8273.0,129.8391,129.8864,129.8296,129.8769,8273.0
2023-05-15 13:35:00,137.17,137.2,137.1,137.12,4985.0,129.858,129.8864,129.7917,129.8107,4985.0
2023-05-15 13:40:00,137.11,137.12,136.95,137.02,8681.0,129.8012,129.8107,129.6497,129.716,8681.0
2023-05-15 13:45:00,137.02,137.02,136.97,137.01,3638.0,129.716,129.716,129.6687,129.7065,3638.0
2023-05-15 13:50:00,137.02,137.1,136.97,137.09,8488.0,129.716,129.7917,129.6687,129.7823,8488.0
2023-05-15 13:55:00,137.08,137.17,137.07,137.15,8675.0,129.7728,129.858,129.7633,129.8391,8675.0
2023-05-15 14:00:00,137.15,137.22,137.15,137.18,7916.0,129.8391,129.9053,129.8391,129.8675,7916.0
2023-05-15 14:05:00,137.17,137.26,137.16,137.24,11618.0,129.858,129.9432,129.8485,129.9243,11618.0
2023-05-15 14:10:00,137.23,137.28,137.22,137.22,7791.0,129.9148,129.9621,129.9053,129.9053,7791.0
2023-05-15 14:15:00,137.22,137.22,137.1,137.14,12962.0,129.9053,129.9053,129.7917,129.8296,12962.0
2023-05-15 14:20:00,137.14,137.18,137.08,137.09,11611.0,129.8296,129.8675,129.7728,129.7823,11611.0
2023-05-15 14:25:00,137.07,137.11,137.06,137.09,14554.0,129.7633,129.8012,129.7539,129.7823,14554.0
2023-05-15 14:30:00,137.11,137.14,137.09,137.14,8342.0,129.8012,129.8296,129.7823,129.8296,8342.0
2023-05-15 14:35:00,137.15,137.2,137.15,137.19,9194.0,129.8391,129.8864,129.8391,129.8769,9194.0
2023-05-15 14:40:00,137.18,137.26,137.16,137.25,10082.0,129.8675,129.9432,129.8485,129.9337,10082.0
2023-05-15 14:45:00,137.23,137.32,137.23,137.29,12989.0,129.9148,130.0,129.9148,129.9716,12989.0
2023-05-15 14:50:00,137.29,137.3,137.24,137.26,21306.0,129.9716,129.9811,129.9243,129.9432,21306.0
2023-05-15 14:55:00,137.28,137.28,137.17,137.23,13631.0,129.9621,129.9621,129.858,129.9148,13631.0
2023-05-15 15:00:00,137.26,137.32,137.24,137.25,10244.0,129.9432,130.0,129.9243,129.9337,10244.0
2023-05-15 15:05:00,137.26,137.34,137.25,137.32,8379.0,129.9432,130.0189,129.9337,130.0,8379.0
2023-05-15 15:10:00,137.33,137.35,137.29,137.32,9994.0,130.0095,130.0284,129.9716,130.0,9994.0
2023-05-15 15:15:00,137.31,137.33,137.28,137.32,29558.0,129.9905,130.0095,129.9621,130.0,29558.0
2023-05-15 15:20:00,137.32,137.36,137.26,137.33,16118.0,130.0,130.0379,129.9432,130.0095,16118.0
2023-05-15 15:25:00,137.35,137.36,137.31,137.32,14284.0,130.0284,130.0379,129.9905,130.0,14284.0
2023-05-15 15:30:00,137.33,137.39,137.3,137.35,14782.0,130.0095,130.0663,129.9811,130.0284,14782.0
2023-05-15 15:35:00,137.34,137.38,137.3,137.38,13819.0,130.0189,130.0568,129.9811,130.0568,13819.0
2023-05-15 15:40:00,137.35,137.37,137.21,137.24,12604.0,130.0284,130.0474,129.8959,129.9243,12604.0
2023-05-15 15:45:00,137.23,137.28,137.22,137.25,26150.0,129.9148,129.9621,129.9053,129.9337,26150.0
2023-05-15 15:50:00,137.23,137.26,137.19,137.2,20430.0,129.9148,129.9432,129.8769,129.8864,20430.0
2023-05-15 15:55:00,137.2,137.34,137.18,137.31,34904.0,129.8864,130.0189,129.8675,129.9905,34904.0
2023-05-16 09:30:00,137.05,137.06,136.79,136.81,59774.0,129.7444,129.7539,129.4983,129.5172,59774.0
2023-05-16 09:35:00,136.85,136.92,136.68,136.71,12864.0,129.5551,129.6213,129.3941,129.4225,12864.0
2023-05-16 09:40:00,136.81,137.06,136.74,137.06,22859.0,129.5172,129.7539,129.4509,129.7539,22859.0
2023-05-16 09:45:00,136.98,137.06,136.67,136.7,19364.0,129.6781,129.7539,129.3847,129.4131,19364.0
2023-05-16 09:50:00,136.72,136.74,136.3,136.37,46166.0,129.432,129.4509,129.0344,129.1007,46166.0
2023-05-16 09:55:00,136.39,136.42,136.34,136.39,12385.0,129.1196,129.148,129.0723,129.1196,12385.0
2023-05-16 10:00:00,136.41,136.51,136.37,136.45,17183.0,129.1385,129.2332,129.1007,129.1764,17183.0
2023-05-16 10:05:00,136.48,136.64,136.36,136.38,24757.0,129.2048,129.3563,129.0912,129.1101,24757.0
2023-05-16 10:10:00,136.39,136.39,136.1,136.2,16054.0,129.1196,129.1196,128.845,128.9397,16054.0
2023-05-16 10:15:00,136.16,136.28,136.13,136.28,25251.0,128.9019,129.0155,128.8735,129.0155,25251.0
2023-05-16 10:20:00,136.27,136.31,136.18,136.22,7230.0,129.006,129.0439,128.9208,128.9587,7230.0
2023-05-16 10:25:00,136.23,136.42,136.23,136.42,21388.0,128.9681,129.148,128.9681,129.148,21388.0
2023-05-16 10:30:00,136.45,136.49,136.23,136.25,18144.0,129.1764,129.2143,128.9681,128.9871,18144.0
2023-05-16 10:35:00,136.26,136.26,136.15,136.2,12383.0,128.9965,128.9965,128.8924,128.9397,12383.0
2023-05-16 10:40:00,136.18,136.26,136.11,136.25,83102.0,128.9208,128.9965,128.8545,128.9871,83102.0
2023-05-16 10:45:00,136.22,136.27,136.2,136.25,10326.0,128.9587,129.006,128.9397,128.9871,10326.0
2023-05-16 10:50:00,136.26,136.26,136.13,136.16,19761.0,128.9965,128.9965,128.8735,128.9019,19761.0
2023-05-16 10:55:00,136.16,136.24,136.08,136.11,26354.0,128.9019,128.9776,128.8261,128.8545,26354.0
2023-05-16 11:00:00,136.12,136.15,136.09,136.12,19438.0,128.864,128.8924,128.8356,128.864,19438.0
2023-05-16 11:05:00,136.14,136.17,136.08,136.11,7086.0,128.8829,128.9113,128.8261,128.8545,7086.0
2023-05-16 11:10:00,136.09,136.16,136.02,136.04,24942.0,128.8356,128.9019,128.7693,128.7882,24942.0
2023-05-16 11:15:00,136.05,136.12,136.03,136.12,6212.0,128.7977,128.864,128.7788,128.864,6212.0
2023-05-16 11:20:00,136.15,136.15,136.1,136.14,10060.0,128.8924,128.8924,128.845,128.8829,10060.0
2023-05-16 11:25:00,136.14,136.25,136.14,136.22,12145.0,128.8829,128.9871,128.8829,128.9587,12145.0
2023-05-16 11:30:00,136.26,136.26,136.16,136.19,10546.0,128.9965,128.9965,128.9019,128.9303,10546.0
2023-05-16 11:35:00,136.19,136.22,135.99,136.03,19753.0,128.9303,128.9587,128.7409,128.7788,19753.0
2023-05-16 11:40:00,136.03,136.13,136.02,136.12,4587.0,128.7788,128.8735,128.7693,128.864,4587.0
2023-05-16 11:45:00,136.07,136.16,136.07,136.16,4734.0,128.8166,128.9019,128.8166,128.9019,4734.0
2023-05-16 11:50:00,136.2,136.3,136.17,136.2,6400.0,128.9397,129.0344,128.9113,128.9397,6400.0
2023-05-16 11:55:00,136.22,136.23,136.12,136.17,5100.0,128.9587,128.9681,128.864,128.9113,5100.0
2023-05-16 12:00:00,136.21,136.23,136.17,136.21,16807.0,128.9492,128.9681,128.9113,128.9492,16807.0
2023-05-16 12:05:00,136.21,136.25,136.21,136.24,13470.0,128.9492,128.9871,128.9492,128.9776,13470.0
2023-05-16 12:10:00,136.23,136.27,136.17,136.19,15716.0,128.9681,129.006,128.9113,128.9303,15716.0
2023-05-16 12:15:00,136.23,136.25,136.17,136.18,13189.0,128.9681,128.9871,128.9113,128.9208,13189.0
2023-05-16 12:20:00,136.17,136.18,136.11,136.16,10881.0,128.9113,128.9208,128.8545,128.9019,10881.0
2023-05-16 12:25:00,136.14,136.19,136.12,136.18,13277.0,128.8829,128.9303,128.864,128.9208,13277.0
2023-05-16 12:30:00,136.23,136.25,136.11,136.17,18459.0,128.9681,128.9871,128.8545,128.9113,18459.0
2023-05-16 12:35:00,136.17,136.26,136.13,136.26,14482.0,128.9113,128.9965,128.8735,128.9965,14482.0
2023-05-16 12:40:00,136.28,136.34,136.26,136.28,11438.0,129.0155,129.0723,128.9965,129.0155,11438.0
2023-05-16 12:45:00,136.3,136.3,136.12,136.19,25029.0,129.0344,129.0344,128.864,128.9303,25029.0
2023-05-16 12:50:00,136.19,136.25,136.18,136.25,9641.0,128.9303,128.9871,128.9208,128.9871,9641.0
2023-05-16 12:55:00,136.25,136.29,136.23,136.24,17244.0,128.9871,129.0249,128.9681,128.9776,17244.0
2023-05-16 13:00:00,136.25,136.28,136.19,136.2,14476.0,128.9871,129.0155,128.9303,128.9397,14476.0
2023-05-16 13:05:00,136.19,136.26,136.18,136.24,13624.0,128.9303,128.9965,128.9208,128.9776,13624.0
2023-05-16 13:10:00,136.23,136.25,136.2,136.24,12623.0,128.9681,128.9871,128.9397,128.9776,12623.0
2023-05-16 13:15:00,136.24,136.26,136.17,136.18,8016.0,128.9776,128.9965,128.9113,128.9208,8016.0
2023-05-16 13:20:00,136.18,136.22,136.13,136.13,9373.0,128.9208,128.9587,128.8735,128.8735,9373.0
2023-05-16 13:25:00,136.13,136.15,136.09,136.09,4912.0,128.8735,128.8924,128.8356,128.8356,4912.0
2023-05-16 13:30:00,136.1,136.11,136.05,136.09,6640.0,128.845,128.8545,128.7977,128.8356,6640.0
2023-05-16 13:35:00,136.09,136.09,136.02,136.04,6827.0,128.8356,128.8356,128.7693,128.7882,6827.0
2023-05-16 13:40:00,136.0,136.0,135.93,135.94,7535.0,128.7504,128.7504,128.6841,128.6936,7535.0
2023-05-16 13:45:00,135.95,136.06,135.93,136.06,8648.0,128.703,128.8072,128.6841,128.8072,8648.0
2023-05-16 13:50:00,136.08,136.11,136.06,136.07,4710.0,128.8261,128.8545,128.8072,128.8166,4710.0
2023-05-16 13:55:00,136.08,136.15,136.06,136.15,7719.0,128.8261,128.8924,128.8072,128.8924,7719.0
2023-05-16 14:00:00,136.13,136.14,135.97,135.98,13006.0,128.8735,128.8829,128.722,128.7314,13006.0
2023-05-16 14:05:00,135.98,136.04,135.93,135.97,8400.0,128.7314,128.7882,128.6841,128.722,8400.0
2023-05-16 14:10:00,135.98,136.02,135.96,135.99,9389.0,128.7314,128.7693,128.7125,128.7409,9389.0
2023-05-16 14:15:00,135.96,136.02,135.96,136.02,24086.0,128.7125,128.7693,128.7125,128.7693,24086.0
2023-05-16 14:20:00,136.03,136.04,135.91,135.93,11540.0,128.7788,128.7882,128.6652,128.6841,11540.0
2023-05-16 14:25:00,135.93,135.95,135.91,135.93,9325.0,128.6841,128.703,128.6652,128.6841,9325.0
2023-05-16 14:30:00,135.94,135.99,135.89,135.99,15341.0,128.6936,128.7409,128.6462,128.7409,15341.0
2023-05-16 14:35:00,135.98,136.01,135.96,136.01,7019.0,128.7314,128.7598,128.7125,128.7598,7019.0
2023-05-16 14:40:00,136.03,136.05,136.01,136.02,10056.0,128.7788,128.7977,128.7598,128.7693,10056.0
2023-05-16 14:45:00,136.03,136.04,136.0,136.03,9102.0,128.7788,128.7882,128.7504,128.7788,9102.0
2023-05-16 14:50:00,136.05,136.11,136.04,136.08,10518.0,128.7977,128.8545,128.7882,128.8261,10518.0
2023-05-16 14:55:00,136.08,136.1,136.02,136.06,39944.0,128.8261,128.845,128.7693,128.8072,39944.0
2023-05-16 15:00:00,136.06,136.08,136.02,136.04,35457.0,128.8072,128.8261,128.7693,128.7882,35457.0
2023-05-16 15:05:00,136.06,136.06,135.99,135.99,6886.0,128.8072,128.8072,128.7409,128.7409,6886.0
2023-05-16 15:10:00,136.0,136.09,135.98,136.02,8970.0,128.7504,128.8356,128.7314,128.7693,8970.0
2023-05-16 15:15:00,136.01,136.04,135.98,136.01,14386.0,128.7598,128.7882,128.7314,128.7598,14386.0
2023-05-16 15:20:00,135.98,136.02,135.95,136.02,31720.0,128.7314,128.7693,128.703,128.7693,31720.0
2023-05-16 15:25:00,136.03,136.05,135.99,136.02,26388.0,128.7788,128.7977,128.7409,128.7693,26388.0
2023-05-16 15:30:00,136.01,136.03,135.96,135.97,24347.0,128.7598,128.7788,128.7125,128.722,24347.0
2023-05-16 15:35:00,135.94,135.95,135.89,135.92,16520.0,128.6936,128.703,128.6462,128.6746,16520.0
2023-05-16 15:40:00,135.9,135.92,135.88,135.92,13792.0,128.6557,128.6746,128.6368,128.6746,13792.0
2023-05-16 15:45:00,135.91,135.93,135.84,135.84,38141.0,128.6652,128.6841,128.5989,128.5989,38141.0
2023-05-16 15:50:00,135.84,135.84,135.61,135.61,40164.0,128.5989,128.5989,128.3812,128.3812,40164.0
2023-05-16 15:55:00,135.62,135.66,135.58,135.6,137608.0,128.3906,128.4285,128.3528,128.3717,137608.0
2023-05-17 09:30:00,136.33,136.39,136.09,136.36,55223.0,129.0628,129.1196,128.8356,129.0912,55223.0
2023-05-17 09:35:00,136.33,136.37,136.22,136.27,9165.0,129.0628,129.1007,128.9587,129.006,9165.0
2023-05-17 09:40:00,136.26,136.26,136.11,136.22,11342.0,128.9965,128.9965,128.8545,128.9587,11342.0
2023-05-17 09:45:00,136.23,136.25,136.01,136.01,18104.0,128.9681,128.9871,128.7598,128.7598,18104.0
2023-05-17 09:50:00,136.0,136.04,135.84,135.9,25420.0,128.7504,128.7882,128.5989,128.6557,25420.0
2023-05-17 09:55:00,135.89,136.0,135.83,135.86,25397.0,128.6462,128.7504,128.5894,128.6178,25397.0
2023-05-17 10:00:00,135.87,135.94,135.79,135.9,24947.0,128.6273,128.6936,128.5516,128.6557,24947.0
2023-05-17 10:05:00,135.89,136.09,135.88,135.97,15611.0,128.6462,128.8356,128.6368,128.722,15611.0
2023-05-17 10:10:00,135.98,136.01,135.85,135.94,37141.0,128.7314,128.7598,128.6084,128.6936,37141.0
2023-05-17 10:15:00,135.96,135.99,135.84,135.86,13951.0,128.7125,128.7409,128.5989,128.6178,13951.0
2023-05-17 10:20:00,135.86,136.01,135.86,136.01,7396.0,128.6178,128.7598,128.6178,128.7598,7396.0
2023-05-17 10:25:00,136.02,136.19,136.02,136.18,7356.0,128.7693,128.9303,128.7693,128.9208,7356.0
2023-05-17 10:30:00,136.22,136.23,136.15,136.2,4923.0,128.9587,128.9681,128.8924,128.9397,4923.0
2023-05-17 10:35:00,136.21,136.21,136.11,136.13,28143.0,128.9492,128.9492,128.8545,128.8735,28143.0
2023-05-17 10:40:00,136.11,136.13,136.06,136.12,14702.0,128.8545,128.8735,128.8072,128.864,14702.0
2023-05-17 10:45:00,136.12,136.13,135.96,135.97,4621.0,128.864,128.8735,128.7125,128.722,4621.0
2023-05-17 10:50:00,135.98,136.03,135.97,136.01,6615.0,128.7314,128.7788,128.722,128.7598,6615.0
2023-05-17 10:55:00,136.03,136.09,136.0,136.09,198457.0,128.7788,128.8356,128.7504,128.8356,198457.0
2023-05-17 11:00:00,136.1,136.18,136.1,136.18,18974.0,128.845,128.9208,128.845,128.9208,18974.0
2023-05-17 11:05:00,136.17,136.17,136.07,136.14,18193.0,128.9113,128.9113,128.8166,128.8829,18193.0
2023-05-17 11:10:00,136.13,136.17,136.11,136.17,7624.0,128.8735,128.9113,128.8545,128.9113,7624.0
2023-05-17 11:15:00,136.19,136.49,136.17,136.27,30624.0,128.9303,129.2143,128.9113,129.006,30624.0
2023-05-17 11:20:00,136.29,136.29,136.0,136.13,27859.0,129.0249,129.0249,128.7504,128.8735,27859.0
2023-05-17 11:25:00,136.12,136.3,136.1,136.27,14372.0,128.864,129.0344,128.845,129.006,14372.0
2023-05-17 11:30:00,136.28,136.33,136.21,136.22,7912.0,129.0155,129.0628,128.9492,128.9587,7912.0
2023-05-17 11:35:00,136.21,136.3,136.21,136.3,10324.0,128.9492,129.0344,128.9492,129.0344,10324.0
2023-05-17 11:40:00,136.32,136.43,136.32,136.4,19470.0,129.0533,129.1575,129.0533,129.1291,19470.0
2023-05-17 11:45:00,136.41,136.47,136.38,136.38,11589.0,129.1385,129.1953,129.1101,129.1101,11589.0
2023-05-17 11:50:00,136.38,136.45,136.38,136.43,8235.0,129.1101,129.1764,129.1101,129.1575,8235.0
2023-05-17 11:55:00,136.42,136.45,136.4,136.43,19567.0,129.148,129.1764,129.1291,129.1575,19567.0
2023-05-17 12:00:00,136.42,136.47,136.42,136.44,14132.0,129.148,129.1953,129.148,129.1669,14132.0
2023-05-17 12:05:00,136.46,136.52,136.45,136.47,26435.0,129.1859,129.2427,129.1764,129.1953,26435.0
2023-05-17 12:10:00,136.48,136.52,136.45,136.45,18313.0,129.2048,129.2427,129.1764,129.1764,18313.0
2023-05-17 12:15:00,136.46,136.47,136.41,136.44,21193.0,129.1859,129.1953,129.1385,129.1669,21193.0
2023-05-17 12:20:00,136.45,136.52,136.44,136.45,436082.0,129.1764,129.2427,129.1669,129.1764,436082.0
2023-05-17 12:25:00,136.44,136.57,136.44,136.56,27567.0,129.1669,129.29,129.1669,129.2805,27567.0
2023-05-17 12:30:00,136.56,136.69,136.56,136.63,41246.0,129.2805,129.4036,129.2805,129.3468,41246.0
2023-05-17 12:35:00,136.63,136.84,136.63,136.83,22017.0,129.3468,129.5456,129.3468,129.5361,22017.0
2023-05-17 12:40:00,136.87,136.91,136.81,136.9,18398.0,129.574,129.6119,129.5172,129.6024,18398.0
2023-05-17 12:45:00,136.91,137.1,136.89,137.06,10989.0,129.6119,129.7917,129.5929,129.7539,10989.0
2023-05-17 12:50:00,137.07,137.13,137.01,137.13,14139.0,129.7633,129.8201,129.7065,129.8201,14139.0
2023-05-17 12:55:00,137.15,137.18,137.07,137.13,6155.0,129.8391,129.8675,129.7633,129.8201,6155.0
2023-05-17 13:00:00,137.14,137.25,137.14,137.24,6026.0,129.8296,129.9337,129.8296,129.9243,6026.0
2023-05-17 13:05:00,137.25,137.37,137.25,137.28,9973.0,129.9337,130.0474,129.9337,129.9621,9973.0
2023-05-17 13:10:00,137.28,137.29,137.21,137.22,11970.0,129.9621,129.9716,129.8959,129.9053,11970.0
2023-05-17 13:15:00,137.21,137.22,137.12,137.13,7608.0,129.8959,129.9053,129.8107,129.8201,7608.0
2023-05-17 13:20:00,137.13,137.28,137.12,137.25,17717.0,129.8201,129.9621,129.8107,129.9337,17717.0
2023-05-17 13:25:00,137.25,137.28,137.2,137.26,5954.0,129.9337,129.9621,129.8864,129.9432,5954.0
2023-05-17 13:30:00,137.29,137.42,137.29,137.42,8421.0,129.9716,130.0947,129.9716,130.0947,8421.0
2023-05-17 13:35:00,137.42,137.42,137.3,137.32,8121.0,130.0947,130.0947,129.9811,130.0,8121.0
2023-05-17 13:40:00,137.33,137.42,137.32,137.37,28896.0,130.0095,130.0947,130.0,130.0474,28896.0
2023-05-17 13:45:00,137.39,137.45,137.35,137.44,9479.0,130.0663,130.1231,130.0284,130.1136,9479.0
2023-05-17 13:50:00,137.42,137.48,137.37,137.37,13532.0,130.0947,130.1515,130.0474,130.0474,13532.0
2023-05-17 13:55:00,137.37,137.43,137.34,137.42,8198.0,130.0474,130.1042,130.0189,130.0947,8198.0
2023-05-17 14:00:00,137.42,137.42,137.32,137.32,8879.0,130.0947,130.0947,130.0,130.0,8879.0
2023-05-17 14:05:00,137.3,137.3,137.17,137.22,19349.0,129.9811,129.9811,129.858,129.9053,19349.0
2023-05-17 14:10:00,137.25,137.33,137.24,137.28,13858.0,129.9337,130.0095,129.9243,129.9621,13858.0
2023-05-17 14:15:00,137.29,137.36,137.26,137.35,68313.0,129.9716,130.0379,129.9432,130.0284,68313.0
2023-05-17 14:20:00,137.34,137.36,137.28,137.29,20166.0,130.0189,130.0379,129.9621,129.9716,20166.0
2023-05-17 14:25:00,137.29,137.29,137.19,137.19,12575.0,129.9716,129.9716,129.8769,129.8769,12575.0
2023-05-17 14:30:00,137.19,137.24,137.06,137.08,17009.0,129.8769,129.9243,129.7539,129.7728,17009.0
2023-05-17 14:35:00,137.09,137.21,137.08,137.13,28407.0,129.7823,129.8959,129.7728,129.8201,28407.0
2023-05-17 14:40:00,137.15,137.17,137.12,137.14,17357.0,129.8391,129.858,129.8107,129.8296,17357.0
2023-05-17 14:45:00,137.12,137.21,137.09,137.21,25497.0,129.8107,129.8959,129.7823,129.8959,25497.0
2023-05-17 14:50:00,137.2,137.2,137.05,137.09,30796.0,129.8864,129.8864,129.7444,129.7823,30796.0
2023-05-17 14:55:00,137.08,137.08,136.99,137.02,15077.0,129.7728,129.7728,129.6876,129.716,15077.0
2023-05-17 15:00:00,137.02,137.13,137.01,137.11,21799.0,129.716,129.8201,129.7065,129.8012,21799.0
2023-05-17 15:05:00,137.12,137.21,137.11,137.19,23028.0,129.8107,129.8959,129.8012,129.8769,23028.0
2023-05-17 15:10:00,137.19,137.24,137.16,137.17,24751.0,129.8769,129.9243,129.8485,129.858,24751.0
2023-05-17 15:15:00,137.18,137.26,137.15,137.18,47588.0,129.8675,129.9432,129.8391,129.8675,47588.0
2023-05-17 15:20:00,137.17,137.18,136.96,136.97,23791.0,129.858,129.8675,129.6592,129.6687,23791.0
2023-05-17 15:25:00,136.96,137.02,136.96,136.99,23977.0,129.6592,129.716,129.6592,129.6876,23977.0
2023-05-17 15:30:00,137.0,137.06,136.94,136.99,21097.0,129.6971,129.7539,129.6403,129.6876,21097.0
2023-05-17 15:35:00,136.99,137.03,136.93,137.0,25522.0,129.6876,129.7255,129.6308,129.6971,25522.0
2023-05-17 15:40:00,137.0,137.15,136.96,137.1,21956.0,129.6971,129.8391,129.6592,129.7917,21956.0
2023-05-17 15:45:00,137.09,137.25,137.08,137.21,64561.0,129.7823,129.9337,129.7728,129.8959,64561.0
2023-05-17 15:50:00,137.22,137.28,137.15,137.22,43731.0,129.9053,129.9621,129.8391,129.9053,43731.0
2023-05-17 15:55:00,137.22,137.3,137.15,137.22,68587.0,129.9053,129.9811,129.8391,129.9053,68587.0
2023-05-18 09:30:00,136.8,136.8,136.57,136.62,57886.0,129.5077,129.5077,129.29,129.3373,57886.0
2023-05-18 09:35:00,136.59,136.71,136.55,136.71,20706.0,129.3089,129.4225,129.2711,129.4225,20706.0
2023-05-18 09:40:00,136.63,136.8,136.59,136.65,15076.0,129.3468,129.5077,129.3089,129.3657,15076.0
2023-05-18 09:45:00,136.68,136.71,136.62,136.66,8336.0,129.3941,129.4225,129.3373,129.3752,8336.0
2023-05-18 09:50:00,136.65,136.71,136.55,136.58,16087.0,129.3657,129.4225,129.2711,129.2995,16087.0
2023-05-18 09:55:00,136.58,136.59,136.5,136.57,15115.0,129.2995,129.3089,129.2237,129.29,15115.0
2023-05-18 10:00:00,136.58,136.61,136.51,136.51,24181.0,129.2995,129.3279,129.2332,129.2332,24181.0
2023-05-18 10:05:00,136.52,136.74,136.51,136.7,14247.0,129.2427,129.4509,129.2332,129.4131,14247.0
2023-05-18 10:10:00,136.71,136.83,136.7,136.75,8394.0,129.4225,129.5361,129.4131,129.4604,8394.0
2023-05-18 10:15:00,136.75,136.96,136.75,136.9,16161.0,129.4604,129.6592,129.4604,129.6024,16161.0
2023-05-18 10:20:00,136.95,137.1,136.94,137.09,18312.0,129.6497,129.7917,129.6403,129.7823,18312.0
2023-05-18 10:25:00,137.09,137.11,136.97,137.1,8029.0,129.7823,129.8012,129.6687,129.7917,8029.0
2023-05-18 10:30:00,137.09,137.32,137.08,137.31,13066.0,129.7823,130.0,129.7728,129.9905,13066.0
2023-05-18 10:35:00,137.3,137.34,137.23,137.32,11797.0,129.9811,130.0189,129.9148,130.0,11797.0
2023-05-18 10:40:00,137.27,137.3,137.08,137.1,8597.0,129.9527,129.9811,129.7728,129.7917,8597.0
2023-05-18 10:45:00,137.08,137.2,137.04,137.16,20936.0,129.7728,129.8864,129.7349,129.8485,20936.0
2023-05-18 10:50:00,137.18,137.18,137.11,137.16,6637.0,129.8675,129.8675,129.8012,129.8485,6637.0
2023-05-18 10:55:00,137.17,137.23,137.16,137.21,15513.0,129.858,129.9148,129.8485,129.8959,15513.0
2023-05-18 11:00:00,137.24,137.39,137.23,137.33,24905.0,129.9243,130.0663,129.9148,130.0095,24905.0
2023-05-18 11:05:00,137.32,137.33,137.2,137.24,26181.0,130.0,130.0095,129.8864,129.9243,26181.0
2023-05-18 11:10:00,137.22,137.23,137.05,137.08,13912.0,129.9053,129.9148,129.7444,129.7728,13912.0
2023-05-18 11:15:00,137.09,137.16,137.09,137.12,11820.0,129.7823,129.8485,129.7823,129.8107,11820.0
2023-05-18 11:20:00,137.12,137.13,136.94,137.03,6405.0,129.8107,129.8201,129.6403,129.7255,6405.0
2023-05-18 11:25:00,137.03,137.03,136.93,137.0,14844.0,129.7255,129.7255,129.6308,129.6971,14844.0
2023-05-18 11:30:00,137.0,137.06,136.94,137.03,39780.0,129.6971,129.7539,129.6403,129.7255,39780.0
2023-05-18 11:35:00,137.03,137.03,136.94,136.94,21111.0,129.7255,129.7255,129.6403,129.6403,21111.0
2023-05-18 11:40:00,136.95,136.96,136.87,136.94,17033.0,129.6497,129.6592,129.574,129.6403,17033.0
2023-05-18 11:45:00,136.93,137.12,136.92,137.06,96542.0,129.6308,129.8107,129.6213,129.7539,96542.0
2023-05-18 11:50:00,137.06,137.11,137.05,137.1,82908.0,129.7539,129.8012,129.7444,129.7917,82908.0
2023-05-18 11:55:00,137.09,137.13,136.73,136.81,163884.0,129.7823,129.8201,129.4415,129.5172,163884.0
2023-05-18 12:00:00,136.79,136.8,136.72,136.75,36501.0,129.4983,129.5077,129.432,129.4604,36501.0
2023-05-18 12:05:00,136.75,136.77,136.59,136.65,43788.0,129.4604,129.4793,129.3089,129.3657,43788.0
2023-05-18 12:10:00,136.64,136.75,136.55,136.55,56799.0,129.3563,129.4604,129.2711,129.2711,56799.0
2023-05-18 12:15:00,136.47,136.68,136.41,136.63,62058.0,129.1953,129.3941,129.1385,129.3468,62058.0
2023-05-18 12:20:00,136.63,136.75,136.59,136.73,34315.0,129.3468,129.4604,129.3089,129.4415,34315.0
2023-05-18 12:25:00,136.72,136.73,136.55,136.6,24886.0,129.432,129.4415,129.2711,129.3184,24886.0
2023-05-18 12:30:00,136.6,136.66,136.56,136.6,34758.0,129.3184,129.3752,129.2805,129.3184,34758.0
2023-05-18 12:35:00,136.58,136.66,136.52,136.53,12377.0,129.2995,129.3752,129.2427,129.2521,12377.0
2023-05-18 12:40:00,136.56,136.66,136.5,136.65,24591.0,129.2805,129.3752,129.2237,129.3657,24591.0
2023-05-18 12:45:00,136.65,136.68,136.57,136.6,9865.0,129.3657,129.3941,129.29,129.3184,9865.0
2023-05-18 12:50:00,136.55,136.61,136.54,136.56,11200.0,129.2711,129.3279,129.2616,129.2805,11200.0
2023-05-18 12:55:00,136.55,136.61,136.43,136.6,24438.0,129.2711,129.3279,129.1575,129.3184,24438.0
2023-05-18 13:00:00,136.59,136.66,136.57,136.57,5380.0,129.3089,129.3752,129.29,129.29,5380.0
2023-05-18 13:05:00,136.59,136.64,136.55,136.63,9669.0,129.3089,129.3563,129.2711,129.3468,9669.0
2023-05-18 13:10:00,136.61,136.66,136.57,136.6,21414.0,129.3279,129.3752,129.29,129.3184,21414.0
2023-05-18 13:15:00,136.6,136.75,136.59,136.74,25163.0,129.3184,129.4604,129.3089,129.4509,25163.0
2023-05-18 13:20:00,136.73,136.79,136.71,136.77,17707.0,129.4415,129.4983,129.4225,129.4793,17707.0
2023-05-18 13:25:00,136.77,136.85,136.52,136.53,67560.0,129.4793,129.5551,129.2427,129.2521,67560.0
2023-05-18 13:30:00,136.52,136.66,136.49,136.66,14165.0,129.2427,129.3752,129.2143,129.3752,14165.0
2023-05-18 13:35:00,136.66,136.68,136.54,136.58,15394.0,129.3752,129.3941,129.2616,129.2995,15394.0
2023-05-18 13:40:00,136.55,136.58,136.47,136.47,14954.0,129.2711,129.2995,129.1953,129.1953,14954.0
2023-05-18 13:45:00,136.46,136.55,136.37,136.53,24280.0,129.1859,129.2711,129.1007,129.2521,24280.0
2023-05-18 13:50:00,136.53,136.55,136.48,136.5,12719.0,129.2521,129.2711,129.2048,129.2237,12719.0
2023-05-18 13:55:00,136.5,136.5,136.38,136.48,15055.0,129.2237,129.2237,129.1101,129.2048,15055.0
2023-05-18 14:00:00,136.47,136.59,136.46,136.51,12845.0,129.1953,129.3089,129.1859,129.2332,12845.0
2023-05-18 14:05:00,136.5,136.56,136.49,136.53,20715.0,129.2237,129.2805,129.2143,129.2521,20715.0
2023-05-18 14:10:00,136.56,136.56,136.48,136.53,12824.0,129.2805,129.2805,129.2048,129.2521,12824.0
2023-05-18 14:15:00,136.54,136.67,136.54,136.67,45764.0,129.2616,129.3847,129.2616,129.3847,45764.0
2023-05-18 14:20:00,136.67,136.76,136.66,136.73,21804.0,129.3847,129.4699,129.3752,129.4415,21804.0
2023-05-18 14:25:00,136.75,136.86,136.75,136.79,12918.0,129.4604,129.5645,129.4604,129.4983,12918.0
2023-05-18 14:30:00,136.8,136.88,136.79,136.86,16952.0,129.5077,129.5835,129.4983,129.5645,16952.0
2023-05-18 14:35:00,136.85,136.89,136.83,136.86,15863.0,129.5551,129.5929,129.5361,129.5645,15863.0
2023-05-18 14:40:00,136.87,136.87,136.76,136.76,20968.0,129.574,129.574,129.4699,129.4699,20968.0
2023-05-18 14:45:00,136.78,136.89,136.76,136.86,9127.0,129.4888,129.5929,129.4699,129.5645,9127.0
2023-05-18 14:50:00,136.88,136.91,136.85,136.85,15970.0,129.5835,129.6119,129.5551,129.5551,15970.0
2023-05-18 14:55:00,136.87,136.92,136.85,136.87,12518.0,129.574,129.6213,129.5551,129.574,12518.0
2023-05-18 15:00:00,136.88,136.99,136.85,136.87,26532.0,129.5835,129.6876,129.5551,129.574,26532.0
2023-05-18 15:05:00,136.86,136.95,136.83,136.95,30986.0,129.5645,129.6497,129.5361,129.6497,30986.0
2023-05-18 15:10:00,136.95,137.05,136.95,137.04,51464.0,129.6497,129.7444,129.6497,129.7349,51464.0
2023-05-18 15:15:00,137.04,137.15,137.03,137.14,29604.0,129.7349,129.8391,129.7255,129.8296,29604.0
2023-05-18 15:20:00,137.14,137.15,137.0,137.02,963730.0,129.8296,129.8391,129.6971,129.716,963730.0
2023-05-18 15:25:00,137.0,137.09,136.97,137.09,69681.0,129.6971,129.7823,129.6687,129.7823,69681.0
2023-05-18 15:30:00,137.1,137.16,137.07,137.15,76628.0,129.7917,129.8485,129.7633,129.8391,76628.0
2023-05-18 15:35:00,137.16,137.2,137.11,137.2,71048.0,129.8485,129.8864,129.8012,129.8864,71048.0
2023-05-18 15:40:00,137.2,137.48,137.18,137.48,96501.0,129.8864,130.1515,129.8675,130.1515,96501.0
2023-05-18 15:45:00,137.47,137.58,137.47,137.56,91012.0,130.142,130.2462,130.142,130.2272,91012.0
2023-05-18 15:50:00,137.58,137.77,137.58,137.62,34131.0,130.2462,130.426,130.2462,130.284,34131.0
2023-05-18 15:55:00,137.64,137.7,137.61,137.61,32398.0,130.303,130.3598,130.2746,130.2746,32398.0
2023-05-19 09:30:00,138.16,138.29,138.13,138.26,76539.0,130.7952,130.9183,130.7668,130.8899,76539.0
2023-05-19 09:35:00,138.3,138.35,138.25,138.27,12975.0,130.9278,130.9751,130.8804,130.8994,12975.0
2023-05-19 09:40:00,138.26,138.39,138.16,138.33,22681.0,130.8899,131.013,130.7952,130.9562,22681.0
2023-05-19 09:45:00,138.35,138.43,138.31,138.36,15603.0,130.9751,131.0508,130.9372,130.9846,15603.0
2023-05-19 09:50:00,138.36,138.61,138.34,138.58,15278.0,130.9846,131.2213,130.9656,131.1929,15278.0
2023-05-19 09:55:00,138.57,138.6,138.42,138.48,18643.0,131.1834,131.2118,131.0414,131.0982,18643.0
2023-05-19 10:00:00,138.46,138.47,138.36,138.38,13013.0,131.0792,131.0887,130.9846,131.0035,13013.0
2023-05-19 10:05:00,138.37,138.51,138.33,138.5,10625.0,130.994,131.1266,130.9562,131.1171,10625.0
2023-05-19 10:10:00,138.5,138.51,138.39,138.46,19270.0,131.1171,131.1266,131.013,131.0792,19270.0
2023-05-19 10:15:00,138.47,138.49,138.38,138.38,21232.0,131.0887,131.1076,131.0035,131.0035,21232.0
2023-05-19 10:20:00,138.39,138.41,138.35,138.38,4753.0,131.013,131.0319,130.9751,131.0035,4753.0
2023-05-19 10:25:00,138.4,138.49,138.37,138.49,7092.0,131.0224,131.1076,130.994,131.1076,7092.0
2023-05-19 10:30:00,138.47,138.49,138.42,138.45,4323.0,131.0887,131.1076,131.0414,131.0698,4323.0
2023-05-19 10:35:00,138.46,138.46,138.3,138.33,7087.0,131.0792,131.0792,130.9278,130.9562,7087.0
2023-05-19 10:40:00,138.37,138.38,138.29,138.32,20647.0,130.994,131.0035,130.9183,130.9467,20647.0
2023-05-19 10:45:00,138.32,138.34,138.28,138.28,6796.0,130.9467,130.9656,130.9088,130.9088,6796.0
2023-05-19 10:50:00,138.28,138.48,138.27,138.44,29154.0,130.9088,131.0982,130.8994,131.0603,29154.0
2023-05-19 10:55:00,138.43,138.45,138.4,138.42,8514.0,131.0508,131.0698,131.0224,131.0414,8514.0
2023-05-19 11:00:00,138.46,138.52,138.45,138.49,11861.0,131.0792,131.136,131.0698,131.1076,11861.0
2023-05-19 11:05:00,138.48,138.48,138.16,138.16,10071.0,131.0982,131.0982,130.7952,130.7952,10071.0
2023-05-19 11:10:00,138.19,138.24,138.02,138.04,27573.0,130.8236,130.871,130.6627,130.6816,27573.0
2023-05-19 11:15:00,138.05,138.08,137.77,137.84,18460.0,130.6911,130.7195,130.426,130.4923,18460.0
2023-05-19 11:20:00,137.87,138.05,137.83,137.89,7481.0,130.5207,130.6911,130.4828,130.5396,7481.0
2023-05-19 11:25:00,137.87,137.94,137.65,137.65,4466.0,130.5207,130.587,130.3124,130.3124,4466.0
2023-05-19 11:30:00,137.65,137.65,137.47,137.53,50790.0,130.3124,130.3124,130.142,130.1988,50790.0
2023-05-19 11:35:00,137.55,137.56,137.19,137.32,54233.0,130.2178,130.2272,129.8769,130.0,54233.0
2023-05-19 11:40:00,137.29,137.46,137.22,137.39,69724.0,129.9716,130.1326,129.9053,130.0663,69724.0
2023-05-19 11:45:00,137.42,137.7,137.41,137.61,73996.0,130.0947,130.3598,130.0852,130.2746,73996.0
2023-05-19 11:50:00,137.63,137.68,137.58,137.58,7295.0,130.2935,130.3408,130.2462,130.2462,7295.0
2023-05-19 11:55:00,137.58,137.74,137.51,137.55,27247.0,130.2462,130.3976,130.1799,130.2178,27247.0
2023-05-19 12:00:00,137.49,137.59,137.47,137.58,11229.0,130.161,130.2556,130.142,130.2462,11229.0
2023-05-19 12:05:00,137.56,137.6,137.5,137.54,10618.0,130.2272,130.2651,130.1704,130.2083,10618.0
2023-05-19 12:10:00,137.5,137.57,137.48,137.54,7299.0,130.1704,130.2367,130.1515,130.2083,7299.0
2023-05-19 12:15:00,137.53,137.61,137.41,137.56,26140.0,130.1988,130.2746,130.0852,130.2272,26140.0
2023-05-19 12:20:00,137.56,137.61,137.55,137.56,13869.0,130.2272,130.2746,130.2178,130.2272,13869.0
2023-05-19 12:25:00,137.56,137.57,137.48,137.5,20471.0,130.2272,130.2367,130.1515,130.1704,20471.0
2023-05-19 12:30:00,137.42,137.42,137.26,137.28,22515.0,130.0947,130.0947,129.9432,129.9621,22515.0
2023-05-19 12:35:00,137.29,137.52,137.26,137.52,48642.0,129.9716,130.1894,129.9432,130.1894,48642.0
2023-05-19 12:40:00,137.5,137.58,137.49,137.57,3960.0,130.1704,130.2462,130.161,130.2367,3960.0
2023-05-19 12:45:00,137.62,137.68,137.57,137.68,12552.0,130.284,130.3408,130.2367,130.3408,12552.0
2023-05-19 12:50:00,137.69,137.78,137.66,137.77,6851.0,130.3503,130.4355,130.3219,130.426,6851.0
2023-05-19 12:55:00,137.78,137.79,137.67,137.69,5530.0,130.4355,130.445,130.3314,130.3503,5530.0
2023-05-19 13:00:00,137.7,137.82,137.69,137.79,12721.0,130.3598,130.4734,130.3503,130.445,12721.0
2023-05-19 13:05:00,137.78,137.8,137.73,137.76,5986.0,130.4355,130.4544,130.3882,130.4166,5986.0
2023-05-19 13:10:00,137.74,137.74,137.67,137.71,8818.0,130.3976,130.3976,130.3314,130.3692,8818.0
2023-05-19 13:15:00,137.71,137.77,137.69,137.75,7427.0,130.3692,130.426,130.3503,130.4071,7427.0
2023-05-19 13:20:00,137.72,137.74,137.68,137.71,4994.0,130.3787,130.3976,130.3408,130.3692,4994.0
2023-05-19 13:25:00,137.71,137.71,137.64,137.66,6986.0,130.3692,130.3692,130.303,130.3219,6986.0
2023-05-19 13:30:00,137.65,137.71,137.63,137.68,17150.0,130.3124,130.3692,130.2935,130.3408,17150.0
2023-05-19 13:35:00,137.68,137.69,137.58,137.64,16950.0,130.3408,130.3503,130.2462,130.303,16950.0
2023-05-19 13:40:00,137.64,137.66,137.55,137.59,7037.0,130.303,130.3219,130.2178,130.2556,7037.0
2023-05-19 13:45:00,137.56,137.62,137.53,137.53,16005.0,130.2272,130.284,130.1988,130.1988,16005.0
2023-05-19 13:50:00,137.53,137.55,137.48,137.55,28926.0,130.1988,130.2178,130.1515,130.2178,28926.0
2023-05-19 13:55:00,137.56,137.56,137.4,137.41,7369.0,130.2272,130.2272,130.0758,130.0852,7369.0
2023-05-19 14:00:00,137.43,137.43,137.37,137.37,11378.0,130.1042,130.1042,130.0474,130.0474,11378.0
2023-05-19 14:05:00,137.37,137.49,137.37,137.44,4260.0,130.0474,130.161,130.0474,130.1136,4260.0
2023-05-19 14:10:00,137.43,137.43,137.37,137.37,15509.0,130.1042,130.1042,130.0474,130.0474,15509.0
2023-05-19 14:15:00,137.35,137.49,137.27,137.46,21010.0,130.0284,130.161,129.9527,130.1326,21010.0
2023-05-19 14:20:00,137.47,137.58,137.47,137.53,12274.0,130.142,130.2462,130.142,130.1988,12274.0
2023-05-19 14:25:00,137.55,137.55,137.39,137.39,10108.0,130.2178,130.2178,130.0663,130.0663,10108.0
2023-05-19 14:30:00,137.38,137.44,137.35,137.43,13063.0,130.0568,130.1136,130.0284,130.1042,13063.0
2023-05-19 14:35:00,137.41,137.53,137.4,137.52,6847.0,130.0852,130.1988,130.0758,130.1894,6847.0
2023-05-19 14:40:00,137.5,137.57,137.49,137.57,12987.0,130.1704,130.2367,130.161,130.2367,12987.0
2023-05-19 14:45:00,137.57,137.57,137.45,137.5,12863.0,130.2367,130.2367,130.1231,130.1704,12863.0
2023-05-19 14:50:00,137.51,137.65,137.49,137.62,20367.0,130.1799,130.3124,130.161,130.284,20367.0
2023-05-19 14:55:00,137.65,137.73,137.65,137.72,11954.0,130.3124,130.3882,130.3124,130.3787,11954.0
2023-05-19 15:00:00,137.72,137.72,137.64,137.65,17851.0,130.3787,130.3787,130.303,130.3124,17851.0
2023-05-19 15:05:00,137.64,137.64,137.53,137.6,9211.0,130.303,130.303,130.1988,130.2651,9211.0
2023-05-19 15:10:00,137.61,137.69,137.61,137.69,9165.0,130.2746,130.3503,130.2746,130.3503,9165.0
2023-05-19 15:15:00,137.67,137.68,137.58,137.6,12127.0,130.3314,130.3408,130.2462,130.2651,12127.0
2023-05-19 15:20:00,137.57,137.62,137.52,137.61,13796.0,130.2367,130.284,130.1894,130.2746,13796.0
2023-05-19 15:25:00,137.6,137.63,137.51,137.52,22918.0,130.2651,130.2935,130.1799,130.1894,22918.0
2023-05-19 15:30:00,137.53,137.55,137.45,137.51,12260.0,130.1988,130.2178,130.1231,130.1799,12260.0
2023-05-19 15:35:00,137.52,137.66,137.49,137.62,9674.0,130.1894,130.3219,130.161,130.284,9674.0
2023-05-19 15:40:00,137.6,137.68,137.6,137.67,16942.0,130.2651,130.3408,130.2651,130.3314,16942.0
2023-05-19 15:45:00,137.66,137.7,137.6,137.63,9858.0,130.3219,130.3598,130.2651,130.2935,9858.0
2023-05-19 15:50:00,137.61,137.74,137.56,137.74,11343.0,130.2746,130.3976,130.2272,130.3976,11343.0
2023-05-19 15:55:00,137.74,137.77,137.61,137.62,37057.0,130.3976,130.426,130.2746,130.284,37057.0
2023-05-22 09:30:00,137.72,138.09,137.72,138.0,47495.0,130.3787,130.729,130.3787,130.6438,47495.0
2023-05-22 09:35:00,138.0,138.25,137.98,138.22,19225.0,130.6438,130.8804,130.6248,130.852,19225.0
2023-05-22 09:40:00,138.22,138.25,137.89,137.9,16487.0,130.852,130.8804,130.5396,130.5491,16487.0
2023-05-22 09:45:00,137.87,137.9,137.67,137.67,27636.0,130.5207,130.5491,130.3314,130.3314,27636.0
2023-05-22 09:50:00,137.67,137.68,137.49,137.49,17454.0,130.3314,130.3408,130.161,130.161,17454.0
2023-05-22 09:55:00,137.52,137.53,137.29,137.34,12216.0,130.1894,130.1988,129.9716,130.0189,12216.0
2023-05-22 10:00:00,137.3,137.33,137.2,137.22,22051.0,129.9811,130.0095,129.8864,129.9053,22051.0
2023-05-22 10:05:00,137.27,137.3,136.85,136.92,11549.0,129.9527,129.9811,129.5551,129.6213,11549.0
2023-05-22 10:10:00,136.95,137.38,136.95,137.38,29485.0,129.6497,130.0568,129.6497,130.0568,29485.0
2023-05-22 10:15:00,137.33,137.44,137.33,137.43,7025.0,130.0095,130.1136,130.0095,130.1042,7025.0
2023-05-22 10:20:00,137.42,137.49,137.3,137.46,6569.0,130.0947,130.161,129.9811,130.1326,6569.0
2023-05-22 10:25:00,137.43,137.52,137.34,137.5,10559.0,130.1042,130.1894,130.0189,130.1704,10559.0
2023-05-22 10:30:00,137.55,137.55,137.42,137.44,9453.0,130.2178,130.2178,130.0947,130.1136,9453.0
2023-05-22 10:35:00,137.43,137.49,137.38,137.38,7956.0,130.1042,130.161,130.0568,130.0568,7956.0
2023-05-22 10:40:00,137.31,137.37,137.23,137.25,8641.0,129.9905,130.0474,129.9148,129.9337,8641.0
2023-05-22 10:45:00,137.23,137.3,137.14,137.17,4673.0,129.9148,129.9811,129.8296,129.858,4673.0
2023-05-22 10:50:00,137.14,137.22,137.13,137.17,29219.0,129.8296,129.9053,129.8201,129.858,29219.0
2023-05-22 10:55:00,137.18,137.24,137.03,137.24,23239.0,129.8675,129.9243,129.7255,129.9243,23239.0
2023-05-22 11:00:00,137.25,137.39,137.25,137.36,10650.0,129.9337,130.0663,129.9337,130.0379,10650.0
2023-05-22 11:05:00,137.39,137.59,137.38,137.48,25267.0,130.0663,130.2556,130.0568,130.1515,25267.0
2023-05-22 11:10:00,137.47,137.49,137.43,137.45,121492.0,130.142,130.161,130.1042,130.1231,121492.0
2023-05-22 11:15:00,137.46,137.53,137.46,137.5,7830.0,130.1326,130.1988,130.1326,130.1704,7830.0
2023-05-22 11:20:00,137.5,137.52,137.47,137.51,6538.0,130.1704,130.1894,130.142,130.1799,6538.0
2023-05-22 11:25:00,137.51,137.57,137.48,137.57,4595.0,130.1799,130.2367,130.1515,130.2367,4595.0
2023-05-22 11:30:00,137.54,137.64,137.54,137.63,4704.0,130.2083,130.303,130.2083,130.2935,4704.0
2023-05-22 11:35:00,137.62,137.64,137.57,137.59,9661.0,130.284,130.303,130.2367,130.2556,9661.0
2023-05-22 11:40:00,137.57,137.6,137.53,137.53,4025.0,130.2367,130.2651,130.1988,130.1988,4025.0
2023-05-22 11:45:00,137.52,137.56,137.47,137.56,18691.0,130.1894,130.2272,130.142,130.2272,18691.0
2023-05-22 11:50:00,137.56,137.69,137.55,137.68,15554.0,130.2272,130.3503,130.2178,130.3408,15554.0
2023-05-22 11:55:00,137.7,137.78,137.68,137.72,10160.0,130.3598,130.4355,130.3408,130.3787,10160.0
2023-05-22 12:00:00,137.72,137.79,137.72,137.76,10937.0,130.3787,130.445,130.3787,130.4166,10937.0
2023-05-22 12:05:00,137.72,137.73,137.67,137.67,17792.0,130.3787,130.3882,130.3314,130.3314,17792.0
2023-05-22 12:10:00,137.66,137.69,137.62,137.65,6637.0,130.3219,130.3503,130.284,130.3124,6637.0
2023-05-22 12:15:00,137.65,137.65,137.59,137.64,8215.0,130.3124,130.3124,130.2556,130.303,8215.0
2023-05-22 12:20:00,137.62,137.68,137.53,137.53,8210.0,130.284,130.3408,130.1988,130.1988,8210.0
2023-05-22 12:25:00,137.53,137.63,137.53,137.6,2999.0,130.1988,130.2935,130.1988,130.2651,2999.0
2023-05-22 12:30:00,137.65,137.66,137.59,137.62,14591.0,130.3124,130.3219,130.2556,130.284,14591.0
2023-05-22 12:35:00,137.62,137.65,137.54,137.54,7498.0,130.284,130.3124,130.2083,130.2083,7498.0
2023-05-22 12:40:00,137.56,137.58,137.52,137.55,17686.0,130.2272,130.2462,130.1894,130.2178,17686.0
2023-05-22 12:45:00,137.53,137.57,137.49,137.5,11670.0,130.1988,130.2367,130.161,130.1704,11670.0
2023-05-22 12:50:00,137.51,137.55,137.49,137.54,9887.0,130.1799,130.2178,130.161,130.2083,9887.0
2023-05-22 12:55:00,137.54,137.62,137.53,137.59,24649.0,130.2083,130.284,130.1988,130.2556,24649.0
2023-05-22 13:00:00,137.62,137.71,137.62,137.65,11100.0,130.284,130.3692,130.284,130.3124,11100.0
2023-05-22 13:05:00,137.66,137.72,137.59,137.65,7603.0,130.3219,130.3787,130.2556,130.3124,7603.0
2023-05-22 13:10:00,137.68,137.7,137.4,137.46,25463.0,130.3408,130.3598,130.0758,130.1326,25463.0
2023-05-22 13:15:00,137.44,137.52,137.35,137.51,6861.0,130.1136,130.1894,130.0284,130.1799,6861.0
2023-05-22 13:20:00,137.54,137.62,137.54,137.61,19544.0,130.2083,130.284,130.2083,130.2746,19544.0
2023-05-22 13:25:00,137.61,137.61,137.55,137.57,10489.0,130.2746,130.2746,130.2178,130.2367,10489.0
2023-05-22 13:30:00,137.54,137.59,137.53,137.56,10215.0,130.2083,130.2556,130.1988,130.2272,10215.0
2023-05-22 13:35:00,137.56,137.61,137.55,137.58,3227.0,130.2272,130.2746,130.2178,130.2462,3227.0
2023-05-22 13:40:00,137.59,137.6,137.56,137.59,5046.0,130.2556,130.2651,130.2272,130.2556,5046.0
2023-05-22 13:45:00,137.62,137.64,137.6,137.63,7454.0,130.284,130.303,130.2651,130.2935,7454.0
2023-05-22 13:50:00,137.63,137.63,137.56,137.58,5350.0,130.2935,130.2935,130.2272,130.2462,5350.0
2023-05-22 13:55:00,137.56,137.63,137.55,137.58,4408.0,130.2272,130.2935,130.2178,130.2462,4408.0
2023-05-22 14:00:00,137.55,137.58,137.54,137.57,13273.0,130.2178,130.2462,130.2083,130.2367,13273.0
2023-05-22 14:05:00,137.55,137.61,137.55,137.6,5789.0,130.2178,130.2746,130.2178,130.2651,5789.0
2023-05-22 14:10:00,137.64,137.64,137.57,137.6,4967.0,130.303,130.303,130.2367,130.2651,4967.0
2023-05-22 14:15:00,137.6,137.68,137.58,137.66,13126.0,130.2651,130.3408,130.2462,130.3219,13126.0
2023-05-22 14:20:00,137.67,137.68,137.63,137.63,2535.0,130.3314,130.3408,130.2935,130.2935,2535.0
2023-05-22 14:25:00,137.63,137.76,137.63,137.75,11858.0,130.2935,130.4166,130.2935,130.4071,11858.0
2023-05-22 14:30:00,137.75,137.77,137.73,137.76,7904.0,130.4071,130.426,130.3882,130.4166,7904.0
2023-05-22 14:35:00,137.73,137.75,137.7,137.7,10989.0,130.3882,130.4071,130.3598,130.3598,10989.0
2023-05-22 14:40:00,137.72,137.8,137.7,137.8,11878.0,130.3787,130.4544,130.3598,130.4544,11878.0
2023-05-22 14:45:00,137.77,137.83,137.76,137.83,7426.0,130.426,130.4828,130.4166,130.4828,7426.0
2023-05-22 14:50:00,137.83,137.94,137.83,137.85,27094.0,130.4828,130.587,130.4828,130.5018,27094.0
2023-05-22 14:55:00,137.83,137.83,137.71,137.8,20394.0,130.4828,130.4828,130.3692,130.4544,20394.0
2023-05-22 15:00:00,137.8,137.88,137.77,137.78,16454.0,130.4544,130.5302,130.426,130.4355,16454.0
2023-05-22 15:05:00,137.77,137.79,137.72,137.73,26901.0,130.426,130.445,130.3787,130.3882,26901.0
2023-05-22 15:10:00,137.72,137.72,137.66,137.67,11730.0,130.3787,130.3787,130.3219,130.3314,11730.0
2023-05-22 15:15:00,137.66,137.71,137.63,137.71,19076.0,130.3219,130.3692,130.2935,130.3692,19076.0
2023-05-22 15:20:00,137.68,137.69,137.57,137.58,10985.0,130.3408,130.3503,130.2367,130.2462,10985.0
2023-05-22 15:25:00,137.59,137.6,137.45,137.53,22990.0,130.2556,130.2651,130.1231,130.1988,22990.0
2023-05-22 15:30:00,137.53,137.54,137.47,137.51,20995.0,130.1988,130.2083,130.142,130.1799,20995.0
2023-05-22 15:35:00,137.49,137.5,137.42,137.46,26910.0,130.161,130.1704,130.0947,130.1326,26910.0
2023-05-22 15:40:00,137.45,137.48,137.4,137.44,92942.0,130.1231,130.1515,130.0758,130.1136,92942.0
2023-05-22 15:45:00,137.44,137.53,137.4,137.4,16241.0,130.1136,130.1988,130.0758,130.0758,16241.0
2023-05-22 15:50:00,137.42,137.45,137.34,137.42,36262.0,130.0947,130.1231,130.0189,130.0947,36262.0
2023-05-22 15:55:00,137.44,137.44,137.37,137.42,56901.0,130.1136,130.1136,130.0474,130.0947,56901.0
2023-05-23 09:30:00,137.09,137.29,136.98,137.16,84582.0,129.7823,129.9716,129.6781,129.8485,84582.0
2023-05-23 09:35:00,137.21,137.21,137.02,137.13,8631.0,129.8959,129.8959,129.716,129.8201,8631.0
2023-05-23 09:40:00,137.13,137.18,137.1,137.16,10075.0,129.8201,129.8675,129.7917,129.8485,10075.0
2023-05-23 09:45:00,137.22,137.42,137.22,137.4,11644.0,129.9053,130.0947,129.9053,130.0758,11644.0
2023-05-23 09:50:00,137.33,137.46,137.33,137.42,16927.0,130.0095,130.1326,130.0095,130.0947,16927.0
2023-05-23 09:55:00,137.38,137.39,137.27,137.29,10411.0,130.0568,130.0663,129.9527,129.9716,10411.0
2023-05-23 10:00:00,137.31,137.43,137.28,137.36,19789.0,129.9905,130.1042,129.9621,130.0379,19789.0
2023-05-23 10:05:00,137.34,137.38,137.29,137.38,6830.0,130.0189,130.0568,129.9716,130.0568,6830.0
2023-05-23 10:10:00,137.36,137.41,137.34,137.35,7529.0,130.0379,130.0852,130.0189,130.0284,7529.0
2023-05-23 10:15:00,137.36,137.36,137.16,137.28,36274.0,130.0379,130.0379,129.8485,129.9621,36274.0
2023-05-23 10:20:00,137.26,137.3,137.2,137.3,23108.0,129.9432,129.9811,129.8864,129.9811,23108.0
2023-05-23 10:25:00,137.33,137.48,137.32,137.46,8610.0,130.0095,130.1515,130.0,130.1326,8610.0
2023-05-23 10:30:00,137.46,137.52,137.44,137.51,3567.0,130.1326,130.1894,130.1136,130.1799,3567.0
2023-05-23 10:35:00,137.5,137.54,137.47,137.54,6488.0,130.1704,130.2083,130.142,130.2083,6488.0
2023-05-23 10:40:00,137.52,137.55,137.44,137.45,6529.0,130.1894,130.2178,130.1136,130.1231,6529.0
2023-05-23 10:45:00,137.4,137.51,137.39,137.5,11306.0,130.0758,130.1799,130.0663,130.1704,11306.0
2023-05-23 10:50:00,137.5,137.5,137.34,137.43,32054.0,130.1704,130.1704,130.0189,130.1042,32054.0
2023-05-23 10:55:00,137.4,137.43,137.35,137.39,5168.0,130.0758,130.1042,130.0284,130.0663,5168.0
2023-05-23 11:00:00,137.37,137.53,137.37,137.52,9090.0,130.0474,130.1988,130.0474,130.1894,9090.0
2023-05-23 11:05:00,137.52,137.54,137.48,137.51,4353.0,130.1894,130.2083,130.1515,130.1799,4353.0
2023-05-23 11:10:00,137.51,137.55,137.49,137.53,7822.0,130.1799,130.2178,130.161,130.1988,7822.0
2023-05-23 11:15:00,137.53,137.54,137.48,137.49,8720.0,130.1988,130.2083,130.1515,130.161,8720.0
2023-05-23 11:20:00,137.5,137.6,137.5,137.6,12510.0,130.1704,130.2651,130.1704,130.2651,12510.0
2023-05-23 11:25:00,137.59,137.67,137.58,137.67,12836.0,130.2556,130.3314,130.2462,130.3314,12836.0
2023-05-23 11:30:00,137.67,137.72,137.66,137.68,12107.0,130.3314,130.3787,130.3219,130.3408,12107.0
2023-05-23 11:35:00,137.65,137.75,137.64,137.72,7647.0,130.3124,130.4071,130.303,130.3787,7647.0
2023-05-23 11:40:00,137.76,137.79,137.73,137.76,17831.0,130.4166,130.445,130.3882,130.4166,17831.0
2023-05-23 11:45:00,137.79,137.84,137.75,137.82,5709.0,130.445,130.4923,130.4071,130.4734,5709.0
2023-05-23 11:50:00,137.82,137.92,137.82,137.87,31021.0,130.4734,130.568,130.4734,130.5207,31021.0
2023-05-23 11:55:00,137.87,137.89,137.7,137.73,18034.0,130.5207,130.5396,130.3598,130.3882,18034.0
2023-05-23 12:00:00,137.73,137.8,137.73,137.73,6156.0,130.3882,130.4544,130.3882,130.3882,6156.0
2023-05-23 12:05:00,137.78,137.78,137.71,137.75,15835.0,130.4355,130.4355,130.3692,130.4071,15835.0
2023-05-23 12:10:00,137.64,137.72,137.62,137.7,10172.0,130.303,130.3787,130.284,130.3598,10172.0
2023-05-23 12:15:00,137.7,137.72,137.63,137.66,38747.0,130.3598,130.3787,130.2935,130.3219,38747.0
2023-05-23 12:20:00,137.67,137.76,137.65,137.75,6493.0,130.3314,130.4166,130.3124,130.4071,6493.0
2023-05-23 12:25:00,137.69,137.72,137.67,137.67,19324.0,130.3503,130.3787,130.3314,130.3314,19324.0
2023-05-23 12:30:00,137.69,137.74,137.67,137.69,10248.0,130.3503,130.3976,130.3314,130.3503,10248.0
2023-05-23 12:35:00,137.69,137.7,137.43,137.49,26926.0,130.3503,130.3598,130.1042,130.161,26926.0
2023-05-23 12:40:00,137.5,137.54,137.41,137.45,11988.0,130.1704,130.2083,130.0852,130.1231,11988.0
2023-05-23 12:45:00,137.43,137.5,137.41,137.43,7871.0,130.1042,130.1704,130.0852,130.1042,7871.0
2023-05-23 12:50:00,137.44,137.48,137.41,137.48,10755.0,130.1136,130.1515,130.0852,130.1515,10755.0
2023-05-23 12:55:00,137.48,137.56,137.47,137.47,7920.0,130.1515,130.2272,130.142,130.142,7920.0
2023-05-23 13:00:00,137.49,137.53,137.47,137.5,12175.0,130.161,130.1988,130.142,130.1704,12175.0
2023-05-23 13:05:00,137.49,137.66,137.46,137.65,53649.0,130.161,130.3219,130.1326,130.3124,53649.0
2023-05-23 13:10:00,137.62,137.67,137.6,137.61,6316.0,130.284,130.3314,130.2651,130.2746,6316.0
2023-05-23 13:15:00,137.62,137.66,137.6,137.63,20867.0,130.284,130.3219,130.2651,130.2935,20867.0
2023-05-23 13:20:00,137.65,137.65,137.55,137.6,18791.0,130.3124,130.3124,130.2178,130.2651,18791.0
2023-05-23 13:25:00,137.59,137.6,137.23,137.25,19179.0,130.2556,130.2651,129.9148,129.9337,19179.0
2023-05-23 13:30:00,137.2,137.2,137.05,137.1,23964.0,129.8864,129.8864,129.7444,129.7917,23964.0
2023-05-23 13:35:00,137.11,137.23,137.08,137.22,10680.0,129.8012,129.9148,129.7728,129.9053,10680.0
2023-05-23 13:40:00,137.24,137.37,137.23,137.34,70218.0,129.9243,130.0474,129.9148,130.0189,70218.0
2023-05-23 13:45:00,137.37,137.39,137.3,137.3,8898.0,130.0474,130.0663,129.9811,129.9811,8898.0
2023-05-23 13:50:00,137.29,137.32,137.26,137.32,8998.0,129.9716,130.0,129.9432,130.0,8998.0
2023-05-23 13:55:00,137.31,137.31,137.24,137.28,6229.0,129.9905,129.9905,129.9243,129.9621,6229.0
2023-05-23 14:00:00,137.26,137.37,137.24,137.37,8631.0,129.9432,130.0474,129.9243,130.0474,8631.0
2023-05-23 14:05:00,137.36,137.44,137.28,137.28,20507.0,130.0379,130.1136,129.9621,129.9621,20507.0
2023-05-23 14:10:00,137.28,137.3,137.1,137.12,15958.0,129.9621,129.9811,129.7917,129.8107,15958.0
2023-05-23 14:15:00,137.09,137.19,137.01,137.02,10251.0,129.7823,129.8769,129.7065,129.716,10251.0
2023-05-23 14:20:00,137.03,137.03,136.67,136.67,23128.0,129.7255,129.7255,129.3847,129.3847,23128.0
2023-05-23 14:25:00,136.67,136.87,136.58,136.78,42583.0,129.3847,129.574,129.2995,129.4888,42583.0
2023-05-23 14:30:00,136.78,136.96,136.74,136.9,23164.0,129.4888,129.6592,129.4509,129.6024,23164.0
2023-05-23 14:35:00,136.9,136.91,136.7,136.76,16629.0,129.6024,129.6119,129.4131,129.4699,16629.0
2023-05-23 14:40:00,136.72,136.74,136.64,136.72,7234.0,129.432,129.4509,129.3563,129.432,7234.0
2023-05-23 14:45:00,136.71,136.83,136.68,136.77,15287.0,129.4225,129.5361,129.3941,129.4793,15287.0
2023-05-23 14:50:00,136.78,136.9,136.78,136.89,8796.0,129.4888,129.6024,129.4888,129.5929,8796.0
2023-05-23 14:55:00,136.9,136.91,136.85,136.91,13223.0,129.6024,129.6119,129.5551,129.6119,13223.0
2023-05-23 15:00:00,136.89,136.91,136.73,136.78,20616.0,129.5929,129.6119,129.4415,129.4888,20616.0
2023-05-23 15:05:00,136.81,136.85,136.7,136.79,9746.0,129.5172,129.5551,129.4131,129.4983,9746.0
2023-05-23 15:10:00,136.8,136.92,136.79,136.92,37258.0,129.5077,129.6213,129.4983,129.6213,37258.0
2023-05-23 15:15:00,136.94,136.94,136.66,136.66,18180.0,129.6403,129.6403,129.3752,129.3752,18180.0
2023-05-23 15:20:00,136.65,136.89,136.65,136.89,21851.0,129.3657,129.5929,129.3657,129.5929,21851.0
2023-05-23 15:25:00,136.89,136.91,136.82,136.9,30075.0,129.5929,129.6119,129.5267,129.6024,30075.0
2023-05-23 15:30:00,136.9,136.93,136.85,136.92,19901.0,129.6024,129.6308,129.5551,129.6213,19901.0
2023-05-23 15:35:00,136.92,136.96,136.86,136.88,32849.0,129.6213,129.6592,129.5645,129.5835,32849.0
2023-05-23 15:40:00,136.88,136.91,136.84,136.89,15673.0,129.5835,129.6119,129.5456,129.5929,15673.0
2023-05-23 15:45:00,136.88,136.94,136.8,136.86,15047.0,129.5835,129.6403,129.5077,129.5645,15047.0
2023-05-23 15:50:00,136.81,136.82,136.63,136.64,28345.0,129.5172,129.5267,129.3468,129.3563,28345.0
2023-05-23 15:55:00,136.65,136.71,136.6,136.6,33056.0,129.3657,129.4225,129.3184,129.3184,33056.0
2023-05-24 09:30:00,136.3,136.44,136.05,136.14,91333.0,129.0344,129.1669,128.7977,128.8829,91333.0
2023-05-24 09:35:00,136.05,136.06,135.8,135.84,15595.0,128.7977,128.8072,128.561,128.5989,15595.0
2023-05-24 09:40:00,135.87,135.88,135.7,135.8,10498.0,128.6273,128.6368,128.4664,128.561,10498.0
2023-05-24 09:45:00,135.77,135.82,135.61,135.68,13297.0,128.5326,128.58,128.3812,128.4474,13297.0
2023-05-24 09:50:00,135.72,135.73,135.51,135.54,10905.0,128.4853,128.4948,128.2865,128.3149,10905.0
2023-05-24 09:55:00,135.55,135.62,135.49,135.49,19390.0,128.3244,128.3906,128.2676,128.2676,19390.0
2023-05-24 10:00:00,135.49,135.63,135.49,135.56,13563.0,128.2676,128.4001,128.2676,128.3338,13563.0
2023-05-24 10:05:00,135.55,135.55,135.48,135.52,5047.0,128.3244,128.3244,128.2581,128.296,5047.0
2023-05-24 10:10:00,135.52,135.59,135.51,135.58,13480.0,128.296,128.3622,128.2865,128.3528,13480.0
2023-05-24 10:15:00,135.59,135.69,135.55,135.63,16432.0,128.3622,128.4569,128.3244,128.4001,16432.0
2023-05-24 10:20:00,135.62,135.68,135.43,135.44,10145.0,128.3906,128.4474,128.2108,128.2202,10145.0
2023-05-24 10:25:00,135.45,135.65,135.44,135.65,6477.0,128.2297,128.419,128.2202,128.419,6477.0
2023-05-24 10:30:00,135.68,135.8,135.68,135.76,7246.0,128.4474,128.561,128.4474,128.5232,7246.0
2023-05-24 10:35:00,135.74,135.81,135.72,135.77,8086.0,128.5042,128.5705,128.4853,128.5326,8086.0
2023-05-24 10:40:00,135.78,135.84,135.68,135.79,17924.0,128.5421,128.5989,128.4474,128.5516,17924.0
2023-05-24 10:45:00,135.81,135.82,135.62,135.65,7333.0,128.5705,128.58,128.3906,128.419,7333.0
2023-05-24 10:50:00,135.66,135.68,135.6,135.6,22240.0,128.4285,128.4474,128.3717,128.3717,22240.0
2023-05-24 10:55:00,135.66,135.68,135.58,135.63,5909.0,128.4285,128.4474,128.3528,128.4001,5909.0
2023-05-24 11:00:00,135.63,135.63,135.55,135.62,7118.0,128.4001,128.4001,128.3244,128.3906,7118.0
2023-05-24 11:05:00,135.58,135.61,135.48,135.52,54273.0,128.3528,128.3812,128.2581,128.296,54273.0
2023-05-24 11:10:00,135.55,135.6,135.45,135.49,17004.0,128.3244,128.3717,128.2297,128.2676,17004.0
2023-05-24 11:15:00,135.52,135.58,135.48,135.58,65637.0,128.296,128.3528,128.2581,128.3528,65637.0
2023-05-24 11:20:00,135.59,135.87,135.59,135.87,14517.0,128.3622,128.6273,128.3622,128.6273,14517.0
2023-05-24 11:25:00,135.86,136.02,135.72,135.72,16581.0,128.6178,128.7693,128.4853,128.4853,16581.0
2023-05-24 11:30:00,135.71,135.74,135.62,135.67,11038.0,128.4758,128.5042,128.3906,128.438,11038.0
2023-05-24 11:35:00,135.63,135.7,135.62,135.7,15878.0,128.4001,128.4664,128.3906,128.4664,15878.0
2023-05-24 11:40:00,135.68,135.7,135.46,135.51,15397.0,128.4474,128.4664,128.2392,128.2865,15397.0
2023-05-24 11:45:00,135.5,135.62,135.49,135.53,13165.0,128.277,128.3906,128.2676,128.3054,13165.0
2023-05-24 11:50:00,135.54,135.58,135.48,135.5,12503.0,128.3149,128.3528,128.2581,128.277,12503.0
2023-05-24 11:55:00,135.5,135.51,135.41,135.44,15921.0,128.277,128.2865,128.1918,128.2202,15921.0
2023-05-24 12:00:00,135.46,135.59,135.44,135.57,29197.0,128.2392,128.3622,128.2202,128.3433,29197.0
2023-05-24 12:05:00,135.58,135.58,135.49,135.51,6845.0,128.3528,128.3528,128.2676,128.2865,6845.0
2023-05-24 12:10:00,135.5,135.51,135.35,135.41,17028.0,128.277,128.2865,128.135,128.1918,17028.0
2023-05-24 12:15:00,135.42,135.42,135.34,135.38,15981.0,128.2013,128.2013,128.1256,128.1634,15981.0
2023-05-24 12:20:00,135.41,135.44,135.3,135.34,8464.0,128.1918,128.2202,128.0877,128.1256,8464.0
2023-05-24 12:25:00,135.33,135.39,135.33,135.34,7922.0,128.1161,128.1729,128.1161,128.1256,7922.0
2023-05-24 12:30:00,135.34,135.4,135.28,135.39,3930.0,128.1256,128.1824,128.0688,128.1729,3930.0
2023-05-24 12:35:00,135.38,135.46,135.35,135.44,6152.0,128.1634,128.2392,128.135,128.2202,6152.0
2023-05-24 12:40:00,135.47,135.57,135.47,135.47,36562.0,128.2486,128.3433,128.2486,128.2486,36562.0
2023-05-24 12:45:00,135.48,135.53,135.45,135.46,10117.0,128.2581,128.3054,128.2297,128.2392,10117.0
2023-05-24 12:50:00,135.43,135.5,135.42,135.45,8277.0,128.2108,128.277,128.2013,128.2297,8277.0
2023-05-24 12:55:00,135.45,135.52,135.45,135.49,4854.0,128.2297,128.296,128.2297,128.2676,4854.0
2023-05-24 13:00:00,135.49,135.49,135.37,135.4,11267.0,128.2676,128.2676,128.154,128.1824,11267.0
2023-05-24 13:05:00,135.37,135.45,135.36,135.39,6349.0,128.154,128.2297,128.1445,128.1729,6349.0
2023-05-24 13:10:00,135.38,135.4,135.29,135.31,5616.0,128.1634,128.1824,128.0782,128.0972,5616.0
2023-05-24 13:15:00,135.32,135.44,135.3,135.39,15416.0,128.1066,128.2202,128.0877,128.1729,15416.0
2023-05-24 13:20:00,135.46,135.57,135.41,135.42,13340.0,128.2392,128.3433,128.1918,128.2013,13340.0
2023-05-24 13:25:00,135.39,135.39,135.31,135.34,21527.0,128.1729,128.1729,128.0972,128.1256,21527.0
2023-05-24 13:30:00,135.37,135.51,135.37,135.5,7407.0,128.154,128.2865,128.154,128.277,7407.0
2023-05-24 13:35:00,135.5,135.59,135.49,135.57,19206.0,128.277,128.3622,128.2676,128.3433,19206.0
2023-05-24 13:40:00,135.58,135.64,135.56,135.62,2813.0,128.3528,128.4096,128.3338,128.3906,2813.0
2023-05-24 13:45:00,135.65,135.67,135.48,135.5,21687.0,128.419,128.438,128.2581,128.277,21687.0
2023-05-24 13:50:00,135.5,135.59,135.48,135.56,12570.0,128.277,128.3622,128.2581,128.3338,12570.0
2023-05-24 13:55:00,135.55,135.58,135.5,135.53,4045.0,128.3244,128.3528,128.277,128.3054,4045.0
2023-05-24 14:00:00,135.58,135.67,135.42,135.42,16509.0,128.3528,128.438,128.2013,128.2013,16509.0
2023-05-24 14:05:00,135.46,135.51,135.43,135.44,26107.0,128.2392,128.2865,128.2108,128.2202,26107.0
2023-05-24 14:10:00,135.41,135.44,135.34,135.4,3272.0,128.1918,128.2202,128.1256,128.1824,3272.0
2023-05-24 14:15:00,135.41,135.47,135.34,135.38,16579.0,128.1918,128.2486,128.1256,128.1634,16579.0
2023-05-24 14:20:00,135.4,135.4,135.31,135.37,12224.0,128.1824,128.1824,128.0972,128.154,12224.0
2023-05-24 14:25:00,135.33,135.34,135.23,135.26,7178.0,128.1161,128.1256,128.0214,128.0498,7178.0
2023-05-24 14:30:00,135.26,135.32,135.22,135.32,9159.0,128.0498,128.1066,128.012,128.1066,9159.0
2023-05-24 14:35:00,135.33,135.46,135.31,135.43,10464.0,128.1161,128.2392,128.0972,128.2108,10464.0
2023-05-24 14:40:00,135.45,135.49,135.41,135.42,4705.0,128.2297,128.2676,128.1918,128.2013,4705.0
2023-05-24 14:45:00,135.42,135.49,135.4,135.44,9996.0,128.2013,128.2676,128.1824,128.2202,9996.0
2023-05-24 14:50:00,135.39,135.46,135.27,135.32,21961.0,128.1729,128.2392,128.0593,128.1066,21961.0
2023-05-24 14:55:00,135.3,135.3,135.23,135.29,17120.0,128.0877,128.0877,128.0214,128.0782,17120.0
2023-05-24 15:00:00,135.27,135.3,135.19,135.2,10708.0,128.0593,128.0877,127.9836,127.993,10708.0
2023-05-24 15:05:00,135.23,135.34,135.21,135.29,12742.0,128.0214,128.1256,128.0025,128.0782,12742.0
2023-05-24 15:10:00,135.27,135.39,135.27,135.39,18772.0,128.0593,128.1729,128.0593,128.1729,18772.0
2023-05-24 15:15:00,135.41,135.68,135.39,135.65,21455.0,128.1918,128.4474,128.1729,128.419,21455.0
2023-05-24 15:20:00,135.67,135.81,135.59,135.66,32352.0,128.438,128.5705,128.3622,128.4285,32352.0
2023-05-24 15:25:00,135.69,135.76,135.64,135.66,21928.0,128.4569,128.5232,128.4096,128.4285,21928.0
2023-05-24 15:30:00,135.69,135.91,135.69,135.76,17293.0,128.4569,128.6652,128.4569,128.5232,17293.0
2023-05-24 15:35:00,135.72,135.73,135.54,135.62,19631.0,128.4853,128.4948,128.3149,128.3906,19631.0
2023-05-24 15:40:00,135.67,135.67,135.53,135.53,14582.0,128.438,128.438,128.3054,128.3054,14582.0
2023-05-24 15:45:00,135.51,135.55,135.44,135.51,19332.0,128.2865,128.3244,128.2202,128.2865,19332.0
2023-05-24 15:50:00,135.47,135.47,135.26,135.38,22651.0,128.2486,128.2486,128.0498,128.1634,22651.0
2023-05-24 15:55:00,135.36,135.42,135.26,135.31,18694.0,128.1445,128.2013,128.0498,128.0972,18694.0
2023-05-25 09:30:00,134.99,135.0,134.34,134.63,84659.0,127.7942,127.8037,127.1789,127.4534,84659.0
2023-05-25 09:35:00,134.6,134.66,134.31,134.35,11640.0,127.425,127.4818,127.1505,127.1883,11640.0
2023-05-25 09:40:00,134.36,134.52,134.31,134.52,17711.0,127.1978,127.3493,127.1505,127.3493,17711.0
2023-05-25 09:45:00,134.59,134.78,134.41,134.43,30767.0,127.4155,127.5954,127.2451,127.2641,30767.0
2023-05-25 09:50:00,134.41,134.58,134.36,134.45,30760.0,127.2451,127.4061,127.1978,127.283,30760.0
2023-05-25 09:55:00,134.45,134.62,134.42,134.57,6905.0,127.283,127.4439,127.2546,127.3966,6905.0
2023-05-25 10:00:00,134.6,134.74,134.57,134.63,14244.0,127.425,127.5575,127.3966,127.4534,14244.0
2023-05-25 10:05:00,134.65,134.69,134.36,134.4,26395.0,127.4723,127.5102,127.1978,127.2357,26395.0
2023-05-25 10:10:00,134.35,134.4,134.25,134.32,14338.0,127.1883,127.2357,127.0937,127.1599,14338.0
2023-05-25 10:15:00,134.34,134.52,134.3,134.4,15370.0,127.1789,127.3493,127.141,127.2357,15370.0
2023-05-25 10:20:00,134.38,134.4,134.34,134.4,10123.0,127.2167,127.2357,127.1789,127.2357,10123.0
2023-05-25 10:25:00,134.4,134.6,134.4,134.55,10742.0,127.2357,127.425,127.2357,127.3777,10742.0
2023-05-25 10:30:00,134.52,134.52,134.38,134.42,18000.0,127.3493,127.3493,127.2167,127.2546,18000.0
2023-05-25 10:35:00,134.42,134.56,134.36,134.56,12047.0,127.2546,127.3871,127.1978,127.3871,12047.0
2023-05-25 10:40:00,134.55,134.66,134.5,134.65,38014.0,127.3777,127.4818,127.3303,127.4723,38014.0
2023-05-25 10:45:00,134.64,134.73,134.46,134.51,26324.0,127.4629,127.5481,127.2925,127.3398,26324.0
2023-05-25 10:50:00,134.53,134.57,134.48,134.5,484024.0,127.3587,127.3966,127.3114,127.3303,484024.0
2023-05-25 10:55:00,134.5,134.56,134.41,134.49,12610.0,127.3303,127.3871,127.2451,127.3209,12610.0
2023-05-25 11:00:00,134.52,134.6,134.48,134.59,8303.0,127.3493,127.425,127.3114,127.4155,8303.0
2023-05-25 11:05:00,134.6,134.67,134.56,134.59,9900.0,127.425,127.4913,127.3871,127.4155,9900.0
2023-05-25 11:10:00,134.59,134.65,134.55,134.56,18905.0,127.4155,127.4723,127.3777,127.3871,18905.0
2023-05-25 11:15:00,134.56,134.58,134.23,134.23,23130.0,127.3871,127.4061,127.0747,127.0747,23130.0
2023-05-25 11:20:00,134.26,134.31,134.18,134.22,10954.0,127.1031,127.1505,127.0274,127.0653,10954.0
2023-05-25 11:25:00,134.22,134.24,134.15,134.21,21042.0,127.0653,127.0842,126.999,127.0558,21042.0
2023-05-25 11:30:00,134.19,134.21,134.08,134.09,152849.0,127.0369,127.0558,126.9327,126.9422,152849.0
2023-05-25 11:35:00,134.08,134.09,133.98,133.99,19065.0,126.9327,126.9422,126.8381,126.8475,19065.0
2023-05-25 11:40:00,133.98,134.02,133.88,133.96,8512.0,126.8381,126.8759,126.7434,126.8191,8512.0
2023-05-25 11:45:00,133.93,133.98,133.91,133.93,11311.0,126.7907,126.8381,126.7718,126.7907,11311.0
2023-05-25 11:50:00,133.94,134.04,133.9,133.92,8318.0,126.8002,126.8949,126.7623,126.7813,8318.0
2023-05-25 11:55:00,133.9,134.02,133.89,134.02,12492.0,126.7623,126.8759,126.7529,126.8759,12492.0
2023-05-25 12:00:00,134.05,134.13,134.05,134.12,89182.0,126.9043,126.9801,126.9043,126.9706,89182.0
2023-05-25 12:05:00,134.16,134.2,134.09,134.19,9629.0,127.0085,127.0463,126.9422,127.0369,9629.0
2023-05-25 12:10:00,134.25,134.36,134.22,134.31,19800.0,127.0937,127.1978,127.0653,127.1505,19800.0
2023-05-25 12:15:00,134.29,134.38,134.29,134.37,11516.0,127.1315,127.2167,127.1315,127.2073,11516.0
2023-05-25 12:20:00,134.41,134.43,134.25,134.29,7696.0,127.2451,127.2641,127.0937,127.1315,7696.0
2023-05-25 12:25:00,134.28,134.29,134.16,134.26,36247.0,127.1221,127.1315,127.0085,127.1031,36247.0
2023-05-25 12:30:00,134.29,134.32,134.16,134.16,24418.0,127.1315,127.1599,127.0085,127.0085,24418.0
2023-05-25 12:35:00,134.18,134.26,134.18,134.24,8716.0,127.0274,127.1031,127.0274,127.0842,8716.0
2023-05-25 12:40:00,134.27,134.33,134.26,134.31,5405.0,127.1126,127.1694,127.1031,127.1505,5405.0
2023-05-25 12:45:00,134.27,134.33,134.25,134.3,11117.0,127.1126,127.1694,127.0937,127.141,11117.0
2023-05-25 12:50:00,134.3,134.32,134.22,134.23,20463.0,127.141,127.1599,127.0653,127.0747,20463.0
2023-05-25 12:55:00,134.24,134.34,134.15,134.17,11594.0,127.0842,127.1789,126.999,127.0179,11594.0
2023-05-25 13:00:00,134.18,134.18,134.08,134.12,31086.0,127.0274,127.0274,126.9327,126.9706,31086.0
2023-05-25 13:05:00,134.14,134.26,134.11,134.23,6269.0,126.9895,127.1031,126.9611,127.0747,6269.0
2023-05-25 13:10:00,134.25,134.35,134.23,134.34,8729.0,127.0937,127.1883,127.0747,127.1789,8729.0
2023-05-25 13:15:00,134.32,134.51,134.32,134.47,41006.0,127.1599,127.3398,127.1599,127.3019,41006.0
2023-05-25 13:20:00,134.48,134.55,134.45,134.54,21312.0,127.3114,127.3777,127.283,127.3682,21312.0
2023-05-25 13:25:00,134.55,134.75,134.55,134.69,11129.0,127.3777,127.567,127.3777,127.5102,11129.0
2023-05-25 13:30:00,134.69,134.76,134.66,134.68,10297.0,127.5102,127.5765,127.4818,127.5007,10297.0
2023-05-25 13:35:00,134.69,134.73,134.62,134.73,12887.0,127.5102,127.5481,127.4439,127.5481,12887.0
2023-05-25 13:40:00,134.72,134.75,134.7,134.71,16494.0,127.5386,127.567,127.5197,127.5291,16494.0
2023-05-25 13:45:00,134.71,134.76,134.67,134.75,28376.0,127.5291,127.5765,127.4913,127.567,28376.0
2023-05-25 13:50:00,134.76,134.76,134.63,134.64,27789.0,127.5765,127.5765,127.4534,127.4629,27789.0
2023-05-25 13:55:00,134.66,134.81,134.65,134.81,13155.0,127.4818,127.6238,127.4723,127.6238,13155.0
2023-05-25 14:00:00,134.82,135.17,134.82,134.94,10663.0,127.6333,127.9646,127.6333,127.7469,10663.0
2023-05-25 14:05:00,134.96,134.96,134.75,134.77,15157.0,127.7658,127.7658,127.567,127.5859,15157.0
2023-05-25 14:10:00,134.77,134.82,134.76,134.8,13109.0,127.5859,127.6333,127.5765,127.6143,13109.0
2023-05-25 14:15:00,134.83,134.99,134.8,134.91,11137.0,127.6427,127.7942,127.6143,127.7185,11137.0
2023-05-25 14:20:00,134.9,134.91,134.83,134.85,15079.0,127.709,127.7185,127.6427,127.6617,15079.0
2023-05-25 14:25:00,134.86,134.97,134.84,134.91,13405.0,127.6711,127.7753,127.6522,127.7185,13405.0
2023-05-25 14:30:00,134.87,134.88,134.64,134.69,38396.0,127.6806,127.6901,127.4629,127.5102,38396.0
2023-05-25 14:35:00,134.71,134.71,134.55,134.63,14971.0,127.5291,127.5291,127.3777,127.4534,14971.0
2023-05-25 14:40:00,134.6,134.64,134.52,134.59,16747.0,127.425,127.4629,127.3493,127.4155,16747.0
2023-05-25 14:45:00,134.55,134.67,134.55,134.57,18861.0,127.3777,127.4913,127.3777,127.3966,18861.0
2023-05-25 14:50:00,134.57,134.66,134.56,134.64,15566.0,127.3966,127.4818,127.3871,127.4629,15566.0
2023-05-25 14:55:00,134.63,134.66,134.58,134.66,15776.0,127.4534,127.4818,127.4061,127.4818,15776.0
2023-05-25 15:00:00,134.67,134.72,134.63,134.72,11935.0,127.4913,127.5386,127.4534,127.5386,11935.0
2023-05-25 15:05:00,134.73,134.79,134.7,134.78,7504.0,127.5481,127.6049,127.5197,127.5954,7504.0
2023-05-25 15:10:00,134.8,134.88,134.75,134.75,15728.0,127.6143,127.6901,127.567,127.567,15728.0
2023-05-25 15:15:00,134.77,134.78,134.66,134.69,12685.0,127.5859,127.5954,127.4818,127.5102,12685.0
2023-05-25 15:20:00,134.68,134.77,134.67,134.74,11989.0,127.5007,127.5859,127.4913,127.5575,11989.0
2023-05-25 15:25:00,134.73,134.94,134.69,134.91,13671.0,127.5481,127.7469,127.5102,127.7185,13671.0
2023-05-25 15:30:00,134.9,135.01,134.83,134.87,23235.0,127.709,127.8132,127.6427,127.6806,23235.0
2023-05-25 15:35:00,134.87,134.96,134.8,134.91,15657.0,127.6806,127.7658,127.6143,127.7185,15657.0
2023-05-25 15:40:00,134.95,135.01,134.9,135.0,64469.0,127.7564,127.8132,127.709,127.8037,64469.0
2023-05-25 15:45:00,134.99,135.06,134.92,134.94,42456.0,127.7942,127.8605,127.728,127.7469,42456.0
2023-05-25 15:50:00,134.92,134.92,134.74,134.77,21162.0,127.728,127.728,127.5575,127.5859,21162.0
2023-05-25 15:55:00,134.76,134.81,134.72,134.73,22301.0,127.5765,127.6238,127.5386,127.5481,22301.0
2023-05-26 09:30:00,135.07,135.29,135.0,135.19,84355.0,127.87,128.0782,127.8037,127.9836,84355.0
2023-05-26 09:35:00,135.18,135.23,134.91,135.23,7054.0,127.9741,128.0214,127.7185,128.0214,7054.0
2023-05-26 09:40:00,135.23,135.63,135.23,135.6,18329.0,128.0214,128.4001,128.0214,128.3717,18329.0
2023-05-26 09:45:00,135.62,135.67,135.42,135.42,16520.0,128.3906,128.438,128.2013,128.2013,16520.0
2023-05-26 09:50:00,135.42,135.42,135.22,135.34,19615.0,128.2013,128.2013,128.012,128.1256,19615.0
2023-05-26 09:55:00,135.33,135.4,135.22,135.29,15374.0,128.1161,128.1824,128.012,128.0782,15374.0
2023-05-26 10:00:00,135.21,135.49,135.18,135.36,43901.0,128.0025,128.2676,127.9741,128.1445,43901.0
2023-05-26 10:05:00,135.34,135.64,135.32,135.64,20252.0,128.1256,128.4096,128.1066,128.4096,20252.0
2023-05-26 10:10:00,135.64,135.66,135.48,135.53,17166.0,128.4096,128.4285,128.2581,128.3054,17166.0
2023-05-26 10:15:00,135.53,135.66,135.53,135.66,17174.0,128.3054,128.4285,128.3054,128.4285,17174.0
2023-05-26 10:20:00,135.66,135.77,135.64,135.74,26002.0,128.4285,128.5326,128.4096,128.5042,26002.0
2023-05-26 10:25:00,135.75,135.94,135.75,135.93,36492.0,128.5137,128.6936,128.5137,128.6841,36492.0
2023-05-26 10:30:00,135.95,135.99,135.83,135.89,68778.0,128.703,128.7409,128.5894,128.6462,68778.0
2023-05-26 10:35:00,135.9,135.95,135.81,135.84,21548.0,128.6557,128.703,128.5705,128.5989,21548.0
2023-05-26 10:40:00,135.86,135.99,135.74,135.74,18593.0,128.6178,128.7409,128.5042,128.5042,18593.0
2023-05-26 10:45:00,135.76,135.78,135.66,135.78,16299.0,128.5232,128.5421,128.4285,128.5421,16299.0
2023-05-26 10:50:00,135.77,135.79,135.62,135.73,20639.0,128.5326,128.5516,128.3906,128.4948,20639.0
2023-05-26 10:55:00,135.73,135.76,135.66,135.66,19881.0,128.4948,128.5232,128.4285,128.4285,19881.0
2023-05-26 11:00:00,135.67,135.77,135.58,135.61,40587.0,128.438,128.5326,128.3528,128.3812,40587.0
2023-05-26 11:05:00,135.6,135.64,135.47,135.6,18937.0,128.3717,128.4096,128.2486,128.3717,18937.0
2023-05-26 11:10:00,135.58,135.59,135.37,135.5,17366.0,128.3528,128.3622,128.154,128.277,17366.0
2023-05-26 11:15:00,135.5,135.53,135.41,135.42,14089.0,128.277,128.3054,128.1918,128.2013,14089.0
2023-05-26 11:20:00,135.42,135.47,135.25,135.27,33968.0,128.2013,128.2486,128.0404,128.0593,33968.0
2023-05-26 11:25:00,135.27,135.37,135.24,135.28,20090.0,128.0593,128.154,128.0309,128.0688,20090.0
2023-05-26 11:30:00,135.29,135.35,135.26,135.34,10809.0,128.0782,128.135,128.0498,128.1256,10809.0
2023-05-26 11:35:00,135.34,135.4,135.28,135.32,15696.0,128.1256,128.1824,128.0688,128.1066,15696.0
2023-05-26 11:40:00,135.32,135.48,135.32,135.4,15918.0,128.1066,128.2581,128.1066,128.1824,15918.0
2023-05-26 11:45:00,135.42,135.43,135.29,135.43,29849.0,128.2013,128.2108,128.0782,128.2108,29849.0
2023-05-26 11:50:00,135.44,135.46,135.38,135.39,20126.0,128.2202,128.2392,128.1634,128.1729,20126.0
2023-05-26 11:55:00,135.37,135.39,135.32,135.35,16846.0,128.154,128.1729,128.1066,128.135,16846.0
2023-05-26 12:00:00,135.34,135.44,135.33,135.44,20973.0,128.1256,128.2202,128.1161,128.2202,20973.0
2023-05-26 12:05:00,135.45,135.52,135.44,135.47,14621.0,128.2297,128.296,128.2202,128.2486,14621.0
2023-05-26 12:10:00,135.47,135.49,135.4,135.44,16329.0,128.2486,128.2676,128.1824,128.2202,16329.0
2023-05-26 12:15:00,135.44,135.49,135.39,135.42,47673.0,128.2202,128.2676,128.1729,128.2013,47673.0
2023-05-26 12:20:00,135.42,135.58,135.42,135.57,21284.0,128.2013,128.3528,128.2013,128.3433,21284.0
2023-05-26 12:25:00,135.56,135.69,135.53,135.67,13270.0,128.3338,128.4569,128.3054,128.438,13270.0
2023-05-26 12:30:00,135.66,135.73,135.64,135.64,6056.0,128.4285,128.4948,128.4096,128.4096,6056.0
2023-05-26 12:35:00,135.64,135.7,135.63,135.63,6415.0,128.4096,128.4664,128.4001,128.4001,6415.0
2023-05-26 12:40:00,135.63,135.67,135.59,135.62,9046.0,128.4001,128.438,128.3622,128.3906,9046.0
2023-05-26 12:45:00,135.6,135.63,135.53,135.55,16196.0,128.3717,128.4001,128.3054,128.3244,16196.0
2023-05-26 12:50:00,135.56,135.64,135.55,135.58,22387.0,128.3338,128.4096,128.3244,128.3528,22387.0
2023-05-26 12:55:00,135.59,135.59,135.52,135.55,9394.0,128.3622,128.3622,128.296,128.3244,9394.0
2023-05-26 13:00:00,135.56,135.63,135.56,135.58,9297.0,128.3338,128.4001,128.3338,128.3528,9297.0
2023-05-26 13:05:00,135.59,135.62,135.58,135.6,12623.0,128.3622,128.3906,128.3528,128.3717,12623.0
2023-05-26 13:10:00,135.59,135.61,135.54,135.55,10358.0,128.3622,128.3812,128.3149,128.3244,10358.0
2023-05-26 13:15:00,135.55,135.57,135.4,135.46,290847.0,128.3244,128.3433,128.1824,128.2392,290847.0
2023-05-26 13:20:00,135.47,135.52,135.46,135.52,5843.0,128.2486,128.296,128.2392,128.296,5843.0
2023-05-26 13:25:00,135.47,135.53,135.46,135.51,13831.0,128.2486,128.3054,128.2392,128.2865,13831.0
2023-05-26 13:30:00,135.51,135.6,135.51,135.6,5337.0,128.2865,128.3717,128.2865,128.3717,5337.0
2023-05-26 13:35:00,135.6,135.6,135.46,135.5,14259.0,128.3717,128.3717,128.2392,128.277,14259.0
2023-05-26 13:40:00,135.51,135.51,135.36,135.37,36093.0,128.2865,128.2865,128.1445,128.154,36093.0
2023-05-26 13:45:00,135.38,135.45,135.37,135.45,16157.0,128.1634,128.2297,128.154,128.2297,16157.0
2023-05-26 13:50:00,135.45,135.48,135.41,135.42,64540.0,128.2297,128.2581,128.1918,128.2013,64540.0
2023-05-26 13:55:00,135.41,135.52,135.41,135.51,13081.0,128.1918,128.296,128.1918,128.2865,13081.0
2023-05-26 14:00:00,135.52,135.59,135.47,135.47,25851.0,128.296,128.3622,128.2486,128.2486,25851.0
2023-05-26 14:05:00,135.49,135.49,135.38,135.4,28747.0,128.2676,128.2676,128.1634,128.1824,28747.0
2023-05-26 14:10:00,135.4,135.51,135.4,135.46,13517.0,128.1824,128.2865,128.1824,128.2392,13517.0
2023-05-26 14:15:00,135.46,135.55,135.43,135.55,9755.0,128.2392,128.3244,128.2108,128.3244,9755.0
2023-05-26 14:20:00,135.53,135.58,135.53,135.56,13955.0,128.3054,128.3528,128.3054,128.3338,13955.0
2023-05-26 14:25:00,135.56,135.65,135.54,135.62,22180.0,128.3338,128.419,128.3149,128.3906,22180.0
2023-05-26 14:30:00,135.63,135.7,135.62,135.68,16746.0,128.4001,128.4664,128.3906,128.4474,16746.0
2023-05-26 14:35:00,135.69,135.82,135.69,135.8,15259.0,128.4569,128.58,128.4569,128.561,15259.0
2023-05-26 14:40:00,135.8,135.81,135.76,135.79,32591.0,128.561,128.5705,128.5232,128.5516,32591.0
2023-05-26 14:45:00,135.78,135.85,135.77,135.8,47367.0,128.5421,128.6084,128.5326,128.561,47367.0
2023-05-26 14:50:00,135.81,135.84,135.79,135.82,15259.0,128.5705,128.5989,128.5516,128.58,15259.0
2023-05-26 14:55:00,135.83,135.84,135.74,135.76,18839.0,128.5894,128.5989,128.5042,128.5232,18839.0
2023-05-26 15:00:00,135.76,135.96,135.76,135.92,31749.0,128.5232,128.7125,128.5232,128.6746,31749.0
2023-05-26 15:05:00,135.91,135.91,135.88,135.91,13757.0,128.6652,128.6652,128.6368,128.6652,13757.0
2023-05-26 15:10:00,135.92,135.94,135.8,135.86,18993.0,128.6746,128.6936,128.561,128.6178,18993.0
2023-05-26 15:15:00,135.86,135.9,135.84,135.87,26004.0,128.6178,128.6557,128.5989,128.6273,26004.0
2023-05-26 15:20:00,135.87,135.88,135.77,135.79,13574.0,128.6273,128.6368,128.5326,128.5516,13574.0
2023-05-26 15:25:00,135.79,135.82,135.72,135.73,22398.0,128.5516,128.58,128.4853,128.4948,22398.0
2023-05-26 15:30:00,135.72,135.83,135.71,135.78,22608.0,128.4853,128.5894,128.4758,128.5421,22608.0
2023-05-26 15:35:00,135.79,135.8,135.72,135.77,19132.0,128.5516,128.561,128.4853,128.5326,19132.0
2023-05-26 15:40:00,135.76,135.86,135.74,135.83,37222.0,128.5232,128.6178,128.5042,128.5894,37222.0
2023-05-26 15:45:00,135.83,135.92,135.81,135.89,21213.0,128.5894,128.6746,128.5705,128.6462,21213.0
2023-05-26 15:50:00,135.83,135.83,135.68,135.83,20795.0,128.5894,128.5894,128.4474,128.5894,20795.0
2023-05-26 15:55:00,135.87,135.9,135.71,135.71,17115.0,128.6273,128.6557,128.4758,128.4758,17115.0
2023-05-30 09:30:00,135.68,136.0,135.55,135.88,83078.0,128.4474,128.7504,128.3244,128.6368,83078.0
2023-05-30 09:35:00,135.85,135.88,135.4,135.4,10526.0,128.6084,128.6368,128.1824,128.1824,10526.0
2023-05-30 09:40:00,135.38,135.52,135.27,135.42,26073.0,128.1634,128.296,128.0593,128.2013,26073.0
2023-05-30 09:45:00,135.44,135.71,135.41,135.64,22122.0,128.2202,128.4758,128.1918,128.4096,22122.0
2023-05-30 09:50:00,135.65,135.86,135.65,135.76,42454.0,128.419,128.6178,128.419,128.5232,42454.0
2023-05-30 09:55:00,135.8,135.87,135.76,135.82,13936.0,128.561,128.6273,128.5232,128.58,13936.0
2023-05-30 10:00:00,135.79,135.9,135.55,135.57,32956.0,128.5516,128.6557,128.3244,128.3433,32956.0
2023-05-30 10:05:00,135.53,135.62,135.42,135.61,17267.0,128.3054,128.3906,128.2013,128.3812,17267.0
2023-05-30 10:10:00,135.63,135.68,135.47,135.68,28367.0,128.4001,128.4474,128.2486,128.4474,28367.0
2023-05-30 10:15:00,135.68,135.88,135.68,135.88,29386.0,128.4474,128.6368,128.4474,128.6368,29386.0
2023-05-30 10:20:00,135.9,135.94,135.66,135.69,15316.0,128.6557,128.6936,128.4285,128.4569,15316.0
2023-05-30 10:25:00,135.62,135.62,135.36,135.48,18687.0,128.3906,128.3906,128.1445,128.2581,18687.0
2023-05-30 10:30:00,135.48,135.67,135.41,135.44,25727.0,128.2581,128.438,128.1918,128.2202,25727.0
2023-05-30 10:35:00,135.46,135.47,135.36,135.43,21922.0,128.2392,128.2486,128.1445,128.2108,21922.0
2023-05-30 10:40:00,135.44,135.54,135.43,135.44,15486.0,128.2202,128.3149,128.2108,128.2202,15486.0
2023-05-30 10:45:00,135.47,135.48,135.25,135.37,29671.0,128.2486,128.2581,128.0404,128.154,29671.0
2023-05-30 10:50:00,135.37,135.42,135.29,135.31,27532.0,128.154,128.2013,128.0782,128.0972,27532.0
2023-05-30 10:55:00,135.29,135.38,135.27,135.35,18839.0,128.0782,128.1634,128.0593,128.135,18839.0
2023-05-30 11:00:00,135.34,135.41,135.34,135.38,13278.0,128.1256,128.1918,128.1256,128.1634,13278.0
2023-05-30 11:05:00,135.4,135.4,135.31,135.34,15139.0,128.1824,128.1824,128.0972,128.1256,15139.0
2023-05-30 11:10:00,135.33,135.35,135.24,135.28,70796.0,128.1161,128.135,128.0309,128.0688,70796.0
2023-05-30 11:15:00,135.26,135.27,135.09,135.16,22303.0,128.0498,128.0593,127.8889,127.9552,22303.0
2023-05-30 11:20:00,135.16,135.17,135.01,135.09,22463.0,127.9552,127.9646,127.8132,127.8889,22463.0
2023-05-30 11:25:00,135.09,135.24,135.08,135.24,11111.0,127.8889,128.0309,127.8794,128.0309,11111.0
2023-05-30 11:30:00,135.25,135.28,135.2,135.23,8895.0,128.0404,128.0688,127.993,128.0214,8895.0
2023-05-30 11:35:00,135.24,135.32,135.22,135.3,14356.0,128.0309,128.1066,128.012,128.0877,14356.0
2023-05-30 11:40:00,135.31,135.32,135.25,135.26,50726.0,128.0972,128.1066,128.0404,128.0498,50726.0
2023-05-30 11:45:00,135.22,135.35,135.22,135.32,14016.0,128.012,128.135,128.012,128.1066,14016.0
2023-05-30 11:50:00,135.29,135.3,135.21,135.27,37182.0,128.0782,128.0877,128.0025,128.0593,37182.0
2023-05-30 11:55:00,135.27,135.4,135.27,135.39,26556.0,128.0593,128.1824,128.0593,128.1729,26556.0
2023-05-30 12:00:00,135.38,135.42,135.35,135.37,10050.0,128.1634,128.2013,128.135,128.154,10050.0
2023-05-30 12:05:00,135.31,135.36,135.27,135.31,11015.0,128.0972,128.1445,128.0593,128.0972,11015.0
2023-05-30 12:10:00,135.33,135.4,135.27,135.31,20347.0,128.1161,128.1824,128.0593,128.0972,20347.0
2023-05-30 12:15:00,135.31,135.4,135.27,135.37,16074.0,128.0972,128.1824,128.0593,128.154,16074.0
2023-05-30 12:20:00,135.38,135.4,135.31,135.39,12294.0,128.1634,128.1824,128.0972,128.1729,12294.0
2023-05-30 12:25:00,135.37,135.42,135.26,135.33,51868.0,128.154,128.2013,128.0498,128.1161,51868.0
2023-05-30 12:30:00,135.31,135.34,135.28,135.31,9008.0,128.0972,128.1256,128.0688,128.0972,9008.0
2023-05-30 12:35:00,135.34,135.38,135.19,135.19,20708.0,128.1256,128.1634,127.9836,127.9836,20708.0
2023-05-30 12:40:00,135.17,135.18,135.1,135.12,27502.0,127.9646,127.9741,127.8984,127.9173,27502.0
2023-05-30 12:45:00,135.12,135.19,135.1,135.18,57711.0,127.9173,127.9836,127.8984,127.9741,57711.0
2023-05-30 12:50:00,135.19,135.39,135.18,135.37,10348.0,127.9836,128.1729,127.9741,128.154,10348.0
2023-05-30 12:55:00,135.36,135.37,135.3,135.35,11793.0,128.1445,128.154,128.0877,128.135,11793.0
2023-05-30 13:00:00,135.35,135.35,135.27,135.28,22534.0,128.135,128.135,128.0593,128.0688,22534.0
2023-05-30 13:05:00,135.27,135.29,135.19,135.24,18825.0,128.0593,128.0782,127.9836,128.0309,18825.0
2023-05-30 13:10:00,135.2,135.25,135.19,135.19,13332.0,127.993,128.0404,127.9836,127.9836,13332.0
2023-05-30 13:15:00,135.19,135.29,135.17,135.26,22976.0,127.9836,128.0782,127.9646,128.0498,22976.0
2023-05-30 13:20:00,135.26,135.3,135.24,135.24,16332.0,128.0498,128.0877,128.0309,128.0309,16332.0
2023-05-30 13:25:00,135.24,135.25,135.05,135.08,11523.0,128.0309,128.0404,127.851,127.8794,11523.0
2023-05-30 13:30:00,135.07,135.23,134.98,135.17,12579.0,127.87,128.0214,127.7848,127.9646,12579.0
2023-05-30 13:35:00,135.16,135.18,135.09,135.09,13716.0,127.9552,127.9741,127.8889,127.8889,13716.0
2023-05-30 13:40:00,135.09,135.18,135.09,135.13,19644.0,127.8889,127.9741,127.8889,127.9268,19644.0
2023-05-30 13:45:00,135.12,135.18,135.1,135.16,12334.0,127.9173,127.9741,127.8984,127.9552,12334.0
2023-05-30 13:50:00,135.16,135.21,135.06,135.09,8434.0,127.9552,128.0025,127.8605,127.8889,8434.0
2023-05-30 13:55:00,135.08,135.08,135.03,135.04,85040.0,127.8794,127.8794,127.8321,127.8416,85040.0
2023-05-30 14:00:00,135.03,135.06,134.99,135.0,15085.0,127.8321,127.8605,127.7942,127.8037,15085.0
2023-05-30 14:05:00,135.0,135.06,134.95,134.97,10878.0,127.8037,127.8605,127.7564,127.7753,10878.0
2023-05-30 14:10:00,134.98,135.04,134.96,135.04,14569.0,127.7848,127.8416,127.7658,127.8416,14569.0
2023-05-30 14:15:00,135.03,135.14,134.99,135.14,14449.0,127.8321,127.9362,127.7942,127.9362,14449.0
2023-05-30 14:20:00,135.12,135.23,135.11,135.21,26396.0,127.9173,128.0214,127.9078,128.0025,26396.0
2023-05-30 14:25:00,135.22,135.27,135.21,135.24,25873.0,128.012,128.0593,128.0025,128.0309,25873.0
2023-05-30 14:30:00,135.25,135.36,135.25,135.35,14540.0,128.0404,128.1445,128.0404,128.135,14540.0
2023-05-30 14:35:00,135.35,135.41,135.34,135.38,30608.0,128.135,128.1918,128.1256,128.1634,30608.0
2023-05-30 14:40:00,135.39,135.46,135.38,135.46,28395.0,128.1729,128.2392,128.1634,128.2392,28395.0
2023-05-30 14:45:00,135.46,135.48,135.28,135.3,24692.0,128.2392,128.2581,128.0688,128.0877,24692.0
2023-05-30 14:50:00,135.31,135.33,135.18,135.33,33903.0,128.0972,128.1161,127.9741,128.1161,33903.0
2023-05-30 14:55:00,135.34,135.37,135.18,135.19,12676.0,128.1256,128.154,127.9741,127.9836,12676.0
2023-05-30 15:00:00,135.17,135.23,135.13,135.17,25451.0,127.9646,128.0214,127.9268,127.9646,25451.0
2023-05-30 15:05:00,135.17,135.21,135.1,135.2,18727.0,127.9646,128.0025,127.8984,127.993,18727.0
2023-05-30 15:10:00,135.21,135.24,135.12,135.15,45684.0,128.0025,128.0309,127.9173,127.9457,45684.0
2023-05-30 15:15:00,135.15,135.25,135.12,135.21,33907.0,127.9457,128.0404,127.9173,128.0025,33907.0
2023-05-30 15:20:00,135.22,135.27,135.19,135.24,21474.0,128.012,128.0593,127.9836,128.0309,21474.0
2023-05-30 15:25:00,135.26,135.32,135.25,135.26,37024.0,128.0498,128.1066,128.0404,128.0498,37024.0
2023-05-30 15:30:00,135.27,135.37,135.27,135.34,20262.0,128.0593,128.154,128.0593,128.1256,20262.0
2023-05-30 15:35:00,135.33,135.35,135.27,135.33,51264.0,128.1161,128.135,128.0593,128.1161,51264.0
2023-05-30 15:40:00,135.31,135.33,135.27,135.3,21997.0,128.0972,128.1161,128.0593,128.0877,21997.0
2023-05-30 15:45:00,135.31,135.42,135.31,135.39,18131.0,128.0972,128.2013,128.0972,128.1729,18131.0
2023-05-30 15:50:00,135.39,135.39,135.2,135.21,34812.0,128.1729,128.1729,127.993,128.0025,34812.0
2023-05-30 15:55:00,135.23,135.41,135.21,135.38,22633.0,128.0214,128.1918,128.0025,128.1634,22633.0
2023-05-31 09:30:00,134.74,134.96,134.62,134.63,95182.0,127.5575,127.7658,127.4439,127.4534,95182.0
2023-05-31 09:35:00,134.67,134.77,134.61,134.68,8848.0,127.4913,127.5859,127.4345,127.5007,8848.0
2023-05-31 09:40:00,134.63,134.74,134.59,134.74,23224.0,127.4534,127.5575,127.4155,127.5575,23224.0
2023-05-31 09:45:00,134.79,134.79,134.43,134.44,13995.0,127.6049,127.6049,127.2641,127.2735,13995.0
2023-05-31 09:50:00,134.54,134.57,134.41,134.48,9529.0,127.3682,127.3966,127.2451,127.3114,9529.0
2023-05-31 09:55:00,134.46,134.48,134.42,134.45,8173.0,127.2925,127.3114,127.2546,127.283,8173.0
2023-05-31 10:00:00,134.4,134.44,134.31,134.4,9453.0,127.2357,127.2735,127.1505,127.2357,9453.0
2023-05-31 10:05:00,134.38,134.45,134.35,134.36,20448.0,127.2167,127.283,127.1883,127.1978,20448.0
2023-05-31 10:10:00,134.38,134.45,134.33,134.41,27001.0,127.2167,127.283,127.1694,127.2451,27001.0
2023-05-31 10:15:00,134.42,134.5,134.33,134.49,9516.0,127.2546,127.3303,127.1694,127.3209,9516.0
2023-05-31 10:20:00,134.47,134.54,134.44,134.46,12204.0,127.3019,127.3682,127.2735,127.2925,12204.0
2023-05-31 10:25:00,134.48,134.48,134.33,134.42,12124.0,127.3114,127.3114,127.1694,127.2546,12124.0
2023-05-31 10:30:00,134.36,134.42,134.27,134.29,9032.0,127.1978,127.2546,127.1126,127.1315,9032.0
2023-05-31 10:35:00,134.28,134.33,134.21,134.31,46280.0,127.1221,127.1694,127.0558,127.1505,46280.0
2023-05-31 10:40:00,134.3,134.31,134.21,134.3,14827.0,127.141,127.1505,127.0558,127.141,14827.0
2023-05-31 10:45:00,134.31,134.4,134.23,134.23,42345.0,127.1505,127.2357,127.0747,127.0747,42345.0
2023-05-31 10:50:00,134.25,134.25,134.15,134.19,16684.0,127.0937,127.0937,126.999,127.0369,16684.0
2023-05-31 10:55:00,134.19,134.32,134.18,134.29,28440.0,127.0369,127.1599,127.0274,127.1315,28440.0
2023-05-31 11:00:00,134.28,134.37,134.23,134.34,20510.0,127.1221,127.2073,127.0747,127.1789,20510.0
2023-05-31 11:05:00,134.33,134.37,134.25,134.31,12715.0,127.1694,127.2073,127.0937,127.1505,12715.0
2023-05-31 11:10:00,134.29,134.3,134.23,134.27,7730.0,127.1315,127.141,127.0747,127.1126,7730.0
2023-05-31 11:15:00,134.3,134.4,134.26,134.38,10736.0,127.141,127.2357,127.1031,127.2167,10736.0
2023-05-31 11:20:00,134.41,134.49,134.37,134.39,11079.0,127.2451,127.3209,127.2073,127.2262,11079.0
2023-05-31 11:25:00,134.4,134.46,134.29,134.3,11047.0,127.2357,127.2925,127.1315,127.141,11047.0
2023-05-31 11:30:00,134.31,134.42,134.29,134.41,9343.0,127.1505,127.2546,127.1315,127.2451,9343.0
2023-05-31 11:35:00,134.42,134.46,134.37,134.4,104888.0,127.2546,127.2925,127.2073,127.2357,104888.0
2023-05-31 11:40:00,134.37,134.47,134.36,134.44,9720.0,127.2073,127.3019,127.1978,127.2735,9720.0
2023-05-31 11:45:00,134.46,134.46,134.34,134.36,10130.0,127.2925,127.2925,127.1789,127.1978,10130.0
2023-05-31 11:50:00,134.34,134.45,134.28,134.45,4700.0,127.1789,127.283,127.1221,127.283,4700.0
2023-05-31 11:55:00,134.46,134.49,134.36,134.36,8174.0,127.2925,127.3209,127.1978,127.1978,8174.0
2023-05-31 12:00:00,134.4,134.52,134.4,134.51,23945.0,127.2357,127.3493,127.2357,127.3398,23945.0
2023-05-31 12:05:00,134.5,134.51,134.38,134.45,6242.0,127.3303,127.3398,127.2167,127.283,6242.0
2023-05-31 12:10:00,134.44,134.49,134.42,134.46,24440.0,127.2735,127.3209,127.2546,127.2925,24440.0
2023-05-31 12:15:00,134.47,134.55,134.47,134.5,13342.0,127.3019,127.3777,127.3019,127.3303,13342.0
2023-05-31 12:20:00,134.5,134.59,134.47,134.59,5237.0,127.3303,127.4155,127.3019,127.4155,5237.0
2023-05-31 12:25:00,134.58,134.6,134.55,134.57,13767.0,127.4061,127.425,127.3777,127.3966,13767.0
2023-05-31 12:30:00,134.56,134.57,134.53,134.56,5561.0,127.3871,127.3966,127.3587,127.3871,5561.0
2023-05-31 12:35:00,134.55,134.56,134.48,134.51,8019.0,127.3777,127.3871,127.3114,127.3398,8019.0
2023-05-31 12:40:00,134.51,134.64,134.5,134.61,22971.0,127.3398,127.4629,127.3303,127.4345,22971.0
2023-05-31 12:45:00,134.62,134.73,134.54,134.69,77416.0,127.4439,127.5481,127.3682,127.5102,77416.0
2023-05-31 12:50:00,134.68,134.68,134.44,134.54,10937.0,127.5007,127.5007,127.2735,127.3682,10937.0
2023-05-31 12:55:00,134.54,134.62,134.51,134.61,13438.0,127.3682,127.4439,127.3398,127.4345,13438.0
2023-05-31 13:00:00,134.62,134.62,134.56,134.62,18694.0,127.4439,127.4439,127.3871,127.4439,18694.0
2023-05-31 13:05:00,134.63,134.7,134.6,134.69,5162.0,127.4534,127.5197,127.425,127.5102,5162.0
2023-05-31 13:10:00,134.7,134.71,134.62,134.63,5652.0,127.5197,127.5291,127.4439,127.4534,5652.0
2023-05-31 13:15:00,134.62,134.7,134.61,134.64,15391.0,127.4439,127.5197,127.4345,127.4629,15391.0
2023-05-31 13:20:00,134.62,134.65,134.61,134.62,5369.0,127.4439,127.4723,127.4345,127.4439,5369.0
2023-05-31 13:25:00,134.61,134.64,134.57,134.63,9359.0,127.4345,127.4629,127.3966,127.4534,9359.0
2023-05-31 13:30:00,134.65,134.7,134.64,134.67,6651.0,127.4723,127.5197,127.4629,127.4913,6651.0
2023-05-31 13:35:00,134.69,134.72,134.5,134.69,26093.0,127.5102,127.5386,127.3303,127.5102,26093.0
2023-05-31 13:40:00,134.71,134.84,134.7,134.78,12920.0,127.5291,127.6522,127.5197,127.5954,12920.0
2023-05-31 13:45:00,134.8,134.84,134.62,134.68,19258.0,127.6143,127.6522,127.4439,127.5007,19258.0
2023-05-31 13:50:00,134.69,134.84,134.69,134.8,13457.0,127.5102,127.6522,127.5102,127.6143,13457.0
2023-05-31 13:55:00,134.8,134.86,134.8,134.82,15919.0,127.6143,127.6711,127.6143,127.6333,15919.0
2023-05-31 14:00:00,134.83,134.83,134.76,134.8,7838.0,127.6427,127.6427,127.5765,127.6143,7838.0
2023-05-31 14:05:00,134.81,134.87,134.8,134.84,16261.0,127.6238,127.6806,127.6143,127.6522,16261.0
2023-05-31 14:10:00,134.86,134.91,134.8,134.91,38836.0,127.6711,127.7185,127.6143,127.7185,38836.0
2023-05-31 14:15:00,134.91,134.94,134.78,134.87,22873.0,127.7185,127.7469,127.5954,127.6806,22873.0
2023-05-31 14:20:00,134.89,134.91,134.87,134.91,9847.0,127.6995,127.7185,127.6806,127.7185,9847.0
2023-05-31 14:25:00,134.91,134.96,134.88,134.92,8543.0,127.7185,127.7658,127.6901,127.728,8543.0
2023-05-31 14:30:00,134.93,134.94,134.86,134.86,37935.0,127.7374,127.7469,127.6711,127.6711,37935.0
2023-05-31 14:35:00,134.85,134.95,134.85,134.9,9123.0,127.6617,127.7564,127.6617,127.709,9123.0
2023-05-31 14:40:00,134.89,134.93,134.87,134.89,6128.0,127.6995,127.7374,127.6806,127.6995,6128.0
2023-05-31 14:45:00,134.9,134.91,134.81,134.84,16640.0,127.709,127.7185,127.6238,127.6522,16640.0
2023-05-31 14:50:00,134.84,134.85,134.65,134.76,24621.0,127.6522,127.6617,127.4723,127.5765,24621.0
2023-05-31 14:55:00,134.77,134.84,134.73,134.83,12166.0,127.5859,127.6522,127.5481,127.6427,12166.0
2023-05-31 15:00:00,134.86,134.89,134.84,134.85,11045.0,127.6711,127.6995,127.6522,127.6617,11045.0
2023-05-31 15:05:00,134.85,134.87,134.79,134.84,11572.0,127.6617,127.6806,127.6049,127.6522,11572.0
2023-05-31 15:10:00,134.84,134.93,134.81,134.92,22920.0,127.6522,127.7374,127.6238,127.728,22920.0
2023-05-31 15:15:00,134.92,134.94,134.85,134.85,13914.0,127.728,127.7469,127.6617,127.6617,13914.0
2023-05-31 15:20:00,134.82,134.94,134.8,134.94,31715.0,127.6333,127.7469,127.6143,127.7469,31715.0
2023-05-31 15:25:00,134.91,134.94,134.86,134.88,255826.0,127.7185,127.7469,127.6711,127.6901,255826.0
2023-05-31 15:30:00,134.9,134.96,134.85,134.95,47427.0,127.709,127.7658,127.6617,127.7564,47427.0
2023-05-31 15:35:00,134.95,134.98,134.92,134.96,19763.0,127.7564,127.7848,127.728,127.7658,19763.0
2023-05-31 15:40:00,134.97,135.14,134.94,135.14,22084.0,127.7753,127.9362,127.7469,127.9362,22084.0
2023-05-31 15:45:00,135.15,135.17,134.98,134.99,94594.0,127.9457,127.9646,127.7848,127.7942,94594.0
2023-05-31 15:50:00,134.97,135.03,134.79,134.82,37260.0,127.7753,127.8321,127.6049,127.6333,37260.0
2023-05-31 15:55:00,134.82,134.87,134.73,134.8,114588.0,127.6333,127.6806,127.5481,127.6143,114588.0
2023-06-01 09:30:00,135.0,135.08,134.53,134.71,112487.0,127.8037,127.8794,127.3587,127.5291,112487.0
2023-06-01 09:35:00,134.75,134.99,134.75,134.81,17719.0,127.567,127.7942,127.567,127.6238,17719.0
2023-06-01 09:40:00,134.75,134.78,134.48,134.56,29797.0,127.567,127.5954,127.3114,127.3871,29797.0
2023-06-01 09:45:00,134.54,134.66,134.4,134.43,26699.0,127.3682,127.4818,127.2357,127.2641,26699.0
2023-06-01 09:50:00,134.46,134.55,134.33,134.41,14048.0,127.2925,127.3777,127.1694,127.2451,14048.0
2023-06-01 09:55:00,134.41,134.43,134.33,134.38,32645.0,127.2451,127.2641,127.1694,127.2167,32645.0
2023-06-01 10:00:00,134.4,134.7,134.38,134.69,19141.0,127.2357,127.5197,127.2167,127.5102,19141.0
2023-06-01 10:05:00,134.68,134.87,134.68,134.84,25097.0,127.5007,127.6806,127.5007,127.6522,25097.0
2023-06-01 10:10:00,134.83,135.03,134.81,135.03,28415.0,127.6427,127.8321,127.6238,127.8321,28415.0
2023-06-01 10:15:00,135.06,135.09,134.82,134.86,21361.0,127.8605,127.8889,127.6333,127.6711,21361.0
2023-06-01 10:20:00,134.86,134.87,134.81,134.84,49257.0,127.6711,127.6806,127.6238,127.6522,49257.0
2023-06-01 10:25:00,134.83,134.96,134.74,134.85,15126.0,127.6427,127.7658,127.5575,127.6617,15126.0
2023-06-01 10:30:00,134.88,134.92,134.82,134.92,6351.0,127.6901,127.728,127.6333,127.728,6351.0
2023-06-01 10:35:00,134.94,135.03,134.92,134.94,26153.0,127.7469,127.8321,127.728,127.7469,26153.0
2023-06-01 10:40:00,134.96,135.15,134.96,135.1,23563.0,127.7658,127.9457,127.7658,127.8984,23563.0
2023-06-01 10:45:00,135.12,135.25,134.98,135.05,25633.0,127.9173,128.0404,127.7848,127.851,25633.0
2023-06-01 10:50:00,135.08,135.3,135.06,135.3,18666.0,127.8794,128.0877,127.8605,128.0877,18666.0
2023-06-01 10:55:00,135.32,135.35,135.28,135.3,14632.0,128.1066,128.135,128.0688,128.0877,14632.0
2023-06-01 11:00:00,135.31,135.34,135.26,135.27,13212.0,128.0972,128.1256,128.0498,128.0593,13212.0
2023-06-01 11:05:00,135.29,135.32,135.25,135.29,2700.0,128.0782,128.1066,128.0404,128.0782,2700.0
2023-06-01 11:10:00,135.26,135.35,135.24,135.32,6716.0,128.0498,128.135,128.0309,128.1066,6716.0
2023-06-01 11:15:00,135.32,135.48,135.32,135.44,7688.0,128.1066,128.2581,128.1066,128.2202,7688.0
2023-06-01 11:20:00,135.4,135.46,135.34,135.46,11550.0,128.1824,128.2392,128.1256,128.2392,11550.0
2023-06-01 11:25:00,135.47,135.56,135.45,135.5,11301.0,128.2486,128.3338,128.2297,128.277,11301.0
2023-06-01 11:30:00,135.55,135.6,135.52,135.56,31451.0,128.3244,128.3717,128.296,128.3338,31451.0
2023-06-01 11:35:00,135.56,135.61,135.53,135.58,8547.0,128.3338,128.3812,128.3054,128.3528,8547.0
2023-06-01 11:40:00,135.59,135.71,135.59,135.7,18186.0,128.3622,128.4758,128.3622,128.4664,18186.0
2023-06-01 11:45:00,135.68,135.78,135.67,135.78,56796.0,128.4474,128.5421,128.438,128.5421,56796.0
2023-06-01 11:50:00,135.76,135.77,135.71,135.76,15569.0,128.5232,128.5326,128.4758,128.5232,15569.0
2023-06-01 11:55:00,135.72,135.81,135.71,135.76,7932.0,128.4853,128.5705,128.4758,128.5232,7932.0
2023-06-01 12:00:00,135.75,135.85,135.73,135.76,16230.0,128.5137,128.6084,128.4948,128.5232,16230.0
2023-06-01 12:05:00,135.76,135.82,135.74,135.8,15076.0,128.5232,128.58,128.5042,128.561,15076.0
2023-06-01 12:10:00,135.78,135.81,135.75,135.8,9267.0,128.5421,128.5705,128.5137,128.561,9267.0
2023-06-01 12:15:00,135.79,135.82,135.71,135.81,50721.0,128.5516,128.58,128.4758,128.5705,50721.0
2023-06-01 12:20:00,135.83,135.92,135.79,135.81,8157.0,128.5894,128.6746,128.5516,128.5705,8157.0
2023-06-01 12:25:00,135.83,135.88,135.81,135.87,14340.0,128.5894,128.6368,128.5705,128.6273,14340.0
2023-06-01 12:30:00,135.9,135.92,135.84,135.86,11228.0,128.6557,128.6746,128.5989,128.6178,11228.0
2023-06-01 12:35:00,135.85,135.9,135.8,135.83,20816.0,128.6084,128.6557,128.561,128.5894,20816.0
2023-06-01 12:40:00,135.81,135.82,135.72,135.72,37031.0,128.5705,128.58,128.4853,128.4853,37031.0
2023-06-01 12:45:00,135.71,135.77,135.67,135.77,14745.0,128.4758,128.5326,128.438,128.5326,14745.0
2023-06-01 12:50:00,135.79,135.8,135.76,135.77,13480.0,128.5516,128.561,128.5232,128.5326,13480.0
2023-06-01 12:55:00,135.77,135.78,135.73,135.75,4143.0,128.5326,128.5421,128.4948,128.5137,4143.0
2023-06-01 13:00:00,135.78,135.78,135.73,135.73,3631.0,128.5421,128.5421,128.4948,128.4948,3631.0
2023-06-01 13:05:00,135.73,135.78,135.71,135.73,5996.0,128.4948,128.5421,128.4758,128.4948,5996.0
2023-06-01 13:10:00,135.67,135.74,135.67,135.74,66780.0,128.438,128.5042,128.438,128.5042,66780.0
2023-06-01 13:15:00,135.74,135.79,135.72,135.76,72378.0,128.5042,128.5516,128.4853,128.5232,72378.0
2023-06-01 13:20:00,135.75,135.86,135.66,135.73,21578.0,128.5137,128.6178,128.4285,128.4948,21578.0
2023-06-01 13:25:00,135.73,135.77,135.67,135.77,12676.0,128.4948,128.5326,128.438,128.5326,12676.0
2023-06-01 13:30:00,135.76,135.77,135.69,135.7,10252.0,128.5232,128.5326,128.4569,128.4664,10252.0
2023-06-01 13:35:00,135.7,135.7,135.6,135.62,9577.0,128.4664,128.4664,128.3717,128.3906,9577.0
2023-06-01 13:40:00,135.62,135.7,135.6,135.69,14932.0,128.3906,128.4664,128.3717,128.4569,14932.0
2023-06-01 13:45:00,135.69,135.74,135.69,135.72,25710.0,128.4569,128.5042,128.4569,128.4853,25710.0
2023-06-01 13:50:00,135.74,135.77,135.7,135.76,8043.0,128.5042,128.5326,128.4664,128.5232,8043.0
2023-06-01 13:55:00,135.77,135.8,135.72,135.8,6299.0,128.5326,128.561,128.4853,128.561,6299.0
2023-06-01 14:00:00,135.8,135.8,135.69,135.74,14073.0,128.561,128.561,128.4569,128.5042,14073.0
2023-06-01 14:05:00,135.73,135.79,135.71,135.77,21509.0,128.4948,128.5516,128.4758,128.5326,21509.0
2023-06-01 14:10:00,135.78,135.78,135.71,135.72,14270.0,128.5421,128.5421,128.4758,128.4853,14270.0
2023-06-01 14:15:00,135.73,135.77,135.65,135.67,17312.0,128.4948,128.5326,128.419,128.438,17312.0
2023-06-01 14:20:00,135.68,135.73,135.67,135.7,28513.0,128.4474,128.4948,128.438,128.4664,28513.0
2023-06-01 14:25:00,135.7,135.76,135.69,135.7,12212.0,128.4664,128.5232,128.4569,128.4664,12212.0
2023-06-01 14:30:00,135.72,135.72,135.68,135.7,12360.0,128.4853,128.4853,128.4474,128.4664,12360.0
2023-06-01 14:35:00,135.69,135.75,135.65,135.67,23732.0,128.4569,128.5137,128.419,128.438,23732.0
2023-06-01 14:40:00,135.67,135.7,135.65,135.66,40931.0,128.438,128.4664,128.419,128.4285,40931.0
2023-06-01 14:45:00,135.66,135.73,135.66,135.71,8741.0,128.4285,128.4948,128.4285,128.4758,8741.0
2023-06-01 14:50:00,135.71,135.81,135.69,135.81,19721.0,128.4758,128.5705,128.4569,128.5705,19721.0
2023-06-01 14:55:00,135.81,135.85,135.77,135.85,20094.0,128.5705,128.6084,128.5326,128.6084,20094.0
2023-06-01 15:00:00,135.86,135.97,135.85,135.96,32773.0,128.6178,128.722,128.6084,128.7125,32773.0
2023-06-01 15:05:00,135.99,136.01,135.93,135.93,18355.0,128.7409,128.7598,128.6841,128.6841,18355.0
2023-06-01 15:10:00,135.94,135.99,135.91,135.97,59818.0,128.6936,128.7409,128.6652,128.722,59818.0
2023-06-01 15:15:00,135.98,136.01,135.91,135.91,58251.0,128.7314,128.7598,128.6652,128.6652,58251.0
2023-06-01 15:20:00,135.91,135.94,135.87,135.87,53212.0,128.6652,128.6936,128.6273,128.6273,53212.0
2023-06-01 15:25:00,135.86,135.88,135.71,135.72,21520.0,128.6178,128.6368,128.4758,128.4853,21520.0
2023-06-01 15:30:00,135.72,135.76,135.59,135.61,61907.0,128.4853,128.5232,128.3622,128.3812,61907.0
2023-06-01 15:35:00,135.58,135.61,135.48,135.5,28383.0,128.3528,128.3812,128.2581,128.277,28383.0
2023-06-01 15:40:00,135.49,135.58,135.47,135.55,20814.0,128.2676,128.3528,128.2486,128.3244,20814.0
2023-06-01 15:45:00,135.54,135.69,135.52,135.68,20771.0,128.3149,128.4569,128.296,128.4474,20771.0
2023-06-01 15:50:00,135.67,135.67,135.46,135.52,123949.0,128.438,128.438,128.2392,128.296,123949.0
2023-06-01 15:55:00,135.53,135.65,135.5,135.64,88022.0,128.3054,128.419,128.277,128.4096,88022.0
2023-06-02 09:30:00,136.55,136.7,136.4,136.64,98619.0,129.2711,129.4131,129.1291,129.3563,98619.0
2023-06-02 09:35:00,136.67,136.92,136.67,136.81,15450.0,129.3847,129.6213,129.3847,129.5172,15450.0
2023-06-02 09:40:00,136.83,137.11,136.82,137.07,22145.0,129.5361,129.8012,129.5267,129.7633,22145.0
2023-06-02 09:45:00,137.07,137.27,137.03,137.18,22780.0,129.7633,129.9527,129.7255,129.8675,22780.0
2023-06-02 09:50:00,137.19,137.35,137.13,137.19,28393.0,129.8769,130.0284,129.8201,129.8769,28393.0
2023-06-02 09:55:00,137.2,137.25,137.0,137.02,25503.0,129.8864,129.9337,129.6971,129.716,25503.0
2023-06-02 10:00:00,137.07,137.19,136.92,137.1,20663.0,129.7633,129.8769,129.6213,129.7917,20663.0
2023-06-02 10:05:00,137.12,137.3,137.09,137.24,11829.0,129.8107,129.9811,129.7823,129.9243,11829.0
2023-06-02 10:10:00,137.21,137.42,137.21,137.37,16311.0,129.8959,130.0947,129.8959,130.0474,16311.0
2023-06-02 10:15:00,137.4,137.42,137.11,137.2,18556.0,130.0758,130.0947,129.8012,129.8864,18556.0
2023-06-02 10:20:00,137.22,137.34,137.19,137.26,7395.0,129.9053,130.0189,129.8769,129.9432,7395.0
2023-06-02 10:25:00,137.28,137.43,137.23,137.42,15974.0,129.9621,130.1042,129.9148,130.0947,15974.0
2023-06-02 10:30:00,137.4,137.44,137.32,137.41,18133.0,130.0758,130.1136,130.0,130.0852,18133.0
2023-06-02 10:35:00,137.4,137.59,137.39,137.59,26183.0,130.0758,130.2556,130.0663,130.2556,26183.0
2023-06-02 10:40:00,137.52,137.57,137.51,137.55,7746.0,130.1894,130.2367,130.1799,130.2178,7746.0
2023-06-02 10:45:00,137.54,137.67,137.54,137.67,9683.0,130.2083,130.3314,130.2083,130.3314,9683.0
2023-06-02 10:50:00,137.64,137.7,137.59,137.66,21523.0,130.303,130.3598,130.2556,130.3219,21523.0
2023-06-02 10:55:00,137.67,137.74,137.67,137.74,19881.0,130.3314,130.3976,130.3314,130.3976,19881.0
2023-06-02 11:00:00,137.79,138.02,137.76,138.02,24106.0,130.445,130.6627,130.4166,130.6627,24106.0
2023-06-02 11:05:00,138.02,138.02,137.84,137.88,16182.0,130.6627,130.6627,130.4923,130.5302,16182.0
2023-06-02 11:10:00,137.9,138.04,137.9,138.01,89965.0,130.5491,130.6816,130.5491,130.6532,89965.0
2023-06-02 11:15:00,138.03,138.05,137.98,138.05,26451.0,130.6722,130.6911,130.6248,130.6911,26451.0
2023-06-02 11:20:00,138.06,138.1,138.05,138.05,32853.0,130.7006,130.7384,130.6911,130.6911,32853.0
2023-06-02 11:25:00,138.06,138.17,138.04,138.17,15475.0,130.7006,130.8047,130.6816,130.8047,15475.0
2023-06-02 11:30:00,138.14,138.17,138.04,138.08,18515.0,130.7763,130.8047,130.6816,130.7195,18515.0
2023-06-02 11:35:00,138.06,138.06,137.9,137.96,17847.0,130.7006,130.7006,130.5491,130.6059,17847.0
2023-06-02 11:40:00,137.93,137.99,137.92,137.92,16326.0,130.5775,130.6343,130.568,130.568,16326.0
2023-06-02 11:45:00,137.91,137.93,137.83,137.84,10622.0,130.5586,130.5775,130.4828,130.4923,10622.0
2023-06-02 11:50:00,137.88,137.95,137.86,137.94,11820.0,130.5302,130.5964,130.5112,130.587,11820.0
2023-06-02 11:55:00,137.96,138.07,137.96,138.05,17406.0,130.6059,130.71,130.6059,130.6911,17406.0
2023-06-02 12:00:00,138.05,138.08,137.96,137.99,16203.0,130.6911,130.7195,130.6059,130.6343,16203.0
2023-06-02 12:05:00,138.0,138.12,137.99,138.11,8856.0,130.6438,130.7574,130.6343,130.7479,8856.0
2023-06-02 12:10:00,138.07,138.12,138.05,138.08,8594.0,130.71,130.7574,130.6911,130.7195,8594.0
2023-06-02 12:15:00,138.07,138.08,138.01,138.04,13657.0,130.71,130.7195,130.6532,130.6816,13657.0
2023-06-02 12:20:00,138.05,138.09,138.02,138.06,8322.0,130.6911,130.729,130.6627,130.7006,8322.0
2023-06-02 12:25:00,138.06,138.19,138.06,138.19,35598.0,130.7006,130.8236,130.7006,130.8236,35598.0
2023-06-02 12:30:00,138.19,138.2,138.13,138.16,40292.0,130.8236,130.8331,130.7668,130.7952,40292.0
2023-06-02 12:35:00,138.17,138.21,138.16,138.19,14854.0,130.8047,130.8426,130.7952,130.8236,14854.0
2023-06-02 12:40:00,138.2,138.22,138.13,138.19,9945.0,130.8331,130.852,130.7668,130.8236,9945.0
2023-06-02 12:45:00,138.19,138.3,138.18,138.25,8580.0,130.8236,130.9278,130.8142,130.8804,8580.0
2023-06-02 12:50:00,138.25,138.3,138.25,138.28,3760.0,130.8804,130.9278,130.8804,130.9088,3760.0
2023-06-02 12:55:00,138.32,138.36,138.31,138.33,41082.0,130.9467,130.9846,130.9372,130.9562,41082.0
2023-06-02 13:00:00,138.34,138.35,138.28,138.31,22571.0,130.9656,130.9751,130.9088,130.9372,22571.0
2023-06-02 13:05:00,138.31,138.35,138.29,138.33,12065.0,130.9372,130.9751,130.9183,130.9562,12065.0
2023-06-02 13:10:00,138.3,138.31,138.22,138.23,12897.0,130.9278,130.9372,130.852,130.8615,12897.0
2023-06-02 13:15:00,138.26,138.38,138.25,138.34,8664.0,130.8899,131.0035,130.8804,130.9656,8664.0
2023-06-02 13:20:00,138.36,138.48,138.36,138.46,34379.0,130.9846,131.0982,130.9846,131.0792,34379.0
2023-06-02 13:25:00,138.45,138.47,138.41,138.43,7059.0,131.0698,131.0887,131.0319,131.0508,7059.0
2023-06-02 13:30:00,138.46,138.47,138.4,138.4,15186.0,131.0792,131.0887,131.0224,131.0224,15186.0
2023-06-02 13:35:00,138.4,138.43,138.36,138.38,5914.0,131.0224,131.0508,130.9846,131.0035,5914.0
2023-06-02 13:40:00,138.37,138.39,138.3,138.33,9018.0,130.994,131.013,130.9278,130.9562,9018.0
2023-06-02 13:45:00,138.33,138.43,138.3,138.41,10976.0,130.9562,131.0508,130.9278,131.0319,10976.0
2023-06-02 13:50:00,138.41,138.45,138.4,138.44,30676.0,131.0319,131.0698,131.0224,131.0603,30676.0
2023-06-02 13:55:00,138.43,138.48,138.4,138.47,222507.0,131.0508,131.0982,131.0224,131.0887,222507.0
2023-06-02 14:00:00,138.47,138.49,138.42,138.48,64905.0,131.0887,131.1076,131.0414,131.0982,64905.0
2023-06-02 14:05:00,138.47,138.48,138.28,138.35,299542.0,131.0887,131.0982,130.9088,130.9751,299542.0
2023-06-02 14:10:00,138.34,138.38,138.3,138.31,20439.0,130.9656,131.0035,130.9278,130.9372,20439.0
2023-06-02 14:15:00,138.32,138.38,138.31,138.34,19851.0,130.9467,131.0035,130.9372,130.9656,19851.0
2023-06-02 14:20:00,138.34,138.42,138.34,138.41,15021.0,130.9656,131.0414,130.9656,131.0319,15021.0
2023-06-02 14:25:00,138.41,138.43,138.36,138.42,30529.0,131.0319,131.0508,130.9846,131.0414,30529.0
2023-06-02 14:30:00,138.41,138.46,138.4,138.44,17275.0,131.0319,131.0792,131.0224,131.0603,17275.0
2023-06-02 14:35:00,138.43,138.5,138.41,138.48,13714.0,131.0508,131.1171,131.0319,131.0982,13714.0
2023-06-02 14:40:00,138.48,138.52,138.47,138.5,7423.0,131.0982,131.136,131.0887,131.1171,7423.0
2023-06-02 14:45:00,138.49,138.54,138.48,138.5,14223.0,131.1076,131.155,131.0982,131.1171,14223.0
2023-06-02 14:50:00,138.48,138.52,138.42,138.42,35434.0,131.0982,131.136,131.0414,131.0414,35434.0
2023-06-02 14:55:00,138.43,138.5,138.4,138.5,12361.0,131.0508,131.1171,131.0224,131.1171,12361.0
2023-06-02 15:00:00,138.5,138.62,138.5,138.61,11926.0,131.1171,131.2307,131.1171,131.2213,11926.0
2023-06-02 15:05:00,138.6,138.64,138.55,138.55,19304.0,131.2118,131.2497,131.1644,131.1644,19304.0
2023-06-02 15:10:00,138.55,138.6,138.53,138.59,11262.0,131.1644,131.2118,131.1455,131.2023,11262.0
2023-06-02 15:15:00,138.6,138.64,138.58,138.6,18126.0,131.2118,131.2497,131.1929,131.2118,18126.0
2023-06-02 15:20:00,138.59,138.6,138.49,138.49,29967.0,131.2023,131.2118,131.1076,131.1076,29967.0
2023-06-02 15:25:00,138.48,138.51,138.45,138.45,42227.0,131.0982,131.1266,131.0698,131.0698,42227.0
2023-06-02 15:30:00,138.44,138.5,138.43,138.49,29189.0,131.0603,131.1171,131.0508,131.1076,29189.0
2023-06-02 15:35:00,138.48,138.53,138.45,138.48,33764.0,131.0982,131.1455,131.0698,131.0982,33764.0
2023-06-02 15:40:00,138.48,138.52,138.41,138.41,20084.0,131.0982,131.136,131.0319,131.0319,20084.0
2023-06-02 15:45:00,138.4,138.48,138.36,138.46,24949.0,131.0224,131.0982,130.9846,131.0792,24949.0
2023-06-02 15:50:00,138.44,138.45,138.37,138.44,21806.0,131.0603,131.0698,130.994,131.0603,21806.0
2023-06-02 15:55:00,138.46,138.47,138.3,138.31,30730.0,131.0792,131.0887,130.9278,130.9372,30730.0
2023-06-05 09:30:00,138.58,138.7,138.47,138.49,85302.0,131.1929,131.3065,131.0887,131.1076,85302.0
2023-06-05 09:35:00,138.49,138.59,138.46,138.55,11718.0,131.1076,131.2023,131.0792,131.1644,11718.0
2023-06-05 09:40:00,138.55,138.58,138.46,138.51,11611.0,131.1644,131.1929,131.0792,131.1266,11611.0
2023-06-05 09:45:00,138.52,138.54,138.47,138.49,8476.0,131.136,131.155,131.0887,131.1076,8476.0
2023-06-05 09:50:00,138.51,138.51,138.45,138.47,1900.0,131.1266,131.1266,131.0698,131.0887,1900.0
2023-06-05 09:55:00,138.38,138.44,138.35,138.35,4827.0,131.0035,131.0603,130.9751,130.9751,4827.0
2023-06-05 10:00:00,138.45,138.76,138.35,138.42,22100.0,131.0698,131.3633,130.9751,131.0414,22100.0
2023-06-05 10:05:00,138.42,138.45,138.1,138.15,6586.0,131.0414,131.0698,130.7384,130.7858,6586.0
2023-06-05 10:10:00,138.13,138.16,138.01,138.1,21205.0,130.7668,130.7952,130.6532,130.7384,21205.0
2023-06-05 10:15:00,138.1,138.17,138.06,138.12,20897.0,130.7384,130.8047,130.7006,130.7574,20897.0
2023-06-05 10:20:00,138.12,138.14,138.03,138.13,2164.0,130.7574,130.7763,130.6722,130.7668,2164.0
2023-06-05 10:25:00,138.15,138.17,138.06,138.16,7354.0,130.7858,130.8047,130.7006,130.7952,7354.0
2023-06-05 10:30:00,138.11,138.26,138.11,138.26,9997.0,130.7479,130.8899,130.7479,130.8899,9997.0
2023-06-05 10:35:00,138.2,138.23,138.1,138.19,11184.0,130.8331,130.8615,130.7384,130.8236,11184.0
2023-06-05 10:40:00,138.19,138.24,138.16,138.18,16825.0,130.8236,130.871,130.7952,130.8142,16825.0
2023-06-05 10:45:00,138.21,138.32,138.15,138.27,11392.0,130.8426,130.9467,130.7858,130.8994,11392.0
2023-06-05 10:50:00,138.31,138.34,138.23,138.24,9781.0,130.9372,130.9656,130.8615,130.871,9781.0
2023-06-05 10:55:00,138.24,138.24,138.03,138.09,12449.0,130.871,130.871,130.6722,130.729,12449.0
2023-06-05 11:00:00,138.09,138.28,138.09,138.14,22069.0,130.729,130.9088,130.729,130.7763,22069.0
2023-06-05 11:05:00,138.13,138.21,138.11,138.21,55560.0,130.7668,130.8426,130.7479,130.8426,55560.0
2023-06-05 11:10:00,138.21,138.24,138.13,138.15,11430.0,130.8426,130.871,130.7668,130.7858,11430.0
2023-06-05 11:15:00,138.16,138.2,138.08,138.15,9229.0,130.7952,130.8331,130.7195,130.7858,9229.0
2023-06-05 11:20:00,138.18,138.18,138.06,138.14,7825.0,130.8142,130.8142,130.7006,130.7763,7825.0
2023-06-05 11:25:00,138.12,138.23,138.08,138.22,31782.0,130.7574,130.8615,130.7195,130.852,31782.0
2023-06-05 11:30:00,138.22,138.27,138.2,138.2,45106.0,130.852,130.8994,130.8331,130.8331,45106.0
2023-06-05 11:35:00,138.19,138.19,138.1,138.14,5250.0,130.8236,130.8236,130.7384,130.7763,5250.0
2023-06-05 11:40:00,138.14,138.2,138.11,138.18,16639.0,130.7763,130.8331,130.7479,130.8142,16639.0
2023-06-05 11:45:00,138.2,138.25,138.19,138.23,16829.0,130.8331,130.8804,130.8236,130.8615,16829.0
2023-06-05 11:50:00,138.22,138.26,138.22,138.24,6032.0,130.852,130.8899,130.852,130.871,6032.0
2023-06-05 11:55:00,138.27,138.28,138.22,138.26,6765.0,130.8994,130.9088,130.852,130.8899,6765.0
2023-06-05 12:00:00,138.27,138.28,138.16,138.16,5977.0,130.8994,130.9088,130.7952,130.7952,5977.0
2023-06-05 12:05:00,138.17,138.28,138.16,138.27,16367.0,130.8047,130.9088,130.7952,130.8994,16367.0
2023-06-05 12:10:00,138.28,138.37,138.25,138.37,10356.0,130.9088,130.994,130.8804,130.994,10356.0
2023-06-05 12:15:00,138.36,138.38,138.34,138.35,13615.0,130.9846,131.0035,130.9656,130.9751,13615.0
2023-06-05 12:20:00,138.35,138.36,138.26,138.31,4257.0,130.9751,130.9846,130.8899,130.9372,4257.0
2023-06-05 12:25:00,138.27,138.37,138.27,138.34,3074.0,130.8994,130.994,130.8994,130.9656,3074.0
2023-06-05 12:30:00,138.36,138.36,138.32,138.34,4964.0,130.9846,130.9846,130.9467,130.9656,4964.0
2023-06-05 12:35:00,138.33,138.34,138.3,138.32,8773.0,130.9562,130.9656,130.9278,130.9467,8773.0
2023-06-05 12:40:00,138.31,138.39,138.3,138.39,13750.0,130.9372,131.013,130.9278,131.013,13750.0
2023-06-05 12:45:00,138.4,138.43,138.38,138.4,11447.0,131.0224,131.0508,131.0035,131.0224,11447.0
2023-06-05 12:50:00,138.42,138.43,138.38,138.38,3389.0,131.0414,131.0508,131.0035,131.0035,3389.0
2023-06-05 12:55:00,138.38,138.4,138.33,138.4,22554.0,131.0035,131.0224,130.9562,131.0224,22554.0
2023-06-05 13:00:00,138.42,138.43,138.32,138.34,10003.0,131.0414,131.0508,130.9467,130.9656,10003.0
2023-06-05 13:05:00,138.33,138.41,138.33,138.41,8062.0,130.9562,131.0319,130.9562,131.0319,8062.0
2023-06-05 13:10:00,138.41,138.41,138.26,138.26,9081.0,131.0319,131.0319,130.8899,130.8899,9081.0
2023-06-05 13:15:00,138.26,138.28,138.16,138.26,53858.0,130.8899,130.9088,130.7952,130.8899,53858.0
2023-06-05 13:20:00,138.28,138.29,138.19,138.21,11500.0,130.9088,130.9183,130.8236,130.8426,11500.0
2023-06-05 13:25:00,138.2,138.22,138.02,138.08,14424.0,130.8331,130.852,130.6627,130.7195,14424.0
2023-06-05 13:30:00,138.06,138.06,137.97,138.0,11902.0,130.7006,130.7006,130.6154,130.6438,11902.0
2023-06-05 13:35:00,137.99,138.08,137.97,138.06,6302.0,130.6343,130.7195,130.6154,130.7006,6302.0
2023-06-05 13:40:00,138.05,138.08,138.03,138.08,4804.0,130.6911,130.7195,130.6722,130.7195,4804.0
2023-06-05 13:45:00,138.06,138.19,138.05,138.19,5210.0,130.7006,130.8236,130.6911,130.8236,5210.0
2023-06-05 13:50:00,138.17,138.22,138.16,138.2,4226.0,130.8047,130.852,130.7952,130.8331,4226.0
2023-06-05 13:55:00,138.2,138.29,138.19,138.24,11404.0,130.8331,130.9183,130.8236,130.871,11404.0
2023-06-05 14:00:00,138.22,138.23,138.14,138.14,11862.0,130.852,130.8615,130.7763,130.7763,11862.0
2023-06-05 14:05:00,138.16,138.17,138.03,138.08,15801.0,130.7952,130.8047,130.6722,130.7195,15801.0
2023-06-05 14:10:00,138.1,138.13,138.05,138.12,9226.0,130.7384,130.7668,130.6911,130.7574,9226.0
2023-06-05 14:15:00,138.1,138.17,138.09,138.15,22504.0,130.7384,130.8047,130.729,130.7858,22504.0
2023-06-05 14:20:00,138.14,138.15,138.08,138.09,6921.0,130.7763,130.7858,130.7195,130.729,6921.0
2023-06-05 14:25:00,138.1,138.1,137.97,138.07,97031.0,130.7384,130.7384,130.6154,130.71,97031.0
2023-06-05 14:30:00,138.12,138.12,137.78,137.85,36305.0,130.7574,130.7574,130.4355,130.5018,36305.0
2023-06-05 14:35:00,137.88,137.96,137.8,137.81,20275.0,130.5302,130.6059,130.4544,130.4639,20275.0
2023-06-05 14:40:00,137.82,137.92,137.8,137.9,13912.0,130.4734,130.568,130.4544,130.5491,13912.0
2023-06-05 14:45:00,137.89,137.89,137.78,137.86,31679.0,130.5396,130.5396,130.4355,130.5112,31679.0
2023-06-05 14:50:00,137.85,138.02,137.77,138.01,25854.0,130.5018,130.6627,130.426,130.6532,25854.0
2023-06-05 14:55:00,137.99,138.05,137.99,138.0,13764.0,130.6343,130.6911,130.6343,130.6438,13764.0
2023-06-05 15:00:00,138.02,138.04,137.82,137.84,44559.0,130.6627,130.6816,130.4734,130.4923,44559.0
2023-06-05 15:05:00,137.84,137.95,137.81,137.88,19909.0,130.4923,130.5964,130.4639,130.5302,19909.0
2023-06-05 15:10:00,137.87,138.05,137.87,138.04,14697.0,130.5207,130.6911,130.5207,130.6816,14697.0
2023-06-05 15:15:00,138.04,138.05,137.92,137.92,38205.0,130.6816,130.6911,130.568,130.568,38205.0
2023-06-05 15:20:00,137.93,137.99,137.92,137.98,11629.0,130.5775,130.6343,130.568,130.6248,11629.0
2023-06-05 15:25:00,137.97,137.98,137.88,137.92,22532.0,130.6154,130.6248,130.5302,130.568,22532.0
2023-06-05 15:30:00,137.87,137.96,137.85,137.89,27533.0,130.5207,130.6059,130.5018,130.5396,27533.0
2023-06-05 15:35:00,137.9,138.01,137.88,138.0,9749.0,130.5491,130.6532,130.5302,130.6438,9749.0
2023-06-05 15:40:00,138.01,138.06,138.0,138.02,23412.0,130.6532,130.7006,130.6438,130.6627,23412.0
2023-06-05 15:45:00,138.01,138.09,137.93,138.09,64927.0,130.6532,130.729,130.5775,130.729,64927.0
2023-06-05 15:50:00,138.09,138.14,137.98,137.99,47494.0,130.729,130.7763,130.6248,130.6343,47494.0
2023-06-05 15:55:00,137.98,137.99,137.91,137.94,60622.0,130.6248,130.6343,130.5586,130.587,60622.0
2023-06-06 09:30:00,137.82,137.9,137.71,137.84,67410.0,130.4734,130.5491,130.3692,130.4923,67410.0
2023-06-06 09:35:00,137.83,137.9,137.77,137.77,22171.0,130.4828,130.5491,130.426,130.426,22171.0
2023-06-06 09:40:00,137.77,137.94,137.77,137.94,10744.0,130.426,130.587,130.426,130.587,10744.0
2023-06-06 09:45:00,137.9,137.93,137.78,137.84,13015.0,130.5491,130.5775,130.4355,130.4923,13015.0
2023-06-06 09:50:00,137.83,137.97,137.82,137.86,8272.0,130.4828,130.6154,130.4734,130.5112,8272.0
2023-06-06 09:55:00,137.86,137.87,137.76,137.81,7351.0,130.5112,130.5207,130.4166,130.4639,7351.0
2023-06-06 10:00:00,137.86,137.94,137.81,137.89,20660.0,130.5112,130.587,130.4639,130.5396,20660.0
2023-06-06 10:05:00,137.88,138.16,137.88,138.14,13067.0,130.5302,130.7952,130.5302,130.7763,13067.0
2023-06-06 10:10:00,138.15,138.2,138.09,138.11,18000.0,130.7858,130.8331,130.729,130.7479,18000.0
2023-06-06 10:15:00,138.07,138.23,138.01,138.23,36007.0,130.71,130.8615,130.6532,130.8615,36007.0
2023-06-06 10:20:00,138.23,138.23,138.07,138.09,22219.0,130.8615,130.8615,130.71,130.729,22219.0
2023-06-06 10:25:00,138.09,138.14,138.07,138.11,14681.0,130.729,130.7763,130.71,130.7479,14681.0
2023-06-06 10:30:00,138.14,138.25,138.14,138.19,9897.0,130.7763,130.8804,130.7763,130.8236,9897.0
2023-06-06 10:35:00,138.2,138.24,138.11,138.15,13750.0,130.8331,130.871,130.7479,130.7858,13750.0
2023-06-06 10:40:00,138.16,138.22,138.12,138.21,4836.0,130.7952,130.852,130.7574,130.8426,4836.0
2023-06-06 10:45:00,138.22,138.4,138.22,138.35,27298.0,130.852,131.0224,130.852,130.9751,27298.0
2023-06-06 10:50:00,138.4,138.43,138.35,138.4,10551.0,131.0224,131.0508,130.9751,131.0224,10551.0
2023-06-06 10:55:00,138.37,138.42,138.31,138.42,9037.0,130.994,131.0414,130.9372,131.0414,9037.0
2023-06-06 11:00:00,138.43,138.5,138.38,138.48,19675.0,131.0508,131.1171,131.0035,131.0982,19675.0
2023-06-06 11:05:00,138.49,138.51,138.35,138.37,17757.0,131.1076,131.1266,130.9751,130.994,17757.0
2023-06-06 11:10:00,138.36,138.4,138.28,138.29,6376.0,130.9846,131.0224,130.9088,130.9183,6376.0
2023-06-06 11:15:00,138.3,138.37,138.29,138.32,13992.0,130.9278,130.994,130.9183,130.9467,13992.0
2023-06-06 11:20:00,138.33,138.34,138.21,138.22,9004.0,130.9562,130.9656,130.8426,130.852,9004.0
2023-06-06 11:25:00,138.21,138.31,138.1,138.29,7457.0,130.8426,130.9372,130.7384,130.9183,7457.0
2023-06-06 11:30:00,138.3,138.39,138.21,138.23,22349.0,130.9278,131.013,130.8426,130.8615,22349.0
2023-06-06 11:35:00,138.22,138.41,138.22,138.4,9999.0,130.852,131.0319,130.852,131.0224,9999.0
2023-06-06 11:40:00,138.36,138.37,138.3,138.35,9832.0,130.9846,130.994,130.9278,130.9751,9832.0
2023-06-06 11:45:00,138.36,138.44,138.34,138.42,54262.0,130.9846,131.0603,130.9656,131.0414,54262.0
2023-06-06 11:50:00,138.41,138.42,138.34,138.35,7589.0,131.0319,131.0414,130.9656,130.9751,7589.0
2023-06-06 11:55:00,138.34,138.35,138.26,138.28,9852.0,130.9656,130.9751,130.8899,130.9088,9852.0
2023-06-06 12:00:00,138.28,138.36,138.26,138.28,11433.0,130.9088,130.9846,130.8899,130.9088,11433.0
2023-06-06 12:05:00,138.25,138.26,138.13,138.21,10266.0,130.8804,130.8899,130.7668,130.8426,10266.0
2023-06-06 12:10:00,138.19,138.24,138.15,138.2,14699.0,130.8236,130.871,130.7858,130.8331,14699.0
2023-06-06 12:15:00,138.17,138.21,138.15,138.18,10810.0,130.8047,130.8426,130.7858,130.8142,10810.0
2023-06-06 12:20:00,138.18,138.2,138.14,138.14,5675.0,130.8142,130.8331,130.7763,130.7763,5675.0
2023-06-06 12:25:00,138.13,138.2,138.09,138.09,7177.0,130.7668,130.8331,130.729,130.729,7177.0
2023-06-06 12:30:00,138.11,138.12,138.08,138.12,6178.0,130.7479,130.7574,130.7195,130.7574,6178.0
2023-06-06 12:35:00,138.11,138.12,138.04,138.09,8852.0,130.7479,130.7574,130.6816,130.729,8852.0
2023-06-06 12:40:00,138.07,138.13,138.03,138.13,6350.0,130.71,130.7668,130.6722,130.7668,6350.0
2023-06-06 12:45:00,138.11,138.14,138.06,138.06,10707.0,130.7479,130.7763,130.7006,130.7006,10707.0
2023-06-06 12:50:00,138.07,138.13,138.07,138.09,8830.0,130.71,130.7668,130.71,130.729,8830.0
2023-06-06 12:55:00,138.09,138.12,138.01,138.08,6730.0,130.729,130.7574,130.6532,130.7195,6730.0
2023-06-06 13:00:00,138.09,138.11,138.03,138.07,9286.0,130.729,130.7479,130.6722,130.71,9286.0
2023-06-06 13:05:00,138.04,138.18,138.03,138.17,10661.0,130.6816,130.8142,130.6722,130.8047,10661.0
2023-06-06 13:10:00,138.18,138.22,138.18,138.21,4524.0,130.8142,130.852,130.8142,130.8426,4524.0
2023-06-06 13:15:00,138.21,138.26,138.13,138.14,11141.0,130.8426,130.8899,130.7668,130.7763,11141.0
2023-06-06 13:20:00,138.09,138.1,137.94,138.04,16419.0,130.729,130.7384,130.587,130.6816,16419.0
2023-06-06 13:25:00,138.0,138.01,137.87,137.99,17749.0,130.6438,130.6532,130.5207,130.6343,17749.0
2023-06-06 13:30:00,137.99,137.99,137.88,137.91,19462.0,130.6343,130.6343,130.5302,130.5586,19462.0
2023-06-06 13:35:00,137.9,137.95,137.89,137.92,4832.0,130.5491,130.5964,130.5396,130.568,4832.0
2023-06-06 13:40:00,137.91,137.94,137.85,137.88,5447.0,130.5586,130.587,130.5018,130.5302,5447.0
2023-06-06 13:45:00,137.86,137.92,137.84,137.86,4632.0,130.5112,130.568,130.4923,130.5112,4632.0
2023-06-06 13:50:00,137.86,137.91,137.86,137.88,8731.0,130.5112,130.5586,130.5112,130.5302,8731.0
2023-06-06 13:55:00,137.85,137.89,137.78,137.88,10237.0,130.5018,130.5396,130.4355,130.5302,10237.0
2023-06-06 14:00:00,137.86,137.86,137.76,137.85,13543.0,130.5112,130.5112,130.4166,130.5018,13543.0
2023-06-06 14:05:00,137.84,137.85,137.78,137.85,19978.0,130.4923,130.5018,130.4355,130.5018,19978.0
2023-06-06 14:10:00,137.85,137.96,137.85,137.94,14409.0,130.5018,130.6059,130.5018,130.587,14409.0
2023-06-06 14:15:00,137.94,137.97,137.91,137.96,13008.0,130.587,130.6154,130.5586,130.6059,13008.0
2023-06-06 14:20:00,137.95,137.97,137.9,137.96,13191.0,130.5964,130.6154,130.5491,130.6059,13191.0
2023-06-06 14:25:00,137.97,138.05,137.96,138.04,5673.0,130.6154,130.6911,130.6059,130.6816,5673.0
2023-06-06 14:30:00,138.05,138.07,138.02,138.05,6223.0,130.6911,130.71,130.6627,130.6911,6223.0
2023-06-06 14:35:00,138.05,138.08,138.03,138.06,63101.0,130.6911,130.7195,130.6722,130.7006,63101.0
2023-06-06 14:40:00,138.06,138.15,138.05,138.14,3573.0,130.7006,130.7858,130.6911,130.7763,3573.0
2023-06-06 14:45:00,138.13,138.13,138.08,138.09,7697.0,130.7668,130.7668,130.7195,130.729,7697.0
2023-06-06 14:50:00,138.09,138.13,138.08,138.09,5097.0,130.729,130.7668,130.7195,130.729,5097.0
2023-06-06 14:55:00,138.09,138.12,138.07,138.1,14068.0,130.729,130.7574,130.71,130.7384,14068.0
2023-06-06 15:00:00,138.12,138.19,138.12,138.14,19644.0,130.7574,130.8236,130.7574,130.7763,19644.0
2023-06-06 15:05:00,138.14,138.19,138.08,138.14,26102.0,130.7763,130.8236,130.7195,130.7763,26102.0
2023-06-06 15:10:00,138.12,138.16,138.11,138.12,10755.0,130.7574,130.7952,130.7479,130.7574,10755.0
2023-06-06 15:15:00,138.12,138.22,138.12,138.22,11018.0,130.7574,130.852,130.7574,130.852,11018.0
2023-06-06 15:20:00,138.23,138.31,138.22,138.31,12362.0,130.8615,130.9372,130.852,130.9372,12362.0
2023-06-06 15:25:00,138.32,138.34,138.26,138.33,6658.0,130.9467,130.9656,130.8899,130.9562,6658.0
2023-06-06 15:30:00,138.33,138.4,138.33,138.38,30468.0,130.9562,131.0224,130.9562,131.0035,30468.0
2023-06-06 15:35:00,138.37,138.4,138.24,138.26,17660.0,130.994,131.0224,130.871,130.8899,17660.0
2023-06-06 15:40:00,138.25,138.35,138.19,138.34,23743.0,130.8804,130.9751,130.8236,130.9656,23743.0
2023-06-06 15:45:00,138.33,138.42,138.31,138.39,12254.0,130.9562,131.0414,130.9372,131.013,12254.0
2023-06-06 15:50:00,138.39,138.46,138.39,138.43,30508.0,131.013,131.0792,131.013,131.0508,30508.0
2023-06-06 15:55:00,138.42,138.51,138.37,138.38,59665.0,131.0414,131.1266,130.994,131.0035,59665.0
2023-06-07 09:30:00,138.46,138.56,138.14,138.19,76724.0,131.0792,131.1739,130.7763,130.8236,76724.0
2023-06-07 09:35:00,138.19,138.54,138.11,138.54,18705.0,130.8236,131.155,130.7479,131.155,18705.0
2023-06-07 09:40:00,138.55,138.65,138.43,138.51,32807.0,131.1644,131.2591,131.0508,131.1266,32807.0
2023-06-07 09:45:00,138.52,138.6,138.37,138.6,29700.0,131.136,131.2118,130.994,131.2118,29700.0
2023-06-07 09:50:00,138.6,138.68,138.59,138.63,8415.0,131.2118,131.2875,131.2023,131.2402,8415.0
2023-06-07 09:55:00,138.62,138.76,138.62,138.76,17422.0,131.2307,131.3633,131.2307,131.3633,17422.0
2023-06-07 10:00:00,138.75,138.79,138.63,138.67,21070.0,131.3538,131.3917,131.2402,131.2781,21070.0
2023-06-07 10:05:00,138.71,138.74,138.62,138.7,17165.0,131.3159,131.3443,131.2307,131.3065,17165.0
2023-06-07 10:10:00,138.8,138.88,138.76,138.81,8284.0,131.4011,131.4769,131.3633,131.4106,8284.0
2023-06-07 10:15:00,138.78,138.93,138.75,138.88,7017.0,131.3822,131.5242,131.3538,131.4769,7017.0
2023-06-07 10:20:00,138.86,138.92,138.82,138.84,10863.0,131.4579,131.5147,131.4201,131.439,10863.0
2023-06-07 10:25:00,138.89,139.05,138.88,139.05,13546.0,131.4863,131.6378,131.4769,131.6378,13546.0
2023-06-07 10:30:00,139.11,139.13,138.95,138.97,10611.0,131.6946,131.7135,131.5431,131.5621,10611.0
2023-06-07 10:35:00,138.94,139.02,138.91,138.99,30678.0,131.5337,131.6094,131.5053,131.581,30678.0
2023-06-07 10:40:00,139.0,139.03,138.92,138.99,52064.0,131.5905,131.6189,131.5147,131.581,52064.0
2023-06-07 10:45:00,138.98,139.11,138.97,139.05,25018.0,131.5715,131.6946,131.5621,131.6378,25018.0
2023-06-07 10:50:00,139.03,139.13,138.97,139.13,26711.0,131.6189,131.7135,131.5621,131.7135,26711.0
2023-06-07 10:55:00,139.14,139.23,139.07,139.2,13636.0,131.723,131.8082,131.6567,131.7798,13636.0
2023-06-07 11:00:00,139.19,139.25,139.15,139.18,20819.0,131.7703,131.8271,131.7325,131.7609,20819.0
2023-06-07 11:05:00,139.18,139.18,139.09,139.12,27774.0,131.7609,131.7609,131.6757,131.7041,27774.0
2023-06-07 11:10:00,139.14,139.18,139.11,139.17,21361.0,131.723,131.7609,131.6946,131.7514,21361.0
2023-06-07 11:15:00,139.16,139.19,139.1,139.1,29525.0,131.7419,131.7703,131.6851,131.6851,29525.0
2023-06-07 11:20:00,139.08,139.1,139.03,139.06,12705.0,131.6662,131.6851,131.6189,131.6473,12705.0
2023-06-07 11:25:00,139.06,139.18,139.06,139.15,8809.0,131.6473,131.7609,131.6473,131.7325,8809.0
2023-06-07 11:30:00,139.15,139.27,139.14,139.25,20138.0,131.7325,131.8461,131.723,131.8271,20138.0
2023-06-07 11:35:00,139.24,139.29,139.2,139.22,11930.0,131.8177,131.865,131.7798,131.7987,11930.0
2023-06-07 11:40:00,139.22,139.23,139.16,139.16,16235.0,131.7987,131.8082,131.7419,131.7419,16235.0
2023-06-07 11:45:00,139.16,139.22,139.16,139.22,21339.0,131.7419,131.7987,131.7419,131.7987,21339.0
2023-06-07 11:50:00,139.21,139.22,139.07,139.11,16442.0,131.7893,131.7987,131.6567,131.6946,16442.0
2023-06-07 11:55:00,139.1,139.1,139.0,139.08,29816.0,131.6851,131.6851,131.5905,131.6662,29816.0
2023-06-07 12:00:00,139.09,139.17,139.06,139.16,9286.0,131.6757,131.7514,131.6473,131.7419,9286.0
2023-06-07 12:05:00,139.19,139.19,139.11,139.17,18369.0,131.7703,131.7703,131.6946,131.7514,18369.0
2023-06-07 12:10:00,139.16,139.21,139.12,139.2,8911.0,131.7419,131.7893,131.7041,131.7798,8911.0
2023-06-07 12:15:00,139.21,139.31,139.2,139.28,10366.0,131.7893,131.8839,131.7798,131.8555,10366.0
2023-06-07 12:20:00,139.28,139.34,139.27,139.34,10738.0,131.8555,131.9123,131.8461,131.9123,10738.0
2023-06-07 12:25:00,139.33,139.39,139.32,139.38,18908.0,131.9029,131.9597,131.8934,131.9502,18908.0
2023-06-07 12:30:00,139.38,139.44,139.34,139.42,10599.0,131.9502,132.007,131.9123,131.9881,10599.0
2023-06-07 12:35:00,139.42,139.44,139.37,139.44,9713.0,131.9881,132.007,131.9407,132.007,9713.0
2023-06-07 12:40:00,139.43,139.47,139.4,139.44,13705.0,131.9975,132.0354,131.9691,132.007,13705.0
2023-06-07 12:45:00,139.44,139.5,139.35,139.36,24253.0,132.007,132.0638,131.9218,131.9313,24253.0
2023-06-07 12:50:00,139.36,139.43,139.3,139.3,16131.0,131.9313,131.9975,131.8745,131.8745,16131.0
2023-06-07 12:55:00,139.3,139.39,139.28,139.39,10967.0,131.8745,131.9597,131.8555,131.9597,10967.0
2023-06-07 13:00:00,139.39,139.39,139.33,139.33,29239.0,131.9597,131.9597,131.9029,131.9029,29239.0
2023-06-07 13:05:00,139.32,139.41,139.28,139.41,25982.0,131.8934,131.9786,131.8555,131.9786,25982.0
2023-06-07 13:10:00,139.4,139.46,139.27,139.35,29383.0,131.9691,132.0259,131.8461,131.9218,29383.0
2023-06-07 13:15:00,139.34,139.42,139.32,139.33,44836.0,131.9123,131.9881,131.8934,131.9029,44836.0
2023-06-07 13:20:00,139.33,139.35,139.25,139.28,16605.0,131.9029,131.9218,131.8271,131.8555,16605.0
2023-06-07 13:25:00,139.27,139.43,139.26,139.34,16241.0,131.8461,131.9975,131.8366,131.9123,16241.0
2023-06-07 13:30:00,139.33,139.36,139.26,139.27,25786.0,131.9029,131.9313,131.8366,131.8461,25786.0
2023-06-07 13:35:00,139.29,139.31,139.27,139.3,30179.0,131.865,131.8839,131.8461,131.8745,30179.0
2023-06-07 13:40:00,139.3,139.37,139.29,139.36,12733.0,131.8745,131.9407,131.865,131.9313,12733.0
2023-06-07 13:45:00,139.37,139.41,139.29,139.33,16821.0,131.9407,131.9786,131.865,131.9029,16821.0
2023-06-07 13:50:00,139.32,139.36,139.28,139.35,12408.0,131.8934,131.9313,131.8555,131.9218,12408.0
2023-06-07 13:55:00,139.34,139.43,139.34,139.4,9037.0,131.9123,131.9975,131.9123,131.9691,9037.0
2023-06-07 14:00:00,139.4,139.44,139.39,139.43,9848.0,131.9691,132.007,131.9597,131.9975,9848.0
2023-06-07 14:05:00,139.43,139.47,139.43,139.44,12720.0,131.9975,132.0354,131.9975,132.007,12720.0
2023-06-07 14:10:00,139.44,139.45,139.32,139.41,16578.0,132.007,132.0165,131.8934,131.9786,16578.0
2023-06-07 14:15:00,139.41,139.45,139.37,139.45,131954.0,131.9786,132.0165,131.9407,132.0165,131954.0
2023-06-07 14:20:00,139.46,139.5,139.43,139.5,12810.0,132.0259,132.0638,131.9975,132.0638,12810.0
2023-06-07 14:25:00,139.49,139.5,139.44,139.48,10609.0,132.0543,132.0638,132.007,132.0449,10609.0
2023-06-07 14:30:00,139.48,139.49,139.43,139.46,22279.0,132.0449,132.0543,131.9975,132.0259,22279.0
2023-06-07 14:35:00,139.47,139.48,139.38,139.47,37844.0,132.0354,132.0449,131.9502,132.0354,37844.0
2023-06-07 14:40:00,139.46,139.51,139.43,139.5,16361.0,132.0259,132.0733,131.9975,132.0638,16361.0
2023-06-07 14:45:00,139.5,139.5,139.43,139.47,13603.0,132.0638,132.0638,131.9975,132.0354,13603.0
2023-06-07 14:50:00,139.47,139.52,139.44,139.5,24901.0,132.0354,132.0827,132.007,132.0638,24901.0
2023-06-07 14:55:00,139.5,139.54,139.49,139.52,13544.0,132.0638,132.1017,132.0543,132.0827,13544.0
2023-06-07 15:00:00,139.52,139.56,139.47,139.51,17081.0,132.0827,132.1206,132.0354,132.0733,17081.0
2023-06-07 15:05:00,139.52,139.56,139.48,139.5,25394.0,132.0827,132.1206,132.0449,132.0638,25394.0
2023-06-07 15:10:00,139.49,139.52,139.41,139.5,16698.0,132.0543,132.0827,131.9786,132.0638,16698.0
2023-06-07 15:15:00,139.52,139.61,139.51,139.58,13755.0,132.0827,132.1679,132.0733,132.1395,13755.0
2023-06-07 15:20:00,139.59,139.68,139.59,139.62,18680.0,132.149,132.2342,132.149,132.1774,18680.0
2023-06-07 15:25:00,139.63,139.63,139.55,139.62,17553.0,132.1869,132.1869,132.1111,132.1774,17553.0
2023-06-07 15:30:00,139.61,139.69,139.59,139.6,30650.0,132.1679,132.2437,132.149,132.1585,30650.0
2023-06-07 15:35:00,139.61,139.7,139.59,139.6,41720.0,132.1679,132.2531,132.149,132.1585,41720.0
2023-06-07 15:40:00,139.61,139.66,139.57,139.62,25764.0,132.1679,132.2153,132.1301,132.1774,25764.0
2023-06-07 15:45:00,139.63,139.7,139.59,139.7,32045.0,132.1869,132.2531,132.149,132.2531,32045.0
2023-06-07 15:50:00,139.7,139.75,139.52,139.52,41530.0,132.2531,132.3005,132.0827,132.0827,41530.0
2023-06-07 15:55:00,139.51,139.6,139.45,139.57,37662.0,132.0733,132.1585,132.0165,132.1301,37662.0
2023-06-08 09:30:00,139.5,139.62,139.28,139.59,58993.0,132.0638,132.1774,131.8555,132.149,58993.0
2023-06-08 09:35:00,139.59,139.63,139.26,139.26,12582.0,132.149,132.1869,131.8366,131.8366,12582.0
2023-06-08 09:40:00,139.28,139.33,139.13,139.18,9128.0,131.8555,131.9029,131.7135,131.7609,9128.0
2023-06-08 09:45:00,139.19,139.21,138.95,139.07,22062.0,131.7703,131.7893,131.5431,131.6567,22062.0
2023-06-08 09:50:00,139.1,139.15,138.98,139.15,9137.0,131.6851,131.7325,131.5715,131.7325,9137.0
2023-06-08 09:55:00,139.13,139.15,139.06,139.14,15944.0,131.7135,131.7325,131.6473,131.723,15944.0
2023-06-08 10:00:00,139.13,139.25,139.13,139.17,13728.0,131.7135,131.8271,131.7135,131.7514,13728.0
2023-06-08 10:05:00,139.17,139.28,139.16,139.21,88006.0,131.7514,131.8555,131.7419,131.7893,88006.0
2023-06-08 10:10:00,139.19,139.29,139.14,139.29,8964.0,131.7703,131.865,131.723,131.865,8964.0
2023-06-08 10:15:00,139.29,139.35,139.26,139.34,20950.0,131.865,131.9218,131.8366,131.9123,20950.0
2023-06-08 10:20:00,139.32,139.39,139.28,139.37,14109.0,131.8934,131.9597,131.8555,131.9407,14109.0
2023-06-08 10:25:00,139.38,139.38,139.25,139.37,20550.0,131.9502,131.9502,131.8271,131.9407,20550.0
2023-06-08 10:30:00,139.37,139.43,139.28,139.28,4752.0,131.9407,131.9975,131.8555,131.8555,4752.0
2023-06-08 10:35:00,139.29,139.36,139.24,139.28,12122.0,131.865,131.9313,131.8177,131.8555,12122.0
2023-06-08 10:40:00,139.28,139.32,139.27,139.32,26333.0,131.8555,131.8934,131.8461,131.8934,26333.0
2023-06-08 10:45:00,139.31,139.35,139.29,139.31,24303.0,131.8839,131.9218,131.865,131.8839,24303.0
2023-06-08 10:50:00,139.32,139.36,139.3,139.34,7813.0,131.8934,131.9313,131.8745,131.9123,7813.0
2023-06-08 10:55:00,139.38,139.4,139.31,139.33,8580.0,131.9502,131.9691,131.8839,131.9029,8580.0
2023-06-08 11:00:00,139.37,139.4,139.23,139.23,10145.0,131.9407,131.9691,131.8082,131.8082,10145.0
2023-06-08 11:05:00,139.22,139.25,139.17,139.18,34243.0,131.7987,131.8271,131.7514,131.7609,34243.0
2023-06-08 11:10:00,139.19,139.29,139.19,139.24,14545.0,131.7703,131.865,131.7703,131.8177,14545.0
2023-06-08 11:15:00,139.24,139.26,139.19,139.26,10873.0,131.8177,131.8366,131.7703,131.8366,10873.0
2023-06-08 11:20:00,139.25,139.32,139.23,139.32,8902.0,131.8271,131.8934,131.8082,131.8934,8902.0
2023-06-08 11:25:00,139.33,139.35,139.28,139.34,8971.0,131.9029,131.9218,131.8555,131.9123,8971.0
2023-06-08 11:30:00,139.35,139.39,139.33,139.34,16821.0,131.9218,131.9597,131.9029,131.9123,16821.0
2023-06-08 11:35:00,139.34,139.34,139.3,139.34,13265.0,131.9123,131.9123,131.8745,131.9123,13265.0
2023-06-08 11:40:00,139.35,139.38,139.28,139.28,15400.0,131.9218,131.9502,131.8555,131.8555,15400.0
2023-06-08 11:45:00,139.28,139.29,139.17,139.22,14816.0,131.8555,131.865,131.7514,131.7987,14816.0
2023-06-08 11:50:00,139.21,139.21,139.12,139.14,28037.0,131.7893,131.7893,131.7041,131.723,28037.0
2023-06-08 11:55:00,139.14,139.19,139.11,139.12,10136.0,131.723,131.7703,131.6946,131.7041,10136.0
2023-06-08 12:00:00,139.12,139.17,139.07,139.17,61680.0,131.7041,131.7514,131.6567,131.7514,61680.0
2023-06-08 12:05:00,139.21,139.26,139.21,139.25,11217.0,131.7893,131.8366,131.7893,131.8271,11217.0
2023-06-08 12:10:00,139.25,139.28,139.23,139.26,12079.0,131.8271,131.8555,131.8082,131.8366,12079.0
2023-06-08 12:15:00,139.26,139.36,139.23,139.34,16496.0,131.8366,131.9313,131.8082,131.9123,16496.0
2023-06-08 12:20:00,139.36,139.4,139.34,139.4,9394.0,131.9313,131.9691,131.9123,131.9691,9394.0
2023-06-08 12:25:00,139.39,139.59,139.36,139.56,7767.0,131.9597,132.149,131.9313,132.1206,7767.0
2023-06-08 12:30:00,139.55,139.61,139.55,139.59,8556.0,132.1111,132.1679,132.1111,132.149,8556.0
2023-06-08 12:35:00,139.58,139.61,139.55,139.55,7317.0,132.1395,132.1679,132.1111,132.1111,7317.0
2023-06-08 12:40:00,139.55,139.61,139.53,139.58,8610.0,132.1111,132.1679,132.0922,132.1395,8610.0
2023-06-08 12:45:00,139.58,139.59,139.52,139.53,8134.0,132.1395,132.149,132.0827,132.0922,8134.0
2023-06-08 12:50:00,139.53,139.62,139.52,139.61,8494.0,132.0922,132.1774,132.0827,132.1679,8494.0
2023-06-08 12:55:00,139.63,139.66,139.62,139.63,7849.0,132.1869,132.2153,132.1774,132.1869,7849.0
2023-06-08 13:00:00,139.64,139.67,139.6,139.62,8836.0,132.1963,132.2247,132.1585,132.1774,8836.0
2023-06-08 13:05:00,139.63,139.64,139.6,139.64,7209.0,132.1869,132.1963,132.1585,132.1963,7209.0
2023-06-08 13:10:00,139.64,139.64,139.6,139.6,25949.0,132.1963,132.1963,132.1585,132.1585,25949.0
2023-06-08 13:15:00,139.62,139.72,139.62,139.72,9178.0,132.1774,132.2721,132.1774,132.2721,9178.0
2023-06-08 13:20:00,139.71,139.72,139.64,139.71,14667.0,132.2626,132.2721,132.1963,132.2626,14667.0
2023-06-08 13:25:00,139.7,139.72,139.66,139.66,24266.0,132.2531,132.2721,132.2153,132.2153,24266.0
2023-06-08 13:30:00,139.65,139.71,139.65,139.65,10208.0,132.2058,132.2626,132.2058,132.2058,10208.0
2023-06-08 13:35:00,139.65,139.68,139.6,139.61,8257.0,132.2058,132.2342,132.1585,132.1679,8257.0
2023-06-08 13:40:00,139.61,139.66,139.6,139.64,23586.0,132.1679,132.2153,132.1585,132.1963,23586.0
2023-06-08 13:45:00,139.64,139.64,139.57,139.62,8601.0,132.1963,132.1963,132.1301,132.1774,8601.0
2023-06-08 13:50:00,139.62,139.68,139.6,139.6,12407.0,132.1774,132.2342,132.1585,132.1585,12407.0
2023-06-08 13:55:00,139.6,139.65,139.58,139.65,10291.0,132.1585,132.2058,132.1395,132.2058,10291.0
2023-06-08 14:00:00,139.69,139.71,139.68,139.68,8055.0,132.2437,132.2626,132.2342,132.2342,8055.0
2023-06-08 14:05:00,139.69,139.7,139.64,139.64,10544.0,132.2437,132.2531,132.1963,132.1963,10544.0
2023-06-08 14:10:00,139.64,139.69,139.61,139.69,11971.0,132.1963,132.2437,132.1679,132.2437,11971.0
2023-06-08 14:15:00,139.69,139.73,139.69,139.71,11534.0,132.2437,132.2815,132.2437,132.2626,11534.0
2023-06-08 14:20:00,139.71,139.74,139.7,139.73,16077.0,132.2626,132.291,132.2531,132.2815,16077.0
2023-06-08 14:25:00,139.74,139.78,139.72,139.78,20724.0,132.291,132.3289,132.2721,132.3289,20724.0
2023-06-08 14:30:00,139.78,139.85,139.78,139.81,13577.0,132.3289,132.3952,132.3289,132.3573,13577.0
2023-06-08 14:35:00,139.83,139.89,139.82,139.84,32344.0,132.3762,132.433,132.3668,132.3857,32344.0
2023-06-08 14:40:00,139.85,139.86,139.81,139.85,31460.0,132.3952,132.4046,132.3573,132.3952,31460.0
2023-06-08 14:45:00,139.85,139.87,139.79,139.8,23115.0,132.3952,132.4141,132.3383,132.3478,23115.0
2023-06-08 14:50:00,139.8,139.86,139.79,139.84,10225.0,132.3478,132.4046,132.3383,132.3857,10225.0
2023-06-08 14:55:00,139.83,139.85,139.81,139.84,18617.0,132.3762,132.3952,132.3573,132.3857,18617.0
2023-06-08 15:00:00,139.85,139.86,139.82,139.83,50730.0,132.3952,132.4046,132.3668,132.3762,50730.0
2023-06-08 15:05:00,139.82,139.84,139.8,139.83,35988.0,132.3668,132.3857,132.3478,132.3762,35988.0
2023-06-08 15:10:00,139.84,139.85,139.78,139.78,42647.0,132.3857,132.3952,132.3289,132.3289,42647.0
2023-06-08 15:15:00,139.78,139.8,139.71,139.74,24489.0,132.3289,132.3478,132.2626,132.291,24489.0
2023-06-08 15:20:00,139.75,139.84,139.73,139.84,18479.0,132.3005,132.3857,132.2815,132.3857,18479.0
2023-06-08 15:25:00,139.84,139.84,139.8,139.83,16181.0,132.3857,132.3857,132.3478,132.3762,16181.0
2023-06-08 15:30:00,139.82,139.82,139.75,139.77,16831.0,132.3668,132.3668,132.3005,132.3194,16831.0
2023-06-08 15:35:00,139.78,139.81,139.74,139.79,15654.0,132.3289,132.3573,132.291,132.3383,15654.0
2023-06-08 15:40:00,139.79,139.88,139.79,139.87,13153.0,132.3383,132.4236,132.3383,132.4141,13153.0
2023-06-08 15:45:00,139.88,139.95,139.83,139.93,24726.0,132.4236,132.4898,132.3762,132.4709,24726.0
2023-06-08 15:50:00,139.94,140.0,139.85,139.87,39625.0,132.4804,132.5372,132.3952,132.4141,39625.0
2023-06-08 15:55:00,139.86,139.9,139.82,139.86,23994.0,132.4046,132.4425,132.3668,132.4046,23994.0
2023-06-09 09:30:00,139.84,139.84,139.62,139.67,50014.0,132.3857,132.3857,132.1774,132.2247,50014.0
2023-06-09 09:35:00,139.68,139.86,139.57,139.86,10647.0,132.2342,132.4046,132.1301,132.4046,10647.0
2023-06-09 09:40:00,139.87,139.93,139.79,139.81,4581.0,132.4141,132.4709,132.3383,132.3573,4581.0
2023-06-09 09:45:00,139.79,139.79,139.59,139.72,12959.0,132.3383,132.3383,132.149,132.2721,12959.0
2023-06-09 09:50:00,139.73,139.87,139.72,139.81,50005.0,132.2815,132.4141,132.2721,132.3573,50005.0
2023-06-09 09:55:00,139.75,139.81,139.67,139.68,5038.0,132.3005,132.3573,132.2247,132.2342,5038.0
2023-06-09 10:00:00,139.77,139.89,139.75,139.89,13884.0,132.3194,132.433,132.3005,132.433,13884.0
2023-06-09 10:05:00,139.9,140.01,139.89,139.93,6627.0,132.4425,132.5466,132.433,132.4709,6627.0
2023-06-09 10:10:00,139.95,140.02,139.9,140.0,16653.0,132.4898,132.5561,132.4425,132.5372,16653.0
2023-06-09 10:15:00,140.02,140.09,140.01,140.08,6591.0,132.5561,132.6224,132.5466,132.6129,6591.0
2023-06-09 10:20:00,140.04,140.07,139.98,139.99,20626.0,132.575,132.6034,132.5182,132.5277,20626.0
2023-06-09 10:25:00,139.99,140.12,139.96,140.1,15034.0,132.5277,132.6508,132.4993,132.6318,15034.0
2023-06-09 10:30:00,140.12,140.16,140.06,140.09,14547.0,132.6508,132.6886,132.594,132.6224,14547.0
2023-06-09 10:35:00,140.1,140.17,140.05,140.11,30879.0,132.6318,132.6981,132.5845,132.6413,30879.0
2023-06-09 10:40:00,140.13,140.18,140.06,140.15,11859.0,132.6602,132.7076,132.594,132.6792,11859.0
2023-06-09 10:45:00,140.17,140.35,140.13,140.21,22638.0,132.6981,132.8685,132.6602,132.736,22638.0
2023-06-09 10:50:00,140.21,140.22,140.09,140.19,18338.0,132.736,132.7454,132.6224,132.717,18338.0
2023-06-09 10:55:00,140.19,140.31,140.14,140.23,23060.0,132.717,132.8306,132.6697,132.7549,23060.0
2023-06-09 11:00:00,140.25,140.28,140.18,140.18,5749.0,132.7738,132.8022,132.7076,132.7076,5749.0
2023-06-09 11:05:00,140.2,140.24,140.14,140.14,4752.0,132.7265,132.7644,132.6697,132.6697,4752.0
2023-06-09 11:10:00,140.17,140.2,140.13,140.17,12340.0,132.6981,132.7265,132.6602,132.6981,12340.0
2023-06-09 11:15:00,140.18,140.23,140.1,140.13,6619.0,132.7076,132.7549,132.6318,132.6602,6619.0
2023-06-09 11:20:00,140.11,140.11,139.9,139.92,14488.0,132.6413,132.6413,132.4425,132.4614,14488.0
2023-06-09 11:25:00,139.88,139.88,139.65,139.78,16356.0,132.4236,132.4236,132.2058,132.3289,16356.0
2023-06-09 11:30:00,139.77,139.78,139.55,139.61,32840.0,132.3194,132.3289,132.1111,132.1679,32840.0
2023-06-09 11:35:00,139.72,139.77,139.68,139.7,7435.0,132.2721,132.3194,132.2342,132.2531,7435.0
2023-06-09 11:40:00,139.74,139.8,139.73,139.77,43131.0,132.291,132.3478,132.2815,132.3194,43131.0
2023-06-09 11:45:00,139.79,139.83,139.75,139.8,44948.0,132.3383,132.3762,132.3005,132.3478,44948.0
2023-06-09 11:50:00,139.81,139.82,139.74,139.77,13306.0,132.3573,132.3668,132.291,132.3194,13306.0
2023-06-09 11:55:00,139.78,139.78,139.67,139.71,7753.0,132.3289,132.3289,132.2247,132.2626,7753.0
2023-06-09 12:00:00,139.7,139.71,139.57,139.68,14186.0,132.2531,132.2626,132.1301,132.2342,14186.0
2023-06-09 12:05:00,139.66,139.75,139.65,139.65,12261.0,132.2153,132.3005,132.2058,132.2058,12261.0
2023-06-09 12:10:00,139.66,139.75,139.64,139.74,9169.0,132.2153,132.3005,132.1963,132.291,9169.0
2023-06-09 12:15:00,139.74,139.77,139.69,139.77,6736.0,132.291,132.3194,132.2437,132.3194,6736.0
2023-06-09 12:20:00,139.74,139.75,139.68,139.7,4475.0,132.291,132.3005,132.2342,132.2531,4475.0
2023-06-09 12:25:00,139.71,139.71,139.58,139.69,7519.0,132.2626,132.2626,132.1395,132.2437,7519.0
2023-06-09 12:30:00,139.66,139.76,139.65,139.74,4909.0,132.2153,132.3099,132.2058,132.291,4909.0
2023-06-09 12:35:00,139.72,139.72,139.61,139.64,3343.0,132.2721,132.2721,132.1679,132.1963,3343.0
2023-06-09 12:40:00,139.64,139.7,139.63,139.68,5800.0,132.1963,132.2531,132.1869,132.2342,5800.0
2023-06-09 12:45:00,139.67,139.7,139.66,139.69,9252.0,132.2247,132.2531,132.2153,132.2437,9252.0
2023-06-09 12:50:00,139.7,139.72,139.66,139.7,3532.0,132.2531,132.2721,132.2153,132.2531,3532.0
2023-06-09 12:55:00,139.69,139.76,139.69,139.76,1517.0,132.2437,132.3099,132.2437,132.3099,1517.0
2023-06-09 13:00:00,139.75,139.75,139.72,139.74,3702.0,132.3005,132.3005,132.2721,132.291,3702.0
2023-06-09 13:05:00,139.74,139.8,139.73,139.75,5803.0,132.291,132.3478,132.2815,132.3005,5803.0
2023-06-09 13:10:00,139.76,139.77,139.75,139.75,42898.0,132.3099,132.3194,132.3005,132.3005,42898.0
2023-06-09 13:15:00,139.76,139.77,139.7,139.72,17765.0,132.3099,132.3194,132.2531,132.2721,17765.0
2023-06-09 13:20:00,139.69,139.7,139.66,139.69,5854.0,132.2437,132.2531,132.2153,132.2437,5854.0
2023-06-09 13:25:00,139.69,139.75,139.66,139.73,6556.0,132.2437,132.3005,132.2153,132.2815,6556.0
2023-06-09 13:30:00,139.75,139.79,139.73,139.75,8943.0,132.3005,132.3383,132.2815,132.3005,8943.0
2023-06-09 13:35:00,139.79,139.8,139.75,139.76,4495.0,132.3383,132.3478,132.3005,132.3099,4495.0
2023-06-09 13:40:00,139.75,139.8,139.75,139.8,4214.0,132.3005,132.3478,132.3005,132.3478,4214.0
2023-06-09 13:45:00,139.8,139.81,139.74,139.75,9684.0,132.3478,132.3573,132.291,132.3005,9684.0
2023-06-09 13:50:00,139.72,139.77,139.67,139.72,6459.0,132.2721,132.3194,132.2247,132.2721,6459.0
2023-06-09 13:55:00,139.72,139.79,139.68,139.78,24908.0,132.2721,132.3383,132.2342,132.3289,24908.0
2023-06-09 14:00:00,139.81,139.81,139.74,139.77,13116.0,132.3573,132.3573,132.291,132.3194,13116.0
2023-06-09 14:05:00,139.77,139.81,139.76,139.78,15140.0,132.3194,132.3573,132.3099,132.3289,15140.0
2023-06-09 14:10:00,139.81,139.83,139.78,139.81,23161.0,132.3573,132.3762,132.3289,132.3573,23161.0
2023-06-09 14:15:00,139.8,139.8,139.75,139.78,7819.0,132.3478,132.3478,132.3005,132.3289,7819.0
2023-06-09 14:20:00,139.8,139.85,139.78,139.84,4642.0,132.3478,132.3952,132.3289,132.3857,4642.0
2023-06-09 14:25:00,139.86,139.88,139.75,139.77,6508.0,132.4046,132.4236,132.3005,132.3194,6508.0
2023-06-09 14:30:00,139.81,139.81,139.74,139.77,5866.0,132.3573,132.3573,132.291,132.3194,5866.0
2023-06-09 14:35:00,139.78,139.8,139.75,139.76,3898.0,132.3289,132.3478,132.3005,132.3099,3898.0
2023-06-09 14:40:00,139.71,139.78,139.71,139.77,10458.0,132.2626,132.3289,132.2626,132.3194,10458.0
2023-06-09 14:45:00,139.76,139.79,139.74,139.75,15616.0,132.3099,132.3383,132.291,132.3005,15616.0
2023-06-09 14:50:00,139.76,139.77,139.72,139.72,14526.0,132.3099,132.3194,132.2721,132.2721,14526.0
2023-06-09 14:55:00,139.72,139.79,139.72,139.78,14735.0,132.2721,132.3383,132.2721,132.3289,14735.0
2023-06-09 15:00:00,139.8,139.89,139.77,139.87,20499.0,132.3478,132.433,132.3194,132.4141,20499.0
2023-06-09 15:05:00,139.84,139.84,139.68,139.71,12610.0,132.3857,132.3857,132.2342,132.2626,12610.0
2023-06-09 15:10:00,139.69,139.8,139.69,139.77,17644.0,132.2437,132.3478,132.2437,132.3194,17644.0
2023-06-09 15:15:00,139.77,139.85,139.74,139.84,34252.0,132.3194,132.3952,132.291,132.3857,34252.0
2023-06-09 15:20:00,139.85,139.89,139.82,139.84,20098.0,132.3952,132.433,132.3668,132.3857,20098.0
2023-06-09 15:25:00,139.82,139.86,139.79,139.85,10979.0,132.3668,132.4046,132.3383,132.3952,10979.0
2023-06-09 15:30:00,139.84,139.9,139.82,139.87,31575.0,132.3857,132.4425,132.3668,132.4141,31575.0
2023-06-09 15:35:00,139.88,139.9,139.73,139.83,31317.0,132.4236,132.4425,132.2815,132.3762,31317.0
2023-06-09 15:40:00,139.83,139.89,139.82,139.83,23116.0,132.3762,132.433,132.3668,132.3762,23116.0
2023-06-09 15:45:00,139.84,139.88,139.82,139.85,16118.0,132.3857,132.4236,132.3668,132.3952,16118.0
2023-06-09 15:50:00,139.8,139.85,139.77,139.81,25691.0,132.3478,132.3952,132.3194,132.3573,25691.0
2023-06-09 15:55:00,139.81,139.87,139.79,139.81,17734.0,132.3573,132.4141,132.3383,132.3573,17734.0
2023-06-12 09:30:00,139.81,139.94,139.75,139.84,83093.0,132.3573,132.4804,132.3005,132.3857,83093.0
2023-06-12 09:35:00,139.85,139.88,139.56,139.72,6924.0,132.3952,132.4236,132.1206,132.2721,6924.0
2023-06-12 09:40:00,139.86,139.9,139.71,139.72,14625.0,132.4046,132.4425,132.2626,132.2721,14625.0
2023-06-12 09:45:00,139.73,139.89,139.58,139.87,9470.0,132.2815,132.433,132.1395,132.4141,9470.0
2023-06-12 09:50:00,139.86,140.07,139.86,140.04,18930.0,132.4046,132.6034,132.4046,132.575,18930.0
2023-06-12 09:55:00,140.05,140.07,140.0,140.04,9266.0,132.5845,132.6034,132.5372,132.575,9266.0
2023-06-12 10:00:00,140.06,140.07,139.9,139.93,30160.0,132.594,132.6034,132.4425,132.4709,30160.0
2023-06-12 10:05:00,139.95,139.95,139.82,139.89,23341.0,132.4898,132.4898,132.3668,132.433,23341.0
2023-06-12 10:10:00,139.9,140.01,139.88,140.01,12493.0,132.4425,132.5466,132.4236,132.5466,12493.0
2023-06-12 10:15:00,140.03,140.06,139.94,140.0,19747.0,132.5656,132.594,132.4804,132.5372,19747.0
2023-06-12 10:20:00,140.01,140.02,139.78,139.8,17425.0,132.5466,132.5561,132.3289,132.3478,17425.0
2023-06-12 10:25:00,139.78,139.89,139.76,139.87,21628.0,132.3289,132.433,132.3099,132.4141,21628.0
2023-06-12 10:30:00,139.84,139.88,139.79,139.81,11418.0,132.3857,132.4236,132.3383,132.3573,11418.0
2023-06-12 10:35:00,139.79,139.8,139.66,139.69,44035.0,132.3383,132.3478,132.2153,132.2437,44035.0
2023-06-12 10:40:00,139.67,139.73,139.67,139.72,8559.0,132.2247,132.2815,132.2247,132.2721,8559.0
2023-06-12 10:45:00,139.71,139.77,139.7,139.74,5693.0,132.2626,132.3194,132.2531,132.291,5693.0
2023-06-12 10:50:00,139.76,139.79,139.71,139.71,4590.0,132.3099,132.3383,132.2626,132.2626,4590.0
2023-06-12 10:55:00,139.73,139.83,139.72,139.8,5788.0,132.2815,132.3762,132.2721,132.3478,5788.0
2023-06-12 11:00:00,139.85,139.89,139.8,139.8,7473.0,132.3952,132.433,132.3478,132.3478,7473.0
2023-06-12 11:05:00,139.83,139.88,139.8,139.81,12451.0,132.3762,132.4236,132.3478,132.3573,12451.0
2023-06-12 11:10:00,139.82,139.86,139.79,139.83,9580.0,132.3668,132.4046,132.3383,132.3762,9580.0
2023-06-12 11:15:00,139.84,139.87,139.81,139.81,8582.0,132.3857,132.4141,132.3573,132.3573,8582.0
2023-06-12 11:20:00,139.79,139.79,139.71,139.72,10273.0,132.3383,132.3383,132.2626,132.2721,10273.0
2023-06-12 11:25:00,139.71,139.81,139.7,139.77,9971.0,132.2626,132.3573,132.2531,132.3194,9971.0
2023-06-12 11:30:00,139.78,139.84,139.73,139.78,13858.0,132.3289,132.3857,132.2815,132.3289,13858.0
2023-06-12 11:35:00,139.78,139.81,139.71,139.73,8394.0,132.3289,132.3573,132.2626,132.2815,8394.0
2023-06-12 11:40:00,139.73,139.77,139.71,139.75,8777.0,132.2815,132.3194,132.2626,132.3005,8777.0
2023-06-12 11:45:00,139.74,139.76,139.69,139.7,10273.0,132.291,132.3099,132.2437,132.2531,10273.0
2023-06-12 11:50:00,139.71,139.73,139.65,139.66,68018.0,132.2626,132.2815,132.2058,132.2153,68018.0
2023-06-12 11:55:00,139.65,139.73,139.64,139.72,13166.0,132.2058,132.2815,132.1963,132.2721,13166.0
2023-06-12 12:00:00,139.72,139.83,139.71,139.81,59612.0,132.2721,132.3762,132.2626,132.3573,59612.0
2023-06-12 12:05:00,139.8,139.85,139.79,139.84,7696.0,132.3478,132.3952,132.3383,132.3857,7696.0
2023-06-12 12:10:00,139.84,139.88,139.82,139.84,11183.0,132.3857,132.4236,132.3668,132.3857,11183.0
2023-06-12 12:15:00,139.82,139.87,139.81,139.83,17981.0,132.3668,132.4141,132.3573,132.3762,17981.0
2023-06-12 12:20:00,139.84,139.84,139.8,139.82,8195.0,132.3857,132.3857,132.3478,132.3668,8195.0
2023-06-12 12:25:00,139.81,139.84,139.8,139.81,25949.0,132.3573,132.3857,132.3478,132.3573,25949.0
2023-06-12 12:30:00,139.8,139.83,139.79,139.81,10458.0,132.3478,132.3762,132.3383,132.3573,10458.0
2023-06-12 12:35:00,139.83,139.88,139.82,139.87,9655.0,132.3762,132.4236,132.3668,132.4141,9655.0
2023-06-12 12:40:00,139.89,139.91,139.85,139.89,6973.0,132.433,132.452,132.3952,132.433,6973.0
2023-06-12 12:45:00,139.9,139.92,139.88,139.91,7493.0,132.4425,132.4614,132.4236,132.452,7493.0
2023-06-12 12:50:00,139.92,139.93,139.86,139.87,7021.0,132.4614,132.4709,132.4046,132.4141,7021.0
2023-06-12 12:55:00,139.87,139.91,139.86,139.91,12269.0,132.4141,132.452,132.4046,132.452,12269.0
2023-06-12 13:00:00,139.9,139.92,139.87,139.87,9486.0,132.4425,132.4614,132.4141,132.4141,9486.0
2023-06-12 13:05:00,139.87,139.88,139.79,139.82,9486.0,132.4141,132.4236,132.3383,132.3668,9486.0
2023-06-12 13:10:00,139.81,139.83,139.8,139.81,6010.0,132.3573,132.3762,132.3478,132.3573,6010.0
2023-06-12 13:15:00,139.8,139.82,139.76,139.82,11919.0,132.3478,132.3668,132.3099,132.3668,11919.0
2023-06-12 13:20:00,139.81,139.82,139.77,139.78,4375.0,132.3573,132.3668,132.3194,132.3289,4375.0
2023-06-12 13:25:00,139.79,139.8,139.74,139.75,14701.0,132.3383,132.3478,132.291,132.3005,14701.0
2023-06-12 13:30:00,139.75,139.75,139.69,139.7,10111.0,132.3005,132.3005,132.2437,132.2531,10111.0
2023-06-12 13:35:00,139.68,139.7,139.63,139.67,11862.0,132.2342,132.2531,132.1869,132.2247,11862.0
2023-06-12 13:40:00,139.67,139.71,139.66,139.7,11816.0,132.2247,132.2626,132.2153,132.2531,11816.0
2023-06-12 13:45:00,139.7,139.77,139.69,139.75,19946.0,132.2531,132.3194,132.2437,132.3005,19946.0
2023-06-12 13:50:00,139.75,139.76,139.73,139.73,11253.0,132.3005,132.3099,132.2815,132.2815,11253.0
2023-06-12 13:55:00,139.74,139.77,139.73,139.76,6189.0,132.291,132.3194,132.2815,132.3099,6189.0
2023-06-12 14:00:00,139.76,139.78,139.73,139.73,6311.0,132.3099,132.3289,132.2815,132.2815,6311.0
2023-06-12 14:05:00,139.72,139.74,139.7,139.74,12597.0,132.2721,132.291,132.2531,132.291,12597.0
2023-06-12 14:10:00,139.74,139.76,139.71,139.71,22888.0,132.291,132.3099,132.2626,132.2626,22888.0
2023-06-12 14:15:00,139.71,139.75,139.71,139.74,12839.0,132.2626,132.3005,132.2626,132.291,12839.0
2023-06-12 14:20:00,139.74,139.76,139.72,139.75,5059.0,132.291,132.3099,132.2721,132.3005,5059.0
2023-06-12 14:25:00,139.76,139.79,139.75,139.76,17172.0,132.3099,132.3383,132.3005,132.3099,17172.0
2023-06-12 14:30:00,139.76,139.8,139.74,139.79,10634.0,132.3099,132.3478,132.291,132.3383,10634.0
2023-06-12 14:35:00,139.8,139.84,139.7,139.72,29235.0,132.3478,132.3857,132.2531,132.2721,29235.0
2023-06-12 14:40:00,139.73,139.79,139.72,139.78,5701.0,132.2815,132.3383,132.2721,132.3289,5701.0
2023-06-12 14:45:00,139.77,139.82,139.75,139.81,15210.0,132.3194,132.3668,132.3005,132.3573,15210.0
2023-06-12 14:50:00,139.81,139.9,139.79,139.88,13479.0,132.3573,132.4425,132.3383,132.4236,13479.0
2023-06-12 14:55:00,139.88,139.94,139.86,139.93,6079.0,132.4236,132.4804,132.4046,132.4709,6079.0
2023-06-12 15:00:00,139.93,140.03,139.93,140.0,20438.0,132.4709,132.5656,132.4709,132.5372,20438.0
2023-06-12 15:05:00,140.0,140.01,139.91,140.0,22319.0,132.5372,132.5466,132.452,132.5372,22319.0
2023-06-12 15:10:00,139.99,140.2,139.99,140.17,22950.0,132.5277,132.7265,132.5277,132.6981,22950.0
2023-06-12 15:15:00,140.18,140.27,140.15,140.16,14425.0,132.7076,132.7928,132.6792,132.6886,14425.0
2023-06-12 15:20:00,140.17,140.19,140.13,140.18,20284.0,132.6981,132.717,132.6602,132.7076,20284.0
2023-06-12 15:25:00,140.22,140.22,140.18,140.21,4920.0,132.7454,132.7454,132.7076,132.736,4920.0
2023-06-12 15:30:00,140.23,140.23,140.16,140.2,18919.0,132.7549,132.7549,132.6886,132.7265,18919.0
2023-06-12 15:35:00,140.21,140.23,140.11,140.22,19214.0,132.736,132.7549,132.6413,132.7454,19214.0
2023-06-12 15:40:00,140.22,140.35,140.21,140.29,19216.0,132.7454,132.8685,132.736,132.8117,19216.0
2023-06-12 15:45:00,140.26,140.28,140.18,140.22,17937.0,132.7833,132.8022,132.7076,132.7454,17937.0
2023-06-12 15:50:00,140.23,140.28,140.12,140.16,24079.0,132.7549,132.8022,132.6508,132.6886,24079.0
2023-06-12 15:55:00,140.15,140.25,140.11,140.23,15958.0,132.6792,132.7738,132.6413,132.7549,15958.0
2023-06-13 09:30:00,140.48,140.58,140.34,140.58,77644.0,132.9916,133.0862,132.859,133.0862,77644.0
2023-06-13 09:35:00,140.6,141.05,140.6,141.05,14868.0,133.1052,133.5312,133.1052,133.5312,14868.0
2023-06-13 09:40:00,141.0,141.16,140.94,141.13,13141.0,133.4838,133.6353,133.427,133.6069,13141.0
2023-06-13 09:45:00,141.17,141.31,141.08,141.2,13883.0,133.6448,133.7773,133.5596,133.6732,13883.0
2023-06-13 09:50:00,141.22,141.23,141.06,141.08,11798.0,133.6921,133.7016,133.5407,133.5596,11798.0
2023-06-13 09:55:00,141.06,141.21,141.01,141.04,51717.0,133.5407,133.6827,133.4933,133.5217,51717.0
2023-06-13 10:00:00,141.09,141.11,140.99,141.11,30614.0,133.5691,133.588,133.4744,133.588,30614.0
2023-06-13 10:05:00,141.11,141.26,141.09,141.22,17490.0,133.588,133.73,133.5691,133.6921,17490.0
2023-06-13 10:10:00,141.2,141.28,141.13,141.27,27717.0,133.6732,133.7489,133.6069,133.7395,27717.0
2023-06-13 10:15:00,141.27,141.28,141.02,141.14,21367.0,133.7395,133.7489,133.5028,133.6164,21367.0
2023-06-13 10:20:00,141.12,141.25,141.1,141.2,9417.0,133.5975,133.7205,133.5785,133.6732,9417.0
2023-06-13 10:25:00,141.21,141.4,141.2,141.4,24208.0,133.6827,133.8625,133.6732,133.8625,24208.0
2023-06-13 10:30:00,141.39,141.41,141.22,141.32,13335.0,133.8531,133.872,133.6921,133.7868,13335.0
2023-06-13 10:35:00,141.33,141.42,141.32,141.35,21028.0,133.7963,133.8815,133.7868,133.8152,21028.0
2023-06-13 10:40:00,141.35,141.36,141.26,141.3,36630.0,133.8152,133.8247,133.73,133.7679,36630.0
2023-06-13 10:45:00,141.32,141.42,141.32,141.39,21911.0,133.7868,133.8815,133.7868,133.8531,21911.0
2023-06-13 10:50:00,141.4,141.42,141.21,141.23,31616.0,133.8625,133.8815,133.6827,133.7016,31616.0
2023-06-13 10:55:00,141.22,141.3,141.2,141.24,11034.0,133.6921,133.7679,133.6732,133.7111,11034.0
2023-06-13 11:00:00,141.25,141.29,141.22,141.24,7868.0,133.7205,133.7584,133.6921,133.7111,7868.0
2023-06-13 11:05:00,141.22,141.23,141.14,141.17,11494.0,133.6921,133.7016,133.6164,133.6448,11494.0
2023-06-13 11:10:00,141.18,141.4,141.18,141.35,22148.0,133.6543,133.8625,133.6543,133.8152,22148.0
2023-06-13 11:15:00,141.37,141.47,141.33,141.35,16331.0,133.8341,133.9288,133.7963,133.8152,16331.0
2023-06-13 11:20:00,141.35,141.52,141.34,141.42,18517.0,133.8152,133.9761,133.8057,133.8815,18517.0
2023-06-13 11:25:00,141.41,141.44,141.31,141.34,12226.0,133.872,133.9004,133.7773,133.8057,12226.0
2023-06-13 11:30:00,141.34,141.37,141.24,141.29,10401.0,133.8057,133.8341,133.7111,133.7584,10401.0
2023-06-13 11:35:00,141.31,141.31,141.14,141.16,14505.0,133.7773,133.7773,133.6164,133.6353,14505.0
2023-06-13 11:40:00,141.16,141.29,141.16,141.28,17118.0,133.6353,133.7584,133.6353,133.7489,17118.0
2023-06-13 11:45:00,141.28,141.29,141.2,141.26,15133.0,133.7489,133.7584,133.6732,133.73,15133.0
2023-06-13 11:50:00,141.26,141.37,141.26,141.33,10161.0,133.73,133.8341,133.73,133.7963,10161.0
2023-06-13 11:55:00,141.32,141.36,141.19,141.21,11396.0,133.7868,133.8247,133.6637,133.6827,11396.0
2023-06-13 12:00:00,141.18,141.2,141.12,141.17,13420.0,133.6543,133.6732,133.5975,133.6448,13420.0
2023-06-13 12:05:00,141.18,141.28,141.17,141.22,9981.0,133.6543,133.7489,133.6448,133.6921,9981.0
2023-06-13 12:10:00,141.22,141.29,141.21,141.27,10978.0,133.6921,133.7584,133.6827,133.7395,10978.0
2023-06-13 12:15:00,141.28,141.34,141.27,141.33,9675.0,133.7489,133.8057,133.7395,133.7963,9675.0
2023-06-13 12:20:00,141.34,141.49,141.34,141.45,13777.0,133.8057,133.9477,133.8057,133.9099,13777.0
2023-06-13 12:25:00,141.43,141.45,141.38,141.44,8587.0,133.8909,133.9099,133.8436,133.9004,8587.0
2023-06-13 12:30:00,141.43,141.47,141.4,141.41,6542.0,133.8909,133.9288,133.8625,133.872,6542.0
2023-06-13 12:35:00,141.41,141.43,141.37,141.4,6520.0,133.872,133.8909,133.8341,133.8625,6520.0
2023-06-13 12:40:00,141.41,141.44,141.39,141.43,5788.0,133.872,133.9004,133.8531,133.8909,5788.0
2023-06-13 12:45:00,141.41,141.44,141.37,141.4,11992.0,133.872,133.9004,133.8341,133.8625,11992.0
2023-06-13 12:50:00,141.37,141.41,141.36,141.4,6234.0,133.8341,133.872,133.8247,133.8625,6234.0
2023-06-13 12:55:00,141.38,141.44,141.37,141.41,10019.0,133.8436,133.9004,133.8341,133.872,10019.0
2023-06-13 13:00:00,141.42,141.46,141.39,141.43,7615.0,133.8815,133.9193,133.8531,133.8909,7615.0
2023-06-13 13:05:00,141.47,141.51,141.36,141.38,13907.0,133.9288,133.9667,133.8247,133.8436,13907.0
2023-06-13 13:10:00,141.39,141.41,141.36,141.39,11170.0,133.8531,133.872,133.8247,133.8531,11170.0
2023-06-13 13:15:00,141.4,141.43,141.36,141.43,16054.0,133.8625,133.8909,133.8247,133.8909,16054.0
2023-06-13 13:20:00,141.46,141.48,141.44,141.48,15428.0,133.9193,133.9383,133.9004,133.9383,15428.0
2023-06-13 13:25:00,141.47,141.56,141.41,141.52,32045.0,133.9288,134.014,133.872,133.9761,32045.0
2023-06-13 13:30:00,141.53,141.53,141.43,141.45,43379.0,133.9856,133.9856,133.8909,133.9099,43379.0
2023-06-13 13:35:00,141.45,141.46,141.37,141.42,44118.0,133.9099,133.9193,133.8341,133.8815,44118.0
2023-06-13 13:40:00,141.42,141.49,141.42,141.48,38562.0,133.8815,133.9477,133.8815,133.9383,38562.0
2023-06-13 13:45:00,141.47,141.49,141.43,141.49,45157.0,133.9288,133.9477,133.8909,133.9477,45157.0
2023-06-13 13:50:00,141.49,141.49,141.42,141.43,35443.0,133.9477,133.9477,133.8815,133.8909,35443.0
2023-06-13 13:55:00,141.43,141.45,141.34,141.41,23407.0,133.8909,133.9099,133.8057,133.872,23407.0
2023-06-13 14:00:00,141.4,141.46,141.36,141.43,40066.0,133.8625,133.9193,133.8247,133.8909,40066.0
2023-06-13 14:05:00,141.44,141.45,141.34,141.35,44669.0,133.9004,133.9099,133.8057,133.8152,44669.0
2023-06-13 14:10:00,141.32,141.48,141.25,141.31,423042.0,133.7868,133.9383,133.7205,133.7773,423042.0
2023-06-13 14:15:00,141.3,141.35,141.27,141.34,15176.0,133.7679,133.8152,133.7395,133.8057,15176.0
2023-06-13 14:20:00,141.36,141.38,141.31,141.35,6633.0,133.8247,133.8436,133.7773,133.8152,6633.0
2023-06-13 14:25:00,141.35,141.37,141.22,141.28,11438.0,133.8152,133.8341,133.6921,133.7489,11438.0
2023-06-13 14:30:00,141.27,141.27,141.08,141.11,31311.0,133.7395,133.7395,133.5596,133.588,31311.0
2023-06-13 14:35:00,141.11,141.18,141.01,141.16,20917.0,133.588,133.6543,133.4933,133.6353,20917.0
2023-06-13 14:40:00,141.17,141.17,141.0,141.06,14863.0,133.6448,133.6448,133.4838,133.5407,14863.0
2023-06-13 14:45:00,141.05,141.14,141.01,141.06,15333.0,133.5312,133.6164,133.4933,133.5407,15333.0
2023-06-13 14:50:00,141.06,141.12,141.05,141.06,13335.0,133.5407,133.5975,133.5312,133.5407,13335.0
2023-06-13 14:55:00,141.06,141.13,141.05,141.09,38217.0,133.5407,133.6069,133.5312,133.5691,38217.0
2023-06-13 15:00:00,141.11,141.2,141.1,141.19,36359.0,133.588,133.6732,133.5785,133.6637,36359.0
2023-06-13 15:05:00,141.2,141.27,141.2,141.24,17107.0,133.6732,133.7395,133.6732,133.7111,17107.0
2023-06-13 15:10:00,141.24,141.26,141.2,141.26,13936.0,133.7111,133.73,133.6732,133.73,13936.0
2023-06-13 15:15:00,141.24,141.28,141.21,141.22,14947.0,133.7111,133.7489,133.6827,133.6921,14947.0
2023-06-13 15:20:00,141.22,141.32,141.2,141.22,18134.0,133.6921,133.7868,133.6732,133.6921,18134.0
2023-06-13 15:25:00,141.22,141.27,141.19,141.25,13549.0,133.6921,133.7395,133.6637,133.7205,13549.0
2023-06-13 15:30:00,141.27,141.27,141.18,141.18,20284.0,133.7395,133.7395,133.6543,133.6543,20284.0
2023-06-13 15:35:00,141.19,141.24,141.09,141.14,144644.0,133.6637,133.7111,133.5691,133.6164,144644.0
2023-06-13 15:40:00,141.15,141.25,141.13,141.14,60341.0,133.6259,133.7205,133.6069,133.6164,60341.0
2023-06-13 15:45:00,141.12,141.17,141.1,141.12,27930.0,133.5975,133.6448,133.5785,133.5975,27930.0
2023-06-13 15:50:00,141.12,141.19,141.06,141.19,24858.0,133.5975,133.6637,133.5407,133.6637,24858.0
2023-06-13 15:55:00,141.19,141.26,141.13,141.22,37108.0,133.6637,133.73,133.6069,133.6921,37108.0
2023-06-14 09:30:00,141.36,141.45,141.13,141.43,86356.0,133.8247,133.9099,133.6069,133.8909,86356.0
2023-06-14 09:35:00,141.35,141.51,141.34,141.42,21817.0,133.8152,133.9667,133.8057,133.8815,21817.0
2023-06-14 09:40:00,141.34,141.41,141.22,141.38,7615.0,133.8057,133.872,133.6921,133.8436,7615.0
2023-06-14 09:45:00,141.36,141.46,141.34,141.34,15896.0,133.8247,133.9193,133.8057,133.8057,15896.0
2023-06-14 09:50:00,141.37,141.5,141.35,141.44,30758.0,133.8341,133.9572,133.8152,133.9004,30758.0
2023-06-14 09:55:00,141.41,141.44,141.34,141.39,9756.0,133.872,133.9004,133.8057,133.8531,9756.0
2023-06-14 10:00:00,141.39,141.49,141.36,141.46,14221.0,133.8531,133.9477,133.8247,133.9193,14221.0
2023-06-14 10:05:00,141.47,141.54,141.46,141.53,22969.0,133.9288,133.9951,133.9193,133.9856,22969.0
2023-06-14 10:10:00,141.54,141.54,141.43,141.45,20384.0,133.9951,133.9951,133.8909,133.9099,20384.0
2023-06-14 10:15:00,141.46,141.47,141.36,141.37,16621.0,133.9193,133.9288,133.8247,133.8341,16621.0
2023-06-14 10:20:00,141.37,141.42,141.3,141.35,13078.0,133.8341,133.8815,133.7679,133.8152,13078.0
2023-06-14 10:25:00,141.32,141.4,141.29,141.3,15296.0,133.7868,133.8625,133.7584,133.7679,15296.0
2023-06-14 10:30:00,141.31,141.36,141.3,141.31,5079.0,133.7773,133.8247,133.7679,133.7773,5079.0
2023-06-14 10:35:00,141.34,141.39,141.32,141.37,24405.0,133.8057,133.8531,133.7868,133.8341,24405.0
2023-06-14 10:40:00,141.39,141.45,141.25,141.25,30029.0,133.8531,133.9099,133.7205,133.7205,30029.0
2023-06-14 10:45:00,141.24,141.37,141.24,141.34,14818.0,133.7111,133.8341,133.7111,133.8057,14818.0
2023-06-14 10:50:00,141.35,141.35,141.26,141.26,12756.0,133.8152,133.8152,133.73,133.73,12756.0
2023-06-14 10:55:00,141.26,141.38,141.26,141.36,14251.0,133.73,133.8436,133.73,133.8247,14251.0
2023-06-14 11:00:00,141.37,141.51,141.35,141.41,10828.0,133.8341,133.9667,133.8152,133.872,10828.0
2023-06-14 11:05:00,141.39,141.41,141.31,141.33,6479.0,133.8531,133.872,133.7773,133.7963,6479.0
2023-06-14 11:10:00,141.31,141.43,141.31,141.41,10344.0,133.7773,133.8909,133.7773,133.872,10344.0
2023-06-14 11:15:00,141.48,141.52,141.46,141.5,7654.0,133.9383,133.9761,133.9193,133.9572,7654.0
2023-06-14 11:20:00,141.53,141.58,141.52,141.56,17561.0,133.9856,134.0329,133.9761,134.014,17561.0
2023-06-14 11:25:00,141.56,141.58,141.44,141.47,14316.0,134.014,134.0329,133.9004,133.9288,14316.0
2023-06-14 11:30:00,141.48,141.49,141.42,141.45,8379.0,133.9383,133.9477,133.8815,133.9099,8379.0
2023-06-14 11:35:00,141.43,141.49,141.4,141.4,9125.0,133.8909,133.9477,133.8625,133.8625,9125.0
2023-06-14 11:40:00,141.39,141.49,141.39,141.45,9309.0,133.8531,133.9477,133.8531,133.9099,9309.0
2023-06-14 11:45:00,141.45,141.51,141.45,141.5,4141.0,133.9099,133.9667,133.9099,133.9572,4141.0
2023-06-14 11:50:00,141.5,141.5,141.45,141.45,4955.0,133.9572,133.9572,133.9099,133.9099,4955.0
2023-06-14 11:55:00,141.44,141.45,141.37,141.41,11408.0,133.9004,133.9099,133.8341,133.872,11408.0
2023-06-14 12:00:00,141.41,141.41,141.28,141.3,16634.0,133.872,133.872,133.7489,133.7679,16634.0
2023-06-14 12:05:00,141.3,141.3,141.22,141.25,14867.0,133.7679,133.7679,133.6921,133.7205,14867.0
2023-06-14 12:10:00,141.25,141.32,141.23,141.3,14549.0,133.7205,133.7868,133.7016,133.7679,14549.0
2023-06-14 12:15:00,141.3,141.4,141.29,141.39,12337.0,133.7679,133.8625,133.7584,133.8531,12337.0
2023-06-14 12:20:00,141.39,141.42,141.35,141.36,7604.0,133.8531,133.8815,133.8152,133.8247,7604.0
2023-06-14 12:25:00,141.37,141.37,141.31,141.34,6482.0,133.8341,133.8341,133.7773,133.8057,6482.0
2023-06-14 12:30:00,141.34,141.35,141.26,141.26,7520.0,133.8057,133.8152,133.73,133.73,7520.0
2023-06-14 12:35:00,141.26,141.28,141.24,141.27,6453.0,133.73,133.7489,133.7111,133.7395,6453.0
2023-06-14 12:40:00,141.27,141.28,141.23,141.25,11130.0,133.7395,133.7489,133.7016,133.7205,11130.0
2023-06-14 12:45:00,141.26,141.31,141.24,141.28,9000.0,133.73,133.7773,133.7111,133.7489,9000.0
2023-06-14 12:50:00,141.28,141.32,141.27,141.32,11464.0,133.7489,133.7868,133.7395,133.7868,11464.0
2023-06-14 12:55:00,141.29,141.31,141.27,141.28,6602.0,133.7584,133.7773,133.7395,133.7489,6602.0
2023-06-14 13:00:00,141.28,141.29,141.22,141.22,3144.0,133.7489,133.7584,133.6921,133.6921,3144.0
2023-06-14 13:05:00,141.2,141.26,141.18,141.25,13870.0,133.6732,133.73,133.6543,133.7205,13870.0
2023-06-14 13:10:00,141.22,141.22,141.14,141.19,35191.0,133.6921,133.6921,133.6164,133.6637,35191.0
2023-06-14 13:15:00,141.13,141.16,141.09,141.09,11441.0,133.6069,133.6353,133.5691,133.5691,11441.0
2023-06-14 13:20:00,141.09,141.12,141.06,141.12,8535.0,133.5691,133.5975,133.5407,133.5975,8535.0
2023-06-14 13:25:00,141.12,141.14,141.07,141.11,11107.0,133.5975,133.6164,133.5501,133.588,11107.0
2023-06-14 13:30:00,141.1,141.1,141.03,141.1,19887.0,133.5785,133.5785,133.5123,133.5785,19887.0
2023-06-14 13:35:00,141.09,141.1,141.04,141.09,8936.0,133.5691,133.5785,133.5217,133.5691,8936.0
2023-06-14 13:40:00,141.12,141.15,141.07,141.09,11648.0,133.5975,133.6259,133.5501,133.5691,11648.0
2023-06-14 13:45:00,141.1,141.12,141.04,141.12,32036.0,133.5785,133.5975,133.5217,133.5975,32036.0
2023-06-14 13:50:00,141.1,141.16,141.08,141.15,14312.0,133.5785,133.6353,133.5596,133.6259,14312.0
2023-06-14 13:55:00,141.15,141.18,141.1,141.11,6417.0,133.6259,133.6543,133.5785,133.588,6417.0
2023-06-14 14:00:00,141.02,141.03,140.5,140.68,46048.0,133.5028,133.5123,133.0105,133.1809,46048.0
2023-06-14 14:05:00,140.68,140.68,140.17,140.4,46876.0,133.1809,133.1809,132.6981,132.9158,46876.0
2023-06-14 14:10:00,140.46,140.51,140.23,140.37,15576.0,132.9726,133.02,132.7549,132.8874,15576.0
2023-06-14 14:15:00,140.32,140.42,140.18,140.2,15107.0,132.8401,132.9348,132.7076,132.7265,15107.0
2023-06-14 14:20:00,140.22,140.34,140.08,140.12,12146.0,132.7454,132.859,132.6129,132.6508,12146.0
2023-06-14 14:25:00,140.1,140.24,140.04,140.2,34234.0,132.6318,132.7644,132.575,132.7265,34234.0
2023-06-14 14:30:00,140.2,140.41,140.11,140.21,23938.0,132.7265,132.9253,132.6413,132.736,23938.0
2023-06-14 14:35:00,140.21,140.51,140.21,140.37,16786.0,132.736,133.02,132.736,132.8874,16786.0
2023-06-14 14:40:00,140.36,140.72,140.35,140.65,15296.0,132.878,133.2188,132.8685,133.1525,15296.0
2023-06-14 14:45:00,140.69,140.75,140.5,140.75,21020.0,133.1904,133.2472,133.0105,133.2472,21020.0
2023-06-14 14:50:00,140.76,140.82,140.55,140.72,18036.0,133.2566,133.3134,133.0578,133.2188,18036.0
2023-06-14 14:55:00,140.72,140.85,140.68,140.72,18124.0,133.2188,133.3418,133.1809,133.2188,18124.0
2023-06-14 15:00:00,140.76,140.89,140.73,140.86,17230.0,133.2566,133.3797,133.2282,133.3513,17230.0
2023-06-14 15:05:00,140.86,141.18,140.86,141.09,21551.0,133.3513,133.6543,133.3513,133.5691,21551.0
2023-06-14 15:10:00,141.11,141.12,140.78,140.78,22438.0,133.588,133.5975,133.2756,133.2756,22438.0
2023-06-14 15:15:00,140.77,140.79,140.59,140.75,31243.0,133.2661,133.285,133.0957,133.2472,31243.0
2023-06-14 15:20:00,140.72,140.98,140.68,140.96,17829.0,133.2188,133.4649,133.1809,133.446,17829.0
2023-06-14 15:25:00,140.91,141.0,140.77,140.79,15650.0,133.3986,133.4838,133.2661,133.285,15650.0
2023-06-14 15:30:00,140.78,140.85,140.65,140.8,23144.0,133.2756,133.3418,133.1525,133.2945,23144.0
2023-06-14 15:35:00,140.79,140.88,140.77,140.83,25487.0,133.285,133.3702,133.2661,133.3229,25487.0
2023-06-14 15:40:00,140.84,140.85,140.6,140.64,23983.0,133.3324,133.3418,133.1052,133.143,23983.0
2023-06-14 15:45:00,140.63,140.66,140.43,140.45,36801.0,133.1336,133.162,132.9442,132.9632,36801.0
2023-06-14 15:50:00,140.44,140.56,140.27,140.5,63165.0,132.9537,133.0673,132.7928,133.0105,63165.0
2023-06-14 15:55:00,140.5,140.74,140.49,140.71,49217.0,133.0105,133.2377,133.001,133.2093,49217.0
2023-06-15 09:30:00,140.67,140.97,140.67,140.86,59505.0,133.1714,133.4554,133.1714,133.3513,59505.0
2023-06-15 09:35:00,140.94,141.15,140.84,141.08,19384.0,133.427,133.6259,133.3324,133.5596,19384.0
2023-06-15 09:40:00,141.12,141.17,141.04,141.09,9382.0,133.5975,133.6448,133.5217,133.5691,9382.0
2023-06-15 09:45:00,141.09,141.33,141.08,141.3,41065.0,133.5691,133.7963,133.5596,133.7679,41065.0
2023-06-15 09:50:00,141.32,141.54,141.29,141.46,148166.0,133.7868,133.9951,133.7584,133.9193,148166.0
2023-06-15 09:55:00,141.48,141.59,141.42,141.55,34120.0,133.9383,134.0424,133.8815,134.0045,34120.0
2023-06-15 10:00:00,141.6,141.67,141.49,141.63,26956.0,134.0519,134.1181,133.9477,134.0803,26956.0
2023-06-15 10:05:00,141.61,141.65,141.48,141.53,23771.0,134.0613,134.0992,133.9383,133.9856,23771.0
2023-06-15 10:10:00,141.49,141.53,141.43,141.5,32865.0,133.9477,133.9856,133.8909,133.9572,32865.0
2023-06-15 10:15:00,141.47,141.53,141.43,141.52,9983.0,133.9288,133.9856,133.8909,133.9761,9983.0
2023-06-15 10:20:00,141.5,141.57,141.39,141.4,19490.0,133.9572,134.0235,133.8531,133.8625,19490.0
2023-06-15 10:25:00,141.42,141.55,141.42,141.46,11682.0,133.8815,134.0045,133.8815,133.9193,11682.0
2023-06-15 10:30:00,141.5,141.5,141.41,141.47,23382.0,133.9572,133.9572,133.872,133.9288,23382.0
2023-06-15 10:35:00,141.45,141.47,141.22,141.29,31224.0,133.9099,133.9288,133.6921,133.7584,31224.0
2023-06-15 10:40:00,141.27,141.43,141.24,141.41,27230.0,133.7395,133.8909,133.7111,133.872,27230.0
2023-06-15 10:45:00,141.43,141.56,141.42,141.49,152324.0,133.8909,134.014,133.8815,133.9477,152324.0
2023-06-15 10:50:00,141.49,141.5,141.34,141.42,22301.0,133.9477,133.9572,133.8057,133.8815,22301.0
2023-06-15 10:55:00,141.42,141.49,141.4,141.49,8549.0,133.8815,133.9477,133.8625,133.9477,8549.0
2023-06-15 11:00:00,141.52,141.6,141.52,141.59,9586.0,133.9761,134.0519,133.9761,134.0424,9586.0
2023-06-15 11:05:00,141.59,141.62,141.52,141.62,17281.0,134.0424,134.0708,133.9761,134.0708,17281.0
2023-06-15 11:10:00,141.63,141.71,141.6,141.64,18763.0,134.0803,134.156,134.0519,134.0897,18763.0
2023-06-15 11:15:00,141.65,141.82,141.64,141.75,27257.0,134.0992,134.2601,134.0897,134.1939,27257.0
2023-06-15 11:20:00,141.76,141.89,141.76,141.87,22988.0,134.2033,134.3264,134.2033,134.3075,22988.0
2023-06-15 11:25:00,141.86,142.01,141.84,142.01,36848.0,134.298,134.44,134.2791,134.44,36848.0
2023-06-15 11:30:00,141.99,141.99,141.88,141.91,12321.0,134.4211,134.4211,134.3169,134.3453,12321.0
2023-06-15 11:35:00,141.91,142.05,141.91,142.04,9776.0,134.3453,134.4779,134.3453,134.4684,9776.0
2023-06-15 11:40:00,142.03,142.06,141.93,141.93,11739.0,134.4589,134.4873,134.3643,134.3643,11739.0
2023-06-15 11:45:00,141.95,142.01,141.78,141.84,43323.0,134.3832,134.44,134.2223,134.2791,43323.0
2023-06-15 11:50:00,141.85,142.0,141.84,141.97,25510.0,134.2885,134.4305,134.2791,134.4021,25510.0
2023-06-15 11:55:00,141.98,142.01,141.95,141.98,8129.0,134.4116,134.44,134.3832,134.4116,8129.0
2023-06-15 12:00:00,142.0,142.01,141.95,141.97,12095.0,134.4305,134.44,134.3832,134.4021,12095.0
2023-06-15 12:05:00,141.96,142.0,141.89,142.0,21588.0,134.3927,134.4305,134.3264,134.4305,21588.0
2023-06-15 12:10:00,141.98,141.99,141.92,141.94,7597.0,134.4116,134.4211,134.3548,134.3737,7597.0
2023-06-15 12:15:00,141.94,142.04,141.94,142.02,14750.0,134.3737,134.4684,134.3737,134.4495,14750.0
2023-06-15 12:20:00,142.04,142.11,142.04,142.09,11604.0,134.4684,134.5347,134.4684,134.5157,11604.0
2023-06-15 12:25:00,142.09,142.13,142.08,142.11,18186.0,134.5157,134.5536,134.5063,134.5347,18186.0
2023-06-15 12:30:00,142.14,142.16,142.06,142.09,233254.0,134.5631,134.582,134.4873,134.5157,233254.0
2023-06-15 12:35:00,142.09,142.14,142.08,142.09,147778.0,134.5157,134.5631,134.5063,134.5157,147778.0
2023-06-15 12:40:00,142.1,142.17,142.09,142.13,8587.0,134.5252,134.5915,134.5157,134.5536,8587.0
2023-06-15 12:45:00,142.11,142.12,142.05,142.11,7891.0,134.5347,134.5441,134.4779,134.5347,7891.0
2023-06-15 12:50:00,142.1,142.12,142.05,142.06,5788.0,134.5252,134.5441,134.4779,134.4873,5788.0
2023-06-15 12:55:00,142.07,142.1,142.02,142.08,11823.0,134.4968,134.5252,134.4495,134.5063,11823.0
2023-06-15 13:00:00,142.07,142.09,141.98,141.98,4545.0,134.4968,134.5157,134.4116,134.4116,4545.0
2023-06-15 13:05:00,141.97,142.02,141.9,141.9,9491.0,134.4021,134.4495,134.3359,134.3359,9491.0
2023-06-15 13:10:00,141.92,141.99,141.91,141.92,9414.0,134.3548,134.4211,134.3453,134.3548,9414.0
2023-06-15 13:15:00,141.94,141.95,141.89,141.91,7005.0,134.3737,134.3832,134.3264,134.3453,7005.0
2023-06-15 13:20:00,141.91,141.99,141.9,141.99,8961.0,134.3453,134.4211,134.3359,134.4211,8961.0
2023-06-15 13:25:00,141.96,142.03,141.93,142.02,18782.0,134.3927,134.4589,134.3643,134.4495,18782.0
2023-06-15 13:30:00,142.03,142.06,142.01,142.06,4210.0,134.4589,134.4873,134.44,134.4873,4210.0
2023-06-15 13:35:00,142.04,142.06,141.98,142.03,9686.0,134.4684,134.4873,134.4116,134.4589,9686.0
2023-06-15 13:40:00,142.03,142.06,142.0,142.04,5987.0,134.4589,134.4873,134.4305,134.4684,5987.0
2023-06-15 13:45:00,142.04,142.13,142.03,142.13,10702.0,134.4684,134.5536,134.4589,134.5536,10702.0
2023-06-15 13:50:00,142.13,142.16,142.12,142.16,9355.0,134.5536,134.582,134.5441,134.582,9355.0
2023-06-15 13:55:00,142.18,142.22,142.15,142.16,12330.0,134.6009,134.6388,134.5725,134.582,12330.0
2023-06-15 14:00:00,142.19,142.23,142.13,142.13,16293.0,134.6104,134.6483,134.5536,134.5536,16293.0
2023-06-15 14:05:00,142.13,142.14,142.0,142.03,11470.0,134.5536,134.5631,134.4305,134.4589,11470.0
2023-06-15 14:10:00,142.02,142.14,142.01,142.08,18819.0,134.4495,134.5631,134.44,134.5063,18819.0
2023-06-15 14:15:00,142.12,142.17,142.1,142.14,30647.0,134.5441,134.5915,134.5252,134.5631,30647.0
2023-06-15 14:20:00,142.14,142.22,142.11,142.19,38978.0,134.5631,134.6388,134.5347,134.6104,38978.0
2023-06-15 14:25:00,142.2,142.24,142.16,142.21,20391.0,134.6199,134.6578,134.582,134.6293,20391.0
2023-06-15 14:30:00,142.22,142.33,142.22,142.3,23586.0,134.6388,134.743,134.6388,134.7146,23586.0
2023-06-15 14:35:00,142.31,142.42,142.3,142.38,23015.0,134.724,134.8282,134.7146,134.7903,23015.0
2023-06-15 14:40:00,142.38,142.48,142.37,142.47,26127.0,134.7903,134.885,134.7808,134.8755,26127.0
2023-06-15 14:45:00,142.48,142.5,142.44,142.46,43195.0,134.885,134.9039,134.8471,134.866,43195.0
2023-06-15 14:50:00,142.45,142.6,142.42,142.59,30518.0,134.8566,134.9986,134.8282,134.9891,30518.0
2023-06-15 14:55:00,142.6,142.74,142.56,142.68,24282.0,134.9986,135.1311,134.9607,135.0743,24282.0
2023-06-15 15:00:00,142.69,142.76,142.55,142.58,29102.0,135.0838,135.15,134.9512,134.9796,29102.0
2023-06-15 15:05:00,142.59,142.61,142.48,142.61,30613.0,134.9891,135.008,134.885,135.008,30613.0
2023-06-15 15:10:00,142.59,142.65,142.54,142.65,45460.0,134.9891,135.0459,134.9418,135.0459,45460.0
2023-06-15 15:15:00,142.65,142.71,142.5,142.53,57275.0,135.0459,135.1027,134.9039,134.9323,57275.0
2023-06-15 15:20:00,142.52,142.57,142.45,142.49,23251.0,134.9228,134.9702,134.8566,134.8944,23251.0
2023-06-15 15:25:00,142.5,142.55,142.44,142.55,26290.0,134.9039,134.9512,134.8471,134.9512,26290.0
2023-06-15 15:30:00,142.55,142.58,142.49,142.5,32349.0,134.9512,134.9796,134.8944,134.9039,32349.0
2023-06-15 15:35:00,142.49,142.5,142.33,142.36,25922.0,134.8944,134.9039,134.743,134.7714,25922.0
2023-06-15 15:40:00,142.37,142.51,142.37,142.45,31615.0,134.7808,134.9134,134.7808,134.8566,31615.0
2023-06-15 15:45:00,142.45,142.55,142.41,142.49,48280.0,134.8566,134.9512,134.8187,134.8944,48280.0
2023-06-15 15:50:00,142.5,142.6,142.47,142.47,42648.0,134.9039,134.9986,134.8755,134.8755,42648.0
2023-06-15 15:55:00,142.46,142.46,142.31,142.44,26300.0,134.866,134.866,134.724,134.8471,26300.0
2023-06-16 09:30:00,143.0,143.17,142.82,143.16,84021.0,135.3772,135.5382,135.2068,135.5287,84021.0
2023-06-16 09:35:00,143.22,143.24,142.7,142.92,22788.0,135.5855,135.6044,135.0932,135.3015,22788.0
2023-06-16 09:40:00,142.9,142.96,142.68,142.86,8963.0,135.2826,135.3394,135.0743,135.2447,8963.0
2023-06-16 09:45:00,142.72,142.73,142.5,142.66,10030.0,135.1122,135.1216,134.9039,135.0554,10030.0
2023-06-16 09:50:00,142.71,142.74,142.65,142.72,7812.0,135.1027,135.1311,135.0459,135.1122,7812.0
2023-06-16 09:55:00,142.74,142.84,142.73,142.74,5751.0,135.1311,135.2258,135.1216,135.1311,5751.0
2023-06-16 10:00:00,142.78,142.98,142.77,142.95,17842.0,135.169,135.3583,135.1595,135.3299,17842.0
2023-06-16 10:05:00,142.96,142.99,142.84,142.96,18654.0,135.3394,135.3678,135.2258,135.3394,18654.0
2023-06-16 10:10:00,142.91,143.0,142.8,142.83,17011.0,135.292,135.3772,135.1879,135.2163,17011.0
2023-06-16 10:15:00,142.81,142.9,142.79,142.79,52036.0,135.1974,135.2826,135.1784,135.1784,52036.0
2023-06-16 10:20:00,142.78,142.93,142.74,142.86,22846.0,135.169,135.311,135.1311,135.2447,22846.0
2023-06-16 10:25:00,142.89,142.98,142.8,142.98,9314.0,135.2731,135.3583,135.1879,135.3583,9314.0
2023-06-16 10:30:00,142.95,142.97,142.9,142.94,38583.0,135.3299,135.3488,135.2826,135.3204,38583.0
2023-06-16 10:35:00,142.94,142.94,142.71,142.74,10475.0,135.3204,135.3204,135.1027,135.1311,10475.0
2023-06-16 10:40:00,142.73,142.73,142.51,142.55,10177.0,135.1216,135.1216,134.9134,134.9512,10177.0
2023-06-16 10:45:00,142.52,142.65,142.52,142.61,8831.0,134.9228,135.0459,134.9228,135.008,8831.0
2023-06-16 10:50:00,142.61,142.77,142.61,142.77,11849.0,135.008,135.1595,135.008,135.1595,11849.0
2023-06-16 10:55:00,142.76,142.8,142.73,142.74,8051.0,135.15,135.1879,135.1216,135.1311,8051.0
2023-06-16 11:00:00,142.72,142.74,142.55,142.6,13184.0,135.1122,135.1311,134.9512,134.9986,13184.0
2023-06-16 11:05:00,142.6,142.66,142.46,142.64,11836.0,134.9986,135.0554,134.866,135.0364,11836.0
2023-06-16 11:10:00,142.65,142.74,142.59,142.72,76140.0,135.0459,135.1311,134.9891,135.1122,76140.0
2023-06-16 11:15:00,142.72,142.73,142.63,142.68,8613.0,135.1122,135.1216,135.027,135.0743,8613.0
2023-06-16 11:20:00,142.67,142.68,142.56,142.58,7822.0,135.0648,135.0743,134.9607,134.9796,7822.0
2023-06-16 11:25:00,142.58,142.66,142.45,142.57,9018.0,134.9796,135.0554,134.8566,134.9702,9018.0
2023-06-16 11:30:00,142.57,142.63,142.53,142.59,23148.0,134.9702,135.027,134.9323,134.9891,23148.0
2023-06-16 11:35:00,142.54,142.58,142.38,142.38,17112.0,134.9418,134.9796,134.7903,134.7903,17112.0
2023-06-16 11:40:00,142.4,142.54,142.4,142.51,9385.0,134.8092,134.9418,134.8092,134.9134,9385.0
2023-06-16 11:45:00,142.51,142.56,142.42,142.47,5974.0,134.9134,134.9607,134.8282,134.8755,5974.0
2023-06-16 11:50:00,142.47,142.5,142.39,142.49,12650.0,134.8755,134.9039,134.7998,134.8944,12650.0
2023-06-16 11:55:00,142.48,142.57,142.48,142.56,11606.0,134.885,134.9702,134.885,134.9607,11606.0
2023-06-16 12:00:00,142.58,142.6,142.54,142.59,9599.0,134.9796,134.9986,134.9418,134.9891,9599.0
2023-06-16 12:05:00,142.59,142.62,142.51,142.52,8633.0,134.9891,135.0175,134.9134,134.9228,8633.0
2023-06-16 12:10:00,142.53,142.57,142.5,142.51,16571.0,134.9323,134.9702,134.9039,134.9134,16571.0
2023-06-16 12:15:00,142.55,142.65,142.54,142.65,15994.0,134.9512,135.0459,134.9418,135.0459,15994.0
2023-06-16 12:20:00,142.65,142.73,142.63,142.72,8427.0,135.0459,135.1216,135.027,135.1122,8427.0
2023-06-16 12:25:00,142.72,142.78,142.72,142.75,6879.0,135.1122,135.169,135.1122,135.1406,6879.0
2023-06-16 12:30:00,142.75,142.81,142.75,142.81,5844.0,135.1406,135.1974,135.1406,135.1974,5844.0
2023-06-16 12:35:00,142.82,142.82,142.76,142.8,11542.0,135.2068,135.2068,135.15,135.1879,11542.0
2023-06-16 12:40:00,142.81,142.83,142.75,142.81,29619.0,135.1974,135.2163,135.1406,135.1974,29619.0
2023-06-16 12:45:00,142.79,142.88,142.78,142.88,11062.0,135.1784,135.2636,135.169,135.2636,11062.0
2023-06-16 12:50:00,142.87,142.94,142.87,142.92,5167.0,135.2542,135.3204,135.2542,135.3015,5167.0
2023-06-16 12:55:00,142.93,142.94,142.91,142.92,8249.0,135.311,135.3204,135.292,135.3015,8249.0
2023-06-16 13:00:00,142.92,142.95,142.87,142.9,12649.0,135.3015,135.3299,135.2542,135.2826,12649.0
2023-06-16 13:05:00,142.89,142.9,142.78,142.78,9842.0,135.2731,135.2826,135.169,135.169,9842.0
2023-06-16 13:10:00,142.77,142.78,142.71,142.76,18722.0,135.1595,135.169,135.1027,135.15,18722.0
2023-06-16 13:15:00,142.76,142.82,142.76,142.81,9735.0,135.15,135.2068,135.15,135.1974,9735.0
2023-06-16 13:20:00,142.78,142.81,142.73,142.79,7874.0,135.169,135.1974,135.1216,135.1784,7874.0
2023-06-16 13:25:00,142.78,142.81,142.71,142.72,9250.0,135.169,135.1974,135.1027,135.1122,9250.0
2023-06-16 13:30:00,142.72,142.73,142.62,142.63,12467.0,135.1122,135.1216,135.0175,135.027,12467.0
2023-06-16 13:35:00,142.64,142.66,142.55,142.58,11420.0,135.0364,135.0554,134.9512,134.9796,11420.0
2023-06-16 13:40:00,142.58,142.59,142.51,142.59,9946.0,134.9796,134.9891,134.9134,134.9891,9946.0
2023-06-16 13:45:00,142.58,142.63,142.57,142.57,11730.0,134.9796,135.027,134.9702,134.9702,11730.0
2023-06-16 13:50:00,142.58,142.67,142.57,142.67,10309.0,134.9796,135.0648,134.9702,135.0648,10309.0
2023-06-16 13:55:00,142.67,142.69,142.63,142.66,11053.0,135.0648,135.0838,135.027,135.0554,11053.0
2023-06-16 14:00:00,142.66,142.68,142.57,142.59,30186.0,135.0554,135.0743,134.9702,134.9891,30186.0
2023-06-16 14:05:00,142.59,142.64,142.58,142.64,18132.0,134.9891,135.0364,134.9796,135.0364,18132.0
2023-06-16 14:10:00,142.63,142.65,142.55,142.57,11305.0,135.027,135.0459,134.9512,134.9702,11305.0
2023-06-16 14:15:00,142.57,142.61,142.55,142.59,24567.0,134.9702,135.008,134.9512,134.9891,24567.0
2023-06-16 14:20:00,142.59,142.62,142.56,142.59,11125.0,134.9891,135.0175,134.9607,134.9891,11125.0
2023-06-16 14:25:00,142.59,142.65,142.58,142.65,22277.0,134.9891,135.0459,134.9796,135.0459,22277.0
2023-06-16 14:30:00,142.64,142.66,142.49,142.53,16496.0,135.0364,135.0554,134.8944,134.9323,16496.0
2023-06-16 14:35:00,142.52,142.6,142.49,142.59,59709.0,134.9228,134.9986,134.8944,134.9891,59709.0
2023-06-16 14:40:00,142.58,142.58,142.52,142.53,19402.0,134.9796,134.9796,134.9228,134.9323,19402.0
2023-06-16 14:45:00,142.54,142.55,142.48,142.5,14090.0,134.9418,134.9512,134.885,134.9039,14090.0
2023-06-16 14:50:00,142.47,142.54,142.46,142.47,14667.0,134.8755,134.9418,134.866,134.8755,14667.0
2023-06-16 14:55:00,142.48,142.49,142.4,142.41,16870.0,134.885,134.8944,134.8092,134.8187,16870.0
2023-06-16 15:00:00,142.44,142.47,142.31,142.45,26491.0,134.8471,134.8755,134.724,134.8566,26491.0
2023-06-16 15:05:00,142.45,142.47,142.33,142.37,15513.0,134.8566,134.8755,134.743,134.7808,15513.0
2023-06-16 15:10:00,142.37,142.39,142.3,142.3,15927.0,134.7808,134.7998,134.7146,134.7146,15927.0
2023-06-16 15:15:00,142.28,142.33,142.26,142.32,20886.0,134.6956,134.743,134.6767,134.7335,20886.0
2023-06-16 15:20:00,142.35,142.45,142.34,142.4,19193.0,134.7619,134.8566,134.7524,134.8092,19193.0
2023-06-16 15:25:00,142.38,142.39,142.27,142.3,956312.0,134.7903,134.7998,134.6862,134.7146,956312.0
2023-06-16 15:30:00,142.29,142.48,142.29,142.46,27282.0,134.7051,134.885,134.7051,134.866,27282.0
2023-06-16 15:35:00,142.45,142.54,142.45,142.52,23252.0,134.8566,134.9418,134.8566,134.9228,23252.0
2023-06-16 15:40:00,142.53,142.53,142.41,142.43,14440.0,134.9323,134.9323,134.8187,134.8376,14440.0
2023-06-16 15:45:00,142.42,142.52,142.39,142.43,18614.0,134.8282,134.9228,134.7998,134.8376,18614.0
2023-06-16 15:50:00,142.47,142.47,142.31,142.34,33525.0,134.8755,134.8755,134.724,134.7524,33525.0
2023-06-16 15:55:00,142.35,142.43,142.28,142.37,65879.0,134.7619,134.8376,134.6956,134.7808,65879.0
2023-06-20 09:30:00,141.69,141.81,141.57,141.69,99648.0,134.1371,134.2507,134.0235,134.1371,99648.0
2023-06-20 09:35:00,141.62,141.71,141.52,141.61,8164.0,134.0708,134.156,133.9761,134.0613,8164.0
2023-06-20 09:40:00,141.48,141.5,141.15,141.38,16799.0,133.9383,133.9572,133.6259,133.8436,16799.0
2023-06-20 09:45:00,141.4,141.42,141.27,141.32,7046.0,133.8625,133.8815,133.7395,133.7868,7046.0
2023-06-20 09:50:00,141.31,141.37,141.24,141.37,15763.0,133.7773,133.8341,133.7111,133.8341,15763.0
2023-06-20 09:55:00,141.3,141.45,141.28,141.44,9743.0,133.7679,133.9099,133.7489,133.9004,9743.0
2023-06-20 10:00:00,141.44,141.44,141.26,141.3,30222.0,133.9004,133.9004,133.73,133.7679,30222.0
2023-06-20 10:05:00,141.3,141.38,141.25,141.33,127547.0,133.7679,133.8436,133.7205,133.7963,127547.0
2023-06-20 10:10:00,141.32,141.41,141.29,141.29,23798.0,133.7868,133.872,133.7584,133.7584,23798.0
2023-06-20 10:15:00,141.27,141.32,141.12,141.15,27522.0,133.7395,133.7868,133.5975,133.6259,27522.0
2023-06-20 10:20:00,141.12,141.13,140.93,140.96,20133.0,133.5975,133.6069,133.4176,133.446,20133.0
2023-06-20 10:25:00,140.99,141.0,140.84,140.96,15669.0,133.4744,133.4838,133.3324,133.446,15669.0
2023-06-20 10:30:00,140.94,141.06,140.9,141.03,15780.0,133.427,133.5407,133.3892,133.5123,15780.0
2023-06-20 10:35:00,140.99,141.11,140.96,141.06,20078.0,133.4744,133.588,133.446,133.5407,20078.0
2023-06-20 10:40:00,141.05,141.08,141.01,141.04,14716.0,133.5312,133.5596,133.4933,133.5217,14716.0
2023-06-20 10:45:00,141.08,141.15,141.05,141.12,10037.0,133.5596,133.6259,133.5312,133.5975,10037.0
2023-06-20 10:50:00,141.12,141.12,141.04,141.09,9858.0,133.5975,133.5975,133.5217,133.5691,9858.0
2023-06-20 10:55:00,141.05,141.14,141.01,141.13,12180.0,133.5312,133.6164,133.4933,133.6069,12180.0
2023-06-20 11:00:00,141.16,141.28,141.16,141.16,10019.0,133.6353,133.7489,133.6353,133.6353,10019.0
2023-06-20 11:05:00,141.18,141.19,141.08,141.09,11280.0,133.6543,133.6637,133.5596,133.5691,11280.0
2023-06-20 11:10:00,141.09,141.1,141.05,141.09,7597.0,133.5691,133.5785,133.5312,133.5691,7597.0
2023-06-20 11:15:00,141.09,141.12,141.0,141.02,12081.0,133.5691,133.5975,133.4838,133.5028,12081.0
2023-06-20 11:20:00,141.02,141.04,140.99,141.0,6952.0,133.5028,133.5217,133.4744,133.4838,6952.0
2023-06-20 11:25:00,141.0,141.06,141.0,141.0,14782.0,133.4838,133.5407,133.4838,133.4838,14782.0
2023-06-20 11:30:00,141.0,141.08,140.99,141.02,7488.0,133.4838,133.5596,133.4744,133.5028,7488.0
2023-06-20 11:35:00,141.05,141.13,141.05,141.1,10798.0,133.5312,133.6069,133.5312,133.5785,10798.0
2023-06-20 11:40:00,141.1,141.1,141.05,141.06,6750.0,133.5785,133.5785,133.5312,133.5407,6750.0
2023-06-20 11:45:00,141.06,141.2,141.06,141.19,12544.0,133.5407,133.6732,133.5407,133.6637,12544.0
2023-06-20 11:50:00,141.21,141.23,141.12,141.18,4151.0,133.6827,133.7016,133.5975,133.6543,4151.0
2023-06-20 11:55:00,141.2,141.27,141.19,141.19,21637.0,133.6732,133.7395,133.6637,133.6637,21637.0
2023-06-20 12:00:00,141.2,141.23,141.16,141.18,11652.0,133.6732,133.7016,133.6353,133.6543,11652.0
2023-06-20 12:05:00,141.18,141.2,141.05,141.1,13065.0,133.6543,133.6732,133.5312,133.5785,13065.0
2023-06-20 12:10:00,141.08,141.18,141.08,141.15,6640.0,133.5596,133.6543,133.5596,133.6259,6640.0
2023-06-20 12:15:00,141.13,141.17,141.11,141.14,8043.0,133.6069,133.6448,133.588,133.6164,8043.0
2023-06-20 12:20:00,141.19,141.29,141.19,141.26,8312.0,133.6637,133.7584,133.6637,133.73,8312.0
2023-06-20 12:25:00,141.27,141.37,141.27,141.33,11645.0,133.7395,133.8341,133.7395,133.7963,11645.0
2023-06-20 12:30:00,141.32,141.32,141.23,141.3,10312.0,133.7868,133.7868,133.7016,133.7679,10312.0
2023-06-20 12:35:00,141.33,141.43,141.31,141.36,12901.0,133.7963,133.8909,133.7773,133.8247,12901.0
2023-06-20 12:40:00,141.39,141.46,141.38,141.41,6464.0,133.8531,133.9193,133.8436,133.872,6464.0
2023-06-20 12:45:00,141.42,141.5,141.39,141.47,9974.0,133.8815,133.9572,133.8531,133.9288,9974.0
2023-06-20 12:50:00,141.47,141.48,141.44,141.45,5428.0,133.9288,133.9383,133.9004,133.9099,5428.0
2023-06-20 12:55:00,141.45,141.48,141.44,141.48,6016.0,133.9099,133.9383,133.9004,133.9383,6016.0
2023-06-20 13:00:00,141.49,141.54,141.46,141.5,4444.0,133.9477,133.9951,133.9193,133.9572,4444.0
2023-06-20 13:05:00,141.5,141.5,141.36,141.42,8251.0,133.9572,133.9572,133.8247,133.8815,8251.0
2023-06-20 13:10:00,141.41,141.45,141.39,141.44,40486.0,133.872,133.9099,133.8531,133.9004,40486.0
2023-06-20 13:15:00,141.44,141.52,141.43,141.51,51786.0,133.9004,133.9761,133.8909,133.9667,51786.0
2023-06-20 13:20:00,141.52,141.6,141.5,141.58,6417.0,133.9761,134.0519,133.9572,134.0329,6417.0
2023-06-20 13:25:00,141.59,141.6,141.52,141.54,17319.0,134.0424,134.0519,133.9761,133.9951,17319.0
2023-06-20 13:30:00,141.56,141.58,141.5,141.5,5275.0,134.014,134.0329,133.9572,133.9572,5275.0
2023-06-20 13:35:00,141.51,141.52,141.4,141.41,8756.0,133.9667,133.9761,133.8625,133.872,8756.0
2023-06-20 13:40:00,141.44,141.51,141.43,141.48,35738.0,133.9004,133.9667,133.8909,133.9383,35738.0
2023-06-20 13:45:00,141.47,141.52,141.43,141.5,77377.0,133.9288,133.9761,133.8909,133.9572,77377.0
2023-06-20 13:50:00,141.5,141.53,141.47,141.47,6390.0,133.9572,133.9856,133.9288,133.9288,6390.0
2023-06-20 13:55:00,141.47,141.47,141.36,141.4,12760.0,133.9288,133.9288,133.8247,133.8625,12760.0
2023-06-20 14:00:00,141.38,141.46,141.37,141.43,7558.0,133.8436,133.9193,133.8341,133.8909,7558.0
2023-06-20 14:05:00,141.44,141.45,141.37,141.39,19189.0,133.9004,133.9099,133.8341,133.8531,19189.0
2023-06-20 14:10:00,141.37,141.42,141.36,141.41,12036.0,133.8341,133.8815,133.8247,133.872,12036.0
2023-06-20 14:15:00,141.42,141.45,141.4,141.43,9636.0,133.8815,133.9099,133.8625,133.8909,9636.0
2023-06-20 14:20:00,141.46,141.51,141.45,141.47,17928.0,133.9193,133.9667,133.9099,133.9288,17928.0
2023-06-20 14:25:00,141.49,141.52,141.48,141.51,16244.0,133.9477,133.9761,133.9383,133.9667,16244.0
2023-06-20 14:30:00,141.5,141.52,141.47,141.48,12597.0,133.9572,133.9761,133.9288,133.9383,12597.0
2023-06-20 14:35:00,141.5,141.51,141.43,141.46,418358.0,133.9572,133.9667,133.8909,133.9193,418358.0
2023-06-20 14:40:00,141.46,141.46,141.35,141.37,11364.0,133.9193,133.9193,133.8152,133.8341,11364.0
2023-06-20 14:45:00,141.36,141.43,141.32,141.43,12526.0,133.8247,133.8909,133.7868,133.8909,12526.0
2023-06-20 14:50:00,141.42,141.45,141.4,141.44,12097.0,133.8815,133.9099,133.8625,133.9004,12097.0
2023-06-20 14:55:00,141.47,141.48,141.39,141.4,9406.0,133.9288,133.9383,133.8531,133.8625,9406.0
2023-06-20 15:00:00,141.46,141.47,141.39,141.41,25758.0,133.9193,133.9288,133.8531,133.872,25758.0
2023-06-20 15:05:00,141.43,141.44,141.36,141.43,16060.0,133.8909,133.9004,133.8247,133.8909,16060.0
2023-06-20 15:10:00,141.42,141.44,141.38,141.39,18822.0,133.8815,133.9004,133.8436,133.8531,18822.0
2023-06-20 15:15:00,141.4,141.4,141.31,141.33,29992.0,133.8625,133.8625,133.7773,133.7963,29992.0
2023-06-20 15:20:00,141.33,141.34,141.28,141.33,13298.0,133.7963,133.8057,133.7489,133.7963,13298.0
2023-06-20 15:25:00,141.33,141.37,141.28,141.33,12875.0,133.7963,133.8341,133.7489,133.7963,12875.0
2023-06-20 15:30:00,141.35,141.35,141.21,141.22,18023.0,133.8152,133.8152,133.6827,133.6921,18023.0
2023-06-20 15:35:00,141.2,141.27,141.18,141.25,20414.0,133.6732,133.7395,133.6543,133.7205,20414.0
2023-06-20 15:40:00,141.24,141.31,141.2,141.31,38202.0,133.7111,133.7773,133.6732,133.7773,38202.0
2023-06-20 15:45:00,141.33,141.35,141.26,141.31,40219.0,133.7963,133.8152,133.73,133.7773,40219.0
2023-06-20 15:50:00,141.31,141.4,141.23,141.24,35292.0,133.7773,133.8625,133.7016,133.7111,35292.0
2023-06-20 15:55:00,141.24,141.27,141.15,141.17,50702.0,133.7111,133.7395,133.6259,133.6448,50702.0
2023-06-21 09:30:00,140.76,140.78,140.49,140.58,60736.0,133.2566,133.2756,133.001,133.0862,60736.0
2023-06-21 09:35:00,140.56,140.6,140.39,140.4,40240.0,133.0673,133.1052,132.9064,132.9158,40240.0
2023-06-21 09:40:00,140.38,140.52,140.28,140.48,21759.0,132.8969,133.0294,132.8022,132.9916,21759.0
2023-06-21 09:45:00,140.51,140.85,140.51,140.78,16992.0,133.02,133.3418,133.02,133.2756,16992.0
2023-06-21 09:50:00,140.81,140.83,140.73,140.79,7124.0,133.304,133.3229,133.2282,133.285,7124.0
2023-06-21 09:55:00,140.82,140.84,140.71,140.81,11973.0,133.3134,133.3324,133.2093,133.304,11973.0
2023-06-21 10:00:00,140.87,140.89,140.73,140.74,25755.0,133.3608,133.3797,133.2282,133.2377,25755.0
2023-06-21 10:05:00,140.75,140.81,140.67,140.75,21456.0,133.2472,133.304,133.1714,133.2472,21456.0
2023-06-21 10:10:00,140.76,140.96,140.76,140.96,18210.0,133.2566,133.446,133.2566,133.446,18210.0
2023-06-21 10:15:00,140.95,141.13,140.95,141.06,6097.0,133.4365,133.6069,133.4365,133.5407,6097.0
2023-06-21 10:20:00,141.06,141.12,141.01,141.11,41264.0,133.5407,133.5975,133.4933,133.588,41264.0
2023-06-21 10:25:00,141.1,141.15,141.02,141.1,28953.0,133.5785,133.6259,133.5028,133.5785,28953.0
2023-06-21 10:30:00,141.14,141.22,141.12,141.18,6641.0,133.6164,133.6921,133.5975,133.6543,6641.0
2023-06-21 10:35:00,141.19,141.29,141.18,141.27,27657.0,133.6637,133.7584,133.6543,133.7395,27657.0
2023-06-21 10:40:00,141.26,141.33,141.19,141.19,13907.0,133.73,133.7963,133.6637,133.6637,13907.0
2023-06-21 10:45:00,141.16,141.21,141.12,141.14,17688.0,133.6353,133.6827,133.5975,133.6164,17688.0
2023-06-21 10:50:00,141.15,141.24,141.06,141.24,12107.0,133.6259,133.7111,133.5407,133.7111,12107.0
2023-06-21 10:55:00,141.22,141.49,141.22,141.45,11392.0,133.6921,133.9477,133.6921,133.9099,11392.0
2023-06-21 11:00:00,141.46,141.56,141.46,141.5,7909.0,133.9193,134.014,133.9193,133.9572,7909.0
2023-06-21 11:05:00,141.5,141.5,141.33,141.36,9619.0,133.9572,133.9572,133.7963,133.8247,9619.0
2023-06-21 11:10:00,141.42,141.48,141.37,141.44,23812.0,133.8815,133.9383,133.8341,133.9004,23812.0
2023-06-21 11:15:00,141.47,141.48,141.38,141.46,12028.0,133.9288,133.9383,133.8436,133.9193,12028.0
2023-06-21 11:20:00,141.43,141.57,141.42,141.5,20462.0,133.8909,134.0235,133.8815,133.9572,20462.0
2023-06-21 11:25:00,141.51,141.61,141.5,141.6,20789.0,133.9667,134.0613,133.9572,134.0519,20789.0
2023-06-21 11:30:00,141.59,141.59,141.47,141.52,12553.0,134.0424,134.0424,133.9288,133.9761,12553.0
2023-06-21 11:35:00,141.5,141.62,141.5,141.61,18500.0,133.9572,134.0708,133.9572,134.0613,18500.0
2023-06-21 11:40:00,141.58,141.64,141.58,141.58,12984.0,134.0329,134.0897,134.0329,134.0329,12984.0
2023-06-21 11:45:00,141.61,141.65,141.56,141.57,12093.0,134.0613,134.0992,134.014,134.0235,12093.0
2023-06-21 11:50:00,141.54,141.56,141.49,141.52,15694.0,133.9951,134.014,133.9477,133.9761,15694.0
2023-06-21 11:55:00,141.51,141.6,141.5,141.54,7692.0,133.9667,134.0519,133.9572,133.9951,7692.0
2023-06-21 12:00:00,141.52,141.62,141.52,141.59,36361.0,133.9761,134.0708,133.9761,134.0424,36361.0
2023-06-21 12:05:00,141.61,141.66,141.58,141.63,12331.0,134.0613,134.1087,134.0329,134.0803,12331.0
2023-06-21 12:10:00,141.65,141.67,141.6,141.64,16927.0,134.0992,134.1181,134.0519,134.0897,16927.0
2023-06-21 12:15:00,141.64,141.73,141.6,141.67,18749.0,134.0897,134.1749,134.0519,134.1181,18749.0
2023-06-21 12:20:00,141.64,141.65,141.57,141.63,29135.0,134.0897,134.0992,134.0235,134.0803,29135.0
2023-06-21 12:25:00,141.62,141.63,141.57,141.63,9814.0,134.0708,134.0803,134.0235,134.0803,9814.0
2023-06-21 12:30:00,141.69,141.73,141.63,141.64,12872.0,134.1371,134.1749,134.0803,134.0897,12872.0
2023-06-21 12:35:00,141.61,141.61,141.55,141.57,10943.0,134.0613,134.0613,134.0045,134.0235,10943.0
2023-06-21 12:40:00,141.59,141.62,141.53,141.53,3920.0,134.0424,134.0708,133.9856,133.9856,3920.0
2023-06-21 12:45:00,141.51,141.51,141.38,141.39,6386.0,133.9667,133.9667,133.8436,133.8531,6386.0
2023-06-21 12:50:00,141.4,141.47,141.4,141.41,8164.0,133.8625,133.9288,133.8625,133.872,8164.0
2023-06-21 12:55:00,141.4,141.45,141.38,141.41,23226.0,133.8625,133.9099,133.8436,133.872,23226.0
2023-06-21 13:00:00,141.38,141.4,141.27,141.38,16257.0,133.8436,133.8625,133.7395,133.8436,16257.0
2023-06-21 13:05:00,141.35,141.43,141.32,141.43,7831.0,133.8152,133.8909,133.7868,133.8909,7831.0
2023-06-21 13:10:00,141.47,141.47,141.35,141.36,5693.0,133.9288,133.9288,133.8152,133.8247,5693.0
2023-06-21 13:15:00,141.35,141.39,141.32,141.33,11925.0,133.8152,133.8531,133.7868,133.7963,11925.0
2023-06-21 13:20:00,141.34,141.36,141.29,141.3,10761.0,133.8057,133.8247,133.7584,133.7679,10761.0
2023-06-21 13:25:00,141.29,141.38,141.28,141.34,10545.0,133.7584,133.8436,133.7489,133.8057,10545.0
2023-06-21 13:30:00,141.35,141.36,141.31,141.32,6598.0,133.8152,133.8247,133.7773,133.7868,6598.0
2023-06-21 13:35:00,141.33,141.37,141.32,141.37,5313.0,133.7963,133.8341,133.7868,133.8341,5313.0
2023-06-21 13:40:00,141.38,141.41,141.33,141.35,9624.0,133.8436,133.872,133.7963,133.8152,9624.0
2023-06-21 13:45:00,141.37,141.42,141.36,141.4,9395.0,133.8341,133.8815,133.8247,133.8625,9395.0
2023-06-21 13:50:00,141.39,141.47,141.38,141.46,12555.0,133.8531,133.9288,133.8436,133.9193,12555.0
2023-06-21 13:55:00,141.46,141.48,141.41,141.46,5346.0,133.9193,133.9383,133.872,133.9193,5346.0
2023-06-21 14:00:00,141.48,141.48,141.43,141.48,8429.0,133.9383,133.9383,133.8909,133.9383,8429.0
2023-06-21 14:05:00,141.47,141.53,141.47,141.47,31277.0,133.9288,133.9856,133.9288,133.9288,31277.0
2023-06-21 14:10:00,141.46,141.5,141.46,141.5,16245.0,133.9193,133.9572,133.9193,133.9572,16245.0
2023-06-21 14:15:00,141.51,141.56,141.48,141.56,19758.0,133.9667,134.014,133.9383,134.014,19758.0
2023-06-21 14:20:00,141.6,141.65,141.57,141.62,19779.0,134.0519,134.0992,134.0235,134.0708,19779.0
2023-06-21 14:25:00,141.62,141.62,141.58,141.62,14284.0,134.0708,134.0708,134.0329,134.0708,14284.0
2023-06-21 14:30:00,141.63,141.67,141.59,141.63,58918.0,134.0803,134.1181,134.0424,134.0803,58918.0
2023-06-21 14:35:00,141.63,141.63,141.56,141.59,8389.0,134.0803,134.0803,134.014,134.0424,8389.0
2023-06-21 14:40:00,141.59,141.61,141.56,141.58,10736.0,134.0424,134.0613,134.014,134.0329,10736.0
2023-06-21 14:45:00,141.59,141.6,141.53,141.56,10917.0,134.0424,134.0519,133.9856,134.014,10917.0
2023-06-21 14:50:00,141.56,141.63,141.55,141.61,18088.0,134.014,134.0803,134.0045,134.0613,18088.0
2023-06-21 14:55:00,141.6,141.6,141.53,141.55,12880.0,134.0519,134.0519,133.9856,134.0045,12880.0
2023-06-21 15:00:00,141.54,141.55,141.43,141.43,21712.0,133.9951,134.0045,133.8909,133.8909,21712.0
2023-06-21 15:05:00,141.4,141.46,141.38,141.4,17845.0,133.8625,133.9193,133.8436,133.8625,17845.0
2023-06-21 15:10:00,141.41,141.45,141.37,141.44,14499.0,133.872,133.9099,133.8341,133.9004,14499.0
2023-06-21 15:15:00,141.45,141.46,141.4,141.44,22577.0,133.9099,133.9193,133.8625,133.9004,22577.0
2023-06-21 15:20:00,141.43,141.43,141.34,141.34,19854.0,133.8909,133.8909,133.8057,133.8057,19854.0
2023-06-21 15:25:00,141.36,141.36,141.27,141.29,32446.0,133.8247,133.8247,133.7395,133.7584,32446.0
2023-06-21 15:30:00,141.28,141.3,141.14,141.19,16689.0,133.7489,133.7679,133.6164,133.6637,16689.0
2023-06-21 15:35:00,141.18,141.24,141.07,141.13,17857.0,133.6543,133.7111,133.5501,133.6069,17857.0
2023-06-21 15:40:00,141.16,141.3,141.13,141.27,25483.0,133.6353,133.7679,133.6069,133.7395,25483.0
2023-06-21 15:45:00,141.25,141.33,141.23,141.31,15936.0,133.7205,133.7963,133.7016,133.7773,15936.0
2023-06-21 15:50:00,141.32,141.37,141.26,141.26,34839.0,133.7868,133.8341,133.73,133.73,34839.0
2023-06-21 15:55:00,141.26,141.26,141.09,141.17,171586.0,133.73,133.73,133.5691,133.6448,171586.0
2023-06-22 09:30:00,141.0,141.17,140.72,140.73,95993.0,133.4838,133.6448,133.2188,133.2282,95993.0
2023-06-22 09:35:00,140.72,140.9,140.66,140.77,14246.0,133.2188,133.3892,133.162,133.2661,14246.0
2023-06-22 09:40:00,140.72,140.76,140.59,140.73,23025.0,133.2188,133.2566,133.0957,133.2282,23025.0
2023-06-22 09:45:00,140.73,140.73,140.54,140.57,19859.0,133.2282,133.2282,133.0484,133.0768,19859.0
2023-06-22 09:50:00,140.57,140.85,140.55,140.74,13351.0,133.0768,133.3418,133.0578,133.2377,13351.0
2023-06-22 09:55:00,140.71,140.79,140.66,140.7,8361.0,133.2093,133.285,133.162,133.1998,8361.0
2023-06-22 10:00:00,140.69,140.75,140.64,140.75,16072.0,133.1904,133.2472,133.143,133.2472,16072.0
2023-06-22 10:05:00,140.75,140.81,140.71,140.77,14443.0,133.2472,133.304,133.2093,133.2661,14443.0
2023-06-22 10:10:00,140.76,140.93,140.75,140.91,14416.0,133.2566,133.4176,133.2472,133.3986,14416.0
2023-06-22 10:15:00,140.91,140.93,140.82,140.82,15280.0,133.3986,133.4176,133.3134,133.3134,15280.0
2023-06-22 10:20:00,140.85,140.86,140.75,140.77,35597.0,133.3418,133.3513,133.2472,133.2661,35597.0
2023-06-22 10:25:00,140.78,140.82,140.74,140.79,4334.0,133.2756,133.3134,133.2377,133.285,4334.0
2023-06-22 10:30:00,140.78,140.88,140.75,140.82,20135.0,133.2756,133.3702,133.2472,133.3134,20135.0
2023-06-22 10:35:00,140.83,140.85,140.59,140.62,23589.0,133.3229,133.3418,133.0957,133.1241,23589.0
2023-06-22 10:40:00,140.61,140.63,140.39,140.53,74759.0,133.1146,133.1336,132.9064,133.0389,74759.0
2023-06-22 10:45:00,140.53,140.54,140.45,140.53,69051.0,133.0389,133.0484,132.9632,133.0389,69051.0
2023-06-22 10:50:00,140.53,140.62,140.51,140.52,74438.0,133.0389,133.1241,133.02,133.0294,74438.0
2023-06-22 10:55:00,140.51,140.52,140.46,140.5,78372.0,133.02,133.0294,132.9726,133.0105,78372.0
2023-06-22 11:00:00,140.5,140.53,140.45,140.47,205391.0,133.0105,133.0389,132.9632,132.9821,205391.0
2023-06-22 11:05:00,140.47,140.51,140.43,140.44,44938.0,132.9821,133.02,132.9442,132.9537,44938.0
2023-06-22 11:10:00,140.45,140.45,140.31,140.37,23114.0,132.9632,132.9632,132.8306,132.8874,23114.0
2023-06-22 11:15:00,140.37,140.49,140.34,140.45,15321.0,132.8874,133.001,132.859,132.9632,15321.0
2023-06-22 11:20:00,140.45,140.5,140.4,140.43,46857.0,132.9632,133.0105,132.9158,132.9442,46857.0
2023-06-22 11:25:00,140.44,140.51,140.42,140.51,16198.0,132.9537,133.02,132.9348,133.02,16198.0
2023-06-22 11:30:00,140.52,140.56,140.5,140.53,26906.0,133.0294,133.0673,133.0105,133.0389,26906.0
2023-06-22 11:35:00,140.52,140.61,140.52,140.55,18957.0,133.0294,133.1146,133.0294,133.0578,18957.0
2023-06-22 11:40:00,140.54,140.61,140.54,140.57,27913.0,133.0484,133.1146,133.0484,133.0768,27913.0
2023-06-22 11:45:00,140.57,140.58,140.5,140.5,8360.0,133.0768,133.0862,133.0105,133.0105,8360.0
2023-06-22 11:50:00,140.51,140.56,140.49,140.52,32975.0,133.02,133.0673,133.001,133.0294,32975.0
2023-06-22 11:55:00,140.51,140.58,140.5,140.57,10180.0,133.02,133.0862,133.0105,133.0768,10180.0
2023-06-22 12:00:00,140.56,140.56,140.47,140.52,17681.0,133.0673,133.0673,132.9821,133.0294,17681.0
2023-06-22 12:05:00,140.51,140.58,140.48,140.58,24066.0,133.02,133.0862,132.9916,133.0862,24066.0
2023-06-22 12:10:00,140.58,140.61,140.56,140.59,16683.0,133.0862,133.1146,133.0673,133.0957,16683.0
2023-06-22 12:15:00,140.59,140.64,140.53,140.53,22052.0,133.0957,133.143,133.0389,133.0389,22052.0
2023-06-22 12:20:00,140.51,140.64,140.5,140.64,12986.0,133.02,133.143,133.0105,133.143,12986.0
2023-06-22 12:25:00,140.63,140.64,140.56,140.62,41396.0,133.1336,133.143,133.0673,133.1241,41396.0
2023-06-22 12:30:00,140.62,140.64,140.61,140.63,19820.0,133.1241,133.143,133.1146,133.1336,19820.0
2023-06-22 12:35:00,140.63,140.68,140.62,140.63,13612.0,133.1336,133.1809,133.1241,133.1336,13612.0
2023-06-22 12:40:00,140.63,140.66,140.61,140.61,10085.0,133.1336,133.162,133.1146,133.1146,10085.0
2023-06-22 12:45:00,140.62,140.62,140.55,140.58,18485.0,133.1241,133.1241,133.0578,133.0862,18485.0
2023-06-22 12:50:00,140.58,140.58,140.54,140.54,14528.0,133.0862,133.0862,133.0484,133.0484,14528.0
2023-06-22 12:55:00,140.56,140.62,140.54,140.6,14827.0,133.0673,133.1241,133.0484,133.1052,14827.0
2023-06-22 13:00:00,140.61,140.61,140.44,140.47,43537.0,133.1146,133.1146,132.9537,132.9821,43537.0
2023-06-22 13:05:00,140.46,140.54,140.45,140.46,15895.0,132.9726,133.0484,132.9632,132.9726,15895.0
2023-06-22 13:10:00,140.44,140.47,140.41,140.44,12254.0,132.9537,132.9821,132.9253,132.9537,12254.0
2023-06-22 13:15:00,140.45,140.49,140.42,140.48,14423.0,132.9632,133.001,132.9348,132.9916,14423.0
2023-06-22 13:20:00,140.49,140.52,140.48,140.52,195872.0,133.001,133.0294,132.9916,133.0294,195872.0
2023-06-22 13:25:00,140.53,140.58,140.52,140.53,10182.0,133.0389,133.0862,133.0294,133.0389,10182.0
2023-06-22 13:30:00,140.55,140.58,140.48,140.49,15557.0,133.0578,133.0862,132.9916,133.001,15557.0
2023-06-22 13:35:00,140.5,140.53,140.45,140.52,11475.0,133.0105,133.0389,132.9632,133.0294,11475.0
2023-06-22 13:40:00,140.53,140.62,140.53,140.61,9959.0,133.0389,133.1241,133.0389,133.1146,9959.0
2023-06-22 13:45:00,140.62,140.62,140.58,140.6,11464.0,133.1241,133.1241,133.0862,133.1052,11464.0
2023-06-22 13:50:00,140.6,140.63,140.58,140.61,12435.0,133.1052,133.1336,133.0862,133.1146,12435.0
2023-06-22 13:55:00,140.6,140.64,140.59,140.63,13697.0,133.1052,133.143,133.0957,133.1336,13697.0
2023-06-22 14:00:00,140.64,140.65,140.61,140.64,10165.0,133.143,133.1525,133.1146,133.143,10165.0
2023-06-22 14:05:00,140.64,140.67,140.63,140.64,34798.0,133.143,133.1714,133.1336,133.143,34798.0
2023-06-22 14:10:00,140.63,140.66,140.62,140.64,11005.0,133.1336,133.162,133.1241,133.143,11005.0
2023-06-22 14:15:00,140.64,140.65,140.58,140.58,41583.0,133.143,133.1525,133.0862,133.0862,41583.0
2023-06-22 14:20:00,140.59,140.66,140.57,140.66,92409.0,133.0957,133.162,133.0768,133.162,92409.0
2023-06-22 14:25:00,140.66,140.76,140.63,140.76,124043.0,133.162,133.2566,133.1336,133.2566,124043.0
2023-06-22 14:30:00,140.76,140.84,140.74,140.76,50121.0,133.2566,133.3324,133.2377,133.2566,50121.0
2023-06-22 14:35:00,140.76,140.84,140.74,140.83,13306.0,133.2566,133.3324,133.2377,133.3229,13306.0
2023-06-22 14:40:00,140.84,140.86,140.78,140.8,18088.0,133.3324,133.3513,133.2756,133.2945,18088.0
2023-06-22 14:45:00,140.8,140.8,140.7,140.73,16681.0,133.2945,133.2945,133.1998,133.2282,16681.0
2023-06-22 14:50:00,140.72,140.75,140.71,140.73,13998.0,133.2188,133.2472,133.2093,133.2282,13998.0
2023-06-22 14:55:00,140.74,140.82,140.74,140.79,30417.0,133.2377,133.3134,133.2377,133.285,30417.0
2023-06-22 15:00:00,140.81,140.84,140.75,140.75,16780.0,133.304,133.3324,133.2472,133.2472,16780.0
2023-06-22 15:05:00,140.74,140.78,140.7,140.7,43562.0,133.2377,133.2756,133.1998,133.1998,43562.0
2023-06-22 15:10:00,140.68,140.73,140.67,140.72,28985.0,133.1809,133.2282,133.1714,133.2188,28985.0
2023-06-22 15:15:00,140.71,140.74,140.66,140.69,21003.0,133.2093,133.2377,133.162,133.1904,21003.0
2023-06-22 15:20:00,140.68,140.68,140.59,140.63,14601.0,133.1809,133.1809,133.0957,133.1336,14601.0
2023-06-22 15:25:00,140.63,140.65,140.54,140.55,20097.0,133.1336,133.1525,133.0484,133.0578,20097.0
2023-06-22 15:30:00,140.53,140.54,140.45,140.47,96967.0,133.0389,133.0484,132.9632,132.9821,96967.0
2023-06-22 15:35:00,140.47,140.59,140.45,140.59,18253.0,132.9821,133.0957,132.9632,133.0957,18253.0
2023-06-22 15:40:00,140.59,140.6,140.53,140.58,11931.0,133.0957,133.1052,133.0389,133.0862,11931.0
2023-06-22 15:45:00,140.58,140.61,140.55,140.57,21511.0,133.0862,133.1146,133.0578,133.0768,21511.0
2023-06-22 15:50:00,140.58,140.63,140.52,140.63,44811.0,133.0862,133.1336,133.0294,133.1336,44811.0
2023-06-22 15:55:00,140.64,140.7,140.52,140.7,73753.0,133.143,133.1998,133.0294,133.1998,73753.0
2023-06-23 09:30:00,139.17,139.19,138.74,138.82,84586.0,132.6258,132.6449,132.216,132.2923,84586.0
2023-06-23 09:35:00,138.96,139.06,138.8,138.91,18219.0,132.4257,132.521,132.2732,132.378,18219.0
2023-06-23 09:40:00,139.01,139.25,139.01,139.23,14298.0,132.4733,132.7021,132.4733,132.683,14298.0
2023-06-23 09:45:00,139.26,139.37,139.18,139.25,15283.0,132.7116,132.8164,132.6353,132.7021,15283.0
2023-06-23 09:50:00,139.32,139.45,139.31,139.31,11029.0,132.7688,132.8927,132.7592,132.7592,11029.0
2023-06-23 09:55:00,139.3,139.34,139.25,139.3,32142.0,132.7497,132.7878,132.7021,132.7497,32142.0
2023-06-23 10:00:00,139.32,139.49,139.32,139.44,23358.0,132.7688,132.9308,132.7688,132.8831,23358.0
2023-06-23 10:05:00,139.45,139.51,139.35,139.35,10333.0,132.8927,132.9498,132.7974,132.7974,10333.0
2023-06-23 10:10:00,139.37,139.37,139.19,139.23,7041.0,132.8164,132.8164,132.6449,132.683,7041.0
2023-06-23 10:15:00,139.27,139.33,139.23,139.29,22206.0,132.7211,132.7783,132.683,132.7402,22206.0
2023-06-23 10:20:00,139.28,139.37,139.25,139.37,7990.0,132.7306,132.8164,132.7021,132.8164,7990.0
2023-06-23 10:25:00,139.38,139.38,139.25,139.25,8018.0,132.8259,132.8259,132.7021,132.7021,8018.0
2023-06-23 10:30:00,139.27,139.3,139.17,139.28,15481.0,132.7211,132.7497,132.6258,132.7306,15481.0
2023-06-23 10:35:00,139.27,139.31,139.2,139.31,8993.0,132.7211,132.7592,132.6544,132.7592,8993.0
2023-06-23 10:40:00,139.32,139.32,139.19,139.23,12811.0,132.7688,132.7688,132.6449,132.683,12811.0
2023-06-23 10:45:00,139.26,139.33,139.24,139.25,7790.0,132.7116,132.7783,132.6925,132.7021,7790.0
2023-06-23 10:50:00,139.28,139.28,139.11,139.11,16574.0,132.7306,132.7306,132.5686,132.5686,16574.0
2023-06-23 10:55:00,139.08,139.15,139.05,139.12,11669.0,132.54,132.6068,132.5115,132.5782,11669.0
2023-06-23 11:00:00,139.14,139.22,139.13,139.17,7458.0,132.5972,132.6735,132.5877,132.6258,7458.0
2023-06-23 11:05:00,139.14,139.14,139.01,139.02,17149.0,132.5972,132.5972,132.4733,132.4829,17149.0
2023-06-23 11:10:00,139.02,139.06,138.99,139.0,11757.0,132.4829,132.521,132.4543,132.4638,11757.0
2023-06-23 11:15:00,139.03,139.07,139.03,139.03,4108.0,132.4924,132.5305,132.4924,132.4924,4108.0
2023-06-23 11:20:00,139.03,139.04,138.94,138.94,19168.0,132.4924,132.5019,132.4066,132.4066,19168.0
2023-06-23 11:25:00,138.96,139.05,138.93,139.05,14064.0,132.4257,132.5115,132.3971,132.5115,14064.0
2023-06-23 11:30:00,139.05,139.09,139.01,139.04,12050.0,132.5115,132.5496,132.4733,132.5019,12050.0
2023-06-23 11:35:00,139.04,139.1,139.04,139.1,7009.0,132.5019,132.5591,132.5019,132.5591,7009.0
2023-06-23 11:40:00,139.1,139.17,139.06,139.13,8727.0,132.5591,132.6258,132.521,132.5877,8727.0
2023-06-23 11:45:00,139.15,139.16,139.06,139.07,9422.0,132.6068,132.6163,132.521,132.5305,9422.0
2023-06-23 11:50:00,139.05,139.05,138.98,139.04,7811.0,132.5115,132.5115,132.4448,132.5019,7811.0
2023-06-23 11:55:00,139.07,139.15,139.05,139.14,11852.0,132.5305,132.6068,132.5115,132.5972,11852.0
2023-06-23 12:00:00,139.15,139.19,139.1,139.1,31921.0,132.6068,132.6449,132.5591,132.5591,31921.0
2023-06-23 12:05:00,139.09,139.12,139.07,139.11,14805.0,132.5496,132.5782,132.5305,132.5686,14805.0
2023-06-23 12:10:00,139.11,139.11,139.03,139.06,16425.0,132.5686,132.5686,132.4924,132.521,16425.0
2023-06-23 12:15:00,139.06,139.16,139.06,139.11,7000.0,132.521,132.6163,132.521,132.5686,7000.0
2023-06-23 12:20:00,139.11,139.14,139.08,139.12,7653.0,132.5686,132.5972,132.54,132.5782,7653.0
2023-06-23 12:25:00,139.15,139.17,139.11,139.17,13282.0,132.6068,132.6258,132.5686,132.6258,13282.0
2023-06-23 12:30:00,139.18,139.21,139.11,139.13,16588.0,132.6353,132.6639,132.5686,132.5877,16588.0
2023-06-23 12:35:00,139.11,139.12,139.05,139.07,7268.0,132.5686,132.5782,132.5115,132.5305,7268.0
2023-06-23 12:40:00,139.07,139.11,139.04,139.09,8764.0,132.5305,132.5686,132.5019,132.5496,8764.0
2023-06-23 12:45:00,139.1,139.16,139.1,139.12,5846.0,132.5591,132.6163,132.5591,132.5782,5846.0
2023-06-23 12:50:00,139.13,139.14,139.04,139.05,5173.0,132.5877,132.5972,132.5019,132.5115,5173.0
2023-06-23 12:55:00,139.03,139.09,139.01,139.07,16689.0,132.4924,132.5496,132.4733,132.5305,16689.0
2023-06-23 13:00:00,139.08,139.09,138.99,138.99,10464.0,132.54,132.5496,132.4543,132.4543,10464.0
2023-06-23 13:05:00,138.99,138.99,138.94,138.99,5837.0,132.4543,132.4543,132.4066,132.4543,5837.0
2023-06-23 13:10:00,138.98,139.04,138.97,139.04,5813.0,132.4448,132.5019,132.4352,132.5019,5813.0
2023-06-23 13:15:00,139.03,139.04,138.98,138.98,4374.0,132.4924,132.5019,132.4448,132.4448,4374.0
2023-06-23 13:20:00,138.99,139.03,138.96,139.02,8056.0,132.4543,132.4924,132.4257,132.4829,8056.0
2023-06-23 13:25:00,139.01,139.05,139.01,139.05,7032.0,132.4733,132.5115,132.4733,132.5115,7032.0
2023-06-23 13:30:00,139.06,139.08,139.02,139.03,5102.0,132.521,132.54,132.4829,132.4924,5102.0
2023-06-23 13:35:00,139.03,139.15,139.03,139.14,8984.0,132.4924,132.6068,132.4924,132.5972,8984.0
2023-06-23 13:40:00,139.15,139.16,139.09,139.11,9375.0,132.6068,132.6163,132.5496,132.5686,9375.0
2023-06-23 13:45:00,139.1,139.12,139.08,139.11,6897.0,132.5591,132.5782,132.54,132.5686,6897.0
2023-06-23 13:50:00,139.1,139.13,139.1,139.12,9277.0,132.5591,132.5877,132.5591,132.5782,9277.0
2023-06-23 13:55:00,139.13,139.15,139.08,139.08,14859.0,132.5877,132.6068,132.54,132.54,14859.0
2023-06-23 14:00:00,139.08,139.08,138.97,138.97,6919.0,132.54,132.54,132.4352,132.4352,6919.0
2023-06-23 14:05:00,138.99,139.0,138.94,138.95,7045.0,132.4543,132.4638,132.4066,132.4162,7045.0
2023-06-23 14:10:00,138.95,138.95,138.89,138.9,13781.0,132.4162,132.4162,132.359,132.3685,13781.0
2023-06-23 14:15:00,138.9,138.93,138.88,138.9,11218.0,132.3685,132.3971,132.3495,132.3685,11218.0
2023-06-23 14:20:00,138.91,138.94,138.89,138.9,19747.0,132.378,132.4066,132.359,132.3685,19747.0
2023-06-23 14:25:00,138.9,138.91,138.84,138.85,8933.0,132.3685,132.378,132.3113,132.3209,8933.0
2023-06-23 14:30:00,138.83,138.87,138.81,138.84,13543.0,132.3018,132.3399,132.2827,132.3113,13543.0
2023-06-23 14:35:00,138.84,138.84,138.73,138.75,16943.0,132.3113,132.3113,132.2065,132.2256,16943.0
2023-06-23 14:40:00,138.74,138.75,138.7,138.71,7488.0,132.216,132.2256,132.1779,132.1874,7488.0
2023-06-23 14:45:00,138.71,138.71,138.6,138.64,21997.0,132.1874,132.1874,132.0826,132.1207,21997.0
2023-06-23 14:50:00,138.65,138.65,138.55,138.56,9429.0,132.1303,132.1303,132.035,132.0445,9429.0
2023-06-23 14:55:00,138.55,138.61,138.53,138.59,20780.0,132.035,132.0922,132.0159,132.0731,20780.0
2023-06-23 15:00:00,138.59,138.6,138.48,138.56,33729.0,132.0731,132.0826,131.9683,132.0445,33729.0
2023-06-23 15:05:00,138.55,138.65,138.55,138.64,11606.0,132.035,132.1303,132.035,132.1207,11606.0
2023-06-23 15:10:00,138.68,138.74,138.67,138.69,12370.0,132.1589,132.216,132.1493,132.1684,12370.0
2023-06-23 15:15:00,138.69,138.74,138.67,138.73,24529.0,132.1684,132.216,132.1493,132.2065,24529.0
2023-06-23 15:20:00,138.72,138.73,138.63,138.65,11805.0,132.197,132.2065,132.1112,132.1303,11805.0
2023-06-23 15:25:00,138.65,138.69,138.63,138.66,29851.0,132.1303,132.1684,132.1112,132.1398,29851.0
2023-06-23 15:30:00,138.67,138.75,138.65,138.74,22301.0,132.1493,132.2256,132.1303,132.216,22301.0
2023-06-23 15:35:00,138.74,138.85,138.73,138.82,28788.0,132.216,132.3209,132.2065,132.2923,28788.0
2023-06-23 15:40:00,138.83,138.86,138.78,138.86,17528.0,132.3018,132.3304,132.2542,132.3304,17528.0
2023-06-23 15:45:00,138.86,138.87,138.77,138.81,48289.0,132.3304,132.3399,132.2446,132.2827,48289.0
2023-06-23 15:50:00,138.8,138.95,138.7,138.81,39461.0,132.2732,132.4162,132.1779,132.2827,39461.0
2023-06-23 15:55:00,138.82,138.9,138.68,138.73,38702.0,132.2923,132.3685,132.1589,132.2065,38702.0
2023-06-26 09:30:00,138.72,138.79,138.51,138.78,55724.0,132.197,132.2637,131.9969,132.2542,55724.0
2023-06-26 09:35:00,138.79,138.91,138.79,138.87,19424.0,132.2637,132.378,132.2637,132.3399,19424.0
2023-06-26 09:40:00,138.91,139.07,138.9,139.06,21394.0,132.378,132.5305,132.3685,132.521,21394.0
2023-06-26 09:45:00,139.09,139.13,138.96,138.97,32974.0,132.5496,132.5877,132.4257,132.4352,32974.0
2023-06-26 09:50:00,138.96,139.03,138.87,138.88,16806.0,132.4257,132.4924,132.3399,132.3495,16806.0
2023-06-26 09:55:00,138.89,138.91,138.75,138.82,7442.0,132.359,132.378,132.2256,132.2923,7442.0
2023-06-26 10:00:00,138.81,138.85,138.77,138.78,27966.0,132.2827,132.3209,132.2446,132.2542,27966.0
2023-06-26 10:05:00,138.79,138.92,138.76,138.78,12377.0,132.2637,132.3876,132.2351,132.2542,12377.0
2023-06-26 10:10:00,138.76,138.76,138.67,138.73,13982.0,132.2351,132.2351,132.1493,132.2065,13982.0
2023-06-26 10:15:00,138.81,138.9,138.79,138.81,6646.0,132.2827,132.3685,132.2637,132.2827,6646.0
2023-06-26 10:20:00,138.78,138.81,138.76,138.79,29148.0,132.2542,132.2827,132.2351,132.2637,29148.0
2023-06-26 10:25:00,138.77,138.81,138.73,138.76,8548.0,132.2446,132.2827,132.2065,132.2351,8548.0
2023-06-26 10:30:00,138.74,138.75,138.66,138.69,12422.0,132.216,132.2256,132.1398,132.1684,12422.0
2023-06-26 10:35:00,138.68,138.69,138.54,138.55,25409.0,132.1589,132.1684,132.0254,132.035,25409.0
2023-06-26 10:40:00,138.54,138.65,138.42,138.64,28009.0,132.0254,132.1303,131.9111,132.1207,28009.0
2023-06-26 10:45:00,138.62,138.71,138.58,138.7,14930.0,132.1017,132.1874,132.0636,132.1779,14930.0
2023-06-26 10:50:00,138.69,138.73,138.65,138.69,19531.0,132.1684,132.2065,132.1303,132.1684,19531.0
2023-06-26 10:55:00,138.67,138.73,138.64,138.73,5778.0,132.1493,132.2065,132.1207,132.2065,5778.0
2023-06-26 11:00:00,138.75,138.8,138.71,138.72,13845.0,132.2256,132.2732,132.1874,132.197,13845.0
2023-06-26 11:05:00,138.72,138.81,138.68,138.77,17518.0,132.197,132.2827,132.1589,132.2446,17518.0
2023-06-26 11:10:00,138.79,138.83,138.77,138.81,15947.0,132.2637,132.3018,132.2446,132.2827,15947.0
2023-06-26 11:15:00,138.81,138.93,138.81,138.91,7225.0,132.2827,132.3971,132.2827,132.378,7225.0
2023-06-26 11:20:00,138.93,138.94,138.81,138.82,30730.0,132.3971,132.4066,132.2827,132.2923,30730.0
2023-06-26 11:25:00,138.81,138.84,138.78,138.82,8026.0,132.2827,132.3113,132.2542,132.2923,8026.0
2023-06-26 11:30:00,138.85,138.93,138.84,138.89,9330.0,132.3209,132.3971,132.3113,132.359,9330.0
2023-06-26 11:35:00,138.86,138.93,138.85,138.93,5969.0,132.3304,132.3971,132.3209,132.3971,5969.0
2023-06-26 11:40:00,138.96,139.0,138.93,139.0,9387.0,132.4257,132.4638,132.3971,132.4638,9387.0
2023-06-26 11:45:00,139.01,139.12,138.99,139.08,8418.0,132.4733,132.5782,132.4543,132.54,8418.0
2023-06-26 11:50:00,139.09,139.15,139.09,139.12,7397.0,132.5496,132.6068,132.5496,132.5782,7397.0
2023-06-26 11:55:00,139.13,139.21,139.12,139.19,3672.0,132.5877,132.6639,132.5782,132.6449,3672.0
2023-06-26 12:00:00,139.22,139.27,139.19,139.2,18513.0,132.6735,132.7211,132.6449,132.6544,18513.0
2023-06-26 12:05:00,139.19,139.19,139.1,139.18,7957.0,132.6449,132.6449,132.5591,132.6353,7957.0
2023-06-26 12:10:00,139.15,139.26,139.13,139.23,13968.0,132.6068,132.7116,132.5877,132.683,13968.0
2023-06-26 12:15:00,139.24,139.35,139.23,139.33,16321.0,132.6925,132.7974,132.683,132.7783,16321.0
2023-06-26 12:20:00,139.32,139.45,139.3,139.44,12950.0,132.7688,132.8927,132.7497,132.8831,12950.0
2023-06-26 12:25:00,139.44,139.46,139.4,139.44,18223.0,132.8831,132.9022,132.845,132.8831,18223.0
2023-06-26 12:30:00,139.45,139.47,139.34,139.34,6677.0,132.8927,132.9117,132.7878,132.7878,6677.0
2023-06-26 12:35:00,139.33,139.4,139.32,139.37,6842.0,132.7783,132.845,132.7688,132.8164,6842.0
2023-06-26 12:40:00,139.36,139.4,139.34,139.4,6216.0,132.8069,132.845,132.7878,132.845,6216.0
2023-06-26 12:45:00,139.4,139.45,139.38,139.4,14336.0,132.845,132.8927,132.8259,132.845,14336.0
2023-06-26 12:50:00,139.42,139.47,139.4,139.45,9363.0,132.8641,132.9117,132.845,132.8927,9363.0
2023-06-26 12:55:00,139.44,139.46,139.42,139.45,21301.0,132.8831,132.9022,132.8641,132.8927,21301.0
2023-06-26 13:00:00,139.46,139.49,139.42,139.42,11516.0,132.9022,132.9308,132.8641,132.8641,11516.0
2023-06-26 13:05:00,139.43,139.43,139.38,139.41,6029.0,132.8736,132.8736,132.8259,132.8545,6029.0
2023-06-26 13:10:00,139.42,139.45,139.4,139.42,87210.0,132.8641,132.8927,132.845,132.8641,87210.0
2023-06-26 13:15:00,139.44,139.53,139.44,139.52,9003.0,132.8831,132.9689,132.8831,132.9594,9003.0
2023-06-26 13:20:00,139.52,139.54,139.48,139.49,11221.0,132.9594,132.9784,132.9212,132.9308,11221.0
2023-06-26 13:25:00,139.47,139.53,139.4,139.51,6458.0,132.9117,132.9689,132.845,132.9498,6458.0
2023-06-26 13:30:00,139.53,139.54,139.45,139.47,17285.0,132.9689,132.9784,132.8927,132.9117,17285.0
2023-06-26 13:35:00,139.47,139.5,139.44,139.5,6217.0,132.9117,132.9403,132.8831,132.9403,6217.0
2023-06-26 13:40:00,139.51,139.53,139.47,139.49,6437.0,132.9498,132.9689,132.9117,132.9308,6437.0
2023-06-26 13:45:00,139.48,139.53,139.47,139.5,5821.0,132.9212,132.9689,132.9117,132.9403,5821.0
2023-06-26 13:50:00,139.5,139.52,139.42,139.43,5312.0,132.9403,132.9594,132.8641,132.8736,5312.0
2023-06-26 13:55:00,139.42,139.44,139.38,139.39,3438.0,132.8641,132.8831,132.8259,132.8355,3438.0
2023-06-26 14:00:00,139.39,139.42,139.35,139.41,6469.0,132.8355,132.8641,132.7974,132.8545,6469.0
2023-06-26 14:05:00,139.38,139.38,139.25,139.28,36653.0,132.8259,132.8259,132.7021,132.7306,36653.0
2023-06-26 14:10:00,139.25,139.28,139.23,139.24,7516.0,132.7021,132.7306,132.683,132.6925,7516.0
2023-06-26 14:15:00,139.23,139.25,139.19,139.21,10328.0,132.683,132.7021,132.6449,132.6639,10328.0
2023-06-26 14:20:00,139.18,139.23,139.16,139.22,18950.0,132.6353,132.683,132.6163,132.6735,18950.0
2023-06-26 14:25:00,139.22,139.31,139.22,139.3,19787.0,132.6735,132.7592,132.6735,132.7497,19787.0
2023-06-26 14:30:00,139.3,139.42,139.29,139.42,9627.0,132.7497,132.8641,132.7402,132.8641,9627.0
2023-06-26 14:35:00,139.42,139.47,139.4,139.47,13206.0,132.8641,132.9117,132.845,132.9117,13206.0
2023-06-26 14:40:00,139.46,139.48,139.43,139.48,10032.0,132.9022,132.9212,132.8736,132.9212,10032.0
2023-06-26 14:45:00,139.49,139.51,139.47,139.51,23610.0,132.9308,132.9498,132.9117,132.9498,23610.0
2023-06-26 14:50:00,139.5,139.51,139.44,139.47,9967.0,132.9403,132.9498,132.8831,132.9117,9967.0
2023-06-26 14:55:00,139.48,139.51,139.45,139.49,10174.0,132.9212,132.9498,132.8927,132.9308,10174.0
2023-06-26 15:00:00,139.48,139.52,139.48,139.51,10765.0,132.9212,132.9594,132.9212,132.9498,10765.0
2023-06-26 15:05:00,139.52,139.54,139.49,139.52,14542.0,132.9594,132.9784,132.9308,132.9594,14542.0
2023-06-26 15:10:00,139.51,139.52,139.48,139.5,11669.0,132.9498,132.9594,132.9212,132.9403,11669.0
2023-06-26 15:15:00,139.51,139.55,139.5,139.53,19756.0,132.9498,132.9879,132.9403,132.9689,19756.0
2023-06-26 15:20:00,139.53,139.55,139.49,139.55,33223.0,132.9689,132.9879,132.9308,132.9879,33223.0
2023-06-26 15:25:00,139.54,139.58,139.52,139.54,17412.0,132.9784,133.0165,132.9594,132.9784,17412.0
2023-06-26 15:30:00,139.54,139.59,139.51,139.56,20993.0,132.9784,133.0261,132.9498,132.9975,20993.0
2023-06-26 15:35:00,139.55,139.56,139.51,139.52,13565.0,132.9879,132.9975,132.9498,132.9594,13565.0
2023-06-26 15:40:00,139.52,139.52,139.4,139.42,20325.0,132.9594,132.9594,132.845,132.8641,20325.0
2023-06-26 15:45:00,139.4,139.4,139.23,139.31,22828.0,132.845,132.845,132.683,132.7592,22828.0
2023-06-26 15:50:00,139.31,139.34,139.26,139.33,20868.0,132.7592,132.7878,132.7116,132.7783,20868.0
2023-06-26 15:55:00,139.33,139.33,139.18,139.26,27676.0,132.7783,132.7783,132.6353,132.7116,27676.0
2023-06-27 09:30:00,139.26,139.42,139.15,139.31,123385.0,132.7116,132.8641,132.6068,132.7592,123385.0
2023-06-27 09:35:00,139.27,139.49,139.24,139.47,12226.0,132.7211,132.9308,132.6925,132.9117,12226.0
2023-06-27 09:40:00,139.49,139.52,139.37,139.44,23907.0,132.9308,132.9594,132.8164,132.8831,23907.0
2023-06-27 09:45:00,139.42,139.43,139.14,139.15,7174.0,132.8641,132.8736,132.5972,132.6068,7174.0
2023-06-27 09:50:00,139.16,139.16,139.04,139.04,10460.0,132.6163,132.6163,132.5019,132.5019,10460.0
2023-06-27 09:55:00,139.03,139.16,139.01,139.16,16592.0,132.4924,132.6163,132.4733,132.6163,16592.0
2023-06-27 10:00:00,139.13,139.21,139.05,139.2,49682.0,132.5877,132.6639,132.5115,132.6544,49682.0
2023-06-27 10:05:00,139.18,139.22,139.17,139.19,2115.0,132.6353,132.6735,132.6258,132.6449,2115.0
2023-06-27 10:10:00,139.17,139.32,139.07,139.32,21326.0,132.6258,132.7688,132.5305,132.7688,21326.0
2023-06-27 10:15:00,139.33,139.5,139.33,139.45,15219.0,132.7783,132.9403,132.7783,132.8927,15219.0
2023-06-27 10:20:00,139.46,139.53,139.43,139.5,10980.0,132.9022,132.9689,132.8736,132.9403,10980.0
2023-06-27 10:25:00,139.5,139.5,139.39,139.42,16277.0,132.9403,132.9403,132.8355,132.8641,16277.0
2023-06-27 10:30:00,139.42,139.66,139.41,139.61,36906.0,132.8641,133.0928,132.8545,133.0451,36906.0
2023-06-27 10:35:00,139.6,139.62,139.54,139.56,49256.0,133.0356,133.0547,132.9784,132.9975,49256.0
2023-06-27 10:40:00,139.57,139.61,139.54,139.59,15116.0,133.007,133.0451,132.9784,133.0261,15116.0
2023-06-27 10:45:00,139.6,139.71,139.6,139.66,28793.0,133.0356,133.1404,133.0356,133.0928,28793.0
2023-06-27 10:50:00,139.65,139.74,139.64,139.71,19105.0,133.0832,133.169,133.0737,133.1404,19105.0
2023-06-27 10:55:00,139.71,139.78,139.69,139.76,25578.0,133.1404,133.2071,133.1214,133.1881,25578.0
2023-06-27 11:00:00,139.77,139.82,139.72,139.72,45735.0,133.1976,133.2453,133.15,133.15,45735.0
2023-06-27 11:05:00,139.73,139.81,139.69,139.74,21062.0,133.1595,133.2357,133.1214,133.169,21062.0
2023-06-27 11:10:00,139.75,139.75,139.64,139.72,11844.0,133.1785,133.1785,133.0737,133.15,11844.0
2023-06-27 11:15:00,139.71,139.77,139.69,139.71,11563.0,133.1404,133.1976,133.1214,133.1404,11563.0
2023-06-27 11:20:00,139.71,139.75,139.69,139.74,11801.0,133.1404,133.1785,133.1214,133.169,11801.0
2023-06-27 11:25:00,139.73,139.76,139.64,139.7,8609.0,133.1595,133.1881,133.0737,133.1309,8609.0
2023-06-27 11:30:00,139.69,139.73,139.67,139.71,15653.0,133.1214,133.1595,133.1023,133.1404,15653.0
2023-06-27 11:35:00,139.72,139.79,139.69,139.76,17747.0,133.15,133.2167,133.1214,133.1881,17747.0
2023-06-27 11:40:00,139.77,139.77,139.69,139.7,5065.0,133.1976,133.1976,133.1214,133.1309,5065.0
2023-06-27 11:45:00,139.72,139.78,139.69,139.7,9709.0,133.15,133.2071,133.1214,133.1309,9709.0
2023-06-27 11:50:00,139.71,139.75,139.7,139.73,11532.0,133.1404,133.1785,133.1309,133.1595,11532.0
2023-06-27 11:55:00,139.72,139.78,139.72,139.75,14092.0,133.15,133.2071,133.15,133.1785,14092.0
2023-06-27 12:00:00,139.74,139.78,139.71,139.75,10622.0,133.169,133.2071,133.1404,133.1785,10622.0
2023-06-27 12:05:00,139.75,139.8,139.74,139.76,12385.0,133.1785,133.2262,133.169,133.1881,12385.0
2023-06-27 12:10:00,139.76,139.82,139.75,139.8,18879.0,133.1881,133.2453,133.1785,133.2262,18879.0
2023-06-27 12:15:00,139.79,139.79,139.73,139.74,12708.0,133.2167,133.2167,133.1595,133.169,12708.0
2023-06-27 12:20:00,139.73,139.82,139.73,139.82,4573.0,133.1595,133.2453,133.1595,133.2453,4573.0
2023-06-27 12:25:00,139.83,139.91,139.83,139.85,6749.0,133.2548,133.331,133.2548,133.2738,6749.0
2023-06-27 12:30:00,139.85,139.87,139.83,139.87,12356.0,133.2738,133.2929,133.2548,133.2929,12356.0
2023-06-27 12:35:00,139.89,140.02,139.87,140.02,31700.0,133.312,133.4358,133.2929,133.4358,31700.0
2023-06-27 12:40:00,140.02,140.02,139.96,139.97,6922.0,133.4358,133.4358,133.3787,133.3882,6922.0
2023-06-27 12:45:00,139.98,140.01,139.97,140.01,12139.0,133.3977,133.4263,133.3882,133.4263,12139.0
2023-06-27 12:50:00,140.0,140.01,139.95,139.98,12256.0,133.4168,133.4263,133.3691,133.3977,12256.0
2023-06-27 12:55:00,139.96,139.97,139.9,139.95,12450.0,133.3787,133.3882,133.3215,133.3691,12450.0
2023-06-27 13:00:00,139.96,140.02,139.96,140.0,8201.0,133.3787,133.4358,133.3787,133.4168,8201.0
2023-06-27 13:05:00,139.99,139.99,139.93,139.96,10987.0,133.4073,133.4073,133.3501,133.3787,10987.0
2023-06-27 13:10:00,139.96,140.04,139.96,140.04,12928.0,133.3787,133.4549,133.3787,133.4549,12928.0
2023-06-27 13:15:00,140.02,140.06,140.01,140.02,14346.0,133.4358,133.474,133.4263,133.4358,14346.0
2023-06-27 13:20:00,140.03,140.11,140.02,140.09,11240.0,133.4454,133.5216,133.4358,133.5026,11240.0
2023-06-27 13:25:00,140.11,140.11,140.06,140.07,12127.0,133.5216,133.5216,133.474,133.4835,12127.0
2023-06-27 13:30:00,140.09,140.15,140.08,140.11,9087.0,133.5026,133.5597,133.493,133.5216,9087.0
2023-06-27 13:35:00,140.1,140.12,140.08,140.1,9566.0,133.5121,133.5311,133.493,133.5121,9566.0
2023-06-27 13:40:00,140.09,140.14,140.09,140.13,30811.0,133.5026,133.5502,133.5026,133.5407,30811.0
2023-06-27 13:45:00,140.13,140.16,140.11,140.15,30227.0,133.5407,133.5693,133.5216,133.5597,30227.0
2023-06-27 13:50:00,140.16,140.19,140.15,140.18,9394.0,133.5693,133.5979,133.5597,133.5883,9394.0
2023-06-27 13:55:00,140.16,140.17,140.12,140.14,28468.0,133.5693,133.5788,133.5311,133.5502,28468.0
2023-06-27 14:00:00,140.13,140.19,140.12,140.19,13611.0,133.5407,133.5979,133.5311,133.5979,13611.0
2023-06-27 14:05:00,140.19,140.24,140.17,140.19,10573.0,133.5979,133.6455,133.5788,133.5979,10573.0
2023-06-27 14:10:00,140.2,140.25,140.2,140.22,22279.0,133.6074,133.655,133.6074,133.6264,22279.0
2023-06-27 14:15:00,140.22,140.27,140.21,140.22,29881.0,133.6264,133.6741,133.6169,133.6264,29881.0
2023-06-27 14:20:00,140.22,140.27,140.22,140.26,22012.0,133.6264,133.6741,133.6264,133.6646,22012.0
2023-06-27 14:25:00,140.25,140.26,140.21,140.22,14056.0,133.655,133.6646,133.6169,133.6264,14056.0
2023-06-27 14:30:00,140.22,140.24,140.19,140.19,12001.0,133.6264,133.6455,133.5979,133.5979,12001.0
2023-06-27 14:35:00,140.2,140.24,140.19,140.2,13510.0,133.6074,133.6455,133.5979,133.6074,13510.0
2023-06-27 14:40:00,140.19,140.2,140.15,140.17,8544.0,133.5979,133.6074,133.5597,133.5788,8544.0
2023-06-27 14:45:00,140.17,140.22,140.13,140.22,24871.0,133.5788,133.6264,133.5407,133.6264,24871.0
2023-06-27 14:50:00,140.21,140.23,140.19,140.21,20286.0,133.6169,133.636,133.5979,133.6169,20286.0
2023-06-27 14:55:00,140.22,140.24,140.14,140.17,21168.0,133.6264,133.6455,133.5502,133.5788,21168.0
2023-06-27 15:00:00,140.17,140.24,140.17,140.22,7566.0,133.5788,133.6455,133.5788,133.6264,7566.0
2023-06-27 15:05:00,140.22,140.25,140.19,140.19,13300.0,133.6264,133.655,133.5979,133.5979,13300.0
2023-06-27 15:10:00,140.19,140.19,140.12,140.17,9784.0,133.5979,133.5979,133.5311,133.5788,9784.0
2023-06-27 15:15:00,140.16,140.17,140.11,140.12,27787.0,133.5693,133.5788,133.5216,133.5311,27787.0
2023-06-27 15:20:00,140.13,140.15,140.12,140.15,11562.0,133.5407,133.5597,133.5311,133.5597,11562.0
2023-06-27 15:25:00,140.15,140.27,140.14,140.25,19752.0,133.5597,133.6741,133.5502,133.655,19752.0
2023-06-27 15:30:00,140.25,140.31,140.2,140.22,21953.0,133.655,133.7122,133.6074,133.6264,21953.0
2023-06-27 15:35:00,140.21,140.21,140.15,140.17,16241.0,133.6169,133.6169,133.5597,133.5788,16241.0
2023-06-27 15:40:00,140.19,140.25,140.19,140.25,14166.0,133.5979,133.655,133.5979,133.655,14166.0
2023-06-27 15:45:00,140.24,140.31,140.24,140.27,10965.0,133.6455,133.7122,133.6455,133.6741,10965.0
2023-06-27 15:50:00,140.27,140.27,140.17,140.25,32141.0,133.6741,133.6741,133.5788,133.655,32141.0
2023-06-27 15:55:00,140.25,140.27,140.16,140.21,22700.0,133.655,133.6741,133.5693,133.6169,22700.0
2023-06-28 09:30:00,140.07,140.07,139.49,139.57,350775.0,133.4835,133.4835,132.9308,133.007,350775.0
2023-06-28 09:35:00,139.57,139.63,139.4,139.48,49326.0,133.007,133.0642,132.845,132.9212,49326.0
2023-06-28 09:40:00,139.5,139.56,139.41,139.5,22465.0,132.9403,132.9975,132.8545,132.9403,22465.0
2023-06-28 09:45:00,139.51,139.52,139.3,139.3,23200.0,132.9498,132.9594,132.7497,132.7497,23200.0
2023-06-28 09:50:00,139.29,139.41,139.22,139.4,23438.0,132.7402,132.8545,132.6735,132.845,23438.0
2023-06-28 09:55:00,139.42,139.47,139.36,139.45,17034.0,132.8641,132.9117,132.8069,132.8927,17034.0
2023-06-28 10:00:00,139.49,139.49,139.33,139.38,48922.0,132.9308,132.9308,132.7783,132.8259,48922.0
2023-06-28 10:05:00,139.42,139.52,139.39,139.42,13936.0,132.8641,132.9594,132.8355,132.8641,13936.0
2023-06-28 10:10:00,139.44,139.46,139.36,139.43,28928.0,132.8831,132.9022,132.8069,132.8736,28928.0
2023-06-28 10:15:00,139.41,139.49,139.37,139.49,33222.0,132.8545,132.9308,132.8164,132.9308,33222.0
2023-06-28 10:20:00,139.5,139.52,139.34,139.34,43957.0,132.9403,132.9594,132.7878,132.7878,43957.0
2023-06-28 10:25:00,139.36,139.38,139.32,139.35,13047.0,132.8069,132.8259,132.7688,132.7974,13047.0
2023-06-28 10:30:00,139.35,139.44,139.35,139.41,23882.0,132.7974,132.8831,132.7974,132.8545,23882.0
2023-06-28 10:35:00,139.42,139.48,139.4,139.43,28870.0,132.8641,132.9212,132.845,132.8736,28870.0
2023-06-28 10:40:00,139.42,139.47,139.37,139.38,40276.0,132.8641,132.9117,132.8164,132.8259,40276.0
2023-06-28 10:45:00,139.36,139.41,139.31,139.4,8479.0,132.8069,132.8545,132.7592,132.845,8479.0
2023-06-28 10:50:00,139.41,139.46,139.3,139.32,22726.0,132.8545,132.9022,132.7497,132.7688,22726.0
2023-06-28 10:55:00,139.3,139.33,139.28,139.29,14085.0,132.7497,132.7783,132.7306,132.7402,14085.0
2023-06-28 11:00:00,139.31,139.35,139.28,139.31,7384.0,132.7592,132.7974,132.7306,132.7592,7384.0
2023-06-28 11:05:00,139.31,139.4,139.31,139.39,11573.0,132.7592,132.845,132.7592,132.8355,11573.0
2023-06-28 11:10:00,139.39,139.45,139.34,139.4,7374.0,132.8355,132.8927,132.7878,132.845,7374.0
2023-06-28 11:15:00,139.44,139.59,139.41,139.58,11537.0,132.8831,133.0261,132.8545,133.0165,11537.0
2023-06-28 11:20:00,139.57,139.58,139.5,139.51,16756.0,133.007,133.0165,132.9403,132.9498,16756.0
2023-06-28 11:25:00,139.5,139.65,139.48,139.64,13660.0,132.9403,133.0832,132.9212,133.0737,13660.0
2023-06-28 11:30:00,139.65,139.7,139.64,139.66,16055.0,133.0832,133.1309,133.0737,133.0928,16055.0
2023-06-28 11:35:00,139.65,139.72,139.65,139.68,7877.0,133.0832,133.15,133.0832,133.1118,7877.0
2023-06-28 11:40:00,139.69,139.77,139.69,139.73,9706.0,133.1214,133.1976,133.1214,133.1595,9706.0
2023-06-28 11:45:00,139.73,139.75,139.68,139.7,7159.0,133.1595,133.1785,133.1118,133.1309,7159.0
2023-06-28 11:50:00,139.68,139.71,139.64,139.64,11018.0,133.1118,133.1404,133.0737,133.0737,11018.0
2023-06-28 11:55:00,139.63,139.69,139.63,139.69,7912.0,133.0642,133.1214,133.0642,133.1214,7912.0
2023-06-28 12:00:00,139.69,139.75,139.69,139.72,5436.0,133.1214,133.1785,133.1214,133.15,5436.0
2023-06-28 12:05:00,139.72,139.83,139.71,139.81,6781.0,133.15,133.2548,133.1404,133.2357,6781.0
2023-06-28 12:10:00,139.82,139.9,139.81,139.83,6076.0,133.2453,133.3215,133.2357,133.2548,6076.0
2023-06-28 12:15:00,139.84,139.91,139.84,139.88,15764.0,133.2643,133.331,133.2643,133.3024,15764.0
2023-06-28 12:20:00,139.88,139.96,139.83,139.94,10448.0,133.3024,133.3787,133.2548,133.3596,10448.0
2023-06-28 12:25:00,139.94,139.95,139.86,139.91,4811.0,133.3596,133.3691,133.2834,133.331,4811.0
2023-06-28 12:30:00,139.92,139.94,139.86,139.89,9518.0,133.3406,133.3596,133.2834,133.312,9518.0
2023-06-28 12:35:00,139.92,139.95,139.89,139.92,5887.0,133.3406,133.3691,133.312,133.3406,5887.0
2023-06-28 12:40:00,139.94,139.94,139.65,139.67,14524.0,133.3596,133.3596,133.0832,133.1023,14524.0
2023-06-28 12:45:00,139.66,139.75,139.64,139.65,11362.0,133.0928,133.1785,133.0737,133.0832,11362.0
2023-06-28 12:50:00,139.67,139.67,139.43,139.47,28153.0,133.1023,133.1023,132.8736,132.9117,28153.0
2023-06-28 12:55:00,139.46,139.58,139.4,139.57,13362.0,132.9022,133.0165,132.845,133.007,13362.0
2023-06-28 13:00:00,139.56,139.58,139.43,139.53,19889.0,132.9975,133.0165,132.8736,132.9689,19889.0
2023-06-28 13:05:00,139.51,139.54,139.47,139.5,15956.0,132.9498,132.9784,132.9117,132.9403,15956.0
2023-06-28 13:10:00,139.49,139.54,139.43,139.54,9420.0,132.9308,132.9784,132.8736,132.9784,9420.0
2023-06-28 13:15:00,139.55,139.58,139.51,139.56,4963.0,132.9879,133.0165,132.9498,132.9975,4963.0
2023-06-28 13:20:00,139.56,139.62,139.56,139.59,11168.0,132.9975,133.0547,132.9975,133.0261,11168.0
2023-06-28 13:25:00,139.61,139.63,139.6,139.62,6405.0,133.0451,133.0642,133.0356,133.0547,6405.0
2023-06-28 13:30:00,139.65,139.65,139.48,139.49,16816.0,133.0832,133.0832,132.9212,132.9308,16816.0
2023-06-28 13:35:00,139.49,139.53,139.47,139.5,5257.0,132.9308,132.9689,132.9117,132.9403,5257.0
2023-06-28 13:40:00,139.5,139.53,139.48,139.5,8755.0,132.9403,132.9689,132.9212,132.9403,8755.0
2023-06-28 13:45:00,139.51,139.51,139.45,139.46,6215.0,132.9498,132.9498,132.8927,132.9022,6215.0
2023-06-28 13:50:00,139.48,139.49,139.43,139.49,12972.0,132.9212,132.9308,132.8736,132.9308,12972.0
2023-06-28 13:55:00,139.49,139.53,139.46,139.53,12223.0,132.9308,132.9689,132.9022,132.9689,12223.0
2023-06-28 14:00:00,139.54,139.61,139.51,139.61,6525.0,132.9784,133.0451,132.9498,133.0451,6525.0
2023-06-28 14:05:00,139.6,139.61,139.58,139.59,6768.0,133.0356,133.0451,133.0165,133.0261,6768.0
2023-06-28 14:10:00,139.59,139.62,139.58,139.59,8806.0,133.0261,133.0547,133.0165,133.0261,8806.0
2023-06-28 14:15:00,139.59,139.61,139.56,139.59,8744.0,133.0261,133.0451,132.9975,133.0261,8744.0
2023-06-28 14:20:00,139.58,139.62,139.57,139.58,9969.0,133.0165,133.0547,133.007,133.0165,9969.0
2023-06-28 14:25:00,139.58,139.61,139.53,139.58,23090.0,133.0165,133.0451,132.9689,133.0165,23090.0
2023-06-28 14:30:00,139.57,139.63,139.57,139.6,23799.0,133.007,133.0642,133.007,133.0356,23799.0
2023-06-28 14:35:00,139.62,139.62,139.56,139.56,6347.0,133.0547,133.0547,132.9975,132.9975,6347.0
2023-06-28 14:40:00,139.57,139.65,139.55,139.62,8469.0,133.007,133.0832,132.9879,133.0547,8469.0
2023-06-28 14:45:00,139.6,139.6,139.55,139.55,8198.0,133.0356,133.0356,132.9879,132.9879,8198.0
2023-06-28 14:50:00,139.55,139.57,139.53,139.55,15508.0,132.9879,133.007,132.9689,132.9879,15508.0
2023-06-28 14:55:00,139.55,139.55,139.5,139.53,9139.0,132.9879,132.9879,132.9403,132.9689,9139.0
2023-06-28 15:00:00,139.53,139.58,139.5,139.52,24277.0,132.9689,133.0165,132.9403,132.9594,24277.0
2023-06-28 15:05:00,139.52,139.53,139.43,139.52,23332.0,132.9594,132.9689,132.8736,132.9594,23332.0
2023-06-28 15:10:00,139.53,139.62,139.52,139.61,50830.0,132.9689,133.0547,132.9594,133.0451,50830.0
2023-06-28 15:15:00,139.59,139.63,139.56,139.62,20777.0,133.0261,133.0642,132.9975,133.0547,20777.0
2023-06-28 15:20:00,139.62,139.65,139.61,139.64,16262.0,133.0547,133.0832,133.0451,133.0737,16262.0
2023-06-28 15:25:00,139.65,139.66,139.54,139.54,7179.0,133.0832,133.0928,132.9784,132.9784,7179.0
2023-06-28 15:30:00,139.53,139.61,139.53,139.59,17144.0,132.9689,133.0451,132.9689,133.0261,17144.0
2023-06-28 15:35:00,139.57,139.58,139.53,139.56,22289.0,133.007,133.0165,132.9689,132.9975,22289.0
2023-06-28 15:40:00,139.56,139.66,139.56,139.6,17452.0,132.9975,133.0928,132.9975,133.0356,17452.0
2023-06-28 15:45:00,139.59,139.65,139.58,139.6,21399.0,133.0261,133.0832,133.0165,133.0356,21399.0
2023-06-28 15:50:00,139.59,139.73,139.55,139.66,28282.0,133.0261,133.1595,132.9879,133.0928,28282.0
2023-06-28 15:55:00,139.65,139.85,139.61,139.85,67587.0,133.0832,133.2738,133.0451,133.2738,67587.0
2023-06-29 09:30:00,139.82,139.82,139.51,139.71,72393.0,133.2453,133.2453,132.9498,133.1404,72393.0
2023-06-29 09:35:00,139.72,140.02,139.72,140.02,10944.0,133.15,133.4358,133.15,133.4358,10944.0
2023-06-29 09:40:00,140.06,140.1,140.02,140.07,6363.0,133.474,133.5121,133.4358,133.4835,6363.0
2023-06-29 09:45:00,140.07,140.08,139.94,139.99,12856.0,133.4835,133.493,133.3596,133.4073,12856.0
2023-06-29 09:50:00,140.03,140.1,140.0,140.08,6127.0,133.4454,133.5121,133.4168,133.493,6127.0
2023-06-29 09:55:00,140.09,140.19,140.05,140.09,17881.0,133.5026,133.5979,133.4644,133.5026,17881.0
2023-06-29 10:00:00,140.12,140.23,140.11,140.2,9455.0,133.5311,133.636,133.5216,133.6074,9455.0
2023-06-29 10:05:00,140.22,140.32,140.15,140.23,36360.0,133.6264,133.7217,133.5597,133.636,36360.0
2023-06-29 10:10:00,140.21,140.36,140.21,140.34,18676.0,133.6169,133.7599,133.6169,133.7408,18676.0
2023-06-29 10:15:00,140.39,140.44,140.33,140.37,32883.0,133.7884,133.8361,133.7313,133.7694,32883.0
2023-06-29 10:20:00,140.38,140.44,140.29,140.29,35877.0,133.7789,133.8361,133.6932,133.6932,35877.0
2023-06-29 10:25:00,140.3,140.41,140.3,140.39,19506.0,133.7027,133.8075,133.7027,133.7884,19506.0
2023-06-29 10:30:00,140.41,140.47,140.36,140.44,15590.0,133.8075,133.8647,133.7599,133.8361,15590.0
2023-06-29 10:35:00,140.44,140.45,140.3,140.32,20090.0,133.8361,133.8456,133.7027,133.7217,20090.0
2023-06-29 10:40:00,140.31,140.35,140.27,140.31,23961.0,133.7122,133.7503,133.6741,133.7122,23961.0
2023-06-29 10:45:00,140.31,140.32,140.19,140.27,17105.0,133.7122,133.7217,133.5979,133.6741,17105.0
2023-06-29 10:50:00,140.28,140.31,140.18,140.2,39587.0,133.6836,133.7122,133.5883,133.6074,39587.0
2023-06-29 10:55:00,140.2,140.26,140.18,140.2,31258.0,133.6074,133.6646,133.5883,133.6074,31258.0
2023-06-29 11:00:00,140.2,140.35,140.17,140.35,19856.0,133.6074,133.7503,133.5788,133.7503,19856.0
2023-06-29 11:05:00,140.34,140.37,140.31,140.32,61703.0,133.7408,133.7694,133.7122,133.7217,61703.0
2023-06-29 11:10:00,140.3,140.32,140.28,140.29,27575.0,133.7027,133.7217,133.6836,133.6932,27575.0
2023-06-29 11:15:00,140.34,140.37,140.25,140.28,11543.0,133.7408,133.7694,133.655,133.6836,11543.0
2023-06-29 11:20:00,140.28,140.31,140.27,140.31,5554.0,133.6836,133.7122,133.6741,133.7122,5554.0
2023-06-29 11:25:00,140.32,140.39,140.28,140.39,8588.0,133.7217,133.7884,133.6836,133.7884,8588.0
2023-06-29 11:30:00,140.37,140.46,140.37,140.39,8393.0,133.7694,133.8552,133.7694,133.7884,8393.0
2023-06-29 11:35:00,140.39,140.4,140.35,140.4,5852.0,133.7884,133.798,133.7503,133.798,5852.0
2023-06-29 11:40:00,140.43,140.48,140.42,140.44,10001.0,133.8266,133.8742,133.817,133.8361,10001.0
2023-06-29 11:45:00,140.44,140.46,140.42,140.46,8482.0,133.8361,133.8552,133.817,133.8552,8482.0
2023-06-29 11:50:00,140.46,140.54,140.43,140.53,5432.0,133.8552,133.9314,133.8266,133.9219,5432.0
2023-06-29 11:55:00,140.54,140.54,140.43,140.5,5258.0,133.9314,133.9314,133.8266,133.8933,5258.0
2023-06-29 12:00:00,140.52,140.53,140.45,140.46,16691.0,133.9123,133.9219,133.8456,133.8552,16691.0
2023-06-29 12:05:00,140.45,140.55,140.45,140.54,22519.0,133.8456,133.9409,133.8456,133.9314,22519.0
2023-06-29 12:10:00,140.53,140.56,140.48,140.52,13651.0,133.9219,133.9505,133.8742,133.9123,13651.0
2023-06-29 12:15:00,140.54,140.64,140.52,140.64,18842.0,133.9314,134.0267,133.9123,134.0267,18842.0
2023-06-29 12:20:00,140.67,140.75,140.66,140.75,14984.0,134.0553,134.1315,134.0458,134.1315,14984.0
2023-06-29 12:25:00,140.74,140.8,140.71,140.75,7730.0,134.122,134.1792,134.0934,134.1315,7730.0
2023-06-29 12:30:00,140.77,140.81,140.74,140.81,2587.0,134.1506,134.1887,134.122,134.1887,2587.0
2023-06-29 12:35:00,140.8,140.86,140.8,140.86,3288.0,134.1792,134.2363,134.1792,134.2363,3288.0
2023-06-29 12:40:00,140.85,140.85,140.77,140.79,4992.0,134.2268,134.2268,134.1506,134.1696,4992.0
2023-06-29 12:45:00,140.79,140.81,140.77,140.78,7379.0,134.1696,134.1887,134.1506,134.1601,7379.0
2023-06-29 12:50:00,140.8,140.81,140.76,140.78,5647.0,134.1792,134.1887,134.1411,134.1601,5647.0
2023-06-29 12:55:00,140.78,140.8,140.69,140.76,10318.0,134.1601,134.1792,134.0743,134.1411,10318.0
2023-06-29 13:00:00,140.75,140.76,140.67,140.68,4979.0,134.1315,134.1411,134.0553,134.0648,4979.0
2023-06-29 13:05:00,140.67,140.67,140.54,140.65,11925.0,134.0553,134.0553,133.9314,134.0362,11925.0
2023-06-29 13:10:00,140.66,140.66,140.57,140.63,14723.0,134.0458,134.0458,133.96,134.0172,14723.0
2023-06-29 13:15:00,140.63,140.69,140.63,140.67,9015.0,134.0172,134.0743,134.0172,134.0553,9015.0
2023-06-29 13:20:00,140.66,140.68,140.63,140.64,13795.0,134.0458,134.0648,134.0172,134.0267,13795.0
2023-06-29 13:25:00,140.61,140.69,140.61,140.69,3376.0,133.9981,134.0743,133.9981,134.0743,3376.0
2023-06-29 13:30:00,140.69,140.71,140.67,140.69,5786.0,134.0743,134.0934,134.0553,134.0743,5786.0
2023-06-29 13:35:00,140.68,140.71,140.65,140.71,10811.0,134.0648,134.0934,134.0362,134.0934,10811.0
2023-06-29 13:40:00,140.71,140.74,140.67,140.7,9067.0,134.0934,134.122,134.0553,134.0839,9067.0
2023-06-29 13:45:00,140.67,140.73,140.67,140.7,3841.0,134.0553,134.1125,134.0553,134.0839,3841.0
2023-06-29 13:50:00,140.71,140.73,140.69,140.71,10896.0,134.0934,134.1125,134.0743,134.0934,10896.0
2023-06-29 13:55:00,140.7,140.71,140.54,140.58,8086.0,134.0839,134.0934,133.9314,133.9695,8086.0
2023-06-29 14:00:00,140.6,140.6,140.44,140.45,8386.0,133.9886,133.9886,133.8361,133.8456,8386.0
2023-06-29 14:05:00,140.48,140.48,140.36,140.44,14815.0,133.8742,133.8742,133.7599,133.8361,14815.0
2023-06-29 14:10:00,140.41,140.49,140.4,140.49,5248.0,133.8075,133.8837,133.798,133.8837,5248.0
2023-06-29 14:15:00,140.5,140.57,140.49,140.55,12313.0,133.8933,133.96,133.8837,133.9409,12313.0
2023-06-29 14:20:00,140.57,140.62,140.57,140.59,2361.0,133.96,134.0076,133.96,133.979,2361.0
2023-06-29 14:25:00,140.6,140.6,140.56,140.6,14155.0,133.9886,133.9886,133.9505,133.9886,14155.0
2023-06-29 14:30:00,140.6,140.63,140.59,140.61,28829.0,133.9886,134.0172,133.979,133.9981,28829.0
2023-06-29 14:35:00,140.62,140.67,140.61,140.62,13621.0,134.0076,134.0553,133.9981,134.0076,13621.0
2023-06-29 14:40:00,140.61,140.61,140.53,140.58,8641.0,133.9981,133.9981,133.9219,133.9695,8641.0
2023-06-29 14:45:00,140.58,140.65,140.58,140.63,9950.0,133.9695,134.0362,133.9695,134.0172,9950.0
2023-06-29 14:50:00,140.6,140.62,140.57,140.61,5284.0,133.9886,134.0076,133.96,133.9981,5284.0
2023-06-29 14:55:00,140.62,140.65,140.6,140.64,11650.0,134.0076,134.0362,133.9886,134.0267,11650.0
2023-06-29 15:00:00,140.65,140.71,140.64,140.71,13358.0,134.0362,134.0934,134.0267,134.0934,13358.0
2023-06-29 15:05:00,140.71,140.76,140.7,140.75,5664.0,134.0934,134.1411,134.0839,134.1315,5664.0
2023-06-29 15:10:00,140.75,140.76,140.7,140.75,8345.0,134.1315,134.1411,134.0839,134.1315,8345.0
2023-06-29 15:15:00,140.75,140.8,140.72,140.75,25007.0,134.1315,134.1792,134.1029,134.1315,25007.0
2023-06-29 15:20:00,140.76,140.8,140.75,140.78,11398.0,134.1411,134.1792,134.1315,134.1601,11398.0
2023-06-29 15:25:00,140.8,140.81,140.77,140.8,13314.0,134.1792,134.1887,134.1506,134.1792,13314.0
2023-06-29 15:30:00,140.79,140.87,140.78,140.8,11987.0,134.1696,134.2459,134.1601,134.1792,11987.0
2023-06-29 15:35:00,140.8,140.8,140.65,140.67,18458.0,134.1792,134.1792,134.0362,134.0553,18458.0
2023-06-29 15:40:00,140.64,140.7,140.63,140.67,10972.0,134.0267,134.0839,134.0172,134.0553,10972.0
2023-06-29 15:45:00,140.65,140.73,140.63,140.72,12288.0,134.0362,134.1125,134.0172,134.1029,12288.0
2023-06-29 15:50:00,140.7,140.87,140.7,140.77,17446.0,134.0839,134.2459,134.0839,134.1506,17446.0
2023-06-29 15:55:00,140.78,140.91,140.76,140.91,34056.0,134.1601,134.284,134.1411,134.284,34056.0
2023-06-30 09:30:00,141.62,141.8,141.58,141.73,68702.0,134.9606,135.1321,134.9225,135.0654,68702.0
2023-06-30 09:35:00,141.7,141.78,141.6,141.73,6004.0,135.0368,135.1131,134.9416,135.0654,6004.0
2023-06-30 09:40:00,141.74,141.8,141.69,141.73,9213.0,135.075,135.1321,135.0273,135.0654,9213.0
2023-06-30 09:45:00,141.7,141.71,141.5,141.63,11368.0,135.0368,135.0464,134.8463,134.9701,11368.0
2023-06-30 09:50:00,141.63,141.74,141.63,141.7,7339.0,134.9701,135.075,134.9701,135.0368,7339.0
2023-06-30 09:55:00,141.73,141.88,141.71,141.71,16317.0,135.0654,135.2084,135.0464,135.0464,16317.0
2023-06-30 10:00:00,141.72,141.81,141.66,141.8,16539.0,135.0559,135.1417,134.9987,135.1321,16539.0
2023-06-30 10:05:00,141.82,141.91,141.78,141.91,5345.0,135.1512,135.237,135.1131,135.237,5345.0
2023-06-30 10:10:00,141.94,141.96,141.85,141.85,29276.0,135.2656,135.2846,135.1798,135.1798,29276.0
2023-06-30 10:15:00,141.84,141.87,141.81,141.81,5163.0,135.1703,135.1989,135.1417,135.1417,5163.0
2023-06-30 10:20:00,141.82,141.83,141.68,141.69,17494.0,135.1512,135.1607,135.0178,135.0273,17494.0
2023-06-30 10:25:00,141.68,141.8,141.68,141.8,6301.0,135.0178,135.1321,135.0178,135.1321,6301.0
2023-06-30 10:30:00,141.82,141.84,141.76,141.76,11228.0,135.1512,135.1703,135.094,135.094,11228.0
2023-06-30 10:35:00,141.72,141.72,141.55,141.6,22787.0,135.0559,135.0559,134.8939,134.9416,22787.0
2023-06-30 10:40:00,141.59,141.64,141.55,141.58,11763.0,134.932,134.9797,134.8939,134.9225,11763.0
2023-06-30 10:45:00,141.57,141.59,141.44,141.44,17675.0,134.913,134.932,134.7891,134.7891,17675.0
2023-06-30 10:50:00,141.44,141.65,141.42,141.65,9367.0,134.7891,134.9892,134.77,134.9892,9367.0
2023-06-30 10:55:00,141.66,141.7,141.6,141.68,21541.0,134.9987,135.0368,134.9416,135.0178,21541.0
2023-06-30 11:00:00,141.7,141.76,141.66,141.75,7753.0,135.0368,135.094,134.9987,135.0845,7753.0
2023-06-30 11:05:00,141.77,141.79,141.72,141.75,30992.0,135.1036,135.1226,135.0559,135.0845,30992.0
2023-06-30 11:10:00,141.78,141.8,141.72,141.75,13018.0,135.1131,135.1321,135.0559,135.0845,13018.0
2023-06-30 11:15:00,141.74,141.8,141.74,141.78,17449.0,135.075,135.1321,135.075,135.1131,17449.0
2023-06-30 11:20:00,141.78,141.82,141.74,141.74,7199.0,135.1131,135.1512,135.075,135.075,7199.0
2023-06-30 11:25:00,141.72,141.8,141.69,141.8,31279.0,135.0559,135.1321,135.0273,135.1321,31279.0
2023-06-30 11:30:00,141.79,141.79,141.67,141.68,14342.0,135.1226,135.1226,135.0083,135.0178,14342.0
2023-06-30 11:35:00,141.72,141.75,141.71,141.74,5371.0,135.0559,135.0845,135.0464,135.075,5371.0
2023-06-30 11:40:00,141.71,141.74,141.7,141.71,5705.0,135.0464,135.075,135.0368,135.0464,5705.0
2023-06-30 11:45:00,141.72,141.77,141.71,141.73,36638.0,135.0559,135.1036,135.0464,135.0654,36638.0
2023-06-30 11:50:00,141.73,141.74,141.67,141.68,9542.0,135.0654,135.075,135.0083,135.0178,9542.0
2023-06-30 11:55:00,141.68,141.77,141.66,141.77,10203.0,135.0178,135.1036,134.9987,135.1036,10203.0
2023-06-30 12:00:00,141.78,141.83,141.78,141.79,11391.0,135.1131,135.1607,135.1131,135.1226,11391.0
2023-06-30 12:05:00,141.78,141.81,141.74,141.74,24796.0,135.1131,135.1417,135.075,135.075,24796.0
2023-06-30 12:10:00,141.75,141.81,141.74,141.8,9733.0,135.0845,135.1417,135.075,135.1321,9733.0
2023-06-30 12:15:00,141.8,141.86,141.79,141.85,11156.0,135.1321,135.1893,135.1226,135.1798,11156.0
2023-06-30 12:20:00,141.85,141.97,141.84,141.97,14022.0,135.1798,135.2942,135.1703,135.2942,14022.0
2023-06-30 12:25:00,141.97,142.0,141.95,142.0,26009.0,135.2942,135.3227,135.2751,135.3227,26009.0
2023-06-30 12:30:00,142.0,142.04,141.96,141.96,17255.0,135.3227,135.3609,135.2846,135.2846,17255.0
2023-06-30 12:35:00,141.97,141.99,141.93,141.95,5333.0,135.2942,135.3132,135.256,135.2751,5333.0
2023-06-30 12:40:00,141.97,141.99,141.96,141.97,5275.0,135.2942,135.3132,135.2846,135.2942,5275.0
2023-06-30 12:45:00,141.94,142.03,141.93,142.0,6393.0,135.2656,135.3513,135.256,135.3227,6393.0
2023-06-30 12:50:00,142.0,142.05,141.99,142.05,14477.0,135.3227,135.3704,135.3132,135.3704,14477.0
2023-06-30 12:55:00,142.06,142.1,142.05,142.07,40331.0,135.3799,135.418,135.3704,135.3895,40331.0
2023-06-30 13:00:00,142.06,142.1,142.04,142.06,94128.0,135.3799,135.418,135.3609,135.3799,94128.0
2023-06-30 13:05:00,142.05,142.1,142.04,142.07,22815.0,135.3704,135.418,135.3609,135.3895,22815.0
2023-06-30 13:10:00,142.06,142.1,142.02,142.05,9031.0,135.3799,135.418,135.3418,135.3704,9031.0
2023-06-30 13:15:00,142.03,142.14,142.03,142.12,9343.0,135.3513,135.4562,135.3513,135.4371,9343.0
2023-06-30 13:20:00,142.12,142.16,142.11,142.15,8392.0,135.4371,135.4752,135.4276,135.4657,8392.0
2023-06-30 13:25:00,142.16,142.17,142.13,142.16,10104.0,135.4752,135.4847,135.4466,135.4752,10104.0
2023-06-30 13:30:00,142.17,142.29,142.17,142.26,8303.0,135.4847,135.5991,135.4847,135.5705,8303.0
2023-06-30 13:35:00,142.25,142.26,142.19,142.19,7102.0,135.561,135.5705,135.5038,135.5038,7102.0
2023-06-30 13:40:00,142.17,142.19,142.11,142.14,5796.0,135.4847,135.5038,135.4276,135.4562,5796.0
2023-06-30 13:45:00,142.13,142.23,142.12,142.22,9598.0,135.4466,135.5419,135.4371,135.5324,9598.0
2023-06-30 13:50:00,142.23,142.24,142.19,142.21,14191.0,135.5419,135.5515,135.5038,135.5229,14191.0
2023-06-30 13:55:00,142.2,142.21,142.15,142.21,16405.0,135.5133,135.5229,135.4657,135.5229,16405.0
2023-06-30 14:00:00,142.21,142.25,142.2,142.21,10091.0,135.5229,135.561,135.5133,135.5229,10091.0
2023-06-30 14:05:00,142.22,142.3,142.21,142.3,16914.0,135.5324,135.6086,135.5229,135.6086,16914.0
2023-06-30 14:10:00,142.28,142.29,142.24,142.25,13046.0,135.5896,135.5991,135.5515,135.561,13046.0
2023-06-30 14:15:00,142.27,142.3,142.24,142.25,8440.0,135.58,135.6086,135.5515,135.561,8440.0
2023-06-30 14:20:00,142.25,142.25,142.22,142.24,25465.0,135.561,135.561,135.5324,135.5515,25465.0
2023-06-30 14:25:00,142.23,142.34,142.23,142.33,6357.0,135.5419,135.6468,135.5419,135.6372,6357.0
2023-06-30 14:30:00,142.34,142.34,142.27,142.31,13095.0,135.6468,135.6468,135.58,135.6182,13095.0
2023-06-30 14:35:00,142.33,142.37,142.31,142.37,12051.0,135.6372,135.6753,135.6182,135.6753,12051.0
2023-06-30 14:40:00,142.36,142.38,142.34,142.38,17945.0,135.6658,135.6849,135.6468,135.6849,17945.0
2023-06-30 14:45:00,142.36,142.37,142.32,142.34,15956.0,135.6658,135.6753,135.6277,135.6468,15956.0
2023-06-30 14:50:00,142.34,142.36,142.32,142.35,26273.0,135.6468,135.6658,135.6277,135.6563,26273.0
2023-06-30 14:55:00,142.35,142.36,142.28,142.34,12687.0,135.6563,135.6658,135.5896,135.6468,12687.0
2023-06-30 15:00:00,142.34,142.37,142.29,142.32,12821.0,135.6468,135.6753,135.5991,135.6277,12821.0
2023-06-30 15:05:00,142.3,142.33,142.27,142.28,8117.0,135.6086,135.6372,135.58,135.5896,8117.0
2023-06-30 15:10:00,142.29,142.33,142.28,142.32,12892.0,135.5991,135.6372,135.5896,135.6277,12892.0
2023-06-30 15:15:00,142.34,142.38,142.31,142.31,13538.0,135.6468,135.6849,135.6182,135.6182,13538.0
2023-06-30 15:20:00,142.31,142.31,142.22,142.25,28592.0,135.6182,135.6182,135.5324,135.561,28592.0
2023-06-30 15:25:00,142.24,142.33,142.23,142.32,14207.0,135.5515,135.6372,135.5419,135.6277,14207.0
2023-06-30 15:30:00,142.33,142.33,142.28,142.31,10806.0,135.6372,135.6372,135.5896,135.6182,10806.0
2023-06-30 15:35:00,142.31,142.34,142.28,142.31,30765.0,135.6182,135.6468,135.5896,135.6182,30765.0
2023-06-30 15:40:00,142.32,142.34,142.24,142.25,17146.0,135.6277,135.6468,135.5515,135.561,17146.0
2023-06-30 15:45:00,142.24,142.27,142.21,142.26,39744.0,135.5515,135.58,135.5229,135.5705,39744.0
2023-06-30 15:50:00,142.26,142.36,142.24,142.36,19664.0,135.5705,135.6658,135.5515,135.6658,19664.0
2023-06-30 15:55:00,142.35,142.35,142.05,142.07,40189.0,135.6563,135.6563,135.3704,135.3895,40189.0
2023-07-03 09:30:00,141.93,141.97,141.62,141.95,80100.0,135.256,135.2942,134.9606,135.2751,80100.0
2023-07-03 09:35:00,141.99,142.18,141.95,142.04,18417.0,135.3132,135.4943,135.2751,135.3609,18417.0
2023-07-03 09:40:00,142.06,142.07,141.85,142.07,3715.0,135.3799,135.3895,135.1798,135.3895,3715.0
2023-07-03 09:45:00,142.09,142.19,141.96,142.01,10317.0,135.4085,135.5038,135.2846,135.3323,10317.0
2023-07-03 09:50:00,141.97,141.97,141.86,141.94,12413.0,135.2942,135.2942,135.1893,135.2656,12413.0
2023-07-03 09:55:00,141.97,142.13,141.97,142.09,12504.0,135.2942,135.4466,135.2942,135.4085,12504.0
2023-07-03 10:00:00,142.12,142.15,142.03,142.11,33190.0,135.4371,135.4657,135.3513,135.4276,33190.0
2023-07-03 10:05:00,142.1,142.23,142.07,142.21,9197.0,135.418,135.5419,135.3895,135.5229,9197.0
2023-07-03 10:10:00,142.2,142.23,142.1,142.18,31367.0,135.5133,135.5419,135.418,135.4943,31367.0
2023-07-03 10:15:00,142.2,142.3,142.16,142.16,9032.0,135.5133,135.6086,135.4752,135.4752,9032.0
2023-07-03 10:20:00,142.18,142.24,142.13,142.2,22161.0,135.4943,135.5515,135.4466,135.5133,22161.0
2023-07-03 10:25:00,142.21,142.32,142.2,142.32,17755.0,135.5229,135.6277,135.5133,135.6277,17755.0
2023-07-03 10:30:00,142.32,142.38,142.29,142.36,21104.0,135.6277,135.6849,135.5991,135.6658,21104.0
2023-07-03 10:35:00,142.37,142.42,142.3,142.4,21039.0,135.6753,135.723,135.6086,135.7039,21039.0
2023-07-03 10:40:00,142.41,142.46,142.39,142.42,19725.0,135.7135,135.7611,135.6944,135.723,19725.0
2023-07-03 10:45:00,142.43,142.48,142.42,142.46,17273.0,135.7325,135.7802,135.723,135.7611,17273.0
2023-07-03 10:50:00,142.44,142.45,142.33,142.43,14809.0,135.7421,135.7516,135.6372,135.7325,14809.0
2023-07-03 10:55:00,142.43,142.47,142.41,142.45,21908.0,135.7325,135.7706,135.7135,135.7516,21908.0
2023-07-03 11:00:00,142.45,142.56,142.43,142.51,19280.0,135.7516,135.8564,135.7325,135.8088,19280.0
2023-07-03 11:05:00,142.52,142.6,142.52,142.59,10591.0,135.8183,135.8945,135.8183,135.885,10591.0
2023-07-03 11:10:00,142.59,142.61,142.55,142.58,27578.0,135.885,135.9041,135.8469,135.8755,27578.0
2023-07-03 11:15:00,142.58,142.58,142.46,142.5,21395.0,135.8755,135.8755,135.7611,135.7992,21395.0
2023-07-03 11:20:00,142.48,142.53,142.46,142.52,28097.0,135.7802,135.8278,135.7611,135.8183,28097.0
2023-07-03 11:25:00,142.52,142.61,142.51,142.61,21905.0,135.8183,135.9041,135.8088,135.9041,21905.0
2023-07-03 11:30:00,142.61,142.65,142.58,142.63,10076.0,135.9041,135.9422,135.8755,135.9231,10076.0
2023-07-03 11:35:00,142.63,142.73,142.62,142.73,37140.0,135.9231,136.0184,135.9136,136.0184,37140.0
2023-07-03 11:40:00,142.73,142.76,142.7,142.76,10717.0,136.0184,136.047,135.9898,136.047,10717.0
2023-07-03 11:45:00,142.76,142.78,142.68,142.71,21883.0,136.047,136.0661,135.9708,135.9994,21883.0
2023-07-03 11:50:00,142.71,142.74,142.68,142.73,13782.0,135.9994,136.0279,135.9708,136.0184,13782.0
2023-07-03 11:55:00,142.73,142.75,142.71,142.72,25863.0,136.0184,136.0375,135.9994,136.0089,25863.0
2023-07-03 12:00:00,142.73,142.75,142.72,142.73,20947.0,136.0184,136.0375,136.0089,136.0184,20947.0
2023-07-03 12:05:00,142.72,142.77,142.69,142.75,25614.0,136.0089,136.0565,135.9803,136.0375,25614.0
2023-07-03 12:10:00,142.75,142.76,142.71,142.74,30167.0,136.0375,136.047,135.9994,136.0279,30167.0
2023-07-03 12:15:00,142.75,142.76,142.64,142.69,52255.0,136.0375,136.047,135.9326,135.9803,52255.0
2023-07-03 12:20:00,142.68,142.74,142.67,142.74,40347.0,135.9708,136.0279,135.9612,136.0279,40347.0
2023-07-03 12:25:00,142.74,142.76,142.7,142.74,121545.0,136.0279,136.047,135.9898,136.0279,121545.0
2023-07-03 12:30:00,142.74,142.74,142.66,142.69,16084.0,136.0279,136.0279,135.9517,135.9803,16084.0
2023-07-03 12:35:00,142.7,142.73,142.68,142.69,21776.0,135.9898,136.0184,135.9708,135.9803,21776.0
2023-07-03 12:40:00,142.7,142.7,142.63,142.68,21529.0,135.9898,135.9898,135.9231,135.9708,21529.0
2023-07-03 12:45:00,142.67,142.68,142.61,142.68,34463.0,135.9612,135.9708,135.9041,135.9708,34463.0
2023-07-03 12:50:00,142.69,142.73,142.6,142.65,22779.0,135.9803,136.0184,135.8945,135.9422,22779.0
2023-07-03 12:55:00,142.64,142.69,142.59,142.63,16593.0,135.9326,135.9803,135.885,135.9231,16593.0
2023-07-05 09:30:00,142.0,142.02,141.77,141.99,80073.0,135.3227,135.3418,135.1036,135.3132,80073.0
2023-07-05 09:35:00,141.96,141.98,141.79,141.92,14899.0,135.2846,135.3037,135.1226,135.2465,14899.0
2023-07-05 09:40:00,141.91,141.92,141.69,141.84,8740.0,135.237,135.2465,135.0273,135.1703,8740.0
2023-07-05 09:45:00,141.83,141.92,141.74,141.91,11363.0,135.1607,135.2465,135.075,135.237,11363.0
2023-07-05 09:50:00,141.95,142.06,141.95,141.97,12693.0,135.2751,135.3799,135.2751,135.2942,12693.0
2023-07-05 09:55:00,141.96,142.02,141.89,141.97,7099.0,135.2846,135.3418,135.2179,135.2942,7099.0
2023-07-05 10:00:00,142.0,142.02,141.88,142.0,8513.0,135.3227,135.3418,135.2084,135.3227,8513.0
2023-07-05 10:05:00,142.0,142.05,141.94,141.99,11932.0,135.3227,135.3704,135.2656,135.3132,11932.0
2023-07-05 10:10:00,141.99,142.03,141.9,142.0,69607.0,135.3132,135.3513,135.2274,135.3227,69607.0
2023-07-05 10:15:00,142.0,142.0,141.9,141.92,32829.0,135.3227,135.3227,135.2274,135.2465,32829.0
2023-07-05 10:20:00,141.92,141.96,141.86,141.87,65316.0,135.2465,135.2846,135.1893,135.1989,65316.0
2023-07-05 10:25:00,141.88,141.9,141.81,141.9,17874.0,135.2084,135.2274,135.1417,135.2274,17874.0
2023-07-05 10:30:00,141.92,141.97,141.88,141.94,15850.0,135.2465,135.2942,135.2084,135.2656,15850.0
2023-07-05 10:35:00,141.95,141.96,141.87,141.91,17699.0,135.2751,135.2846,135.1989,135.237,17699.0
2023-07-05 10:40:00,141.93,141.97,141.92,141.96,29217.0,135.256,135.2942,135.2465,135.2846,29217.0
2023-07-05 10:45:00,141.98,141.99,141.88,141.91,16128.0,135.3037,135.3132,135.2084,135.237,16128.0
2023-07-05 10:50:00,141.9,142.09,141.9,142.07,11744.0,135.2274,135.4085,135.2274,135.3895,11744.0
2023-07-05 10:55:00,142.07,142.14,142.07,142.13,20135.0,135.3895,135.4562,135.3895,135.4466,20135.0
2023-07-05 11:00:00,142.14,142.18,142.1,142.16,30338.0,135.4562,135.4943,135.418,135.4752,30338.0
2023-07-05 11:05:00,142.14,142.17,142.12,142.14,15820.0,135.4562,135.4847,135.4371,135.4562,15820.0
2023-07-05 11:10:00,142.14,142.26,142.13,142.25,29118.0,135.4562,135.5705,135.4466,135.561,29118.0
2023-07-05 11:15:00,142.27,142.27,142.19,142.23,14401.0,135.58,135.58,135.5038,135.5419,14401.0
2023-07-05 11:20:00,142.27,142.36,142.27,142.35,6358.0,135.58,135.6658,135.58,135.6563,6358.0
2023-07-05 11:25:00,142.38,142.41,142.34,142.4,8045.0,135.6849,135.7135,135.6468,135.7039,8045.0
2023-07-05 11:30:00,142.38,142.43,142.38,142.43,6433.0,135.6849,135.7325,135.6849,135.7325,6433.0
2023-07-05 11:35:00,142.44,142.46,142.37,142.4,8837.0,135.7421,135.7611,135.6753,135.7039,8837.0
2023-07-05 11:40:00,142.4,142.43,142.36,142.39,9477.0,135.7039,135.7325,135.6658,135.6944,9477.0
2023-07-05 11:45:00,142.38,142.41,142.29,142.3,13192.0,135.6849,135.7135,135.5991,135.6086,13192.0
2023-07-05 11:50:00,142.3,142.31,142.26,142.29,13461.0,135.6086,135.6182,135.5705,135.5991,13461.0
2023-07-05 11:55:00,142.31,142.31,142.25,142.31,8932.0,135.6182,135.6182,135.561,135.6182,8932.0
2023-07-05 12:00:00,142.31,142.32,142.26,142.28,13985.0,135.6182,135.6277,135.5705,135.5896,13985.0
2023-07-05 12:05:00,142.29,142.31,142.25,142.28,30613.0,135.5991,135.6182,135.561,135.5896,30613.0
2023-07-05 12:10:00,142.27,142.27,142.2,142.22,4695.0,135.58,135.58,135.5133,135.5324,4695.0
2023-07-05 12:15:00,142.21,142.21,142.13,142.14,14872.0,135.5229,135.5229,135.4466,135.4562,14872.0
2023-07-05 12:20:00,142.13,142.15,142.12,142.15,9874.0,135.4466,135.4657,135.4371,135.4657,9874.0
2023-07-05 12:25:00,142.15,142.15,142.09,142.11,76925.0,135.4657,135.4657,135.4085,135.4276,76925.0
2023-07-05 12:30:00,142.11,142.15,142.05,142.07,39886.0,135.4276,135.4657,135.3704,135.3895,39886.0
2023-07-05 12:35:00,142.07,142.08,141.98,142.08,17609.0,135.3895,135.399,135.3037,135.399,17609.0
2023-07-05 12:40:00,142.07,142.08,142.02,142.02,6272.0,135.3895,135.399,135.3418,135.3418,6272.0
2023-07-05 12:45:00,142.01,142.11,142.01,142.1,5156.0,135.3323,135.4276,135.3323,135.418,5156.0
2023-07-05 12:50:00,142.12,142.13,142.05,142.07,13392.0,135.4371,135.4466,135.3704,135.3895,13392.0
2023-07-05 12:55:00,142.07,142.1,142.06,142.08,4633.0,135.3895,135.418,135.3799,135.399,4633.0
2023-07-05 13:00:00,142.08,142.11,142.07,142.09,7452.0,135.399,135.4276,135.3895,135.4085,7452.0
2023-07-05 13:05:00,142.1,142.1,142.04,142.04,4122.0,135.418,135.418,135.3609,135.3609,4122.0
2023-07-05 13:10:00,142.01,142.03,141.97,142.02,12293.0,135.3323,135.3513,135.2942,135.3418,12293.0
2023-07-05 13:15:00,142.0,142.06,142.0,142.05,4901.0,135.3227,135.3799,135.3227,135.3704,4901.0
2023-07-05 13:20:00,142.07,142.11,142.07,142.09,4736.0,135.3895,135.4276,135.3895,135.4085,4736.0
2023-07-05 13:25:00,142.08,142.1,142.04,142.07,21001.0,135.399,135.418,135.3609,135.3895,21001.0
2023-07-05 13:30:00,142.06,142.09,142.05,142.06,17424.0,135.3799,135.4085,135.3704,135.3799,17424.0
2023-07-05 13:35:00,142.07,142.09,142.05,142.06,4903.0,135.3895,135.4085,135.3704,135.3799,4903.0
2023-07-05 13:40:00,142.04,142.11,142.03,142.1,31897.0,135.3609,135.4276,135.3513,135.418,31897.0
2023-07-05 13:45:00,142.09,142.13,142.08,142.13,13052.0,135.4085,135.4466,135.399,135.4466,13052.0
2023-07-05 13:50:00,142.13,142.14,142.11,142.13,6347.0,135.4466,135.4562,135.4276,135.4466,6347.0
2023-07-05 13:55:00,142.12,142.13,142.11,142.11,5882.0,135.4371,135.4466,135.4276,135.4276,5882.0
2023-07-05 14:00:00,142.1,142.15,142.09,142.12,9853.0,135.418,135.4657,135.4085,135.4371,9853.0
2023-07-05 14:05:00,142.11,142.15,142.06,142.1,18951.0,135.4276,135.4657,135.3799,135.418,18951.0
2023-07-05 14:10:00,142.08,142.11,142.07,142.08,6016.0,135.399,135.4276,135.3895,135.399,6016.0
2023-07-05 14:15:00,142.06,142.06,141.91,141.94,22823.0,135.3799,135.3799,135.237,135.2656,22823.0
2023-07-05 14:20:00,141.93,141.95,141.85,141.91,18806.0,135.256,135.2751,135.1798,135.237,18806.0
2023-07-05 14:25:00,141.91,141.99,141.9,141.96,7662.0,135.237,135.3132,135.2274,135.2846,7662.0
2023-07-05 14:30:00,141.97,141.99,141.94,141.97,15992.0,135.2942,135.3132,135.2656,135.2942,15992.0
2023-07-05 14:35:00,141.96,142.04,141.96,142.03,17364.0,135.2846,135.3609,135.2846,135.3513,17364.0
2023-07-05 14:40:00,142.02,142.08,142.02,142.05,9703.0,135.3418,135.399,135.3418,135.3704,9703.0
2023-07-05 14:45:00,142.06,142.08,142.05,142.07,7435.0,135.3799,135.399,135.3704,135.3895,7435.0
2023-07-05 14:50:00,142.08,142.12,142.07,142.09,10072.0,135.399,135.4371,135.3895,135.4085,10072.0
2023-07-05 14:55:00,142.1,142.16,142.07,142.16,8923.0,135.418,135.4752,135.3895,135.4752,8923.0
2023-07-05 15:00:00,142.16,142.18,142.14,142.17,13932.0,135.4752,135.4943,135.4562,135.4847,13932.0
2023-07-05 15:05:00,142.17,142.21,142.16,142.19,37067.0,135.4847,135.5229,135.4752,135.5038,37067.0
2023-07-05 15:10:00,142.2,142.23,142.18,142.22,31729.0,135.5133,135.5419,135.4943,135.5324,31729.0
2023-07-05 15:15:00,142.22,142.23,142.2,142.2,24128.0,135.5324,135.5419,135.5133,135.5133,24128.0
2023-07-05 15:20:00,142.2,142.2,142.16,142.19,9663.0,135.5133,135.5133,135.4752,135.5038,9663.0
2023-07-05 15:25:00,142.18,142.22,142.17,142.21,58456.0,135.4943,135.5324,135.4847,135.5229,58456.0
2023-07-05 15:30:00,142.21,142.21,142.14,142.15,15193.0,135.5229,135.5229,135.4562,135.4657,15193.0
2023-07-05 15:35:00,142.15,142.16,142.11,142.11,7856.0,135.4657,135.4752,135.4276,135.4276,7856.0
2023-07-05 15:40:00,142.12,142.17,142.1,142.1,14361.0,135.4371,135.4847,135.418,135.418,14361.0
2023-07-05 15:45:00,142.09,142.1,142.03,142.09,10882.0,135.4085,135.418,135.3513,135.4085,10882.0
2023-07-05 15:50:00,142.09,142.13,142.04,142.05,27778.0,135.4085,135.4466,135.3609,135.3704,27778.0
2023-07-05 15:55:00,142.05,142.1,142.01,142.02,21731.0,135.3704,135.418,135.3323,135.3418,21731.0
2023-07-06 09:30:00,140.87,141.09,140.65,140.87,85741.0,134.2459,134.4555,134.0362,134.2459,85741.0
2023-07-06 09:35:00,140.91,140.94,140.67,140.73,23849.0,134.284,134.3126,134.0553,134.1125,23849.0
2023-07-06 09:40:00,140.68,140.71,140.43,140.44,10295.0,134.0648,134.0934,133.8266,133.8361,10295.0
2023-07-06 09:45:00,140.53,140.63,140.46,140.55,13559.0,133.9219,134.0172,133.8552,133.9409,13559.0
2023-07-06 09:50:00,140.57,140.72,140.56,140.64,9194.0,133.96,134.1029,133.9505,134.0267,9194.0
2023-07-06 09:55:00,140.63,140.64,140.54,140.57,19418.0,134.0172,134.0267,133.9314,133.96,19418.0
2023-07-06 10:00:00,140.56,140.57,140.43,140.45,25408.0,133.9505,133.96,133.8266,133.8456,25408.0
2023-07-06 10:05:00,140.47,140.52,140.31,140.38,4810.0,133.8647,133.9123,133.7122,133.7789,4810.0
2023-07-06 10:10:00,140.38,140.5,140.36,140.45,18132.0,133.7789,133.8933,133.7599,133.8456,18132.0
2023-07-06 10:15:00,140.47,140.48,140.28,140.33,29470.0,133.8647,133.8742,133.6836,133.7313,29470.0
2023-07-06 10:20:00,140.33,140.34,140.18,140.18,7472.0,133.7313,133.7408,133.5883,133.5883,7472.0
2023-07-06 10:25:00,140.17,140.18,140.09,140.09,4428.0,133.5788,133.5883,133.5026,133.5026,4428.0
2023-07-06 10:30:00,140.05,140.08,140.0,140.06,24751.0,133.4644,133.493,133.4168,133.474,24751.0
2023-07-06 10:35:00,140.1,140.12,139.95,139.98,6221.0,133.5121,133.5311,133.3691,133.3977,6221.0
2023-07-06 10:40:00,139.91,140.01,139.9,139.97,6464.0,133.331,133.4263,133.3215,133.3882,6464.0
2023-07-06 10:45:00,140.02,140.08,139.97,140.03,12999.0,133.4358,133.493,133.3882,133.4454,12999.0
2023-07-06 10:50:00,140.03,140.11,140.01,140.08,8373.0,133.4454,133.5216,133.4263,133.493,8373.0
2023-07-06 10:55:00,140.07,140.12,140.05,140.1,6294.0,133.4835,133.5311,133.4644,133.5121,6294.0
2023-07-06 11:00:00,140.12,140.13,140.04,140.08,10890.0,133.5311,133.5407,133.4549,133.493,10890.0
2023-07-06 11:05:00,140.08,140.13,140.06,140.08,24475.0,133.493,133.5407,133.474,133.493,24475.0
2023-07-06 11:10:00,140.06,140.12,140.0,140.09,6045.0,133.474,133.5311,133.4168,133.5026,6045.0
2023-07-06 11:15:00,140.12,140.13,140.03,140.06,8561.0,133.5311,133.5407,133.4454,133.474,8561.0
2023-07-06 11:20:00,140.04,140.07,139.96,140.02,7095.0,133.4549,133.4835,133.3787,133.4358,7095.0
2023-07-06 11:25:00,140.02,140.14,139.98,140.07,7987.0,133.4358,133.5502,133.3977,133.4835,7987.0
2023-07-06 11:30:00,140.07,140.2,140.06,140.18,16489.0,133.4835,133.6074,133.474,133.5883,16489.0
2023-07-06 11:35:00,140.18,140.2,140.07,140.09,11604.0,133.5883,133.6074,133.4835,133.5026,11604.0
2023-07-06 11:40:00,140.08,140.15,140.08,140.14,19472.0,133.493,133.5597,133.493,133.5502,19472.0
2023-07-06 11:45:00,140.15,140.26,140.12,140.24,22467.0,133.5597,133.6646,133.5311,133.6455,22467.0
2023-07-06 11:50:00,140.22,140.26,140.18,140.23,11678.0,133.6264,133.6646,133.5883,133.636,11678.0
2023-07-06 11:55:00,140.22,140.33,140.21,140.31,12834.0,133.6264,133.7313,133.6169,133.7122,12834.0
2023-07-06 12:00:00,140.32,140.34,140.27,140.27,8604.0,133.7217,133.7408,133.6741,133.6741,8604.0
2023-07-06 12:05:00,140.3,140.34,140.26,140.34,14754.0,133.7027,133.7408,133.6646,133.7408,14754.0
2023-07-06 12:10:00,140.34,140.38,140.3,140.33,15179.0,133.7408,133.7789,133.7027,133.7313,15179.0
2023-07-06 12:15:00,140.34,140.38,140.32,140.32,18028.0,133.7408,133.7789,133.7217,133.7217,18028.0
2023-07-06 12:20:00,140.34,140.34,140.26,140.27,13091.0,133.7408,133.7408,133.6646,133.6741,13091.0
2023-07-06 12:25:00,140.28,140.33,140.25,140.32,12296.0,133.6836,133.7313,133.655,133.7217,12296.0
2023-07-06 12:30:00,140.33,140.36,140.32,140.34,4695.0,133.7313,133.7599,133.7217,133.7408,4695.0
2023-07-06 12:35:00,140.31,140.34,140.24,140.26,10835.0,133.7122,133.7408,133.6455,133.6646,10835.0
2023-07-06 12:40:00,140.27,140.31,140.26,140.26,4905.0,133.6741,133.7122,133.6646,133.6646,4905.0
2023-07-06 12:45:00,140.27,140.36,140.25,140.36,12454.0,133.6741,133.7599,133.655,133.7599,12454.0
2023-07-06 12:50:00,140.38,140.41,140.36,140.4,6487.0,133.7789,133.8075,133.7599,133.798,6487.0
2023-07-06 12:55:00,140.4,140.46,140.4,140.45,11706.0,133.798,133.8552,133.798,133.8456,11706.0
2023-07-06 13:00:00,140.43,140.46,140.42,140.45,4588.0,133.8266,133.8552,133.817,133.8456,4588.0
2023-07-06 13:05:00,140.47,140.51,140.47,140.51,4217.0,133.8647,133.9028,133.8647,133.9028,4217.0
2023-07-06 13:10:00,140.52,140.54,140.5,140.52,9824.0,133.9123,133.9314,133.8933,133.9123,9824.0
2023-07-06 13:15:00,140.52,140.53,140.47,140.5,7194.0,133.9123,133.9219,133.8647,133.8933,7194.0
2023-07-06 13:20:00,140.5,140.55,140.5,140.52,31815.0,133.8933,133.9409,133.8933,133.9123,31815.0
2023-07-06 13:25:00,140.56,140.56,140.51,140.55,4248.0,133.9505,133.9505,133.9028,133.9409,4248.0
2023-07-06 13:30:00,140.55,140.57,140.52,140.56,6287.0,133.9409,133.96,133.9123,133.9505,6287.0
2023-07-06 13:35:00,140.56,140.59,140.53,140.59,5980.0,133.9505,133.979,133.9219,133.979,5980.0
2023-07-06 13:40:00,140.61,140.62,140.57,140.57,64872.0,133.9981,134.0076,133.96,133.96,64872.0
2023-07-06 13:45:00,140.55,140.59,140.53,140.59,7153.0,133.9409,133.979,133.9219,133.979,7153.0
2023-07-06 13:50:00,140.59,140.6,140.52,140.53,11850.0,133.979,133.9886,133.9123,133.9219,11850.0
2023-07-06 13:55:00,140.52,140.61,140.5,140.59,12565.0,133.9123,133.9981,133.8933,133.979,12565.0
2023-07-06 14:00:00,140.59,140.6,140.56,140.57,13335.0,133.979,133.9886,133.9505,133.96,13335.0
2023-07-06 14:05:00,140.55,140.59,140.54,140.56,14917.0,133.9409,133.979,133.9314,133.9505,14917.0
2023-07-06 14:10:00,140.56,140.58,140.54,140.56,9187.0,133.9505,133.9695,133.9314,133.9505,9187.0
2023-07-06 14:15:00,140.56,140.6,140.54,140.58,135294.0,133.9505,133.9886,133.9314,133.9695,135294.0
2023-07-06 14:20:00,140.59,140.6,140.54,140.59,8977.0,133.979,133.9886,133.9314,133.979,8977.0
2023-07-06 14:25:00,140.61,140.61,140.54,140.55,7043.0,133.9981,133.9981,133.9314,133.9409,7043.0
2023-07-06 14:30:00,140.56,140.65,140.55,140.65,5276.0,133.9505,134.0362,133.9409,134.0362,5276.0
2023-07-06 14:35:00,140.65,140.69,140.64,140.69,5207.0,134.0362,134.0743,134.0267,134.0743,5207.0
2023-07-06 14:40:00,140.69,140.72,140.65,140.72,4645.0,134.0743,134.1029,134.0362,134.1029,4645.0
2023-07-06 14:45:00,140.74,140.75,140.7,140.72,10085.0,134.122,134.1315,134.0839,134.1029,10085.0
2023-07-06 14:50:00,140.72,140.73,140.68,140.71,18764.0,134.1029,134.1125,134.0648,134.0934,18764.0
2023-07-06 14:55:00,140.71,140.75,140.7,140.75,8176.0,134.0934,134.1315,134.0839,134.1315,8176.0
2023-07-06 15:00:00,140.75,140.75,140.7,140.71,9635.0,134.1315,134.1315,134.0839,134.0934,9635.0
2023-07-06 15:05:00,140.71,140.72,140.68,140.69,10263.0,134.0934,134.1029,134.0648,134.0743,10263.0
2023-07-06 15:10:00,140.69,140.72,140.64,140.65,10516.0,134.0743,134.1029,134.0267,134.0362,10516.0
2023-07-06 15:15:00,140.65,140.73,140.65,140.71,34392.0,134.0362,134.1125,134.0362,134.0934,34392.0
2023-07-06 15:20:00,140.72,140.74,140.69,140.73,10726.0,134.1029,134.122,134.0743,134.1125,10726.0
2023-07-06 15:25:00,140.73,140.73,140.65,140.66,16585.0,134.1125,134.1125,134.0362,134.0458,16585.0
2023-07-06 15:30:00,140.64,140.66,140.61,140.65,14316.0,134.0267,134.0458,133.9981,134.0362,14316.0
2023-07-06 15:35:00,140.64,140.69,140.62,140.69,9978.0,134.0267,134.0743,134.0076,134.0743,9978.0
2023-07-06 15:40:00,140.67,140.69,140.61,140.64,33754.0,134.0553,134.0743,133.9981,134.0267,33754.0
2023-07-06 15:45:00,140.65,140.68,140.59,140.68,85871.0,134.0362,134.0648,133.979,134.0648,85871.0
2023-07-06 15:50:00,140.71,140.74,140.61,140.61,22895.0,134.0934,134.122,133.9981,133.9981,22895.0
2023-07-06 15:55:00,140.61,140.74,140.61,140.63,34598.0,133.9981,134.122,133.9981,134.0172,34598.0
2023-07-07 09:30:00,140.17,140.7,140.01,140.64,72497.0,133.5788,134.0839,133.4263,134.0267,72497.0
2023-07-07 09:35:00,140.56,140.59,140.43,140.46,7992.0,133.9505,133.979,133.8266,133.8552,7992.0
2023-07-07 09:40:00,140.46,140.59,140.37,140.43,11960.0,133.8552,133.979,133.7694,133.8266,11960.0
2023-07-07 09:45:00,140.44,140.65,140.4,140.65,13903.0,133.8361,134.0362,133.798,134.0362,13903.0
2023-07-07 09:50:00,140.71,140.79,140.62,140.64,12740.0,134.0934,134.1696,134.0076,134.0267,12740.0
2023-07-07 09:55:00,140.63,140.73,140.63,140.71,6260.0,134.0172,134.1125,134.0172,134.0934,6260.0
2023-07-07 10:00:00,140.71,140.78,140.66,140.68,28913.0,134.0934,134.1601,134.0458,134.0648,28913.0
2023-07-07 10:05:00,140.68,140.69,140.62,140.67,4797.0,134.0648,134.0743,134.0076,134.0553,4797.0
2023-07-07 10:10:00,140.67,140.75,140.66,140.74,17628.0,134.0553,134.1315,134.0458,134.122,17628.0
2023-07-07 10:15:00,140.74,140.76,140.66,140.75,16353.0,134.122,134.1411,134.0458,134.1315,16353.0
2023-07-07 10:20:00,140.79,140.8,140.71,140.8,9767.0,134.1696,134.1792,134.0934,134.1792,9767.0
2023-07-07 10:25:00,140.79,140.81,140.74,140.77,4319.0,134.1696,134.1887,134.122,134.1506,4319.0
2023-07-07 10:30:00,140.76,140.78,140.68,140.69,8637.0,134.1411,134.1601,134.0648,134.0743,8637.0
2023-07-07 10:35:00,140.71,140.87,140.7,140.83,9914.0,134.0934,134.2459,134.0839,134.2078,9914.0
2023-07-07 10:40:00,140.82,140.92,140.81,140.81,12693.0,134.1982,134.2935,134.1887,134.1887,12693.0
2023-07-07 10:45:00,140.82,140.86,140.79,140.81,19103.0,134.1982,134.2363,134.1696,134.1887,19103.0
2023-07-07 10:50:00,140.83,140.83,140.77,140.82,45134.0,134.2078,134.2078,134.1506,134.1982,45134.0
2023-07-07 10:55:00,140.81,140.91,140.8,140.87,27343.0,134.1887,134.284,134.1792,134.2459,27343.0
2023-07-07 11:00:00,140.87,140.9,140.83,140.9,27221.0,134.2459,134.2745,134.2078,134.2745,27221.0
2023-07-07 11:05:00,140.89,140.91,140.8,140.81,8330.0,134.2649,134.284,134.1792,134.1887,8330.0
2023-07-07 11:10:00,140.81,140.83,140.77,140.78,19406.0,134.1887,134.2078,134.1506,134.1601,19406.0
2023-07-07 11:15:00,140.78,140.81,140.74,140.76,6055.0,134.1601,134.1887,134.122,134.1411,6055.0
2023-07-07 11:20:00,140.78,140.86,140.78,140.84,13199.0,134.1601,134.2363,134.1601,134.2173,13199.0
2023-07-07 11:25:00,140.85,140.89,140.85,140.88,6609.0,134.2268,134.2649,134.2268,134.2554,6609.0
2023-07-07 11:30:00,140.87,140.99,140.86,140.99,4931.0,134.2459,134.3602,134.2363,134.3602,4931.0
2023-07-07 11:35:00,141.0,141.02,140.92,140.92,11199.0,134.3698,134.3888,134.2935,134.2935,11199.0
2023-07-07 11:40:00,140.92,140.93,140.84,140.85,6258.0,134.2935,134.3031,134.2173,134.2268,6258.0
2023-07-07 11:45:00,140.86,140.9,140.86,140.86,5188.0,134.2363,134.2745,134.2363,134.2363,5188.0
2023-07-07 11:50:00,140.85,140.88,140.76,140.78,12061.0,134.2268,134.2554,134.1411,134.1601,12061.0
2023-07-07 11:55:00,140.78,140.9,140.78,140.87,6492.0,134.1601,134.2745,134.1601,134.2459,6492.0
2023-07-07 12:00:00,140.91,140.96,140.89,140.95,10907.0,134.284,134.3316,134.2649,134.3221,10907.0
2023-07-07 12:05:00,140.95,140.96,140.92,140.96,32401.0,134.3221,134.3316,134.2935,134.3316,32401.0
2023-07-07 12:10:00,140.96,140.98,140.9,140.96,6880.0,134.3316,134.3507,134.2745,134.3316,6880.0
2023-07-07 12:15:00,140.97,141.04,140.96,141.03,15468.0,134.3412,134.4079,134.3316,134.3984,15468.0
2023-07-07 12:20:00,141.01,141.07,141.01,141.06,14258.0,134.3793,134.4365,134.3793,134.4269,14258.0
2023-07-07 12:25:00,141.07,141.13,141.06,141.12,10477.0,134.4365,134.4937,134.4269,134.4841,10477.0
2023-07-07 12:30:00,141.14,141.23,141.13,141.23,6410.0,134.5032,134.5889,134.4937,134.5889,6410.0
2023-07-07 12:35:00,141.24,141.41,141.24,141.37,12128.0,134.5985,134.7605,134.5985,134.7224,12128.0
2023-07-07 12:40:00,141.37,141.51,141.36,141.5,10901.0,134.7224,134.8558,134.7128,134.8463,10901.0
2023-07-07 12:45:00,141.5,141.51,141.38,141.4,23460.0,134.8463,134.8558,134.7319,134.751,23460.0
2023-07-07 12:50:00,141.39,141.47,141.37,141.45,11865.0,134.7414,134.8177,134.7224,134.7986,11865.0
2023-07-07 12:55:00,141.44,141.56,141.44,141.54,5085.0,134.7891,134.9034,134.7891,134.8844,5085.0
2023-07-07 13:00:00,141.56,141.63,141.55,141.59,6820.0,134.9034,134.9701,134.8939,134.932,6820.0
2023-07-07 13:05:00,141.61,141.65,141.6,141.61,3073.0,134.9511,134.9892,134.9416,134.9511,3073.0
2023-07-07 13:10:00,141.61,141.63,141.59,141.6,6083.0,134.9511,134.9701,134.932,134.9416,6083.0
2023-07-07 13:15:00,141.57,141.64,141.57,141.63,13364.0,134.913,134.9797,134.913,134.9701,13364.0
2023-07-07 13:20:00,141.63,141.65,141.6,141.6,8490.0,134.9701,134.9892,134.9416,134.9416,8490.0
2023-07-07 13:25:00,141.6,141.6,141.56,141.57,3054.0,134.9416,134.9416,134.9034,134.913,3054.0
2023-07-07 13:30:00,141.59,141.59,141.51,141.51,10449.0,134.932,134.932,134.8558,134.8558,10449.0
2023-07-07 13:35:00,141.5,141.5,141.35,141.38,10476.0,134.8463,134.8463,134.7033,134.7319,10476.0
2023-07-07 13:40:00,141.4,141.51,141.39,141.51,12058.0,134.751,134.8558,134.7414,134.8558,12058.0
2023-07-07 13:45:00,141.49,141.5,141.43,141.43,6815.0,134.8367,134.8463,134.7795,134.7795,6815.0
2023-07-07 13:50:00,141.44,141.44,141.39,141.4,12107.0,134.7891,134.7891,134.7414,134.751,12107.0
2023-07-07 13:55:00,141.37,141.41,141.26,141.32,35919.0,134.7224,134.7605,134.6175,134.6747,35919.0
2023-07-07 14:00:00,141.31,141.34,141.3,141.31,29520.0,134.6652,134.6938,134.6557,134.6652,29520.0
2023-07-07 14:05:00,141.31,141.37,141.3,141.34,37563.0,134.6652,134.7224,134.6557,134.6938,37563.0
2023-07-07 14:10:00,141.32,141.34,141.29,141.34,33904.0,134.6747,134.6938,134.6461,134.6938,33904.0
2023-07-07 14:15:00,141.34,141.34,141.28,141.3,50335.0,134.6938,134.6938,134.6366,134.6557,50335.0
2023-07-07 14:20:00,141.3,141.31,141.26,141.28,28788.0,134.6557,134.6652,134.6175,134.6366,28788.0
2023-07-07 14:25:00,141.29,141.35,141.27,141.34,51182.0,134.6461,134.7033,134.6271,134.6938,51182.0
2023-07-07 14:30:00,141.34,141.35,141.22,141.23,49720.0,134.6938,134.7033,134.5794,134.5889,49720.0
2023-07-07 14:35:00,141.23,141.27,141.19,141.22,45186.0,134.5889,134.6271,134.5508,134.5794,45186.0
2023-07-07 14:40:00,141.2,141.25,141.18,141.18,39945.0,134.5604,134.608,134.5413,134.5413,39945.0
2023-07-07 14:45:00,141.17,141.23,141.17,141.19,37026.0,134.5318,134.5889,134.5318,134.5508,37026.0
2023-07-07 14:50:00,141.18,141.22,141.15,141.16,42573.0,134.5413,134.5794,134.5127,134.5222,42573.0
2023-07-07 14:55:00,141.17,141.17,141.11,141.17,55164.0,134.5318,134.5318,134.4746,134.5318,55164.0
2023-07-07 15:00:00,141.16,141.19,141.15,141.18,44357.0,134.5222,134.5508,134.5127,134.5413,44357.0
2023-07-07 15:05:00,141.17,141.19,141.15,141.17,49336.0,134.5318,134.5508,134.5127,134.5318,49336.0
2023-07-07 15:10:00,141.16,141.21,141.13,141.14,52383.0,134.5222,134.5699,134.4937,134.5032,52383.0
2023-07-07 15:15:00,141.15,141.16,140.99,141.03,68324.0,134.5127,134.5222,134.3602,134.3984,68324.0
2023-07-07 15:20:00,141.01,141.03,140.96,141.0,69834.0,134.3793,134.3984,134.3316,134.3698,69834.0
2023-07-07 15:25:00,141.0,141.03,140.95,140.97,62735.0,134.3698,134.3984,134.3221,134.3412,62735.0
2023-07-07 15:30:00,140.96,141.04,140.96,141.03,65925.0,134.3316,134.4079,134.3316,134.3984,65925.0
2023-07-07 15:35:00,141.02,141.02,140.82,140.84,69220.0,134.3888,134.3888,134.1982,134.2173,69220.0
2023-07-07 15:40:00,140.84,140.84,140.71,140.71,76676.0,134.2173,134.2173,134.0934,134.0934,76676.0
2023-07-07 15:45:00,140.71,140.75,140.52,140.55,129286.0,134.0934,134.1315,133.9123,133.9409,129286.0
2023-07-07 15:50:00,140.56,140.66,140.38,140.49,176726.0,133.9505,134.0458,133.7789,133.8837,176726.0
2023-07-07 15:55:00,140.5,140.52,140.37,140.44,119305.0,133.8933,133.9123,133.7694,133.8361,119305.0
2023-07-10 09:30:00,140.5,141.06,140.4,141.02,66296.0,133.8933,134.4269,133.798,134.3888,66296.0
2023-07-10 09:35:00,141.03,141.03,140.82,140.84,19903.0,134.3984,134.3984,134.1982,134.2173,19903.0
2023-07-10 09:40:00,140.83,141.07,140.82,141.07,12568.0,134.2078,134.4365,134.1982,134.4365,12568.0
2023-07-10 09:45:00,141.06,141.29,141.06,141.29,11435.0,134.4269,134.6461,134.4269,134.6461,11435.0
2023-07-10 09:50:00,141.32,141.52,141.22,141.51,11330.0,134.6747,134.8653,134.5794,134.8558,11330.0
2023-07-10 09:55:00,141.46,141.59,141.45,141.54,13151.0,134.8081,134.932,134.7986,134.8844,13151.0
2023-07-10 10:00:00,141.53,141.63,141.52,141.61,32492.0,134.8748,134.9701,134.8653,134.9511,32492.0
2023-07-10 10:05:00,141.63,141.65,141.49,141.53,30379.0,134.9701,134.9892,134.8367,134.8748,30379.0
2023-07-10 10:10:00,141.54,141.54,141.36,141.43,18365.0,134.8844,134.8844,134.7128,134.7795,18365.0
2023-07-10 10:15:00,141.44,141.44,141.32,141.32,23958.0,134.7891,134.7891,134.6747,134.6747,23958.0
2023-07-10 10:20:00,141.35,141.35,141.19,141.2,12272.0,134.7033,134.7033,134.5508,134.5604,12272.0
2023-07-10 10:25:00,141.22,141.25,141.11,141.11,9501.0,134.5794,134.608,134.4746,134.4746,9501.0
2023-07-10 10:30:00,141.12,141.13,140.97,141.05,28705.0,134.4841,134.4937,134.3412,134.4174,28705.0
2023-07-10 10:35:00,141.03,141.07,140.9,141.04,26221.0,134.3984,134.4365,134.2745,134.4079,26221.0
2023-07-10 10:40:00,141.06,141.09,140.97,141.09,10751.0,134.4269,134.4555,134.3412,134.4555,10751.0
2023-07-10 10:45:00,141.06,141.11,141.04,141.09,11024.0,134.4269,134.4746,134.4079,134.4555,11024.0
2023-07-10 10:50:00,141.09,141.12,141.04,141.05,11585.0,134.4555,134.4841,134.4079,134.4174,11585.0
2023-07-10 10:55:00,141.05,141.05,140.93,141.0,16488.0,134.4174,134.4174,134.3031,134.3698,16488.0
2023-07-10 11:00:00,141.03,141.08,140.87,140.97,9310.0,134.3984,134.446,134.2459,134.3412,9310.0
2023-07-10 11:05:00,140.96,140.97,140.86,140.86,11958.0,134.3316,134.3412,134.2363,134.2363,11958.0
2023-07-10 11:10:00,140.87,140.91,140.87,140.87,8439.0,134.2459,134.284,134.2459,134.2459,8439.0
2023-07-10 11:15:00,140.86,140.91,140.85,140.85,9404.0,134.2363,134.284,134.2268,134.2268,9404.0
2023-07-10 11:20:00,140.88,141.0,140.86,140.98,13154.0,134.2554,134.3698,134.2363,134.3507,13154.0
2023-07-10 11:25:00,141.03,141.13,141.02,141.09,6293.0,134.3984,134.4937,134.3888,134.4555,6293.0
2023-07-10 11:30:00,141.08,141.16,141.08,141.11,3183.0,134.446,134.5222,134.446,134.4746,3183.0
2023-07-10 11:35:00,141.12,141.17,141.1,141.13,6556.0,134.4841,134.5318,134.4651,134.4937,6556.0
2023-07-10 11:40:00,141.12,141.16,141.05,141.06,2687.0,134.4841,134.5222,134.4174,134.4269,2687.0
2023-07-10 11:45:00,141.06,141.17,141.04,141.14,6383.0,134.4269,134.5318,134.4079,134.5032,6383.0
2023-07-10 11:50:00,141.15,141.21,141.14,141.18,18860.0,134.5127,134.5699,134.5032,134.5413,18860.0
2023-07-10 11:55:00,141.2,141.23,141.19,141.21,41424.0,134.5604,134.5889,134.5508,134.5699,41424.0
2023-07-10 12:00:00,141.23,141.24,141.03,141.14,11677.0,134.5889,134.5985,134.3984,134.5032,11677.0
2023-07-10 12:05:00,141.16,141.18,141.04,141.06,7541.0,134.5222,134.5413,134.4079,134.4269,7541.0
2023-07-10 12:10:00,141.05,141.13,141.05,141.12,22149.0,134.4174,134.4937,134.4174,134.4841,22149.0
2023-07-10 12:15:00,141.11,141.2,141.1,141.19,194661.0,134.4746,134.5604,134.4651,134.5508,194661.0
2023-07-10 12:20:00,141.22,141.24,141.2,141.22,7703.0,134.5794,134.5985,134.5604,134.5794,7703.0
2023-07-10 12:25:00,141.22,141.23,141.2,141.21,6601.0,134.5794,134.5889,134.5604,134.5699,6601.0
2023-07-10 12:30:00,141.23,141.26,141.22,141.25,24998.0,134.5889,134.6175,134.5794,134.608,24998.0
2023-07-10 12:35:00,141.23,141.23,141.15,141.16,3282.0,134.5889,134.5889,134.5127,134.5222,3282.0
2023-07-10 12:40:00,141.13,141.17,141.12,141.17,2985.0,134.4937,134.5318,134.4841,134.5318,2985.0
2023-07-10 12:45:00,141.19,141.27,141.19,141.26,11091.0,134.5508,134.6271,134.5508,134.6175,11091.0
2023-07-10 12:50:00,141.24,141.24,141.2,141.2,6551.0,134.5985,134.5985,134.5604,134.5604,6551.0
2023-07-10 12:55:00,141.15,141.2,141.12,141.18,7361.0,134.5127,134.5604,134.4841,134.5413,7361.0
2023-07-10 13:00:00,141.21,141.22,141.18,141.21,7491.0,134.5699,134.5794,134.5413,134.5699,7491.0
2023-07-10 13:05:00,141.21,141.26,141.2,141.24,4534.0,134.5699,134.6175,134.5604,134.5985,4534.0
2023-07-10 13:10:00,141.24,141.26,141.21,141.22,6232.0,134.5985,134.6175,134.5699,134.5794,6232.0
2023-07-10 13:15:00,141.24,141.27,141.22,141.25,6358.0,134.5985,134.6271,134.5794,134.608,6358.0
2023-07-10 13:20:00,141.28,141.28,141.22,141.22,9707.0,134.6366,134.6366,134.5794,134.5794,9707.0
2023-07-10 13:25:00,141.22,141.22,141.17,141.2,28211.0,134.5794,134.5794,134.5318,134.5604,28211.0
2023-07-10 13:30:00,141.22,141.26,141.19,141.24,14389.0,134.5794,134.6175,134.5508,134.5985,14389.0
2023-07-10 13:35:00,141.24,141.24,141.18,141.22,24213.0,134.5985,134.5985,134.5413,134.5794,24213.0
2023-07-10 13:40:00,141.22,141.27,141.2,141.24,20948.0,134.5794,134.6271,134.5604,134.5985,20948.0
2023-07-10 13:45:00,141.25,141.25,141.18,141.19,6041.0,134.608,134.608,134.5413,134.5508,6041.0
2023-07-10 13:50:00,141.19,141.23,141.18,141.22,8778.0,134.5508,134.5889,134.5413,134.5794,8778.0
2023-07-10 13:55:00,141.24,141.25,141.2,141.25,39002.0,134.5985,134.608,134.5604,134.608,39002.0
2023-07-10 14:00:00,141.24,141.24,141.12,141.12,8270.0,134.5985,134.5985,134.4841,134.4841,8270.0
2023-07-10 14:05:00,141.14,141.18,141.12,141.13,9725.0,134.5032,134.5413,134.4841,134.4937,9725.0
2023-07-10 14:10:00,141.11,141.16,141.11,141.16,15843.0,134.4746,134.5222,134.4746,134.5222,15843.0
2023-07-10 14:15:00,141.15,141.18,141.13,141.15,10656.0,134.5127,134.5413,134.4937,134.5127,10656.0
2023-07-10 14:20:00,141.15,141.17,141.12,141.16,9211.0,134.5127,134.5318,134.4841,134.5222,9211.0
2023-07-10 14:25:00,141.16,141.22,141.16,141.21,399008.0,134.5222,134.5794,134.5222,134.5699,399008.0
2023-07-10 14:30:00,141.21,141.22,141.16,141.18,16627.0,134.5699,134.5794,134.5222,134.5413,16627.0
2023-07-10 14:35:00,141.18,141.19,141.1,141.11,11402.0,134.5413,134.5508,134.4651,134.4746,11402.0
2023-07-10 14:40:00,141.1,141.14,141.09,141.1,7344.0,134.4651,134.5032,134.4555,134.4651,7344.0
2023-07-10 14:45:00,141.11,141.11,141.04,141.07,7116.0,134.4746,134.4746,134.4079,134.4365,7116.0
2023-07-10 14:50:00,141.07,141.12,141.07,141.1,5329.0,134.4365,134.4841,134.4365,134.4651,5329.0
2023-07-10 14:55:00,141.11,141.16,141.1,141.13,44089.0,134.4746,134.5222,134.4651,134.4937,44089.0
2023-07-10 15:00:00,141.14,141.14,141.09,141.12,12528.0,134.5032,134.5032,134.4555,134.4841,12528.0
2023-07-10 15:05:00,141.14,141.17,141.07,141.08,18717.0,134.5032,134.5318,134.4365,134.446,18717.0
2023-07-10 15:10:00,141.08,141.12,141.04,141.11,8960.0,134.446,134.4841,134.4079,134.4746,8960.0
2023-07-10 15:15:00,141.12,141.13,141.08,141.09,16798.0,134.4841,134.4937,134.446,134.4555,16798.0
2023-07-10 15:20:00,141.09,141.13,141.08,141.1,11737.0,134.4555,134.4937,134.446,134.4651,11737.0
2023-07-10 15:25:00,141.1,141.15,141.08,141.13,27182.0,134.4651,134.5127,134.446,134.4937,27182.0
2023-07-10 15:30:00,141.12,141.13,141.05,141.06,15321.0,134.4841,134.4937,134.4174,134.4269,15321.0
2023-07-10 15:35:00,141.06,141.11,141.05,141.11,12057.0,134.4269,134.4746,134.4174,134.4746,12057.0
2023-07-10 15:40:00,141.11,141.13,141.09,141.12,23044.0,134.4746,134.4937,134.4555,134.4841,23044.0
2023-07-10 15:45:00,141.11,141.13,141.05,141.06,20635.0,134.4746,134.4937,134.4174,134.4269,20635.0
2023-07-10 15:50:00,141.06,141.14,141.0,141.12,24552.0,134.4269,134.5032,134.3698,134.4841,24552.0
2023-07-10 15:55:00,141.12,141.27,141.1,141.27,20035.0,134.4841,134.6271,134.4651,134.6271,20035.0
2023-07-11 09:30:00,141.66,141.87,141.44,141.81,69759.0,134.9987,135.1989,134.7891,135.1417,69759.0
2023-07-11 09:35:00,141.8,141.8,141.59,141.69,5134.0,135.1321,135.1321,134.932,135.0273,5134.0
2023-07-11 09:40:00,141.73,141.79,141.54,141.56,11353.0,135.0654,135.1226,134.8844,134.9034,11353.0
2023-07-11 09:45:00,141.57,141.74,141.56,141.74,15487.0,134.913,135.075,134.9034,135.075,15487.0
2023-07-11 09:50:00,141.81,141.83,141.68,141.7,16277.0,135.1417,135.1607,135.0178,135.0368,16277.0
2023-07-11 09:55:00,141.71,141.83,141.69,141.83,7269.0,135.0464,135.1607,135.0273,135.1607,7269.0
2023-07-11 10:00:00,141.86,141.87,141.65,141.7,20114.0,135.1893,135.1989,134.9892,135.0368,20114.0
2023-07-11 10:05:00,141.69,141.76,141.67,141.76,8517.0,135.0273,135.094,135.0083,135.094,8517.0
2023-07-11 10:10:00,141.75,141.76,141.63,141.74,14004.0,135.0845,135.094,134.9701,135.075,14004.0
2023-07-11 10:15:00,141.74,141.84,141.73,141.8,27772.0,135.075,135.1703,135.0654,135.1321,27772.0
2023-07-11 10:20:00,141.83,141.84,141.75,141.84,20654.0,135.1607,135.1703,135.0845,135.1703,20654.0
2023-07-11 10:25:00,141.85,141.88,141.76,141.76,15540.0,135.1798,135.2084,135.094,135.094,15540.0
2023-07-11 10:30:00,141.71,141.74,141.61,141.61,19612.0,135.0464,135.075,134.9511,134.9511,19612.0
2023-07-11 10:35:00,141.63,141.69,141.61,141.67,9569.0,134.9701,135.0273,134.9511,135.0083,9569.0
2023-07-11 10:40:00,141.68,141.79,141.68,141.77,13354.0,135.0178,135.1226,135.0178,135.1036,13354.0
2023-07-11 10:45:00,141.77,141.83,141.77,141.83,6085.0,135.1036,135.1607,135.1036,135.1607,6085.0
2023-07-11 10:50:00,141.84,141.87,141.8,141.85,6703.0,135.1703,135.1989,135.1321,135.1798,6703.0
2023-07-11 10:55:00,141.85,141.88,141.8,141.88,12481.0,135.1798,135.2084,135.1321,135.2084,12481.0
2023-07-11 11:00:00,141.9,141.91,141.81,141.83,61785.0,135.2274,135.237,135.1417,135.1607,61785.0
2023-07-11 11:05:00,141.83,141.87,141.81,141.85,6930.0,135.1607,135.1989,135.1417,135.1798,6930.0
2023-07-11 11:10:00,141.87,141.97,141.87,141.95,11809.0,135.1989,135.2942,135.1989,135.2751,11809.0
2023-07-11 11:15:00,141.96,141.96,141.9,141.91,7092.0,135.2846,135.2846,135.2274,135.237,7092.0
2023-07-11 11:20:00,141.93,141.98,141.92,141.93,10263.0,135.256,135.3037,135.2465,135.256,10263.0
2023-07-11 11:25:00,141.93,141.95,141.88,141.94,7199.0,135.256,135.2751,135.2084,135.2656,7199.0
2023-07-11 11:30:00,141.93,141.95,141.88,141.91,5538.0,135.256,135.2751,135.2084,135.237,5538.0
2023-07-11 11:35:00,141.91,141.97,141.89,141.97,6561.0,135.237,135.2942,135.2179,135.2942,6561.0
2023-07-11 11:40:00,141.98,142.06,141.97,142.06,5910.0,135.3037,135.3799,135.2942,135.3799,5910.0
2023-07-11 11:45:00,142.06,142.07,142.03,142.06,12865.0,135.3799,135.3895,135.3513,135.3799,12865.0
2023-07-11 11:50:00,142.06,142.07,142.03,142.06,6844.0,135.3799,135.3895,135.3513,135.3799,6844.0
2023-07-11 11:55:00,142.06,142.11,142.02,142.08,12330.0,135.3799,135.4276,135.3418,135.399,12330.0
2023-07-11 12:00:00,142.09,142.12,142.06,142.12,14072.0,135.4085,135.4371,135.3799,135.4371,14072.0
2023-07-11 12:05:00,142.11,142.12,142.08,142.09,11102.0,135.4276,135.4371,135.399,135.4085,11102.0
2023-07-11 12:10:00,142.09,142.19,142.09,142.19,11230.0,135.4085,135.5038,135.4085,135.5038,11230.0
2023-07-11 12:15:00,142.19,142.24,142.18,142.2,12870.0,135.5038,135.5515,135.4943,135.5133,12870.0
2023-07-11 12:20:00,142.21,142.23,142.16,142.17,10433.0,135.5229,135.5419,135.4752,135.4847,10433.0
2023-07-11 12:25:00,142.17,142.19,141.97,142.1,31040.0,135.4847,135.5038,135.2942,135.418,31040.0
2023-07-11 12:30:00,142.09,142.11,142.04,142.06,46418.0,135.4085,135.4276,135.3609,135.3799,46418.0
2023-07-11 12:35:00,142.04,142.06,142.0,142.04,2804.0,135.3609,135.3799,135.3227,135.3609,2804.0
2023-07-11 12:40:00,142.04,142.07,142.03,142.04,7335.0,135.3609,135.3895,135.3513,135.3609,7335.0
2023-07-11 12:45:00,142.04,142.11,142.04,142.11,6206.0,135.3609,135.4276,135.3609,135.4276,6206.0
2023-07-11 12:50:00,142.14,142.15,142.12,142.13,10617.0,135.4562,135.4657,135.4371,135.4466,10617.0
2023-07-11 12:55:00,142.13,142.14,142.08,142.1,12736.0,135.4466,135.4562,135.399,135.418,12736.0
2023-07-11 13:00:00,142.11,142.15,142.08,142.15,6190.0,135.4276,135.4657,135.399,135.4657,6190.0
2023-07-11 13:05:00,142.16,142.16,142.1,142.12,17919.0,135.4752,135.4752,135.418,135.4371,17919.0
2023-07-11 13:10:00,142.1,142.11,142.02,142.06,10976.0,135.418,135.4276,135.3418,135.3799,10976.0
2023-07-11 13:15:00,142.05,142.06,142.0,142.03,5617.0,135.3704,135.3799,135.3227,135.3513,5617.0
2023-07-11 13:20:00,142.03,142.05,141.99,142.0,18202.0,135.3513,135.3704,135.3132,135.3227,18202.0
2023-07-11 13:25:00,142.02,142.07,142.02,142.07,3033.0,135.3418,135.3895,135.3418,135.3895,3033.0
2023-07-11 13:30:00,142.06,142.08,142.01,142.02,7573.0,135.3799,135.399,135.3323,135.3418,7573.0
2023-07-11 13:35:00,142.01,142.04,141.99,142.03,7567.0,135.3323,135.3609,135.3132,135.3513,7567.0
2023-07-11 13:40:00,142.05,142.09,142.03,142.07,14787.0,135.3704,135.4085,135.3513,135.3895,14787.0
2023-07-11 13:45:00,142.08,142.09,142.03,142.09,47121.0,135.399,135.4085,135.3513,135.4085,47121.0
2023-07-11 13:50:00,142.09,142.11,142.07,142.09,5529.0,135.4085,135.4276,135.3895,135.4085,5529.0
2023-07-11 13:55:00,142.08,142.13,142.03,142.12,11971.0,135.399,135.4466,135.3513,135.4371,11971.0
2023-07-11 14:00:00,142.11,142.19,142.11,142.15,55666.0,135.4276,135.5038,135.4276,135.4657,55666.0
2023-07-11 14:05:00,142.15,142.19,142.13,142.17,11747.0,135.4657,135.5038,135.4466,135.4847,11747.0
2023-07-11 14:10:00,142.16,142.17,142.08,142.13,20405.0,135.4752,135.4847,135.399,135.4466,20405.0
2023-07-11 14:15:00,142.13,142.13,142.07,142.11,11680.0,135.4466,135.4466,135.3895,135.4276,11680.0
2023-07-11 14:20:00,142.1,142.1,142.05,142.06,9044.0,135.418,135.418,135.3704,135.3799,9044.0
2023-07-11 14:25:00,142.06,142.18,142.03,142.18,9373.0,135.3799,135.4943,135.3513,135.4943,9373.0
2023-07-11 14:30:00,142.18,142.2,142.13,142.16,7476.0,135.4943,135.5133,135.4466,135.4752,7476.0
2023-07-11 14:35:00,142.14,142.16,142.12,142.14,11406.0,135.4562,135.4752,135.4371,135.4562,11406.0
2023-07-11 14:40:00,142.15,142.22,142.15,142.21,15571.0,135.4657,135.5324,135.4657,135.5229,15571.0
2023-07-11 14:45:00,142.21,142.25,142.17,142.24,15250.0,135.5229,135.561,135.4847,135.5515,15250.0
2023-07-11 14:50:00,142.25,142.26,142.21,142.23,31298.0,135.561,135.5705,135.5229,135.5419,31298.0
2023-07-11 14:55:00,142.24,142.33,142.22,142.32,15952.0,135.5515,135.6372,135.5324,135.6277,15952.0
2023-07-11 15:00:00,142.33,142.34,142.3,142.33,11361.0,135.6372,135.6468,135.6086,135.6372,11361.0
2023-07-11 15:05:00,142.34,142.34,142.26,142.31,13748.0,135.6468,135.6468,135.5705,135.6182,13748.0
2023-07-11 15:10:00,142.31,142.33,142.26,142.27,23251.0,135.6182,135.6372,135.5705,135.58,23251.0
2023-07-11 15:15:00,142.26,142.34,142.24,142.33,9234.0,135.5705,135.6468,135.5515,135.6372,9234.0
2023-07-11 15:20:00,142.34,142.41,142.31,142.4,10897.0,135.6468,135.7135,135.6182,135.7039,10897.0
2023-07-11 15:25:00,142.4,142.41,142.35,142.39,19525.0,135.7039,135.7135,135.6563,135.6944,19525.0
2023-07-11 15:30:00,142.37,142.37,142.28,142.33,13224.0,135.6753,135.6753,135.5896,135.6372,13224.0
2023-07-11 15:35:00,142.31,142.41,142.31,142.35,13859.0,135.6182,135.7135,135.6182,135.6563,13859.0
2023-07-11 15:40:00,142.35,142.48,142.34,142.48,250439.0,135.6563,135.7802,135.6468,135.7802,250439.0
2023-07-11 15:45:00,142.48,142.68,142.47,142.67,20368.0,135.7802,135.9708,135.7706,135.9612,20368.0
2023-07-11 15:50:00,142.7,142.74,142.59,142.59,23921.0,135.9898,136.0279,135.885,135.885,23921.0
2023-07-11 15:55:00,142.57,142.67,142.56,142.64,35473.0,135.8659,135.9612,135.8564,135.9326,35473.0
2023-07-12 09:30:00,143.44,143.59,143.4,143.48,112876.0,136.695,136.838,136.6569,136.7331,112876.0
2023-07-12 09:35:00,143.48,143.6,143.33,143.4,14004.0,136.7331,136.8475,136.5902,136.6569,14004.0
2023-07-12 09:40:00,143.4,143.45,143.27,143.38,12728.0,136.6569,136.7046,136.533,136.6379,12728.0
2023-07-12 09:45:00,143.37,143.5,143.35,143.44,11169.0,136.6283,136.7522,136.6093,136.695,11169.0
2023-07-12 09:50:00,143.48,143.61,143.43,143.45,16405.0,136.7331,136.857,136.6855,136.7046,16405.0
2023-07-12 09:55:00,143.44,143.49,143.38,143.45,11956.0,136.695,136.7427,136.6379,136.7046,11956.0
2023-07-12 10:00:00,143.46,143.46,143.26,143.28,16895.0,136.7141,136.7141,136.5235,136.5426,16895.0
2023-07-12 10:05:00,143.26,143.38,143.23,143.33,12974.0,136.5235,136.6379,136.4949,136.5902,12974.0
2023-07-12 10:10:00,143.3,143.42,143.3,143.37,7797.0,136.5616,136.676,136.5616,136.6283,7797.0
2023-07-12 10:15:00,143.41,143.43,143.31,143.34,35150.0,136.6664,136.6855,136.5711,136.5997,35150.0
2023-07-12 10:20:00,143.31,143.32,143.21,143.24,14039.0,136.5711,136.5807,136.4758,136.5044,14039.0
2023-07-12 10:25:00,143.23,143.38,143.21,143.37,4027.0,136.4949,136.6379,136.4758,136.6283,4027.0
2023-07-12 10:30:00,143.37,143.45,143.33,143.43,6178.0,136.6283,136.7046,136.5902,136.6855,6178.0
2023-07-12 10:35:00,143.42,143.45,143.35,143.41,12482.0,136.676,136.7046,136.6093,136.6664,12482.0
2023-07-12 10:40:00,143.41,143.45,143.35,143.39,8462.0,136.6664,136.7046,136.6093,136.6474,8462.0
2023-07-12 10:45:00,143.42,143.43,143.34,143.42,11933.0,136.676,136.6855,136.5997,136.676,11933.0
2023-07-12 10:50:00,143.4,143.46,143.38,143.45,10816.0,136.6569,136.7141,136.6379,136.7046,10816.0
2023-07-12 10:55:00,143.45,143.48,143.42,143.48,5623.0,136.7046,136.7331,136.676,136.7331,5623.0
2023-07-12 11:00:00,143.49,143.54,143.48,143.51,11926.0,136.7427,136.7903,136.7331,136.7617,11926.0
2023-07-12 11:05:00,143.53,143.55,143.43,143.45,6505.0,136.7808,136.7999,136.6855,136.7046,6505.0
2023-07-12 11:10:00,143.43,143.48,143.39,143.47,10120.0,136.6855,136.7331,136.6474,136.7236,10120.0
2023-07-12 11:15:00,143.44,143.45,143.4,143.45,5797.0,136.695,136.7046,136.6569,136.7046,5797.0
2023-07-12 11:20:00,143.45,143.45,143.36,143.45,23537.0,136.7046,136.7046,136.6188,136.7046,23537.0
2023-07-12 11:25:00,143.44,143.45,143.35,143.35,12121.0,136.695,136.7046,136.6093,136.6093,12121.0
2023-07-12 11:30:00,143.35,143.38,143.31,143.36,8261.0,136.6093,136.6379,136.5711,136.6188,8261.0
2023-07-12 11:35:00,143.36,143.38,143.29,143.3,5001.0,136.6188,136.6379,136.5521,136.5616,5001.0
2023-07-12 11:40:00,143.3,143.3,143.05,143.21,24620.0,136.5616,136.5616,136.3234,136.4758,24620.0
2023-07-12 11:45:00,143.21,143.32,143.17,143.32,6191.0,136.4758,136.5807,136.4377,136.5807,6191.0
2023-07-12 11:50:00,143.29,143.31,143.24,143.26,6525.0,136.5521,136.5711,136.5044,136.5235,6525.0
2023-07-12 11:55:00,143.29,143.3,143.11,143.14,9404.0,136.5521,136.5616,136.3805,136.4091,9404.0
2023-07-12 12:00:00,143.12,143.15,143.01,143.07,10961.0,136.3901,136.4187,136.2852,136.3424,10961.0
2023-07-12 12:05:00,143.05,143.1,143.03,143.05,9669.0,136.3234,136.371,136.3043,136.3234,9669.0
2023-07-12 12:10:00,143.05,143.21,143.01,143.2,6279.0,136.3234,136.4758,136.2852,136.4663,6279.0
2023-07-12 12:15:00,143.2,143.21,143.0,143.0,11823.0,136.4663,136.4758,136.2757,136.2757,11823.0
2023-07-12 12:20:00,143.01,143.07,143.01,143.06,155352.0,136.2852,136.3424,136.2852,136.3329,155352.0
2023-07-12 12:25:00,143.08,143.12,143.01,143.04,70216.0,136.352,136.3901,136.2852,136.3138,70216.0
2023-07-12 12:30:00,143.02,143.11,143.02,143.09,9453.0,136.2948,136.3805,136.2948,136.3615,9453.0
2023-07-12 12:35:00,143.08,143.15,143.08,143.11,6896.0,136.352,136.4187,136.352,136.3805,6896.0
2023-07-12 12:40:00,143.14,143.15,143.1,143.12,7614.0,136.4091,136.4187,136.371,136.3901,7614.0
2023-07-12 12:45:00,143.13,143.14,143.08,143.12,71462.0,136.3996,136.4091,136.352,136.3901,71462.0
2023-07-12 12:50:00,143.12,143.2,143.11,143.19,8140.0,136.3901,136.4663,136.3805,136.4568,8140.0
2023-07-12 12:55:00,143.21,143.21,143.08,143.09,5028.0,136.4758,136.4758,136.352,136.3615,5028.0
2023-07-12 13:00:00,143.11,143.14,143.09,143.12,7982.0,136.3805,136.4091,136.3615,136.3901,7982.0
2023-07-12 13:05:00,143.1,143.11,143.03,143.07,7862.0,136.371,136.3805,136.3043,136.3424,7862.0
2023-07-12 13:10:00,143.1,143.12,143.06,143.1,7709.0,136.371,136.3901,136.3329,136.371,7709.0
2023-07-12 13:15:00,143.12,143.16,143.11,143.16,12736.0,136.3901,136.4282,136.3805,136.4282,12736.0
2023-07-12 13:20:00,143.15,143.15,143.07,143.08,9862.0,136.4187,136.4187,136.3424,136.352,9862.0
2023-07-12 13:25:00,143.07,143.11,143.06,143.08,2870.0,136.3424,136.3805,136.3329,136.352,2870.0
2023-07-12 13:30:00,143.08,143.12,143.06,143.12,16377.0,136.352,136.3901,136.3329,136.3901,16377.0
2023-07-12 13:35:00,143.13,143.14,143.09,143.11,4588.0,136.3996,136.4091,136.3615,136.3805,4588.0
2023-07-12 13:40:00,143.1,143.13,143.09,143.12,75615.0,136.371,136.3996,136.3615,136.3901,75615.0
2023-07-12 13:45:00,143.11,143.11,143.08,143.1,9918.0,136.3805,136.3805,136.352,136.371,9918.0
2023-07-12 13:50:00,143.1,143.13,143.07,143.12,10866.0,136.371,136.3996,136.3424,136.3901,10866.0
2023-07-12 13:55:00,143.13,143.14,143.07,143.09,11354.0,136.3996,136.4091,136.3424,136.3615,11354.0
2023-07-12 14:00:00,143.1,143.1,143.03,143.08,4856.0,136.371,136.371,136.3043,136.352,4856.0
2023-07-12 14:05:00,143.08,143.17,143.07,143.15,18716.0,136.352,136.4377,136.3424,136.4187,18716.0
2023-07-12 14:10:00,143.13,143.19,143.13,143.18,8492.0,136.3996,136.4568,136.3996,136.4473,8492.0
2023-07-12 14:15:00,143.18,143.19,143.14,143.14,7396.0,136.4473,136.4568,136.4091,136.4091,7396.0
2023-07-12 14:20:00,143.14,143.2,143.13,143.15,56965.0,136.4091,136.4663,136.3996,136.4187,56965.0
2023-07-12 14:25:00,143.16,143.16,143.12,143.15,9070.0,136.4282,136.4282,136.3901,136.4187,9070.0
2023-07-12 14:30:00,143.14,143.17,143.13,143.14,14282.0,136.4091,136.4377,136.3996,136.4091,14282.0
2023-07-12 14:35:00,143.14,143.17,143.13,143.15,18457.0,136.4091,136.4377,136.3996,136.4187,18457.0
2023-07-12 14:40:00,143.12,143.13,143.07,143.12,16339.0,136.3901,136.3996,136.3424,136.3901,16339.0
2023-07-12 14:45:00,143.11,143.11,143.05,143.09,50853.0,136.3805,136.3805,136.3234,136.3615,50853.0
2023-07-12 14:50:00,143.08,143.11,143.03,143.05,50584.0,136.352,136.3805,136.3043,136.3234,50584.0
2023-07-12 14:55:00,143.05,143.09,143.03,143.09,10106.0,136.3234,136.3615,136.3043,136.3615,10106.0
2023-07-12 15:00:00,143.08,143.1,143.01,143.03,27698.0,136.352,136.371,136.2852,136.3043,27698.0
2023-07-12 15:05:00,143.02,143.04,142.99,143.0,32356.0,136.2948,136.3138,136.2662,136.2757,32356.0
2023-07-12 15:10:00,142.98,142.99,142.93,142.99,40975.0,136.2567,136.2662,136.209,136.2662,40975.0
2023-07-12 15:15:00,142.99,143.0,142.93,142.93,48509.0,136.2662,136.2757,136.209,136.209,48509.0
2023-07-12 15:20:00,142.91,142.92,142.77,142.77,23309.0,136.19,136.1995,136.0565,136.0565,23309.0
2023-07-12 15:25:00,142.78,142.82,142.7,142.81,44748.0,136.0661,136.1042,135.9898,136.0947,44748.0
2023-07-12 15:30:00,142.82,142.89,142.79,142.88,11359.0,136.1042,136.1709,136.0756,136.1614,11359.0
2023-07-12 15:35:00,142.89,142.94,142.88,142.9,18317.0,136.1709,136.2185,136.1614,136.1804,18317.0
2023-07-12 15:40:00,142.91,142.98,142.88,142.97,30965.0,136.19,136.2567,136.1614,136.2471,30965.0
2023-07-12 15:45:00,142.97,142.99,142.85,142.86,13477.0,136.2471,136.2662,136.1328,136.1423,13477.0
2023-07-12 15:50:00,142.84,142.89,142.82,142.89,31143.0,136.1232,136.1709,136.1042,136.1709,31143.0
2023-07-12 15:55:00,142.9,142.93,142.82,142.93,27655.0,136.1804,136.209,136.1042,136.209,27655.0
2023-07-13 09:30:00,143.25,143.25,143.03,143.17,82415.0,136.514,136.514,136.3043,136.4377,82415.0
2023-07-13 09:35:00,143.2,143.22,143.01,143.08,35636.0,136.4663,136.4854,136.2852,136.352,35636.0
2023-07-13 09:40:00,143.12,143.19,142.96,143.04,23611.0,136.3901,136.4568,136.2376,136.3138,23611.0
2023-07-13 09:45:00,143.07,143.09,142.98,143.07,16153.0,136.3424,136.3615,136.2567,136.3424,16153.0
2023-07-13 09:50:00,143.06,143.11,143.03,143.08,10091.0,136.3329,136.3805,136.3043,136.352,10091.0
2023-07-13 09:55:00,143.09,143.2,143.07,143.2,14834.0,136.3615,136.4663,136.3424,136.4663,14834.0
2023-07-13 10:00:00,143.2,143.24,143.14,143.24,21754.0,136.4663,136.5044,136.4091,136.5044,21754.0
2023-07-13 10:05:00,143.25,143.29,143.19,143.22,17237.0,136.514,136.5521,136.4568,136.4854,17237.0
2023-07-13 10:10:00,143.21,143.23,143.16,143.19,29901.0,136.4758,136.4949,136.4282,136.4568,29901.0
2023-07-13 10:15:00,143.2,143.22,143.14,143.18,6803.0,136.4663,136.4854,136.4091,136.4473,6803.0
2023-07-13 10:20:00,143.16,143.19,143.1,143.19,33905.0,136.4282,136.4568,136.371,136.4568,33905.0
2023-07-13 10:25:00,143.2,143.27,143.18,143.25,13045.0,136.4663,136.533,136.4473,136.514,13045.0
2023-07-13 10:30:00,143.24,143.32,143.23,143.32,8092.0,136.5044,136.5807,136.4949,136.5807,8092.0
2023-07-13 10:35:00,143.33,143.36,143.2,143.22,51889.0,136.5902,136.6188,136.4663,136.4854,51889.0
2023-07-13 10:40:00,143.19,143.24,143.11,143.11,7668.0,136.4568,136.5044,136.3805,136.3805,7668.0
2023-07-13 10:45:00,143.11,143.17,143.08,143.09,9547.0,136.3805,136.4377,136.352,136.3615,9547.0
2023-07-13 10:50:00,143.11,143.11,143.01,143.01,13266.0,136.3805,136.3805,136.2852,136.2852,13266.0
2023-07-13 10:55:00,143.02,143.13,143.01,143.13,10576.0,136.2948,136.3996,136.2852,136.3996,10576.0
2023-07-13 11:00:00,143.14,143.17,143.1,143.13,15307.0,136.4091,136.4377,136.371,136.3996,15307.0
2023-07-13 11:05:00,143.13,143.14,143.01,143.03,22602.0,136.3996,136.4091,136.2852,136.3043,22602.0
2023-07-13 11:10:00,143.04,143.09,142.99,143.02,17110.0,136.3138,136.3615,136.2662,136.2948,17110.0
2023-07-13 11:15:00,143.03,143.14,143.01,143.12,169833.0,136.3043,136.4091,136.2852,136.3901,169833.0
2023-07-13 11:20:00,143.11,143.11,143.04,143.05,14130.0,136.3805,136.3805,136.3138,136.3234,14130.0
2023-07-13 11:25:00,143.05,143.07,143.03,143.04,23883.0,136.3234,136.3424,136.3043,136.3138,23883.0
2023-07-13 11:30:00,143.05,143.05,142.97,143.01,15181.0,136.3234,136.3234,136.2471,136.2852,15181.0
2023-07-13 11:35:00,143.0,143.04,142.98,143.03,17024.0,136.2757,136.3138,136.2567,136.3043,17024.0
2023-07-13 11:40:00,143.0,143.03,142.95,143.03,21595.0,136.2757,136.3043,136.2281,136.3043,21595.0
2023-07-13 11:45:00,143.02,143.08,143.01,143.05,11968.0,136.2948,136.352,136.2852,136.3234,11968.0
2023-07-13 11:50:00,143.04,143.06,143.01,143.02,20164.0,136.3138,136.3329,136.2852,136.2948,20164.0
2023-07-13 11:55:00,143.0,143.08,143.0,143.08,11613.0,136.2757,136.352,136.2757,136.352,11613.0
2023-07-13 12:00:00,143.09,143.16,143.06,143.15,17524.0,136.3615,136.4282,136.3329,136.4187,17524.0
2023-07-13 12:05:00,143.16,143.16,143.08,143.1,16943.0,136.4282,136.4282,136.352,136.371,16943.0
2023-07-13 12:10:00,143.09,143.14,143.07,143.1,10802.0,136.3615,136.4091,136.3424,136.371,10802.0
2023-07-13 12:15:00,143.12,143.17,143.11,143.14,9103.0,136.3901,136.4377,136.3805,136.4091,9103.0
2023-07-13 12:20:00,143.11,143.13,143.08,143.09,39082.0,136.3805,136.3996,136.352,136.3615,39082.0
2023-07-13 12:25:00,143.09,143.11,143.05,143.06,12708.0,136.3615,136.3805,136.3234,136.3329,12708.0
2023-07-13 12:30:00,143.06,143.15,143.05,143.13,16453.0,136.3329,136.4187,136.3234,136.3996,16453.0
2023-07-13 12:35:00,143.13,143.16,143.08,143.1,21988.0,136.3996,136.4282,136.352,136.371,21988.0
2023-07-13 12:40:00,143.11,143.14,143.09,143.13,30837.0,136.3805,136.4091,136.3615,136.3996,30837.0
2023-07-13 12:45:00,143.13,143.14,143.07,143.08,33691.0,136.3996,136.4091,136.3424,136.352,33691.0
2023-07-13 12:50:00,143.07,143.15,143.07,143.12,8846.0,136.3424,136.4187,136.3424,136.3901,8846.0
2023-07-13 12:55:00,143.1,143.1,143.02,143.07,10814.0,136.371,136.371,136.2948,136.3424,10814.0
2023-07-13 13:00:00,143.09,143.1,143.0,143.0,11074.0,136.3615,136.371,136.2757,136.2757,11074.0
2023-07-13 13:05:00,143.01,143.03,142.93,142.94,16768.0,136.2852,136.3043,136.209,136.2185,16768.0
2023-07-13 13:10:00,142.93,143.03,142.92,143.03,36544.0,136.209,136.3043,136.1995,136.3043,36544.0
2023-07-13 13:15:00,143.04,143.07,143.01,143.07,23835.0,136.3138,136.3424,136.2852,136.3424,23835.0
2023-07-13 13:20:00,143.05,143.05,143.01,143.01,14959.0,136.3234,136.3234,136.2852,136.2852,14959.0
2023-07-13 13:25:00,143.02,143.04,143.0,143.0,13811.0,136.2948,136.3138,136.2757,136.2757,13811.0
2023-07-13 13:30:00,143.01,143.06,143.01,143.03,15763.0,136.2852,136.3329,136.2852,136.3043,15763.0
2023-07-13 13:35:00,143.02,143.02,142.98,143.0,18211.0,136.2948,136.2948,136.2567,136.2757,18211.0
2023-07-13 13:40:00,143.0,143.05,142.99,143.03,43133.0,136.2757,136.3234,136.2662,136.3043,43133.0
2023-07-13 13:45:00,143.03,143.05,143.02,143.04,10946.0,136.3043,136.3234,136.2948,136.3138,10946.0
2023-07-13 13:50:00,143.04,143.07,143.02,143.07,14167.0,136.3138,136.3424,136.2948,136.3424,14167.0
2023-07-13 13:55:00,143.07,143.08,143.02,143.03,27343.0,136.3424,136.352,136.2948,136.3043,27343.0
2023-07-13 14:00:00,143.03,143.07,143.03,143.06,22053.0,136.3043,136.3424,136.3043,136.3329,22053.0
2023-07-13 14:05:00,143.06,143.16,143.05,143.16,17959.0,136.3329,136.4282,136.3234,136.4282,17959.0
2023-07-13 14:10:00,143.16,143.18,143.13,143.15,12042.0,136.4282,136.4473,136.3996,136.4187,12042.0
2023-07-13 14:15:00,143.14,143.2,143.13,143.14,16332.0,136.4091,136.4663,136.3996,136.4091,16332.0
2023-07-13 14:20:00,143.16,143.18,143.12,143.14,9198.0,136.4282,136.4473,136.3901,136.4091,9198.0
2023-07-13 14:25:00,143.12,143.14,143.08,143.1,38859.0,136.3901,136.4091,136.352,136.371,38859.0
2023-07-13 14:30:00,143.09,143.16,143.07,143.14,24452.0,136.3615,136.4282,136.3424,136.4091,24452.0
2023-07-13 14:35:00,143.15,143.15,143.09,143.11,26626.0,136.4187,136.4187,136.3615,136.3805,26626.0
2023-07-13 14:40:00,143.09,143.16,143.09,143.15,11020.0,136.3615,136.4282,136.3615,136.4187,11020.0
2023-07-13 14:45:00,143.16,143.2,143.15,143.19,13256.0,136.4282,136.4663,136.4187,136.4568,13256.0
2023-07-13 14:50:00,143.2,143.22,143.17,143.17,11766.0,136.4663,136.4854,136.4377,136.4377,11766.0
2023-07-13 14:55:00,143.17,143.23,143.17,143.23,16276.0,136.4377,136.4949,136.4377,136.4949,16276.0
2023-07-13 15:00:00,143.23,143.27,143.22,143.27,14162.0,136.4949,136.533,136.4854,136.533,14162.0
2023-07-13 15:05:00,143.25,143.27,143.19,143.22,49634.0,136.514,136.533,136.4568,136.4854,49634.0
2023-07-13 15:10:00,143.22,143.36,143.22,143.31,19147.0,136.4854,136.6188,136.4854,136.5711,19147.0
2023-07-13 15:15:00,143.28,143.33,143.18,143.24,33822.0,136.5426,136.5902,136.4473,136.5044,33822.0
2023-07-13 15:20:00,143.24,143.3,143.24,143.27,15639.0,136.5044,136.5616,136.5044,136.533,15639.0
2023-07-13 15:25:00,143.26,143.31,143.24,143.29,18782.0,136.5235,136.5711,136.5044,136.5521,18782.0
2023-07-13 15:30:00,143.28,143.33,143.24,143.25,18403.0,136.5426,136.5902,136.5044,136.514,18403.0
2023-07-13 15:35:00,143.25,143.34,143.23,143.34,15493.0,136.514,136.5997,136.4949,136.5997,15493.0
2023-07-13 15:40:00,143.32,143.46,143.32,143.46,20571.0,136.5807,136.7141,136.5807,136.7141,20571.0
2023-07-13 15:45:00,143.45,143.47,143.33,143.34,18299.0,136.7046,136.7236,136.5902,136.5997,18299.0
2023-07-13 15:50:00,143.33,143.38,143.3,143.32,40933.0,136.5902,136.6379,136.5616,136.5807,40933.0
2023-07-13 15:55:00,143.33,143.34,143.27,143.27,34914.0,136.5902,136.5997,136.533,136.533,34914.0
2023-07-14 09:30:00,143.62,143.62,143.26,143.36,96151.0,136.8666,136.8666,136.5235,136.6188,96151.0
2023-07-14 09:35:00,143.37,143.47,143.17,143.33,33115.0,136.6283,136.7236,136.4377,136.5902,33115.0
2023-07-14 09:40:00,143.33,143.33,143.18,143.26,26861.0,136.5902,136.5902,136.4473,136.5235,26861.0
2023-07-14 09:45:00,143.22,143.32,143.21,143.29,91517.0,136.4854,136.5807,136.4758,136.5521,91517.0
2023-07-14 09:50:00,143.3,143.3,143.17,143.21,40153.0,136.5616,136.5616,136.4377,136.4758,40153.0
2023-07-14 09:55:00,143.19,143.31,143.19,143.23,15027.0,136.4568,136.5711,136.4568,136.4949,15027.0
2023-07-14 10:00:00,143.2,143.21,142.98,143.05,34761.0,136.4663,136.4758,136.2567,136.3234,34761.0
2023-07-14 10:05:00,143.03,143.11,142.99,143.03,14170.0,136.3043,136.3805,136.2662,136.3043,14170.0
2023-07-14 10:10:00,143.03,143.09,142.96,143.0,24279.0,136.3043,136.3615,136.2376,136.2757,24279.0
2023-07-14 10:15:00,143.0,143.06,142.9,142.9,35290.0,136.2757,136.3329,136.1804,136.1804,35290.0
2023-07-14 10:20:00,142.88,142.92,142.85,142.88,16350.0,136.1614,136.1995,136.1328,136.1614,16350.0
2023-07-14 10:25:00,142.88,142.93,142.74,142.75,17168.0,136.1614,136.209,136.0279,136.0375,17168.0
2023-07-14 10:30:00,142.73,142.76,142.6,142.65,57189.0,136.0184,136.047,135.8945,135.9422,57189.0
2023-07-14 10:35:00,142.64,142.72,142.63,142.66,39877.0,135.9326,136.0089,135.9231,135.9517,39877.0
2023-07-14 10:40:00,142.67,142.71,142.6,142.63,21982.0,135.9612,135.9994,135.8945,135.9231,21982.0
2023-07-14 10:45:00,142.64,142.7,142.58,142.65,23921.0,135.9326,135.9898,135.8755,135.9422,23921.0
2023-07-14 10:50:00,142.66,142.76,142.65,142.71,26688.0,135.9517,136.047,135.9422,135.9994,26688.0
2023-07-14 10:55:00,142.71,142.8,142.68,142.78,20529.0,135.9994,136.0851,135.9708,136.0661,20529.0
2023-07-14 11:00:00,142.79,142.82,142.65,142.74,15898.0,136.0756,136.1042,135.9422,136.0279,15898.0
2023-07-14 11:05:00,142.74,142.77,142.7,142.72,22959.0,136.0279,136.0565,135.9898,136.0089,22959.0
2023-07-14 11:10:00,142.73,142.8,142.73,142.76,15816.0,136.0184,136.0851,136.0184,136.047,15816.0
2023-07-14 11:15:00,142.78,142.83,142.75,142.78,14271.0,136.0661,136.1137,136.0375,136.0661,14271.0
2023-07-14 11:20:00,142.79,142.81,142.74,142.74,25276.0,136.0756,136.0947,136.0279,136.0279,25276.0
2023-07-14 11:25:00,142.74,142.82,142.74,142.79,20258.0,136.0279,136.1042,136.0279,136.0756,20258.0
2023-07-14 11:30:00,142.8,142.88,142.8,142.86,12866.0,136.0851,136.1614,136.0851,136.1423,12866.0
2023-07-14 11:35:00,142.85,142.89,142.79,142.83,14899.0,136.1328,136.1709,136.0756,136.1137,14899.0
2023-07-14 11:40:00,142.83,142.86,142.76,142.83,24994.0,136.1137,136.1423,136.047,136.1137,24994.0
2023-07-14 11:45:00,142.8,142.8,142.73,142.74,10350.0,136.0851,136.0851,136.0184,136.0279,10350.0
2023-07-14 11:50:00,142.71,142.71,142.64,142.71,21874.0,135.9994,135.9994,135.9326,135.9994,21874.0
2023-07-14 11:55:00,142.72,142.81,142.72,142.8,14174.0,136.0089,136.0947,136.0089,136.0851,14174.0
2023-07-14 12:00:00,142.81,142.88,142.8,142.84,49834.0,136.0947,136.1614,136.0851,136.1232,49834.0
2023-07-14 12:05:00,142.83,142.84,142.76,142.76,18200.0,136.1137,136.1232,136.047,136.047,18200.0
2023-07-14 12:10:00,142.73,142.78,142.71,142.77,10699.0,136.0184,136.0661,135.9994,136.0565,10699.0
2023-07-14 12:15:00,142.77,142.78,142.73,142.77,16054.0,136.0565,136.0661,136.0184,136.0565,16054.0
2023-07-14 12:20:00,142.75,142.79,142.73,142.75,6857.0,136.0375,136.0756,136.0184,136.0375,6857.0
2023-07-14 12:25:00,142.76,142.77,142.7,142.7,13235.0,136.047,136.0565,135.9898,135.9898,13235.0
2023-07-14 12:30:00,142.69,142.78,142.68,142.78,15790.0,135.9803,136.0661,135.9708,136.0661,15790.0
2023-07-14 12:35:00,142.76,142.76,142.72,142.73,8313.0,136.047,136.047,136.0089,136.0184,8313.0
2023-07-14 12:40:00,142.72,142.79,142.72,142.78,13534.0,136.0089,136.0756,136.0089,136.0661,13534.0
2023-07-14 12:45:00,142.78,142.8,142.71,142.76,10574.0,136.0661,136.0851,135.9994,136.047,10574.0
2023-07-14 12:50:00,142.79,142.79,142.73,142.74,6460.0,136.0756,136.0756,136.0184,136.0279,6460.0
2023-07-14 12:55:00,142.75,142.77,142.73,142.77,12581.0,136.0375,136.0565,136.0184,136.0565,12581.0
2023-07-14 13:00:00,142.79,142.8,142.69,142.74,18924.0,136.0756,136.0851,135.9803,136.0279,18924.0
2023-07-14 13:05:00,142.74,142.75,142.67,142.69,13597.0,136.0279,136.0375,135.9612,135.9803,13597.0
2023-07-14 13:10:00,142.69,142.78,142.69,142.75,15793.0,135.9803,136.0661,135.9803,136.0375,15793.0
2023-07-14 13:15:00,142.74,142.8,142.74,142.8,14040.0,136.0279,136.0851,136.0279,136.0851,14040.0
2023-07-14 13:20:00,142.79,142.85,142.75,142.75,10001.0,136.0756,136.1328,136.0375,136.0375,10001.0
2023-07-14 13:25:00,142.72,142.8,142.72,142.8,7542.0,136.0089,136.0851,136.0089,136.0851,7542.0
2023-07-14 13:30:00,142.79,142.84,142.79,142.83,13379.0,136.0756,136.1232,136.0756,136.1137,13379.0
2023-07-14 13:35:00,142.84,142.92,142.84,142.9,13577.0,136.1232,136.1995,136.1232,136.1804,13577.0
2023-07-14 13:40:00,142.9,142.92,142.88,142.9,19409.0,136.1804,136.1995,136.1614,136.1804,19409.0
2023-07-14 13:45:00,142.89,142.93,142.89,142.93,6839.0,136.1709,136.209,136.1709,136.209,6839.0
2023-07-14 13:50:00,142.92,142.96,142.9,142.96,21152.0,136.1995,136.2376,136.1804,136.2376,21152.0
2023-07-14 13:55:00,142.97,142.99,142.91,142.94,14555.0,136.2471,136.2662,136.19,136.2185,14555.0
2023-07-14 14:00:00,142.94,142.99,142.93,142.97,22902.0,136.2185,136.2662,136.209,136.2471,22902.0
2023-07-14 14:05:00,142.99,143.0,142.97,142.98,7029.0,136.2662,136.2757,136.2471,136.2567,7029.0
2023-07-14 14:10:00,142.99,143.03,142.98,143.02,14351.0,136.2662,136.3043,136.2567,136.2948,14351.0
2023-07-14 14:15:00,143.01,143.05,142.99,143.01,29567.0,136.2852,136.3234,136.2662,136.2852,29567.0
2023-07-14 14:20:00,143.0,143.02,142.93,142.97,13254.0,136.2757,136.2948,136.209,136.2471,13254.0
2023-07-14 14:25:00,142.97,143.0,142.95,142.96,8752.0,136.2471,136.2757,136.2281,136.2376,8752.0
2023-07-14 14:30:00,142.98,143.01,142.94,142.95,14910.0,136.2567,136.2852,136.2185,136.2281,14910.0
2023-07-14 14:35:00,142.94,142.94,142.88,142.91,9594.0,136.2185,136.2185,136.1614,136.19,9594.0
2023-07-14 14:40:00,142.93,142.95,142.9,142.91,20424.0,136.209,136.2281,136.1804,136.19,20424.0
2023-07-14 14:45:00,142.9,142.93,142.88,142.92,10800.0,136.1804,136.209,136.1614,136.1995,10800.0
2023-07-14 14:50:00,142.91,143.01,142.91,143.0,15760.0,136.19,136.2852,136.19,136.2757,15760.0
2023-07-14 14:55:00,143.0,143.01,142.9,142.93,10076.0,136.2757,136.2852,136.1804,136.209,10076.0
2023-07-14 15:00:00,142.93,142.93,142.75,142.81,14371.0,136.209,136.209,136.0375,136.0947,14371.0
2023-07-14 15:05:00,142.82,142.9,142.79,142.9,16292.0,136.1042,136.1804,136.0756,136.1804,16292.0
2023-07-14 15:10:00,142.91,142.99,142.88,142.98,8329.0,136.19,136.2662,136.1614,136.2567,8329.0
2023-07-14 15:15:00,142.99,143.05,142.98,143.01,15528.0,136.2662,136.3234,136.2567,136.2852,15528.0
2023-07-14 15:20:00,143.0,143.0,142.93,142.94,6206.0,136.2757,136.2757,136.209,136.2185,6206.0
2023-07-14 15:25:00,142.93,142.96,142.9,142.92,14544.0,136.209,136.2376,136.1804,136.1995,14544.0
2023-07-14 15:30:00,142.94,142.94,142.85,142.88,11630.0,136.2185,136.2185,136.1328,136.1614,11630.0
2023-07-14 15:35:00,142.88,142.89,142.83,142.89,11223.0,136.1614,136.1709,136.1137,136.1709,11223.0
2023-07-14 15:40:00,142.88,142.88,142.77,142.77,32920.0,136.1614,136.1614,136.0565,136.0565,32920.0
2023-07-14 15:45:00,142.77,142.81,142.7,142.73,31328.0,136.0565,136.0947,135.9898,136.0184,31328.0
2023-07-14 15:50:00,142.72,142.87,142.68,142.79,30176.0,136.0089,136.1518,135.9708,136.0756,30176.0
2023-07-14 15:55:00,142.8,142.84,142.66,142.83,36135.0,136.0851,136.1232,135.9517,136.1137,36135.0
2023-07-17 09:30:00,142.47,142.64,142.36,142.4,80714.0,135.7706,135.9326,135.6658,135.7039,80714.0
2023-07-17 09:35:00,142.34,142.47,142.14,142.36,13580.0,135.6468,135.7706,135.4562,135.6658,13580.0
2023-07-17 09:40:00,142.38,142.48,142.27,142.48,63050.0,135.6849,135.7802,135.58,135.7802,63050.0
2023-07-17 09:45:00,142.49,142.76,142.48,142.69,17586.0,135.7897,136.047,135.7802,135.9803,17586.0
2023-07-17 09:50:00,142.72,142.81,142.71,142.79,17551.0,136.0089,136.0947,135.9994,136.0756,17551.0
2023-07-17 09:55:00,142.8,142.86,142.76,142.76,8242.0,136.0851,136.1423,136.047,136.047,8242.0
2023-07-17 10:00:00,142.77,142.88,142.73,142.85,53980.0,136.0565,136.1614,136.0184,136.1328,53980.0
2023-07-17 10:05:00,142.84,142.94,142.84,142.86,10987.0,136.1232,136.2185,136.1232,136.1423,10987.0
2023-07-17 10:10:00,142.83,142.84,142.76,142.81,32801.0,136.1137,136.1232,136.047,136.0947,32801.0
2023-07-17 10:15:00,142.84,142.84,142.77,142.8,11192.0,136.1232,136.1232,136.0565,136.0851,11192.0
2023-07-17 10:20:00,142.81,142.84,142.76,142.83,21009.0,136.0947,136.1232,136.047,136.1137,21009.0
2023-07-17 10:25:00,142.84,142.84,142.76,142.79,11909.0,136.1232,136.1232,136.047,136.0756,11909.0
2023-07-17 10:30:00,142.78,142.81,142.72,142.74,15020.0,136.0661,136.0947,136.0089,136.0279,15020.0
2023-07-17 10:35:00,142.74,142.76,142.64,142.73,13513.0,136.0279,136.047,135.9326,136.0184,13513.0
2023-07-17 10:40:00,142.75,142.87,142.73,142.86,45728.0,136.0375,136.1518,136.0184,136.1423,45728.0
2023-07-17 10:45:00,142.88,142.99,142.82,142.95,30279.0,136.1614,136.2662,136.1042,136.2281,30279.0
2023-07-17 10:50:00,142.91,142.92,142.87,142.9,8501.0,136.19,136.1995,136.1518,136.1804,8501.0
2023-07-17 10:55:00,142.9,142.91,142.86,142.89,11265.0,136.1804,136.19,136.1423,136.1709,11265.0
2023-07-17 11:00:00,142.9,142.94,142.88,142.9,5351.0,136.1804,136.2185,136.1614,136.1804,5351.0
2023-07-17 11:05:00,142.88,142.88,142.81,142.86,6100.0,136.1614,136.1614,136.0947,136.1423,6100.0
2023-07-17 11:10:00,142.84,142.93,142.84,142.9,20930.0,136.1232,136.209,136.1232,136.1804,20930.0
2023-07-17 11:15:00,142.91,142.97,142.88,142.96,20916.0,136.19,136.2471,136.1614,136.2376,20916.0
2023-07-17 11:20:00,142.97,143.03,142.97,143.03,12852.0,136.2471,136.3043,136.2471,136.3043,12852.0
2023-07-17 11:25:00,143.02,143.02,142.93,142.97,10744.0,136.2948,136.2948,136.209,136.2471,10744.0
2023-07-17 11:30:00,142.96,143.0,142.94,142.97,15834.0,136.2376,136.2757,136.2185,136.2471,15834.0
2023-07-17 11:35:00,142.99,143.04,142.98,143.0,7265.0,136.2662,136.3138,136.2567,136.2757,7265.0
2023-07-17 11:40:00,143.01,143.02,142.99,143.02,14844.0,136.2852,136.2948,136.2662,136.2948,14844.0
2023-07-17 11:45:00,143.0,143.05,143.0,143.04,7834.0,136.2757,136.3234,136.2757,136.3138,7834.0
2023-07-17 11:50:00,143.04,143.06,142.96,142.98,25999.0,136.3138,136.3329,136.2376,136.2567,25999.0
2023-07-17 11:55:00,142.98,143.04,142.98,143.01,11155.0,136.2567,136.3138,136.2567,136.2852,11155.0
2023-07-17 12:00:00,143.03,143.03,142.97,143.0,39668.0,136.3043,136.3043,136.2471,136.2757,39668.0
2023-07-17 12:05:00,143.0,143.01,142.95,142.99,17962.0,136.2757,136.2852,136.2281,136.2662,17962.0
2023-07-17 12:10:00,142.99,143.05,142.99,143.02,7462.0,136.2662,136.3234,136.2662,136.2948,7462.0
2023-07-17 12:15:00,143.0,143.01,142.93,142.94,22276.0,136.2757,136.2852,136.209,136.2185,22276.0
2023-07-17 12:20:00,142.94,142.99,142.91,142.99,11800.0,136.2185,136.2662,136.19,136.2662,11800.0
2023-07-17 12:25:00,143.0,143.03,142.99,142.99,5946.0,136.2757,136.3043,136.2662,136.2662,5946.0
2023-07-17 12:30:00,142.98,143.02,142.96,143.0,4302.0,136.2567,136.2948,136.2376,136.2757,4302.0
2023-07-17 12:35:00,142.98,143.02,142.94,143.0,7841.0,136.2567,136.2948,136.2185,136.2757,7841.0
2023-07-17 12:40:00,143.02,143.07,143.01,143.06,4309.0,136.2948,136.3424,136.2852,136.3329,4309.0
2023-07-17 12:45:00,143.06,143.07,143.01,143.03,7868.0,136.3329,136.3424,136.2852,136.3043,7868.0
2023-07-17 12:50:00,143.02,143.09,142.99,143.08,10145.0,136.2948,136.3615,136.2662,136.352,10145.0
2023-07-17 12:55:00,143.07,143.09,143.06,143.09,8795.0,136.3424,136.3615,136.3329,136.3615,8795.0
2023-07-17 13:00:00,143.09,143.09,143.03,143.04,7780.0,136.3615,136.3615,136.3043,136.3138,7780.0
2023-07-17 13:05:00,143.05,143.1,142.99,143.0,18791.0,136.3234,136.371,136.2662,136.2757,18791.0
2023-07-17 13:10:00,143.02,143.07,143.0,143.05,16492.0,136.2948,136.3424,136.2757,136.3234,16492.0
2023-07-17 13:15:00,143.06,143.08,143.05,143.06,4993.0,136.3329,136.352,136.3234,136.3329,4993.0
2023-07-17 13:20:00,143.04,143.04,142.99,143.0,9005.0,136.3138,136.3138,136.2662,136.2757,9005.0
2023-07-17 13:25:00,143.01,143.05,143.0,143.04,3721.0,136.2852,136.3234,136.2757,136.3138,3721.0
2023-07-17 13:30:00,143.03,143.07,143.01,143.07,11918.0,136.3043,136.3424,136.2852,136.3424,11918.0
2023-07-17 13:35:00,143.07,143.08,143.04,143.06,5146.0,136.3424,136.352,136.3138,136.3329,5146.0
2023-07-17 13:40:00,143.05,143.1,143.04,143.09,9780.0,136.3234,136.371,136.3138,136.3615,9780.0
2023-07-17 13:45:00,143.09,143.13,143.08,143.09,14352.0,136.3615,136.3996,136.352,136.3615,14352.0
2023-07-17 13:50:00,143.08,143.09,143.01,143.02,5707.0,136.352,136.3615,136.2852,136.2948,5707.0
2023-07-17 13:55:00,143.04,143.05,142.99,143.03,8449.0,136.3138,136.3234,136.2662,136.3043,8449.0
2023-07-17 14:00:00,143.04,143.06,142.97,143.0,9045.0,136.3138,136.3329,136.2471,136.2757,9045.0
2023-07-17 14:05:00,143.0,143.05,143.0,143.03,12682.0,136.2757,136.3234,136.2757,136.3043,12682.0
2023-07-17 14:10:00,143.02,143.07,143.02,143.07,15170.0,136.2948,136.3424,136.2948,136.3424,15170.0
2023-07-17 14:15:00,143.06,143.07,142.98,142.98,15253.0,136.3329,136.3424,136.2567,136.2567,15253.0
2023-07-17 14:20:00,142.99,143.11,142.98,143.1,5218.0,136.2662,136.3805,136.2567,136.371,5218.0
2023-07-17 14:25:00,143.1,143.13,143.08,143.09,31856.0,136.371,136.3996,136.352,136.3615,31856.0
2023-07-17 14:30:00,143.1,143.13,143.07,143.1,27394.0,136.371,136.3996,136.3424,136.371,27394.0
2023-07-17 14:35:00,143.1,143.11,143.0,143.01,46209.0,136.371,136.3805,136.2757,136.2852,46209.0
2023-07-17 14:40:00,143.02,143.09,143.02,143.09,15197.0,136.2948,136.3615,136.2948,136.3615,15197.0
2023-07-17 14:45:00,143.09,143.09,143.05,143.06,11135.0,136.3615,136.3615,136.3234,136.3329,11135.0
2023-07-17 14:50:00,143.07,143.09,143.04,143.09,23295.0,136.3424,136.3615,136.3138,136.3615,23295.0
2023-07-17 14:55:00,143.08,143.08,143.05,143.06,14721.0,136.352,136.352,136.3234,136.3329,14721.0
2023-07-17 15:00:00,143.06,143.1,143.05,143.08,31772.0,136.3329,136.371,136.3234,136.352,31772.0
2023-07-17 15:05:00,143.07,143.08,143.02,143.06,36378.0,136.3424,136.352,136.2948,136.3329,36378.0
2023-07-17 15:10:00,143.06,143.12,143.05,143.11,72460.0,136.3329,136.3901,136.3234,136.3805,72460.0
2023-07-17 15:15:00,143.1,143.24,143.04,143.23,57181.0,136.371,136.5044,136.3138,136.4949,57181.0
2023-07-17 15:20:00,143.23,143.26,143.12,143.19,36220.0,136.4949,136.5235,136.3901,136.4568,36220.0
2023-07-17 15:25:00,143.19,143.22,143.12,143.15,17469.0,136.4568,136.4854,136.3901,136.4187,17469.0
2023-07-17 15:30:00,143.12,143.13,143.02,143.06,16274.0,136.3901,136.3996,136.2948,136.3329,16274.0
2023-07-17 15:35:00,143.06,143.15,143.05,143.13,25774.0,136.3329,136.4187,136.3234,136.3996,25774.0
2023-07-17 15:40:00,143.13,143.16,143.11,143.12,22547.0,136.3996,136.4282,136.3805,136.3901,22547.0
2023-07-17 15:45:00,143.11,143.16,143.09,143.1,112992.0,136.3805,136.4282,136.3615,136.371,112992.0
2023-07-17 15:50:00,143.09,143.09,142.98,143.04,34212.0,136.3615,136.3615,136.2567,136.3138,34212.0
2023-07-17 15:55:00,143.03,143.04,142.86,142.89,79614.0,136.3043,136.3138,136.1423,136.1709,79614.0
2023-07-18 09:30:00,143.12,143.33,142.91,143.33,96214.0,136.3901,136.5902,136.19,136.5902,96214.0
2023-07-18 09:35:00,143.38,143.62,143.38,143.52,44562.0,136.6379,136.8666,136.6379,136.7713,44562.0
2023-07-18 09:40:00,143.54,143.84,143.54,143.84,26064.0,136.7903,137.0762,136.7903,137.0762,26064.0
2023-07-18 09:45:00,143.86,143.92,143.81,143.88,42451.0,137.0953,137.1525,137.0476,137.1143,42451.0
2023-07-18 09:50:00,143.9,144.03,143.89,143.95,36220.0,137.1334,137.2573,137.1239,137.181,36220.0
2023-07-18 09:55:00,143.94,144.05,143.94,144.04,38020.0,137.1715,137.2763,137.1715,137.2668,38020.0
2023-07-18 10:00:00,144.02,144.19,143.99,144.19,18653.0,137.2478,137.4098,137.2192,137.4098,18653.0
2023-07-18 10:05:00,144.2,144.23,144.14,144.2,32905.0,137.4193,137.4479,137.3621,137.4193,32905.0
2023-07-18 10:10:00,144.18,144.22,144.15,144.17,15971.0,137.4002,137.4384,137.3716,137.3907,15971.0
2023-07-18 10:15:00,144.13,144.15,144.05,144.13,8240.0,137.3526,137.3716,137.2763,137.3526,8240.0
2023-07-18 10:20:00,144.1,144.16,144.08,144.14,24081.0,137.324,137.3812,137.3049,137.3621,24081.0
2023-07-18 10:25:00,144.11,144.18,144.1,144.16,20634.0,137.3335,137.4002,137.324,137.3812,20634.0
2023-07-18 10:30:00,144.16,144.21,144.09,144.11,16174.0,137.3812,137.4288,137.3145,137.3335,16174.0
2023-07-18 10:35:00,144.11,144.21,144.09,144.2,15399.0,137.3335,137.4288,137.3145,137.4193,15399.0
2023-07-18 10:40:00,144.21,144.24,144.16,144.18,19624.0,137.4288,137.4574,137.3812,137.4002,19624.0
2023-07-18 10:45:00,144.19,144.3,144.19,144.29,11677.0,137.4098,137.5146,137.4098,137.5051,11677.0
2023-07-18 10:50:00,144.29,144.35,144.27,144.34,16434.0,137.5051,137.5622,137.486,137.5527,16434.0
2023-07-18 10:55:00,144.35,144.37,144.26,144.33,23890.0,137.5622,137.5813,137.4765,137.5432,23890.0
2023-07-18 11:00:00,144.33,144.43,144.32,144.43,16010.0,137.5432,137.6385,137.5336,137.6385,16010.0
2023-07-18 11:05:00,144.42,144.5,144.4,144.44,13164.0,137.6289,137.7052,137.6099,137.648,13164.0
2023-07-18 11:10:00,144.45,144.48,144.43,144.46,8914.0,137.6575,137.6861,137.6385,137.6671,8914.0
2023-07-18 11:15:00,144.46,144.46,144.38,144.44,19373.0,137.6671,137.6671,137.5908,137.648,19373.0
2023-07-18 11:20:00,144.45,144.46,144.41,144.44,8239.0,137.6575,137.6671,137.6194,137.648,8239.0
2023-07-18 11:25:00,144.44,144.47,144.39,144.46,9258.0,137.648,137.6766,137.6004,137.6671,9258.0
2023-07-18 11:30:00,144.46,144.46,144.24,144.25,21126.0,137.6671,137.6671,137.4574,137.4669,21126.0
2023-07-18 11:35:00,144.24,144.31,144.18,144.2,14999.0,137.4574,137.5241,137.4002,137.4193,14999.0
2023-07-18 11:40:00,144.2,144.21,144.03,144.05,28473.0,137.4193,137.4288,137.2573,137.2763,28473.0
2023-07-18 11:45:00,144.05,144.09,143.95,144.04,27331.0,137.2763,137.3145,137.181,137.2668,27331.0
2023-07-18 11:50:00,144.07,144.09,144.02,144.08,44834.0,137.2954,137.3145,137.2478,137.3049,44834.0
2023-07-18 11:55:00,144.07,144.08,144.0,144.07,11357.0,137.2954,137.3049,137.2287,137.2954,11357.0
2023-07-18 12:00:00,144.08,144.11,143.89,143.89,13423.0,137.3049,137.3335,137.1239,137.1239,13423.0
2023-07-18 12:05:00,143.88,143.88,143.77,143.81,10414.0,137.1143,137.1143,137.0095,137.0476,10414.0
2023-07-18 12:10:00,143.8,143.83,143.75,143.78,46403.0,137.0381,137.0667,136.9905,137.019,46403.0
2023-07-18 12:15:00,143.78,143.82,143.77,143.81,7386.0,137.019,137.0572,137.0095,137.0476,7386.0
2023-07-18 12:20:00,143.8,143.8,143.62,143.63,25562.0,137.0381,137.0381,136.8666,136.8761,25562.0
2023-07-18 12:25:00,143.64,143.66,143.61,143.65,33227.0,136.8856,136.9047,136.857,136.8952,33227.0
2023-07-18 12:30:00,143.64,143.64,143.57,143.57,97569.0,136.8856,136.8856,136.8189,136.8189,97569.0
2023-07-18 12:35:00,143.58,143.58,143.52,143.54,11719.0,136.8284,136.8284,136.7713,136.7903,11719.0
2023-07-18 12:40:00,143.57,143.61,143.48,143.5,65470.0,136.8189,136.857,136.7331,136.7522,65470.0
2023-07-18 12:45:00,143.52,143.52,143.47,143.52,6493.0,136.7713,136.7713,136.7236,136.7713,6493.0
2023-07-18 12:50:00,143.54,143.61,143.53,143.61,4299.0,136.7903,136.857,136.7808,136.857,4299.0
2023-07-18 12:55:00,143.62,143.62,143.53,143.55,7466.0,136.8666,136.8666,136.7808,136.7999,7466.0
2023-07-18 13:00:00,143.55,143.57,143.49,143.55,15227.0,136.7999,136.8189,136.7427,136.7999,15227.0
2023-07-18 13:05:00,143.57,143.59,143.54,143.56,14859.0,136.8189,136.838,136.7903,136.8094,14859.0
2023-07-18 13:10:00,143.58,143.59,143.54,143.56,15325.0,136.8284,136.838,136.7903,136.8094,15325.0
2023-07-18 13:15:00,143.58,143.58,143.51,143.54,14195.0,136.8284,136.8284,136.7617,136.7903,14195.0
2023-07-18 13:20:00,143.53,143.58,143.51,143.56,6368.0,136.7808,136.8284,136.7617,136.8094,6368.0
2023-07-18 13:25:00,143.57,143.57,143.5,143.51,9012.0,136.8189,136.8189,136.7522,136.7617,9012.0
2023-07-18 13:30:00,143.52,143.52,143.45,143.46,22757.0,136.7713,136.7713,136.7046,136.7141,22757.0
2023-07-18 13:35:00,143.46,143.5,143.45,143.48,20083.0,136.7141,136.7522,136.7046,136.7331,20083.0
2023-07-18 13:40:00,143.5,143.53,143.47,143.49,12577.0,136.7522,136.7808,136.7236,136.7427,12577.0
2023-07-18 13:45:00,143.49,143.54,143.44,143.53,7368.0,136.7427,136.7903,136.695,136.7808,7368.0
2023-07-18 13:50:00,143.53,143.59,143.53,143.58,8195.0,136.7808,136.838,136.7808,136.8284,8195.0
2023-07-18 13:55:00,143.56,143.58,143.54,143.54,24347.0,136.8094,136.8284,136.7903,136.7903,24347.0
2023-07-18 14:00:00,143.54,143.6,143.54,143.6,9918.0,136.7903,136.8475,136.7903,136.8475,9918.0
2023-07-18 14:05:00,143.6,143.62,143.57,143.6,16683.0,136.8475,136.8666,136.8189,136.8475,16683.0
2023-07-18 14:10:00,143.62,143.63,143.58,143.62,10109.0,136.8666,136.8761,136.8284,136.8666,10109.0
2023-07-18 14:15:00,143.61,143.61,143.56,143.6,9613.0,136.857,136.857,136.8094,136.8475,9613.0
2023-07-18 14:20:00,143.59,143.65,143.55,143.65,18884.0,136.838,136.8952,136.7999,136.8952,18884.0
2023-07-18 14:25:00,143.65,143.71,143.63,143.71,21969.0,136.8952,136.9523,136.8761,136.9523,21969.0
2023-07-18 14:30:00,143.72,143.76,143.65,143.65,16371.0,136.9619,137.0,136.8952,136.8952,16371.0
2023-07-18 14:35:00,143.65,143.65,143.55,143.56,93196.0,136.8952,136.8952,136.7999,136.8094,93196.0
2023-07-18 14:40:00,143.54,143.58,143.52,143.56,6980.0,136.7903,136.8284,136.7713,136.8094,6980.0
2023-07-18 14:45:00,143.58,143.68,143.58,143.67,9941.0,136.8284,136.9237,136.8284,136.9142,9941.0
2023-07-18 14:50:00,143.66,143.67,143.59,143.59,40004.0,136.9047,136.9142,136.838,136.838,40004.0
2023-07-18 14:55:00,143.62,143.63,143.6,143.62,28305.0,136.8666,136.8761,136.8475,136.8666,28305.0
2023-07-18 15:00:00,143.63,143.65,143.54,143.64,9517.0,136.8761,136.8952,136.7903,136.8856,9517.0
2023-07-18 15:05:00,143.66,143.69,143.65,143.68,9607.0,136.9047,136.9333,136.8952,136.9237,9607.0
2023-07-18 15:10:00,143.69,143.81,143.67,143.78,20126.0,136.9333,137.0476,136.9142,137.019,20126.0
2023-07-18 15:15:00,143.8,143.86,143.78,143.82,14518.0,137.0381,137.0953,137.019,137.0572,14518.0
2023-07-18 15:20:00,143.83,143.88,143.8,143.87,17129.0,137.0667,137.1143,137.0381,137.1048,17129.0
2023-07-18 15:25:00,143.88,143.9,143.84,143.85,24586.0,137.1143,137.1334,137.0762,137.0857,24586.0
2023-07-18 15:30:00,143.84,143.85,143.77,143.82,36041.0,137.0762,137.0857,137.0095,137.0572,36041.0
2023-07-18 15:35:00,143.81,143.85,143.8,143.85,51630.0,137.0476,137.0857,137.0381,137.0857,51630.0
2023-07-18 15:40:00,143.86,143.93,143.85,143.91,40338.0,137.0953,137.162,137.0857,137.1429,40338.0
2023-07-18 15:45:00,143.9,143.99,143.88,143.94,21296.0,137.1334,137.2192,137.1143,137.1715,21296.0
2023-07-18 15:50:00,143.96,144.0,143.86,143.9,47505.0,137.1906,137.2287,137.0953,137.1334,47505.0
2023-07-18 15:55:00,143.91,143.93,143.86,143.89,47147.0,137.1429,137.162,137.0953,137.1239,47147.0
2023-07-19 09:30:00,144.25,144.74,144.04,144.62,62292.0,137.4669,137.9339,137.2668,137.8195,62292.0
2023-07-19 09:35:00,144.67,144.8,144.6,144.67,56052.0,137.8672,137.9911,137.8005,137.8672,56052.0
2023-07-19 09:40:00,144.66,144.73,144.52,144.66,34921.0,137.8577,137.9244,137.7242,137.8577,34921.0
2023-07-19 09:45:00,144.67,144.79,144.65,144.78,6601.0,137.8672,137.9815,137.8481,137.972,6601.0
2023-07-19 09:50:00,144.81,144.83,144.75,144.79,10995.0,138.0006,138.0197,137.9434,137.9815,10995.0
2023-07-19 09:55:00,144.8,144.91,144.8,144.88,10303.0,137.9911,138.0959,137.9911,138.0673,10303.0
2023-07-19 10:00:00,144.89,144.93,144.83,144.93,36172.0,138.0768,138.115,138.0197,138.115,36172.0
2023-07-19 10:05:00,144.93,145.02,144.91,145.01,27289.0,138.115,138.2007,138.0959,138.1912,27289.0
2023-07-19 10:10:00,145.01,145.07,144.97,145.05,18832.0,138.1912,138.2484,138.1531,138.2293,18832.0
2023-07-19 10:15:00,145.05,145.1,145.0,145.1,11850.0,138.2293,138.277,138.1817,138.277,11850.0
2023-07-19 10:20:00,145.13,145.14,145.06,145.06,14804.0,138.3056,138.3151,138.2389,138.2389,14804.0
2023-07-19 10:25:00,145.07,145.07,144.9,144.92,18336.0,138.2484,138.2484,138.0864,138.1054,18336.0
2023-07-19 10:30:00,144.92,144.93,144.79,144.83,12451.0,138.1054,138.115,137.9815,138.0197,12451.0
2023-07-19 10:35:00,144.81,144.83,144.64,144.67,18831.0,138.0006,138.0197,137.8386,137.8672,18831.0
2023-07-19 10:40:00,144.66,144.73,144.62,144.64,7400.0,137.8577,137.9244,137.8195,137.8386,7400.0
2023-07-19 10:45:00,144.63,144.68,144.59,144.62,14193.0,137.8291,137.8767,137.791,137.8195,14193.0
2023-07-19 10:50:00,144.64,144.7,144.46,144.46,19020.0,137.8386,137.8958,137.6671,137.6671,19020.0
2023-07-19 10:55:00,144.48,144.55,144.34,144.5,19299.0,137.6861,137.7528,137.5527,137.7052,19299.0
2023-07-19 11:00:00,144.5,144.55,144.47,144.47,12445.0,137.7052,137.7528,137.6766,137.6766,12445.0
2023-07-19 11:05:00,144.47,144.51,144.45,144.47,2418.0,137.6766,137.7147,137.6575,137.6766,2418.0
2023-07-19 11:10:00,144.47,144.48,144.41,144.45,6964.0,137.6766,137.6861,137.6194,137.6575,6964.0
2023-07-19 11:15:00,144.45,144.54,144.44,144.52,8451.0,137.6575,137.7433,137.648,137.7242,8451.0
2023-07-19 11:20:00,144.52,144.53,144.42,144.45,14793.0,137.7242,137.7338,137.6289,137.6575,14793.0
2023-07-19 11:25:00,144.42,144.52,144.42,144.51,4028.0,137.6289,137.7242,137.6289,137.7147,4028.0
2023-07-19 11:30:00,144.53,144.61,144.53,144.56,10575.0,137.7338,137.81,137.7338,137.7624,10575.0
2023-07-19 11:35:00,144.53,144.63,144.5,144.58,10454.0,137.7338,137.8291,137.7052,137.7814,10454.0
2023-07-19 11:40:00,144.58,144.64,144.56,144.63,16832.0,137.7814,137.8386,137.7624,137.8291,16832.0
2023-07-19 11:45:00,144.64,144.64,144.58,144.59,4626.0,137.8386,137.8386,137.7814,137.791,4626.0
2023-07-19 11:50:00,144.58,144.67,144.53,144.67,10511.0,137.7814,137.8672,137.7338,137.8672,10511.0
2023-07-19 11:55:00,144.67,144.72,144.66,144.71,6366.0,137.8672,137.9148,137.8577,137.9053,6366.0
2023-07-19 12:00:00,144.72,144.76,144.57,144.62,23442.0,137.9148,137.953,137.7719,137.8195,23442.0
2023-07-19 12:05:00,144.6,144.61,144.53,144.61,11806.0,137.8005,137.81,137.7338,137.81,11806.0
2023-07-19 12:10:00,144.63,144.67,144.58,144.62,15705.0,137.8291,137.8672,137.7814,137.8195,15705.0
2023-07-19 12:15:00,144.62,144.74,144.61,144.71,11179.0,137.8195,137.9339,137.81,137.9053,11179.0
2023-07-19 12:20:00,144.69,144.78,144.64,144.77,9964.0,137.8863,137.972,137.8386,137.9625,9964.0
2023-07-19 12:25:00,144.76,144.76,144.68,144.71,8139.0,137.953,137.953,137.8767,137.9053,8139.0
2023-07-19 12:30:00,144.7,144.7,144.56,144.61,6522.0,137.8958,137.8958,137.7624,137.81,6522.0
2023-07-19 12:35:00,144.6,144.6,144.52,144.56,7741.0,137.8005,137.8005,137.7242,137.7624,7741.0
2023-07-19 12:40:00,144.56,144.65,144.55,144.65,10543.0,137.7624,137.8481,137.7528,137.8481,10543.0
2023-07-19 12:45:00,144.64,144.69,144.61,144.68,17238.0,137.8386,137.8863,137.81,137.8767,17238.0
2023-07-19 12:50:00,144.67,144.71,144.65,144.68,10596.0,137.8672,137.9053,137.8481,137.8767,10596.0
2023-07-19 12:55:00,144.69,144.75,144.66,144.75,22994.0,137.8863,137.9434,137.8577,137.9434,22994.0
2023-07-19 13:00:00,144.76,144.77,144.68,144.72,26394.0,137.953,137.9625,137.8767,137.9148,26394.0
2023-07-19 13:05:00,144.73,144.73,144.63,144.69,9520.0,137.9244,137.9244,137.8291,137.8863,9520.0
2023-07-19 13:10:00,144.71,144.88,144.7,144.88,12662.0,137.9053,138.0673,137.8958,138.0673,12662.0
2023-07-19 13:15:00,144.89,144.9,144.82,144.89,9594.0,138.0768,138.0864,138.0101,138.0768,9594.0
2023-07-19 13:20:00,144.88,144.88,144.79,144.83,23878.0,138.0673,138.0673,137.9815,138.0197,23878.0
2023-07-19 13:25:00,144.81,144.88,144.79,144.88,8165.0,138.0006,138.0673,137.9815,138.0673,8165.0
2023-07-19 13:30:00,144.87,144.88,144.82,144.82,25486.0,138.0578,138.0673,138.0101,138.0101,25486.0
2023-07-19 13:35:00,144.81,144.82,144.77,144.81,25634.0,138.0006,138.0101,137.9625,138.0006,25634.0
2023-07-19 13:40:00,144.81,144.87,144.79,144.84,12754.0,138.0006,138.0578,137.9815,138.0292,12754.0
2023-07-19 13:45:00,144.85,144.87,144.77,144.79,9186.0,138.0387,138.0578,137.9625,137.9815,9186.0
2023-07-19 13:50:00,144.78,144.82,144.75,144.81,9802.0,137.972,138.0101,137.9434,138.0006,9802.0
2023-07-19 13:55:00,144.8,144.81,144.74,144.79,22393.0,137.9911,138.0006,137.9339,137.9815,22393.0
2023-07-19 14:00:00,144.8,144.83,144.78,144.81,14494.0,137.9911,138.0197,137.972,138.0006,14494.0
2023-07-19 14:05:00,144.8,144.83,144.67,144.68,70406.0,137.9911,138.0197,137.8672,137.8767,70406.0
2023-07-19 14:10:00,144.69,144.71,144.59,144.63,33326.0,137.8863,137.9053,137.791,137.8291,33326.0
2023-07-19 14:15:00,144.62,144.68,144.61,144.67,15109.0,137.8195,137.8767,137.81,137.8672,15109.0
2023-07-19 14:20:00,144.67,144.7,144.64,144.68,14218.0,137.8672,137.8958,137.8386,137.8767,14218.0
2023-07-19 14:25:00,144.67,144.73,144.67,144.72,28517.0,137.8672,137.9244,137.8672,137.9148,28517.0
2023-07-19 14:30:00,144.73,144.87,144.72,144.85,29527.0,137.9244,138.0578,137.9148,138.0387,29527.0
2023-07-19 14:35:00,144.84,144.88,144.8,144.88,94616.0,138.0292,138.0673,137.9911,138.0673,94616.0
2023-07-19 14:40:00,144.88,144.96,144.87,144.91,85997.0,138.0673,138.1436,138.0578,138.0959,85997.0
2023-07-19 14:45:00,144.92,144.94,144.89,144.93,66811.0,138.1054,138.1245,138.0768,138.115,66811.0
2023-07-19 14:50:00,144.93,144.94,144.88,144.92,53863.0,138.115,138.1245,138.0673,138.1054,53863.0
2023-07-19 14:55:00,144.91,144.93,144.86,144.88,34002.0,138.0959,138.115,138.0483,138.0673,34002.0
2023-07-19 15:00:00,144.88,144.89,144.86,144.88,20656.0,138.0673,138.0768,138.0483,138.0673,20656.0
2023-07-19 15:05:00,144.87,144.87,144.83,144.84,11213.0,138.0578,138.0578,138.0197,138.0292,11213.0
2023-07-19 15:10:00,144.83,144.86,144.79,144.85,24667.0,138.0197,138.0483,137.9815,138.0387,24667.0
2023-07-19 15:15:00,144.87,144.89,144.84,144.85,25207.0,138.0578,138.0768,138.0292,138.0387,25207.0
2023-07-19 15:20:00,144.85,144.9,144.84,144.85,18585.0,138.0387,138.0864,138.0292,138.0387,18585.0
2023-07-19 15:25:00,144.85,144.89,144.85,144.86,81481.0,138.0387,138.0768,138.0387,138.0483,81481.0
2023-07-19 15:30:00,144.84,144.84,144.74,144.74,59675.0,138.0292,138.0292,137.9339,137.9339,59675.0
2023-07-19 15:35:00,144.75,144.76,144.65,144.71,55827.0,137.9434,137.953,137.8481,137.9053,55827.0
2023-07-19 15:40:00,144.72,144.77,144.72,144.77,65935.0,137.9148,137.9625,137.9148,137.9625,65935.0
2023-07-19 15:45:00,144.77,144.77,144.67,144.68,40345.0,137.9625,137.9625,137.8672,137.8767,40345.0
2023-07-19 15:50:00,144.69,144.8,144.68,144.75,23940.0,137.8863,137.9911,137.8767,137.9434,23940.0
2023-07-19 15:55:00,144.74,144.76,144.7,144.71,50243.0,137.9339,137.953,137.8958,137.9053,50243.0
2023-07-20 09:30:00,145.0,145.16,144.84,145.11,87112.0,138.1817,138.3341,138.0292,138.2865,87112.0
2023-07-20 09:35:00,145.12,145.3,145.12,145.19,14592.0,138.296,138.4676,138.296,138.3627,14592.0
2023-07-20 09:40:00,145.19,145.22,144.94,145.03,22719.0,138.3627,138.3913,138.1245,138.2103,22719.0
2023-07-20 09:45:00,145.05,145.25,145.04,145.23,14862.0,138.2293,138.4199,138.2198,138.4009,14862.0
2023-07-20 09:50:00,145.22,145.31,145.18,145.31,16415.0,138.3913,138.4771,138.3532,138.4771,16415.0
2023-07-20 09:55:00,145.29,145.34,145.22,145.34,13140.0,138.458,138.5057,138.3913,138.5057,13140.0
2023-07-20 10:00:00,145.35,145.42,145.32,145.4,26990.0,138.5152,138.5819,138.4866,138.5629,26990.0
2023-07-20 10:05:00,145.36,145.44,145.33,145.35,7356.0,138.5247,138.601,138.4962,138.5152,7356.0
2023-07-20 10:10:00,145.35,145.42,145.23,145.29,29551.0,138.5152,138.5819,138.4009,138.458,29551.0
2023-07-20 10:15:00,145.28,145.38,145.28,145.36,14369.0,138.4485,138.5438,138.4485,138.5247,14369.0
2023-07-20 10:20:00,145.36,145.37,145.26,145.37,172429.0,138.5247,138.5343,138.4294,138.5343,172429.0
2023-07-20 10:25:00,145.35,145.43,145.3,145.4,19809.0,138.5152,138.5915,138.4676,138.5629,19809.0
2023-07-20 10:30:00,145.41,145.53,145.41,145.53,13523.0,138.5724,138.6868,138.5724,138.6868,13523.0
2023-07-20 10:35:00,145.54,145.65,145.49,145.5,17832.0,138.6963,138.8011,138.6486,138.6582,17832.0
2023-07-20 10:40:00,145.48,145.54,145.39,145.5,19519.0,138.6391,138.6963,138.5533,138.6582,19519.0
2023-07-20 10:45:00,145.52,145.63,145.51,145.55,17913.0,138.6772,138.782,138.6677,138.7058,17913.0
2023-07-20 10:50:00,145.58,145.72,145.57,145.7,26228.0,138.7344,138.8678,138.7249,138.8488,26228.0
2023-07-20 10:55:00,145.73,145.73,145.68,145.71,7896.0,138.8773,138.8773,138.8297,138.8583,7896.0
2023-07-20 11:00:00,145.72,145.79,145.71,145.72,15187.0,138.8678,138.9345,138.8583,138.8678,15187.0
2023-07-20 11:05:00,145.71,145.72,145.6,145.68,69464.0,138.8583,138.8678,138.7535,138.8297,69464.0
2023-07-20 11:10:00,145.67,145.69,145.61,145.62,43376.0,138.8202,138.8392,138.763,138.7725,43376.0
2023-07-20 11:15:00,145.61,145.68,145.6,145.64,42246.0,138.763,138.8297,138.7535,138.7916,42246.0
2023-07-20 11:20:00,145.66,145.66,145.59,145.6,6398.0,138.8106,138.8106,138.7439,138.7535,6398.0
2023-07-20 11:25:00,145.59,145.73,145.59,145.69,11211.0,138.7439,138.8773,138.7439,138.8392,11211.0
2023-07-20 11:30:00,145.69,145.7,145.65,145.66,11344.0,138.8392,138.8488,138.8011,138.8106,11344.0
2023-07-20 11:35:00,145.66,145.77,145.66,145.73,9016.0,138.8106,138.9155,138.8106,138.8773,9016.0
2023-07-20 11:40:00,145.74,145.79,145.72,145.72,13817.0,138.8869,138.9345,138.8678,138.8678,13817.0
2023-07-20 11:45:00,145.74,145.77,145.67,145.76,11578.0,138.8869,138.9155,138.8202,138.9059,11578.0
2023-07-20 11:50:00,145.75,145.84,145.74,145.82,145893.0,138.8964,138.9822,138.8869,138.9631,145893.0
2023-07-20 11:55:00,145.81,145.86,145.81,145.81,29876.0,138.9536,139.0012,138.9536,138.9536,29876.0
2023-07-20 12:00:00,145.85,145.88,145.83,145.87,26739.0,138.9917,139.0203,138.9726,139.0108,26739.0
2023-07-20 12:05:00,145.87,145.94,145.83,145.94,12329.0,139.0108,139.0775,138.9726,139.0775,12329.0
2023-07-20 12:10:00,145.94,145.97,145.92,145.95,22538.0,139.0775,139.1061,139.0584,139.087,22538.0
2023-07-20 12:15:00,145.94,146.02,145.94,146.01,17373.0,139.0775,139.1537,139.0775,139.1442,17373.0
2023-07-20 12:20:00,146.04,146.04,145.96,145.97,10042.0,139.1728,139.1728,139.0965,139.1061,10042.0
2023-07-20 12:25:00,145.98,146.05,145.96,146.01,86964.0,139.1156,139.1823,139.0965,139.1442,86964.0
2023-07-20 12:30:00,146.01,146.01,145.93,145.93,16302.0,139.1442,139.1442,139.0679,139.0679,16302.0
2023-07-20 12:35:00,145.94,145.95,145.85,145.85,223528.0,139.0775,139.087,138.9917,138.9917,223528.0
2023-07-20 12:40:00,145.84,145.93,145.84,145.88,5397.0,138.9822,139.0679,138.9822,139.0203,5397.0
2023-07-20 12:45:00,145.87,145.97,145.87,145.96,15529.0,139.0108,139.1061,139.0108,139.0965,15529.0
2023-07-20 12:50:00,145.97,145.98,145.88,145.9,7741.0,139.1061,139.1156,139.0203,139.0394,7741.0
2023-07-20 12:55:00,145.92,145.93,145.86,145.9,19167.0,139.0584,139.0679,139.0012,139.0394,19167.0
2023-07-20 13:00:00,145.93,145.93,145.89,145.93,13743.0,139.0679,139.0679,139.0298,139.0679,13743.0
2023-07-20 13:05:00,145.94,145.95,145.87,145.88,23547.0,139.0775,139.087,139.0108,139.0203,23547.0
2023-07-20 13:10:00,145.89,145.96,145.88,145.94,7589.0,139.0298,139.0965,139.0203,139.0775,7589.0
2023-07-20 13:15:00,145.93,145.94,145.85,145.87,18120.0,139.0679,139.0775,138.9917,139.0108,18120.0
2023-07-20 13:20:00,145.87,145.94,145.85,145.91,6870.0,139.0108,139.0775,138.9917,139.0489,6870.0
2023-07-20 13:25:00,145.91,145.99,145.91,145.99,5122.0,139.0489,139.1251,139.0489,139.1251,5122.0
2023-07-20 13:30:00,145.98,145.98,145.94,145.98,10329.0,139.1156,139.1156,139.0775,139.1156,10329.0
2023-07-20 13:35:00,145.99,146.01,145.88,145.88,39075.0,139.1251,139.1442,139.0203,139.0203,39075.0
2023-07-20 13:40:00,145.89,145.95,145.88,145.94,22062.0,139.0298,139.087,139.0203,139.0775,22062.0
2023-07-20 13:45:00,145.93,145.95,145.9,145.92,5226.0,139.0679,139.087,139.0394,139.0584,5226.0
2023-07-20 13:50:00,145.93,145.94,145.88,145.9,8539.0,139.0679,139.0775,139.0203,139.0394,8539.0
2023-07-20 13:55:00,145.9,145.95,145.9,145.91,77944.0,139.0394,139.087,139.0394,139.0489,77944.0
2023-07-20 14:00:00,145.9,145.97,145.87,145.94,13541.0,139.0394,139.1061,139.0108,139.0775,13541.0
2023-07-20 14:05:00,145.96,146.0,145.94,145.97,8448.0,139.0965,139.1347,139.0775,139.1061,8448.0
2023-07-20 14:10:00,145.96,145.96,145.9,145.9,3504.0,139.0965,139.0965,139.0394,139.0394,3504.0
2023-07-20 14:15:00,145.91,145.95,145.89,145.89,15044.0,139.0489,139.087,139.0298,139.0298,15044.0
2023-07-20 14:20:00,145.89,145.99,145.85,145.95,12909.0,139.0298,139.1251,138.9917,139.087,12909.0
2023-07-20 14:25:00,145.91,145.91,145.77,145.77,10852.0,139.0489,139.0489,138.9155,138.9155,10852.0
2023-07-20 14:30:00,145.78,145.91,145.77,145.89,12484.0,138.925,139.0489,138.9155,139.0298,12484.0
2023-07-20 14:35:00,145.9,146.01,145.86,146.0,40750.0,139.0394,139.1442,139.0012,139.1347,40750.0
2023-07-20 14:40:00,145.99,146.01,145.96,146.0,14854.0,139.1251,139.1442,139.0965,139.1347,14854.0
2023-07-20 14:45:00,146.0,146.04,145.99,146.02,19639.0,139.1347,139.1728,139.1251,139.1537,19639.0
2023-07-20 14:50:00,146.05,146.1,146.04,146.09,13213.0,139.1823,139.2299,139.1728,139.2204,13213.0
2023-07-20 14:55:00,146.08,146.11,146.03,146.09,8984.0,139.2109,139.2395,139.1632,139.2204,8984.0
2023-07-20 15:00:00,146.1,146.12,146.03,146.03,28176.0,139.2299,139.249,139.1632,139.1632,28176.0
2023-07-20 15:05:00,146.06,146.13,146.04,146.1,15915.0,139.1918,139.2585,139.1728,139.2299,15915.0
2023-07-20 15:10:00,146.11,146.15,146.08,146.1,70932.0,139.2395,139.2776,139.2109,139.2299,70932.0
2023-07-20 15:15:00,146.1,146.11,145.95,145.99,21981.0,139.2299,139.2395,139.087,139.1251,21981.0
2023-07-20 15:20:00,145.99,146.04,145.91,145.93,38729.0,139.1251,139.1728,139.0489,139.0679,38729.0
2023-07-20 15:25:00,145.92,145.92,145.85,145.88,41158.0,139.0584,139.0584,138.9917,139.0203,41158.0
2023-07-20 15:30:00,145.88,145.97,145.88,145.88,60292.0,139.0203,139.1061,139.0203,139.0203,60292.0
2023-07-20 15:35:00,145.87,145.9,145.84,145.86,29944.0,139.0108,139.0394,138.9822,139.0012,29944.0
2023-07-20 15:40:00,145.87,145.9,145.83,145.83,20626.0,139.0108,139.0394,138.9726,138.9726,20626.0
2023-07-20 15:45:00,145.82,145.89,145.8,145.87,29209.0,138.9631,139.0298,138.9441,139.0108,29209.0
2023-07-20 15:50:00,145.88,145.95,145.86,145.94,65443.0,139.0203,139.087,139.0012,139.0775,65443.0
2023-07-20 15:55:00,145.96,146.03,145.91,145.98,79039.0,139.0965,139.1632,139.0489,139.1156,79039.0
2023-07-21 09:30:00,146.27,146.34,146.13,146.15,73887.0,139.392,139.4587,139.2585,139.2776,73887.0
2023-07-21 09:35:00,146.16,146.56,146.07,146.48,25077.0,139.2871,139.6683,139.2014,139.5921,25077.0
2023-07-21 09:40:00,146.52,146.52,146.08,146.08,26725.0,139.6302,139.6302,139.2109,139.2109,26725.0
2023-07-21 09:45:00,146.05,146.06,145.85,146.05,19330.0,139.1823,139.1918,138.9917,139.1823,19330.0
2023-07-21 09:50:00,146.06,146.07,145.89,146.02,8335.0,139.1918,139.2014,139.0298,139.1537,8335.0
2023-07-21 09:55:00,146.02,146.09,145.98,146.09,9875.0,139.1537,139.2204,139.1156,139.2204,9875.0
2023-07-21 10:00:00,146.12,146.2,146.01,146.13,24630.0,139.249,139.3252,139.1442,139.2585,24630.0
2023-07-21 10:05:00,146.14,146.26,146.13,146.26,12248.0,139.2681,139.3824,139.2585,139.3824,12248.0
2023-07-21 10:10:00,146.29,146.36,146.25,146.36,13074.0,139.411,139.4777,139.3729,139.4777,13074.0
2023-07-21 10:15:00,146.36,146.47,146.35,146.47,8827.0,139.4777,139.5825,139.4682,139.5825,8827.0
2023-07-21 10:20:00,146.48,146.5,146.39,146.4,11884.0,139.5921,139.6111,139.5063,139.5158,11884.0
2023-07-21 10:25:00,146.41,146.43,146.36,146.4,20872.0,139.5254,139.5444,139.4777,139.5158,20872.0
2023-07-21 10:30:00,146.4,146.43,146.35,146.38,16561.0,139.5158,139.5444,139.4682,139.4968,16561.0
2023-07-21 10:35:00,146.35,146.47,146.33,146.46,11743.0,139.4682,139.5825,139.4491,139.573,11743.0
2023-07-21 10:40:00,146.48,146.56,146.47,146.55,22226.0,139.5921,139.6683,139.5825,139.6588,22226.0
2023-07-21 10:45:00,146.55,146.55,146.38,146.39,16073.0,139.6588,139.6588,139.4968,139.5063,16073.0
2023-07-21 10:50:00,146.4,146.46,146.36,146.44,10477.0,139.5158,139.573,139.4777,139.554,10477.0
2023-07-21 10:55:00,146.45,146.46,146.4,146.43,11073.0,139.5635,139.573,139.5158,139.5444,11073.0
2023-07-21 11:00:00,146.43,146.48,146.4,146.44,16286.0,139.5444,139.5921,139.5158,139.554,16286.0
2023-07-21 11:05:00,146.45,146.51,146.44,146.46,8442.0,139.5635,139.6207,139.554,139.573,8442.0
2023-07-21 11:10:00,146.46,146.5,146.44,146.44,7601.0,139.573,139.6111,139.554,139.554,7601.0
2023-07-21 11:15:00,146.43,146.62,146.43,146.62,10470.0,139.5444,139.7255,139.5444,139.7255,10470.0
2023-07-21 11:20:00,146.62,146.63,146.46,146.47,11072.0,139.7255,139.735,139.573,139.5825,11072.0
2023-07-21 11:25:00,146.47,146.52,146.46,146.52,7602.0,139.5825,139.6302,139.573,139.6302,7602.0
2023-07-21 11:30:00,146.53,146.6,146.53,146.55,7528.0,139.6397,139.7064,139.6397,139.6588,7528.0
2023-07-21 11:35:00,146.56,146.63,146.56,146.62,11840.0,139.6683,139.735,139.6683,139.7255,11840.0
2023-07-21 11:40:00,146.61,146.64,146.56,146.59,33761.0,139.716,139.7446,139.6683,139.6969,33761.0
2023-07-21 11:45:00,146.59,146.67,146.58,146.66,7138.0,139.6969,139.7731,139.6874,139.7636,7138.0
2023-07-21 11:50:00,146.68,146.7,146.62,146.64,49461.0,139.7827,139.8017,139.7255,139.7446,49461.0
2023-07-21 11:55:00,146.64,146.71,146.64,146.69,12033.0,139.7446,139.8113,139.7446,139.7922,12033.0
2023-07-21 12:00:00,146.7,146.7,146.6,146.62,13836.0,139.8017,139.8017,139.7064,139.7255,13836.0
2023-07-21 12:05:00,146.6,146.64,146.58,146.62,8192.0,139.7064,139.7446,139.6874,139.7255,8192.0
2023-07-21 12:10:00,146.64,146.65,146.61,146.63,6395.0,139.7446,139.7541,139.716,139.735,6395.0
2023-07-21 12:15:00,146.65,146.7,146.64,146.68,15487.0,139.7541,139.8017,139.7446,139.7827,15487.0
2023-07-21 12:20:00,146.68,146.74,146.67,146.72,19986.0,139.7827,139.8399,139.7731,139.8208,19986.0
2023-07-21 12:25:00,146.72,146.74,146.69,146.69,35379.0,139.8208,139.8399,139.7922,139.7922,35379.0
2023-07-21 12:30:00,146.7,146.71,146.67,146.69,14757.0,139.8017,139.8113,139.7731,139.7922,14757.0
2023-07-21 12:35:00,146.69,146.69,146.62,146.64,22352.0,139.7922,139.7922,139.7255,139.7446,22352.0
2023-07-21 12:40:00,146.63,146.63,146.55,146.57,10335.0,139.735,139.735,139.6588,139.6778,10335.0
2023-07-21 12:45:00,146.57,146.57,146.5,146.52,16840.0,139.6778,139.6778,139.6111,139.6302,16840.0
2023-07-21 12:50:00,146.5,146.54,146.5,146.52,8162.0,139.6111,139.6493,139.6111,139.6302,8162.0
2023-07-21 12:55:00,146.52,146.56,146.5,146.56,6480.0,139.6302,139.6683,139.6111,139.6683,6480.0
2023-07-21 13:00:00,146.56,146.57,146.52,146.57,17473.0,139.6683,139.6778,139.6302,139.6778,17473.0
2023-07-21 13:05:00,146.58,146.68,146.57,146.66,8125.0,139.6874,139.7827,139.6778,139.7636,8125.0
2023-07-21 13:10:00,146.66,146.67,146.62,146.63,19333.0,139.7636,139.7731,139.7255,139.735,19333.0
2023-07-21 13:15:00,146.63,146.66,146.62,146.64,14549.0,139.735,139.7636,139.7255,139.7446,14549.0
2023-07-21 13:20:00,146.64,146.64,146.6,146.6,19960.0,139.7446,139.7446,139.7064,139.7064,19960.0
2023-07-21 13:25:00,146.6,146.63,146.59,146.61,9271.0,139.7064,139.735,139.6969,139.716,9271.0
2023-07-21 13:30:00,146.62,146.62,146.58,146.6,16141.0,139.7255,139.7255,139.6874,139.7064,16141.0
2023-07-21 13:35:00,146.6,146.66,146.59,146.62,8659.0,139.7064,139.7636,139.6969,139.7255,8659.0
2023-07-21 13:40:00,146.62,146.69,146.62,146.68,13210.0,139.7255,139.7922,139.7255,139.7827,13210.0
2023-07-21 13:45:00,146.66,146.68,146.65,146.65,36928.0,139.7636,139.7827,139.7541,139.7541,36928.0
2023-07-21 13:50:00,146.67,146.71,146.65,146.68,12873.0,139.7731,139.8113,139.7541,139.7827,12873.0
2023-07-21 13:55:00,146.67,146.68,146.62,146.65,7970.0,139.7731,139.7827,139.7255,139.7541,7970.0
2023-07-21 14:00:00,146.66,146.68,146.56,146.58,8283.0,139.7636,139.7827,139.6683,139.6874,8283.0
2023-07-21 14:05:00,146.58,146.61,146.56,146.61,13354.0,139.6874,139.716,139.6683,139.716,13354.0
2023-07-21 14:10:00,146.61,146.63,146.56,146.56,22829.0,139.716,139.735,139.6683,139.6683,22829.0
2023-07-21 14:15:00,146.57,146.6,146.56,146.59,96437.0,139.6778,139.7064,139.6683,139.6969,96437.0
2023-07-21 14:20:00,146.59,146.61,146.54,146.56,82459.0,139.6969,139.716,139.6493,139.6683,82459.0
2023-07-21 14:25:00,146.55,146.59,146.54,146.58,17587.0,139.6588,139.6969,139.6493,139.6874,17587.0
2023-07-21 14:30:00,146.59,146.62,146.57,146.6,7679.0,139.6969,139.7255,139.6778,139.7064,7679.0
2023-07-21 14:35:00,146.61,146.64,146.58,146.63,11615.0,139.716,139.7446,139.6874,139.735,11615.0
2023-07-21 14:40:00,146.63,146.69,146.63,146.68,16617.0,139.735,139.7922,139.735,139.7827,16617.0
2023-07-21 14:45:00,146.68,146.72,146.67,146.7,13810.0,139.7827,139.8208,139.7731,139.8017,13810.0
2023-07-21 14:50:00,146.69,146.74,146.68,146.7,16069.0,139.7922,139.8399,139.7827,139.8017,16069.0
2023-07-21 14:55:00,146.69,146.7,146.64,146.64,89457.0,139.7922,139.8017,139.7446,139.7446,89457.0
2023-07-21 15:00:00,146.65,146.66,146.6,146.61,18075.0,139.7541,139.7636,139.7064,139.716,18075.0
2023-07-21 15:05:00,146.59,146.6,146.48,146.51,82226.0,139.6969,139.7064,139.5921,139.6207,82226.0
2023-07-21 15:10:00,146.5,146.56,146.48,146.56,10780.0,139.6111,139.6683,139.5921,139.6683,10780.0
2023-07-21 15:15:00,146.56,146.6,146.54,146.59,14140.0,139.6683,139.7064,139.6493,139.6969,14140.0
2023-07-21 15:20:00,146.6,146.61,146.5,146.51,20649.0,139.7064,139.716,139.6111,139.6207,20649.0
2023-07-21 15:25:00,146.5,146.54,146.47,146.54,11652.0,139.6111,139.6493,139.5825,139.6493,11652.0
2023-07-21 15:30:00,146.55,146.59,146.54,146.56,16920.0,139.6588,139.6969,139.6493,139.6683,16920.0
2023-07-21 15:35:00,146.55,146.61,146.55,146.59,18535.0,139.6588,139.716,139.6588,139.6969,18535.0
2023-07-21 15:40:00,146.59,146.62,146.49,146.5,24280.0,139.6969,139.7255,139.6016,139.6111,24280.0
2023-07-21 15:45:00,146.48,146.54,146.46,146.52,32312.0,139.5921,139.6493,139.573,139.6302,32312.0
2023-07-21 15:50:00,146.52,146.72,146.46,146.66,42097.0,139.6302,139.8208,139.573,139.7636,42097.0
2023-07-21 15:55:00,146.65,146.65,146.4,146.43,165575.0,139.7541,139.7541,139.5158,139.5444,165575.0
2023-07-24 09:30:00,146.54,146.88,146.51,146.88,48979.0,139.6493,139.9733,139.6207,139.9733,48979.0
2023-07-24 09:35:00,146.92,146.96,146.84,146.96,11856.0,140.0114,140.0495,139.9352,140.0495,11856.0
2023-07-24 09:40:00,146.98,147.12,146.9,147.02,25893.0,140.0686,140.202,139.9923,140.1067,25893.0
2023-07-24 09:45:00,146.97,147.15,146.94,147.06,12055.0,140.059,140.2306,140.0304,140.1448,12055.0
2023-07-24 09:50:00,147.07,147.12,146.98,147.05,98475.0,140.1543,140.202,140.0686,140.1353,98475.0
2023-07-24 09:55:00,147.04,147.1,146.91,147.05,33528.0,140.1257,140.1829,140.0019,140.1353,33528.0
2023-07-24 10:00:00,147.07,147.19,147.06,147.14,79916.0,140.1543,140.2687,140.1448,140.221,79916.0
2023-07-24 10:05:00,147.1,147.15,146.93,147.11,11239.0,140.1829,140.2306,140.0209,140.1925,11239.0
2023-07-24 10:10:00,147.12,147.18,147.11,147.12,13819.0,140.202,140.2592,140.1925,140.202,13819.0
2023-07-24 10:15:00,147.09,147.16,147.04,147.07,35782.0,140.1734,140.2401,140.1257,140.1543,35782.0
2023-07-24 10:20:00,147.07,147.07,146.93,146.97,26396.0,140.1543,140.1543,140.0209,140.059,26396.0
2023-07-24 10:25:00,147.0,147.03,146.95,147.01,14209.0,140.0876,140.1162,140.04,140.0972,14209.0
2023-07-24 10:30:00,147.0,147.06,146.95,147.06,15689.0,140.0876,140.1448,140.04,140.1448,15689.0
2023-07-24 10:35:00,147.05,147.12,147.01,147.1,13428.0,140.1353,140.202,140.0972,140.1829,13428.0
2023-07-24 10:40:00,147.13,147.2,147.06,147.19,24368.0,140.2115,140.2782,140.1448,140.2687,24368.0
2023-07-24 10:45:00,147.17,147.2,147.13,147.2,13533.0,140.2496,140.2782,140.2115,140.2782,13533.0
2023-07-24 10:50:00,147.21,147.22,147.11,147.16,12672.0,140.2878,140.2973,140.1925,140.2401,12672.0
2023-07-24 10:55:00,147.15,147.24,147.11,147.24,16151.0,140.2306,140.3163,140.1925,140.3163,16151.0
2023-07-24 11:00:00,147.26,147.26,147.17,147.18,3985.0,140.3354,140.3354,140.2496,140.2592,3985.0
2023-07-24 11:05:00,147.17,147.21,147.12,147.16,10208.0,140.2496,140.2878,140.202,140.2401,10208.0
2023-07-24 11:10:00,147.16,147.19,147.1,147.12,19634.0,140.2401,140.2687,140.1829,140.202,19634.0
2023-07-24 11:15:00,147.1,147.12,147.05,147.09,11362.0,140.1829,140.202,140.1353,140.1734,11362.0
2023-07-24 11:20:00,147.09,147.27,147.09,147.26,3613.0,140.1734,140.3449,140.1734,140.3354,3613.0
2023-07-24 11:25:00,147.25,147.26,147.23,147.26,7637.0,140.3259,140.3354,140.3068,140.3354,7637.0
2023-07-24 11:30:00,147.27,147.33,147.27,147.28,23261.0,140.3449,140.4021,140.3449,140.3545,23261.0
2023-07-24 11:35:00,147.27,147.32,147.23,147.3,11608.0,140.3449,140.3926,140.3068,140.3735,11608.0
2023-07-24 11:40:00,147.3,147.34,147.27,147.28,10106.0,140.3735,140.4116,140.3449,140.3545,10106.0
2023-07-24 11:45:00,147.28,147.34,147.28,147.32,11463.0,140.3545,140.4116,140.3545,140.3926,11463.0
2023-07-24 11:50:00,147.32,147.35,147.28,147.34,14770.0,140.3926,140.4212,140.3545,140.4116,14770.0
2023-07-24 11:55:00,147.35,147.35,147.32,147.35,14287.0,140.4212,140.4212,140.3926,140.4212,14287.0
2023-07-24 12:00:00,147.34,147.4,147.33,147.39,12829.0,140.4116,140.4688,140.4021,140.4593,12829.0
2023-07-24 12:05:00,147.38,147.38,147.3,147.31,11812.0,140.4498,140.4498,140.3735,140.3831,11812.0
2023-07-24 12:10:00,147.28,147.31,147.26,147.28,49462.0,140.3545,140.3831,140.3354,140.3545,49462.0
2023-07-24 12:15:00,147.28,147.34,147.28,147.31,21732.0,140.3545,140.4116,140.3545,140.3831,21732.0
2023-07-24 12:20:00,147.32,147.35,147.31,147.34,18143.0,140.3926,140.4212,140.3831,140.4116,18143.0
2023-07-24 12:25:00,147.35,147.41,147.34,147.4,8802.0,140.4212,140.4783,140.4116,140.4688,8802.0
2023-07-24 12:30:00,147.41,147.42,147.35,147.35,6723.0,140.4783,140.4879,140.4212,140.4212,6723.0
2023-07-24 12:35:00,147.36,147.39,147.33,147.38,7478.0,140.4307,140.4593,140.4021,140.4498,7478.0
2023-07-24 12:40:00,147.39,147.39,147.33,147.38,7984.0,140.4593,140.4593,140.4021,140.4498,7984.0
2023-07-24 12:45:00,147.38,147.42,147.35,147.37,43787.0,140.4498,140.4879,140.4212,140.4402,43787.0
2023-07-24 12:50:00,147.37,147.41,147.34,147.39,4513.0,140.4402,140.4783,140.4116,140.4593,4513.0
2023-07-24 12:55:00,147.41,147.46,147.4,147.43,17257.0,140.4783,140.526,140.4688,140.4974,17257.0
2023-07-24 13:00:00,147.42,147.42,147.35,147.36,3810.0,140.4879,140.4879,140.4212,140.4307,3810.0
2023-07-24 13:05:00,147.35,147.36,147.32,147.36,2558.0,140.4212,140.4307,140.3926,140.4307,2558.0
2023-07-24 13:10:00,147.36,147.39,147.34,147.37,9835.0,140.4307,140.4593,140.4116,140.4402,9835.0
2023-07-24 13:15:00,147.37,147.39,147.32,147.33,9826.0,140.4402,140.4593,140.3926,140.4021,9826.0
2023-07-24 13:20:00,147.33,147.33,147.28,147.31,42467.0,140.4021,140.4021,140.3545,140.3831,42467.0
2023-07-24 13:25:00,147.33,147.41,147.33,147.41,8606.0,140.4021,140.4783,140.4021,140.4783,8606.0
2023-07-24 13:30:00,147.42,147.42,147.36,147.38,9545.0,140.4879,140.4879,140.4307,140.4498,9545.0
2023-07-24 13:35:00,147.38,147.4,147.37,147.39,32712.0,140.4498,140.4688,140.4402,140.4593,32712.0
2023-07-24 13:40:00,147.39,147.41,147.35,147.36,14345.0,140.4593,140.4783,140.4212,140.4307,14345.0
2023-07-24 13:45:00,147.36,147.39,147.35,147.36,13434.0,140.4307,140.4593,140.4212,140.4307,13434.0
2023-07-24 13:50:00,147.35,147.39,147.34,147.37,44084.0,140.4212,140.4593,140.4116,140.4402,44084.0
2023-07-24 13:55:00,147.37,147.42,147.35,147.42,4829.0,140.4402,140.4879,140.4212,140.4879,4829.0
2023-07-24 14:00:00,147.43,147.47,147.42,147.44,23735.0,140.4974,140.5355,140.4879,140.5069,23735.0
2023-07-24 14:05:00,147.44,147.44,147.4,147.42,11129.0,140.5069,140.5069,140.4688,140.4879,11129.0
2023-07-24 14:10:00,147.42,147.45,147.39,147.4,7301.0,140.4879,140.5165,140.4593,140.4688,7301.0
2023-07-24 14:15:00,147.38,147.4,147.35,147.36,9066.0,140.4498,140.4688,140.4212,140.4307,9066.0
2023-07-24 14:20:00,147.37,147.41,147.34,147.41,24172.0,140.4402,140.4783,140.4116,140.4783,24172.0
2023-07-24 14:25:00,147.41,147.41,147.36,147.36,16377.0,140.4783,140.4783,140.4307,140.4307,16377.0
2023-07-24 14:30:00,147.34,147.35,147.29,147.3,5788.0,140.4116,140.4212,140.364,140.3735,5788.0
2023-07-24 14:35:00,147.3,147.34,147.29,147.31,21761.0,140.3735,140.4116,140.364,140.3831,21761.0
2023-07-24 14:40:00,147.29,147.29,147.19,147.23,33922.0,140.364,140.364,140.2687,140.3068,33922.0
2023-07-24 14:45:00,147.24,147.27,147.21,147.25,12304.0,140.3163,140.3449,140.2878,140.3259,12304.0
2023-07-24 14:50:00,147.28,147.28,147.22,147.27,7396.0,140.3545,140.3545,140.2973,140.3449,7396.0
2023-07-24 14:55:00,147.27,147.28,147.24,147.27,18170.0,140.3449,140.3545,140.3163,140.3449,18170.0
2023-07-24 15:00:00,147.28,147.3,147.21,147.26,33893.0,140.3545,140.3735,140.2878,140.3354,33893.0
2023-07-24 15:05:00,147.27,147.27,147.21,147.23,29177.0,140.3449,140.3449,140.2878,140.3068,29177.0
2023-07-24 15:10:00,147.22,147.24,147.17,147.19,61112.0,140.2973,140.3163,140.2496,140.2687,61112.0
2023-07-24 15:15:00,147.18,147.23,147.18,147.21,27090.0,140.2592,140.3068,140.2592,140.2878,27090.0
2023-07-24 15:20:00,147.21,147.22,147.14,147.15,17473.0,140.2878,140.2973,140.221,140.2306,17473.0
2023-07-24 15:25:00,147.14,147.14,147.01,147.01,23456.0,140.221,140.221,140.0972,140.0972,23456.0
2023-07-24 15:30:00,147.02,147.11,147.02,147.04,32672.0,140.1067,140.1925,140.1067,140.1257,32672.0
2023-07-24 15:35:00,147.04,147.09,147.02,147.03,15654.0,140.1257,140.1734,140.1067,140.1162,15654.0
2023-07-24 15:40:00,147.03,147.16,147.02,147.16,23182.0,140.1162,140.2401,140.1067,140.2401,23182.0
2023-07-24 15:45:00,147.17,147.26,147.15,147.15,16031.0,140.2496,140.3354,140.2306,140.2306,16031.0
2023-07-24 15:50:00,147.15,147.16,147.09,147.1,122689.0,140.2306,140.2401,140.1734,140.1829,122689.0
2023-07-24 15:55:00,147.11,147.19,147.11,147.15,117085.0,140.1925,140.2687,140.1925,140.2306,117085.0
2023-07-25 09:30:00,146.63,146.8,146.54,146.8,90585.0,139.735,139.897,139.6493,139.897,90585.0
2023-07-25 09:35:00,146.78,146.92,146.74,146.89,22792.0,139.878,140.0114,139.8399,139.9828,22792.0
2023-07-25 09:40:00,146.91,146.92,146.77,146.8,13961.0,140.0019,140.0114,139.8684,139.897,13961.0
2023-07-25 09:45:00,146.76,146.76,146.61,146.64,16351.0,139.8589,139.8589,139.716,139.7446,16351.0
2023-07-25 09:50:00,146.64,146.71,146.6,146.67,23204.0,139.7446,139.8113,139.7064,139.7731,23204.0
2023-07-25 09:55:00,146.67,146.71,146.58,146.59,12217.0,139.7731,139.8113,139.6874,139.6969,12217.0
2023-07-25 10:00:00,146.59,146.68,146.57,146.67,14243.0,139.6969,139.7827,139.6778,139.7731,14243.0
2023-07-25 10:05:00,146.67,146.76,146.6,146.75,9943.0,139.7731,139.8589,139.7064,139.8494,9943.0
2023-07-25 10:10:00,146.78,146.81,146.75,146.81,28970.0,139.878,139.9066,139.8494,139.9066,28970.0
2023-07-25 10:15:00,146.84,146.92,146.83,146.91,17322.0,139.9352,140.0114,139.9256,140.0019,17322.0
2023-07-25 10:20:00,146.94,146.96,146.89,146.9,17133.0,140.0304,140.0495,139.9828,139.9923,17133.0
2023-07-25 10:25:00,146.93,146.98,146.92,146.98,12727.0,140.0209,140.0686,140.0114,140.0686,12727.0
2023-07-25 10:30:00,146.94,146.95,146.86,146.87,21477.0,140.0304,140.04,139.9542,139.9637,21477.0
2023-07-25 10:35:00,146.89,146.97,146.89,146.89,7221.0,139.9828,140.059,139.9828,139.9828,7221.0
2023-07-25 10:40:00,146.87,147.04,146.87,147.03,10153.0,139.9637,140.1257,139.9637,140.1162,10153.0
2023-07-25 10:45:00,147.03,147.06,147.01,147.03,8447.0,140.1162,140.1448,140.0972,140.1162,8447.0
2023-07-25 10:50:00,147.07,147.08,146.98,147.0,4611.0,140.1543,140.1639,140.0686,140.0876,4611.0
2023-07-25 10:55:00,146.99,147.03,146.99,147.01,6831.0,140.0781,140.1162,140.0781,140.0972,6831.0
2023-07-25 11:00:00,147.0,147.01,146.93,146.94,9335.0,140.0876,140.0972,140.0209,140.0304,9335.0
2023-07-25 11:05:00,146.92,146.93,146.87,146.88,11715.0,140.0114,140.0209,139.9637,139.9733,11715.0
2023-07-25 11:10:00,146.89,146.9,146.86,146.89,11761.0,139.9828,139.9923,139.9542,139.9828,11761.0
2023-07-25 11:15:00,146.88,146.88,146.8,146.81,18350.0,139.9733,139.9733,139.897,139.9066,18350.0
2023-07-25 11:20:00,146.81,146.94,146.81,146.93,8131.0,139.9066,140.0304,139.9066,140.0209,8131.0
2023-07-25 11:25:00,146.94,146.98,146.92,146.92,7373.0,140.0304,140.0686,140.0114,140.0114,7373.0
2023-07-25 11:30:00,146.94,146.96,146.91,146.94,10015.0,140.0304,140.0495,140.0019,140.0304,10015.0
2023-07-25 11:35:00,146.95,147.02,146.94,147.0,11068.0,140.04,140.1067,140.0304,140.0876,11068.0
2023-07-25 11:40:00,146.99,147.06,146.98,147.05,10238.0,140.0781,140.1448,140.0686,140.1353,10238.0
2023-07-25 11:45:00,147.05,147.06,147.01,147.06,5361.0,140.1353,140.1448,140.0972,140.1448,5361.0
2023-07-25 11:50:00,147.04,147.07,147.02,147.07,22774.0,140.1257,140.1543,140.1067,140.1543,22774.0
2023-07-25 11:55:00,147.05,147.07,147.03,147.06,13516.0,140.1353,140.1543,140.1162,140.1448,13516.0
2023-07-25 12:00:00,147.07,147.09,146.98,147.0,40477.0,140.1543,140.1734,140.0686,140.0876,40477.0
2023-07-25 12:05:00,147.01,147.08,146.99,147.07,36239.0,140.0972,140.1639,140.0781,140.1543,36239.0
2023-07-25 12:10:00,147.06,147.09,147.06,147.07,7735.0,140.1448,140.1734,140.1448,140.1543,7735.0
2023-07-25 12:15:00,147.08,147.11,147.05,147.07,21480.0,140.1639,140.1925,140.1353,140.1543,21480.0
2023-07-25 12:20:00,147.07,147.09,147.04,147.07,533112.0,140.1543,140.1734,140.1257,140.1543,533112.0
2023-07-25 12:25:00,147.08,147.09,147.01,147.03,19690.0,140.1639,140.1734,140.0972,140.1162,19690.0
2023-07-25 12:30:00,147.03,147.09,147.02,147.06,6158.0,140.1162,140.1734,140.1067,140.1448,6158.0
2023-07-25 12:35:00,147.05,147.05,147.01,147.03,22366.0,140.1353,140.1353,140.0972,140.1162,22366.0
2023-07-25 12:40:00,147.05,147.08,147.03,147.03,10906.0,140.1353,140.1639,140.1162,140.1162,10906.0
2023-07-25 12:45:00,147.02,147.04,146.98,146.99,3269.0,140.1067,140.1257,140.0686,140.0781,3269.0
2023-07-25 12:50:00,147.0,147.06,146.98,147.02,7083.0,140.0876,140.1448,140.0686,140.1067,7083.0
2023-07-25 12:55:00,147.0,147.08,146.99,147.07,11318.0,140.0876,140.1639,140.0781,140.1543,11318.0
2023-07-25 13:00:00,147.08,147.11,147.06,147.06,11729.0,140.1639,140.1925,140.1448,140.1448,11729.0
2023-07-25 13:05:00,147.06,147.07,146.96,147.0,25019.0,140.1448,140.1543,140.0495,140.0876,25019.0
2023-07-25 13:10:00,146.99,147.0,146.96,147.0,5053.0,140.0781,140.0876,140.0495,140.0876,5053.0
2023-07-25 13:15:00,147.0,147.05,146.99,147.05,11598.0,140.0876,140.1353,140.0781,140.1353,11598.0
2023-07-25 13:20:00,147.04,147.07,147.03,147.05,12231.0,140.1257,140.1543,140.1162,140.1353,12231.0
2023-07-25 13:25:00,147.05,147.06,146.99,147.01,8251.0,140.1353,140.1448,140.0781,140.0972,8251.0
2023-07-25 13:30:00,147.02,147.07,147.02,147.03,4792.0,140.1067,140.1543,140.1067,140.1162,4792.0
2023-07-25 13:35:00,147.03,147.06,147.02,147.03,8742.0,140.1162,140.1448,140.1067,140.1162,8742.0
2023-07-25 13:40:00,147.03,147.12,147.02,147.11,5963.0,140.1162,140.202,140.1067,140.1925,5963.0
2023-07-25 13:45:00,147.11,147.12,147.08,147.09,15216.0,140.1925,140.202,140.1639,140.1734,15216.0
2023-07-25 13:50:00,147.09,147.11,147.06,147.09,16621.0,140.1734,140.1925,140.1448,140.1734,16621.0
2023-07-25 13:55:00,147.09,147.09,147.04,147.06,7617.0,140.1734,140.1734,140.1257,140.1448,7617.0
2023-07-25 14:00:00,147.04,147.06,147.02,147.05,10429.0,140.1257,140.1448,140.1067,140.1353,10429.0
2023-07-25 14:05:00,147.05,147.08,147.03,147.07,23192.0,140.1353,140.1639,140.1162,140.1543,23192.0
2023-07-25 14:10:00,147.07,147.12,147.07,147.12,8386.0,140.1543,140.202,140.1543,140.202,8386.0
2023-07-25 14:15:00,147.13,147.16,147.11,147.16,21370.0,140.2115,140.2401,140.1925,140.2401,21370.0
2023-07-25 14:20:00,147.16,147.22,147.14,147.21,19393.0,140.2401,140.2973,140.221,140.2878,19393.0
2023-07-25 14:25:00,147.21,147.26,147.2,147.25,20936.0,140.2878,140.3354,140.2782,140.3259,20936.0
2023-07-25 14:30:00,147.25,147.32,147.25,147.3,16379.0,140.3259,140.3926,140.3259,140.3735,16379.0
2023-07-25 14:35:00,147.31,147.34,147.25,147.25,16987.0,140.3831,140.4116,140.3259,140.3259,16987.0
2023-07-25 14:40:00,147.25,147.25,147.17,147.23,14182.0,140.3259,140.3259,140.2496,140.3068,14182.0
2023-07-25 14:45:00,147.23,147.24,147.05,147.06,28317.0,140.3068,140.3163,140.1353,140.1448,28317.0
2023-07-25 14:50:00,147.06,147.14,147.04,147.13,26600.0,140.1448,140.221,140.1257,140.2115,26600.0
2023-07-25 14:55:00,147.13,147.14,147.05,147.07,13960.0,140.2115,140.221,140.1353,140.1543,13960.0
2023-07-25 15:00:00,147.09,147.12,147.03,147.05,9359.0,140.1734,140.202,140.1162,140.1353,9359.0
2023-07-25 15:05:00,147.05,147.11,147.04,147.11,16596.0,140.1353,140.1925,140.1257,140.1925,16596.0
2023-07-25 15:10:00,147.12,147.12,147.06,147.11,19182.0,140.202,140.202,140.1448,140.1925,19182.0
2023-07-25 15:15:00,147.09,147.12,147.07,147.07,18051.0,140.1734,140.202,140.1543,140.1543,18051.0
2023-07-25 15:20:00,147.06,147.09,147.04,147.06,15180.0,140.1448,140.1734,140.1257,140.1448,15180.0
2023-07-25 15:25:00,147.06,147.08,147.02,147.03,37057.0,140.1448,140.1639,140.1067,140.1162,37057.0
2023-07-25 15:30:00,147.03,147.04,146.97,147.01,31432.0,140.1162,140.1257,140.059,140.0972,31432.0
2023-07-25 15:35:00,147.02,147.08,147.0,147.06,27288.0,140.1067,140.1639,140.0876,140.1448,27288.0
2023-07-25 15:40:00,147.06,147.08,147.01,147.03,22053.0,140.1448,140.1639,140.0972,140.1162,22053.0
2023-07-25 15:45:00,147.02,147.09,146.98,147.05,93724.0,140.1067,140.1734,140.0686,140.1353,93724.0
2023-07-25 15:50:00,147.03,147.08,146.96,147.03,12356.0,140.1162,140.1639,140.0495,140.1162,12356.0
2023-07-25 15:55:00,147.03,147.06,146.95,146.99,28662.0,140.1162,140.1448,140.04,140.0781,28662.0
2023-07-26 09:30:00,146.72,147.18,146.59,147.14,72816.0,139.8208,140.2592,139.6969,140.221,72816.0
2023-07-26 09:35:00,147.17,147.3,147.09,147.13,19170.0,140.2496,140.3735,140.1734,140.2115,19170.0
2023-07-26 09:40:00,147.13,147.18,147.07,147.09,8788.0,140.2115,140.2592,140.1543,140.1734,8788.0
2023-07-26 09:45:00,147.08,147.09,146.94,146.96,12450.0,140.1639,140.1734,140.0304,140.0495,12450.0
2023-07-26 09:50:00,146.87,146.92,146.87,146.89,4901.0,139.9637,140.0114,139.9637,139.9828,4901.0
2023-07-26 09:55:00,146.86,146.88,146.73,146.76,11329.0,139.9542,139.9733,139.8303,139.8589,11329.0
2023-07-26 10:00:00,146.72,146.81,146.7,146.81,28864.0,139.8208,139.9066,139.8017,139.9066,28864.0
2023-07-26 10:05:00,146.79,146.87,146.76,146.85,14048.0,139.8875,139.9637,139.8589,139.9447,14048.0
2023-07-26 10:10:00,146.83,146.94,146.83,146.93,7225.0,139.9256,140.0304,139.9256,140.0209,7225.0
2023-07-26 10:15:00,146.9,146.96,146.85,146.93,13222.0,139.9923,140.0495,139.9447,140.0209,13222.0
2023-07-26 10:20:00,146.91,146.98,146.89,146.92,42415.0,140.0019,140.0686,139.9828,140.0114,42415.0
2023-07-26 10:25:00,146.93,147.05,146.92,147.03,6320.0,140.0209,140.1353,140.0114,140.1162,6320.0
2023-07-26 10:30:00,147.04,147.08,146.95,146.96,10311.0,140.1257,140.1639,140.04,140.0495,10311.0
2023-07-26 10:35:00,146.98,146.98,146.9,146.97,7943.0,140.0686,140.0686,139.9923,140.059,7943.0
2023-07-26 10:40:00,146.97,146.97,146.86,146.91,20872.0,140.059,140.059,139.9542,140.0019,20872.0
2023-07-26 10:45:00,146.92,147.07,146.92,147.06,22573.0,140.0114,140.1543,140.0114,140.1448,22573.0
2023-07-26 10:50:00,147.08,147.18,147.07,147.18,38091.0,140.1639,140.2592,140.1543,140.2592,38091.0
2023-07-26 10:55:00,147.18,147.28,147.14,147.24,8736.0,140.2592,140.3545,140.221,140.3163,8736.0
2023-07-26 11:00:00,147.23,147.3,147.22,147.23,15908.0,140.3068,140.3735,140.2973,140.3068,15908.0
2023-07-26 11:05:00,147.22,147.27,147.19,147.26,9872.0,140.2973,140.3449,140.2687,140.3354,9872.0
2023-07-26 11:10:00,147.29,147.29,147.17,147.19,6999.0,140.364,140.364,140.2496,140.2687,6999.0
2023-07-26 11:15:00,147.18,147.21,147.13,147.13,12998.0,140.2592,140.2878,140.2115,140.2115,12998.0
2023-07-26 11:20:00,147.1,147.12,147.09,147.09,6201.0,140.1829,140.202,140.1734,140.1734,6201.0
2023-07-26 11:25:00,147.11,147.16,147.1,147.12,6965.0,140.1925,140.2401,140.1829,140.202,6965.0
2023-07-26 11:30:00,147.12,147.12,147.06,147.07,6360.0,140.202,140.202,140.1448,140.1543,6360.0
2023-07-26 11:35:00,147.08,147.12,147.07,147.09,16316.0,140.1639,140.202,140.1543,140.1734,16316.0
2023-07-26 11:40:00,147.11,147.15,147.07,147.1,4205.0,140.1925,140.2306,140.1543,140.1829,4205.0
2023-07-26 11:45:00,147.09,147.12,147.03,147.07,11331.0,140.1734,140.202,140.1162,140.1543,11331.0
2023-07-26 11:50:00,147.08,147.1,147.04,147.06,3007.0,140.1639,140.1829,140.1257,140.1448,3007.0
2023-07-26 11:55:00,147.07,147.14,147.07,147.13,10114.0,140.1543,140.221,140.1543,140.2115,10114.0
2023-07-26 12:00:00,147.14,147.17,147.12,147.13,6582.0,140.221,140.2496,140.202,140.2115,6582.0
2023-07-26 12:05:00,147.15,147.16,147.13,147.13,13819.0,140.2306,140.2401,140.2115,140.2115,13819.0
2023-07-26 12:10:00,147.14,147.2,147.13,147.2,2797.0,140.221,140.2782,140.2115,140.2782,2797.0
2023-07-26 12:15:00,147.2,147.27,147.18,147.24,3680.0,140.2782,140.3449,140.2592,140.3163,3680.0
2023-07-26 12:20:00,147.24,147.28,147.23,147.25,3774.0,140.3163,140.3545,140.3068,140.3259,3774.0
2023-07-26 12:25:00,147.26,147.26,147.23,147.25,2706.0,140.3354,140.3354,140.3068,140.3259,2706.0
2023-07-26 12:30:00,147.24,147.25,147.18,147.19,3601.0,140.3163,140.3259,140.2592,140.2687,3601.0
2023-07-26 12:35:00,147.19,147.19,147.15,147.16,17438.0,140.2687,140.2687,140.2306,140.2401,17438.0
2023-07-26 12:40:00,147.16,147.18,147.14,147.15,3098.0,140.2401,140.2592,140.221,140.2306,3098.0
2023-07-26 12:45:00,147.16,147.16,147.1,147.11,4056.0,140.2401,140.2401,140.1829,140.1925,4056.0
2023-07-26 12:50:00,147.09,147.11,147.06,147.06,7117.0,140.1734,140.1925,140.1448,140.1448,7117.0
2023-07-26 12:55:00,147.07,147.07,147.01,147.06,3879.0,140.1543,140.1543,140.0972,140.1448,3879.0
2023-07-26 13:00:00,147.05,147.08,147.02,147.06,6424.0,140.1353,140.1639,140.1067,140.1448,6424.0
2023-07-26 13:05:00,147.07,147.1,147.07,147.09,8718.0,140.1543,140.1829,140.1543,140.1734,8718.0
2023-07-26 13:10:00,147.09,147.11,147.07,147.09,5792.0,140.1734,140.1925,140.1543,140.1734,5792.0
2023-07-26 13:15:00,147.08,147.11,147.05,147.09,8587.0,140.1639,140.1925,140.1353,140.1734,8587.0
2023-07-26 13:20:00,147.08,147.1,147.04,147.04,24987.0,140.1639,140.1829,140.1257,140.1257,24987.0
2023-07-26 13:25:00,147.02,147.03,146.98,147.0,12400.0,140.1067,140.1162,140.0686,140.0876,12400.0
2023-07-26 13:30:00,146.98,147.0,146.92,146.92,12908.0,140.0686,140.0876,140.0114,140.0114,12908.0
2023-07-26 13:35:00,146.93,146.96,146.9,146.94,5610.0,140.0209,140.0495,139.9923,140.0304,5610.0
2023-07-26 13:40:00,146.97,147.0,146.96,147.0,8118.0,140.059,140.0876,140.0495,140.0876,8118.0
2023-07-26 13:45:00,147.02,147.04,147.0,147.0,19491.0,140.1067,140.1257,140.0876,140.0876,19491.0
2023-07-26 13:50:00,147.0,147.05,146.98,147.05,16943.0,140.0876,140.1353,140.0686,140.1353,16943.0
2023-07-26 13:55:00,147.05,147.05,147.0,147.01,19831.0,140.1353,140.1353,140.0876,140.0972,19831.0
2023-07-26 14:00:00,147.0,147.09,146.9,147.03,11403.0,140.0876,140.1734,139.9923,140.1162,11403.0
2023-07-26 14:05:00,147.04,147.05,146.94,147.01,22065.0,140.1257,140.1353,140.0304,140.0972,22065.0
2023-07-26 14:10:00,147.0,147.04,146.97,146.97,9356.0,140.0876,140.1257,140.059,140.059,9356.0
2023-07-26 14:15:00,146.97,147.03,146.96,147.02,27039.0,140.059,140.1162,140.0495,140.1067,27039.0
2023-07-26 14:20:00,147.02,147.05,146.99,146.99,21879.0,140.1067,140.1353,140.0781,140.0781,21879.0
2023-07-26 14:25:00,146.96,147.04,146.91,147.01,12656.0,140.0495,140.1257,140.0019,140.0972,12656.0
2023-07-26 14:30:00,147.0,147.09,146.97,147.06,35074.0,140.0876,140.1734,140.059,140.1448,35074.0
2023-07-26 14:35:00,147.1,147.47,147.09,147.44,36914.0,140.1829,140.5355,140.1734,140.5069,36914.0
2023-07-26 14:40:00,147.44,147.6,147.4,147.56,34636.0,140.5069,140.6594,140.4688,140.6213,34636.0
2023-07-26 14:45:00,147.58,147.61,147.41,147.49,29958.0,140.6404,140.6689,140.4783,140.5546,29958.0
2023-07-26 14:50:00,147.48,147.56,147.45,147.52,26642.0,140.5451,140.6213,140.5165,140.5832,26642.0
2023-07-26 14:55:00,147.49,147.52,147.37,147.46,22317.0,140.5546,140.5832,140.4402,140.526,22317.0
2023-07-26 15:00:00,147.46,147.47,147.35,147.4,15575.0,140.526,140.5355,140.4212,140.4688,15575.0
2023-07-26 15:05:00,147.4,147.4,146.87,146.94,85873.0,140.4688,140.4688,139.9637,140.0304,85873.0
2023-07-26 15:10:00,146.87,147.06,146.87,146.98,16969.0,139.9637,140.1448,139.9637,140.0686,16969.0
2023-07-26 15:15:00,146.96,147.02,146.73,146.83,23887.0,140.0495,140.1067,139.8303,139.9256,23887.0
2023-07-26 15:20:00,146.85,147.0,146.85,146.92,36543.0,139.9447,140.0876,139.9447,140.0114,36543.0
2023-07-26 15:25:00,146.91,147.01,146.91,146.98,6086.0,140.0019,140.0972,140.0019,140.0686,6086.0
2023-07-26 15:30:00,146.98,146.98,146.86,146.97,36334.0,140.0686,140.0686,139.9542,140.059,36334.0
2023-07-26 15:35:00,146.97,147.03,146.88,146.97,37844.0,140.059,140.1162,139.9733,140.059,37844.0
2023-07-26 15:40:00,146.98,147.1,146.97,147.03,46268.0,140.0686,140.1829,140.059,140.1162,46268.0
2023-07-26 15:45:00,147.04,147.07,146.96,146.96,94028.0,140.1257,140.1543,140.0495,140.0495,94028.0
2023-07-26 15:50:00,146.95,147.01,146.9,147.0,28924.0,140.04,140.0972,139.9923,140.0876,28924.0
2023-07-26 15:55:00,147.02,147.16,146.96,147.15,28126.0,140.1067,140.2401,140.0495,140.2306,28126.0
2023-07-27 09:30:00,147.56,147.72,147.48,147.69,67328.0,140.6213,140.7738,140.5451,140.7452,67328.0
2023-07-27 09:35:00,147.72,147.73,147.48,147.62,35683.0,140.7738,140.7833,140.5451,140.6785,35683.0
2023-07-27 09:40:00,147.57,147.59,147.44,147.5,15002.0,140.6308,140.6499,140.5069,140.5641,15002.0
2023-07-27 09:45:00,147.5,147.5,147.34,147.4,12797.0,140.5641,140.5641,140.4116,140.4688,12797.0
2023-07-27 09:50:00,147.43,147.51,147.4,147.4,10753.0,140.4974,140.5736,140.4688,140.4688,10753.0
2023-07-27 09:55:00,147.36,147.49,147.29,147.48,11643.0,140.4307,140.5546,140.364,140.5451,11643.0
2023-07-27 10:00:00,147.43,147.46,147.36,147.41,11623.0,140.4974,140.526,140.4307,140.4783,11623.0
2023-07-27 10:05:00,147.41,147.42,147.34,147.42,22064.0,140.4783,140.4879,140.4116,140.4879,22064.0
2023-07-27 10:10:00,147.39,147.4,147.33,147.39,22357.0,140.4593,140.4688,140.4021,140.4593,22357.0
2023-07-27 10:15:00,147.39,147.44,147.35,147.37,16760.0,140.4593,140.5069,140.4212,140.4402,16760.0
2023-07-27 10:20:00,147.39,147.54,147.36,147.53,19261.0,140.4593,140.6022,140.4307,140.5927,19261.0
2023-07-27 10:25:00,147.53,147.53,147.43,147.49,15916.0,140.5927,140.5927,140.4974,140.5546,15916.0
2023-07-27 10:30:00,147.47,147.57,147.46,147.57,38264.0,140.5355,140.6308,140.526,140.6308,38264.0
2023-07-27 10:35:00,147.55,147.65,147.53,147.64,7194.0,140.6118,140.7071,140.5927,140.6975,7194.0
2023-07-27 10:40:00,147.61,147.61,147.51,147.51,9681.0,140.6689,140.6689,140.5736,140.5736,9681.0
2023-07-27 10:45:00,147.51,147.55,147.42,147.44,31527.0,140.5736,140.6118,140.4879,140.5069,31527.0
2023-07-27 10:50:00,147.42,147.45,147.38,147.44,3141.0,140.4879,140.5165,140.4498,140.5069,3141.0
2023-07-27 10:55:00,147.43,147.44,147.32,147.36,9954.0,140.4974,140.5069,140.3926,140.4307,9954.0
2023-07-27 11:00:00,147.36,147.36,147.24,147.25,10018.0,140.4307,140.4307,140.3163,140.3259,10018.0
2023-07-27 11:05:00,147.24,147.26,147.17,147.18,5948.0,140.3163,140.3354,140.2496,140.2592,5948.0
2023-07-27 11:10:00,147.16,147.18,147.13,147.16,9273.0,140.2401,140.2592,140.2115,140.2401,9273.0
2023-07-27 11:15:00,147.15,147.22,147.12,147.21,9407.0,140.2306,140.2973,140.202,140.2878,9407.0
2023-07-27 11:20:00,147.23,147.23,147.18,147.22,9305.0,140.3068,140.3068,140.2592,140.2973,9305.0
2023-07-27 11:25:00,147.21,147.21,147.09,147.13,6718.0,140.2878,140.2878,140.1734,140.2115,6718.0
2023-07-27 11:30:00,147.17,147.2,147.15,147.19,8688.0,140.2496,140.2782,140.2306,140.2687,8688.0
2023-07-27 11:35:00,147.19,147.3,147.18,147.29,22056.0,140.2687,140.3735,140.2592,140.364,22056.0
2023-07-27 11:40:00,147.28,147.32,147.23,147.25,8489.0,140.3545,140.3926,140.3068,140.3259,8489.0
2023-07-27 11:45:00,147.23,147.25,147.14,147.16,18235.0,140.3068,140.3259,140.221,140.2401,18235.0
2023-07-27 11:50:00,147.17,147.24,147.17,147.22,15413.0,140.2496,140.3163,140.2496,140.2973,15413.0
2023-07-27 11:55:00,147.23,147.28,147.21,147.27,12546.0,140.3068,140.3545,140.2878,140.3449,12546.0
2023-07-27 12:00:00,147.28,147.29,147.21,147.25,28429.0,140.3545,140.364,140.2878,140.3259,28429.0
2023-07-27 12:05:00,147.26,147.31,147.23,147.31,8909.0,140.3354,140.3831,140.3068,140.3831,8909.0
2023-07-27 12:10:00,147.3,147.32,147.28,147.28,52729.0,140.3735,140.3926,140.3545,140.3545,52729.0
2023-07-27 12:15:00,147.29,147.31,147.28,147.29,11769.0,140.364,140.3831,140.3545,140.364,11769.0
2023-07-27 12:20:00,147.32,147.4,147.31,147.39,3106.0,140.3926,140.4688,140.3831,140.4593,3106.0
2023-07-27 12:25:00,147.39,147.39,147.34,147.39,10714.0,140.4593,140.4593,140.4116,140.4593,10714.0
2023-07-27 12:30:00,147.39,147.45,147.38,147.41,8934.0,140.4593,140.5165,140.4498,140.4783,8934.0
2023-07-27 12:35:00,147.44,147.47,147.41,147.47,13619.0,140.5069,140.5355,140.4783,140.5355,13619.0
2023-07-27 12:40:00,147.47,147.49,147.45,147.45,8295.0,140.5355,140.5546,140.5165,140.5165,8295.0
2023-07-27 12:45:00,147.44,147.5,147.42,147.49,137654.0,140.5069,140.5641,140.4879,140.5546,137654.0
2023-07-27 12:50:00,147.51,147.51,147.43,147.44,9309.0,140.5736,140.5736,140.4974,140.5069,9309.0
2023-07-27 12:55:00,147.46,147.5,147.45,147.5,129698.0,140.526,140.5641,140.5165,140.5641,129698.0
2023-07-27 13:00:00,147.52,147.57,147.49,147.5,33864.0,140.5832,140.6308,140.5546,140.5641,33864.0
2023-07-27 13:05:00,147.49,147.51,147.28,147.38,25142.0,140.5546,140.5736,140.3545,140.4498,25142.0
2023-07-27 13:10:00,147.38,147.41,147.36,147.37,7630.0,140.4498,140.4783,140.4307,140.4402,7630.0
2023-07-27 13:15:00,147.37,147.37,147.16,147.18,27581.0,140.4402,140.4402,140.2401,140.2592,27581.0
2023-07-27 13:20:00,147.16,147.16,147.05,147.13,12905.0,140.2401,140.2401,140.1353,140.2115,12905.0
2023-07-27 13:25:00,147.1,147.14,147.02,147.05,11380.0,140.1829,140.221,140.1067,140.1353,11380.0
2023-07-27 13:30:00,147.02,147.06,146.98,147.04,36670.0,140.1067,140.1448,140.0686,140.1257,36670.0
2023-07-27 13:35:00,147.03,147.03,146.93,146.93,28190.0,140.1162,140.1162,140.0209,140.0209,28190.0
2023-07-27 13:40:00,146.93,147.01,146.93,147.0,8942.0,140.0209,140.0972,140.0209,140.0876,8942.0
2023-07-27 13:45:00,147.01,147.01,146.89,146.92,11373.0,140.0972,140.0972,139.9828,140.0114,11373.0
2023-07-27 13:50:00,146.92,146.94,146.88,146.92,11205.0,140.0114,140.0304,139.9733,140.0114,11205.0
2023-07-27 13:55:00,146.92,146.96,146.89,146.94,12142.0,140.0114,140.0495,139.9828,140.0304,12142.0
2023-07-27 14:00:00,146.94,146.96,146.87,146.93,14224.0,140.0304,140.0495,139.9637,140.0209,14224.0
2023-07-27 14:05:00,146.9,146.92,146.81,146.84,17027.0,139.9923,140.0114,139.9066,139.9352,17027.0
2023-07-27 14:10:00,146.82,146.82,146.56,146.62,20954.0,139.9161,139.9161,139.6683,139.7255,20954.0
2023-07-27 14:15:00,146.61,146.69,146.6,146.68,21057.0,139.716,139.7922,139.7064,139.7827,21057.0
2023-07-27 14:20:00,146.7,146.77,146.62,146.62,6041.0,139.8017,139.8684,139.7255,139.7255,6041.0
2023-07-27 14:25:00,146.63,146.63,146.48,146.55,23196.0,139.735,139.735,139.5921,139.6588,23196.0
2023-07-27 14:30:00,146.56,146.61,146.46,146.48,14863.0,139.6683,139.716,139.573,139.5921,14863.0
2023-07-27 14:35:00,146.47,146.5,146.32,146.34,15824.0,139.5825,139.6111,139.4396,139.4587,15824.0
2023-07-27 14:40:00,146.4,146.51,146.38,146.5,19297.0,139.5158,139.6207,139.4968,139.6111,19297.0
2023-07-27 14:45:00,146.51,146.53,146.47,146.47,27378.0,139.6207,139.6397,139.5825,139.5825,27378.0
2023-07-27 14:50:00,146.47,146.49,146.45,146.49,46858.0,139.5825,139.6016,139.5635,139.6016,46858.0
2023-07-27 14:55:00,146.48,146.48,146.35,146.37,10642.0,139.5921,139.5921,139.4682,139.4873,10642.0
2023-07-27 15:00:00,146.34,146.41,146.32,146.36,20406.0,139.4587,139.5254,139.4396,139.4777,20406.0
2023-07-27 15:05:00,146.35,146.4,146.27,146.39,19834.0,139.4682,139.5158,139.392,139.5063,19834.0
2023-07-27 15:10:00,146.42,146.56,146.41,146.55,18355.0,139.5349,139.6683,139.5254,139.6588,18355.0
2023-07-27 15:15:00,146.54,146.57,146.41,146.47,16056.0,139.6493,139.6778,139.5254,139.5825,16056.0
2023-07-27 15:20:00,146.43,146.43,146.28,146.3,14189.0,139.5444,139.5444,139.4015,139.4205,14189.0
2023-07-27 15:25:00,146.3,146.31,146.23,146.26,7070.0,139.4205,139.4301,139.3538,139.3824,7070.0
2023-07-27 15:30:00,146.25,146.36,146.23,146.24,17912.0,139.3729,139.4777,139.3538,139.3634,17912.0
2023-07-27 15:35:00,146.24,146.27,146.17,146.19,26067.0,139.3634,139.392,139.2967,139.3157,26067.0
2023-07-27 15:40:00,146.21,146.25,146.15,146.16,77688.0,139.3348,139.3729,139.2776,139.2871,77688.0
2023-07-27 15:45:00,146.17,146.19,146.03,146.07,25595.0,139.2967,139.3157,139.1632,139.2014,25595.0
2023-07-27 15:50:00,146.09,146.26,146.05,146.19,25379.0,139.2204,139.3824,139.1823,139.3157,25379.0
2023-07-27 15:55:00,146.19,146.3,146.14,146.22,44754.0,139.3157,139.4205,139.2681,139.3443,44754.0
2023-07-28 09:30:00,147.13,147.15,146.87,146.89,232886.0,140.2115,140.2306,139.9637,139.9828,232886.0
2023-07-28 09:35:00,146.78,146.78,146.56,146.67,34236.0,139.878,139.878,139.6683,139.7731,34236.0
2023-07-28 09:40:00,146.73,146.85,146.59,146.62,30032.0,139.8303,139.9447,139.6969,139.7255,30032.0
2023-07-28 09:45:00,146.65,146.82,146.6,146.81,13543.0,139.7541,139.9161,139.7064,139.9066,13543.0
2023-07-28 09:50:00,146.82,146.88,146.63,146.67,7930.0,139.9161,139.9733,139.735,139.7731,7930.0
2023-07-28 09:55:00,146.69,146.82,146.64,146.78,4702.0,139.7922,139.9161,139.7446,139.878,4702.0
2023-07-28 10:00:00,146.79,146.86,146.75,146.76,17906.0,139.8875,139.9542,139.8494,139.8589,17906.0
2023-07-28 10:05:00,146.72,146.8,146.69,146.8,6369.0,139.8208,139.897,139.7922,139.897,6369.0
2023-07-28 10:10:00,146.75,146.91,146.74,146.91,5259.0,139.8494,140.0019,139.8399,140.0019,5259.0
2023-07-28 10:15:00,146.9,146.92,146.85,146.91,16462.0,139.9923,140.0114,139.9447,140.0019,16462.0
2023-07-28 10:20:00,146.93,146.96,146.85,146.9,16937.0,140.0209,140.0495,139.9447,139.9923,16937.0
2023-07-28 10:25:00,146.92,146.92,146.71,146.8,10651.0,140.0114,140.0114,139.8113,139.897,10651.0
2023-07-28 10:30:00,146.82,146.85,146.74,146.82,10960.0,139.9161,139.9447,139.8399,139.9161,10960.0
2023-07-28 10:35:00,146.78,146.81,146.73,146.79,28910.0,139.878,139.9066,139.8303,139.8875,28910.0
2023-07-28 10:40:00,146.75,146.8,146.74,146.79,56491.0,139.8494,139.897,139.8399,139.8875,56491.0
2023-07-28 10:45:00,146.77,146.83,146.75,146.81,9874.0,139.8684,139.9256,139.8494,139.9066,9874.0
2023-07-28 10:50:00,146.84,146.86,146.79,146.8,26586.0,139.9352,139.9542,139.8875,139.897,26586.0
2023-07-28 10:55:00,146.81,146.91,146.81,146.9,4583.0,139.9066,140.0019,139.9066,139.9923,4583.0
2023-07-28 11:00:00,146.9,146.9,146.8,146.87,8573.0,139.9923,139.9923,139.897,139.9637,8573.0
2023-07-28 11:05:00,146.86,146.86,146.82,146.83,7676.0,139.9542,139.9542,139.9161,139.9256,7676.0
2023-07-28 11:10:00,146.82,146.9,146.79,146.89,20839.0,139.9161,139.9923,139.8875,139.9828,20839.0
2023-07-28 11:15:00,146.91,146.92,146.85,146.88,130814.0,140.0019,140.0114,139.9447,139.9733,130814.0
2023-07-28 11:20:00,146.88,147.0,146.88,146.97,203881.0,139.9733,140.0876,139.9733,140.059,203881.0
2023-07-28 11:25:00,146.98,147.02,146.96,147.0,17469.0,140.0686,140.1067,140.0495,140.0876,17469.0
2023-07-28 11:30:00,147.01,147.06,146.9,146.92,15152.0,140.0972,140.1448,139.9923,140.0114,15152.0
2023-07-28 11:35:00,146.92,146.98,146.91,146.94,14437.0,140.0114,140.0686,140.0019,140.0304,14437.0
2023-07-28 11:40:00,146.94,147.03,146.92,147.0,14360.0,140.0304,140.1162,140.0114,140.0876,14360.0
2023-07-28 11:45:00,147.0,147.01,146.87,146.88,16947.0,140.0876,140.0972,139.9637,139.9733,16947.0
2023-07-28 11:50:00,146.9,146.92,146.83,146.85,11660.0,139.9923,140.0114,139.9256,139.9447,11660.0
2023-07-28 11:55:00,146.84,146.88,146.78,146.88,6315.0,139.9352,139.9733,139.878,139.9733,6315.0
2023-07-28 12:00:00,146.87,146.87,146.69,146.75,12594.0,139.9637,139.9637,139.7922,139.8494,12594.0
2023-07-28 12:05:00,146.73,146.73,146.68,146.71,7545.0,139.8303,139.8303,139.7827,139.8113,7545.0
2023-07-28 12:10:00,146.72,146.79,146.71,146.78,3786.0,139.8208,139.8875,139.8113,139.878,3786.0
2023-07-28 12:15:00,146.77,146.8,146.72,146.74,96690.0,139.8684,139.897,139.8208,139.8399,96690.0
2023-07-28 12:20:00,146.74,146.82,146.73,146.81,9527.0,139.8399,139.9161,139.8303,139.9066,9527.0
2023-07-28 12:25:00,146.81,146.86,146.81,146.84,46872.0,139.9066,139.9542,139.9066,139.9352,46872.0
2023-07-28 12:30:00,146.84,146.84,146.8,146.83,12434.0,139.9352,139.9352,139.897,139.9256,12434.0
2023-07-28 12:35:00,146.84,146.91,146.83,146.86,6552.0,139.9352,140.0019,139.9256,139.9542,6552.0
2023-07-28 12:40:00,146.84,146.85,146.8,146.84,11094.0,139.9352,139.9447,139.897,139.9352,11094.0
2023-07-28 12:45:00,146.84,146.85,146.79,146.79,3750.0,139.9352,139.9447,139.8875,139.8875,3750.0
2023-07-28 12:50:00,146.8,146.83,146.79,146.81,8491.0,139.897,139.9256,139.8875,139.9066,8491.0
2023-07-28 12:55:00,146.82,146.82,146.75,146.77,3899.0,139.9161,139.9161,139.8494,139.8684,3899.0
2023-07-28 13:00:00,146.77,146.77,146.69,146.72,24383.0,139.8684,139.8684,139.7922,139.8208,24383.0
2023-07-28 13:05:00,146.72,146.73,146.64,146.65,11292.0,139.8208,139.8303,139.7446,139.7541,11292.0
2023-07-28 13:10:00,146.65,146.7,146.64,146.7,7393.0,139.7541,139.8017,139.7446,139.8017,7393.0
2023-07-28 13:15:00,146.71,146.71,146.65,146.65,4902.0,139.8113,139.8113,139.7541,139.7541,4902.0
2023-07-28 13:20:00,146.66,146.67,146.55,146.6,12419.0,139.7636,139.7731,139.6588,139.7064,12419.0
2023-07-28 13:25:00,146.59,146.59,146.49,146.49,5374.0,139.6969,139.6969,139.6016,139.6016,5374.0
2023-07-28 13:30:00,146.47,146.55,146.41,146.42,13372.0,139.5825,139.6588,139.5254,139.5349,13372.0
2023-07-28 13:35:00,146.4,146.41,146.33,146.37,6582.0,139.5158,139.5254,139.4491,139.4873,6582.0
2023-07-28 13:40:00,146.39,146.4,146.21,146.28,15375.0,139.5063,139.5158,139.3348,139.4015,15375.0
2023-07-28 13:45:00,146.28,146.29,146.19,146.21,13377.0,139.4015,139.411,139.3157,139.3348,13377.0
2023-07-28 13:50:00,146.2,146.36,146.2,146.36,6067.0,139.3252,139.4777,139.3252,139.4777,6067.0
2023-07-28 13:55:00,146.37,146.48,146.35,146.46,21393.0,139.4873,139.5921,139.4682,139.573,21393.0
2023-07-28 14:00:00,146.45,146.54,146.45,146.53,10359.0,139.5635,139.6493,139.5635,139.6397,10359.0
2023-07-28 14:05:00,146.56,146.57,146.52,146.57,9367.0,139.6683,139.6778,139.6302,139.6778,9367.0
2023-07-28 14:10:00,146.57,146.58,146.51,146.52,5871.0,139.6778,139.6874,139.6207,139.6302,5871.0
2023-07-28 14:15:00,146.52,146.54,146.5,146.53,15828.0,139.6302,139.6493,139.6111,139.6397,15828.0
2023-07-28 14:20:00,146.55,146.63,146.54,146.6,15860.0,139.6588,139.735,139.6493,139.7064,15860.0
2023-07-28 14:25:00,146.58,146.64,146.58,146.64,3067.0,139.6874,139.7446,139.6874,139.7446,3067.0
2023-07-28 14:30:00,146.65,146.66,146.61,146.64,9076.0,139.7541,139.7636,139.716,139.7446,9076.0
2023-07-28 14:35:00,146.65,146.65,146.54,146.55,9176.0,139.7541,139.7541,139.6493,139.6588,9176.0
2023-07-28 14:40:00,146.54,146.64,146.52,146.63,8350.0,139.6493,139.7446,139.6302,139.735,8350.0
2023-07-28 14:45:00,146.63,146.68,146.62,146.66,7888.0,139.735,139.7827,139.7255,139.7636,7888.0
2023-07-28 14:50:00,146.67,146.77,146.65,146.74,11513.0,139.7731,139.8684,139.7541,139.8399,11513.0
2023-07-28 14:55:00,146.75,146.75,146.62,146.66,10803.0,139.8494,139.8494,139.7255,139.7636,10803.0
2023-07-28 15:00:00,146.67,146.7,146.64,146.7,19245.0,139.7731,139.8017,139.7446,139.8017,19245.0
2023-07-28 15:05:00,146.69,146.72,146.67,146.71,25295.0,139.7922,139.8208,139.7731,139.8113,25295.0
2023-07-28 15:10:00,146.7,146.79,146.68,146.78,12801.0,139.8017,139.8875,139.7827,139.878,12801.0
2023-07-28 15:15:00,146.8,146.8,146.76,146.78,14243.0,139.897,139.897,139.8589,139.878,14243.0
2023-07-28 15:20:00,146.77,146.77,146.68,146.7,18343.0,139.8684,139.8684,139.7827,139.8017,18343.0
2023-07-28 15:25:00,146.69,146.76,146.65,146.66,42660.0,139.7922,139.8589,139.7541,139.7636,42660.0
2023-07-28 15:30:00,146.66,146.69,146.64,146.69,13354.0,139.7636,139.7922,139.7446,139.7922,13354.0
2023-07-28 15:35:00,146.68,146.7,146.65,146.65,16263.0,139.7827,139.8017,139.7541,139.7541,16263.0
2023-07-28 15:40:00,146.65,146.66,146.6,146.63,22057.0,139.7541,139.7636,139.7064,139.735,22057.0
2023-07-28 15:45:00,146.62,146.66,146.57,146.61,20223.0,139.7255,139.7636,139.6778,139.716,20223.0
2023-07-28 15:50:00,146.6,146.81,146.56,146.79,19018.0,139.7064,139.9066,139.6683,139.8875,19018.0
2023-07-28 15:55:00,146.78,146.8,146.67,146.69,34923.0,139.878,139.897,139.7731,139.7922,34923.0
2023-07-31 09:30:00,146.96,147.07,146.77,147.02,62849.0,140.0495,140.1543,139.8684,140.1067,62849.0
2023-07-31 09:35:00,147.0,147.06,146.88,147.0,14139.0,140.0876,140.1448,139.9733,140.0876,14139.0
2023-07-31 09:40:00,147.01,147.19,147.01,147.16,15273.0,140.0972,140.2687,140.0972,140.2401,15273.0
2023-07-31 09:45:00,147.17,147.24,147.07,147.22,9979.0,140.2496,140.3163,140.1543,140.2973,9979.0
2023-07-31 09:50:00,147.23,147.32,147.18,147.21,39724.0,140.3068,140.3926,140.2592,140.2878,39724.0
2023-07-31 09:55:00,147.2,147.2,146.87,147.0,24004.0,140.2782,140.2782,139.9637,140.0876,24004.0
2023-07-31 10:00:00,147.02,147.14,146.98,147.14,15040.0,140.1067,140.221,140.0686,140.221,15040.0
2023-07-31 10:05:00,147.13,147.14,147.09,147.11,7060.0,140.2115,140.221,140.1734,140.1925,7060.0
2023-07-31 10:10:00,147.11,147.12,146.95,147.0,12964.0,140.1925,140.202,140.04,140.0876,12964.0
2023-07-31 10:15:00,147.02,147.1,147.01,147.07,33109.0,140.1067,140.1829,140.0972,140.1543,33109.0
2023-07-31 10:20:00,147.02,147.1,147.02,147.09,17084.0,140.1067,140.1829,140.1067,140.1734,17084.0
2023-07-31 10:25:00,147.09,147.16,147.05,147.15,19144.0,140.1734,140.2401,140.1353,140.2306,19144.0
2023-07-31 10:30:00,147.16,147.18,147.07,147.11,7958.0,140.2401,140.2592,140.1543,140.1925,7958.0
2023-07-31 10:35:00,147.11,147.15,147.06,147.1,14225.0,140.1925,140.2306,140.1448,140.1829,14225.0
2023-07-31 10:40:00,147.11,147.2,147.11,147.2,19468.0,140.1925,140.2782,140.1925,140.2782,19468.0
2023-07-31 10:45:00,147.2,147.2,147.01,147.06,14239.0,140.2782,140.2782,140.0972,140.1448,14239.0
2023-07-31 10:50:00,147.05,147.05,146.95,146.95,9851.0,140.1353,140.1353,140.04,140.04,9851.0
2023-07-31 10:55:00,146.97,147.01,146.94,146.97,93400.0,140.059,140.0972,140.0304,140.059,93400.0
2023-07-31 11:00:00,147.01,147.01,146.89,146.92,8852.0,140.0972,140.0972,139.9828,140.0114,8852.0
2023-07-31 11:05:00,146.92,146.98,146.89,146.98,7941.0,140.0114,140.0686,139.9828,140.0686,7941.0
2023-07-31 11:10:00,146.98,147.02,146.95,146.96,3992.0,140.0686,140.1067,140.04,140.0495,3992.0
2023-07-31 11:15:00,146.94,146.96,146.91,146.94,8290.0,140.0304,140.0495,140.0019,140.0304,8290.0
2023-07-31 11:20:00,146.94,146.94,146.85,146.87,5661.0,140.0304,140.0304,139.9447,139.9637,5661.0
2023-07-31 11:25:00,146.88,146.95,146.87,146.92,7716.0,139.9733,140.04,139.9637,140.0114,7716.0
2023-07-31 11:30:00,146.92,146.92,146.77,146.86,14081.0,140.0114,140.0114,139.8684,139.9542,14081.0
2023-07-31 11:35:00,146.85,146.9,146.85,146.88,8328.0,139.9447,139.9923,139.9447,139.9733,8328.0
2023-07-31 11:40:00,146.88,146.88,146.8,146.85,19540.0,139.9733,139.9733,139.897,139.9447,19540.0
2023-07-31 11:45:00,146.84,146.85,146.8,146.85,33571.0,139.9352,139.9447,139.897,139.9447,33571.0
2023-07-31 11:50:00,146.87,146.87,146.74,146.76,14827.0,139.9637,139.9637,139.8399,139.8589,14827.0
2023-07-31 11:55:00,146.76,146.78,146.73,146.76,6028.0,139.8589,139.878,139.8303,139.8589,6028.0
2023-07-31 12:00:00,146.78,146.82,146.77,146.78,12566.0,139.878,139.9161,139.8684,139.878,12566.0
2023-07-31 12:05:00,146.77,146.79,146.73,146.77,11484.0,139.8684,139.8875,139.8303,139.8684,11484.0
2023-07-31 12:10:00,146.74,146.86,146.74,146.82,3230.0,139.8399,139.9542,139.8399,139.9161,3230.0
2023-07-31 12:15:00,146.81,146.86,146.8,146.83,13763.0,139.9066,139.9542,139.897,139.9256,13763.0
2023-07-31 12:20:00,146.82,146.88,146.82,146.87,12313.0,139.9161,139.9733,139.9161,139.9637,12313.0
2023-07-31 12:25:00,146.88,146.88,146.81,146.85,12310.0,139.9733,139.9733,139.9066,139.9447,12310.0
2023-07-31 12:30:00,146.84,146.84,146.8,146.81,2087.0,139.9352,139.9352,139.897,139.9066,2087.0
2023-07-31 12:35:00,146.79,146.81,146.78,146.78,4042.0,139.8875,139.9066,139.878,139.878,4042.0
2023-07-31 12:40:00,146.76,146.79,146.73,146.78,8534.0,139.8589,139.8875,139.8303,139.878,8534.0
2023-07-31 12:45:00,146.77,146.77,146.7,146.75,8369.0,139.8684,139.8684,139.8017,139.8494,8369.0
2023-07-31 12:50:00,146.73,146.74,146.72,146.74,5240.0,139.8303,139.8399,139.8208,139.8399,5240.0
2023-07-31 12:55:00,146.73,146.74,146.69,146.74,3454.0,139.8303,139.8399,139.7922,139.8399,3454.0
2023-07-31 13:00:00,146.71,146.72,146.62,146.68,6606.0,139.8113,139.8208,139.7255,139.7827,6606.0
2023-07-31 13:05:00,146.66,146.75,146.65,146.74,9958.0,139.7636,139.8494,139.7541,139.8399,9958.0
2023-07-31 13:10:00,146.75,146.81,146.75,146.76,7492.0,139.8494,139.9066,139.8494,139.8589,7492.0
2023-07-31 13:15:00,146.75,146.76,146.63,146.67,31796.0,139.8494,139.8589,139.735,139.7731,31796.0
2023-07-31 13:20:00,146.67,146.7,146.66,146.68,7656.0,139.7731,139.8017,139.7636,139.7827,7656.0
2023-07-31 13:25:00,146.66,146.72,146.64,146.69,6124.0,139.7636,139.8208,139.7446,139.7922,6124.0
2023-07-31 13:30:00,146.68,146.77,146.68,146.75,8544.0,139.7827,139.8684,139.7827,139.8494,8544.0
2023-07-31 13:35:00,146.77,146.81,146.77,146.8,9396.0,139.8684,139.9066,139.8684,139.897,9396.0
2023-07-31 13:40:00,146.8,146.81,146.77,146.8,5881.0,139.897,139.9066,139.8684,139.897,5881.0
2023-07-31 13:45:00,146.79,146.8,146.75,146.78,7693.0,139.8875,139.897,139.8494,139.878,7693.0
2023-07-31 13:50:00,146.78,146.79,146.72,146.74,12302.0,139.878,139.8875,139.8208,139.8399,12302.0
2023-07-31 13:55:00,146.73,146.76,146.73,146.74,7187.0,139.8303,139.8589,139.8303,139.8399,7187.0
2023-07-31 14:00:00,146.75,146.76,146.69,146.73,40229.0,139.8494,139.8589,139.7922,139.8303,40229.0
2023-07-31 14:05:00,146.73,146.75,146.65,146.65,8218.0,139.8303,139.8494,139.7541,139.7541,8218.0
2023-07-31 14:10:00,146.65,146.67,146.63,146.64,9674.0,139.7541,139.7731,139.735,139.7446,9674.0
2023-07-31 14:15:00,146.63,146.65,146.61,146.61,12804.0,139.735,139.7541,139.716,139.716,12804.0
2023-07-31 14:20:00,146.61,146.66,146.61,146.64,19615.0,139.716,139.7636,139.716,139.7446,19615.0
2023-07-31 14:25:00,146.65,146.7,146.62,146.68,6350.0,139.7541,139.8017,139.7255,139.7827,6350.0
2023-07-31 14:30:00,146.7,146.72,146.66,146.69,9756.0,139.8017,139.8208,139.7636,139.7922,9756.0
2023-07-31 14:35:00,146.69,146.72,146.67,146.68,8726.0,139.7922,139.8208,139.7731,139.7827,8726.0
2023-07-31 14:40:00,146.67,146.71,146.66,146.66,13713.0,139.7731,139.8113,139.7636,139.7636,13713.0
2023-07-31 14:45:00,146.66,146.69,146.62,146.68,22582.0,139.7636,139.7922,139.7255,139.7827,22582.0
2023-07-31 14:50:00,146.68,146.73,146.67,146.68,10730.0,139.7827,139.8303,139.7731,139.7827,10730.0
2023-07-31 14:55:00,146.67,146.72,146.67,146.71,12214.0,139.7731,139.8208,139.7731,139.8113,12214.0
2023-07-31 15:00:00,146.72,146.73,146.66,146.67,22815.0,139.8208,139.8303,139.7636,139.7731,22815.0
2023-07-31 15:05:00,146.66,146.66,146.62,146.63,12821.0,139.7636,139.7636,139.7255,139.735,12821.0
2023-07-31 15:10:00,146.63,146.65,146.59,146.61,9139.0,139.735,139.7541,139.6969,139.716,9139.0
2023-07-31 15:15:00,146.61,146.66,146.58,146.66,32065.0,139.716,139.7636,139.6874,139.7636,32065.0
2023-07-31 15:20:00,146.66,146.7,146.63,146.63,23766.0,139.7636,139.8017,139.735,139.735,23766.0
2023-07-31 15:25:00,146.63,146.69,146.63,146.68,6468.0,139.735,139.7922,139.735,139.7827,6468.0
2023-07-31 15:30:00,146.68,146.73,146.6,146.62,15043.0,139.7827,139.8303,139.7064,139.7255,15043.0
2023-07-31 15:35:00,146.62,146.65,146.53,146.55,18491.0,139.7255,139.7541,139.6397,139.6588,18491.0
2023-07-31 15:40:00,146.55,146.64,146.54,146.63,44199.0,139.6588,139.7446,139.6493,139.735,44199.0
2023-07-31 15:45:00,146.64,146.67,146.5,146.55,96190.0,139.7446,139.7731,139.6111,139.6588,96190.0
2023-07-31 15:50:00,146.54,146.74,146.52,146.73,24604.0,139.6493,139.8399,139.6302,139.8303,24604.0
2023-07-31 15:55:00,146.73,147.05,146.72,147.04,82227.0,139.8303,140.1353,139.8208,140.1257,82227.0
2023-08-01 09:30:00,146.77,147.08,146.69,146.94,82153.0,139.8684,140.1639,139.7922,140.0304,82153.0
2023-08-01 09:35:00,147.0,147.14,146.96,146.98,12968.0,140.0876,140.221,140.0495,140.0686,12968.0
2023-08-01 09:40:00,147.0,147.01,146.78,146.78,13557.0,140.0876,140.0972,139.878,139.878,13557.0
2023-08-01 09:45:00,146.78,146.92,146.77,146.92,8300.0,139.878,140.0114,139.8684,140.0114,8300.0
2023-08-01 09:50:00,146.92,147.02,146.87,147.01,14348.0,140.0114,140.1067,139.9637,140.0972,14348.0
2023-08-01 09:55:00,146.98,147.13,146.96,147.13,11907.0,140.0686,140.2115,140.0495,140.2115,11907.0
2023-08-01 10:00:00,147.08,147.22,147.04,147.13,21842.0,140.1639,140.2973,140.1257,140.2115,21842.0
2023-08-01 10:05:00,147.13,147.13,146.94,146.95,11697.0,140.2115,140.2115,140.0304,140.04,11697.0
2023-08-01 10:10:00,146.95,146.97,146.86,146.86,12811.0,140.04,140.059,139.9542,139.9542,12811.0
2023-08-01 10:15:00,146.83,146.83,146.69,146.72,16769.0,139.9256,139.9256,139.7922,139.8208,16769.0
2023-08-01 10:20:00,146.72,146.73,146.63,146.66,24248.0,139.8208,139.8303,139.735,139.7636,24248.0
2023-08-01 10:25:00,146.65,146.65,146.56,146.57,11428.0,139.7541,139.7541,139.6683,139.6778,11428.0
2023-08-01 10:30:00,146.55,146.59,146.51,146.51,20701.0,139.6588,139.6969,139.6207,139.6207,20701.0
2023-08-01 10:35:00,146.52,146.54,146.43,146.49,9556.0,139.6302,139.6493,139.5444,139.6016,9556.0
2023-08-01 10:40:00,146.47,146.54,146.37,146.39,11519.0,139.5825,139.6493,139.4873,139.5063,11519.0
2023-08-01 10:45:00,146.39,146.47,146.39,146.47,7856.0,139.5063,139.5825,139.5063,139.5825,7856.0
2023-08-01 10:50:00,146.46,146.48,146.41,146.45,7105.0,139.573,139.5921,139.5254,139.5635,7105.0
2023-08-01 10:55:00,146.48,146.51,146.39,146.4,23330.0,139.5921,139.6207,139.5063,139.5158,23330.0
2023-08-01 11:00:00,146.43,146.46,146.36,146.41,12515.0,139.5444,139.573,139.4777,139.5254,12515.0
2023-08-01 11:05:00,146.41,146.44,146.36,146.43,17092.0,139.5254,139.554,139.4777,139.5444,17092.0
2023-08-01 11:10:00,146.44,146.46,146.36,146.37,16222.0,139.554,139.573,139.4777,139.4873,16222.0
2023-08-01 11:15:00,146.35,146.38,146.28,146.34,11469.0,139.4682,139.4968,139.4015,139.4587,11469.0
2023-08-01 11:20:00,146.34,146.34,146.28,146.32,13024.0,139.4587,139.4587,139.4015,139.4396,13024.0
2023-08-01 11:25:00,146.3,146.34,146.28,146.33,14176.0,139.4205,139.4587,139.4015,139.4491,14176.0
2023-08-01 11:30:00,146.34,146.34,146.24,146.27,4604.0,139.4587,139.4587,139.3634,139.392,4604.0
2023-08-01 11:35:00,146.28,146.32,146.26,146.31,10278.0,139.4015,139.4396,139.3824,139.4301,10278.0
2023-08-01 11:40:00,146.27,146.28,146.23,146.24,30479.0,139.392,139.4015,139.3538,139.3634,30479.0
2023-08-01 11:45:00,146.24,146.28,146.21,146.28,6434.0,139.3634,139.4015,139.3348,139.4015,6434.0
2023-08-01 11:50:00,146.27,146.32,146.27,146.31,8306.0,139.392,139.4396,139.392,139.4301,8306.0
2023-08-01 11:55:00,146.33,146.35,146.26,146.33,15490.0,139.4491,139.4682,139.3824,139.4491,15490.0
2023-08-01 12:00:00,146.32,146.38,146.32,146.34,12059.0,139.4396,139.4968,139.4396,139.4587,12059.0
2023-08-01 12:05:00,146.35,146.36,146.29,146.34,10012.0,139.4682,139.4777,139.411,139.4587,10012.0
2023-08-01 12:10:00,146.36,146.4,146.35,146.4,10410.0,139.4777,139.5158,139.4682,139.5158,10410.0
2023-08-01 12:15:00,146.41,146.42,146.35,146.35,3711.0,139.5254,139.5349,139.4682,139.4682,3711.0
2023-08-01 12:20:00,146.34,146.34,146.28,146.32,8156.0,139.4587,139.4587,139.4015,139.4396,8156.0
2023-08-01 12:25:00,146.33,146.36,146.31,146.32,8635.0,139.4491,139.4777,139.4301,139.4396,8635.0
2023-08-01 12:30:00,146.31,146.4,146.28,146.37,7466.0,139.4301,139.5158,139.4015,139.4873,7466.0
2023-08-01 12:35:00,146.39,146.39,146.36,146.37,4037.0,139.5063,139.5063,139.4777,139.4873,4037.0
2023-08-01 12:40:00,146.41,146.44,146.39,146.42,18643.0,139.5254,139.554,139.5063,139.5349,18643.0
2023-08-01 12:45:00,146.44,146.47,146.41,146.42,5912.0,139.554,139.5825,139.5254,139.5349,5912.0
2023-08-01 12:50:00,146.42,146.45,146.4,146.44,5338.0,139.5349,139.5635,139.5158,139.554,5338.0
2023-08-01 12:55:00,146.44,146.47,146.41,146.46,6531.0,139.554,139.5825,139.5254,139.573,6531.0
2023-08-01 13:00:00,146.47,146.48,146.42,146.45,7981.0,139.5825,139.5921,139.5349,139.5635,7981.0
2023-08-01 13:05:00,146.43,146.44,146.39,146.39,4161.0,139.5444,139.554,139.5063,139.5063,4161.0
2023-08-01 13:10:00,146.39,146.41,146.36,146.39,10032.0,139.5063,139.5254,139.4777,139.5063,10032.0
2023-08-01 13:15:00,146.4,146.45,146.4,146.41,9255.0,139.5158,139.5635,139.5158,139.5254,9255.0
2023-08-01 13:20:00,146.42,146.49,146.42,146.48,5909.0,139.5349,139.6016,139.5349,139.5921,5909.0
2023-08-01 13:25:00,146.47,146.54,146.45,146.51,13001.0,139.5825,139.6493,139.5635,139.6207,13001.0
2023-08-01 13:30:00,146.52,146.54,146.5,146.54,6986.0,139.6302,139.6493,139.6111,139.6493,6986.0
2023-08-01 13:35:00,146.53,146.55,146.49,146.51,9501.0,139.6397,139.6588,139.6016,139.6207,9501.0
2023-08-01 13:40:00,146.49,146.52,146.47,146.52,14617.0,139.6016,139.6302,139.5825,139.6302,14617.0
2023-08-01 13:45:00,146.52,146.52,146.49,146.49,7569.0,139.6302,139.6302,139.6016,139.6016,7569.0
2023-08-01 13:50:00,146.49,146.53,146.49,146.53,6932.0,139.6016,139.6397,139.6016,139.6397,6932.0
2023-08-01 13:55:00,146.52,146.55,146.51,146.55,8488.0,139.6302,139.6588,139.6207,139.6588,8488.0
2023-08-01 14:00:00,146.54,146.61,146.54,146.59,12212.0,139.6493,139.716,139.6493,139.6969,12212.0
2023-08-01 14:05:00,146.6,146.64,146.57,146.63,6937.0,139.7064,139.7446,139.6778,139.735,6937.0
2023-08-01 14:10:00,146.64,146.65,146.6,146.65,21159.0,139.7446,139.7541,139.7064,139.7541,21159.0
2023-08-01 14:15:00,146.66,146.76,146.65,146.74,20169.0,139.7636,139.8589,139.7541,139.8399,20169.0
2023-08-01 14:20:00,146.75,146.75,146.66,146.69,18783.0,139.8494,139.8494,139.7636,139.7922,18783.0
2023-08-01 14:25:00,146.68,146.69,146.59,146.62,14098.0,139.7827,139.7922,139.6969,139.7255,14098.0
2023-08-01 14:30:00,146.63,146.65,146.62,146.65,15072.0,139.735,139.7541,139.7255,139.7541,15072.0
2023-08-01 14:35:00,146.66,146.72,146.65,146.7,19528.0,139.7636,139.8208,139.7541,139.8017,19528.0
2023-08-01 14:40:00,146.7,146.71,146.66,146.67,70284.0,139.8017,139.8113,139.7636,139.7731,70284.0
2023-08-01 14:45:00,146.68,146.71,146.64,146.69,12435.0,139.7827,139.8113,139.7446,139.7922,12435.0
2023-08-01 14:50:00,146.69,146.71,146.65,146.66,12237.0,139.7922,139.8113,139.7541,139.7636,12237.0
2023-08-01 14:55:00,146.67,146.7,146.65,146.69,16287.0,139.7731,139.8017,139.7541,139.7922,16287.0
2023-08-01 15:00:00,146.7,146.71,146.67,146.7,58177.0,139.8017,139.8113,139.7731,139.8017,58177.0
2023-08-01 15:05:00,146.71,146.73,146.68,146.72,11826.0,139.8113,139.8303,139.7827,139.8208,11826.0
2023-08-01 15:10:00,146.72,146.76,146.71,146.71,12885.0,139.8208,139.8589,139.8113,139.8113,12885.0
2023-08-01 15:15:00,146.72,146.74,146.7,146.71,20384.0,139.8208,139.8399,139.8017,139.8113,20384.0
2023-08-01 15:20:00,146.73,146.74,146.69,146.71,13510.0,139.8303,139.8399,139.7922,139.8113,13510.0
2023-08-01 15:25:00,146.69,146.7,146.63,146.67,17563.0,139.7922,139.8017,139.735,139.7731,17563.0
2023-08-01 15:30:00,146.68,146.7,146.65,146.67,34616.0,139.7827,139.8017,139.7541,139.7731,34616.0
2023-08-01 15:35:00,146.65,146.67,146.6,146.61,19330.0,139.7541,139.7731,139.7064,139.716,19330.0
2023-08-01 15:40:00,146.61,146.61,146.51,146.57,21923.0,139.716,139.716,139.6207,139.6778,21923.0
2023-08-01 15:45:00,146.56,146.67,146.55,146.66,37997.0,139.6683,139.7731,139.6588,139.7636,37997.0
2023-08-01 15:50:00,146.67,146.79,146.67,146.77,25235.0,139.7731,139.8875,139.7731,139.8684,25235.0
2023-08-01 15:55:00,146.76,146.76,146.67,146.69,28553.0,139.8589,139.8589,139.7731,139.7922,28553.0
2023-08-02 09:30:00,146.0,146.2,145.85,145.95,278802.0,139.1347,139.3252,138.9917,139.087,278802.0
2023-08-02 09:35:00,145.93,146.21,145.89,146.21,20207.0,139.0679,139.3348,139.0298,139.3348,20207.0
2023-08-02 09:40:00,146.25,146.39,146.16,146.29,34844.0,139.3729,139.5063,139.2871,139.411,34844.0
2023-08-02 09:45:00,146.3,146.34,146.15,146.27,22158.0,139.4205,139.4587,139.2776,139.392,22158.0
2023-08-02 09:50:00,146.29,146.32,146.22,146.27,13460.0,139.411,139.4396,139.3443,139.392,13460.0
2023-08-02 09:55:00,146.26,146.29,146.2,146.24,8011.0,139.3824,139.411,139.3252,139.3634,8011.0
2023-08-02 10:00:00,146.25,146.25,146.13,146.22,17634.0,139.3729,139.3729,139.2585,139.3443,17634.0
2023-08-02 10:05:00,146.22,146.22,146.07,146.09,18640.0,139.3443,139.3443,139.2014,139.2204,18640.0
2023-08-02 10:10:00,146.09,146.23,146.07,146.21,27118.0,139.2204,139.3538,139.2014,139.3348,27118.0
2023-08-02 10:15:00,146.21,146.21,145.99,146.04,16040.0,139.3348,139.3348,139.1251,139.1728,16040.0
2023-08-02 10:20:00,146.03,146.13,146.02,146.04,27390.0,139.1632,139.2585,139.1537,139.1728,27390.0
2023-08-02 10:25:00,146.05,146.12,146.05,146.09,16055.0,139.1823,139.249,139.1823,139.2204,16055.0
2023-08-02 10:30:00,146.12,146.2,146.11,146.19,13730.0,139.249,139.3252,139.2395,139.3157,13730.0
2023-08-02 10:35:00,146.18,146.18,145.93,145.97,13460.0,139.3062,139.3062,139.0679,139.1061,13460.0
2023-08-02 10:40:00,145.95,146.01,145.91,145.92,25782.0,139.087,139.1442,139.0489,139.0584,25782.0
2023-08-02 10:45:00,145.92,145.95,145.82,145.83,26658.0,139.0584,139.087,138.9631,138.9726,26658.0
2023-08-02 10:50:00,145.8,145.83,145.71,145.71,8616.0,138.9441,138.9726,138.8583,138.8583,8616.0
2023-08-02 10:55:00,145.7,145.71,145.63,145.69,31356.0,138.8488,138.8583,138.782,138.8392,31356.0
2023-08-02 11:00:00,145.69,145.84,145.66,145.81,30391.0,138.8392,138.9822,138.8106,138.9536,30391.0
2023-08-02 11:05:00,145.8,145.82,145.71,145.78,19779.0,138.9441,138.9631,138.8583,138.925,19779.0
2023-08-02 11:10:00,145.79,145.84,145.78,145.79,11815.0,138.9345,138.9822,138.925,138.9345,11815.0
2023-08-02 11:15:00,145.78,145.82,145.66,145.66,9064.0,138.925,138.9631,138.8106,138.8106,9064.0
2023-08-02 11:20:00,145.66,145.91,145.66,145.89,15220.0,138.8106,139.0489,138.8106,139.0298,15220.0
2023-08-02 11:25:00,145.88,146.02,145.88,146.01,45927.0,139.0203,139.1537,139.0203,139.1442,45927.0
2023-08-02 11:30:00,146.0,146.1,145.98,146.1,15641.0,139.1347,139.2299,139.1156,139.2299,15641.0
2023-08-02 11:35:00,146.1,146.19,146.08,146.1,25267.0,139.2299,139.3157,139.2109,139.2299,25267.0
2023-08-02 11:40:00,146.1,146.11,145.97,146.02,24872.0,139.2299,139.2395,139.1061,139.1537,24872.0
2023-08-02 11:45:00,146.04,146.06,145.98,146.02,10175.0,139.1728,139.1918,139.1156,139.1537,10175.0
2023-08-02 11:50:00,146.02,146.05,145.99,146.0,31660.0,139.1537,139.1823,139.1251,139.1347,31660.0
2023-08-02 11:55:00,146.0,146.09,145.99,146.02,14524.0,139.1347,139.2204,139.1251,139.1537,14524.0
2023-08-02 12:00:00,146.0,146.07,145.99,146.06,8013.0,139.1347,139.2014,139.1251,139.1918,8013.0
2023-08-02 12:05:00,146.05,146.15,146.05,146.13,24428.0,139.1823,139.2776,139.1823,139.2585,24428.0
2023-08-02 12:10:00,146.17,146.24,146.16,146.18,13490.0,139.2967,139.3634,139.2871,139.3062,13490.0
2023-08-02 12:15:00,146.19,146.34,146.18,146.33,23431.0,139.3157,139.4587,139.3062,139.4491,23431.0
2023-08-02 12:20:00,146.32,146.33,146.25,146.27,38179.0,139.4396,139.4491,139.3729,139.392,38179.0
2023-08-02 12:25:00,146.3,146.34,146.18,146.26,4644.0,139.4205,139.4587,139.3062,139.3824,4644.0
2023-08-02 12:30:00,146.25,146.3,146.19,146.25,14852.0,139.3729,139.4205,139.3157,139.3729,14852.0
2023-08-02 12:35:00,146.22,146.35,146.21,146.31,15767.0,139.3443,139.4682,139.3348,139.4301,15767.0
2023-08-02 12:40:00,146.28,146.3,146.2,146.29,9634.0,139.4015,139.4205,139.3252,139.411,9634.0
2023-08-02 12:45:00,146.31,146.32,146.24,146.26,9592.0,139.4301,139.4396,139.3634,139.3824,9592.0
2023-08-02 12:50:00,146.24,146.25,146.14,146.16,28614.0,139.3634,139.3729,139.2681,139.2871,28614.0
2023-08-02 12:55:00,146.17,146.21,146.13,146.14,24508.0,139.2967,139.3348,139.2585,139.2681,24508.0
2023-08-02 13:00:00,146.14,146.2,146.13,146.16,4857.0,139.2681,139.3252,139.2585,139.2871,4857.0
2023-08-02 13:05:00,146.15,146.17,146.07,146.11,11880.0,139.2776,139.2967,139.2014,139.2395,11880.0
2023-08-02 13:10:00,146.12,146.16,146.07,146.07,11007.0,139.249,139.2871,139.2014,139.2014,11007.0
2023-08-02 13:15:00,146.06,146.1,146.04,146.09,10643.0,139.1918,139.2299,139.1728,139.2204,10643.0
2023-08-02 13:20:00,146.09,146.09,146.02,146.02,5347.0,139.2204,139.2204,139.1537,139.1537,5347.0
2023-08-02 13:25:00,146.03,146.16,146.01,146.16,17669.0,139.1632,139.2871,139.1442,139.2871,17669.0
2023-08-02 13:30:00,146.14,146.23,146.13,146.17,15988.0,139.2681,139.3538,139.2585,139.2967,15988.0
2023-08-02 13:35:00,146.17,146.2,146.14,146.15,8029.0,139.2967,139.3252,139.2681,139.2776,8029.0
2023-08-02 13:40:00,146.18,146.18,146.03,146.03,24357.0,139.3062,139.3062,139.1632,139.1632,24357.0
2023-08-02 13:45:00,146.03,146.08,146.02,146.02,7582.0,139.1632,139.2109,139.1537,139.1537,7582.0
2023-08-02 13:50:00,146.01,146.02,145.96,145.97,7460.0,139.1442,139.1537,139.0965,139.1061,7460.0
2023-08-02 13:55:00,145.96,146.02,145.96,145.98,26285.0,139.0965,139.1537,139.0965,139.1156,26285.0
2023-08-02 14:00:00,145.98,146.04,145.96,146.02,22697.0,139.1156,139.1728,139.0965,139.1537,22697.0
2023-08-02 14:05:00,146.02,146.02,145.9,145.91,27278.0,139.1537,139.1537,139.0394,139.0489,27278.0
2023-08-02 14:10:00,145.91,145.94,145.86,145.94,21606.0,139.0489,139.0775,139.0012,139.0775,21606.0
2023-08-02 14:15:00,145.94,145.96,145.89,145.89,13493.0,139.0775,139.0965,139.0298,139.0298,13493.0
2023-08-02 14:20:00,145.89,145.92,145.87,145.89,16864.0,139.0298,139.0584,139.0108,139.0298,16864.0
2023-08-02 14:25:00,145.9,145.91,145.84,145.89,19770.0,139.0394,139.0489,138.9822,139.0298,19770.0
2023-08-02 14:30:00,145.88,145.94,145.87,145.9,10991.0,139.0203,139.0775,139.0108,139.0394,10991.0
2023-08-02 14:35:00,145.89,145.9,145.85,145.89,49008.0,139.0298,139.0394,138.9917,139.0298,49008.0
2023-08-02 14:40:00,145.89,145.92,145.77,145.78,58879.0,139.0298,139.0584,138.9155,138.925,58879.0
2023-08-02 14:45:00,145.77,145.84,145.76,145.84,13583.0,138.9155,138.9822,138.9059,138.9822,13583.0
2023-08-02 14:50:00,145.84,145.89,145.82,145.83,26451.0,138.9822,139.0298,138.9631,138.9726,26451.0
2023-08-02 14:55:00,145.83,145.84,145.78,145.82,15879.0,138.9726,138.9822,138.925,138.9631,15879.0
2023-08-02 15:00:00,145.82,145.9,145.82,145.89,10847.0,138.9631,139.0394,138.9631,139.0298,10847.0
2023-08-02 15:05:00,145.9,145.9,145.8,145.86,114344.0,139.0394,139.0394,138.9441,139.0012,114344.0
2023-08-02 15:10:00,145.86,145.88,145.79,145.79,15586.0,139.0012,139.0203,138.9345,138.9345,15586.0
2023-08-02 15:15:00,145.81,145.82,145.73,145.8,19903.0,138.9536,138.9631,138.8773,138.9441,19903.0
2023-08-02 15:20:00,145.79,145.82,145.75,145.78,22404.0,138.9345,138.9631,138.8964,138.925,22404.0
2023-08-02 15:25:00,145.77,145.77,145.59,145.61,183139.0,138.9155,138.9155,138.7439,138.763,183139.0
2023-08-02 15:30:00,145.61,145.69,145.58,145.64,86601.0,138.763,138.8392,138.7344,138.7916,86601.0
2023-08-02 15:35:00,145.65,145.75,145.65,145.72,47896.0,138.8011,138.8964,138.8011,138.8678,47896.0
2023-08-02 15:40:00,145.72,145.8,145.66,145.77,48472.0,138.8678,138.9441,138.8106,138.9155,48472.0
2023-08-02 15:45:00,145.77,145.86,145.75,145.82,62875.0,138.9155,139.0012,138.8964,138.9631,62875.0
2023-08-02 15:50:00,145.82,145.92,145.75,145.83,68806.0,138.9631,139.0584,138.8964,138.9726,68806.0
2023-08-02 15:55:00,145.84,145.93,145.77,145.79,76784.0,138.9822,139.0679,138.9155,138.9345,76784.0
2023-08-03 09:30:00,145.37,145.38,145.04,145.26,92490.0,138.5343,138.5438,138.2198,138.4294,92490.0
2023-08-03 09:35:00,145.22,145.45,145.1,145.1,11514.0,138.3913,138.6105,138.277,138.277,11514.0
2023-08-03 09:40:00,145.11,145.11,144.89,144.99,27736.0,138.2865,138.2865,138.0768,138.1721,27736.0
2023-08-03 09:45:00,144.95,144.99,144.8,144.9,15978.0,138.134,138.1721,137.9911,138.0864,15978.0
2023-08-03 09:50:00,144.89,145.07,144.88,145.06,11068.0,138.0768,138.2484,138.0673,138.2389,11068.0
2023-08-03 09:55:00,145.1,145.13,144.99,145.01,15525.0,138.277,138.3056,138.1721,138.1912,15525.0
2023-08-03 10:00:00,144.99,145.18,144.97,145.11,19028.0,138.1721,138.3532,138.1531,138.2865,19028.0
2023-08-03 10:05:00,145.14,145.2,145.06,145.12,15012.0,138.3151,138.3723,138.2389,138.296,15012.0
2023-08-03 10:10:00,145.12,145.14,145.06,145.06,15208.0,138.296,138.3151,138.2389,138.2389,15208.0
2023-08-03 10:15:00,145.06,145.08,144.95,145.08,12496.0,138.2389,138.2579,138.134,138.2579,12496.0
2023-08-03 10:20:00,145.09,145.14,145.03,145.05,16116.0,138.2674,138.3151,138.2103,138.2293,16116.0
2023-08-03 10:25:00,145.03,145.1,144.93,144.95,76681.0,138.2103,138.277,138.115,138.134,76681.0
2023-08-03 10:30:00,144.91,145.02,144.9,145.01,17994.0,138.0959,138.2007,138.0864,138.1912,17994.0
2023-08-03 10:35:00,145.01,145.04,144.9,144.94,8439.0,138.1912,138.2198,138.0864,138.1245,8439.0
2023-08-03 10:40:00,144.92,145.06,144.88,145.06,20060.0,138.1054,138.2389,138.0673,138.2389,20060.0
2023-08-03 10:45:00,145.06,145.11,144.99,145.11,10091.0,138.2389,138.2865,138.1721,138.2865,10091.0
2023-08-03 10:50:00,145.08,145.15,145.03,145.03,12410.0,138.2579,138.3246,138.2103,138.2103,12410.0
2023-08-03 10:55:00,144.99,145.11,144.98,145.07,13458.0,138.1721,138.2865,138.1626,138.2484,13458.0
2023-08-03 11:00:00,145.08,145.2,145.04,145.18,16519.0,138.2579,138.3723,138.2198,138.3532,16519.0
2023-08-03 11:05:00,145.18,145.22,145.16,145.17,8581.0,138.3532,138.3913,138.3341,138.3437,8581.0
2023-08-03 11:10:00,145.17,145.21,145.11,145.12,118039.0,138.3437,138.3818,138.2865,138.296,118039.0
2023-08-03 11:15:00,145.13,145.25,145.11,145.21,22072.0,138.3056,138.4199,138.2865,138.3818,22072.0
2023-08-03 11:20:00,145.25,145.29,145.21,145.29,20294.0,138.4199,138.458,138.3818,138.458,20294.0
2023-08-03 11:25:00,145.28,145.38,145.28,145.36,8890.0,138.4485,138.5438,138.4485,138.5247,8890.0
2023-08-03 11:30:00,145.33,145.35,145.28,145.34,9818.0,138.4962,138.5152,138.4485,138.5057,9818.0
2023-08-03 11:35:00,145.34,145.39,145.31,145.36,7732.0,138.5057,138.5533,138.4771,138.5247,7732.0
2023-08-03 11:40:00,145.35,145.38,145.3,145.33,8138.0,138.5152,138.5438,138.4676,138.4962,8138.0
2023-08-03 11:45:00,145.31,145.38,145.3,145.38,6286.0,138.4771,138.5438,138.4676,138.5438,6286.0
2023-08-03 11:50:00,145.38,145.46,145.36,145.44,9634.0,138.5438,138.62,138.5247,138.601,9634.0
2023-08-03 11:55:00,145.44,145.46,145.36,145.42,15461.0,138.601,138.62,138.5247,138.5819,15461.0
2023-08-03 12:00:00,145.42,145.44,145.34,145.36,2495.0,138.5819,138.601,138.5057,138.5247,2495.0
2023-08-03 12:05:00,145.39,145.44,145.36,145.43,8972.0,138.5533,138.601,138.5247,138.5915,8972.0
2023-08-03 12:10:00,145.44,145.47,145.42,145.46,2845.0,138.601,138.6296,138.5819,138.62,2845.0
2023-08-03 12:15:00,145.45,145.59,145.43,145.59,38276.0,138.6105,138.7439,138.5915,138.7439,38276.0
2023-08-03 12:20:00,145.59,145.62,145.51,145.52,30200.0,138.7439,138.7725,138.6677,138.6772,30200.0
2023-08-03 12:25:00,145.53,145.54,145.48,145.54,6254.0,138.6868,138.6963,138.6391,138.6963,6254.0
2023-08-03 12:30:00,145.54,145.61,145.54,145.55,6775.0,138.6963,138.763,138.6963,138.7058,6775.0
2023-08-03 12:35:00,145.56,145.6,145.55,145.6,10702.0,138.7153,138.7535,138.7058,138.7535,10702.0
2023-08-03 12:40:00,145.59,145.76,145.59,145.75,35883.0,138.7439,138.9059,138.7439,138.8964,35883.0
2023-08-03 12:45:00,145.77,145.79,145.74,145.78,7116.0,138.9155,138.9345,138.8869,138.925,7116.0
2023-08-03 12:50:00,145.8,145.83,145.72,145.74,152007.0,138.9441,138.9726,138.8678,138.8869,152007.0
2023-08-03 12:55:00,145.73,145.78,145.71,145.77,19308.0,138.8773,138.925,138.8583,138.9155,19308.0
2023-08-03 13:00:00,145.78,145.82,145.73,145.73,17328.0,138.925,138.9631,138.8773,138.8773,17328.0
2023-08-03 13:05:00,145.73,145.75,145.69,145.75,21839.0,138.8773,138.8964,138.8392,138.8964,21839.0
2023-08-03 13:10:00,145.77,145.82,145.77,145.79,13598.0,138.9155,138.9631,138.9155,138.9345,13598.0
2023-08-03 13:15:00,145.78,145.8,145.73,145.78,12887.0,138.925,138.9441,138.8773,138.925,12887.0
2023-08-03 13:20:00,145.78,145.86,145.77,145.84,7410.0,138.925,139.0012,138.9155,138.9822,7410.0
2023-08-03 13:25:00,145.81,145.86,145.78,145.8,13798.0,138.9536,139.0012,138.925,138.9441,13798.0
2023-08-03 13:30:00,145.8,145.82,145.68,145.69,7178.0,138.9441,138.9631,138.8297,138.8392,7178.0
2023-08-03 13:35:00,145.69,145.74,145.66,145.73,10489.0,138.8392,138.8869,138.8106,138.8773,10489.0
2023-08-03 13:40:00,145.73,145.73,145.64,145.64,10833.0,138.8773,138.8773,138.7916,138.7916,10833.0
2023-08-03 13:45:00,145.62,145.69,145.59,145.64,13090.0,138.7725,138.8392,138.7439,138.7916,13090.0
2023-08-03 13:50:00,145.65,145.66,145.58,145.65,7306.0,138.8011,138.8106,138.7344,138.8011,7306.0
2023-08-03 13:55:00,145.64,145.65,145.52,145.56,13967.0,138.7916,138.8011,138.6772,138.7153,13967.0
2023-08-03 14:00:00,145.55,145.6,145.5,145.59,10095.0,138.7058,138.7535,138.6582,138.7439,10095.0
2023-08-03 14:05:00,145.59,145.64,145.56,145.58,8413.0,138.7439,138.7916,138.7153,138.7344,8413.0
2023-08-03 14:10:00,145.59,145.63,145.56,145.61,7878.0,138.7439,138.782,138.7153,138.763,7878.0
2023-08-03 14:15:00,145.6,145.64,145.56,145.64,16255.0,138.7535,138.7916,138.7153,138.7916,16255.0
2023-08-03 14:20:00,145.63,145.68,145.6,145.67,14560.0,138.782,138.8297,138.7535,138.8202,14560.0
2023-08-03 14:25:00,145.68,145.69,145.59,145.63,20325.0,138.8297,138.8392,138.7439,138.782,20325.0
2023-08-03 14:30:00,145.62,145.65,145.55,145.57,12355.0,138.7725,138.8011,138.7058,138.7249,12355.0
2023-08-03 14:35:00,145.56,145.56,145.42,145.5,29280.0,138.7153,138.7153,138.5819,138.6582,29280.0
2023-08-03 14:40:00,145.51,145.57,145.5,145.54,11404.0,138.6677,138.7249,138.6582,138.6963,11404.0
2023-08-03 14:45:00,145.55,145.6,145.54,145.55,20013.0,138.7058,138.7535,138.6963,138.7058,20013.0
2023-08-03 14:50:00,145.56,145.65,145.56,145.65,59741.0,138.7153,138.8011,138.7153,138.8011,59741.0
2023-08-03 14:55:00,145.65,145.65,145.6,145.63,9668.0,138.8011,138.8011,138.7535,138.782,9668.0
2023-08-03 15:00:00,145.63,145.64,145.58,145.62,60931.0,138.782,138.7916,138.7344,138.7725,60931.0
2023-08-03 15:05:00,145.62,145.62,145.52,145.55,8329.0,138.7725,138.7725,138.6772,138.7058,8329.0
2023-08-03 15:10:00,145.53,145.54,145.4,145.45,22805.0,138.6868,138.6963,138.5629,138.6105,22805.0
2023-08-03 15:15:00,145.45,145.53,145.4,145.52,36065.0,138.6105,138.6868,138.5629,138.6772,36065.0
2023-08-03 15:20:00,145.5,145.56,145.48,145.56,10524.0,138.6582,138.7153,138.6391,138.7153,10524.0
2023-08-03 15:25:00,145.56,145.56,145.48,145.49,17262.0,138.7153,138.7153,138.6391,138.6486,17262.0
2023-08-03 15:30:00,145.48,145.59,145.48,145.59,18933.0,138.6391,138.7439,138.6391,138.7439,18933.0
2023-08-03 15:35:00,145.56,145.59,145.49,145.53,21014.0,138.7153,138.7439,138.6486,138.6868,21014.0
2023-08-03 15:40:00,145.52,145.56,145.48,145.5,14835.0,138.6772,138.7153,138.6391,138.6582,14835.0
2023-08-03 15:45:00,145.5,145.51,145.4,145.4,41452.0,138.6582,138.6677,138.5629,138.5629,41452.0
2023-08-03 15:50:00,145.41,145.51,145.36,145.48,36447.0,138.5724,138.6677,138.5247,138.6391,36447.0
2023-08-03 15:55:00,145.47,145.54,145.35,145.35,37668.0,138.6296,138.6963,138.5152,138.5152,37668.0
2023-08-04 09:30:00,145.78,145.94,145.62,145.94,109488.0,138.925,139.0775,138.7725,139.0775,109488.0
2023-08-04 09:35:00,145.96,145.97,145.62,145.78,17370.0,139.0965,139.1061,138.7725,138.925,17370.0
2023-08-04 09:40:00,145.84,146.08,145.8,146.07,60657.0,138.9822,139.2109,138.9441,139.2014,60657.0
2023-08-04 09:45:00,146.09,146.18,146.05,146.1,24862.0,139.2204,139.3062,139.1823,139.2299,24862.0
2023-08-04 09:50:00,146.09,146.14,146.0,146.02,37948.0,139.2204,139.2681,139.1347,139.1537,37948.0
2023-08-04 09:55:00,146.01,146.01,145.85,145.93,18275.0,139.1442,139.1442,138.9917,139.0679,18275.0
2023-08-04 10:00:00,145.94,145.98,145.75,145.75,44272.0,139.0775,139.1156,138.8964,138.8964,44272.0
2023-08-04 10:05:00,145.73,145.74,145.47,145.53,10716.0,138.8773,138.8869,138.6296,138.6868,10716.0
2023-08-04 10:10:00,145.59,145.61,145.5,145.56,12801.0,138.7439,138.763,138.6582,138.7153,12801.0
2023-08-04 10:15:00,145.58,145.7,145.5,145.68,29826.0,138.7344,138.8488,138.6582,138.8297,29826.0
2023-08-04 10:20:00,145.68,145.82,145.67,145.81,16331.0,138.8297,138.9631,138.8202,138.9536,16331.0
2023-08-04 10:25:00,145.84,145.92,145.83,145.92,25589.0,138.9822,139.0584,138.9726,139.0584,25589.0
2023-08-04 10:30:00,145.96,146.05,145.94,145.98,19556.0,139.0965,139.1823,139.0775,139.1156,19556.0
2023-08-04 10:35:00,145.98,146.05,145.91,146.01,18812.0,139.1156,139.1823,139.0489,139.1442,18812.0
2023-08-04 10:40:00,146.01,146.14,146.01,146.14,12680.0,139.1442,139.2681,139.1442,139.2681,12680.0
2023-08-04 10:45:00,146.13,146.14,146.01,146.04,23411.0,139.2585,139.2681,139.1442,139.1728,23411.0
2023-08-04 10:50:00,146.04,146.04,145.96,145.99,14929.0,139.1728,139.1728,139.0965,139.1251,14929.0
2023-08-04 10:55:00,145.98,146.05,145.96,146.0,9326.0,139.1156,139.1823,139.0965,139.1347,9326.0
2023-08-04 11:00:00,146.0,146.01,145.85,145.9,10681.0,139.1347,139.1442,138.9917,139.0394,10681.0
2023-08-04 11:05:00,145.9,145.94,145.81,145.82,30624.0,139.0394,139.0775,138.9536,138.9631,30624.0
2023-08-04 11:10:00,145.84,145.91,145.82,145.89,5298.0,138.9822,139.0489,138.9631,139.0298,5298.0
2023-08-04 11:15:00,145.9,145.93,145.86,145.92,14930.0,139.0394,139.0679,139.0012,139.0584,14930.0
2023-08-04 11:20:00,145.94,145.98,145.9,145.93,7441.0,139.0775,139.1156,139.0394,139.0679,7441.0
2023-08-04 11:25:00,145.91,145.96,145.89,145.96,6197.0,139.0489,139.0965,139.0298,139.0965,6197.0
2023-08-04 11:30:00,145.98,146.0,145.95,145.98,5470.0,139.1156,139.1347,139.087,139.1156,5470.0
2023-08-04 11:35:00,146.0,146.0,145.95,145.95,26337.0,139.1347,139.1347,139.087,139.087,26337.0
2023-08-04 11:40:00,145.93,146.03,145.92,146.02,6357.0,139.0679,139.1632,139.0584,139.1537,6357.0
2023-08-04 11:45:00,146.04,146.04,145.95,145.97,13321.0,139.1728,139.1728,139.087,139.1061,13321.0
2023-08-04 11:50:00,145.98,146.0,145.93,145.97,9835.0,139.1156,139.1347,139.0679,139.1061,9835.0
2023-08-04 11:55:00,146.0,146.0,145.95,145.97,7424.0,139.1347,139.1347,139.087,139.1061,7424.0
2023-08-04 12:00:00,145.98,146.07,145.97,146.05,43173.0,139.1156,139.2014,139.1061,139.1823,43173.0
2023-08-04 12:05:00,146.04,146.04,145.98,145.99,6542.0,139.1728,139.1728,139.1156,139.1251,6542.0
2023-08-04 12:10:00,145.98,146.05,145.97,146.02,18149.0,139.1156,139.1823,139.1061,139.1537,18149.0
2023-08-04 12:15:00,146.03,146.07,146.02,146.06,10939.0,139.1632,139.2014,139.1537,139.1918,10939.0
2023-08-04 12:20:00,146.07,146.09,145.98,146.08,12021.0,139.2014,139.2204,139.1156,139.2109,12021.0
2023-08-04 12:25:00,146.08,146.21,146.07,146.19,9023.0,139.2109,139.3348,139.2014,139.3157,9023.0
2023-08-04 12:30:00,146.19,146.2,146.11,146.14,17631.0,139.3157,139.3252,139.2395,139.2681,17631.0
2023-08-04 12:35:00,146.14,146.16,146.11,146.16,23377.0,139.2681,139.2871,139.2395,139.2871,23377.0
2023-08-04 12:40:00,146.16,146.24,146.15,146.24,10622.0,139.2871,139.3634,139.2776,139.3634,10622.0
2023-08-04 12:45:00,146.25,146.29,146.23,146.29,11663.0,139.3729,139.411,139.3538,139.411,11663.0
2023-08-04 12:50:00,146.29,146.32,146.26,146.31,9102.0,139.411,139.4396,139.3824,139.4301,9102.0
2023-08-04 12:55:00,146.34,146.34,146.3,146.31,4873.0,139.4587,139.4587,139.4205,139.4301,4873.0
2023-08-04 13:00:00,146.32,146.33,146.28,146.28,6189.0,139.4396,139.4491,139.4015,139.4015,6189.0
2023-08-04 13:05:00,146.27,146.27,146.18,146.21,7237.0,139.392,139.392,139.3062,139.3348,7237.0
2023-08-04 13:10:00,146.18,146.26,146.17,146.26,14876.0,139.3062,139.3824,139.2967,139.3824,14876.0
2023-08-04 13:15:00,146.27,146.27,146.17,146.18,10769.0,139.392,139.392,139.2967,139.3062,10769.0
2023-08-04 13:20:00,146.19,146.2,146.15,146.15,3504.0,139.3157,139.3252,139.2776,139.2776,3504.0
2023-08-04 13:25:00,146.16,146.17,146.0,146.02,22134.0,139.2871,139.2967,139.1347,139.1537,22134.0
2023-08-04 13:30:00,146.04,146.09,146.02,146.09,17691.0,139.1728,139.2204,139.1537,139.2204,17691.0
2023-08-04 13:35:00,146.06,146.07,145.93,145.95,7227.0,139.1918,139.2014,139.0679,139.087,7227.0
2023-08-04 13:40:00,145.93,145.96,145.89,145.94,10011.0,139.0679,139.0965,139.0298,139.0775,10011.0
2023-08-04 13:45:00,145.94,145.99,145.92,145.94,5941.0,139.0775,139.1251,139.0584,139.0775,5941.0
2023-08-04 13:50:00,145.94,145.95,145.83,145.83,15091.0,139.0775,139.087,138.9726,138.9726,15091.0
2023-08-04 13:55:00,145.83,145.83,145.72,145.73,10505.0,138.9726,138.9726,138.8678,138.8773,10505.0
2023-08-04 14:00:00,145.71,145.72,145.37,145.37,24061.0,138.8583,138.8678,138.5343,138.5343,24061.0
2023-08-04 14:05:00,145.38,145.45,145.31,145.38,31453.0,138.5438,138.6105,138.4771,138.5438,31453.0
2023-08-04 14:10:00,145.33,145.49,145.32,145.45,46346.0,138.4962,138.6486,138.4866,138.6105,46346.0
2023-08-04 14:15:00,145.43,145.43,145.18,145.24,15639.0,138.5915,138.5915,138.3532,138.4104,15639.0
2023-08-04 14:20:00,145.26,145.26,144.99,145.0,15529.0,138.4294,138.4294,138.1721,138.1817,15529.0
2023-08-04 14:25:00,144.97,145.14,144.9,145.04,23466.0,138.1531,138.3151,138.0864,138.2198,23466.0
2023-08-04 14:30:00,144.98,145.05,144.89,144.97,21921.0,138.1626,138.2293,138.0768,138.1531,21921.0
2023-08-04 14:35:00,144.96,144.97,144.83,144.86,11080.0,138.1436,138.1531,138.0197,138.0483,11080.0
2023-08-04 14:40:00,144.85,144.97,144.77,144.85,20294.0,138.0387,138.1531,137.9625,138.0387,20294.0
2023-08-04 14:45:00,144.86,144.86,144.75,144.79,16823.0,138.0483,138.0483,137.9434,137.9815,16823.0
2023-08-04 14:50:00,144.81,144.95,144.72,144.73,22844.0,138.0006,138.134,137.9148,137.9244,22844.0
2023-08-04 14:55:00,144.7,144.8,144.66,144.75,17770.0,137.8958,137.9911,137.8577,137.9434,17770.0
2023-08-04 15:00:00,144.74,144.84,144.72,144.73,16586.0,137.9339,138.0292,137.9148,137.9244,16586.0
2023-08-04 15:05:00,144.74,144.74,144.57,144.59,10746.0,137.9339,137.9339,137.7719,137.791,10746.0
2023-08-04 15:10:00,144.62,144.78,144.61,144.76,9636.0,137.8195,137.972,137.81,137.953,9636.0
2023-08-04 15:15:00,144.76,144.81,144.71,144.72,12280.0,137.953,138.0006,137.9053,137.9148,12280.0
2023-08-04 15:20:00,144.69,144.75,144.61,144.64,18193.0,137.8863,137.9434,137.81,137.8386,18193.0
2023-08-04 15:25:00,144.67,144.72,144.64,144.71,37087.0,137.8672,137.9148,137.8386,137.9053,37087.0
2023-08-04 15:30:00,144.76,144.79,144.67,144.69,14972.0,137.953,137.9815,137.8672,137.8863,14972.0
2023-08-04 15:35:00,144.69,144.7,144.53,144.57,12296.0,137.8863,137.8958,137.7338,137.7719,12296.0
2023-08-04 15:40:00,144.57,144.61,144.53,144.55,20072.0,137.7719,137.81,137.7338,137.7528,20072.0
2023-08-04 15:45:00,144.56,144.65,144.56,144.6,17691.0,137.7624,137.8481,137.7624,137.8005,17691.0
2023-08-04 15:50:00,144.59,144.72,144.53,144.59,53902.0,137.791,137.9148,137.7338,137.791,53902.0
2023-08-04 15:55:00,144.59,144.72,144.55,144.72,38209.0,137.791,137.9148,137.7528,137.9148,38209.0
2023-08-07 09:30:00,145.34,145.85,145.21,145.77,74666.0,138.5057,138.9917,138.3818,138.9155,74666.0
2023-08-07 09:35:00,145.78,145.85,145.73,145.73,7049.0,138.925,138.9917,138.8773,138.8773,7049.0
2023-08-07 09:40:00,145.68,145.76,145.42,145.46,21901.0,138.8297,138.9059,138.5819,138.62,21901.0
2023-08-07 09:45:00,145.46,145.65,145.46,145.56,13119.0,138.62,138.8011,138.62,138.7153,13119.0
2023-08-07 09:50:00,145.57,145.69,145.54,145.64,10353.0,138.7249,138.8392,138.6963,138.7916,10353.0
2023-08-07 09:55:00,145.63,145.68,145.58,145.66,6798.0,138.782,138.8297,138.7344,138.8106,6798.0
2023-08-07 10:00:00,145.69,145.7,145.56,145.6,35104.0,138.8392,138.8488,138.7153,138.7535,35104.0
2023-08-07 10:05:00,145.61,145.81,145.57,145.8,19887.0,138.763,138.9536,138.7249,138.9441,19887.0
2023-08-07 10:10:00,145.78,145.84,145.76,145.81,7117.0,138.925,138.9822,138.9059,138.9536,7117.0
2023-08-07 10:15:00,145.85,145.93,145.83,145.91,10064.0,138.9917,139.0679,138.9726,139.0489,10064.0
2023-08-07 10:20:00,145.91,145.99,145.87,145.99,7647.0,139.0489,139.1251,139.0108,139.1251,7647.0
2023-08-07 10:25:00,146.0,146.04,145.91,145.97,13002.0,139.1347,139.1728,139.0489,139.1061,13002.0
2023-08-07 10:30:00,145.99,145.99,145.91,145.92,9104.0,139.1251,139.1251,139.0489,139.0584,9104.0
2023-08-07 10:35:00,145.92,145.99,145.89,145.99,12803.0,139.0584,139.1251,139.0298,139.1251,12803.0
2023-08-07 10:40:00,145.99,146.02,145.95,145.99,13452.0,139.1251,139.1537,139.087,139.1251,13452.0
2023-08-07 10:45:00,145.98,146.01,145.94,145.99,14242.0,139.1156,139.1442,139.0775,139.1251,14242.0
2023-08-07 10:50:00,145.99,145.99,145.85,145.87,15562.0,139.1251,139.1251,138.9917,139.0108,15562.0
2023-08-07 10:55:00,145.88,145.98,145.87,145.95,7885.0,139.0203,139.1156,139.0108,139.087,7885.0
2023-08-07 11:00:00,145.96,146.03,145.92,145.98,5857.0,139.0965,139.1632,139.0584,139.1156,5857.0
2023-08-07 11:05:00,145.98,146.02,145.95,146.0,25925.0,139.1156,139.1537,139.087,139.1347,25925.0
2023-08-07 11:10:00,146.01,146.06,146.01,146.06,13883.0,139.1442,139.1918,139.1442,139.1918,13883.0
2023-08-07 11:15:00,146.03,146.07,145.96,145.99,17254.0,139.1632,139.2014,139.0965,139.1251,17254.0
2023-08-07 11:20:00,145.99,146.08,145.98,146.05,10300.0,139.1251,139.2109,139.1156,139.1823,10300.0
2023-08-07 11:25:00,146.05,146.06,146.0,146.0,7390.0,139.1823,139.1918,139.1347,139.1347,7390.0
2023-08-07 11:30:00,145.99,146.05,145.93,145.96,12478.0,139.1251,139.1823,139.0679,139.0965,12478.0
2023-08-07 11:35:00,145.97,146.08,145.94,146.05,18697.0,139.1061,139.2109,139.0775,139.1823,18697.0
2023-08-07 11:40:00,146.06,146.09,146.02,146.04,12477.0,139.1918,139.2204,139.1537,139.1728,12477.0
2023-08-07 11:45:00,146.05,146.08,146.01,146.04,12398.0,139.1823,139.2109,139.1442,139.1728,12398.0
2023-08-07 11:50:00,146.05,146.11,146.05,146.11,4058.0,139.1823,139.2395,139.1823,139.2395,4058.0
2023-08-07 11:55:00,146.09,146.15,146.06,146.08,18107.0,139.2204,139.2776,139.1918,139.2109,18107.0
2023-08-07 12:00:00,146.09,146.1,146.04,146.08,24438.0,139.2204,139.2299,139.1728,139.2109,24438.0
2023-08-07 12:05:00,146.06,146.07,145.98,146.02,64689.0,139.1918,139.2014,139.1156,139.1537,64689.0
2023-08-07 12:10:00,146.02,146.05,145.98,146.01,12606.0,139.1537,139.1823,139.1156,139.1442,12606.0
2023-08-07 12:15:00,146.0,146.01,145.97,146.0,4623.0,139.1347,139.1442,139.1061,139.1347,4623.0
2023-08-07 12:20:00,146.02,146.04,145.96,145.99,26981.0,139.1537,139.1728,139.0965,139.1251,26981.0
2023-08-07 12:25:00,145.99,146.06,145.99,146.05,4322.0,139.1251,139.1918,139.1251,139.1823,4322.0
2023-08-07 12:30:00,146.05,146.07,146.02,146.02,2167.0,139.1823,139.2014,139.1537,139.1537,2167.0
2023-08-07 12:35:00,146.03,146.05,145.96,145.96,2932.0,139.1632,139.1823,139.0965,139.0965,2932.0
2023-08-07 12:40:00,145.95,146.02,145.94,146.02,3051.0,139.087,139.1537,139.0775,139.1537,3051.0
2023-08-07 12:45:00,146.01,146.04,145.96,146.03,6665.0,139.1442,139.1728,139.0965,139.1632,6665.0
2023-08-07 12:50:00,146.03,146.15,146.02,146.15,2718.0,139.1632,139.2776,139.1537,139.2776,2718.0
2023-08-07 12:55:00,146.14,146.15,146.06,146.09,12687.0,139.2681,139.2776,139.1918,139.2204,12687.0
2023-08-07 13:00:00,146.13,146.14,146.09,146.14,5883.0,139.2585,139.2681,139.2204,139.2681,5883.0
2023-08-07 13:05:00,146.15,146.16,146.09,146.14,7487.0,139.2776,139.2871,139.2204,139.2681,7487.0
2023-08-07 13:10:00,146.15,146.18,146.13,146.15,9855.0,139.2776,139.3062,139.2585,139.2776,9855.0
2023-08-07 13:15:00,146.11,146.15,146.1,146.15,3863.0,139.2395,139.2776,139.2299,139.2776,3863.0
2023-08-07 13:20:00,146.15,146.16,146.12,146.14,14102.0,139.2776,139.2871,139.249,139.2681,14102.0
2023-08-07 13:25:00,146.18,146.19,146.1,146.12,10726.0,139.3062,139.3157,139.2299,139.249,10726.0
2023-08-07 13:30:00,146.14,146.18,146.13,146.15,10661.0,139.2681,139.3062,139.2585,139.2776,10661.0
2023-08-07 13:35:00,146.15,146.18,146.13,146.17,18815.0,139.2776,139.3062,139.2585,139.2967,18815.0
2023-08-07 13:40:00,146.19,146.2,146.16,146.18,10365.0,139.3157,139.3252,139.2871,139.3062,10365.0
2023-08-07 13:45:00,146.16,146.24,146.15,146.23,8148.0,139.2871,139.3634,139.2776,139.3538,8148.0
2023-08-07 13:50:00,146.22,146.23,146.19,146.19,3046.0,139.3443,139.3538,139.3157,139.3157,3046.0
2023-08-07 13:55:00,146.21,146.27,146.21,146.27,7776.0,139.3348,139.392,139.3348,139.392,7776.0
2023-08-07 14:00:00,146.28,146.34,146.26,146.29,8702.0,139.4015,139.4587,139.3824,139.411,8702.0
2023-08-07 14:05:00,146.28,146.3,146.19,146.22,75503.0,139.4015,139.4205,139.3157,139.3443,75503.0
2023-08-07 14:10:00,146.21,146.24,146.19,146.21,4757.0,139.3348,139.3634,139.3157,139.3348,4757.0
2023-08-07 14:15:00,146.2,146.23,146.15,146.17,29839.0,139.3252,139.3538,139.2776,139.2967,29839.0
2023-08-07 14:20:00,146.18,146.2,146.12,146.13,14892.0,139.3062,139.3252,139.249,139.2585,14892.0
2023-08-07 14:25:00,146.14,146.14,146.03,146.07,17762.0,139.2681,139.2681,139.1632,139.2014,17762.0
2023-08-07 14:30:00,146.06,146.2,146.06,146.17,13646.0,139.1918,139.3252,139.1918,139.2967,13646.0
2023-08-07 14:35:00,146.17,146.23,146.15,146.16,14429.0,139.2967,139.3538,139.2776,139.2871,14429.0
2023-08-07 14:40:00,146.16,146.19,146.14,146.17,58731.0,139.2871,139.3157,139.2681,139.2967,58731.0
2023-08-07 14:45:00,146.18,146.19,146.14,146.18,10072.0,139.3062,139.3157,139.2681,139.3062,10072.0
2023-08-07 14:50:00,146.18,146.18,146.13,146.17,7359.0,139.3062,139.3062,139.2585,139.2967,7359.0
2023-08-07 14:55:00,146.18,146.22,146.16,146.19,7548.0,139.3062,139.3443,139.2871,139.3157,7548.0
2023-08-07 15:00:00,146.19,146.24,146.19,146.22,11746.0,139.3157,139.3634,139.3157,139.3443,11746.0
2023-08-07 15:05:00,146.21,146.22,146.11,146.12,7103.0,139.3348,139.3443,139.2395,139.249,7103.0
2023-08-07 15:10:00,146.13,146.15,146.07,146.08,8881.0,139.2585,139.2776,139.2014,139.2109,8881.0
2023-08-07 15:15:00,146.04,146.07,146.03,146.05,6633.0,139.1728,139.2014,139.1632,139.1823,6633.0
2023-08-07 15:20:00,146.05,146.08,146.03,146.05,35270.0,139.1823,139.2109,139.1632,139.1823,35270.0
2023-08-07 15:25:00,146.05,146.07,145.99,146.0,6990.0,139.1823,139.2014,139.1251,139.1347,6990.0
2023-08-07 15:30:00,145.98,146.05,145.97,146.02,15777.0,139.1156,139.1823,139.1061,139.1537,15777.0
2023-08-07 15:35:00,146.03,146.08,146.02,146.04,11547.0,139.1632,139.2109,139.1537,139.1728,11547.0
2023-08-07 15:40:00,146.04,146.12,146.04,146.06,10103.0,139.1728,139.249,139.1728,139.1918,10103.0
2023-08-07 15:45:00,146.03,146.1,146.0,146.08,27389.0,139.1632,139.2299,139.1347,139.2109,27389.0
2023-08-07 15:50:00,146.07,146.16,146.06,146.12,24006.0,139.2014,139.2871,139.1918,139.249,24006.0
2023-08-07 15:55:00,146.13,146.27,146.13,146.18,52626.0,139.2585,139.392,139.2585,139.3062,52626.0
2023-08-08 09:30:00,145.12,145.13,144.81,144.88,102756.0,138.296,138.3056,138.0006,138.0673,102756.0
2023-08-08 09:35:00,144.83,144.84,144.59,144.61,14540.0,138.0197,138.0292,137.791,137.81,14540.0
2023-08-08 09:40:00,144.61,144.73,144.57,144.65,19032.0,137.81,137.9244,137.7719,137.8481,19032.0
2023-08-08 09:45:00,144.59,144.65,144.51,144.53,14727.0,137.791,137.8481,137.7147,137.7338,14727.0
2023-08-08 09:50:00,144.53,144.76,144.5,144.68,37055.0,137.7338,137.953,137.7052,137.8767,37055.0
2023-08-08 09:55:00,144.65,144.68,144.53,144.6,19866.0,137.8481,137.8767,137.7338,137.8005,19866.0
2023-08-08 10:00:00,144.66,144.7,144.61,144.66,23369.0,137.8577,137.8958,137.81,137.8577,23369.0
2023-08-08 10:05:00,144.68,144.71,144.54,144.68,20792.0,137.8767,137.9053,137.7433,137.8767,20792.0
2023-08-08 10:10:00,144.72,144.72,144.34,144.35,35416.0,137.9148,137.9148,137.5527,137.5622,35416.0
2023-08-08 10:15:00,144.34,144.36,144.25,144.34,21769.0,137.5527,137.5718,137.4669,137.5527,21769.0
2023-08-08 10:20:00,144.33,144.36,144.24,144.33,20478.0,137.5432,137.5718,137.4574,137.5432,20478.0
2023-08-08 10:25:00,144.32,144.39,144.32,144.37,12987.0,137.5336,137.6004,137.5336,137.5813,12987.0
2023-08-08 10:30:00,144.32,144.36,144.29,144.3,9302.0,137.5336,137.5718,137.5051,137.5146,9302.0
2023-08-08 10:35:00,144.3,144.36,144.21,144.28,23826.0,137.5146,137.5718,137.4288,137.4955,23826.0
2023-08-08 10:40:00,144.28,144.42,144.21,144.42,11848.0,137.4955,137.6289,137.4288,137.6289,11848.0
2023-08-08 10:45:00,144.44,144.45,144.36,144.45,16368.0,137.648,137.6575,137.5718,137.6575,16368.0
2023-08-08 10:50:00,144.48,144.52,144.42,144.43,9620.0,137.6861,137.7242,137.6289,137.6385,9620.0
2023-08-08 10:55:00,144.39,144.47,144.39,144.45,6771.0,137.6004,137.6766,137.6004,137.6575,6771.0
2023-08-08 11:00:00,144.44,144.46,144.39,144.4,11036.0,137.648,137.6671,137.6004,137.6099,11036.0
2023-08-08 11:05:00,144.37,144.5,144.36,144.49,10321.0,137.5813,137.7052,137.5718,137.6957,10321.0
2023-08-08 11:10:00,144.51,144.54,144.45,144.54,7414.0,137.7147,137.7433,137.6575,137.7433,7414.0
2023-08-08 11:15:00,144.52,144.59,144.49,144.57,14110.0,137.7242,137.791,137.6957,137.7719,14110.0
2023-08-08 11:20:00,144.6,144.64,144.54,144.58,3433.0,137.8005,137.8386,137.7433,137.7814,3433.0
2023-08-08 11:25:00,144.56,144.61,144.52,144.61,5432.0,137.7624,137.81,137.7242,137.81,5432.0
2023-08-08 11:30:00,144.59,144.61,144.56,144.58,8529.0,137.791,137.81,137.7624,137.7814,8529.0
2023-08-08 11:35:00,144.63,144.64,144.58,144.61,6892.0,137.8291,137.8386,137.7814,137.81,6892.0
2023-08-08 11:40:00,144.62,144.67,144.54,144.67,28929.0,137.8195,137.8672,137.7433,137.8672,28929.0
2023-08-08 11:45:00,144.65,144.74,144.65,144.71,6567.0,137.8481,137.9339,137.8481,137.9053,6567.0
2023-08-08 11:50:00,144.71,144.73,144.64,144.64,7532.0,137.9053,137.9244,137.8386,137.8386,7532.0
2023-08-08 11:55:00,144.63,144.65,144.59,144.65,4743.0,137.8291,137.8481,137.791,137.8481,4743.0
2023-08-08 12:00:00,144.64,144.7,144.63,144.67,22424.0,137.8386,137.8958,137.8291,137.8672,22424.0
2023-08-08 12:05:00,144.69,144.72,144.65,144.68,16664.0,137.8863,137.9148,137.8481,137.8767,16664.0
2023-08-08 12:10:00,144.69,144.74,144.67,144.71,3246.0,137.8863,137.9339,137.8672,137.9053,3246.0
2023-08-08 12:15:00,144.72,144.82,144.72,144.81,9657.0,137.9148,138.0101,137.9148,138.0006,9657.0
2023-08-08 12:20:00,144.83,144.85,144.75,144.77,7170.0,138.0197,138.0387,137.9434,137.9625,7170.0
2023-08-08 12:25:00,144.75,144.82,144.75,144.81,8225.0,137.9434,138.0101,137.9434,138.0006,8225.0
2023-08-08 12:30:00,144.81,144.89,144.81,144.89,13954.0,138.0006,138.0768,138.0006,138.0768,13954.0
2023-08-08 12:35:00,144.9,144.92,144.85,144.89,8229.0,138.0864,138.1054,138.0387,138.0768,8229.0
2023-08-08 12:40:00,144.88,144.91,144.82,144.83,7630.0,138.0673,138.0959,138.0101,138.0197,7630.0
2023-08-08 12:45:00,144.83,144.91,144.8,144.9,14906.0,138.0197,138.0959,137.9911,138.0864,14906.0
2023-08-08 12:50:00,144.9,144.9,144.8,144.84,50655.0,138.0864,138.0864,137.9911,138.0292,50655.0
2023-08-08 12:55:00,144.86,144.87,144.82,144.83,5261.0,138.0483,138.0578,138.0101,138.0197,5261.0
2023-08-08 13:00:00,144.86,144.95,144.85,144.92,10177.0,138.0483,138.134,138.0387,138.1054,10177.0
2023-08-08 13:05:00,144.97,144.99,144.91,144.99,18394.0,138.1531,138.1721,138.0959,138.1721,18394.0
2023-08-08 13:10:00,144.98,144.99,144.91,144.97,5141.0,138.1626,138.1721,138.0959,138.1531,5141.0
2023-08-08 13:15:00,144.97,145.06,144.97,144.99,12420.0,138.1531,138.2389,138.1531,138.1721,12420.0
2023-08-08 13:20:00,145.0,145.05,144.89,144.9,8570.0,138.1817,138.2293,138.0768,138.0864,8570.0
2023-08-08 13:25:00,144.9,144.95,144.86,144.95,5372.0,138.0864,138.134,138.0483,138.134,5372.0
2023-08-08 13:30:00,144.96,145.03,144.95,144.96,5320.0,138.1436,138.2103,138.134,138.1436,5320.0
2023-08-08 13:35:00,144.94,145.01,144.89,145.0,5635.0,138.1245,138.1912,138.0768,138.1817,5635.0
2023-08-08 13:40:00,145.03,145.08,145.02,145.05,5015.0,138.2103,138.2579,138.2007,138.2293,5015.0
2023-08-08 13:45:00,145.03,145.06,144.99,145.0,3916.0,138.2103,138.2389,138.1721,138.1817,3916.0
2023-08-08 13:50:00,144.99,145.08,144.97,145.04,5641.0,138.1721,138.2579,138.1531,138.2198,5641.0
2023-08-08 13:55:00,145.05,145.08,145.02,145.05,7156.0,138.2293,138.2579,138.2007,138.2293,7156.0
2023-08-08 14:00:00,145.03,145.06,144.99,145.03,6662.0,138.2103,138.2389,138.1721,138.2103,6662.0
2023-08-08 14:05:00,145.03,145.07,144.98,145.04,13358.0,138.2103,138.2484,138.1626,138.2198,13358.0
2023-08-08 14:10:00,145.07,145.17,145.03,145.13,6899.0,138.2484,138.3437,138.2103,138.3056,6899.0
2023-08-08 14:15:00,145.14,145.23,145.14,145.19,8719.0,138.3151,138.4009,138.3151,138.3627,8719.0
2023-08-08 14:20:00,145.2,145.24,145.18,145.23,23607.0,138.3723,138.4104,138.3532,138.4009,23607.0
2023-08-08 14:25:00,145.24,145.24,145.16,145.19,9688.0,138.4104,138.4104,138.3341,138.3627,9688.0
2023-08-08 14:30:00,145.2,145.26,145.18,145.25,22704.0,138.3723,138.4294,138.3532,138.4199,22704.0
2023-08-08 14:35:00,145.24,145.24,145.17,145.2,33085.0,138.4104,138.4104,138.3437,138.3723,33085.0
2023-08-08 14:40:00,145.21,145.24,145.15,145.16,10375.0,138.3818,138.4104,138.3246,138.3341,10375.0
2023-08-08 14:45:00,145.17,145.23,145.16,145.22,15475.0,138.3437,138.4009,138.3341,138.3913,15475.0
2023-08-08 14:50:00,145.23,145.3,145.23,145.28,15103.0,138.4009,138.4676,138.4009,138.4485,15103.0
2023-08-08 14:55:00,145.28,145.47,145.27,145.39,29776.0,138.4485,138.6296,138.439,138.5533,29776.0
2023-08-08 15:00:00,145.39,145.45,145.35,145.43,11212.0,138.5533,138.6105,138.5152,138.5915,11212.0
2023-08-08 15:05:00,145.43,145.48,145.41,145.43,17225.0,138.5915,138.6391,138.5724,138.5915,17225.0
2023-08-08 15:10:00,145.42,145.48,145.41,145.44,13327.0,138.5819,138.6391,138.5724,138.601,13327.0
2023-08-08 15:15:00,145.45,145.47,145.42,145.46,14551.0,138.6105,138.6296,138.5819,138.62,14551.0
2023-08-08 15:20:00,145.45,145.56,145.43,145.56,37085.0,138.6105,138.7153,138.5915,138.7153,37085.0
2023-08-08 15:25:00,145.56,145.59,145.53,145.53,16694.0,138.7153,138.7439,138.6868,138.6868,16694.0
2023-08-08 15:30:00,145.53,145.56,145.47,145.5,33235.0,138.6868,138.7153,138.6296,138.6582,33235.0
2023-08-08 15:35:00,145.5,145.53,145.47,145.49,13967.0,138.6582,138.6868,138.6296,138.6486,13967.0
2023-08-08 15:40:00,145.52,145.67,145.51,145.61,24594.0,138.6772,138.8202,138.6677,138.763,24594.0
2023-08-08 15:45:00,145.61,145.67,145.58,145.59,17448.0,138.763,138.8202,138.7344,138.7439,17448.0
2023-08-08 15:50:00,145.59,145.62,145.51,145.51,33639.0,138.7439,138.7725,138.6677,138.6677,33639.0
2023-08-08 15:55:00,145.49,145.59,145.49,145.54,20922.0,138.6486,138.7439,138.6486,138.6963,20922.0
2023-08-09 09:30:00,145.56,145.63,145.46,145.62,208621.0,138.7153,138.782,138.62,138.7725,208621.0
2023-08-09 09:35:00,145.65,145.7,145.5,145.66,19683.0,138.8011,138.8488,138.6582,138.8106,19683.0
2023-08-09 09:40:00,145.65,145.73,145.64,145.7,5218.0,138.8011,138.8773,138.7916,138.8488,5218.0
2023-08-09 09:45:00,145.7,145.84,145.7,145.83,13289.0,138.8488,138.9822,138.8488,138.9726,13289.0
2023-08-09 09:50:00,145.83,145.85,145.74,145.74,17300.0,138.9726,138.9917,138.8869,138.8869,17300.0
2023-08-09 09:55:00,145.73,145.83,145.7,145.83,10424.0,138.8773,138.9726,138.8488,138.9726,10424.0
2023-08-09 10:00:00,145.86,145.94,145.83,145.93,15379.0,139.0012,139.0775,138.9726,139.0679,15379.0
2023-08-09 10:05:00,145.93,145.93,145.72,145.72,8314.0,139.0679,139.0679,138.8678,138.8678,8314.0
2023-08-09 10:10:00,145.72,145.72,145.61,145.69,11616.0,138.8678,138.8678,138.763,138.8392,11616.0
2023-08-09 10:15:00,145.68,145.81,145.67,145.78,5609.0,138.8297,138.9536,138.8202,138.925,5609.0
2023-08-09 10:20:00,145.8,145.81,145.73,145.81,11057.0,138.9441,138.9536,138.8773,138.9536,11057.0
2023-08-09 10:25:00,145.79,145.88,145.79,145.86,40167.0,138.9345,139.0203,138.9345,139.0012,40167.0
2023-08-09 10:30:00,145.86,145.91,145.81,145.82,7078.0,139.0012,139.0489,138.9536,138.9631,7078.0
2023-08-09 10:35:00,145.8,145.98,145.8,145.97,20954.0,138.9441,139.1156,138.9441,139.1061,20954.0
2023-08-09 10:40:00,145.96,146.02,145.94,145.97,10214.0,139.0965,139.1537,139.0775,139.1061,10214.0
2023-08-09 10:45:00,145.94,145.99,145.94,145.94,7378.0,139.0775,139.1251,139.0775,139.0775,7378.0
2023-08-09 10:50:00,145.91,145.94,145.85,145.85,20274.0,139.0489,139.0775,138.9917,138.9917,20274.0
2023-08-09 10:55:00,145.87,145.93,145.82,145.88,14089.0,139.0108,139.0679,138.9631,139.0203,14089.0
2023-08-09 11:00:00,145.88,145.93,145.83,145.87,17385.0,139.0203,139.0679,138.9726,139.0108,17385.0
2023-08-09 11:05:00,145.88,145.89,145.84,145.88,4084.0,139.0203,139.0298,138.9822,139.0203,4084.0
2023-08-09 11:10:00,145.85,145.92,145.82,145.84,17625.0,138.9917,139.0584,138.9631,138.9822,17625.0
2023-08-09 11:15:00,145.85,145.86,145.57,145.63,26788.0,138.9917,139.0012,138.7249,138.782,26788.0
2023-08-09 11:20:00,145.62,145.62,145.49,145.51,24595.0,138.7725,138.7725,138.6486,138.6677,24595.0
2023-08-09 11:25:00,145.49,145.51,145.4,145.42,9729.0,138.6486,138.6677,138.5629,138.5819,9729.0
2023-08-09 11:30:00,145.41,145.48,145.35,145.48,23245.0,138.5724,138.6391,138.5152,138.6391,23245.0
2023-08-09 11:35:00,145.48,145.48,145.43,145.45,23460.0,138.6391,138.6391,138.5915,138.6105,23460.0
2023-08-09 11:40:00,145.45,145.46,145.3,145.33,11879.0,138.6105,138.62,138.4676,138.4962,11879.0
2023-08-09 11:45:00,145.31,145.35,145.16,145.16,11331.0,138.4771,138.5152,138.3341,138.3341,11331.0
2023-08-09 11:50:00,145.15,145.21,145.01,145.01,22666.0,138.3246,138.3818,138.1912,138.1912,22666.0
2023-08-09 11:55:00,145.03,145.03,144.9,145.02,26713.0,138.2103,138.2103,138.0864,138.2007,26713.0
2023-08-09 12:00:00,145.02,145.06,144.98,145.01,7419.0,138.2007,138.2389,138.1626,138.1912,7419.0
2023-08-09 12:05:00,145.04,145.19,145.04,145.17,8949.0,138.2198,138.3627,138.2198,138.3437,8949.0
2023-08-09 12:10:00,145.18,145.19,145.07,145.12,11336.0,138.3532,138.3627,138.2484,138.296,11336.0
2023-08-09 12:15:00,145.13,145.15,145.04,145.06,7758.0,138.3056,138.3246,138.2198,138.2389,7758.0
2023-08-09 12:20:00,145.05,145.05,144.99,145.03,20787.0,138.2293,138.2293,138.1721,138.2103,20787.0
2023-08-09 12:25:00,145.04,145.11,145.03,145.11,6535.0,138.2198,138.2865,138.2103,138.2865,6535.0
2023-08-09 12:30:00,145.08,145.25,145.07,145.24,49262.0,138.2579,138.4199,138.2484,138.4104,49262.0
2023-08-09 12:35:00,145.26,145.26,145.14,145.17,9533.0,138.4294,138.4294,138.3151,138.3437,9533.0
2023-08-09 12:40:00,145.19,145.2,145.13,145.14,5174.0,138.3627,138.3723,138.3056,138.3151,5174.0
2023-08-09 12:45:00,145.1,145.24,145.1,145.23,9526.0,138.277,138.4104,138.277,138.4009,9526.0
2023-08-09 12:50:00,145.23,145.25,145.19,145.25,11428.0,138.4009,138.4199,138.3627,138.4199,11428.0
2023-08-09 12:55:00,145.25,145.32,145.23,145.24,10974.0,138.4199,138.4866,138.4009,138.4104,10974.0
2023-08-09 13:00:00,145.22,145.32,145.18,145.29,13448.0,138.3913,138.4866,138.3532,138.458,13448.0
2023-08-09 13:05:00,145.31,145.46,145.31,145.46,10563.0,138.4771,138.62,138.4771,138.62,10563.0
2023-08-09 13:10:00,145.46,145.49,145.43,145.48,10805.0,138.62,138.6486,138.5915,138.6391,10805.0
2023-08-09 13:15:00,145.49,145.52,145.47,145.52,15066.0,138.6486,138.6772,138.6296,138.6772,15066.0
2023-08-09 13:20:00,145.51,145.54,145.48,145.5,8847.0,138.6677,138.6963,138.6391,138.6582,8847.0
2023-08-09 13:25:00,145.49,145.53,145.47,145.52,7630.0,138.6486,138.6868,138.6296,138.6772,7630.0
2023-08-09 13:30:00,145.56,145.58,145.54,145.55,7224.0,138.7153,138.7344,138.6963,138.7058,7224.0
2023-08-09 13:35:00,145.55,145.59,145.53,145.57,7267.0,138.7058,138.7439,138.6868,138.7249,7267.0
2023-08-09 13:40:00,145.59,145.6,145.54,145.59,5070.0,138.7439,138.7535,138.6963,138.7439,5070.0
2023-08-09 13:45:00,145.61,145.62,145.52,145.52,11271.0,138.763,138.7725,138.6772,138.6772,11271.0
2023-08-09 13:50:00,145.51,145.55,145.5,145.55,9417.0,138.6677,138.7058,138.6582,138.7058,9417.0
2023-08-09 13:55:00,145.53,145.59,145.52,145.54,45711.0,138.6868,138.7439,138.6772,138.6963,45711.0
2023-08-09 14:00:00,145.55,145.59,145.5,145.59,9147.0,138.7058,138.7439,138.6582,138.7439,9147.0
2023-08-09 14:05:00,145.59,145.66,145.57,145.66,13712.0,138.7439,138.8106,138.7249,138.8106,13712.0
2023-08-09 14:10:00,145.65,145.72,145.63,145.7,20052.0,138.8011,138.8678,138.782,138.8488,20052.0
2023-08-09 14:15:00,145.7,145.77,145.69,145.74,11523.0,138.8488,138.9155,138.8392,138.8869,11523.0
2023-08-09 14:20:00,145.75,145.78,145.67,145.74,25707.0,138.8964,138.925,138.8202,138.8869,25707.0
2023-08-09 14:25:00,145.73,145.77,145.72,145.75,9458.0,138.8773,138.9155,138.8678,138.8964,9458.0
2023-08-09 14:30:00,145.77,145.88,145.77,145.82,38989.0,138.9155,139.0203,138.9155,138.9631,38989.0
2023-08-09 14:35:00,145.84,145.86,145.79,145.84,16776.0,138.9822,139.0012,138.9345,138.9822,16776.0
2023-08-09 14:40:00,145.84,145.86,145.75,145.78,16999.0,138.9822,139.0012,138.8964,138.925,16999.0
2023-08-09 14:45:00,145.78,145.84,145.74,145.82,18611.0,138.925,138.9822,138.8869,138.9631,18611.0
2023-08-09 14:50:00,145.82,145.83,145.76,145.77,44203.0,138.9631,138.9726,138.9059,138.9155,44203.0
2023-08-09 14:55:00,145.78,145.83,145.77,145.77,21509.0,138.925,138.9726,138.9155,138.9155,21509.0
2023-08-09 15:00:00,145.78,145.78,145.72,145.75,22579.0,138.925,138.925,138.8678,138.8964,22579.0
2023-08-09 15:05:00,145.75,145.77,145.62,145.62,21453.0,138.8964,138.9155,138.7725,138.7725,21453.0
2023-08-09 15:10:00,145.62,145.69,145.6,145.68,22157.0,138.7725,138.8392,138.7535,138.8297,22157.0
2023-08-09 15:15:00,145.68,145.68,145.62,145.67,30312.0,138.8297,138.8297,138.7725,138.8202,30312.0
2023-08-09 15:20:00,145.66,145.76,145.63,145.71,24402.0,138.8106,138.9059,138.782,138.8583,24402.0
2023-08-09 15:25:00,145.72,145.76,145.65,145.68,28299.0,138.8678,138.9059,138.8011,138.8297,28299.0
2023-08-09 15:30:00,145.67,145.68,145.58,145.61,475485.0,138.8202,138.8297,138.7344,138.763,475485.0
2023-08-09 15:35:00,145.6,145.64,145.5,145.5,22405.0,138.7535,138.7916,138.6582,138.6582,22405.0
2023-08-09 15:40:00,145.5,145.55,145.46,145.47,36313.0,138.6582,138.7058,138.62,138.6296,36313.0
2023-08-09 15:45:00,145.46,145.47,145.1,145.14,106200.0,138.62,138.6296,138.277,138.3151,106200.0
2023-08-09 15:50:00,145.13,145.23,145.06,145.14,73840.0,138.3056,138.4009,138.2389,138.3151,73840.0
2023-08-09 15:55:00,145.12,145.16,144.97,145.05,137035.0,138.296,138.3341,138.1531,138.2293,137035.0
2023-08-10 09:30:00,145.67,146.11,145.64,146.11,72260.0,138.8202,139.2395,138.7916,139.2395,72260.0
2023-08-10 09:35:00,146.13,146.29,146.09,146.19,45131.0,139.2585,139.411,139.2204,139.3157,45131.0
2023-08-10 09:40:00,146.23,146.24,146.12,146.2,27916.0,139.3538,139.3634,139.249,139.3252,27916.0
2023-08-10 09:45:00,146.22,146.39,146.19,146.31,23603.0,139.3443,139.5063,139.3157,139.4301,23603.0
2023-08-10 09:50:00,146.32,146.33,146.22,146.31,16419.0,139.4396,139.4491,139.3443,139.4301,16419.0
2023-08-10 09:55:00,146.32,146.46,146.32,146.41,19565.0,139.4396,139.573,139.4396,139.5254,19565.0
2023-08-10 10:00:00,146.46,146.58,146.46,146.48,26771.0,139.573,139.6874,139.573,139.5921,26771.0
2023-08-10 10:05:00,146.48,146.58,146.4,146.54,21561.0,139.5921,139.6874,139.5158,139.6493,21561.0
2023-08-10 10:10:00,146.55,146.55,146.45,146.53,9096.0,139.6588,139.6588,139.5635,139.6397,9096.0
2023-08-10 10:15:00,146.52,146.57,146.43,146.5,24350.0,139.6302,139.6778,139.5444,139.6111,24350.0
2023-08-10 10:20:00,146.46,146.47,146.35,146.46,16872.0,139.573,139.5825,139.4682,139.573,16872.0
2023-08-10 10:25:00,146.47,146.49,146.4,146.48,12232.0,139.5825,139.6016,139.5158,139.5921,12232.0
2023-08-10 10:30:00,146.45,146.51,146.39,146.42,10360.0,139.5635,139.6207,139.5063,139.5349,10360.0
2023-08-10 10:35:00,146.39,146.41,146.19,146.27,16219.0,139.5063,139.5254,139.3157,139.392,16219.0
2023-08-10 10:40:00,146.25,146.26,146.05,146.09,17882.0,139.3729,139.3824,139.1823,139.2204,17882.0
2023-08-10 10:45:00,146.06,146.06,145.82,145.98,23565.0,139.1918,139.1918,138.9631,139.1156,23565.0
2023-08-10 10:50:00,145.91,146.05,145.87,146.04,22675.0,139.0489,139.1823,139.0108,139.1728,22675.0
2023-08-10 10:55:00,146.04,146.13,146.04,146.06,20475.0,139.1728,139.2585,139.1728,139.1918,20475.0
2023-08-10 11:00:00,146.04,146.04,145.79,145.85,11782.0,139.1728,139.1728,138.9345,138.9917,11782.0
2023-08-10 11:05:00,145.84,145.92,145.76,145.86,7085.0,138.9822,139.0584,138.9059,139.0012,7085.0
2023-08-10 11:10:00,145.86,145.97,145.82,145.87,36517.0,139.0012,139.1061,138.9631,139.0108,36517.0
2023-08-10 11:15:00,145.81,145.82,145.76,145.78,10717.0,138.9536,138.9631,138.9059,138.925,10717.0
2023-08-10 11:20:00,145.76,145.81,145.69,145.81,6437.0,138.9059,138.9536,138.8392,138.9536,6437.0
2023-08-10 11:25:00,145.83,145.96,145.83,145.96,14252.0,138.9726,139.0965,138.9726,139.0965,14252.0
2023-08-10 11:30:00,145.93,146.04,145.92,146.03,10165.0,139.0679,139.1728,139.0584,139.1632,10165.0
2023-08-10 11:35:00,146.06,146.06,145.96,145.98,11012.0,139.1918,139.1918,139.0965,139.1156,11012.0
2023-08-10 11:40:00,145.98,145.98,145.74,145.79,20847.0,139.1156,139.1156,138.8869,138.9345,20847.0
2023-08-10 11:45:00,145.72,145.73,145.59,145.7,21464.0,138.8678,138.8773,138.7439,138.8488,21464.0
2023-08-10 11:50:00,145.7,145.7,145.48,145.49,13005.0,138.8488,138.8488,138.6391,138.6486,13005.0
2023-08-10 11:55:00,145.53,145.67,145.47,145.65,6980.0,138.6868,138.8202,138.6296,138.8011,6980.0
2023-08-10 12:00:00,145.65,145.68,145.56,145.62,22478.0,138.8011,138.8297,138.7153,138.7725,22478.0
2023-08-10 12:05:00,145.63,145.65,145.47,145.49,4295.0,138.782,138.8011,138.6296,138.6486,4295.0
2023-08-10 12:10:00,145.48,145.5,145.38,145.44,8468.0,138.6391,138.6582,138.5438,138.601,8468.0
2023-08-10 12:15:00,145.42,145.47,145.33,145.4,15694.0,138.5819,138.6296,138.4962,138.5629,15694.0
2023-08-10 12:20:00,145.36,145.42,145.3,145.34,5310.0,138.5247,138.5819,138.4676,138.5057,5310.0
2023-08-10 12:25:00,145.31,145.31,145.12,145.27,51422.0,138.4771,138.4771,138.296,138.439,51422.0
2023-08-10 12:30:00,145.26,145.3,145.21,145.29,4928.0,138.4294,138.4676,138.3818,138.458,4928.0
2023-08-10 12:35:00,145.31,145.44,145.21,145.44,13862.0,138.4771,138.601,138.3818,138.601,13862.0
2023-08-10 12:40:00,145.43,145.46,145.34,145.45,9519.0,138.5915,138.62,138.5057,138.6105,9519.0
2023-08-10 12:45:00,145.43,145.53,145.43,145.49,21710.0,138.5915,138.6868,138.5915,138.6486,21710.0
2023-08-10 12:50:00,145.5,145.5,145.25,145.28,9179.0,138.6582,138.6582,138.4199,138.4485,9179.0
2023-08-10 12:55:00,145.27,145.27,145.0,145.1,17340.0,138.439,138.439,138.1817,138.277,17340.0
2023-08-10 13:00:00,145.11,145.16,145.01,145.11,17195.0,138.2865,138.3341,138.1912,138.2865,17195.0
2023-08-10 13:05:00,145.13,145.18,145.11,145.16,9206.0,138.3056,138.3532,138.2865,138.3341,9206.0
2023-08-10 13:10:00,145.15,145.22,145.1,145.19,8567.0,138.3246,138.3913,138.277,138.3627,8567.0
2023-08-10 13:15:00,145.2,145.24,145.07,145.14,11720.0,138.3723,138.4104,138.2484,138.3151,11720.0
2023-08-10 13:20:00,145.11,145.11,144.98,145.02,10834.0,138.2865,138.2865,138.1626,138.2007,10834.0
2023-08-10 13:25:00,145.04,145.09,144.99,145.01,9400.0,138.2198,138.2674,138.1721,138.1912,9400.0
2023-08-10 13:30:00,144.99,145.0,144.89,144.99,15775.0,138.1721,138.1817,138.0768,138.1721,15775.0
2023-08-10 13:35:00,144.97,144.98,144.88,144.95,7269.0,138.1531,138.1626,138.0673,138.134,7269.0
2023-08-10 13:40:00,144.97,144.97,144.82,144.92,19854.0,138.1531,138.1531,138.0101,138.1054,19854.0
2023-08-10 13:45:00,144.91,145.09,144.91,145.02,31697.0,138.0959,138.2674,138.0959,138.2007,31697.0
2023-08-10 13:50:00,145.03,145.08,144.95,144.96,35858.0,138.2103,138.2579,138.134,138.1436,35858.0
2023-08-10 13:55:00,144.93,144.94,144.7,144.71,42121.0,138.115,138.1245,137.8958,137.9053,42121.0
2023-08-10 14:00:00,144.73,144.81,144.7,144.79,14641.0,137.9244,138.0006,137.8958,137.9815,14641.0
2023-08-10 14:05:00,144.81,145.07,144.81,145.03,17621.0,138.0006,138.2484,138.0006,138.2103,17621.0
2023-08-10 14:10:00,145.04,145.24,145.02,145.23,27983.0,138.2198,138.4104,138.2007,138.4009,27983.0
2023-08-10 14:15:00,145.22,145.31,145.15,145.16,41593.0,138.3913,138.4771,138.3246,138.3341,41593.0
2023-08-10 14:20:00,145.16,145.26,145.14,145.22,14900.0,138.3341,138.4294,138.3151,138.3913,14900.0
2023-08-10 14:25:00,145.2,145.23,145.13,145.17,13574.0,138.3723,138.4009,138.3056,138.3437,13574.0
2023-08-10 14:30:00,145.16,145.23,145.09,145.11,8467.0,138.3341,138.4009,138.2674,138.2865,8467.0
2023-08-10 14:35:00,145.12,145.16,145.03,145.16,10887.0,138.296,138.3341,138.2103,138.3341,10887.0
2023-08-10 14:40:00,145.12,145.18,145.04,145.18,18066.0,138.296,138.3532,138.2198,138.3532,18066.0
2023-08-10 14:45:00,145.17,145.32,145.12,145.26,17170.0,138.3437,138.4866,138.296,138.4294,17170.0
2023-08-10 14:50:00,145.26,145.4,145.25,145.4,22340.0,138.4294,138.5629,138.4199,138.5629,22340.0
2023-08-10 14:55:00,145.41,145.47,145.4,145.46,22517.0,138.5724,138.6296,138.5629,138.62,22517.0
2023-08-10 15:00:00,145.43,145.43,145.2,145.25,13146.0,138.5915,138.5915,138.3723,138.4199,13146.0
2023-08-10 15:05:00,145.23,145.29,145.23,145.28,5370.0,138.4009,138.458,138.4009,138.4485,5370.0
2023-08-10 15:10:00,145.29,145.35,145.24,145.31,17157.0,138.458,138.5152,138.4104,138.4771,17157.0
2023-08-10 15:15:00,145.33,145.37,145.28,145.3,35589.0,138.4962,138.5343,138.4485,138.4676,35589.0
2023-08-10 15:20:00,145.3,145.34,145.15,145.17,13567.0,138.4676,138.5057,138.3246,138.3437,13567.0
2023-08-10 15:25:00,145.16,145.17,144.98,145.03,25409.0,138.3341,138.3437,138.1626,138.2103,25409.0
2023-08-10 15:30:00,145.03,145.03,144.86,144.88,35995.0,138.2103,138.2103,138.0483,138.0673,35995.0
2023-08-10 15:35:00,144.87,144.87,144.78,144.79,23168.0,138.0578,138.0578,137.972,137.9815,23168.0
2023-08-10 15:40:00,144.79,144.8,144.63,144.65,55506.0,137.9815,137.9911,137.8291,137.8481,55506.0
2023-08-10 15:45:00,144.64,144.89,144.62,144.82,42548.0,137.8386,138.0768,137.8195,138.0101,42548.0
2023-08-10 15:50:00,144.8,144.94,144.75,144.89,78230.0,137.9911,138.1245,137.9434,138.0768,78230.0
2023-08-10 15:55:00,144.89,144.95,144.83,144.87,69143.0,138.0768,138.134,138.0197,138.0578,69143.0
2023-08-11 09:30:00,144.66,144.72,144.48,144.7,70815.0,137.8577,137.9148,137.6861,137.8958,70815.0
2023-08-11 09:35:00,144.78,144.84,144.68,144.73,11770.0,137.972,138.0292,137.8767,137.9244,11770.0
2023-08-11 09:40:00,144.73,144.76,144.58,144.76,15583.0,137.9244,137.953,137.7814,137.953,15583.0
2023-08-11 09:45:00,144.71,144.79,144.64,144.74,38569.0,137.9053,137.9815,137.8386,137.9339,38569.0
2023-08-11 09:50:00,144.75,144.9,144.74,144.84,11344.0,137.9434,138.0864,137.9339,138.0292,11344.0
2023-08-11 09:55:00,144.85,144.92,144.79,144.86,14579.0,138.0387,138.1054,137.9815,138.0483,14579.0
2023-08-11 10:00:00,144.95,145.21,144.89,145.1,36744.0,138.134,138.3818,138.0768,138.277,36744.0
2023-08-11 10:05:00,145.14,145.17,145.07,145.08,8688.0,138.3151,138.3437,138.2484,138.2579,8688.0
2023-08-11 10:10:00,145.09,145.22,145.0,145.19,9688.0,138.2674,138.3913,138.1817,138.3627,9688.0
2023-08-11 10:15:00,145.16,145.31,145.14,145.31,14478.0,138.3341,138.4771,138.3151,138.4771,14478.0
2023-08-11 10:20:00,145.36,145.51,145.36,145.46,20320.0,138.5247,138.6677,138.5247,138.62,20320.0
2023-08-11 10:25:00,145.47,145.48,145.36,145.4,6968.0,138.6296,138.6391,138.5247,138.5629,6968.0
2023-08-11 10:30:00,145.41,145.45,145.32,145.32,15754.0,138.5724,138.6105,138.4866,138.4866,15754.0
2023-08-11 10:35:00,145.33,145.56,145.31,145.56,24755.0,138.4962,138.7153,138.4771,138.7153,24755.0
2023-08-11 10:40:00,145.59,145.61,145.43,145.48,9863.0,138.7439,138.763,138.5915,138.6391,9863.0
2023-08-11 10:45:00,145.52,145.53,145.43,145.43,115172.0,138.6772,138.6868,138.5915,138.5915,115172.0
2023-08-11 10:50:00,145.4,145.41,145.26,145.28,8695.0,138.5629,138.5724,138.4294,138.4485,8695.0
2023-08-11 10:55:00,145.28,145.38,145.22,145.23,34092.0,138.4485,138.5438,138.3913,138.4009,34092.0
2023-08-11 11:00:00,145.24,145.31,145.22,145.3,67575.0,138.4104,138.4771,138.3913,138.4676,67575.0
2023-08-11 11:05:00,145.28,145.3,145.2,145.22,13804.0,138.4485,138.4676,138.3723,138.3913,13804.0
2023-08-11 11:10:00,145.22,145.22,145.11,145.15,9297.0,138.3913,138.3913,138.2865,138.3246,9297.0
2023-08-11 11:15:00,145.15,145.15,145.05,145.12,10405.0,138.3246,138.3246,138.2293,138.296,10405.0
2023-08-11 11:20:00,145.16,145.2,145.1,145.11,18418.0,138.3341,138.3723,138.277,138.2865,18418.0
2023-08-11 11:25:00,145.11,145.22,145.1,145.2,3970.0,138.2865,138.3913,138.277,138.3723,3970.0
2023-08-11 11:30:00,145.19,145.25,145.18,145.22,25317.0,138.3627,138.4199,138.3532,138.3913,25317.0
2023-08-11 11:35:00,145.24,145.35,145.23,145.23,12827.0,138.4104,138.5152,138.4009,138.4009,12827.0
2023-08-11 11:40:00,145.22,145.27,145.18,145.27,12661.0,138.3913,138.439,138.3532,138.439,12661.0
2023-08-11 11:45:00,145.3,145.32,145.24,145.3,21440.0,138.4676,138.4866,138.4104,138.4676,21440.0
2023-08-11 11:50:00,145.28,145.31,145.2,145.24,15722.0,138.4485,138.4771,138.3723,138.4104,15722.0
2023-08-11 11:55:00,145.24,145.46,145.23,145.46,12567.0,138.4104,138.62,138.4009,138.62,12567.0
2023-08-11 12:00:00,145.47,145.53,145.39,145.45,39575.0,138.6296,138.6868,138.5533,138.6105,39575.0
2023-08-11 12:05:00,145.44,145.56,145.42,145.44,8942.0,138.601,138.7153,138.5819,138.601,8942.0
2023-08-11 12:10:00,145.44,145.45,145.38,145.44,17053.0,138.601,138.6105,138.5438,138.601,17053.0
2023-08-11 12:15:00,145.45,145.51,145.43,145.43,20813.0,138.6105,138.6677,138.5915,138.5915,20813.0
2023-08-11 12:20:00,145.41,145.45,145.35,145.35,7550.0,138.5724,138.6105,138.5152,138.5152,7550.0
2023-08-11 12:25:00,145.35,145.35,145.2,145.28,7294.0,138.5152,138.5152,138.3723,138.4485,7294.0
2023-08-11 12:30:00,145.31,145.36,145.29,145.36,5157.0,138.4771,138.5247,138.458,138.5247,5157.0
2023-08-11 12:35:00,145.32,145.33,145.22,145.26,7546.0,138.4866,138.4962,138.3913,138.4294,7546.0
2023-08-11 12:40:00,145.24,145.25,145.18,145.2,4169.0,138.4104,138.4199,138.3532,138.3723,4169.0
2023-08-11 12:45:00,145.19,145.21,145.15,145.2,6860.0,138.3627,138.3818,138.3246,138.3723,6860.0
2023-08-11 12:50:00,145.18,145.25,145.17,145.19,16137.0,138.3532,138.4199,138.3437,138.3627,16137.0
2023-08-11 12:55:00,145.19,145.22,145.13,145.17,11467.0,138.3627,138.3913,138.3056,138.3437,11467.0
2023-08-11 13:00:00,145.18,145.26,145.18,145.23,16568.0,138.3532,138.4294,138.3532,138.4009,16568.0
2023-08-11 13:05:00,145.22,145.22,145.13,145.18,10143.0,138.3913,138.3913,138.3056,138.3532,10143.0
2023-08-11 13:10:00,145.18,145.23,145.15,145.17,10680.0,138.3532,138.4009,138.3246,138.3437,10680.0
2023-08-11 13:15:00,145.16,145.22,145.15,145.18,6959.0,138.3341,138.3913,138.3246,138.3532,6959.0
2023-08-11 13:20:00,145.18,145.25,145.18,145.21,34481.0,138.3532,138.4199,138.3532,138.3818,34481.0
2023-08-11 13:25:00,145.21,145.34,145.21,145.31,13365.0,138.3818,138.5057,138.3818,138.4771,13365.0
2023-08-11 13:30:00,145.34,145.36,145.3,145.3,19834.0,138.5057,138.5247,138.4676,138.4676,19834.0
2023-08-11 13:35:00,145.33,145.34,145.26,145.3,12824.0,138.4962,138.5057,138.4294,138.4676,12824.0
2023-08-11 13:40:00,145.31,145.34,145.19,145.23,13922.0,138.4771,138.5057,138.3627,138.4009,13922.0
2023-08-11 13:45:00,145.22,145.22,145.11,145.16,28647.0,138.3913,138.3913,138.2865,138.3341,28647.0
2023-08-11 13:50:00,145.17,145.2,145.1,145.15,9714.0,138.3437,138.3723,138.277,138.3246,9714.0
2023-08-11 13:55:00,145.15,145.22,145.09,145.21,12337.0,138.3246,138.3913,138.2674,138.3818,12337.0
2023-08-11 14:00:00,145.22,145.28,145.2,145.24,13648.0,138.3913,138.4485,138.3723,138.4104,13648.0
2023-08-11 14:05:00,145.25,145.31,145.25,145.27,37192.0,138.4199,138.4771,138.4199,138.439,37192.0
2023-08-11 14:10:00,145.28,145.29,145.23,145.27,17811.0,138.4485,138.458,138.4009,138.439,17811.0
2023-08-11 14:15:00,145.28,145.35,145.26,145.33,16040.0,138.4485,138.5152,138.4294,138.4962,16040.0
2023-08-11 14:20:00,145.33,145.42,145.26,145.41,21590.0,138.4962,138.5819,138.4294,138.5724,21590.0
2023-08-11 14:25:00,145.41,145.5,145.41,145.43,30050.0,138.5724,138.6582,138.5724,138.5915,30050.0
2023-08-11 14:30:00,145.42,145.55,145.42,145.43,36691.0,138.5819,138.7058,138.5819,138.5915,36691.0
2023-08-11 14:35:00,145.43,145.47,145.36,145.47,19421.0,138.5915,138.6296,138.5247,138.6296,19421.0
2023-08-11 14:40:00,145.47,145.49,145.41,145.42,11842.0,138.6296,138.6486,138.5724,138.5819,11842.0
2023-08-11 14:45:00,145.43,145.53,145.42,145.51,18073.0,138.5915,138.6868,138.5819,138.6677,18073.0
2023-08-11 14:50:00,145.51,145.53,145.47,145.5,12268.0,138.6677,138.6868,138.6296,138.6582,12268.0
2023-08-11 14:55:00,145.51,145.56,145.49,145.52,28591.0,138.6677,138.7153,138.6486,138.6772,28591.0
2023-08-11 15:00:00,145.52,145.52,145.39,145.46,17491.0,138.6772,138.6772,138.5533,138.62,17491.0
2023-08-11 15:05:00,145.47,145.49,145.34,145.35,27823.0,138.6296,138.6486,138.5057,138.5152,27823.0
2023-08-11 15:10:00,145.33,145.42,145.32,145.39,15549.0,138.4962,138.5819,138.4866,138.5533,15549.0
2023-08-11 15:15:00,145.39,145.47,145.37,145.45,18096.0,138.5533,138.6296,138.5343,138.6105,18096.0
2023-08-11 15:20:00,145.45,145.52,145.42,145.52,21323.0,138.6105,138.6772,138.5819,138.6772,21323.0
2023-08-11 15:25:00,145.53,145.59,145.49,145.51,17647.0,138.6868,138.7439,138.6486,138.6677,17647.0
2023-08-11 15:30:00,145.5,145.54,145.48,145.54,22195.0,138.6582,138.6963,138.6391,138.6963,22195.0
2023-08-11 15:35:00,145.56,145.59,145.42,145.46,22158.0,138.7153,138.7439,138.5819,138.62,22158.0
2023-08-11 15:40:00,145.45,145.49,145.38,145.47,27376.0,138.6105,138.6486,138.5438,138.6296,27376.0
2023-08-11 15:45:00,145.45,145.48,145.38,145.4,27685.0,138.6105,138.6391,138.5438,138.5629,27685.0
2023-08-11 15:50:00,145.4,145.47,145.33,145.4,32683.0,138.5629,138.6296,138.4962,138.5629,32683.0
2023-08-11 15:55:00,145.39,145.5,145.31,145.5,50373.0,138.5533,138.6582,138.4771,138.6582,50373.0
2023-08-14 09:30:00,145.27,145.4,145.16,145.33,76940.0,138.439,138.5629,138.3341,138.4962,76940.0
2023-08-14 09:35:00,145.33,145.41,145.13,145.16,17789.0,138.4962,138.5724,138.3056,138.3341,17789.0
2023-08-14 09:40:00,145.21,145.22,145.04,145.09,15783.0,138.3818,138.3913,138.2198,138.2674,15783.0
2023-08-14 09:45:00,145.07,145.1,144.88,144.92,23651.0,138.2484,138.277,138.0673,138.1054,23651.0
2023-08-14 09:50:00,144.93,145.07,144.91,144.97,11668.0,138.115,138.2484,138.0959,138.1531,11668.0
2023-08-14 09:55:00,144.95,145.09,144.93,145.07,32046.0,138.134,138.2674,138.115,138.2484,32046.0
2023-08-14 10:00:00,145.06,145.14,145.01,145.09,28473.0,138.2389,138.3151,138.1912,138.2674,28473.0
2023-08-14 10:05:00,145.1,145.17,145.07,145.16,9604.0,138.277,138.3437,138.2484,138.3341,9604.0
2023-08-14 10:10:00,145.16,145.26,145.14,145.17,12463.0,138.3341,138.4294,138.3151,138.3437,12463.0
2023-08-14 10:15:00,145.18,145.19,145.13,145.17,9565.0,138.3532,138.3627,138.3056,138.3437,9565.0
2023-08-14 10:20:00,145.23,145.24,145.14,145.18,35190.0,138.4009,138.4104,138.3151,138.3532,35190.0
2023-08-14 10:25:00,145.19,145.27,145.17,145.2,10010.0,138.3627,138.439,138.3437,138.3723,10010.0
2023-08-14 10:30:00,145.19,145.29,145.16,145.28,27957.0,138.3627,138.458,138.3341,138.4485,27957.0
2023-08-14 10:35:00,145.26,145.33,145.22,145.3,9084.0,138.4294,138.4962,138.3913,138.4676,9084.0
2023-08-14 10:40:00,145.28,145.33,145.24,145.31,18393.0,138.4485,138.4962,138.4104,138.4771,18393.0
2023-08-14 10:45:00,145.33,145.33,145.25,145.25,11620.0,138.4962,138.4962,138.4199,138.4199,11620.0
2023-08-14 10:50:00,145.23,145.34,145.23,145.33,9220.0,138.4009,138.5057,138.4009,138.4962,9220.0
2023-08-14 10:55:00,145.32,145.35,145.19,145.22,11837.0,138.4866,138.5152,138.3627,138.3913,11837.0
2023-08-14 11:00:00,145.27,145.27,145.17,145.19,6802.0,138.439,138.439,138.3437,138.3627,6802.0
2023-08-14 11:05:00,145.15,145.21,145.14,145.19,4493.0,138.3246,138.3818,138.3151,138.3627,4493.0
2023-08-14 11:10:00,145.17,145.2,145.13,145.14,8091.0,138.3437,138.3723,138.3056,138.3151,8091.0
2023-08-14 11:15:00,145.12,145.21,145.12,145.19,27804.0,138.296,138.3818,138.296,138.3627,27804.0
2023-08-14 11:20:00,145.22,145.29,145.21,145.25,9102.0,138.3913,138.458,138.3818,138.4199,9102.0
2023-08-14 11:25:00,145.27,145.29,145.21,145.27,4770.0,138.439,138.458,138.3818,138.439,4770.0
2023-08-14 11:30:00,145.29,145.29,145.21,145.23,3491.0,138.458,138.458,138.3818,138.4009,3491.0
2023-08-14 11:35:00,145.23,145.29,145.23,145.29,8297.0,138.4009,138.458,138.4009,138.458,8297.0
2023-08-14 11:40:00,145.28,145.36,145.28,145.34,13736.0,138.4485,138.5247,138.4485,138.5057,13736.0
2023-08-14 11:45:00,145.33,145.43,145.33,145.4,8995.0,138.4962,138.5915,138.4962,138.5629,8995.0
2023-08-14 11:50:00,145.4,145.44,145.38,145.39,19156.0,138.5629,138.601,138.5438,138.5533,19156.0
2023-08-14 11:55:00,145.4,145.44,145.3,145.31,10755.0,138.5629,138.601,138.4676,138.4771,10755.0
2023-08-14 12:00:00,145.32,145.39,145.32,145.39,8546.0,138.4866,138.5533,138.4866,138.5533,8546.0
2023-08-14 12:05:00,145.35,145.42,145.3,145.33,20123.0,138.5152,138.5819,138.4676,138.4962,20123.0
2023-08-14 12:10:00,145.29,145.35,145.25,145.26,7182.0,138.458,138.5152,138.4199,138.4294,7182.0
2023-08-14 12:15:00,145.27,145.29,145.18,145.28,8166.0,138.439,138.458,138.3532,138.4485,8166.0
2023-08-14 12:20:00,145.28,145.28,145.18,145.21,10276.0,138.4485,138.4485,138.3532,138.3818,10276.0
2023-08-14 12:25:00,145.2,145.23,145.18,145.21,4685.0,138.3723,138.4009,138.3532,138.3818,4685.0
2023-08-14 12:30:00,145.18,145.25,145.17,145.18,4233.0,138.3532,138.4199,138.3437,138.3532,4233.0
2023-08-14 12:35:00,145.19,145.25,145.15,145.25,5577.0,138.3627,138.4199,138.3246,138.4199,5577.0
2023-08-14 12:40:00,145.23,145.31,145.22,145.29,15428.0,138.4009,138.4771,138.3913,138.458,15428.0
2023-08-14 12:45:00,145.29,145.35,145.29,145.35,21366.0,138.458,138.5152,138.458,138.5152,21366.0
2023-08-14 12:50:00,145.35,145.37,145.31,145.32,6173.0,138.5152,138.5343,138.4771,138.4866,6173.0
2023-08-14 12:55:00,145.31,145.35,145.3,145.34,6172.0,138.4771,138.5152,138.4676,138.5057,6172.0
2023-08-14 13:00:00,145.35,145.37,145.33,145.37,14511.0,138.5152,138.5343,138.4962,138.5343,14511.0
2023-08-14 13:05:00,145.36,145.37,145.34,145.35,3007.0,138.5247,138.5343,138.5057,138.5152,3007.0
2023-08-14 13:10:00,145.37,145.37,145.33,145.36,10814.0,138.5343,138.5343,138.4962,138.5247,10814.0
2023-08-14 13:15:00,145.38,145.38,145.33,145.35,5431.0,138.5438,138.5438,138.4962,138.5152,5431.0
2023-08-14 13:20:00,145.37,145.38,145.31,145.31,5524.0,138.5343,138.5438,138.4771,138.4771,5524.0
2023-08-14 13:25:00,145.32,145.32,145.26,145.32,9429.0,138.4866,138.4866,138.4294,138.4866,9429.0
2023-08-14 13:30:00,145.33,145.35,145.22,145.24,10382.0,138.4962,138.5152,138.3913,138.4104,10382.0
2023-08-14 13:35:00,145.24,145.29,145.24,145.24,8454.0,138.4104,138.458,138.4104,138.4104,8454.0
2023-08-14 13:40:00,145.22,145.27,145.22,145.25,37658.0,138.3913,138.439,138.3913,138.4199,37658.0
2023-08-14 13:45:00,145.27,145.27,145.2,145.2,7085.0,138.439,138.439,138.3723,138.3723,7085.0
2023-08-14 13:50:00,145.2,145.2,145.16,145.19,13319.0,138.3723,138.3723,138.3341,138.3627,13319.0
2023-08-14 13:55:00,145.19,145.2,145.15,145.2,3868.0,138.3627,138.3723,138.3246,138.3723,3868.0
2023-08-14 14:00:00,145.22,145.23,145.14,145.19,12582.0,138.3913,138.4009,138.3151,138.3627,12582.0
2023-08-14 14:05:00,145.18,145.21,145.11,145.12,7239.0,138.3532,138.3818,138.2865,138.296,7239.0
2023-08-14 14:10:00,145.12,145.17,145.07,145.14,8091.0,138.296,138.3437,138.2484,138.3151,8091.0
2023-08-14 14:15:00,145.14,145.14,145.09,145.1,11469.0,138.3151,138.3151,138.2674,138.277,11469.0
2023-08-14 14:20:00,145.09,145.17,145.09,145.11,16490.0,138.2674,138.3437,138.2674,138.2865,16490.0
2023-08-14 14:25:00,145.14,145.15,145.09,145.12,13861.0,138.3151,138.3246,138.2674,138.296,13861.0
2023-08-14 14:30:00,145.14,145.15,145.04,145.12,16531.0,138.3151,138.3246,138.2198,138.296,16531.0
2023-08-14 14:35:00,145.12,145.15,145.06,145.06,12683.0,138.296,138.3246,138.2389,138.2389,12683.0
2023-08-14 14:40:00,145.07,145.12,145.05,145.06,8086.0,138.2484,138.296,138.2293,138.2389,8086.0
2023-08-14 14:45:00,145.05,145.12,145.03,145.08,35846.0,138.2293,138.296,138.2103,138.2579,35846.0
2023-08-14 14:50:00,145.07,145.15,145.05,145.12,19030.0,138.2484,138.3246,138.2293,138.296,19030.0
2023-08-14 14:55:00,145.1,145.11,145.07,145.09,30355.0,138.277,138.2865,138.2484,138.2674,30355.0
2023-08-14 15:00:00,145.1,145.13,145.07,145.11,9576.0,138.277,138.3056,138.2484,138.2865,9576.0
2023-08-14 15:05:00,145.1,145.12,145.01,145.05,15407.0,138.277,138.296,138.1912,138.2293,15407.0
2023-08-14 15:10:00,145.02,145.07,145.01,145.06,19383.0,138.2007,138.2484,138.1912,138.2389,19383.0
2023-08-14 15:15:00,145.07,145.11,145.04,145.11,20062.0,138.2484,138.2865,138.2198,138.2865,20062.0
2023-08-14 15:20:00,145.13,145.17,145.12,145.13,32781.0,138.3056,138.3437,138.296,138.3056,32781.0
2023-08-14 15:25:00,145.14,145.15,145.05,145.08,17155.0,138.3151,138.3246,138.2293,138.2579,17155.0
2023-08-14 15:30:00,145.08,145.1,145.04,145.07,20806.0,138.2579,138.277,138.2198,138.2484,20806.0
2023-08-14 15:35:00,145.08,145.16,145.08,145.15,17532.0,138.2579,138.3341,138.2579,138.3246,17532.0
2023-08-14 15:40:00,145.13,145.25,145.13,145.25,38037.0,138.3056,138.4199,138.3056,138.4199,38037.0
2023-08-14 15:45:00,145.27,145.3,145.15,145.17,32429.0,138.439,138.4676,138.3246,138.3437,32429.0
2023-08-14 15:50:00,145.2,145.2,145.1,145.17,19577.0,138.3723,138.3723,138.277,138.3437,19577.0
2023-08-14 15:55:00,145.18,145.36,145.18,145.36,35170.0,138.3532,138.5247,138.3532,138.5247,35170.0
2023-08-15 09:30:00,144.52,144.6,144.26,144.35,70773.0,137.7242,137.8005,137.4765,137.5622,70773.0
2023-08-15 09:35:00,144.35,144.35,144.15,144.23,24966.0,137.5622,137.5622,137.3716,137.4479,24966.0
2023-08-15 09:40:00,144.2,144.26,144.07,144.15,25085.0,137.4193,137.4765,137.2954,137.3716,25085.0
2023-08-15 09:45:00,144.1,144.2,143.97,144.0,31544.0,137.324,137.4193,137.2001,137.2287,31544.0
2023-08-15 09:50:00,144.0,144.19,143.96,144.18,17845.0,137.2287,137.4098,137.1906,137.4002,17845.0
2023-08-15 09:55:00,144.16,144.23,144.12,144.2,13196.0,137.3812,137.4479,137.3431,137.4193,13196.0
2023-08-15 10:00:00,144.2,144.2,144.1,144.1,52164.0,137.4193,137.4193,137.324,137.324,52164.0
2023-08-15 10:05:00,144.09,144.09,143.87,143.93,19794.0,137.3145,137.3145,137.1048,137.162,19794.0
2023-08-15 10:10:00,143.91,143.98,143.86,143.87,15405.0,137.1429,137.2096,137.0953,137.1048,15405.0
2023-08-15 10:15:00,143.86,143.92,143.84,143.92,15150.0,137.0953,137.1525,137.0762,137.1525,15150.0
2023-08-15 10:20:00,143.9,143.99,143.85,143.85,37002.0,137.1334,137.2192,137.0857,137.0857,37002.0
2023-08-15 10:25:00,143.87,143.93,143.84,143.92,33784.0,137.1048,137.162,137.0762,137.1525,33784.0
2023-08-15 10:30:00,143.91,143.95,143.8,143.85,27417.0,137.1429,137.181,137.0381,137.0857,27417.0
2023-08-15 10:35:00,143.83,143.92,143.78,143.92,9744.0,137.0667,137.1525,137.019,137.1525,9744.0
2023-08-15 10:40:00,143.9,143.98,143.86,143.98,9703.0,137.1334,137.2096,137.0953,137.2096,9703.0
2023-08-15 10:45:00,144.0,144.03,143.95,143.97,20700.0,137.2287,137.2573,137.181,137.2001,20700.0
2023-08-15 10:50:00,143.97,143.98,143.9,143.91,25068.0,137.2001,137.2096,137.1334,137.1429,25068.0
2023-08-15 10:55:00,143.9,143.95,143.87,143.88,23983.0,137.1334,137.181,137.1048,137.1143,23983.0
2023-08-15 11:00:00,143.89,144.0,143.88,144.0,17974.0,137.1239,137.2287,137.1143,137.2287,17974.0
2023-08-15 11:05:00,144.03,144.11,143.98,144.09,8489.0,137.2573,137.3335,137.2096,137.3145,8489.0
2023-08-15 11:10:00,144.11,144.14,144.01,144.09,13606.0,137.3335,137.3621,137.2382,137.3145,13606.0
2023-08-15 11:15:00,144.09,144.1,143.99,144.0,12336.0,137.3145,137.324,137.2192,137.2287,12336.0
2023-08-15 11:20:00,144.01,144.03,143.89,143.92,11943.0,137.2382,137.2573,137.1239,137.1525,11943.0
2023-08-15 11:25:00,143.92,144.05,143.88,144.03,13000.0,137.1525,137.2763,137.1143,137.2573,13000.0
2023-08-15 11:30:00,144.02,144.06,144.0,144.01,11492.0,137.2478,137.2859,137.2287,137.2382,11492.0
2023-08-15 11:35:00,144.07,144.12,144.05,144.12,21589.0,137.2954,137.3431,137.2763,137.3431,21589.0
2023-08-15 11:40:00,144.09,144.11,144.01,144.04,15871.0,137.3145,137.3335,137.2382,137.2668,15871.0
2023-08-15 11:45:00,144.02,144.04,143.96,144.02,8254.0,137.2478,137.2668,137.1906,137.2478,8254.0
2023-08-15 11:50:00,144.02,144.05,144.0,144.01,19952.0,137.2478,137.2763,137.2287,137.2382,19952.0
2023-08-15 11:55:00,143.98,144.02,143.96,144.0,16444.0,137.2096,137.2478,137.1906,137.2287,16444.0
2023-08-15 12:00:00,144.0,144.02,143.92,143.93,20434.0,137.2287,137.2478,137.1525,137.162,20434.0
2023-08-15 12:05:00,143.93,143.95,143.77,143.8,20785.0,137.162,137.181,137.0095,137.0381,20785.0
2023-08-15 12:10:00,143.8,143.83,143.72,143.79,6931.0,137.0381,137.0667,136.9619,137.0286,6931.0
2023-08-15 12:15:00,143.77,143.87,143.74,143.84,21690.0,137.0095,137.1048,136.9809,137.0762,21690.0
2023-08-15 12:20:00,143.84,143.86,143.81,143.82,4980.0,137.0762,137.0953,137.0476,137.0572,4980.0
2023-08-15 12:25:00,143.81,143.82,143.75,143.76,9390.0,137.0476,137.0572,136.9905,137.0,9390.0
2023-08-15 12:30:00,143.79,143.79,143.71,143.73,8831.0,137.0286,137.0286,136.9523,136.9714,8831.0
2023-08-15 12:35:00,143.72,143.78,143.71,143.74,11644.0,136.9619,137.019,136.9523,136.9809,11644.0
2023-08-15 12:40:00,143.74,143.75,143.64,143.65,6929.0,136.9809,136.9905,136.8856,136.8952,6929.0
2023-08-15 12:45:00,143.64,143.67,143.56,143.56,5529.0,136.8856,136.9142,136.8094,136.8094,5529.0
2023-08-15 12:50:00,143.53,143.62,143.53,143.6,5977.0,136.7808,136.8666,136.7808,136.8475,5977.0
2023-08-15 12:55:00,143.59,143.67,143.58,143.64,7851.0,136.838,136.9142,136.8284,136.8856,7851.0
2023-08-15 13:00:00,143.62,143.66,143.59,143.61,6828.0,136.8666,136.9047,136.838,136.857,6828.0
2023-08-15 13:05:00,143.6,143.62,143.57,143.6,11257.0,136.8475,136.8666,136.8189,136.8475,11257.0
2023-08-15 13:10:00,143.6,143.7,143.6,143.69,4349.0,136.8475,136.9428,136.8475,136.9333,4349.0
2023-08-15 13:15:00,143.69,143.74,143.67,143.73,6561.0,136.9333,136.9809,136.9142,136.9714,6561.0
2023-08-15 13:20:00,143.67,143.73,143.66,143.72,4775.0,136.9142,136.9714,136.9047,136.9619,4775.0
2023-08-15 13:25:00,143.71,143.76,143.71,143.73,12967.0,136.9523,137.0,136.9523,136.9714,12967.0
2023-08-15 13:30:00,143.72,143.73,143.63,143.63,18755.0,136.9619,136.9714,136.8761,136.8761,18755.0
2023-08-15 13:35:00,143.65,143.68,143.61,143.62,6800.0,136.8952,136.9237,136.857,136.8666,6800.0
2023-08-15 13:40:00,143.61,143.62,143.54,143.59,9053.0,136.857,136.8666,136.7903,136.838,9053.0
2023-08-15 13:45:00,143.58,143.7,143.57,143.59,14696.0,136.8284,136.9428,136.8189,136.838,14696.0
2023-08-15 13:50:00,143.59,143.65,143.59,143.62,16662.0,136.838,136.8952,136.838,136.8666,16662.0
2023-08-15 13:55:00,143.6,143.65,143.57,143.63,13499.0,136.8475,136.8952,136.8189,136.8761,13499.0
2023-08-15 14:00:00,143.63,143.65,143.58,143.59,11848.0,136.8761,136.8952,136.8284,136.838,11848.0
2023-08-15 14:05:00,143.57,143.61,143.55,143.58,11493.0,136.8189,136.857,136.7999,136.8284,11493.0
2023-08-15 14:10:00,143.59,143.62,143.57,143.58,13962.0,136.838,136.8666,136.8189,136.8284,13962.0
2023-08-15 14:15:00,143.57,143.63,143.56,143.6,13365.0,136.8189,136.8761,136.8094,136.8475,13365.0
2023-08-15 14:20:00,143.62,143.63,143.55,143.57,16753.0,136.8666,136.8761,136.7999,136.8189,16753.0
2023-08-15 14:25:00,143.57,143.61,143.57,143.59,10384.0,136.8189,136.857,136.8189,136.838,10384.0
2023-08-15 14:30:00,143.6,143.73,143.6,143.71,16218.0,136.8475,136.9714,136.8475,136.9523,16218.0
2023-08-15 14:35:00,143.73,143.73,143.69,143.73,16835.0,136.9714,136.9714,136.9333,136.9714,16835.0
2023-08-15 14:40:00,143.73,143.79,143.72,143.78,28095.0,136.9714,137.0286,136.9619,137.019,28095.0
2023-08-15 14:45:00,143.79,143.82,143.75,143.75,26213.0,137.0286,137.0572,136.9905,136.9905,26213.0
2023-08-15 14:50:00,143.75,143.79,143.73,143.79,10005.0,136.9905,137.0286,136.9714,137.0286,10005.0
2023-08-15 14:55:00,143.78,143.8,143.69,143.72,9178.0,137.019,137.0381,136.9333,136.9619,9178.0
2023-08-15 15:00:00,143.72,143.76,143.66,143.68,15206.0,136.9619,137.0,136.9047,136.9237,15206.0
2023-08-15 15:05:00,143.69,143.73,143.67,143.71,9907.0,136.9333,136.9714,136.9142,136.9523,9907.0
2023-08-15 15:10:00,143.72,143.78,143.68,143.7,19260.0,136.9619,137.019,136.9237,136.9428,19260.0
2023-08-15 15:15:00,143.7,143.74,143.65,143.74,51519.0,136.9428,136.9809,136.8952,136.9809,51519.0
2023-08-15 15:20:00,143.73,143.73,143.63,143.64,15218.0,136.9714,136.9714,136.8761,136.8856,15218.0
2023-08-15 15:25:00,143.64,143.64,143.37,143.38,41389.0,136.8856,136.8856,136.6283,136.6379,41389.0
2023-08-15 15:30:00,143.36,143.47,143.31,143.44,35429.0,136.6188,136.7236,136.5711,136.695,35429.0
2023-08-15 15:35:00,143.45,143.48,143.31,143.31,27312.0,136.7046,136.7331,136.5711,136.5711,27312.0
2023-08-15 15:40:00,143.3,143.32,143.26,143.29,30927.0,136.5616,136.5807,136.5235,136.5521,30927.0
2023-08-15 15:45:00,143.28,143.43,143.28,143.4,31894.0,136.5426,136.6855,136.5426,136.6569,31894.0
2023-08-15 15:50:00,143.4,143.49,143.33,143.46,85661.0,136.6569,136.7427,136.5902,136.7141,85661.0
2023-08-15 15:55:00,143.46,143.57,143.4,143.43,77857.0,136.7141,136.8189,136.6569,136.6855,77857.0
2023-08-16 09:30:00,143.37,143.65,143.3,143.61,40335.0,136.6283,136.8952,136.5616,136.857,40335.0
2023-08-16 09:35:00,143.61,144.0,143.61,143.86,26540.0,136.857,137.2287,136.857,137.0953,26540.0
2023-08-16 09:40:00,143.89,144.02,143.88,144.0,16943.0,137.1239,137.2478,137.1143,137.2287,16943.0
2023-08-16 09:45:00,144.01,144.11,143.99,144.06,22094.0,137.2382,137.3335,137.2192,137.2859,22094.0
2023-08-16 09:50:00,144.07,144.07,143.91,143.95,33383.0,137.2954,137.2954,137.1429,137.181,33383.0
2023-08-16 09:55:00,143.9,143.91,143.83,143.83,28057.0,137.1334,137.1429,137.0667,137.0667,28057.0
2023-08-16 10:00:00,143.82,143.82,143.69,143.71,22698.0,137.0572,137.0572,136.9333,136.9523,22698.0
2023-08-16 10:05:00,143.73,143.81,143.73,143.75,5657.0,136.9714,137.0476,136.9714,136.9905,5657.0
2023-08-16 10:10:00,143.74,143.84,143.67,143.67,18554.0,136.9809,137.0762,136.9142,136.9142,18554.0
2023-08-16 10:15:00,143.66,143.76,143.64,143.75,5625.0,136.9047,137.0,136.8856,136.9905,5625.0
2023-08-16 10:20:00,143.77,143.78,143.68,143.7,11076.0,137.0095,137.019,136.9237,136.9428,11076.0
2023-08-16 10:25:00,143.72,143.74,143.69,143.69,6895.0,136.9619,136.9809,136.9333,136.9333,6895.0
2023-08-16 10:30:00,143.69,143.73,143.59,143.66,3867.0,136.9333,136.9714,136.838,136.9047,3867.0
2023-08-16 10:35:00,143.67,143.67,143.55,143.63,18888.0,136.9142,136.9142,136.7999,136.8761,18888.0
2023-08-16 10:40:00,143.64,143.72,143.6,143.71,32776.0,136.8856,136.9619,136.8475,136.9523,32776.0
2023-08-16 10:45:00,143.69,143.7,143.64,143.65,10644.0,136.9333,136.9428,136.8856,136.8952,10644.0
2023-08-16 10:50:00,143.67,143.78,143.67,143.77,6724.0,136.9142,137.019,136.9142,137.0095,6724.0
2023-08-16 10:55:00,143.78,143.89,143.75,143.86,7913.0,137.019,137.1239,136.9905,137.0953,7913.0
2023-08-16 11:00:00,143.84,143.87,143.82,143.83,13904.0,137.0762,137.1048,137.0572,137.0667,13904.0
2023-08-16 11:05:00,143.87,143.87,143.78,143.79,9529.0,137.1048,137.1048,137.019,137.0286,9529.0
2023-08-16 11:10:00,143.77,143.79,143.72,143.74,16979.0,137.0095,137.0286,136.9619,136.9809,16979.0
2023-08-16 11:15:00,143.75,143.78,143.71,143.77,13657.0,136.9905,137.019,136.9523,137.0095,13657.0
2023-08-16 11:20:00,143.75,143.79,143.71,143.79,8674.0,136.9905,137.0286,136.9523,137.0286,8674.0
2023-08-16 11:25:00,143.79,143.79,143.72,143.74,8901.0,137.0286,137.0286,136.9619,136.9809,8901.0
2023-08-16 11:30:00,143.77,143.78,143.71,143.77,9898.0,137.0095,137.019,136.9523,137.0095,9898.0
2023-08-16 11:35:00,143.76,143.83,143.72,143.74,19757.0,137.0,137.0667,136.9619,136.9809,19757.0
2023-08-16 11:40:00,143.72,143.76,143.65,143.66,9045.0,136.9619,137.0,136.8952,136.9047,9045.0
2023-08-16 11:45:00,143.62,143.68,143.56,143.62,22576.0,136.8666,136.9237,136.8094,136.8666,22576.0
2023-08-16 11:50:00,143.58,143.65,143.56,143.63,16141.0,136.8284,136.8952,136.8094,136.8761,16141.0
2023-08-16 11:55:00,143.63,143.63,143.52,143.58,14709.0,136.8761,136.8761,136.7713,136.8284,14709.0
2023-08-16 12:00:00,143.56,143.67,143.54,143.59,8380.0,136.8094,136.9142,136.7903,136.838,8380.0
2023-08-16 12:05:00,143.6,143.62,143.53,143.55,17343.0,136.8475,136.8666,136.7808,136.7999,17343.0
2023-08-16 12:10:00,143.52,143.54,143.48,143.49,8972.0,136.7713,136.7903,136.7331,136.7427,8972.0
2023-08-16 12:15:00,143.47,143.49,143.42,143.45,8381.0,136.7236,136.7427,136.676,136.7046,8381.0
2023-08-16 12:20:00,143.44,143.45,143.38,143.43,8292.0,136.695,136.7046,136.6379,136.6855,8292.0
2023-08-16 12:25:00,143.43,143.48,143.39,143.46,6845.0,136.6855,136.7331,136.6474,136.7141,6845.0
2023-08-16 12:30:00,143.44,143.51,143.42,143.49,4135.0,136.695,136.7617,136.676,136.7427,4135.0
2023-08-16 12:35:00,143.5,143.54,143.48,143.52,4187.0,136.7522,136.7903,136.7331,136.7713,4187.0
2023-08-16 12:40:00,143.53,143.54,143.47,143.47,5785.0,136.7808,136.7903,136.7236,136.7236,5785.0
2023-08-16 12:45:00,143.48,143.49,143.42,143.42,4941.0,136.7331,136.7427,136.676,136.676,4941.0
2023-08-16 12:50:00,143.42,143.43,143.4,143.41,4386.0,136.676,136.6855,136.6569,136.6664,4386.0
2023-08-16 12:55:00,143.38,143.43,143.36,143.37,6118.0,136.6379,136.6855,136.6188,136.6283,6118.0
2023-08-16 13:00:00,143.36,143.41,143.33,143.34,8934.0,136.6188,136.6664,136.5902,136.5997,8934.0
2023-08-16 13:05:00,143.34,143.35,143.16,143.16,17464.0,136.5997,136.6093,136.4282,136.4282,17464.0
2023-08-16 13:10:00,143.15,143.15,143.1,143.11,10684.0,136.4187,136.4187,136.371,136.3805,10684.0
2023-08-16 13:15:00,143.09,143.14,143.07,143.08,6328.0,136.3615,136.4091,136.3424,136.352,6328.0
2023-08-16 13:20:00,143.08,143.14,143.05,143.12,7916.0,136.352,136.4091,136.3234,136.3901,7916.0
2023-08-16 13:25:00,143.1,143.13,143.05,143.07,15943.0,136.371,136.3996,136.3234,136.3424,15943.0
2023-08-16 13:30:00,143.07,143.08,143.0,143.06,9053.0,136.3424,136.352,136.2757,136.3329,9053.0
2023-08-16 13:35:00,143.06,143.15,143.06,143.15,15172.0,136.3329,136.4187,136.3329,136.4187,15172.0
2023-08-16 13:40:00,143.14,143.24,143.14,143.21,18635.0,136.4091,136.5044,136.4091,136.4758,18635.0
2023-08-16 13:45:00,143.22,143.4,143.21,143.34,8545.0,136.4854,136.6569,136.4758,136.5997,8545.0
2023-08-16 13:50:00,143.34,143.4,143.33,143.37,23153.0,136.5997,136.6569,136.5902,136.6283,23153.0
2023-08-16 13:55:00,143.36,143.4,143.34,143.36,13657.0,136.6188,136.6569,136.5997,136.6188,13657.0
2023-08-16 14:00:00,143.35,143.35,143.09,143.11,18636.0,136.6093,136.6093,136.3615,136.3805,18636.0
2023-08-16 14:05:00,143.12,143.19,143.1,143.19,16807.0,136.3901,136.4568,136.371,136.4568,16807.0
2023-08-16 14:10:00,143.19,143.19,143.03,143.08,30316.0,136.4568,136.4568,136.3043,136.352,30316.0
2023-08-16 14:15:00,143.07,143.32,143.07,143.3,24107.0,136.3424,136.5807,136.3424,136.5616,24107.0
2023-08-16 14:20:00,143.34,143.46,143.33,143.41,33518.0,136.5997,136.7141,136.5902,136.6664,33518.0
2023-08-16 14:25:00,143.42,143.43,143.28,143.38,17090.0,136.676,136.6855,136.5426,136.6379,17090.0
2023-08-16 14:30:00,143.38,143.51,143.38,143.44,16157.0,136.6379,136.7617,136.6379,136.695,16157.0
2023-08-16 14:35:00,143.47,143.48,143.4,143.44,15669.0,136.7236,136.7331,136.6569,136.695,15669.0
2023-08-16 14:40:00,143.4,143.44,143.27,143.32,11936.0,136.6569,136.695,136.533,136.5807,11936.0
2023-08-16 14:45:00,143.35,143.38,143.19,143.2,11002.0,136.6093,136.6379,136.4568,136.4663,11002.0
2023-08-16 14:50:00,143.19,143.21,143.11,143.16,14048.0,136.4568,136.4758,136.3805,136.4282,14048.0
2023-08-16 14:55:00,143.15,143.18,143.1,143.16,13454.0,136.4187,136.4473,136.371,136.4282,13454.0
2023-08-16 15:00:00,143.16,143.17,143.05,143.09,15801.0,136.4282,136.4377,136.3234,136.3615,15801.0
2023-08-16 15:05:00,143.07,143.09,142.97,143.0,12315.0,136.3424,136.3615,136.2471,136.2757,12315.0
2023-08-16 15:10:00,143.01,143.03,142.72,142.76,22947.0,136.2852,136.3043,136.0089,136.047,22947.0
2023-08-16 15:15:00,142.73,142.74,142.6,142.67,32212.0,136.0184,136.0279,135.8945,135.9612,32212.0
2023-08-16 15:20:00,142.66,142.74,142.57,142.6,36550.0,135.9517,136.0279,135.8659,135.8945,36550.0
2023-08-16 15:25:00,142.61,142.66,142.58,142.64,12973.0,135.9041,135.9517,135.8755,135.9326,12973.0
2023-08-16 15:30:00,142.63,142.78,142.56,142.76,23147.0,135.9231,136.0661,135.8564,136.047,23147.0
2023-08-16 15:35:00,142.78,142.82,142.68,142.72,35444.0,136.0661,136.1042,135.9708,136.0089,35444.0
2023-08-16 15:40:00,142.71,142.78,142.67,142.77,174312.0,135.9994,136.0661,135.9612,136.0565,174312.0
2023-08-16 15:45:00,142.76,142.82,142.73,142.8,32903.0,136.047,136.1042,136.0184,136.0851,32903.0
2023-08-16 15:50:00,142.78,142.81,142.68,142.72,49740.0,136.0661,136.0947,135.9708,136.0089,49740.0
2023-08-16 15:55:00,142.73,142.79,142.61,142.65,62945.0,136.0184,136.0756,135.9041,135.9422,62945.0
2023-08-17 09:30:00,143.02,143.28,142.99,143.17,84383.0,136.2948,136.5426,136.2662,136.4377,84383.0
2023-08-17 09:35:00,143.16,143.29,143.12,143.24,14852.0,136.4282,136.5521,136.3901,136.5044,14852.0
2023-08-17 09:40:00,143.23,143.32,143.18,143.22,14420.0,136.4949,136.5807,136.4473,136.4854,14420.0
2023-08-17 09:45:00,143.19,143.2,143.11,143.11,12556.0,136.4568,136.4663,136.3805,136.3805,12556.0
2023-08-17 09:50:00,143.07,143.15,143.07,143.09,11478.0,136.3424,136.4187,136.3424,136.3615,11478.0
2023-08-17 09:55:00,143.08,143.21,143.02,143.13,50656.0,136.352,136.4758,136.2948,136.3996,50656.0
2023-08-17 10:00:00,143.14,143.27,143.13,143.21,31996.0,136.4091,136.533,136.3996,136.4758,31996.0
2023-08-17 10:05:00,143.21,143.37,143.11,143.37,11165.0,136.4758,136.6283,136.3805,136.6283,11165.0
2023-08-17 10:10:00,143.35,143.38,143.24,143.3,16846.0,136.6093,136.6379,136.5044,136.5616,16846.0
2023-08-17 10:15:00,143.34,143.45,143.34,143.36,20870.0,136.5997,136.7046,136.5997,136.6188,20870.0
2023-08-17 10:20:00,143.38,143.43,143.36,143.37,3753.0,136.6379,136.6855,136.6188,136.6283,3753.0
2023-08-17 10:25:00,143.36,143.43,143.34,143.38,17544.0,136.6188,136.6855,136.5997,136.6379,17544.0
2023-08-17 10:30:00,143.37,143.38,143.25,143.28,36471.0,136.6283,136.6379,136.514,136.5426,36471.0
2023-08-17 10:35:00,143.25,143.3,143.17,143.24,16362.0,136.514,136.5616,136.4377,136.5044,16362.0
2023-08-17 10:40:00,143.23,143.34,143.23,143.31,28014.0,136.4949,136.5997,136.4949,136.5711,28014.0
2023-08-17 10:45:00,143.31,143.35,143.25,143.34,14409.0,136.5711,136.6093,136.514,136.5997,14409.0
2023-08-17 10:50:00,143.33,143.42,143.31,143.39,7533.0,136.5902,136.676,136.5711,136.6474,7533.0
2023-08-17 10:55:00,143.38,143.38,143.27,143.28,8491.0,136.6379,136.6379,136.533,136.5426,8491.0
2023-08-17 11:00:00,143.3,143.3,143.16,143.19,5371.0,136.5616,136.5616,136.4282,136.4568,5371.0
2023-08-17 11:05:00,143.16,143.22,143.11,143.13,12037.0,136.4282,136.4854,136.3805,136.3996,12037.0
2023-08-17 11:10:00,143.15,143.16,143.08,143.13,11330.0,136.4187,136.4282,136.352,136.3996,11330.0
2023-08-17 11:15:00,143.13,143.15,143.07,143.08,10638.0,136.3996,136.4187,136.3424,136.352,10638.0
2023-08-17 11:20:00,143.09,143.11,143.02,143.03,13264.0,136.3615,136.3805,136.2948,136.3043,13264.0
2023-08-17 11:25:00,143.01,143.02,142.93,142.97,13636.0,136.2852,136.2948,136.209,136.2471,13636.0
2023-08-17 11:30:00,142.97,143.03,142.94,142.97,16546.0,136.2471,136.3043,136.2185,136.2471,16546.0
2023-08-17 11:35:00,142.96,142.97,142.88,142.94,36791.0,136.2376,136.2471,136.1614,136.2185,36791.0
2023-08-17 11:40:00,142.93,143.0,142.92,142.92,15882.0,136.209,136.2757,136.1995,136.1995,15882.0
2023-08-17 11:45:00,142.92,142.95,142.79,142.79,13404.0,136.1995,136.2281,136.0756,136.0756,13404.0
2023-08-17 11:50:00,142.81,142.94,142.79,142.8,13133.0,136.0947,136.2185,136.0756,136.0851,13133.0
2023-08-17 11:55:00,142.78,142.9,142.78,142.89,14122.0,136.0661,136.1804,136.0661,136.1709,14122.0
2023-08-17 12:00:00,142.9,142.9,142.83,142.85,7227.0,136.1804,136.1804,136.1137,136.1328,7227.0
2023-08-17 12:05:00,142.83,142.85,142.77,142.83,19939.0,136.1137,136.1328,136.0565,136.1137,19939.0
2023-08-17 12:10:00,142.84,142.9,142.82,142.83,24939.0,136.1232,136.1804,136.1042,136.1137,24939.0
2023-08-17 12:15:00,142.85,142.88,142.8,142.87,12734.0,136.1328,136.1614,136.0851,136.1518,12734.0
2023-08-17 12:20:00,142.86,143.05,142.84,143.05,8547.0,136.1423,136.3234,136.1232,136.3234,8547.0
2023-08-17 12:25:00,143.09,143.17,143.06,143.09,14389.0,136.3615,136.4377,136.3329,136.3615,14389.0
2023-08-17 12:30:00,143.11,143.12,142.99,143.01,42352.0,136.3805,136.3901,136.2662,136.2852,42352.0
2023-08-17 12:35:00,143.02,143.04,142.94,142.94,16107.0,136.2948,136.3138,136.2185,136.2185,16107.0
2023-08-17 12:40:00,142.94,143.01,142.93,142.96,7648.0,136.2185,136.2852,136.209,136.2376,7648.0
2023-08-17 12:45:00,142.97,142.97,142.9,142.96,6616.0,136.2471,136.2471,136.1804,136.2376,6616.0
2023-08-17 12:50:00,142.97,143.06,142.96,143.04,9457.0,136.2471,136.3329,136.2376,136.3138,9457.0
2023-08-17 12:55:00,143.04,143.07,143.01,143.06,8297.0,136.3138,136.3424,136.2852,136.3329,8297.0
2023-08-17 13:00:00,143.09,143.09,142.99,143.01,5503.0,136.3615,136.3615,136.2662,136.2852,5503.0
2023-08-17 13:05:00,142.98,143.03,142.95,142.96,19803.0,136.2567,136.3043,136.2281,136.2376,19803.0
2023-08-17 13:10:00,142.95,143.0,142.93,142.99,63434.0,136.2281,136.2757,136.209,136.2662,63434.0
2023-08-17 13:15:00,143.0,143.04,142.95,142.96,5848.0,136.2757,136.3138,136.2281,136.2376,5848.0
2023-08-17 13:20:00,142.92,142.92,142.82,142.82,9378.0,136.1995,136.1995,136.1042,136.1042,9378.0
2023-08-17 13:25:00,142.81,142.84,142.75,142.78,6319.0,136.0947,136.1232,136.0375,136.0661,6319.0
2023-08-17 13:30:00,142.77,142.78,142.73,142.74,7123.0,136.0565,136.0661,136.0184,136.0279,7123.0
2023-08-17 13:35:00,142.75,142.8,142.74,142.78,5812.0,136.0375,136.0851,136.0279,136.0661,5812.0
2023-08-17 13:40:00,142.77,142.78,142.64,142.68,27202.0,136.0565,136.0661,135.9326,135.9708,27202.0
2023-08-17 13:45:00,142.68,142.7,142.64,142.67,10443.0,135.9708,135.9898,135.9326,135.9612,10443.0
2023-08-17 13:50:00,142.68,142.71,142.65,142.68,11845.0,135.9708,135.9994,135.9422,135.9708,11845.0
2023-08-17 13:55:00,142.68,142.72,142.66,142.69,3174.0,135.9708,136.0089,135.9517,135.9803,3174.0
2023-08-17 14:00:00,142.7,142.7,142.63,142.63,9792.0,135.9898,135.9898,135.9231,135.9231,9792.0
2023-08-17 14:05:00,142.63,142.65,142.57,142.63,30983.0,135.9231,135.9422,135.8659,135.9231,30983.0
2023-08-17 14:10:00,142.63,142.66,142.56,142.58,10719.0,135.9231,135.9517,135.8564,135.8755,10719.0
2023-08-17 14:15:00,142.57,142.58,142.51,142.56,28202.0,135.8659,135.8755,135.8088,135.8564,28202.0
2023-08-17 14:20:00,142.57,142.58,142.51,142.58,16768.0,135.8659,135.8755,135.8088,135.8755,16768.0
2023-08-17 14:25:00,142.59,142.67,142.56,142.63,15454.0,135.885,135.9612,135.8564,135.9231,15454.0
2023-08-17 14:30:00,142.62,142.62,142.53,142.55,28027.0,135.9136,135.9136,135.8278,135.8469,28027.0
2023-08-17 14:35:00,142.52,142.61,142.51,142.61,11927.0,135.8183,135.9041,135.8088,135.9041,11927.0
2023-08-17 14:40:00,142.59,142.59,142.5,142.51,12830.0,135.885,135.885,135.7992,135.8088,12830.0
2023-08-17 14:45:00,142.5,142.52,142.36,142.42,31009.0,135.7992,135.8183,135.6658,135.723,31009.0
2023-08-17 14:50:00,142.41,142.46,142.34,142.36,35335.0,135.7135,135.7611,135.6468,135.6658,35335.0
2023-08-17 14:55:00,142.36,142.36,142.21,142.27,16864.0,135.6658,135.6658,135.5229,135.58,16864.0
2023-08-17 15:00:00,142.25,142.3,142.14,142.14,18345.0,135.561,135.6086,135.4562,135.4562,18345.0
2023-08-17 15:05:00,142.14,142.23,142.11,142.11,19793.0,135.4562,135.5419,135.4276,135.4276,19793.0
2023-08-17 15:10:00,142.11,142.13,141.99,142.02,22694.0,135.4276,135.4466,135.3132,135.3418,22694.0
2023-08-17 15:15:00,142.02,142.1,141.92,142.09,28411.0,135.3418,135.418,135.2465,135.4085,28411.0
2023-08-17 15:20:00,142.1,142.11,141.93,141.98,24375.0,135.418,135.4276,135.256,135.3037,24375.0
2023-08-17 15:25:00,142.0,142.18,141.99,142.18,24627.0,135.3227,135.4943,135.3132,135.4943,24627.0
2023-08-17 15:30:00,142.19,142.25,142.06,142.13,29347.0,135.5038,135.561,135.3799,135.4466,29347.0
2023-08-17 15:35:00,142.12,142.23,142.11,142.13,21294.0,135.4371,135.5419,135.4276,135.4466,21294.0
2023-08-17 15:40:00,142.14,142.23,142.08,142.09,20909.0,135.4562,135.5419,135.399,135.4085,20909.0
2023-08-17 15:45:00,142.09,142.22,142.05,142.1,16811.0,135.4085,135.5324,135.3704,135.418,16811.0
2023-08-17 15:50:00,142.1,142.31,142.1,142.28,20248.0,135.418,135.6182,135.418,135.5896,20248.0
2023-08-17 15:55:00,142.27,142.28,142.04,142.04,25164.0,135.58,135.5896,135.3609,135.3609,25164.0
2023-08-18 09:30:00,141.43,141.86,141.34,141.8,89632.0,134.7795,135.1893,134.6938,135.1321,89632.0
2023-08-18 09:35:00,141.82,141.97,141.8,141.89,17506.0,135.1512,135.2942,135.1321,135.2179,17506.0
2023-08-18 09:40:00,141.9,142.07,141.83,142.01,27282.0,135.2274,135.3895,135.1607,135.3323,27282.0
2023-08-18 09:45:00,142.0,142.12,141.95,142.12,30227.0,135.3227,135.4371,135.2751,135.4371,30227.0
2023-08-18 09:50:00,142.12,142.29,142.12,142.25,20989.0,135.4371,135.5991,135.4371,135.561,20989.0
2023-08-18 09:55:00,142.25,142.26,142.1,142.11,24718.0,135.561,135.5705,135.418,135.4276,24718.0
2023-08-18 10:00:00,142.1,142.2,142.04,142.15,36699.0,135.418,135.5133,135.3609,135.4657,36699.0
2023-08-18 10:05:00,142.18,142.21,142.09,142.2,15373.0,135.4943,135.5229,135.4085,135.5133,15373.0
2023-08-18 10:10:00,142.15,142.15,141.98,142.0,36040.0,135.4657,135.4657,135.3037,135.3227,36040.0
2023-08-18 10:15:00,141.98,142.09,141.86,142.05,21241.0,135.3037,135.4085,135.1893,135.3704,21241.0
2023-08-18 10:20:00,142.04,142.09,141.99,142.04,22893.0,135.3609,135.4085,135.3132,135.3609,22893.0
2023-08-18 10:25:00,142.03,142.04,141.9,141.95,15147.0,135.3513,135.3609,135.2274,135.2751,15147.0
2023-08-18 10:30:00,141.92,142.0,141.91,141.99,213873.0,135.2465,135.3227,135.237,135.3132,213873.0
2023-08-18 10:35:00,141.99,142.08,141.93,141.99,37902.0,135.3132,135.399,135.256,135.3132,37902.0
2023-08-18 10:40:00,141.97,142.15,141.97,142.15,19028.0,135.2942,135.4657,135.2942,135.4657,19028.0
2023-08-18 10:45:00,142.15,142.16,142.05,142.15,17588.0,135.4657,135.4752,135.3704,135.4657,17588.0
2023-08-18 10:50:00,142.17,142.19,142.05,142.13,29277.0,135.4847,135.5038,135.3704,135.4466,29277.0
2023-08-18 10:55:00,142.13,142.18,142.12,142.17,19447.0,135.4466,135.4943,135.4371,135.4847,19447.0
2023-08-18 11:00:00,142.24,142.31,142.21,142.27,40726.0,135.5515,135.6182,135.5229,135.58,40726.0
2023-08-18 11:05:00,142.29,142.34,142.25,142.28,30469.0,135.5991,135.6468,135.561,135.5896,30469.0
2023-08-18 11:10:00,142.34,142.49,142.33,142.49,17816.0,135.6468,135.7897,135.6372,135.7897,17816.0
2023-08-18 11:15:00,142.5,142.5,142.45,142.45,29149.0,135.7992,135.7992,135.7516,135.7516,29149.0
2023-08-18 11:20:00,142.45,142.52,142.42,142.43,19601.0,135.7516,135.8183,135.723,135.7325,19601.0
2023-08-18 11:25:00,142.44,142.47,142.38,142.39,22453.0,135.7421,135.7706,135.6849,135.6944,22453.0
2023-08-18 11:30:00,142.42,142.49,142.36,142.43,19595.0,135.723,135.7897,135.6658,135.7325,19595.0
2023-08-18 11:35:00,142.42,142.46,142.34,142.34,8054.0,135.723,135.7611,135.6468,135.6468,8054.0
2023-08-18 11:40:00,142.3,142.46,142.26,142.46,13981.0,135.6086,135.7611,135.5705,135.7611,13981.0
2023-08-18 11:45:00,142.46,142.48,142.42,142.46,10735.0,135.7611,135.7802,135.723,135.7611,10735.0
2023-08-18 11:50:00,142.46,142.53,142.44,142.49,14205.0,135.7611,135.8278,135.7421,135.7897,14205.0
2023-08-18 11:55:00,142.48,142.51,142.45,142.5,17108.0,135.7802,135.8088,135.7516,135.7992,17108.0
2023-08-18 12:00:00,142.5,142.54,142.46,142.5,25031.0,135.7992,135.8373,135.7611,135.7992,25031.0
2023-08-18 12:05:00,142.51,142.52,142.44,142.45,17123.0,135.8088,135.8183,135.7421,135.7516,17123.0
2023-08-18 12:10:00,142.45,142.46,142.36,142.37,10432.0,135.7516,135.7611,135.6658,135.6753,10432.0
2023-08-18 12:15:00,142.4,142.4,142.32,142.33,7168.0,135.7039,135.7039,135.6277,135.6372,7168.0
2023-08-18 12:20:00,142.34,142.42,142.32,142.38,13383.0,135.6468,135.723,135.6277,135.6849,13383.0
2023-08-18 12:25:00,142.39,142.4,142.32,142.33,9043.0,135.6944,135.7039,135.6277,135.6372,9043.0
2023-08-18 12:30:00,142.33,142.39,142.29,142.35,8112.0,135.6372,135.6944,135.5991,135.6563,8112.0
2023-08-18 12:35:00,142.36,142.44,142.33,142.4,8421.0,135.6658,135.7421,135.6372,135.7039,8421.0
2023-08-18 12:40:00,142.39,142.46,142.38,142.43,53196.0,135.6944,135.7611,135.6849,135.7325,53196.0
2023-08-18 12:45:00,142.41,142.44,142.39,142.41,2728.0,135.7135,135.7421,135.6944,135.7135,2728.0
2023-08-18 12:50:00,142.43,142.45,142.38,142.41,6781.0,135.7325,135.7516,135.6849,135.7135,6781.0
2023-08-18 12:55:00,142.41,142.41,142.31,142.36,6168.0,135.7135,135.7135,135.6182,135.6658,6168.0
2023-08-18 13:00:00,142.34,142.35,142.24,142.33,4601.0,135.6468,135.6563,135.5515,135.6372,4601.0
2023-08-18 13:05:00,142.3,142.35,142.24,142.29,4737.0,135.6086,135.6563,135.5515,135.5991,4737.0
2023-08-18 13:10:00,142.25,142.28,142.2,142.21,5818.0,135.561,135.5896,135.5133,135.5229,5818.0
2023-08-18 13:15:00,142.17,142.2,142.16,142.16,10391.0,135.4847,135.5133,135.4752,135.4752,10391.0
2023-08-18 13:20:00,142.15,142.2,142.1,142.1,6029.0,135.4657,135.5133,135.418,135.418,6029.0
2023-08-18 13:25:00,142.08,142.2,142.04,142.19,21181.0,135.399,135.5133,135.3609,135.5038,21181.0
2023-08-18 13:30:00,142.22,142.25,142.17,142.25,34199.0,135.5324,135.561,135.4847,135.561,34199.0
2023-08-18 13:35:00,142.26,142.27,142.16,142.19,21573.0,135.5705,135.58,135.4752,135.5038,21573.0
2023-08-18 13:40:00,142.16,142.23,142.14,142.23,28499.0,135.4752,135.5419,135.4562,135.5419,28499.0
2023-08-18 13:45:00,142.23,142.31,142.22,142.29,25249.0,135.5419,135.6182,135.5324,135.5991,25249.0
2023-08-18 13:50:00,142.3,142.35,142.26,142.31,26373.0,135.6086,135.6563,135.5705,135.6182,26373.0
2023-08-18 13:55:00,142.3,142.3,142.22,142.28,26198.0,135.6086,135.6086,135.5324,135.5896,26198.0
2023-08-18 14:00:00,142.27,142.3,142.26,142.29,30860.0,135.58,135.6086,135.5705,135.5991,30860.0
2023-08-18 14:05:00,142.29,142.33,142.24,142.24,31764.0,135.5991,135.6372,135.5515,135.5515,31764.0
2023-08-18 14:10:00,142.23,142.24,142.14,142.22,36236.0,135.5419,135.5515,135.4562,135.5324,36236.0
2023-08-18 14:15:00,142.22,142.29,142.2,142.24,31157.0,135.5324,135.5991,135.5133,135.5515,31157.0
2023-08-18 14:20:00,142.24,142.29,142.18,142.25,27442.0,135.5515,135.5991,135.4943,135.561,27442.0
2023-08-18 14:25:00,142.24,142.26,142.17,142.25,45357.0,135.5515,135.5705,135.4847,135.561,45357.0
2023-08-18 14:30:00,142.24,142.35,142.23,142.33,34450.0,135.5515,135.6563,135.5419,135.6372,34450.0
2023-08-18 14:35:00,142.33,142.39,142.32,142.36,35133.0,135.6372,135.6944,135.6277,135.6658,35133.0
2023-08-18 14:40:00,142.37,142.41,142.27,142.29,53737.0,135.6753,135.7135,135.58,135.5991,53737.0
2023-08-18 14:45:00,142.28,142.35,142.26,142.3,28956.0,135.5896,135.6563,135.5705,135.6086,28956.0
2023-08-18 14:50:00,142.29,142.3,142.2,142.23,19694.0,135.5991,135.6086,135.5133,135.5419,19694.0
2023-08-18 14:55:00,142.22,142.28,142.18,142.19,44423.0,135.5324,135.5896,135.4943,135.5038,44423.0
2023-08-18 15:00:00,142.19,142.19,142.09,142.16,38794.0,135.5038,135.5038,135.4085,135.4752,38794.0
2023-08-18 15:05:00,142.16,142.27,142.14,142.19,36855.0,135.4752,135.58,135.4562,135.5038,36855.0
2023-08-18 15:10:00,142.17,142.18,142.02,142.09,38953.0,135.4847,135.4943,135.3418,135.4085,38953.0
2023-08-18 15:15:00,142.09,142.12,142.06,142.09,80307.0,135.4085,135.4371,135.3799,135.4085,80307.0
2023-08-18 15:20:00,142.1,142.18,142.09,142.12,36355.0,135.418,135.4943,135.4085,135.4371,36355.0
2023-08-18 15:25:00,142.12,142.24,142.1,142.22,23488.0,135.4371,135.5515,135.418,135.5324,23488.0
2023-08-18 15:30:00,142.23,142.26,142.2,142.24,11573.0,135.5419,135.5705,135.5133,135.5515,11573.0
2023-08-18 15:35:00,142.24,142.25,142.19,142.23,14475.0,135.5515,135.561,135.5038,135.5419,14475.0
2023-08-18 15:40:00,142.28,142.44,142.28,142.43,20713.0,135.5896,135.7421,135.5896,135.7325,20713.0
2023-08-18 15:45:00,142.43,142.65,142.43,142.52,14506.0,135.7325,135.9422,135.7325,135.8183,14506.0
2023-08-18 15:50:00,142.52,142.57,142.29,142.29,35738.0,135.8183,135.8659,135.5991,135.5991,35738.0
2023-08-18 15:55:00,142.29,142.37,142.23,142.37,27025.0,135.5991,135.6753,135.5419,135.6753,27025.0
2023-08-21 09:30:00,142.42,142.64,142.4,142.52,78294.0,135.723,135.9326,135.7039,135.8183,78294.0
2023-08-21 09:35:00,142.52,142.64,142.46,142.55,25269.0,135.8183,135.9326,135.7611,135.8469,25269.0
2023-08-21 09:40:00,142.55,142.56,142.24,142.24,51353.0,135.8469,135.8564,135.5515,135.5515,51353.0
2023-08-21 09:45:00,142.27,142.28,142.15,142.25,24081.0,135.58,135.5896,135.4657,135.561,24081.0
2023-08-21 09:50:00,142.26,142.27,142.06,142.12,11842.0,135.5705,135.58,135.3799,135.4371,11842.0
2023-08-21 09:55:00,142.11,142.32,142.1,142.32,16113.0,135.4276,135.6277,135.418,135.6277,16113.0
2023-08-21 10:00:00,142.33,142.34,142.12,142.21,57154.0,135.6372,135.6468,135.4371,135.5229,57154.0
2023-08-21 10:05:00,142.22,142.27,142.18,142.19,16844.0,135.5324,135.58,135.4943,135.5038,16844.0
2023-08-21 10:10:00,142.16,142.17,141.98,142.01,12247.0,135.4752,135.4847,135.3037,135.3323,12247.0
2023-08-21 10:15:00,142.0,142.02,141.91,142.02,15116.0,135.3227,135.3418,135.237,135.3418,15116.0
2023-08-21 10:20:00,142.02,142.02,141.91,141.91,40034.0,135.3418,135.3418,135.237,135.237,40034.0
2023-08-21 10:25:00,141.91,141.92,141.76,141.78,24577.0,135.237,135.2465,135.094,135.1131,24577.0
2023-08-21 10:30:00,141.8,141.8,141.68,141.69,21077.0,135.1321,135.1321,135.0178,135.0273,21077.0
2023-08-21 10:35:00,141.7,141.79,141.66,141.74,18837.0,135.0368,135.1226,134.9987,135.075,18837.0
2023-08-21 10:40:00,141.74,141.78,141.72,141.74,23957.0,135.075,135.1131,135.0559,135.075,23957.0
2023-08-21 10:45:00,141.73,141.78,141.72,141.76,15568.0,135.0654,135.1131,135.0559,135.094,15568.0
2023-08-21 10:50:00,141.77,141.78,141.68,141.77,21346.0,135.1036,135.1131,135.0178,135.1036,21346.0
2023-08-21 10:55:00,141.79,141.85,141.73,141.82,8622.0,135.1226,135.1798,135.0654,135.1512,8622.0
2023-08-21 11:00:00,141.82,141.87,141.79,141.81,6624.0,135.1512,135.1989,135.1226,135.1417,6624.0
2023-08-21 11:05:00,141.8,141.87,141.8,141.82,14415.0,135.1321,135.1989,135.1321,135.1512,14415.0
2023-08-21 11:10:00,141.82,141.83,141.71,141.73,11088.0,135.1512,135.1607,135.0464,135.0654,11088.0
2023-08-21 11:15:00,141.72,141.77,141.65,141.77,22237.0,135.0559,135.1036,134.9892,135.1036,22237.0
2023-08-21 11:20:00,141.78,141.78,141.67,141.68,10108.0,135.1131,135.1131,135.0083,135.0178,10108.0
2023-08-21 11:25:00,141.65,141.68,141.6,141.65,6195.0,134.9892,135.0178,134.9416,134.9892,6195.0
2023-08-21 11:30:00,141.64,141.73,141.64,141.72,15705.0,134.9797,135.0654,134.9797,135.0559,15705.0
2023-08-21 11:35:00,141.7,141.71,141.56,141.57,11820.0,135.0368,135.0464,134.9034,134.913,11820.0
2023-08-21 11:40:00,141.58,141.58,141.45,141.47,6760.0,134.9225,134.9225,134.7986,134.8177,6760.0
2023-08-21 11:45:00,141.45,141.5,141.38,141.41,9391.0,134.7986,134.8463,134.7319,134.7605,9391.0
2023-08-21 11:50:00,141.34,141.41,141.29,141.32,10530.0,134.6938,134.7605,134.6461,134.6747,10530.0
2023-08-21 11:55:00,141.33,141.39,141.31,141.39,17361.0,134.6842,134.7414,134.6652,134.7414,17361.0
2023-08-21 12:00:00,141.38,141.45,141.36,141.45,10720.0,134.7319,134.7986,134.7128,134.7986,10720.0
2023-08-21 12:05:00,141.45,141.47,141.39,141.42,11017.0,134.7986,134.8177,134.7414,134.77,11017.0
2023-08-21 12:10:00,141.42,141.47,141.35,141.47,9545.0,134.77,134.8177,134.7033,134.8177,9545.0
2023-08-21 12:15:00,141.48,141.55,141.47,141.53,13266.0,134.8272,134.8939,134.8177,134.8748,13266.0
2023-08-21 12:20:00,141.5,141.63,141.5,141.63,7330.0,134.8463,134.9701,134.8463,134.9701,7330.0
2023-08-21 12:25:00,141.61,141.65,141.6,141.65,14617.0,134.9511,134.9892,134.9416,134.9892,14617.0
2023-08-21 12:30:00,141.64,141.66,141.58,141.64,57151.0,134.9797,134.9987,134.9225,134.9797,57151.0
2023-08-21 12:35:00,141.61,141.62,141.53,141.55,9349.0,134.9511,134.9606,134.8748,134.8939,9349.0
2023-08-21 12:40:00,141.54,141.6,141.54,141.55,55357.0,134.8844,134.9416,134.8844,134.8939,55357.0
2023-08-21 12:45:00,141.56,141.63,141.54,141.61,7699.0,134.9034,134.9701,134.8844,134.9511,7699.0
2023-08-21 12:50:00,141.61,141.61,141.5,141.5,7760.0,134.9511,134.9511,134.8463,134.8463,7760.0
2023-08-21 12:55:00,141.49,141.64,141.49,141.62,13986.0,134.8367,134.9797,134.8367,134.9606,13986.0
2023-08-21 13:00:00,141.61,141.66,141.58,141.58,16080.0,134.9511,134.9987,134.9225,134.9225,16080.0
2023-08-21 13:05:00,141.56,141.67,141.55,141.64,5967.0,134.9034,135.0083,134.8939,134.9797,5967.0
2023-08-21 13:10:00,141.64,141.64,141.58,141.58,18825.0,134.9797,134.9797,134.9225,134.9225,18825.0
2023-08-21 13:15:00,141.58,141.66,141.58,141.66,124646.0,134.9225,134.9987,134.9225,134.9987,124646.0
2023-08-21 13:20:00,141.68,141.76,141.67,141.74,12454.0,135.0178,135.094,135.0083,135.075,12454.0
2023-08-21 13:25:00,141.74,141.81,141.74,141.78,17059.0,135.075,135.1417,135.075,135.1131,17059.0
2023-08-21 13:30:00,141.8,141.85,141.77,141.81,14228.0,135.1321,135.1798,135.1036,135.1417,14228.0
2023-08-21 13:35:00,141.81,141.85,141.77,141.79,120516.0,135.1417,135.1798,135.1036,135.1226,120516.0
2023-08-21 13:40:00,141.79,141.85,141.77,141.82,19960.0,135.1226,135.1798,135.1036,135.1512,19960.0
2023-08-21 13:45:00,141.83,141.85,141.78,141.83,11066.0,135.1607,135.1798,135.1131,135.1607,11066.0
2023-08-21 13:50:00,141.83,141.85,141.74,141.78,10597.0,135.1607,135.1798,135.075,135.1131,10597.0
2023-08-21 13:55:00,141.8,141.81,141.75,141.81,25619.0,135.1321,135.1417,135.0845,135.1417,25619.0
2023-08-21 14:00:00,141.81,141.84,141.75,141.8,12210.0,135.1417,135.1703,135.0845,135.1321,12210.0
2023-08-21 14:05:00,141.8,141.89,141.79,141.86,19749.0,135.1321,135.2179,135.1226,135.1893,19749.0
2023-08-21 14:10:00,141.86,141.95,141.85,141.93,6449.0,135.1893,135.2751,135.1798,135.256,6449.0
2023-08-21 14:15:00,141.94,141.97,141.87,141.88,23305.0,135.2656,135.2942,135.1989,135.2084,23305.0
2023-08-21 14:20:00,141.89,141.93,141.88,141.89,11092.0,135.2179,135.256,135.2084,135.2179,11092.0
2023-08-21 14:25:00,141.89,141.89,141.82,141.88,47517.0,135.2179,135.2179,135.1512,135.2084,47517.0
2023-08-21 14:30:00,141.87,141.91,141.83,141.84,14339.0,135.1989,135.237,135.1607,135.1703,14339.0
2023-08-21 14:35:00,141.86,141.93,141.86,141.93,14773.0,135.1893,135.256,135.1893,135.256,14773.0
2023-08-21 14:40:00,141.93,142.02,141.93,141.98,10623.0,135.256,135.3418,135.256,135.3037,10623.0
2023-08-21 14:45:00,141.98,142.09,141.96,142.09,17361.0,135.3037,135.4085,135.2846,135.4085,17361.0
2023-08-21 14:50:00,142.09,142.09,142.03,142.05,25409.0,135.4085,135.4085,135.3513,135.3704,25409.0
2023-08-21 14:55:00,142.06,142.07,142.0,142.05,5718.0,135.3799,135.3895,135.3227,135.3704,5718.0
2023-08-21 15:00:00,142.05,142.2,142.05,142.17,11646.0,135.3704,135.5133,135.3704,135.4847,11646.0
2023-08-21 15:05:00,142.18,142.23,142.15,142.2,25670.0,135.4943,135.5419,135.4657,135.5133,25670.0
2023-08-21 15:10:00,142.2,142.23,142.16,142.19,20844.0,135.5133,135.5419,135.4752,135.5038,20844.0
2023-08-21 15:15:00,142.22,142.27,142.21,142.21,34772.0,135.5324,135.58,135.5229,135.5229,34772.0
2023-08-21 15:20:00,142.2,142.28,142.17,142.25,14170.0,135.5133,135.5896,135.4847,135.561,14170.0
2023-08-21 15:25:00,142.23,142.28,142.2,142.22,13601.0,135.5419,135.5896,135.5133,135.5324,13601.0
2023-08-21 15:30:00,142.22,142.32,142.19,142.28,31327.0,135.5324,135.6277,135.5038,135.5896,31327.0
2023-08-21 15:35:00,142.31,142.31,142.25,142.28,25401.0,135.6182,135.6182,135.561,135.5896,25401.0
2023-08-21 15:40:00,142.29,142.44,142.28,142.39,96358.0,135.5991,135.7421,135.5896,135.6944,96358.0
2023-08-21 15:45:00,142.38,142.39,142.32,142.34,19278.0,135.6849,135.6944,135.6277,135.6468,19278.0
2023-08-21 15:50:00,142.34,142.35,142.23,142.27,40546.0,135.6468,135.6563,135.5419,135.58,40546.0
2023-08-21 15:55:00,142.26,142.26,142.11,142.15,66038.0,135.5705,135.5705,135.4276,135.4657,66038.0
2023-08-22 09:30:00,142.34,142.43,142.13,142.2,76248.0,135.6468,135.7325,135.4466,135.5133,76248.0
2023-08-22 09:35:00,142.28,142.54,142.25,142.33,27221.0,135.5896,135.8373,135.561,135.6372,27221.0
2023-08-22 09:40:00,142.3,142.32,142.17,142.21,21762.0,135.6086,135.6277,135.4847,135.5229,21762.0
2023-08-22 09:45:00,142.19,142.24,142.08,142.12,18356.0,135.5038,135.5515,135.399,135.4371,18356.0
2023-08-22 09:50:00,142.12,142.14,142.02,142.08,31668.0,135.4371,135.4562,135.3418,135.399,31668.0
2023-08-22 09:55:00,142.09,142.16,142.04,142.07,29071.0,135.4085,135.4752,135.3609,135.3895,29071.0
2023-08-22 10:00:00,142.05,142.16,142.01,142.14,18715.0,135.3704,135.4752,135.3323,135.4562,18715.0
2023-08-22 10:05:00,142.14,142.16,141.96,141.98,11699.0,135.4562,135.4752,135.2846,135.3037,11699.0
2023-08-22 10:10:00,141.96,142.07,141.94,142.02,17428.0,135.2846,135.3895,135.2656,135.3418,17428.0
2023-08-22 10:15:00,142.0,142.05,141.95,142.0,9910.0,135.3227,135.3704,135.2751,135.3227,9910.0
2023-08-22 10:20:00,141.98,142.06,141.86,141.87,10056.0,135.3037,135.3799,135.1893,135.1989,10056.0
2023-08-22 10:25:00,141.87,141.91,141.84,141.9,11514.0,135.1989,135.237,135.1703,135.2274,11514.0
2023-08-22 10:30:00,141.88,141.9,141.71,141.76,18862.0,135.2084,135.2274,135.0464,135.094,18862.0
2023-08-22 10:35:00,141.76,141.83,141.76,141.83,6257.0,135.094,135.1607,135.094,135.1607,6257.0
2023-08-22 10:40:00,141.8,141.81,141.71,141.76,9846.0,135.1321,135.1417,135.0464,135.094,9846.0
2023-08-22 10:45:00,141.76,141.77,141.72,141.75,13227.0,135.094,135.1036,135.0559,135.0845,13227.0
2023-08-22 10:50:00,141.78,141.79,141.73,141.75,24287.0,135.1131,135.1226,135.0654,135.0845,24287.0
2023-08-22 10:55:00,141.76,141.76,141.7,141.71,14722.0,135.094,135.094,135.0368,135.0464,14722.0
2023-08-22 11:00:00,141.72,141.73,141.61,141.61,18876.0,135.0559,135.0654,134.9511,134.9511,18876.0
2023-08-22 11:05:00,141.61,141.61,141.51,141.52,24957.0,134.9511,134.9511,134.8558,134.8653,24957.0
2023-08-22 11:10:00,141.51,141.65,141.47,141.59,8865.0,134.8558,134.9892,134.8177,134.932,8865.0
2023-08-22 11:15:00,141.55,141.62,141.52,141.6,13673.0,134.8939,134.9606,134.8653,134.9416,13673.0
2023-08-22 11:20:00,141.59,141.68,141.58,141.64,13206.0,134.932,135.0178,134.9225,134.9797,13206.0
2023-08-22 11:25:00,141.65,141.74,141.64,141.69,7880.0,134.9892,135.075,134.9797,135.0273,7880.0
2023-08-22 11:30:00,141.69,141.73,141.66,141.72,14593.0,135.0273,135.0654,134.9987,135.0559,14593.0
2023-08-22 11:35:00,141.72,141.75,141.62,141.63,35868.0,135.0559,135.0845,134.9606,134.9701,35868.0
2023-08-22 11:40:00,141.64,141.67,141.56,141.56,14198.0,134.9797,135.0083,134.9034,134.9034,14198.0
2023-08-22 11:45:00,141.58,141.61,141.55,141.58,19967.0,134.9225,134.9511,134.8939,134.9225,19967.0
2023-08-22 11:50:00,141.58,141.59,141.52,141.57,13502.0,134.9225,134.932,134.8653,134.913,13502.0
2023-08-22 11:55:00,141.55,141.59,141.53,141.55,15835.0,134.8939,134.932,134.8748,134.8939,15835.0
2023-08-22 12:00:00,141.53,141.59,141.51,141.58,33587.0,134.8748,134.932,134.8558,134.9225,33587.0
2023-08-22 12:05:00,141.59,141.59,141.54,141.58,14691.0,134.932,134.932,134.8844,134.9225,14691.0
2023-08-22 12:10:00,141.58,141.6,141.44,141.44,31087.0,134.9225,134.9416,134.7891,134.7891,31087.0
2023-08-22 12:15:00,141.44,141.51,141.43,141.51,19714.0,134.7891,134.8558,134.7795,134.8558,19714.0
2023-08-22 12:20:00,141.51,141.52,141.48,141.5,10260.0,134.8558,134.8653,134.8272,134.8463,10260.0
2023-08-22 12:25:00,141.5,141.62,141.49,141.6,12365.0,134.8463,134.9606,134.8367,134.9416,12365.0
2023-08-22 12:30:00,141.6,141.64,141.51,141.55,5467.0,134.9416,134.9797,134.8558,134.8939,5467.0
2023-08-22 12:35:00,141.53,141.68,141.53,141.66,10974.0,134.8748,135.0178,134.8748,134.9987,10974.0
2023-08-22 12:40:00,141.69,141.74,141.64,141.71,10857.0,135.0273,135.075,134.9797,135.0464,10857.0
2023-08-22 12:45:00,141.71,141.73,141.64,141.65,6948.0,135.0464,135.0654,134.9797,134.9892,6948.0
2023-08-22 12:50:00,141.66,141.76,141.65,141.71,11677.0,134.9987,135.094,134.9892,135.0464,11677.0
2023-08-22 12:55:00,141.72,141.72,141.57,141.59,20793.0,135.0559,135.0559,134.913,134.932,20793.0
2023-08-22 13:00:00,141.58,141.58,141.37,141.4,47327.0,134.9225,134.9225,134.7224,134.751,47327.0
2023-08-22 13:05:00,141.41,141.44,141.32,141.43,9735.0,134.7605,134.7891,134.6747,134.7795,9735.0
2023-08-22 13:10:00,141.46,141.46,141.31,141.34,25050.0,134.8081,134.8081,134.6652,134.6938,25050.0
2023-08-22 13:15:00,141.33,141.34,141.27,141.33,9888.0,134.6842,134.6938,134.6271,134.6842,9888.0
2023-08-22 13:20:00,141.32,141.38,141.32,141.36,9571.0,134.6747,134.7319,134.6747,134.7128,9571.0
2023-08-22 13:25:00,141.34,141.42,141.34,141.42,5983.0,134.6938,134.77,134.6938,134.77,5983.0
2023-08-22 13:30:00,141.42,141.42,141.36,141.4,3013.0,134.77,134.77,134.7128,134.751,3013.0
2023-08-22 13:35:00,141.43,141.45,141.34,141.37,27217.0,134.7795,134.7986,134.6938,134.7224,27217.0
2023-08-22 13:40:00,141.34,141.39,141.31,141.33,6364.0,134.6938,134.7414,134.6652,134.6842,6364.0
2023-08-22 13:45:00,141.33,141.36,141.29,141.33,14588.0,134.6842,134.7128,134.6461,134.6842,14588.0
2023-08-22 13:50:00,141.3,141.35,141.28,141.32,7280.0,134.6557,134.7033,134.6366,134.6747,7280.0
2023-08-22 13:55:00,141.32,141.38,141.29,141.37,5351.0,134.6747,134.7319,134.6461,134.7224,5351.0
2023-08-22 14:00:00,141.36,141.43,141.28,141.39,24012.0,134.7128,134.7795,134.6366,134.7414,24012.0
2023-08-22 14:05:00,141.38,141.43,141.37,141.43,10186.0,134.7319,134.7795,134.7224,134.7795,10186.0
2023-08-22 14:10:00,141.43,141.46,141.34,141.38,25282.0,134.7795,134.8081,134.6938,134.7319,25282.0
2023-08-22 14:15:00,141.4,141.41,141.34,141.35,2928.0,134.751,134.7605,134.6938,134.7033,2928.0
2023-08-22 14:20:00,141.34,141.35,141.3,141.34,5896.0,134.6938,134.7033,134.6557,134.6938,5896.0
2023-08-22 14:25:00,141.34,141.44,141.33,141.43,6250.0,134.6938,134.7891,134.6842,134.7795,6250.0
2023-08-22 14:30:00,141.45,141.52,141.45,141.52,6750.0,134.7986,134.8653,134.7986,134.8653,6750.0
2023-08-22 14:35:00,141.53,141.54,141.46,141.52,27989.0,134.8748,134.8844,134.8081,134.8653,27989.0
2023-08-22 14:40:00,141.52,141.52,141.36,141.38,19635.0,134.8653,134.8653,134.7128,134.7319,19635.0
2023-08-22 14:45:00,141.38,141.4,141.3,141.34,22182.0,134.7319,134.751,134.6557,134.6938,22182.0
2023-08-22 14:50:00,141.34,141.36,141.33,141.34,9902.0,134.6938,134.7128,134.6842,134.6938,9902.0
2023-08-22 14:55:00,141.32,141.41,141.31,141.41,20036.0,134.6747,134.7605,134.6652,134.7605,20036.0
2023-08-22 15:00:00,141.41,141.49,141.4,141.49,8182.0,134.7605,134.8367,134.751,134.8367,8182.0
2023-08-22 15:05:00,141.5,141.58,141.48,141.57,11613.0,134.8463,134.9225,134.8272,134.913,11613.0
2023-08-22 15:10:00,141.59,141.67,141.59,141.67,14266.0,134.932,135.0083,134.932,135.0083,14266.0
2023-08-22 15:15:00,141.69,141.72,141.6,141.6,13028.0,135.0273,135.0559,134.9416,134.9416,13028.0
2023-08-22 15:20:00,141.6,141.62,141.51,141.54,32435.0,134.9416,134.9606,134.8558,134.8844,32435.0
2023-08-22 15:25:00,141.53,141.59,141.42,141.47,39542.0,134.8748,134.932,134.77,134.8177,39542.0
2023-08-22 15:30:00,141.47,141.47,141.27,141.32,27994.0,134.8177,134.8177,134.6271,134.6747,27994.0
2023-08-22 15:35:00,141.3,141.31,141.21,141.22,17079.0,134.6557,134.6652,134.5699,134.5794,17079.0
2023-08-22 15:40:00,141.22,141.28,141.19,141.24,25979.0,134.5794,134.6366,134.5508,134.5985,25979.0
2023-08-22 15:45:00,141.23,141.28,141.21,141.23,13160.0,134.5889,134.6366,134.5699,134.5889,13160.0
2023-08-22 15:50:00,141.22,141.33,141.22,141.28,31929.0,134.5794,134.6842,134.5794,134.6366,31929.0
2023-08-22 15:55:00,141.29,141.37,141.25,141.28,34650.0,134.6461,134.7224,134.608,134.6366,34650.0
2023-08-23 09:30:00,141.56,141.65,141.35,141.43,93214.0,134.9034,134.9892,134.7033,134.7795,93214.0
2023-08-23 09:35:00,141.45,141.67,141.45,141.57,27316.0,134.7986,135.0083,134.7986,134.913,27316.0
2023-08-23 09:40:00,141.6,141.77,141.57,141.67,26152.0,134.9416,135.1036,134.913,135.0083,26152.0
2023-08-23 09:45:00,141.7,141.73,141.6,141.63,25999.0,135.0368,135.0654,134.9416,134.9701,25999.0
2023-08-23 09:50:00,141.63,141.65,141.43,141.47,24985.0,134.9701,134.9892,134.7795,134.8177,24985.0
2023-08-23 09:55:00,141.47,141.65,141.47,141.57,25898.0,134.8177,134.9892,134.8177,134.913,25898.0
2023-08-23 10:00:00,141.56,141.75,141.56,141.73,29158.0,134.9034,135.0845,134.9034,135.0654,29158.0
2023-08-23 10:05:00,141.75,141.8,141.73,141.79,18286.0,135.0845,135.1321,135.0654,135.1226,18286.0
2023-08-23 10:10:00,141.8,141.8,141.73,141.76,16651.0,135.1321,135.1321,135.0654,135.094,16651.0
2023-08-23 10:15:00,141.76,141.77,141.56,141.58,36612.0,135.094,135.1036,134.9034,134.9225,36612.0
2023-08-23 10:20:00,141.58,141.6,141.51,141.6,30728.0,134.9225,134.9416,134.8558,134.9416,30728.0
2023-08-23 10:25:00,141.6,141.63,141.53,141.59,21291.0,134.9416,134.9701,134.8748,134.932,21291.0
2023-08-23 10:30:00,141.6,141.62,141.53,141.55,17188.0,134.9416,134.9606,134.8748,134.8939,17188.0
2023-08-23 10:35:00,141.55,141.55,141.47,141.48,18523.0,134.8939,134.8939,134.8177,134.8272,18523.0
2023-08-23 10:40:00,141.5,141.61,141.47,141.6,14490.0,134.8463,134.9511,134.8177,134.9416,14490.0
2023-08-23 10:45:00,141.6,141.73,141.6,141.72,11519.0,134.9416,135.0654,134.9416,135.0559,11519.0
2023-08-23 10:50:00,141.7,141.73,141.66,141.67,19945.0,135.0368,135.0654,134.9987,135.0083,19945.0
2023-08-23 10:55:00,141.65,141.78,141.64,141.75,15867.0,134.9892,135.1131,134.9797,135.0845,15867.0
2023-08-23 11:00:00,141.75,141.78,141.67,141.69,8846.0,135.0845,135.1131,135.0083,135.0273,8846.0
2023-08-23 11:05:00,141.72,141.76,141.65,141.76,21796.0,135.0559,135.094,134.9892,135.094,21796.0
2023-08-23 11:10:00,141.78,141.8,141.74,141.78,6431.0,135.1131,135.1321,135.075,135.1131,6431.0
2023-08-23 11:15:00,141.79,141.79,141.73,141.73,17303.0,135.1226,135.1226,135.0654,135.0654,17303.0
2023-08-23 11:20:00,141.74,141.81,141.73,141.76,15165.0,135.075,135.1417,135.0654,135.094,15165.0
2023-08-23 11:25:00,141.76,141.84,141.74,141.81,8183.0,135.094,135.1703,135.075,135.1417,8183.0
2023-08-23 11:30:00,141.81,141.87,141.81,141.84,11250.0,135.1417,135.1989,135.1417,135.1703,11250.0
2023-08-23 11:35:00,141.83,141.85,141.73,141.76,28134.0,135.1607,135.1798,135.0654,135.094,28134.0
2023-08-23 11:40:00,141.77,141.8,141.69,141.73,52176.0,135.1036,135.1321,135.0273,135.0654,52176.0
2023-08-23 11:45:00,141.73,141.82,141.73,141.76,12131.0,135.0654,135.1512,135.0654,135.094,12131.0
2023-08-23 11:50:00,141.77,141.82,141.73,141.78,13232.0,135.1036,135.1512,135.0654,135.1131,13232.0
2023-08-23 11:55:00,141.78,141.83,141.78,141.8,9730.0,135.1131,135.1607,135.1131,135.1321,9730.0
2023-08-23 12:00:00,141.78,141.8,141.76,141.76,6194.0,135.1131,135.1321,135.094,135.094,6194.0
2023-08-23 12:05:00,141.76,141.78,141.74,141.77,11050.0,135.094,135.1131,135.075,135.1036,11050.0
2023-08-23 12:10:00,141.77,141.87,141.75,141.84,11720.0,135.1036,135.1989,135.0845,135.1703,11720.0
2023-08-23 12:15:00,141.84,141.85,141.8,141.83,10574.0,135.1703,135.1798,135.1321,135.1607,10574.0
2023-08-23 12:20:00,141.82,141.86,141.79,141.81,7464.0,135.1512,135.1893,135.1226,135.1417,7464.0
2023-08-23 12:25:00,141.83,141.87,141.8,141.85,9398.0,135.1607,135.1989,135.1321,135.1798,9398.0
2023-08-23 12:30:00,141.85,141.9,141.81,141.9,20311.0,135.1798,135.2274,135.1417,135.2274,20311.0
2023-08-23 12:35:00,141.89,141.91,141.86,141.87,7605.0,135.2179,135.237,135.1893,135.1989,7605.0
2023-08-23 12:40:00,141.88,141.94,141.86,141.92,33858.0,135.2084,135.2656,135.1893,135.2465,33858.0
2023-08-23 12:45:00,141.91,141.94,141.89,141.92,9414.0,135.237,135.2656,135.2179,135.2465,9414.0
2023-08-23 12:50:00,141.93,141.97,141.92,141.94,6983.0,135.256,135.2942,135.2465,135.2656,6983.0
2023-08-23 12:55:00,141.94,141.96,141.87,141.9,15455.0,135.2656,135.2846,135.1989,135.2274,15455.0
2023-08-23 13:00:00,141.89,141.98,141.88,141.98,19689.0,135.2179,135.3037,135.2084,135.3037,19689.0
2023-08-23 13:05:00,141.98,142.04,141.96,142.02,22255.0,135.3037,135.3609,135.2846,135.3418,22255.0
2023-08-23 13:10:00,142.02,142.04,141.98,142.0,14178.0,135.3418,135.3609,135.3037,135.3227,14178.0
2023-08-23 13:15:00,142.01,142.14,142.0,142.13,37041.0,135.3323,135.4562,135.3227,135.4466,37041.0
2023-08-23 13:20:00,142.13,142.17,142.12,142.17,19340.0,135.4466,135.4847,135.4371,135.4847,19340.0
2023-08-23 13:25:00,142.17,142.19,142.15,142.16,21175.0,135.4847,135.5038,135.4657,135.4752,21175.0
2023-08-23 13:30:00,142.17,142.26,142.16,142.2,18718.0,135.4847,135.5705,135.4752,135.5133,18718.0
2023-08-23 13:35:00,142.19,142.21,142.14,142.18,56386.0,135.5038,135.5229,135.4562,135.4943,56386.0
2023-08-23 13:40:00,142.17,142.2,142.16,142.19,24921.0,135.4847,135.5133,135.4752,135.5038,24921.0
2023-08-23 13:45:00,142.19,142.23,142.17,142.23,17306.0,135.5038,135.5419,135.4847,135.5419,17306.0
2023-08-23 13:50:00,142.22,142.23,142.18,142.19,17719.0,135.5324,135.5419,135.4943,135.5038,17719.0
2023-08-23 13:55:00,142.2,142.22,142.19,142.2,20002.0,135.5133,135.5324,135.5038,135.5133,20002.0
2023-08-23 14:00:00,142.21,142.21,142.17,142.19,17792.0,135.5229,135.5229,135.4847,135.5038,17792.0
2023-08-23 14:05:00,142.19,142.22,142.16,142.19,18597.0,135.5038,135.5324,135.4752,135.5038,18597.0
2023-08-23 14:10:00,142.19,142.19,142.11,142.15,30797.0,135.5038,135.5038,135.4276,135.4657,30797.0
2023-08-23 14:15:00,142.14,142.15,142.06,142.09,56323.0,135.4562,135.4657,135.3799,135.4085,56323.0
2023-08-23 14:20:00,142.08,142.09,142.01,142.08,28965.0,135.399,135.4085,135.3323,135.399,28965.0
2023-08-23 14:25:00,142.09,142.14,142.08,142.08,20677.0,135.4085,135.4562,135.399,135.399,20677.0
2023-08-23 14:30:00,142.08,142.1,142.01,142.05,18029.0,135.399,135.418,135.3323,135.3704,18029.0
2023-08-23 14:35:00,142.06,142.06,141.97,142.0,19849.0,135.3799,135.3799,135.2942,135.3227,19849.0
2023-08-23 14:40:00,141.99,142.04,141.97,141.99,23914.0,135.3132,135.3609,135.2942,135.3132,23914.0
2023-08-23 14:45:00,141.99,142.03,141.96,141.99,22891.0,135.3132,135.3513,135.2846,135.3132,22891.0
2023-08-23 14:50:00,141.99,142.02,141.97,142.0,15918.0,135.3132,135.3418,135.2942,135.3227,15918.0
2023-08-23 14:55:00,142.02,142.02,141.95,142.0,42151.0,135.3418,135.3418,135.2751,135.3227,42151.0
2023-08-23 15:00:00,142.0,142.03,141.92,142.03,29734.0,135.3227,135.3513,135.2465,135.3513,29734.0
2023-08-23 15:05:00,142.05,142.1,142.02,142.04,23031.0,135.3704,135.418,135.3418,135.3609,23031.0
2023-08-23 15:10:00,142.04,142.06,142.01,142.02,19174.0,135.3609,135.3799,135.3323,135.3418,19174.0
2023-08-23 15:15:00,142.03,142.09,142.03,142.04,28527.0,135.3513,135.4085,135.3513,135.3609,28527.0
2023-08-23 15:20:00,142.04,142.05,141.98,142.03,25350.0,135.3609,135.3704,135.3037,135.3513,25350.0
2023-08-23 15:25:00,142.01,142.12,142.01,142.11,27488.0,135.3323,135.4371,135.3323,135.4276,27488.0
2023-08-23 15:30:00,142.12,142.12,142.03,142.07,58448.0,135.4371,135.4371,135.3513,135.3895,58448.0
2023-08-23 15:35:00,142.07,142.12,142.03,142.09,25873.0,135.3895,135.4371,135.3513,135.4085,25873.0
2023-08-23 15:40:00,142.1,142.2,142.1,142.19,38658.0,135.418,135.5133,135.418,135.5038,38658.0
2023-08-23 15:45:00,142.2,142.24,142.18,142.21,36660.0,135.5133,135.5515,135.4943,135.5229,36660.0
2023-08-23 15:50:00,142.21,142.22,142.06,142.09,32733.0,135.5229,135.5324,135.3799,135.4085,32733.0
2023-08-23 15:55:00,142.09,142.19,142.03,142.19,26459.0,135.4085,135.5038,135.3513,135.5038,26459.0
2023-08-24 09:30:00,142.0,142.34,141.9,142.28,60507.0,135.3227,135.6468,135.2274,135.5896,60507.0
2023-08-24 09:35:00,142.24,142.5,142.21,142.47,17874.0,135.5515,135.7992,135.5229,135.7706,17874.0
2023-08-24 09:40:00,142.42,142.42,142.3,142.36,25023.0,135.723,135.723,135.6086,135.6658,25023.0
2023-08-24 09:45:00,142.33,142.62,142.33,142.6,19330.0,135.6372,135.9136,135.6372,135.8945,19330.0
2023-08-24 09:50:00,142.61,142.85,142.61,142.85,20257.0,135.9041,136.1328,135.9041,136.1328,20257.0
2023-08-24 09:55:00,142.87,143.15,142.85,143.12,63733.0,136.1518,136.4187,136.1328,136.3901,63733.0
2023-08-24 10:00:00,143.13,143.17,142.96,143.02,36030.0,136.3996,136.4377,136.2376,136.2948,36030.0
2023-08-24 10:05:00,143.01,143.02,142.79,142.81,11723.0,136.2852,136.2948,136.0756,136.0947,11723.0
2023-08-24 10:10:00,142.79,142.79,142.59,142.62,12094.0,136.0756,136.0756,135.885,135.9136,12094.0
2023-08-24 10:15:00,142.62,142.73,142.56,142.73,33352.0,135.9136,136.0184,135.8564,136.0184,33352.0
2023-08-24 10:20:00,142.72,142.82,142.61,142.61,50423.0,136.0089,136.1042,135.9041,135.9041,50423.0
2023-08-24 10:25:00,142.62,142.73,142.61,142.66,8854.0,135.9136,136.0184,135.9041,135.9517,8854.0
2023-08-24 10:30:00,142.62,142.62,142.43,142.51,23113.0,135.9136,135.9136,135.7325,135.8088,23113.0
2023-08-24 10:35:00,142.46,142.57,142.44,142.57,11064.0,135.7611,135.8659,135.7421,135.8659,11064.0
2023-08-24 10:40:00,142.56,142.6,142.37,142.39,21060.0,135.8564,135.8945,135.6753,135.6944,21060.0
2023-08-24 10:45:00,142.39,142.4,142.23,142.24,6527.0,135.6944,135.7039,135.5419,135.5515,6527.0
2023-08-24 10:50:00,142.25,142.34,142.21,142.32,12656.0,135.561,135.6468,135.5229,135.6277,12656.0
2023-08-24 10:55:00,142.32,142.36,142.16,142.18,14503.0,135.6277,135.6658,135.4752,135.4943,14503.0
2023-08-24 11:00:00,142.19,142.2,142.02,142.1,19438.0,135.5038,135.5133,135.3418,135.418,19438.0
2023-08-24 11:05:00,142.12,142.14,142.03,142.09,9011.0,135.4371,135.4562,135.3513,135.4085,9011.0
2023-08-24 11:10:00,142.06,142.1,142.02,142.06,10341.0,135.3799,135.418,135.3418,135.3799,10341.0
2023-08-24 11:15:00,142.03,142.08,141.99,142.01,8363.0,135.3513,135.399,135.3132,135.3323,8363.0
2023-08-24 11:20:00,142.01,142.09,142.0,142.06,8870.0,135.3323,135.4085,135.3227,135.3799,8870.0
2023-08-24 11:25:00,142.06,142.13,142.02,142.11,21763.0,135.3799,135.4466,135.3418,135.4276,21763.0
2023-08-24 11:30:00,142.12,142.12,141.99,141.99,16970.0,135.4371,135.4371,135.3132,135.3132,16970.0
2023-08-24 11:35:00,141.98,142.02,141.96,141.97,13171.0,135.3037,135.3418,135.2846,135.2942,13171.0
2023-08-24 11:40:00,141.97,142.05,141.93,141.93,9153.0,135.2942,135.3704,135.256,135.256,9153.0
2023-08-24 11:45:00,141.92,141.93,141.84,141.91,7032.0,135.2465,135.256,135.1703,135.237,7032.0
2023-08-24 11:50:00,141.92,141.93,141.83,141.86,21297.0,135.2465,135.256,135.1607,135.1893,21297.0
2023-08-24 11:55:00,141.85,141.86,141.76,141.78,8383.0,135.1798,135.1893,135.094,135.1131,8383.0
2023-08-24 12:00:00,141.75,141.84,141.75,141.78,11272.0,135.0845,135.1703,135.0845,135.1131,11272.0
2023-08-24 12:05:00,141.8,141.95,141.79,141.88,22502.0,135.1321,135.2751,135.1226,135.2084,22502.0
2023-08-24 12:10:00,141.87,141.93,141.86,141.93,9711.0,135.1989,135.256,135.1893,135.256,9711.0
2023-08-24 12:15:00,141.94,141.96,141.82,141.84,33906.0,135.2656,135.2846,135.1512,135.1703,33906.0
2023-08-24 12:20:00,141.85,141.94,141.85,141.91,5234.0,135.1798,135.2656,135.1798,135.237,5234.0
2023-08-24 12:25:00,141.92,141.94,141.77,141.81,14632.0,135.2465,135.2656,135.1036,135.1417,14632.0
2023-08-24 12:30:00,141.76,141.86,141.76,141.8,5775.0,135.094,135.1893,135.094,135.1321,5775.0
2023-08-24 12:35:00,141.79,141.85,141.79,141.81,8033.0,135.1226,135.1798,135.1226,135.1417,8033.0
2023-08-24 12:40:00,141.8,141.93,141.8,141.83,7045.0,135.1321,135.256,135.1321,135.1607,7045.0
2023-08-24 12:45:00,141.83,141.88,141.78,141.85,10144.0,135.1607,135.2084,135.1131,135.1798,10144.0
2023-08-24 12:50:00,141.85,141.9,141.76,141.79,6206.0,135.1798,135.2274,135.094,135.1226,6206.0
2023-08-24 12:55:00,141.79,141.79,141.7,141.7,7953.0,135.1226,135.1226,135.0368,135.0368,7953.0
2023-08-24 13:00:00,141.75,141.75,141.61,141.62,8157.0,135.0845,135.0845,134.9511,134.9606,8157.0
2023-08-24 13:05:00,141.62,141.68,141.59,141.67,4909.0,134.9606,135.0178,134.932,135.0083,4909.0
2023-08-24 13:10:00,141.67,141.69,141.58,141.6,6799.0,135.0083,135.0273,134.9225,134.9416,6799.0
2023-08-24 13:15:00,141.61,141.63,141.55,141.56,9768.0,134.9511,134.9701,134.8939,134.9034,9768.0
2023-08-24 13:20:00,141.56,141.56,141.51,141.53,15413.0,134.9034,134.9034,134.8558,134.8748,15413.0
2023-08-24 13:25:00,141.52,141.52,141.44,141.49,14313.0,134.8653,134.8653,134.7891,134.8367,14313.0
2023-08-24 13:30:00,141.47,141.6,141.46,141.52,167091.0,134.8177,134.9416,134.8081,134.8653,167091.0
2023-08-24 13:35:00,141.5,141.61,141.49,141.6,13617.0,134.8463,134.9511,134.8367,134.9416,13617.0
2023-08-24 13:40:00,141.63,141.66,141.55,141.56,11963.0,134.9701,134.9987,134.8939,134.9034,11963.0
2023-08-24 13:45:00,141.57,141.62,141.56,141.56,10861.0,134.913,134.9606,134.9034,134.9034,10861.0
2023-08-24 13:50:00,141.56,141.57,141.51,141.54,13118.0,134.9034,134.913,134.8558,134.8844,13118.0
2023-08-24 13:55:00,141.53,141.58,141.52,141.58,7160.0,134.8748,134.9225,134.8653,134.9225,7160.0
2023-08-24 14:00:00,141.58,141.67,141.55,141.56,25932.0,134.9225,135.0083,134.8939,134.9034,25932.0
2023-08-24 14:05:00,141.56,141.59,141.52,141.57,13354.0,134.9034,134.932,134.8653,134.913,13354.0
2023-08-24 14:10:00,141.55,141.66,141.54,141.6,7350.0,134.8939,134.9987,134.8844,134.9416,7350.0
2023-08-24 14:15:00,141.59,141.6,141.47,141.49,8725.0,134.932,134.9416,134.8177,134.8367,8725.0
2023-08-24 14:20:00,141.47,141.58,141.47,141.55,22622.0,134.8177,134.9225,134.8177,134.8939,22622.0
2023-08-24 14:25:00,141.54,141.55,141.47,141.52,23408.0,134.8844,134.8939,134.8177,134.8653,23408.0
2023-08-24 14:30:00,141.52,141.57,141.5,141.53,11244.0,134.8653,134.913,134.8463,134.8748,11244.0
2023-08-24 14:35:00,141.53,141.53,141.4,141.43,12600.0,134.8748,134.8748,134.751,134.7795,12600.0
2023-08-24 14:40:00,141.41,141.43,141.39,141.42,8232.0,134.7605,134.7795,134.7414,134.77,8232.0
2023-08-24 14:45:00,141.43,141.54,141.42,141.46,8077.0,134.7795,134.8844,134.77,134.8081,8077.0
2023-08-24 14:50:00,141.49,141.53,141.47,141.5,27996.0,134.8367,134.8748,134.8177,134.8463,27996.0
2023-08-24 14:55:00,141.5,141.62,141.46,141.58,22845.0,134.8463,134.9606,134.8081,134.9225,22845.0
2023-08-24 15:00:00,141.57,141.61,141.54,141.55,22626.0,134.913,134.9511,134.8844,134.8939,22626.0
2023-08-24 15:05:00,141.58,141.63,141.55,141.59,12429.0,134.9225,134.9701,134.8939,134.932,12429.0
2023-08-24 15:10:00,141.57,141.67,141.57,141.67,20931.0,134.913,135.0083,134.913,135.0083,20931.0
2023-08-24 15:15:00,141.69,141.71,141.65,141.66,10425.0,135.0273,135.0464,134.9892,134.9987,10425.0
2023-08-24 15:20:00,141.67,141.77,141.65,141.65,17617.0,135.0083,135.1036,134.9892,134.9892,17617.0
2023-08-24 15:25:00,141.68,141.72,141.64,141.68,16363.0,135.0178,135.0559,134.9797,135.0178,16363.0
2023-08-24 15:30:00,141.68,141.74,141.64,141.68,27456.0,135.0178,135.075,134.9797,135.0178,27456.0
2023-08-24 15:35:00,141.67,141.68,141.5,141.5,25520.0,135.0083,135.0178,134.8463,134.8463,25520.0
2023-08-24 15:40:00,141.5,141.54,141.43,141.46,26330.0,134.8463,134.8844,134.7795,134.8081,26330.0
2023-08-24 15:45:00,141.45,141.45,141.26,141.32,35330.0,134.7986,134.7986,134.6175,134.6747,35330.0
2023-08-24 15:50:00,141.31,141.4,141.27,141.29,28769.0,134.6652,134.751,134.6271,134.6461,28769.0
2023-08-24 15:55:00,141.31,141.38,141.15,141.15,68670.0,134.6652,134.7319,134.5127,134.5127,68670.0
2023-08-25 09:30:00,141.74,142.04,141.55,141.93,95319.0,135.075,135.3609,134.8939,135.256,95319.0
2023-08-25 09:35:00,141.92,141.94,141.82,141.88,9314.0,135.2465,135.2656,135.1512,135.2084,9314.0
2023-08-25 09:40:00,141.88,141.89,141.63,141.65,10375.0,135.2084,135.2179,134.9701,134.9892,10375.0
2023-08-25 09:45:00,141.61,141.71,141.59,141.65,18508.0,134.9511,135.0464,134.932,134.9892,18508.0
2023-08-25 09:50:00,141.66,141.66,141.47,141.47,8821.0,134.9987,134.9987,134.8177,134.8177,8821.0
2023-08-25 09:55:00,141.47,141.56,141.43,141.56,10700.0,134.8177,134.9034,134.7795,134.9034,10700.0
2023-08-25 10:00:00,141.6,141.77,141.37,141.63,28976.0,134.9416,135.1036,134.7224,134.9701,28976.0
2023-08-25 10:05:00,141.57,141.66,141.3,141.38,20290.0,134.913,134.9987,134.6557,134.7319,20290.0
2023-08-25 10:10:00,141.39,141.6,141.37,141.6,21791.0,134.7414,134.9416,134.7224,134.9416,21791.0
2023-08-25 10:15:00,141.59,142.0,141.46,141.48,16122.0,134.932,135.3227,134.8081,134.8272,16122.0
2023-08-25 10:20:00,141.49,141.52,141.18,141.19,37569.0,134.8367,134.8653,134.5413,134.5508,37569.0
2023-08-25 10:25:00,141.18,141.26,141.06,141.18,31114.0,134.5413,134.6175,134.4269,134.5413,31114.0
2023-08-25 10:30:00,141.12,141.14,140.98,141.04,21453.0,134.4841,134.5032,134.3507,134.4079,21453.0
2023-08-25 10:35:00,141.04,141.21,140.98,141.09,18269.0,134.4079,134.5699,134.3507,134.4555,18269.0
2023-08-25 10:40:00,141.11,141.26,141.01,141.04,35134.0,134.4746,134.6175,134.3793,134.4079,35134.0
2023-08-25 10:45:00,141.0,141.0,140.88,140.97,30151.0,134.3698,134.3698,134.2554,134.3412,30151.0
2023-08-25 10:50:00,140.98,141.06,140.88,140.92,28811.0,134.3507,134.4269,134.2554,134.2935,28811.0
2023-08-25 10:55:00,140.92,140.99,140.89,140.93,16725.0,134.2935,134.3602,134.2649,134.3031,16725.0
2023-08-25 11:00:00,140.93,141.0,140.84,140.98,34710.0,134.3031,134.3698,134.2173,134.3507,34710.0
2023-08-25 11:05:00,140.99,141.37,140.98,141.32,32855.0,134.3602,134.7224,134.3507,134.6747,32855.0
2023-08-25 11:10:00,141.37,141.5,141.36,141.42,23187.0,134.7224,134.8463,134.7128,134.77,23187.0
2023-08-25 11:15:00,141.4,141.44,141.25,141.38,27156.0,134.751,134.7891,134.608,134.7319,27156.0
2023-08-25 11:20:00,141.36,141.41,141.25,141.41,39914.0,134.7128,134.7605,134.608,134.7605,39914.0
2023-08-25 11:25:00,141.42,141.79,141.42,141.78,26331.0,134.77,135.1226,134.77,135.1131,26331.0
2023-08-25 11:30:00,141.78,141.78,141.65,141.75,24376.0,135.1131,135.1131,134.9892,135.0845,24376.0
2023-08-25 11:35:00,141.82,141.96,141.81,141.89,44624.0,135.1512,135.2846,135.1417,135.2179,44624.0
2023-08-25 11:40:00,141.89,141.91,141.7,141.83,24591.0,135.2179,135.237,135.0368,135.1607,24591.0
2023-08-25 11:45:00,141.81,141.81,141.68,141.75,22676.0,135.1417,135.1417,135.0178,135.0845,22676.0
2023-08-25 11:50:00,141.74,141.77,141.62,141.76,23108.0,135.075,135.1036,134.9606,135.094,23108.0
2023-08-25 11:55:00,141.73,141.74,141.51,141.58,57541.0,135.0654,135.075,134.8558,134.9225,57541.0
2023-08-25 12:00:00,141.59,141.76,141.58,141.73,16549.0,134.932,135.094,134.9225,135.0654,16549.0
2023-08-25 12:05:00,141.76,141.79,141.67,141.77,14509.0,135.094,135.1226,135.0083,135.1036,14509.0
2023-08-25 12:10:00,141.77,141.84,141.68,141.8,11476.0,135.1036,135.1703,135.0178,135.1321,11476.0
2023-08-25 12:15:00,141.83,141.84,141.69,141.8,14990.0,135.1607,135.1703,135.0273,135.1321,14990.0
2023-08-25 12:20:00,141.8,142.02,141.77,141.99,22214.0,135.1321,135.3418,135.1036,135.3132,22214.0
2023-08-25 12:25:00,141.99,142.07,141.97,142.06,16500.0,135.3132,135.3895,135.2942,135.3799,16500.0
2023-08-25 12:30:00,142.06,142.15,142.04,142.06,7550.0,135.3799,135.4657,135.3609,135.3799,7550.0
2023-08-25 12:35:00,142.05,142.13,142.03,142.09,5952.0,135.3704,135.4466,135.3513,135.4085,5952.0
2023-08-25 12:40:00,142.08,142.11,142.0,142.01,12778.0,135.399,135.4276,135.3227,135.3323,12778.0
2023-08-25 12:45:00,142.0,142.05,141.97,142.01,10859.0,135.3227,135.3704,135.2942,135.3323,10859.0
2023-08-25 12:50:00,142.0,142.02,141.87,141.87,16695.0,135.3227,135.3418,135.1989,135.1989,16695.0
2023-08-25 12:55:00,141.85,142.0,141.85,142.0,11988.0,135.1798,135.3227,135.1798,135.3227,11988.0
2023-08-25 13:00:00,142.0,142.04,141.97,141.98,7074.0,135.3227,135.3609,135.2942,135.3037,7074.0
2023-08-25 13:05:00,141.96,142.03,141.93,141.93,9085.0,135.2846,135.3513,135.256,135.256,9085.0
2023-08-25 13:10:00,141.92,141.99,141.85,141.98,13096.0,135.2465,135.3132,135.1798,135.3037,13096.0
2023-08-25 13:15:00,142.02,142.03,141.79,141.81,19017.0,135.3418,135.3513,135.1226,135.1417,19017.0
2023-08-25 13:20:00,141.82,141.82,141.66,141.69,14366.0,135.1512,135.1512,134.9987,135.0273,14366.0
2023-08-25 13:25:00,141.68,141.7,141.63,141.7,9640.0,135.0178,135.0368,134.9701,135.0368,9640.0
2023-08-25 13:30:00,141.72,141.72,141.56,141.61,20971.0,135.0559,135.0559,134.9034,134.9511,20971.0
2023-08-25 13:35:00,141.58,141.64,141.55,141.56,18187.0,134.9225,134.9797,134.8939,134.9034,18187.0
2023-08-25 13:40:00,141.56,141.68,141.54,141.67,11284.0,134.9034,135.0178,134.8844,135.0083,11284.0
2023-08-25 13:45:00,141.65,141.67,141.55,141.65,14269.0,134.9892,135.0083,134.8939,134.9892,14269.0
2023-08-25 13:50:00,141.66,141.83,141.65,141.83,12743.0,134.9987,135.1607,134.9892,135.1607,12743.0
2023-08-25 13:55:00,141.82,141.88,141.78,141.87,15655.0,135.1512,135.2084,135.1131,135.1989,15655.0
2023-08-25 14:00:00,141.87,141.92,141.85,141.89,22019.0,135.1989,135.2465,135.1798,135.2179,22019.0
2023-08-25 14:05:00,141.89,141.97,141.89,141.93,13078.0,135.2179,135.2942,135.2179,135.256,13078.0
2023-08-25 14:10:00,141.94,142.02,141.9,141.99,33114.0,135.2656,135.3418,135.2274,135.3132,33114.0
2023-08-25 14:15:00,141.99,142.06,141.85,142.05,27848.0,135.3132,135.3799,135.1798,135.3704,27848.0
2023-08-25 14:20:00,142.05,142.17,142.05,142.1,24955.0,135.3704,135.4847,135.3704,135.418,24955.0
2023-08-25 14:25:00,142.12,142.23,142.12,142.21,19641.0,135.4371,135.5419,135.4371,135.5229,19641.0
2023-08-25 14:30:00,142.23,142.31,142.19,142.29,24846.0,135.5419,135.6182,135.5038,135.5991,24846.0
2023-08-25 14:35:00,142.3,142.36,142.21,142.24,15027.0,135.6086,135.6658,135.5229,135.5515,15027.0
2023-08-25 14:40:00,142.25,142.29,142.13,142.13,16141.0,135.561,135.5991,135.4466,135.4466,16141.0
2023-08-25 14:45:00,142.15,142.22,142.08,142.21,21378.0,135.4657,135.5324,135.399,135.5229,21378.0
2023-08-25 14:50:00,142.24,142.29,142.18,142.29,10679.0,135.5515,135.5991,135.4943,135.5991,10679.0
2023-08-25 14:55:00,142.3,142.32,142.25,142.3,13630.0,135.6086,135.6277,135.561,135.6086,13630.0
2023-08-25 15:00:00,142.32,142.44,142.23,142.3,21633.0,135.6277,135.7421,135.5419,135.6086,21633.0
2023-08-25 15:05:00,142.3,142.32,142.19,142.29,14725.0,135.6086,135.6277,135.5038,135.5991,14725.0
2023-08-25 15:10:00,142.3,142.32,142.21,142.21,13014.0,135.6086,135.6277,135.5229,135.5229,13014.0
2023-08-25 15:15:00,142.23,142.31,142.18,142.23,18687.0,135.5419,135.6182,135.4943,135.5419,18687.0
2023-08-25 15:20:00,142.22,142.34,142.22,142.31,17124.0,135.5324,135.6468,135.5324,135.6182,17124.0
2023-08-25 15:25:00,142.31,142.33,142.24,142.24,23405.0,135.6182,135.6372,135.5515,135.5515,23405.0
2023-08-25 15:30:00,142.26,142.33,142.22,142.28,22122.0,135.5705,135.6372,135.5324,135.5896,22122.0
2023-08-25 15:35:00,142.26,142.28,142.12,142.18,25521.0,135.5705,135.5896,135.4371,135.4943,25521.0
2023-08-25 15:40:00,142.19,142.23,142.1,142.2,19444.0,135.5038,135.5419,135.418,135.5133,19444.0
2023-08-25 15:45:00,142.22,142.22,142.0,142.0,13833.0,135.5324,135.5324,135.3227,135.3227,13833.0
2023-08-25 15:50:00,142.0,142.0,141.83,141.89,27643.0,135.3227,135.3227,135.1607,135.2179,27643.0
2023-08-25 15:55:00,141.87,142.0,141.86,141.95,40850.0,135.1989,135.3227,135.1893,135.2751,40850.0
2023-08-28 09:30:00,142.52,142.8,142.34,142.7,58895.0,135.8183,136.0851,135.6468,135.9898,58895.0
2023-08-28 09:35:00,142.68,142.93,142.65,142.85,11452.0,135.9708,136.209,135.9422,136.1328,11452.0
2023-08-28 09:40:00,142.87,143.06,142.86,143.04,24984.0,136.1518,136.3329,136.1423,136.3138,24984.0
2023-08-28 09:45:00,143.06,143.13,143.0,143.04,17091.0,136.3329,136.3996,136.2757,136.3138,17091.0
2023-08-28 09:50:00,143.02,143.08,142.98,143.05,19136.0,136.2948,136.352,136.2567,136.3234,19136.0
2023-08-28 09:55:00,143.03,143.13,143.02,143.07,58444.0,136.3043,136.3996,136.2948,136.3424,58444.0
2023-08-28 10:00:00,143.09,143.1,142.96,143.03,21461.0,136.3615,136.371,136.2376,136.3043,21461.0
2023-08-28 10:05:00,143.03,143.04,142.99,143.01,13894.0,136.3043,136.3138,136.2662,136.2852,13894.0
2023-08-28 10:10:00,143.01,143.04,142.92,142.96,15702.0,136.2852,136.3138,136.1995,136.2376,15702.0
2023-08-28 10:15:00,142.98,142.98,142.88,142.96,12925.0,136.2567,136.2567,136.1614,136.2376,12925.0
2023-08-28 10:20:00,142.94,142.98,142.91,142.98,24016.0,136.2185,136.2567,136.19,136.2567,24016.0
2023-08-28 10:25:00,142.99,143.0,142.91,143.0,16482.0,136.2662,136.2757,136.19,136.2757,16482.0
2023-08-28 10:30:00,143.0,143.03,142.95,142.97,12341.0,136.2757,136.3043,136.2281,136.2471,12341.0
2023-08-28 10:35:00,142.96,142.98,142.88,142.89,16540.0,136.2376,136.2567,136.1614,136.1709,16540.0
2023-08-28 10:40:00,142.89,142.95,142.86,142.9,9566.0,136.1709,136.2281,136.1423,136.1804,9566.0
2023-08-28 10:45:00,142.9,142.91,142.79,142.8,7906.0,136.1804,136.19,136.0756,136.0851,7906.0
2023-08-28 10:50:00,142.8,142.82,142.66,142.67,27229.0,136.0851,136.1042,135.9517,135.9612,27229.0
2023-08-28 10:55:00,142.69,142.76,142.63,142.75,4954.0,135.9803,136.047,135.9231,136.0375,4954.0
2023-08-28 11:00:00,142.74,142.74,142.59,142.62,13444.0,136.0279,136.0279,135.885,135.9136,13444.0
2023-08-28 11:05:00,142.63,142.65,142.53,142.57,18998.0,135.9231,135.9422,135.8278,135.8659,18998.0
2023-08-28 11:10:00,142.55,142.59,142.51,142.54,17107.0,135.8469,135.885,135.8088,135.8373,17107.0
2023-08-28 11:15:00,142.52,142.56,142.5,142.52,17185.0,135.8183,135.8564,135.7992,135.8183,17185.0
2023-08-28 11:20:00,142.53,142.57,142.5,142.52,26054.0,135.8278,135.8659,135.7992,135.8183,26054.0
2023-08-28 11:25:00,142.54,142.6,142.5,142.53,15362.0,135.8373,135.8945,135.7992,135.8278,15362.0
2023-08-28 11:30:00,142.54,142.6,142.48,142.52,14202.0,135.8373,135.8945,135.7802,135.8183,14202.0
2023-08-28 11:35:00,142.51,142.63,142.5,142.61,11128.0,135.8088,135.9231,135.7992,135.9041,11128.0
2023-08-28 11:40:00,142.61,142.62,142.41,142.46,18566.0,135.9041,135.9136,135.7135,135.7611,18566.0
2023-08-28 11:45:00,142.45,142.49,142.4,142.43,6678.0,135.7516,135.7897,135.7039,135.7325,6678.0
2023-08-28 11:50:00,142.43,142.5,142.4,142.48,7691.0,135.7325,135.7992,135.7039,135.7802,7691.0
2023-08-28 11:55:00,142.47,142.53,142.45,142.53,204216.0,135.7706,135.8278,135.7516,135.8278,204216.0
2023-08-28 12:00:00,142.53,142.53,142.48,142.49,6976.0,135.8278,135.8278,135.7802,135.7897,6976.0
2023-08-28 12:05:00,142.53,142.54,142.49,142.51,13378.0,135.8278,135.8373,135.7897,135.8088,13378.0
2023-08-28 12:10:00,142.51,142.58,142.48,142.58,56250.0,135.8088,135.8755,135.7802,135.8755,56250.0
2023-08-28 12:15:00,142.56,142.57,142.42,142.43,7596.0,135.8564,135.8659,135.723,135.7325,7596.0
2023-08-28 12:20:00,142.42,142.42,142.37,142.41,9945.0,135.723,135.723,135.6753,135.7135,9945.0
2023-08-28 12:25:00,142.42,142.48,142.39,142.47,15487.0,135.723,135.7802,135.6944,135.7706,15487.0
2023-08-28 12:30:00,142.46,142.47,142.41,142.44,13208.0,135.7611,135.7706,135.7135,135.7421,13208.0
2023-08-28 12:35:00,142.44,142.48,142.38,142.48,36078.0,135.7421,135.7802,135.6849,135.7802,36078.0
2023-08-28 12:40:00,142.48,142.56,142.44,142.52,12836.0,135.7802,135.8564,135.7421,135.8183,12836.0
2023-08-28 12:45:00,142.51,142.54,142.5,142.5,6991.0,135.8088,135.8373,135.7992,135.7992,6991.0
2023-08-28 12:50:00,142.51,142.61,142.51,142.58,5932.0,135.8088,135.9041,135.8088,135.8755,5932.0
2023-08-28 12:55:00,142.59,142.72,142.59,142.72,18079.0,135.885,136.0089,135.885,136.0089,18079.0
2023-08-28 13:00:00,142.72,142.76,142.71,142.74,8676.0,136.0089,136.047,135.9994,136.0279,8676.0
2023-08-28 13:05:00,142.75,142.85,142.75,142.75,62841.0,136.0375,136.1328,136.0375,136.0375,62841.0
2023-08-28 13:10:00,142.75,142.8,142.73,142.73,4309.0,136.0375,136.0851,136.0184,136.0184,4309.0
2023-08-28 13:15:00,142.73,142.74,142.64,142.68,15609.0,136.0184,136.0279,135.9326,135.9708,15609.0
2023-08-28 13:20:00,142.68,142.73,142.65,142.69,7705.0,135.9708,136.0184,135.9422,135.9803,7705.0
2023-08-28 13:25:00,142.7,142.7,142.64,142.68,4891.0,135.9898,135.9898,135.9326,135.9708,4891.0
2023-08-28 13:30:00,142.69,142.71,142.67,142.68,5096.0,135.9803,135.9994,135.9612,135.9708,5096.0
2023-08-28 13:35:00,142.66,142.68,142.57,142.62,16412.0,135.9517,135.9708,135.8659,135.9136,16412.0
2023-08-28 13:40:00,142.63,142.65,142.59,142.61,5806.0,135.9231,135.9422,135.885,135.9041,5806.0
2023-08-28 13:45:00,142.6,142.62,142.54,142.57,6233.0,135.8945,135.9136,135.8373,135.8659,6233.0
2023-08-28 13:50:00,142.55,142.59,142.42,142.42,19078.0,135.8469,135.885,135.723,135.723,19078.0
2023-08-28 13:55:00,142.41,142.41,142.24,142.3,15280.0,135.7135,135.7135,135.5515,135.6086,15280.0
2023-08-28 14:00:00,142.3,142.3,142.22,142.26,12590.0,135.6086,135.6086,135.5324,135.5705,12590.0
2023-08-28 14:05:00,142.25,142.29,142.23,142.29,21525.0,135.561,135.5991,135.5419,135.5991,21525.0
2023-08-28 14:10:00,142.3,142.3,142.22,142.25,4135.0,135.6086,135.6086,135.5324,135.561,4135.0
2023-08-28 14:15:00,142.26,142.3,142.21,142.21,13576.0,135.5705,135.6086,135.5229,135.5229,13576.0
2023-08-28 14:20:00,142.21,142.29,142.21,142.25,5921.0,135.5229,135.5991,135.5229,135.561,5921.0
2023-08-28 14:25:00,142.27,142.31,142.22,142.28,11207.0,135.58,135.6182,135.5324,135.5896,11207.0
2023-08-28 14:30:00,142.26,142.33,142.24,142.3,14360.0,135.5705,135.6372,135.5515,135.6086,14360.0
2023-08-28 14:35:00,142.31,142.44,142.29,142.3,19775.0,135.6182,135.7421,135.5991,135.6086,19775.0
2023-08-28 14:40:00,142.31,142.38,142.31,142.38,15258.0,135.6182,135.6849,135.6182,135.6849,15258.0
2023-08-28 14:45:00,142.37,142.39,142.34,142.36,17599.0,135.6753,135.6944,135.6468,135.6658,17599.0
2023-08-28 14:50:00,142.37,142.42,142.37,142.42,12242.0,135.6753,135.723,135.6753,135.723,12242.0
2023-08-28 14:55:00,142.43,142.44,142.34,142.4,23985.0,135.7325,135.7421,135.6468,135.7039,23985.0
2023-08-28 15:00:00,142.43,142.48,142.38,142.46,20058.0,135.7325,135.7802,135.6849,135.7611,20058.0
2023-08-28 15:05:00,142.47,142.55,142.43,142.54,9535.0,135.7706,135.8469,135.7325,135.8373,9535.0
2023-08-28 15:10:00,142.53,142.54,142.44,142.47,12831.0,135.8278,135.8373,135.7421,135.7706,12831.0
2023-08-28 15:15:00,142.45,142.49,142.42,142.45,20807.0,135.7516,135.7897,135.723,135.7516,20807.0
2023-08-28 15:20:00,142.46,142.46,142.34,142.4,31101.0,135.7611,135.7611,135.6468,135.7039,31101.0
2023-08-28 15:25:00,142.38,142.49,142.35,142.44,13347.0,135.6849,135.7897,135.6563,135.7421,13347.0
2023-08-28 15:30:00,142.44,142.51,142.41,142.5,18785.0,135.7421,135.8088,135.7135,135.7992,18785.0
2023-08-28 15:35:00,142.49,142.56,142.48,142.48,40911.0,135.7897,135.8564,135.7802,135.7802,40911.0
2023-08-28 15:40:00,142.49,142.56,142.44,142.56,31001.0,135.7897,135.8564,135.7421,135.8564,31001.0
2023-08-28 15:45:00,142.55,142.88,142.54,142.68,44245.0,135.8469,136.1614,135.8373,135.9708,44245.0
2023-08-28 15:50:00,142.65,142.71,142.59,142.65,17433.0,135.9422,135.9994,135.885,135.9422,17433.0
2023-08-28 15:55:00,142.64,142.75,142.61,142.65,39141.0,135.9326,136.0375,135.9041,135.9422,39141.0
2023-08-29 09:30:00,142.8,142.86,142.68,142.7,75840.0,136.0851,136.1423,135.9708,135.9898,75840.0
2023-08-29 09:35:00,142.66,142.88,142.64,142.88,9802.0,135.9517,136.1614,135.9326,136.1614,9802.0
2023-08-29 09:40:00,142.9,143.02,142.88,143.0,21671.0,136.1804,136.2948,136.1614,136.2757,21671.0
2023-08-29 09:45:00,142.98,143.07,142.98,143.0,7478.0,136.2567,136.3424,136.2567,136.2757,7478.0
2023-08-29 09:50:00,143.01,143.02,142.92,142.97,7698.0,136.2852,136.2948,136.1995,136.2471,7698.0
2023-08-29 09:55:00,142.94,142.95,142.85,142.91,6837.0,136.2185,136.2281,136.1328,136.19,6837.0
2023-08-29 10:00:00,142.95,143.15,142.95,143.06,50523.0,136.2281,136.4187,136.2281,136.3329,50523.0
2023-08-29 10:05:00,143.07,143.08,142.98,143.04,10446.0,136.3424,136.352,136.2567,136.3138,10446.0
2023-08-29 10:10:00,143.05,143.05,142.86,143.01,28218.0,136.3234,136.3234,136.1423,136.2852,28218.0
2023-08-29 10:15:00,143.03,143.2,142.96,143.16,533593.0,136.3043,136.4663,136.2376,136.4282,533593.0
2023-08-29 10:20:00,143.16,143.2,143.13,143.18,7707.0,136.4282,136.4663,136.3996,136.4473,7707.0
2023-08-29 10:25:00,143.18,143.18,143.1,143.13,15100.0,136.4473,136.4473,136.371,136.3996,15100.0
2023-08-29 10:30:00,143.14,143.3,143.14,143.27,6606.0,136.4091,136.5616,136.4091,136.533,6606.0
2023-08-29 10:35:00,143.26,143.29,142.97,142.99,28702.0,136.5235,136.5521,136.2471,136.2662,28702.0
2023-08-29 10:40:00,143.0,143.04,142.9,142.9,17140.0,136.2757,136.3138,136.1804,136.1804,17140.0
2023-08-29 10:45:00,142.86,142.87,142.77,142.85,19595.0,136.1423,136.1518,136.0565,136.1328,19595.0
2023-08-29 10:50:00,142.88,142.95,142.8,142.8,28125.0,136.1614,136.2281,136.0851,136.0851,28125.0
2023-08-29 10:55:00,142.78,142.87,142.75,142.87,9262.0,136.0661,136.1518,136.0375,136.1518,9262.0
2023-08-29 11:00:00,142.87,142.89,142.79,142.88,12279.0,136.1518,136.1709,136.0756,136.1614,12279.0
2023-08-29 11:05:00,142.89,142.94,142.87,142.93,7291.0,136.1709,136.2185,136.1518,136.209,7291.0
2023-08-29 11:10:00,142.93,142.95,142.87,142.93,20943.0,136.209,136.2281,136.1518,136.209,20943.0
2023-08-29 11:15:00,142.94,143.01,142.94,142.99,8236.0,136.2185,136.2852,136.2185,136.2662,8236.0
2023-08-29 11:20:00,142.99,143.09,142.98,143.09,8379.0,136.2662,136.3615,136.2567,136.3615,8379.0
2023-08-29 11:25:00,143.09,143.13,143.06,143.11,3709.0,136.3615,136.3996,136.3329,136.3805,3709.0
2023-08-29 11:30:00,143.14,143.18,143.13,143.18,20276.0,136.4091,136.4473,136.3996,136.4473,20276.0
2023-08-29 11:35:00,143.17,143.33,143.17,143.32,9995.0,136.4377,136.5902,136.4377,136.5807,9995.0
2023-08-29 11:40:00,143.33,143.4,143.29,143.38,11053.0,136.5902,136.6569,136.5521,136.6379,11053.0
2023-08-29 11:45:00,143.38,143.39,143.25,143.27,24700.0,136.6379,136.6474,136.514,136.533,24700.0
2023-08-29 11:50:00,143.27,143.34,143.26,143.31,29031.0,136.533,136.5997,136.5235,136.5711,29031.0
2023-08-29 11:55:00,143.3,143.32,143.24,143.28,15114.0,136.5616,136.5807,136.5044,136.5426,15114.0
2023-08-29 12:00:00,143.3,143.4,143.28,143.4,6432.0,136.5616,136.6569,136.5426,136.6569,6432.0
2023-08-29 12:05:00,143.4,143.4,143.35,143.39,8139.0,136.6569,136.6569,136.6093,136.6474,8139.0
2023-08-29 12:10:00,143.38,143.42,143.38,143.41,36010.0,136.6379,136.676,136.6379,136.6664,36010.0
2023-08-29 12:15:00,143.41,143.52,143.41,143.5,9301.0,136.6664,136.7713,136.6664,136.7522,9301.0
2023-08-29 12:20:00,143.5,143.61,143.49,143.61,13142.0,136.7522,136.857,136.7427,136.857,13142.0
2023-08-29 12:25:00,143.59,143.63,143.58,143.61,4985.0,136.838,136.8761,136.8284,136.857,4985.0
2023-08-29 12:30:00,143.59,143.61,143.53,143.55,18997.0,136.838,136.857,136.7808,136.7999,18997.0
2023-08-29 12:35:00,143.55,143.57,143.48,143.49,12787.0,136.7999,136.8189,136.7331,136.7427,12787.0
2023-08-29 12:40:00,143.5,143.5,143.46,143.5,11685.0,136.7522,136.7522,136.7141,136.7522,11685.0
2023-08-29 12:45:00,143.47,143.48,143.41,143.42,4836.0,136.7236,136.7331,136.6664,136.676,4836.0
2023-08-29 12:50:00,143.44,143.5,143.41,143.5,17718.0,136.695,136.7522,136.6664,136.7522,17718.0
2023-08-29 12:55:00,143.51,143.54,143.47,143.54,8566.0,136.7617,136.7903,136.7236,136.7903,8566.0
2023-08-29 13:00:00,143.53,143.6,143.51,143.59,7138.0,136.7808,136.8475,136.7617,136.838,7138.0
2023-08-29 13:05:00,143.61,143.63,143.59,143.63,4881.0,136.857,136.8761,136.838,136.8761,4881.0
2023-08-29 13:10:00,143.64,143.67,143.56,143.67,4078.0,136.8856,136.9142,136.8094,136.9142,4078.0
2023-08-29 13:15:00,143.65,143.67,143.61,143.61,7194.0,136.8952,136.9142,136.857,136.857,7194.0
2023-08-29 13:20:00,143.61,143.69,143.59,143.68,5322.0,136.857,136.9333,136.838,136.9237,5322.0
2023-08-29 13:25:00,143.68,143.71,143.66,143.66,2469.0,136.9237,136.9523,136.9047,136.9047,2469.0
2023-08-29 13:30:00,143.67,143.68,143.64,143.65,12096.0,136.9142,136.9237,136.8856,136.8952,12096.0
2023-08-29 13:35:00,143.66,143.76,143.66,143.76,10566.0,136.9047,137.0,136.9047,137.0,10566.0
2023-08-29 13:40:00,143.75,143.77,143.74,143.75,4280.0,136.9905,137.0095,136.9809,136.9905,4280.0
2023-08-29 13:45:00,143.75,143.79,143.73,143.73,9382.0,136.9905,137.0286,136.9714,136.9714,9382.0
2023-08-29 13:50:00,143.71,143.76,143.58,143.61,29210.0,136.9523,137.0,136.8284,136.857,29210.0
2023-08-29 13:55:00,143.6,143.61,143.48,143.59,33777.0,136.8475,136.857,136.7331,136.838,33777.0
2023-08-29 14:00:00,143.59,143.62,143.54,143.58,23245.0,136.838,136.8666,136.7903,136.8284,23245.0
2023-08-29 14:05:00,143.56,143.6,143.54,143.6,29804.0,136.8094,136.8475,136.7903,136.8475,29804.0
2023-08-29 14:10:00,143.6,143.6,143.51,143.51,42102.0,136.8475,136.8475,136.7617,136.7617,42102.0
2023-08-29 14:15:00,143.51,143.55,143.46,143.55,29151.0,136.7617,136.7999,136.7141,136.7999,29151.0
2023-08-29 14:20:00,143.56,143.62,143.52,143.53,23174.0,136.8094,136.8666,136.7713,136.7808,23174.0
2023-08-29 14:25:00,143.53,143.58,143.45,143.52,54185.0,136.7808,136.8284,136.7046,136.7713,54185.0
2023-08-29 14:30:00,143.52,143.62,143.51,143.61,25158.0,136.7713,136.8666,136.7617,136.857,25158.0
2023-08-29 14:35:00,143.61,143.67,143.56,143.57,29595.0,136.857,136.9142,136.8094,136.8189,29595.0
2023-08-29 14:40:00,143.56,143.68,143.56,143.67,29357.0,136.8094,136.9237,136.8094,136.9142,29357.0
2023-08-29 14:45:00,143.67,143.7,143.61,143.66,35257.0,136.9142,136.9428,136.857,136.9047,35257.0
2023-08-29 14:50:00,143.67,143.68,143.57,143.6,35615.0,136.9142,136.9237,136.8189,136.8475,35615.0
2023-08-29 14:55:00,143.59,143.6,143.51,143.58,36176.0,136.838,136.8475,136.7617,136.8284,36176.0
2023-08-29 15:00:00,143.59,143.6,143.49,143.58,33163.0,136.838,136.8475,136.7427,136.8284,33163.0
2023-08-29 15:05:00,143.58,143.6,143.52,143.54,35782.0,136.8284,136.8475,136.7713,136.7903,35782.0
2023-08-29 15:10:00,143.55,143.59,143.51,143.58,30762.0,136.7999,136.838,136.7617,136.8284,30762.0
2023-08-29 15:15:00,143.57,143.68,143.57,143.66,39171.0,136.8189,136.9237,136.8189,136.9047,39171.0
2023-08-29 15:20:00,143.66,143.71,143.62,143.7,32048.0,136.9047,136.9523,136.8666,136.9428,32048.0
2023-08-29 15:25:00,143.71,143.79,143.7,143.77,30174.0,136.9523,137.0286,136.9428,137.0095,30174.0
2023-08-29 15:30:00,143.76,143.78,143.71,143.75,20107.0,137.0,137.019,136.9523,136.9905,20107.0
2023-08-29 15:35:00,143.73,143.8,143.73,143.75,19432.0,136.9714,137.0381,136.9714,136.9905,19432.0
2023-08-29 15:40:00,143.76,143.86,143.75,143.85,18700.0,137.0,137.0953,136.9905,137.0857,18700.0
2023-08-29 15:45:00,143.84,143.91,143.78,143.8,22079.0,137.0762,137.1429,137.019,137.0381,22079.0
2023-08-29 15:50:00,143.81,143.84,143.74,143.81,121354.0,137.0476,137.0762,136.9809,137.0476,121354.0
2023-08-29 15:55:00,143.81,143.92,143.78,143.88,117770.0,137.0476,137.1525,137.019,137.1143,117770.0
2023-08-30 09:30:00,144.02,144.22,143.91,144.16,87886.0,137.2478,137.4384,137.1429,137.3812,87886.0
2023-08-30 09:35:00,144.16,144.29,144.16,144.22,31991.0,137.3812,137.5051,137.3812,137.4384,31991.0
2023-08-30 09:40:00,144.24,144.24,144.12,144.19,10431.0,137.4574,137.4574,137.3431,137.4098,10431.0
2023-08-30 09:45:00,144.19,144.48,144.19,144.44,18384.0,137.4098,137.6861,137.4098,137.648,18384.0
2023-08-30 09:50:00,144.45,144.51,144.42,144.48,53445.0,137.6575,137.7147,137.6289,137.6861,53445.0
2023-08-30 09:55:00,144.48,144.54,144.42,144.52,25638.0,137.6861,137.7433,137.6289,137.7242,25638.0
2023-08-30 10:00:00,144.5,144.54,144.37,144.38,26037.0,137.7052,137.7433,137.5813,137.5908,26037.0
2023-08-30 10:05:00,144.39,144.42,144.37,144.38,15017.0,137.6004,137.6289,137.5813,137.5908,15017.0
2023-08-30 10:10:00,144.34,144.36,144.31,144.32,21375.0,137.5527,137.5718,137.5241,137.5336,21375.0
2023-08-30 10:15:00,144.3,144.31,144.18,144.19,47991.0,137.5146,137.5241,137.4002,137.4098,47991.0
2023-08-30 10:20:00,144.18,144.18,144.03,144.08,9803.0,137.4002,137.4002,137.2573,137.3049,9803.0
2023-08-30 10:25:00,144.06,144.06,143.78,143.84,42959.0,137.2859,137.2859,137.019,137.0762,42959.0
2023-08-30 10:30:00,143.84,144.02,143.8,144.0,16071.0,137.0762,137.2478,137.0381,137.2287,16071.0
2023-08-30 10:35:00,144.0,144.0,143.78,143.86,25867.0,137.2287,137.2287,137.019,137.0953,25867.0
2023-08-30 10:40:00,143.86,143.91,143.8,143.86,14010.0,137.0953,137.1429,137.0381,137.0953,14010.0
2023-08-30 10:45:00,143.89,143.94,143.85,143.9,15612.0,137.1239,137.1715,137.0857,137.1334,15612.0
2023-08-30 10:50:00,143.89,143.97,143.87,143.96,9645.0,137.1239,137.2001,137.1048,137.1906,9645.0
2023-08-30 10:55:00,143.94,144.03,143.93,144.02,20974.0,137.1715,137.2573,137.162,137.2478,20974.0
2023-08-30 11:00:00,144.02,144.03,143.85,143.92,13788.0,137.2478,137.2573,137.0857,137.1525,13788.0
2023-08-30 11:05:00,143.94,143.97,143.9,143.9,6669.0,137.1715,137.2001,137.1334,137.1334,6669.0
2023-08-30 11:10:00,143.9,143.96,143.9,143.95,31002.0,137.1334,137.1906,137.1334,137.181,31002.0
2023-08-30 11:15:00,143.95,143.96,143.91,143.94,40185.0,137.181,137.1906,137.1429,137.1715,40185.0
2023-08-30 11:20:00,143.94,143.98,143.9,143.97,9995.0,137.1715,137.2096,137.1334,137.2001,9995.0
2023-08-30 11:25:00,143.98,144.04,143.92,144.04,12562.0,137.2096,137.2668,137.1525,137.2668,12562.0
2023-08-30 11:30:00,144.05,144.08,144.01,144.08,8029.0,137.2763,137.3049,137.2382,137.3049,8029.0
2023-08-30 11:35:00,144.09,144.15,144.07,144.14,6568.0,137.3145,137.3716,137.2954,137.3621,6568.0
2023-08-30 11:40:00,144.15,144.19,144.15,144.17,3708.0,137.3716,137.4098,137.3716,137.3907,3708.0
2023-08-30 11:45:00,144.17,144.17,144.08,144.09,9807.0,137.3907,137.3907,137.3049,137.3145,9807.0
2023-08-30 11:50:00,144.1,144.16,144.06,144.13,25134.0,137.324,137.3812,137.2859,137.3526,25134.0
2023-08-30 11:55:00,144.12,144.19,144.12,144.16,3584.0,137.3431,137.4098,137.3431,137.3812,3584.0
2023-08-30 12:00:00,144.17,144.17,144.08,144.16,22937.0,137.3907,137.3907,137.3049,137.3812,22937.0
2023-08-30 12:05:00,144.16,144.16,144.08,144.09,23501.0,137.3812,137.3812,137.3049,137.3145,23501.0
2023-08-30 12:10:00,144.1,144.12,144.05,144.12,9939.0,137.324,137.3431,137.2763,137.3431,9939.0
2023-08-30 12:15:00,144.11,144.22,144.09,144.17,22296.0,137.3335,137.4384,137.3145,137.3907,22296.0
2023-08-30 12:20:00,144.19,144.19,144.13,144.18,59887.0,137.4098,137.4098,137.3526,137.4002,59887.0
2023-08-30 12:25:00,144.16,144.24,144.15,144.21,27375.0,137.3812,137.4574,137.3716,137.4288,27375.0
2023-08-30 12:30:00,144.21,144.26,144.21,144.25,6011.0,137.4288,137.4765,137.4288,137.4669,6011.0
2023-08-30 12:35:00,144.27,144.27,144.16,144.19,11301.0,137.486,137.486,137.3812,137.4098,11301.0
2023-08-30 12:40:00,144.19,144.25,144.18,144.25,6304.0,137.4098,137.4669,137.4002,137.4669,6304.0
2023-08-30 12:45:00,144.24,144.29,144.22,144.24,11740.0,137.4574,137.5051,137.4384,137.4574,11740.0
2023-08-30 12:50:00,144.22,144.26,144.19,144.19,10121.0,137.4384,137.4765,137.4098,137.4098,10121.0
2023-08-30 12:55:00,144.21,144.28,144.21,144.28,5047.0,137.4288,137.4955,137.4288,137.4955,5047.0
2023-08-30 13:00:00,144.27,144.29,144.23,144.27,7865.0,137.486,137.5051,137.4479,137.486,7865.0
2023-08-30 13:05:00,144.26,144.27,144.21,144.23,4532.0,137.4765,137.486,137.4288,137.4479,4532.0
2023-08-30 13:10:00,144.22,144.24,144.2,144.2,8049.0,137.4384,137.4574,137.4193,137.4193,8049.0
2023-08-30 13:15:00,144.21,144.21,144.15,144.19,12750.0,137.4288,137.4288,137.3716,137.4098,12750.0
2023-08-30 13:20:00,144.18,144.19,144.15,144.16,9474.0,137.4002,137.4098,137.3716,137.3812,9474.0
2023-08-30 13:25:00,144.15,144.18,144.12,144.12,11841.0,137.3716,137.4002,137.3431,137.3431,11841.0
2023-08-30 13:30:00,144.11,144.2,144.11,144.18,3032.0,137.3335,137.4193,137.3335,137.4002,3032.0
2023-08-30 13:35:00,144.18,144.19,144.16,144.18,8135.0,137.4002,137.4098,137.3812,137.4002,8135.0
2023-08-30 13:40:00,144.17,144.18,144.15,144.18,7343.0,137.3907,137.4002,137.3716,137.4002,7343.0
2023-08-30 13:45:00,144.18,144.19,144.1,144.13,51951.0,137.4002,137.4098,137.324,137.3526,51951.0
2023-08-30 13:50:00,144.11,144.12,144.02,144.02,9675.0,137.3335,137.3431,137.2478,137.2478,9675.0
2023-08-30 13:55:00,144.03,144.05,143.95,144.05,8681.0,137.2573,137.2763,137.181,137.2763,8681.0
2023-08-30 14:00:00,144.06,144.09,143.99,144.02,10682.0,137.2859,137.3145,137.2192,137.2478,10682.0
2023-08-30 14:05:00,144.02,144.02,143.96,144.0,10572.0,137.2478,137.2478,137.1906,137.2287,10572.0
2023-08-30 14:10:00,143.98,144.08,143.95,144.08,15296.0,137.2096,137.3049,137.181,137.3049,15296.0
2023-08-30 14:15:00,144.08,144.11,143.99,144.02,14521.0,137.3049,137.3335,137.2192,137.2478,14521.0
2023-08-30 14:20:00,144.03,144.04,143.98,143.99,35350.0,137.2573,137.2668,137.2096,137.2192,35350.0
2023-08-30 14:25:00,143.99,144.0,143.91,143.93,11658.0,137.2192,137.2287,137.1429,137.162,11658.0
2023-08-30 14:30:00,143.93,143.99,143.91,143.98,12808.0,137.162,137.2192,137.1429,137.2096,12808.0
2023-08-30 14:35:00,143.97,144.01,143.93,143.99,35182.0,137.2001,137.2382,137.162,137.2192,35182.0
2023-08-30 14:40:00,143.99,144.08,143.98,144.08,23636.0,137.2192,137.3049,137.2096,137.3049,23636.0
2023-08-30 14:45:00,144.07,144.13,144.06,144.06,29052.0,137.2954,137.3526,137.2859,137.2859,29052.0
2023-08-30 14:50:00,144.08,144.12,144.07,144.08,39824.0,137.3049,137.3431,137.2954,137.3049,39824.0
2023-08-30 14:55:00,144.08,144.11,144.05,144.11,218031.0,137.3049,137.3335,137.2763,137.3335,218031.0
2023-08-30 15:00:00,144.12,144.17,144.09,144.17,37530.0,137.3431,137.3907,137.3145,137.3907,37530.0
2023-08-30 15:05:00,144.16,144.18,144.14,144.17,11023.0,137.3812,137.4002,137.3621,137.3907,11023.0
2023-08-30 15:10:00,144.18,144.2,144.14,144.18,10201.0,137.4002,137.4193,137.3621,137.4002,10201.0
2023-08-30 15:15:00,144.19,144.2,144.15,144.16,16658.0,137.4098,137.4193,137.3716,137.3812,16658.0
2023-08-30 15:20:00,144.16,144.19,144.12,144.18,10482.0,137.3812,137.4098,137.3431,137.4002,10482.0
2023-08-30 15:25:00,144.17,144.17,144.12,144.15,10345.0,137.3907,137.3907,137.3431,137.3716,10345.0
2023-08-30 15:30:00,144.16,144.18,144.1,144.13,33623.0,137.3812,137.4002,137.324,137.3526,33623.0
2023-08-30 15:35:00,144.12,144.16,144.09,144.1,14232.0,137.3431,137.3812,137.3145,137.324,14232.0
2023-08-30 15:40:00,144.09,144.12,144.07,144.1,8968.0,137.3145,137.3431,137.2954,137.324,8968.0
2023-08-30 15:45:00,144.11,144.17,144.07,144.09,36161.0,137.3335,137.3907,137.2954,137.3145,36161.0
2023-08-30 15:50:00,144.06,144.09,144.01,144.05,31415.0,137.2859,137.3145,137.2382,137.2763,31415.0
2023-08-30 15:55:00,144.06,144.14,144.04,144.14,38235.0,137.2859,137.3621,137.2668,137.3621,38235.0
2023-08-31 09:30:00,144.39,144.39,144.11,144.39,125303.0,137.6004,137.6004,137.3335,137.6004,125303.0
2023-08-31 09:35:00,144.4,144.45,144.21,144.21,14866.0,137.6099,137.6575,137.4288,137.4288,14866.0
2023-08-31 09:40:00,144.21,144.27,144.18,144.19,13142.0,137.4288,137.486,137.4002,137.4098,13142.0
2023-08-31 09:45:00,144.17,144.31,144.08,144.29,16839.0,137.3907,137.5241,137.3049,137.5051,16839.0
2023-08-31 09:50:00,144.32,144.37,144.3,144.35,10291.0,137.5336,137.5813,137.5146,137.5622,10291.0
2023-08-31 09:55:00,144.35,144.42,144.34,144.38,17385.0,137.5622,137.6289,137.5527,137.5908,17385.0
2023-08-31 10:00:00,144.38,144.38,144.25,144.29,15047.0,137.5908,137.5908,137.4669,137.5051,15047.0
2023-08-31 10:05:00,144.31,144.31,144.22,144.23,8516.0,137.5241,137.5241,137.4384,137.4479,8516.0
2023-08-31 10:10:00,144.23,144.28,144.17,144.24,11662.0,137.4479,137.4955,137.3907,137.4574,11662.0
2023-08-31 10:15:00,144.23,144.26,144.2,144.23,12024.0,137.4479,137.4765,137.4193,137.4479,12024.0
2023-08-31 10:20:00,144.21,144.26,144.19,144.25,34764.0,137.4288,137.4765,137.4098,137.4669,34764.0
2023-08-31 10:25:00,144.25,144.27,144.19,144.27,19913.0,137.4669,137.486,137.4098,137.486,19913.0
2023-08-31 10:30:00,144.26,144.29,144.23,144.25,14859.0,137.4765,137.5051,137.4479,137.4669,14859.0
2023-08-31 10:35:00,144.26,144.32,144.25,144.26,11880.0,137.4765,137.5336,137.4669,137.4765,11880.0
2023-08-31 10:40:00,144.27,144.31,144.24,144.25,17549.0,137.486,137.5241,137.4574,137.4669,17549.0
2023-08-31 10:45:00,144.26,144.26,144.21,144.23,15148.0,137.4765,137.4765,137.4288,137.4479,15148.0
2023-08-31 10:50:00,144.23,144.27,144.12,144.25,9748.0,137.4479,137.486,137.3431,137.4669,9748.0
2023-08-31 10:55:00,144.24,144.25,144.19,144.23,13939.0,137.4574,137.4669,137.4098,137.4479,13939.0
2023-08-31 11:00:00,144.23,144.25,144.16,144.16,33056.0,137.4479,137.4669,137.3812,137.3812,33056.0
2023-08-31 11:05:00,144.15,144.16,144.07,144.15,5788.0,137.3716,137.3812,137.2954,137.3716,5788.0
2023-08-31 11:10:00,144.19,144.19,144.1,144.11,9928.0,137.4098,137.4098,137.324,137.3335,9928.0
2023-08-31 11:15:00,144.12,144.13,144.1,144.11,7733.0,137.3431,137.3526,137.324,137.3335,7733.0
2023-08-31 11:20:00,144.09,144.09,144.02,144.08,16972.0,137.3145,137.3145,137.2478,137.3049,16972.0
2023-08-31 11:25:00,144.08,144.18,144.07,144.18,13400.0,137.3049,137.4002,137.2954,137.4002,13400.0
2023-08-31 11:30:00,144.18,144.19,144.03,144.04,18938.0,137.4002,137.4098,137.2573,137.2668,18938.0
2023-08-31 11:35:00,144.02,144.09,144.01,144.07,18094.0,137.2478,137.3145,137.2382,137.2954,18094.0
2023-08-31 11:40:00,144.09,144.15,144.03,144.04,9551.0,137.3145,137.3716,137.2573,137.2668,9551.0
2023-08-31 11:45:00,144.03,144.11,144.03,144.08,10785.0,137.2573,137.3335,137.2573,137.3049,10785.0
2023-08-31 11:50:00,144.07,144.12,144.06,144.11,7903.0,137.2954,137.3431,137.2859,137.3335,7903.0
2023-08-31 11:55:00,144.13,144.13,144.05,144.12,7281.0,137.3526,137.3526,137.2763,137.3431,7281.0
2023-08-31 12:00:00,144.12,144.12,144.06,144.1,19029.0,137.3431,137.3431,137.2859,137.324,19029.0
2023-08-31 12:05:00,144.1,144.18,144.1,144.18,14688.0,137.324,137.4002,137.324,137.4002,14688.0
2023-08-31 12:10:00,144.18,144.22,144.14,144.2,33235.0,137.4002,137.4384,137.3621,137.4193,33235.0
2023-08-31 12:15:00,144.2,144.2,144.09,144.11,17217.0,137.4193,137.4193,137.3145,137.3335,17217.0
2023-08-31 12:20:00,144.1,144.13,144.04,144.07,40008.0,137.324,137.3526,137.2668,137.2954,40008.0
2023-08-31 12:25:00,144.07,144.08,144.04,144.06,7646.0,137.2954,137.3049,137.2668,137.2859,7646.0
2023-08-31 12:30:00,144.05,144.07,143.97,143.97,10564.0,137.2763,137.2954,137.2001,137.2001,10564.0
2023-08-31 12:35:00,143.99,144.0,143.96,143.96,18451.0,137.2192,137.2287,137.1906,137.1906,18451.0
2023-08-31 12:40:00,143.96,143.96,143.89,143.89,5876.0,137.1906,137.1906,137.1239,137.1239,5876.0
2023-08-31 12:45:00,143.88,143.91,143.82,143.84,12811.0,137.1143,137.1429,137.0572,137.0762,12811.0
2023-08-31 12:50:00,143.84,143.88,143.82,143.87,14172.0,137.0762,137.1143,137.0572,137.1048,14172.0
2023-08-31 12:55:00,143.86,143.92,143.86,143.9,8380.0,137.0953,137.1525,137.0953,137.1334,8380.0
2023-08-31 13:00:00,143.9,143.91,143.85,143.89,9403.0,137.1334,137.1429,137.0857,137.1239,9403.0
2023-08-31 13:05:00,143.87,143.97,143.87,143.96,12550.0,137.1048,137.2001,137.1048,137.1906,12550.0
2023-08-31 13:10:00,143.99,144.03,143.98,144.0,12315.0,137.2192,137.2573,137.2096,137.2287,12315.0
2023-08-31 13:15:00,144.02,144.06,144.02,144.06,7136.0,137.2478,137.2859,137.2478,137.2859,7136.0
2023-08-31 13:20:00,144.05,144.06,144.02,144.05,6533.0,137.2763,137.2859,137.2478,137.2763,6533.0
2023-08-31 13:25:00,144.08,144.1,144.04,144.08,8575.0,137.3049,137.324,137.2668,137.3049,8575.0
2023-08-31 13:30:00,144.08,144.09,144.05,144.07,8228.0,137.3049,137.3145,137.2763,137.2954,8228.0
2023-08-31 13:35:00,144.07,144.1,144.04,144.05,8638.0,137.2954,137.324,137.2668,137.2763,8638.0
2023-08-31 13:40:00,144.06,144.07,144.03,144.06,9875.0,137.2859,137.2954,137.2573,137.2859,9875.0
2023-08-31 13:45:00,144.05,144.05,143.97,144.0,21174.0,137.2763,137.2763,137.2001,137.2287,21174.0
2023-08-31 13:50:00,143.99,144.01,143.93,143.94,78026.0,137.2192,137.2382,137.162,137.1715,78026.0
2023-08-31 13:55:00,143.95,143.99,143.94,143.99,12773.0,137.181,137.2192,137.1715,137.2192,12773.0
2023-08-31 14:00:00,143.99,144.06,143.99,144.02,22035.0,137.2192,137.2859,137.2192,137.2478,22035.0
2023-08-31 14:05:00,144.03,144.1,144.03,144.04,17578.0,137.2573,137.324,137.2573,137.2668,17578.0
2023-08-31 14:10:00,144.03,144.09,144.03,144.07,17793.0,137.2573,137.3145,137.2573,137.2954,17793.0
2023-08-31 14:15:00,144.08,144.13,144.06,144.07,12310.0,137.3049,137.3526,137.2859,137.2954,12310.0
2023-08-31 14:20:00,144.08,144.09,144.05,144.09,10987.0,137.3049,137.3145,137.2763,137.3145,10987.0
2023-08-31 14:25:00,144.09,144.11,144.04,144.04,7504.0,137.3145,137.3335,137.2668,137.2668,7504.0
2023-08-31 14:30:00,144.06,144.07,144.0,144.02,11161.0,137.2859,137.2954,137.2287,137.2478,11161.0
2023-08-31 14:35:00,144.0,144.0,143.87,143.88,6114.0,137.2287,137.2287,137.1048,137.1143,6114.0
2023-08-31 14:40:00,143.87,143.88,143.71,143.72,9562.0,137.1048,137.1143,136.9523,136.9619,9562.0
2023-08-31 14:45:00,143.73,143.75,143.66,143.67,103078.0,136.9714,136.9905,136.9047,136.9142,103078.0
2023-08-31 14:50:00,143.66,143.67,143.61,143.63,10511.0,136.9047,136.9142,136.857,136.8761,10511.0
2023-08-31 14:55:00,143.61,143.63,143.58,143.6,20546.0,136.857,136.8761,136.8284,136.8475,20546.0
2023-08-31 15:00:00,143.59,143.67,143.57,143.64,20322.0,136.838,136.9142,136.8189,136.8856,20322.0
2023-08-31 15:05:00,143.64,143.67,143.58,143.65,24921.0,136.8856,136.9142,136.8284,136.8952,24921.0
2023-08-31 15:10:00,143.66,143.69,143.64,143.67,18781.0,136.9047,136.9333,136.8856,136.9142,18781.0
2023-08-31 15:15:00,143.68,143.7,143.63,143.68,27248.0,136.9237,136.9428,136.8761,136.9237,27248.0
2023-08-31 15:20:00,143.68,143.73,143.62,143.64,30256.0,136.9237,136.9714,136.8666,136.8856,30256.0
2023-08-31 15:25:00,143.64,143.68,143.61,143.65,32379.0,136.8856,136.9237,136.857,136.8952,32379.0
2023-08-31 15:30:00,143.65,143.69,143.62,143.63,23604.0,136.8952,136.9333,136.8666,136.8761,23604.0
2023-08-31 15:35:00,143.63,143.64,143.57,143.63,43339.0,136.8761,136.8856,136.8189,136.8761,43339.0
2023-08-31 15:40:00,143.63,143.75,143.62,143.73,29622.0,136.8761,136.9905,136.8666,136.9714,29622.0
2023-08-31 15:45:00,143.72,143.76,143.69,143.71,75303.0,136.9619,137.0,136.9333,136.9523,75303.0
2023-08-31 15:50:00,143.71,143.73,143.63,143.63,107050.0,136.9523,136.9714,136.8761,136.8761,107050.0
2023-08-31 15:55:00,143.63,143.67,143.5,143.51,114481.0,136.8761,136.9142,136.7522,136.7617,114481.0
2023-09-01 09:30:00,144.29,144.57,144.22,144.54,97646.0,137.5051,137.7719,137.4384,137.7433,97646.0
2023-09-01 09:35:00,144.51,144.52,144.24,144.39,29647.0,137.7147,137.7242,137.4574,137.6004,29647.0
2023-09-01 09:40:00,144.38,144.42,144.19,144.39,20574.0,137.5908,137.6289,137.4098,137.6004,20574.0
2023-09-01 09:45:00,144.41,144.43,144.25,144.34,20561.0,137.6194,137.6385,137.4669,137.5527,20561.0
2023-09-01 09:50:00,144.35,144.41,144.28,144.4,11922.0,137.5622,137.6194,137.4955,137.6099,11922.0
2023-09-01 09:55:00,144.4,144.51,144.38,144.51,13391.0,137.6099,137.7147,137.5908,137.7147,13391.0
2023-09-01 10:00:00,144.46,144.53,144.23,144.52,33915.0,137.6671,137.7338,137.4479,137.7242,33915.0
2023-09-01 10:05:00,144.54,144.57,144.42,144.49,21295.0,137.7433,137.7719,137.6289,137.6957,21295.0
2023-09-01 10:10:00,144.47,144.59,144.47,144.52,25845.0,137.6766,137.791,137.6766,137.7242,25845.0
2023-09-01 10:15:00,144.47,144.56,144.47,144.56,21726.0,137.6766,137.7624,137.6766,137.7624,21726.0
2023-09-01 10:20:00,144.54,144.57,144.42,144.46,20806.0,137.7433,137.7719,137.6289,137.6671,20806.0
2023-09-01 10:25:00,144.47,144.47,144.32,144.47,12618.0,137.6766,137.6766,137.5336,137.6766,12618.0
2023-09-01 10:30:00,144.41,144.46,144.36,144.4,18170.0,137.6194,137.6671,137.5718,137.6099,18170.0
2023-09-01 10:35:00,144.37,144.42,144.34,144.34,36950.0,137.5813,137.6289,137.5527,137.5527,36950.0
2023-09-01 10:40:00,144.34,144.35,144.29,144.35,28057.0,137.5527,137.5622,137.5051,137.5622,28057.0
2023-09-01 10:45:00,144.35,144.35,144.22,144.31,18124.0,137.5622,137.5622,137.4384,137.5241,18124.0
2023-09-01 10:50:00,144.29,144.33,144.18,144.2,16602.0,137.5051,137.5432,137.4002,137.4193,16602.0
2023-09-01 10:55:00,144.17,144.19,144.06,144.15,13129.0,137.3907,137.4098,137.2859,137.3716,13129.0
2023-09-01 11:00:00,144.13,144.18,144.1,144.14,15241.0,137.3526,137.4002,137.324,137.3621,15241.0
2023-09-01 11:05:00,144.13,144.16,144.02,144.03,8402.0,137.3526,137.3812,137.2478,137.2573,8402.0
2023-09-01 11:10:00,144.03,144.07,143.98,144.01,12275.0,137.2573,137.2954,137.2096,137.2382,12275.0
2023-09-01 11:15:00,143.99,144.05,143.97,144.03,5791.0,137.2192,137.2763,137.2001,137.2573,5791.0
2023-09-01 11:20:00,144.02,144.03,143.95,143.96,7229.0,137.2478,137.2573,137.181,137.1906,7229.0
2023-09-01 11:25:00,143.96,143.98,143.84,143.87,9359.0,137.1906,137.2096,137.0762,137.1048,9359.0
2023-09-01 11:30:00,143.88,143.88,143.79,143.86,19051.0,137.1143,137.1143,137.0286,137.0953,19051.0
2023-09-01 11:35:00,143.83,143.84,143.74,143.77,17125.0,137.0667,137.0762,136.9809,137.0095,17125.0
2023-09-01 11:40:00,143.76,143.77,143.71,143.74,16290.0,137.0,137.0095,136.9523,136.9809,16290.0
2023-09-01 11:45:00,143.73,143.73,143.58,143.59,13958.0,136.9714,136.9714,136.8284,136.838,13958.0
2023-09-01 11:50:00,143.61,143.64,143.58,143.64,7525.0,136.857,136.8856,136.8284,136.8856,7525.0
2023-09-01 11:55:00,143.63,143.65,143.58,143.62,12164.0,136.8761,136.8952,136.8284,136.8666,12164.0
2023-09-01 12:00:00,143.61,143.61,143.54,143.57,16237.0,136.857,136.857,136.7903,136.8189,16237.0
2023-09-01 12:05:00,143.58,143.66,143.57,143.64,8888.0,136.8284,136.9047,136.8189,136.8856,8888.0
2023-09-01 12:10:00,143.65,143.72,143.65,143.72,13197.0,136.8952,136.9619,136.8952,136.9619,13197.0
2023-09-01 12:15:00,143.7,143.77,143.69,143.76,4244.0,136.9428,137.0095,136.9333,137.0,4244.0
2023-09-01 12:20:00,143.74,143.79,143.74,143.75,4589.0,136.9809,137.0286,136.9809,136.9905,4589.0
2023-09-01 12:25:00,143.77,143.8,143.76,143.77,22632.0,137.0095,137.0381,137.0,137.0095,22632.0
2023-09-01 12:30:00,143.77,143.84,143.76,143.81,20768.0,137.0095,137.0762,137.0,137.0476,20768.0
2023-09-01 12:35:00,143.81,143.81,143.72,143.73,3532.0,137.0476,137.0476,136.9619,136.9714,3532.0
2023-09-01 12:40:00,143.72,143.75,143.66,143.68,4327.0,136.9619,136.9905,136.9047,136.9237,4327.0
2023-09-01 12:45:00,143.7,143.78,143.68,143.78,6605.0,136.9428,137.019,136.9237,137.019,6605.0
2023-09-01 12:50:00,143.79,143.84,143.78,143.81,6058.0,137.0286,137.0762,137.019,137.0476,6058.0
2023-09-01 12:55:00,143.83,143.84,143.76,143.77,16166.0,137.0667,137.0762,137.0,137.0095,16166.0
2023-09-01 13:00:00,143.77,143.79,143.71,143.75,11651.0,137.0095,137.0286,136.9523,136.9905,11651.0
2023-09-01 13:05:00,143.75,143.8,143.73,143.74,7208.0,136.9905,137.0381,136.9714,136.9809,7208.0
2023-09-01 13:10:00,143.75,143.8,143.73,143.79,7027.0,136.9905,137.0381,136.9714,137.0286,7027.0
2023-09-01 13:15:00,143.79,143.83,143.78,143.82,4641.0,137.0286,137.0667,137.019,137.0572,4641.0
2023-09-01 13:20:00,143.82,143.86,143.8,143.81,17292.0,137.0572,137.0953,137.0381,137.0476,17292.0
2023-09-01 13:25:00,143.78,143.82,143.75,143.77,11848.0,137.019,137.0572,136.9905,137.0095,11848.0
2023-09-01 13:30:00,143.77,143.8,143.75,143.78,17464.0,137.0095,137.0381,136.9905,137.019,17464.0
2023-09-01 13:35:00,143.79,143.85,143.79,143.84,12043.0,137.0286,137.0857,137.0286,137.0762,12043.0
2023-09-01 13:40:00,143.85,143.85,143.79,143.79,10540.0,137.0857,137.0857,137.0286,137.0286,10540.0
2023-09-01 13:45:00,143.79,143.84,143.79,143.83,8267.0,137.0286,137.0762,137.0286,137.0667,8267.0
2023-09-01 13:50:00,143.83,143.86,143.81,143.85,27920.0,137.0667,137.0953,137.0476,137.0857,27920.0
2023-09-01 13:55:00,143.84,143.88,143.83,143.87,16685.0,137.0762,137.1143,137.0667,137.1048,16685.0
2023-09-01 14:00:00,143.88,143.89,143.83,143.89,128105.0,137.1143,137.1239,137.0667,137.1239,128105.0
2023-09-01 14:05:00,143.89,143.9,143.86,143.88,33816.0,137.1239,137.1334,137.0953,137.1143,33816.0
2023-09-01 14:10:00,143.88,143.9,143.84,143.89,10756.0,137.1143,137.1334,137.0762,137.1239,10756.0
2023-09-01 14:15:00,143.89,143.89,143.85,143.86,10860.0,137.1239,137.1239,137.0857,137.0953,10860.0
2023-09-01 14:20:00,143.87,143.87,143.82,143.84,14266.0,137.1048,137.1048,137.0572,137.0762,14266.0
2023-09-01 14:25:00,143.84,143.86,143.75,143.86,11670.0,137.0762,137.0953,136.9905,137.0953,11670.0
2023-09-01 14:30:00,143.84,143.85,143.8,143.83,7546.0,137.0762,137.0857,137.0381,137.0667,7546.0
2023-09-01 14:35:00,143.81,143.83,143.79,143.82,13877.0,137.0476,137.0667,137.0286,137.0572,13877.0
2023-09-01 14:40:00,143.83,143.89,143.82,143.84,22393.0,137.0667,137.1239,137.0572,137.0762,22393.0
2023-09-01 14:45:00,143.86,143.88,143.84,143.84,10300.0,137.0953,137.1143,137.0762,137.0762,10300.0
2023-09-01 14:50:00,143.85,143.89,143.84,143.89,8086.0,137.0857,137.1239,137.0762,137.1239,8086.0
2023-09-01 14:55:00,143.89,143.91,143.86,143.91,9223.0,137.1239,137.1429,137.0953,137.1429,9223.0
2023-09-01 15:00:00,143.91,143.93,143.87,143.9,22340.0,137.1429,137.162,137.1048,137.1334,22340.0
2023-09-01 15:05:00,143.91,143.94,143.87,143.93,27948.0,137.1429,137.1715,137.1048,137.162,27948.0
2023-09-01 15:10:00,143.93,143.97,143.91,143.94,19002.0,137.162,137.2001,137.1429,137.1715,19002.0
2023-09-01 15:15:00,143.95,143.95,143.89,143.92,12488.0,137.181,137.181,137.1239,137.1525,12488.0
2023-09-01 15:20:00,143.92,143.93,143.88,143.93,133240.0,137.1525,137.162,137.1143,137.162,133240.0
2023-09-01 15:25:00,143.94,143.99,143.93,143.99,5157.0,137.1715,137.2192,137.162,137.2192,5157.0
2023-09-01 15:30:00,143.99,144.06,143.99,144.05,9170.0,137.2192,137.2859,137.2192,137.2763,9170.0
2023-09-01 15:35:00,144.04,144.04,143.96,144.02,11022.0,137.2668,137.2668,137.1906,137.2478,11022.0
2023-09-01 15:40:00,144.03,144.04,143.99,143.99,4735.0,137.2573,137.2668,137.2192,137.2192,4735.0
2023-09-01 15:45:00,143.99,144.0,143.85,143.91,15275.0,137.2192,137.2287,137.0857,137.1429,15275.0
2023-09-01 15:50:00,143.91,143.96,143.85,143.95,14412.0,137.1429,137.1906,137.0857,137.181,14412.0
2023-09-01 15:55:00,143.96,144.01,143.91,143.95,26829.0,137.1906,137.2382,137.1429,137.181,26829.0
2023-09-05 09:30:00,143.93,144.2,143.91,144.09,82313.0,137.162,137.4193,137.1429,137.3145,82313.0
2023-09-05 09:35:00,144.1,144.13,143.7,143.72,25820.0,137.324,137.3526,136.9428,136.9619,25820.0
2023-09-05 09:40:00,143.72,143.73,143.57,143.7,18383.0,136.9619,136.9714,136.8189,136.9428,18383.0
2023-09-05 09:45:00,143.72,143.73,143.54,143.55,12412.0,136.9619,136.9714,136.7903,136.7999,12412.0
2023-09-05 09:50:00,143.54,143.57,143.47,143.57,13809.0,136.7903,136.8189,136.7236,136.8189,13809.0
2023-09-05 09:55:00,143.59,143.74,143.57,143.7,18305.0,136.838,136.9809,136.8189,136.9428,18305.0
2023-09-05 10:00:00,143.71,143.78,143.69,143.73,13699.0,136.9523,137.019,136.9333,136.9714,13699.0
2023-09-05 10:05:00,143.76,143.76,143.63,143.66,6890.0,137.0,137.0,136.8761,136.9047,6890.0
2023-09-05 10:10:00,143.66,143.69,143.58,143.58,5742.0,136.9047,136.9333,136.8284,136.8284,5742.0
2023-09-05 10:15:00,143.58,143.58,143.46,143.54,48752.0,136.8284,136.8284,136.7141,136.7903,48752.0
2023-09-05 10:20:00,143.53,143.61,143.52,143.56,7579.0,136.7808,136.857,136.7713,136.8094,7579.0
2023-09-05 10:25:00,143.56,143.62,143.52,143.54,16461.0,136.8094,136.8666,136.7713,136.7903,16461.0
2023-09-05 10:30:00,143.54,143.55,143.33,143.34,9841.0,136.7903,136.7999,136.5902,136.5997,9841.0
2023-09-05 10:35:00,143.33,143.35,143.27,143.32,6647.0,136.5902,136.6093,136.533,136.5807,6647.0
2023-09-05 10:40:00,143.33,143.36,143.27,143.36,6535.0,136.5902,136.6188,136.533,136.6188,6535.0
2023-09-05 10:45:00,143.38,143.43,143.31,143.41,13024.0,136.6379,136.6855,136.5711,136.6664,13024.0
2023-09-05 10:50:00,143.4,143.42,143.35,143.36,6521.0,136.6569,136.676,136.6093,136.6188,6521.0
2023-09-05 10:55:00,143.38,143.39,143.35,143.37,12795.0,136.6379,136.6474,136.6093,136.6283,12795.0
2023-09-05 11:00:00,143.38,143.45,143.36,143.39,29865.0,136.6379,136.7046,136.6188,136.6474,29865.0
2023-09-05 11:05:00,143.39,143.44,143.37,143.39,18181.0,136.6474,136.695,136.6283,136.6474,18181.0
2023-09-05 11:10:00,143.37,143.43,143.36,143.38,6207.0,136.6283,136.6855,136.6188,136.6379,6207.0
2023-09-05 11:15:00,143.41,143.45,143.38,143.38,10663.0,136.6664,136.7046,136.6379,136.6379,10663.0
2023-09-05 11:20:00,143.38,143.4,143.32,143.33,11253.0,136.6379,136.6569,136.5807,136.5902,11253.0
2023-09-05 11:25:00,143.32,143.33,143.28,143.29,20016.0,136.5807,136.5902,136.5426,136.5521,20016.0
2023-09-05 11:30:00,143.3,143.32,143.27,143.31,21897.0,136.5616,136.5807,136.533,136.5711,21897.0
2023-09-05 11:35:00,143.3,143.31,143.26,143.3,10370.0,136.5616,136.5711,136.5235,136.5616,10370.0
2023-09-05 11:40:00,143.3,143.32,143.25,143.29,16331.0,136.5616,136.5807,136.514,136.5521,16331.0
2023-09-05 11:45:00,143.26,143.33,143.24,143.32,11098.0,136.5235,136.5902,136.5044,136.5807,11098.0
2023-09-05 11:50:00,143.32,143.33,143.29,143.3,40224.0,136.5807,136.5902,136.5521,136.5616,40224.0
2023-09-05 11:55:00,143.31,143.36,143.29,143.36,12583.0,136.5711,136.6188,136.5521,136.6188,12583.0
2023-09-05 12:00:00,143.35,143.39,143.34,143.35,10845.0,136.6093,136.6474,136.5997,136.6093,10845.0
2023-09-05 12:05:00,143.36,143.4,143.35,143.4,3683.0,136.6188,136.6569,136.6093,136.6569,3683.0
2023-09-05 12:10:00,143.4,143.42,143.38,143.38,10491.0,136.6569,136.676,136.6379,136.6379,10491.0
2023-09-05 12:15:00,143.38,143.38,143.31,143.34,10672.0,136.6379,136.6379,136.5711,136.5997,10672.0
2023-09-05 12:20:00,143.34,143.38,143.33,143.36,7142.0,136.5997,136.6379,136.5902,136.6188,7142.0
2023-09-05 12:25:00,143.36,143.36,143.3,143.32,14573.0,136.6188,136.6188,136.5616,136.5807,14573.0
2023-09-05 12:30:00,143.32,143.34,143.29,143.32,23389.0,136.5807,136.5997,136.5521,136.5807,23389.0
2023-09-05 12:35:00,143.31,143.34,143.28,143.31,52768.0,136.5711,136.5997,136.5426,136.5711,52768.0
2023-09-05 12:40:00,143.31,143.32,143.27,143.3,14827.0,136.5711,136.5807,136.533,136.5616,14827.0
2023-09-05 12:45:00,143.3,143.33,143.25,143.25,8482.0,136.5616,136.5902,136.514,136.514,8482.0
2023-09-05 12:50:00,143.25,143.26,143.21,143.22,148637.0,136.514,136.5235,136.4758,136.4854,148637.0
2023-09-05 12:55:00,143.22,143.22,143.18,143.2,56976.0,136.4854,136.4854,136.4473,136.4663,56976.0
2023-09-05 13:00:00,143.18,143.19,143.1,143.11,9566.0,136.4473,136.4568,136.371,136.3805,9566.0
2023-09-05 13:05:00,143.1,143.11,143.05,143.05,32901.0,136.371,136.3805,136.3234,136.3234,32901.0
2023-09-05 13:10:00,143.05,143.05,143.0,143.03,120981.0,136.3234,136.3234,136.2757,136.3043,120981.0
2023-09-05 13:15:00,143.02,143.06,142.98,143.02,17863.0,136.2948,136.3329,136.2567,136.2948,17863.0
2023-09-05 13:20:00,143.02,143.02,142.95,142.96,7984.0,136.2948,136.2948,136.2281,136.2376,7984.0
2023-09-05 13:25:00,142.96,142.96,142.92,142.94,7716.0,136.2376,136.2376,136.1995,136.2185,7716.0
2023-09-05 13:30:00,142.91,142.96,142.89,142.96,36408.0,136.19,136.2376,136.1709,136.2376,36408.0
2023-09-05 13:35:00,142.96,143.0,142.94,142.99,13086.0,136.2376,136.2757,136.2185,136.2662,13086.0
2023-09-05 13:40:00,142.97,143.0,142.91,142.92,14342.0,136.2471,136.2757,136.19,136.1995,14342.0
2023-09-05 13:45:00,142.93,142.97,142.93,142.97,14190.0,136.209,136.2471,136.209,136.2471,14190.0
2023-09-05 13:50:00,142.98,143.0,142.97,143.0,8088.0,136.2567,136.2757,136.2471,136.2757,8088.0
2023-09-05 13:55:00,143.01,143.02,142.96,142.99,3493.0,136.2852,136.2948,136.2376,136.2662,3493.0
2023-09-05 14:00:00,142.98,142.99,142.94,142.96,69647.0,136.2567,136.2662,136.2185,136.2376,69647.0
2023-09-05 14:05:00,142.94,142.94,142.88,142.88,7484.0,136.2185,136.2185,136.1614,136.1614,7484.0
2023-09-05 14:10:00,142.88,142.92,142.85,142.9,5236.0,136.1614,136.1995,136.1328,136.1804,5236.0
2023-09-05 14:15:00,142.91,142.98,142.89,142.96,56209.0,136.19,136.2567,136.1709,136.2376,56209.0
2023-09-05 14:20:00,142.96,142.97,142.92,142.95,56786.0,136.2376,136.2471,136.1995,136.2281,56786.0
2023-09-05 14:25:00,142.96,143.01,142.94,143.0,35511.0,136.2376,136.2852,136.2185,136.2757,35511.0
2023-09-05 14:30:00,142.99,143.01,142.98,143.01,9675.0,136.2662,136.2852,136.2567,136.2852,9675.0
2023-09-05 14:35:00,143.02,143.02,142.97,142.99,31085.0,136.2948,136.2948,136.2471,136.2662,31085.0
2023-09-05 14:40:00,142.99,143.03,142.98,143.0,20209.0,136.2662,136.3043,136.2567,136.2757,20209.0
2023-09-05 14:45:00,142.99,143.03,142.97,143.02,19719.0,136.2662,136.3043,136.2471,136.2948,19719.0
2023-09-05 14:50:00,143.02,143.05,142.99,143.02,46669.0,136.2948,136.3234,136.2662,136.2948,46669.0
2023-09-05 14:55:00,143.02,143.04,143.0,143.04,28503.0,136.2948,136.3138,136.2757,136.3138,28503.0
2023-09-05 15:00:00,143.04,143.05,142.95,142.97,17234.0,136.3138,136.3234,136.2281,136.2471,17234.0
2023-09-05 15:05:00,142.97,142.98,142.93,142.95,18753.0,136.2471,136.2567,136.209,136.2281,18753.0
2023-09-05 15:10:00,142.95,142.96,142.85,142.88,12804.0,136.2281,136.2376,136.1328,136.1614,12804.0
2023-09-05 15:15:00,142.87,142.9,142.84,142.87,81616.0,136.1518,136.1804,136.1232,136.1518,81616.0
2023-09-05 15:20:00,142.87,142.91,142.85,142.87,10587.0,136.1518,136.19,136.1328,136.1518,10587.0
2023-09-05 15:25:00,142.87,142.89,142.83,142.86,17592.0,136.1518,136.1709,136.1137,136.1423,17592.0
2023-09-05 15:30:00,142.85,142.87,142.82,142.84,12602.0,136.1328,136.1518,136.1042,136.1232,12602.0
2023-09-05 15:35:00,142.84,142.96,142.84,142.96,34643.0,136.1232,136.2376,136.1232,136.2376,34643.0
2023-09-05 15:40:00,142.96,142.99,142.95,142.97,45206.0,136.2376,136.2662,136.2281,136.2471,45206.0
2023-09-05 15:45:00,142.97,142.99,142.81,142.83,14231.0,136.2471,136.2662,136.0947,136.1137,14231.0
2023-09-05 15:50:00,142.83,142.83,142.71,142.73,18178.0,136.1137,136.1137,135.9994,136.0184,18178.0
2023-09-05 15:55:00,142.73,142.74,142.6,142.62,33469.0,136.0184,136.0279,135.8945,135.9136,33469.0
2023-09-06 09:30:00,142.28,142.35,142.05,142.25,75710.0,135.5896,135.6563,135.3704,135.561,75710.0
2023-09-06 09:35:00,142.23,142.24,142.1,142.15,12817.0,135.5419,135.5515,135.418,135.4657,12817.0
2023-09-06 09:40:00,142.16,142.37,142.14,142.35,7979.0,135.4752,135.6753,135.4562,135.6563,7979.0
2023-09-06 09:45:00,142.4,142.43,142.28,142.31,10551.0,135.7039,135.7325,135.5896,135.6182,10551.0
2023-09-06 09:50:00,142.28,142.33,142.26,142.26,7526.0,135.5896,135.6372,135.5705,135.5705,7526.0
2023-09-06 09:55:00,142.26,142.31,142.22,142.26,19094.0,135.5705,135.6182,135.5324,135.5705,19094.0
2023-09-06 10:00:00,142.25,142.3,142.05,142.29,28248.0,135.561,135.6086,135.3704,135.5991,28248.0
2023-09-06 10:05:00,142.29,142.52,142.28,142.45,14619.0,135.5991,135.8183,135.5896,135.7516,14619.0
2023-09-06 10:10:00,142.43,142.54,142.42,142.53,15164.0,135.7325,135.8373,135.723,135.8278,15164.0
2023-09-06 10:15:00,142.53,142.54,142.46,142.47,15437.0,135.8278,135.8373,135.7611,135.7706,15437.0
2023-09-06 10:20:00,142.49,142.49,142.25,142.25,9873.0,135.7897,135.7897,135.561,135.561,9873.0
2023-09-06 10:25:00,142.23,142.27,142.15,142.19,11603.0,135.5419,135.58,135.4657,135.5038,11603.0
2023-09-06 10:30:00,142.17,142.26,142.17,142.21,3359.0,135.4847,135.5705,135.4847,135.5229,3359.0
2023-09-06 10:35:00,142.23,142.23,142.1,142.12,23054.0,135.5419,135.5419,135.418,135.4371,23054.0
2023-09-06 10:40:00,142.12,142.13,142.07,142.08,23632.0,135.4371,135.4466,135.3895,135.399,23632.0
2023-09-06 10:45:00,142.03,142.09,142.0,142.03,10775.0,135.3513,135.4085,135.3227,135.3513,10775.0
2023-09-06 10:50:00,142.03,142.07,142.01,142.05,9234.0,135.3513,135.3895,135.3323,135.3704,9234.0
2023-09-06 10:55:00,142.04,142.09,141.96,142.07,16997.0,135.3609,135.4085,135.2846,135.3895,16997.0
2023-09-06 11:00:00,142.08,142.13,142.04,142.09,11388.0,135.399,135.4466,135.3609,135.4085,11388.0
2023-09-06 11:05:00,142.09,142.15,142.09,142.13,5173.0,135.4085,135.4657,135.4085,135.4466,5173.0
2023-09-06 11:10:00,142.11,142.13,141.97,141.99,13875.0,135.4276,135.4466,135.2942,135.3132,13875.0
2023-09-06 11:15:00,141.98,142.08,141.97,142.06,22014.0,135.3037,135.399,135.2942,135.3799,22014.0
2023-09-06 11:20:00,142.06,142.06,141.94,142.03,55877.0,135.3799,135.3799,135.2656,135.3513,55877.0
2023-09-06 11:25:00,142.05,142.1,142.02,142.04,11557.0,135.3704,135.418,135.3418,135.3609,11557.0
2023-09-06 11:30:00,142.04,142.05,141.94,141.97,22439.0,135.3609,135.3704,135.2656,135.2942,22439.0
2023-09-06 11:35:00,141.96,142.02,141.94,141.97,11952.0,135.2846,135.3418,135.2656,135.2942,11952.0
2023-09-06 11:40:00,141.98,142.06,141.98,142.06,22410.0,135.3037,135.3799,135.3037,135.3799,22410.0
2023-09-06 11:45:00,142.07,142.07,141.97,141.98,2902.0,135.3895,135.3895,135.2942,135.3037,2902.0
2023-09-06 11:50:00,141.98,142.06,141.97,142.03,11780.0,135.3037,135.3799,135.2942,135.3513,11780.0
2023-09-06 11:55:00,142.03,142.06,141.97,141.97,15285.0,135.3513,135.3799,135.2942,135.2942,15285.0
2023-09-06 12:00:00,141.95,141.98,141.91,141.94,6093.0,135.2751,135.3037,135.237,135.2656,6093.0
2023-09-06 12:05:00,141.94,141.96,141.89,141.89,10067.0,135.2656,135.2846,135.2179,135.2179,10067.0
2023-09-06 12:10:00,141.89,141.96,141.89,141.95,2741.0,135.2179,135.2846,135.2179,135.2751,2741.0
2023-09-06 12:15:00,141.95,141.96,141.9,141.92,5102.0,135.2751,135.2846,135.2274,135.2465,5102.0
2023-09-06 12:20:00,141.93,141.97,141.92,141.94,9551.0,135.256,135.2942,135.2465,135.2656,9551.0
2023-09-06 12:25:00,141.95,141.97,141.87,141.88,14954.0,135.2751,135.2942,135.1989,135.2084,14954.0
2023-09-06 12:30:00,141.88,141.91,141.83,141.91,11602.0,135.2084,135.237,135.1607,135.237,11602.0
2023-09-06 12:35:00,141.9,141.9,141.84,141.87,18942.0,135.2274,135.2274,135.1703,135.1989,18942.0
2023-09-06 12:40:00,141.89,141.89,141.75,141.76,17363.0,135.2179,135.2179,135.0845,135.094,17363.0
2023-09-06 12:45:00,141.77,141.79,141.72,141.73,17942.0,135.1036,135.1226,135.0559,135.0654,17942.0
2023-09-06 12:50:00,141.74,141.78,141.65,141.65,259671.0,135.075,135.1131,134.9892,134.9892,259671.0
2023-09-06 12:55:00,141.64,141.64,141.58,141.62,34386.0,134.9797,134.9797,134.9225,134.9606,34386.0
2023-09-06 13:00:00,141.62,141.62,141.51,141.57,14998.0,134.9606,134.9606,134.8558,134.913,14998.0
2023-09-06 13:05:00,141.56,141.63,141.55,141.61,11951.0,134.9034,134.9701,134.8939,134.9511,11951.0
2023-09-06 13:10:00,141.62,141.72,141.61,141.72,15414.0,134.9606,135.0559,134.9511,135.0559,15414.0
2023-09-06 13:15:00,141.73,141.86,141.71,141.84,16673.0,135.0654,135.1893,135.0464,135.1703,16673.0
2023-09-06 13:20:00,141.85,141.86,141.79,141.86,8951.0,135.1798,135.1893,135.1226,135.1893,8951.0
2023-09-06 13:25:00,141.85,141.86,141.82,141.83,10648.0,135.1798,135.1893,135.1512,135.1607,10648.0
2023-09-06 13:30:00,141.83,141.87,141.83,141.84,11441.0,135.1607,135.1989,135.1607,135.1703,11441.0
2023-09-06 13:35:00,141.84,141.91,141.82,141.89,9455.0,135.1703,135.237,135.1512,135.2179,9455.0
2023-09-06 13:40:00,141.89,141.91,141.81,141.89,16431.0,135.2179,135.237,135.1417,135.2179,16431.0
2023-09-06 13:45:00,141.9,141.97,141.9,141.95,9991.0,135.2274,135.2942,135.2274,135.2751,9991.0
2023-09-06 13:50:00,141.95,141.96,141.91,141.94,10884.0,135.2751,135.2846,135.237,135.2656,10884.0
2023-09-06 13:55:00,141.94,142.04,141.93,142.0,20234.0,135.2656,135.3609,135.256,135.3227,20234.0
2023-09-06 14:00:00,142.0,142.08,142.0,142.05,12777.0,135.3227,135.399,135.3227,135.3704,12777.0
2023-09-06 14:05:00,142.06,142.12,142.02,142.1,21860.0,135.3799,135.4371,135.3418,135.418,21860.0
2023-09-06 14:10:00,142.1,142.11,142.05,142.09,185999.0,135.418,135.4276,135.3704,135.4085,185999.0
2023-09-06 14:15:00,142.09,142.1,142.03,142.1,28214.0,135.4085,135.418,135.3513,135.418,28214.0
2023-09-06 14:20:00,142.09,142.14,142.08,142.12,12172.0,135.4085,135.4562,135.399,135.4371,12172.0
2023-09-06 14:25:00,142.13,142.2,142.13,142.19,80306.0,135.4466,135.5133,135.4466,135.5038,80306.0
2023-09-06 14:30:00,142.18,142.27,142.18,142.22,15619.0,135.4943,135.58,135.4943,135.5324,15619.0
2023-09-06 14:35:00,142.23,142.26,142.22,142.25,14526.0,135.5419,135.5705,135.5324,135.561,14526.0
2023-09-06 14:40:00,142.25,142.26,142.22,142.26,15594.0,135.561,135.5705,135.5324,135.5705,15594.0
2023-09-06 14:45:00,142.26,142.29,142.25,142.28,20704.0,135.5705,135.5991,135.561,135.5896,20704.0
2023-09-06 14:50:00,142.28,142.32,142.26,142.31,20716.0,135.5896,135.6277,135.5705,135.6182,20716.0
2023-09-06 14:55:00,142.32,142.32,142.26,142.3,37953.0,135.6277,135.6277,135.5705,135.6086,37953.0
2023-09-06 15:00:00,142.3,142.32,142.19,142.19,11315.0,135.6086,135.6277,135.5038,135.5038,11315.0
2023-09-06 15:05:00,142.19,142.19,142.13,142.15,17774.0,135.5038,135.5038,135.4466,135.4657,17774.0
2023-09-06 15:10:00,142.14,142.26,142.12,142.25,26432.0,135.4562,135.5705,135.4371,135.561,26432.0
2023-09-06 15:15:00,142.26,142.35,142.25,142.3,15979.0,135.5705,135.6563,135.561,135.6086,15979.0
2023-09-06 15:20:00,142.31,142.35,142.29,142.35,18286.0,135.6182,135.6563,135.5991,135.6563,18286.0
2023-09-06 15:25:00,142.35,142.36,142.29,142.32,76871.0,135.6563,135.6658,135.5991,135.6277,76871.0
2023-09-06 15:30:00,142.32,142.37,142.28,142.37,70658.0,135.6277,135.6753,135.5896,135.6753,70658.0
2023-09-06 15:35:00,142.36,142.4,142.33,142.35,46062.0,135.6658,135.7039,135.6372,135.6563,46062.0
2023-09-06 15:40:00,142.35,142.37,142.3,142.32,40528.0,135.6563,135.6753,135.6086,135.6277,40528.0
2023-09-06 15:45:00,142.32,142.33,142.24,142.31,30821.0,135.6277,135.6372,135.5515,135.6182,30821.0
2023-09-06 15:50:00,142.32,142.32,142.15,142.18,40425.0,135.6277,135.6277,135.4657,135.4943,40425.0
2023-09-06 15:55:00,142.17,142.3,142.17,142.23,28281.0,135.4847,135.6086,135.4847,135.5419,28281.0
2023-09-07 09:30:00,142.01,142.56,142.01,142.53,104823.0,135.3323,135.8564,135.3323,135.8278,104823.0
2023-09-07 09:35:00,142.54,142.65,142.35,142.4,14370.0,135.8373,135.9422,135.6563,135.7039,14370.0
2023-09-07 09:40:00,142.38,142.46,142.27,142.41,14369.0,135.6849,135.7611,135.58,135.7135,14369.0
2023-09-07 09:45:00,142.41,142.44,142.26,142.33,16088.0,135.7135,135.7421,135.5705,135.6372,16088.0
2023-09-07 09:50:00,142.33,142.37,142.26,142.28,26130.0,135.6372,135.6753,135.5705,135.5896,26130.0
2023-09-07 09:55:00,142.27,142.27,142.15,142.2,21520.0,135.58,135.58,135.4657,135.5133,21520.0
2023-09-07 10:00:00,142.2,142.24,142.12,142.16,18652.0,135.5133,135.5515,135.4371,135.4752,18652.0
2023-09-07 10:05:00,142.16,142.21,142.12,142.15,10267.0,135.4752,135.5229,135.4371,135.4657,10267.0
2023-09-07 10:10:00,142.19,142.2,142.04,142.05,11379.0,135.5038,135.5133,135.3609,135.3704,11379.0
2023-09-07 10:15:00,142.01,142.04,141.92,141.92,14542.0,135.3323,135.3609,135.2465,135.2465,14542.0
2023-09-07 10:20:00,141.92,141.96,141.88,141.88,30909.0,135.2465,135.2846,135.2084,135.2084,30909.0
2023-09-07 10:25:00,141.88,141.96,141.85,141.94,17172.0,135.2084,135.2846,135.1798,135.2656,17172.0
2023-09-07 10:30:00,141.93,141.98,141.88,141.91,28734.0,135.256,135.3037,135.2084,135.237,28734.0
2023-09-07 10:35:00,141.92,142.15,141.91,142.12,22632.0,135.2465,135.4657,135.237,135.4371,22632.0
2023-09-07 10:40:00,142.13,142.24,142.13,142.23,13942.0,135.4466,135.5515,135.4466,135.5419,13942.0
2023-09-07 10:45:00,142.22,142.25,142.14,142.15,4671.0,135.5324,135.561,135.4562,135.4657,4671.0
2023-09-07 10:50:00,142.15,142.21,142.12,142.13,14937.0,135.4657,135.5229,135.4371,135.4466,14937.0
2023-09-07 10:55:00,142.17,142.25,142.15,142.23,21069.0,135.4847,135.561,135.4657,135.5419,21069.0
2023-09-07 11:00:00,142.24,142.36,142.23,142.33,4994.0,135.5515,135.6658,135.5419,135.6372,4994.0
2023-09-07 11:05:00,142.33,142.36,142.28,142.32,3264.0,135.6372,135.6658,135.5896,135.6277,3264.0
2023-09-07 11:10:00,142.34,142.37,142.26,142.27,30630.0,135.6468,135.6753,135.5705,135.58,30630.0
2023-09-07 11:15:00,142.29,142.31,142.19,142.27,16774.0,135.5991,135.6182,135.5038,135.58,16774.0
2023-09-07 11:20:00,142.27,142.36,142.26,142.36,8414.0,135.58,135.6658,135.5705,135.6658,8414.0
2023-09-07 11:25:00,142.36,142.38,142.33,142.36,5280.0,135.6658,135.6849,135.6372,135.6658,5280.0
2023-09-07 11:30:00,142.36,142.52,142.36,142.49,18700.0,135.6658,135.8183,135.6658,135.7897,18700.0
2023-09-07 11:35:00,142.5,142.57,142.5,142.54,10814.0,135.7992,135.8659,135.7992,135.8373,10814.0
2023-09-07 11:40:00,142.5,142.52,142.45,142.46,7441.0,135.7992,135.8183,135.7516,135.7611,7441.0
2023-09-07 11:45:00,142.47,142.51,142.45,142.49,8267.0,135.7706,135.8088,135.7516,135.7897,8267.0
2023-09-07 11:50:00,142.47,142.47,142.4,142.44,16239.0,135.7706,135.7706,135.7039,135.7421,16239.0
2023-09-07 11:55:00,142.44,142.49,142.42,142.47,18385.0,135.7421,135.7897,135.723,135.7706,18385.0
2023-09-07 12:00:00,142.46,142.55,142.45,142.5,75304.0,135.7611,135.8469,135.7516,135.7992,75304.0
2023-09-07 12:05:00,142.51,142.62,142.51,142.59,79019.0,135.8088,135.9136,135.8088,135.885,79019.0
2023-09-07 12:10:00,142.58,142.63,142.56,142.57,15875.0,135.8755,135.9231,135.8564,135.8659,15875.0
2023-09-07 12:15:00,142.58,142.59,142.56,142.57,21104.0,135.8755,135.885,135.8564,135.8659,21104.0
2023-09-07 12:20:00,142.57,142.62,142.51,142.62,13002.0,135.8659,135.9136,135.8088,135.9136,13002.0
2023-09-07 12:25:00,142.62,142.64,142.58,142.63,5090.0,135.9136,135.9326,135.8755,135.9231,5090.0
2023-09-07 12:30:00,142.64,142.66,142.57,142.59,6104.0,135.9326,135.9517,135.8659,135.885,6104.0
2023-09-07 12:35:00,142.6,142.61,142.54,142.58,6438.0,135.8945,135.9041,135.8373,135.8755,6438.0
2023-09-07 12:40:00,142.57,142.58,142.49,142.49,17432.0,135.8659,135.8755,135.7897,135.7897,17432.0
2023-09-07 12:45:00,142.5,142.55,142.48,142.51,6109.0,135.7992,135.8469,135.7802,135.8088,6109.0
2023-09-07 12:50:00,142.51,142.51,142.44,142.49,12068.0,135.8088,135.8088,135.7421,135.7897,12068.0
2023-09-07 12:55:00,142.51,142.53,142.43,142.44,6397.0,135.8088,135.8278,135.7325,135.7421,6397.0
2023-09-07 13:00:00,142.46,142.54,142.45,142.49,31403.0,135.7611,135.8373,135.7516,135.7897,31403.0
2023-09-07 13:05:00,142.49,142.51,142.42,142.46,17429.0,135.7897,135.8088,135.723,135.7611,17429.0
2023-09-07 13:10:00,142.45,142.48,142.42,142.46,19897.0,135.7516,135.7802,135.723,135.7611,19897.0
2023-09-07 13:15:00,142.47,142.59,142.45,142.58,8118.0,135.7706,135.885,135.7516,135.8755,8118.0
2023-09-07 13:20:00,142.58,142.61,142.55,142.55,7459.0,135.8755,135.9041,135.8469,135.8469,7459.0
2023-09-07 13:25:00,142.56,142.6,142.51,142.59,14390.0,135.8564,135.8945,135.8088,135.885,14390.0
2023-09-07 13:30:00,142.6,142.6,142.54,142.54,3732.0,135.8945,135.8945,135.8373,135.8373,3732.0
2023-09-07 13:35:00,142.55,142.56,142.53,142.54,9491.0,135.8469,135.8564,135.8278,135.8373,9491.0
2023-09-07 13:40:00,142.52,142.57,142.49,142.54,12121.0,135.8183,135.8659,135.7897,135.8373,12121.0
2023-09-07 13:45:00,142.53,142.55,142.48,142.5,8102.0,135.8278,135.8469,135.7802,135.7992,8102.0
2023-09-07 13:50:00,142.5,142.5,142.48,142.48,6945.0,135.7992,135.7992,135.7802,135.7802,6945.0
2023-09-07 13:55:00,142.49,142.51,142.46,142.47,10558.0,135.7897,135.8088,135.7611,135.7706,10558.0
2023-09-07 14:00:00,142.49,142.51,142.47,142.5,13482.0,135.7897,135.8088,135.7706,135.7992,13482.0
2023-09-07 14:05:00,142.5,142.5,142.41,142.43,26249.0,135.7992,135.7992,135.7135,135.7325,26249.0
2023-09-07 14:10:00,142.44,142.45,142.38,142.39,19599.0,135.7421,135.7516,135.6849,135.6944,19599.0
2023-09-07 14:15:00,142.39,142.42,142.37,142.39,25673.0,135.6944,135.723,135.6753,135.6944,25673.0
2023-09-07 14:20:00,142.38,142.39,142.35,142.37,9209.0,135.6849,135.6944,135.6563,135.6753,9209.0
2023-09-07 14:25:00,142.37,142.38,142.28,142.28,11510.0,135.6753,135.6849,135.5896,135.5896,11510.0
2023-09-07 14:30:00,142.27,142.31,142.18,142.21,12246.0,135.58,135.6182,135.4943,135.5229,12246.0
2023-09-07 14:35:00,142.22,142.23,142.14,142.16,12617.0,135.5324,135.5419,135.4562,135.4752,12617.0
2023-09-07 14:40:00,142.15,142.2,142.15,142.19,7471.0,135.4657,135.5133,135.4657,135.5038,7471.0
2023-09-07 14:45:00,142.2,142.25,142.18,142.24,6268.0,135.5133,135.561,135.4943,135.5515,6268.0
2023-09-07 14:50:00,142.24,142.28,142.21,142.27,17055.0,135.5515,135.5896,135.5229,135.58,17055.0
2023-09-07 14:55:00,142.3,142.34,142.28,142.32,6268.0,135.6086,135.6468,135.5896,135.6277,6268.0
2023-09-07 15:00:00,142.33,142.34,142.25,142.27,9542.0,135.6372,135.6468,135.561,135.58,9542.0
2023-09-07 15:05:00,142.25,142.26,142.13,142.17,20551.0,135.561,135.5705,135.4466,135.4847,20551.0
2023-09-07 15:10:00,142.17,142.27,142.17,142.26,15544.0,135.4847,135.58,135.4847,135.5705,15544.0
2023-09-07 15:15:00,142.25,142.3,142.25,142.28,23823.0,135.561,135.6086,135.561,135.5896,23823.0
2023-09-07 15:20:00,142.29,142.35,142.29,142.3,9551.0,135.5991,135.6563,135.5991,135.6086,9551.0
2023-09-07 15:25:00,142.29,142.32,142.26,142.3,9497.0,135.5991,135.6277,135.5705,135.6086,9497.0
2023-09-07 15:30:00,142.3,142.34,142.28,142.28,14782.0,135.6086,135.6468,135.5896,135.5896,14782.0
2023-09-07 15:35:00,142.29,142.31,142.25,142.27,34957.0,135.5991,135.6182,135.561,135.58,34957.0
2023-09-07 15:40:00,142.26,142.36,142.24,142.36,31479.0,135.5705,135.6658,135.5515,135.6658,31479.0
2023-09-07 15:45:00,142.36,142.39,142.33,142.38,17641.0,135.6658,135.6944,135.6372,135.6849,17641.0
2023-09-07 15:50:00,142.38,142.45,142.21,142.26,30542.0,135.6849,135.7516,135.5229,135.5705,30542.0
2023-09-07 15:55:00,142.26,142.33,142.18,142.27,34888.0,135.5705,135.6372,135.4943,135.58,34888.0
2023-09-08 09:30:00,142.36,142.44,142.3,142.38,66217.0,135.6658,135.7421,135.6086,135.6849,66217.0
2023-09-08 09:35:00,142.37,142.46,142.19,142.25,10441.0,135.6753,135.7611,135.5038,135.561,10441.0
2023-09-08 09:40:00,142.24,142.36,142.21,142.33,15184.0,135.5515,135.6658,135.5229,135.6372,15184.0
2023-09-08 09:45:00,142.31,142.31,142.23,142.26,15469.0,135.6182,135.6182,135.5419,135.5705,15469.0
2023-09-08 09:50:00,142.28,142.3,142.18,142.2,12583.0,135.5896,135.6086,135.4943,135.5133,12583.0
2023-09-08 09:55:00,142.21,142.47,142.19,142.47,10266.0,135.5229,135.7706,135.5038,135.7706,10266.0
2023-09-08 10:00:00,142.44,142.53,142.44,142.53,42526.0,135.7421,135.8278,135.7421,135.8278,42526.0
2023-09-08 10:05:00,142.54,142.56,142.5,142.52,15653.0,135.8373,135.8564,135.7992,135.8183,15653.0
2023-09-08 10:10:00,142.49,142.58,142.47,142.58,10505.0,135.7897,135.8755,135.7706,135.8755,10505.0
2023-09-08 10:15:00,142.59,142.6,142.52,142.54,26510.0,135.885,135.8945,135.8183,135.8373,26510.0
2023-09-08 10:20:00,142.53,142.67,142.52,142.66,25321.0,135.8278,135.9612,135.8183,135.9517,25321.0
2023-09-08 10:25:00,142.66,142.73,142.65,142.69,7010.0,135.9517,136.0184,135.9422,135.9803,7010.0
2023-09-08 10:30:00,142.7,142.74,142.66,142.68,10546.0,135.9898,136.0279,135.9517,135.9708,10546.0
2023-09-08 10:35:00,142.66,142.72,142.65,142.71,31578.0,135.9517,136.0089,135.9422,135.9994,31578.0
2023-09-08 10:40:00,142.72,142.72,142.63,142.67,45482.0,136.0089,136.0089,135.9231,135.9612,45482.0
2023-09-08 10:45:00,142.67,142.7,142.65,142.69,15106.0,135.9612,135.9898,135.9422,135.9803,15106.0
2023-09-08 10:50:00,142.69,142.8,142.69,142.78,29219.0,135.9803,136.0851,135.9803,136.0661,29219.0
2023-09-08 10:55:00,142.78,142.84,142.74,142.74,7366.0,136.0661,136.1232,136.0279,136.0279,7366.0
2023-09-08 11:00:00,142.74,142.87,142.73,142.8,12922.0,136.0279,136.1518,136.0184,136.0851,12922.0
2023-09-08 11:05:00,142.8,142.82,142.67,142.7,9639.0,136.0851,136.1042,135.9612,135.9898,9639.0
2023-09-08 11:10:00,142.7,142.83,142.7,142.83,8475.0,135.9898,136.1137,135.9898,136.1137,8475.0
2023-09-08 11:15:00,142.84,142.86,142.78,142.79,7757.0,136.1232,136.1423,136.0661,136.0756,7757.0
2023-09-08 11:20:00,142.78,142.8,142.7,142.7,10921.0,136.0661,136.0851,135.9898,135.9898,10921.0
2023-09-08 11:25:00,142.71,142.72,142.68,142.68,9916.0,135.9994,136.0089,135.9708,135.9708,9916.0
2023-09-08 11:30:00,142.66,142.71,142.66,142.67,8533.0,135.9517,135.9994,135.9517,135.9612,8533.0
2023-09-08 11:35:00,142.66,142.7,142.64,142.7,25383.0,135.9517,135.9898,135.9326,135.9898,25383.0
2023-09-08 11:40:00,142.71,142.71,142.6,142.63,6323.0,135.9994,135.9994,135.8945,135.9231,6323.0
2023-09-08 11:45:00,142.59,142.63,142.57,142.62,4942.0,135.885,135.9231,135.8659,135.9136,4942.0
2023-09-08 11:50:00,142.59,142.59,142.55,142.57,5154.0,135.885,135.885,135.8469,135.8659,5154.0
2023-09-08 11:55:00,142.61,142.63,142.55,142.56,11896.0,135.9041,135.9231,135.8469,135.8564,11896.0
2023-09-08 12:00:00,142.57,142.58,142.51,142.57,17754.0,135.8659,135.8755,135.8088,135.8659,17754.0
2023-09-08 12:05:00,142.59,142.62,142.58,142.61,23552.0,135.885,135.9136,135.8755,135.9041,23552.0
2023-09-08 12:10:00,142.61,142.68,142.61,142.67,23871.0,135.9041,135.9708,135.9041,135.9612,23871.0
2023-09-08 12:15:00,142.68,142.78,142.67,142.75,9914.0,135.9708,136.0661,135.9612,136.0375,9914.0
2023-09-08 12:20:00,142.75,142.79,142.73,142.77,13057.0,136.0375,136.0756,136.0184,136.0565,13057.0
2023-09-08 12:25:00,142.75,142.75,142.67,142.69,15212.0,136.0375,136.0375,135.9612,135.9803,15212.0
2023-09-08 12:30:00,142.68,142.69,142.58,142.69,20627.0,135.9708,135.9803,135.8755,135.9803,20627.0
2023-09-08 12:35:00,142.68,142.69,142.62,142.67,7345.0,135.9708,135.9803,135.9136,135.9612,7345.0
2023-09-08 12:40:00,142.65,142.73,142.65,142.71,7210.0,135.9422,136.0184,135.9422,135.9994,7210.0
2023-09-08 12:45:00,142.7,142.7,142.62,142.62,3131.0,135.9898,135.9898,135.9136,135.9136,3131.0
2023-09-08 12:50:00,142.61,142.62,142.58,142.61,6252.0,135.9041,135.9136,135.8755,135.9041,6252.0
2023-09-08 12:55:00,142.58,142.65,142.58,142.65,24201.0,135.8755,135.9422,135.8755,135.9422,24201.0
2023-09-08 13:00:00,142.65,142.66,142.58,142.64,6989.0,135.9422,135.9517,135.8755,135.9326,6989.0
2023-09-08 13:05:00,142.59,142.61,142.57,142.58,15263.0,135.885,135.9041,135.8659,135.8755,15263.0
2023-09-08 13:10:00,142.59,142.61,142.56,142.6,12746.0,135.885,135.9041,135.8564,135.8945,12746.0
2023-09-08 13:15:00,142.6,142.66,142.6,142.66,12856.0,135.8945,135.9517,135.8945,135.9517,12856.0
2023-09-08 13:20:00,142.66,142.67,142.57,142.57,7868.0,135.9517,135.9612,135.8659,135.8659,7868.0
2023-09-08 13:25:00,142.58,142.58,142.51,142.55,8709.0,135.8755,135.8755,135.8088,135.8469,8709.0
2023-09-08 13:30:00,142.55,142.56,142.49,142.53,18573.0,135.8469,135.8564,135.7897,135.8278,18573.0
2023-09-08 13:35:00,142.53,142.55,142.48,142.55,5951.0,135.8278,135.8469,135.7802,135.8469,5951.0
2023-09-08 13:40:00,142.54,142.59,142.52,142.54,17122.0,135.8373,135.885,135.8183,135.8373,17122.0
2023-09-08 13:45:00,142.53,142.57,142.53,142.54,8230.0,135.8278,135.8659,135.8278,135.8373,8230.0
2023-09-08 13:50:00,142.55,142.55,142.49,142.5,49130.0,135.8469,135.8469,135.7897,135.7992,49130.0
2023-09-08 13:55:00,142.49,142.57,142.49,142.56,30102.0,135.7897,135.8659,135.7897,135.8564,30102.0
2023-09-08 14:00:00,142.57,142.64,142.57,142.62,12297.0,135.8659,135.9326,135.8659,135.9136,12297.0
2023-09-08 14:05:00,142.62,142.64,142.56,142.58,11478.0,135.9136,135.9326,135.8564,135.8755,11478.0
2023-09-08 14:10:00,142.59,142.6,142.43,142.49,21395.0,135.885,135.8945,135.7325,135.7897,21395.0
2023-09-08 14:15:00,142.47,142.51,142.46,142.47,12635.0,135.7706,135.8088,135.7611,135.7706,12635.0
2023-09-08 14:20:00,142.47,142.51,142.46,142.46,24508.0,135.7706,135.8088,135.7611,135.7611,24508.0
2023-09-08 14:25:00,142.48,142.51,142.44,142.49,12662.0,135.7802,135.8088,135.7421,135.7897,12662.0
2023-09-08 14:30:00,142.49,142.49,142.45,142.46,8734.0,135.7897,135.7897,135.7516,135.7611,8734.0
2023-09-08 14:35:00,142.46,142.51,142.42,142.42,15472.0,135.7611,135.8088,135.723,135.723,15472.0
2023-09-08 14:40:00,142.44,142.5,142.44,142.49,8434.0,135.7421,135.7992,135.7421,135.7897,8434.0
2023-09-08 14:45:00,142.49,142.5,142.43,142.45,5113.0,135.7897,135.7992,135.7325,135.7516,5113.0
2023-09-08 14:50:00,142.46,142.48,142.43,142.44,11202.0,135.7611,135.7802,135.7325,135.7421,11202.0
2023-09-08 14:55:00,142.44,142.48,142.44,142.47,9599.0,135.7421,135.7802,135.7421,135.7706,9599.0
2023-09-08 15:00:00,142.46,142.47,142.39,142.4,10962.0,135.7611,135.7706,135.6944,135.7039,10962.0
2023-09-08 15:05:00,142.39,142.47,142.39,142.4,9815.0,135.6944,135.7706,135.6944,135.7039,9815.0
2023-09-08 15:10:00,142.42,142.43,142.39,142.43,17463.0,135.723,135.7325,135.6944,135.7325,17463.0
2023-09-08 15:15:00,142.42,142.43,142.39,142.41,12466.0,135.723,135.7325,135.6944,135.7135,12466.0
2023-09-08 15:20:00,142.41,142.41,142.36,142.38,18076.0,135.7135,135.7135,135.6658,135.6849,18076.0
2023-09-08 15:25:00,142.4,142.41,142.35,142.37,25307.0,135.7039,135.7135,135.6563,135.6753,25307.0
2023-09-08 15:30:00,142.37,142.48,142.34,142.46,28239.0,135.6753,135.7802,135.6468,135.7611,28239.0
2023-09-08 15:35:00,142.47,142.49,142.42,142.47,27377.0,135.7706,135.7897,135.723,135.7706,27377.0
2023-09-08 15:40:00,142.47,142.53,142.46,142.53,17554.0,135.7706,135.8278,135.7611,135.8278,17554.0
2023-09-08 15:45:00,142.53,142.56,142.5,142.52,14210.0,135.8278,135.8564,135.7992,135.8183,14210.0
2023-09-08 15:50:00,142.52,142.53,142.45,142.48,23438.0,135.8183,135.8278,135.7516,135.7802,23438.0
2023-09-08 15:55:00,142.48,142.65,142.48,142.64,29568.0,135.7802,135.9422,135.7802,135.9326,29568.0
2023-09-11 09:30:00,143.16,143.4,143.0,143.28,57106.0,136.4282,136.6569,136.2757,136.5426,57106.0
2023-09-11 09:35:00,143.32,143.41,143.31,143.35,12955.0,136.5807,136.6664,136.5711,136.6093,12955.0
2023-09-11 09:40:00,143.33,143.35,143.26,143.28,26076.0,136.5902,136.6093,136.5235,136.5426,26076.0
2023-09-11 09:45:00,143.29,143.29,143.12,143.13,28944.0,136.5521,136.5521,136.3901,136.3996,28944.0
2023-09-11 09:50:00,143.12,143.13,143.01,143.01,14379.0,136.3901,136.3996,136.2852,136.2852,14379.0
2023-09-11 09:55:00,143.01,143.05,142.93,142.95,11404.0,136.2852,136.3234,136.209,136.2281,11404.0
2023-09-11 10:00:00,142.94,142.95,142.88,142.9,25395.0,136.2185,136.2281,136.1614,136.1804,25395.0
2023-09-11 10:05:00,142.86,142.98,142.84,142.98,8632.0,136.1423,136.2567,136.1232,136.2567,8632.0
2023-09-11 10:10:00,142.98,143.1,142.98,143.09,24219.0,136.2567,136.371,136.2567,136.3615,24219.0
2023-09-11 10:15:00,143.09,143.23,143.09,143.23,5825.0,136.3615,136.4949,136.3615,136.4949,5825.0
2023-09-11 10:20:00,143.25,143.34,143.25,143.33,12790.0,136.514,136.5997,136.514,136.5902,12790.0
2023-09-11 10:25:00,143.32,143.4,143.31,143.36,14266.0,136.5807,136.6569,136.5711,136.6188,14266.0
2023-09-11 10:30:00,143.39,143.4,143.18,143.18,30171.0,136.6474,136.6569,136.4473,136.4473,30171.0
2023-09-11 10:35:00,143.19,143.2,143.11,143.12,14880.0,136.4568,136.4663,136.3805,136.3901,14880.0
2023-09-11 10:40:00,143.13,143.2,143.1,143.12,14347.0,136.3996,136.4663,136.371,136.3901,14347.0
2023-09-11 10:45:00,143.14,143.17,143.11,143.11,11653.0,136.4091,136.4377,136.3805,136.3805,11653.0
2023-09-11 10:50:00,143.12,143.15,143.09,143.09,12399.0,136.3901,136.4187,136.3615,136.3615,12399.0
2023-09-11 10:55:00,143.06,143.07,142.98,143.0,14658.0,136.3329,136.3424,136.2567,136.2757,14658.0
2023-09-11 11:00:00,142.98,142.99,142.8,142.85,8735.0,136.2567,136.2662,136.0851,136.1328,8735.0
2023-09-11 11:05:00,142.87,142.9,142.81,142.82,5396.0,136.1518,136.1804,136.0947,136.1042,5396.0
2023-09-11 11:10:00,142.81,142.84,142.78,142.84,3489.0,136.0947,136.1232,136.0661,136.1232,3489.0
2023-09-11 11:15:00,142.84,142.84,142.79,142.84,11029.0,136.1232,136.1232,136.0756,136.1232,11029.0
2023-09-11 11:20:00,142.83,142.86,142.78,142.84,19527.0,136.1137,136.1423,136.0661,136.1232,19527.0
2023-09-11 11:25:00,142.82,142.93,142.82,142.89,9839.0,136.1042,136.209,136.1042,136.1709,9839.0
2023-09-11 11:30:00,142.86,142.86,142.82,142.82,3828.0,136.1423,136.1423,136.1042,136.1042,3828.0
2023-09-11 11:35:00,142.81,142.85,142.79,142.83,23632.0,136.0947,136.1328,136.0756,136.1137,23632.0
2023-09-11 11:40:00,142.84,142.85,142.73,142.77,10233.0,136.1232,136.1328,136.0184,136.0565,10233.0
2023-09-11 11:45:00,142.75,142.81,142.75,142.79,45638.0,136.0375,136.0947,136.0375,136.0756,45638.0
2023-09-11 11:50:00,142.79,142.83,142.76,142.83,8599.0,136.0756,136.1137,136.047,136.1137,8599.0
2023-09-11 11:55:00,142.84,142.86,142.81,142.84,3781.0,136.1232,136.1423,136.0947,136.1232,3781.0
2023-09-11 12:00:00,142.86,142.92,142.82,142.89,20624.0,136.1423,136.1995,136.1042,136.1709,20624.0
2023-09-11 12:05:00,142.9,143.06,142.89,143.05,18718.0,136.1804,136.3329,136.1709,136.3234,18718.0
2023-09-11 12:10:00,143.04,143.07,143.02,143.05,15916.0,136.3138,136.3424,136.2948,136.3234,15916.0
2023-09-11 12:15:00,143.05,143.09,143.05,143.06,4618.0,136.3234,136.3615,136.3234,136.3329,4618.0
2023-09-11 12:20:00,143.03,143.03,142.98,143.01,10088.0,136.3043,136.3043,136.2567,136.2852,10088.0
2023-09-11 12:25:00,143.01,143.12,143.01,143.08,13757.0,136.2852,136.3901,136.2852,136.352,13757.0
2023-09-11 12:30:00,143.1,143.12,143.05,143.1,18578.0,136.371,136.3901,136.3234,136.371,18578.0
2023-09-11 12:35:00,143.11,143.11,143.07,143.1,10017.0,136.3805,136.3805,136.3424,136.371,10017.0
2023-09-11 12:40:00,143.1,143.13,143.09,143.11,69904.0,136.371,136.3996,136.3615,136.3805,69904.0
2023-09-11 12:45:00,143.1,143.13,143.1,143.12,59614.0,136.371,136.3996,136.371,136.3901,59614.0
2023-09-11 12:50:00,143.11,143.14,143.09,143.13,8481.0,136.3805,136.4091,136.3615,136.3996,8481.0
2023-09-11 12:55:00,143.14,143.15,143.11,143.13,3221.0,136.4091,136.4187,136.3805,136.3996,3221.0
2023-09-11 13:00:00,143.14,143.15,143.05,143.1,127734.0,136.4091,136.4187,136.3234,136.371,127734.0
2023-09-11 13:05:00,143.09,143.12,143.06,143.09,10833.0,136.3615,136.3901,136.3329,136.3615,10833.0
2023-09-11 13:10:00,143.09,143.1,143.05,143.07,11120.0,136.3615,136.371,136.3234,136.3424,11120.0
2023-09-11 13:15:00,143.06,143.09,143.06,143.08,14358.0,136.3329,136.3615,136.3329,136.352,14358.0
2023-09-11 13:20:00,143.11,143.13,143.1,143.12,9727.0,136.3805,136.3996,136.371,136.3901,9727.0
2023-09-11 13:25:00,143.12,143.13,143.09,143.12,14400.0,136.3901,136.3996,136.3615,136.3901,14400.0
2023-09-11 13:30:00,143.12,143.12,143.05,143.11,12445.0,136.3901,136.3901,136.3234,136.3805,12445.0
2023-09-11 13:35:00,143.13,143.15,143.1,143.15,11143.0,136.3996,136.4187,136.371,136.4187,11143.0
2023-09-11 13:40:00,143.15,143.16,143.07,143.08,10600.0,136.4187,136.4282,136.3424,136.352,10600.0
2023-09-11 13:45:00,143.07,143.07,142.99,142.99,74306.0,136.3424,136.3424,136.2662,136.2662,74306.0
2023-09-11 13:50:00,143.0,143.02,142.98,142.98,6163.0,136.2757,136.2948,136.2567,136.2567,6163.0
2023-09-11 13:55:00,142.99,143.0,142.95,142.99,12254.0,136.2662,136.2757,136.2281,136.2662,12254.0
2023-09-11 14:00:00,143.0,143.0,142.93,142.93,9525.0,136.2757,136.2757,136.209,136.209,9525.0
2023-09-11 14:05:00,142.93,142.97,142.92,142.95,9232.0,136.209,136.2471,136.1995,136.2281,9232.0
2023-09-11 14:10:00,142.95,142.99,142.94,142.96,8019.0,136.2281,136.2662,136.2185,136.2376,8019.0
2023-09-11 14:15:00,142.97,142.99,142.94,142.98,8951.0,136.2471,136.2662,136.2185,136.2567,8951.0
2023-09-11 14:20:00,142.99,142.99,142.93,142.94,8879.0,136.2662,136.2662,136.209,136.2185,8879.0
2023-09-11 14:25:00,142.93,142.95,142.91,142.94,13446.0,136.209,136.2281,136.19,136.2185,13446.0
2023-09-11 14:30:00,142.96,143.0,142.95,142.99,17615.0,136.2376,136.2757,136.2281,136.2662,17615.0
2023-09-11 14:35:00,142.97,143.02,142.96,143.01,48504.0,136.2471,136.2948,136.2376,136.2852,48504.0
2023-09-11 14:40:00,143.01,143.01,142.95,142.99,26121.0,136.2852,136.2852,136.2281,136.2662,26121.0
2023-09-11 14:45:00,142.99,143.01,142.95,143.0,9670.0,136.2662,136.2852,136.2281,136.2757,9670.0
2023-09-11 14:50:00,143.0,143.01,142.95,142.98,13042.0,136.2757,136.2852,136.2281,136.2567,13042.0
2023-09-11 14:55:00,142.97,142.99,142.94,142.96,9960.0,136.2471,136.2662,136.2185,136.2376,9960.0
2023-09-11 15:00:00,142.97,142.99,142.96,142.99,12455.0,136.2471,136.2662,136.2376,136.2662,12455.0
2023-09-11 15:05:00,142.98,143.01,142.97,143.0,8412.0,136.2567,136.2852,136.2471,136.2757,8412.0
2023-09-11 15:10:00,143.0,143.0,142.93,142.94,8780.0,136.2757,136.2757,136.209,136.2185,8780.0
2023-09-11 15:15:00,142.94,142.94,142.89,142.91,17836.0,136.2185,136.2185,136.1709,136.19,17836.0
2023-09-11 15:20:00,142.92,142.98,142.91,142.97,22057.0,136.1995,136.2567,136.19,136.2471,22057.0
2023-09-11 15:25:00,142.98,142.99,142.93,142.93,22837.0,136.2567,136.2662,136.209,136.209,22837.0
2023-09-11 15:30:00,142.93,142.94,142.86,142.89,30989.0,136.209,136.2185,136.1423,136.1709,30989.0
2023-09-11 15:35:00,142.88,142.9,142.85,142.89,20499.0,136.1614,136.1804,136.1328,136.1709,20499.0
2023-09-11 15:40:00,142.89,142.94,142.87,142.9,16585.0,136.1709,136.2185,136.1518,136.1804,16585.0
2023-09-11 15:45:00,142.9,142.9,142.85,142.89,12498.0,136.1804,136.1804,136.1328,136.1709,12498.0
2023-09-11 15:50:00,142.86,142.89,142.82,142.87,30212.0,136.1423,136.1709,136.1042,136.1518,30212.0
2023-09-11 15:55:00,142.87,142.99,142.84,142.99,26700.0,136.1518,136.2662,136.1232,136.2662,26700.0
2023-09-12 09:30:00,142.67,142.96,142.67,142.96,63466.0,135.9612,136.2376,135.9612,136.2376,63466.0
2023-09-12 09:35:00,142.96,143.08,142.96,142.98,10649.0,136.2376,136.352,136.2376,136.2567,10649.0
2023-09-12 09:40:00,142.98,143.05,142.79,142.86,7612.0,136.2567,136.3234,136.0756,136.1423,7612.0
2023-09-12 09:45:00,142.86,142.9,142.77,142.81,6190.0,136.1423,136.1804,136.0565,136.0947,6190.0
2023-09-12 09:50:00,142.77,142.82,142.75,142.81,4913.0,136.0565,136.1042,136.0375,136.0947,4913.0
2023-09-12 09:55:00,142.79,142.87,142.79,142.86,15232.0,136.0756,136.1518,136.0756,136.1423,15232.0
2023-09-12 10:00:00,142.86,142.93,142.85,142.85,22377.0,136.1423,136.209,136.1328,136.1328,22377.0
2023-09-12 10:05:00,142.84,142.84,142.68,142.68,16626.0,136.1232,136.1232,135.9708,135.9708,16626.0
2023-09-12 10:10:00,142.68,142.82,142.68,142.79,12523.0,135.9708,136.1042,135.9708,136.0756,12523.0
2023-09-12 10:15:00,142.78,142.78,142.71,142.77,16927.0,136.0661,136.0661,135.9994,136.0565,16927.0
2023-09-12 10:20:00,142.77,142.77,142.69,142.7,71762.0,136.0565,136.0565,135.9803,135.9898,71762.0
2023-09-12 10:25:00,142.7,142.79,142.68,142.77,24439.0,135.9898,136.0756,135.9708,136.0565,24439.0
2023-09-12 10:30:00,142.76,142.87,142.74,142.86,35182.0,136.047,136.1518,136.0279,136.1423,35182.0
2023-09-12 10:35:00,142.87,142.9,142.85,142.86,8988.0,136.1518,136.1804,136.1328,136.1423,8988.0
2023-09-12 10:40:00,142.85,142.99,142.84,142.95,7618.0,136.1328,136.2662,136.1232,136.2281,7618.0
2023-09-12 10:45:00,142.97,143.01,142.91,142.91,8901.0,136.2471,136.2852,136.19,136.19,8901.0
2023-09-12 10:50:00,142.91,142.96,142.91,142.96,7199.0,136.19,136.2376,136.19,136.2376,7199.0
2023-09-12 10:55:00,142.97,143.01,142.91,142.93,5536.0,136.2471,136.2852,136.19,136.209,5536.0
2023-09-12 11:00:00,142.93,143.04,142.92,143.03,13100.0,136.209,136.3138,136.1995,136.3043,13100.0
2023-09-12 11:05:00,143.05,143.07,142.98,143.04,10231.0,136.3234,136.3424,136.2567,136.3138,10231.0
2023-09-12 11:10:00,143.03,143.13,143.01,143.1,21122.0,136.3043,136.3996,136.2852,136.371,21122.0
2023-09-12 11:15:00,143.11,143.16,143.09,143.12,10215.0,136.3805,136.4282,136.3615,136.3901,10215.0
2023-09-12 11:20:00,143.12,143.21,143.11,143.18,11416.0,136.3901,136.4758,136.3805,136.4473,11416.0
2023-09-12 11:25:00,143.19,143.23,143.16,143.23,5557.0,136.4568,136.4949,136.4282,136.4949,5557.0
2023-09-12 11:30:00,143.25,143.25,143.21,143.22,32840.0,136.514,136.514,136.4758,136.4854,32840.0
2023-09-12 11:35:00,143.21,143.25,143.2,143.21,12779.0,136.4758,136.514,136.4663,136.4758,12779.0
2023-09-12 11:40:00,143.2,143.25,143.2,143.22,14823.0,136.4663,136.514,136.4663,136.4854,14823.0
2023-09-12 11:45:00,143.22,143.29,143.21,143.27,10366.0,136.4854,136.5521,136.4758,136.533,10366.0
2023-09-12 11:50:00,143.28,143.34,143.27,143.32,11198.0,136.5426,136.5997,136.533,136.5807,11198.0
2023-09-12 11:55:00,143.34,143.38,143.32,143.36,7121.0,136.5997,136.6379,136.5807,136.6188,7121.0
2023-09-12 12:00:00,143.37,143.42,143.37,143.41,9067.0,136.6283,136.676,136.6283,136.6664,9067.0
2023-09-12 12:05:00,143.38,143.41,143.34,143.39,22271.0,136.6379,136.6664,136.5997,136.6474,22271.0
2023-09-12 12:10:00,143.38,143.42,143.36,143.4,20003.0,136.6379,136.676,136.6188,136.6569,20003.0
2023-09-12 12:15:00,143.39,143.44,143.39,143.41,18948.0,136.6474,136.695,136.6474,136.6664,18948.0
2023-09-12 12:20:00,143.41,143.45,143.4,143.44,14129.0,136.6664,136.7046,136.6569,136.695,14129.0
2023-09-12 12:25:00,143.45,143.46,143.39,143.41,6916.0,136.7046,136.7141,136.6474,136.6664,6916.0
2023-09-12 12:30:00,143.4,143.42,143.37,143.38,9461.0,136.6569,136.676,136.6283,136.6379,9461.0
2023-09-12 12:35:00,143.35,143.4,143.34,143.38,7985.0,136.6093,136.6569,136.5997,136.6379,7985.0
2023-09-12 12:40:00,143.37,143.42,143.37,143.42,16608.0,136.6283,136.676,136.6283,136.676,16608.0
2023-09-12 12:45:00,143.43,143.44,143.39,143.44,4147.0,136.6855,136.695,136.6474,136.695,4147.0
2023-09-12 12:50:00,143.44,143.45,143.41,143.43,10641.0,136.695,136.7046,136.6664,136.6855,10641.0
2023-09-12 12:55:00,143.44,143.44,143.39,143.42,15369.0,136.695,136.695,136.6474,136.676,15369.0
2023-09-12 13:00:00,143.44,143.5,143.41,143.47,6729.0,136.695,136.7522,136.6664,136.7236,6729.0
2023-09-12 13:05:00,143.48,143.49,143.46,143.48,13635.0,136.7331,136.7427,136.7141,136.7331,13635.0
2023-09-12 13:10:00,143.49,143.54,143.49,143.52,9916.0,136.7427,136.7903,136.7427,136.7713,9916.0
2023-09-12 13:15:00,143.51,143.55,143.5,143.55,51989.0,136.7617,136.7999,136.7522,136.7999,51989.0
2023-09-12 13:20:00,143.55,143.75,143.54,143.72,54362.0,136.7999,136.9905,136.7903,136.9619,54362.0
2023-09-12 13:25:00,143.72,143.73,143.67,143.71,66355.0,136.9619,136.9714,136.9142,136.9523,66355.0
2023-09-12 13:30:00,143.7,143.76,143.7,143.74,51940.0,136.9428,137.0,136.9428,136.9809,51940.0
2023-09-12 13:35:00,143.74,143.74,143.63,143.66,50977.0,136.9809,136.9809,136.8761,136.9047,50977.0
2023-09-12 13:40:00,143.67,143.67,143.56,143.57,117344.0,136.9142,136.9142,136.8094,136.8189,117344.0
2023-09-12 13:45:00,143.57,143.58,143.47,143.53,13755.0,136.8189,136.8284,136.7236,136.7808,13755.0
2023-09-12 13:50:00,143.53,143.56,143.51,143.53,18258.0,136.7808,136.8094,136.7617,136.7808,18258.0
2023-09-12 13:55:00,143.52,143.52,143.43,143.45,9515.0,136.7713,136.7713,136.6855,136.7046,9515.0
2023-09-12 14:00:00,143.42,143.42,143.37,143.38,12536.0,136.676,136.676,136.6283,136.6379,12536.0
2023-09-12 14:05:00,143.38,143.38,143.35,143.38,42487.0,136.6379,136.6379,136.6093,136.6379,42487.0
2023-09-12 14:10:00,143.37,143.41,143.36,143.38,10834.0,136.6283,136.6664,136.6188,136.6379,10834.0
2023-09-12 14:15:00,143.37,143.43,143.35,143.43,23013.0,136.6283,136.6855,136.6093,136.6855,23013.0
2023-09-12 14:20:00,143.43,143.43,143.37,143.39,17207.0,136.6855,136.6855,136.6283,136.6474,17207.0
2023-09-12 14:25:00,143.38,143.41,143.36,143.39,10982.0,136.6379,136.6664,136.6188,136.6474,10982.0
2023-09-12 14:30:00,143.36,143.39,143.33,143.34,10110.0,136.6188,136.6474,136.5902,136.5997,10110.0
2023-09-12 14:35:00,143.34,143.35,143.31,143.34,24398.0,136.5997,136.6093,136.5711,136.5997,24398.0
2023-09-12 14:40:00,143.34,143.35,143.29,143.3,12264.0,136.5997,136.6093,136.5521,136.5616,12264.0
2023-09-12 14:45:00,143.3,143.32,143.25,143.27,14571.0,136.5616,136.5807,136.514,136.533,14571.0
2023-09-12 14:50:00,143.27,143.27,143.14,143.16,39166.0,136.533,136.533,136.4091,136.4282,39166.0
2023-09-12 14:55:00,143.15,143.23,143.14,143.17,18237.0,136.4187,136.4949,136.4091,136.4377,18237.0
2023-09-12 15:00:00,143.15,143.15,143.06,143.09,11188.0,136.4187,136.4187,136.3329,136.3615,11188.0
2023-09-12 15:05:00,143.08,143.12,143.07,143.12,6560.0,136.352,136.3901,136.3424,136.3901,6560.0
2023-09-12 15:10:00,143.11,143.14,143.08,143.09,13746.0,136.3805,136.4091,136.352,136.3615,13746.0
2023-09-12 15:15:00,143.09,143.09,143.01,143.03,16190.0,136.3615,136.3615,136.2852,136.3043,16190.0
2023-09-12 15:20:00,143.03,143.05,142.92,142.93,7298.0,136.3043,136.3234,136.1995,136.209,7298.0
2023-09-12 15:25:00,142.92,142.97,142.92,142.97,16183.0,136.1995,136.2471,136.1995,136.2471,16183.0
2023-09-12 15:30:00,142.97,143.06,142.97,143.03,11185.0,136.2471,136.3329,136.2471,136.3043,11185.0
2023-09-12 15:35:00,143.03,143.07,143.02,143.05,19646.0,136.3043,136.3424,136.2948,136.3234,19646.0
2023-09-12 15:40:00,143.06,143.11,143.04,143.08,11890.0,136.3329,136.3805,136.3138,136.352,11890.0
2023-09-12 15:45:00,143.08,143.1,143.01,143.06,19502.0,136.352,136.371,136.2852,136.3329,19502.0
2023-09-12 15:50:00,143.06,143.16,143.06,143.14,12794.0,136.3329,136.4282,136.3329,136.4091,12794.0
2023-09-12 15:55:00,143.14,143.16,143.05,143.09,36733.0,136.4091,136.4282,136.3234,136.3615,36733.0
2023-09-13 09:30:00,143.2,143.6,143.2,143.58,56074.0,136.4663,136.8475,136.4663,136.8284,56074.0
2023-09-13 09:35:00,143.56,143.56,143.25,143.39,19227.0,136.8094,136.8094,136.514,136.6474,19227.0
2023-09-13 09:40:00,143.35,143.35,143.08,143.1,13978.0,136.6093,136.6093,136.352,136.371,13978.0
2023-09-13 09:45:00,143.15,143.24,143.12,143.16,11817.0,136.4187,136.5044,136.3901,136.4282,11817.0
2023-09-13 09:50:00,143.19,143.25,143.08,143.25,10036.0,136.4568,136.514,136.352,136.514,10036.0
2023-09-13 09:55:00,143.22,143.33,143.17,143.33,11936.0,136.4854,136.5902,136.4377,136.5902,11936.0
2023-09-13 10:00:00,143.33,143.39,143.23,143.26,16806.0,136.5902,136.6474,136.4949,136.5235,16806.0
2023-09-13 10:05:00,143.22,143.22,143.12,143.15,17666.0,136.4854,136.4854,136.3901,136.4187,17666.0
2023-09-13 10:10:00,143.16,143.2,143.08,143.08,27876.0,136.4282,136.4663,136.352,136.352,27876.0
2023-09-13 10:15:00,143.08,143.08,142.94,142.95,45587.0,136.352,136.352,136.2185,136.2281,45587.0
2023-09-13 10:20:00,142.94,143.02,142.93,142.99,23695.0,136.2185,136.2948,136.209,136.2662,23695.0
2023-09-13 10:25:00,142.98,143.01,142.94,142.99,17420.0,136.2567,136.2852,136.2185,136.2662,17420.0
2023-09-13 10:30:00,142.99,143.06,142.97,143.06,11088.0,136.2662,136.3329,136.2471,136.3329,11088.0
2023-09-13 10:35:00,143.05,143.16,143.04,143.15,37757.0,136.3234,136.4282,136.3138,136.4187,37757.0
2023-09-13 10:40:00,143.17,143.2,143.16,143.16,37904.0,136.4377,136.4663,136.4282,136.4282,37904.0
2023-09-13 10:45:00,143.18,143.21,143.14,143.19,24551.0,136.4473,136.4758,136.4091,136.4568,24551.0
2023-09-13 10:50:00,143.18,143.31,143.17,143.31,26995.0,136.4473,136.5711,136.4377,136.5711,26995.0
2023-09-13 10:55:00,143.31,143.35,143.29,143.32,29839.0,136.5711,136.6093,136.5521,136.5807,29839.0
2023-09-13 11:00:00,143.32,143.32,143.22,143.3,11271.0,136.5807,136.5807,136.4854,136.5616,11271.0
2023-09-13 11:05:00,143.31,143.32,143.26,143.27,8365.0,136.5711,136.5807,136.5235,136.533,8365.0
2023-09-13 11:10:00,143.29,143.33,143.28,143.31,69859.0,136.5521,136.5902,136.5426,136.5711,69859.0
2023-09-13 11:15:00,143.31,143.33,143.23,143.23,7576.0,136.5711,136.5902,136.4949,136.4949,7576.0
2023-09-13 11:20:00,143.19,143.26,143.18,143.25,4222.0,136.4568,136.5235,136.4473,136.514,4222.0
2023-09-13 11:25:00,143.27,143.31,143.25,143.29,4669.0,136.533,136.5711,136.514,136.5521,4669.0
2023-09-13 11:30:00,143.3,143.3,143.24,143.25,12042.0,136.5616,136.5616,136.5044,136.514,12042.0
2023-09-13 11:35:00,143.26,143.29,143.22,143.23,8007.0,136.5235,136.5521,136.4854,136.4949,8007.0
2023-09-13 11:40:00,143.22,143.29,143.2,143.27,7189.0,136.4854,136.5521,136.4663,136.533,7189.0
2023-09-13 11:45:00,143.27,143.3,143.24,143.24,8538.0,136.533,136.5616,136.5044,136.5044,8538.0
2023-09-13 11:50:00,143.22,143.23,143.14,143.15,9906.0,136.4854,136.4949,136.4091,136.4187,9906.0
2023-09-13 11:55:00,143.16,143.24,143.12,143.24,26939.0,136.4282,136.5044,136.3901,136.5044,26939.0
2023-09-13 12:00:00,143.25,143.25,143.15,143.2,9194.0,136.514,136.514,136.4187,136.4663,9194.0
2023-09-13 12:05:00,143.19,143.2,143.16,143.17,8255.0,136.4568,136.4663,136.4282,136.4377,8255.0
2023-09-13 12:10:00,143.18,143.18,143.12,143.14,17471.0,136.4473,136.4473,136.3901,136.4091,17471.0
2023-09-13 12:15:00,143.14,143.24,143.09,143.22,6021.0,136.4091,136.5044,136.3615,136.4854,6021.0
2023-09-13 12:20:00,143.22,143.24,143.2,143.2,3282.0,136.4854,136.5044,136.4663,136.4663,3282.0
2023-09-13 12:25:00,143.21,143.24,143.17,143.19,4253.0,136.4758,136.5044,136.4377,136.4568,4253.0
2023-09-13 12:30:00,143.19,143.23,143.14,143.17,14626.0,136.4568,136.4949,136.4091,136.4377,14626.0
2023-09-13 12:35:00,143.17,143.17,143.05,143.05,6171.0,136.4377,136.4377,136.3234,136.3234,6171.0
2023-09-13 12:40:00,143.01,143.05,143.0,143.03,9326.0,136.2852,136.3234,136.2757,136.3043,9326.0
2023-09-13 12:45:00,143.01,143.1,143.0,143.08,14896.0,136.2852,136.371,136.2757,136.352,14896.0
2023-09-13 12:50:00,143.08,143.14,143.07,143.14,3564.0,136.352,136.4091,136.3424,136.4091,3564.0
2023-09-13 12:55:00,143.16,143.19,143.14,143.17,3258.0,136.4282,136.4568,136.4091,136.4377,3258.0
2023-09-13 13:00:00,143.17,143.23,143.13,143.15,7717.0,136.4377,136.4949,136.3996,136.4187,7717.0
2023-09-13 13:05:00,143.14,143.14,143.11,143.12,1797.0,136.4091,136.4091,136.3805,136.3901,1797.0
2023-09-13 13:10:00,143.13,143.15,143.11,143.12,6684.0,136.3996,136.4187,136.3805,136.3901,6684.0
2023-09-13 13:15:00,143.13,143.16,143.12,143.14,7750.0,136.3996,136.4282,136.3901,136.4091,7750.0
2023-09-13 13:20:00,143.14,143.18,143.11,143.17,10049.0,136.4091,136.4473,136.3805,136.4377,10049.0
2023-09-13 13:25:00,143.16,143.18,143.12,143.12,11387.0,136.4282,136.4473,136.3901,136.3901,11387.0
2023-09-13 13:30:00,143.13,143.18,143.08,143.17,4614.0,136.3996,136.4473,136.352,136.4377,4614.0
2023-09-13 13:35:00,143.16,143.17,143.1,143.1,14200.0,136.4282,136.4377,136.371,136.371,14200.0
2023-09-13 13:40:00,143.11,143.16,143.11,143.15,12802.0,136.3805,136.4282,136.3805,136.4187,12802.0
2023-09-13 13:45:00,143.15,143.16,143.11,143.13,7757.0,136.4187,136.4282,136.3805,136.3996,7757.0
2023-09-13 13:50:00,143.11,143.13,143.09,143.12,12412.0,136.3805,136.3996,136.3615,136.3901,12412.0
2023-09-13 13:55:00,143.09,143.13,143.09,143.11,6583.0,136.3615,136.3996,136.3615,136.3805,6583.0
2023-09-13 14:00:00,143.12,143.13,143.1,143.11,8344.0,136.3901,136.3996,136.371,136.3805,8344.0
2023-09-13 14:05:00,143.09,143.1,143.03,143.09,9418.0,136.3615,136.371,136.3043,136.3615,9418.0
2023-09-13 14:10:00,143.09,143.14,143.09,143.12,8549.0,136.3615,136.4091,136.3615,136.3901,8549.0
2023-09-13 14:15:00,143.12,143.12,143.04,143.06,14687.0,136.3901,136.3901,136.3138,136.3329,14687.0
2023-09-13 14:20:00,143.07,143.08,143.0,143.06,27149.0,136.3424,136.352,136.2757,136.3329,27149.0
2023-09-13 14:25:00,143.07,143.08,143.03,143.06,15094.0,136.3424,136.352,136.3043,136.3329,15094.0
2023-09-13 14:30:00,143.06,143.07,143.0,143.03,11747.0,136.3329,136.3424,136.2757,136.3043,11747.0
2023-09-13 14:35:00,143.02,143.09,143.01,143.06,58271.0,136.2948,136.3615,136.2852,136.3329,58271.0
2023-09-13 14:40:00,143.07,143.09,143.0,143.0,12481.0,136.3424,136.3615,136.2757,136.2757,12481.0
2023-09-13 14:45:00,143.0,143.02,142.93,142.93,14016.0,136.2757,136.2948,136.209,136.209,14016.0
2023-09-13 14:50:00,142.93,142.93,142.7,142.7,32893.0,136.209,136.209,135.9898,135.9898,32893.0
2023-09-13 14:55:00,142.69,142.82,142.61,142.78,17677.0,135.9803,136.1042,135.9041,136.0661,17677.0
2023-09-13 15:00:00,142.79,142.79,142.6,142.61,13304.0,136.0756,136.0756,135.8945,135.9041,13304.0
2023-09-13 15:05:00,142.6,142.64,142.57,142.61,16646.0,135.8945,135.9326,135.8659,135.9041,16646.0
2023-09-13 15:10:00,142.61,142.66,142.6,142.61,18878.0,135.9041,135.9517,135.8945,135.9041,18878.0
2023-09-13 15:15:00,142.6,142.7,142.6,142.68,20320.0,135.8945,135.9898,135.8945,135.9708,20320.0
2023-09-13 15:20:00,142.68,142.69,142.62,142.65,98996.0,135.9708,135.9803,135.9136,135.9422,98996.0
2023-09-13 15:25:00,142.65,142.68,142.64,142.68,22763.0,135.9422,135.9708,135.9326,135.9708,22763.0
2023-09-13 15:30:00,142.68,142.78,142.68,142.76,31780.0,135.9708,136.0661,135.9708,136.047,31780.0
2023-09-13 15:35:00,142.78,142.84,142.75,142.82,22092.0,136.0661,136.1232,136.0375,136.1042,22092.0
2023-09-13 15:40:00,142.83,142.88,142.82,142.85,55406.0,136.1137,136.1614,136.1042,136.1328,55406.0
2023-09-13 15:45:00,142.85,142.9,142.84,142.87,14481.0,136.1328,136.1804,136.1232,136.1518,14481.0
2023-09-13 15:50:00,142.86,142.91,142.83,142.9,24445.0,136.1423,136.19,136.1137,136.1804,24445.0
2023-09-13 15:55:00,142.9,143.0,142.88,142.91,57124.0,136.1804,136.2757,136.1614,136.19,57124.0
2023-09-14 09:30:00,143.87,144.1,143.81,144.0,77587.0,137.1048,137.324,137.0476,137.2287,77587.0
2023-09-14 09:35:00,143.99,144.16,143.99,144.02,39108.0,137.2192,137.3812,137.2192,137.2478,39108.0
2023-09-14 09:40:00,144.03,144.04,143.81,143.82,18619.0,137.2573,137.2668,137.0476,137.0572,18619.0
2023-09-14 09:45:00,143.84,144.01,143.82,144.01,15992.0,137.0762,137.2382,137.0572,137.2382,15992.0
2023-09-14 09:50:00,144.03,144.18,144.02,144.15,19926.0,137.2573,137.4002,137.2478,137.3716,19926.0
2023-09-14 09:55:00,144.16,144.28,144.15,144.28,28646.0,137.3812,137.4955,137.3716,137.4955,28646.0
2023-09-14 10:00:00,144.32,144.37,144.1,144.11,26684.0,137.5336,137.5813,137.324,137.3335,26684.0
2023-09-14 10:05:00,144.09,144.13,144.04,144.06,12202.0,137.3145,137.3526,137.2668,137.2859,12202.0
2023-09-14 10:10:00,144.02,144.06,143.98,144.02,14242.0,137.2478,137.2859,137.2096,137.2478,14242.0
2023-09-14 10:15:00,143.99,144.05,143.97,144.0,4976.0,137.2192,137.2763,137.2001,137.2287,4976.0
2023-09-14 10:20:00,144.0,144.08,143.98,144.06,11634.0,137.2287,137.3049,137.2096,137.2859,11634.0
2023-09-14 10:25:00,144.06,144.07,143.95,144.06,19054.0,137.2859,137.2954,137.181,137.2859,19054.0
2023-09-14 10:30:00,144.07,144.1,144.04,144.08,18698.0,137.2954,137.324,137.2668,137.3049,18698.0
2023-09-14 10:35:00,144.09,144.1,144.03,144.03,25310.0,137.3145,137.324,137.2573,137.2573,25310.0
2023-09-14 10:40:00,144.06,144.1,144.04,144.05,20044.0,137.2859,137.324,137.2668,137.2763,20044.0
2023-09-14 10:45:00,144.06,144.12,144.05,144.09,14037.0,137.2859,137.3431,137.2763,137.3145,14037.0
2023-09-14 10:50:00,144.1,144.11,144.06,144.09,8405.0,137.324,137.3335,137.2859,137.3145,8405.0
2023-09-14 10:55:00,144.1,144.15,144.1,144.13,4443.0,137.324,137.3716,137.324,137.3526,4443.0
2023-09-14 11:00:00,144.14,144.17,144.09,144.12,9641.0,137.3621,137.3907,137.3145,137.3431,9641.0
2023-09-14 11:05:00,144.11,144.11,144.03,144.06,3924.0,137.3335,137.3335,137.2573,137.2859,3924.0
2023-09-14 11:10:00,144.06,144.13,144.05,144.11,11407.0,137.2859,137.3526,137.2763,137.3335,11407.0
2023-09-14 11:15:00,144.11,144.13,144.04,144.07,8927.0,137.3335,137.3526,137.2668,137.2954,8927.0
2023-09-14 11:20:00,144.08,144.08,144.03,144.08,7035.0,137.3049,137.3049,137.2573,137.3049,7035.0
2023-09-14 11:25:00,144.07,144.08,144.04,144.06,14548.0,137.2954,137.3049,137.2668,137.2859,14548.0
2023-09-14 11:30:00,144.08,144.12,144.04,144.04,168330.0,137.3049,137.3431,137.2668,137.2668,168330.0
2023-09-14 11:35:00,144.06,144.09,144.05,144.07,7674.0,137.2859,137.3145,137.2763,137.2954,7674.0
2023-09-14 11:40:00,144.07,144.22,144.05,144.2,5055.0,137.2954,137.4384,137.2763,137.4193,5055.0
2023-09-14 11:45:00,144.19,144.21,144.16,144.19,5954.0,137.4098,137.4288,137.3812,137.4098,5954.0
2023-09-14 11:50:00,144.19,144.23,144.18,144.22,8707.0,137.4098,137.4479,137.4002,137.4384,8707.0
2023-09-14 11:55:00,144.2,144.22,144.19,144.19,10367.0,137.4193,137.4384,137.4098,137.4098,10367.0
2023-09-14 12:00:00,144.19,144.23,144.18,144.21,21723.0,137.4098,137.4479,137.4002,137.4288,21723.0
2023-09-14 12:05:00,144.21,144.23,144.19,144.22,9585.0,137.4288,137.4479,137.4098,137.4384,9585.0
2023-09-14 12:10:00,144.23,144.26,144.21,144.26,9984.0,137.4479,137.4765,137.4288,137.4765,9984.0
2023-09-14 12:15:00,144.25,144.35,144.25,144.35,10106.0,137.4669,137.5622,137.4669,137.5622,10106.0
2023-09-14 12:20:00,144.36,144.36,144.32,144.35,10042.0,137.5718,137.5718,137.5336,137.5622,10042.0
2023-09-14 12:25:00,144.33,144.39,144.33,144.38,29282.0,137.5432,137.6004,137.5432,137.5908,29282.0
2023-09-14 12:30:00,144.38,144.48,144.37,144.47,10364.0,137.5908,137.6861,137.5813,137.6766,10364.0
2023-09-14 12:35:00,144.46,144.48,144.45,144.47,5863.0,137.6671,137.6861,137.6575,137.6766,5863.0
2023-09-14 12:40:00,144.47,144.49,144.45,144.47,28415.0,137.6766,137.6957,137.6575,137.6766,28415.0
2023-09-14 12:45:00,144.46,144.48,144.44,144.47,7271.0,137.6671,137.6861,137.648,137.6766,7271.0
2023-09-14 12:50:00,144.48,144.55,144.47,144.52,9328.0,137.6861,137.7528,137.6766,137.7242,9328.0
2023-09-14 12:55:00,144.5,144.51,144.48,144.5,19030.0,137.7052,137.7147,137.6861,137.7052,19030.0
2023-09-14 13:00:00,144.5,144.53,144.49,144.49,23438.0,137.7052,137.7338,137.6957,137.6957,23438.0
2023-09-14 13:05:00,144.5,144.52,144.49,144.51,3110.0,137.7052,137.7242,137.6957,137.7147,3110.0
2023-09-14 13:10:00,144.5,144.56,144.5,144.53,4156.0,137.7052,137.7624,137.7052,137.7338,4156.0
2023-09-14 13:15:00,144.53,144.54,144.5,144.53,22381.0,137.7338,137.7433,137.7052,137.7338,22381.0
2023-09-14 13:20:00,144.52,144.54,144.49,144.49,4726.0,137.7242,137.7433,137.6957,137.6957,4726.0
2023-09-14 13:25:00,144.49,144.52,144.48,144.5,15792.0,137.6957,137.7242,137.6861,137.7052,15792.0
2023-09-14 13:30:00,144.5,144.52,144.49,144.51,7044.0,137.7052,137.7242,137.6957,137.7147,7044.0
2023-09-14 13:35:00,144.52,144.53,144.49,144.52,19789.0,137.7242,137.7338,137.6957,137.7242,19789.0
2023-09-14 13:40:00,144.51,144.51,144.44,144.45,14950.0,137.7147,137.7147,137.648,137.6575,14950.0
2023-09-14 13:45:00,144.46,144.46,144.4,144.41,6782.0,137.6671,137.6671,137.6099,137.6194,6782.0
2023-09-14 13:50:00,144.4,144.45,144.4,144.45,9763.0,137.6099,137.6575,137.6099,137.6575,9763.0
2023-09-14 13:55:00,144.46,144.46,144.41,144.43,12892.0,137.6671,137.6671,137.6194,137.6385,12892.0
2023-09-14 14:00:00,144.42,144.47,144.41,144.43,15642.0,137.6289,137.6766,137.6194,137.6385,15642.0
2023-09-14 14:05:00,144.44,144.5,144.44,144.48,101522.0,137.648,137.7052,137.648,137.6861,101522.0
2023-09-14 14:10:00,144.48,144.49,144.46,144.47,11824.0,137.6861,137.6957,137.6671,137.6766,11824.0
2023-09-14 14:15:00,144.45,144.47,144.43,144.43,12937.0,137.6575,137.6766,137.6385,137.6385,12937.0
2023-09-14 14:20:00,144.44,144.48,144.44,144.45,12293.0,137.648,137.6861,137.648,137.6575,12293.0
2023-09-14 14:25:00,144.44,144.48,144.44,144.47,7510.0,137.648,137.6861,137.648,137.6766,7510.0
2023-09-14 14:30:00,144.46,144.49,144.44,144.48,12825.0,137.6671,137.6957,137.648,137.6861,12825.0
2023-09-14 14:35:00,144.48,144.56,144.48,144.54,11643.0,137.6861,137.7624,137.6861,137.7433,11643.0
2023-09-14 14:40:00,144.54,144.6,144.54,144.59,10753.0,137.7433,137.8005,137.7433,137.791,10753.0
2023-09-14 14:45:00,144.59,144.62,144.57,144.62,12157.0,137.791,137.8195,137.7719,137.8195,12157.0
2023-09-14 14:50:00,144.61,144.61,144.57,144.58,11459.0,137.81,137.81,137.7719,137.7814,11459.0
2023-09-14 14:55:00,144.6,144.6,144.55,144.58,20848.0,137.8005,137.8005,137.7528,137.7814,20848.0
2023-09-14 15:00:00,144.58,144.66,144.55,144.65,18617.0,137.7814,137.8577,137.7528,137.8481,18617.0
2023-09-14 15:05:00,144.65,144.69,144.62,144.62,28968.0,137.8481,137.8863,137.8195,137.8195,28968.0
2023-09-14 15:10:00,144.63,144.63,144.58,144.59,16210.0,137.8291,137.8291,137.7814,137.791,16210.0
2023-09-14 15:15:00,144.58,144.6,144.56,144.57,12356.0,137.7814,137.8005,137.7624,137.7719,12356.0
2023-09-14 15:20:00,144.56,144.6,144.53,144.53,16832.0,137.7624,137.8005,137.7338,137.7338,16832.0
2023-09-14 15:25:00,144.52,144.54,144.5,144.52,14716.0,137.7242,137.7433,137.7052,137.7242,14716.0
2023-09-14 15:30:00,144.51,144.52,144.44,144.48,21038.0,137.7147,137.7242,137.648,137.6861,21038.0
2023-09-14 15:35:00,144.47,144.52,144.47,144.48,17545.0,137.6766,137.7242,137.6766,137.6861,17545.0
2023-09-14 15:40:00,144.49,144.55,144.47,144.55,29262.0,137.6957,137.7528,137.6766,137.7528,29262.0
2023-09-14 15:45:00,144.54,144.55,144.49,144.54,20082.0,137.7433,137.7528,137.6957,137.7433,20082.0
2023-09-14 15:50:00,144.55,144.58,144.52,144.52,28383.0,137.7528,137.7814,137.7242,137.7242,28383.0
2023-09-14 15:55:00,144.53,144.59,144.46,144.54,55286.0,137.7338,137.791,137.6671,137.7433,55286.0
2023-09-15 09:30:00,144.0,144.13,143.86,144.08,45142.0,137.2287,137.3526,137.0953,137.3049,45142.0
2023-09-15 09:35:00,144.19,144.29,144.13,144.28,55490.0,137.4098,137.5051,137.3526,137.4955,55490.0
2023-09-15 09:40:00,144.27,144.37,144.2,144.33,13593.0,137.486,137.5813,137.4193,137.5432,13593.0
2023-09-15 09:45:00,144.35,144.35,144.24,144.27,12594.0,137.5622,137.5622,137.4574,137.486,12594.0
2023-09-15 09:50:00,144.25,144.28,144.18,144.28,7543.0,137.4669,137.4955,137.4002,137.4955,7543.0
2023-09-15 09:55:00,144.28,144.31,144.25,144.3,17141.0,137.4955,137.5241,137.4669,137.5146,17141.0
2023-09-15 10:00:00,144.33,144.57,144.33,144.5,26364.0,137.5432,137.7719,137.5432,137.7052,26364.0
2023-09-15 10:05:00,144.53,144.59,144.4,144.44,24250.0,137.7338,137.791,137.6099,137.648,24250.0
2023-09-15 10:10:00,144.44,144.44,144.23,144.27,31872.0,137.648,137.648,137.4479,137.486,31872.0
2023-09-15 10:15:00,144.26,144.26,144.17,144.26,17170.0,137.4765,137.4765,137.3907,137.4765,17170.0
2023-09-15 10:20:00,144.25,144.31,144.22,144.27,10511.0,137.4669,137.5241,137.4384,137.486,10511.0
2023-09-15 10:25:00,144.24,144.29,144.22,144.24,10712.0,137.4574,137.5051,137.4384,137.4574,10712.0
2023-09-15 10:30:00,144.23,144.24,144.16,144.23,23438.0,137.4479,137.4574,137.3812,137.4479,23438.0
2023-09-15 10:35:00,144.22,144.27,144.17,144.23,11134.0,137.4384,137.486,137.3907,137.4479,11134.0
2023-09-15 10:40:00,144.22,144.24,144.17,144.18,6042.0,137.4384,137.4574,137.3907,137.4002,6042.0
2023-09-15 10:45:00,144.18,144.24,144.13,144.19,13615.0,137.4002,137.4574,137.3526,137.4098,13615.0
2023-09-15 10:50:00,144.19,144.19,143.99,144.04,12116.0,137.4098,137.4098,137.2192,137.2668,12116.0
2023-09-15 10:55:00,144.03,144.03,143.87,143.89,10087.0,137.2573,137.2573,137.1048,137.1239,10087.0
2023-09-15 11:00:00,143.88,143.89,143.75,143.78,9335.0,137.1143,137.1239,136.9905,137.019,9335.0
2023-09-15 11:05:00,143.79,143.85,143.72,143.84,21449.0,137.0286,137.0857,136.9619,137.0762,21449.0
2023-09-15 11:10:00,143.83,143.87,143.81,143.81,10497.0,137.0667,137.1048,137.0476,137.0476,10497.0
2023-09-15 11:15:00,143.8,143.91,143.78,143.91,8319.0,137.0381,137.1429,137.019,137.1429,8319.0
2023-09-15 11:20:00,143.94,143.98,143.91,143.96,10493.0,137.1715,137.2096,137.1429,137.1906,10493.0
2023-09-15 11:25:00,143.95,144.03,143.94,144.02,32175.0,137.181,137.2573,137.1715,137.2478,32175.0
2023-09-15 11:30:00,144.06,144.12,143.98,143.99,7292.0,137.2859,137.3431,137.2096,137.2192,7292.0
2023-09-15 11:35:00,144.0,144.01,143.95,143.95,15892.0,137.2287,137.2382,137.181,137.181,15892.0
2023-09-15 11:40:00,143.96,144.06,143.95,144.05,21472.0,137.1906,137.2859,137.181,137.2763,21472.0
2023-09-15 11:45:00,144.04,144.05,143.98,144.04,17648.0,137.2668,137.2763,137.2096,137.2668,17648.0
2023-09-15 11:50:00,144.06,144.06,143.99,144.02,28303.0,137.2859,137.2859,137.2192,137.2478,28303.0
2023-09-15 11:55:00,144.02,144.04,143.95,144.03,14348.0,137.2478,137.2668,137.181,137.2573,14348.0
2023-09-15 12:00:00,144.01,144.04,143.99,144.03,11622.0,137.2382,137.2668,137.2192,137.2573,11622.0
2023-09-15 12:05:00,144.03,144.03,143.99,143.99,13475.0,137.2573,137.2573,137.2192,137.2192,13475.0
2023-09-15 12:10:00,144.01,144.02,143.94,143.98,12042.0,137.2382,137.2478,137.1715,137.2096,12042.0
2023-09-15 12:15:00,143.97,144.04,143.97,144.03,19433.0,137.2001,137.2668,137.2001,137.2573,19433.0
2023-09-15 12:20:00,144.03,144.04,143.99,144.02,13071.0,137.2573,137.2668,137.2192,137.2478,13071.0
2023-09-15 12:25:00,144.02,144.02,143.92,143.96,11829.0,137.2478,137.2478,137.1525,137.1906,11829.0
2023-09-15 12:30:00,143.95,143.98,143.93,143.97,23294.0,137.181,137.2096,137.162,137.2001,23294.0
2023-09-15 12:35:00,143.98,144.0,143.93,143.99,9298.0,137.2096,137.2287,137.162,137.2192,9298.0
2023-09-15 12:40:00,143.99,144.0,143.96,143.97,9037.0,137.2192,137.2287,137.1906,137.2001,9037.0
2023-09-15 12:45:00,143.96,143.98,143.91,143.98,27124.0,137.1906,137.2096,137.1429,137.2096,27124.0
2023-09-15 12:50:00,143.97,143.98,143.91,143.92,8374.0,137.2001,137.2096,137.1429,137.1525,8374.0
2023-09-15 12:55:00,143.89,143.91,143.85,143.89,6738.0,137.1239,137.1429,137.0857,137.1239,6738.0
2023-09-15 13:00:00,143.89,143.9,143.74,143.75,13619.0,137.1239,137.1334,136.9809,136.9905,13619.0
2023-09-15 13:05:00,143.73,143.73,143.68,143.7,3560.0,136.9714,136.9714,136.9237,136.9428,3560.0
2023-09-15 13:10:00,143.71,143.71,143.59,143.63,7648.0,136.9523,136.9523,136.838,136.8761,7648.0
2023-09-15 13:15:00,143.65,143.65,143.57,143.58,6812.0,136.8952,136.8952,136.8189,136.8284,6812.0
2023-09-15 13:20:00,143.57,143.59,143.5,143.53,28287.0,136.8189,136.838,136.7522,136.7808,28287.0
2023-09-15 13:25:00,143.53,143.56,143.52,143.54,15774.0,136.7808,136.8094,136.7713,136.7903,15774.0
2023-09-15 13:30:00,143.53,143.57,143.43,143.56,15740.0,136.7808,136.8189,136.6855,136.8094,15740.0
2023-09-15 13:35:00,143.58,143.71,143.57,143.71,10973.0,136.8284,136.9523,136.8189,136.9523,10973.0
2023-09-15 13:40:00,143.72,143.82,143.68,143.8,19429.0,136.9619,137.0572,136.9237,137.0381,19429.0
2023-09-15 13:45:00,143.8,143.84,143.77,143.8,12433.0,137.0381,137.0762,137.0095,137.0381,12433.0
2023-09-15 13:50:00,143.81,143.84,143.76,143.81,7825.0,137.0476,137.0762,137.0,137.0476,7825.0
2023-09-15 13:55:00,143.8,143.82,143.76,143.78,9974.0,137.0381,137.0572,137.0,137.019,9974.0
2023-09-15 14:00:00,143.78,143.79,143.66,143.72,45299.0,137.019,137.0286,136.9047,136.9619,45299.0
2023-09-15 14:05:00,143.72,143.73,143.63,143.64,22661.0,136.9619,136.9714,136.8761,136.8856,22661.0
2023-09-15 14:10:00,143.63,143.68,143.57,143.58,37180.0,136.8761,136.9237,136.8189,136.8284,37180.0
2023-09-15 14:15:00,143.59,143.65,143.59,143.63,8986.0,136.838,136.8952,136.838,136.8761,8986.0
2023-09-15 14:20:00,143.64,143.69,143.63,143.66,9809.0,136.8856,136.9333,136.8761,136.9047,9809.0
2023-09-15 14:25:00,143.65,143.7,143.62,143.65,14613.0,136.8952,136.9428,136.8666,136.8952,14613.0
2023-09-15 14:30:00,143.66,143.69,143.63,143.69,42936.0,136.9047,136.9333,136.8761,136.9333,42936.0
2023-09-15 14:35:00,143.69,143.77,143.66,143.75,25004.0,136.9333,137.0095,136.9047,136.9905,25004.0
2023-09-15 14:40:00,143.76,143.78,143.73,143.78,12537.0,137.0,137.019,136.9714,137.019,12537.0
2023-09-15 14:45:00,143.78,143.84,143.77,143.83,14246.0,137.019,137.0762,137.0095,137.0667,14246.0
2023-09-15 14:50:00,143.84,143.85,143.77,143.81,24094.0,137.0762,137.0857,137.0095,137.0476,24094.0
2023-09-15 14:55:00,143.82,143.91,143.81,143.9,8760.0,137.0572,137.1429,137.0476,137.1334,8760.0
2023-09-15 15:00:00,143.9,143.9,143.75,143.78,13318.0,137.1334,137.1334,136.9905,137.019,13318.0
2023-09-15 15:05:00,143.77,143.78,143.69,143.72,14032.0,137.0095,137.019,136.9333,136.9619,14032.0
2023-09-15 15:10:00,143.73,143.75,143.71,143.75,13432.0,136.9714,136.9905,136.9523,136.9905,13432.0
2023-09-15 15:15:00,143.74,143.79,143.73,143.75,18354.0,136.9809,137.0286,136.9714,136.9905,18354.0
2023-09-15 15:20:00,143.75,143.75,143.67,143.68,29752.0,136.9905,136.9905,136.9142,136.9237,29752.0
2023-09-15 15:25:00,143.69,143.72,143.65,143.7,25191.0,136.9333,136.9619,136.8952,136.9428,25191.0
2023-09-15 15:30:00,143.7,143.74,143.63,143.64,16181.0,136.9428,136.9809,136.8761,136.8856,16181.0
2023-09-15 15:35:00,143.64,143.66,143.48,143.5,29501.0,136.8856,136.9047,136.7331,136.7522,29501.0
2023-09-15 15:40:00,143.5,143.57,143.49,143.51,10020.0,136.7522,136.8189,136.7427,136.7617,10020.0
2023-09-15 15:45:00,143.51,143.59,143.47,143.5,31373.0,136.7617,136.838,136.7236,136.7522,31373.0
2023-09-15 15:50:00,143.52,143.61,143.48,143.56,31709.0,136.7713,136.857,136.7331,136.8094,31709.0
2023-09-15 15:55:00,143.57,143.59,143.43,143.53,226221.0,136.8189,136.838,136.6855,136.7808,226221.0
2023-09-18 09:30:00,143.61,143.75,143.51,143.59,54757.0,136.857,136.9905,136.7617,136.838,54757.0
2023-09-18 09:35:00,143.6,143.63,143.39,143.53,11531.0,136.8475,136.8761,136.6474,136.7808,11531.0
2023-09-18 09:40:00,143.61,143.63,143.26,143.32,12564.0,136.857,136.8761,136.5235,136.5807,12564.0
2023-09-18 09:45:00,143.37,143.41,143.19,143.19,9935.0,136.6283,136.6664,136.4568,136.4568,9935.0
2023-09-18 09:50:00,143.14,143.29,143.08,143.22,12342.0,136.4091,136.5521,136.352,136.4854,12342.0
2023-09-18 09:55:00,143.2,143.29,143.17,143.28,10339.0,136.4663,136.5521,136.4377,136.5426,10339.0
2023-09-18 10:00:00,143.3,143.42,143.29,143.33,24069.0,136.5616,136.676,136.5521,136.5902,24069.0
2023-09-18 10:05:00,143.32,143.35,143.26,143.33,18500.0,136.5807,136.6093,136.5235,136.5902,18500.0
2023-09-18 10:10:00,143.36,143.45,143.35,143.36,17222.0,136.6188,136.7046,136.6093,136.6188,17222.0
2023-09-18 10:15:00,143.38,143.42,143.37,143.4,6947.0,136.6379,136.676,136.6283,136.6569,6947.0
2023-09-18 10:20:00,143.39,143.43,143.38,143.41,22544.0,136.6474,136.6855,136.6379,136.6664,22544.0
2023-09-18 10:25:00,143.43,143.49,143.41,143.48,7275.0,136.6855,136.7427,136.6664,136.7331,7275.0
2023-09-18 10:30:00,143.47,143.64,143.47,143.63,40951.0,136.7236,136.8856,136.7236,136.8761,40951.0
2023-09-18 10:35:00,143.66,143.69,143.58,143.6,17895.0,136.9047,136.9333,136.8284,136.8475,17895.0
2023-09-18 10:40:00,143.62,143.69,143.58,143.68,11498.0,136.8666,136.9333,136.8284,136.9237,11498.0
2023-09-18 10:45:00,143.69,143.72,143.69,143.7,63681.0,136.9333,136.9619,136.9333,136.9428,63681.0
2023-09-18 10:50:00,143.68,143.74,143.67,143.7,19608.0,136.9237,136.9809,136.9142,136.9428,19608.0
2023-09-18 10:55:00,143.71,143.75,143.66,143.67,10251.0,136.9523,136.9905,136.9047,136.9142,10251.0
2023-09-18 11:00:00,143.67,143.67,143.62,143.64,10474.0,136.9142,136.9142,136.8666,136.8856,10474.0
2023-09-18 11:05:00,143.58,143.62,143.57,143.58,14997.0,136.8284,136.8666,136.8189,136.8284,14997.0
2023-09-18 11:10:00,143.58,143.61,143.53,143.55,4181.0,136.8284,136.857,136.7808,136.7999,4181.0
2023-09-18 11:15:00,143.54,143.63,143.53,143.62,8349.0,136.7903,136.8761,136.7808,136.8666,8349.0
2023-09-18 11:20:00,143.63,143.69,143.61,143.69,10257.0,136.8761,136.9333,136.857,136.9333,10257.0
2023-09-18 11:25:00,143.68,143.72,143.66,143.72,5764.0,136.9237,136.9619,136.9047,136.9619,5764.0
2023-09-18 11:30:00,143.74,143.82,143.72,143.8,23674.0,136.9809,137.0572,136.9619,137.0381,23674.0
2023-09-18 11:35:00,143.79,143.84,143.77,143.83,11702.0,137.0286,137.0762,137.0095,137.0667,11702.0
2023-09-18 11:40:00,143.84,143.95,143.83,143.93,7722.0,137.0762,137.181,137.0667,137.162,7722.0
2023-09-18 11:45:00,143.94,143.95,143.91,143.91,5540.0,137.1715,137.181,137.1429,137.1429,5540.0
2023-09-18 11:50:00,143.92,143.96,143.91,143.93,29495.0,137.1525,137.1906,137.1429,137.162,29495.0
2023-09-18 11:55:00,143.93,143.95,143.88,143.92,38602.0,137.162,137.181,137.1143,137.1525,38602.0
2023-09-18 12:00:00,143.92,143.95,143.91,143.94,11465.0,137.1525,137.181,137.1429,137.1715,11465.0
2023-09-18 12:05:00,143.92,143.92,143.88,143.89,11998.0,137.1525,137.1525,137.1143,137.1239,11998.0
2023-09-18 12:10:00,143.89,143.91,143.87,143.9,9490.0,137.1239,137.1429,137.1048,137.1334,9490.0
2023-09-18 12:15:00,143.9,143.94,143.88,143.91,5893.0,137.1334,137.1715,137.1143,137.1429,5893.0
2023-09-18 12:20:00,143.92,143.92,143.87,143.91,4577.0,137.1525,137.1525,137.1048,137.1429,4577.0
2023-09-18 12:25:00,143.91,143.92,143.89,143.9,7378.0,137.1429,137.1525,137.1239,137.1334,7378.0
2023-09-18 12:30:00,143.91,143.99,143.9,143.97,9407.0,137.1429,137.2192,137.1334,137.2001,9407.0
2023-09-18 12:35:00,143.97,143.98,143.93,143.93,5393.0,137.2001,137.2096,137.162,137.162,5393.0
2023-09-18 12:40:00,143.94,143.97,143.92,143.93,30447.0,137.1715,137.2001,137.1525,137.162,30447.0
2023-09-18 12:45:00,143.92,143.96,143.9,143.96,11356.0,137.1525,137.1906,137.1334,137.1906,11356.0
2023-09-18 12:50:00,143.95,143.96,143.91,143.91,65192.0,137.181,137.1906,137.1429,137.1429,65192.0
2023-09-18 12:55:00,143.91,143.92,143.89,143.91,8739.0,137.1429,137.1525,137.1239,137.1429,8739.0
2023-09-18 13:00:00,143.9,143.96,143.9,143.93,8893.0,137.1334,137.1906,137.1334,137.162,8893.0
2023-09-18 13:05:00,143.91,143.91,143.87,143.89,4979.0,137.1429,137.1429,137.1048,137.1239,4979.0
2023-09-18 13:10:00,143.87,143.9,143.85,143.87,10909.0,137.1048,137.1334,137.0857,137.1048,10909.0
2023-09-18 13:15:00,143.87,143.87,143.79,143.81,18170.0,137.1048,137.1048,137.0286,137.0476,18170.0
2023-09-18 13:20:00,143.85,143.9,143.82,143.86,21450.0,137.0857,137.1334,137.0572,137.0953,21450.0
2023-09-18 13:25:00,143.88,143.89,143.84,143.84,10170.0,137.1143,137.1239,137.0762,137.0762,10170.0
2023-09-18 13:30:00,143.85,143.9,143.84,143.9,12217.0,137.0857,137.1334,137.0762,137.1334,12217.0
2023-09-18 13:35:00,143.9,143.92,143.88,143.9,23515.0,137.1334,137.1525,137.1143,137.1334,23515.0
2023-09-18 13:40:00,143.89,143.91,143.87,143.89,10991.0,137.1239,137.1429,137.1048,137.1239,10991.0
2023-09-18 13:45:00,143.9,143.91,143.84,143.86,18929.0,137.1334,137.1429,137.0762,137.0953,18929.0
2023-09-18 13:50:00,143.86,143.87,143.8,143.82,10254.0,137.0953,137.1048,137.0381,137.0572,10254.0
2023-09-18 13:55:00,143.83,143.83,143.78,143.8,3462.0,137.0667,137.0667,137.019,137.0381,3462.0
2023-09-18 14:00:00,143.8,143.8,143.76,143.77,8247.0,137.0381,137.0381,137.0,137.0095,8247.0
2023-09-18 14:05:00,143.78,143.78,143.74,143.75,13193.0,137.019,137.019,136.9809,136.9905,13193.0
2023-09-18 14:10:00,143.75,143.79,143.74,143.76,10545.0,136.9905,137.0286,136.9809,137.0,10545.0
2023-09-18 14:15:00,143.78,143.8,143.76,143.76,8841.0,137.019,137.0381,137.0,137.0,8841.0
2023-09-18 14:20:00,143.76,143.78,143.73,143.74,9542.0,137.0,137.019,136.9714,136.9809,9542.0
2023-09-18 14:25:00,143.74,143.75,143.71,143.73,6521.0,136.9809,136.9905,136.9523,136.9714,6521.0
2023-09-18 14:30:00,143.74,143.77,143.72,143.75,11316.0,136.9809,137.0095,136.9619,136.9905,11316.0
2023-09-18 14:35:00,143.75,143.79,143.74,143.75,8088.0,136.9905,137.0286,136.9809,136.9905,8088.0
2023-09-18 14:40:00,143.73,143.78,143.73,143.76,9108.0,136.9714,137.019,136.9714,137.0,9108.0
2023-09-18 14:45:00,143.78,143.79,143.73,143.73,8352.0,137.019,137.0286,136.9714,136.9714,8352.0
2023-09-18 14:50:00,143.73,143.75,143.61,143.62,14711.0,136.9714,136.9905,136.857,136.8666,14711.0
2023-09-18 14:55:00,143.62,143.7,143.59,143.67,12768.0,136.8666,136.9428,136.838,136.9142,12768.0
2023-09-18 15:00:00,143.67,143.68,143.62,143.67,14833.0,136.9142,136.9237,136.8666,136.9142,14833.0
2023-09-18 15:05:00,143.65,143.7,143.65,143.68,15148.0,136.8952,136.9428,136.8952,136.9237,15148.0
2023-09-18 15:10:00,143.68,143.7,143.64,143.65,74251.0,136.9237,136.9428,136.8856,136.8952,74251.0
2023-09-18 15:15:00,143.65,143.67,143.62,143.63,67310.0,136.8952,136.9142,136.8666,136.8761,67310.0
2023-09-18 15:20:00,143.63,143.63,143.56,143.57,11450.0,136.8761,136.8761,136.8094,136.8189,11450.0
2023-09-18 15:25:00,143.58,143.63,143.57,143.63,14944.0,136.8284,136.8761,136.8189,136.8761,14944.0
2023-09-18 15:30:00,143.64,143.64,143.57,143.59,11064.0,136.8856,136.8856,136.8189,136.838,11064.0
2023-09-18 15:35:00,143.57,143.61,143.57,143.59,12913.0,136.8189,136.857,136.8189,136.838,12913.0
2023-09-18 15:40:00,143.58,143.64,143.57,143.58,18116.0,136.8284,136.8856,136.8189,136.8284,18116.0
2023-09-18 15:45:00,143.57,143.61,143.54,143.58,18855.0,136.8189,136.857,136.7903,136.8284,18855.0
2023-09-18 15:50:00,143.57,143.61,143.52,143.53,17609.0,136.8189,136.857,136.7713,136.7808,17609.0
2023-09-18 15:55:00,143.53,143.63,143.53,143.6,49835.0,136.7808,136.8761,136.7808,136.8475,49835.0
2023-09-19 09:30:00,143.58,143.75,143.58,143.61,77187.0,136.8284,136.9905,136.8284,136.857,77187.0
2023-09-19 09:35:00,143.62,143.7,143.55,143.67,18790.0,136.8666,136.9428,136.7999,136.9142,18790.0
2023-09-19 09:40:00,143.67,143.67,143.49,143.54,59263.0,136.9142,136.9142,136.7427,136.7903,59263.0
2023-09-19 09:45:00,143.55,143.7,143.55,143.69,13374.0,136.7999,136.9428,136.7999,136.9333,13374.0
2023-09-19 09:50:00,143.68,143.73,143.66,143.7,18000.0,136.9237,136.9714,136.9047,136.9428,18000.0
2023-09-19 09:55:00,143.69,143.71,143.52,143.57,10678.0,136.9333,136.9523,136.7713,136.8189,10678.0
2023-09-19 10:00:00,143.59,143.59,143.36,143.36,17688.0,136.838,136.838,136.6188,136.6188,17688.0
2023-09-19 10:05:00,143.34,143.38,143.25,143.28,15374.0,136.5997,136.6379,136.514,136.5426,15374.0
2023-09-19 10:10:00,143.3,143.3,143.23,143.27,17992.0,136.5616,136.5616,136.4949,136.533,17992.0
2023-09-19 10:15:00,143.27,143.28,143.16,143.22,23830.0,136.533,136.5426,136.4282,136.4854,23830.0
2023-09-19 10:20:00,143.22,143.27,143.2,143.23,13903.0,136.4854,136.533,136.4663,136.4949,13903.0
2023-09-19 10:25:00,143.24,143.3,143.2,143.3,17050.0,136.5044,136.5616,136.4663,136.5616,17050.0
2023-09-19 10:30:00,143.27,143.27,143.2,143.21,8709.0,136.533,136.533,136.4663,136.4758,8709.0
2023-09-19 10:35:00,143.25,143.25,143.11,143.12,15559.0,136.514,136.514,136.3805,136.3901,15559.0
2023-09-19 10:40:00,143.12,143.18,143.07,143.12,9246.0,136.3901,136.4473,136.3424,136.3901,9246.0
2023-09-19 10:45:00,143.13,143.18,143.04,143.06,11462.0,136.3996,136.4473,136.3138,136.3329,11462.0
2023-09-19 10:50:00,143.04,143.05,143.01,143.01,11596.0,136.3138,136.3234,136.2852,136.2852,11596.0
2023-09-19 10:55:00,143.02,143.06,143.0,143.03,9273.0,136.2948,136.3329,136.2757,136.3043,9273.0
2023-09-19 11:00:00,143.0,143.04,142.99,143.01,6552.0,136.2757,136.3138,136.2662,136.2852,6552.0
2023-09-19 11:05:00,143.0,143.01,142.93,142.97,7417.0,136.2757,136.2852,136.209,136.2471,7417.0
2023-09-19 11:10:00,142.97,143.03,142.9,143.02,14619.0,136.2471,136.3043,136.1804,136.2948,14619.0
2023-09-19 11:15:00,143.0,143.0,142.93,142.95,9374.0,136.2757,136.2757,136.209,136.2281,9374.0
2023-09-19 11:20:00,142.95,142.98,142.91,142.92,9467.0,136.2281,136.2567,136.19,136.1995,9467.0
2023-09-19 11:25:00,142.93,143.02,142.93,143.02,4756.0,136.209,136.2948,136.209,136.2948,4756.0
2023-09-19 11:30:00,143.01,143.01,142.97,142.99,35022.0,136.2852,136.2852,136.2471,136.2662,35022.0
2023-09-19 11:35:00,142.98,143.02,142.96,142.97,5099.0,136.2567,136.2948,136.2376,136.2471,5099.0
2023-09-19 11:40:00,142.96,142.98,142.88,142.89,8492.0,136.2376,136.2567,136.1614,136.1709,8492.0
2023-09-19 11:45:00,142.86,142.89,142.83,142.88,6588.0,136.1423,136.1709,136.1137,136.1614,6588.0
2023-09-19 11:50:00,142.9,142.92,142.85,142.9,5726.0,136.1804,136.1995,136.1328,136.1804,5726.0
2023-09-19 11:55:00,142.9,142.93,142.88,142.9,6800.0,136.1804,136.209,136.1614,136.1804,6800.0
2023-09-19 12:00:00,142.89,142.9,142.84,142.87,23042.0,136.1709,136.1804,136.1232,136.1518,23042.0
2023-09-19 12:05:00,142.85,142.86,142.78,142.78,10572.0,136.1328,136.1423,136.0661,136.0661,10572.0
2023-09-19 12:10:00,142.77,142.81,142.74,142.81,10588.0,136.0565,136.0947,136.0279,136.0947,10588.0
2023-09-19 12:15:00,142.81,142.83,142.79,142.83,8406.0,136.0947,136.1137,136.0756,136.1137,8406.0
2023-09-19 12:20:00,142.83,142.83,142.76,142.81,4920.0,136.1137,136.1137,136.047,136.0947,4920.0
2023-09-19 12:25:00,142.79,142.8,142.75,142.78,11417.0,136.0756,136.0851,136.0375,136.0661,11417.0
2023-09-19 12:30:00,142.77,142.77,142.71,142.72,14053.0,136.0565,136.0565,135.9994,136.0089,14053.0
2023-09-19 12:35:00,142.72,142.72,142.63,142.63,9770.0,136.0089,136.0089,135.9231,135.9231,9770.0
2023-09-19 12:40:00,142.63,142.66,142.62,142.63,9121.0,135.9231,135.9517,135.9136,135.9231,9121.0
2023-09-19 12:45:00,142.64,142.65,142.56,142.6,12988.0,135.9326,135.9422,135.8564,135.8945,12988.0
2023-09-19 12:50:00,142.61,142.64,142.56,142.62,15420.0,135.9041,135.9326,135.8564,135.9136,15420.0
2023-09-19 12:55:00,142.64,142.69,142.64,142.69,11615.0,135.9326,135.9803,135.9326,135.9803,11615.0
2023-09-19 13:00:00,142.68,142.72,142.66,142.69,10647.0,135.9708,136.0089,135.9517,135.9803,10647.0
2023-09-19 13:05:00,142.68,142.7,142.64,142.7,8296.0,135.9708,135.9898,135.9326,135.9898,8296.0
2023-09-19 13:10:00,142.69,142.74,142.65,142.74,17097.0,135.9803,136.0279,135.9422,136.0279,17097.0
2023-09-19 13:15:00,142.74,142.79,142.73,142.77,13993.0,136.0279,136.0756,136.0184,136.0565,13993.0
2023-09-19 13:20:00,142.77,142.82,142.77,142.8,11575.0,136.0565,136.1042,136.0565,136.0851,11575.0
2023-09-19 13:25:00,142.8,142.81,142.75,142.8,23790.0,136.0851,136.0947,136.0375,136.0851,23790.0
2023-09-19 13:30:00,142.8,142.87,142.8,142.84,14281.0,136.0851,136.1518,136.0851,136.1232,14281.0
2023-09-19 13:35:00,142.84,142.9,142.84,142.9,15773.0,136.1232,136.1804,136.1232,136.1804,15773.0
2023-09-19 13:40:00,142.89,142.93,142.87,142.89,26441.0,136.1709,136.209,136.1518,136.1709,26441.0
2023-09-19 13:45:00,142.89,143.04,142.89,143.02,18667.0,136.1709,136.3138,136.1709,136.2948,18667.0
2023-09-19 13:50:00,143.03,143.06,143.02,143.05,13986.0,136.3043,136.3329,136.2948,136.3234,13986.0
2023-09-19 13:55:00,143.04,143.04,142.98,143.01,13207.0,136.3138,136.3138,136.2567,136.2852,13207.0
2023-09-19 14:00:00,143.03,143.09,142.99,143.08,18133.0,136.3043,136.3615,136.2662,136.352,18133.0
2023-09-19 14:05:00,143.07,143.1,143.04,143.06,13821.0,136.3424,136.371,136.3138,136.3329,13821.0
2023-09-19 14:10:00,143.06,143.1,143.04,143.05,20847.0,136.3329,136.371,136.3138,136.3234,20847.0
2023-09-19 14:15:00,143.06,143.06,142.98,143.01,34353.0,136.3329,136.3329,136.2567,136.2852,34353.0
2023-09-19 14:20:00,143.02,143.04,142.99,143.0,27070.0,136.2948,136.3138,136.2662,136.2757,27070.0
2023-09-19 14:25:00,143.0,143.04,142.98,143.0,52494.0,136.2757,136.3138,136.2567,136.2757,52494.0
2023-09-19 14:30:00,143.0,143.1,142.99,143.09,17622.0,136.2757,136.371,136.2662,136.3615,17622.0
2023-09-19 14:35:00,143.12,143.38,143.12,143.31,40797.0,136.3901,136.6379,136.3901,136.5711,40797.0
2023-09-19 14:40:00,143.31,143.35,143.27,143.31,28573.0,136.5711,136.6093,136.533,136.5711,28573.0
2023-09-19 14:45:00,143.31,143.35,143.27,143.28,25609.0,136.5711,136.6093,136.533,136.5426,25609.0
2023-09-19 14:50:00,143.28,143.28,143.19,143.21,24726.0,136.5426,136.5426,136.4568,136.4758,24726.0
2023-09-19 14:55:00,143.22,143.23,143.15,143.16,18552.0,136.4854,136.4949,136.4187,136.4282,18552.0
2023-09-19 15:00:00,143.14,143.16,143.09,143.14,25709.0,136.4091,136.4282,136.3615,136.4091,25709.0
2023-09-19 15:05:00,143.14,143.15,143.1,143.12,15251.0,136.4091,136.4187,136.371,136.3901,15251.0
2023-09-19 15:10:00,143.12,143.14,143.06,143.08,19561.0,136.3901,136.4091,136.3329,136.352,19561.0
2023-09-19 15:15:00,143.08,143.11,143.04,143.08,19181.0,136.352,136.3805,136.3138,136.352,19181.0
2023-09-19 15:20:00,143.08,143.1,143.04,143.08,27955.0,136.352,136.371,136.3138,136.352,27955.0
2023-09-19 15:25:00,143.09,143.19,143.08,143.18,22978.0,136.3615,136.4568,136.352,136.4473,22978.0
2023-09-19 15:30:00,143.17,143.18,143.11,143.17,22592.0,136.4377,136.4473,136.3805,136.4377,22592.0
2023-09-19 15:35:00,143.17,143.2,143.11,143.2,29717.0,136.4377,136.4663,136.3805,136.4663,29717.0
2023-09-19 15:40:00,143.19,143.27,143.16,143.27,21127.0,136.4568,136.533,136.4282,136.533,21127.0
2023-09-19 15:45:00,143.29,143.36,143.29,143.31,29194.0,136.5521,136.6188,136.5521,136.5711,29194.0
2023-09-19 15:50:00,143.31,143.32,143.23,143.23,31969.0,136.5711,136.5807,136.4949,136.4949,31969.0
2023-09-19 15:55:00,143.22,143.3,143.18,143.23,41051.0,136.4854,136.5616,136.4473,136.4949,41051.0
2023-09-20 09:30:00,143.69,143.8,143.67,143.73,63054.0,136.9333,137.0381,136.9142,136.9714,63054.0
2023-09-20 09:35:00,143.78,143.82,143.68,143.8,17776.0,137.019,137.0572,136.9237,137.0381,17776.0
2023-09-20 09:40:00,143.77,143.79,143.7,143.76,13520.0,137.0095,137.0286,136.9428,137.0,13520.0
2023-09-20 09:45:00,143.77,143.83,143.71,143.81,11449.0,137.0095,137.0667,136.9523,137.0476,11449.0
2023-09-20 09:50:00,143.82,143.87,143.81,143.82,6504.0,137.0572,137.1048,137.0476,137.0572,6504.0
2023-09-20 09:55:00,143.84,143.9,143.83,143.86,7126.0,137.0762,137.1334,137.0667,137.0953,7126.0
2023-09-20 10:00:00,143.86,143.99,143.86,143.97,10880.0,137.0953,137.2192,137.0953,137.2001,10880.0
2023-09-20 10:05:00,143.97,143.99,143.91,143.96,12520.0,137.2001,137.2192,137.1429,137.1906,12520.0
2023-09-20 10:10:00,143.95,143.99,143.87,143.87,20754.0,137.181,137.2192,137.1048,137.1048,20754.0
2023-09-20 10:15:00,143.88,143.96,143.87,143.96,7468.0,137.1143,137.1906,137.1048,137.1906,7468.0
2023-09-20 10:20:00,143.95,144.05,143.95,144.03,32373.0,137.181,137.2763,137.181,137.2573,32373.0
2023-09-20 10:25:00,144.03,144.08,144.02,144.06,54056.0,137.2573,137.3049,137.2478,137.2859,54056.0
2023-09-20 10:30:00,144.08,144.08,144.01,144.06,19389.0,137.3049,137.3049,137.2382,137.2859,19389.0
2023-09-20 10:35:00,144.04,144.06,143.94,143.95,14288.0,137.2668,137.2859,137.1715,137.181,14288.0
2023-09-20 10:40:00,143.93,143.97,143.92,143.96,8417.0,137.162,137.2001,137.1525,137.1906,8417.0
2023-09-20 10:45:00,143.95,144.0,143.95,143.95,8337.0,137.181,137.2287,137.181,137.181,8337.0
2023-09-20 10:50:00,143.97,144.04,143.96,144.03,12399.0,137.2001,137.2668,137.1906,137.2573,12399.0
2023-09-20 10:55:00,144.03,144.09,144.02,144.09,11103.0,137.2573,137.3145,137.2478,137.3145,11103.0
2023-09-20 11:00:00,144.09,144.15,144.08,144.1,9985.0,137.3145,137.3716,137.3049,137.324,9985.0
2023-09-20 11:05:00,144.09,144.19,144.09,144.18,8913.0,137.3145,137.4098,137.3145,137.4002,8913.0
2023-09-20 11:10:00,144.19,144.27,144.18,144.24,18613.0,137.4098,137.486,137.4002,137.4574,18613.0
2023-09-20 11:15:00,144.24,144.24,144.2,144.23,9743.0,137.4574,137.4574,137.4193,137.4479,9743.0
2023-09-20 11:20:00,144.23,144.23,144.19,144.23,7683.0,137.4479,137.4479,137.4098,137.4479,7683.0
2023-09-20 11:25:00,144.22,144.22,144.13,144.13,11595.0,137.4384,137.4384,137.3526,137.3526,11595.0
2023-09-20 11:30:00,144.12,144.17,144.12,144.14,4943.0,137.3431,137.3907,137.3431,137.3621,4943.0
2023-09-20 11:35:00,144.15,144.17,144.09,144.12,8679.0,137.3716,137.3907,137.3145,137.3431,8679.0
2023-09-20 11:40:00,144.09,144.14,144.09,144.12,9604.0,137.3145,137.3621,137.3145,137.3431,9604.0
2023-09-20 11:45:00,144.09,144.15,144.09,144.11,7863.0,137.3145,137.3716,137.3145,137.3335,7863.0
2023-09-20 11:50:00,144.1,144.12,144.08,144.1,4082.0,137.324,137.3431,137.3049,137.324,4082.0
2023-09-20 11:55:00,144.1,144.12,144.09,144.12,4225.0,137.324,137.3431,137.3145,137.3431,4225.0
2023-09-20 12:00:00,144.12,144.13,144.08,144.13,5437.0,137.3431,137.3526,137.3049,137.3526,5437.0
2023-09-20 12:05:00,144.1,144.12,144.07,144.09,5891.0,137.324,137.3431,137.2954,137.3145,5891.0
2023-09-20 12:10:00,144.11,144.14,144.08,144.1,8073.0,137.3335,137.3621,137.3049,137.324,8073.0
2023-09-20 12:15:00,144.11,144.14,144.1,144.12,18840.0,137.3335,137.3621,137.324,137.3431,18840.0
2023-09-20 12:20:00,144.12,144.16,144.11,144.14,48794.0,137.3431,137.3812,137.3335,137.3621,48794.0
2023-09-20 12:25:00,144.14,144.21,144.12,144.2,16362.0,137.3621,137.4288,137.3431,137.4193,16362.0
2023-09-20 12:30:00,144.2,144.21,144.18,144.19,13921.0,137.4193,137.4288,137.4002,137.4098,13921.0
2023-09-20 12:35:00,144.19,144.23,144.18,144.22,11658.0,137.4098,137.4479,137.4002,137.4384,11658.0
2023-09-20 12:40:00,144.22,144.25,144.2,144.25,13610.0,137.4384,137.4669,137.4193,137.4669,13610.0
2023-09-20 12:45:00,144.25,144.25,144.21,144.23,12185.0,137.4669,137.4669,137.4288,137.4479,12185.0
2023-09-20 12:50:00,144.22,144.26,144.2,144.24,23781.0,137.4384,137.4765,137.4193,137.4574,23781.0
2023-09-20 12:55:00,144.22,144.26,144.22,144.25,14252.0,137.4384,137.4765,137.4384,137.4669,14252.0
2023-09-20 13:00:00,144.25,144.25,144.21,144.23,12375.0,137.4669,137.4669,137.4288,137.4479,12375.0
2023-09-20 13:05:00,144.23,144.28,144.21,144.22,13589.0,137.4479,137.4955,137.4288,137.4384,13589.0
2023-09-20 13:10:00,144.22,144.22,144.16,144.17,6206.0,137.4384,137.4384,137.3812,137.3907,6206.0
2023-09-20 13:15:00,144.16,144.21,144.15,144.21,7702.0,137.3812,137.4288,137.3716,137.4288,7702.0
2023-09-20 13:20:00,144.21,144.23,144.18,144.19,10623.0,137.4288,137.4479,137.4002,137.4098,10623.0
2023-09-20 13:25:00,144.18,144.2,144.15,144.15,7628.0,137.4002,137.4193,137.3716,137.3716,7628.0
2023-09-20 13:30:00,144.14,144.16,144.11,144.14,20740.0,137.3621,137.3812,137.3335,137.3621,20740.0
2023-09-20 13:35:00,144.14,144.14,144.04,144.04,11596.0,137.3621,137.3621,137.2668,137.2668,11596.0
2023-09-20 13:40:00,144.02,144.02,143.98,144.0,12690.0,137.2478,137.2478,137.2096,137.2287,12690.0
2023-09-20 13:45:00,144.0,144.04,143.99,144.03,8645.0,137.2287,137.2668,137.2192,137.2573,8645.0
2023-09-20 13:50:00,144.02,144.12,144.02,144.12,10563.0,137.2478,137.3431,137.2478,137.3431,10563.0
2023-09-20 13:55:00,144.11,144.14,144.1,144.1,3912.0,137.3335,137.3621,137.324,137.324,3912.0
2023-09-20 14:00:00,144.1,144.1,143.61,143.7,37119.0,137.324,137.324,136.857,136.9428,37119.0
2023-09-20 14:05:00,143.66,143.82,143.58,143.7,54104.0,136.9047,137.0572,136.8284,136.9428,54104.0
2023-09-20 14:10:00,143.63,143.77,143.61,143.77,23481.0,136.8761,137.0095,136.857,137.0095,23481.0
2023-09-20 14:15:00,143.7,143.82,143.7,143.78,26189.0,136.9428,137.0572,136.9428,137.019,26189.0
2023-09-20 14:20:00,143.76,143.84,143.7,143.83,15884.0,137.0,137.0762,136.9428,137.0667,15884.0
2023-09-20 14:25:00,143.82,143.83,143.76,143.77,20866.0,137.0572,137.0667,137.0,137.0095,20866.0
2023-09-20 14:30:00,143.77,144.03,143.68,143.84,35427.0,137.0095,137.2573,136.9237,137.0762,35427.0
2023-09-20 14:35:00,143.83,144.02,143.82,143.91,18547.0,137.0667,137.2478,137.0572,137.1429,18547.0
2023-09-20 14:40:00,143.93,143.96,143.78,143.91,15634.0,137.162,137.1906,137.019,137.1429,15634.0
2023-09-20 14:45:00,143.9,143.91,143.65,143.66,41543.0,137.1334,137.1429,136.8952,136.9047,41543.0
2023-09-20 14:50:00,143.63,143.69,143.47,143.58,16658.0,136.8761,136.9333,136.7236,136.8284,16658.0
2023-09-20 14:55:00,143.53,143.69,143.53,143.56,12689.0,136.7808,136.9333,136.7808,136.8094,12689.0
2023-09-20 15:00:00,143.55,143.65,143.5,143.58,24341.0,136.7999,136.8952,136.7522,136.8284,24341.0
2023-09-20 15:05:00,143.58,143.62,143.46,143.5,11616.0,136.8284,136.8666,136.7141,136.7522,11616.0
2023-09-20 15:10:00,143.53,143.53,143.33,143.33,20204.0,136.7808,136.7808,136.5902,136.5902,20204.0
2023-09-20 15:15:00,143.31,143.38,143.26,143.27,23769.0,136.5711,136.6379,136.5235,136.533,23769.0
2023-09-20 15:20:00,143.34,143.38,143.25,143.36,45536.0,136.5997,136.6379,136.514,136.6188,45536.0
2023-09-20 15:25:00,143.39,143.43,143.34,143.4,18293.0,136.6474,136.6855,136.5997,136.6569,18293.0
2023-09-20 15:30:00,143.42,143.42,143.03,143.03,28246.0,136.676,136.676,136.3043,136.3043,28246.0
2023-09-20 15:35:00,143.03,143.09,142.97,143.0,34437.0,136.3043,136.3615,136.2471,136.2757,34437.0
2023-09-20 15:40:00,143.01,143.07,143.0,143.03,21259.0,136.2852,136.3424,136.2757,136.3043,21259.0
2023-09-20 15:45:00,143.01,143.04,142.92,143.02,25628.0,136.2852,136.3138,136.1995,136.2948,25628.0
2023-09-20 15:50:00,143.02,143.1,142.96,143.01,49825.0,136.2948,136.371,136.2376,136.2852,49825.0
2023-09-20 15:55:00,143.02,143.05,142.83,142.88,47141.0,136.2948,136.3234,136.1137,136.1614,47141.0
2023-09-21 09:30:00,141.32,141.55,141.08,141.08,94526.0,135.5366,135.7572,135.3065,135.3065,94526.0
2023-09-21 09:35:00,141.07,141.13,140.9,140.91,71833.0,135.2969,135.3544,135.1338,135.1434,71833.0
2023-09-21 09:40:00,140.89,141.01,140.86,140.94,28712.0,135.1242,135.2393,135.0955,135.1722,28712.0
2023-09-21 09:45:00,140.93,141.31,140.93,141.27,14313.0,135.1626,135.5271,135.1626,135.4887,14313.0
2023-09-21 09:50:00,141.29,141.42,141.28,141.42,20017.0,135.5079,135.6326,135.4983,135.6326,20017.0
2023-09-21 09:55:00,141.42,141.42,141.18,141.19,38657.0,135.6326,135.6326,135.4024,135.412,38657.0
2023-09-21 10:00:00,141.19,141.3,141.12,141.12,44764.0,135.412,135.5175,135.3448,135.3448,44764.0
2023-09-21 10:05:00,141.13,141.22,141.1,141.22,35126.0,135.3544,135.4407,135.3257,135.4407,35126.0
2023-09-21 10:10:00,141.24,141.38,141.22,141.37,24573.0,135.4599,135.5942,135.4407,135.5846,24573.0
2023-09-21 10:15:00,141.41,141.52,141.38,141.45,18276.0,135.623,135.7285,135.5942,135.6613,18276.0
2023-09-21 10:20:00,141.41,141.48,141.41,141.41,23640.0,135.623,135.6901,135.623,135.623,23640.0
2023-09-21 10:25:00,141.41,141.41,141.25,141.26,9840.0,135.623,135.623,135.4695,135.4791,9840.0
2023-09-21 10:30:00,141.28,141.28,141.16,141.17,49446.0,135.4983,135.4983,135.3832,135.3928,49446.0
2023-09-21 10:35:00,141.16,141.21,141.07,141.16,20589.0,135.3832,135.4311,135.2969,135.3832,20589.0
2023-09-21 10:40:00,141.19,141.21,141.07,141.07,12711.0,135.412,135.4311,135.2969,135.2969,12711.0
2023-09-21 10:45:00,141.07,141.07,140.99,141.02,27493.0,135.2969,135.2969,135.2202,135.2489,27493.0
2023-09-21 10:50:00,141.02,141.02,140.83,140.84,23161.0,135.2489,135.2489,135.0667,135.0763,23161.0
2023-09-21 10:55:00,140.83,140.84,140.76,140.78,25303.0,135.0667,135.0763,134.9996,135.0187,25303.0
2023-09-21 11:00:00,140.83,140.92,140.79,140.91,16297.0,135.0667,135.153,135.0283,135.1434,16297.0
2023-09-21 11:05:00,140.96,140.97,140.88,140.88,23344.0,135.1914,135.201,135.1147,135.1147,23344.0
2023-09-21 11:10:00,140.89,140.93,140.8,140.83,33029.0,135.1242,135.1626,135.0379,135.0667,33029.0
2023-09-21 11:15:00,140.83,140.85,140.78,140.83,22313.0,135.0667,135.0859,135.0187,135.0667,22313.0
2023-09-21 11:20:00,140.81,140.93,140.81,140.89,47696.0,135.0475,135.1626,135.0475,135.1242,47696.0
2023-09-21 11:25:00,140.89,140.9,140.86,140.87,13965.0,135.1242,135.1338,135.0955,135.1051,13965.0
2023-09-21 11:30:00,140.87,140.99,140.85,140.99,15196.0,135.1051,135.2202,135.0859,135.2202,15196.0
2023-09-21 11:35:00,140.99,141.01,140.92,140.97,16798.0,135.2202,135.2393,135.153,135.201,16798.0
2023-09-21 11:40:00,140.96,140.99,140.89,140.99,19363.0,135.1914,135.2202,135.1242,135.2202,19363.0
2023-09-21 11:45:00,140.98,141.08,140.98,141.08,15793.0,135.2106,135.3065,135.2106,135.3065,15793.0
2023-09-21 11:50:00,141.07,141.07,140.98,140.99,9968.0,135.2969,135.2969,135.2106,135.2202,9968.0
2023-09-21 11:55:00,140.98,141.03,140.93,140.94,17772.0,135.2106,135.2585,135.1626,135.1722,17772.0
2023-09-21 12:00:00,140.94,140.94,140.86,140.88,11121.0,135.1722,135.1722,135.0955,135.1147,11121.0
2023-09-21 12:05:00,140.89,140.94,140.87,140.92,25105.0,135.1242,135.1722,135.1051,135.153,25105.0
2023-09-21 12:10:00,140.92,140.92,140.85,140.88,32905.0,135.153,135.153,135.0859,135.1147,32905.0
2023-09-21 12:15:00,140.88,140.94,140.83,140.93,14594.0,135.1147,135.1722,135.0667,135.1626,14594.0
2023-09-21 12:20:00,140.93,140.97,140.92,140.94,58017.0,135.1626,135.201,135.153,135.1722,58017.0
2023-09-21 12:25:00,140.93,140.97,140.91,140.95,8167.0,135.1626,135.201,135.1434,135.1818,8167.0
2023-09-21 12:30:00,140.95,141.03,140.92,141.03,20732.0,135.1818,135.2585,135.153,135.2585,20732.0
2023-09-21 12:35:00,141.02,141.02,140.91,140.92,6769.0,135.2489,135.2489,135.1434,135.153,6769.0
2023-09-21 12:40:00,140.92,140.95,140.88,140.88,36030.0,135.153,135.1818,135.1147,135.1147,36030.0
2023-09-21 12:45:00,140.89,140.92,140.87,140.91,15673.0,135.1242,135.153,135.1051,135.1434,15673.0
2023-09-21 12:50:00,140.89,140.91,140.85,140.87,8483.0,135.1242,135.1434,135.0859,135.1051,8483.0
2023-09-21 12:55:00,140.86,140.88,140.79,140.81,23320.0,135.0955,135.1147,135.0283,135.0475,23320.0
2023-09-21 13:00:00,140.8,140.85,140.76,140.83,8065.0,135.0379,135.0859,134.9996,135.0667,8065.0
2023-09-21 13:05:00,140.84,140.89,140.84,140.86,8703.0,135.0763,135.1242,135.0763,135.0955,8703.0
2023-09-21 13:10:00,140.87,140.92,140.84,140.92,7779.0,135.1051,135.153,135.0763,135.153,7779.0
2023-09-21 13:15:00,140.94,141.07,140.94,141.07,23058.0,135.1722,135.2969,135.1722,135.2969,23058.0
2023-09-21 13:20:00,141.06,141.09,141.02,141.09,10343.0,135.2873,135.3161,135.2489,135.3161,10343.0
2023-09-21 13:25:00,141.07,141.13,141.07,141.07,41411.0,135.2969,135.3544,135.2969,135.2969,41411.0
2023-09-21 13:30:00,141.07,141.12,141.05,141.07,45069.0,135.2969,135.3448,135.2777,135.2969,45069.0
2023-09-21 13:35:00,141.07,141.11,141.05,141.06,40857.0,135.2969,135.3352,135.2777,135.2873,40857.0
2023-09-21 13:40:00,141.05,141.1,140.98,141.01,23957.0,135.2777,135.3257,135.2106,135.2393,23957.0
2023-09-21 13:45:00,141.02,141.05,141.0,141.02,24094.0,135.2489,135.2777,135.2297,135.2489,24094.0
2023-09-21 13:50:00,141.02,141.04,140.98,141.01,27979.0,135.2489,135.2681,135.2106,135.2393,27979.0
2023-09-21 13:55:00,141.0,141.01,140.96,140.99,15794.0,135.2297,135.2393,135.1914,135.2202,15794.0
2023-09-21 14:00:00,140.99,141.0,140.91,140.91,20995.0,135.2202,135.2297,135.1434,135.1434,20995.0
2023-09-21 14:05:00,140.91,140.97,140.91,140.92,30615.0,135.1434,135.201,135.1434,135.153,30615.0
2023-09-21 14:10:00,140.91,140.97,140.89,140.9,29941.0,135.1434,135.201,135.1242,135.1338,29941.0
2023-09-21 14:15:00,140.9,140.91,140.84,140.86,35904.0,135.1338,135.1434,135.0763,135.0955,35904.0
2023-09-21 14:20:00,140.87,140.88,140.84,140.86,63542.0,135.1051,135.1147,135.0763,135.0955,63542.0
2023-09-21 14:25:00,140.87,140.87,140.76,140.77,12698.0,135.1051,135.1051,134.9996,135.0092,12698.0
2023-09-21 14:30:00,140.76,140.77,140.71,140.72,29095.0,134.9996,135.0092,134.9516,134.9612,29095.0
2023-09-21 14:35:00,140.72,140.85,140.72,140.8,19931.0,134.9612,135.0859,134.9612,135.0379,19931.0
2023-09-21 14:40:00,140.79,140.82,140.78,140.81,14138.0,135.0283,135.0571,135.0187,135.0475,14138.0
2023-09-21 14:45:00,140.82,140.82,140.77,140.78,13827.0,135.0571,135.0571,135.0092,135.0187,13827.0
2023-09-21 14:50:00,140.79,140.79,140.74,140.77,14945.0,135.0283,135.0283,134.9804,135.0092,14945.0
2023-09-21 14:55:00,140.79,140.8,140.71,140.72,7362.0,135.0283,135.0379,134.9516,134.9612,7362.0
2023-09-21 15:00:00,140.73,140.77,140.68,140.73,17595.0,134.9708,135.0092,134.9228,134.9708,17595.0
2023-09-21 15:05:00,140.74,140.76,140.68,140.75,17961.0,134.9804,134.9996,134.9228,134.99,17961.0
2023-09-21 15:10:00,140.75,140.77,140.64,140.67,31914.0,134.99,135.0092,134.8845,134.9132,31914.0
2023-09-21 15:15:00,140.65,140.66,140.55,140.56,20858.0,134.8941,134.9037,134.7982,134.8077,20858.0
2023-09-21 15:20:00,140.56,140.61,140.52,140.55,22751.0,134.8077,134.8557,134.7694,134.7982,22751.0
2023-09-21 15:25:00,140.53,140.55,140.33,140.37,23449.0,134.779,134.7982,134.5872,134.6255,23449.0
2023-09-21 15:30:00,140.34,140.37,140.22,140.32,23120.0,134.5968,134.6255,134.4817,134.5776,23120.0
2023-09-21 15:35:00,140.3,140.43,140.29,140.35,26174.0,134.5584,134.6831,134.5488,134.6063,26174.0
2023-09-21 15:40:00,140.36,140.39,140.26,140.36,45110.0,134.6159,134.6447,134.52,134.6159,45110.0
2023-09-21 15:45:00,140.33,140.38,140.29,140.3,24664.0,134.5872,134.6351,134.5488,134.5584,24664.0
2023-09-21 15:50:00,140.29,140.32,140.21,140.29,45343.0,134.5488,134.5776,134.4721,134.5488,45343.0
2023-09-21 15:55:00,140.3,140.34,140.11,140.13,66781.0,134.5584,134.5968,134.3762,134.3953,66781.0
2023-09-22 09:30:00,140.23,140.5,140.12,140.15,77627.0,134.4913,134.7502,134.3858,134.4145,77627.0
2023-09-22 09:35:00,140.14,140.43,140.13,140.37,20627.0,134.4049,134.6831,134.3953,134.6255,20627.0
2023-09-22 09:40:00,140.32,140.34,140.13,140.18,12550.0,134.5776,134.5968,134.3953,134.4433,12550.0
2023-09-22 09:45:00,140.15,140.16,140.04,140.1,8874.0,134.4145,134.4241,134.309,134.3666,8874.0
2023-09-22 09:50:00,140.16,140.16,139.88,139.9,19961.0,134.4241,134.4241,134.1556,134.1748,19961.0
2023-09-22 09:55:00,139.93,140.11,139.91,140.11,8517.0,134.2035,134.3762,134.1844,134.3762,8517.0
2023-09-22 10:00:00,140.13,140.29,140.09,140.29,18569.0,134.3953,134.5488,134.357,134.5488,18569.0
2023-09-22 10:05:00,140.32,140.41,140.29,140.4,6950.0,134.5776,134.6639,134.5488,134.6543,6950.0
2023-09-22 10:10:00,140.43,140.44,140.21,140.21,16661.0,134.6831,134.6927,134.4721,134.4721,16661.0
2023-09-22 10:15:00,140.22,140.25,140.18,140.24,23218.0,134.4817,134.5104,134.4433,134.5008,23218.0
2023-09-22 10:20:00,140.24,140.41,140.22,140.41,11351.0,134.5008,134.6639,134.4817,134.6639,11351.0
2023-09-22 10:25:00,140.34,140.4,140.28,140.36,8802.0,134.5968,134.6543,134.5392,134.6159,8802.0
2023-09-22 10:30:00,140.37,140.42,140.35,140.37,71393.0,134.6255,134.6735,134.6063,134.6255,71393.0
2023-09-22 10:35:00,140.36,140.37,140.26,140.26,43904.0,134.6159,134.6255,134.52,134.52,43904.0
2023-09-22 10:40:00,140.27,140.27,140.18,140.26,18394.0,134.5296,134.5296,134.4433,134.52,18394.0
2023-09-22 10:45:00,140.28,140.29,140.23,140.23,9004.0,134.5392,134.5488,134.4913,134.4913,9004.0
2023-09-22 10:50:00,140.22,140.28,140.19,140.25,17814.0,134.4817,134.5392,134.4529,134.5104,17814.0
2023-09-22 10:55:00,140.26,140.37,140.26,140.28,31068.0,134.52,134.6255,134.52,134.5392,31068.0
2023-09-22 11:00:00,140.28,140.3,140.11,140.13,37188.0,134.5392,134.5584,134.3762,134.3953,37188.0
2023-09-22 11:05:00,140.13,140.16,140.08,140.11,13198.0,134.3953,134.4241,134.3474,134.3762,13198.0
2023-09-22 11:10:00,140.12,140.12,140.05,140.11,19989.0,134.3858,134.3858,134.3186,134.3762,19989.0
2023-09-22 11:15:00,140.11,140.25,140.1,140.21,29501.0,134.3762,134.5104,134.3666,134.4721,29501.0
2023-09-22 11:20:00,140.21,140.27,140.2,140.27,22635.0,134.4721,134.5296,134.4625,134.5296,22635.0
2023-09-22 11:25:00,140.27,140.39,140.25,140.39,21780.0,134.5296,134.6447,134.5104,134.6447,21780.0
2023-09-22 11:30:00,140.38,140.39,140.31,140.36,10543.0,134.6351,134.6447,134.568,134.6159,10543.0
2023-09-22 11:35:00,140.37,140.45,140.37,140.45,18850.0,134.6255,134.7023,134.6255,134.7023,18850.0
2023-09-22 11:40:00,140.44,140.44,140.31,140.34,45714.0,134.6927,134.6927,134.568,134.5968,45714.0
2023-09-22 11:45:00,140.33,140.39,140.3,140.31,13855.0,134.5872,134.6447,134.5584,134.568,13855.0
2023-09-22 11:50:00,140.31,140.34,140.25,140.27,23149.0,134.568,134.5968,134.5104,134.5296,23149.0
2023-09-22 11:55:00,140.28,140.3,140.18,140.2,24158.0,134.5392,134.5584,134.4433,134.4625,24158.0
2023-09-22 12:00:00,140.18,140.19,140.13,140.15,8805.0,134.4433,134.4529,134.3953,134.4145,8805.0
2023-09-22 12:05:00,140.15,140.16,140.07,140.09,26770.0,134.4145,134.4241,134.3378,134.357,26770.0
2023-09-22 12:10:00,140.08,140.13,140.05,140.12,12631.0,134.3474,134.3953,134.3186,134.3858,12631.0
2023-09-22 12:15:00,140.12,140.24,140.11,140.22,22569.0,134.3858,134.5008,134.3762,134.4817,22569.0
2023-09-22 12:20:00,140.22,140.26,140.19,140.22,17377.0,134.4817,134.52,134.4529,134.4817,17377.0
2023-09-22 12:25:00,140.22,140.23,140.16,140.19,14075.0,134.4817,134.4913,134.4241,134.4529,14075.0
2023-09-22 12:30:00,140.2,140.25,140.16,140.24,16072.0,134.4625,134.5104,134.4241,134.5008,16072.0
2023-09-22 12:35:00,140.25,140.36,140.23,140.36,18904.0,134.5104,134.6159,134.4913,134.6159,18904.0
2023-09-22 12:40:00,140.37,140.39,140.33,140.36,23451.0,134.6255,134.6447,134.5872,134.6159,23451.0
2023-09-22 12:45:00,140.35,140.37,140.32,140.35,16350.0,134.6063,134.6255,134.5776,134.6063,16350.0
2023-09-22 12:50:00,140.34,140.34,140.29,140.31,12875.0,134.5968,134.5968,134.5488,134.568,12875.0
2023-09-22 12:55:00,140.31,140.36,140.29,140.29,9191.0,134.568,134.6159,134.5488,134.5488,9191.0
2023-09-22 13:00:00,140.29,140.35,140.27,140.34,96046.0,134.5488,134.6063,134.5296,134.5968,96046.0
2023-09-22 13:05:00,140.35,140.37,140.29,140.29,7897.0,134.6063,134.6255,134.5488,134.5488,7897.0
2023-09-22 13:10:00,140.29,140.34,140.23,140.31,9993.0,134.5488,134.5968,134.4913,134.568,9993.0
2023-09-22 13:15:00,140.3,140.31,140.25,140.26,10171.0,134.5584,134.568,134.5104,134.52,10171.0
2023-09-22 13:20:00,140.27,140.28,140.03,140.09,36081.0,134.5296,134.5392,134.2994,134.357,36081.0
2023-09-22 13:25:00,140.09,140.12,140.05,140.09,21406.0,134.357,134.3858,134.3186,134.357,21406.0
2023-09-22 13:30:00,140.09,140.09,140.0,140.04,20681.0,134.357,134.357,134.2707,134.309,20681.0
2023-09-22 13:35:00,140.03,140.1,139.86,139.91,33617.0,134.2994,134.3666,134.1364,134.1844,33617.0
2023-09-22 13:40:00,139.89,139.92,139.8,139.84,12827.0,134.1652,134.1939,134.0789,134.1172,12827.0
2023-09-22 13:45:00,139.83,139.9,139.82,139.88,24816.0,134.1076,134.1748,134.098,134.1556,24816.0
2023-09-22 13:50:00,139.87,140.03,139.87,140.03,31732.0,134.146,134.2994,134.146,134.2994,31732.0
2023-09-22 13:55:00,140.03,140.08,140.01,140.05,27646.0,134.2994,134.3474,134.2803,134.3186,27646.0
2023-09-22 14:00:00,140.04,140.08,140.0,140.02,13349.0,134.309,134.3474,134.2707,134.2898,13349.0
2023-09-22 14:05:00,140.02,140.07,139.99,140.02,58480.0,134.2898,134.3378,134.2611,134.2898,58480.0
2023-09-22 14:10:00,140.0,140.01,139.89,139.93,25968.0,134.2707,134.2803,134.1652,134.2035,25968.0
2023-09-22 14:15:00,139.93,139.93,139.83,139.84,25825.0,134.2035,134.2035,134.1076,134.1172,25825.0
2023-09-22 14:20:00,139.85,139.93,139.85,139.93,14564.0,134.1268,134.2035,134.1268,134.2035,14564.0
2023-09-22 14:25:00,139.93,139.99,139.9,139.9,5978.0,134.2035,134.2611,134.1748,134.1748,5978.0
2023-09-22 14:30:00,139.9,139.98,139.85,139.95,18059.0,134.1748,134.2515,134.1268,134.2227,18059.0
2023-09-22 14:35:00,139.96,139.98,139.84,139.88,15768.0,134.2323,134.2515,134.1172,134.1556,15768.0
2023-09-22 14:40:00,139.87,139.89,139.75,139.77,12598.0,134.146,134.1652,134.0309,134.0501,12598.0
2023-09-22 14:45:00,139.75,139.84,139.74,139.84,19141.0,134.0309,134.1172,134.0213,134.1172,19141.0
2023-09-22 14:50:00,139.85,139.88,139.83,139.87,15385.0,134.1268,134.1556,134.1076,134.146,15385.0
2023-09-22 14:55:00,139.87,139.91,139.83,139.89,14348.0,134.146,134.1844,134.1076,134.1652,14348.0
2023-09-22 15:00:00,139.89,140.15,139.87,140.06,27929.0,134.1652,134.4145,134.146,134.3282,27929.0
2023-09-22 15:05:00,140.06,140.31,140.04,140.31,21641.0,134.3282,134.568,134.309,134.568,21641.0
2023-09-22 15:10:00,140.34,140.36,140.29,140.32,7517.0,134.5968,134.6159,134.5488,134.5776,7517.0
2023-09-22 15:15:00,140.34,140.37,140.28,140.32,30352.0,134.5968,134.6255,134.5392,134.5776,30352.0
2023-09-22 15:20:00,140.33,140.45,140.26,140.39,29675.0,134.5872,134.7023,134.52,134.6447,29675.0
2023-09-22 15:25:00,140.39,140.41,140.32,140.32,22381.0,134.6447,134.6639,134.5776,134.5776,22381.0
2023-09-22 15:30:00,140.31,140.36,140.12,140.13,12903.0,134.568,134.6159,134.3858,134.3953,12903.0
2023-09-22 15:35:00,140.1,140.13,140.05,140.05,12132.0,134.3666,134.3953,134.3186,134.3186,12132.0
2023-09-22 15:40:00,140.05,140.06,139.8,139.81,22906.0,134.3186,134.3282,134.0789,134.0884,22906.0
2023-09-22 15:45:00,139.8,139.9,139.64,139.7,30836.0,134.0789,134.1748,133.9254,133.9829,30836.0
2023-09-22 15:50:00,139.69,139.71,139.57,139.63,42874.0,133.9734,133.9925,133.8583,133.9158,42874.0
2023-09-22 15:55:00,139.66,139.79,139.64,139.66,59185.0,133.9446,134.0693,133.9254,133.9446,59185.0
2023-09-25 09:30:00,139.26,139.41,139.2,139.3,96476.0,133.561,133.7048,133.5034,133.5993,96476.0
2023-09-25 09:35:00,139.32,139.49,139.15,139.17,30012.0,133.6185,133.7815,133.4555,133.4746,30012.0
2023-09-25 09:40:00,139.24,139.33,139.19,139.31,20542.0,133.5418,133.6281,133.4938,133.6089,20542.0
2023-09-25 09:45:00,139.34,139.41,139.3,139.33,23300.0,133.6377,133.7048,133.5993,133.6281,23300.0
2023-09-25 09:50:00,139.33,139.51,139.31,139.49,17093.0,133.6281,133.8007,133.6089,133.7815,17093.0
2023-09-25 09:55:00,139.48,139.61,139.47,139.61,55312.0,133.7719,133.8966,133.7624,133.8966,55312.0
2023-09-25 10:00:00,139.62,139.62,139.42,139.44,36028.0,133.9062,133.9062,133.7144,133.7336,36028.0
2023-09-25 10:05:00,139.45,139.49,139.37,139.4,9501.0,133.7432,133.7815,133.6664,133.6952,9501.0
2023-09-25 10:10:00,139.4,139.54,139.38,139.49,21388.0,133.6952,133.8295,133.676,133.7815,21388.0
2023-09-25 10:15:00,139.48,139.53,139.36,139.36,23602.0,133.7719,133.8199,133.6569,133.6569,23602.0
2023-09-25 10:20:00,139.35,139.42,139.29,139.36,29897.0,133.6473,133.7144,133.5897,133.6569,29897.0
2023-09-25 10:25:00,139.33,139.37,139.25,139.33,46986.0,133.6281,133.6664,133.5514,133.6281,46986.0
2023-09-25 10:30:00,139.32,139.44,139.28,139.4,26066.0,133.6185,133.7336,133.5801,133.6952,26066.0
2023-09-25 10:35:00,139.42,139.48,139.38,139.48,31886.0,133.7144,133.7719,133.676,133.7719,31886.0
2023-09-25 10:40:00,139.48,139.48,139.41,139.43,16145.0,133.7719,133.7719,133.7048,133.724,16145.0
2023-09-25 10:45:00,139.43,139.5,139.41,139.48,35375.0,133.724,133.7911,133.7048,133.7719,35375.0
2023-09-25 10:50:00,139.49,139.49,139.36,139.36,16000.0,133.7815,133.7815,133.6569,133.6569,16000.0
2023-09-25 10:55:00,139.36,139.36,139.29,139.31,12793.0,133.6569,133.6569,133.5897,133.6089,12793.0
2023-09-25 11:00:00,139.31,139.32,139.2,139.25,21143.0,133.6089,133.6185,133.5034,133.5514,21143.0
2023-09-25 11:05:00,139.25,139.48,139.24,139.45,39626.0,133.5514,133.7719,133.5418,133.7432,39626.0
2023-09-25 11:10:00,139.47,139.5,139.42,139.45,17340.0,133.7624,133.7911,133.7144,133.7432,17340.0
2023-09-25 11:15:00,139.49,139.78,139.49,139.78,42349.0,133.7815,134.0597,133.7815,134.0597,42349.0
2023-09-25 11:20:00,139.8,139.83,139.74,139.78,15073.0,134.0789,134.1076,134.0213,134.0597,15073.0
2023-09-25 11:25:00,139.79,139.8,139.69,139.69,16729.0,134.0693,134.0789,133.9734,133.9734,16729.0
2023-09-25 11:30:00,139.69,139.75,139.64,139.69,11829.0,133.9734,134.0309,133.9254,133.9734,11829.0
2023-09-25 11:35:00,139.69,139.72,139.6,139.62,68612.0,133.9734,134.0021,133.887,133.9062,68612.0
2023-09-25 11:40:00,139.62,139.86,139.61,139.83,16151.0,133.9062,134.1364,133.8966,134.1076,16151.0
2023-09-25 11:45:00,139.84,139.87,139.75,139.78,20155.0,134.1172,134.146,134.0309,134.0597,20155.0
2023-09-25 11:50:00,139.78,139.84,139.76,139.8,174157.0,134.0597,134.1172,134.0405,134.0789,174157.0
2023-09-25 11:55:00,139.82,139.85,139.76,139.79,24325.0,134.098,134.1268,134.0405,134.0693,24325.0
2023-09-25 12:00:00,139.8,139.85,139.77,139.81,32883.0,134.0789,134.1268,134.0501,134.0884,32883.0
2023-09-25 12:05:00,139.82,139.89,139.82,139.86,7978.0,134.098,134.1652,134.098,134.1364,7978.0
2023-09-25 12:10:00,139.84,139.89,139.83,139.86,27211.0,134.1172,134.1652,134.1076,134.1364,27211.0
2023-09-25 12:15:00,139.87,139.93,139.86,139.89,15191.0,134.146,134.2035,134.1364,134.1652,15191.0
2023-09-25 12:20:00,139.9,139.97,139.9,139.96,15736.0,134.1748,134.2419,134.1748,134.2323,15736.0
2023-09-25 12:25:00,139.96,139.97,139.94,139.96,18744.0,134.2323,134.2419,134.2131,134.2323,18744.0
2023-09-25 12:30:00,139.96,139.98,139.93,139.94,12989.0,134.2323,134.2515,134.2035,134.2131,12989.0
2023-09-25 12:35:00,139.93,139.95,139.87,139.89,28433.0,134.2035,134.2227,134.146,134.1652,28433.0
2023-09-25 12:40:00,139.9,139.95,139.88,139.89,25485.0,134.1748,134.2227,134.1556,134.1652,25485.0
2023-09-25 12:45:00,139.9,139.92,139.85,139.87,28945.0,134.1748,134.1939,134.1268,134.146,28945.0
2023-09-25 12:50:00,139.86,139.86,139.7,139.82,43754.0,134.1364,134.1364,133.9829,134.098,43754.0
2023-09-25 12:55:00,139.81,139.82,139.74,139.81,39167.0,134.0884,134.098,134.0213,134.0884,39167.0
2023-09-25 13:00:00,139.81,139.82,139.75,139.77,23193.0,134.0884,134.098,134.0309,134.0501,23193.0
2023-09-25 13:05:00,139.76,139.9,139.75,139.89,32310.0,134.0405,134.1748,134.0309,134.1652,32310.0
2023-09-25 13:10:00,139.9,139.98,139.89,139.95,45319.0,134.1748,134.2515,134.1652,134.2227,45319.0
2023-09-25 13:15:00,139.96,140.0,139.93,139.95,11373.0,134.2323,134.2707,134.2035,134.2227,11373.0
2023-09-25 13:20:00,139.96,139.97,139.83,139.84,28857.0,134.2323,134.2419,134.1076,134.1172,28857.0
2023-09-25 13:25:00,139.84,139.85,139.66,139.74,20897.0,134.1172,134.1268,133.9446,134.0213,20897.0
2023-09-25 13:30:00,139.75,139.75,139.66,139.75,17822.0,134.0309,134.0309,133.9446,134.0309,17822.0
2023-09-25 13:35:00,139.75,139.81,139.73,139.8,59418.0,134.0309,134.0884,134.0117,134.0789,59418.0
2023-09-25 13:40:00,139.8,139.81,139.75,139.76,20179.0,134.0789,134.0884,134.0309,134.0405,20179.0
2023-09-25 13:45:00,139.77,139.8,139.68,139.8,13955.0,134.0501,134.0789,133.9638,134.0789,13955.0
2023-09-25 13:50:00,139.79,139.88,139.78,139.85,11886.0,134.0693,134.1556,134.0597,134.1268,11886.0
2023-09-25 13:55:00,139.83,139.93,139.83,139.92,10772.0,134.1076,134.2035,134.1076,134.1939,10772.0
2023-09-25 14:00:00,139.93,139.99,139.93,139.99,11610.0,134.2035,134.2611,134.2035,134.2611,11610.0
2023-09-25 14:05:00,139.99,140.0,139.89,139.89,23120.0,134.2611,134.2707,134.1652,134.1652,23120.0
2023-09-25 14:10:00,139.87,139.92,139.85,139.85,13901.0,134.146,134.1939,134.1268,134.1268,13901.0
2023-09-25 14:15:00,139.84,139.86,139.79,139.82,31735.0,134.1172,134.1364,134.0693,134.098,31735.0
2023-09-25 14:20:00,139.83,139.84,139.71,139.72,79232.0,134.1076,134.1172,133.9925,134.0021,79232.0
2023-09-25 14:25:00,139.73,139.8,139.7,139.75,14090.0,134.0117,134.0789,133.9829,134.0309,14090.0
2023-09-25 14:30:00,139.75,139.81,139.71,139.8,24517.0,134.0309,134.0884,133.9925,134.0789,24517.0
2023-09-25 14:35:00,139.79,139.93,139.79,139.84,20105.0,134.0693,134.2035,134.0693,134.1172,20105.0
2023-09-25 14:40:00,139.84,139.9,139.8,139.82,27261.0,134.1172,134.1748,134.0789,134.098,27261.0
2023-09-25 14:45:00,139.83,139.89,139.82,139.85,29601.0,134.1076,134.1652,134.098,134.1268,29601.0
2023-09-25 14:50:00,139.84,139.87,139.79,139.83,15518.0,134.1172,134.146,134.0693,134.1076,15518.0
2023-09-25 14:55:00,139.82,139.84,139.76,139.77,13669.0,134.098,134.1172,134.0405,134.0501,13669.0
2023-09-25 15:00:00,139.76,139.79,139.56,139.6,15735.0,134.0405,134.0693,133.8487,133.887,15735.0
2023-09-25 15:05:00,139.59,139.6,139.52,139.53,46857.0,133.8774,133.887,133.8103,133.8199,46857.0
2023-09-25 15:10:00,139.53,139.67,139.53,139.67,25236.0,133.8199,133.9542,133.8199,133.9542,25236.0
2023-09-25 15:15:00,139.69,139.92,139.68,139.92,38400.0,133.9734,134.1939,133.9638,134.1939,38400.0
2023-09-25 15:20:00,139.91,139.97,139.84,139.85,10565.0,134.1844,134.2419,134.1172,134.1268,10565.0
2023-09-25 15:25:00,139.85,139.85,139.7,139.81,17851.0,134.1268,134.1268,133.9829,134.0884,17851.0
2023-09-25 15:30:00,139.77,139.89,139.75,139.83,19216.0,134.0501,134.1652,134.0309,134.1076,19216.0
2023-09-25 15:35:00,139.84,139.96,139.8,139.96,10470.0,134.1172,134.2323,134.0789,134.2323,10470.0
2023-09-25 15:40:00,139.96,139.98,139.86,139.87,18217.0,134.2323,134.2515,134.1364,134.146,18217.0
2023-09-25 15:45:00,139.87,139.97,139.86,139.96,24623.0,134.146,134.2419,134.1364,134.2323,24623.0
2023-09-25 15:50:00,139.94,140.04,139.81,139.83,40881.0,134.2131,134.309,134.0884,134.1076,40881.0
2023-09-25 15:55:00,139.83,140.14,139.83,140.09,46330.0,134.1076,134.4049,134.1076,134.357,46330.0
2023-09-26 09:30:00,139.23,139.45,139.15,139.38,340554.0,133.5322,133.7432,133.4555,133.676,340554.0
2023-09-26 09:35:00,139.38,139.45,139.28,139.31,58989.0,133.676,133.7432,133.5801,133.6089,58989.0
2023-09-26 09:40:00,139.32,139.56,139.21,139.56,51418.0,133.6185,133.8487,133.513,133.8487,51418.0
2023-09-26 09:45:00,139.54,139.54,139.4,139.42,11384.0,133.8295,133.8295,133.6952,133.7144,11384.0
2023-09-26 09:50:00,139.4,139.42,139.32,139.41,32110.0,133.6952,133.7144,133.6185,133.7048,32110.0
2023-09-26 09:55:00,139.4,139.48,139.37,139.48,15939.0,133.6952,133.7719,133.6664,133.7719,15939.0
2023-09-26 10:00:00,139.5,139.56,139.29,139.29,47579.0,133.7911,133.8487,133.5897,133.5897,47579.0
2023-09-26 10:05:00,139.26,139.45,139.25,139.29,20294.0,133.561,133.7432,133.5514,133.5897,20294.0
2023-09-26 10:10:00,139.31,139.32,139.02,139.03,43633.0,133.6089,133.6185,133.3308,133.3404,43633.0
2023-09-26 10:15:00,139.04,139.04,138.86,138.91,67414.0,133.35,133.35,133.1773,133.2253,67414.0
2023-09-26 10:20:00,138.91,139.06,138.9,138.96,54380.0,133.2253,133.3691,133.2157,133.2732,54380.0
2023-09-26 10:25:00,138.94,139.1,138.93,139.08,23420.0,133.254,133.4075,133.2445,133.3883,23420.0
2023-09-26 10:30:00,139.08,139.09,138.91,138.94,25796.0,133.3883,133.3979,133.2253,133.254,25796.0
2023-09-26 10:35:00,138.94,139.04,138.91,138.98,12806.0,133.254,133.35,133.2253,133.2924,12806.0
2023-09-26 10:40:00,139.0,139.14,138.99,139.14,13698.0,133.3116,133.4459,133.302,133.4459,13698.0
2023-09-26 10:45:00,139.16,139.18,139.04,139.04,13164.0,133.465,133.4842,133.35,133.35,13164.0
2023-09-26 10:50:00,139.05,139.06,139.01,139.04,28265.0,133.3595,133.3691,133.3212,133.35,28265.0
2023-09-26 10:55:00,139.05,139.16,138.99,139.15,26526.0,133.3595,133.465,133.302,133.4555,26526.0
2023-09-26 11:00:00,139.16,139.23,139.14,139.16,9691.0,133.465,133.5322,133.4459,133.465,9691.0
2023-09-26 11:05:00,139.15,139.16,138.98,139.05,50895.0,133.4555,133.465,133.2924,133.3595,50895.0
2023-09-26 11:10:00,139.04,139.06,139.0,139.04,9686.0,133.35,133.3691,133.3116,133.35,9686.0
2023-09-26 11:15:00,139.04,139.05,138.98,139.0,9745.0,133.35,133.3595,133.2924,133.3116,9745.0
2023-09-26 11:20:00,139.0,139.01,138.94,138.96,7087.0,133.3116,133.3212,133.254,133.2732,7087.0
2023-09-26 11:25:00,138.96,138.98,138.8,138.81,10343.0,133.2732,133.2924,133.1198,133.1294,10343.0
2023-09-26 11:30:00,138.81,138.87,138.73,138.87,27289.0,133.1294,133.1869,133.0526,133.1869,27289.0
2023-09-26 11:35:00,138.87,138.87,138.8,138.85,24242.0,133.1869,133.1869,133.1198,133.1677,24242.0
2023-09-26 11:40:00,138.84,138.84,138.73,138.76,10906.0,133.1581,133.1581,133.0526,133.0814,10906.0
2023-09-26 11:45:00,138.76,138.79,138.69,138.76,16552.0,133.0814,133.1102,133.0143,133.0814,16552.0
2023-09-26 11:50:00,138.78,138.92,138.76,138.86,21893.0,133.1006,133.2349,133.0814,133.1773,21893.0
2023-09-26 11:55:00,138.84,138.94,138.82,138.91,12758.0,133.1581,133.254,133.139,133.2253,12758.0
2023-09-26 12:00:00,138.92,138.98,138.89,138.9,20453.0,133.2349,133.2924,133.2061,133.2157,20453.0
2023-09-26 12:05:00,138.89,139.02,138.88,139.02,12896.0,133.2061,133.3308,133.1965,133.3308,12896.0
2023-09-26 12:10:00,139.02,139.08,138.98,138.98,18964.0,133.3308,133.3883,133.2924,133.2924,18964.0
2023-09-26 12:15:00,138.98,139.05,138.9,138.94,40250.0,133.2924,133.3595,133.2157,133.254,40250.0
2023-09-26 12:20:00,138.91,138.99,138.9,138.99,11376.0,133.2253,133.302,133.2157,133.302,11376.0
2023-09-26 12:25:00,138.98,139.0,138.93,138.97,27237.0,133.2924,133.3116,133.2445,133.2828,27237.0
2023-09-26 12:30:00,138.96,138.96,138.89,138.9,10116.0,133.2732,133.2732,133.2061,133.2157,10116.0
2023-09-26 12:35:00,138.91,138.98,138.91,138.95,7019.0,133.2253,133.2924,133.2253,133.2636,7019.0
2023-09-26 12:40:00,138.97,139.01,138.94,138.96,8459.0,133.2828,133.3212,133.254,133.2732,8459.0
2023-09-26 12:45:00,138.95,139.01,138.95,138.99,8045.0,133.2636,133.3212,133.2636,133.302,8045.0
2023-09-26 12:50:00,139.0,139.04,139.0,139.0,6849.0,133.3116,133.35,133.3116,133.3116,6849.0
2023-09-26 12:55:00,139.02,139.04,138.98,138.98,6636.0,133.3308,133.35,133.2924,133.2924,6636.0
2023-09-26 13:00:00,138.96,139.04,138.9,138.99,22175.0,133.2732,133.35,133.2157,133.302,22175.0
2023-09-26 13:05:00,138.97,139.07,138.83,139.06,23701.0,133.2828,133.3787,133.1485,133.3691,23701.0
2023-09-26 13:10:00,139.05,139.06,139.0,139.02,20561.0,133.3595,133.3691,133.3116,133.3308,20561.0
2023-09-26 13:15:00,139.02,139.05,138.91,138.92,22437.0,133.3308,133.3595,133.2253,133.2349,22437.0
2023-09-26 13:20:00,138.9,138.93,138.88,138.9,14046.0,133.2157,133.2445,133.1965,133.2157,14046.0
2023-09-26 13:25:00,138.88,138.91,138.81,138.81,11321.0,133.1965,133.2253,133.1294,133.1294,11321.0
2023-09-26 13:30:00,138.81,138.84,138.77,138.78,29174.0,133.1294,133.1581,133.091,133.1006,29174.0
2023-09-26 13:35:00,138.77,138.77,138.56,138.56,23774.0,133.091,133.091,132.8896,132.8896,23774.0
2023-09-26 13:40:00,138.57,138.58,138.49,138.52,14866.0,132.8992,132.9088,132.8225,132.8512,14866.0
2023-09-26 13:45:00,138.52,138.56,138.48,138.51,14732.0,132.8512,132.8896,132.8129,132.8416,14732.0
2023-09-26 13:50:00,138.51,138.64,138.5,138.61,40160.0,132.8416,132.9663,132.8321,132.9376,40160.0
2023-09-26 13:55:00,138.61,138.66,138.59,138.65,57546.0,132.9376,132.9855,132.9184,132.9759,57546.0
2023-09-26 14:00:00,138.65,138.65,138.55,138.58,18961.0,132.9759,132.9759,132.88,132.9088,18961.0
2023-09-26 14:05:00,138.56,138.6,138.51,138.51,19791.0,132.8896,132.928,132.8416,132.8416,19791.0
2023-09-26 14:10:00,138.51,138.54,138.42,138.48,40643.0,132.8416,132.8704,132.7553,132.8129,40643.0
2023-09-26 14:15:00,138.48,138.51,138.42,138.43,33095.0,132.8129,132.8416,132.7553,132.7649,33095.0
2023-09-26 14:20:00,138.4,138.52,138.39,138.49,10165.0,132.7361,132.8512,132.7266,132.8225,10165.0
2023-09-26 14:25:00,138.49,138.49,138.4,138.41,12840.0,132.8225,132.8225,132.7361,132.7457,12840.0
2023-09-26 14:30:00,138.41,138.47,138.36,138.4,25553.0,132.7457,132.8033,132.6978,132.7361,25553.0
2023-09-26 14:35:00,138.41,138.42,138.35,138.37,45629.0,132.7457,132.7553,132.6882,132.7074,45629.0
2023-09-26 14:40:00,138.37,138.39,138.32,138.32,13193.0,132.7074,132.7266,132.6594,132.6594,13193.0
2023-09-26 14:45:00,138.33,138.35,138.3,138.33,38358.0,132.669,132.6882,132.6402,132.669,38358.0
2023-09-26 14:50:00,138.33,138.35,138.29,138.33,10583.0,132.669,132.6882,132.6306,132.669,10583.0
2023-09-26 14:55:00,138.32,138.38,138.32,138.38,22283.0,132.6594,132.717,132.6594,132.717,22283.0
2023-09-26 15:00:00,138.37,138.48,138.33,138.4,37886.0,132.7074,132.8129,132.669,132.7361,37886.0
2023-09-26 15:05:00,138.42,138.52,138.39,138.51,10868.0,132.7553,132.8512,132.7266,132.8416,10868.0
2023-09-26 15:10:00,138.51,138.51,138.41,138.41,28776.0,132.8416,132.8416,132.7457,132.7457,28776.0
2023-09-26 15:15:00,138.43,138.44,138.24,138.26,52839.0,132.7649,132.7745,132.5827,132.6019,52839.0
2023-09-26 15:20:00,138.25,138.28,138.23,138.25,29349.0,132.5923,132.6211,132.5731,132.5923,29349.0
2023-09-26 15:25:00,138.24,138.3,138.2,138.26,42870.0,132.5827,132.6402,132.5443,132.6019,42870.0
2023-09-26 15:30:00,138.28,138.34,138.25,138.25,30100.0,132.6211,132.6786,132.5923,132.5923,30100.0
2023-09-26 15:35:00,138.26,138.35,138.24,138.35,30968.0,132.6019,132.6882,132.5827,132.6882,30968.0
2023-09-26 15:40:00,138.35,138.49,138.35,138.48,18859.0,132.6882,132.8225,132.6882,132.8129,18859.0
2023-09-26 15:45:00,138.47,138.47,138.31,138.32,25139.0,132.8033,132.8033,132.6498,132.6594,25139.0
2023-09-26 15:50:00,138.31,138.47,138.25,138.4,45889.0,132.6498,132.8033,132.5923,132.7361,45889.0
2023-09-26 15:55:00,138.39,138.45,138.36,138.38,135159.0,132.7266,132.7841,132.6978,132.717,135159.0
2023-09-27 09:30:00,138.7,138.91,138.66,138.73,97683.0,133.0239,133.2253,132.9855,133.0526,97683.0
2023-09-27 09:35:00,138.71,138.76,138.5,138.53,26992.0,133.0335,133.0814,132.8321,132.8608,26992.0
2023-09-27 09:40:00,138.45,138.56,138.31,138.56,28630.0,132.7841,132.8896,132.6498,132.8896,28630.0
2023-09-27 09:45:00,138.54,138.58,138.37,138.43,10601.0,132.8704,132.9088,132.7074,132.7649,10601.0
2023-09-27 09:50:00,138.42,138.55,138.41,138.5,12453.0,132.7553,132.88,132.7457,132.8321,12453.0
2023-09-27 09:55:00,138.52,138.59,138.49,138.53,14600.0,132.8512,132.9184,132.8225,132.8608,14600.0
2023-09-27 10:00:00,138.54,138.58,138.43,138.52,19788.0,132.8704,132.9088,132.7649,132.8512,19788.0
2023-09-27 10:05:00,138.54,138.58,138.51,138.51,18933.0,132.8704,132.9088,132.8416,132.8416,18933.0
2023-09-27 10:10:00,138.51,138.55,138.44,138.44,8405.0,132.8416,132.88,132.7745,132.7745,8405.0
2023-09-27 10:15:00,138.46,138.49,138.44,138.46,8982.0,132.7937,132.8225,132.7745,132.7937,8982.0
2023-09-27 10:20:00,138.46,138.75,138.45,138.7,266590.0,132.7937,133.0718,132.7841,133.0239,266590.0
2023-09-27 10:25:00,138.71,138.74,138.54,138.58,17721.0,133.0335,133.0622,132.8704,132.9088,17721.0
2023-09-27 10:30:00,138.58,138.59,138.43,138.54,21966.0,132.9088,132.9184,132.7649,132.8704,21966.0
2023-09-27 10:35:00,138.54,138.61,138.51,138.56,12654.0,132.8704,132.9376,132.8416,132.8896,12654.0
2023-09-27 10:40:00,138.56,138.57,138.49,138.57,23583.0,132.8896,132.8992,132.8225,132.8992,23583.0
2023-09-27 10:45:00,138.56,138.57,138.43,138.5,22666.0,132.8896,132.8992,132.7649,132.8321,22666.0
2023-09-27 10:50:00,138.51,138.52,138.22,138.26,32320.0,132.8416,132.8512,132.5635,132.6019,32320.0
2023-09-27 10:55:00,138.26,138.29,138.17,138.2,16203.0,132.6019,132.6306,132.5156,132.5443,16203.0
2023-09-27 11:00:00,138.15,138.35,138.15,138.28,16931.0,132.4964,132.6882,132.4964,132.6211,16931.0
2023-09-27 11:05:00,138.31,138.38,138.25,138.37,13884.0,132.6498,132.717,132.5923,132.7074,13884.0
2023-09-27 11:10:00,138.36,138.38,138.31,138.35,6077.0,132.6978,132.717,132.6498,132.6882,6077.0
2023-09-27 11:15:00,138.35,138.35,138.25,138.28,10056.0,132.6882,132.6882,132.5923,132.6211,10056.0
2023-09-27 11:20:00,138.26,138.29,138.21,138.22,17963.0,132.6019,132.6306,132.5539,132.5635,17963.0
2023-09-27 11:25:00,138.21,138.31,138.2,138.3,8825.0,132.5539,132.6498,132.5443,132.6402,8825.0
2023-09-27 11:30:00,138.31,138.36,138.28,138.36,9181.0,132.6498,132.6978,132.6211,132.6978,9181.0
2023-09-27 11:35:00,138.36,138.38,138.25,138.25,12496.0,132.6978,132.717,132.5923,132.5923,12496.0
2023-09-27 11:40:00,138.23,138.25,138.12,138.12,15351.0,132.5731,132.5923,132.4676,132.4676,15351.0
2023-09-27 11:45:00,138.13,138.13,137.99,138.06,29529.0,132.4772,132.4772,132.3429,132.4101,29529.0
2023-09-27 11:50:00,138.06,138.1,138.01,138.05,14965.0,132.4101,132.4484,132.3621,132.4005,14965.0
2023-09-27 11:55:00,138.05,138.08,138.03,138.07,6383.0,132.4005,132.4292,132.3813,132.4196,6383.0
2023-09-27 12:00:00,138.06,138.07,137.89,137.89,17203.0,132.4101,132.4196,132.247,132.247,17203.0
2023-09-27 12:05:00,137.9,137.9,137.82,137.82,17504.0,132.2566,132.2566,132.1799,132.1799,17504.0
2023-09-27 12:10:00,137.84,137.88,137.8,137.8,41330.0,132.1991,132.2374,132.1607,132.1607,41330.0
2023-09-27 12:15:00,137.81,137.81,137.75,137.76,21653.0,132.1703,132.1703,132.1127,132.1223,21653.0
2023-09-27 12:20:00,137.76,137.79,137.73,137.77,14418.0,132.1223,132.1511,132.0936,132.1319,14418.0
2023-09-27 12:25:00,137.78,137.82,137.75,137.82,22626.0,132.1415,132.1799,132.1127,132.1799,22626.0
2023-09-27 12:30:00,137.83,137.96,137.8,137.94,29646.0,132.1895,132.3142,132.1607,132.295,29646.0
2023-09-27 12:35:00,137.94,138.0,137.9,137.92,13651.0,132.295,132.3525,132.2566,132.2758,13651.0
2023-09-27 12:40:00,137.91,138.05,137.89,138.05,15127.0,132.2662,132.4005,132.247,132.4005,15127.0
2023-09-27 12:45:00,138.06,138.1,138.01,138.02,11000.0,132.4101,132.4484,132.3621,132.3717,11000.0
2023-09-27 12:50:00,138.01,138.03,137.94,137.94,17920.0,132.3621,132.3813,132.295,132.295,17920.0
2023-09-27 12:55:00,137.93,137.94,137.81,137.82,29446.0,132.2854,132.295,132.1703,132.1799,29446.0
2023-09-27 13:00:00,137.84,137.94,137.83,137.92,32366.0,132.1991,132.295,132.1895,132.2758,32366.0
2023-09-27 13:05:00,137.93,137.95,137.83,137.86,10812.0,132.2854,132.3046,132.1895,132.2182,10812.0
2023-09-27 13:10:00,137.86,137.87,137.68,137.69,33493.0,132.2182,132.2278,132.0456,132.0552,33493.0
2023-09-27 13:15:00,137.69,137.71,137.55,137.62,30291.0,132.0552,132.0744,131.9209,131.9881,30291.0
2023-09-27 13:20:00,137.61,137.61,137.47,137.49,16357.0,131.9785,131.9785,131.8442,131.8634,16357.0
2023-09-27 13:25:00,137.48,137.5,137.35,137.35,21036.0,131.8538,131.873,131.7291,131.7291,21036.0
2023-09-27 13:30:00,137.34,137.41,137.32,137.38,17446.0,131.7195,131.7867,131.7003,131.7579,17446.0
2023-09-27 13:35:00,137.4,137.45,137.34,137.42,12591.0,131.7771,131.825,131.7195,131.7963,12591.0
2023-09-27 13:40:00,137.4,137.42,137.27,137.38,21078.0,131.7771,131.7963,131.6524,131.7579,21078.0
2023-09-27 13:45:00,137.39,137.43,137.38,137.43,10300.0,131.7675,131.8058,131.7579,131.8058,10300.0
2023-09-27 13:50:00,137.43,137.56,137.42,137.55,18309.0,131.8058,131.9305,131.7963,131.9209,18309.0
2023-09-27 13:55:00,137.54,137.64,137.52,137.64,10594.0,131.9113,132.0072,131.8922,132.0072,10594.0
2023-09-27 14:00:00,137.64,137.64,137.57,137.58,19755.0,132.0072,132.0072,131.9401,131.9497,19755.0
2023-09-27 14:05:00,137.57,137.64,137.51,137.52,30895.0,131.9401,132.0072,131.8826,131.8922,30895.0
2023-09-27 14:10:00,137.51,137.57,137.47,137.56,17871.0,131.8826,131.9401,131.8442,131.9305,17871.0
2023-09-27 14:15:00,137.56,137.61,137.56,137.58,31833.0,131.9305,131.9785,131.9305,131.9497,31833.0
2023-09-27 14:20:00,137.58,137.66,137.55,137.66,12384.0,131.9497,132.0264,131.9209,132.0264,12384.0
2023-09-27 14:25:00,137.66,137.92,137.63,137.92,31209.0,132.0264,132.2758,131.9977,132.2758,31209.0
2023-09-27 14:30:00,137.92,138.21,137.92,138.15,17751.0,132.2758,132.5539,132.2758,132.4964,17751.0
2023-09-27 14:35:00,138.17,138.32,138.17,138.32,23018.0,132.5156,132.6594,132.5156,132.6594,23018.0
2023-09-27 14:40:00,138.31,138.41,138.24,138.39,16638.0,132.6498,132.7457,132.5827,132.7266,16638.0
2023-09-27 14:45:00,138.38,138.44,138.27,138.28,22629.0,132.717,132.7745,132.6115,132.6211,22629.0
2023-09-27 14:50:00,138.27,138.34,138.22,138.33,14785.0,132.6115,132.6786,132.5635,132.669,14785.0
2023-09-27 14:55:00,138.32,138.36,138.27,138.3,22464.0,132.6594,132.6978,132.6115,132.6402,22464.0
2023-09-27 15:00:00,138.29,138.47,138.24,138.47,14145.0,132.6306,132.8033,132.5827,132.8033,14145.0
2023-09-27 15:05:00,138.49,138.62,138.42,138.56,42727.0,132.8225,132.9471,132.7553,132.8896,42727.0
2023-09-27 15:10:00,138.56,138.66,138.46,138.46,52609.0,132.8896,132.9855,132.7937,132.7937,52609.0
2023-09-27 15:15:00,138.47,138.49,138.35,138.39,37194.0,132.8033,132.8225,132.6882,132.7266,37194.0
2023-09-27 15:20:00,138.42,138.51,138.41,138.47,55241.0,132.7553,132.8416,132.7457,132.8033,55241.0
2023-09-27 15:25:00,138.43,138.54,138.43,138.45,21884.0,132.7649,132.8704,132.7649,132.7841,21884.0
2023-09-27 15:30:00,138.45,138.45,138.32,138.39,40337.0,132.7841,132.7841,132.6594,132.7266,40337.0
2023-09-27 15:35:00,138.38,138.38,138.23,138.28,20505.0,132.717,132.717,132.5731,132.6211,20505.0
2023-09-27 15:40:00,138.28,138.28,137.94,138.03,76490.0,132.6211,132.6211,132.295,132.3813,76490.0
2023-09-27 15:45:00,138.01,138.1,137.94,138.04,37373.0,132.3621,132.4484,132.295,132.3909,37373.0
2023-09-27 15:50:00,138.05,138.27,138.03,138.23,21617.0,132.4005,132.6115,132.3813,132.5731,21617.0
2023-09-27 15:55:00,138.21,138.26,138.16,138.23,65950.0,132.5539,132.6019,132.506,132.5731,65950.0
2023-09-28 09:30:00,138.27,138.74,138.25,138.74,70965.0,132.6115,133.0622,132.5923,133.0622,70965.0
2023-09-28 09:35:00,138.73,138.77,138.49,138.56,19145.0,133.0526,133.091,132.8225,132.8896,19145.0
2023-09-28 09:40:00,138.57,138.61,138.26,138.31,26031.0,132.8992,132.9376,132.6019,132.6498,26031.0
2023-09-28 09:45:00,138.31,138.42,138.22,138.27,29215.0,132.6498,132.7553,132.5635,132.6115,29215.0
2023-09-28 09:50:00,138.3,138.62,138.3,138.62,11193.0,132.6402,132.9471,132.6402,132.9471,11193.0
2023-09-28 09:55:00,138.63,138.72,138.6,138.71,17916.0,132.9567,133.043,132.928,133.0335,17916.0
2023-09-28 10:00:00,138.72,138.84,138.71,138.76,53591.0,133.043,133.1581,133.0335,133.0814,53591.0
2023-09-28 10:05:00,138.78,138.79,138.66,138.73,13584.0,133.1006,133.1102,132.9855,133.0526,13584.0
2023-09-28 10:10:00,138.74,138.8,138.74,138.8,16010.0,133.0622,133.1198,133.0622,133.1198,16010.0
2023-09-28 10:15:00,138.8,138.81,138.54,138.72,23932.0,133.1198,133.1294,132.8704,133.043,23932.0
2023-09-28 10:20:00,138.74,138.8,138.61,138.66,12186.0,133.0622,133.1198,132.9376,132.9855,12186.0
2023-09-28 10:25:00,138.68,138.73,138.6,138.66,18118.0,133.0047,133.0526,132.928,132.9855,18118.0
2023-09-28 10:30:00,138.66,138.66,138.39,138.49,12621.0,132.9855,132.9855,132.7266,132.8225,12621.0
2023-09-28 10:35:00,138.49,138.69,138.48,138.66,29731.0,132.8225,133.0143,132.8129,132.9855,29731.0
2023-09-28 10:40:00,138.68,138.78,138.53,138.78,10341.0,133.0047,133.1006,132.8608,133.1006,10341.0
2023-09-28 10:45:00,138.78,138.85,138.73,138.81,9595.0,133.1006,133.1677,133.0526,133.1294,9595.0
2023-09-28 10:50:00,138.81,138.86,138.75,138.84,22926.0,133.1294,133.1773,133.0718,133.1581,22926.0
2023-09-28 10:55:00,138.82,138.87,138.77,138.82,10136.0,133.139,133.1869,133.091,133.139,10136.0
2023-09-28 11:00:00,138.79,138.85,138.77,138.79,32781.0,133.1102,133.1677,133.091,133.1102,32781.0
2023-09-28 11:05:00,138.78,138.95,138.77,138.94,13093.0,133.1006,133.2636,133.091,133.254,13093.0
2023-09-28 11:10:00,138.94,138.95,138.81,138.89,20788.0,133.254,133.2636,133.1294,133.2061,20788.0
2023-09-28 11:15:00,138.88,138.9,138.74,138.74,11313.0,133.1965,133.2157,133.0622,133.0622,11313.0
2023-09-28 11:20:00,138.74,138.91,138.74,138.91,15510.0,133.0622,133.2253,133.0622,133.2253,15510.0
2023-09-28 11:25:00,138.93,139.0,138.89,138.99,32694.0,133.2445,133.3116,133.2061,133.302,32694.0
2023-09-28 11:30:00,139.0,139.14,138.98,139.06,35872.0,133.3116,133.4459,133.2924,133.3691,35872.0
2023-09-28 11:35:00,139.05,139.11,139.04,139.06,21711.0,133.3595,133.4171,133.35,133.3691,21711.0
2023-09-28 11:40:00,139.05,139.22,139.05,139.22,23944.0,133.3595,133.5226,133.3595,133.5226,23944.0
2023-09-28 11:45:00,139.22,139.25,139.14,139.19,48442.0,133.5226,133.5514,133.4459,133.4938,48442.0
2023-09-28 11:50:00,139.2,139.22,139.14,139.14,28691.0,133.5034,133.5226,133.4459,133.4459,28691.0
2023-09-28 11:55:00,139.17,139.17,139.05,139.1,25468.0,133.4746,133.4746,133.3595,133.4075,25468.0
2023-09-28 12:00:00,139.1,139.11,138.94,138.98,26590.0,133.4075,133.4171,133.254,133.2924,26590.0
2023-09-28 12:05:00,138.98,139.0,138.89,138.96,29133.0,133.2924,133.3116,133.2061,133.2732,29133.0
2023-09-28 12:10:00,138.96,138.98,138.88,138.94,19914.0,133.2732,133.2924,133.1965,133.254,19914.0
2023-09-28 12:15:00,138.93,139.01,138.93,139.01,42650.0,133.2445,133.3212,133.2445,133.3212,42650.0
2023-09-28 12:20:00,139.01,139.05,138.97,139.02,9323.0,133.3212,133.3595,133.2828,133.3308,9323.0
2023-09-28 12:25:00,139.03,139.21,139.01,139.18,13170.0,133.3404,133.513,133.3212,133.4842,13170.0
2023-09-28 12:30:00,139.2,139.23,139.06,139.12,27320.0,133.5034,133.5322,133.3691,133.4267,27320.0
2023-09-28 12:35:00,139.13,139.18,139.11,139.13,31381.0,133.4363,133.4842,133.4171,133.4363,31381.0
2023-09-28 12:40:00,139.13,139.21,139.13,139.19,8474.0,133.4363,133.513,133.4363,133.4938,8474.0
2023-09-28 12:45:00,139.19,139.2,138.96,138.97,10911.0,133.4938,133.5034,133.2732,133.2828,10911.0
2023-09-28 12:50:00,138.98,139.01,138.81,138.81,13885.0,133.2924,133.3212,133.1294,133.1294,13885.0
2023-09-28 12:55:00,138.8,138.92,138.8,138.89,9585.0,133.1198,133.2349,133.1198,133.2061,9585.0
2023-09-28 13:00:00,138.9,138.95,138.82,138.82,17037.0,133.2157,133.2636,133.139,133.139,17037.0
2023-09-28 13:05:00,138.78,138.91,138.74,138.91,10838.0,133.1006,133.2253,133.0622,133.2253,10838.0
2023-09-28 13:10:00,138.9,138.93,138.82,138.88,11796.0,133.2157,133.2445,133.139,133.1965,11796.0
2023-09-28 13:15:00,138.88,138.88,138.82,138.82,10352.0,133.1965,133.1965,133.139,133.139,10352.0
2023-09-28 13:20:00,138.81,138.93,138.81,138.9,16286.0,133.1294,133.2445,133.1294,133.2157,16286.0
2023-09-28 13:25:00,138.88,138.89,138.73,138.73,13147.0,133.1965,133.2061,133.0526,133.0526,13147.0
2023-09-28 13:30:00,138.71,138.71,138.54,138.55,26115.0,133.0335,133.0335,132.8704,132.88,26115.0
2023-09-28 13:35:00,138.57,138.7,138.56,138.68,26908.0,132.8992,133.0239,132.8896,133.0047,26908.0
2023-09-28 13:40:00,138.69,138.69,138.58,138.58,14610.0,133.0143,133.0143,132.9088,132.9088,14610.0
2023-09-28 13:45:00,138.6,138.74,138.58,138.73,15404.0,132.928,133.0622,132.9088,133.0526,15404.0
2023-09-28 13:50:00,138.73,138.74,138.62,138.67,7685.0,133.0526,133.0622,132.9471,132.9951,7685.0
2023-09-28 13:55:00,138.66,138.69,138.63,138.69,11699.0,132.9855,133.0143,132.9567,133.0143,11699.0
2023-09-28 14:00:00,138.69,138.7,138.64,138.66,13243.0,133.0143,133.0239,132.9663,132.9855,13243.0
2023-09-28 14:05:00,138.66,138.78,138.64,138.78,18942.0,132.9855,133.1006,132.9663,133.1006,18942.0
2023-09-28 14:10:00,138.78,138.89,138.74,138.87,19972.0,133.1006,133.2061,133.0622,133.1869,19972.0
2023-09-28 14:15:00,138.88,138.97,138.86,138.92,15825.0,133.1965,133.2828,133.1773,133.2349,15825.0
2023-09-28 14:20:00,138.93,138.96,138.88,138.88,33178.0,133.2445,133.2732,133.1965,133.1965,33178.0
2023-09-28 14:25:00,138.87,138.95,138.87,138.9,15949.0,133.1869,133.2636,133.1869,133.2157,15949.0
2023-09-28 14:30:00,138.91,138.91,138.71,138.71,66440.0,133.2253,133.2253,133.0335,133.0335,66440.0
2023-09-28 14:35:00,138.7,138.7,138.56,138.67,23293.0,133.0239,133.0239,132.8896,132.9951,23293.0
2023-09-28 14:40:00,138.67,138.85,138.65,138.79,22737.0,132.9951,133.1677,132.9759,133.1102,22737.0
2023-09-28 14:45:00,138.78,138.82,138.73,138.75,11600.0,133.1006,133.139,133.0526,133.0718,11600.0
2023-09-28 14:50:00,138.76,138.8,138.73,138.8,31959.0,133.0814,133.1198,133.0526,133.1198,31959.0
2023-09-28 14:55:00,138.8,138.85,138.75,138.85,12944.0,133.1198,133.1677,133.0718,133.1677,12944.0
2023-09-28 15:00:00,138.88,138.96,138.85,138.94,24003.0,133.1965,133.2732,133.1677,133.254,24003.0
2023-09-28 15:05:00,138.97,138.98,138.89,138.91,23539.0,133.2828,133.2924,133.2061,133.2253,23539.0
2023-09-28 15:10:00,138.94,139.0,138.92,139.0,27181.0,133.254,133.3116,133.2349,133.3116,27181.0
2023-09-28 15:15:00,139.0,139.13,138.99,139.09,23922.0,133.3116,133.4363,133.302,133.3979,23922.0
2023-09-28 15:20:00,139.1,139.17,139.1,139.16,37300.0,133.4075,133.4746,133.4075,133.465,37300.0
2023-09-28 15:25:00,139.17,139.21,139.16,139.19,36528.0,133.4746,133.513,133.465,133.4938,36528.0
2023-09-28 15:30:00,139.19,139.2,138.97,138.99,35833.0,133.4938,133.5034,133.2828,133.302,35833.0
2023-09-28 15:35:00,138.98,138.98,138.7,138.71,39762.0,133.2924,133.2924,133.0239,133.0335,39762.0
2023-09-28 15:40:00,138.71,138.82,138.7,138.82,29163.0,133.0335,133.139,133.0239,133.139,29163.0
2023-09-28 15:45:00,138.84,138.88,138.69,138.72,28273.0,133.1581,133.1965,133.0143,133.043,28273.0
2023-09-28 15:50:00,138.73,138.81,138.65,138.73,43924.0,133.0526,133.1294,132.9759,133.0526,43924.0
2023-09-28 15:55:00,138.72,138.86,138.72,138.8,72222.0,133.043,133.1773,133.043,133.1198,72222.0
2023-09-29 09:30:00,139.48,139.48,139.16,139.24,74168.0,133.7719,133.7719,133.465,133.5418,74168.0
2023-09-29 09:35:00,139.27,139.39,139.24,139.27,13608.0,133.5705,133.6856,133.5418,133.5705,13608.0
2023-09-29 09:40:00,139.3,139.33,139.04,139.05,26998.0,133.5993,133.6281,133.35,133.3595,26998.0
2023-09-29 09:45:00,139.04,139.05,138.76,138.84,11824.0,133.35,133.3595,133.0814,133.1581,11824.0
2023-09-29 09:50:00,138.8,138.9,138.75,138.89,15408.0,133.1198,133.2157,133.0718,133.2061,15408.0
2023-09-29 09:55:00,138.9,139.06,138.89,139.0,10080.0,133.2157,133.3691,133.2061,133.3116,10080.0
2023-09-29 10:00:00,139.04,139.07,138.9,138.94,21078.0,133.35,133.3787,133.2157,133.254,21078.0
2023-09-29 10:05:00,138.88,138.94,138.81,138.87,10179.0,133.1965,133.254,133.1294,133.1869,10179.0
2023-09-29 10:10:00,138.86,138.91,138.74,138.78,29993.0,133.1773,133.2253,133.0622,133.1006,29993.0
2023-09-29 10:15:00,138.78,138.81,138.68,138.75,15648.0,133.1006,133.1294,133.0047,133.0718,15648.0
2023-09-29 10:20:00,138.74,138.82,138.65,138.66,9138.0,133.0622,133.139,132.9759,132.9855,9138.0
2023-09-29 10:25:00,138.69,138.82,138.66,138.72,29690.0,133.0143,133.139,132.9855,133.043,29690.0
2023-09-29 10:30:00,138.71,138.85,138.69,138.84,23383.0,133.0335,133.1677,133.0143,133.1581,23383.0
2023-09-29 10:35:00,138.87,138.87,138.8,138.84,19389.0,133.1869,133.1869,133.1198,133.1581,19389.0
2023-09-29 10:40:00,138.83,138.86,138.78,138.83,8496.0,133.1485,133.1773,133.1006,133.1485,8496.0
2023-09-29 10:45:00,138.83,138.92,138.83,138.92,28002.0,133.1485,133.2349,133.1485,133.2349,28002.0
2023-09-29 10:50:00,138.92,138.99,138.87,138.99,13863.0,133.2349,133.302,133.1869,133.302,13863.0
2023-09-29 10:55:00,138.97,138.97,138.79,138.81,14333.0,133.2828,133.2828,133.1102,133.1294,14333.0
2023-09-29 11:00:00,138.84,138.87,138.62,138.63,22166.0,133.1581,133.1869,132.9471,132.9567,22166.0
2023-09-29 11:05:00,138.65,138.72,138.58,138.67,143261.0,132.9759,133.043,132.9088,132.9951,143261.0
2023-09-29 11:10:00,138.7,138.84,138.7,138.78,174194.0,133.0239,133.1581,133.0239,133.1006,174194.0
2023-09-29 11:15:00,138.76,138.88,138.75,138.83,44081.0,133.0814,133.1965,133.0718,133.1485,44081.0
2023-09-29 11:20:00,138.84,139.16,138.82,139.12,198645.0,133.1581,133.465,133.139,133.4267,198645.0
2023-09-29 11:25:00,139.12,139.14,138.81,138.81,75462.0,133.4267,133.4459,133.1294,133.1294,75462.0
2023-09-29 11:30:00,138.79,138.89,138.66,138.68,21534.0,133.1102,133.2061,132.9855,133.0047,21534.0
2023-09-29 11:35:00,138.68,138.71,138.49,138.55,19553.0,133.0047,133.0335,132.8225,132.88,19553.0
2023-09-29 11:40:00,138.54,138.63,138.49,138.5,39787.0,132.8704,132.9567,132.8225,132.8321,39787.0
2023-09-29 11:45:00,138.51,138.52,138.4,138.42,13296.0,132.8416,132.8512,132.7361,132.7553,13296.0
2023-09-29 11:50:00,138.4,138.46,138.3,138.38,16223.0,132.7361,132.7937,132.6402,132.717,16223.0
2023-09-29 11:55:00,138.38,138.45,138.36,138.43,127248.0,132.717,132.7841,132.6978,132.7649,127248.0
2023-09-29 12:00:00,138.44,138.46,138.37,138.45,15723.0,132.7745,132.7937,132.7074,132.7841,15723.0
2023-09-29 12:05:00,138.47,138.63,138.46,138.59,14285.0,132.8033,132.9567,132.7937,132.9184,14285.0
2023-09-29 12:10:00,138.6,138.65,138.37,138.41,52202.0,132.928,132.9759,132.7074,132.7457,52202.0
2023-09-29 12:15:00,138.41,138.51,138.32,138.5,24887.0,132.7457,132.8416,132.6594,132.8321,24887.0
2023-09-29 12:20:00,138.5,138.61,138.49,138.5,90914.0,132.8321,132.9376,132.8225,132.8321,90914.0
2023-09-29 12:25:00,138.5,138.59,138.5,138.54,25354.0,132.8321,132.9184,132.8321,132.8704,25354.0
2023-09-29 12:30:00,138.55,138.58,138.46,138.5,31008.0,132.88,132.9088,132.7937,132.8321,31008.0
2023-09-29 12:35:00,138.51,138.58,138.46,138.48,11513.0,132.8416,132.9088,132.7937,132.8129,11513.0
2023-09-29 12:40:00,138.48,138.55,138.4,138.43,13119.0,132.8129,132.88,132.7361,132.7649,13119.0
2023-09-29 12:45:00,138.43,138.52,138.25,138.27,271402.0,132.7649,132.8512,132.5923,132.6115,271402.0
2023-09-29 12:50:00,138.27,138.29,138.07,138.07,99827.0,132.6115,132.6306,132.4196,132.4196,99827.0
2023-09-29 12:55:00,138.1,138.19,138.1,138.19,13131.0,132.4484,132.5347,132.4484,132.5347,13131.0
2023-09-29 13:00:00,138.15,138.15,137.93,137.99,18182.0,132.4964,132.4964,132.2854,132.3429,18182.0
2023-09-29 13:05:00,137.97,137.97,137.75,137.78,128186.0,132.3237,132.3237,132.1127,132.1415,128186.0
2023-09-29 13:10:00,137.78,137.83,137.7,137.75,268455.0,132.1415,132.1895,132.0648,132.1127,268455.0
2023-09-29 13:15:00,137.75,137.83,137.7,137.76,172490.0,132.1127,132.1895,132.0648,132.1223,172490.0
2023-09-29 13:20:00,137.76,137.86,137.75,137.81,149920.0,132.1223,132.2182,132.1127,132.1703,149920.0
2023-09-29 13:25:00,137.86,138.01,137.83,137.99,20553.0,132.2182,132.3621,132.1895,132.3429,20553.0
2023-09-29 13:30:00,137.98,138.02,137.89,137.9,79901.0,132.3333,132.3717,132.247,132.2566,79901.0
2023-09-29 13:35:00,137.9,137.95,137.85,137.94,15398.0,132.2566,132.3046,132.2087,132.295,15398.0
2023-09-29 13:40:00,137.94,138.03,137.9,138.0,42153.0,132.295,132.3813,132.2566,132.3525,42153.0
2023-09-29 13:45:00,137.99,138.03,137.75,137.78,38138.0,132.3429,132.3813,132.1127,132.1415,38138.0
2023-09-29 13:50:00,137.78,137.83,137.68,137.74,19414.0,132.1415,132.1895,132.0456,132.1032,19414.0
2023-09-29 13:55:00,137.73,137.79,137.58,137.58,67239.0,132.0936,132.1511,131.9497,131.9497,67239.0
2023-09-29 14:00:00,137.58,137.69,137.51,137.67,60952.0,131.9497,132.0552,131.8826,132.036,60952.0
2023-09-29 14:05:00,137.68,137.74,137.59,137.59,50670.0,132.0456,132.1032,131.9593,131.9593,50670.0
2023-09-29 14:10:00,137.59,137.67,137.56,137.63,26915.0,131.9593,132.036,131.9305,131.9977,26915.0
2023-09-29 14:15:00,137.63,137.7,137.58,137.63,70304.0,131.9977,132.0648,131.9497,131.9977,70304.0
2023-09-29 14:20:00,137.61,137.75,137.6,137.73,73028.0,131.9785,132.1127,131.9689,132.0936,73028.0
2023-09-29 14:25:00,137.73,137.82,137.59,137.59,58478.0,132.0936,132.1799,131.9593,131.9593,58478.0
2023-09-29 14:30:00,137.61,137.64,137.51,137.62,56547.0,131.9785,132.0072,131.8826,131.9881,56547.0
2023-09-29 14:35:00,137.6,137.66,137.56,137.64,36416.0,131.9689,132.0264,131.9305,132.0072,36416.0
2023-09-29 14:40:00,137.65,137.86,137.63,137.83,22708.0,132.0168,132.2182,131.9977,132.1895,22708.0
2023-09-29 14:45:00,137.83,137.84,137.75,137.76,22892.0,132.1895,132.1991,132.1127,132.1223,22892.0
2023-09-29 14:50:00,137.73,137.83,137.73,137.81,20000.0,132.0936,132.1895,132.0936,132.1703,20000.0
2023-09-29 14:55:00,137.84,138.18,137.83,138.18,34305.0,132.1991,132.5251,132.1895,132.5251,34305.0
2023-09-29 15:00:00,138.18,138.27,137.92,137.97,27974.0,132.5251,132.6115,132.2758,132.3237,27974.0
2023-09-29 15:05:00,137.97,138.11,137.96,137.98,29063.0,132.3237,132.458,132.3142,132.3333,29063.0
2023-09-29 15:10:00,137.98,138.19,137.94,138.09,43619.0,132.3333,132.5347,132.295,132.4388,43619.0
2023-09-29 15:15:00,138.09,138.19,138.06,138.12,36395.0,132.4388,132.5347,132.4101,132.4676,36395.0
2023-09-29 15:20:00,138.12,138.12,137.97,137.97,19029.0,132.4676,132.4676,132.3237,132.3237,19029.0
2023-09-29 15:25:00,137.98,138.02,137.85,138.0,32100.0,132.3333,132.3717,132.2087,132.3525,32100.0
2023-09-29 15:30:00,137.99,138.04,137.8,137.81,41442.0,132.3429,132.3909,132.1607,132.1703,41442.0
2023-09-29 15:35:00,137.75,137.94,137.75,137.91,28338.0,132.1127,132.295,132.1127,132.2662,28338.0
2023-09-29 15:40:00,137.91,137.93,137.77,137.84,41952.0,132.2662,132.2854,132.1319,132.1991,41952.0
2023-09-29 15:45:00,137.84,138.06,137.83,138.05,26358.0,132.1991,132.4101,132.1895,132.4005,26358.0
2023-09-29 15:50:00,138.05,138.36,138.03,138.12,129656.0,132.4005,132.6978,132.3813,132.4676,129656.0
2023-09-29 15:55:00,138.13,138.13,137.8,137.98,411423.0,132.4772,132.4772,132.1607,132.3333,411423.0
2023-10-02 09:30:00,137.49,137.65,137.44,137.5,169389.0,131.8634,132.0168,131.8154,131.873,169389.0
2023-10-02 09:35:00,137.52,137.61,137.37,137.41,30159.0,131.8922,131.9785,131.7483,131.7867,30159.0
2023-10-02 09:40:00,137.34,137.34,137.24,137.3,25127.0,131.7195,131.7195,131.6236,131.6812,25127.0
2023-10-02 09:45:00,137.24,137.24,137.0,137.05,43243.0,131.6236,131.6236,131.3934,131.4414,43243.0
2023-10-02 09:50:00,137.04,137.13,136.81,137.01,21015.0,131.4318,131.5181,131.2112,131.403,21015.0
2023-10-02 09:55:00,137.01,137.09,136.96,137.06,11903.0,131.403,131.4798,131.3551,131.451,11903.0
2023-10-02 10:00:00,137.05,137.26,136.93,137.18,34207.0,131.4414,131.6428,131.3263,131.5661,34207.0
2023-10-02 10:05:00,137.17,137.22,136.99,137.0,16012.0,131.5565,131.6044,131.3838,131.3934,16012.0
2023-10-02 10:10:00,136.98,137.07,136.88,136.89,22982.0,131.3743,131.4606,131.2783,131.2879,22982.0
2023-10-02 10:15:00,136.86,137.08,136.85,136.96,61734.0,131.2592,131.4702,131.2496,131.3551,61734.0
2023-10-02 10:20:00,136.96,137.06,136.9,137.05,8563.0,131.3551,131.451,131.2975,131.4414,8563.0
2023-10-02 10:25:00,137.05,137.12,136.79,136.82,14455.0,131.4414,131.5085,131.192,131.2208,14455.0
2023-10-02 10:30:00,136.79,136.97,136.75,136.85,42270.0,131.192,131.3647,131.1537,131.2496,42270.0
2023-10-02 10:35:00,136.87,136.88,136.69,136.74,16600.0,131.2688,131.2783,131.0961,131.1441,16600.0
2023-10-02 10:40:00,136.74,136.78,136.42,136.64,36004.0,131.1441,131.1824,130.8372,131.0482,36004.0
2023-10-02 10:45:00,136.65,136.71,136.45,136.48,21232.0,131.0578,131.1153,130.8659,130.8947,21232.0
2023-10-02 10:50:00,136.49,136.57,136.41,136.45,92449.0,130.9043,130.981,130.8276,130.8659,92449.0
2023-10-02 10:55:00,136.44,136.53,136.39,136.52,24667.0,130.8564,130.9427,130.8084,130.9331,24667.0
2023-10-02 11:00:00,136.52,136.83,136.52,136.64,17527.0,130.9331,131.2304,130.9331,131.0482,17527.0
2023-10-02 11:05:00,136.58,136.69,136.54,136.56,18806.0,130.9906,131.0961,130.9523,130.9714,18806.0
2023-10-02 11:10:00,136.59,136.63,136.5,136.6,36384.0,131.0002,131.0386,130.9139,131.0098,36384.0
2023-10-02 11:15:00,136.66,136.73,136.52,136.63,21746.0,131.0674,131.1345,130.9331,131.0386,21746.0
2023-10-02 11:20:00,136.62,136.85,136.61,136.78,17073.0,131.029,131.2496,131.0194,131.1824,17073.0
2023-10-02 11:25:00,136.79,136.84,136.73,136.82,13707.0,131.192,131.24,131.1345,131.2208,13707.0
2023-10-02 11:30:00,136.89,136.92,136.78,136.87,11014.0,131.2879,131.3167,131.1824,131.2688,11014.0
2023-10-02 11:35:00,136.86,136.88,136.62,136.66,13485.0,131.2592,131.2783,131.029,131.0674,13485.0
2023-10-02 11:40:00,136.65,136.66,136.46,136.49,18124.0,131.0578,131.0674,130.8755,130.9043,18124.0
2023-10-02 11:45:00,136.52,136.52,136.35,136.38,12964.0,130.9331,130.9331,130.77,130.7988,12964.0
2023-10-02 11:50:00,136.4,136.4,136.15,136.19,34237.0,130.818,130.818,130.5782,130.6166,34237.0
2023-10-02 11:55:00,136.16,136.24,136.1,136.22,64258.0,130.5878,130.6645,130.5303,130.6454,64258.0
2023-10-02 12:00:00,136.21,136.24,136.15,136.19,13879.0,130.6358,130.6645,130.5782,130.6166,13879.0
2023-10-02 12:05:00,136.19,136.19,135.97,136.02,32461.0,130.6166,130.6166,130.4056,130.4535,32461.0
2023-10-02 12:10:00,136.04,136.17,136.01,136.15,15392.0,130.4727,130.5974,130.444,130.5782,15392.0
2023-10-02 12:15:00,136.16,136.21,136.08,136.11,25528.0,130.5878,130.6358,130.5111,130.5399,25528.0
2023-10-02 12:20:00,136.11,136.17,136.07,136.15,13870.0,130.5399,130.5974,130.5015,130.5782,13870.0
2023-10-02 12:25:00,136.16,136.2,136.06,136.09,23261.0,130.5878,130.6262,130.4919,130.5207,23261.0
2023-10-02 12:30:00,136.07,136.12,136.03,136.09,17842.0,130.5015,130.5495,130.4631,130.5207,17842.0
2023-10-02 12:35:00,136.08,136.14,135.96,136.04,27826.0,130.5111,130.5686,130.396,130.4727,27826.0
2023-10-02 12:40:00,136.05,136.07,135.97,135.97,7350.0,130.4823,130.5015,130.4056,130.4056,7350.0
2023-10-02 12:45:00,135.96,136.0,135.73,135.73,24981.0,130.396,130.4344,130.1754,130.1754,24981.0
2023-10-02 12:50:00,135.74,135.84,135.71,135.82,115444.0,130.185,130.2809,130.1562,130.2617,115444.0
2023-10-02 12:55:00,135.82,135.86,135.77,135.85,16076.0,130.2617,130.3001,130.2138,130.2905,16076.0
2023-10-02 13:00:00,135.84,136.0,135.84,135.94,17279.0,130.2809,130.4344,130.2809,130.3768,17279.0
2023-10-02 13:05:00,135.94,136.01,135.91,136.01,30835.0,130.3768,130.444,130.348,130.444,30835.0
2023-10-02 13:10:00,136.0,136.03,135.92,135.95,15995.0,130.4344,130.4631,130.3576,130.3864,15995.0
2023-10-02 13:15:00,135.95,136.15,135.95,136.15,446485.0,130.3864,130.5782,130.3864,130.5782,446485.0
2023-10-02 13:20:00,136.17,136.21,136.08,136.18,28523.0,130.5974,130.6358,130.5111,130.607,28523.0
2023-10-02 13:25:00,136.18,136.25,136.16,136.18,24080.0,130.607,130.6741,130.5878,130.607,24080.0
2023-10-02 13:30:00,136.2,136.22,136.09,136.1,9061.0,130.6262,130.6454,130.5207,130.5303,9061.0
2023-10-02 13:35:00,136.1,136.14,136.04,136.09,11449.0,130.5303,130.5686,130.4727,130.5207,11449.0
2023-10-02 13:40:00,136.05,136.21,136.05,136.16,17186.0,130.4823,130.6358,130.4823,130.5878,17186.0
2023-10-02 13:45:00,136.14,136.2,136.1,136.14,30005.0,130.5686,130.6262,130.5303,130.5686,30005.0
2023-10-02 13:50:00,136.15,136.25,136.14,136.22,17127.0,130.5782,130.6741,130.5686,130.6454,17127.0
2023-10-02 13:55:00,136.24,136.25,136.11,136.15,13615.0,130.6645,130.6741,130.5399,130.5782,13615.0
2023-10-02 14:00:00,136.15,136.19,136.07,136.13,16677.0,130.5782,130.6166,130.5015,130.559,16677.0
2023-10-02 14:05:00,136.15,136.32,136.15,136.3,13188.0,130.5782,130.7413,130.5782,130.7221,13188.0
2023-10-02 14:10:00,136.32,136.56,136.32,136.5,32084.0,130.7413,130.9714,130.7413,130.9139,32084.0
2023-10-02 14:15:00,136.51,136.51,136.26,136.3,55290.0,130.9235,130.9235,130.6837,130.7221,55290.0
2023-10-02 14:20:00,136.29,136.29,136.13,136.17,44742.0,130.7125,130.7125,130.559,130.5974,44742.0
2023-10-02 14:25:00,136.16,136.17,135.97,135.97,25780.0,130.5878,130.5974,130.4056,130.4056,25780.0
2023-10-02 14:30:00,135.98,136.08,135.98,136.05,19729.0,130.4152,130.5111,130.4152,130.4823,19729.0
2023-10-02 14:35:00,136.05,136.08,135.91,135.91,27798.0,130.4823,130.5111,130.348,130.348,27798.0
2023-10-02 14:40:00,135.92,135.96,135.88,135.9,52763.0,130.3576,130.396,130.3193,130.3385,52763.0
2023-10-02 14:45:00,135.9,136.01,135.9,136.01,41947.0,130.3385,130.444,130.3385,130.444,41947.0
2023-10-02 14:50:00,136.01,136.14,135.98,136.02,38678.0,130.444,130.5686,130.4152,130.4535,38678.0
2023-10-02 14:55:00,136.01,136.03,135.94,136.01,15423.0,130.444,130.4631,130.3768,130.444,15423.0
2023-10-02 15:00:00,136.0,136.04,135.86,135.9,43559.0,130.4344,130.4727,130.3001,130.3385,43559.0
2023-10-02 15:05:00,135.89,136.12,135.88,136.1,33973.0,130.3289,130.5495,130.3193,130.5303,33973.0
2023-10-02 15:10:00,136.08,136.21,136.03,136.05,24463.0,130.5111,130.6358,130.4631,130.4823,24463.0
2023-10-02 15:15:00,136.05,136.21,136.05,136.14,22943.0,130.4823,130.6358,130.4823,130.5686,22943.0
2023-10-02 15:20:00,136.1,136.32,136.07,136.31,36535.0,130.5303,130.7413,130.5015,130.7317,36535.0
2023-10-02 15:25:00,136.29,136.3,136.17,136.22,58290.0,130.7125,130.7221,130.5974,130.6454,58290.0
2023-10-02 15:30:00,136.22,136.35,136.16,136.34,97710.0,130.6454,130.77,130.5878,130.7604,97710.0
2023-10-02 15:35:00,136.34,136.36,136.2,136.35,89277.0,130.7604,130.7796,130.6262,130.77,89277.0
2023-10-02 15:40:00,136.35,136.44,136.34,136.36,32057.0,130.77,130.8564,130.7604,130.7796,32057.0
2023-10-02 15:45:00,136.35,136.42,136.31,136.33,52199.0,130.77,130.8372,130.7317,130.7509,52199.0
2023-10-02 15:50:00,136.32,136.49,136.23,136.49,85523.0,130.7413,130.9043,130.6549,130.9043,85523.0
2023-10-02 15:55:00,136.5,136.6,136.47,136.6,85117.0,130.9139,131.0098,130.8851,131.0098,85117.0
2023-10-03 09:30:00,135.97,136.13,135.75,136.08,82449.0,130.4056,130.559,130.1946,130.5111,82449.0
2023-10-03 09:35:00,136.08,136.14,135.87,136.04,14642.0,130.5111,130.5686,130.3097,130.4727,14642.0
2023-10-03 09:40:00,136.01,136.26,135.86,136.22,21107.0,130.444,130.6837,130.3001,130.6454,21107.0
2023-10-03 09:45:00,136.23,136.49,136.1,136.46,26776.0,130.6549,130.9043,130.5303,130.8755,26776.0
2023-10-03 09:50:00,136.45,136.47,136.21,136.25,22223.0,130.8659,130.8851,130.6358,130.6741,22223.0
2023-10-03 09:55:00,136.24,136.29,136.19,136.27,15628.0,130.6645,130.7125,130.6166,130.6933,15628.0
2023-10-03 10:00:00,136.27,136.28,135.85,135.88,70809.0,130.6933,130.7029,130.2905,130.3193,70809.0
2023-10-03 10:05:00,135.8,135.85,135.54,135.63,29715.0,130.2425,130.2905,129.9932,130.0795,29715.0
2023-10-03 10:10:00,135.64,135.96,135.63,135.74,33323.0,130.0891,130.396,130.0795,130.185,33323.0
2023-10-03 10:15:00,135.69,135.69,135.41,135.47,38408.0,130.137,130.137,129.8685,129.9261,38408.0
2023-10-03 10:20:00,135.48,135.61,135.47,135.54,50325.0,129.9356,130.0603,129.9261,129.9932,50325.0
2023-10-03 10:25:00,135.53,135.64,135.43,135.46,40038.0,129.9836,130.0891,129.8877,129.9165,40038.0
2023-10-03 10:30:00,135.45,135.55,135.38,135.41,84476.0,129.9069,130.0028,129.8397,129.8685,84476.0
2023-10-03 10:35:00,135.4,135.52,135.32,135.32,46172.0,129.8589,129.974,129.7822,129.7822,46172.0
2023-10-03 10:40:00,135.31,135.44,135.28,135.37,22488.0,129.7726,129.8973,129.7438,129.8301,22488.0
2023-10-03 10:45:00,135.36,135.37,135.13,135.17,46866.0,129.8206,129.8301,129.6,129.6383,46866.0
2023-10-03 10:50:00,135.16,135.25,135.06,135.23,14782.0,129.6287,129.7151,129.5328,129.6959,14782.0
2023-10-03 10:55:00,135.24,135.34,135.18,135.29,15503.0,129.7055,129.8014,129.6479,129.7534,15503.0
2023-10-03 11:00:00,135.25,135.38,135.18,135.18,22758.0,129.7151,129.8397,129.6479,129.6479,22758.0
2023-10-03 11:05:00,135.2,135.35,135.16,135.26,11140.0,129.6671,129.811,129.6287,129.7246,11140.0
2023-10-03 11:10:00,135.28,135.29,135.16,135.27,33795.0,129.7438,129.7534,129.6287,129.7342,33795.0
2023-10-03 11:15:00,135.25,135.4,135.25,135.38,28361.0,129.7151,129.8589,129.7151,129.8397,28361.0
2023-10-03 11:20:00,135.38,135.46,135.25,135.31,18667.0,129.8397,129.9165,129.7151,129.7726,18667.0
2023-10-03 11:25:00,135.3,135.32,135.22,135.28,23359.0,129.763,129.7822,129.6863,129.7438,23359.0
2023-10-03 11:30:00,135.26,135.31,135.08,135.1,19265.0,129.7246,129.7726,129.552,129.5712,19265.0
2023-10-03 11:35:00,135.09,135.11,135.02,135.11,21539.0,129.5616,129.5808,129.4945,129.5808,21539.0
2023-10-03 11:40:00,135.13,135.18,135.06,135.13,43494.0,129.6,129.6479,129.5328,129.6,43494.0
2023-10-03 11:45:00,135.13,135.15,135.01,135.02,21775.0,129.6,129.6191,129.4849,129.4945,21775.0
2023-10-03 11:50:00,135.02,135.11,134.97,135.02,18634.0,129.4945,129.5808,129.4465,129.4945,18634.0
2023-10-03 11:55:00,135.04,135.11,135.02,135.08,28004.0,129.5136,129.5808,129.4945,129.552,28004.0
2023-10-03 12:00:00,135.09,135.33,135.08,135.31,28324.0,129.5616,129.7918,129.552,129.7726,28324.0
2023-10-03 12:05:00,135.3,135.43,135.27,135.29,27129.0,129.763,129.8877,129.7342,129.7534,27129.0
2023-10-03 12:10:00,135.29,135.31,135.21,135.3,58990.0,129.7534,129.7726,129.6767,129.763,58990.0
2023-10-03 12:15:00,135.3,135.43,135.24,135.36,37959.0,129.763,129.8877,129.7055,129.8206,37959.0
2023-10-03 12:20:00,135.39,135.39,135.26,135.31,12653.0,129.8493,129.8493,129.7246,129.7726,12653.0
2023-10-03 12:25:00,135.34,135.53,135.32,135.53,46514.0,129.8014,129.9836,129.7822,129.9836,46514.0
2023-10-03 12:30:00,135.59,135.61,135.5,135.52,17755.0,130.0411,130.0603,129.9548,129.974,17755.0
2023-10-03 12:35:00,135.51,135.51,135.42,135.45,17400.0,129.9644,129.9644,129.8781,129.9069,17400.0
2023-10-03 12:40:00,135.44,135.55,135.28,135.3,46257.0,129.8973,130.0028,129.7438,129.763,46257.0
2023-10-03 12:45:00,135.3,135.51,135.3,135.5,22676.0,129.763,129.9644,129.763,129.9548,22676.0
2023-10-03 12:50:00,135.48,135.51,135.42,135.43,209364.0,129.9356,129.9644,129.8781,129.8877,209364.0
2023-10-03 12:55:00,135.44,135.51,135.37,135.44,21782.0,129.8973,129.9644,129.8301,129.8973,21782.0
2023-10-03 13:00:00,135.44,135.6,135.44,135.56,22596.0,129.8973,130.0507,129.8973,130.0124,22596.0
2023-10-03 13:05:00,135.57,135.59,135.45,135.45,10409.0,130.022,130.0411,129.9069,129.9069,10409.0
2023-10-03 13:10:00,135.46,135.53,135.42,135.51,15752.0,129.9165,129.9836,129.8781,129.9644,15752.0
2023-10-03 13:15:00,135.49,135.53,135.45,135.46,21363.0,129.9452,129.9836,129.9069,129.9165,21363.0
2023-10-03 13:20:00,135.44,135.58,135.4,135.56,30896.0,129.8973,130.0316,129.8589,130.0124,30896.0
2023-10-03 13:25:00,135.54,135.56,135.45,135.53,30901.0,129.9932,130.0124,129.9069,129.9836,30901.0
2023-10-03 13:30:00,135.51,135.52,135.41,135.43,15137.0,129.9644,129.974,129.8685,129.8877,15137.0
2023-10-03 13:35:00,135.44,135.44,135.35,135.38,45826.0,129.8973,129.8973,129.811,129.8397,45826.0
2023-10-03 13:40:00,135.4,135.44,135.39,135.41,6962.0,129.8589,129.8973,129.8493,129.8685,6962.0
2023-10-03 13:45:00,135.4,135.42,135.23,135.24,22400.0,129.8589,129.8781,129.6959,129.7055,22400.0
2023-10-03 13:50:00,135.25,135.29,135.21,135.28,17190.0,129.7151,129.7534,129.6767,129.7438,17190.0
2023-10-03 13:55:00,135.25,135.26,135.14,135.18,14070.0,129.7151,129.7246,129.6096,129.6479,14070.0
2023-10-03 14:00:00,135.19,135.26,135.09,135.09,16331.0,129.6575,129.7246,129.5616,129.5616,16331.0
2023-10-03 14:05:00,135.11,135.12,134.96,134.98,18865.0,129.5808,129.5904,129.4369,129.4561,18865.0
2023-10-03 14:10:00,134.98,135.05,134.97,135.03,19777.0,129.4561,129.5232,129.4465,129.5041,19777.0
2023-10-03 14:15:00,135.02,135.08,134.97,135.07,33362.0,129.4945,129.552,129.4465,129.5424,33362.0
2023-10-03 14:20:00,135.05,135.07,134.99,135.03,13470.0,129.5232,129.5424,129.4657,129.5041,13470.0
2023-10-03 14:25:00,135.05,135.07,134.98,135.03,18994.0,129.5232,129.5424,129.4561,129.5041,18994.0
2023-10-03 14:30:00,135.03,135.12,135.02,135.11,52955.0,129.5041,129.5904,129.4945,129.5808,52955.0
2023-10-03 14:35:00,135.12,135.24,135.08,135.23,34705.0,129.5904,129.7055,129.552,129.6959,34705.0
2023-10-03 14:40:00,135.22,135.25,135.18,135.24,14752.0,129.6863,129.7151,129.6479,129.7055,14752.0
2023-10-03 14:45:00,135.23,135.3,135.21,135.27,31933.0,129.6959,129.763,129.6767,129.7342,31933.0
2023-10-03 14:50:00,135.27,135.37,135.26,135.33,33492.0,129.7342,129.8301,129.7246,129.7918,33492.0
2023-10-03 14:55:00,135.33,135.35,135.25,135.27,209830.0,129.7918,129.811,129.7151,129.7342,209830.0
2023-10-03 15:00:00,135.25,135.34,135.14,135.27,38233.0,129.7151,129.8014,129.6096,129.7342,38233.0
2023-10-03 15:05:00,135.27,135.27,135.11,135.21,25833.0,129.7342,129.7342,129.5808,129.6767,25833.0
2023-10-03 15:10:00,135.2,135.22,135.15,135.15,15447.0,129.6671,129.6863,129.6191,129.6191,15447.0
2023-10-03 15:15:00,135.14,135.28,135.14,135.23,51483.0,129.6096,129.7438,129.6096,129.6959,51483.0
2023-10-03 15:20:00,135.22,135.36,135.22,135.33,83680.0,129.6863,129.8206,129.6863,129.7918,83680.0
2023-10-03 15:25:00,135.36,135.36,135.24,135.25,48804.0,129.8206,129.8206,129.7055,129.7151,48804.0
2023-10-03 15:30:00,135.25,135.28,135.14,135.15,42165.0,129.7151,129.7438,129.6096,129.6191,42165.0
2023-10-03 15:35:00,135.15,135.27,135.15,135.27,37773.0,129.6191,129.7342,129.6191,129.7342,37773.0
2023-10-03 15:40:00,135.27,135.47,135.24,135.41,91135.0,129.7342,129.9261,129.7055,129.8685,91135.0
2023-10-03 15:45:00,135.39,135.4,135.31,135.36,32106.0,129.8493,129.8589,129.7726,129.8206,32106.0
2023-10-03 15:50:00,135.35,135.48,135.26,135.28,40350.0,129.811,129.9356,129.7246,129.7438,40350.0
2023-10-03 15:55:00,135.26,135.45,135.25,135.45,106072.0,129.7246,129.9069,129.7151,129.9069,106072.0
2023-10-04 09:30:00,135.49,135.57,135.3,135.37,92188.0,129.9452,130.022,129.763,129.8301,92188.0
2023-10-04 09:35:00,135.38,135.44,135.22,135.31,11743.0,129.8397,129.8973,129.6863,129.7726,11743.0
2023-10-04 09:40:00,135.3,135.39,135.14,135.14,52442.0,129.763,129.8493,129.6096,129.6096,52442.0
2023-10-04 09:45:00,135.12,135.14,134.91,135.03,29432.0,129.5904,129.6096,129.389,129.5041,29432.0
2023-10-04 09:50:00,135.02,135.16,134.97,135.16,20502.0,129.4945,129.6287,129.4465,129.6287,20502.0
2023-10-04 09:55:00,135.12,135.32,135.11,135.23,17725.0,129.5904,129.7822,129.5808,129.6959,17725.0
2023-10-04 10:00:00,135.2,135.32,134.94,134.94,33274.0,129.6671,129.7822,129.4177,129.4177,33274.0
2023-10-04 10:05:00,134.94,135.0,134.83,134.89,13692.0,129.4177,129.4753,129.3122,129.3698,13692.0
2023-10-04 10:10:00,134.92,134.99,134.84,134.94,15986.0,129.3986,129.4657,129.3218,129.4177,15986.0
2023-10-04 10:15:00,134.94,134.94,134.75,134.81,20622.0,129.4177,129.4177,129.2355,129.2931,20622.0
2023-10-04 10:20:00,134.83,134.83,134.57,134.61,20417.0,129.3122,129.3122,129.0629,129.1012,20417.0
2023-10-04 10:25:00,134.64,134.64,134.48,134.48,31842.0,129.13,129.13,128.9766,128.9766,31842.0
2023-10-04 10:30:00,134.46,134.68,134.45,134.68,28990.0,128.9574,129.1684,128.9478,129.1684,28990.0
2023-10-04 10:35:00,134.68,134.77,134.65,134.65,18156.0,129.1684,129.2547,129.1396,129.1396,18156.0
2023-10-04 10:40:00,134.67,134.75,134.53,134.53,42322.0,129.1588,129.2355,129.0245,129.0245,42322.0
2023-10-04 10:45:00,134.53,134.6,134.29,134.36,17587.0,129.0245,129.0917,128.7943,128.8615,17587.0
2023-10-04 10:50:00,134.35,134.44,134.34,134.38,34207.0,128.8519,128.9382,128.8423,128.8807,34207.0
2023-10-04 10:55:00,134.39,134.4,134.26,134.38,13772.0,128.8902,128.8998,128.7656,128.8807,13772.0
2023-10-04 11:00:00,134.38,134.47,134.28,134.45,89477.0,128.8807,128.967,128.7848,128.9478,89477.0
2023-10-04 11:05:00,134.46,134.62,134.46,134.58,20816.0,128.9574,129.1108,128.9574,129.0725,20816.0
2023-10-04 11:10:00,134.58,134.7,134.58,134.61,24321.0,129.0725,129.1876,129.0725,129.1012,24321.0
2023-10-04 11:15:00,134.6,134.85,134.6,134.84,17092.0,129.0917,129.3314,129.0917,129.3218,17092.0
2023-10-04 11:20:00,134.87,134.88,134.71,134.75,17771.0,129.3506,129.3602,129.1972,129.2355,17771.0
2023-10-04 11:25:00,134.77,134.94,134.77,134.94,6336.0,129.2547,129.4177,129.2547,129.4177,6336.0
2023-10-04 11:30:00,134.93,134.95,134.77,134.86,59434.0,129.4082,129.4273,129.2547,129.341,59434.0
2023-10-04 11:35:00,134.84,134.88,134.75,134.82,22694.0,129.3218,129.3602,129.2355,129.3027,22694.0
2023-10-04 11:40:00,134.83,134.85,134.69,134.83,17507.0,129.3122,129.3314,129.178,129.3122,17507.0
2023-10-04 11:45:00,134.82,135.18,134.78,135.08,20098.0,129.3027,129.6479,129.2643,129.552,20098.0
2023-10-04 11:50:00,135.1,135.22,135.03,135.16,10537.0,129.5712,129.6863,129.5041,129.6287,10537.0
2023-10-04 11:55:00,135.18,135.26,135.15,135.25,21371.0,129.6479,129.7246,129.6191,129.7151,21371.0
2023-10-04 12:00:00,135.25,135.27,135.12,135.12,31632.0,129.7151,129.7342,129.5904,129.5904,31632.0
2023-10-04 12:05:00,135.13,135.22,135.11,135.2,17477.0,129.6,129.6863,129.5808,129.6671,17477.0
2023-10-04 12:10:00,135.21,135.3,135.17,135.22,37535.0,129.6767,129.763,129.6383,129.6863,37535.0
2023-10-04 12:15:00,135.19,135.39,135.18,135.39,33572.0,129.6575,129.8493,129.6479,129.8493,33572.0
2023-10-04 12:20:00,135.41,135.42,135.29,135.3,19495.0,129.8685,129.8781,129.7534,129.763,19495.0
2023-10-04 12:25:00,135.31,135.43,135.3,135.4,12349.0,129.7726,129.8877,129.763,129.8589,12349.0
2023-10-04 12:30:00,135.44,135.55,135.42,135.54,10294.0,129.8973,130.0028,129.8781,129.9932,10294.0
2023-10-04 12:35:00,135.52,135.53,135.41,135.41,25465.0,129.974,129.9836,129.8685,129.8685,25465.0
2023-10-04 12:40:00,135.42,135.46,135.28,135.3,27747.0,129.8781,129.9165,129.7438,129.763,27747.0
2023-10-04 12:45:00,135.31,135.37,135.29,135.35,19000.0,129.7726,129.8301,129.7534,129.811,19000.0
2023-10-04 12:50:00,135.35,135.35,135.18,135.22,11356.0,129.811,129.811,129.6479,129.6863,11356.0
2023-10-04 12:55:00,135.23,135.25,135.12,135.19,41452.0,129.6959,129.7151,129.5904,129.6575,41452.0
2023-10-04 13:00:00,135.19,135.23,135.07,135.07,12155.0,129.6575,129.6959,129.5424,129.5424,12155.0
2023-10-04 13:05:00,135.06,135.14,135.06,135.13,7487.0,129.5328,129.6096,129.5328,129.6,7487.0
2023-10-04 13:10:00,135.12,135.12,135.0,135.01,9555.0,129.5904,129.5904,129.4753,129.4849,9555.0
2023-10-04 13:15:00,135.01,135.09,135.0,135.06,6450.0,129.4849,129.5616,129.4753,129.5328,6450.0
2023-10-04 13:20:00,135.04,135.12,134.97,134.99,9472.0,129.5136,129.5904,129.4465,129.4657,9472.0
2023-10-04 13:25:00,134.98,134.98,134.87,134.9,8478.0,129.4561,129.4561,129.3506,129.3794,8478.0
2023-10-04 13:30:00,134.9,134.95,134.79,134.91,9008.0,129.3794,129.4273,129.2739,129.389,9008.0
2023-10-04 13:35:00,134.92,134.93,134.85,134.88,8905.0,129.3986,129.4082,129.3314,129.3602,8905.0
2023-10-04 13:40:00,134.9,134.91,134.8,134.91,19813.0,129.3794,129.389,129.2835,129.389,19813.0
2023-10-04 13:45:00,134.91,134.93,134.88,134.92,223010.0,129.389,129.4082,129.3602,129.3986,223010.0
2023-10-04 13:50:00,134.9,134.9,134.73,134.77,8621.0,129.3794,129.3794,129.2163,129.2547,8621.0
2023-10-04 13:55:00,134.73,134.82,134.72,134.78,13417.0,129.2163,129.3027,129.2067,129.2643,13417.0
2023-10-04 14:00:00,134.75,134.79,134.67,134.77,19840.0,129.2355,129.2739,129.1588,129.2547,19840.0
2023-10-04 14:05:00,134.78,134.82,134.7,134.73,14575.0,129.2643,129.3027,129.1876,129.2163,14575.0
2023-10-04 14:10:00,134.73,134.87,134.72,134.84,7655.0,129.2163,129.3506,129.2067,129.3218,7655.0
2023-10-04 14:15:00,134.85,134.92,134.81,134.92,19763.0,129.3314,129.3986,129.2931,129.3986,19763.0
2023-10-04 14:20:00,134.92,134.93,134.6,134.65,26649.0,129.3986,129.4082,129.0917,129.1396,26649.0
2023-10-04 14:25:00,134.64,134.82,134.64,134.82,12842.0,129.13,129.3027,129.13,129.3027,12842.0
2023-10-04 14:30:00,134.84,134.92,134.79,134.81,34420.0,129.3218,129.3986,129.2739,129.2931,34420.0
2023-10-04 14:35:00,134.8,134.86,134.75,134.86,16503.0,129.2835,129.341,129.2355,129.341,16503.0
2023-10-04 14:40:00,134.86,134.92,134.82,134.92,23635.0,129.341,129.3986,129.3027,129.3986,23635.0
2023-10-04 14:45:00,134.91,134.99,134.9,134.94,29663.0,129.389,129.4657,129.3794,129.4177,29663.0
2023-10-04 14:50:00,134.91,134.96,134.89,134.94,12176.0,129.389,129.4369,129.3698,129.4177,12176.0
2023-10-04 14:55:00,134.94,135.05,134.93,135.03,25786.0,129.4177,129.5232,129.4082,129.5041,25786.0
2023-10-04 15:00:00,135.02,135.1,135.01,135.02,24461.0,129.4945,129.5712,129.4849,129.4945,24461.0
2023-10-04 15:05:00,135.0,135.09,134.97,135.08,25531.0,129.4753,129.5616,129.4465,129.552,25531.0
2023-10-04 15:10:00,135.08,135.25,135.08,135.2,33320.0,129.552,129.7151,129.552,129.6671,33320.0
2023-10-04 15:15:00,135.19,135.47,135.19,135.4,11135.0,129.6575,129.9261,129.6575,129.8589,11135.0
2023-10-04 15:20:00,135.38,135.42,135.32,135.42,18389.0,129.8397,129.8781,129.7822,129.8781,18389.0
2023-10-04 15:25:00,135.4,135.44,135.32,135.34,22579.0,129.8589,129.8973,129.7822,129.8014,22579.0
2023-10-04 15:30:00,135.35,135.47,135.35,135.45,21040.0,129.811,129.9261,129.811,129.9069,21040.0
2023-10-04 15:35:00,135.47,135.63,135.47,135.52,26471.0,129.9261,130.0795,129.9261,129.974,26471.0
2023-10-04 15:40:00,135.51,135.58,135.51,135.51,25327.0,129.9644,130.0316,129.9644,129.9644,25327.0
2023-10-04 15:45:00,135.5,135.6,135.44,135.46,34418.0,129.9548,130.0507,129.8973,129.9165,34418.0
2023-10-04 15:50:00,135.45,135.6,135.28,135.6,104589.0,129.9069,130.0507,129.7438,130.0507,104589.0
2023-10-04 15:55:00,135.6,135.66,135.48,135.5,77868.0,130.0507,130.1083,129.9356,129.9548,77868.0
2023-10-05 09:30:00,135.28,135.63,135.12,135.51,57463.0,129.7438,130.0795,129.5904,129.9644,57463.0
2023-10-05 09:35:00,135.52,135.67,135.31,135.31,21282.0,129.974,130.1179,129.7726,129.7726,21282.0
2023-10-05 09:40:00,135.33,135.35,135.1,135.12,38770.0,129.7918,129.811,129.5712,129.5904,38770.0
2023-10-05 09:45:00,135.11,135.22,135.04,135.14,17118.0,129.5808,129.6863,129.5136,129.6096,17118.0
2023-10-05 09:50:00,135.16,135.33,135.16,135.33,6871.0,129.6287,129.7918,129.6287,129.7918,6871.0
2023-10-05 09:55:00,135.37,135.53,135.36,135.51,15360.0,129.8301,129.9836,129.8206,129.9644,15360.0
2023-10-05 10:00:00,135.51,135.54,135.34,135.37,41321.0,129.9644,129.9932,129.8014,129.8301,41321.0
2023-10-05 10:05:00,135.33,135.33,135.16,135.28,15243.0,129.7918,129.7918,129.6287,129.7438,15243.0
2023-10-05 10:10:00,135.29,135.39,135.18,135.37,127919.0,129.7534,129.8493,129.6479,129.8301,127919.0
2023-10-05 10:15:00,135.35,135.38,135.22,135.37,28903.0,129.811,129.8397,129.6863,129.8301,28903.0
2023-10-05 10:20:00,135.4,135.41,135.2,135.21,44238.0,129.8589,129.8685,129.6671,129.6767,44238.0
2023-10-05 10:25:00,135.21,135.39,135.2,135.28,11171.0,129.6767,129.8493,129.6671,129.7438,11171.0
2023-10-05 10:30:00,135.25,135.29,135.15,135.16,13681.0,129.7151,129.7534,129.6191,129.6287,13681.0
2023-10-05 10:35:00,135.17,135.17,134.91,134.91,19868.0,129.6383,129.6383,129.389,129.389,19868.0
2023-10-05 10:40:00,134.88,134.97,134.85,134.97,25813.0,129.3602,129.4465,129.3314,129.4465,25813.0
2023-10-05 10:45:00,134.97,135.03,134.91,134.97,15631.0,129.4465,129.5041,129.389,129.4465,15631.0
2023-10-05 10:50:00,134.95,135.01,134.88,134.93,27623.0,129.4273,129.4849,129.3602,129.4082,27623.0
2023-10-05 10:55:00,134.95,135.0,134.9,134.93,7284.0,129.4273,129.4753,129.3794,129.4082,7284.0
2023-10-05 11:00:00,134.92,134.93,134.74,134.75,30415.0,129.3986,129.4082,129.2259,129.2355,30415.0
2023-10-05 11:05:00,134.74,134.76,134.6,134.65,67885.0,129.2259,129.2451,129.0917,129.1396,67885.0
2023-10-05 11:10:00,134.67,134.83,134.62,134.78,209182.0,129.1588,129.3122,129.1108,129.2643,209182.0
2023-10-05 11:15:00,134.79,134.84,134.68,134.69,26526.0,129.2739,129.3218,129.1684,129.178,26526.0
2023-10-05 11:20:00,134.66,134.89,134.65,134.87,15299.0,129.1492,129.3698,129.1396,129.3506,15299.0
2023-10-05 11:25:00,134.85,134.87,134.64,134.71,83853.0,129.3314,129.3506,129.13,129.1972,83853.0
2023-10-05 11:30:00,134.68,134.7,134.59,134.63,11894.0,129.1684,129.1876,129.0821,129.1204,11894.0
2023-10-05 11:35:00,134.65,134.76,134.65,134.71,21471.0,129.1396,129.2451,129.1396,129.1972,21471.0
2023-10-05 11:40:00,134.72,134.74,134.58,134.61,82892.0,129.2067,129.2259,129.0725,129.1012,82892.0
2023-10-05 11:45:00,134.55,134.63,134.52,134.6,29706.0,129.0437,129.1204,129.0149,129.0917,29706.0
2023-10-05 11:50:00,134.56,134.7,134.54,134.7,13925.0,129.0533,129.1876,129.0341,129.1876,13925.0
2023-10-05 11:55:00,134.68,134.68,134.52,134.55,16339.0,129.1684,129.1684,129.0149,129.0437,16339.0
2023-10-05 12:00:00,134.54,134.62,134.5,134.56,23169.0,129.0341,129.1108,128.9957,129.0533,23169.0
2023-10-05 12:05:00,134.58,134.65,134.57,134.59,77814.0,129.0725,129.1396,129.0629,129.0821,77814.0
2023-10-05 12:10:00,134.59,134.73,134.59,134.7,28177.0,129.0821,129.2163,129.0821,129.1876,28177.0
2023-10-05 12:15:00,134.71,134.73,134.55,134.63,34111.0,129.1972,129.2163,129.0437,129.1204,34111.0
2023-10-05 12:20:00,134.64,134.75,134.64,134.72,9010.0,129.13,129.2355,129.13,129.2067,9010.0
2023-10-05 12:25:00,134.7,134.86,134.7,134.83,31397.0,129.1876,129.341,129.1876,129.3122,31397.0
2023-10-05 12:30:00,134.84,134.91,134.76,134.76,12695.0,129.3218,129.389,129.2451,129.2451,12695.0
2023-10-05 12:35:00,134.75,134.83,134.75,134.78,24838.0,129.2355,129.3122,129.2355,129.2643,24838.0
2023-10-05 12:40:00,134.78,134.78,134.67,134.7,17868.0,129.2643,129.2643,129.1588,129.1876,17868.0
2023-10-05 12:45:00,134.71,134.73,134.6,134.6,10082.0,129.1972,129.2163,129.0917,129.0917,10082.0
2023-10-05 12:50:00,134.61,134.7,134.6,134.64,15729.0,129.1012,129.1876,129.0917,129.13,15729.0
2023-10-05 12:55:00,134.63,134.65,134.57,134.62,13653.0,129.1204,129.1396,129.0629,129.1108,13653.0
2023-10-05 13:00:00,134.65,134.71,134.54,134.54,9927.0,129.1396,129.1972,129.0341,129.0341,9927.0
2023-10-05 13:05:00,134.55,134.56,134.48,134.49,8089.0,129.0437,129.0533,128.9766,128.9862,8089.0
2023-10-05 13:10:00,134.5,134.69,134.5,134.68,13547.0,128.9957,129.178,128.9957,129.1684,13547.0
2023-10-05 13:15:00,134.69,134.71,134.63,134.67,12843.0,129.178,129.1972,129.1204,129.1588,12843.0
2023-10-05 13:20:00,134.67,134.78,134.66,134.71,11366.0,129.1588,129.2643,129.1492,129.1972,11366.0
2023-10-05 13:25:00,134.7,134.74,134.65,134.74,21570.0,129.1876,129.2259,129.1396,129.2259,21570.0
2023-10-05 13:30:00,134.75,134.96,134.63,134.92,36477.0,129.2355,129.4369,129.1204,129.3986,36477.0
2023-10-05 13:35:00,134.94,135.1,134.93,135.04,23736.0,129.4177,129.5712,129.4082,129.5136,23736.0
2023-10-05 13:40:00,135.05,135.14,135.04,135.14,5073.0,129.5232,129.6096,129.5136,129.6096,5073.0
2023-10-05 13:45:00,135.16,135.17,135.09,135.1,31512.0,129.6287,129.6383,129.5616,129.5712,31512.0
2023-10-05 13:50:00,135.09,135.15,135.02,135.05,10165.0,129.5616,129.6191,129.4945,129.5232,10165.0
2023-10-05 13:55:00,135.04,135.13,135.02,135.13,30913.0,129.5136,129.6,129.4945,129.6,30913.0
2023-10-05 14:00:00,135.13,135.26,135.12,135.19,25973.0,129.6,129.7246,129.5904,129.6575,25973.0
2023-10-05 14:05:00,135.2,135.2,135.1,135.12,21396.0,129.6671,129.6671,129.5712,129.5904,21396.0
2023-10-05 14:10:00,135.11,135.13,135.07,135.11,13002.0,129.5808,129.6,129.5424,129.5808,13002.0
2023-10-05 14:15:00,135.12,135.19,135.09,135.15,20085.0,129.5904,129.6575,129.5616,129.6191,20085.0
2023-10-05 14:20:00,135.16,135.17,135.06,135.09,166109.0,129.6287,129.6383,129.5328,129.5616,166109.0
2023-10-05 14:25:00,135.09,135.17,135.05,135.17,29452.0,129.5616,129.6383,129.5232,129.6383,29452.0
2023-10-05 14:30:00,135.18,135.36,135.18,135.33,16907.0,129.6479,129.8206,129.6479,129.7918,16907.0
2023-10-05 14:35:00,135.33,135.43,135.28,135.42,25162.0,129.7918,129.8877,129.7438,129.8781,25162.0
2023-10-05 14:40:00,135.42,135.47,135.28,135.31,20197.0,129.8781,129.9261,129.7438,129.7726,20197.0
2023-10-05 14:45:00,135.31,135.34,135.28,135.3,157543.0,129.7726,129.8014,129.7438,129.763,157543.0
2023-10-05 14:50:00,135.31,135.34,135.29,135.3,38552.0,129.7726,129.8014,129.7534,129.763,38552.0
2023-10-05 14:55:00,135.3,135.33,135.25,135.31,30463.0,129.763,129.7918,129.7151,129.7726,30463.0
2023-10-05 15:00:00,135.31,135.35,135.28,135.3,12962.0,129.7726,129.811,129.7438,129.763,12962.0
2023-10-05 15:05:00,135.3,135.32,135.25,135.28,15453.0,129.763,129.7822,129.7151,129.7438,15453.0
2023-10-05 15:10:00,135.27,135.28,135.12,135.18,128625.0,129.7342,129.7438,129.5904,129.6479,128625.0
2023-10-05 15:15:00,135.16,135.22,135.1,135.16,16703.0,129.6287,129.6863,129.5712,129.6287,16703.0
2023-10-05 15:20:00,135.16,135.2,135.09,135.15,21856.0,129.6287,129.6671,129.5616,129.6191,21856.0
2023-10-05 15:25:00,135.18,135.29,135.18,135.29,14240.0,129.6479,129.7534,129.6479,129.7534,14240.0
2023-10-05 15:30:00,135.29,135.32,135.21,135.22,27999.0,129.7534,129.7822,129.6767,129.6863,27999.0
2023-10-05 15:35:00,135.22,135.27,135.2,135.21,29098.0,129.6863,129.7342,129.6671,129.6767,29098.0
2023-10-05 15:40:00,135.21,135.22,135.14,135.16,27313.0,129.6767,129.6863,129.6096,129.6287,27313.0
2023-10-05 15:45:00,135.14,135.28,135.13,135.2,49796.0,129.6096,129.7438,129.6,129.6671,49796.0
2023-10-05 15:50:00,135.25,135.25,135.15,135.16,39789.0,129.7151,129.7151,129.6191,129.6287,39789.0
2023-10-05 15:55:00,135.17,135.2,135.1,135.15,67622.0,129.6383,129.6671,129.5712,129.6191,67622.0
2023-10-06 09:30:00,134.55,134.62,134.34,134.49,90015.0,129.0437,129.1108,128.8423,128.9862,90015.0
2023-10-06 09:35:00,134.39,134.46,134.23,134.28,18088.0,128.8902,128.9574,128.7368,128.7848,18088.0
2023-10-06 09:40:00,134.26,134.37,134.13,134.22,20526.0,128.7656,128.8711,128.6409,128.7272,20526.0
2023-10-06 09:45:00,134.21,134.38,134.1,134.1,27875.0,128.7176,128.8807,128.6121,128.6121,27875.0
2023-10-06 09:50:00,134.09,134.2,133.95,134.04,42418.0,128.6025,128.708,128.4683,128.5546,42418.0
2023-10-06 09:55:00,134.05,134.2,133.88,134.13,20356.0,128.5642,128.708,128.4011,128.6409,20356.0
2023-10-06 10:00:00,134.14,134.18,133.99,134.03,36698.0,128.6505,128.6888,128.5066,128.545,36698.0
2023-10-06 10:05:00,133.97,134.02,133.8,133.86,17848.0,128.4874,128.5354,128.3244,128.3819,17848.0
2023-10-06 10:10:00,133.81,134.08,133.76,133.96,28367.0,128.334,128.5929,128.286,128.4778,28367.0
2023-10-06 10:15:00,133.95,134.0,133.81,133.81,18081.0,128.4683,128.5162,128.334,128.334,18081.0
2023-10-06 10:20:00,133.81,134.15,133.68,134.14,26250.0,128.334,128.6601,128.2093,128.6505,26250.0
2023-10-06 10:25:00,134.13,134.26,134.08,134.25,20626.0,128.6409,128.7656,128.5929,128.756,20626.0
2023-10-06 10:30:00,134.28,134.47,134.28,134.35,79606.0,128.7848,128.967,128.7848,128.8519,79606.0
2023-10-06 10:35:00,134.36,134.65,134.36,134.65,23001.0,128.8615,129.1396,128.8615,129.1396,23001.0
2023-10-06 10:40:00,134.7,134.74,134.52,134.61,34835.0,129.1876,129.2259,129.0149,129.1012,34835.0
2023-10-06 10:45:00,134.58,134.68,134.52,134.54,15125.0,129.0725,129.1684,129.0149,129.0341,15125.0
2023-10-06 10:50:00,134.52,134.59,134.41,134.41,8178.0,129.0149,129.0821,128.9094,128.9094,8178.0
2023-10-06 10:55:00,134.4,134.49,134.32,134.48,15871.0,128.8998,128.9862,128.8231,128.9766,15871.0
2023-10-06 11:00:00,134.47,134.69,134.43,134.69,17505.0,128.967,129.178,128.9286,129.178,17505.0
2023-10-06 11:05:00,134.7,134.83,134.63,134.83,91041.0,129.1876,129.3122,129.1204,129.3122,91041.0
2023-10-06 11:10:00,134.84,134.96,134.8,134.83,41566.0,129.3218,129.4369,129.2835,129.3122,41566.0
2023-10-06 11:15:00,134.83,134.97,134.78,134.81,55761.0,129.3122,129.4465,129.2643,129.2931,55761.0
2023-10-06 11:20:00,134.83,134.99,134.81,134.99,20972.0,129.3122,129.4657,129.2931,129.4657,20972.0
2023-10-06 11:25:00,135.0,135.35,134.97,135.29,63730.0,129.4753,129.811,129.4465,129.7534,63730.0
2023-10-06 11:30:00,135.3,135.5,135.3,135.46,15236.0,129.763,129.9548,129.763,129.9165,15236.0
2023-10-06 11:35:00,135.48,135.57,135.37,135.53,13642.0,129.9356,130.022,129.8301,129.9836,13642.0
2023-10-06 11:40:00,135.53,135.79,135.53,135.71,16234.0,129.9836,130.233,129.9836,130.1562,16234.0
2023-10-06 11:45:00,135.75,135.89,135.66,135.88,13357.0,130.1946,130.3289,130.1083,130.3193,13357.0
2023-10-06 11:50:00,135.89,135.99,135.8,135.99,16070.0,130.3289,130.4248,130.2425,130.4248,16070.0
2023-10-06 11:55:00,136.0,136.19,135.96,136.17,17519.0,130.4344,130.6166,130.396,130.5974,17519.0
2023-10-06 12:00:00,136.19,136.28,136.07,136.09,32744.0,130.6166,130.7029,130.5015,130.5207,32744.0
2023-10-06 12:05:00,136.13,136.15,136.0,136.07,12506.0,130.559,130.5782,130.4344,130.5015,12506.0
2023-10-06 12:10:00,136.07,136.08,135.87,135.91,26616.0,130.5015,130.5111,130.3097,130.348,26616.0
2023-10-06 12:15:00,135.91,136.02,135.89,135.99,34245.0,130.348,130.4535,130.3289,130.4248,34245.0
2023-10-06 12:20:00,136.0,136.0,135.76,135.83,10280.0,130.4344,130.4344,130.2042,130.2713,10280.0
2023-10-06 12:25:00,135.79,135.92,135.75,135.85,25713.0,130.233,130.3576,130.1946,130.2905,25713.0
2023-10-06 12:30:00,135.87,135.87,135.71,135.71,71436.0,130.3097,130.3097,130.1562,130.1562,71436.0
2023-10-06 12:35:00,135.7,135.82,135.68,135.71,53372.0,130.1466,130.2617,130.1275,130.1562,53372.0
2023-10-06 12:40:00,135.73,135.92,135.73,135.92,37762.0,130.1754,130.3576,130.1754,130.3576,37762.0
2023-10-06 12:45:00,135.94,135.99,135.88,135.93,11614.0,130.3768,130.4248,130.3193,130.3672,11614.0
2023-10-06 12:50:00,135.93,135.95,135.77,135.8,20063.0,130.3672,130.3864,130.2138,130.2425,20063.0
2023-10-06 12:55:00,135.81,135.84,135.74,135.79,13905.0,130.2521,130.2809,130.185,130.233,13905.0
2023-10-06 13:00:00,135.81,135.89,135.78,135.81,8975.0,130.2521,130.3289,130.2234,130.2521,8975.0
2023-10-06 13:05:00,135.82,135.92,135.8,135.85,18417.0,130.2617,130.3576,130.2425,130.2905,18417.0
2023-10-06 13:10:00,135.85,136.0,135.75,136.0,20944.0,130.2905,130.4344,130.1946,130.4344,20944.0
2023-10-06 13:15:00,135.99,136.04,135.96,136.01,19947.0,130.4248,130.4727,130.396,130.444,19947.0
2023-10-06 13:20:00,136.0,136.19,135.99,136.18,47023.0,130.4344,130.6166,130.4248,130.607,47023.0
2023-10-06 13:25:00,136.17,136.22,136.1,136.13,24413.0,130.5974,130.6454,130.5303,130.559,24413.0
2023-10-06 13:30:00,136.14,136.29,136.12,136.28,32477.0,130.5686,130.7125,130.5495,130.7029,32477.0
2023-10-06 13:35:00,136.29,136.29,136.09,136.17,15829.0,130.7125,130.7125,130.5207,130.5974,15829.0
2023-10-06 13:40:00,136.18,136.2,136.1,136.12,22670.0,130.607,130.6262,130.5303,130.5495,22670.0
2023-10-06 13:45:00,136.12,136.21,136.05,136.19,20975.0,130.5495,130.6358,130.4823,130.6166,20975.0
2023-10-06 13:50:00,136.17,136.2,136.1,136.16,20698.0,130.5974,130.6262,130.5303,130.5878,20698.0
2023-10-06 13:55:00,136.16,136.28,136.15,136.27,28759.0,130.5878,130.7029,130.5782,130.6933,28759.0
2023-10-06 14:00:00,136.27,136.27,136.18,136.24,32144.0,130.6933,130.6933,130.607,130.6645,32144.0
2023-10-06 14:05:00,136.23,136.3,136.16,136.3,52444.0,130.6549,130.7221,130.5878,130.7221,52444.0
2023-10-06 14:10:00,136.3,136.34,136.25,136.26,48090.0,130.7221,130.7604,130.6741,130.6837,48090.0
2023-10-06 14:15:00,136.27,136.29,136.23,136.25,27189.0,130.6933,130.7125,130.6549,130.6741,27189.0
2023-10-06 14:20:00,136.25,136.33,136.24,136.3,21701.0,130.6741,130.7509,130.6645,130.7221,21701.0
2023-10-06 14:25:00,136.3,136.49,136.29,136.49,38578.0,130.7221,130.9043,130.7125,130.9043,38578.0
2023-10-06 14:30:00,136.49,136.55,136.46,136.53,36379.0,130.9043,130.9619,130.8755,130.9427,36379.0
2023-10-06 14:35:00,136.53,136.67,136.52,136.67,30410.0,130.9427,131.0769,130.9331,131.0769,30410.0
2023-10-06 14:40:00,136.66,136.73,136.64,136.7,19296.0,131.0674,131.1345,131.0482,131.1057,19296.0
2023-10-06 14:45:00,136.7,136.74,136.64,136.67,15030.0,131.1057,131.1441,131.0482,131.0769,15030.0
2023-10-06 14:50:00,136.67,136.68,136.56,136.56,17582.0,131.0769,131.0865,130.9714,130.9714,17582.0
2023-10-06 14:55:00,136.56,136.58,136.52,136.56,21023.0,130.9714,130.9906,130.9331,130.9714,21023.0
2023-10-06 15:00:00,136.57,136.59,136.41,136.42,25686.0,130.981,131.0002,130.8276,130.8372,25686.0
2023-10-06 15:05:00,136.4,136.54,136.37,136.5,24423.0,130.818,130.9523,130.7892,130.9139,24423.0
2023-10-06 15:10:00,136.5,136.5,136.36,136.41,23019.0,130.9139,130.9139,130.7796,130.8276,23019.0
2023-10-06 15:15:00,136.43,136.45,136.32,136.37,31715.0,130.8468,130.8659,130.7413,130.7892,31715.0
2023-10-06 15:20:00,136.35,136.49,136.31,136.46,23920.0,130.77,130.9043,130.7317,130.8755,23920.0
2023-10-06 15:25:00,136.45,136.5,136.4,136.48,33713.0,130.8659,130.9139,130.818,130.8947,33713.0
2023-10-06 15:30:00,136.5,136.53,136.34,136.39,34915.0,130.9139,130.9427,130.7604,130.8084,34915.0
2023-10-06 15:35:00,136.38,136.47,136.37,136.46,34984.0,130.7988,130.8851,130.7892,130.8755,34984.0
2023-10-06 15:40:00,136.47,136.48,136.36,136.39,54774.0,130.8851,130.8947,130.7796,130.8084,54774.0
2023-10-06 15:45:00,136.37,136.43,136.33,136.36,47758.0,130.7892,130.8468,130.7509,130.7796,47758.0
2023-10-06 15:50:00,136.35,136.35,136.11,136.14,58866.0,130.77,130.77,130.5399,130.5686,58866.0
2023-10-06 15:55:00,136.12,136.17,136.04,136.07,76640.0,130.5495,130.5974,130.4727,130.5015,76640.0
2023-10-09 09:30:00,136.0,136.45,135.8,136.44,95404.0,130.4344,130.8659,130.2425,130.8564,95404.0
2023-10-09 09:35:00,136.39,136.52,136.33,136.48,15770.0,130.8084,130.9331,130.7509,130.8947,15770.0
2023-10-09 09:40:00,136.48,136.52,136.36,136.45,20777.0,130.8947,130.9331,130.7796,130.8659,20777.0
2023-10-09 09:45:00,136.46,136.51,136.19,136.19,14143.0,130.8755,130.9235,130.6166,130.6166,14143.0
2023-10-09 09:50:00,136.21,136.24,136.09,136.18,20128.0,130.6358,130.6645,130.5207,130.607,20128.0
2023-10-09 09:55:00,136.2,136.38,136.17,136.31,15722.0,130.6262,130.7988,130.5974,130.7317,15722.0
2023-10-09 10:00:00,136.3,136.41,136.12,136.12,20715.0,130.7221,130.8276,130.5495,130.5495,20715.0
2023-10-09 10:05:00,136.1,136.14,136.04,136.12,5052.0,130.5303,130.5686,130.4727,130.5495,5052.0
2023-10-09 10:10:00,136.14,136.18,136.02,136.06,14004.0,130.5686,130.607,130.4535,130.4919,14004.0
2023-10-09 10:15:00,136.06,136.18,136.02,136.15,20077.0,130.4919,130.607,130.4535,130.5782,20077.0
2023-10-09 10:20:00,136.14,136.2,136.07,136.16,11392.0,130.5686,130.6262,130.5015,130.5878,11392.0
2023-10-09 10:25:00,136.17,136.21,136.08,136.11,12511.0,130.5974,130.6358,130.5111,130.5399,12511.0
2023-10-09 10:30:00,136.14,136.18,136.01,136.01,6394.0,130.5686,130.607,130.444,130.444,6394.0
2023-10-09 10:35:00,136.02,136.1,136.01,136.04,11967.0,130.4535,130.5303,130.444,130.4727,11967.0
2023-10-09 10:40:00,136.07,136.2,136.0,136.2,13962.0,130.5015,130.6262,130.4344,130.6262,13962.0
2023-10-09 10:45:00,136.19,136.22,135.95,135.99,36520.0,130.6166,130.6454,130.3864,130.4248,36520.0
2023-10-09 10:50:00,135.93,135.96,135.86,135.9,21292.0,130.3672,130.396,130.3001,130.3385,21292.0
2023-10-09 10:55:00,135.97,135.97,135.89,135.97,10971.0,130.4056,130.4056,130.3289,130.4056,10971.0
2023-10-09 11:00:00,135.97,136.08,135.96,136.08,24059.0,130.4056,130.5111,130.396,130.5111,24059.0
2023-10-09 11:05:00,136.07,136.22,136.07,136.2,13249.0,130.5015,130.6454,130.5015,130.6262,13249.0
2023-10-09 11:10:00,136.21,136.3,136.17,136.28,7986.0,130.6358,130.7221,130.5974,130.7029,7986.0
2023-10-09 11:15:00,136.25,136.35,136.25,136.33,17681.0,130.6741,130.77,130.6741,130.7509,17681.0
2023-10-09 11:20:00,136.34,136.39,136.31,136.34,15430.0,130.7604,130.8084,130.7317,130.7604,15430.0
2023-10-09 11:25:00,136.35,136.44,136.32,136.43,10589.0,130.77,130.8564,130.7413,130.8468,10589.0
2023-10-09 11:30:00,136.43,136.47,136.42,136.46,9526.0,130.8468,130.8851,130.8372,130.8755,9526.0
2023-10-09 11:35:00,136.44,136.45,136.34,136.36,6966.0,130.8564,130.8659,130.7604,130.7796,6966.0
2023-10-09 11:40:00,136.38,136.38,136.32,136.37,42158.0,130.7988,130.7988,130.7413,130.7892,42158.0
2023-10-09 11:45:00,136.39,136.39,136.2,136.25,18325.0,130.8084,130.8084,130.6262,130.6741,18325.0
2023-10-09 11:50:00,136.23,136.36,136.23,136.34,8890.0,130.6549,130.7796,130.6549,130.7604,8890.0
2023-10-09 11:55:00,136.33,136.47,136.33,136.46,10372.0,130.7509,130.8851,130.7509,130.8755,10372.0
2023-10-09 12:00:00,136.47,136.47,136.31,136.34,19717.0,130.8851,130.8851,130.7317,130.7604,19717.0
2023-10-09 12:05:00,136.32,136.55,136.32,136.49,10098.0,130.7413,130.9619,130.7413,130.9043,10098.0
2023-10-09 12:10:00,136.48,136.52,136.47,136.49,5593.0,130.8947,130.9331,130.8851,130.9043,5593.0
2023-10-09 12:15:00,136.48,136.52,136.48,136.5,26488.0,130.8947,130.9331,130.8947,130.9139,26488.0
2023-10-09 12:20:00,136.51,136.6,136.49,136.53,15467.0,130.9235,131.0098,130.9043,130.9427,15467.0
2023-10-09 12:25:00,136.53,136.53,136.35,136.36,14776.0,130.9427,130.9427,130.77,130.7796,14776.0
2023-10-09 12:30:00,136.39,136.44,136.34,136.37,17594.0,130.8084,130.8564,130.7604,130.7892,17594.0
2023-10-09 12:35:00,136.36,136.37,136.23,136.25,10740.0,130.7796,130.7892,130.6549,130.6741,10740.0
2023-10-09 12:40:00,136.25,136.25,136.17,136.17,8488.0,130.6741,130.6741,130.5974,130.5974,8488.0
2023-10-09 12:45:00,136.17,136.24,136.11,136.21,20815.0,130.5974,130.6645,130.5399,130.6358,20815.0
2023-10-09 12:50:00,136.21,136.27,136.19,136.21,8295.0,130.6358,130.6933,130.6166,130.6358,8295.0
2023-10-09 12:55:00,136.25,136.25,136.11,136.2,15750.0,130.6741,130.6741,130.5399,130.6262,15750.0
2023-10-09 13:00:00,136.22,136.27,136.14,136.22,16743.0,130.6454,130.6933,130.5686,130.6454,16743.0
2023-10-09 13:05:00,136.24,136.29,136.19,136.27,18335.0,130.6645,130.7125,130.6166,130.6933,18335.0
2023-10-09 13:10:00,136.29,136.36,136.26,136.33,15252.0,130.7125,130.7796,130.6837,130.7509,15252.0
2023-10-09 13:15:00,136.33,136.41,136.33,136.38,5311.0,130.7509,130.8276,130.7509,130.7988,5311.0
2023-10-09 13:20:00,136.37,136.4,136.32,136.37,26542.0,130.7892,130.818,130.7413,130.7892,26542.0
2023-10-09 13:25:00,136.38,136.49,136.38,136.47,4311.0,130.7988,130.9043,130.7988,130.8851,4311.0
2023-10-09 13:30:00,136.5,136.66,136.5,136.66,9243.0,130.9139,131.0674,130.9139,131.0674,9243.0
2023-10-09 13:35:00,136.63,136.74,136.6,136.73,10140.0,131.0386,131.1441,131.0098,131.1345,10140.0
2023-10-09 13:40:00,136.74,137.01,136.74,136.96,11429.0,131.1441,131.403,131.1441,131.3551,11429.0
2023-10-09 13:45:00,136.99,137.12,136.98,137.06,9487.0,131.3838,131.5085,131.3743,131.451,9487.0
2023-10-09 13:50:00,137.07,137.11,137.05,137.09,10360.0,131.4606,131.4989,131.4414,131.4798,10360.0
2023-10-09 13:55:00,137.12,137.13,137.06,137.13,34645.0,131.5085,131.5181,131.451,131.5181,34645.0
2023-10-09 14:00:00,137.14,137.14,137.06,137.13,51477.0,131.5277,131.5277,131.451,131.5181,51477.0
2023-10-09 14:05:00,137.13,137.28,137.11,137.25,15567.0,131.5181,131.662,131.4989,131.6332,15567.0
2023-10-09 14:10:00,137.23,137.27,137.2,137.21,32276.0,131.614,131.6524,131.5853,131.5948,32276.0
2023-10-09 14:15:00,137.22,137.3,137.22,137.22,148240.0,131.6044,131.6812,131.6044,131.6044,148240.0
2023-10-09 14:20:00,137.22,137.24,137.16,137.23,18977.0,131.6044,131.6236,131.5469,131.614,18977.0
2023-10-09 14:25:00,137.21,137.27,137.2,137.27,7925.0,131.5948,131.6524,131.5853,131.6524,7925.0
2023-10-09 14:30:00,137.27,137.29,137.14,137.14,40871.0,131.6524,131.6716,131.5277,131.5277,40871.0
2023-10-09 14:35:00,137.15,137.17,137.07,137.16,11383.0,131.5373,131.5565,131.4606,131.5469,11383.0
2023-10-09 14:40:00,137.19,137.39,137.19,137.33,6153.0,131.5757,131.7675,131.5757,131.7099,6153.0
2023-10-09 14:45:00,137.31,137.31,137.26,137.27,7726.0,131.6908,131.6908,131.6428,131.6524,7726.0
2023-10-09 14:50:00,137.29,137.31,137.21,137.26,26611.0,131.6716,131.6908,131.5948,131.6428,26611.0
2023-10-09 14:55:00,137.26,137.38,137.26,137.3,26265.0,131.6428,131.7579,131.6428,131.6812,26265.0
2023-10-09 15:00:00,137.31,137.32,137.14,137.22,65450.0,131.6908,131.7003,131.5277,131.6044,65450.0
2023-10-09 15:05:00,137.23,137.29,137.2,137.22,9856.0,131.614,131.6716,131.5853,131.6044,9856.0
2023-10-09 15:10:00,137.22,137.27,137.13,137.14,16713.0,131.6044,131.6524,131.5181,131.5277,16713.0
2023-10-09 15:15:00,137.14,137.21,137.1,137.13,41110.0,131.5277,131.5948,131.4893,131.5181,41110.0
2023-10-09 15:20:00,137.13,137.18,137.09,137.17,14692.0,131.5181,131.5661,131.4798,131.5565,14692.0
2023-10-09 15:25:00,137.17,137.21,137.11,137.17,8292.0,131.5565,131.5948,131.4989,131.5565,8292.0
2023-10-09 15:30:00,137.17,137.17,137.08,137.08,15168.0,131.5565,131.5565,131.4702,131.4702,15168.0
2023-10-09 15:35:00,137.08,137.1,137.05,137.06,17622.0,131.4702,131.4893,131.4414,131.451,17622.0
2023-10-09 15:40:00,137.05,137.06,136.98,136.99,147556.0,131.4414,131.451,131.3743,131.3838,147556.0
2023-10-09 15:45:00,136.97,137.09,136.96,137.09,17261.0,131.3647,131.4798,131.3551,131.4798,17261.0
2023-10-09 15:50:00,137.07,137.18,137.05,137.16,32802.0,131.4606,131.5661,131.4414,131.5469,32802.0
2023-10-09 15:55:00,137.17,137.27,137.17,137.27,33242.0,131.5565,131.6524,131.5565,131.6524,33242.0
2023-10-10 09:30:00,137.69,137.78,137.59,137.72,58306.0,132.0552,132.1415,131.9593,132.084,58306.0
2023-10-10 09:35:00,137.67,137.78,137.56,137.63,28341.0,132.036,132.1415,131.9305,131.9977,28341.0
2023-10-10 09:40:00,137.59,137.63,137.46,137.51,12713.0,131.9593,131.9977,131.8346,131.8826,12713.0
2023-10-10 09:45:00,137.48,137.73,137.47,137.69,10234.0,131.8538,132.0936,131.8442,132.0552,10234.0
2023-10-10 09:50:00,137.72,137.77,137.68,137.73,4830.0,132.084,132.1319,132.0456,132.0936,4830.0
2023-10-10 09:55:00,137.71,137.74,137.65,137.71,17939.0,132.0744,132.1032,132.0168,132.0744,17939.0
2023-10-10 10:00:00,137.7,137.86,137.7,137.83,25790.0,132.0648,132.2182,132.0648,132.1895,25790.0
2023-10-10 10:05:00,137.82,138.1,137.8,138.1,17890.0,132.1799,132.4484,132.1607,132.4484,17890.0
2023-10-10 10:10:00,138.1,138.27,138.08,138.26,20542.0,132.4484,132.6115,132.4292,132.6019,20542.0
2023-10-10 10:15:00,138.3,138.33,138.25,138.25,18040.0,132.6402,132.669,132.5923,132.5923,18040.0
2023-10-10 10:20:00,138.25,138.33,138.22,138.22,20627.0,132.5923,132.669,132.5635,132.5635,20627.0
2023-10-10 10:25:00,138.24,138.32,138.24,138.27,10978.0,132.5827,132.6594,132.5827,132.6115,10978.0
2023-10-10 10:30:00,138.25,138.25,138.15,138.22,10039.0,132.5923,132.5923,132.4964,132.5635,10039.0
2023-10-10 10:35:00,138.21,138.34,138.19,138.25,17053.0,132.5539,132.6786,132.5347,132.5923,17053.0
2023-10-10 10:40:00,138.23,138.24,138.09,138.12,50605.0,132.5731,132.5827,132.4388,132.4676,50605.0
2023-10-10 10:45:00,138.13,138.13,138.01,138.06,11199.0,132.4772,132.4772,132.3621,132.4101,11199.0
2023-10-10 10:50:00,138.08,138.23,138.06,138.16,11169.0,132.4292,132.5731,132.4101,132.506,11169.0
2023-10-10 10:55:00,138.16,138.19,138.11,138.18,8092.0,132.506,132.5347,132.458,132.5251,8092.0
2023-10-10 11:00:00,138.15,138.2,138.08,138.2,7415.0,132.4964,132.5443,132.4292,132.5443,7415.0
2023-10-10 11:05:00,138.21,138.47,138.19,138.38,25147.0,132.5539,132.8033,132.5347,132.717,25147.0
2023-10-10 11:10:00,138.41,138.49,138.35,138.46,21008.0,132.7457,132.8225,132.6882,132.7937,21008.0
2023-10-10 11:15:00,138.5,138.59,138.48,138.54,14032.0,132.8321,132.9184,132.8129,132.8704,14032.0
2023-10-10 11:20:00,138.54,138.55,138.43,138.45,17402.0,132.8704,132.88,132.7649,132.7841,17402.0
2023-10-10 11:25:00,138.43,138.44,138.34,138.41,8586.0,132.7649,132.7745,132.6786,132.7457,8586.0
2023-10-10 11:30:00,138.42,138.49,138.41,138.49,11731.0,132.7553,132.8225,132.7457,132.8225,11731.0
2023-10-10 11:35:00,138.49,138.52,138.4,138.52,8075.0,132.8225,132.8512,132.7361,132.8512,8075.0
2023-10-10 11:40:00,138.5,138.6,138.5,138.58,4209.0,132.8321,132.928,132.8321,132.9088,4209.0
2023-10-10 11:45:00,138.57,138.58,138.47,138.48,7482.0,132.8992,132.9088,132.8033,132.8129,7482.0
2023-10-10 11:50:00,138.51,138.53,138.49,138.51,16220.0,132.8416,132.8608,132.8225,132.8416,16220.0
2023-10-10 11:55:00,138.52,138.64,138.52,138.64,15822.0,132.8512,132.9663,132.8512,132.9663,15822.0
2023-10-10 12:00:00,138.65,138.7,138.62,138.66,9202.0,132.9759,133.0239,132.9471,132.9855,9202.0
2023-10-10 12:05:00,138.64,138.67,138.62,138.66,4512.0,132.9663,132.9951,132.9471,132.9855,4512.0
2023-10-10 12:10:00,138.66,138.75,138.66,138.74,16457.0,132.9855,133.0718,132.9855,133.0622,16457.0
2023-10-10 12:15:00,138.7,138.73,138.68,138.71,7637.0,133.0239,133.0526,133.0047,133.0335,7637.0
2023-10-10 12:20:00,138.72,138.75,138.64,138.72,17029.0,133.043,133.0718,132.9663,133.043,17029.0
2023-10-10 12:25:00,138.7,138.72,138.68,138.72,8196.0,133.0239,133.043,133.0047,133.043,8196.0
2023-10-10 12:30:00,138.72,138.76,138.69,138.72,9439.0,133.043,133.0814,133.0143,133.043,9439.0
2023-10-10 12:35:00,138.73,138.74,138.65,138.66,7565.0,133.0526,133.0622,132.9759,132.9855,7565.0
2023-10-10 12:40:00,138.68,138.68,138.59,138.64,9692.0,133.0047,133.0047,132.9184,132.9663,9692.0
2023-10-10 12:45:00,138.63,138.67,138.6,138.61,6658.0,132.9567,132.9951,132.928,132.9376,6658.0
2023-10-10 12:50:00,138.61,138.69,138.61,138.65,7824.0,132.9376,133.0143,132.9376,132.9759,7824.0
2023-10-10 12:55:00,138.68,138.73,138.64,138.7,12881.0,133.0047,133.0526,132.9663,133.0239,12881.0
2023-10-10 13:00:00,138.71,138.72,138.41,138.41,26959.0,133.0335,133.043,132.7457,132.7457,26959.0
2023-10-10 13:05:00,138.38,138.48,138.31,138.39,48682.0,132.717,132.8129,132.6498,132.7266,48682.0
2023-10-10 13:10:00,138.41,138.43,138.31,138.32,23636.0,132.7457,132.7649,132.6498,132.6594,23636.0
2023-10-10 13:15:00,138.32,138.45,138.25,138.44,14656.0,132.6594,132.7841,132.5923,132.7745,14656.0
2023-10-10 13:20:00,138.44,138.55,138.39,138.43,7754.0,132.7745,132.88,132.7266,132.7649,7754.0
2023-10-10 13:25:00,138.4,138.41,138.32,138.4,9481.0,132.7361,132.7457,132.6594,132.7361,9481.0
2023-10-10 13:30:00,138.41,138.41,138.24,138.28,19457.0,132.7457,132.7457,132.5827,132.6211,19457.0
2023-10-10 13:35:00,138.28,138.34,138.26,138.33,36222.0,132.6211,132.6786,132.6019,132.669,36222.0
2023-10-10 13:40:00,138.31,138.4,138.31,138.4,6829.0,132.6498,132.7361,132.6498,132.7361,6829.0
2023-10-10 13:45:00,138.39,138.42,138.34,138.4,12409.0,132.7266,132.7553,132.6786,132.7361,12409.0
2023-10-10 13:50:00,138.39,138.4,138.29,138.37,14007.0,132.7266,132.7361,132.6306,132.7074,14007.0
2023-10-10 13:55:00,138.36,138.43,138.36,138.38,8375.0,132.6978,132.7649,132.6978,132.717,8375.0
2023-10-10 14:00:00,138.4,138.45,138.35,138.44,19336.0,132.7361,132.7841,132.6882,132.7745,19336.0
2023-10-10 14:05:00,138.44,138.44,138.32,138.32,22132.0,132.7745,132.7745,132.6594,132.6594,22132.0
2023-10-10 14:10:00,138.32,138.36,138.22,138.22,14722.0,132.6594,132.6978,132.5635,132.5635,14722.0
2023-10-10 14:15:00,138.19,138.23,138.15,138.23,11716.0,132.5347,132.5731,132.4964,132.5731,11716.0
2023-10-10 14:20:00,138.26,138.27,138.17,138.17,6256.0,132.6019,132.6115,132.5156,132.5156,6256.0
2023-10-10 14:25:00,138.17,138.3,138.1,138.19,14224.0,132.5156,132.6402,132.4484,132.5347,14224.0
2023-10-10 14:30:00,138.2,138.3,138.19,138.28,11705.0,132.5443,132.6402,132.5347,132.6211,11705.0
2023-10-10 14:35:00,138.3,138.33,138.14,138.2,18071.0,132.6402,132.669,132.4868,132.5443,18071.0
2023-10-10 14:40:00,138.18,138.31,138.17,138.31,11375.0,132.5251,132.6498,132.5156,132.6498,11375.0
2023-10-10 14:45:00,138.3,138.45,138.29,138.3,33916.0,132.6402,132.7841,132.6306,132.6402,33916.0
2023-10-10 14:50:00,138.31,138.31,138.03,138.04,20885.0,132.6498,132.6498,132.3813,132.3909,20885.0
2023-10-10 14:55:00,138.02,138.05,137.97,138.05,15012.0,132.3717,132.4005,132.3237,132.4005,15012.0
2023-10-10 15:00:00,138.04,138.11,138.01,138.11,13562.0,132.3909,132.458,132.3621,132.458,13562.0
2023-10-10 15:05:00,138.11,138.16,138.04,138.16,14943.0,132.458,132.506,132.3909,132.506,14943.0
2023-10-10 15:10:00,138.15,138.17,138.1,138.12,17640.0,132.4964,132.5156,132.4484,132.4676,17640.0
2023-10-10 15:15:00,138.14,138.21,138.1,138.11,15721.0,132.4868,132.5539,132.4484,132.458,15721.0
2023-10-10 15:20:00,138.12,138.12,137.99,138.04,11582.0,132.4676,132.4676,132.3429,132.3909,11582.0
2023-10-10 15:25:00,138.05,138.07,138.01,138.03,19588.0,132.4005,132.4196,132.3621,132.3813,19588.0
2023-10-10 15:30:00,138.03,138.12,138.02,138.02,27194.0,132.3813,132.4676,132.3717,132.3717,27194.0
2023-10-10 15:35:00,138.04,138.07,137.98,138.04,16967.0,132.3909,132.4196,132.3333,132.3909,16967.0
2023-10-10 15:40:00,138.05,138.11,138.04,138.09,28473.0,132.4005,132.458,132.3909,132.4388,28473.0
2023-10-10 15:45:00,138.1,138.17,138.05,138.17,10002.0,132.4484,132.5156,132.4005,132.5156,10002.0
2023-10-10 15:50:00,138.19,138.21,138.03,138.05,28309.0,132.5347,132.5539,132.3813,132.4005,28309.0
2023-10-10 15:55:00,138.06,138.14,138.02,138.08,21593.0,132.4101,132.4868,132.3717,132.4292,21593.0
2023-10-11 09:30:00,138.22,138.39,138.13,138.18,88036.0,132.5635,132.7266,132.4772,132.5251,88036.0
2023-10-11 09:35:00,138.19,138.21,137.95,138.1,17769.0,132.5347,132.5539,132.3046,132.4484,17769.0
2023-10-11 09:40:00,138.13,138.17,138.05,138.16,10978.0,132.4772,132.5156,132.4005,132.506,10978.0
2023-10-11 09:45:00,138.14,138.3,138.12,138.24,13536.0,132.4868,132.6402,132.4676,132.5827,13536.0
2023-10-11 09:50:00,138.24,138.25,137.82,137.85,27930.0,132.5827,132.5923,132.1799,132.2087,27930.0
2023-10-11 09:55:00,137.86,137.97,137.85,137.95,8089.0,132.2182,132.3237,132.2087,132.3046,8089.0
2023-10-11 10:00:00,137.95,138.05,137.9,138.02,20924.0,132.3046,132.4005,132.2566,132.3717,20924.0
2023-10-11 10:05:00,138.01,138.07,137.92,137.96,46849.0,132.3621,132.4196,132.2758,132.3142,46849.0
2023-10-11 10:10:00,137.93,137.93,137.7,137.7,12603.0,132.2854,132.2854,132.0648,132.0648,12603.0
2023-10-11 10:15:00,137.69,137.78,137.68,137.71,31008.0,132.0552,132.1415,132.0456,132.0744,31008.0
2023-10-11 10:20:00,137.7,137.78,137.61,137.63,19424.0,132.0648,132.1415,131.9785,131.9977,19424.0
2023-10-11 10:25:00,137.61,137.77,137.59,137.77,32518.0,131.9785,132.1319,131.9593,132.1319,32518.0
2023-10-11 10:30:00,137.82,137.84,137.76,137.76,9198.0,132.1799,132.1991,132.1223,132.1223,9198.0
2023-10-11 10:35:00,137.75,137.78,137.62,137.69,40468.0,132.1127,132.1415,131.9881,132.0552,40468.0
2023-10-11 10:40:00,137.68,137.74,137.67,137.72,19859.0,132.0456,132.1032,132.036,132.084,19859.0
2023-10-11 10:45:00,137.71,137.72,137.59,137.63,15254.0,132.0744,132.084,131.9593,131.9977,15254.0
2023-10-11 10:50:00,137.65,137.78,137.64,137.71,36008.0,132.0168,132.1415,132.0072,132.0744,36008.0
2023-10-11 10:55:00,137.7,137.77,137.69,137.76,9248.0,132.0648,132.1319,132.0552,132.1223,9248.0
2023-10-11 11:00:00,137.76,137.84,137.72,137.73,17623.0,132.1223,132.1991,132.084,132.0936,17623.0
2023-10-11 11:05:00,137.74,137.79,137.65,137.67,45719.0,132.1032,132.1511,132.0168,132.036,45719.0
2023-10-11 11:10:00,137.66,137.66,137.46,137.46,21637.0,132.0264,132.0264,131.8346,131.8346,21637.0
2023-10-11 11:15:00,137.43,137.43,137.22,137.28,40930.0,131.8058,131.8058,131.6044,131.662,40930.0
2023-10-11 11:20:00,137.27,137.38,137.22,137.37,9779.0,131.6524,131.7579,131.6044,131.7483,9779.0
2023-10-11 11:25:00,137.36,137.42,137.35,137.41,12173.0,131.7387,131.7963,131.7291,131.7867,12173.0
2023-10-11 11:30:00,137.44,137.52,137.44,137.51,13625.0,131.8154,131.8922,131.8154,131.8826,13625.0
2023-10-11 11:35:00,137.48,137.51,137.44,137.49,5536.0,131.8538,131.8826,131.8154,131.8634,5536.0
2023-10-11 11:40:00,137.49,137.5,137.43,137.43,13161.0,131.8634,131.873,131.8058,131.8058,13161.0
2023-10-11 11:45:00,137.44,137.55,137.44,137.52,9176.0,131.8154,131.9209,131.8154,131.8922,9176.0
2023-10-11 11:50:00,137.52,137.63,137.52,137.57,10498.0,131.8922,131.9977,131.8922,131.9401,10498.0
2023-10-11 11:55:00,137.56,137.57,137.42,137.42,35579.0,131.9305,131.9401,131.7963,131.7963,35579.0
2023-10-11 12:00:00,137.43,137.46,137.41,137.45,18742.0,131.8058,131.8346,131.7867,131.825,18742.0
2023-10-11 12:05:00,137.44,137.54,137.41,137.5,10628.0,131.8154,131.9113,131.7867,131.873,10628.0
2023-10-11 12:10:00,137.51,137.52,137.43,137.43,9340.0,131.8826,131.8922,131.8058,131.8058,9340.0
2023-10-11 12:15:00,137.41,137.42,137.3,137.34,197843.0,131.7867,131.7963,131.6812,131.7195,197843.0
2023-10-11 12:20:00,137.35,137.36,137.22,137.24,17910.0,131.7291,131.7387,131.6044,131.6236,17910.0
2023-10-11 12:25:00,137.24,137.25,137.16,137.25,27502.0,131.6236,131.6332,131.5469,131.6332,27502.0
2023-10-11 12:30:00,137.24,137.3,137.2,137.25,12862.0,131.6236,131.6812,131.5853,131.6332,12862.0
2023-10-11 12:35:00,137.27,137.37,137.25,137.34,14020.0,131.6524,131.7483,131.6332,131.7195,14020.0
2023-10-11 12:40:00,137.36,137.39,137.31,137.31,6378.0,131.7387,131.7675,131.6908,131.6908,6378.0
2023-10-11 12:45:00,137.3,137.36,137.3,137.36,27421.0,131.6812,131.7387,131.6812,131.7387,27421.0
2023-10-11 12:50:00,137.35,137.37,137.24,137.29,7191.0,131.7291,131.7483,131.6236,131.6716,7191.0
2023-10-11 12:55:00,137.3,137.37,137.24,137.36,4328.0,131.6812,131.7483,131.6236,131.7387,4328.0
2023-10-11 13:00:00,137.35,137.41,137.28,137.28,12608.0,131.7291,131.7867,131.662,131.662,12608.0
2023-10-11 13:05:00,137.29,137.4,137.29,137.39,13991.0,131.6716,131.7771,131.6716,131.7675,13991.0
2023-10-11 13:10:00,137.42,137.45,137.39,137.45,5856.0,131.7963,131.825,131.7675,131.825,5856.0
2023-10-11 13:15:00,137.47,137.47,137.21,137.25,5274.0,131.8442,131.8442,131.5948,131.6332,5274.0
2023-10-11 13:20:00,137.22,137.31,137.22,137.26,22273.0,131.6044,131.6908,131.6044,131.6428,22273.0
2023-10-11 13:25:00,137.24,137.34,137.23,137.3,12506.0,131.6236,131.7195,131.614,131.6812,12506.0
2023-10-11 13:30:00,137.29,137.29,137.22,137.24,6158.0,131.6716,131.6716,131.6044,131.6236,6158.0
2023-10-11 13:35:00,137.22,137.26,137.17,137.22,9573.0,131.6044,131.6428,131.5565,131.6044,9573.0
2023-10-11 13:40:00,137.23,137.26,137.22,137.23,3599.0,131.614,131.6428,131.6044,131.614,3599.0
2023-10-11 13:45:00,137.25,137.25,137.19,137.21,5734.0,131.6332,131.6332,131.5757,131.5948,5734.0
2023-10-11 13:50:00,137.21,137.32,137.21,137.32,5572.0,131.5948,131.7003,131.5948,131.7003,5572.0
2023-10-11 13:55:00,137.32,137.38,137.3,137.35,48116.0,131.7003,131.7579,131.6812,131.7291,48116.0
2023-10-11 14:00:00,137.32,137.49,137.32,137.38,11322.0,131.7003,131.8634,131.7003,131.7579,11322.0
2023-10-11 14:05:00,137.37,137.41,137.33,137.33,78612.0,131.7483,131.7867,131.7099,131.7099,78612.0
2023-10-11 14:10:00,137.32,137.42,137.32,137.39,13782.0,131.7003,131.7963,131.7003,131.7675,13782.0
2023-10-11 14:15:00,137.4,137.53,137.4,137.46,16235.0,131.7771,131.9017,131.7771,131.8346,16235.0
2023-10-11 14:20:00,137.46,137.59,137.45,137.59,16183.0,131.8346,131.9593,131.825,131.9593,16183.0
2023-10-11 14:25:00,137.6,137.68,137.52,137.53,20681.0,131.9689,132.0456,131.8922,131.9017,20681.0
2023-10-11 14:30:00,137.53,137.65,137.53,137.62,12206.0,131.9017,132.0168,131.9017,131.9881,12206.0
2023-10-11 14:35:00,137.64,137.67,137.57,137.58,36778.0,132.0072,132.036,131.9401,131.9497,36778.0
2023-10-11 14:40:00,137.56,137.64,137.53,137.59,17710.0,131.9305,132.0072,131.9017,131.9593,17710.0
2023-10-11 14:45:00,137.6,137.68,137.55,137.64,11157.0,131.9689,132.0456,131.9209,132.0072,11157.0
2023-10-11 14:50:00,137.64,137.7,137.61,137.69,12521.0,132.0072,132.0648,131.9785,132.0552,12521.0
2023-10-11 14:55:00,137.69,137.71,137.59,137.65,25530.0,132.0552,132.0744,131.9593,132.0168,25530.0
2023-10-11 15:00:00,137.67,137.75,137.63,137.72,41053.0,132.036,132.1127,131.9977,132.084,41053.0
2023-10-11 15:05:00,137.7,137.75,137.67,137.75,31279.0,132.0648,132.1127,132.036,132.1127,31279.0
2023-10-11 15:10:00,137.75,137.79,137.72,137.72,9279.0,132.1127,132.1511,132.084,132.084,9279.0
2023-10-11 15:15:00,137.71,137.74,137.67,137.74,16091.0,132.0744,132.1032,132.036,132.1032,16091.0
2023-10-11 15:20:00,137.74,137.74,137.68,137.73,18657.0,132.1032,132.1032,132.0456,132.0936,18657.0
2023-10-11 15:25:00,137.74,137.79,137.67,137.76,14420.0,132.1032,132.1511,132.036,132.1223,14420.0
2023-10-11 15:30:00,137.74,137.81,137.7,137.81,27710.0,132.1032,132.1703,132.0648,132.1703,27710.0
2023-10-11 15:35:00,137.81,137.95,137.76,137.94,19332.0,132.1703,132.3046,132.1223,132.295,19332.0
2023-10-11 15:40:00,137.93,137.98,137.88,137.96,31065.0,132.2854,132.3333,132.2374,132.3142,31065.0
2023-10-11 15:45:00,137.95,138.05,137.94,137.96,25879.0,132.3046,132.4005,132.295,132.3142,25879.0
2023-10-11 15:50:00,137.96,138.03,137.94,138.01,40270.0,132.3142,132.3813,132.295,132.3621,40270.0
2023-10-11 15:55:00,138.0,138.08,137.96,138.03,25716.0,132.3525,132.4292,132.3142,132.3813,25716.0
2023-10-12 09:30:00,138.24,138.24,137.85,137.88,78904.0,132.5827,132.5827,132.2087,132.2374,78904.0
2023-10-12 09:35:00,137.87,137.93,137.72,137.75,11943.0,132.2278,132.2854,132.084,132.1127,11943.0
2023-10-12 09:40:00,137.77,137.87,137.69,137.7,11395.0,132.1319,132.2278,132.0552,132.0648,11395.0
2023-10-12 09:45:00,137.65,137.82,137.64,137.68,15200.0,132.0168,132.1799,132.0072,132.0456,15200.0
2023-10-12 09:50:00,137.67,137.76,137.43,137.44,25538.0,132.036,132.1223,131.8058,131.8154,25538.0
2023-10-12 09:55:00,137.43,137.45,137.25,137.35,30589.0,131.8058,131.825,131.6332,131.7291,30589.0
2023-10-12 10:00:00,137.34,137.37,137.18,137.25,18434.0,131.7195,131.7483,131.5661,131.6332,18434.0
2023-10-12 10:05:00,137.22,137.27,137.16,137.19,14642.0,131.6044,131.6524,131.5469,131.5757,14642.0
2023-10-12 10:10:00,137.19,137.29,137.16,137.24,30418.0,131.5757,131.6716,131.5469,131.6236,30418.0
2023-10-12 10:15:00,137.26,137.36,137.22,137.35,16004.0,131.6428,131.7387,131.6044,131.7291,16004.0
2023-10-12 10:20:00,137.37,137.39,137.3,137.3,32586.0,131.7483,131.7675,131.6812,131.6812,32586.0
2023-10-12 10:25:00,137.29,137.46,137.26,137.36,18313.0,131.6716,131.8346,131.6428,131.7387,18313.0
2023-10-12 10:30:00,137.37,137.44,137.26,137.31,17607.0,131.7483,131.8154,131.6428,131.6908,17607.0
2023-10-12 10:35:00,137.3,137.32,137.22,137.22,47643.0,131.6812,131.7003,131.6044,131.6044,47643.0
2023-10-12 10:40:00,137.22,137.26,137.11,137.11,14456.0,131.6044,131.6428,131.4989,131.4989,14456.0
2023-10-12 10:45:00,137.1,137.31,137.09,137.25,11413.0,131.4893,131.6908,131.4798,131.6332,11413.0
2023-10-12 10:50:00,137.24,137.26,137.19,137.22,22216.0,131.6236,131.6428,131.5757,131.6044,22216.0
2023-10-12 10:55:00,137.2,137.38,137.2,137.36,26370.0,131.5853,131.7579,131.5853,131.7387,26370.0
2023-10-12 11:00:00,137.38,137.44,137.27,137.31,19878.0,131.7579,131.8154,131.6524,131.6908,19878.0
2023-10-12 11:05:00,137.31,137.41,137.3,137.4,12462.0,131.6908,131.7867,131.6812,131.7771,12462.0
2023-10-12 11:10:00,137.39,137.48,137.37,137.48,28785.0,131.7675,131.8538,131.7483,131.8538,28785.0
2023-10-12 11:15:00,137.47,137.49,137.4,137.43,17305.0,131.8442,131.8634,131.7771,131.8058,17305.0
2023-10-12 11:20:00,137.42,137.53,137.35,137.46,62968.0,131.7963,131.9017,131.7291,131.8346,62968.0
2023-10-12 11:25:00,137.46,137.56,137.43,137.47,14439.0,131.8346,131.9305,131.8058,131.8442,14439.0
2023-10-12 11:30:00,137.47,137.49,137.41,137.49,8309.0,131.8442,131.8634,131.7867,131.8634,8309.0
2023-10-12 11:35:00,137.5,137.5,137.41,137.48,16907.0,131.873,131.873,131.7867,131.8538,16907.0
2023-10-12 11:40:00,137.47,137.48,137.36,137.4,10708.0,131.8442,131.8538,131.7387,131.7771,10708.0
2023-10-12 11:45:00,137.38,137.42,137.31,137.32,20691.0,131.7579,131.7963,131.6908,131.7003,20691.0
2023-10-12 11:50:00,137.32,137.41,137.29,137.41,8897.0,131.7003,131.7867,131.6716,131.7867,8897.0
2023-10-12 11:55:00,137.42,137.56,137.4,137.55,15576.0,131.7963,131.9305,131.7771,131.9209,15576.0
2023-10-12 12:00:00,137.58,137.69,137.53,137.56,48699.0,131.9497,132.0552,131.9017,131.9305,48699.0
2023-10-12 12:05:00,137.55,137.65,137.54,137.61,21445.0,131.9209,132.0168,131.9113,131.9785,21445.0
2023-10-12 12:10:00,137.62,137.66,137.58,137.62,9432.0,131.9881,132.0264,131.9497,131.9881,9432.0
2023-10-12 12:15:00,137.64,137.74,137.64,137.71,22860.0,132.0072,132.1032,132.0072,132.0744,22860.0
2023-10-12 12:20:00,137.7,137.84,137.65,137.81,41039.0,132.0648,132.1991,132.0168,132.1703,41039.0
2023-10-12 12:25:00,137.82,137.84,137.75,137.77,18629.0,132.1799,132.1991,132.1127,132.1319,18629.0
2023-10-12 12:30:00,137.78,137.8,137.71,137.73,20211.0,132.1415,132.1607,132.0744,132.0936,20211.0
2023-10-12 12:35:00,137.73,137.77,137.67,137.77,10034.0,132.0936,132.1319,132.036,132.1319,10034.0
2023-10-12 12:40:00,137.75,137.79,137.72,137.77,19676.0,132.1127,132.1511,132.084,132.1319,19676.0
2023-10-12 12:45:00,137.77,137.81,137.71,137.73,22043.0,132.1319,132.1703,132.0744,132.0936,22043.0
2023-10-12 12:50:00,137.74,137.75,137.66,137.67,22584.0,132.1032,132.1127,132.0264,132.036,22584.0
2023-10-12 12:55:00,137.69,137.7,137.59,137.63,8464.0,132.0552,132.0648,131.9593,131.9977,8464.0
2023-10-12 13:00:00,137.59,137.59,137.23,137.34,25934.0,131.9593,131.9593,131.614,131.7195,25934.0
2023-10-12 13:05:00,137.31,137.31,137.04,137.1,33577.0,131.6908,131.6908,131.4318,131.4893,33577.0
2023-10-12 13:10:00,137.09,137.15,137.03,137.09,20752.0,131.4798,131.5373,131.4222,131.4798,20752.0
2023-10-12 13:15:00,137.05,137.1,137.02,137.08,17417.0,131.4414,131.4893,131.4126,131.4702,17417.0
2023-10-12 13:20:00,137.07,137.11,137.03,137.05,19530.0,131.4606,131.4989,131.4222,131.4414,19530.0
2023-10-12 13:25:00,137.05,137.07,136.81,136.81,11381.0,131.4414,131.4606,131.2112,131.2112,11381.0
2023-10-12 13:30:00,136.8,136.88,136.73,136.73,17630.0,131.2016,131.2783,131.1345,131.1345,17630.0
2023-10-12 13:35:00,136.74,136.78,136.66,136.66,15447.0,131.1441,131.1824,131.0674,131.0674,15447.0
2023-10-12 13:40:00,136.68,136.71,136.58,136.58,9097.0,131.0865,131.1153,130.9906,130.9906,9097.0
2023-10-12 13:45:00,136.58,136.7,136.58,136.63,9957.0,130.9906,131.1057,130.9906,131.0386,9957.0
2023-10-12 13:50:00,136.65,136.66,136.54,136.55,27332.0,131.0578,131.0674,130.9523,130.9619,27332.0
2023-10-12 13:55:00,136.56,136.59,136.46,136.49,14791.0,130.9714,131.0002,130.8755,130.9043,14791.0
2023-10-12 14:00:00,136.47,136.6,136.44,136.44,56466.0,130.8851,131.0098,130.8564,130.8564,56466.0
2023-10-12 14:05:00,136.44,136.48,136.34,136.35,20291.0,130.8564,130.8947,130.7604,130.77,20291.0
2023-10-12 14:10:00,136.34,136.39,136.31,136.39,13388.0,130.7604,130.8084,130.7317,130.8084,13388.0
2023-10-12 14:15:00,136.38,136.43,136.27,136.32,20762.0,130.7988,130.8468,130.6933,130.7413,20762.0
2023-10-12 14:20:00,136.32,136.58,136.32,136.56,22129.0,130.7413,130.9906,130.7413,130.9714,22129.0
2023-10-12 14:25:00,136.55,136.68,136.54,136.68,23856.0,130.9619,131.0865,130.9523,131.0865,23856.0
2023-10-12 14:30:00,136.67,136.75,136.61,136.75,168113.0,131.0769,131.1537,131.0194,131.1537,168113.0
2023-10-12 14:35:00,136.75,136.8,136.68,136.7,11786.0,131.1537,131.2016,131.0865,131.1057,11786.0
2023-10-12 14:40:00,136.72,136.75,136.65,136.75,18458.0,131.1249,131.1537,131.0578,131.1537,18458.0
2023-10-12 14:45:00,136.75,136.86,136.71,136.85,22145.0,131.1537,131.2592,131.1153,131.2496,22145.0
2023-10-12 14:50:00,136.84,136.9,136.78,136.82,26728.0,131.24,131.2975,131.1824,131.2208,26728.0
2023-10-12 14:55:00,136.83,136.86,136.77,136.8,33725.0,131.2304,131.2592,131.1729,131.2016,33725.0
2023-10-12 15:00:00,136.82,136.89,136.79,136.87,24215.0,131.2208,131.2879,131.192,131.2688,24215.0
2023-10-12 15:05:00,136.85,136.93,136.79,136.92,62943.0,131.2496,131.3263,131.192,131.3167,62943.0
2023-10-12 15:10:00,136.89,136.98,136.84,136.97,101290.0,131.2879,131.3743,131.24,131.3647,101290.0
2023-10-12 15:15:00,136.96,137.05,136.91,137.01,38991.0,131.3551,131.4414,131.3071,131.403,38991.0
2023-10-12 15:20:00,137.0,137.02,136.91,136.93,28990.0,131.3934,131.4126,131.3071,131.3263,28990.0
2023-10-12 15:25:00,136.9,136.9,136.81,136.88,21988.0,131.2975,131.2975,131.2112,131.2783,21988.0
2023-10-12 15:30:00,136.88,137.08,136.86,137.02,74242.0,131.2783,131.4702,131.2592,131.4126,74242.0
2023-10-12 15:35:00,137.03,137.16,137.03,137.13,22315.0,131.4222,131.5469,131.4222,131.5181,22315.0
2023-10-12 15:40:00,137.15,137.16,137.0,137.01,59796.0,131.5373,131.5469,131.3934,131.403,59796.0
2023-10-12 15:45:00,137.01,137.04,136.97,137.03,15826.0,131.403,131.4318,131.3647,131.4222,15826.0
2023-10-12 15:50:00,137.04,137.16,136.96,136.99,36435.0,131.4318,131.5469,131.3551,131.3838,36435.0
2023-10-12 15:55:00,136.99,137.04,136.95,136.99,30331.0,131.3838,131.4318,131.3455,131.3838,30331.0
2023-10-13 09:30:00,137.64,138.03,137.64,138.02,43530.0,132.0072,132.3813,132.0072,132.3717,43530.0
2023-10-13 09:35:00,138.02,138.33,137.99,138.28,27640.0,132.3717,132.669,132.3429,132.6211,27640.0
2023-10-13 09:40:00,138.33,138.47,138.15,138.18,10331.0,132.669,132.8033,132.4964,132.5251,10331.0
2023-10-13 09:45:00,138.19,138.31,138.15,138.28,11605.0,132.5347,132.6498,132.4964,132.6211,11605.0
2023-10-13 09:50:00,138.31,138.4,138.25,138.29,14540.0,132.6498,132.7361,132.5923,132.6306,14540.0
2023-10-13 09:55:00,138.28,138.35,138.12,138.18,40457.0,132.6211,132.6882,132.4676,132.5251,40457.0
2023-10-13 10:00:00,138.12,138.13,137.93,138.04,39689.0,132.4676,132.4772,132.2854,132.3909,39689.0
2023-10-13 10:05:00,138.07,138.1,137.84,137.9,12903.0,132.4196,132.4484,132.1991,132.2566,12903.0
2023-10-13 10:10:00,137.93,137.93,137.71,137.72,14141.0,132.2854,132.2854,132.0744,132.084,14141.0
2023-10-13 10:15:00,137.75,137.77,137.61,137.7,11503.0,132.1127,132.1319,131.9785,132.0648,11503.0
2023-10-13 10:20:00,137.75,137.88,137.69,137.74,10795.0,132.1127,132.2374,132.0552,132.1032,10795.0
2023-10-13 10:25:00,137.75,137.83,137.75,137.78,9506.0,132.1127,132.1895,132.1127,132.1415,9506.0
2023-10-13 10:30:00,137.79,138.0,137.75,138.0,11140.0,132.1511,132.3525,132.1127,132.3525,11140.0
2023-10-13 10:35:00,137.99,138.02,137.74,137.74,19056.0,132.3429,132.3717,132.1032,132.1032,19056.0
2023-10-13 10:40:00,137.7,137.72,137.61,137.66,36057.0,132.0648,132.084,131.9785,132.0264,36057.0
2023-10-13 10:45:00,137.66,137.7,137.59,137.69,24150.0,132.0264,132.0648,131.9593,132.0552,24150.0
2023-10-13 10:50:00,137.67,137.68,137.39,137.46,17547.0,132.036,132.0456,131.7675,131.8346,17547.0
2023-10-13 10:55:00,137.49,137.49,137.39,137.42,10363.0,131.8634,131.8634,131.7675,131.7963,10363.0
2023-10-13 11:00:00,137.4,137.43,137.27,137.28,10053.0,131.7771,131.8058,131.6524,131.662,10053.0
2023-10-13 11:05:00,137.26,137.29,137.07,137.28,13805.0,131.6428,131.6716,131.4606,131.662,13805.0
2023-10-13 11:10:00,137.3,137.38,137.22,137.35,15546.0,131.6812,131.7579,131.6044,131.7291,15546.0
2023-10-13 11:15:00,137.32,137.51,137.3,137.46,35350.0,131.7003,131.8826,131.6812,131.8346,35350.0
2023-10-13 11:20:00,137.46,137.56,137.32,137.33,22652.0,131.8346,131.9305,131.7003,131.7099,22652.0
2023-10-13 11:25:00,137.36,137.37,137.2,137.36,14971.0,131.7387,131.7483,131.5853,131.7387,14971.0
2023-10-13 11:30:00,137.4,137.45,137.35,137.36,11249.0,131.7771,131.825,131.7291,131.7387,11249.0
2023-10-13 11:35:00,137.37,137.49,137.37,137.46,14867.0,131.7483,131.8634,131.7483,131.8346,14867.0
2023-10-13 11:40:00,137.49,137.55,137.46,137.5,12770.0,131.8634,131.9209,131.8346,131.873,12770.0
2023-10-13 11:45:00,137.49,137.53,137.43,137.46,9093.0,131.8634,131.9017,131.8058,131.8346,9093.0
2023-10-13 11:50:00,137.43,137.43,137.24,137.27,11484.0,131.8058,131.8058,131.6236,131.6524,11484.0
2023-10-13 11:55:00,137.26,137.26,137.13,137.21,8325.0,131.6428,131.6428,131.5181,131.5948,8325.0
2023-10-13 12:00:00,137.19,137.42,137.16,137.39,14260.0,131.5757,131.7963,131.5469,131.7675,14260.0
2023-10-13 12:05:00,137.4,137.47,137.4,137.47,65196.0,131.7771,131.8442,131.7771,131.8442,65196.0
2023-10-13 12:10:00,137.45,137.47,137.36,137.37,7211.0,131.825,131.8442,131.7387,131.7483,7211.0
2023-10-13 12:15:00,137.37,137.59,137.34,137.56,12441.0,131.7483,131.9593,131.7195,131.9305,12441.0
2023-10-13 12:20:00,137.59,137.71,137.59,137.62,11063.0,131.9593,132.0744,131.9593,131.9881,11063.0
2023-10-13 12:25:00,137.62,137.7,137.57,137.66,11194.0,131.9881,132.0648,131.9401,132.0264,11194.0
2023-10-13 12:30:00,137.69,137.78,137.65,137.75,18843.0,132.0552,132.1415,132.0168,132.1127,18843.0
2023-10-13 12:35:00,137.75,137.76,137.65,137.65,11214.0,132.1127,132.1223,132.0168,132.0168,11214.0
2023-10-13 12:40:00,137.66,137.71,137.65,137.67,18819.0,132.0264,132.0744,132.0168,132.036,18819.0
2023-10-13 12:45:00,137.65,137.7,137.49,137.49,26085.0,132.0168,132.0648,131.8634,131.8634,26085.0
2023-10-13 12:50:00,137.47,137.47,137.18,137.31,16296.0,131.8442,131.8442,131.5661,131.6908,16296.0
2023-10-13 12:55:00,137.37,137.38,137.32,137.33,17173.0,131.7483,131.7579,131.7003,131.7099,17173.0
2023-10-13 13:00:00,137.33,137.43,137.3,137.32,4957.0,131.7099,131.8058,131.6812,131.7003,4957.0
2023-10-13 13:05:00,137.35,137.35,137.16,137.27,14600.0,131.7291,131.7291,131.5469,131.6524,14600.0
2023-10-13 13:10:00,137.27,137.32,137.12,137.12,39224.0,131.6524,131.7003,131.5085,131.5085,39224.0
2023-10-13 13:15:00,137.12,137.23,137.11,137.17,16892.0,131.5085,131.614,131.4989,131.5565,16892.0
2023-10-13 13:20:00,137.16,137.22,137.06,137.08,9830.0,131.5469,131.6044,131.451,131.4702,9830.0
2023-10-13 13:25:00,137.08,137.1,136.88,136.88,16307.0,131.4702,131.4893,131.2783,131.2783,16307.0
2023-10-13 13:30:00,136.87,136.92,136.82,136.92,27048.0,131.2688,131.3167,131.2208,131.3167,27048.0
2023-10-13 13:35:00,136.89,136.96,136.81,136.94,35934.0,131.2879,131.3551,131.2112,131.3359,35934.0
2023-10-13 13:40:00,136.94,137.43,136.94,137.32,43019.0,131.3359,131.8058,131.3359,131.7003,43019.0
2023-10-13 13:45:00,137.34,137.35,137.21,137.22,18170.0,131.7195,131.7291,131.5948,131.6044,18170.0
2023-10-13 13:50:00,137.28,137.34,137.25,137.29,12208.0,131.662,131.7195,131.6332,131.6716,12208.0
2023-10-13 13:55:00,137.28,137.35,137.23,137.26,12877.0,131.662,131.7291,131.614,131.6428,12877.0
2023-10-13 14:00:00,137.28,137.28,137.18,137.2,13366.0,131.662,131.662,131.5661,131.5853,13366.0
2023-10-13 14:05:00,137.22,137.42,137.22,137.35,17951.0,131.6044,131.7963,131.6044,131.7291,17951.0
2023-10-13 14:10:00,137.33,137.39,137.3,137.36,14433.0,131.7099,131.7675,131.6812,131.7387,14433.0
2023-10-13 14:15:00,137.35,137.41,137.28,137.36,11093.0,131.7291,131.7867,131.662,131.7387,11093.0
2023-10-13 14:20:00,137.37,137.44,137.3,137.3,11568.0,131.7483,131.8154,131.6812,131.6812,11568.0
2023-10-13 14:25:00,137.31,137.33,137.22,137.31,24745.0,131.6908,131.7099,131.6044,131.6908,24745.0
2023-10-13 14:30:00,137.33,137.46,137.32,137.42,13950.0,131.7099,131.8346,131.7003,131.7963,13950.0
2023-10-13 14:35:00,137.41,137.43,137.15,137.2,38378.0,131.7867,131.8058,131.5373,131.5853,38378.0
2023-10-13 14:40:00,137.18,137.26,137.1,137.11,35049.0,131.5661,131.6428,131.4893,131.4989,35049.0
2023-10-13 14:45:00,137.12,137.14,137.01,137.04,54263.0,131.5085,131.5277,131.403,131.4318,54263.0
2023-10-13 14:50:00,137.01,137.24,137.01,137.23,20500.0,131.403,131.6236,131.403,131.614,20500.0
2023-10-13 14:55:00,137.21,137.27,137.13,137.23,19620.0,131.5948,131.6524,131.5181,131.614,19620.0
2023-10-13 15:00:00,137.25,137.34,137.17,137.31,31427.0,131.6332,131.7195,131.5565,131.6908,31427.0
2023-10-13 15:05:00,137.31,137.31,137.05,137.25,18752.0,131.6908,131.6908,131.4414,131.6332,18752.0
2023-10-13 15:10:00,137.22,137.44,137.19,137.37,32925.0,131.6044,131.8154,131.5757,131.7483,32925.0
2023-10-13 15:15:00,137.38,137.38,137.21,137.25,15307.0,131.7579,131.7579,131.5948,131.6332,15307.0
2023-10-13 15:20:00,137.21,137.28,137.18,137.25,20643.0,131.5948,131.662,131.5661,131.6332,20643.0
2023-10-13 15:25:00,137.26,137.26,137.08,137.13,32788.0,131.6428,131.6428,131.4702,131.5181,32788.0
2023-10-13 15:30:00,137.13,137.32,137.13,137.21,22381.0,131.5181,131.7003,131.5181,131.5948,22381.0
2023-10-13 15:35:00,137.18,137.25,137.05,137.09,22344.0,131.5661,131.6332,131.4414,131.4798,22344.0
2023-10-13 15:40:00,137.08,137.12,136.91,136.93,23288.0,131.4702,131.5085,131.3071,131.3263,23288.0
2023-10-13 15:45:00,136.97,137.16,136.96,137.16,34391.0,131.3647,131.5469,131.3551,131.5469,34391.0
2023-10-13 15:50:00,137.16,137.29,137.1,137.28,32608.0,131.5469,131.6716,131.4893,131.662,32608.0
2023-10-13 15:55:00,137.28,137.33,137.17,137.32,50561.0,131.662,131.7099,131.5565,131.7003,50561.0
2023-10-16 09:30:00,138.18,138.38,138.18,138.32,43288.0,132.5251,132.717,132.5251,132.6594,43288.0
2023-10-16 09:35:00,138.33,138.33,138.17,138.26,27153.0,132.669,132.669,132.5156,132.6019,27153.0
2023-10-16 09:40:00,138.22,138.29,138.04,138.24,28371.0,132.5635,132.6306,132.3909,132.5827,28371.0
2023-10-16 09:45:00,138.26,138.43,138.25,138.39,16667.0,132.6019,132.7649,132.5923,132.7266,16667.0
2023-10-16 09:50:00,138.43,138.56,138.36,138.5,26762.0,132.7649,132.8896,132.6978,132.8321,26762.0
2023-10-16 09:55:00,138.53,138.53,138.15,138.21,23096.0,132.8608,132.8608,132.4964,132.5539,23096.0
2023-10-16 10:00:00,138.2,138.3,138.08,138.23,20342.0,132.5443,132.6402,132.4292,132.5731,20342.0
2023-10-16 10:05:00,138.16,138.16,137.95,138.07,19270.0,132.506,132.506,132.3046,132.4196,19270.0
2023-10-16 10:10:00,138.09,138.37,138.07,138.36,30694.0,132.4388,132.7074,132.4196,132.6978,30694.0
2023-10-16 10:15:00,138.38,138.46,138.35,138.41,32397.0,132.717,132.7937,132.6882,132.7457,32397.0
2023-10-16 10:20:00,138.43,138.46,138.33,138.41,23409.0,132.7649,132.7937,132.669,132.7457,23409.0
2023-10-16 10:25:00,138.42,138.53,138.34,138.52,20748.0,132.7553,132.8608,132.6786,132.8512,20748.0
2023-10-16 10:30:00,138.52,138.8,138.52,138.68,28050.0,132.8512,133.1198,132.8512,133.0047,28050.0
2023-10-16 10:35:00,138.69,138.78,138.69,138.69,17198.0,133.0143,133.1006,133.0143,133.0143,17198.0
2023-10-16 10:40:00,138.72,138.78,138.64,138.72,26825.0,133.043,133.1006,132.9663,133.043,26825.0
2023-10-16 10:45:00,138.74,138.89,138.71,138.85,38103.0,133.0622,133.2061,133.0335,133.1677,38103.0
2023-10-16 10:50:00,138.86,138.94,138.84,138.9,22158.0,133.1773,133.254,133.1581,133.2157,22158.0
2023-10-16 10:55:00,138.9,139.0,138.88,138.99,27239.0,133.2157,133.3116,133.1965,133.302,27239.0
2023-10-16 11:00:00,139.0,139.13,138.99,139.04,38263.0,133.3116,133.4363,133.302,133.35,38263.0
2023-10-16 11:05:00,139.06,139.07,138.95,138.95,33650.0,133.3691,133.3787,133.2636,133.2636,33650.0
2023-10-16 11:10:00,138.97,138.98,138.88,138.89,14939.0,133.2828,133.2924,133.1965,133.2061,14939.0
2023-10-16 11:15:00,138.89,138.94,138.88,138.92,17437.0,133.2061,133.254,133.1965,133.2349,17437.0
2023-10-16 11:20:00,138.92,138.98,138.88,138.94,17117.0,133.2349,133.2924,133.1965,133.254,17117.0
2023-10-16 11:25:00,138.94,138.95,138.88,138.89,33343.0,133.254,133.2636,133.1965,133.2061,33343.0
2023-10-16 11:30:00,138.9,138.92,138.75,138.76,14084.0,133.2157,133.2349,133.0718,133.0814,14084.0
2023-10-16 11:35:00,138.76,138.77,138.67,138.67,19545.0,133.0814,133.091,132.9951,132.9951,19545.0
2023-10-16 11:40:00,138.67,138.71,138.63,138.64,24153.0,132.9951,133.0335,132.9567,132.9663,24153.0
2023-10-16 11:45:00,138.64,138.64,138.55,138.63,19262.0,132.9663,132.9663,132.88,132.9567,19262.0
2023-10-16 11:50:00,138.63,138.75,138.63,138.73,15724.0,132.9567,133.0718,132.9567,133.0526,15724.0
2023-10-16 11:55:00,138.75,138.81,138.71,138.81,15941.0,133.0718,133.1294,133.0335,133.1294,15941.0
2023-10-16 12:00:00,138.82,138.87,138.77,138.77,5920.0,133.139,133.1869,133.091,133.091,5920.0
2023-10-16 12:05:00,138.76,138.86,138.76,138.85,61735.0,133.0814,133.1773,133.0814,133.1677,61735.0
2023-10-16 12:10:00,138.86,138.86,138.73,138.76,12315.0,133.1773,133.1773,133.0526,133.0814,12315.0
2023-10-16 12:15:00,138.74,138.85,138.74,138.81,21533.0,133.0622,133.1677,133.0622,133.1294,21533.0
2023-10-16 12:20:00,138.79,138.82,138.65,138.71,18504.0,133.1102,133.139,132.9759,133.0335,18504.0
2023-10-16 12:25:00,138.73,138.77,138.71,138.76,9174.0,133.0526,133.091,133.0335,133.0814,9174.0
2023-10-16 12:30:00,138.75,138.79,138.71,138.74,12655.0,133.0718,133.1102,133.0335,133.0622,12655.0
2023-10-16 12:35:00,138.71,138.79,138.68,138.75,63816.0,133.0335,133.1102,133.0047,133.0718,63816.0
2023-10-16 12:40:00,138.75,138.79,138.72,138.77,14050.0,133.0718,133.1102,133.043,133.091,14050.0
2023-10-16 12:45:00,138.78,138.8,138.73,138.74,12880.0,133.1006,133.1198,133.0526,133.0622,12880.0
2023-10-16 12:50:00,138.75,138.78,138.69,138.71,9248.0,133.0718,133.1006,133.0143,133.0335,9248.0
2023-10-16 12:55:00,138.72,138.74,138.61,138.73,70314.0,133.043,133.0622,132.9376,133.0526,70314.0
2023-10-16 13:00:00,138.73,138.89,138.71,138.87,23131.0,133.0526,133.2061,133.0335,133.1869,23131.0
2023-10-16 13:05:00,138.89,138.92,138.88,138.88,7676.0,133.2061,133.2349,133.1965,133.1965,7676.0
2023-10-16 13:10:00,138.89,138.96,138.88,138.91,10902.0,133.2061,133.2732,133.1965,133.2253,10902.0
2023-10-16 13:15:00,138.91,138.94,138.73,138.74,18343.0,133.2253,133.254,133.0526,133.0622,18343.0
2023-10-16 13:20:00,138.71,138.71,138.4,138.51,57126.0,133.0335,133.0335,132.7361,132.8416,57126.0
2023-10-16 13:25:00,138.46,138.71,138.3,138.68,32515.0,132.7937,133.0335,132.6402,133.0047,32515.0
2023-10-16 13:30:00,138.67,138.68,138.6,138.6,14031.0,132.9951,133.0047,132.928,132.928,14031.0
2023-10-16 13:35:00,138.59,138.74,138.58,138.74,18210.0,132.9184,133.0622,132.9088,133.0622,18210.0
2023-10-16 13:40:00,138.75,138.89,138.75,138.88,25640.0,133.0718,133.2061,133.0718,133.1965,25640.0
2023-10-16 13:45:00,138.87,138.88,138.8,138.84,16986.0,133.1869,133.1965,133.1198,133.1581,16986.0
2023-10-16 13:50:00,138.84,138.85,138.76,138.79,100480.0,133.1581,133.1677,133.0814,133.1102,100480.0
2023-10-16 13:55:00,138.81,138.85,138.74,138.82,142609.0,133.1294,133.1677,133.0622,133.139,142609.0
2023-10-16 14:00:00,138.82,138.82,138.7,138.74,13435.0,133.139,133.139,133.0239,133.0622,13435.0
2023-10-16 14:05:00,138.74,138.77,138.69,138.76,22814.0,133.0622,133.091,133.0143,133.0814,22814.0
2023-10-16 14:10:00,138.77,138.82,138.68,138.69,26850.0,133.091,133.139,133.0047,133.0143,26850.0
2023-10-16 14:15:00,138.68,138.72,138.62,138.68,45036.0,133.0047,133.043,132.9471,133.0047,45036.0
2023-10-16 14:20:00,138.67,138.68,138.55,138.59,18760.0,132.9951,133.0047,132.88,132.9184,18760.0
2023-10-16 14:25:00,138.55,138.6,138.5,138.51,41790.0,132.88,132.928,132.8321,132.8416,41790.0
2023-10-16 14:30:00,138.52,138.61,138.47,138.59,33460.0,132.8512,132.9376,132.8033,132.9184,33460.0
2023-10-16 14:35:00,138.59,138.6,138.45,138.52,13425.0,132.9184,132.928,132.7841,132.8512,13425.0
2023-10-16 14:40:00,138.53,138.58,138.49,138.57,28954.0,132.8608,132.9088,132.8225,132.8992,28954.0
2023-10-16 14:45:00,138.57,138.59,138.52,138.53,16513.0,132.8992,132.9184,132.8512,132.8608,16513.0
2023-10-16 14:50:00,138.53,138.62,138.52,138.62,50117.0,132.8608,132.9471,132.8512,132.9471,50117.0
2023-10-16 14:55:00,138.61,138.74,138.61,138.73,33885.0,132.9376,133.0622,132.9376,133.0526,33885.0
2023-10-16 15:00:00,138.72,138.74,138.63,138.69,21163.0,133.043,133.0622,132.9567,133.0143,21163.0
2023-10-16 15:05:00,138.7,138.75,138.69,138.73,33811.0,133.0239,133.0718,133.0143,133.0526,33811.0
2023-10-16 15:10:00,138.73,138.79,138.68,138.69,21140.0,133.0526,133.1102,133.0047,133.0143,21140.0
2023-10-16 15:15:00,138.7,138.79,138.7,138.72,24799.0,133.0239,133.1102,133.0239,133.043,24799.0
2023-10-16 15:20:00,138.73,138.82,138.73,138.79,8569.0,133.0526,133.139,133.0526,133.1102,8569.0
2023-10-16 15:25:00,138.77,138.86,138.77,138.85,19397.0,133.091,133.1773,133.091,133.1677,19397.0
2023-10-16 15:30:00,138.84,138.88,138.69,138.7,21122.0,133.1581,133.1965,133.0143,133.0239,21122.0
2023-10-16 15:35:00,138.69,138.74,138.67,138.7,64769.0,133.0143,133.0622,132.9951,133.0239,64769.0
2023-10-16 15:40:00,138.7,138.81,138.66,138.73,52763.0,133.0239,133.1294,132.9855,133.0526,52763.0
2023-10-16 15:45:00,138.73,138.73,138.67,138.69,22166.0,133.0526,133.0526,132.9951,133.0143,22166.0
2023-10-16 15:50:00,138.67,138.79,138.65,138.77,28607.0,132.9951,133.1102,132.9759,133.091,28607.0
2023-10-16 15:55:00,138.79,138.8,138.58,138.62,130325.0,133.1102,133.1198,132.9088,132.9471,130325.0
2023-10-17 09:30:00,137.85,138.49,137.85,138.47,91644.0,132.2087,132.8225,132.2087,132.8033,91644.0
2023-10-17 09:35:00,138.46,138.46,138.26,138.41,23908.0,132.7937,132.7937,132.6019,132.7457,23908.0
2023-10-17 09:40:00,138.47,138.56,138.37,138.41,18847.0,132.8033,132.8896,132.7074,132.7457,18847.0
2023-10-17 09:45:00,138.41,138.76,138.4,138.53,30564.0,132.7457,133.0814,132.7361,132.8608,30564.0
2023-10-17 09:50:00,138.54,138.7,138.48,138.5,14459.0,132.8704,133.0239,132.8129,132.8321,14459.0
2023-10-17 09:55:00,138.51,138.52,138.32,138.41,16687.0,132.8416,132.8512,132.6594,132.7457,16687.0
2023-10-17 10:00:00,138.37,138.41,138.28,138.32,22099.0,132.7074,132.7457,132.6211,132.6594,22099.0
2023-10-17 10:05:00,138.32,138.58,138.25,138.55,41541.0,132.6594,132.9088,132.5923,132.88,41541.0
2023-10-17 10:10:00,138.58,138.85,138.51,138.85,11477.0,132.9088,133.1677,132.8416,133.1677,11477.0
2023-10-17 10:15:00,138.83,138.86,138.73,138.74,20458.0,133.1485,133.1773,133.0526,133.0622,20458.0
2023-10-17 10:20:00,138.72,138.8,138.66,138.72,27861.0,133.043,133.1198,132.9855,133.043,27861.0
2023-10-17 10:25:00,138.75,138.77,138.64,138.67,14503.0,133.0718,133.091,132.9663,132.9951,14503.0
2023-10-17 10:30:00,138.68,138.69,138.59,138.67,19407.0,133.0047,133.0143,132.9184,132.9951,19407.0
2023-10-17 10:35:00,138.67,138.86,138.67,138.85,13500.0,132.9951,133.1773,132.9951,133.1677,13500.0
2023-10-17 10:40:00,138.83,138.85,138.7,138.79,30629.0,133.1485,133.1677,133.0239,133.1102,30629.0
2023-10-17 10:45:00,138.78,138.86,138.65,138.67,12925.0,133.1006,133.1773,132.9759,132.9951,12925.0
2023-10-17 10:50:00,138.68,138.69,138.59,138.62,8699.0,133.0047,133.0143,132.9184,132.9471,8699.0
2023-10-17 10:55:00,138.62,138.78,138.62,138.77,22176.0,132.9471,133.1006,132.9471,133.091,22176.0
2023-10-17 11:00:00,138.79,138.87,138.75,138.87,14497.0,133.1102,133.1869,133.0718,133.1869,14497.0
2023-10-17 11:05:00,138.9,138.96,138.77,138.77,17966.0,133.2157,133.2732,133.091,133.091,17966.0
2023-10-17 11:10:00,138.81,138.94,138.8,138.94,23037.0,133.1294,133.254,133.1198,133.254,23037.0
2023-10-17 11:15:00,138.93,139.12,138.93,139.11,39388.0,133.2445,133.4267,133.2445,133.4171,39388.0
2023-10-17 11:20:00,139.11,139.13,139.03,139.07,21165.0,133.4171,133.4363,133.3404,133.3787,21165.0
2023-10-17 11:25:00,139.05,139.13,139.0,139.09,14572.0,133.3595,133.4363,133.3116,133.3979,14572.0
2023-10-17 11:30:00,139.08,139.18,139.05,139.11,9282.0,133.3883,133.4842,133.3595,133.4171,9282.0
2023-10-17 11:35:00,139.12,139.35,139.12,139.32,19353.0,133.4267,133.6473,133.4267,133.6185,19353.0
2023-10-17 11:40:00,139.34,139.47,139.3,139.45,27339.0,133.6377,133.7624,133.5993,133.7432,27339.0
2023-10-17 11:45:00,139.46,139.56,139.41,139.55,27801.0,133.7528,133.8487,133.7048,133.8391,27801.0
2023-10-17 11:50:00,139.56,139.62,139.54,139.56,17847.0,133.8487,133.9062,133.8295,133.8487,17847.0
2023-10-17 11:55:00,139.58,139.58,139.47,139.54,17225.0,133.8679,133.8679,133.7624,133.8295,17225.0
2023-10-17 12:00:00,139.52,139.65,139.51,139.58,19403.0,133.8103,133.935,133.8007,133.8679,19403.0
2023-10-17 12:05:00,139.57,139.57,139.49,139.52,12922.0,133.8583,133.8583,133.7815,133.8103,12922.0
2023-10-17 12:10:00,139.53,139.54,139.45,139.49,9146.0,133.8199,133.8295,133.7432,133.7815,9146.0
2023-10-17 12:15:00,139.49,139.53,139.39,139.46,18178.0,133.7815,133.8199,133.6856,133.7528,18178.0
2023-10-17 12:20:00,139.46,139.59,139.42,139.58,11521.0,133.7528,133.8774,133.7144,133.8679,11521.0
2023-10-17 12:25:00,139.58,139.67,139.58,139.67,13275.0,133.8679,133.9542,133.8679,133.9542,13275.0
2023-10-17 12:30:00,139.68,139.71,139.5,139.5,28950.0,133.9638,133.9925,133.7911,133.7911,28950.0
2023-10-17 12:35:00,139.5,139.5,139.39,139.42,13037.0,133.7911,133.7911,133.6856,133.7144,13037.0
2023-10-17 12:40:00,139.4,139.41,139.34,139.34,15549.0,133.6952,133.7048,133.6377,133.6377,15549.0
2023-10-17 12:45:00,139.34,139.36,139.22,139.31,11598.0,133.6377,133.6569,133.5226,133.6089,11598.0
2023-10-17 12:50:00,139.3,139.34,139.19,139.33,11924.0,133.5993,133.6377,133.4938,133.6281,11924.0
2023-10-17 12:55:00,139.32,139.4,139.11,139.16,25910.0,133.6185,133.6952,133.4171,133.465,25910.0
2023-10-17 13:00:00,139.17,139.23,139.13,139.16,16917.0,133.4746,133.5322,133.4363,133.465,16917.0
2023-10-17 13:05:00,139.14,139.22,139.12,139.22,30482.0,133.4459,133.5226,133.4267,133.5226,30482.0
2023-10-17 13:10:00,139.21,139.21,139.11,139.12,14344.0,133.513,133.513,133.4171,133.4267,14344.0
2023-10-17 13:15:00,139.14,139.16,139.09,139.15,7650.0,133.4459,133.465,133.3979,133.4555,7650.0
2023-10-17 13:20:00,139.15,139.16,139.05,139.05,32536.0,133.4555,133.465,133.3595,133.3595,32536.0
2023-10-17 13:25:00,139.05,139.13,139.05,139.13,24354.0,133.3595,133.4363,133.3595,133.4363,24354.0
2023-10-17 13:30:00,139.13,139.13,138.86,139.01,17584.0,133.4363,133.4363,133.1773,133.3212,17584.0
2023-10-17 13:35:00,139.01,139.03,138.88,138.91,14994.0,133.3212,133.3404,133.1965,133.2253,14994.0
2023-10-17 13:40:00,138.91,138.96,138.84,138.86,15848.0,133.2253,133.2732,133.1581,133.1773,15848.0
2023-10-17 13:45:00,138.86,138.9,138.79,138.84,10637.0,133.1773,133.2157,133.1102,133.1581,10637.0
2023-10-17 13:50:00,138.84,138.86,138.6,138.67,34938.0,133.1581,133.1773,132.928,132.9951,34938.0
2023-10-17 13:55:00,138.64,138.72,138.62,138.68,17386.0,132.9663,133.043,132.9471,133.0047,17386.0
2023-10-17 14:00:00,138.68,138.74,138.65,138.67,503380.0,133.0047,133.0622,132.9759,132.9951,503380.0
2023-10-17 14:05:00,138.68,138.7,138.61,138.65,10228.0,133.0047,133.0239,132.9376,132.9759,10228.0
2023-10-17 14:10:00,138.67,138.7,138.61,138.65,20955.0,132.9951,133.0239,132.9376,132.9759,20955.0
2023-10-17 14:15:00,138.66,138.76,138.61,138.61,29353.0,132.9855,133.0814,132.9376,132.9376,29353.0
2023-10-17 14:20:00,138.61,138.73,138.61,138.68,17643.0,132.9376,133.0526,132.9376,133.0047,17643.0
2023-10-17 14:25:00,138.7,138.77,138.67,138.73,13029.0,133.0239,133.091,132.9951,133.0526,13029.0
2023-10-17 14:30:00,138.72,138.74,138.65,138.72,11134.0,133.043,133.0622,132.9759,133.043,11134.0
2023-10-17 14:35:00,138.72,138.81,138.67,138.8,30217.0,133.043,133.1294,132.9951,133.1198,30217.0
2023-10-17 14:40:00,138.8,138.92,138.79,138.87,19455.0,133.1198,133.2349,133.1102,133.1869,19455.0
2023-10-17 14:45:00,138.86,138.89,138.78,138.85,10156.0,133.1773,133.2061,133.1006,133.1677,10156.0
2023-10-17 14:50:00,138.83,138.84,138.54,138.55,29648.0,133.1485,133.1581,132.8704,132.88,29648.0
2023-10-17 14:55:00,138.56,138.69,138.51,138.59,20309.0,132.8896,133.0143,132.8416,132.9184,20309.0
2023-10-17 15:00:00,138.6,138.64,138.57,138.62,15450.0,132.928,132.9663,132.8992,132.9471,15450.0
2023-10-17 15:05:00,138.61,138.84,138.58,138.84,13574.0,132.9376,133.1581,132.9088,133.1581,13574.0
2023-10-17 15:10:00,138.81,138.9,138.81,138.85,12664.0,133.1294,133.2157,133.1294,133.1677,12664.0
2023-10-17 15:15:00,138.87,138.89,138.78,138.83,20357.0,133.1869,133.2061,133.1006,133.1485,20357.0
2023-10-17 15:20:00,138.83,138.89,138.79,138.82,18612.0,133.1485,133.2061,133.1102,133.139,18612.0
2023-10-17 15:25:00,138.84,138.93,138.84,138.92,51196.0,133.1581,133.2445,133.1581,133.2349,51196.0
2023-10-17 15:30:00,138.93,138.95,138.81,138.81,35977.0,133.2445,133.2636,133.1294,133.1294,35977.0
2023-10-17 15:35:00,138.83,138.85,138.79,138.81,15370.0,133.1485,133.1677,133.1102,133.1294,15370.0
2023-10-17 15:40:00,138.82,138.86,138.75,138.77,30880.0,133.139,133.1773,133.0718,133.091,30880.0
2023-10-17 15:45:00,138.75,138.83,138.71,138.81,75359.0,133.0718,133.1485,133.0335,133.1294,75359.0
2023-10-17 15:50:00,138.81,138.97,138.81,138.95,28825.0,133.1294,133.2828,133.1294,133.2636,28825.0
2023-10-17 15:55:00,138.95,139.06,138.91,139.05,43888.0,133.2636,133.3691,133.2253,133.3595,43888.0
2023-10-18 09:30:00,138.77,138.83,138.39,138.53,64445.0,133.091,133.1485,132.7266,132.8608,64445.0
2023-10-18 09:35:00,138.53,138.61,138.4,138.52,20518.0,132.8608,132.9376,132.7361,132.8512,20518.0
2023-10-18 09:40:00,138.53,138.66,138.46,138.58,13370.0,132.8608,132.9855,132.7937,132.9088,13370.0
2023-10-18 09:45:00,138.58,138.68,138.49,138.58,16506.0,132.9088,133.0047,132.8225,132.9088,16506.0
2023-10-18 09:50:00,138.57,138.57,138.31,138.37,14191.0,132.8992,132.8992,132.6498,132.7074,14191.0
2023-10-18 09:55:00,138.41,138.47,138.3,138.41,10123.0,132.7457,132.8033,132.6402,132.7457,10123.0
2023-10-18 10:00:00,138.41,138.44,138.27,138.44,26946.0,132.7457,132.7745,132.6115,132.7745,26946.0
2023-10-18 10:05:00,138.44,138.67,138.41,138.5,21670.0,132.7745,132.9951,132.7457,132.8321,21670.0
2023-10-18 10:10:00,138.5,138.52,138.38,138.44,15800.0,132.8321,132.8512,132.717,132.7745,15800.0
2023-10-18 10:15:00,138.47,138.8,138.39,138.8,11430.0,132.8033,133.1198,132.7266,133.1198,11430.0
2023-10-18 10:20:00,138.82,138.83,138.69,138.73,19748.0,133.139,133.1485,133.0143,133.0526,19748.0
2023-10-18 10:25:00,138.72,138.72,138.31,138.32,30342.0,133.043,133.043,132.6498,132.6594,30342.0
2023-10-18 10:30:00,138.31,138.47,138.26,138.34,20008.0,132.6498,132.8033,132.6019,132.6786,20008.0
2023-10-18 10:35:00,138.35,138.37,138.27,138.28,13462.0,132.6882,132.7074,132.6115,132.6211,13462.0
2023-10-18 10:40:00,138.28,138.28,138.16,138.26,47553.0,132.6211,132.6211,132.506,132.6019,47553.0
2023-10-18 10:45:00,138.26,138.34,138.2,138.21,97029.0,132.6019,132.6786,132.5443,132.5539,97029.0
2023-10-18 10:50:00,138.21,138.21,138.04,138.06,55176.0,132.5539,132.5539,132.3909,132.4101,55176.0
2023-10-18 10:55:00,138.05,138.26,138.04,138.21,15611.0,132.4005,132.6019,132.3909,132.5539,15611.0
2023-10-18 11:00:00,138.2,138.34,138.16,138.3,7996.0,132.5443,132.6786,132.506,132.6402,7996.0
2023-10-18 11:05:00,138.29,138.3,138.12,138.12,6727.0,132.6306,132.6402,132.4676,132.4676,6727.0
2023-10-18 11:10:00,138.11,138.14,138.04,138.13,20527.0,132.458,132.4868,132.3909,132.4772,20527.0
2023-10-18 11:15:00,138.14,138.25,138.08,138.24,68546.0,132.4868,132.5923,132.4292,132.5827,68546.0
2023-10-18 11:20:00,138.23,138.27,138.1,138.23,19117.0,132.5731,132.6115,132.4484,132.5731,19117.0
2023-10-18 11:25:00,138.25,138.41,138.17,138.2,15718.0,132.5923,132.7457,132.5156,132.5443,15718.0
2023-10-18 11:30:00,138.18,138.2,138.12,138.15,14603.0,132.5251,132.5443,132.4676,132.4964,14603.0
2023-10-18 11:35:00,138.13,138.23,138.11,138.14,10076.0,132.4772,132.5731,132.458,132.4868,10076.0
2023-10-18 11:40:00,138.15,138.19,138.08,138.14,11188.0,132.4964,132.5347,132.4292,132.4868,11188.0
2023-10-18 11:45:00,138.15,138.18,137.96,137.98,17044.0,132.4964,132.5251,132.3142,132.3333,17044.0
2023-10-18 11:50:00,137.98,138.05,137.95,137.97,35312.0,132.3333,132.4005,132.3046,132.3237,35312.0
2023-10-18 11:55:00,137.96,138.05,137.95,137.96,7549.0,132.3142,132.4005,132.3046,132.3142,7549.0
2023-10-18 12:00:00,137.97,138.22,137.88,138.19,34292.0,132.3237,132.5635,132.2374,132.5347,34292.0
2023-10-18 12:05:00,138.18,138.19,137.97,138.08,12333.0,132.5251,132.5347,132.3237,132.4292,12333.0
2023-10-18 12:10:00,138.08,138.09,137.87,137.89,26101.0,132.4292,132.4388,132.2278,132.247,26101.0
2023-10-18 12:15:00,137.9,137.92,137.8,137.85,18103.0,132.2566,132.2758,132.1607,132.2087,18103.0
2023-10-18 12:20:00,137.84,137.88,137.71,137.78,16370.0,132.1991,132.2374,132.0744,132.1415,16370.0
2023-10-18 12:25:00,137.79,137.89,137.79,137.84,14399.0,132.1511,132.247,132.1511,132.1991,14399.0
2023-10-18 12:30:00,137.87,137.89,137.82,137.82,4939.0,132.2278,132.247,132.1799,132.1799,4939.0
2023-10-18 12:35:00,137.8,137.84,137.77,137.8,24087.0,132.1607,132.1991,132.1319,132.1607,24087.0
2023-10-18 12:40:00,137.79,137.94,137.78,137.92,49579.0,132.1511,132.295,132.1415,132.2758,49579.0
2023-10-18 12:45:00,137.92,137.94,137.83,137.85,25656.0,132.2758,132.295,132.1895,132.2087,25656.0
2023-10-18 12:50:00,137.82,137.85,137.79,137.81,10391.0,132.1799,132.2087,132.1511,132.1703,10391.0
2023-10-18 12:55:00,137.79,137.81,137.75,137.8,9399.0,132.1511,132.1703,132.1127,132.1607,9399.0
2023-10-18 13:00:00,137.77,138.17,137.66,138.17,59108.0,132.1319,132.5156,132.0264,132.5156,59108.0
2023-10-18 13:05:00,138.22,138.35,138.13,138.31,24881.0,132.5635,132.6882,132.4772,132.6498,24881.0
2023-10-18 13:10:00,138.3,138.42,138.25,138.34,13590.0,132.6402,132.7553,132.5923,132.6786,13590.0
2023-10-18 13:15:00,138.38,138.46,138.26,138.28,22298.0,132.717,132.7937,132.6019,132.6211,22298.0
2023-10-18 13:20:00,138.28,138.3,138.18,138.2,6311.0,132.6211,132.6402,132.5251,132.5443,6311.0
2023-10-18 13:25:00,138.22,138.27,138.15,138.22,10583.0,132.5635,132.6115,132.4964,132.5635,10583.0
2023-10-18 13:30:00,138.19,138.19,137.92,137.93,18664.0,132.5347,132.5347,132.2758,132.2854,18664.0
2023-10-18 13:35:00,137.88,137.93,137.8,137.85,15944.0,132.2374,132.2854,132.1607,132.2087,15944.0
2023-10-18 13:40:00,137.85,137.95,137.84,137.94,38214.0,132.2087,132.3046,132.1991,132.295,38214.0
2023-10-18 13:45:00,137.94,137.98,137.88,137.98,15109.0,132.295,132.3333,132.2374,132.3333,15109.0
2023-10-18 13:50:00,137.97,138.06,137.97,138.06,17617.0,132.3237,132.4101,132.3237,132.4101,17617.0
2023-10-18 13:55:00,138.03,138.22,138.02,138.2,30554.0,132.3813,132.5635,132.3717,132.5443,30554.0
2023-10-18 14:00:00,138.19,138.25,138.13,138.22,20427.0,132.5347,132.5923,132.4772,132.5635,20427.0
2023-10-18 14:05:00,138.24,138.46,138.16,138.34,18790.0,132.5827,132.7937,132.506,132.6786,18790.0
2023-10-18 14:10:00,138.35,138.35,138.27,138.29,11751.0,132.6882,132.6882,132.6115,132.6306,11751.0
2023-10-18 14:15:00,138.26,138.27,138.13,138.15,23331.0,132.6019,132.6115,132.4772,132.4964,23331.0
2023-10-18 14:20:00,138.14,138.22,138.14,138.17,9637.0,132.4868,132.5635,132.4868,132.5156,9637.0
2023-10-18 14:25:00,138.17,138.17,138.01,138.07,22947.0,132.5156,132.5156,132.3621,132.4196,22947.0
2023-10-18 14:30:00,138.05,138.22,138.05,138.12,13816.0,132.4005,132.5635,132.4005,132.4676,13816.0
2023-10-18 14:35:00,138.13,138.14,137.96,137.98,13848.0,132.4772,132.4868,132.3142,132.3333,13848.0
2023-10-18 14:40:00,137.98,138.02,137.89,137.96,15891.0,132.3333,132.3717,132.247,132.3142,15891.0
2023-10-18 14:45:00,137.98,138.0,137.9,137.92,15520.0,132.3333,132.3525,132.2566,132.2758,15520.0
2023-10-18 14:50:00,137.91,137.93,137.78,137.81,11797.0,132.2662,132.2854,132.1415,132.1703,11797.0
2023-10-18 14:55:00,137.83,137.93,137.8,137.87,24019.0,132.1895,132.2854,132.1607,132.2278,24019.0
2023-10-18 15:00:00,137.87,137.87,137.68,137.73,51207.0,132.2278,132.2278,132.0456,132.0936,51207.0
2023-10-18 15:05:00,137.73,137.74,137.61,137.61,18981.0,132.0936,132.1032,131.9785,131.9785,18981.0
2023-10-18 15:10:00,137.62,137.7,137.6,137.69,14509.0,131.9881,132.0648,131.9689,132.0552,14509.0
2023-10-18 15:15:00,137.7,137.78,137.65,137.71,45736.0,132.0648,132.1415,132.0168,132.0744,45736.0
2023-10-18 15:20:00,137.72,137.83,137.69,137.83,34639.0,132.084,132.1895,132.0552,132.1895,34639.0
2023-10-18 15:25:00,137.83,137.83,137.61,137.66,41022.0,132.1895,132.1895,131.9785,132.0264,41022.0
2023-10-18 15:30:00,137.68,137.77,137.64,137.72,101910.0,132.0456,132.1319,132.0072,132.084,101910.0
2023-10-18 15:35:00,137.75,137.78,137.64,137.65,103598.0,132.1127,132.1415,132.0072,132.0168,103598.0
2023-10-18 15:40:00,137.65,137.65,137.55,137.55,46109.0,132.0168,132.0168,131.9209,131.9209,46109.0
2023-10-18 15:45:00,137.54,137.54,137.32,137.43,57779.0,131.9113,131.9113,131.7003,131.8058,57779.0
2023-10-18 15:50:00,137.45,137.59,137.45,137.55,29469.0,131.825,131.9593,131.825,131.9209,29469.0
2023-10-18 15:55:00,137.54,137.64,137.52,137.58,37835.0,131.9113,132.0072,131.8922,131.9497,37835.0
2023-10-19 09:30:00,137.49,137.65,137.44,137.52,73968.0,131.8634,132.0168,131.8154,131.8922,73968.0
2023-10-19 09:35:00,137.5,137.61,137.4,137.6,17284.0,131.873,131.9785,131.7771,131.9689,17284.0
2023-10-19 09:40:00,137.58,137.65,137.55,137.61,16491.0,131.9497,132.0168,131.9209,131.9785,16491.0
2023-10-19 09:45:00,137.61,137.61,137.45,137.52,41210.0,131.9785,131.9785,131.825,131.8922,41210.0
2023-10-19 09:50:00,137.46,137.52,137.3,137.42,15604.0,131.8346,131.8922,131.6812,131.7963,15604.0
2023-10-19 09:55:00,137.39,137.47,137.32,137.47,56549.0,131.7675,131.8442,131.7003,131.8442,56549.0
2023-10-19 10:00:00,137.45,137.47,137.24,137.36,20403.0,131.825,131.8442,131.6236,131.7387,20403.0
2023-10-19 10:05:00,137.32,137.33,137.09,137.14,26703.0,131.7003,131.7099,131.4798,131.5277,26703.0
2023-10-19 10:10:00,137.15,137.3,137.03,137.29,48495.0,131.5373,131.6812,131.4222,131.6716,48495.0
2023-10-19 10:15:00,137.31,137.33,137.01,137.09,13038.0,131.6908,131.7099,131.403,131.4798,13038.0
2023-10-19 10:20:00,137.09,137.18,137.04,137.17,4843.0,131.4798,131.5661,131.4318,131.5565,4843.0
2023-10-19 10:25:00,137.16,137.17,136.9,136.9,20261.0,131.5469,131.5565,131.2975,131.2975,20261.0
2023-10-19 10:30:00,136.89,136.91,136.73,136.79,10941.0,131.2879,131.3071,131.1345,131.192,10941.0
2023-10-19 10:35:00,136.76,136.92,136.67,136.7,19122.0,131.1633,131.3167,131.0769,131.1057,19122.0
2023-10-19 10:40:00,136.72,136.83,136.67,136.68,25503.0,131.1249,131.2304,131.0769,131.0865,25503.0
2023-10-19 10:45:00,136.69,136.83,136.68,136.8,4225.0,131.0961,131.2304,131.0865,131.2016,4225.0
2023-10-19 10:50:00,136.78,136.91,136.77,136.8,17727.0,131.1824,131.3071,131.1729,131.2016,17727.0
2023-10-19 10:55:00,136.79,136.82,136.69,136.78,35239.0,131.192,131.2208,131.0961,131.1824,35239.0
2023-10-19 11:00:00,136.76,136.95,136.74,136.89,9861.0,131.1633,131.3455,131.1441,131.2879,9861.0
2023-10-19 11:05:00,136.91,137.05,136.85,136.99,18535.0,131.3071,131.4414,131.2496,131.3838,18535.0
2023-10-19 11:10:00,136.98,137.04,136.96,136.99,20255.0,131.3743,131.4318,131.3551,131.3838,20255.0
2023-10-19 11:15:00,136.99,137.06,136.9,137.01,16454.0,131.3838,131.451,131.2975,131.403,16454.0
2023-10-19 11:20:00,137.0,137.09,136.88,137.09,12905.0,131.3934,131.4798,131.2783,131.4798,12905.0
2023-10-19 11:25:00,137.1,137.24,137.06,137.16,11760.0,131.4893,131.6236,131.451,131.5469,11760.0
2023-10-19 11:30:00,137.15,137.27,137.14,137.27,10784.0,131.5373,131.6524,131.5277,131.6524,10784.0
2023-10-19 11:35:00,137.26,137.35,137.26,137.26,14355.0,131.6428,131.7291,131.6428,131.6428,14355.0
2023-10-19 11:40:00,137.29,137.44,137.29,137.43,6492.0,131.6716,131.8154,131.6716,131.8058,6492.0
2023-10-19 11:45:00,137.42,137.48,137.4,137.41,7294.0,131.7963,131.8538,131.7771,131.7867,7294.0
2023-10-19 11:50:00,137.39,137.39,137.26,137.29,4931.0,131.7675,131.7675,131.6428,131.6716,4931.0
2023-10-19 11:55:00,137.29,137.31,137.24,137.25,5908.0,131.6716,131.6908,131.6236,131.6332,5908.0
2023-10-19 12:00:00,137.25,137.95,137.02,137.73,34667.0,131.6332,132.3046,131.4126,132.0936,34667.0
2023-10-19 12:05:00,137.74,137.76,137.49,137.55,10564.0,132.1032,132.1223,131.8634,131.9209,10564.0
2023-10-19 12:10:00,137.59,137.64,137.52,137.55,11941.0,131.9593,132.0072,131.8922,131.9209,11941.0
2023-10-19 12:15:00,137.57,137.88,137.55,137.84,53384.0,131.9401,132.2374,131.9209,132.1991,53384.0
2023-10-19 12:20:00,137.86,138.14,137.85,137.88,26949.0,132.2182,132.4868,132.2087,132.2374,26949.0
2023-10-19 12:25:00,137.88,137.88,137.22,137.27,18694.0,132.2374,132.2374,131.6044,131.6524,18694.0
2023-10-19 12:30:00,137.32,137.46,136.99,137.0,15357.0,131.7003,131.8346,131.3838,131.3934,15357.0
2023-10-19 12:35:00,136.98,136.98,136.79,136.97,42526.0,131.3743,131.3743,131.192,131.3647,42526.0
2023-10-19 12:40:00,136.98,137.31,136.92,137.08,20378.0,131.3743,131.6908,131.3167,131.4702,20378.0
2023-10-19 12:45:00,137.11,137.5,137.11,137.5,27607.0,131.4989,131.873,131.4989,131.873,27607.0
2023-10-19 12:50:00,137.48,137.77,137.4,137.75,34932.0,131.8538,132.1319,131.7771,132.1127,34932.0
2023-10-19 12:55:00,137.76,137.92,137.71,137.81,18631.0,132.1223,132.2758,132.0744,132.1703,18631.0
2023-10-19 13:00:00,137.82,138.06,137.79,137.84,18621.0,132.1799,132.4101,132.1511,132.1991,18621.0
2023-10-19 13:05:00,137.85,138.09,137.83,138.05,32890.0,132.2087,132.4388,132.1895,132.4005,32890.0
2023-10-19 13:10:00,138.04,138.05,137.8,137.81,31239.0,132.3909,132.4005,132.1607,132.1703,31239.0
2023-10-19 13:15:00,137.82,137.98,137.69,137.85,20659.0,132.1799,132.3333,132.0552,132.2087,20659.0
2023-10-19 13:20:00,137.87,137.93,137.6,137.66,18346.0,132.2278,132.2854,131.9689,132.0264,18346.0
2023-10-19 13:25:00,137.58,137.8,137.57,137.8,8746.0,131.9497,132.1607,131.9401,132.1607,8746.0
2023-10-19 13:30:00,137.82,137.93,137.61,137.61,56253.0,132.1799,132.2854,131.9785,131.9785,56253.0
2023-10-19 13:35:00,137.64,137.66,137.31,137.35,167996.0,132.0072,132.0264,131.6908,131.7291,167996.0
2023-10-19 13:40:00,137.37,137.38,137.29,137.29,21606.0,131.7483,131.7579,131.6716,131.6716,21606.0
2023-10-19 13:45:00,137.28,137.39,137.22,137.23,23961.0,131.662,131.7675,131.6044,131.614,23961.0
2023-10-19 13:50:00,137.22,137.31,137.19,137.27,17189.0,131.6044,131.6908,131.5757,131.6524,17189.0
2023-10-19 13:55:00,137.29,137.46,137.27,137.34,14460.0,131.6716,131.8346,131.6524,131.7195,14460.0
2023-10-19 14:00:00,137.31,137.48,137.21,137.38,26324.0,131.6908,131.8538,131.5948,131.7579,26324.0
2023-10-19 14:05:00,137.35,137.36,137.2,137.21,10632.0,131.7291,131.7387,131.5853,131.5948,10632.0
2023-10-19 14:10:00,137.2,137.28,137.15,137.17,43111.0,131.5853,131.662,131.5373,131.5565,43111.0
2023-10-19 14:15:00,137.17,137.28,137.11,137.17,16138.0,131.5565,131.662,131.4989,131.5565,16138.0
2023-10-19 14:20:00,137.21,137.24,137.0,137.04,35612.0,131.5948,131.6236,131.3934,131.4318,35612.0
2023-10-19 14:25:00,137.01,137.12,137.0,137.07,35694.0,131.403,131.5085,131.3934,131.4606,35694.0
2023-10-19 14:30:00,137.08,137.08,136.81,136.85,33945.0,131.4702,131.4702,131.2112,131.2496,33945.0
2023-10-19 14:35:00,136.84,136.84,136.7,136.78,30397.0,131.24,131.24,131.1057,131.1824,30397.0
2023-10-19 14:40:00,136.73,136.74,136.57,136.58,16147.0,131.1345,131.1441,130.981,130.9906,16147.0
2023-10-19 14:45:00,136.57,136.63,136.53,136.54,22695.0,130.981,131.0386,130.9427,130.9523,22695.0
2023-10-19 14:50:00,136.53,136.61,136.5,136.53,29927.0,130.9427,131.0194,130.9139,130.9427,29927.0
2023-10-19 14:55:00,136.52,136.74,136.47,136.57,68186.0,130.9331,131.1441,130.8851,130.981,68186.0
2023-10-19 15:00:00,136.56,136.67,136.51,136.64,20506.0,130.9714,131.0769,130.9235,131.0482,20506.0
2023-10-19 15:05:00,136.64,136.65,136.5,136.5,22130.0,131.0482,131.0578,130.9139,130.9139,22130.0
2023-10-19 15:10:00,136.49,136.57,136.43,136.43,41348.0,130.9043,130.981,130.8468,130.8468,41348.0
2023-10-19 15:15:00,136.44,136.45,136.28,136.44,41710.0,130.8564,130.8659,130.7029,130.8564,41710.0
2023-10-19 15:20:00,136.44,136.48,136.35,136.38,19492.0,130.8564,130.8947,130.77,130.7988,19492.0
2023-10-19 15:25:00,136.37,136.43,136.31,136.42,35648.0,130.7892,130.8468,130.7317,130.8372,35648.0
2023-10-19 15:30:00,136.43,136.59,136.42,136.57,74509.0,130.8468,131.0002,130.8372,130.981,74509.0
2023-10-19 15:35:00,136.55,136.6,136.41,136.41,27567.0,130.9619,131.0098,130.8276,130.8276,27567.0
2023-10-19 15:40:00,136.4,136.41,136.2,136.21,36759.0,130.818,130.8276,130.6262,130.6358,36759.0
2023-10-19 15:45:00,136.2,136.49,136.13,136.47,97388.0,130.6262,130.9043,130.559,130.8851,97388.0
2023-10-19 15:50:00,136.5,136.64,136.4,136.46,64690.0,130.9139,131.0482,130.818,130.8755,64690.0
2023-10-19 15:55:00,136.43,136.48,136.31,136.31,44890.0,130.8468,130.8947,130.7317,130.7317,44890.0
2023-10-20 09:30:00,136.27,136.56,136.15,136.53,96228.0,130.6933,130.9714,130.5782,130.9427,96228.0
2023-10-20 09:35:00,136.54,136.57,136.2,136.2,37268.0,130.9523,130.981,130.6262,130.6262,37268.0
2023-10-20 09:40:00,136.21,136.38,136.1,136.13,18334.0,130.6358,130.7988,130.5303,130.559,18334.0
2023-10-20 09:45:00,136.18,136.36,136.14,136.36,33005.0,130.607,130.7796,130.5686,130.7796,33005.0
2023-10-20 09:50:00,136.42,136.43,136.09,136.16,19926.0,130.8372,130.8468,130.5207,130.5878,19926.0
2023-10-20 09:55:00,136.15,136.19,136.0,136.0,19919.0,130.5782,130.6166,130.4344,130.4344,19919.0
2023-10-20 10:00:00,135.99,135.99,135.81,135.83,16487.0,130.4248,130.4248,130.2521,130.2713,16487.0
2023-10-20 10:05:00,135.86,135.86,135.64,135.72,20218.0,130.3001,130.3001,130.0891,130.1658,20218.0
2023-10-20 10:10:00,135.7,135.73,135.55,135.6,40069.0,130.1466,130.1754,130.0028,130.0507,40069.0
2023-10-20 10:15:00,135.6,135.63,135.48,135.49,14148.0,130.0507,130.0795,129.9356,129.9452,14148.0
2023-10-20 10:20:00,135.48,135.64,135.39,135.56,20298.0,129.9356,130.0891,129.8493,130.0124,20298.0
2023-10-20 10:25:00,135.57,135.62,135.54,135.57,31482.0,130.022,130.0699,129.9932,130.022,31482.0
2023-10-20 10:30:00,135.55,135.83,135.51,135.81,29833.0,130.0028,130.2713,129.9644,130.2521,29833.0
2023-10-20 10:35:00,135.81,135.84,135.61,135.63,62917.0,130.2521,130.2809,130.0603,130.0795,62917.0
2023-10-20 10:40:00,135.63,135.66,135.51,135.55,33613.0,130.0795,130.1083,129.9644,130.0028,33613.0
2023-10-20 10:45:00,135.55,135.87,135.51,135.87,19079.0,130.0028,130.3097,129.9644,130.3097,19079.0
2023-10-20 10:50:00,135.85,135.86,135.75,135.79,22289.0,130.2905,130.3001,130.1946,130.233,22289.0
2023-10-20 10:55:00,135.79,135.8,135.7,135.74,13742.0,130.233,130.2425,130.1466,130.185,13742.0
2023-10-20 11:00:00,135.79,135.89,135.76,135.83,17613.0,130.233,130.3289,130.2042,130.2713,17613.0
2023-10-20 11:05:00,135.86,135.92,135.81,135.84,31767.0,130.3001,130.3576,130.2521,130.2809,31767.0
2023-10-20 11:10:00,135.82,135.88,135.76,135.84,19487.0,130.2617,130.3193,130.2042,130.2809,19487.0
2023-10-20 11:15:00,135.82,135.86,135.67,135.76,48618.0,130.2617,130.3001,130.1179,130.2042,48618.0
2023-10-20 11:20:00,135.78,135.79,135.66,135.69,10695.0,130.2234,130.233,130.1083,130.137,10695.0
2023-10-20 11:25:00,135.68,135.77,135.66,135.73,13263.0,130.1275,130.2138,130.1083,130.1754,13263.0
2023-10-20 11:30:00,135.69,135.7,135.53,135.61,21863.0,130.137,130.1466,129.9836,130.0603,21863.0
2023-10-20 11:35:00,135.59,135.72,135.59,135.69,17271.0,130.0411,130.1658,130.0411,130.137,17271.0
2023-10-20 11:40:00,135.69,135.71,135.64,135.67,15206.0,130.137,130.1562,130.0891,130.1179,15206.0
2023-10-20 11:45:00,135.68,135.91,135.67,135.86,19340.0,130.1275,130.348,130.1179,130.3001,19340.0
2023-10-20 11:50:00,135.86,135.91,135.79,135.9,16266.0,130.3001,130.348,130.233,130.3385,16266.0
2023-10-20 11:55:00,135.9,136.03,135.89,135.93,27778.0,130.3385,130.4631,130.3289,130.3672,27778.0
2023-10-20 12:00:00,135.92,135.93,135.71,135.8,14301.0,130.3576,130.3672,130.1562,130.2425,14301.0
2023-10-20 12:05:00,135.77,135.77,135.61,135.64,14704.0,130.2138,130.2138,130.0603,130.0891,14704.0
2023-10-20 12:10:00,135.63,135.66,135.59,135.62,8515.0,130.0795,130.1083,130.0411,130.0699,8515.0
2023-10-20 12:15:00,135.6,135.7,135.58,135.69,13096.0,130.0507,130.1466,130.0316,130.137,13096.0
2023-10-20 12:20:00,135.69,136.02,135.67,136.01,28796.0,130.137,130.4535,130.1179,130.444,28796.0
2023-10-20 12:25:00,136.02,136.02,135.75,135.8,14257.0,130.4535,130.4535,130.1946,130.2425,14257.0
2023-10-20 12:30:00,135.81,135.91,135.81,135.91,31366.0,130.2521,130.348,130.2521,130.348,31366.0
2023-10-20 12:35:00,135.9,136.03,135.86,135.94,14560.0,130.3385,130.4631,130.3001,130.3768,14560.0
2023-10-20 12:40:00,135.96,135.96,135.83,135.83,11337.0,130.396,130.396,130.2713,130.2713,11337.0
2023-10-20 12:45:00,135.84,135.99,135.84,135.99,12450.0,130.2809,130.4248,130.2809,130.4248,12450.0
2023-10-20 12:50:00,135.97,135.97,135.86,135.89,5367.0,130.4056,130.4056,130.3001,130.3289,5367.0
2023-10-20 12:55:00,135.84,136.05,135.84,135.98,27241.0,130.2809,130.4823,130.2809,130.4152,27241.0
2023-10-20 13:00:00,135.97,135.98,135.73,135.76,21987.0,130.4056,130.4152,130.1754,130.2042,21987.0
2023-10-20 13:05:00,135.74,135.75,135.56,135.6,15099.0,130.185,130.1946,130.0124,130.0507,15099.0
2023-10-20 13:10:00,135.59,135.7,135.59,135.67,6781.0,130.0411,130.1466,130.0411,130.1179,6781.0
2023-10-20 13:15:00,135.65,136.01,135.63,135.96,42617.0,130.0987,130.444,130.0795,130.396,42617.0
2023-10-20 13:20:00,135.95,136.0,135.85,135.92,26942.0,130.3864,130.4344,130.2905,130.3576,26942.0
2023-10-20 13:25:00,135.9,135.94,135.82,135.88,33603.0,130.3385,130.3768,130.2617,130.3193,33603.0
2023-10-20 13:30:00,135.88,135.89,135.76,135.85,20354.0,130.3193,130.3289,130.2042,130.2905,20354.0
2023-10-20 13:35:00,135.84,135.87,135.76,135.76,22686.0,130.2809,130.3097,130.2042,130.2042,22686.0
2023-10-20 13:40:00,135.75,135.97,135.75,135.9,35690.0,130.1946,130.4056,130.1946,130.3385,35690.0
2023-10-20 13:45:00,135.9,135.92,135.75,135.76,35075.0,130.3385,130.3576,130.1946,130.2042,35075.0
2023-10-20 13:50:00,135.75,135.8,135.62,135.77,29159.0,130.1946,130.2425,130.0699,130.2138,29159.0
2023-10-20 13:55:00,135.77,135.85,135.75,135.85,30500.0,130.2138,130.2905,130.1946,130.2905,30500.0
2023-10-20 14:00:00,135.86,135.88,135.74,135.79,37597.0,130.3001,130.3193,130.185,130.233,37597.0
2023-10-20 14:05:00,135.77,135.83,135.67,135.76,41022.0,130.2138,130.2713,130.1179,130.2042,41022.0
2023-10-20 14:10:00,135.72,135.73,135.53,135.55,58527.0,130.1658,130.1754,129.9836,130.0028,58527.0
2023-10-20 14:15:00,135.55,135.57,135.4,135.5,71064.0,130.0028,130.022,129.8589,129.9548,71064.0
2023-10-20 14:20:00,135.5,135.55,135.43,135.46,27662.0,129.9548,130.0028,129.8877,129.9165,27662.0
2023-10-20 14:25:00,135.45,135.48,135.4,135.46,23635.0,129.9069,129.9356,129.8589,129.9165,23635.0
2023-10-20 14:30:00,135.44,135.57,135.36,135.55,30052.0,129.8973,130.022,129.8206,130.0028,30052.0
2023-10-20 14:35:00,135.55,135.7,135.5,135.53,50736.0,130.0028,130.1466,129.9548,129.9836,50736.0
2023-10-20 14:40:00,135.53,135.55,135.4,135.55,26918.0,129.9836,130.0028,129.8589,130.0028,26918.0
2023-10-20 14:45:00,135.53,135.6,135.47,135.5,29386.0,129.9836,130.0507,129.9261,129.9548,29386.0
2023-10-20 14:50:00,135.5,135.51,135.41,135.46,23072.0,129.9548,129.9644,129.8685,129.9165,23072.0
2023-10-20 14:55:00,135.45,135.6,135.4,135.45,26722.0,129.9069,130.0507,129.8589,129.9069,26722.0
2023-10-20 15:00:00,135.44,135.54,135.39,135.4,14936.0,129.8973,129.9932,129.8493,129.8589,14936.0
2023-10-20 15:05:00,135.42,135.52,135.35,135.36,29941.0,129.8781,129.974,129.811,129.8206,29941.0
2023-10-20 15:10:00,135.36,135.41,135.25,135.34,40201.0,129.8206,129.8685,129.7151,129.8014,40201.0
2023-10-20 15:15:00,135.31,135.53,135.27,135.53,22218.0,129.7726,129.9836,129.7342,129.9836,22218.0
2023-10-20 15:20:00,135.49,135.5,135.27,135.29,31278.0,129.9452,129.9548,129.7342,129.7534,31278.0
2023-10-20 15:25:00,135.29,135.39,135.16,135.37,55475.0,129.7534,129.8493,129.6287,129.8301,55475.0
2023-10-20 15:30:00,135.37,135.42,135.27,135.33,34881.0,129.8301,129.8781,129.7342,129.7918,34881.0
2023-10-20 15:35:00,135.3,135.35,135.19,135.24,37526.0,129.763,129.811,129.6575,129.7055,37526.0
2023-10-20 15:40:00,135.23,135.23,135.03,135.04,44707.0,129.6959,129.6959,129.5041,129.5136,44707.0
2023-10-20 15:45:00,135.03,135.17,134.96,135.15,85037.0,129.5041,129.6383,129.4369,129.6191,85037.0
2023-10-20 15:50:00,135.15,135.15,134.95,134.97,77887.0,129.6191,129.6191,129.4273,129.4465,77887.0
2023-10-20 15:55:00,134.98,135.13,134.94,134.96,100469.0,129.4561,129.6,129.4177,129.4369,100469.0
2023-10-23 09:30:00,134.51,134.59,134.22,134.44,79964.0,129.0053,129.0821,128.7272,128.9382,79964.0
2023-10-23 09:35:00,134.45,134.52,134.24,134.44,40841.0,128.9478,129.0149,128.7464,128.9382,40841.0
2023-10-23 09:40:00,134.41,134.44,134.11,134.25,33904.0,128.9094,128.9382,128.6217,128.756,33904.0
2023-10-23 09:45:00,134.23,134.64,134.16,134.59,28989.0,128.7368,129.13,128.6697,129.0821,28989.0
2023-10-23 09:50:00,134.64,134.74,134.36,134.72,31606.0,129.13,129.2259,128.8615,129.2067,31606.0
2023-10-23 09:55:00,134.7,134.82,134.65,134.79,29623.0,129.1876,129.3027,129.1396,129.2739,29623.0
2023-10-23 10:00:00,134.84,134.89,134.7,134.7,23698.0,129.3218,129.3698,129.1876,129.1876,23698.0
2023-10-23 10:05:00,134.72,134.81,134.67,134.77,15657.0,129.2067,129.2931,129.1588,129.2547,15657.0
2023-10-23 10:10:00,134.77,134.89,134.77,134.81,13539.0,129.2547,129.3698,129.2547,129.2931,13539.0
2023-10-23 10:15:00,134.81,134.93,134.68,134.89,16791.0,129.2931,129.4082,129.1684,129.3698,16791.0
2023-10-23 10:20:00,134.91,134.99,134.83,134.97,16354.0,129.389,129.4657,129.3122,129.4465,16354.0
2023-10-23 10:25:00,134.99,135.0,134.7,134.7,24219.0,129.4657,129.4753,129.1876,129.1876,24219.0
2023-10-23 10:30:00,134.69,134.77,134.52,134.55,15751.0,129.178,129.2547,129.0149,129.0437,15751.0
2023-10-23 10:35:00,134.56,134.66,134.47,134.63,27651.0,129.0533,129.1492,128.967,129.1204,27651.0
2023-10-23 10:40:00,134.65,134.84,134.63,134.8,30272.0,129.1396,129.3218,129.1204,129.2835,30272.0
2023-10-23 10:45:00,134.8,134.86,134.76,134.77,17304.0,129.2835,129.341,129.2451,129.2547,17304.0
2023-10-23 10:50:00,134.77,134.96,134.75,134.75,8128.0,129.2547,129.4369,129.2355,129.2355,8128.0
2023-10-23 10:55:00,134.74,134.8,134.73,134.76,10724.0,129.2259,129.2835,129.2163,129.2451,10724.0
2023-10-23 11:00:00,134.76,134.83,134.7,134.8,71154.0,129.2451,129.3122,129.1876,129.2835,71154.0
2023-10-23 11:05:00,134.83,134.88,134.77,134.83,14431.0,129.3122,129.3602,129.2547,129.3122,14431.0
2023-10-23 11:10:00,134.84,134.93,134.83,134.92,11167.0,129.3218,129.4082,129.3122,129.3986,11167.0
2023-10-23 11:15:00,134.94,134.97,134.89,134.92,17607.0,129.4177,129.4465,129.3698,129.3986,17607.0
2023-10-23 11:20:00,134.91,135.16,134.91,135.05,39460.0,129.389,129.6287,129.389,129.5232,39460.0
2023-10-23 11:25:00,135.07,135.14,134.97,134.98,7845.0,129.5424,129.6096,129.4465,129.4561,7845.0
2023-10-23 11:30:00,135.0,135.1,134.98,135.07,33702.0,129.4753,129.5712,129.4561,129.5424,33702.0
2023-10-23 11:35:00,135.09,135.16,135.04,135.08,65191.0,129.5616,129.6287,129.5136,129.552,65191.0
2023-10-23 11:40:00,135.09,135.1,134.96,134.97,9870.0,129.5616,129.5712,129.4369,129.4465,9870.0
2023-10-23 11:45:00,134.92,135.01,134.82,134.93,11302.0,129.3986,129.4849,129.3027,129.4082,11302.0
2023-10-23 11:50:00,134.93,135.0,134.93,134.96,3312.0,129.4082,129.4753,129.4082,129.4369,3312.0
2023-10-23 11:55:00,134.96,135.1,134.95,135.09,6961.0,129.4369,129.5712,129.4273,129.5616,6961.0
2023-10-23 12:00:00,135.09,135.09,134.96,134.96,8329.0,129.5616,129.5616,129.4369,129.4369,8329.0
2023-10-23 12:05:00,134.98,135.03,134.94,135.0,7548.0,129.4561,129.5041,129.4177,129.4753,7548.0
2023-10-23 12:10:00,135.0,135.0,134.9,134.94,7683.0,129.4753,129.4753,129.3794,129.4177,7683.0
2023-10-23 12:15:00,134.89,134.89,134.63,134.63,18531.0,129.3698,129.3698,129.1204,129.1204,18531.0
2023-10-23 12:20:00,134.64,134.85,134.59,134.81,16761.0,129.13,129.3314,129.0821,129.2931,16761.0
2023-10-23 12:25:00,134.81,134.88,134.78,134.85,8509.0,129.2931,129.3602,129.2643,129.3314,8509.0
2023-10-23 12:30:00,134.85,134.89,134.82,134.84,10516.0,129.3314,129.3698,129.3027,129.3218,10516.0
2023-10-23 12:35:00,134.85,134.91,134.82,134.88,20905.0,129.3314,129.389,129.3027,129.3602,20905.0
2023-10-23 12:40:00,134.87,134.89,134.82,134.83,5730.0,129.3506,129.3698,129.3027,129.3122,5730.0
2023-10-23 12:45:00,134.84,134.91,134.84,134.86,6575.0,129.3218,129.389,129.3218,129.341,6575.0
2023-10-23 12:50:00,134.86,134.91,134.84,134.89,18498.0,129.341,129.389,129.3218,129.3698,18498.0
2023-10-23 12:55:00,134.9,135.24,134.9,135.24,27834.0,129.3794,129.7055,129.3794,129.7055,27834.0
2023-10-23 13:00:00,135.24,135.24,135.02,135.04,22537.0,129.7055,129.7055,129.4945,129.5136,22537.0
2023-10-23 13:05:00,135.08,135.15,135.08,135.09,55771.0,129.552,129.6191,129.552,129.5616,55771.0
2023-10-23 13:10:00,135.08,135.08,134.9,134.95,60934.0,129.552,129.552,129.3794,129.4273,60934.0
2023-10-23 13:15:00,134.95,134.95,134.76,134.77,52717.0,129.4273,129.4273,129.2451,129.2547,52717.0
2023-10-23 13:20:00,134.77,134.88,134.69,134.78,92182.0,129.2547,129.3602,129.178,129.2643,92182.0
2023-10-23 13:25:00,134.76,134.77,134.68,134.77,49599.0,129.2451,129.2547,129.1684,129.2547,49599.0
2023-10-23 13:30:00,134.77,134.86,134.71,134.83,19711.0,129.2547,129.341,129.1972,129.3122,19711.0
2023-10-23 13:35:00,134.83,134.91,134.82,134.88,15625.0,129.3122,129.389,129.3027,129.3602,15625.0
2023-10-23 13:40:00,134.88,134.99,134.84,134.94,22226.0,129.3602,129.4657,129.3218,129.4177,22226.0
2023-10-23 13:45:00,134.94,134.99,134.87,134.95,266617.0,129.4177,129.4657,129.3506,129.4273,266617.0
2023-10-23 13:50:00,134.97,134.98,134.81,134.83,44524.0,129.4465,129.4561,129.2931,129.3122,44524.0
2023-10-23 13:55:00,134.83,134.84,134.67,134.72,17338.0,129.3122,129.3218,129.1588,129.2067,17338.0
2023-10-23 14:00:00,134.71,134.71,134.55,134.61,41382.0,129.1972,129.1972,129.0437,129.1012,41382.0
2023-10-23 14:05:00,134.62,134.75,134.61,134.74,6148.0,129.1108,129.2355,129.1012,129.2259,6148.0
2023-10-23 14:10:00,134.73,134.73,134.55,134.61,164245.0,129.2163,129.2163,129.0437,129.1012,164245.0
2023-10-23 14:15:00,134.6,134.63,134.44,134.47,26374.0,129.0917,129.1204,128.9382,128.967,26374.0
2023-10-23 14:20:00,134.46,134.56,134.37,134.49,36734.0,128.9574,129.0533,128.8711,128.9862,36734.0
2023-10-23 14:25:00,134.48,134.57,134.44,134.5,41623.0,128.9766,129.0629,128.9382,128.9957,41623.0
2023-10-23 14:30:00,134.52,134.59,134.48,134.48,7536.0,129.0149,129.0821,128.9766,128.9766,7536.0
2023-10-23 14:35:00,134.47,134.64,134.47,134.64,25638.0,128.967,129.13,128.967,129.13,25638.0
2023-10-23 14:40:00,134.65,134.81,134.54,134.59,53011.0,129.1396,129.2931,129.0341,129.0821,53011.0
2023-10-23 14:45:00,134.59,134.75,134.54,134.64,24228.0,129.0821,129.2355,129.0341,129.13,24228.0
2023-10-23 14:50:00,134.66,134.67,134.59,134.65,33220.0,129.1492,129.1588,129.0821,129.1396,33220.0
2023-10-23 14:55:00,134.66,134.69,134.57,134.66,85555.0,129.1492,129.178,129.0629,129.1492,85555.0
2023-10-23 15:00:00,134.68,134.71,134.56,134.67,25923.0,129.1684,129.1972,129.0533,129.1588,25923.0
2023-10-23 15:05:00,134.66,134.68,134.46,134.49,31127.0,129.1492,129.1684,128.9574,128.9862,31127.0
2023-10-23 15:10:00,134.48,134.51,134.3,134.41,40169.0,128.9766,129.0053,128.8039,128.9094,40169.0
2023-10-23 15:15:00,134.42,134.44,134.3,134.32,43155.0,128.919,128.9382,128.8039,128.8231,43155.0
2023-10-23 15:20:00,134.33,134.33,133.98,134.09,50334.0,128.8327,128.8327,128.497,128.6025,50334.0
2023-10-23 15:25:00,134.08,134.17,133.98,133.99,36980.0,128.5929,128.6793,128.497,128.5066,36980.0
2023-10-23 15:30:00,134.0,134.06,133.92,134.04,40380.0,128.5162,128.5738,128.4395,128.5546,40380.0
2023-10-23 15:35:00,134.03,134.04,133.86,133.93,38925.0,128.545,128.5546,128.3819,128.4491,38925.0
2023-10-23 15:40:00,133.92,134.08,133.88,134.04,45827.0,128.4395,128.5929,128.4011,128.5546,45827.0
2023-10-23 15:45:00,134.02,134.19,134.0,134.13,42184.0,128.5354,128.6984,128.5162,128.6409,42184.0
2023-10-23 15:50:00,134.13,134.13,133.94,133.97,43421.0,128.6409,128.6409,128.4587,128.4874,43421.0
2023-10-23 15:55:00,133.97,134.03,133.88,134.0,29963.0,128.4874,128.545,128.4011,128.5162,29963.0
2023-10-24 09:30:00,134.61,135.06,134.47,135.0,85715.0,129.1012,129.5328,128.967,129.4753,85715.0
2023-10-24 09:35:00,135.01,135.14,134.94,135.05,271598.0,129.4849,129.6096,129.4177,129.5232,271598.0
2023-10-24 09:40:00,135.0,135.0,134.72,134.83,35780.0,129.4753,129.4753,129.2067,129.3122,35780.0
2023-10-24 09:45:00,134.81,134.82,134.59,134.82,54707.0,129.2931,129.3027,129.0821,129.3027,54707.0
2023-10-24 09:50:00,134.85,134.89,134.64,134.81,39228.0,129.3314,129.3698,129.13,129.2931,39228.0
2023-10-24 09:55:00,134.8,135.08,134.75,135.02,159664.0,129.2835,129.552,129.2355,129.4945,159664.0
2023-10-24 10:00:00,135.02,135.02,134.61,134.71,41118.0,129.4945,129.4945,129.1012,129.1972,41118.0
2023-10-24 10:05:00,134.72,134.97,134.68,134.95,47174.0,129.2067,129.4465,129.1684,129.4273,47174.0
2023-10-24 10:10:00,134.97,135.03,134.87,135.03,124323.0,129.4465,129.5041,129.3506,129.5041,124323.0
2023-10-24 10:15:00,135.02,135.09,134.95,134.99,79227.0,129.4945,129.5616,129.4273,129.4657,79227.0
2023-10-24 10:20:00,135.01,135.15,134.88,135.12,237301.0,129.4849,129.6191,129.3602,129.5904,237301.0
2023-10-24 10:25:00,135.13,135.24,135.11,135.24,19349.0,129.6,129.7055,129.5808,129.7055,19349.0
2023-10-24 10:30:00,135.26,135.26,135.08,135.16,37961.0,129.7246,129.7246,129.552,129.6287,37961.0
2023-10-24 10:35:00,135.16,135.22,135.05,135.16,50065.0,129.6287,129.6863,129.5232,129.6287,50065.0
2023-10-24 10:40:00,135.18,135.18,135.12,135.13,21207.0,129.6479,129.6479,129.5904,129.6,21207.0
2023-10-24 10:45:00,135.12,135.26,135.1,135.26,28182.0,129.5904,129.7246,129.5712,129.7246,28182.0
2023-10-24 10:50:00,135.28,135.31,135.22,135.26,24144.0,129.7438,129.7726,129.6863,129.7246,24144.0
2023-10-24 10:55:00,135.29,135.34,135.16,135.17,15278.0,129.7534,129.8014,129.6287,129.6383,15278.0
2023-10-24 11:00:00,135.18,135.18,134.94,135.07,30071.0,129.6479,129.6479,129.4177,129.5424,30071.0
2023-10-24 11:05:00,135.05,135.1,135.03,135.05,6101.0,129.5232,129.5712,129.5041,129.5232,6101.0
2023-10-24 11:10:00,135.03,135.07,134.94,134.95,16152.0,129.5041,129.5424,129.4177,129.4273,16152.0
2023-10-24 11:15:00,134.95,135.05,134.9,135.01,25008.0,129.4273,129.5232,129.3794,129.4849,25008.0
2023-10-24 11:20:00,135.0,135.05,134.8,134.84,25192.0,129.4753,129.5232,129.2835,129.3218,25192.0
2023-10-24 11:25:00,134.8,134.9,134.8,134.82,19866.0,129.2835,129.3794,129.2835,129.3027,19866.0
2023-10-24 11:30:00,134.81,134.9,134.8,134.85,11454.0,129.2931,129.3794,129.2835,129.3314,11454.0
2023-10-24 11:35:00,134.84,134.86,134.76,134.81,18555.0,129.3218,129.341,129.2451,129.2931,18555.0
2023-10-24 11:40:00,134.84,134.92,134.8,134.87,9414.0,129.3218,129.3986,129.2835,129.3506,9414.0
2023-10-24 11:45:00,134.88,134.95,134.83,134.84,6350.0,129.3602,129.4273,129.3122,129.3218,6350.0
2023-10-24 11:50:00,134.8,134.84,134.69,134.8,15223.0,129.2835,129.3218,129.178,129.2835,15223.0
2023-10-24 11:55:00,134.8,134.85,134.72,134.84,12187.0,129.2835,129.3314,129.2067,129.3218,12187.0
2023-10-24 12:00:00,134.88,134.94,134.76,134.88,20507.0,129.3602,129.4177,129.2451,129.3602,20507.0
2023-10-24 12:05:00,134.89,134.91,134.79,134.82,10479.0,129.3698,129.389,129.2739,129.3027,10479.0
2023-10-24 12:10:00,134.82,134.87,134.8,134.84,10167.0,129.3027,129.3506,129.2835,129.3218,10167.0
2023-10-24 12:15:00,134.83,134.83,134.62,134.63,23271.0,129.3122,129.3122,129.1108,129.1204,23271.0
2023-10-24 12:20:00,134.64,134.64,134.48,134.48,19504.0,129.13,129.13,128.9766,128.9766,19504.0
2023-10-24 12:25:00,134.5,134.62,134.5,134.51,10658.0,128.9957,129.1108,128.9957,129.0053,10658.0
2023-10-24 12:30:00,134.51,134.59,134.49,134.58,10060.0,129.0053,129.0821,128.9862,129.0725,10060.0
2023-10-24 12:35:00,134.55,134.59,134.46,134.56,17085.0,129.0437,129.0821,128.9574,129.0533,17085.0
2023-10-24 12:40:00,134.57,134.6,134.52,134.57,7661.0,129.0629,129.0917,129.0149,129.0629,7661.0
2023-10-24 12:45:00,134.56,134.61,134.44,134.44,33558.0,129.0533,129.1012,128.9382,128.9382,33558.0
2023-10-24 12:50:00,134.45,134.46,134.33,134.35,20215.0,128.9478,128.9574,128.8327,128.8519,20215.0
2023-10-24 12:55:00,134.36,134.5,134.35,134.5,29931.0,128.8615,128.9957,128.8519,128.9957,29931.0
2023-10-24 13:00:00,134.49,134.66,134.47,134.59,11600.0,128.9862,129.1492,128.967,129.0821,11600.0
2023-10-24 13:05:00,134.59,134.6,134.54,134.57,8318.0,129.0821,129.0917,129.0341,129.0629,8318.0
2023-10-24 13:10:00,134.56,134.56,134.41,134.48,10844.0,129.0533,129.0533,128.9094,128.9766,10844.0
2023-10-24 13:15:00,134.47,134.55,134.45,134.55,12278.0,128.967,129.0437,128.9478,129.0437,12278.0
2023-10-24 13:20:00,134.57,134.62,134.54,134.55,10877.0,129.0629,129.1108,129.0341,129.0437,10877.0
2023-10-24 13:25:00,134.53,134.65,134.5,134.65,16453.0,129.0245,129.1396,128.9957,129.1396,16453.0
2023-10-24 13:30:00,134.67,134.78,134.63,134.64,22910.0,129.1588,129.2643,129.1204,129.13,22910.0
2023-10-24 13:35:00,134.64,134.7,134.62,134.67,12568.0,129.13,129.1876,129.1108,129.1588,12568.0
2023-10-24 13:40:00,134.68,134.74,134.66,134.72,11349.0,129.1684,129.2259,129.1492,129.2067,11349.0
2023-10-24 13:45:00,134.68,134.75,134.66,134.68,8520.0,129.1684,129.2355,129.1492,129.1684,8520.0
2023-10-24 13:50:00,134.69,134.73,134.64,134.69,32336.0,129.178,129.2163,129.13,129.178,32336.0
2023-10-24 13:55:00,134.68,134.69,134.53,134.63,28109.0,129.1684,129.178,129.0245,129.1204,28109.0
2023-10-24 14:00:00,134.63,134.71,134.57,134.63,54466.0,129.1204,129.1972,129.0629,129.1204,54466.0
2023-10-24 14:05:00,134.66,134.74,134.66,134.7,26661.0,129.1492,129.2259,129.1492,129.1876,26661.0
2023-10-24 14:10:00,134.72,134.77,134.66,134.75,25287.0,129.2067,129.2547,129.1492,129.2355,25287.0
2023-10-24 14:15:00,134.75,134.78,134.69,134.74,11725.0,129.2355,129.2643,129.178,129.2259,11725.0
2023-10-24 14:20:00,134.73,134.78,134.68,134.78,25923.0,129.2163,129.2643,129.1684,129.2643,25923.0
2023-10-24 14:25:00,134.78,134.83,134.76,134.83,19271.0,129.2643,129.3122,129.2451,129.3122,19271.0
2023-10-24 14:30:00,134.84,135.04,134.84,134.94,19015.0,129.3218,129.5136,129.3218,129.4177,19015.0
2023-10-24 14:35:00,134.94,134.99,134.89,134.93,16654.0,129.4177,129.4657,129.3698,129.4082,16654.0
2023-10-24 14:40:00,134.94,135.03,134.9,135.03,13858.0,129.4177,129.5041,129.3794,129.5041,13858.0
2023-10-24 14:45:00,135.05,135.06,134.99,135.03,21972.0,129.5232,129.5328,129.4657,129.5041,21972.0
2023-10-24 14:50:00,135.03,135.08,134.97,135.07,37793.0,129.5041,129.552,129.4465,129.5424,37793.0
2023-10-24 14:55:00,135.06,135.09,135.01,135.03,27993.0,129.5328,129.5616,129.4849,129.5041,27993.0
2023-10-24 15:00:00,135.03,135.1,135.02,135.05,19903.0,129.5041,129.5712,129.4945,129.5232,19903.0
2023-10-24 15:05:00,135.04,135.04,134.93,134.95,16768.0,129.5136,129.5136,129.4082,129.4273,16768.0
2023-10-24 15:10:00,134.94,135.04,134.93,134.97,34736.0,129.4177,129.5136,129.4082,129.4465,34736.0
2023-10-24 15:15:00,134.98,135.12,134.98,135.09,24558.0,129.4561,129.5904,129.4561,129.5616,24558.0
2023-10-24 15:20:00,135.09,135.14,135.02,135.06,18024.0,129.5616,129.6096,129.4945,129.5328,18024.0
2023-10-24 15:25:00,135.05,135.11,135.03,135.1,37904.0,129.5232,129.5808,129.5041,129.5712,37904.0
2023-10-24 15:30:00,135.1,135.11,135.02,135.03,42501.0,129.5712,129.5808,129.4945,129.5041,42501.0
2023-10-24 15:35:00,135.02,135.07,134.97,135.01,79584.0,129.4945,129.5424,129.4465,129.4849,79584.0
2023-10-24 15:40:00,135.0,135.08,135.0,135.05,32931.0,129.4753,129.552,129.4753,129.5232,32931.0
2023-10-24 15:45:00,135.05,135.07,134.98,134.98,26201.0,129.5232,129.5424,129.4561,129.4561,26201.0
2023-10-24 15:50:00,134.98,135.04,134.88,134.91,62625.0,129.4561,129.5136,129.3602,129.389,62625.0
2023-10-24 15:55:00,134.92,135.05,134.85,134.85,36907.0,129.3986,129.5232,129.3314,129.3314,36907.0
2023-10-25 09:30:00,134.64,134.88,134.63,134.83,89160.0,129.13,129.3602,129.1204,129.3122,89160.0
2023-10-25 09:35:00,134.82,134.84,134.53,134.62,23043.0,129.3027,129.3218,129.0245,129.1108,23043.0
2023-10-25 09:40:00,134.6,134.64,134.39,134.48,17779.0,129.0917,129.13,128.8902,128.9766,17779.0
2023-10-25 09:45:00,134.45,134.45,134.21,134.35,19523.0,128.9478,128.9478,128.7176,128.8519,19523.0
2023-10-25 09:50:00,134.31,134.47,134.28,134.33,19974.0,128.8135,128.967,128.7848,128.8327,19974.0
2023-10-25 09:55:00,134.37,134.42,134.28,134.29,10762.0,128.8711,128.919,128.7848,128.7943,10762.0
2023-10-25 10:00:00,134.21,134.21,134.01,134.01,9089.0,128.7176,128.7176,128.5258,128.5258,9089.0
2023-10-25 10:05:00,134.0,134.05,133.89,133.95,19334.0,128.5162,128.5642,128.4107,128.4683,19334.0
2023-10-25 10:10:00,133.96,134.02,133.89,133.94,14467.0,128.4778,128.5354,128.4107,128.4587,14467.0
2023-10-25 10:15:00,133.95,133.99,133.88,133.97,20045.0,128.4683,128.5066,128.4011,128.4874,20045.0
2023-10-25 10:20:00,133.97,134.02,133.88,134.0,19809.0,128.4874,128.5354,128.4011,128.5162,19809.0
2023-10-25 10:25:00,134.0,134.1,133.98,134.01,25216.0,128.5162,128.6121,128.497,128.5258,25216.0
2023-10-25 10:30:00,133.99,134.15,133.94,134.08,19825.0,128.5066,128.6601,128.4587,128.5929,19825.0
2023-10-25 10:35:00,134.12,134.42,134.0,134.36,23368.0,128.6313,128.919,128.5162,128.8615,23368.0
2023-10-25 10:40:00,134.36,134.4,134.27,134.4,13040.0,128.8615,128.8998,128.7752,128.8998,13040.0
2023-10-25 10:45:00,134.37,134.63,134.34,134.55,53839.0,128.8711,129.1204,128.8423,129.0437,53839.0
2023-10-25 10:50:00,134.54,134.59,134.43,134.53,23673.0,129.0341,129.0821,128.9286,129.0245,23673.0
2023-10-25 10:55:00,134.49,134.61,134.47,134.53,18902.0,128.9862,129.1012,128.967,129.0245,18902.0
2023-10-25 11:00:00,134.51,134.8,134.5,134.71,47747.0,129.0053,129.2835,128.9957,129.1972,47747.0
2023-10-25 11:05:00,134.7,134.81,134.61,134.67,27613.0,129.1876,129.2931,129.1012,129.1588,27613.0
2023-10-25 11:10:00,134.66,134.74,134.57,134.74,42184.0,129.1492,129.2259,129.0629,129.2259,42184.0
2023-10-25 11:15:00,134.73,134.82,134.66,134.81,29505.0,129.2163,129.3027,129.1492,129.2931,29505.0
2023-10-25 11:20:00,134.8,134.82,134.63,134.66,17361.0,129.2835,129.3027,129.1204,129.1492,17361.0
2023-10-25 11:25:00,134.66,134.94,134.62,134.87,36075.0,129.1492,129.4177,129.1108,129.3506,36075.0
2023-10-25 11:30:00,134.86,134.87,134.68,134.68,19411.0,129.341,129.3506,129.1684,129.1684,19411.0
2023-10-25 11:35:00,134.68,134.8,134.63,134.8,12599.0,129.1684,129.2835,129.1204,129.2835,12599.0
2023-10-25 11:40:00,134.76,134.79,134.6,134.71,19307.0,129.2451,129.2739,129.0917,129.1972,19307.0
2023-10-25 11:45:00,134.72,134.86,134.63,134.69,9614.0,129.2067,129.341,129.1204,129.178,9614.0
2023-10-25 11:50:00,134.66,134.74,134.64,134.71,15027.0,129.1492,129.2259,129.13,129.1972,15027.0
2023-10-25 11:55:00,134.71,134.72,134.55,134.58,14773.0,129.1972,129.2067,129.0437,129.0725,14773.0
2023-10-25 12:00:00,134.55,134.55,134.43,134.46,13314.0,129.0437,129.0437,128.9286,128.9574,13314.0
2023-10-25 12:05:00,134.45,134.5,134.34,134.42,13952.0,128.9478,128.9957,128.8423,128.919,13952.0
2023-10-25 12:10:00,134.43,134.43,134.26,134.3,26375.0,128.9286,128.9286,128.7656,128.8039,26375.0
2023-10-25 12:15:00,134.31,134.32,134.25,134.28,12378.0,128.8135,128.8231,128.756,128.7848,12378.0
2023-10-25 12:20:00,134.27,134.41,134.24,134.36,32964.0,128.7752,128.9094,128.7464,128.8615,32964.0
2023-10-25 12:25:00,134.36,134.4,134.28,134.28,10077.0,128.8615,128.8998,128.7848,128.7848,10077.0
2023-10-25 12:30:00,134.28,134.49,134.28,134.39,23851.0,128.7848,128.9862,128.7848,128.8902,23851.0
2023-10-25 12:35:00,134.4,134.4,134.28,134.3,13581.0,128.8998,128.8998,128.7848,128.8039,13581.0
2023-10-25 12:40:00,134.28,134.38,134.16,134.38,21081.0,128.7848,128.8807,128.6697,128.8807,21081.0
2023-10-25 12:45:00,134.37,134.39,134.22,134.22,13279.0,128.8711,128.8902,128.7272,128.7272,13279.0
2023-10-25 12:50:00,134.21,134.21,134.13,134.16,17551.0,128.7176,128.7176,128.6409,128.6697,17551.0
2023-10-25 12:55:00,134.14,134.19,134.08,134.16,25628.0,128.6505,128.6984,128.5929,128.6697,25628.0
2023-10-25 13:00:00,134.15,134.24,134.06,134.09,23041.0,128.6601,128.7464,128.5738,128.6025,23041.0
2023-10-25 13:05:00,134.11,134.19,134.07,134.18,96140.0,128.6217,128.6984,128.5833,128.6888,96140.0
2023-10-25 13:10:00,134.17,134.22,134.1,134.2,71381.0,128.6793,128.7272,128.6121,128.708,71381.0
2023-10-25 13:15:00,134.19,134.25,134.07,134.23,30283.0,128.6984,128.756,128.5833,128.7368,30283.0
2023-10-25 13:20:00,134.22,134.26,134.14,134.21,35266.0,128.7272,128.7656,128.6505,128.7176,35266.0
2023-10-25 13:25:00,134.24,134.28,134.08,134.13,67757.0,128.7464,128.7848,128.5929,128.6409,67757.0
2023-10-25 13:30:00,134.09,134.09,133.96,134.02,20535.0,128.6025,128.6025,128.4778,128.5354,20535.0
2023-10-25 13:35:00,134.03,134.08,133.95,133.97,44037.0,128.545,128.5929,128.4683,128.4874,44037.0
2023-10-25 13:40:00,133.98,134.07,133.98,134.05,20677.0,128.497,128.5833,128.497,128.5642,20677.0
2023-10-25 13:45:00,134.04,134.05,133.94,133.94,29441.0,128.5546,128.5642,128.4587,128.4587,29441.0
2023-10-25 13:50:00,133.96,134.05,133.91,134.05,21040.0,128.4778,128.5642,128.4299,128.5642,21040.0
2023-10-25 13:55:00,134.05,134.14,134.04,134.13,34605.0,128.5642,128.6505,128.5546,128.6409,34605.0
2023-10-25 14:00:00,134.13,134.17,134.06,134.09,16873.0,128.6409,128.6793,128.5738,128.6025,16873.0
2023-10-25 14:05:00,134.08,134.09,134.02,134.05,24673.0,128.5929,128.6025,128.5354,128.5642,24673.0
2023-10-25 14:10:00,134.04,134.18,133.98,134.16,34096.0,128.5546,128.6888,128.497,128.6697,34096.0
2023-10-25 14:15:00,134.17,134.23,134.14,134.16,51723.0,128.6793,128.7368,128.6505,128.6697,51723.0
2023-10-25 14:20:00,134.16,134.24,134.15,134.19,19705.0,128.6697,128.7464,128.6601,128.6984,19705.0
2023-10-25 14:25:00,134.18,134.23,134.09,134.13,20872.0,128.6888,128.7368,128.6025,128.6409,20872.0
2023-10-25 14:30:00,134.13,134.2,134.1,134.11,14607.0,128.6409,128.708,128.6121,128.6217,14607.0
2023-10-25 14:35:00,134.12,134.13,134.03,134.08,24484.0,128.6313,128.6409,128.545,128.5929,24484.0
2023-10-25 14:40:00,134.07,134.08,134.0,134.01,36172.0,128.5833,128.5929,128.5162,128.5258,36172.0
2023-10-25 14:45:00,134.02,134.09,134.0,134.01,14898.0,128.5354,128.6025,128.5162,128.5258,14898.0
2023-10-25 14:50:00,134.01,134.21,134.0,134.18,19545.0,128.5258,128.7176,128.5162,128.6888,19545.0
2023-10-25 14:55:00,134.22,134.24,134.11,134.13,16291.0,128.7272,128.7464,128.6217,128.6409,16291.0
2023-10-25 15:00:00,134.13,134.17,134.04,134.05,17383.0,128.6409,128.6793,128.5546,128.5642,17383.0
2023-10-25 15:05:00,134.07,134.12,134.01,134.12,14353.0,128.5833,128.6313,128.5258,128.6313,14353.0
2023-10-25 15:10:00,134.11,134.16,134.08,134.08,32969.0,128.6217,128.6697,128.5929,128.5929,32969.0
2023-10-25 15:15:00,134.08,134.17,134.06,134.17,789523.0,128.5929,128.6793,128.5738,128.6793,789523.0
2023-10-25 15:20:00,134.16,134.27,134.14,134.26,15892.0,128.6697,128.7752,128.6505,128.7656,15892.0
2023-10-25 15:25:00,134.25,134.31,134.13,134.2,22507.0,128.756,128.8135,128.6409,128.708,22507.0
2023-10-25 15:30:00,134.2,134.34,134.15,134.25,20538.0,128.708,128.8423,128.6601,128.756,20538.0
2023-10-25 15:35:00,134.23,134.31,134.18,134.2,23669.0,128.7368,128.8135,128.6888,128.708,23669.0
2023-10-25 15:40:00,134.21,134.22,134.08,134.13,26025.0,128.7176,128.7272,128.5929,128.6409,26025.0
2023-10-25 15:45:00,134.12,134.26,134.08,134.24,32660.0,128.6313,128.7656,128.5929,128.7464,32660.0
2023-10-25 15:50:00,134.24,134.3,134.1,134.11,43219.0,128.7464,128.8039,128.6121,128.6217,43219.0
2023-10-25 15:55:00,134.12,134.14,134.04,134.06,68753.0,128.6313,128.6505,128.5546,128.5738,68753.0
2023-10-26 09:30:00,133.88,134.21,133.86,134.21,73735.0,128.4011,128.7176,128.3819,128.7176,73735.0
2023-10-26 09:35:00,134.2,134.21,133.94,134.09,27616.0,128.708,128.7176,128.4587,128.6025,27616.0
2023-10-26 09:40:00,134.1,134.35,134.03,134.29,26874.0,128.6121,128.8519,128.545,128.7943,26874.0
2023-10-26 09:45:00,134.27,134.34,134.18,134.21,17275.0,128.7752,128.8423,128.6888,128.7176,17275.0
2023-10-26 09:50:00,134.27,134.53,134.23,134.53,19902.0,128.7752,129.0245,128.7368,129.0245,19902.0
2023-10-26 09:55:00,134.56,134.58,134.25,134.25,19252.0,129.0533,129.0725,128.756,128.756,19252.0
2023-10-26 10:00:00,134.2,134.23,133.96,134.19,44316.0,128.708,128.7368,128.4778,128.6984,44316.0
2023-10-26 10:05:00,134.2,134.22,134.07,134.19,24255.0,128.708,128.7272,128.5833,128.6984,24255.0
2023-10-26 10:10:00,134.21,134.39,134.21,134.34,40013.0,128.7176,128.8902,128.7176,128.8423,40013.0
2023-10-26 10:15:00,134.32,134.41,134.26,134.28,28156.0,128.8231,128.9094,128.7656,128.7848,28156.0
2023-10-26 10:20:00,134.32,134.38,134.19,134.2,122863.0,128.8231,128.8807,128.6984,128.708,122863.0
2023-10-26 10:25:00,134.25,134.48,134.25,134.35,24548.0,128.756,128.9766,128.756,128.8519,24548.0
2023-10-26 10:30:00,134.36,134.4,134.08,134.15,23366.0,128.8615,128.8998,128.5929,128.6601,23366.0
2023-10-26 10:35:00,134.17,134.23,134.07,134.23,30156.0,128.6793,128.7368,128.5833,128.7368,30156.0
2023-10-26 10:40:00,134.25,134.4,134.21,134.35,34502.0,128.756,128.8998,128.7176,128.8519,34502.0
2023-10-26 10:45:00,134.36,134.44,134.31,134.42,15563.0,128.8615,128.9382,128.8135,128.919,15563.0
2023-10-26 10:50:00,134.43,134.56,134.4,134.48,19146.0,128.9286,129.0533,128.8998,128.9766,19146.0
2023-10-26 10:55:00,134.48,134.53,134.44,134.5,18269.0,128.9766,129.0245,128.9382,128.9957,18269.0
2023-10-26 11:00:00,134.49,134.59,134.44,134.46,73725.0,128.9862,129.0821,128.9382,128.9574,73725.0
2023-10-26 11:05:00,134.47,134.5,134.3,134.4,27540.0,128.967,128.9957,128.8039,128.8998,27540.0
2023-10-26 11:10:00,134.4,134.46,134.14,134.18,21018.0,128.8998,128.9574,128.6505,128.6888,21018.0
2023-10-26 11:15:00,134.15,134.3,134.09,134.24,18352.0,128.6601,128.8039,128.6025,128.7464,18352.0
2023-10-26 11:20:00,134.24,134.3,134.2,134.24,15673.0,128.7464,128.8039,128.708,128.7464,15673.0
2023-10-26 11:25:00,134.26,134.32,134.18,134.25,23462.0,128.7656,128.8231,128.6888,128.756,23462.0
2023-10-26 11:30:00,134.27,134.31,134.17,134.28,79014.0,128.7752,128.8135,128.6793,128.7848,79014.0
2023-10-26 11:35:00,134.27,134.39,134.25,134.34,14247.0,128.7752,128.8902,128.756,128.8423,14247.0
2023-10-26 11:40:00,134.35,134.35,134.12,134.31,24806.0,128.8519,128.8519,128.6313,128.8135,24806.0
2023-10-26 11:45:00,134.31,134.38,134.3,134.32,15816.0,128.8135,128.8807,128.8039,128.8231,15816.0
2023-10-26 11:50:00,134.31,134.35,134.25,134.27,18540.0,128.8135,128.8519,128.756,128.7752,18540.0
2023-10-26 11:55:00,134.27,134.31,134.22,134.23,16815.0,128.7752,128.8135,128.7272,128.7368,16815.0
2023-10-26 12:00:00,134.22,134.23,134.07,134.09,21714.0,128.7272,128.7368,128.5833,128.6025,21714.0
2023-10-26 12:05:00,134.09,134.1,133.93,134.01,21085.0,128.6025,128.6121,128.4491,128.5258,21085.0
2023-10-26 12:10:00,134.0,134.02,133.94,134.02,12744.0,128.5162,128.5354,128.4587,128.5354,12744.0
2023-10-26 12:15:00,134.01,134.01,133.79,133.86,22631.0,128.5258,128.5258,128.3148,128.3819,22631.0
2023-10-26 12:20:00,133.85,133.95,133.84,133.88,27624.0,128.3723,128.4683,128.3628,128.4011,27624.0
2023-10-26 12:25:00,133.88,133.99,133.83,133.97,29782.0,128.4011,128.5066,128.3532,128.4874,29782.0
2023-10-26 12:30:00,133.96,134.04,133.92,134.0,21855.0,128.4778,128.5546,128.4395,128.5162,21855.0
2023-10-26 12:35:00,133.99,134.01,133.8,133.83,20796.0,128.5066,128.5258,128.3244,128.3532,20796.0
2023-10-26 12:40:00,133.82,133.92,133.81,133.85,87958.0,128.3436,128.4395,128.334,128.3723,87958.0
2023-10-26 12:45:00,133.84,133.9,133.77,133.84,32835.0,128.3628,128.4203,128.2956,128.3628,32835.0
2023-10-26 12:50:00,133.84,133.9,133.8,133.82,184334.0,128.3628,128.4203,128.3244,128.3436,184334.0
2023-10-26 12:55:00,133.81,133.92,133.78,133.78,70134.0,128.334,128.4395,128.3052,128.3052,70134.0
2023-10-26 13:00:00,133.77,134.04,133.71,133.89,95978.0,128.2956,128.5546,128.2381,128.4107,95978.0
2023-10-26 13:05:00,133.89,133.95,133.82,133.86,14856.0,128.4107,128.4683,128.3436,128.3819,14856.0
2023-10-26 13:10:00,133.87,133.91,133.82,133.87,18360.0,128.3915,128.4299,128.3436,128.3915,18360.0
2023-10-26 13:15:00,133.89,133.96,133.87,133.9,53408.0,128.4107,128.4778,128.3915,128.4203,53408.0
2023-10-26 13:20:00,133.91,133.91,133.69,133.72,35822.0,128.4299,128.4299,128.2189,128.2477,35822.0
2023-10-26 13:25:00,133.72,133.79,133.7,133.74,11986.0,128.2477,128.3148,128.2285,128.2669,11986.0
2023-10-26 13:30:00,133.73,133.8,133.54,133.79,22861.0,128.2573,128.3244,128.075,128.3148,22861.0
2023-10-26 13:35:00,133.78,133.84,133.73,133.75,107824.0,128.3052,128.3628,128.2573,128.2764,107824.0
2023-10-26 13:40:00,133.75,133.87,133.74,133.85,29132.0,128.2764,128.3915,128.2669,128.3723,29132.0
2023-10-26 13:45:00,133.86,133.94,133.79,133.92,37669.0,128.3819,128.4587,128.3148,128.4395,37669.0
2023-10-26 13:50:00,133.91,133.97,133.88,133.95,14813.0,128.4299,128.4874,128.4011,128.4683,14813.0
2023-10-26 13:55:00,133.97,134.05,133.94,134.03,15491.0,128.4874,128.5642,128.4587,128.545,15491.0
2023-10-26 14:00:00,134.02,134.06,133.94,133.94,18347.0,128.5354,128.5738,128.4587,128.4587,18347.0
2023-10-26 14:05:00,133.95,134.06,133.95,134.0,25550.0,128.4683,128.5738,128.4683,128.5162,25550.0
2023-10-26 14:10:00,133.99,134.17,133.98,134.15,14940.0,128.5066,128.6793,128.497,128.6601,14940.0
2023-10-26 14:15:00,134.18,134.19,134.09,134.13,32847.0,128.6888,128.6984,128.6025,128.6409,32847.0
2023-10-26 14:20:00,134.14,134.18,134.06,134.07,20068.0,128.6505,128.6888,128.5738,128.5833,20068.0
2023-10-26 14:25:00,134.06,134.1,133.98,134.1,27592.0,128.5738,128.6121,128.497,128.6121,27592.0
2023-10-26 14:30:00,134.1,134.32,134.04,134.24,82069.0,128.6121,128.8231,128.5546,128.7464,82069.0
2023-10-26 14:35:00,134.21,134.34,134.15,134.24,39178.0,128.7176,128.8423,128.6601,128.7464,39178.0
2023-10-26 14:40:00,134.23,134.36,134.18,134.26,33556.0,128.7368,128.8615,128.6888,128.7656,33556.0
2023-10-26 14:45:00,134.24,134.33,134.24,134.26,33502.0,128.7464,128.8327,128.7464,128.7656,33502.0
2023-10-26 14:50:00,134.26,134.42,134.24,134.41,42294.0,128.7656,128.919,128.7464,128.9094,42294.0
2023-10-26 14:55:00,134.4,134.46,134.39,134.46,18331.0,128.8998,128.9574,128.8902,128.9574,18331.0
2023-10-26 15:00:00,134.47,134.59,134.47,134.56,48631.0,128.967,129.0821,128.967,129.0533,48631.0
2023-10-26 15:05:00,134.56,134.57,134.39,134.4,16059.0,129.0533,129.0629,128.8902,128.8998,16059.0
2023-10-26 15:10:00,134.41,134.41,134.22,134.25,22750.0,128.9094,128.9094,128.7272,128.756,22750.0
2023-10-26 15:15:00,134.24,134.32,134.16,134.24,19202.0,128.7464,128.8231,128.6697,128.7464,19202.0
2023-10-26 15:20:00,134.24,134.32,134.16,134.2,27580.0,128.7464,128.8231,128.6697,128.708,27580.0
2023-10-26 15:25:00,134.2,134.2,134.04,134.04,40098.0,128.708,128.708,128.5546,128.5546,40098.0
2023-10-26 15:30:00,134.05,134.09,133.97,134.05,30358.0,128.5642,128.6025,128.4874,128.5642,30358.0
2023-10-26 15:35:00,134.02,134.03,133.82,133.88,41984.0,128.5354,128.545,128.3436,128.4011,41984.0
2023-10-26 15:40:00,133.88,133.88,133.72,133.74,41950.0,128.4011,128.4011,128.2477,128.2669,41950.0
2023-10-26 15:45:00,133.73,133.83,133.65,133.78,57593.0,128.2573,128.3532,128.1805,128.3052,57593.0
2023-10-26 15:50:00,133.79,133.9,133.69,133.69,98587.0,128.3148,128.4203,128.2189,128.2189,98587.0
2023-10-26 15:55:00,133.69,133.77,133.63,133.69,76063.0,128.2189,128.2956,128.1614,128.2189,76063.0
2023-10-27 09:30:00,133.54,133.58,133.37,133.47,72143.0,128.075,128.1134,127.912,128.0079,72143.0
2023-10-27 09:35:00,133.45,133.46,133.2,133.24,27792.0,127.9887,127.9983,127.7489,127.7873,27792.0
2023-10-27 09:40:00,133.26,133.26,132.89,132.97,35390.0,127.8065,127.8065,127.4516,127.5284,35390.0
2023-10-27 09:45:00,132.97,133.12,132.97,133.0,33386.0,127.5284,127.6722,127.5284,127.5571,33386.0
2023-10-27 09:50:00,133.01,133.04,132.85,133.0,21061.0,127.5667,127.5955,127.4133,127.5571,21061.0
2023-10-27 09:55:00,133.01,133.04,132.9,132.97,30507.0,127.5667,127.5955,127.4612,127.5284,30507.0
2023-10-27 10:00:00,132.98,133.04,132.68,132.99,51416.0,127.538,127.5955,127.2502,127.5475,51416.0
2023-10-27 10:05:00,132.99,133.06,132.88,132.91,1978819.0,127.5475,127.6147,127.442,127.4708,1978819.0
2023-10-27 10:10:00,132.98,133.11,132.85,133.09,180924.0,127.538,127.6626,127.4133,127.6435,180924.0
2023-10-27 10:15:00,133.09,133.09,132.76,132.77,20471.0,127.6435,127.6435,127.327,127.3365,20471.0
2023-10-27 10:20:00,132.77,132.92,132.73,132.74,133081.0,127.3365,127.4804,127.2982,127.3078,133081.0
2023-10-27 10:25:00,132.72,132.84,132.7,132.76,43151.0,127.2886,127.4037,127.2694,127.327,43151.0
2023-10-27 10:30:00,132.74,132.78,132.65,132.76,58795.0,127.3078,127.3461,127.2215,127.327,58795.0
2023-10-27 10:35:00,132.74,132.95,132.69,132.72,47609.0,127.3078,127.5092,127.2598,127.2886,47609.0
2023-10-27 10:40:00,132.71,132.75,132.43,132.57,57775.0,127.279,127.3174,127.0105,127.1447,57775.0
2023-10-27 10:45:00,132.59,132.74,132.53,132.67,66923.0,127.1639,127.3078,127.1064,127.2406,66923.0
2023-10-27 10:50:00,132.69,132.87,132.68,132.81,78540.0,127.2598,127.4325,127.2502,127.3749,78540.0
2023-10-27 10:55:00,132.82,132.9,132.81,132.88,28996.0,127.3845,127.4612,127.3749,127.442,28996.0
2023-10-27 11:00:00,132.89,132.91,132.72,132.74,52640.0,127.4516,127.4708,127.2886,127.3078,52640.0
2023-10-27 11:05:00,132.72,132.96,132.72,132.91,28876.0,127.2886,127.5188,127.2886,127.4708,28876.0
2023-10-27 11:10:00,132.89,132.94,132.8,132.92,51391.0,127.4516,127.4996,127.3653,127.4804,51391.0
2023-10-27 11:15:00,132.92,132.98,132.79,132.82,27415.0,127.4804,127.538,127.3557,127.3845,27415.0
2023-10-27 11:20:00,132.82,132.85,132.75,132.81,14900.0,127.3845,127.4133,127.3174,127.3749,14900.0
2023-10-27 11:25:00,132.83,132.83,132.72,132.72,11412.0,127.3941,127.3941,127.2886,127.2886,11412.0
2023-10-27 11:30:00,132.72,132.72,132.53,132.56,23658.0,127.2886,127.2886,127.1064,127.1351,23658.0
2023-10-27 11:35:00,132.55,132.73,132.54,132.61,36368.0,127.1255,127.2982,127.116,127.1831,36368.0
2023-10-27 11:40:00,132.62,132.65,132.57,132.58,23738.0,127.1927,127.2215,127.1447,127.1543,23738.0
2023-10-27 11:45:00,132.57,132.64,132.47,132.61,18664.0,127.1447,127.2119,127.0488,127.1831,18664.0
2023-10-27 11:50:00,132.61,132.65,132.53,132.53,22688.0,127.1831,127.2215,127.1064,127.1064,22688.0
2023-10-27 11:55:00,132.54,132.6,132.51,132.56,8514.0,127.116,127.1735,127.0872,127.1351,8514.0
2023-10-27 12:00:00,132.58,132.58,132.38,132.43,29377.0,127.1543,127.1543,126.9625,127.0105,29377.0
2023-10-27 12:05:00,132.41,132.53,132.4,132.51,21816.0,126.9913,127.1064,126.9817,127.0872,21816.0
2023-10-27 12:10:00,132.5,132.53,132.39,132.41,59425.0,127.0776,127.1064,126.9721,126.9913,59425.0
2023-10-27 12:15:00,132.4,132.48,132.38,132.48,30390.0,126.9817,127.0584,126.9625,127.0584,30390.0
2023-10-27 12:20:00,132.48,132.49,132.3,132.3,95181.0,127.0584,127.068,126.8858,126.8858,95181.0
2023-10-27 12:25:00,132.3,132.35,132.2,132.31,41484.0,126.8858,126.9337,126.7899,126.8954,41484.0
2023-10-27 12:30:00,132.31,132.35,132.25,132.34,74473.0,126.8954,126.9337,126.8378,126.9241,74473.0
2023-10-27 12:35:00,132.34,132.45,132.31,132.44,65680.0,126.9241,127.0296,126.8954,127.0201,65680.0
2023-10-27 12:40:00,132.44,132.49,132.38,132.41,22816.0,127.0201,127.068,126.9625,126.9913,22816.0
2023-10-27 12:45:00,132.39,132.41,132.33,132.33,30872.0,126.9721,126.9913,126.9146,126.9146,30872.0
2023-10-27 12:50:00,132.34,132.35,132.22,132.24,19093.0,126.9241,126.9337,126.8091,126.8282,19093.0
2023-10-27 12:55:00,132.25,132.25,132.17,132.2,35817.0,126.8378,126.8378,126.7611,126.7899,35817.0
2023-10-27 13:00:00,132.19,132.29,132.18,132.23,32486.0,126.7803,126.8762,126.7707,126.8186,32486.0
2023-10-27 13:05:00,132.21,132.21,132.0,132.0,38150.0,126.7995,126.7995,126.5981,126.5981,38150.0
2023-10-27 13:10:00,132.0,132.07,131.89,131.93,22846.0,126.5981,126.6652,126.4926,126.5309,22846.0
2023-10-27 13:15:00,131.93,131.97,131.8,131.9,36877.0,126.5309,126.5693,126.4062,126.5021,36877.0
2023-10-27 13:20:00,131.91,131.96,131.83,131.93,24187.0,126.5117,126.5597,126.435,126.5309,24187.0
2023-10-27 13:25:00,131.93,132.04,131.89,131.93,25262.0,126.5309,126.6364,126.4926,126.5309,25262.0
2023-10-27 13:30:00,131.91,131.94,131.83,131.92,46838.0,126.5117,126.5405,126.435,126.5213,46838.0
2023-10-27 13:35:00,131.91,131.93,131.77,131.83,36121.0,126.5117,126.5309,126.3775,126.435,36121.0
2023-10-27 13:40:00,131.83,131.99,131.77,131.92,44132.0,126.435,126.5885,126.3775,126.5213,44132.0
2023-10-27 13:45:00,131.9,131.93,131.83,131.87,21195.0,126.5021,126.5309,126.435,126.4734,21195.0
2023-10-27 13:50:00,131.87,131.96,131.8,131.83,37279.0,126.4734,126.5597,126.4062,126.435,37279.0
2023-10-27 13:55:00,131.83,131.91,131.8,131.89,23786.0,126.435,126.5117,126.4062,126.4926,23786.0
2023-10-27 14:00:00,131.88,131.91,131.84,131.86,28225.0,126.483,126.5117,126.4446,126.4638,28225.0
2023-10-27 14:05:00,131.88,131.88,131.7,131.83,36608.0,126.483,126.483,126.3103,126.435,36608.0
2023-10-27 14:10:00,131.84,131.88,131.79,131.84,34419.0,126.4446,126.483,126.3967,126.4446,34419.0
2023-10-27 14:15:00,131.85,132.05,131.84,131.91,54723.0,126.4542,126.646,126.4446,126.5117,54723.0
2023-10-27 14:20:00,131.9,131.9,131.73,131.79,66717.0,126.5021,126.5021,126.3391,126.3967,66717.0
2023-10-27 14:25:00,131.77,131.8,131.64,131.66,25331.0,126.3775,126.4062,126.2528,126.272,25331.0
2023-10-27 14:30:00,131.65,131.93,131.63,131.9,31627.0,126.2624,126.5309,126.2432,126.5021,31627.0
2023-10-27 14:35:00,131.9,131.99,131.83,131.94,101874.0,126.5021,126.5885,126.435,126.5405,101874.0
2023-10-27 14:40:00,131.93,131.97,131.86,131.97,31675.0,126.5309,126.5693,126.4638,126.5693,31675.0
2023-10-27 14:45:00,131.98,132.03,131.77,131.77,34444.0,126.5789,126.6268,126.3775,126.3775,34444.0
2023-10-27 14:50:00,131.78,131.78,131.61,131.63,25516.0,126.3871,126.3871,126.224,126.2432,25516.0
2023-10-27 14:55:00,131.63,131.63,131.42,131.48,49630.0,126.2432,126.2432,126.0418,126.0993,49630.0
2023-10-27 15:00:00,131.48,131.57,131.44,131.51,56180.0,126.0993,126.1857,126.061,126.1281,56180.0
2023-10-27 15:05:00,131.5,131.58,131.46,131.48,33740.0,126.1185,126.1952,126.0802,126.0993,33740.0
2023-10-27 15:10:00,131.48,131.62,131.42,131.55,52298.0,126.0993,126.2336,126.0418,126.1665,52298.0
2023-10-27 15:15:00,131.55,131.59,131.47,131.5,40419.0,126.1665,126.2048,126.0897,126.1185,40419.0
2023-10-27 15:20:00,131.5,131.56,131.45,131.56,37478.0,126.1185,126.1761,126.0706,126.1761,37478.0
2023-10-27 15:25:00,131.56,131.76,131.55,131.74,47605.0,126.1761,126.3679,126.1665,126.3487,47605.0
2023-10-27 15:30:00,131.75,131.82,131.58,131.58,63614.0,126.3583,126.4254,126.1952,126.1952,63614.0
2023-10-27 15:35:00,131.59,131.59,131.46,131.47,52559.0,126.2048,126.2048,126.0802,126.0897,52559.0
2023-10-27 15:40:00,131.47,131.61,131.43,131.49,52836.0,126.0897,126.224,126.0514,126.1089,52836.0
2023-10-27 15:45:00,131.48,131.62,131.48,131.62,48573.0,126.0993,126.2336,126.0993,126.2336,48573.0
2023-10-27 15:50:00,131.62,131.75,131.57,131.73,60527.0,126.2336,126.3583,126.1857,126.3391,60527.0
2023-10-27 15:55:00,131.73,131.87,131.63,131.84,81144.0,126.3391,126.4734,126.2432,126.4446,81144.0
2023-10-30 09:30:00,132.56,133.06,132.54,132.72,62646.0,127.1351,127.6147,127.116,127.2886,62646.0
2023-10-30 09:35:00,132.79,132.94,132.75,132.83,20455.0,127.3557,127.4996,127.3174,127.3941,20455.0
2023-10-30 09:40:00,132.87,132.88,132.75,132.77,17675.0,127.4325,127.442,127.3174,127.3365,17675.0
2023-10-30 09:45:00,132.8,132.84,132.65,132.7,33492.0,127.3653,127.4037,127.2215,127.2694,33492.0
2023-10-30 09:50:00,132.69,132.75,132.59,132.75,22656.0,127.2598,127.3174,127.1639,127.3174,22656.0
2023-10-30 09:55:00,132.76,132.8,132.65,132.68,26254.0,127.327,127.3653,127.2215,127.2502,26254.0
2023-10-30 10:00:00,132.69,132.72,132.52,132.56,2235678.0,127.2598,127.2886,127.0968,127.1351,2235678.0
2023-10-30 10:05:00,132.53,132.54,132.41,132.49,25368.0,127.1064,127.116,126.9913,127.068,25368.0
2023-10-30 10:10:00,132.48,132.5,132.23,132.28,22675.0,127.0584,127.0776,126.8186,126.8666,22675.0
2023-10-30 10:15:00,132.27,132.33,132.21,132.32,29226.0,126.857,126.9146,126.7995,126.905,29226.0
2023-10-30 10:20:00,132.33,132.42,132.32,132.33,81326.0,126.9146,127.0009,126.905,126.9146,81326.0
2023-10-30 10:25:00,132.31,132.42,132.23,132.37,35936.0,126.8954,127.0009,126.8186,126.9529,35936.0
2023-10-30 10:30:00,132.36,132.37,132.23,132.28,104942.0,126.9433,126.9529,126.8186,126.8666,104942.0
2023-10-30 10:35:00,132.27,132.33,132.19,132.2,26116.0,126.857,126.9146,126.7803,126.7899,26116.0
2023-10-30 10:40:00,132.17,132.25,132.15,132.2,19895.0,126.7611,126.8378,126.7419,126.7899,19895.0
2023-10-30 10:45:00,132.18,132.4,132.18,132.35,40769.0,126.7707,126.9817,126.7707,126.9337,40769.0
2023-10-30 10:50:00,132.35,132.44,132.34,132.36,32516.0,126.9337,127.0201,126.9241,126.9433,32516.0
2023-10-30 10:55:00,132.37,132.37,132.27,132.35,53109.0,126.9529,126.9529,126.857,126.9337,53109.0
2023-10-30 11:00:00,132.37,132.5,132.37,132.49,11171.0,126.9529,127.0776,126.9529,127.068,11171.0
2023-10-30 11:05:00,132.51,132.57,132.47,132.55,13364.0,127.0872,127.1447,127.0488,127.1255,13364.0
2023-10-30 11:10:00,132.55,132.6,132.53,132.53,13567.0,127.1255,127.1735,127.1064,127.1064,13567.0
2023-10-30 11:15:00,132.52,132.54,132.34,132.35,23811.0,127.0968,127.116,126.9241,126.9337,23811.0
2023-10-30 11:20:00,132.33,132.34,132.15,132.22,19317.0,126.9146,126.9241,126.7419,126.8091,19317.0
2023-10-30 11:25:00,132.23,132.33,132.17,132.29,38749.0,126.8186,126.9146,126.7611,126.8762,38749.0
2023-10-30 11:30:00,132.3,132.51,132.28,132.48,20193.0,126.8858,127.0872,126.8666,127.0584,20193.0
2023-10-30 11:35:00,132.46,132.51,132.39,132.39,17900.0,127.0392,127.0872,126.9721,126.9721,17900.0
2023-10-30 11:40:00,132.38,132.44,132.34,132.43,13911.0,126.9625,127.0201,126.9241,127.0105,13911.0
2023-10-30 11:45:00,132.42,132.42,132.34,132.36,19137.0,127.0009,127.0009,126.9241,126.9433,19137.0
2023-10-30 11:50:00,132.36,132.44,132.36,132.38,22034.0,126.9433,127.0201,126.9433,126.9625,22034.0
2023-10-30 11:55:00,132.42,132.5,132.4,132.48,11892.0,127.0009,127.0776,126.9817,127.0584,11892.0
2023-10-30 12:00:00,132.47,132.57,132.46,132.56,14967.0,127.0488,127.1447,127.0392,127.1351,14967.0
2023-10-30 12:05:00,132.55,132.55,132.49,132.5,12257.0,127.1255,127.1255,127.068,127.0776,12257.0
2023-10-30 12:10:00,132.51,132.63,132.5,132.6,26434.0,127.0872,127.2023,127.0776,127.1735,26434.0
2023-10-30 12:15:00,132.6,132.63,132.5,132.56,25325.0,127.1735,127.2023,127.0776,127.1351,25325.0
2023-10-30 12:20:00,132.56,132.56,132.49,132.54,191404.0,127.1351,127.1351,127.068,127.116,191404.0
2023-10-30 12:25:00,132.53,132.56,132.46,132.47,84467.0,127.1064,127.1351,127.0392,127.0488,84467.0
2023-10-30 12:30:00,132.49,132.56,132.47,132.56,12451.0,127.068,127.1351,127.0488,127.1351,12451.0
2023-10-30 12:35:00,132.57,132.65,132.52,132.52,24535.0,127.1447,127.2215,127.0968,127.0968,24535.0
2023-10-30 12:40:00,132.51,132.52,132.4,132.43,133486.0,127.0872,127.0968,126.9817,127.0105,133486.0
2023-10-30 12:45:00,132.43,132.46,132.34,132.46,42206.0,127.0105,127.0392,126.9241,127.0392,42206.0
2023-10-30 12:50:00,132.47,132.51,132.46,132.48,29913.0,127.0488,127.0872,127.0392,127.0584,29913.0
2023-10-30 12:55:00,132.5,132.53,132.45,132.53,98731.0,127.0776,127.1064,127.0296,127.1064,98731.0
2023-10-30 13:00:00,132.56,132.58,132.48,132.58,9230.0,127.1351,127.1543,127.0584,127.1543,9230.0
2023-10-30 13:05:00,132.58,132.67,132.57,132.67,15937.0,127.1543,127.2406,127.1447,127.2406,15937.0
2023-10-30 13:10:00,132.66,132.68,132.63,132.66,11862.0,127.231,127.2502,127.2023,127.231,11862.0
2023-10-30 13:15:00,132.67,132.71,132.66,132.69,13821.0,127.2406,127.279,127.231,127.2598,13821.0
2023-10-30 13:20:00,132.68,132.84,132.63,132.84,7892.0,127.2502,127.4037,127.2023,127.4037,7892.0
2023-10-30 13:25:00,132.82,133.09,132.82,133.07,27007.0,127.3845,127.6435,127.3845,127.6243,27007.0
2023-10-30 13:30:00,133.08,133.18,132.97,132.97,18124.0,127.6339,127.7298,127.5284,127.5284,18124.0
2023-10-30 13:35:00,132.99,133.05,132.94,133.04,9061.0,127.5475,127.6051,127.4996,127.5955,9061.0
2023-10-30 13:40:00,133.03,133.11,133.02,133.09,16002.0,127.5859,127.6626,127.5763,127.6435,16002.0
2023-10-30 13:45:00,133.1,133.13,133.07,133.12,5968.0,127.653,127.6818,127.6243,127.6722,5968.0
2023-10-30 13:50:00,133.13,133.22,133.13,133.19,12534.0,127.6818,127.7681,127.6818,127.7394,12534.0
2023-10-30 13:55:00,133.18,133.18,133.12,133.17,30366.0,127.7298,127.7298,127.6722,127.7202,30366.0
2023-10-30 14:00:00,133.17,133.18,133.1,133.17,17853.0,127.7202,127.7298,127.653,127.7202,17853.0
2023-10-30 14:05:00,133.14,133.14,133.05,133.06,9201.0,127.6914,127.6914,127.6051,127.6147,9201.0
2023-10-30 14:10:00,133.08,133.12,133.05,133.05,16503.0,127.6339,127.6722,127.6051,127.6051,16503.0
2023-10-30 14:15:00,133.03,133.06,132.99,133.01,13157.0,127.5859,127.6147,127.5475,127.5667,13157.0
2023-10-30 14:20:00,133.01,133.08,132.99,133.06,21399.0,127.5667,127.6339,127.5475,127.6147,21399.0
2023-10-30 14:25:00,133.07,133.13,133.04,133.12,51286.0,127.6243,127.6818,127.5955,127.6722,51286.0
2023-10-30 14:30:00,133.11,133.17,133.1,133.16,19043.0,127.6626,127.7202,127.653,127.7106,19043.0
2023-10-30 14:35:00,133.18,133.32,133.17,133.26,17615.0,127.7298,127.864,127.7202,127.8065,17615.0
2023-10-30 14:40:00,133.24,133.28,133.23,133.24,9280.0,127.7873,127.8257,127.7777,127.7873,9280.0
2023-10-30 14:45:00,133.24,133.38,133.24,133.33,57519.0,127.7873,127.9216,127.7873,127.8736,57519.0
2023-10-30 14:50:00,133.34,133.35,133.2,133.25,41920.0,127.8832,127.8928,127.7489,127.7969,41920.0
2023-10-30 14:55:00,133.24,133.24,133.19,133.22,33228.0,127.7873,127.7873,127.7394,127.7681,33228.0
2023-10-30 15:00:00,133.25,133.38,133.2,133.26,16744.0,127.7969,127.9216,127.7489,127.8065,16744.0
2023-10-30 15:05:00,133.28,133.39,133.24,133.33,17576.0,127.8257,127.9312,127.7873,127.8736,17576.0
2023-10-30 15:10:00,133.31,133.43,133.3,133.39,19279.0,127.8544,127.9695,127.8449,127.9312,19279.0
2023-10-30 15:15:00,133.37,133.44,133.37,133.43,29647.0,127.912,127.9791,127.912,127.9695,29647.0
2023-10-30 15:20:00,133.42,133.46,133.4,133.45,154816.0,127.9599,127.9983,127.9408,127.9887,154816.0
2023-10-30 15:25:00,133.44,133.44,133.33,133.38,27397.0,127.9791,127.9791,127.8736,127.9216,27397.0
2023-10-30 15:30:00,133.39,133.39,133.33,133.34,17269.0,127.9312,127.9312,127.8736,127.8832,17269.0
2023-10-30 15:35:00,133.32,133.41,133.3,133.36,21125.0,127.864,127.9504,127.8449,127.9024,21125.0
2023-10-30 15:40:00,133.36,133.38,133.26,133.35,25264.0,127.9024,127.9216,127.8065,127.8928,25264.0
2023-10-30 15:45:00,133.34,133.34,133.26,133.28,47575.0,127.8832,127.8832,127.8065,127.8257,47575.0
2023-10-30 15:50:00,133.29,133.36,133.25,133.3,50008.0,127.8353,127.9024,127.7969,127.8449,50008.0
2023-10-30 15:55:00,133.31,133.33,133.18,133.19,38483.0,127.8544,127.8736,127.7298,127.7394,38483.0
2023-10-31 09:30:00,133.41,133.5,133.26,133.45,76473.0,127.9504,128.0367,127.8065,127.9887,76473.0
2023-10-31 09:35:00,133.44,133.52,133.35,133.36,37075.0,127.9791,128.0559,127.8928,127.9024,37075.0
2023-10-31 09:40:00,133.38,133.49,133.37,133.4,13231.0,127.9216,128.0271,127.912,127.9408,13231.0
2023-10-31 09:45:00,133.46,133.46,133.23,133.29,23855.0,127.9983,127.9983,127.7777,127.8353,23855.0
2023-10-31 09:50:00,133.28,133.32,133.13,133.23,214739.0,127.8257,127.864,127.6818,127.7777,214739.0
2023-10-31 09:55:00,133.24,133.33,133.22,133.25,11435.0,127.7873,127.8736,127.7681,127.7969,11435.0
2023-10-31 10:00:00,133.2,133.2,132.98,133.07,110206.0,127.7489,127.7489,127.538,127.6243,110206.0
2023-10-31 10:05:00,133.07,133.25,133.05,133.25,120190.0,127.6243,127.7969,127.6051,127.7969,120190.0
2023-10-31 10:10:00,133.25,133.52,133.25,133.48,68849.0,127.7969,128.0559,127.7969,128.0175,68849.0
2023-10-31 10:15:00,133.49,133.62,133.44,133.45,8510.0,128.0271,128.1518,127.9791,127.9887,8510.0
2023-10-31 10:20:00,133.47,133.49,133.35,133.36,21212.0,128.0079,128.0271,127.8928,127.9024,21212.0
2023-10-31 10:25:00,133.35,133.38,133.32,133.35,36152.0,127.8928,127.9216,127.864,127.8928,36152.0
2023-10-31 10:30:00,133.38,133.46,133.29,133.3,14525.0,127.9216,127.9983,127.8353,127.8449,14525.0
2023-10-31 10:35:00,133.3,133.32,133.23,133.3,19162.0,127.8449,127.864,127.7777,127.8449,19162.0
2023-10-31 10:40:00,133.28,133.51,133.23,133.48,13390.0,127.8257,128.0463,127.7777,128.0175,13390.0
2023-10-31 10:45:00,133.48,133.55,133.43,133.49,8747.0,128.0175,128.0846,127.9695,128.0271,8747.0
2023-10-31 10:50:00,133.47,133.64,133.46,133.61,12659.0,128.0079,128.1709,127.9983,128.1422,12659.0
2023-10-31 10:55:00,133.64,133.65,133.57,133.64,38306.0,128.1709,128.1805,128.1038,128.1709,38306.0
2023-10-31 11:00:00,133.67,133.7,133.55,133.57,16387.0,128.1997,128.2285,128.0846,128.1038,16387.0
2023-10-31 11:05:00,133.58,133.61,133.53,133.6,24195.0,128.1134,128.1422,128.0654,128.1326,24195.0
2023-10-31 11:10:00,133.6,133.7,133.59,133.69,12732.0,128.1326,128.2285,128.123,128.2189,12732.0
2023-10-31 11:15:00,133.69,133.7,133.53,133.58,22302.0,128.2189,128.2285,128.0654,128.1134,22302.0
2023-10-31 11:20:00,133.55,133.61,133.53,133.56,30751.0,128.0846,128.1422,128.0654,128.0942,30751.0
2023-10-31 11:25:00,133.57,133.76,133.56,133.64,18861.0,128.1038,128.286,128.0942,128.1709,18861.0
2023-10-31 11:30:00,133.65,133.69,133.59,133.69,15656.0,128.1805,128.2189,128.123,128.2189,15656.0
2023-10-31 11:35:00,133.69,133.73,133.64,133.71,24559.0,128.2189,128.2573,128.1709,128.2381,24559.0
2023-10-31 11:40:00,133.7,133.7,133.56,133.59,6202.0,128.2285,128.2285,128.0942,128.123,6202.0
2023-10-31 11:45:00,133.59,133.65,133.56,133.59,22445.0,128.123,128.1805,128.0942,128.123,22445.0
2023-10-31 11:50:00,133.6,133.63,133.54,133.56,24697.0,128.1326,128.1614,128.075,128.0942,24697.0
2023-10-31 11:55:00,133.57,133.8,133.57,133.8,25036.0,128.1038,128.3244,128.1038,128.3244,25036.0
2023-10-31 12:00:00,133.79,133.8,133.73,133.74,30262.0,128.3148,128.3244,128.2573,128.2669,30262.0
2023-10-31 12:05:00,133.74,133.76,133.68,133.74,6475.0,128.2669,128.286,128.2093,128.2669,6475.0
2023-10-31 12:10:00,133.72,133.75,133.51,133.51,7328.0,128.2477,128.2764,128.0463,128.0463,7328.0
2023-10-31 12:15:00,133.53,133.54,133.4,133.48,20927.0,128.0654,128.075,127.9408,128.0175,20927.0
2023-10-31 12:20:00,133.48,133.5,133.43,133.48,20417.0,128.0175,128.0367,127.9695,128.0175,20417.0
2023-10-31 12:25:00,133.48,133.57,133.47,133.57,70088.0,128.0175,128.1038,128.0079,128.1038,70088.0
2023-10-31 12:30:00,133.58,133.72,133.58,133.64,10728.0,128.1134,128.2477,128.1134,128.1709,10728.0
2023-10-31 12:35:00,133.63,133.67,133.41,133.63,54999.0,128.1614,128.1997,127.9504,128.1614,54999.0
2023-10-31 12:40:00,133.63,133.77,133.6,133.73,20503.0,128.1614,128.2956,128.1326,128.2573,20503.0
2023-10-31 12:45:00,133.72,133.74,133.65,133.72,13446.0,128.2477,128.2669,128.1805,128.2477,13446.0
2023-10-31 12:50:00,133.71,133.75,133.66,133.72,23650.0,128.2381,128.2764,128.1901,128.2477,23650.0
2023-10-31 12:55:00,133.68,133.77,133.68,133.75,15051.0,128.2093,128.2956,128.2093,128.2764,15051.0
2023-10-31 13:00:00,133.76,133.87,133.76,133.83,12368.0,128.286,128.3915,128.286,128.3532,12368.0
2023-10-31 13:05:00,133.86,133.89,133.82,133.89,18064.0,128.3819,128.4107,128.3436,128.4107,18064.0
2023-10-31 13:10:00,133.88,133.88,133.7,133.79,29261.0,128.4011,128.4011,128.2285,128.3148,29261.0
2023-10-31 13:15:00,133.8,133.88,133.78,133.86,20747.0,128.3244,128.4011,128.3052,128.3819,20747.0
2023-10-31 13:20:00,133.87,133.9,133.84,133.86,23635.0,128.3915,128.4203,128.3628,128.3819,23635.0
2023-10-31 13:25:00,133.87,133.87,133.77,133.87,12955.0,128.3915,128.3915,128.2956,128.3915,12955.0
2023-10-31 13:30:00,133.88,133.97,133.88,133.97,11508.0,128.4011,128.4874,128.4011,128.4874,11508.0
2023-10-31 13:35:00,133.95,133.96,133.89,133.92,65400.0,128.4683,128.4778,128.4107,128.4395,65400.0
2023-10-31 13:40:00,133.92,134.03,133.9,133.99,22818.0,128.4395,128.545,128.4203,128.5066,22818.0
2023-10-31 13:45:00,133.92,134.01,133.91,133.96,14946.0,128.4395,128.5258,128.4299,128.4778,14946.0
2023-10-31 13:50:00,133.96,134.03,133.95,134.03,8078.0,128.4778,128.545,128.4683,128.545,8078.0
2023-10-31 13:55:00,134.01,134.05,133.99,134.03,7476.0,128.5258,128.5642,128.5066,128.545,7476.0
2023-10-31 14:00:00,134.04,134.1,134.01,134.03,10549.0,128.5546,128.6121,128.5258,128.545,10549.0
2023-10-31 14:05:00,134.04,134.09,134.02,134.03,15210.0,128.5546,128.6025,128.5354,128.545,15210.0
2023-10-31 14:10:00,134.03,134.04,133.97,133.98,15848.0,128.545,128.5546,128.4874,128.497,15848.0
2023-10-31 14:15:00,133.97,134.03,133.89,133.9,20783.0,128.4874,128.545,128.4107,128.4203,20783.0
2023-10-31 14:20:00,133.89,133.95,133.87,133.9,15547.0,128.4107,128.4683,128.3915,128.4203,15547.0
2023-10-31 14:25:00,133.88,133.9,133.86,133.87,28594.0,128.4011,128.4203,128.3819,128.3915,28594.0
2023-10-31 14:30:00,133.87,133.94,133.84,133.9,21036.0,128.3915,128.4587,128.3628,128.4203,21036.0
2023-10-31 14:35:00,133.9,133.91,133.84,133.87,20518.0,128.4203,128.4299,128.3628,128.3915,20518.0
2023-10-31 14:40:00,133.87,134.01,133.87,134.0,12117.0,128.3915,128.5258,128.3915,128.5162,12117.0
2023-10-31 14:45:00,134.0,134.08,133.97,134.06,41875.0,128.5162,128.5929,128.4874,128.5738,41875.0
2023-10-31 14:50:00,134.08,134.11,134.07,134.1,19198.0,128.5929,128.6217,128.5833,128.6121,19198.0
2023-10-31 14:55:00,134.11,134.19,134.1,134.18,32437.0,128.6217,128.6984,128.6121,128.6888,32437.0
2023-10-31 15:00:00,134.18,134.27,134.17,134.27,20799.0,128.6888,128.7752,128.6793,128.7752,20799.0
2023-10-31 15:05:00,134.28,134.28,134.17,134.24,24765.0,128.7848,128.7848,128.6793,128.7464,24765.0
2023-10-31 15:10:00,134.25,134.27,134.15,134.16,11551.0,128.756,128.7752,128.6601,128.6697,11551.0
2023-10-31 15:15:00,134.15,134.24,134.14,134.22,35589.0,128.6601,128.7464,128.6505,128.7272,35589.0
2023-10-31 15:20:00,134.22,134.24,134.14,134.2,24663.0,128.7272,128.7464,128.6505,128.708,24663.0
2023-10-31 15:25:00,134.2,134.25,134.15,134.24,14194.0,128.708,128.756,128.6601,128.7464,14194.0
2023-10-31 15:30:00,134.22,134.23,134.12,134.13,27240.0,128.7272,128.7368,128.6313,128.6409,27240.0
2023-10-31 15:35:00,134.13,134.14,134.03,134.03,26211.0,128.6409,128.6505,128.545,128.545,26211.0
2023-10-31 15:40:00,134.03,134.13,134.0,134.12,36083.0,128.545,128.6409,128.5162,128.6313,36083.0
2023-10-31 15:45:00,134.11,134.16,134.04,134.15,21150.0,128.6217,128.6697,128.5546,128.6601,21150.0
2023-10-31 15:50:00,134.16,134.21,134.12,134.18,61103.0,128.6697,128.7176,128.6313,128.6888,61103.0
2023-10-31 15:55:00,134.18,134.31,134.18,134.25,68585.0,128.6888,128.8135,128.6888,128.756,68585.0
2023-11-01 09:30:00,134.48,134.52,134.17,134.17,57773.0,128.9766,129.0149,128.6793,128.6793,57773.0
2023-11-01 09:35:00,134.25,134.31,134.16,134.21,13155.0,128.756,128.8135,128.6697,128.7176,13155.0
2023-11-01 09:40:00,134.2,134.3,134.07,134.07,27063.0,128.708,128.8039,128.5833,128.5833,27063.0
2023-11-01 09:45:00,134.06,134.44,134.06,134.42,34759.0,128.5738,128.9382,128.5738,128.919,34759.0
2023-11-01 09:50:00,134.44,134.52,134.38,134.42,43729.0,128.9382,129.0149,128.8807,128.919,43729.0
2023-11-01 09:55:00,134.45,134.5,134.43,134.47,10700.0,128.9478,128.9957,128.9286,128.967,10700.0
2023-11-01 10:00:00,134.51,134.77,134.51,134.53,13100.0,129.0053,129.2547,129.0053,129.0245,13100.0
2023-11-01 10:05:00,134.54,134.66,134.42,134.66,28849.0,129.0341,129.1492,128.919,129.1492,28849.0
2023-11-01 10:10:00,134.66,134.81,134.61,134.81,16698.0,129.1492,129.2931,129.1012,129.2931,16698.0
2023-11-01 10:15:00,134.82,134.83,134.74,134.81,25919.0,129.3027,129.3122,129.2259,129.2931,25919.0
2023-11-01 10:20:00,134.84,135.03,134.84,135.02,1981081.0,129.3218,129.5041,129.3218,129.4945,1981081.0
2023-11-01 10:25:00,135.02,135.02,134.89,134.89,25365.0,129.4945,129.4945,129.3698,129.3698,25365.0
2023-11-01 10:30:00,134.9,134.95,134.85,134.95,27917.0,129.3794,129.4273,129.3314,129.4273,27917.0
2023-11-01 10:35:00,134.95,135.08,134.94,134.94,45312.0,129.4273,129.552,129.4177,129.4177,45312.0
2023-11-01 10:40:00,134.97,135.03,134.96,135.01,35710.0,129.4465,129.5041,129.4369,129.4849,35710.0
2023-11-01 10:45:00,135.03,135.13,134.92,134.94,32676.0,129.5041,129.6,129.3986,129.4177,32676.0
2023-11-01 10:50:00,134.89,135.01,134.86,134.91,22164.0,129.3698,129.4849,129.341,129.389,22164.0
2023-11-01 10:55:00,134.93,134.99,134.9,134.94,21884.0,129.4082,129.4657,129.3794,129.4177,21884.0
2023-11-01 11:00:00,134.92,134.98,134.9,134.97,23491.0,129.3986,129.4561,129.3794,129.4465,23491.0
2023-11-01 11:05:00,134.95,134.99,134.92,134.99,11158.0,129.4273,129.4657,129.3986,129.4657,11158.0
2023-11-01 11:10:00,134.97,134.97,134.72,134.77,40940.0,129.4465,129.4465,129.2067,129.2547,40940.0
2023-11-01 11:15:00,134.72,134.73,134.64,134.71,18281.0,129.2067,129.2163,129.13,129.1972,18281.0
2023-11-01 11:20:00,134.71,134.73,134.62,134.69,7496.0,129.1972,129.2163,129.1108,129.178,7496.0
2023-11-01 11:25:00,134.68,134.72,134.61,134.66,31586.0,129.1684,129.2067,129.1012,129.1492,31586.0
2023-11-01 11:30:00,134.63,134.76,134.61,134.74,16202.0,129.1204,129.2451,129.1012,129.2259,16202.0
2023-11-01 11:35:00,134.73,134.81,134.72,134.72,17018.0,129.2163,129.2931,129.2067,129.2067,17018.0
2023-11-01 11:40:00,134.7,134.77,134.69,134.74,10258.0,129.1876,129.2547,129.178,129.2259,10258.0
2023-11-01 11:45:00,134.72,134.76,134.69,134.74,7054.0,129.2067,129.2451,129.178,129.2259,7054.0
2023-11-01 11:50:00,134.75,134.78,134.67,134.76,11151.0,129.2355,129.2643,129.1588,129.2451,11151.0
2023-11-01 11:55:00,134.76,134.76,134.71,134.72,4292.0,129.2451,129.2451,129.1972,129.2067,4292.0
2023-11-01 12:00:00,134.7,134.71,134.64,134.68,15687.0,129.1876,129.1972,129.13,129.1684,15687.0
2023-11-01 12:05:00,134.66,134.73,134.54,134.61,13841.0,129.1492,129.2163,129.0341,129.1012,13841.0
2023-11-01 12:10:00,134.61,134.64,134.49,134.49,14903.0,129.1012,129.13,128.9862,128.9862,14903.0
2023-11-01 12:15:00,134.49,134.5,134.41,134.47,35027.0,128.9862,128.9957,128.9094,128.967,35027.0
2023-11-01 12:20:00,134.47,134.52,134.45,134.49,9830.0,128.967,129.0149,128.9478,128.9862,9830.0
2023-11-01 12:25:00,134.49,134.5,134.43,134.44,16447.0,128.9862,128.9957,128.9286,128.9382,16447.0
2023-11-01 12:30:00,134.44,134.51,134.43,134.47,13981.0,128.9382,129.0053,128.9286,128.967,13981.0
2023-11-01 12:35:00,134.47,134.47,134.35,134.35,11369.0,128.967,128.967,128.8519,128.8519,11369.0
2023-11-01 12:40:00,134.32,134.32,134.25,134.3,11672.0,128.8231,128.8231,128.756,128.8039,11672.0
2023-11-01 12:45:00,134.3,134.37,134.28,134.35,17412.0,128.8039,128.8711,128.7848,128.8519,17412.0
2023-11-01 12:50:00,134.35,134.39,134.32,134.38,14006.0,128.8519,128.8902,128.8231,128.8807,14006.0
2023-11-01 12:55:00,134.36,134.4,134.34,134.35,35238.0,128.8615,128.8998,128.8423,128.8519,35238.0
2023-11-01 13:00:00,134.36,134.38,134.32,134.35,8966.0,128.8615,128.8807,128.8231,128.8519,8966.0
2023-11-01 13:05:00,134.33,134.45,134.31,134.38,11800.0,128.8327,128.9478,128.8135,128.8807,11800.0
2023-11-01 13:10:00,134.39,134.54,134.38,134.5,9718.0,128.8902,129.0341,128.8807,128.9957,9718.0
2023-11-01 13:15:00,134.53,134.53,134.47,134.47,20494.0,129.0245,129.0245,128.967,128.967,20494.0
2023-11-01 13:20:00,134.48,134.49,134.17,134.21,17790.0,128.9766,128.9862,128.6793,128.7176,17790.0
2023-11-01 13:25:00,134.21,134.33,134.15,134.33,17570.0,128.7176,128.8327,128.6601,128.8327,17570.0
2023-11-01 13:30:00,134.3,134.3,134.2,134.21,26422.0,128.8039,128.8039,128.708,128.7176,26422.0
2023-11-01 13:35:00,134.22,134.29,134.22,134.28,11088.0,128.7272,128.7943,128.7272,128.7848,11088.0
2023-11-01 13:40:00,134.28,134.41,134.26,134.41,9272.0,128.7848,128.9094,128.7656,128.9094,9272.0
2023-11-01 13:45:00,134.39,134.39,134.26,134.32,17223.0,128.8902,128.8902,128.7656,128.8231,17223.0
2023-11-01 13:50:00,134.33,134.49,134.33,134.43,15605.0,128.8327,128.9862,128.8327,128.9286,15605.0
2023-11-01 13:55:00,134.42,134.45,134.39,134.42,13238.0,128.919,128.9478,128.8902,128.919,13238.0
2023-11-01 14:00:00,134.46,134.68,134.31,134.48,17184.0,128.9574,129.1684,128.8135,128.9766,17184.0
2023-11-01 14:05:00,134.43,134.53,134.42,134.43,15640.0,128.9286,129.0245,128.919,128.9286,15640.0
2023-11-01 14:10:00,134.44,134.48,134.32,134.33,19717.0,128.9382,128.9766,128.8231,128.8327,19717.0
2023-11-01 14:15:00,134.28,134.38,134.21,134.36,26287.0,128.7848,128.8807,128.7176,128.8615,26287.0
2023-11-01 14:20:00,134.38,134.55,134.37,134.52,19912.0,128.8807,129.0437,128.8711,129.0149,19912.0
2023-11-01 14:25:00,134.51,134.63,134.48,134.54,35061.0,129.0053,129.1204,128.9766,129.0341,35061.0
2023-11-01 14:30:00,134.54,134.82,134.54,134.75,18675.0,129.0341,129.3027,129.0341,129.2355,18675.0
2023-11-01 14:35:00,134.74,134.84,134.48,134.55,41543.0,129.2259,129.3218,128.9766,129.0437,41543.0
2023-11-01 14:40:00,134.56,134.58,134.22,134.4,28191.0,129.0533,129.0725,128.7272,128.8998,28191.0
2023-11-01 14:45:00,134.38,134.53,134.19,134.36,36359.0,128.8807,129.0245,128.6984,128.8615,36359.0
2023-11-01 14:50:00,134.35,134.54,134.34,134.47,16976.0,128.8519,129.0341,128.8423,128.967,16976.0
2023-11-01 14:55:00,134.48,134.79,134.47,134.73,19769.0,128.9766,129.2739,128.967,129.2163,19769.0
2023-11-01 15:00:00,134.81,135.1,134.81,135.02,37613.0,129.2931,129.5712,129.2931,129.4945,37613.0
2023-11-01 15:05:00,135.01,135.13,134.96,135.08,16784.0,129.4849,129.6,129.4369,129.552,16784.0
2023-11-01 15:10:00,135.12,135.22,135.06,135.07,23014.0,129.5904,129.6863,129.5328,129.5424,23014.0
2023-11-01 15:15:00,135.05,135.11,135.03,135.05,32040.0,129.5232,129.5808,129.5041,129.5232,32040.0
2023-11-01 15:20:00,135.04,135.21,135.02,135.2,90920.0,129.5136,129.6767,129.4945,129.6671,90920.0
2023-11-01 15:25:00,135.23,135.26,134.95,135.08,25718.0,129.6959,129.7246,129.4273,129.552,25718.0
2023-11-01 15:30:00,135.05,135.26,135.02,135.09,32177.0,129.5232,129.7246,129.4945,129.5616,32177.0
2023-11-01 15:35:00,135.1,135.18,135.06,135.09,35975.0,129.5712,129.6479,129.5328,129.5616,35975.0
2023-11-01 15:40:00,135.1,135.11,134.98,135.06,48892.0,129.5712,129.5808,129.4561,129.5328,48892.0
2023-11-01 15:45:00,135.04,135.07,134.99,135.02,22244.0,129.5136,129.5424,129.4657,129.4945,22244.0
2023-11-01 15:50:00,135.01,135.01,134.84,134.97,65291.0,129.4849,129.4849,129.3218,129.4465,65291.0
2023-11-01 15:55:00,134.96,134.96,134.81,134.84,63280.0,129.4369,129.4369,129.2931,129.3218,63280.0
2023-11-02 09:30:00,135.68,136.24,135.59,136.24,113739.0,130.1275,130.6645,130.0411,130.6645,113739.0
2023-11-02 09:35:00,136.25,136.3,136.14,136.2,70311.0,130.6741,130.7221,130.5686,130.6262,70311.0
2023-11-02 09:40:00,136.18,136.24,135.61,135.7,58218.0,130.607,130.6645,130.0603,130.1466,58218.0
2023-11-02 09:45:00,135.7,135.98,135.7,135.88,43071.0,130.1466,130.4152,130.1466,130.3193,43071.0
2023-11-02 09:50:00,135.89,136.13,135.89,136.12,56116.0,130.3289,130.559,130.3289,130.5495,56116.0
2023-11-02 09:55:00,136.13,136.2,136.11,136.13,35793.0,130.559,130.6262,130.5399,130.559,35793.0
2023-11-02 10:00:00,136.13,136.23,136.11,136.19,32547.0,130.559,130.6549,130.5399,130.6166,32547.0
2023-11-02 10:05:00,136.21,136.24,136.12,136.14,15921.0,130.6358,130.6645,130.5495,130.5686,15921.0
2023-11-02 10:10:00,136.15,136.18,136.06,136.13,33542.0,130.5782,130.607,130.4919,130.559,33542.0
2023-11-02 10:15:00,136.14,136.3,136.11,136.25,31181.0,130.5686,130.7221,130.5399,130.6741,31181.0
2023-11-02 10:20:00,136.26,136.28,136.2,136.23,13110.0,130.6837,130.7029,130.6262,130.6549,13110.0
2023-11-02 10:25:00,136.23,136.43,136.2,136.4,23212.0,130.6549,130.8468,130.6262,130.818,23212.0
2023-11-02 10:30:00,136.4,136.6,136.4,136.6,31487.0,130.818,131.0098,130.818,131.0098,31487.0
2023-11-02 10:35:00,136.6,136.69,136.54,136.59,18199.0,131.0098,131.0961,130.9523,131.0002,18199.0
2023-11-02 10:40:00,136.58,136.69,136.58,136.67,27154.0,130.9906,131.0961,130.9906,131.0769,27154.0
2023-11-02 10:45:00,136.66,136.74,136.64,136.74,34193.0,131.0674,131.1441,131.0482,131.1441,34193.0
2023-11-02 10:50:00,136.74,136.75,136.67,136.73,14963.0,131.1441,131.1537,131.0769,131.1345,14963.0
2023-11-02 10:55:00,136.75,136.82,136.7,136.82,13725.0,131.1537,131.2208,131.1057,131.2208,13725.0
2023-11-02 11:00:00,136.83,136.86,136.77,136.82,31753.0,131.2304,131.2592,131.1729,131.2208,31753.0
2023-11-02 11:05:00,136.8,136.86,136.75,136.83,40438.0,131.2016,131.2592,131.1537,131.2304,40438.0
2023-11-02 11:10:00,136.83,136.84,136.68,136.68,31617.0,131.2304,131.24,131.0865,131.0865,31617.0
2023-11-02 11:15:00,136.68,136.74,136.48,136.73,56420.0,131.0865,131.1441,130.8947,131.1345,56420.0
2023-11-02 11:20:00,136.73,136.79,136.7,136.78,31013.0,131.1345,131.192,131.1057,131.1824,31013.0
2023-11-02 11:25:00,136.78,136.8,136.73,136.73,18842.0,131.1824,131.2016,131.1345,131.1345,18842.0
2023-11-02 11:30:00,136.73,136.87,136.7,136.84,23896.0,131.1345,131.2688,131.1057,131.24,23896.0
2023-11-02 11:35:00,136.83,136.87,136.8,136.82,57508.0,131.2304,131.2688,131.2016,131.2208,57508.0
2023-11-02 11:40:00,136.84,136.88,136.79,136.85,35563.0,131.24,131.2783,131.192,131.2496,35563.0
2023-11-02 11:45:00,136.85,136.87,136.78,136.8,13053.0,131.2496,131.2688,131.1824,131.2016,13053.0
2023-11-02 11:50:00,136.83,136.89,136.79,136.82,36536.0,131.2304,131.2879,131.192,131.2208,36536.0
2023-11-02 11:55:00,136.82,136.84,136.75,136.75,20708.0,131.2208,131.24,131.1537,131.1537,20708.0
2023-11-02 12:00:00,136.74,136.8,136.71,136.78,26989.0,131.1441,131.2016,131.1153,131.1824,26989.0
2023-11-02 12:05:00,136.79,136.79,136.7,136.7,19070.0,131.192,131.192,131.1057,131.1057,19070.0
2023-11-02 12:10:00,136.68,136.73,136.65,136.72,22451.0,131.0865,131.1345,131.0578,131.1249,22451.0
2023-11-02 12:15:00,136.72,136.79,136.7,136.78,18549.0,131.1249,131.192,131.1057,131.1824,18549.0
2023-11-02 12:20:00,136.76,136.84,136.75,136.77,27398.0,131.1633,131.24,131.1537,131.1729,27398.0
2023-11-02 12:25:00,136.77,136.77,136.66,136.72,23802.0,131.1729,131.1729,131.0674,131.1249,23802.0
2023-11-02 12:30:00,136.73,136.85,136.73,136.85,185980.0,131.1345,131.2496,131.1345,131.2496,185980.0
2023-11-02 12:35:00,136.86,136.89,136.8,136.88,50691.0,131.2592,131.2879,131.2016,131.2783,50691.0
2023-11-02 12:40:00,136.88,136.94,136.87,136.91,156252.0,131.2783,131.3359,131.2688,131.3071,156252.0
2023-11-02 12:45:00,136.92,137.01,136.89,136.98,19449.0,131.3167,131.403,131.2879,131.3743,19449.0
2023-11-02 12:50:00,137.0,137.02,136.96,136.97,32212.0,131.3934,131.4126,131.3551,131.3647,32212.0
2023-11-02 12:55:00,136.96,137.01,136.84,136.89,71810.0,131.3551,131.403,131.24,131.2879,71810.0
2023-11-02 13:00:00,136.89,136.99,136.86,136.9,207994.0,131.2879,131.3838,131.2592,131.2975,207994.0
2023-11-02 13:05:00,136.91,137.04,136.9,137.04,36931.0,131.3071,131.4318,131.2975,131.4318,36931.0
2023-11-02 13:10:00,137.04,137.15,137.03,137.11,85253.0,131.4318,131.5373,131.4222,131.4989,85253.0
2023-11-02 13:15:00,137.11,137.14,137.06,137.06,104075.0,131.4989,131.5277,131.451,131.451,104075.0
2023-11-02 13:20:00,137.07,137.08,137.02,137.06,12869.0,131.4606,131.4702,131.4126,131.451,12869.0
2023-11-02 13:25:00,137.04,137.08,137.02,137.06,22203.0,131.4318,131.4702,131.4126,131.451,22203.0
2023-11-02 13:30:00,137.06,137.17,137.06,137.15,24494.0,131.451,131.5565,131.451,131.5373,24494.0
2023-11-02 13:35:00,137.16,137.17,137.08,137.14,12722.0,131.5469,131.5565,131.4702,131.5277,12722.0
2023-11-02 13:40:00,137.12,137.14,137.09,137.13,39202.0,131.5085,131.5277,131.4798,131.5181,39202.0
2023-11-02 13:45:00,137.13,137.18,137.11,137.16,6058.0,131.5181,131.5661,131.4989,131.5469,6058.0
2023-11-02 13:50:00,137.14,137.19,137.11,137.18,11350.0,131.5277,131.5757,131.4989,131.5661,11350.0
2023-11-02 13:55:00,137.18,137.3,137.18,137.25,18634.0,131.5661,131.6812,131.5661,131.6332,18634.0
2023-11-02 14:00:00,137.26,137.28,137.22,137.26,10642.0,131.6428,131.662,131.6044,131.6428,10642.0
2023-11-02 14:05:00,137.25,137.26,137.19,137.22,11456.0,131.6332,131.6428,131.5757,131.6044,11456.0
2023-11-02 14:10:00,137.21,137.23,137.09,137.13,27471.0,131.5948,131.614,131.4798,131.5181,27471.0
2023-11-02 14:15:00,137.14,137.22,137.13,137.21,21560.0,131.5277,131.6044,131.5181,131.5948,21560.0
2023-11-02 14:20:00,137.2,137.2,137.14,137.18,12343.0,131.5853,131.5853,131.5277,131.5661,12343.0
2023-11-02 14:25:00,137.18,137.22,137.16,137.19,13278.0,131.5661,131.6044,131.5469,131.5757,13278.0
2023-11-02 14:30:00,137.19,137.2,137.14,137.17,22891.0,131.5757,131.5853,131.5277,131.5565,22891.0
2023-11-02 14:35:00,137.19,137.26,137.19,137.22,15623.0,131.5757,131.6428,131.5757,131.6044,15623.0
2023-11-02 14:40:00,137.24,137.29,137.22,137.26,18288.0,131.6236,131.6716,131.6044,131.6428,18288.0
2023-11-02 14:45:00,137.26,137.29,137.17,137.2,51801.0,131.6428,131.6716,131.5565,131.5853,51801.0
2023-11-02 14:50:00,137.19,137.25,137.19,137.2,31171.0,131.5757,131.6332,131.5757,131.5853,31171.0
2023-11-02 14:55:00,137.19,137.23,137.14,137.21,47193.0,131.5757,131.614,131.5277,131.5948,47193.0
2023-11-02 15:00:00,137.21,137.31,137.19,137.22,79033.0,131.5948,131.6908,131.5757,131.6044,79033.0
2023-11-02 15:05:00,137.23,137.29,137.23,137.27,36048.0,131.614,131.6716,131.614,131.6524,36048.0
2023-11-02 15:10:00,137.26,137.29,137.23,137.29,11381.0,131.6428,131.6716,131.614,131.6716,11381.0
2023-11-02 15:15:00,137.28,137.31,137.23,137.25,24136.0,131.662,131.6908,131.614,131.6332,24136.0
2023-11-02 15:20:00,137.26,137.27,137.23,137.24,17609.0,131.6428,131.6524,131.614,131.6236,17609.0
2023-11-02 15:25:00,137.23,137.27,137.22,137.24,20349.0,131.614,131.6524,131.6044,131.6236,20349.0
2023-11-02 15:30:00,137.24,137.31,137.23,137.31,30005.0,131.6236,131.6908,131.614,131.6908,30005.0
2023-11-02 15:35:00,137.31,137.41,137.3,137.4,39828.0,131.6908,131.7867,131.6812,131.7771,39828.0
2023-11-02 15:40:00,137.41,137.42,137.33,137.4,165657.0,131.7867,131.7963,131.7099,131.7771,165657.0
2023-11-02 15:45:00,137.4,137.44,137.37,137.42,21531.0,131.7771,131.8154,131.7483,131.7963,21531.0
2023-11-02 15:50:00,137.4,137.49,137.36,137.46,28893.0,131.7771,131.8634,131.7387,131.8346,28893.0
2023-11-02 15:55:00,137.46,137.48,137.33,137.4,38254.0,131.8346,131.8538,131.7099,131.7771,38254.0
2023-11-03 09:30:00,138.47,138.72,138.44,138.64,58785.0,132.8033,133.043,132.7745,132.9663,58785.0
2023-11-03 09:35:00,138.67,138.89,138.66,138.88,23782.0,132.9951,133.2061,132.9855,133.1965,23782.0
2023-11-03 09:40:00,138.88,139.0,138.79,138.87,26880.0,133.1965,133.3116,133.1102,133.1869,26880.0
2023-11-03 09:45:00,138.87,138.92,138.75,138.85,22985.0,133.1869,133.2349,133.0718,133.1677,22985.0
2023-11-03 09:50:00,138.87,138.96,138.78,138.91,27248.0,133.1869,133.2732,133.1006,133.2253,27248.0
2023-11-03 09:55:00,138.92,138.98,138.87,138.96,31455.0,133.2349,133.2924,133.1869,133.2732,31455.0
2023-11-03 10:00:00,138.96,139.17,138.87,138.91,42253.0,133.2732,133.4746,133.1869,133.2253,42253.0
2023-11-03 10:05:00,138.92,138.94,138.8,138.85,19477.0,133.2349,133.254,133.1198,133.1677,19477.0
2023-11-03 10:10:00,138.86,138.88,138.77,138.82,18402.0,133.1773,133.1965,133.091,133.139,18402.0
2023-11-03 10:15:00,138.82,139.01,138.76,138.93,30324.0,133.139,133.3212,133.0814,133.2445,30324.0
2023-11-03 10:20:00,138.92,138.96,138.87,138.87,20233.0,133.2349,133.2732,133.1869,133.1869,20233.0
2023-11-03 10:25:00,138.88,138.96,138.67,138.75,47795.0,133.1965,133.2732,132.9951,133.0718,47795.0
2023-11-03 10:30:00,138.72,138.75,138.68,138.69,18419.0,133.043,133.0718,133.0047,133.0143,18419.0
2023-11-03 10:35:00,138.69,138.69,138.56,138.68,16208.0,133.0143,133.0143,132.8896,133.0047,16208.0
2023-11-03 10:40:00,138.7,138.71,138.59,138.65,15288.0,133.0239,133.0335,132.9184,132.9759,15288.0
2023-11-03 10:45:00,138.66,138.72,138.64,138.7,20162.0,132.9855,133.043,132.9663,133.0239,20162.0
2023-11-03 10:50:00,138.69,138.71,138.48,138.52,14090.0,133.0143,133.0335,132.8129,132.8512,14090.0
2023-11-03 10:55:00,138.53,138.69,138.52,138.68,28944.0,132.8608,133.0143,132.8512,133.0047,28944.0
2023-11-03 11:00:00,138.7,138.73,138.63,138.72,13503.0,133.0239,133.0526,132.9567,133.043,13503.0
2023-11-03 11:05:00,138.72,138.76,138.62,138.69,13218.0,133.043,133.0814,132.9471,133.0143,13218.0
2023-11-03 11:10:00,138.69,138.76,138.57,138.71,48433.0,133.0143,133.0814,132.8992,133.0335,48433.0
2023-11-03 11:15:00,138.71,138.75,138.65,138.7,20513.0,133.0335,133.0718,132.9759,133.0239,20513.0
2023-11-03 11:20:00,138.72,138.81,138.7,138.81,17243.0,133.043,133.1294,133.0239,133.1294,17243.0
2023-11-03 11:25:00,138.81,138.86,138.73,138.73,29765.0,133.1294,133.1773,133.0526,133.0526,29765.0
2023-11-03 11:30:00,138.73,138.91,138.73,138.81,23412.0,133.0526,133.2253,133.0526,133.1294,23412.0
2023-11-03 11:35:00,138.82,138.86,138.78,138.84,60136.0,133.139,133.1773,133.1006,133.1581,60136.0
2023-11-03 11:40:00,138.85,138.92,138.83,138.9,21961.0,133.1677,133.2349,133.1485,133.2157,21961.0
2023-11-03 11:45:00,138.91,138.94,138.85,138.92,25253.0,133.2253,133.254,133.1677,133.2349,25253.0
2023-11-03 11:50:00,138.93,139.06,138.93,139.0,38115.0,133.2445,133.3691,133.2445,133.3116,38115.0
2023-11-03 11:55:00,139.01,139.04,138.96,139.02,24679.0,133.3212,133.35,133.2732,133.3308,24679.0
2023-11-03 12:00:00,139.01,139.12,139.01,139.03,31010.0,133.3212,133.4267,133.3212,133.3404,31010.0
2023-11-03 12:05:00,139.03,139.03,138.95,138.99,57465.0,133.3404,133.3404,133.2636,133.302,57465.0
2023-11-03 12:10:00,138.99,139.05,138.98,139.04,15210.0,133.302,133.3595,133.2924,133.35,15210.0
2023-11-03 12:15:00,139.03,139.07,138.99,139.06,75094.0,133.3404,133.3787,133.302,133.3691,75094.0
2023-11-03 12:20:00,139.06,139.06,138.99,139.04,46124.0,133.3691,133.3691,133.302,133.35,46124.0
2023-11-03 12:25:00,139.04,139.05,138.98,139.03,22054.0,133.35,133.3595,133.2924,133.3404,22054.0
2023-11-03 12:30:00,139.03,139.11,139.02,139.11,31038.0,133.3404,133.4171,133.3308,133.4171,31038.0
2023-11-03 12:35:00,139.12,139.13,139.06,139.09,20880.0,133.4267,133.4363,133.3691,133.3979,20880.0
2023-11-03 12:40:00,139.09,139.1,139.01,139.04,17750.0,133.3979,133.4075,133.3212,133.35,17750.0
2023-11-03 12:45:00,139.0,139.03,138.96,139.0,14379.0,133.3116,133.3404,133.2732,133.3116,14379.0
2023-11-03 12:50:00,139.0,139.09,138.99,139.07,11377.0,133.3116,133.3979,133.302,133.3787,11377.0
2023-11-03 12:55:00,139.07,139.12,139.06,139.11,14585.0,133.3787,133.4267,133.3691,133.4171,14585.0
2023-11-03 13:00:00,139.12,139.18,139.09,139.18,12071.0,133.4267,133.4842,133.3979,133.4842,12071.0
2023-11-03 13:05:00,139.15,139.16,139.05,139.06,12971.0,133.4555,133.465,133.3595,133.3691,12971.0
2023-11-03 13:10:00,139.03,139.06,138.96,138.97,11547.0,133.3404,133.3691,133.2732,133.2828,11547.0
2023-11-03 13:15:00,138.97,139.01,138.92,138.93,11419.0,133.2828,133.3212,133.2349,133.2445,11419.0
2023-11-03 13:20:00,138.93,138.96,138.86,138.89,12164.0,133.2445,133.2732,133.1773,133.2061,12164.0
2023-11-03 13:25:00,138.89,138.9,138.83,138.9,15276.0,133.2061,133.2157,133.1485,133.2157,15276.0
2023-11-03 13:30:00,138.9,139.03,138.9,139.03,19089.0,133.2157,133.3404,133.2157,133.3404,19089.0
2023-11-03 13:35:00,139.02,139.02,138.94,138.98,26263.0,133.3308,133.3308,133.254,133.2924,26263.0
2023-11-03 13:40:00,138.99,138.99,138.9,138.91,9479.0,133.302,133.302,133.2157,133.2253,9479.0
2023-11-03 13:45:00,138.9,138.93,138.87,138.92,8480.0,133.2157,133.2445,133.1869,133.2349,8480.0
2023-11-03 13:50:00,138.93,139.0,138.93,139.0,10776.0,133.2445,133.3116,133.2445,133.3116,10776.0
2023-11-03 13:55:00,139.01,139.12,139.01,139.08,10842.0,133.3212,133.4267,133.3212,133.3883,10842.0
2023-11-03 14:00:00,139.07,139.08,139.02,139.02,5745.0,133.3787,133.3883,133.3308,133.3308,5745.0
2023-11-03 14:05:00,139.02,139.04,138.87,138.98,19767.0,133.3308,133.35,133.1869,133.2924,19767.0
2023-11-03 14:10:00,138.97,139.0,138.94,138.98,8817.0,133.2828,133.3116,133.254,133.2924,8817.0
2023-11-03 14:15:00,138.97,138.99,138.9,138.92,14166.0,133.2828,133.302,133.2157,133.2349,14166.0
2023-11-03 14:20:00,138.92,138.95,138.87,138.87,16664.0,133.2349,133.2636,133.1869,133.1869,16664.0
2023-11-03 14:25:00,138.88,138.99,138.85,138.98,15296.0,133.1965,133.302,133.1677,133.2924,15296.0
2023-11-03 14:30:00,138.98,139.0,138.95,138.98,19458.0,133.2924,133.3116,133.2636,133.2924,19458.0
2023-11-03 14:35:00,138.98,139.04,138.97,139.01,17780.0,133.2924,133.35,133.2828,133.3212,17780.0
2023-11-03 14:40:00,139.02,139.07,139.0,139.06,24666.0,133.3308,133.3787,133.3116,133.3691,24666.0
2023-11-03 14:45:00,139.06,139.12,139.03,139.1,20856.0,133.3691,133.4267,133.3404,133.4075,20856.0
2023-11-03 14:50:00,139.11,139.15,139.1,139.13,13908.0,133.4171,133.4555,133.4075,133.4363,13908.0
2023-11-03 14:55:00,139.12,139.13,139.08,139.11,17550.0,133.4267,133.4363,133.3883,133.4171,17550.0
2023-11-03 15:00:00,139.13,139.13,139.07,139.1,28598.0,133.4363,133.4363,133.3787,133.4075,28598.0
2023-11-03 15:05:00,139.11,139.13,139.0,139.0,48559.0,133.4171,133.4363,133.3116,133.3116,48559.0
2023-11-03 15:10:00,139.02,139.04,138.92,139.02,23844.0,133.3308,133.35,133.2349,133.3308,23844.0
2023-11-03 15:15:00,139.02,139.02,138.97,138.97,24526.0,133.3308,133.3308,133.2828,133.2828,24526.0
2023-11-03 15:20:00,138.98,138.99,138.92,138.97,22047.0,133.2924,133.302,133.2349,133.2828,22047.0
2023-11-03 15:25:00,138.96,138.96,138.83,138.87,230057.0,133.2732,133.2732,133.1485,133.1869,230057.0
2023-11-03 15:30:00,138.82,138.84,138.76,138.79,18555.0,133.139,133.1581,133.0814,133.1102,18555.0
2023-11-03 15:35:00,138.79,138.88,138.77,138.86,23746.0,133.1102,133.1965,133.091,133.1773,23746.0
2023-11-03 15:40:00,138.87,138.9,138.78,138.84,25797.0,133.1869,133.2157,133.1006,133.1581,25797.0
2023-11-03 15:45:00,138.84,138.84,138.72,138.73,33087.0,133.1581,133.1581,133.043,133.0526,33087.0
2023-11-03 15:50:00,138.71,138.73,138.63,138.65,79842.0,133.0335,133.0526,132.9567,132.9759,79842.0
2023-11-03 15:55:00,138.64,138.67,138.55,138.56,28323.0,132.9663,132.9951,132.88,132.8896,28323.0
2023-11-06 09:30:00,138.74,138.88,138.66,138.78,84742.0,133.0622,133.1965,132.9855,133.1006,84742.0
2023-11-06 09:35:00,138.71,138.74,138.37,138.41,32296.0,133.0335,133.0622,132.7074,132.7457,32296.0
2023-11-06 09:40:00,138.41,138.41,138.24,138.32,39137.0,132.7457,132.7457,132.5827,132.6594,39137.0
2023-11-06 09:45:00,138.32,138.37,138.11,138.21,22922.0,132.6594,132.7074,132.458,132.5539,22922.0
2023-11-06 09:50:00,138.25,138.26,138.15,138.26,7631.0,132.5923,132.6019,132.4964,132.6019,7631.0
2023-11-06 09:55:00,138.28,138.31,138.2,138.29,7460.0,132.6211,132.6498,132.5443,132.6306,7460.0
2023-11-06 10:00:00,138.3,138.31,138.2,138.22,109433.0,132.6402,132.6498,132.5443,132.5635,109433.0
2023-11-06 10:05:00,138.21,138.23,138.16,138.17,10582.0,132.5539,132.5731,132.506,132.5156,10582.0
2023-11-06 10:10:00,138.16,138.17,138.09,138.13,19745.0,132.506,132.5156,132.4388,132.4772,19745.0
2023-11-06 10:15:00,138.13,138.22,138.07,138.19,16774.0,132.4772,132.5635,132.4196,132.5347,16774.0
2023-11-06 10:20:00,138.19,138.27,138.15,138.19,28157.0,132.5347,132.6115,132.4964,132.5347,28157.0
2023-11-06 10:25:00,138.2,138.21,138.15,138.2,12506.0,132.5443,132.5539,132.4964,132.5443,12506.0
2023-11-06 10:30:00,138.21,138.23,138.13,138.15,6135.0,132.5539,132.5731,132.4772,132.4964,6135.0
2023-11-06 10:35:00,138.14,138.24,138.14,138.23,12912.0,132.4868,132.5827,132.4868,132.5731,12912.0
2023-11-06 10:40:00,138.22,138.26,138.15,138.18,12067.0,132.5635,132.6019,132.4964,132.5251,12067.0
2023-11-06 10:45:00,138.14,138.21,138.1,138.11,76266.0,132.4868,132.5539,132.4484,132.458,76266.0
2023-11-06 10:50:00,138.11,138.12,138.06,138.09,24376.0,132.458,132.4676,132.4101,132.4388,24376.0
2023-11-06 10:55:00,138.1,138.16,138.09,138.16,25303.0,132.4484,132.506,132.4388,132.506,25303.0
2023-11-06 11:00:00,138.16,138.21,138.15,138.17,17364.0,132.506,132.5539,132.4964,132.5156,17364.0
2023-11-06 11:05:00,138.17,138.25,138.16,138.21,25051.0,132.5156,132.5923,132.506,132.5539,25051.0
2023-11-06 11:10:00,138.19,138.2,138.13,138.14,6106.0,132.5347,132.5443,132.4772,132.4868,6106.0
2023-11-06 11:15:00,138.15,138.2,138.14,138.18,13848.0,132.4964,132.5443,132.4868,132.5251,13848.0
2023-11-06 11:20:00,138.16,138.17,138.11,138.16,13194.0,132.506,132.5156,132.458,132.506,13194.0
2023-11-06 11:25:00,138.15,138.24,138.15,138.18,6828.0,132.4964,132.5827,132.4964,132.5251,6828.0
2023-11-06 11:30:00,138.15,138.16,138.09,138.16,61741.0,132.4964,132.506,132.4388,132.506,61741.0
2023-11-06 11:35:00,138.16,138.19,138.13,138.16,9233.0,132.506,132.5347,132.4772,132.506,9233.0
2023-11-06 11:40:00,138.17,138.21,138.12,138.12,10601.0,132.5156,132.5539,132.4676,132.4676,10601.0
2023-11-06 11:45:00,138.12,138.16,138.1,138.12,13411.0,132.4676,132.506,132.4484,132.4676,13411.0
2023-11-06 11:50:00,138.14,138.14,138.09,138.11,19867.0,132.4868,132.4868,132.4388,132.458,19867.0
2023-11-06 11:55:00,138.12,138.22,138.12,138.2,15268.0,132.4676,132.5635,132.4676,132.5443,15268.0
2023-11-06 12:00:00,138.22,138.26,138.2,138.21,8915.0,132.5635,132.6019,132.5443,132.5539,8915.0
2023-11-06 12:05:00,138.22,138.23,138.19,138.21,35300.0,132.5635,132.5731,132.5347,132.5539,35300.0
2023-11-06 12:10:00,138.21,138.21,138.15,138.19,11686.0,132.5539,132.5539,132.4964,132.5347,11686.0
2023-11-06 12:15:00,138.16,138.22,138.16,138.19,16875.0,132.506,132.5635,132.506,132.5347,16875.0
2023-11-06 12:20:00,138.19,138.24,138.14,138.14,64266.0,132.5347,132.5827,132.4868,132.4868,64266.0
2023-11-06 12:25:00,138.15,138.15,138.11,138.14,6111.0,132.4964,132.4964,132.458,132.4868,6111.0
2023-11-06 12:30:00,138.13,138.14,138.1,138.13,85547.0,132.4772,132.4868,132.4484,132.4772,85547.0
2023-11-06 12:35:00,138.11,138.11,138.06,138.09,11653.0,132.458,132.458,132.4101,132.4388,11653.0
2023-11-06 12:40:00,138.09,138.11,138.04,138.06,20428.0,132.4388,132.458,132.3909,132.4101,20428.0
2023-11-06 12:45:00,138.06,138.09,138.03,138.04,14393.0,132.4101,132.4388,132.3813,132.3909,14393.0
2023-11-06 12:50:00,138.05,138.06,138.01,138.05,19285.0,132.4005,132.4101,132.3621,132.4005,19285.0
2023-11-06 12:55:00,138.06,138.12,138.06,138.1,20900.0,132.4101,132.4676,132.4101,132.4484,20900.0
2023-11-06 13:00:00,138.11,138.12,137.98,138.04,13894.0,132.458,132.4676,132.3333,132.3909,13894.0
2023-11-06 13:05:00,138.04,138.07,138.01,138.04,26802.0,132.3909,132.4196,132.3621,132.3909,26802.0
2023-11-06 13:10:00,138.02,138.03,137.98,137.99,8158.0,132.3717,132.3813,132.3333,132.3429,8158.0
2023-11-06 13:15:00,137.99,138.0,137.94,137.97,15127.0,132.3429,132.3525,132.295,132.3237,15127.0
2023-11-06 13:20:00,137.95,138.08,137.87,138.07,26105.0,132.3046,132.4292,132.2278,132.4196,26105.0
2023-11-06 13:25:00,138.07,138.08,138.01,138.06,20983.0,132.4196,132.4292,132.3621,132.4101,20983.0
2023-11-06 13:30:00,138.06,138.07,137.96,138.0,19448.0,132.4101,132.4196,132.3142,132.3525,19448.0
2023-11-06 13:35:00,138.0,138.05,137.99,138.03,16072.0,132.3525,132.4005,132.3429,132.3813,16072.0
2023-11-06 13:40:00,138.03,138.04,137.98,137.99,18360.0,132.3813,132.3909,132.3333,132.3429,18360.0
2023-11-06 13:45:00,137.99,138.01,137.95,137.96,450983.0,132.3429,132.3621,132.3046,132.3142,450983.0
2023-11-06 13:50:00,137.96,137.96,137.89,137.9,16122.0,132.3142,132.3142,132.247,132.2566,16122.0
2023-11-06 13:55:00,137.91,137.97,137.89,137.96,13398.0,132.2662,132.3237,132.247,132.3142,13398.0
2023-11-06 14:00:00,137.95,138.0,137.92,137.95,14879.0,132.3046,132.3525,132.2758,132.3046,14879.0
2023-11-06 14:05:00,137.94,137.94,137.83,137.85,45710.0,132.295,132.295,132.1895,132.2087,45710.0
2023-11-06 14:10:00,137.84,137.89,137.79,137.81,24355.0,132.1991,132.247,132.1511,132.1703,24355.0
2023-11-06 14:15:00,137.78,137.85,137.78,137.84,16186.0,132.1415,132.2087,132.1415,132.1991,16186.0
2023-11-06 14:20:00,137.85,137.87,137.78,137.81,29887.0,132.2087,132.2278,132.1415,132.1703,29887.0
2023-11-06 14:25:00,137.8,137.9,137.8,137.9,16081.0,132.1607,132.2566,132.1607,132.2566,16081.0
2023-11-06 14:30:00,137.88,138.0,137.87,137.99,16825.0,132.2374,132.3525,132.2278,132.3429,16825.0
2023-11-06 14:35:00,137.99,138.02,137.94,137.98,47734.0,132.3429,132.3717,132.295,132.3333,47734.0
2023-11-06 14:40:00,137.99,138.11,137.99,138.09,13845.0,132.3429,132.458,132.3429,132.4388,13845.0
2023-11-06 14:45:00,138.08,138.1,138.03,138.03,15754.0,132.4292,132.4484,132.3813,132.3813,15754.0
2023-11-06 14:50:00,138.03,138.09,138.03,138.08,51391.0,132.3813,132.4388,132.3813,132.4292,51391.0
2023-11-06 14:55:00,138.07,138.1,138.06,138.07,18893.0,132.4196,132.4484,132.4101,132.4196,18893.0
2023-11-06 15:00:00,138.08,138.12,138.04,138.12,19240.0,132.4292,132.4676,132.3909,132.4676,19240.0
2023-11-06 15:05:00,138.11,138.12,138.05,138.09,26195.0,132.458,132.4676,132.4005,132.4388,26195.0
2023-11-06 15:10:00,138.09,138.15,138.05,138.05,60534.0,132.4388,132.4964,132.4005,132.4005,60534.0
2023-11-06 15:15:00,138.06,138.08,138.05,138.06,33563.0,132.4101,132.4292,132.4005,132.4101,33563.0
2023-11-06 15:20:00,138.04,138.09,138.02,138.07,17701.0,132.3909,132.4388,132.3717,132.4196,17701.0
2023-11-06 15:25:00,138.07,138.09,138.01,138.07,40467.0,132.4196,132.4388,132.3621,132.4196,40467.0
2023-11-06 15:30:00,138.08,138.11,138.04,138.09,34071.0,132.4292,132.458,132.3909,132.4388,34071.0
2023-11-06 15:35:00,138.1,138.1,138.0,138.05,22734.0,132.4484,132.4484,132.3525,132.4005,22734.0
2023-11-06 15:40:00,138.05,138.08,137.99,138.03,32150.0,132.4005,132.4292,132.3429,132.3813,32150.0
2023-11-06 15:45:00,138.03,138.09,137.99,138.09,28993.0,132.3813,132.4388,132.3429,132.4388,28993.0
2023-11-06 15:50:00,138.07,138.08,138.0,138.04,63668.0,132.4196,132.4292,132.3525,132.3909,63668.0
2023-11-06 15:55:00,138.03,138.17,138.03,138.17,129829.0,132.3813,132.5156,132.3813,132.5156,129829.0
2023-11-07 09:30:00,137.77,137.88,137.5,137.56,95588.0,132.1319,132.2374,131.873,131.9305,95588.0
2023-11-07 09:35:00,137.56,137.6,137.42,137.43,21446.0,131.9305,131.9689,131.7963,131.8058,21446.0
2023-11-07 09:40:00,137.43,137.52,137.36,137.52,39527.0,131.8058,131.8922,131.7387,131.8922,39527.0
2023-11-07 09:45:00,137.5,137.56,137.42,137.44,73314.0,131.873,131.9305,131.7963,131.8154,73314.0
2023-11-07 09:50:00,137.44,137.56,137.41,137.49,29367.0,131.8154,131.9305,131.7867,131.8634,29367.0
2023-11-07 09:55:00,137.51,137.57,137.46,137.54,6800.0,131.8826,131.9401,131.8346,131.9113,6800.0
2023-11-07 10:00:00,137.55,137.7,137.53,137.67,57122.0,131.9209,132.0648,131.9017,132.036,57122.0
2023-11-07 10:05:00,137.68,137.7,137.62,137.66,15069.0,132.0456,132.0648,131.9881,132.0264,15069.0
2023-11-07 10:10:00,137.66,137.74,137.58,137.66,29465.0,132.0264,132.1032,131.9497,132.0264,29465.0
2023-11-07 10:15:00,137.66,137.66,137.55,137.62,13942.0,132.0264,132.0264,131.9209,131.9881,13942.0
2023-11-07 10:20:00,137.61,137.64,137.59,137.63,19443.0,131.9785,132.0072,131.9593,131.9977,19443.0
2023-11-07 10:25:00,137.62,137.79,137.62,137.78,36275.0,131.9881,132.1511,131.9881,132.1415,36275.0
2023-11-07 10:30:00,137.76,137.87,137.73,137.84,10871.0,132.1223,132.2278,132.0936,132.1991,10871.0
2023-11-07 10:35:00,137.84,137.91,137.84,137.89,11016.0,132.1991,132.2662,132.1991,132.247,11016.0
2023-11-07 10:40:00,137.9,137.92,137.85,137.89,25059.0,132.2566,132.2758,132.2087,132.247,25059.0
2023-11-07 10:45:00,137.86,137.94,137.84,137.93,28456.0,132.2182,132.295,132.1991,132.2854,28456.0
2023-11-07 10:50:00,137.91,137.95,137.89,137.9,14209.0,132.2662,132.3046,132.247,132.2566,14209.0
2023-11-07 10:55:00,137.91,137.92,137.78,137.83,19028.0,132.2662,132.2758,132.1415,132.1895,19028.0
2023-11-07 11:00:00,137.82,137.82,137.74,137.77,37242.0,132.1799,132.1799,132.1032,132.1319,37242.0
2023-11-07 11:05:00,137.78,137.79,137.67,137.68,18819.0,132.1415,132.1511,132.036,132.0456,18819.0
2023-11-07 11:10:00,137.7,137.73,137.66,137.66,11987.0,132.0648,132.0936,132.0264,132.0264,11987.0
2023-11-07 11:15:00,137.67,137.75,137.66,137.71,29626.0,132.036,132.1127,132.0264,132.0744,29626.0
2023-11-07 11:20:00,137.71,137.76,137.7,137.75,29818.0,132.0744,132.1223,132.0648,132.1127,29818.0
2023-11-07 11:25:00,137.74,137.77,137.68,137.7,12689.0,132.1032,132.1319,132.0456,132.0648,12689.0
2023-11-07 11:30:00,137.71,137.82,137.7,137.81,17754.0,132.0744,132.1799,132.0648,132.1703,17754.0
2023-11-07 11:35:00,137.81,137.85,137.76,137.78,11662.0,132.1703,132.2087,132.1223,132.1415,11662.0
2023-11-07 11:40:00,137.79,137.86,137.79,137.81,23154.0,132.1511,132.2182,132.1511,132.1703,23154.0
2023-11-07 11:45:00,137.82,137.83,137.67,137.7,25958.0,132.1799,132.1895,132.036,132.0648,25958.0
2023-11-07 11:50:00,137.69,137.7,137.64,137.67,9150.0,132.0552,132.0648,132.0072,132.036,9150.0
2023-11-07 11:55:00,137.66,137.7,137.63,137.67,28232.0,132.0264,132.0648,131.9977,132.036,28232.0
2023-11-07 12:00:00,137.65,137.65,137.57,137.6,14316.0,132.0168,132.0168,131.9401,131.9689,14316.0
2023-11-07 12:05:00,137.61,137.62,137.56,137.58,12534.0,131.9785,131.9881,131.9305,131.9497,12534.0
2023-11-07 12:10:00,137.58,137.59,137.52,137.53,11599.0,131.9497,131.9593,131.8922,131.9017,11599.0
2023-11-07 12:15:00,137.51,137.57,137.47,137.54,45392.0,131.8826,131.9401,131.8442,131.9113,45392.0
2023-11-07 12:20:00,137.53,137.56,137.49,137.55,15077.0,131.9017,131.9305,131.8634,131.9209,15077.0
2023-11-07 12:25:00,137.56,137.6,137.53,137.53,29906.0,131.9305,131.9689,131.9017,131.9017,29906.0
2023-11-07 12:30:00,137.52,137.55,137.4,137.51,19976.0,131.8922,131.9209,131.7771,131.8826,19976.0
2023-11-07 12:35:00,137.5,137.52,137.46,137.48,13293.0,131.873,131.8922,131.8346,131.8538,13293.0
2023-11-07 12:40:00,137.47,137.47,137.41,137.46,5690.0,131.8442,131.8442,131.7867,131.8346,5690.0
2023-11-07 12:45:00,137.46,137.55,137.42,137.44,19514.0,131.8346,131.9209,131.7963,131.8154,19514.0
2023-11-07 12:50:00,137.44,137.46,137.41,137.44,7821.0,131.8154,131.8346,131.7867,131.8154,7821.0
2023-11-07 12:55:00,137.44,137.57,137.41,137.56,15907.0,131.8154,131.9401,131.7867,131.9305,15907.0
2023-11-07 13:00:00,137.56,137.65,137.53,137.64,13745.0,131.9305,132.0168,131.9017,132.0072,13745.0
2023-11-07 13:05:00,137.64,137.67,137.59,137.67,14712.0,132.0072,132.036,131.9593,132.036,14712.0
2023-11-07 13:10:00,137.66,137.69,137.65,137.67,8075.0,132.0264,132.0552,132.0168,132.036,8075.0
2023-11-07 13:15:00,137.65,137.68,137.61,137.65,14535.0,132.0168,132.0456,131.9785,132.0168,14535.0
2023-11-07 13:20:00,137.64,137.65,137.57,137.64,17799.0,132.0072,132.0168,131.9401,132.0072,17799.0
2023-11-07 13:25:00,137.63,137.65,137.59,137.63,12876.0,131.9977,132.0168,131.9593,131.9977,12876.0
2023-11-07 13:30:00,137.61,137.63,137.6,137.61,5978.0,131.9785,131.9977,131.9689,131.9785,5978.0
2023-11-07 13:35:00,137.62,137.69,137.61,137.67,59388.0,131.9881,132.0552,131.9785,132.036,59388.0
2023-11-07 13:40:00,137.68,137.7,137.62,137.65,12806.0,132.0456,132.0648,131.9881,132.0168,12806.0
2023-11-07 13:45:00,137.65,137.71,137.64,137.67,11599.0,132.0168,132.0744,132.0072,132.036,11599.0
2023-11-07 13:50:00,137.67,137.71,137.6,137.63,17738.0,132.036,132.0744,131.9689,131.9977,17738.0
2023-11-07 13:55:00,137.62,137.65,137.55,137.63,21418.0,131.9881,132.0168,131.9209,131.9977,21418.0
2023-11-07 14:00:00,137.63,137.66,137.6,137.65,15881.0,131.9977,132.0264,131.9689,132.0168,15881.0
2023-11-07 14:05:00,137.65,137.65,137.55,137.59,9701.0,132.0168,132.0168,131.9209,131.9593,9701.0
2023-11-07 14:10:00,137.6,137.64,137.59,137.61,14719.0,131.9689,132.0072,131.9593,131.9785,14719.0
2023-11-07 14:15:00,137.6,137.65,137.6,137.64,11075.0,131.9689,132.0168,131.9689,132.0072,11075.0
2023-11-07 14:20:00,137.63,137.69,137.62,137.69,8110.0,131.9977,132.0552,131.9881,132.0552,8110.0
2023-11-07 14:25:00,137.69,137.69,137.62,137.65,39534.0,132.0552,132.0552,131.9881,132.0168,39534.0
2023-11-07 14:30:00,137.64,137.67,137.63,137.64,11734.0,132.0072,132.036,131.9977,132.0072,11734.0
2023-11-07 14:35:00,137.62,137.64,137.55,137.56,23608.0,131.9881,132.0072,131.9209,131.9305,23608.0
2023-11-07 14:40:00,137.56,137.58,137.52,137.56,27421.0,131.9305,131.9497,131.8922,131.9305,27421.0
2023-11-07 14:45:00,137.56,137.64,137.55,137.61,26351.0,131.9305,132.0072,131.9209,131.9785,26351.0
2023-11-07 14:50:00,137.6,137.63,137.6,137.6,53362.0,131.9689,131.9977,131.9689,131.9689,53362.0
2023-11-07 14:55:00,137.6,137.62,137.56,137.58,50093.0,131.9689,131.9881,131.9305,131.9497,50093.0
2023-11-07 15:00:00,137.58,137.68,137.57,137.63,20608.0,131.9497,132.0456,131.9401,131.9977,20608.0
2023-11-07 15:05:00,137.63,137.64,137.57,137.59,35120.0,131.9977,132.0072,131.9401,131.9593,35120.0
2023-11-07 15:10:00,137.57,137.61,137.52,137.6,29118.0,131.9401,131.9785,131.8922,131.9689,29118.0
2023-11-07 15:15:00,137.59,137.66,137.58,137.65,31419.0,131.9593,132.0264,131.9497,132.0168,31419.0
2023-11-07 15:20:00,137.63,137.72,137.6,137.68,62940.0,131.9977,132.084,131.9689,132.0456,62940.0
2023-11-07 15:25:00,137.67,137.69,137.66,137.68,21141.0,132.036,132.0552,132.0264,132.0456,21141.0
2023-11-07 15:30:00,137.68,137.75,137.68,137.72,148423.0,132.0456,132.1127,132.0456,132.084,148423.0
2023-11-07 15:35:00,137.72,137.79,137.71,137.76,27088.0,132.084,132.1511,132.0744,132.1223,27088.0
2023-11-07 15:40:00,137.76,137.8,137.74,137.79,31408.0,132.1223,132.1607,132.1032,132.1511,31408.0
2023-11-07 15:45:00,137.79,137.82,137.73,137.73,36939.0,132.1511,132.1799,132.0936,132.0936,36939.0
2023-11-07 15:50:00,137.73,137.74,137.55,137.56,61704.0,132.0936,132.1032,131.9209,131.9305,61704.0
2023-11-07 15:55:00,137.55,137.65,137.44,137.65,76226.0,131.9209,132.0168,131.8154,132.0168,76226.0
2023-11-08 09:30:00,137.75,137.86,137.58,137.66,67238.0,132.1127,132.2182,131.9497,132.0264,67238.0
2023-11-08 09:35:00,137.63,137.69,137.57,137.6,13490.0,131.9977,132.0552,131.9401,131.9689,13490.0
2023-11-08 09:40:00,137.58,137.73,137.57,137.73,9948.0,131.9497,132.0936,131.9401,132.0936,9948.0
2023-11-08 09:45:00,137.72,137.8,137.67,137.77,12144.0,132.084,132.1607,132.036,132.1319,12144.0
2023-11-08 09:50:00,137.79,137.82,137.65,137.66,22846.0,132.1511,132.1799,132.0168,132.0264,22846.0
2023-11-08 09:55:00,137.71,137.72,137.61,137.67,15359.0,132.0744,132.084,131.9785,132.036,15359.0
2023-11-08 10:00:00,137.71,137.71,137.48,137.49,55650.0,132.0744,132.0744,131.8538,131.8634,55650.0
2023-11-08 10:05:00,137.45,137.5,137.41,137.49,13499.0,131.825,131.873,131.7867,131.8634,13499.0
2023-11-08 10:10:00,137.57,137.58,137.48,137.54,23426.0,131.9401,131.9497,131.8538,131.9113,23426.0
2023-11-08 10:15:00,137.52,137.58,137.47,137.56,14285.0,131.8922,131.9497,131.8442,131.9305,14285.0
2023-11-08 10:20:00,137.55,137.55,137.48,137.52,11457.0,131.9209,131.9209,131.8538,131.8922,11457.0
2023-11-08 10:25:00,137.52,137.59,137.52,137.58,8091.0,131.8922,131.9593,131.8922,131.9497,8091.0
2023-11-08 10:30:00,137.57,137.6,137.5,137.54,13382.0,131.9401,131.9689,131.873,131.9113,13382.0
2023-11-08 10:35:00,137.52,137.54,137.48,137.48,16934.0,131.8922,131.9113,131.8538,131.8538,16934.0
2023-11-08 10:40:00,137.49,137.6,137.48,137.55,19646.0,131.8634,131.9689,131.8538,131.9209,19646.0
2023-11-08 10:45:00,137.56,137.56,137.43,137.48,15938.0,131.9305,131.9305,131.8058,131.8538,15938.0
2023-11-08 10:50:00,137.47,137.47,137.38,137.42,15822.0,131.8442,131.8442,131.7579,131.7963,15822.0
2023-11-08 10:55:00,137.41,137.43,137.37,137.39,25253.0,131.7867,131.8058,131.7483,131.7675,25253.0
2023-11-08 11:00:00,137.37,137.43,137.36,137.43,17970.0,131.7483,131.8058,131.7387,131.8058,17970.0
2023-11-08 11:05:00,137.41,137.42,137.35,137.37,4722.0,131.7867,131.7963,131.7291,131.7483,4722.0
2023-11-08 11:10:00,137.38,137.45,137.37,137.41,24273.0,131.7579,131.825,131.7483,131.7867,24273.0
2023-11-08 11:15:00,137.39,137.5,137.39,137.45,105651.0,131.7675,131.873,131.7675,131.825,105651.0
2023-11-08 11:20:00,137.42,137.42,137.23,137.27,56908.0,131.7963,131.7963,131.614,131.6524,56908.0
2023-11-08 11:25:00,137.27,137.32,137.23,137.32,18357.0,131.6524,131.7003,131.614,131.7003,18357.0
2023-11-08 11:30:00,137.3,137.34,137.22,137.25,56433.0,131.6812,131.7195,131.6044,131.6332,56433.0
2023-11-08 11:35:00,137.27,137.3,137.18,137.19,63765.0,131.6524,131.6812,131.5661,131.5757,63765.0
2023-11-08 11:40:00,137.2,137.3,137.19,137.3,7705.0,131.5853,131.6812,131.5757,131.6812,7705.0
2023-11-08 11:45:00,137.29,137.33,137.27,137.27,4560.0,131.6716,131.7099,131.6524,131.6524,4560.0
2023-11-08 11:50:00,137.24,137.25,137.14,137.2,26351.0,131.6236,131.6332,131.5277,131.5853,26351.0
2023-11-08 11:55:00,137.19,137.2,137.06,137.11,11241.0,131.5757,131.5853,131.451,131.4989,11241.0
2023-11-08 12:00:00,137.11,137.11,136.95,136.98,14160.0,131.4989,131.4989,131.3455,131.3743,14160.0
2023-11-08 12:05:00,136.98,136.99,136.75,136.8,15488.0,131.3743,131.3838,131.1537,131.2016,15488.0
2023-11-08 12:10:00,136.8,136.91,136.8,136.87,9573.0,131.2016,131.3071,131.2016,131.2688,9573.0
2023-11-08 12:15:00,136.87,136.93,136.86,136.93,9661.0,131.2688,131.3263,131.2592,131.3263,9661.0
2023-11-08 12:20:00,136.9,136.97,136.89,136.92,28279.0,131.2975,131.3647,131.2879,131.3167,28279.0
2023-11-08 12:25:00,136.91,136.94,136.86,136.92,13560.0,131.3071,131.3359,131.2592,131.3167,13560.0
2023-11-08 12:30:00,136.88,136.91,136.84,136.91,13732.0,131.2783,131.3071,131.24,131.3071,13732.0
2023-11-08 12:35:00,136.9,136.97,136.88,136.96,27239.0,131.2975,131.3647,131.2783,131.3551,27239.0
2023-11-08 12:40:00,136.96,136.96,136.89,136.92,9862.0,131.3551,131.3551,131.2879,131.3167,9862.0
2023-11-08 12:45:00,136.91,136.93,136.88,136.9,16756.0,131.3071,131.3263,131.2783,131.2975,16756.0
2023-11-08 12:50:00,136.91,136.91,136.84,136.85,28979.0,131.3071,131.3071,131.24,131.2496,28979.0
2023-11-08 12:55:00,136.84,136.95,136.84,136.95,10196.0,131.24,131.3455,131.24,131.3455,10196.0
2023-11-08 13:00:00,136.95,137.11,136.91,137.07,24611.0,131.3455,131.4989,131.3071,131.4606,24611.0
2023-11-08 13:05:00,137.07,137.12,137.06,137.06,9728.0,131.4606,131.5085,131.451,131.451,9728.0
2023-11-08 13:10:00,137.04,137.04,136.91,136.91,11240.0,131.4318,131.4318,131.3071,131.3071,11240.0
2023-11-08 13:15:00,136.91,136.92,136.83,136.85,53003.0,131.3071,131.3167,131.2304,131.2496,53003.0
2023-11-08 13:20:00,136.84,136.95,136.82,136.95,13004.0,131.24,131.3455,131.2208,131.3455,13004.0
2023-11-08 13:25:00,136.95,137.0,136.93,136.99,9163.0,131.3455,131.3934,131.3263,131.3838,9163.0
2023-11-08 13:30:00,137.0,137.06,136.99,137.04,10594.0,131.3934,131.451,131.3838,131.4318,10594.0
2023-11-08 13:35:00,137.03,137.09,137.03,137.07,20964.0,131.4222,131.4798,131.4222,131.4606,20964.0
2023-11-08 13:40:00,137.06,137.09,137.05,137.09,8378.0,131.451,131.4798,131.4414,131.4798,8378.0
2023-11-08 13:45:00,137.08,137.1,137.02,137.03,29129.0,131.4702,131.4893,131.4126,131.4222,29129.0
2023-11-08 13:50:00,137.03,137.08,137.03,137.06,21657.0,131.4222,131.4702,131.4222,131.451,21657.0
2023-11-08 13:55:00,137.06,137.08,137.03,137.06,4110.0,131.451,131.4702,131.4222,131.451,4110.0
2023-11-08 14:00:00,137.06,137.2,137.05,137.17,11805.0,131.451,131.5853,131.4414,131.5565,11805.0
2023-11-08 14:05:00,137.18,137.2,137.14,137.16,4728.0,131.5661,131.5853,131.5277,131.5469,4728.0
2023-11-08 14:10:00,137.16,137.17,137.09,137.1,12041.0,131.5469,131.5565,131.4798,131.4893,12041.0
2023-11-08 14:15:00,137.09,137.16,137.09,137.14,35243.0,131.4798,131.5469,131.4798,131.5277,35243.0
2023-11-08 14:20:00,137.13,137.17,137.13,137.15,17576.0,131.5181,131.5565,131.5181,131.5373,17576.0
2023-11-08 14:25:00,137.14,137.17,137.12,137.14,26153.0,131.5277,131.5565,131.5085,131.5277,26153.0
2023-11-08 14:30:00,137.15,137.21,137.05,137.07,40885.0,131.5373,131.5948,131.4414,131.4606,40885.0
2023-11-08 14:35:00,137.06,137.12,137.06,137.12,15757.0,131.451,131.5085,131.451,131.5085,15757.0
2023-11-08 14:40:00,137.12,137.13,137.06,137.13,26612.0,131.5085,131.5181,131.451,131.5181,26612.0
2023-11-08 14:45:00,137.13,137.14,137.11,137.12,16410.0,131.5181,131.5277,131.4989,131.5085,16410.0
2023-11-08 14:50:00,137.12,137.15,137.1,137.15,9793.0,131.5085,131.5373,131.4893,131.5373,9793.0
2023-11-08 14:55:00,137.15,137.15,137.07,137.08,11845.0,131.5373,131.5373,131.4606,131.4702,11845.0
2023-11-08 15:00:00,137.07,137.12,137.05,137.11,14842.0,131.4606,131.5085,131.4414,131.4989,14842.0
2023-11-08 15:05:00,137.12,137.13,137.08,137.1,21422.0,131.5085,131.5181,131.4702,131.4893,21422.0
2023-11-08 15:10:00,137.1,137.15,137.08,137.15,16955.0,131.4893,131.5373,131.4702,131.5373,16955.0
2023-11-08 15:15:00,137.15,137.24,137.15,137.22,44133.0,131.5373,131.6236,131.5373,131.6044,44133.0
2023-11-08 15:20:00,137.22,137.25,137.2,137.23,27341.0,131.6044,131.6332,131.5853,131.614,27341.0
2023-11-08 15:25:00,137.24,137.26,137.21,137.22,33134.0,131.6236,131.6428,131.5948,131.6044,33134.0
2023-11-08 15:30:00,137.21,137.21,137.15,137.18,26710.0,131.5948,131.5948,131.5373,131.5661,26710.0
2023-11-08 15:35:00,137.17,137.25,137.17,137.24,15476.0,131.5565,131.6332,131.5565,131.6236,15476.0
2023-11-08 15:40:00,137.25,137.5,137.25,137.43,18702.0,131.6332,131.873,131.6332,131.8058,18702.0
2023-11-08 15:45:00,137.42,137.45,137.37,137.37,22959.0,131.7963,131.825,131.7483,131.7483,22959.0
2023-11-08 15:50:00,137.38,137.41,137.31,137.34,25250.0,131.7579,131.7867,131.6908,131.7195,25250.0
2023-11-08 15:55:00,137.34,137.35,137.25,137.28,35021.0,131.7195,131.7291,131.6332,131.662,35021.0
2023-11-09 09:30:00,137.63,137.65,137.42,137.45,91929.0,131.9977,132.0168,131.7963,131.825,91929.0
2023-11-09 09:35:00,137.4,137.44,137.3,137.35,16089.0,131.7771,131.8154,131.6812,131.7291,16089.0
2023-11-09 09:40:00,137.33,137.45,137.33,137.37,19322.0,131.7099,131.825,131.7099,131.7483,19322.0
2023-11-09 09:45:00,137.36,137.37,137.12,137.25,26521.0,131.7387,131.7483,131.5085,131.6332,26521.0
2023-11-09 09:50:00,137.27,137.32,137.19,137.22,14852.0,131.6524,131.7003,131.5757,131.6044,14852.0
2023-11-09 09:55:00,137.23,137.34,137.21,137.28,22265.0,131.614,131.7195,131.5948,131.662,22265.0
2023-11-09 10:00:00,137.3,137.37,137.22,137.23,24468.0,131.6812,131.7483,131.6044,131.614,24468.0
2023-11-09 10:05:00,137.22,137.22,137.02,137.09,25861.0,131.6044,131.6044,131.4126,131.4798,25861.0
2023-11-09 10:10:00,137.08,137.11,137.02,137.09,24212.0,131.4702,131.4989,131.4126,131.4798,24212.0
2023-11-09 10:15:00,137.05,137.08,136.95,136.96,14317.0,131.4414,131.4702,131.3455,131.3551,14317.0
2023-11-09 10:20:00,136.96,137.05,136.93,137.02,21585.0,131.3551,131.4414,131.3263,131.4126,21585.0
2023-11-09 10:25:00,136.99,137.03,136.97,137.02,20125.0,131.3838,131.4222,131.3647,131.4126,20125.0
2023-11-09 10:30:00,137.02,137.02,136.91,136.92,12582.0,131.4126,131.4126,131.3071,131.3167,12582.0
2023-11-09 10:35:00,136.91,137.01,136.89,136.92,17235.0,131.3071,131.403,131.2879,131.3167,17235.0
2023-11-09 10:40:00,136.94,136.99,136.87,136.97,27378.0,131.3359,131.3838,131.2688,131.3647,27378.0
2023-11-09 10:45:00,136.97,137.01,136.94,136.97,36253.0,131.3647,131.403,131.3359,131.3647,36253.0
2023-11-09 10:50:00,136.96,137.07,136.96,137.04,12921.0,131.3551,131.4606,131.3551,131.4318,12921.0
2023-11-09 10:55:00,137.03,137.11,137.01,137.1,11250.0,131.4222,131.4989,131.403,131.4893,11250.0
2023-11-09 11:00:00,137.09,137.16,137.09,137.14,22835.0,131.4798,131.5469,131.4798,131.5277,22835.0
2023-11-09 11:05:00,137.14,137.27,137.14,137.23,21108.0,131.5277,131.6524,131.5277,131.614,21108.0
2023-11-09 11:10:00,137.22,137.23,137.13,137.13,15520.0,131.6044,131.614,131.5181,131.5181,15520.0
2023-11-09 11:15:00,137.16,137.25,137.16,137.21,85645.0,131.5469,131.6332,131.5469,131.5948,85645.0
2023-11-09 11:20:00,137.22,137.22,137.17,137.2,9311.0,131.6044,131.6044,131.5565,131.5853,9311.0
2023-11-09 11:25:00,137.2,137.21,137.16,137.18,6708.0,131.5853,131.5948,131.5469,131.5661,6708.0
2023-11-09 11:30:00,137.19,137.25,137.18,137.23,12231.0,131.5757,131.6332,131.5661,131.614,12231.0
2023-11-09 11:35:00,137.25,137.26,137.08,137.12,19188.0,131.6332,131.6428,131.4702,131.5085,19188.0
2023-11-09 11:40:00,137.12,137.17,137.1,137.15,35522.0,131.5085,131.5565,131.4893,131.5373,35522.0
2023-11-09 11:45:00,137.16,137.25,137.15,137.24,19963.0,131.5469,131.6332,131.5373,131.6236,19963.0
2023-11-09 11:50:00,137.24,137.26,137.15,137.18,10448.0,131.6236,131.6428,131.5373,131.5661,10448.0
2023-11-09 11:55:00,137.18,137.19,137.11,137.15,20489.0,131.5661,131.5757,131.4989,131.5373,20489.0
2023-11-09 12:00:00,137.13,137.26,137.11,137.26,19599.0,131.5181,131.6428,131.4989,131.6428,19599.0
2023-11-09 12:05:00,137.27,137.28,137.23,137.25,10984.0,131.6524,131.662,131.614,131.6332,10984.0
2023-11-09 12:10:00,137.25,137.27,137.17,137.23,7574.0,131.6332,131.6524,131.5565,131.614,7574.0
2023-11-09 12:15:00,137.22,137.26,137.21,137.24,56372.0,131.6044,131.6428,131.5948,131.6236,56372.0
2023-11-09 12:20:00,137.24,137.26,137.21,137.26,17146.0,131.6236,131.6428,131.5948,131.6428,17146.0
2023-11-09 12:25:00,137.21,137.24,137.2,137.22,6715.0,131.5948,131.6236,131.5853,131.6044,6715.0
2023-11-09 12:30:00,137.21,137.26,137.21,137.21,6072.0,131.5948,131.6428,131.5948,131.5948,6072.0
2023-11-09 12:35:00,137.23,137.25,137.2,137.22,26732.0,131.614,131.6332,131.5853,131.6044,26732.0
2023-11-09 12:40:00,137.24,137.28,137.22,137.25,23475.0,131.6236,131.662,131.6044,131.6332,23475.0
2023-11-09 12:45:00,137.26,137.32,137.25,137.25,5719.0,131.6428,131.7003,131.6332,131.6332,5719.0
2023-11-09 12:50:00,137.27,137.31,137.25,137.29,8757.0,131.6524,131.6908,131.6332,131.6716,8757.0
2023-11-09 12:55:00,137.29,137.32,137.25,137.28,36931.0,131.6716,131.7003,131.6332,131.662,36931.0
2023-11-09 13:00:00,137.28,137.28,136.8,136.91,40040.0,131.662,131.662,131.2016,131.3071,40040.0
2023-11-09 13:05:00,136.97,137.02,136.69,136.72,24681.0,131.3647,131.4126,131.0961,131.1249,24681.0
2023-11-09 13:10:00,136.72,137.06,136.7,137.03,20335.0,131.1249,131.451,131.1057,131.4222,20335.0
2023-11-09 13:15:00,137.03,137.03,136.78,136.79,15213.0,131.4222,131.4222,131.1824,131.192,15213.0
2023-11-09 13:20:00,136.77,136.92,136.74,136.89,7893.0,131.1729,131.3167,131.1441,131.2879,7893.0
2023-11-09 13:25:00,136.88,136.9,136.82,136.84,8678.0,131.2783,131.2975,131.2208,131.24,8678.0
2023-11-09 13:30:00,136.8,136.8,136.68,136.75,7001.0,131.2016,131.2016,131.0865,131.1537,7001.0
2023-11-09 13:35:00,136.74,136.83,136.71,136.73,5865.0,131.1441,131.2304,131.1153,131.1345,5865.0
2023-11-09 13:40:00,136.7,136.71,136.54,136.59,7489.0,131.1057,131.1153,130.9523,131.0002,7489.0
2023-11-09 13:45:00,136.56,136.6,136.53,136.58,4663.0,130.9714,131.0098,130.9427,130.9906,4663.0
2023-11-09 13:50:00,136.58,136.62,136.5,136.52,10363.0,130.9906,131.029,130.9139,130.9331,10363.0
2023-11-09 13:55:00,136.56,136.61,136.48,136.52,8302.0,130.9714,131.0194,130.8947,130.9331,8302.0
2023-11-09 14:00:00,136.5,136.5,136.33,136.4,18987.0,130.9139,130.9139,130.7509,130.818,18987.0
2023-11-09 14:05:00,136.36,136.45,136.32,136.4,64185.0,130.7796,130.8659,130.7413,130.818,64185.0
2023-11-09 14:10:00,136.4,136.4,136.28,136.31,18733.0,130.818,130.818,130.7029,130.7317,18733.0
2023-11-09 14:15:00,136.3,136.33,136.17,136.21,16683.0,130.7221,130.7509,130.5974,130.6358,16683.0
2023-11-09 14:20:00,136.22,136.4,136.22,136.4,17597.0,130.6454,130.818,130.6454,130.818,17597.0
2023-11-09 14:25:00,136.39,136.49,136.36,136.39,13427.0,130.8084,130.9043,130.7796,130.8084,13427.0
2023-11-09 14:30:00,136.35,136.45,136.35,136.38,11664.0,130.77,130.8659,130.77,130.7988,11664.0
2023-11-09 14:35:00,136.38,136.4,136.2,136.28,21168.0,130.7988,130.818,130.6262,130.7029,21168.0
2023-11-09 14:40:00,136.28,136.29,136.18,136.2,20366.0,130.7029,130.7125,130.607,130.6262,20366.0
2023-11-09 14:45:00,136.2,136.32,136.2,136.32,20845.0,130.6262,130.7413,130.6262,130.7413,20845.0
2023-11-09 14:50:00,136.29,136.31,136.19,136.22,21724.0,130.7125,130.7317,130.6166,130.6454,21724.0
2023-11-09 14:55:00,136.22,136.23,136.18,136.23,40208.0,130.6454,130.6549,130.607,130.6549,40208.0
2023-11-09 15:00:00,136.22,136.34,136.18,136.31,28980.0,130.6454,130.7604,130.607,130.7317,28980.0
2023-11-09 15:05:00,136.31,136.36,136.28,136.36,44832.0,130.7317,130.7796,130.7029,130.7796,44832.0
2023-11-09 15:10:00,136.36,136.42,136.34,136.37,35450.0,130.7796,130.8372,130.7604,130.7892,35450.0
2023-11-09 15:15:00,136.37,136.37,136.28,136.33,32908.0,130.7892,130.7892,130.7029,130.7509,32908.0
2023-11-09 15:20:00,136.34,136.36,136.24,136.25,21296.0,130.7604,130.7796,130.6645,130.6741,21296.0
2023-11-09 15:25:00,136.23,136.3,136.22,136.22,30207.0,130.6549,130.7221,130.6454,130.6454,30207.0
2023-11-09 15:30:00,136.23,136.29,136.19,136.28,29989.0,130.6549,130.7125,130.6166,130.7029,29989.0
2023-11-09 15:35:00,136.26,136.26,136.15,136.16,38509.0,130.6837,130.6837,130.5782,130.5878,38509.0
2023-11-09 15:40:00,136.16,136.23,136.15,136.18,13149.0,130.5878,130.6549,130.5782,130.607,13149.0
2023-11-09 15:45:00,136.17,136.21,136.12,136.15,47992.0,130.5974,130.6358,130.5495,130.5782,47992.0
2023-11-09 15:50:00,136.16,136.26,136.15,136.15,31618.0,130.5878,130.6837,130.5782,130.5782,31618.0
2023-11-09 15:55:00,136.16,136.22,136.11,136.2,71537.0,130.5878,130.6454,130.5399,130.6262,71537.0
2023-11-10 09:30:00,136.84,137.0,136.56,136.64,79726.0,131.24,131.3934,130.9714,131.0482,79726.0
2023-11-10 09:35:00,136.6,136.65,136.36,136.65,33527.0,131.0098,131.0578,130.7796,131.0578,33527.0
2023-11-10 09:40:00,136.66,136.7,136.53,136.65,25568.0,131.0674,131.1057,130.9427,131.0578,25568.0
2023-11-10 09:45:00,136.68,136.68,136.58,136.64,12312.0,131.0865,131.0865,130.9906,131.0482,12312.0
2023-11-10 09:50:00,136.64,136.67,136.45,136.6,21246.0,131.0482,131.0769,130.8659,131.0098,21246.0
2023-11-10 09:55:00,136.6,136.6,136.42,136.54,22319.0,131.0098,131.0098,130.8372,130.9523,22319.0
2023-11-10 10:00:00,136.53,136.53,136.35,136.43,22704.0,130.9427,130.9427,130.77,130.8468,22704.0
2023-11-10 10:05:00,136.44,136.53,136.39,136.41,11364.0,130.8564,130.9427,130.8084,130.8276,11364.0
2023-11-10 10:10:00,136.4,136.47,136.32,136.35,17577.0,130.818,130.8851,130.7413,130.77,17577.0
2023-11-10 10:15:00,136.36,136.4,136.29,136.4,14283.0,130.7796,130.818,130.7125,130.818,14283.0
2023-11-10 10:20:00,136.39,136.47,136.37,136.41,21297.0,130.8084,130.8851,130.7892,130.8276,21297.0
2023-11-10 10:25:00,136.38,136.42,136.25,136.3,27284.0,130.7988,130.8372,130.6741,130.7221,27284.0
2023-11-10 10:30:00,136.29,136.37,136.23,136.23,8517.0,130.7125,130.7892,130.6549,130.6549,8517.0
2023-11-10 10:35:00,136.23,136.29,136.19,136.2,22571.0,130.6549,130.7125,130.6166,130.6262,22571.0
2023-11-10 10:40:00,136.18,136.2,136.16,136.2,21336.0,130.607,130.6262,130.5878,130.6262,21336.0
2023-11-10 10:45:00,136.19,136.39,136.15,136.36,11841.0,130.6166,130.8084,130.5782,130.7796,11841.0
2023-11-10 10:50:00,136.36,136.4,136.3,136.32,10470.0,130.7796,130.818,130.7221,130.7413,10470.0
2023-11-10 10:55:00,136.31,136.32,136.27,136.28,6928.0,130.7317,130.7413,130.6933,130.7029,6928.0
2023-11-10 11:00:00,136.28,136.48,136.28,136.47,22025.0,130.7029,130.8947,130.7029,130.8851,22025.0
2023-11-10 11:05:00,136.48,136.62,136.48,136.53,21258.0,130.8947,131.029,130.8947,130.9427,21258.0
2023-11-10 11:10:00,136.53,136.59,136.51,136.59,12350.0,130.9427,131.0002,130.9235,131.0002,12350.0
2023-11-10 11:15:00,136.57,136.62,136.5,136.51,17775.0,130.981,131.029,130.9139,130.9235,17775.0
2023-11-10 11:20:00,136.52,136.57,136.51,136.55,16270.0,130.9331,130.981,130.9235,130.9619,16270.0
2023-11-10 11:25:00,136.56,136.57,136.52,136.53,10497.0,130.9714,130.981,130.9331,130.9427,10497.0
2023-11-10 11:30:00,136.57,136.57,136.5,136.54,36164.0,130.981,130.981,130.9139,130.9523,36164.0
2023-11-10 11:35:00,136.53,136.57,136.49,136.54,24828.0,130.9427,130.981,130.9043,130.9523,24828.0
2023-11-10 11:40:00,136.53,136.62,136.52,136.61,7281.0,130.9427,131.029,130.9331,131.0194,7281.0
2023-11-10 11:45:00,136.6,136.61,136.47,136.47,30139.0,131.0098,131.0194,130.8851,130.8851,30139.0
2023-11-10 11:50:00,136.48,136.56,136.47,136.55,11400.0,130.8947,130.9714,130.8851,130.9619,11400.0
2023-11-10 11:55:00,136.56,136.56,136.5,136.55,9536.0,130.9714,130.9714,130.9139,130.9619,9536.0
2023-11-10 12:00:00,136.56,136.74,136.54,136.68,13189.0,130.9714,131.1441,130.9523,131.0865,13189.0
2023-11-10 12:05:00,136.69,136.73,136.68,136.7,32261.0,131.0961,131.1345,131.0865,131.1057,32261.0
2023-11-10 12:10:00,136.72,136.73,136.64,136.67,11944.0,131.1249,131.1345,131.0482,131.0769,11944.0
2023-11-10 12:15:00,136.64,136.67,136.64,136.67,6216.0,131.0482,131.0769,131.0482,131.0769,6216.0
2023-11-10 12:20:00,136.67,136.7,136.65,136.69,14544.0,131.0769,131.1057,131.0578,131.0961,14544.0
2023-11-10 12:25:00,136.7,136.72,136.69,136.7,11773.0,131.1057,131.1249,131.0961,131.1057,11773.0
2023-11-10 12:30:00,136.71,136.95,136.71,136.95,21417.0,131.1153,131.3455,131.1153,131.3455,21417.0
2023-11-10 12:35:00,136.96,137.07,136.92,137.07,17257.0,131.3551,131.4606,131.3167,131.4606,17257.0
2023-11-10 12:40:00,137.05,137.06,136.99,137.05,9577.0,131.4414,131.451,131.3838,131.4414,9577.0
2023-11-10 12:45:00,137.03,137.04,136.98,136.99,7627.0,131.4222,131.4318,131.3743,131.3838,7627.0
2023-11-10 12:50:00,137.02,137.18,136.99,137.17,7785.0,131.4126,131.5661,131.3838,131.5565,7785.0
2023-11-10 12:55:00,137.19,137.2,137.09,137.14,20884.0,131.5757,131.5853,131.4798,131.5277,20884.0
2023-11-10 13:00:00,137.14,137.16,137.11,137.13,8815.0,131.5277,131.5469,131.4989,131.5181,8815.0
2023-11-10 13:05:00,137.14,137.14,137.07,137.08,17175.0,131.5277,131.5277,131.4606,131.4702,17175.0
2023-11-10 13:10:00,137.09,137.1,137.03,137.06,8601.0,131.4798,131.4893,131.4222,131.451,8601.0
2023-11-10 13:15:00,137.04,137.07,136.99,137.07,10080.0,131.4318,131.4606,131.3838,131.4606,10080.0
2023-11-10 13:20:00,137.09,137.16,137.09,137.16,9617.0,131.4798,131.5469,131.4798,131.5469,9617.0
2023-11-10 13:25:00,137.16,137.28,137.14,137.2,19382.0,131.5469,131.662,131.5277,131.5853,19382.0
2023-11-10 13:30:00,137.22,137.33,137.21,137.27,12828.0,131.6044,131.7099,131.5948,131.6524,12828.0
2023-11-10 13:35:00,137.27,137.32,137.24,137.31,14986.0,131.6524,131.7003,131.6236,131.6908,14986.0
2023-11-10 13:40:00,137.32,137.4,137.32,137.36,27184.0,131.7003,131.7771,131.7003,131.7387,27184.0
2023-11-10 13:45:00,137.37,137.4,137.35,137.39,16863.0,131.7483,131.7771,131.7291,131.7675,16863.0
2023-11-10 13:50:00,137.37,137.38,137.3,137.31,15648.0,131.7483,131.7579,131.6812,131.6908,15648.0
2023-11-10 13:55:00,137.3,137.36,137.29,137.35,11634.0,131.6812,131.7387,131.6716,131.7291,11634.0
2023-11-10 14:00:00,137.36,137.38,137.33,137.34,19968.0,131.7387,131.7579,131.7099,131.7195,19968.0
2023-11-10 14:05:00,137.34,137.37,137.3,137.34,10005.0,131.7195,131.7483,131.6812,131.7195,10005.0
2023-11-10 14:10:00,137.36,137.47,137.35,137.45,11479.0,131.7387,131.8442,131.7291,131.825,11479.0
2023-11-10 14:15:00,137.48,137.48,137.39,137.4,19082.0,131.8538,131.8538,131.7675,131.7771,19082.0
2023-11-10 14:20:00,137.41,137.45,137.39,137.39,12193.0,131.7867,131.825,131.7675,131.7675,12193.0
2023-11-10 14:25:00,137.4,137.42,137.35,137.41,7008.0,131.7771,131.7963,131.7291,131.7867,7008.0
2023-11-10 14:30:00,137.42,137.42,137.38,137.39,12531.0,131.7963,131.7963,131.7579,131.7675,12531.0
2023-11-10 14:35:00,137.4,137.4,137.33,137.38,13749.0,131.7771,131.7771,131.7099,131.7579,13749.0
2023-11-10 14:40:00,137.39,137.39,137.35,137.38,7573.0,131.7675,131.7675,131.7291,131.7579,7573.0
2023-11-10 14:45:00,137.38,137.42,137.36,137.39,19197.0,131.7579,131.7963,131.7387,131.7675,19197.0
2023-11-10 14:50:00,137.4,137.44,137.33,137.38,18132.0,131.7771,131.8154,131.7099,131.7579,18132.0
2023-11-10 14:55:00,137.36,137.37,137.32,137.35,50975.0,131.7387,131.7483,131.7003,131.7291,50975.0
2023-11-10 15:00:00,137.36,137.42,137.33,137.39,13082.0,131.7387,131.7963,131.7099,131.7675,13082.0
2023-11-10 15:05:00,137.39,137.45,137.38,137.44,45352.0,131.7675,131.825,131.7579,131.8154,45352.0
2023-11-10 15:10:00,137.44,137.46,137.42,137.44,6727.0,131.8154,131.8346,131.7963,131.8154,6727.0
2023-11-10 15:15:00,137.44,137.52,137.35,137.52,22085.0,131.8154,131.8922,131.7291,131.8922,22085.0
2023-11-10 15:20:00,137.51,137.51,137.44,137.5,14998.0,131.8826,131.8826,131.8154,131.873,14998.0
2023-11-10 15:25:00,137.5,137.59,137.48,137.58,15259.0,131.873,131.9593,131.8538,131.9497,15259.0
2023-11-10 15:30:00,137.62,137.63,137.58,137.62,16464.0,131.9881,131.9977,131.9497,131.9881,16464.0
2023-11-10 15:35:00,137.62,137.69,137.59,137.59,13005.0,131.9881,132.0552,131.9593,131.9593,13005.0
2023-11-10 15:40:00,137.59,137.68,137.59,137.66,9218.0,131.9593,132.0456,131.9593,132.0264,9218.0
2023-11-10 15:45:00,137.65,137.78,137.62,137.68,22022.0,132.0168,132.1415,131.9881,132.0456,22022.0
2023-11-10 15:50:00,137.67,137.77,137.66,137.7,31048.0,132.036,132.1319,132.0264,132.0648,31048.0
2023-11-10 15:55:00,137.68,137.69,137.61,137.65,19391.0,132.0456,132.0552,131.9785,132.0168,19391.0
2023-11-13 09:30:00,137.38,137.52,137.16,137.19,114707.0,131.7579,131.8922,131.5469,131.5757,114707.0
2023-11-13 09:35:00,137.15,137.31,137.1,137.25,15090.0,131.5373,131.6908,131.4893,131.6332,15090.0
2023-11-13 09:40:00,137.32,137.46,137.32,137.39,6729.0,131.7003,131.8346,131.7003,131.7675,6729.0
2023-11-13 09:45:00,137.42,137.46,137.38,137.42,10271.0,131.7963,131.8346,131.7579,131.7963,10271.0
2023-11-13 09:50:00,137.41,137.5,137.38,137.41,19250.0,131.7867,131.873,131.7579,131.7867,19250.0
2023-11-13 09:55:00,137.41,137.42,137.33,137.39,16403.0,131.7867,131.7963,131.7099,131.7675,16403.0
2023-11-13 10:00:00,137.27,137.37,137.25,137.31,20788.0,131.6524,131.7483,131.6332,131.6908,20788.0
2023-11-13 10:05:00,137.33,137.37,137.29,137.3,7880.0,131.7099,131.7483,131.6716,131.6812,7880.0
2023-11-13 10:10:00,137.29,137.32,137.15,137.32,15865.0,131.6716,131.7003,131.5373,131.7003,15865.0
2023-11-13 10:15:00,137.32,137.34,137.25,137.28,8611.0,131.7003,131.7195,131.6332,131.662,8611.0
2023-11-13 10:20:00,137.28,137.31,137.2,137.2,9464.0,131.662,131.6908,131.5853,131.5853,9464.0
2023-11-13 10:25:00,137.21,137.28,137.2,137.26,13845.0,131.5948,131.662,131.5853,131.6428,13845.0
2023-11-13 10:30:00,137.26,137.35,137.23,137.32,10240.0,131.6428,131.7291,131.614,131.7003,10240.0
2023-11-13 10:35:00,137.32,137.35,137.27,137.3,18298.0,131.7003,131.7291,131.6524,131.6812,18298.0
2023-11-13 10:40:00,137.3,137.32,137.27,137.31,52991.0,131.6812,131.7003,131.6524,131.6908,52991.0
2023-11-13 10:45:00,137.33,137.34,137.28,137.32,7581.0,131.7099,131.7195,131.662,131.7003,7581.0
2023-11-13 10:50:00,137.32,137.44,137.31,137.39,28732.0,131.7003,131.8154,131.6908,131.7675,28732.0
2023-11-13 10:55:00,137.38,137.43,137.35,137.35,10503.0,131.7579,131.8058,131.7291,131.7291,10503.0
2023-11-13 11:00:00,137.34,137.39,137.3,137.37,10399.0,131.7195,131.7675,131.6812,131.7483,10399.0
2023-11-13 11:05:00,137.35,137.36,137.29,137.3,48348.0,131.7291,131.7387,131.6716,131.6812,48348.0
2023-11-13 11:10:00,137.31,137.38,137.3,137.38,14707.0,131.6908,131.7579,131.6812,131.7579,14707.0
2023-11-13 11:15:00,137.38,137.38,137.26,137.34,24862.0,131.7579,131.7579,131.6428,131.7195,24862.0
2023-11-13 11:20:00,137.33,137.53,137.3,137.45,80754.0,131.7099,131.9017,131.6812,131.825,80754.0
2023-11-13 11:25:00,137.46,137.53,137.45,137.53,16163.0,131.8346,131.9017,131.825,131.9017,16163.0
2023-11-13 11:30:00,137.54,137.61,137.52,137.56,16101.0,131.9113,131.9785,131.8922,131.9305,16101.0
2023-11-13 11:35:00,137.55,137.55,137.48,137.51,15028.0,131.9209,131.9209,131.8538,131.8826,15028.0
2023-11-13 11:40:00,137.49,137.63,137.47,137.63,52846.0,131.8634,131.9977,131.8442,131.9977,52846.0
2023-11-13 11:45:00,137.64,137.83,137.64,137.73,9641.0,132.0072,132.1895,132.0072,132.0936,9641.0
2023-11-13 11:50:00,137.75,137.81,137.75,137.78,16548.0,132.1127,132.1703,132.1127,132.1415,16548.0
2023-11-13 11:55:00,137.8,137.86,137.79,137.82,54724.0,132.1607,132.2182,132.1511,132.1799,54724.0
2023-11-13 12:00:00,137.82,137.86,137.8,137.84,16088.0,132.1799,132.2182,132.1607,132.1991,16088.0
2023-11-13 12:05:00,137.83,137.84,137.75,137.76,84160.0,132.1895,132.1991,132.1127,132.1223,84160.0
2023-11-13 12:10:00,137.77,137.79,137.63,137.71,120307.0,132.1319,132.1511,131.9977,132.0744,120307.0
2023-11-13 12:15:00,137.71,137.73,137.69,137.69,9758.0,132.0744,132.0936,132.0552,132.0552,9758.0
2023-11-13 12:20:00,137.71,137.83,137.7,137.81,10600.0,132.0744,132.1895,132.0648,132.1703,10600.0
2023-11-13 12:25:00,137.82,137.83,137.74,137.77,16974.0,132.1799,132.1895,132.1032,132.1319,16974.0
2023-11-13 12:30:00,137.77,137.77,137.64,137.68,5927.0,132.1319,132.1319,132.0072,132.0456,5927.0
2023-11-13 12:35:00,137.69,137.69,137.64,137.66,59609.0,132.0552,132.0552,132.0072,132.0264,59609.0
2023-11-13 12:40:00,137.67,137.69,137.61,137.62,9911.0,132.036,132.0552,131.9785,131.9881,9911.0
2023-11-13 12:45:00,137.6,137.6,137.49,137.53,7256.0,131.9689,131.9689,131.8634,131.9017,7256.0
2023-11-13 12:50:00,137.52,137.57,137.51,137.54,9267.0,131.8922,131.9401,131.8826,131.9113,9267.0
2023-11-13 12:55:00,137.53,137.58,137.51,137.57,7010.0,131.9017,131.9497,131.8826,131.9401,7010.0
2023-11-13 13:00:00,137.59,137.61,137.55,137.56,9329.0,131.9593,131.9785,131.9209,131.9305,9329.0
2023-11-13 13:05:00,137.55,137.56,137.44,137.44,14951.0,131.9209,131.9305,131.8154,131.8154,14951.0
2023-11-13 13:10:00,137.45,137.57,137.44,137.55,17887.0,131.825,131.9401,131.8154,131.9209,17887.0
2023-11-13 13:15:00,137.54,137.62,137.54,137.6,6911.0,131.9113,131.9881,131.9113,131.9689,6911.0
2023-11-13 13:20:00,137.55,137.59,137.5,137.58,7220.0,131.9209,131.9593,131.873,131.9497,7220.0
2023-11-13 13:25:00,137.57,137.57,137.49,137.5,4879.0,131.9401,131.9401,131.8634,131.873,4879.0
2023-11-13 13:30:00,137.48,137.48,137.38,137.41,8707.0,131.8538,131.8538,131.7579,131.7867,8707.0
2023-11-13 13:35:00,137.41,137.51,137.4,137.5,6492.0,131.7867,131.8826,131.7771,131.873,6492.0
2023-11-13 13:40:00,137.52,137.65,137.49,137.62,100469.0,131.8922,132.0168,131.8634,131.9881,100469.0
2023-11-13 13:45:00,137.63,137.68,137.63,137.64,15050.0,131.9977,132.0456,131.9977,132.0072,15050.0
2023-11-13 13:50:00,137.66,137.68,137.59,137.59,10340.0,132.0264,132.0456,131.9593,131.9593,10340.0
2023-11-13 13:55:00,137.58,137.59,137.53,137.54,24441.0,131.9497,131.9593,131.9017,131.9113,24441.0
2023-11-13 14:00:00,137.52,137.56,137.52,137.55,17536.0,131.8922,131.9305,131.8922,131.9209,17536.0
2023-11-13 14:05:00,137.52,137.6,137.51,137.59,3936.0,131.8922,131.9689,131.8826,131.9593,3936.0
2023-11-13 14:10:00,137.56,137.58,137.54,137.56,19062.0,131.9305,131.9497,131.9113,131.9305,19062.0
2023-11-13 14:15:00,137.55,137.55,137.47,137.51,47790.0,131.9209,131.9209,131.8442,131.8826,47790.0
2023-11-13 14:20:00,137.49,137.52,137.45,137.52,36508.0,131.8634,131.8922,131.825,131.8922,36508.0
2023-11-13 14:25:00,137.53,137.57,137.51,137.56,86639.0,131.9017,131.9401,131.8826,131.9305,86639.0
2023-11-13 14:30:00,137.58,137.6,137.55,137.59,14916.0,131.9497,131.9689,131.9209,131.9593,14916.0
2023-11-13 14:35:00,137.61,137.68,137.61,137.64,32712.0,131.9785,132.0456,131.9785,132.0072,32712.0
2023-11-13 14:40:00,137.64,137.67,137.61,137.63,23925.0,132.0072,132.036,131.9785,131.9977,23925.0
2023-11-13 14:45:00,137.63,137.65,137.62,137.62,35919.0,131.9977,132.0168,131.9881,131.9881,35919.0
2023-11-13 14:50:00,137.62,137.63,137.5,137.52,16003.0,131.9881,131.9977,131.873,131.8922,16003.0
2023-11-13 14:55:00,137.53,137.55,137.52,137.53,8547.0,131.9017,131.9209,131.8922,131.9017,8547.0
2023-11-13 15:00:00,137.51,137.56,137.45,137.54,30632.0,131.8826,131.9305,131.825,131.9113,30632.0
2023-11-13 15:05:00,137.53,137.55,137.49,137.55,77840.0,131.9017,131.9209,131.8634,131.9209,77840.0
2023-11-13 15:10:00,137.54,137.61,137.53,137.61,20917.0,131.9113,131.9785,131.9017,131.9785,20917.0
2023-11-13 15:15:00,137.59,137.61,137.55,137.6,26564.0,131.9593,131.9785,131.9209,131.9689,26564.0
2023-11-13 15:20:00,137.61,137.64,137.6,137.64,9137.0,131.9785,132.0072,131.9689,132.0072,9137.0
2023-11-13 15:25:00,137.64,137.67,137.63,137.64,16781.0,132.0072,132.036,131.9977,132.0072,16781.0
2023-11-13 15:30:00,137.63,137.66,137.59,137.63,20183.0,131.9977,132.0264,131.9593,131.9977,20183.0
2023-11-13 15:35:00,137.63,137.66,137.59,137.61,29073.0,131.9977,132.0264,131.9593,131.9785,29073.0
2023-11-13 15:40:00,137.61,137.63,137.58,137.59,36043.0,131.9785,131.9977,131.9497,131.9593,36043.0
2023-11-13 15:45:00,137.58,137.62,137.56,137.61,22095.0,131.9497,131.9881,131.9305,131.9785,22095.0
2023-11-13 15:50:00,137.62,137.63,137.48,137.54,22462.0,131.9881,131.9977,131.8538,131.9113,22462.0
2023-11-13 15:55:00,137.53,137.57,137.52,137.53,27359.0,131.9017,131.9401,131.8922,131.9017,27359.0
2023-11-14 09:30:00,139.09,139.36,138.91,139.24,99445.0,133.3979,133.6569,133.2253,133.5418,99445.0
2023-11-14 09:35:00,139.26,139.27,138.96,139.23,15522.0,133.561,133.5705,133.2732,133.5322,15522.0
2023-11-14 09:40:00,139.22,139.3,139.21,139.28,30657.0,133.5226,133.5993,133.513,133.5801,30657.0
2023-11-14 09:45:00,139.27,139.57,139.27,139.49,21733.0,133.5705,133.8583,133.5705,133.7815,21733.0
2023-11-14 09:50:00,139.49,139.53,139.42,139.51,19174.0,133.7815,133.8199,133.7144,133.8007,19174.0
2023-11-14 09:55:00,139.5,139.6,139.5,139.6,17586.0,133.7911,133.887,133.7911,133.887,17586.0
2023-11-14 10:00:00,139.61,139.73,139.57,139.7,30592.0,133.8966,134.0117,133.8583,133.9829,30592.0
2023-11-14 10:05:00,139.69,139.7,139.45,139.65,18918.0,133.9734,133.9829,133.7432,133.935,18918.0
2023-11-14 10:10:00,139.64,139.74,139.63,139.7,11561.0,133.9254,134.0213,133.9158,133.9829,11561.0
2023-11-14 10:15:00,139.71,139.83,139.68,139.81,27257.0,133.9925,134.1076,133.9638,134.0884,27257.0
2023-11-14 10:20:00,139.79,139.93,139.77,139.91,30296.0,134.0693,134.2035,134.0501,134.1844,30296.0
2023-11-14 10:25:00,139.93,139.98,139.87,139.97,22508.0,134.2035,134.2515,134.146,134.2419,22508.0
2023-11-14 10:30:00,139.94,140.04,139.9,140.01,23299.0,134.2131,134.309,134.1748,134.2803,23299.0
2023-11-14 10:35:00,140.01,140.07,139.98,140.05,14233.0,134.2803,134.3378,134.2515,134.3186,14233.0
2023-11-14 10:40:00,140.05,140.1,140.02,140.06,27363.0,134.3186,134.3666,134.2898,134.3282,27363.0
2023-11-14 10:45:00,140.08,140.17,140.07,140.09,24168.0,134.3474,134.4337,134.3378,134.357,24168.0
2023-11-14 10:50:00,140.11,140.18,140.09,140.17,7805.0,134.3762,134.4433,134.357,134.4337,7805.0
2023-11-14 10:55:00,140.18,140.21,140.13,140.21,16613.0,134.4433,134.4721,134.3953,134.4721,16613.0
2023-11-14 11:00:00,140.22,140.31,140.2,140.3,13835.0,134.4817,134.568,134.4625,134.5584,13835.0
2023-11-14 11:05:00,140.28,140.3,140.23,140.27,3472.0,134.5392,134.5584,134.4913,134.5296,3472.0
2023-11-14 11:10:00,140.27,140.4,140.27,140.38,155778.0,134.5296,134.6543,134.5296,134.6351,155778.0
2023-11-14 11:15:00,140.39,140.42,140.31,140.31,13111.0,134.6447,134.6735,134.568,134.568,13111.0
2023-11-14 11:20:00,140.33,140.38,140.31,140.37,9374.0,134.5872,134.6351,134.568,134.6255,9374.0
2023-11-14 11:25:00,140.38,140.47,140.36,140.47,9627.0,134.6351,134.7214,134.6159,134.7214,9627.0
2023-11-14 11:30:00,140.45,140.47,140.42,140.46,31916.0,134.7023,134.7214,134.6735,134.7118,31916.0
2023-11-14 11:35:00,140.45,140.47,140.36,140.37,13433.0,134.7023,134.7214,134.6159,134.6255,13433.0
2023-11-14 11:40:00,140.36,140.39,140.34,140.39,22392.0,134.6159,134.6447,134.5968,134.6447,22392.0
2023-11-14 11:45:00,140.39,140.46,140.27,140.3,25738.0,134.6447,134.7118,134.5296,134.5584,25738.0
2023-11-14 11:50:00,140.31,140.33,140.23,140.31,14569.0,134.568,134.5872,134.4913,134.568,14569.0
2023-11-14 11:55:00,140.26,140.29,140.16,140.17,9381.0,134.52,134.5488,134.4241,134.4337,9381.0
2023-11-14 12:00:00,140.16,140.21,140.14,140.16,17915.0,134.4241,134.4721,134.4049,134.4241,17915.0
2023-11-14 12:05:00,140.16,140.17,139.98,140.01,26717.0,134.4241,134.4337,134.2515,134.2803,26717.0
2023-11-14 12:10:00,140.01,140.08,139.98,140.03,24310.0,134.2803,134.3474,134.2515,134.2994,24310.0
2023-11-14 12:15:00,140.0,140.04,139.96,139.96,18405.0,134.2707,134.309,134.2323,134.2323,18405.0
2023-11-14 12:20:00,139.96,139.97,139.86,139.87,7100.0,134.2323,134.2419,134.1364,134.146,7100.0
2023-11-14 12:25:00,139.88,139.97,139.87,139.95,69627.0,134.1556,134.2419,134.146,134.2227,69627.0
2023-11-14 12:30:00,139.95,140.03,139.94,139.98,12080.0,134.2227,134.2994,134.2131,134.2515,12080.0
2023-11-14 12:35:00,139.98,140.05,139.95,140.05,11002.0,134.2515,134.3186,134.2227,134.3186,11002.0
2023-11-14 12:40:00,140.04,140.04,139.92,139.97,13527.0,134.309,134.309,134.1939,134.2419,13527.0
2023-11-14 12:45:00,139.98,140.04,139.97,140.04,16352.0,134.2515,134.309,134.2419,134.309,16352.0
2023-11-14 12:50:00,140.02,140.03,139.99,140.0,48106.0,134.2898,134.2994,134.2611,134.2707,48106.0
2023-11-14 12:55:00,140.02,140.03,139.97,140.0,67215.0,134.2898,134.2994,134.2419,134.2707,67215.0
2023-11-14 13:00:00,140.0,140.02,139.96,140.01,15682.0,134.2707,134.2898,134.2323,134.2803,15682.0
2023-11-14 13:05:00,140.01,140.04,139.97,139.97,7098.0,134.2803,134.309,134.2419,134.2419,7098.0
2023-11-14 13:10:00,139.96,139.97,139.88,139.89,22476.0,134.2323,134.2419,134.1556,134.1652,22476.0
2023-11-14 13:15:00,139.88,139.94,139.87,139.91,11656.0,134.1556,134.2131,134.146,134.1844,11656.0
2023-11-14 13:20:00,139.9,139.94,139.88,139.94,12913.0,134.1748,134.2131,134.1556,134.2131,12913.0
2023-11-14 13:25:00,139.93,140.0,139.93,139.98,10469.0,134.2035,134.2707,134.2035,134.2515,10469.0
2023-11-14 13:30:00,140.0,140.09,140.0,140.03,15405.0,134.2707,134.357,134.2707,134.2994,15405.0
2023-11-14 13:35:00,140.01,140.07,139.96,140.06,13180.0,134.2803,134.3378,134.2323,134.3282,13180.0
2023-11-14 13:40:00,140.08,140.1,140.0,140.02,10409.0,134.3474,134.3666,134.2707,134.2898,10409.0
2023-11-14 13:45:00,140.02,140.05,139.98,140.05,6979.0,134.2898,134.3186,134.2515,134.3186,6979.0
2023-11-14 13:50:00,140.06,140.08,140.0,140.0,4853.0,134.3282,134.3474,134.2707,134.2707,4853.0
2023-11-14 13:55:00,140.0,140.02,139.9,139.91,24561.0,134.2707,134.2898,134.1748,134.1844,24561.0
2023-11-14 14:00:00,139.89,139.95,139.85,139.92,11433.0,134.1652,134.2227,134.1268,134.1939,11433.0
2023-11-14 14:05:00,139.91,139.94,139.82,139.88,23112.0,134.1844,134.2131,134.098,134.1556,23112.0
2023-11-14 14:10:00,139.87,139.91,139.75,139.9,15447.0,134.146,134.1844,134.0309,134.1748,15447.0
2023-11-14 14:15:00,139.91,139.92,139.85,139.88,15589.0,134.1844,134.1939,134.1268,134.1556,15589.0
2023-11-14 14:20:00,139.88,139.92,139.85,139.91,31095.0,134.1556,134.1939,134.1268,134.1844,31095.0
2023-11-14 14:25:00,139.9,139.98,139.88,139.98,15305.0,134.1748,134.2515,134.1556,134.2515,15305.0
2023-11-14 14:30:00,139.99,140.1,139.98,140.07,12806.0,134.2611,134.3666,134.2515,134.3378,12806.0
2023-11-14 14:35:00,140.08,140.11,140.05,140.09,8327.0,134.3474,134.3762,134.3186,134.357,8327.0
2023-11-14 14:40:00,140.12,140.15,140.09,140.11,10813.0,134.3858,134.4145,134.357,134.3762,10813.0
2023-11-14 14:45:00,140.13,140.18,140.11,140.15,33063.0,134.3953,134.4433,134.3762,134.4145,33063.0
2023-11-14 14:50:00,140.16,140.2,140.15,140.17,13637.0,134.4241,134.4625,134.4145,134.4337,13637.0
2023-11-14 14:55:00,140.17,140.23,140.16,140.22,17422.0,134.4337,134.4913,134.4241,134.4817,17422.0
2023-11-14 15:00:00,140.23,140.24,140.18,140.21,170094.0,134.4913,134.5008,134.4433,134.4721,170094.0
2023-11-14 15:05:00,140.21,140.36,140.2,140.36,12174.0,134.4721,134.6159,134.4625,134.6159,12174.0
2023-11-14 15:10:00,140.34,140.41,140.33,140.38,15501.0,134.5968,134.6639,134.5872,134.6351,15501.0
2023-11-14 15:15:00,140.39,140.42,140.36,140.4,29058.0,134.6447,134.6735,134.6159,134.6543,29058.0
2023-11-14 15:20:00,140.39,140.41,140.35,140.36,21693.0,134.6447,134.6639,134.6063,134.6159,21693.0
2023-11-14 15:25:00,140.33,140.38,140.31,140.37,13193.0,134.5872,134.6351,134.568,134.6255,13193.0
2023-11-14 15:30:00,140.37,140.4,140.31,140.31,30752.0,134.6255,134.6543,134.568,134.568,30752.0
2023-11-14 15:35:00,140.31,140.34,140.23,140.28,16515.0,134.568,134.5968,134.4913,134.5392,16515.0
2023-11-14 15:40:00,140.28,140.33,140.21,140.23,20438.0,134.5392,134.5872,134.4721,134.4913,20438.0
2023-11-14 15:45:00,140.22,140.23,140.09,140.09,100702.0,134.4817,134.4913,134.357,134.357,100702.0
2023-11-14 15:50:00,140.08,140.09,139.93,139.96,23769.0,134.3474,134.357,134.2035,134.2323,23769.0
2023-11-14 15:55:00,139.97,140.07,139.91,140.06,30224.0,134.2419,134.3378,134.1844,134.3282,30224.0
2023-11-15 09:30:00,140.2,140.58,140.19,140.45,71204.0,134.4625,134.8269,134.4529,134.7023,71204.0
2023-11-15 09:35:00,140.47,140.57,140.39,140.51,21524.0,134.7214,134.8173,134.6447,134.7598,21524.0
2023-11-15 09:40:00,140.52,140.54,140.39,140.44,16664.0,134.7694,134.7886,134.6447,134.6927,16664.0
2023-11-15 09:45:00,140.42,140.49,140.4,140.44,11483.0,134.6735,134.7406,134.6543,134.6927,11483.0
2023-11-15 09:50:00,140.42,140.48,140.28,140.48,10048.0,134.6735,134.731,134.5392,134.731,10048.0
2023-11-15 09:55:00,140.43,140.52,140.41,140.51,6549.0,134.6831,134.7694,134.6639,134.7598,6549.0
2023-11-15 10:00:00,140.55,140.64,140.55,140.62,42123.0,134.7982,134.8845,134.7982,134.8653,42123.0
2023-11-15 10:05:00,140.62,140.74,140.59,140.74,16163.0,134.8653,134.9804,134.8365,134.9804,16163.0
2023-11-15 10:10:00,140.72,140.78,140.68,140.77,9840.0,134.9612,135.0187,134.9228,135.0092,9840.0
2023-11-15 10:15:00,140.81,140.94,140.79,140.89,9908.0,135.0475,135.1722,135.0283,135.1242,9908.0
2023-11-15 10:20:00,140.89,140.95,140.87,140.93,31135.0,135.1242,135.1818,135.1051,135.1626,31135.0
2023-11-15 10:25:00,140.93,140.99,140.91,140.92,17556.0,135.1626,135.2202,135.1434,135.153,17556.0
2023-11-15 10:30:00,140.93,141.0,140.92,140.96,15711.0,135.1626,135.2297,135.153,135.1914,15711.0
2023-11-15 10:35:00,140.96,141.01,140.94,141.0,20548.0,135.1914,135.2393,135.1722,135.2297,20548.0
2023-11-15 10:40:00,140.99,141.0,140.94,140.96,6328.0,135.2202,135.2297,135.1722,135.1914,6328.0
2023-11-15 10:45:00,140.97,141.0,140.94,140.97,15033.0,135.201,135.2297,135.1722,135.201,15033.0
2023-11-15 10:50:00,140.97,140.99,140.93,140.95,13417.0,135.201,135.2202,135.1626,135.1818,13417.0
2023-11-15 10:55:00,140.96,141.03,140.96,140.98,18902.0,135.1914,135.2585,135.1914,135.2106,18902.0
2023-11-15 11:00:00,140.97,141.12,140.97,141.07,14189.0,135.201,135.3448,135.201,135.2969,14189.0
2023-11-15 11:05:00,141.06,141.08,140.9,140.93,8935.0,135.2873,135.3065,135.1338,135.1626,8935.0
2023-11-15 11:10:00,140.96,140.98,140.79,140.8,8861.0,135.1914,135.2106,135.0283,135.0379,8861.0
2023-11-15 11:15:00,140.79,140.83,140.75,140.81,24684.0,135.0283,135.0667,134.99,135.0475,24684.0
2023-11-15 11:20:00,140.83,140.9,140.81,140.89,12312.0,135.0667,135.1338,135.0475,135.1242,12312.0
2023-11-15 11:25:00,140.89,140.89,140.75,140.78,15075.0,135.1242,135.1242,134.99,135.0187,15075.0
2023-11-15 11:30:00,140.77,140.81,140.7,140.74,27491.0,135.0092,135.0475,134.942,134.9804,27491.0
2023-11-15 11:35:00,140.7,140.7,140.59,140.63,21251.0,134.942,134.942,134.8365,134.8749,21251.0
2023-11-15 11:40:00,140.61,140.61,140.48,140.5,13060.0,134.8557,134.8557,134.731,134.7502,13060.0
2023-11-15 11:45:00,140.51,140.69,140.51,140.68,13281.0,134.7598,134.9324,134.7598,134.9228,13281.0
2023-11-15 11:50:00,140.67,140.72,140.65,140.72,13303.0,134.9132,134.9612,134.8941,134.9612,13303.0
2023-11-15 11:55:00,140.71,140.75,140.7,140.73,14841.0,134.9516,134.99,134.942,134.9708,14841.0
2023-11-15 12:00:00,140.72,140.78,140.72,140.75,12586.0,134.9612,135.0187,134.9612,134.99,12586.0
2023-11-15 12:05:00,140.75,140.78,140.71,140.71,7692.0,134.99,135.0187,134.9516,134.9516,7692.0
2023-11-15 12:10:00,140.7,140.76,140.64,140.74,12128.0,134.942,134.9996,134.8845,134.9804,12128.0
2023-11-15 12:15:00,140.73,140.79,140.71,140.75,30389.0,134.9708,135.0283,134.9516,134.99,30389.0
2023-11-15 12:20:00,140.75,140.79,140.73,140.79,16173.0,134.99,135.0283,134.9708,135.0283,16173.0
2023-11-15 12:25:00,140.79,140.85,140.77,140.83,10633.0,135.0283,135.0859,135.0092,135.0667,10633.0
2023-11-15 12:30:00,140.83,140.85,140.77,140.85,65614.0,135.0667,135.0859,135.0092,135.0859,65614.0
2023-11-15 12:35:00,140.84,140.88,140.82,140.86,19128.0,135.0763,135.1147,135.0571,135.0955,19128.0
2023-11-15 12:40:00,140.88,140.89,140.76,140.79,6413.0,135.1147,135.1242,134.9996,135.0283,6413.0
2023-11-15 12:45:00,140.78,140.83,140.77,140.83,12299.0,135.0187,135.0667,135.0092,135.0667,12299.0
2023-11-15 12:50:00,140.78,140.78,140.73,140.75,4537.0,135.0187,135.0187,134.9708,134.99,4537.0
2023-11-15 12:55:00,140.76,140.77,140.7,140.72,7003.0,134.9996,135.0092,134.942,134.9612,7003.0
2023-11-15 13:00:00,140.73,140.77,140.69,140.71,10738.0,134.9708,135.0092,134.9324,134.9516,10738.0
2023-11-15 13:05:00,140.7,140.73,140.63,140.68,18707.0,134.942,134.9708,134.8749,134.9228,18707.0
2023-11-15 13:10:00,140.68,140.73,140.67,140.69,20123.0,134.9228,134.9708,134.9132,134.9324,20123.0
2023-11-15 13:15:00,140.69,140.75,140.66,140.75,7949.0,134.9324,134.99,134.9037,134.99,7949.0
2023-11-15 13:20:00,140.74,140.8,140.74,140.78,14924.0,134.9804,135.0379,134.9804,135.0187,14924.0
2023-11-15 13:25:00,140.77,140.82,140.73,140.78,9852.0,135.0092,135.0571,134.9708,135.0187,9852.0
2023-11-15 13:30:00,140.76,140.82,140.74,140.81,5251.0,134.9996,135.0571,134.9804,135.0475,5251.0
2023-11-15 13:35:00,140.81,140.85,140.8,140.81,9173.0,135.0475,135.0859,135.0379,135.0475,9173.0
2023-11-15 13:40:00,140.83,140.85,140.8,140.81,24948.0,135.0667,135.0859,135.0379,135.0475,24948.0
2023-11-15 13:45:00,140.81,140.82,140.78,140.81,7369.0,135.0475,135.0571,135.0187,135.0475,7369.0
2023-11-15 13:50:00,140.83,140.87,140.81,140.83,8234.0,135.0667,135.1051,135.0475,135.0667,8234.0
2023-11-15 13:55:00,140.84,140.85,140.79,140.81,20033.0,135.0763,135.0859,135.0283,135.0475,20033.0
2023-11-15 14:00:00,140.84,140.9,140.84,140.89,7785.0,135.0763,135.1338,135.0763,135.1242,7785.0
2023-11-15 14:05:00,140.88,140.92,140.87,140.92,13606.0,135.1147,135.153,135.1051,135.153,13606.0
2023-11-15 14:10:00,140.89,140.9,140.85,140.85,28547.0,135.1242,135.1338,135.0859,135.0859,28547.0
2023-11-15 14:15:00,140.85,140.85,140.71,140.75,19307.0,135.0859,135.0859,134.9516,134.99,19307.0
2023-11-15 14:20:00,140.75,140.77,140.69,140.77,29883.0,134.99,135.0092,134.9324,135.0092,29883.0
2023-11-15 14:25:00,140.75,140.86,140.75,140.84,24701.0,134.99,135.0955,134.99,135.0763,24701.0
2023-11-15 14:30:00,140.86,140.9,140.83,140.9,22322.0,135.0955,135.1338,135.0667,135.1338,22322.0
2023-11-15 14:35:00,140.88,140.91,140.87,140.9,20373.0,135.1147,135.1434,135.1051,135.1338,20373.0
2023-11-15 14:40:00,140.89,140.91,140.83,140.85,16263.0,135.1242,135.1434,135.0667,135.0859,16263.0
2023-11-15 14:45:00,140.87,140.87,140.74,140.74,9150.0,135.1051,135.1051,134.9804,134.9804,9150.0
2023-11-15 14:50:00,140.76,140.77,140.71,140.74,20566.0,134.9996,135.0092,134.9516,134.9804,20566.0
2023-11-15 14:55:00,140.73,140.83,140.73,140.83,109801.0,134.9708,135.0667,134.9708,135.0667,109801.0
2023-11-15 15:00:00,140.83,140.89,140.79,140.81,22206.0,135.0667,135.1242,135.0283,135.0475,22206.0
2023-11-15 15:05:00,140.8,140.84,140.78,140.78,15050.0,135.0379,135.0763,135.0187,135.0187,15050.0
2023-11-15 15:10:00,140.79,140.85,140.77,140.84,17966.0,135.0283,135.0859,135.0092,135.0763,17966.0
2023-11-15 15:15:00,140.84,140.88,140.8,140.84,22012.0,135.0763,135.1147,135.0379,135.0763,22012.0
2023-11-15 15:20:00,140.84,140.85,140.78,140.79,11292.0,135.0763,135.0859,135.0187,135.0283,11292.0
2023-11-15 15:25:00,140.78,140.88,140.78,140.88,16403.0,135.0187,135.1147,135.0187,135.1147,16403.0
2023-11-15 15:30:00,140.89,140.92,140.87,140.87,17653.0,135.1242,135.153,135.1051,135.1051,17653.0
2023-11-15 15:35:00,140.88,140.95,140.88,140.91,22195.0,135.1147,135.1818,135.1147,135.1434,22195.0
2023-11-15 15:40:00,140.92,140.93,140.83,140.84,33526.0,135.153,135.1626,135.0667,135.0763,33526.0
2023-11-15 15:45:00,140.83,140.83,140.64,140.64,25762.0,135.0667,135.0667,134.8845,134.8845,25762.0
2023-11-15 15:50:00,140.61,140.68,140.56,140.59,42143.0,134.8557,134.9228,134.8077,134.8365,42143.0
2023-11-15 15:55:00,140.58,140.74,140.56,140.65,36411.0,134.8269,134.9804,134.8077,134.8941,36411.0
2023-11-16 09:30:00,140.4,140.77,140.4,140.72,63655.0,134.6543,135.0092,134.6543,134.9612,63655.0
2023-11-16 09:35:00,140.69,140.69,140.53,140.65,23597.0,134.9324,134.9324,134.779,134.8941,23597.0
2023-11-16 09:40:00,140.65,140.65,140.53,140.56,18015.0,134.8941,134.8941,134.779,134.8077,18015.0
2023-11-16 09:45:00,140.56,140.73,140.56,140.64,10815.0,134.8077,134.9708,134.8077,134.8845,10815.0
2023-11-16 09:50:00,140.59,140.62,140.5,140.54,14473.0,134.8365,134.8653,134.7502,134.7886,14473.0
2023-11-16 09:55:00,140.54,140.58,140.49,140.58,13182.0,134.7886,134.8269,134.7406,134.8269,13182.0
2023-11-16 10:00:00,140.57,140.57,140.35,140.35,38807.0,134.8173,134.8173,134.6063,134.6063,38807.0
2023-11-16 10:05:00,140.35,140.45,140.31,140.36,22266.0,134.6063,134.7023,134.568,134.6159,22266.0
2023-11-16 10:10:00,140.34,140.37,140.26,140.26,18230.0,134.5968,134.6255,134.52,134.52,18230.0
2023-11-16 10:15:00,140.25,140.29,140.21,140.21,25376.0,134.5104,134.5488,134.4721,134.4721,25376.0
2023-11-16 10:20:00,140.24,140.36,140.2,140.34,36769.0,134.5008,134.6159,134.4625,134.5968,36769.0
2023-11-16 10:25:00,140.36,140.38,140.31,140.33,12694.0,134.6159,134.6351,134.568,134.5872,12694.0
2023-11-16 10:30:00,140.34,140.4,140.19,140.19,26103.0,134.5968,134.6543,134.4529,134.4529,26103.0
2023-11-16 10:35:00,140.2,140.28,140.13,140.28,15671.0,134.4625,134.5392,134.3953,134.5392,15671.0
2023-11-16 10:40:00,140.26,140.26,140.1,140.1,34153.0,134.52,134.52,134.3666,134.3666,34153.0
2023-11-16 10:45:00,140.09,140.24,140.09,140.22,39215.0,134.357,134.5008,134.357,134.4817,39215.0
2023-11-16 10:50:00,140.24,140.25,140.13,140.16,19889.0,134.5008,134.5104,134.3953,134.4241,19889.0
2023-11-16 10:55:00,140.16,140.2,140.14,140.16,12195.0,134.4241,134.4625,134.4049,134.4241,12195.0
2023-11-16 11:00:00,140.15,140.18,140.1,140.17,14078.0,134.4145,134.4433,134.3666,134.4337,14078.0
2023-11-16 11:05:00,140.16,140.21,140.05,140.06,18222.0,134.4241,134.4721,134.3186,134.3282,18222.0
2023-11-16 11:10:00,140.07,140.1,139.92,140.1,16153.0,134.3378,134.3666,134.1939,134.3666,16153.0
2023-11-16 11:15:00,140.1,140.1,139.91,139.94,21039.0,134.3666,134.3666,134.1844,134.2131,21039.0
2023-11-16 11:20:00,139.94,139.97,139.92,139.94,9807.0,134.2131,134.2419,134.1939,134.2131,9807.0
2023-11-16 11:25:00,139.93,139.98,139.91,139.94,17524.0,134.2035,134.2515,134.1844,134.2131,17524.0
2023-11-16 11:30:00,139.94,139.98,139.88,139.96,72640.0,134.2131,134.2515,134.1556,134.2323,72640.0
2023-11-16 11:35:00,139.96,139.96,139.89,139.93,23270.0,134.2323,134.2323,134.1652,134.2035,23270.0
2023-11-16 11:40:00,139.93,139.99,139.85,139.87,29507.0,134.2035,134.2611,134.1268,134.146,29507.0
2023-11-16 11:45:00,139.86,139.96,139.86,139.94,36815.0,134.1364,134.2323,134.1364,134.2131,36815.0
2023-11-16 11:50:00,139.95,139.96,139.86,139.87,34081.0,134.2227,134.2323,134.1364,134.146,34081.0
2023-11-16 11:55:00,139.86,139.93,139.85,139.92,19179.0,134.1364,134.2035,134.1268,134.1939,19179.0
2023-11-16 12:00:00,139.93,139.98,139.89,139.9,31249.0,134.2035,134.2515,134.1652,134.1748,31249.0
2023-11-16 12:05:00,139.91,139.95,139.87,139.87,33442.0,134.1844,134.2227,134.146,134.146,33442.0
2023-11-16 12:10:00,139.9,139.92,139.87,139.92,58947.0,134.1748,134.1939,134.146,134.1939,58947.0
2023-11-16 12:15:00,139.91,139.97,139.9,139.94,44626.0,134.1844,134.2419,134.1748,134.2131,44626.0
2023-11-16 12:20:00,139.94,139.97,139.91,139.93,20669.0,134.2131,134.2419,134.1844,134.2035,20669.0
2023-11-16 12:25:00,139.94,139.98,139.9,139.94,38585.0,134.2131,134.2515,134.1748,134.2131,38585.0
2023-11-16 12:30:00,139.93,139.97,139.91,139.95,25941.0,134.2035,134.2419,134.1844,134.2227,25941.0
2023-11-16 12:35:00,139.95,140.01,139.9,140.0,19317.0,134.2227,134.2803,134.1748,134.2707,19317.0
2023-11-16 12:40:00,140.01,140.13,140.0,140.08,11668.0,134.2803,134.3953,134.2707,134.3474,11668.0
2023-11-16 12:45:00,140.04,140.09,140.04,140.08,10290.0,134.309,134.357,134.309,134.3474,10290.0
2023-11-16 12:50:00,140.06,140.09,139.98,140.0,18896.0,134.3282,134.357,134.2515,134.2707,18896.0
2023-11-16 12:55:00,139.99,140.05,139.98,140.03,8701.0,134.2611,134.3186,134.2515,134.2994,8701.0
2023-11-16 13:00:00,140.04,140.05,140.01,140.02,18112.0,134.309,134.3186,134.2803,134.2898,18112.0
2023-11-16 13:05:00,140.0,140.01,139.96,139.96,7145.0,134.2707,134.2803,134.2323,134.2323,7145.0
2023-11-16 13:10:00,139.97,140.01,139.95,140.0,8767.0,134.2419,134.2803,134.2227,134.2707,8767.0
2023-11-16 13:15:00,140.01,140.08,140.0,140.03,83197.0,134.2803,134.3474,134.2707,134.2994,83197.0
2023-11-16 13:20:00,140.01,140.03,139.98,140.02,14034.0,134.2803,134.2994,134.2515,134.2898,14034.0
2023-11-16 13:25:00,140.04,140.15,140.03,140.08,101733.0,134.309,134.4145,134.2994,134.3474,101733.0
2023-11-16 13:30:00,140.08,140.11,139.97,139.97,23981.0,134.3474,134.3762,134.2419,134.2419,23981.0
2023-11-16 13:35:00,140.0,140.08,139.99,140.02,11696.0,134.2707,134.3474,134.2611,134.2898,11696.0
2023-11-16 13:40:00,140.03,140.05,139.98,139.99,9492.0,134.2994,134.3186,134.2515,134.2611,9492.0
2023-11-16 13:45:00,139.97,139.97,139.85,139.86,12382.0,134.2419,134.2419,134.1268,134.1364,12382.0
2023-11-16 13:50:00,139.87,139.94,139.87,139.93,6595.0,134.146,134.2131,134.146,134.2035,6595.0
2023-11-16 13:55:00,139.92,139.96,139.88,139.94,16611.0,134.1939,134.2323,134.1556,134.2131,16611.0
2023-11-16 14:00:00,139.94,140.03,139.94,140.01,35598.0,134.2131,134.2994,134.2131,134.2803,35598.0
2023-11-16 14:05:00,140.02,140.07,140.01,140.04,19236.0,134.2898,134.3378,134.2803,134.309,19236.0
2023-11-16 14:10:00,140.04,140.04,139.96,139.96,24090.0,134.309,134.309,134.2323,134.2323,24090.0
2023-11-16 14:15:00,139.96,140.01,139.96,140.0,8026.0,134.2323,134.2803,134.2323,134.2707,8026.0
2023-11-16 14:20:00,140.0,140.01,139.96,139.99,24391.0,134.2707,134.2803,134.2323,134.2611,24391.0
2023-11-16 14:25:00,139.97,139.98,139.92,139.94,14904.0,134.2419,134.2515,134.1939,134.2131,14904.0
2023-11-16 14:30:00,139.95,140.01,139.94,140.0,15776.0,134.2227,134.2803,134.2131,134.2707,15776.0
2023-11-16 14:35:00,139.99,140.1,139.97,140.02,12938.0,134.2611,134.3666,134.2419,134.2898,12938.0
2023-11-16 14:40:00,140.04,140.12,140.04,140.12,40461.0,134.309,134.3858,134.309,134.3858,40461.0
2023-11-16 14:45:00,140.14,140.18,140.13,140.14,8902.0,134.4049,134.4433,134.3953,134.4049,8902.0
2023-11-16 14:50:00,140.17,140.18,140.04,140.05,13866.0,134.4337,134.4433,134.309,134.3186,13866.0
2023-11-16 14:55:00,140.07,140.19,140.05,140.14,31284.0,134.3378,134.4529,134.3186,134.4049,31284.0
2023-11-16 15:00:00,140.16,140.17,140.11,140.15,79024.0,134.4241,134.4337,134.3762,134.4145,79024.0
2023-11-16 15:05:00,140.14,140.18,140.13,140.15,12810.0,134.4049,134.4433,134.3953,134.4145,12810.0
2023-11-16 15:10:00,140.16,140.19,140.11,140.15,60360.0,134.4241,134.4529,134.3762,134.4145,60360.0
2023-11-16 15:15:00,140.14,140.23,140.13,140.18,17970.0,134.4049,134.4913,134.3953,134.4433,17970.0
2023-11-16 15:20:00,140.19,140.23,140.15,140.21,30758.0,134.4529,134.4913,134.4145,134.4721,30758.0
2023-11-16 15:25:00,140.22,140.23,140.18,140.19,23450.0,134.4817,134.4913,134.4433,134.4529,23450.0
2023-11-16 15:30:00,140.21,140.24,140.16,140.22,17100.0,134.4721,134.5008,134.4241,134.4817,17100.0
2023-11-16 15:35:00,140.26,140.26,140.18,140.24,24916.0,134.52,134.52,134.4433,134.5008,24916.0
2023-11-16 15:40:00,140.22,140.28,140.16,140.27,23616.0,134.4817,134.5392,134.4241,134.5296,23616.0
2023-11-16 15:45:00,140.27,140.32,140.22,140.28,32218.0,134.5296,134.5776,134.4817,134.5392,32218.0
2023-11-16 15:50:00,140.3,140.33,140.23,140.24,26580.0,134.5584,134.5872,134.4913,134.5008,26580.0
2023-11-16 15:55:00,140.24,140.38,140.23,140.36,115663.0,134.5008,134.6351,134.4913,134.6159,115663.0
2023-11-17 09:30:00,140.83,140.99,140.57,140.58,87974.0,135.0667,135.2202,134.8173,134.8269,87974.0
2023-11-17 09:35:00,140.6,140.71,140.6,140.69,6018.0,134.8461,134.9516,134.8461,134.9324,6018.0
2023-11-17 09:40:00,140.67,140.7,140.5,140.66,9854.0,134.9132,134.942,134.7502,134.9037,9854.0
2023-11-17 09:45:00,140.71,140.75,140.58,140.62,9074.0,134.9516,134.99,134.8269,134.8653,9074.0
2023-11-17 09:50:00,140.58,140.61,140.46,140.54,25723.0,134.8269,134.8557,134.7118,134.7886,25723.0
2023-11-17 09:55:00,140.53,140.63,140.49,140.62,9970.0,134.779,134.8749,134.7406,134.8653,9970.0
2023-11-17 10:00:00,140.63,140.72,140.6,140.66,13209.0,134.8749,134.9612,134.8461,134.9037,13209.0
2023-11-17 10:05:00,140.68,140.68,140.57,140.64,5332.0,134.9228,134.9228,134.8173,134.8845,5332.0
2023-11-17 10:10:00,140.64,140.65,140.58,140.65,7676.0,134.8845,134.8941,134.8269,134.8941,7676.0
2023-11-17 10:15:00,140.66,140.74,140.65,140.69,3776.0,134.9037,134.9804,134.8941,134.9324,3776.0
2023-11-17 10:20:00,140.69,140.72,140.66,140.71,9414.0,134.9324,134.9612,134.9037,134.9516,9414.0
2023-11-17 10:25:00,140.73,140.74,140.67,140.71,4319.0,134.9708,134.9804,134.9132,134.9516,4319.0
2023-11-17 10:30:00,140.7,140.71,140.63,140.65,35575.0,134.942,134.9516,134.8749,134.8941,35575.0
2023-11-17 10:35:00,140.65,140.66,140.61,140.65,7171.0,134.8941,134.9037,134.8557,134.8941,7171.0
2023-11-17 10:40:00,140.63,140.75,140.59,140.71,20465.0,134.8749,134.99,134.8365,134.9516,20465.0
2023-11-17 10:45:00,140.69,140.76,140.69,140.74,6860.0,134.9324,134.9996,134.9324,134.9804,6860.0
2023-11-17 10:50:00,140.74,140.78,140.69,140.76,14287.0,134.9804,135.0187,134.9324,134.9996,14287.0
2023-11-17 10:55:00,140.78,140.81,140.73,140.75,24839.0,135.0187,135.0475,134.9708,134.99,24839.0
2023-11-17 11:00:00,140.77,140.77,140.66,140.69,9147.0,135.0092,135.0092,134.9037,134.9324,9147.0
2023-11-17 11:05:00,140.68,140.82,140.64,140.82,27704.0,134.9228,135.0571,134.8845,135.0571,27704.0
2023-11-17 11:10:00,140.84,140.87,140.79,140.79,8059.0,135.0763,135.1051,135.0283,135.0283,8059.0
2023-11-17 11:15:00,140.81,140.81,140.71,140.75,4934.0,135.0475,135.0475,134.9516,134.99,4934.0
2023-11-17 11:20:00,140.76,140.83,140.75,140.78,7852.0,134.9996,135.0667,134.99,135.0187,7852.0
2023-11-17 11:25:00,140.74,140.75,140.63,140.63,3451.0,134.9804,134.99,134.8749,134.8749,3451.0
2023-11-17 11:30:00,140.63,140.64,140.57,140.61,4444.0,134.8749,134.8845,134.8173,134.8557,4444.0
2023-11-17 11:35:00,140.61,140.75,140.61,140.73,6404.0,134.8557,134.99,134.8557,134.9708,6404.0
2023-11-17 11:40:00,140.72,140.72,140.65,140.72,14558.0,134.9612,134.9612,134.8941,134.9612,14558.0
2023-11-17 11:45:00,140.7,140.73,140.66,140.71,11378.0,134.942,134.9708,134.9037,134.9516,11378.0
2023-11-17 11:50:00,140.72,140.77,140.69,140.77,6309.0,134.9612,135.0092,134.9324,135.0092,6309.0
2023-11-17 11:55:00,140.7,140.76,140.7,140.76,7378.0,134.942,134.9996,134.942,134.9996,7378.0
2023-11-17 12:00:00,140.75,140.87,140.72,140.82,8737.0,134.99,135.1051,134.9612,135.0571,8737.0
2023-11-17 12:05:00,140.82,140.87,140.8,140.85,8446.0,135.0571,135.1051,135.0379,135.0859,8446.0
2023-11-17 12:10:00,140.86,140.9,140.84,140.89,10766.0,135.0955,135.1338,135.0763,135.1242,10766.0
2023-11-17 12:15:00,140.9,140.92,140.85,140.85,23890.0,135.1338,135.153,135.0859,135.0859,23890.0
2023-11-17 12:20:00,140.85,140.85,140.82,140.83,49649.0,135.0859,135.0859,135.0571,135.0667,49649.0
2023-11-17 12:25:00,140.84,140.84,140.75,140.79,8001.0,135.0763,135.0763,134.99,135.0283,8001.0
2023-11-17 12:30:00,140.77,140.86,140.77,140.86,13966.0,135.0092,135.0955,135.0092,135.0955,13966.0
2023-11-17 12:35:00,140.86,140.88,140.84,140.86,9666.0,135.0955,135.1147,135.0763,135.0955,9666.0
2023-11-17 12:40:00,140.86,140.9,140.86,140.89,4548.0,135.0955,135.1338,135.0955,135.1242,4548.0
2023-11-17 12:45:00,140.89,140.9,140.84,140.87,9756.0,135.1242,135.1338,135.0763,135.1051,9756.0
2023-11-17 12:50:00,140.88,140.89,140.85,140.85,11958.0,135.1147,135.1242,135.0859,135.0859,11958.0
2023-11-17 12:55:00,140.81,140.84,140.78,140.81,6381.0,135.0475,135.0763,135.0187,135.0475,6381.0
2023-11-17 13:00:00,140.83,140.84,140.76,140.76,11380.0,135.0667,135.0763,134.9996,134.9996,11380.0
2023-11-17 13:05:00,140.77,140.85,140.77,140.84,9783.0,135.0092,135.0859,135.0092,135.0763,9783.0
2023-11-17 13:10:00,140.84,140.85,140.8,140.85,16452.0,135.0763,135.0859,135.0379,135.0859,16452.0
2023-11-17 13:15:00,140.89,140.9,140.86,140.89,10589.0,135.1242,135.1338,135.0955,135.1242,10589.0
2023-11-17 13:20:00,140.89,140.91,140.86,140.88,6411.0,135.1242,135.1434,135.0955,135.1147,6411.0
2023-11-17 13:25:00,140.88,140.91,140.85,140.88,22699.0,135.1147,135.1434,135.0859,135.1147,22699.0
2023-11-17 13:30:00,140.92,140.93,140.9,140.92,14159.0,135.153,135.1626,135.1338,135.153,14159.0
2023-11-17 13:35:00,140.91,140.96,140.9,140.94,11964.0,135.1434,135.1914,135.1338,135.1722,11964.0
2023-11-17 13:40:00,140.94,141.01,140.94,140.97,10122.0,135.1722,135.2393,135.1722,135.201,10122.0
2023-11-17 13:45:00,140.99,141.02,140.97,141.0,18883.0,135.2202,135.2489,135.201,135.2297,18883.0
2023-11-17 13:50:00,141.0,141.01,140.98,141.0,11086.0,135.2297,135.2393,135.2106,135.2297,11086.0
2023-11-17 13:55:00,141.01,141.07,141.01,141.04,7035.0,135.2393,135.2969,135.2393,135.2681,7035.0
2023-11-17 14:00:00,141.04,141.04,140.97,140.98,6948.0,135.2681,135.2681,135.201,135.2106,6948.0
2023-11-17 14:05:00,140.97,141.02,140.95,141.02,9622.0,135.201,135.2489,135.1818,135.2489,9622.0
2023-11-17 14:10:00,141.02,141.04,140.99,141.0,20086.0,135.2489,135.2681,135.2202,135.2297,20086.0
2023-11-17 14:15:00,140.99,141.01,140.94,140.97,20748.0,135.2202,135.2393,135.1722,135.201,20748.0
2023-11-17 14:20:00,140.95,140.96,140.91,140.94,9651.0,135.1818,135.1914,135.1434,135.1722,9651.0
2023-11-17 14:25:00,140.94,140.95,140.91,140.93,24234.0,135.1722,135.1818,135.1434,135.1626,24234.0
2023-11-17 14:30:00,140.93,140.93,140.89,140.92,13772.0,135.1626,135.1626,135.1242,135.153,13772.0
2023-11-17 14:35:00,140.93,140.98,140.89,140.91,22553.0,135.1626,135.2106,135.1242,135.1434,22553.0
2023-11-17 14:40:00,140.92,140.97,140.89,140.97,91433.0,135.153,135.201,135.1242,135.201,91433.0
2023-11-17 14:45:00,140.97,140.98,140.92,140.95,12776.0,135.201,135.2106,135.153,135.1818,12776.0
2023-11-17 14:50:00,140.94,140.96,140.92,140.94,13433.0,135.1722,135.1914,135.153,135.1722,13433.0
2023-11-17 14:55:00,140.95,140.96,140.93,140.95,9371.0,135.1818,135.1914,135.1626,135.1818,9371.0
2023-11-17 15:00:00,140.95,141.01,140.94,140.97,14809.0,135.1818,135.2393,135.1722,135.201,14809.0
2023-11-17 15:05:00,140.98,141.0,140.94,140.97,81947.0,135.2106,135.2297,135.1722,135.201,81947.0
2023-11-17 15:10:00,140.95,140.95,140.91,140.92,9683.0,135.1818,135.1818,135.1434,135.153,9683.0
2023-11-17 15:15:00,140.9,140.96,140.89,140.96,35103.0,135.1338,135.1914,135.1242,135.1914,35103.0
2023-11-17 15:20:00,140.96,140.99,140.94,140.96,12278.0,135.1914,135.2202,135.1722,135.1914,12278.0
2023-11-17 15:25:00,140.96,141.08,140.96,141.07,38118.0,135.1914,135.3065,135.1914,135.2969,38118.0
2023-11-17 15:30:00,141.07,141.08,140.9,140.99,30978.0,135.2969,135.3065,135.1338,135.2202,30978.0
2023-11-17 15:35:00,140.98,141.03,140.87,140.9,20521.0,135.2106,135.2585,135.1051,135.1338,20521.0
2023-11-17 15:40:00,140.89,140.9,140.82,140.87,14631.0,135.1242,135.1338,135.0571,135.1051,14631.0
2023-11-17 15:45:00,140.86,140.92,140.84,140.87,15102.0,135.0955,135.153,135.0763,135.1051,15102.0
2023-11-17 15:50:00,140.87,140.96,140.82,140.93,18553.0,135.1051,135.1914,135.0571,135.1626,18553.0
2023-11-17 15:55:00,140.92,140.99,140.92,140.97,45278.0,135.153,135.2202,135.153,135.201,45278.0
2023-11-20 09:30:00,140.72,140.75,140.56,140.56,80907.0,134.9612,134.99,134.8077,134.8077,80907.0
2023-11-20 09:35:00,140.55,140.73,140.48,140.67,19559.0,134.7982,134.9708,134.731,134.9132,19559.0
2023-11-20 09:40:00,140.68,140.84,140.64,140.82,34647.0,134.9228,135.0763,134.8845,135.0571,34647.0
2023-11-20 09:45:00,140.83,140.83,140.68,140.68,39895.0,135.0667,135.0667,134.9228,134.9228,39895.0
2023-11-20 09:50:00,140.67,140.75,140.64,140.73,15173.0,134.9132,134.99,134.8845,134.9708,15173.0
2023-11-20 09:55:00,140.75,140.94,140.72,140.94,12338.0,134.99,135.1722,134.9612,135.1722,12338.0
2023-11-20 10:00:00,140.94,140.94,140.82,140.88,35830.0,135.1722,135.1722,135.0571,135.1147,35830.0
2023-11-20 10:05:00,140.87,141.03,140.87,141.03,20661.0,135.1051,135.2585,135.1051,135.2585,20661.0
2023-11-20 10:10:00,141.01,141.11,140.97,141.08,59071.0,135.2393,135.3352,135.201,135.3065,59071.0
2023-11-20 10:15:00,141.06,141.09,141.0,141.07,17496.0,135.2873,135.3161,135.2297,135.2969,17496.0
2023-11-20 10:20:00,141.09,141.09,140.97,141.04,16698.0,135.3161,135.3161,135.201,135.2681,16698.0
2023-11-20 10:25:00,141.04,141.11,141.01,141.1,11170.0,135.2681,135.3352,135.2393,135.3257,11170.0
2023-11-20 10:30:00,141.08,141.12,141.03,141.12,9653.0,135.3065,135.3448,135.2585,135.3448,9653.0
2023-11-20 10:35:00,141.14,141.15,141.08,141.11,22766.0,135.364,135.3736,135.3065,135.3352,22766.0
2023-11-20 10:40:00,141.1,141.18,141.07,141.18,12497.0,135.3257,135.4024,135.2969,135.4024,12497.0
2023-11-20 10:45:00,141.16,141.31,141.16,141.27,43880.0,135.3832,135.5271,135.3832,135.4887,43880.0
2023-11-20 10:50:00,141.27,141.27,141.19,141.24,10063.0,135.4887,135.4887,135.412,135.4599,10063.0
2023-11-20 10:55:00,141.24,141.24,141.18,141.2,14319.0,135.4599,135.4599,135.4024,135.4216,14319.0
2023-11-20 11:00:00,141.21,141.25,141.16,141.19,14874.0,135.4311,135.4695,135.3832,135.412,14874.0
2023-11-20 11:05:00,141.19,141.22,141.14,141.18,37751.0,135.412,135.4407,135.364,135.4024,37751.0
2023-11-20 11:10:00,141.17,141.2,141.14,141.18,17593.0,135.3928,135.4216,135.364,135.4024,17593.0
2023-11-20 11:15:00,141.18,141.23,141.16,141.22,10886.0,135.4024,135.4503,135.3832,135.4407,10886.0
2023-11-20 11:20:00,141.16,141.2,141.15,141.2,17331.0,135.3832,135.4216,135.3736,135.4216,17331.0
2023-11-20 11:25:00,141.2,141.2,141.14,141.16,8519.0,135.4216,135.4216,135.364,135.3832,8519.0
2023-11-20 11:30:00,141.17,141.19,141.13,141.19,6188.0,135.3928,135.412,135.3544,135.412,6188.0
2023-11-20 11:35:00,141.2,141.23,141.18,141.22,9443.0,135.4216,135.4503,135.4024,135.4407,9443.0
2023-11-20 11:40:00,141.22,141.23,141.14,141.21,12998.0,135.4407,135.4503,135.364,135.4311,12998.0
2023-11-20 11:45:00,141.2,141.24,141.18,141.22,23827.0,135.4216,135.4599,135.4024,135.4407,23827.0
2023-11-20 11:50:00,141.22,141.27,141.2,141.26,31270.0,135.4407,135.4887,135.4216,135.4791,31270.0
2023-11-20 11:55:00,141.25,141.26,141.18,141.18,16692.0,135.4695,135.4791,135.4024,135.4024,16692.0
2023-11-20 12:00:00,141.18,141.19,141.15,141.16,21076.0,135.4024,135.412,135.3736,135.3832,21076.0
2023-11-20 12:05:00,141.15,141.19,141.14,141.17,11400.0,135.3736,135.412,135.364,135.3928,11400.0
2023-11-20 12:10:00,141.15,141.17,141.11,141.16,12615.0,135.3736,135.3928,135.3352,135.3832,12615.0
2023-11-20 12:15:00,141.17,141.2,141.16,141.19,32120.0,135.3928,135.4216,135.3832,135.412,32120.0
2023-11-20 12:20:00,141.2,141.21,141.16,141.2,21259.0,135.4216,135.4311,135.3832,135.4216,21259.0
2023-11-20 12:25:00,141.2,141.2,141.15,141.15,15994.0,135.4216,135.4216,135.3736,135.3736,15994.0
2023-11-20 12:30:00,141.16,141.17,141.06,141.06,10643.0,135.3832,135.3928,135.2873,135.2873,10643.0
2023-11-20 12:35:00,141.04,141.06,141.03,141.05,8280.0,135.2681,135.2873,135.2585,135.2777,8280.0
2023-11-20 12:40:00,141.05,141.05,140.98,140.98,16693.0,135.2777,135.2777,135.2106,135.2106,16693.0
2023-11-20 12:45:00,140.99,141.05,140.96,141.02,8887.0,135.2202,135.2777,135.1914,135.2489,8887.0
2023-11-20 12:50:00,141.02,141.05,140.99,141.03,17593.0,135.2489,135.2777,135.2202,135.2585,17593.0
2023-11-20 12:55:00,141.04,141.06,141.0,141.05,19055.0,135.2681,135.2873,135.2297,135.2777,19055.0
2023-11-20 13:00:00,141.05,141.35,141.04,141.32,158341.0,135.2777,135.5654,135.2681,135.5366,158341.0
2023-11-20 13:05:00,141.31,141.31,141.22,141.23,36393.0,135.5271,135.5271,135.4407,135.4503,36393.0
2023-11-20 13:10:00,141.23,141.28,141.21,141.27,17205.0,135.4503,135.4983,135.4311,135.4887,17205.0
2023-11-20 13:15:00,141.26,141.27,141.22,141.24,10167.0,135.4791,135.4887,135.4407,135.4599,10167.0
2023-11-20 13:20:00,141.24,141.3,141.24,141.29,18441.0,135.4599,135.5175,135.4599,135.5079,18441.0
2023-11-20 13:25:00,141.28,141.3,141.24,141.25,18109.0,135.4983,135.5175,135.4599,135.4695,18109.0
2023-11-20 13:30:00,141.27,141.32,141.26,141.3,7495.0,135.4887,135.5366,135.4791,135.5175,7495.0
2023-11-20 13:35:00,141.31,141.36,141.29,141.34,7645.0,135.5271,135.575,135.5079,135.5558,7645.0
2023-11-20 13:40:00,141.34,141.42,141.33,141.4,4794.0,135.5558,135.6326,135.5462,135.6134,4794.0
2023-11-20 13:45:00,141.4,141.42,141.38,141.39,11497.0,135.6134,135.6326,135.5942,135.6038,11497.0
2023-11-20 13:50:00,141.41,141.43,141.4,141.43,7224.0,135.623,135.6421,135.6134,135.6421,7224.0
2023-11-20 13:55:00,141.42,141.47,141.42,141.44,22946.0,135.6326,135.6805,135.6326,135.6517,22946.0
2023-11-20 14:00:00,141.43,141.47,141.42,141.42,24324.0,135.6421,135.6805,135.6326,135.6326,24324.0
2023-11-20 14:05:00,141.41,141.47,141.41,141.47,11679.0,135.623,135.6805,135.623,135.6805,11679.0
2023-11-20 14:10:00,141.47,141.48,141.45,141.45,13593.0,135.6805,135.6901,135.6613,135.6613,13593.0
2023-11-20 14:15:00,141.45,141.48,141.36,141.39,26151.0,135.6613,135.6901,135.575,135.6038,26151.0
2023-11-20 14:20:00,141.39,141.46,141.38,141.46,16092.0,135.6038,135.6709,135.5942,135.6709,16092.0
2023-11-20 14:25:00,141.46,141.47,141.41,141.43,15038.0,135.6709,135.6805,135.623,135.6421,15038.0
2023-11-20 14:30:00,141.44,141.51,141.43,141.5,89486.0,135.6517,135.7189,135.6421,135.7093,89486.0
2023-11-20 14:35:00,141.5,141.53,141.48,141.5,12519.0,135.7093,135.7381,135.6901,135.7093,12519.0
2023-11-20 14:40:00,141.51,141.59,141.5,141.58,25172.0,135.7189,135.7956,135.7093,135.786,25172.0
2023-11-20 14:45:00,141.57,141.62,141.56,141.57,14738.0,135.7764,135.8244,135.7668,135.7764,14738.0
2023-11-20 14:50:00,141.58,141.61,141.55,141.59,31323.0,135.786,135.8148,135.7572,135.7956,31323.0
2023-11-20 14:55:00,141.6,141.61,141.56,141.57,10207.0,135.8052,135.8148,135.7668,135.7764,10207.0
2023-11-20 15:00:00,141.57,141.62,141.56,141.61,21308.0,135.7764,135.8244,135.7668,135.8148,21308.0
2023-11-20 15:05:00,141.62,141.68,141.59,141.67,13100.0,135.8244,135.8819,135.7956,135.8723,13100.0
2023-11-20 15:10:00,141.68,141.75,141.65,141.75,22651.0,135.8819,135.9491,135.8531,135.9491,22651.0
2023-11-20 15:15:00,141.74,141.76,141.68,141.74,23245.0,135.9395,135.9586,135.8819,135.9395,23245.0
2023-11-20 15:20:00,141.73,141.73,141.63,141.67,10319.0,135.9299,135.9299,135.834,135.8723,10319.0
2023-11-20 15:25:00,141.67,141.78,141.67,141.77,32342.0,135.8723,135.9778,135.8723,135.9682,32342.0
2023-11-20 15:30:00,141.75,141.76,141.67,141.71,29220.0,135.9491,135.9586,135.8723,135.9107,29220.0
2023-11-20 15:35:00,141.71,141.74,141.66,141.73,21572.0,135.9107,135.9395,135.8627,135.9299,21572.0
2023-11-20 15:40:00,141.72,141.77,141.71,141.72,38022.0,135.9203,135.9682,135.9107,135.9203,38022.0
2023-11-20 15:45:00,141.71,141.71,141.61,141.62,29127.0,135.9107,135.9107,135.8148,135.8244,29127.0
2023-11-20 15:50:00,141.6,141.6,141.41,141.44,67667.0,135.8052,135.8052,135.623,135.6517,67667.0
2023-11-20 15:55:00,141.44,141.45,141.35,141.44,74740.0,135.6517,135.6613,135.5654,135.6517,74740.0
2023-11-21 09:30:00,141.19,141.4,141.01,141.12,89781.0,135.412,135.6134,135.2393,135.3448,89781.0
2023-11-21 09:35:00,141.11,141.11,140.87,140.89,70845.0,135.3352,135.3352,135.1051,135.1242,70845.0
2023-11-21 09:40:00,140.89,140.98,140.87,140.92,67053.0,135.1242,135.2106,135.1051,135.153,67053.0
2023-11-21 09:45:00,140.92,141.0,140.87,140.97,49886.0,135.153,135.2297,135.1051,135.201,49886.0
2023-11-21 09:50:00,140.98,141.08,140.97,141.07,78654.0,135.2106,135.3065,135.201,135.2969,78654.0
2023-11-21 09:55:00,141.07,141.08,140.98,141.03,50526.0,135.2969,135.3065,135.2106,135.2585,50526.0
2023-11-21 10:00:00,141.03,141.15,141.0,141.05,62045.0,135.2585,135.3736,135.2297,135.2777,62045.0
2023-11-21 10:05:00,141.07,141.07,140.97,141.07,47887.0,135.2969,135.2969,135.201,135.2969,47887.0
2023-11-21 10:10:00,141.06,141.08,141.02,141.08,61845.0,135.2873,135.3065,135.2489,135.3065,61845.0
2023-11-21 10:15:00,141.08,141.21,141.08,141.21,78091.0,135.3065,135.4311,135.3065,135.4311,78091.0
2023-11-21 10:20:00,141.21,141.22,141.12,141.19,59313.0,135.4311,135.4407,135.3448,135.412,59313.0
2023-11-21 10:25:00,141.17,141.22,141.11,141.2,33515.0,135.3928,135.4407,135.3352,135.4216,33515.0
2023-11-21 10:30:00,141.21,141.22,141.11,141.15,25805.0,135.4311,135.4407,135.3352,135.3736,25805.0
2023-11-21 10:35:00,141.15,141.25,141.12,141.18,40462.0,135.3736,135.4695,135.3448,135.4024,40462.0
2023-11-21 10:40:00,141.17,141.25,141.15,141.23,29360.0,135.3928,135.4695,135.3736,135.4503,29360.0
2023-11-21 10:45:00,141.23,141.31,141.19,141.24,30531.0,135.4503,135.5271,135.412,135.4599,30531.0
2023-11-21 10:50:00,141.24,141.3,141.22,141.29,19223.0,135.4599,135.5175,135.4407,135.5079,19223.0
2023-11-21 10:55:00,141.28,141.36,141.24,141.36,13181.0,135.4983,135.575,135.4599,135.575,13181.0
2023-11-21 11:00:00,141.35,141.44,141.35,141.43,8120.0,135.5654,135.6517,135.5654,135.6421,8120.0
2023-11-21 11:05:00,141.4,141.4,141.36,141.37,40343.0,135.6134,135.6134,135.575,135.5846,40343.0
2023-11-21 11:10:00,141.38,141.39,141.29,141.32,24056.0,135.5942,135.6038,135.5079,135.5366,24056.0
2023-11-21 11:15:00,141.32,141.34,141.23,141.25,14820.0,135.5366,135.5558,135.4503,135.4695,14820.0
2023-11-21 11:20:00,141.26,141.29,141.24,141.28,21920.0,135.4791,135.5079,135.4599,135.4983,21920.0
2023-11-21 11:25:00,141.28,141.3,141.23,141.29,35221.0,135.4983,135.5175,135.4503,135.5079,35221.0
2023-11-21 11:30:00,141.28,141.39,141.28,141.38,11639.0,135.4983,135.6038,135.4983,135.5942,11639.0
2023-11-21 11:35:00,141.39,141.39,141.33,141.34,36969.0,135.6038,135.6038,135.5462,135.5558,36969.0
2023-11-21 11:40:00,141.34,141.35,141.26,141.29,21330.0,135.5558,135.5654,135.4791,135.5079,21330.0
2023-11-21 11:45:00,141.28,141.34,141.26,141.34,67017.0,135.4983,135.5558,135.4791,135.5558,67017.0
2023-11-21 11:50:00,141.33,141.4,141.33,141.38,11930.0,135.5462,135.6134,135.5462,135.5942,11930.0
2023-11-21 11:55:00,141.38,141.4,141.34,141.37,13327.0,135.5942,135.6134,135.5558,135.5846,13327.0
2023-11-21 12:00:00,141.38,141.4,141.33,141.36,11865.0,135.5942,135.6134,135.5462,135.575,11865.0
2023-11-21 12:05:00,141.36,141.37,141.34,141.37,18068.0,135.575,135.5846,135.5558,135.5846,18068.0
2023-11-21 12:10:00,141.35,141.41,141.34,141.4,8937.0,135.5654,135.623,135.5558,135.6134,8937.0
2023-11-21 12:15:00,141.4,141.42,141.35,141.38,24821.0,135.6134,135.6326,135.5654,135.5942,24821.0
2023-11-21 12:20:00,141.36,141.39,141.36,141.37,5805.0,135.575,135.6038,135.575,135.5846,5805.0
2023-11-21 12:25:00,141.38,141.43,141.36,141.42,9290.0,135.5942,135.6421,135.575,135.6326,9290.0
2023-11-21 12:30:00,141.43,141.47,141.42,141.45,16770.0,135.6421,135.6805,135.6326,135.6613,16770.0
2023-11-21 12:35:00,141.43,141.45,141.4,141.44,14496.0,135.6421,135.6613,135.6134,135.6517,14496.0
2023-11-21 12:40:00,141.43,141.45,141.4,141.44,20519.0,135.6421,135.6613,135.6134,135.6517,20519.0
2023-11-21 12:45:00,141.44,141.49,141.44,141.48,21074.0,135.6517,135.6997,135.6517,135.6901,21074.0
2023-11-21 12:50:00,141.49,141.52,141.47,141.51,26101.0,135.6997,135.7285,135.6805,135.7189,26101.0
2023-11-21 12:55:00,141.49,141.52,141.47,141.5,18963.0,135.6997,135.7285,135.6805,135.7093,18963.0
2023-11-21 13:00:00,141.5,141.5,141.38,141.41,12519.0,135.7093,135.7093,135.5942,135.623,12519.0
2023-11-21 13:05:00,141.42,141.44,141.39,141.42,27088.0,135.6326,135.6517,135.6038,135.6326,27088.0
2023-11-21 13:10:00,141.43,141.43,141.38,141.4,13928.0,135.6421,135.6421,135.5942,135.6134,13928.0
2023-11-21 13:15:00,141.4,141.44,141.37,141.4,11175.0,135.6134,135.6517,135.5846,135.6134,11175.0
2023-11-21 13:20:00,141.41,141.42,141.35,141.35,18348.0,135.623,135.6326,135.5654,135.5654,18348.0
2023-11-21 13:25:00,141.35,141.37,141.33,141.37,14019.0,135.5654,135.5846,135.5462,135.5846,14019.0
2023-11-21 13:30:00,141.36,141.46,141.36,141.45,16202.0,135.575,135.6709,135.575,135.6613,16202.0
2023-11-21 13:35:00,141.43,141.44,141.4,141.43,34678.0,135.6421,135.6517,135.6134,135.6421,34678.0
2023-11-21 13:40:00,141.43,141.48,141.43,141.47,12113.0,135.6421,135.6901,135.6421,135.6805,12113.0
2023-11-21 13:45:00,141.47,141.48,141.43,141.48,12830.0,135.6805,135.6901,135.6421,135.6901,12830.0
2023-11-21 13:50:00,141.49,141.5,141.47,141.47,18954.0,135.6997,135.7093,135.6805,135.6805,18954.0
2023-11-21 13:55:00,141.48,141.49,141.39,141.4,15599.0,135.6901,135.6997,135.6038,135.6134,15599.0
2023-11-21 14:00:00,141.38,141.45,141.3,141.43,25673.0,135.5942,135.6613,135.5175,135.6421,25673.0
2023-11-21 14:05:00,141.43,141.44,141.36,141.39,17184.0,135.6421,135.6517,135.575,135.6038,17184.0
2023-11-21 14:10:00,141.39,141.41,141.33,141.39,37037.0,135.6038,135.623,135.5462,135.6038,37037.0
2023-11-21 14:15:00,141.39,141.42,141.33,141.34,26806.0,135.6038,135.6326,135.5462,135.5558,26806.0
2023-11-21 14:20:00,141.35,141.36,141.32,141.34,28419.0,135.5654,135.575,135.5366,135.5558,28419.0
2023-11-21 14:25:00,141.34,141.4,141.31,141.4,20142.0,135.5558,135.6134,135.5271,135.6134,20142.0
2023-11-21 14:30:00,141.4,141.42,141.33,141.36,16577.0,135.6134,135.6326,135.5462,135.575,16577.0
2023-11-21 14:35:00,141.36,141.38,141.31,141.31,12441.0,135.575,135.5942,135.5271,135.5271,12441.0
2023-11-21 14:40:00,141.33,141.34,141.25,141.27,16359.0,135.5462,135.5558,135.4695,135.4887,16359.0
2023-11-21 14:45:00,141.27,141.31,141.25,141.29,31714.0,135.4887,135.5271,135.4695,135.5079,31714.0
2023-11-21 14:50:00,141.3,141.3,141.24,141.27,11039.0,135.5175,135.5175,135.4599,135.4887,11039.0
2023-11-21 14:55:00,141.29,141.39,141.28,141.38,14801.0,135.5079,135.6038,135.4983,135.5942,14801.0
2023-11-21 15:00:00,141.4,141.45,141.39,141.43,20499.0,135.6134,135.6613,135.6038,135.6421,20499.0
2023-11-21 15:05:00,141.41,141.43,141.37,141.38,15406.0,135.623,135.6421,135.5846,135.5942,15406.0
2023-11-21 15:10:00,141.38,141.43,141.35,141.36,31631.0,135.5942,135.6421,135.5654,135.575,31631.0
2023-11-21 15:15:00,141.37,141.39,141.33,141.35,171347.0,135.5846,135.6038,135.5462,135.5654,171347.0
2023-11-21 15:20:00,141.34,141.35,141.3,141.31,23659.0,135.5558,135.5654,135.5175,135.5271,23659.0
2023-11-21 15:25:00,141.31,141.35,141.26,141.35,23123.0,135.5271,135.5654,135.4791,135.5654,23123.0
2023-11-21 15:30:00,141.33,141.34,141.23,141.3,24223.0,135.5462,135.5558,135.4503,135.5175,24223.0
2023-11-21 15:35:00,141.3,141.34,141.28,141.34,13483.0,135.5175,135.5558,135.4983,135.5558,13483.0
2023-11-21 15:40:00,141.33,141.34,141.29,141.3,113200.0,135.5462,135.5558,135.5079,135.5175,113200.0
2023-11-21 15:45:00,141.31,141.36,141.25,141.35,114863.0,135.5271,135.575,135.4695,135.5654,114863.0
2023-11-21 15:50:00,141.34,141.41,141.33,141.4,38576.0,135.5558,135.623,135.5462,135.6134,38576.0
2023-11-21 15:55:00,141.4,141.41,141.29,141.31,39982.0,135.6134,135.623,135.5079,135.5271,39982.0
2023-11-22 09:30:00,141.42,141.58,141.37,141.37,86701.0,135.6326,135.786,135.5846,135.5846,86701.0
2023-11-22 09:35:00,141.36,141.61,141.31,141.6,38691.0,135.575,135.8148,135.5271,135.8052,38691.0
2023-11-22 09:40:00,141.61,141.74,141.57,141.69,55258.0,135.8148,135.9395,135.7764,135.8915,55258.0
2023-11-22 09:45:00,141.69,141.72,141.58,141.63,63070.0,135.8915,135.9203,135.786,135.834,63070.0
2023-11-22 09:50:00,141.62,141.66,141.48,141.5,32309.0,135.8244,135.8627,135.6901,135.7093,32309.0
2023-11-22 09:55:00,141.5,141.56,141.42,141.55,21316.0,135.7093,135.7668,135.6326,135.7572,21316.0
2023-11-22 10:00:00,141.54,141.55,141.36,141.45,31252.0,135.7476,135.7572,135.575,135.6613,31252.0
2023-11-22 10:05:00,141.45,141.48,141.38,141.38,19883.0,135.6613,135.6901,135.5942,135.5942,19883.0
2023-11-22 10:10:00,141.38,141.5,141.35,141.5,10915.0,135.5942,135.7093,135.5654,135.7093,10915.0
2023-11-22 10:15:00,141.53,141.61,141.45,141.52,21960.0,135.7381,135.8148,135.6613,135.7285,21960.0
2023-11-22 10:20:00,141.5,141.59,141.5,141.58,43149.0,135.7093,135.7956,135.7093,135.786,43149.0
2023-11-22 10:25:00,141.59,141.61,141.54,141.61,16725.0,135.7956,135.8148,135.7476,135.8148,16725.0
2023-11-22 10:30:00,141.62,141.72,141.6,141.64,13676.0,135.8244,135.9203,135.8052,135.8436,13676.0
2023-11-22 10:35:00,141.62,141.68,141.6,141.61,16919.0,135.8244,135.8819,135.8052,135.8148,16919.0
2023-11-22 10:40:00,141.63,141.68,141.59,141.67,43874.0,135.834,135.8819,135.7956,135.8723,43874.0
2023-11-22 10:45:00,141.66,141.68,141.6,141.61,21726.0,135.8627,135.8819,135.8052,135.8148,21726.0
2023-11-22 10:50:00,141.6,141.64,141.45,141.51,11496.0,135.8052,135.8436,135.6613,135.7189,11496.0
2023-11-22 10:55:00,141.49,141.54,141.46,141.51,46861.0,135.6997,135.7476,135.6709,135.7189,46861.0
2023-11-22 11:00:00,141.52,141.58,141.5,141.55,17922.0,135.7285,135.786,135.7093,135.7572,17922.0
2023-11-22 11:05:00,141.53,141.62,141.52,141.6,6574.0,135.7381,135.8244,135.7285,135.8052,6574.0
2023-11-22 11:10:00,141.61,141.68,141.59,141.68,7454.0,135.8148,135.8819,135.7956,135.8819,7454.0
2023-11-22 11:15:00,141.66,141.72,141.64,141.66,20649.0,135.8627,135.9203,135.8436,135.8627,20649.0
2023-11-22 11:20:00,141.67,141.67,141.58,141.66,33515.0,135.8723,135.8723,135.786,135.8627,33515.0
2023-11-22 11:25:00,141.65,141.67,141.59,141.63,44464.0,135.8531,135.8723,135.7956,135.834,44464.0
2023-11-22 11:30:00,141.63,141.7,141.62,141.67,13804.0,135.834,135.9011,135.8244,135.8723,13804.0
2023-11-22 11:35:00,141.68,141.68,141.57,141.57,29150.0,135.8819,135.8819,135.7764,135.7764,29150.0
2023-11-22 11:40:00,141.59,141.66,141.56,141.66,16249.0,135.7956,135.8627,135.7668,135.8627,16249.0
2023-11-22 11:45:00,141.66,141.69,141.63,141.63,9733.0,135.8627,135.8915,135.834,135.834,9733.0
2023-11-22 11:50:00,141.65,141.69,141.62,141.69,10180.0,135.8531,135.8915,135.8244,135.8915,10180.0
2023-11-22 11:55:00,141.68,141.79,141.68,141.78,8809.0,135.8819,135.9874,135.8819,135.9778,8809.0
2023-11-22 12:00:00,141.79,141.87,141.77,141.87,19710.0,135.9874,136.0641,135.9682,136.0641,19710.0
2023-11-22 12:05:00,141.86,141.89,141.83,141.84,30498.0,136.0545,136.0833,136.0258,136.0354,30498.0
2023-11-22 12:10:00,141.85,141.87,141.66,141.67,26717.0,136.045,136.0641,135.8627,135.8723,26717.0
2023-11-22 12:15:00,141.65,141.72,141.63,141.72,26939.0,135.8531,135.9203,135.834,135.9203,26939.0
2023-11-22 12:20:00,141.73,141.8,141.72,141.75,27816.0,135.9299,135.997,135.9203,135.9491,27816.0
2023-11-22 12:25:00,141.74,141.74,141.66,141.67,28767.0,135.9395,135.9395,135.8627,135.8723,28767.0
2023-11-22 12:30:00,141.66,141.66,141.51,141.59,90850.0,135.8627,135.8627,135.7189,135.7956,90850.0
2023-11-22 12:35:00,141.58,141.61,141.54,141.55,67832.0,135.786,135.8148,135.7476,135.7572,67832.0
2023-11-22 12:40:00,141.53,141.54,141.43,141.46,18264.0,135.7381,135.7476,135.6421,135.6709,18264.0
2023-11-22 12:45:00,141.46,141.49,141.44,141.44,49274.0,135.6709,135.6997,135.6517,135.6517,49274.0
2023-11-22 12:50:00,141.44,141.57,141.44,141.53,20675.0,135.6517,135.7764,135.6517,135.7381,20675.0
2023-11-22 12:55:00,141.53,141.6,141.52,141.6,13600.0,135.7381,135.8052,135.7285,135.8052,13600.0
2023-11-22 13:00:00,141.6,141.64,141.59,141.59,13758.0,135.8052,135.8436,135.7956,135.7956,13758.0
2023-11-22 13:05:00,141.59,141.66,141.59,141.66,28693.0,135.7956,135.8627,135.7956,135.8627,28693.0
2023-11-22 13:10:00,141.65,141.66,141.61,141.64,60856.0,135.8531,135.8627,135.8148,135.8436,60856.0
2023-11-22 13:15:00,141.65,141.66,141.56,141.58,36226.0,135.8531,135.8627,135.7668,135.786,36226.0
2023-11-22 13:20:00,141.59,141.67,141.58,141.65,26711.0,135.7956,135.8723,135.786,135.8531,26711.0
2023-11-22 13:25:00,141.64,141.65,141.61,141.65,38892.0,135.8436,135.8531,135.8148,135.8531,38892.0
2023-11-22 13:30:00,141.65,141.66,141.55,141.61,82082.0,135.8531,135.8627,135.7572,135.8148,82082.0
2023-11-22 13:35:00,141.61,141.63,141.58,141.61,32779.0,135.8148,135.834,135.786,135.8148,32779.0
2023-11-22 13:40:00,141.61,141.65,141.59,141.6,50776.0,135.8148,135.8531,135.7956,135.8052,50776.0
2023-11-22 13:45:00,141.61,141.65,141.6,141.63,23745.0,135.8148,135.8531,135.8052,135.834,23745.0
2023-11-22 13:50:00,141.63,141.66,141.6,141.61,37832.0,135.834,135.8627,135.8052,135.8148,37832.0
2023-11-22 13:55:00,141.61,141.64,141.57,141.58,29415.0,135.8148,135.8436,135.7764,135.786,29415.0
2023-11-22 14:00:00,141.58,141.66,141.57,141.63,49648.0,135.786,135.8627,135.7764,135.834,49648.0
2023-11-22 14:05:00,141.62,141.7,141.62,141.68,21877.0,135.8244,135.9011,135.8244,135.8819,21877.0
2023-11-22 14:10:00,141.68,141.69,141.64,141.65,19182.0,135.8819,135.8915,135.8436,135.8531,19182.0
2023-11-22 14:15:00,141.64,141.7,141.63,141.69,21232.0,135.8436,135.9011,135.834,135.8915,21232.0
2023-11-22 14:20:00,141.68,141.69,141.66,141.69,23500.0,135.8819,135.8915,135.8627,135.8915,23500.0
2023-11-22 14:25:00,141.69,141.74,141.69,141.74,23964.0,135.8915,135.9395,135.8915,135.9395,23964.0
2023-11-22 14:30:00,141.75,141.77,141.64,141.66,23883.0,135.9491,135.9682,135.8436,135.8627,23883.0
2023-11-22 14:35:00,141.65,141.68,141.45,141.47,29567.0,135.8531,135.8819,135.6613,135.6805,29567.0
2023-11-22 14:40:00,141.47,141.52,141.42,141.52,41424.0,135.6805,135.7285,135.6326,135.7285,41424.0
2023-11-22 14:45:00,141.52,141.56,141.5,141.56,17304.0,135.7285,135.7668,135.7093,135.7668,17304.0
2023-11-22 14:50:00,141.56,141.64,141.55,141.63,12957.0,135.7668,135.8436,135.7572,135.834,12957.0
2023-11-22 14:55:00,141.62,141.7,141.58,141.61,33766.0,135.8244,135.9011,135.786,135.8148,33766.0
2023-11-22 15:00:00,141.61,141.72,141.59,141.71,15062.0,135.8148,135.9203,135.7956,135.9107,15062.0
2023-11-22 15:05:00,141.72,141.73,141.62,141.68,48888.0,135.9203,135.9299,135.8244,135.8819,48888.0
2023-11-22 15:10:00,141.67,141.69,141.64,141.69,32318.0,135.8723,135.8915,135.8436,135.8915,32318.0
2023-11-22 15:15:00,141.7,141.73,141.69,141.72,20207.0,135.9011,135.9299,135.8915,135.9203,20207.0
2023-11-22 15:20:00,141.72,141.75,141.65,141.72,19788.0,135.9203,135.9491,135.8531,135.9203,19788.0
2023-11-22 15:25:00,141.72,141.84,141.72,141.84,28683.0,135.9203,136.0354,135.9203,136.0354,28683.0
2023-11-22 15:30:00,141.84,141.85,141.79,141.85,22957.0,136.0354,136.045,135.9874,136.045,22957.0
2023-11-22 15:35:00,141.84,141.87,141.8,141.85,14743.0,136.0354,136.0641,135.997,136.045,14743.0
2023-11-22 15:40:00,141.86,141.88,141.81,141.81,25703.0,136.0545,136.0737,136.0066,136.0066,25703.0
2023-11-22 15:45:00,141.81,141.84,141.78,141.81,42636.0,136.0066,136.0354,135.9778,136.0066,42636.0
2023-11-22 15:50:00,141.8,141.82,141.75,141.79,41399.0,135.997,136.0162,135.9491,135.9874,41399.0
2023-11-22 15:55:00,141.78,141.84,141.74,141.76,29336.0,135.9778,136.0354,135.9395,135.9586,29336.0
2023-11-24 09:30:00,141.89,142.23,141.89,142.01,67175.0,136.0833,136.4094,136.0833,136.1984,67175.0
2023-11-24 09:35:00,141.99,142.13,141.93,142.11,41065.0,136.1792,136.3135,136.1217,136.2943,41065.0
2023-11-24 09:40:00,142.11,142.17,142.1,142.14,22537.0,136.2943,136.3519,136.2847,136.3231,22537.0
2023-11-24 09:45:00,142.15,142.16,142.01,142.14,31843.0,136.3327,136.3423,136.1984,136.3231,31843.0
2023-11-24 09:50:00,142.15,142.22,142.15,142.22,16435.0,136.3327,136.3998,136.3327,136.3998,16435.0
2023-11-24 09:55:00,142.22,142.22,142.15,142.19,13304.0,136.3998,136.3998,136.3327,136.371,13304.0
2023-11-24 10:00:00,142.19,142.3,142.18,142.28,22640.0,136.371,136.4765,136.3615,136.4574,22640.0
2023-11-24 10:05:00,142.28,142.33,142.22,142.23,36371.0,136.4574,136.5053,136.3998,136.4094,36371.0
2023-11-24 10:10:00,142.25,142.25,142.21,142.23,15846.0,136.4286,136.4286,136.3902,136.4094,15846.0
2023-11-24 10:15:00,142.24,142.31,142.23,142.28,22594.0,136.419,136.4861,136.4094,136.4574,22594.0
2023-11-24 10:20:00,142.28,142.35,142.27,142.33,29008.0,136.4574,136.5245,136.4478,136.5053,29008.0
2023-11-24 10:25:00,142.33,142.38,142.33,142.38,28996.0,136.5053,136.5533,136.5053,136.5533,28996.0
2023-11-24 10:30:00,142.38,142.43,142.38,142.39,165424.0,136.5533,136.6012,136.5533,136.5629,165424.0
2023-11-24 10:35:00,142.41,142.45,142.34,142.37,9412.0,136.582,136.6204,136.5149,136.5437,9412.0
2023-11-24 10:40:00,142.38,142.41,142.35,142.38,21031.0,136.5533,136.582,136.5245,136.5533,21031.0
2023-11-24 10:45:00,142.4,142.43,142.37,142.43,7687.0,136.5724,136.6012,136.5437,136.6012,7687.0
2023-11-24 10:50:00,142.4,142.44,142.38,142.43,19403.0,136.5724,136.6108,136.5533,136.6012,19403.0
2023-11-24 10:55:00,142.42,142.45,142.41,142.41,8120.0,136.5916,136.6204,136.582,136.582,8120.0
2023-11-24 11:00:00,142.4,142.42,142.38,142.39,9057.0,136.5724,136.5916,136.5533,136.5629,9057.0
2023-11-24 11:05:00,142.39,142.41,142.34,142.4,7933.0,136.5629,136.582,136.5149,136.5724,7933.0
2023-11-24 11:10:00,142.39,142.45,142.39,142.44,61285.0,136.5629,136.6204,136.5629,136.6108,61285.0
2023-11-24 11:15:00,142.43,142.44,142.36,142.38,4222.0,136.6012,136.6108,136.5341,136.5533,4222.0
2023-11-24 11:20:00,142.37,142.38,142.32,142.34,12296.0,136.5437,136.5533,136.4957,136.5149,12296.0
2023-11-24 11:25:00,142.34,142.34,142.28,142.33,6885.0,136.5149,136.5149,136.4574,136.5053,6885.0
2023-11-24 11:30:00,142.33,142.37,142.3,142.31,5751.0,136.5053,136.5437,136.4765,136.4861,5751.0
2023-11-24 11:35:00,142.29,142.31,142.24,142.25,7620.0,136.467,136.4861,136.419,136.4286,7620.0
2023-11-24 11:40:00,142.26,142.27,142.22,142.22,2127.0,136.4382,136.4478,136.3998,136.3998,2127.0
2023-11-24 11:45:00,142.24,142.24,142.18,142.19,8678.0,136.419,136.419,136.3615,136.371,8678.0
2023-11-24 11:50:00,142.19,142.21,142.17,142.18,6077.0,136.371,136.3902,136.3519,136.3615,6077.0
2023-11-24 11:55:00,142.18,142.22,142.17,142.2,2756.0,136.3615,136.3998,136.3519,136.3806,2756.0
2023-11-24 12:00:00,142.2,142.27,142.18,142.21,10839.0,136.3806,136.4478,136.3615,136.3902,10839.0
2023-11-24 12:05:00,142.21,142.24,142.19,142.24,7387.0,136.3902,136.419,136.371,136.419,7387.0
2023-11-24 12:10:00,142.26,142.29,142.24,142.28,11620.0,136.4382,136.467,136.419,136.4574,11620.0
2023-11-24 12:15:00,142.28,142.3,142.25,142.29,13377.0,136.4574,136.4765,136.4286,136.467,13377.0
2023-11-24 12:20:00,142.28,142.29,142.23,142.23,12123.0,136.4574,136.467,136.4094,136.4094,12123.0
2023-11-24 12:25:00,142.23,142.26,142.16,142.17,4295.0,136.4094,136.4382,136.3423,136.3519,4295.0
2023-11-24 12:30:00,142.16,142.24,142.15,142.24,8401.0,136.3423,136.419,136.3327,136.419,8401.0
2023-11-24 12:35:00,142.24,142.25,142.22,142.25,8924.0,136.419,136.4286,136.3998,136.4286,8924.0
2023-11-24 12:40:00,142.25,142.28,142.22,142.24,8396.0,136.4286,136.4574,136.3998,136.419,8396.0
2023-11-24 12:45:00,142.24,142.32,142.24,142.26,9356.0,136.419,136.4957,136.419,136.4382,9356.0
2023-11-24 12:50:00,142.24,142.28,142.22,142.27,10381.0,136.419,136.4574,136.3998,136.4478,10381.0
2023-11-24 12:55:00,142.27,142.37,142.27,142.34,19531.0,136.4478,136.5437,136.4478,136.5149,19531.0
2023-11-27 09:30:00,141.99,142.13,141.95,141.96,72050.0,136.1792,136.3135,136.1409,136.1505,72050.0
2023-11-27 09:35:00,141.98,141.98,141.82,141.84,30516.0,136.1696,136.1696,136.0162,136.0354,30516.0
2023-11-27 09:40:00,141.82,141.85,141.68,141.8,22425.0,136.0162,136.045,135.8819,135.997,22425.0
2023-11-27 09:45:00,141.81,141.89,141.78,141.85,13474.0,136.0066,136.0833,135.9778,136.045,13474.0
2023-11-27 09:50:00,141.85,141.88,141.76,141.84,29303.0,136.045,136.0737,135.9586,136.0354,29303.0
2023-11-27 09:55:00,141.86,141.93,141.85,141.87,18234.0,136.0545,136.1217,136.045,136.0641,18234.0
2023-11-27 10:00:00,141.88,141.96,141.86,141.94,34720.0,136.0737,136.1505,136.0545,136.1313,34720.0
2023-11-27 10:05:00,141.94,141.98,141.91,141.96,25733.0,136.1313,136.1696,136.1025,136.1505,25733.0
2023-11-27 10:10:00,141.97,141.99,141.94,141.97,12893.0,136.16,136.1792,136.1313,136.16,12893.0
2023-11-27 10:15:00,142.02,142.04,141.91,141.91,18588.0,136.208,136.2272,136.1025,136.1025,18588.0
2023-11-27 10:20:00,141.93,141.99,141.9,141.91,21358.0,136.1217,136.1792,136.0929,136.1025,21358.0
2023-11-27 10:25:00,141.91,142.04,141.9,141.99,14453.0,136.1025,136.2272,136.0929,136.1792,14453.0
2023-11-27 10:30:00,142.0,142.01,141.95,141.95,21167.0,136.1888,136.1984,136.1409,136.1409,21167.0
2023-11-27 10:35:00,141.95,142.01,141.91,141.94,41448.0,136.1409,136.1984,136.1025,136.1313,41448.0
2023-11-27 10:40:00,141.95,141.97,141.94,141.97,21464.0,136.1409,136.16,136.1313,136.16,21464.0
2023-11-27 10:45:00,141.97,141.97,141.93,141.94,11596.0,136.16,136.16,136.1217,136.1313,11596.0
2023-11-27 10:50:00,141.95,142.02,141.9,141.92,114201.0,136.1409,136.208,136.0929,136.1121,114201.0
2023-11-27 10:55:00,141.92,141.94,141.9,141.91,6311.0,136.1121,136.1313,136.0929,136.1025,6311.0
2023-11-27 11:00:00,141.9,141.91,141.82,141.86,11263.0,136.0929,136.1025,136.0162,136.0545,11263.0
2023-11-27 11:05:00,141.86,141.9,141.82,141.9,41627.0,136.0545,136.0929,136.0162,136.0929,41627.0
2023-11-27 11:10:00,141.9,141.94,141.87,141.93,15156.0,136.0929,136.1313,136.0641,136.1217,15156.0
2023-11-27 11:15:00,141.92,141.93,141.9,141.93,14338.0,136.1121,136.1217,136.0929,136.1217,14338.0
2023-11-27 11:20:00,141.94,141.99,141.89,141.9,9531.0,136.1313,136.1792,136.0833,136.0929,9531.0
2023-11-27 11:25:00,141.9,141.99,141.89,141.99,7532.0,136.0929,136.1792,136.0833,136.1792,7532.0
2023-11-27 11:30:00,141.99,141.99,141.87,141.88,11264.0,136.1792,136.1792,136.0641,136.0737,11264.0
2023-11-27 11:35:00,141.89,141.9,141.85,141.85,8813.0,136.0833,136.0929,136.045,136.045,8813.0
2023-11-27 11:40:00,141.87,141.88,141.82,141.85,7937.0,136.0641,136.0737,136.0162,136.045,7937.0
2023-11-27 11:45:00,141.84,141.85,141.8,141.83,19206.0,136.0354,136.045,135.997,136.0258,19206.0
2023-11-27 11:50:00,141.83,141.89,141.81,141.87,8154.0,136.0258,136.0833,136.0066,136.0641,8154.0
2023-11-27 11:55:00,141.87,141.97,141.83,141.84,10316.0,136.0641,136.16,136.0258,136.0354,10316.0
2023-11-27 12:00:00,141.83,141.83,141.77,141.78,9828.0,136.0258,136.0258,135.9682,135.9778,9828.0
2023-11-27 12:05:00,141.77,141.81,141.75,141.78,37196.0,135.9682,136.0066,135.9491,135.9778,37196.0
2023-11-27 12:10:00,141.79,141.79,141.75,141.79,21646.0,135.9874,135.9874,135.9491,135.9874,21646.0
2023-11-27 12:15:00,141.78,141.79,141.72,141.75,9921.0,135.9778,135.9874,135.9203,135.9491,9921.0
2023-11-27 12:20:00,141.76,141.76,141.68,141.69,212437.0,135.9586,135.9586,135.8819,135.8915,212437.0
2023-11-27 12:25:00,141.69,141.69,141.64,141.68,15146.0,135.8915,135.8915,135.8436,135.8819,15146.0
2023-11-27 12:30:00,141.67,141.75,141.67,141.74,14159.0,135.8723,135.9491,135.8723,135.9395,14159.0
2023-11-27 12:35:00,141.74,141.77,141.67,141.67,9046.0,135.9395,135.9682,135.8723,135.8723,9046.0
2023-11-27 12:40:00,141.7,141.74,141.69,141.74,4419.0,135.9011,135.9395,135.8915,135.9395,4419.0
2023-11-27 12:45:00,141.74,141.76,141.72,141.73,2874.0,135.9395,135.9586,135.9203,135.9299,2874.0
2023-11-27 12:50:00,141.72,141.73,141.68,141.7,44938.0,135.9203,135.9299,135.8819,135.9011,44938.0
2023-11-27 12:55:00,141.68,141.71,141.67,141.68,11716.0,135.8819,135.9107,135.8723,135.8819,11716.0
2023-11-27 13:00:00,141.67,141.69,141.6,141.68,14199.0,135.8723,135.8915,135.8052,135.8819,14199.0
2023-11-27 13:05:00,141.67,141.7,141.66,141.69,9980.0,135.8723,135.9011,135.8627,135.8915,9980.0
2023-11-27 13:10:00,141.69,141.76,141.69,141.75,24815.0,135.8915,135.9586,135.8915,135.9491,24815.0
2023-11-27 13:15:00,141.75,141.79,141.74,141.76,10920.0,135.9491,135.9874,135.9395,135.9586,10920.0
2023-11-27 13:20:00,141.74,141.78,141.74,141.75,12580.0,135.9395,135.9778,135.9395,135.9491,12580.0
2023-11-27 13:25:00,141.76,141.76,141.72,141.75,13997.0,135.9586,135.9586,135.9203,135.9491,13997.0
2023-11-27 13:30:00,141.76,141.81,141.75,141.81,14256.0,135.9586,136.0066,135.9491,136.0066,14256.0
2023-11-27 13:35:00,141.8,141.82,141.73,141.74,15252.0,135.997,136.0162,135.9299,135.9395,15252.0
2023-11-27 13:40:00,141.73,141.78,141.72,141.77,24639.0,135.9299,135.9778,135.9203,135.9682,24639.0
2023-11-27 13:45:00,141.77,141.79,141.76,141.78,13494.0,135.9682,135.9874,135.9586,135.9778,13494.0
2023-11-27 13:50:00,141.78,141.8,141.77,141.78,14972.0,135.9778,135.997,135.9682,135.9778,14972.0
2023-11-27 13:55:00,141.81,141.83,141.77,141.82,36068.0,136.0066,136.0258,135.9682,136.0162,36068.0
2023-11-27 14:00:00,141.82,141.87,141.81,141.86,17789.0,136.0162,136.0641,136.0066,136.0545,17789.0
2023-11-27 14:05:00,141.84,141.86,141.8,141.81,579065.0,136.0354,136.0545,135.997,136.0066,579065.0
2023-11-27 14:10:00,141.82,141.83,141.79,141.81,45342.0,136.0162,136.0258,135.9874,136.0066,45342.0
2023-11-27 14:15:00,141.82,141.85,141.81,141.85,33172.0,136.0162,136.045,136.0066,136.045,33172.0
2023-11-27 14:20:00,141.83,141.86,141.83,141.84,11774.0,136.0258,136.0545,136.0258,136.0354,11774.0
2023-11-27 14:25:00,141.86,141.86,141.81,141.84,23751.0,136.0545,136.0545,136.0066,136.0354,23751.0
2023-11-27 14:30:00,141.84,141.84,141.79,141.8,13471.0,136.0354,136.0354,135.9874,135.997,13471.0
2023-11-27 14:35:00,141.79,141.84,141.78,141.81,8190.0,135.9874,136.0354,135.9778,136.0066,8190.0
2023-11-27 14:40:00,141.8,141.82,141.67,141.76,24524.0,135.997,136.0162,135.8723,135.9586,24524.0
2023-11-27 14:45:00,141.77,141.77,141.7,141.71,42462.0,135.9682,135.9682,135.9011,135.9107,42462.0
2023-11-27 14:50:00,141.71,141.71,141.69,141.7,42600.0,135.9107,135.9107,135.8915,135.9011,42600.0
2023-11-27 14:55:00,141.7,141.77,141.67,141.76,687014.0,135.9011,135.9682,135.8723,135.9586,687014.0
2023-11-27 15:00:00,141.77,141.79,141.76,141.78,12016.0,135.9682,135.9874,135.9586,135.9778,12016.0
2023-11-27 15:05:00,141.77,141.8,141.75,141.75,18572.0,135.9682,135.997,135.9491,135.9491,18572.0
2023-11-27 15:10:00,141.76,141.79,141.75,141.75,11619.0,135.9586,135.9874,135.9491,135.9491,11619.0
2023-11-27 15:15:00,141.74,141.84,141.72,141.83,9016.0,135.9395,136.0354,135.9203,136.0258,9016.0
2023-11-27 15:20:00,141.83,141.86,141.81,141.85,19329.0,136.0258,136.0545,136.0066,136.045,19329.0
2023-11-27 15:25:00,141.86,141.87,141.82,141.83,15403.0,136.0545,136.0641,136.0162,136.0258,15403.0
2023-11-27 15:30:00,141.87,141.89,141.83,141.86,13771.0,136.0641,136.0833,136.0258,136.0545,13771.0
2023-11-27 15:35:00,141.87,142.01,141.86,141.95,138733.0,136.0641,136.1984,136.0545,136.1409,138733.0
2023-11-27 15:40:00,141.95,141.97,141.92,141.94,29948.0,136.1409,136.16,136.1121,136.1313,29948.0
2023-11-27 15:45:00,141.94,141.95,141.88,141.88,30696.0,136.1313,136.1409,136.0737,136.0737,30696.0
2023-11-27 15:50:00,141.87,141.95,141.85,141.85,68329.0,136.0641,136.1409,136.045,136.045,68329.0
2023-11-27 15:55:00,141.85,141.86,141.79,141.84,108763.0,136.045,136.0545,135.9874,136.0354,108763.0
2023-11-28 09:30:00,141.67,141.81,141.47,141.47,51910.0,135.8723,136.0066,135.6805,135.6805,51910.0
2023-11-28 09:35:00,141.54,141.61,141.49,141.61,14014.0,135.7476,135.8148,135.6997,135.8148,14014.0
2023-11-28 09:40:00,141.61,141.62,141.55,141.6,22087.0,135.8148,135.8244,135.7572,135.8052,22087.0
2023-11-28 09:45:00,141.64,141.72,141.64,141.69,13669.0,135.8436,135.9203,135.8436,135.8915,13669.0
2023-11-28 09:50:00,141.66,141.69,141.61,141.66,37925.0,135.8627,135.8915,135.8148,135.8627,37925.0
2023-11-28 09:55:00,141.66,141.69,141.65,141.68,6931.0,135.8627,135.8915,135.8531,135.8819,6931.0
2023-11-28 10:00:00,141.68,141.73,141.66,141.68,15997.0,135.8819,135.9299,135.8627,135.8819,15997.0
2023-11-28 10:05:00,141.7,141.71,141.61,141.64,23728.0,135.9011,135.9107,135.8148,135.8436,23728.0
2023-11-28 10:10:00,141.63,141.69,141.61,141.67,30145.0,135.834,135.8915,135.8148,135.8723,30145.0
2023-11-28 10:15:00,141.68,141.76,141.67,141.72,10324.0,135.8819,135.9586,135.8723,135.9203,10324.0
2023-11-28 10:20:00,141.73,141.76,141.72,141.74,19719.0,135.9299,135.9586,135.9203,135.9395,19719.0
2023-11-28 10:25:00,141.75,141.75,141.69,141.71,36475.0,135.9491,135.9491,135.8915,135.9107,36475.0
2023-11-28 10:30:00,141.69,141.78,141.69,141.76,23869.0,135.8915,135.9778,135.8915,135.9586,23869.0
2023-11-28 10:35:00,141.75,141.85,141.72,141.83,38861.0,135.9491,136.045,135.9203,136.0258,38861.0
2023-11-28 10:40:00,141.84,142.08,141.84,142.08,23558.0,136.0354,136.2655,136.0354,136.2655,23558.0
2023-11-28 10:45:00,142.08,142.08,141.98,141.98,32987.0,136.2655,136.2655,136.1696,136.1696,32987.0
2023-11-28 10:50:00,141.98,142.1,141.98,142.07,34994.0,136.1696,136.2847,136.1696,136.256,34994.0
2023-11-28 10:55:00,142.07,142.18,142.04,142.18,1028503.0,136.256,136.3615,136.2272,136.3615,1028503.0
2023-11-28 11:00:00,142.19,142.19,142.11,142.14,20922.0,136.371,136.371,136.2943,136.3231,20922.0
2023-11-28 11:05:00,142.14,142.17,142.11,142.14,43272.0,136.3231,136.3519,136.2943,136.3231,43272.0
2023-11-28 11:10:00,142.14,142.18,142.1,142.17,83394.0,136.3231,136.3615,136.2847,136.3519,83394.0
2023-11-28 11:15:00,142.16,142.21,142.14,142.17,25243.0,136.3423,136.3902,136.3231,136.3519,25243.0
2023-11-28 11:20:00,142.16,142.22,142.12,142.22,36412.0,136.3423,136.3998,136.3039,136.3998,36412.0
2023-11-28 11:25:00,142.22,142.22,142.14,142.16,1644204.0,136.3998,136.3998,136.3231,136.3423,1644204.0
2023-11-28 11:30:00,142.16,142.31,142.15,142.31,26170.0,136.3423,136.4861,136.3327,136.4861,26170.0
2023-11-28 11:35:00,142.31,142.31,142.26,142.28,20365.0,136.4861,136.4861,136.4382,136.4574,20365.0
2023-11-28 11:40:00,142.28,142.35,142.28,142.34,19203.0,136.4574,136.5245,136.4574,136.5149,19203.0
2023-11-28 11:45:00,142.34,142.38,142.27,142.34,28164.0,136.5149,136.5533,136.4478,136.5149,28164.0
2023-11-28 11:50:00,142.35,142.36,142.31,142.31,431950.0,136.5245,136.5341,136.4861,136.4861,431950.0
2023-11-28 11:55:00,142.31,142.32,142.29,142.3,8819.0,136.4861,136.4957,136.467,136.4765,8819.0
2023-11-28 12:00:00,142.31,142.32,142.28,142.29,21309.0,136.4861,136.4957,136.4574,136.467,21309.0
2023-11-28 12:05:00,142.28,142.29,142.16,142.24,34505.0,136.4574,136.467,136.3423,136.419,34505.0
2023-11-28 12:10:00,142.24,142.28,142.2,142.21,15845.0,136.419,136.4574,136.3806,136.3902,15845.0
2023-11-28 12:15:00,142.2,142.21,142.0,142.03,21777.0,136.3806,136.3902,136.1888,136.2176,21777.0
2023-11-28 12:20:00,142.02,142.08,142.01,142.05,39850.0,136.208,136.2655,136.1984,136.2368,39850.0
2023-11-28 12:25:00,142.06,142.07,142.01,142.05,30299.0,136.2464,136.256,136.1984,136.2368,30299.0
2023-11-28 12:30:00,142.05,142.05,141.89,141.95,22187.0,136.2368,136.2368,136.0833,136.1409,22187.0
2023-11-28 12:35:00,141.95,142.01,141.95,141.98,39785.0,136.1409,136.1984,136.1409,136.1696,39785.0
2023-11-28 12:40:00,141.99,142.0,141.94,141.97,10798.0,136.1792,136.1888,136.1313,136.16,10798.0
2023-11-28 12:45:00,141.96,141.97,141.92,141.93,19737.0,136.1505,136.16,136.1121,136.1217,19737.0
2023-11-28 12:50:00,141.93,141.94,141.86,141.91,14172.0,136.1217,136.1313,136.0545,136.1025,14172.0
2023-11-28 12:55:00,141.91,141.92,141.88,141.89,7461.0,136.1025,136.1121,136.0737,136.0833,7461.0
2023-11-28 13:00:00,141.9,141.9,141.61,141.75,38401.0,136.0929,136.0929,135.8148,135.9491,38401.0
2023-11-28 13:05:00,141.78,141.81,141.77,141.8,11298.0,135.9778,136.0066,135.9682,135.997,11298.0
2023-11-28 13:10:00,141.8,141.8,141.71,141.73,11509.0,135.997,135.997,135.9107,135.9299,11509.0
2023-11-28 13:15:00,141.69,141.75,141.68,141.75,11026.0,135.8915,135.9491,135.8819,135.9491,11026.0
2023-11-28 13:20:00,141.75,141.78,141.72,141.72,4694.0,135.9491,135.9778,135.9203,135.9203,4694.0
2023-11-28 13:25:00,141.73,141.87,141.72,141.86,22490.0,135.9299,136.0641,135.9203,136.0545,22490.0
2023-11-28 13:30:00,141.87,141.88,141.84,141.86,12365.0,136.0641,136.0737,136.0354,136.0545,12365.0
2023-11-28 13:35:00,141.86,141.86,141.81,141.84,17148.0,136.0545,136.0545,136.0066,136.0354,17148.0
2023-11-28 13:40:00,141.83,141.85,141.8,141.84,23960.0,136.0258,136.045,135.997,136.0354,23960.0
2023-11-28 13:45:00,141.83,141.88,141.81,141.86,14093.0,136.0258,136.0737,136.0066,136.0545,14093.0
2023-11-28 13:50:00,141.85,141.87,141.83,141.83,6179.0,136.045,136.0641,136.0258,136.0258,6179.0
2023-11-28 13:55:00,141.83,141.83,141.71,141.72,16863.0,136.0258,136.0258,135.9107,135.9203,16863.0
2023-11-28 14:00:00,141.74,141.76,141.72,141.73,13840.0,135.9395,135.9586,135.9203,135.9299,13840.0
2023-11-28 14:05:00,141.74,141.77,141.69,141.74,21975.0,135.9395,135.9682,135.8915,135.9395,21975.0
2023-11-28 14:10:00,141.75,141.81,141.74,141.79,13779.0,135.9491,136.0066,135.9395,135.9874,13779.0
2023-11-28 14:15:00,141.8,141.81,141.74,141.75,19832.0,135.997,136.0066,135.9395,135.9491,19832.0
2023-11-28 14:20:00,141.76,141.82,141.69,141.72,17507.0,135.9586,136.0162,135.8915,135.9203,17507.0
2023-11-28 14:25:00,141.71,141.75,141.71,141.73,27296.0,135.9107,135.9491,135.9107,135.9299,27296.0
2023-11-28 14:30:00,141.73,141.74,141.65,141.74,14130.0,135.9299,135.9395,135.8531,135.9395,14130.0
2023-11-28 14:35:00,141.75,141.84,141.75,141.82,20987.0,135.9491,136.0354,135.9491,136.0162,20987.0
2023-11-28 14:40:00,141.82,141.83,141.77,141.79,13060.0,136.0162,136.0258,135.9682,135.9874,13060.0
2023-11-28 14:45:00,141.78,141.84,141.78,141.83,18982.0,135.9778,136.0354,135.9778,136.0258,18982.0
2023-11-28 14:50:00,141.83,141.91,141.83,141.91,32383.0,136.0258,136.1025,136.0258,136.1025,32383.0
2023-11-28 14:55:00,141.91,141.91,141.84,141.86,21091.0,136.1025,136.1025,136.0354,136.0545,21091.0
2023-11-28 15:00:00,141.88,141.89,141.85,141.88,15639.0,136.0737,136.0833,136.045,136.0737,15639.0
2023-11-28 15:05:00,141.87,141.87,141.82,141.82,8970.0,136.0641,136.0641,136.0162,136.0162,8970.0
2023-11-28 15:10:00,141.83,141.86,141.78,141.81,114522.0,136.0258,136.0545,135.9778,136.0066,114522.0
2023-11-28 15:15:00,141.81,141.83,141.79,141.82,26168.0,136.0066,136.0258,135.9874,136.0162,26168.0
2023-11-28 15:20:00,141.81,141.84,141.68,141.83,83167.0,136.0066,136.0354,135.8819,136.0258,83167.0
2023-11-28 15:25:00,141.82,141.82,141.75,141.81,13193.0,136.0162,136.0162,135.9491,136.0066,13193.0
2023-11-28 15:30:00,141.8,141.82,141.73,141.77,16780.0,135.997,136.0162,135.9299,135.9682,16780.0
2023-11-28 15:35:00,141.76,141.76,141.7,141.73,23350.0,135.9586,135.9586,135.9011,135.9299,23350.0
2023-11-28 15:40:00,141.73,141.82,141.69,141.79,15676.0,135.9299,136.0162,135.8915,135.9874,15676.0
2023-11-28 15:45:00,141.79,141.88,141.77,141.88,13544.0,135.9874,136.0737,135.9682,136.0737,13544.0
2023-11-28 15:50:00,141.87,141.93,141.69,141.71,36197.0,136.0641,136.1217,135.8915,135.9107,36197.0
2023-11-28 15:55:00,141.71,141.79,141.7,141.75,26755.0,135.9107,135.9874,135.9011,135.9491,26755.0
2023-11-29 09:30:00,142.17,142.53,142.13,142.52,61452.0,136.3519,136.6971,136.3135,136.6875,61452.0
2023-11-29 09:35:00,142.56,142.57,142.37,142.5,27997.0,136.7259,136.7355,136.5437,136.6684,27997.0
2023-11-29 09:40:00,142.52,142.56,142.39,142.41,15226.0,136.6875,136.7259,136.5629,136.582,15226.0
2023-11-29 09:45:00,142.45,142.53,142.42,142.51,12272.0,136.6204,136.6971,136.5916,136.6779,12272.0
2023-11-29 09:50:00,142.52,142.68,142.48,142.67,12262.0,136.6875,136.841,136.6492,136.8314,12262.0
2023-11-29 09:55:00,142.68,142.73,142.68,142.7,16283.0,136.841,136.8889,136.841,136.8602,16283.0
2023-11-29 10:00:00,142.71,142.74,142.64,142.73,38684.0,136.8698,136.8985,136.8026,136.8889,38684.0
2023-11-29 10:05:00,142.73,142.73,142.55,142.56,47695.0,136.8889,136.8889,136.7163,136.7259,47695.0
2023-11-29 10:10:00,142.55,142.55,142.42,142.45,22357.0,136.7163,136.7163,136.5916,136.6204,22357.0
2023-11-29 10:15:00,142.45,142.5,142.43,142.46,24196.0,136.6204,136.6684,136.6012,136.63,24196.0
2023-11-29 10:20:00,142.44,142.5,142.31,142.32,36577.0,136.6108,136.6684,136.4861,136.4957,36577.0
2023-11-29 10:25:00,142.31,142.43,142.31,142.42,29091.0,136.4861,136.6012,136.4861,136.5916,29091.0
2023-11-29 10:30:00,142.41,142.44,142.38,142.42,8983.0,136.582,136.6108,136.5533,136.5916,8983.0
2023-11-29 10:35:00,142.39,142.49,142.38,142.47,36115.0,136.5629,136.6588,136.5533,136.6396,36115.0
2023-11-29 10:40:00,142.48,142.49,142.4,142.45,16662.0,136.6492,136.6588,136.5724,136.6204,16662.0
2023-11-29 10:45:00,142.46,142.47,142.42,142.42,10853.0,136.63,136.6396,136.5916,136.5916,10853.0
2023-11-29 10:50:00,142.44,142.53,142.43,142.49,10114.0,136.6108,136.6971,136.6012,136.6588,10114.0
2023-11-29 10:55:00,142.48,142.48,142.4,142.4,8538.0,136.6492,136.6492,136.5724,136.5724,8538.0
2023-11-29 11:00:00,142.36,142.46,142.34,142.43,18395.0,136.5341,136.63,136.5149,136.6012,18395.0
2023-11-29 11:05:00,142.41,142.42,142.27,142.3,19719.0,136.582,136.5916,136.4478,136.4765,19719.0
2023-11-29 11:10:00,142.29,142.33,142.19,142.22,26104.0,136.467,136.5053,136.371,136.3998,26104.0
2023-11-29 11:15:00,142.22,142.22,142.07,142.17,16316.0,136.3998,136.3998,136.256,136.3519,16316.0
2023-11-29 11:20:00,142.16,142.24,142.11,142.21,45345.0,136.3423,136.419,136.2943,136.3902,45345.0
2023-11-29 11:25:00,142.2,142.21,142.13,142.13,33178.0,136.3806,136.3902,136.3135,136.3135,33178.0
2023-11-29 11:30:00,142.13,142.19,142.11,142.11,8927.0,136.3135,136.371,136.2943,136.2943,8927.0
2023-11-29 11:35:00,142.12,142.22,142.12,142.2,10912.0,136.3039,136.3998,136.3039,136.3806,10912.0
2023-11-29 11:40:00,142.21,142.26,142.19,142.24,6193.0,136.3902,136.4382,136.371,136.419,6193.0
2023-11-29 11:45:00,142.23,142.24,142.21,142.21,4698.0,136.4094,136.419,136.3902,136.3902,4698.0
2023-11-29 11:50:00,142.21,142.25,142.18,142.25,11805.0,136.3902,136.4286,136.3615,136.4286,11805.0
2023-11-29 11:55:00,142.25,142.25,142.22,142.24,6235.0,136.4286,136.4286,136.3998,136.419,6235.0
2023-11-29 12:00:00,142.25,142.26,142.22,142.25,4766.0,136.4286,136.4382,136.3998,136.4286,4766.0
2023-11-29 12:05:00,142.25,142.36,142.25,142.28,16388.0,136.4286,136.5341,136.4286,136.4574,16388.0
2023-11-29 12:10:00,142.3,142.32,142.23,142.31,12311.0,136.4765,136.4957,136.4094,136.4861,12311.0
2023-11-29 12:15:00,142.29,142.37,142.26,142.36,19554.0,136.467,136.5437,136.4382,136.5341,19554.0
2023-11-29 12:20:00,142.36,142.39,142.33,142.34,39816.0,136.5341,136.5629,136.5053,136.5149,39816.0
2023-11-29 12:25:00,142.34,142.38,142.32,142.38,14779.0,136.5149,136.5533,136.4957,136.5533,14779.0
2023-11-29 12:30:00,142.39,142.43,142.35,142.41,32389.0,136.5629,136.6012,136.5245,136.582,32389.0
2023-11-29 12:35:00,142.42,142.46,142.41,142.46,6423.0,136.5916,136.63,136.582,136.63,6423.0
2023-11-29 12:40:00,142.46,142.46,142.39,142.42,22267.0,136.63,136.63,136.5629,136.5916,22267.0
2023-11-29 12:45:00,142.41,142.48,142.41,142.43,39994.0,136.582,136.6492,136.582,136.6012,39994.0
2023-11-29 12:50:00,142.43,142.46,142.38,142.43,14779.0,136.6012,136.63,136.5533,136.6012,14779.0
2023-11-29 12:55:00,142.43,142.45,142.4,142.43,7092.0,136.6012,136.6204,136.5724,136.6012,7092.0
2023-11-29 13:00:00,142.44,142.46,142.38,142.4,22682.0,136.6108,136.63,136.5533,136.5724,22682.0
2023-11-29 13:05:00,142.4,142.44,142.38,142.44,18518.0,136.5724,136.6108,136.5533,136.6108,18518.0
2023-11-29 13:10:00,142.44,142.45,142.4,142.41,16959.0,136.6108,136.6204,136.5724,136.582,16959.0
2023-11-29 13:15:00,142.41,142.43,142.36,142.39,13656.0,136.582,136.6012,136.5341,136.5629,13656.0
2023-11-29 13:20:00,142.39,142.43,142.38,142.42,4370.0,136.5629,136.6012,136.5533,136.5916,4370.0
2023-11-29 13:25:00,142.45,142.5,142.44,142.5,11226.0,136.6204,136.6684,136.6108,136.6684,11226.0
2023-11-29 13:30:00,142.5,142.5,142.36,142.38,20479.0,136.6684,136.6684,136.5341,136.5533,20479.0
2023-11-29 13:35:00,142.39,142.45,142.37,142.43,17251.0,136.5629,136.6204,136.5437,136.6012,17251.0
2023-11-29 13:40:00,142.43,142.46,142.42,142.43,21300.0,136.6012,136.63,136.5916,136.6012,21300.0
2023-11-29 13:45:00,142.43,142.48,142.43,142.46,30140.0,136.6012,136.6492,136.6012,136.63,30140.0
2023-11-29 13:50:00,142.46,142.49,142.44,142.47,8408.0,136.63,136.6588,136.6108,136.6396,8408.0
2023-11-29 13:55:00,142.47,142.47,142.44,142.45,20113.0,136.6396,136.6396,136.6108,136.6204,20113.0
2023-11-29 14:00:00,142.45,142.47,142.42,142.44,10290.0,136.6204,136.6396,136.5916,136.6108,10290.0
2023-11-29 14:05:00,142.45,142.55,142.45,142.52,17555.0,136.6204,136.7163,136.6204,136.6875,17555.0
2023-11-29 14:10:00,142.53,142.54,142.45,142.47,22425.0,136.6971,136.7067,136.6204,136.6396,22425.0
2023-11-29 14:15:00,142.47,142.47,142.37,142.38,50479.0,136.6396,136.6396,136.5437,136.5533,50479.0
2023-11-29 14:20:00,142.38,142.45,142.37,142.42,12757.0,136.5533,136.6204,136.5437,136.5916,12757.0
2023-11-29 14:25:00,142.41,142.43,142.35,142.36,23155.0,136.582,136.6012,136.5245,136.5341,23155.0
2023-11-29 14:30:00,142.34,142.34,142.28,142.28,23265.0,136.5149,136.5149,136.4574,136.4574,23265.0
2023-11-29 14:35:00,142.28,142.28,142.15,142.16,31920.0,136.4574,136.4574,136.3327,136.3423,31920.0
2023-11-29 14:40:00,142.16,142.17,142.11,142.11,38529.0,136.3423,136.3519,136.2943,136.2943,38529.0
2023-11-29 14:45:00,142.11,142.17,142.11,142.15,16909.0,136.2943,136.3519,136.2943,136.3327,16909.0
2023-11-29 14:50:00,142.13,142.15,142.1,142.12,14436.0,136.3135,136.3327,136.2847,136.3039,14436.0
2023-11-29 14:55:00,142.12,142.17,142.1,142.17,27717.0,136.3039,136.3519,136.2847,136.3519,27717.0
2023-11-29 15:00:00,142.16,142.19,142.12,142.15,15436.0,136.3423,136.371,136.3039,136.3327,15436.0
2023-11-29 15:05:00,142.16,142.18,142.1,142.15,24386.0,136.3423,136.3615,136.2847,136.3327,24386.0
2023-11-29 15:10:00,142.14,142.15,142.08,142.09,65305.0,136.3231,136.3327,136.2655,136.2751,65305.0
2023-11-29 15:15:00,142.08,142.1,141.95,142.0,30665.0,136.2655,136.2847,136.1409,136.1888,30665.0
2023-11-29 15:20:00,142.0,142.0,141.89,141.89,20344.0,136.1888,136.1888,136.0833,136.0833,20344.0
2023-11-29 15:25:00,141.89,141.89,141.83,141.84,16321.0,136.0833,136.0833,136.0258,136.0354,16321.0
2023-11-29 15:30:00,141.82,141.88,141.82,141.84,19679.0,136.0162,136.0737,136.0162,136.0354,19679.0
2023-11-29 15:35:00,141.84,141.85,141.77,141.78,15904.0,136.0354,136.045,135.9682,135.9778,15904.0
2023-11-29 15:40:00,141.78,141.87,141.74,141.85,28414.0,135.9778,136.0641,135.9395,136.045,28414.0
2023-11-29 15:45:00,141.86,141.87,141.78,141.87,24022.0,136.0545,136.0641,135.9778,136.0641,24022.0
2023-11-29 15:50:00,141.85,141.92,141.82,141.9,32035.0,136.045,136.1121,136.0162,136.0929,32035.0
2023-11-29 15:55:00,141.9,141.95,141.87,141.92,26014.0,136.0929,136.1409,136.0641,136.1121,26014.0
2023-11-30 09:30:00,142.25,142.35,141.98,142.05,79114.0,136.4286,136.5245,136.1696,136.2368,79114.0
2023-11-30 09:35:00,142.02,142.14,141.97,142.04,50511.0,136.208,136.3231,136.16,136.2272,50511.0
2023-11-30 09:40:00,142.05,142.2,142.0,142.19,38139.0,136.2368,136.3806,136.1888,136.371,38139.0
2023-11-30 09:45:00,142.15,142.17,142.05,142.14,34982.0,136.3327,136.3519,136.2368,136.3231,34982.0
2023-11-30 09:50:00,142.14,142.48,142.13,142.46,31880.0,136.3231,136.6492,136.3135,136.63,31880.0
2023-11-30 09:55:00,142.47,142.51,142.44,142.46,11275.0,136.6396,136.6779,136.6108,136.63,11275.0
2023-11-30 10:00:00,142.49,142.51,142.33,142.34,14292.0,136.6588,136.6779,136.5053,136.5149,14292.0
2023-11-30 10:05:00,142.37,142.48,142.36,142.41,7586.0,136.5437,136.6492,136.5341,136.582,7586.0
2023-11-30 10:10:00,142.42,142.59,142.4,142.57,30167.0,136.5916,136.7547,136.5724,136.7355,30167.0
2023-11-30 10:15:00,142.56,142.64,142.51,142.54,14987.0,136.7259,136.8026,136.6779,136.7067,14987.0
2023-11-30 10:20:00,142.53,142.56,142.48,142.53,22635.0,136.6971,136.7259,136.6492,136.6971,22635.0
2023-11-30 10:25:00,142.53,142.55,142.5,142.53,55752.0,136.6971,136.7163,136.6684,136.6971,55752.0
2023-11-30 10:30:00,142.55,142.67,142.55,142.67,26678.0,136.7163,136.8314,136.7163,136.8314,26678.0
2023-11-30 10:35:00,142.66,142.66,142.44,142.47,19805.0,136.8218,136.8218,136.6108,136.6396,19805.0
2023-11-30 10:40:00,142.48,142.64,142.48,142.63,38861.0,136.6492,136.8026,136.6492,136.793,38861.0
2023-11-30 10:45:00,142.64,142.64,142.5,142.62,19385.0,136.8026,136.8026,136.6684,136.7834,19385.0
2023-11-30 10:50:00,142.62,142.7,142.61,142.67,10925.0,136.7834,136.8602,136.7739,136.8314,10925.0
2023-11-30 10:55:00,142.69,142.82,142.69,142.8,30536.0,136.8506,136.9753,136.8506,136.9561,30536.0
2023-11-30 11:00:00,142.8,142.86,142.7,142.73,41976.0,136.9561,137.0136,136.8602,136.8889,41976.0
2023-11-30 11:05:00,142.73,142.84,142.72,142.77,18147.0,136.8889,136.9944,136.8794,136.9273,18147.0
2023-11-30 11:10:00,142.78,142.8,142.72,142.8,37204.0,136.9369,136.9561,136.8794,136.9561,37204.0
2023-11-30 11:15:00,142.81,142.82,142.62,142.62,16951.0,136.9657,136.9753,136.7834,136.7834,16951.0
2023-11-30 11:20:00,142.63,142.77,142.59,142.77,19798.0,136.793,136.9273,136.7547,136.9273,19798.0
2023-11-30 11:25:00,142.77,142.86,142.73,142.75,30346.0,136.9273,137.0136,136.8889,136.9081,30346.0
2023-11-30 11:30:00,142.74,142.77,142.69,142.72,13261.0,136.8985,136.9273,136.8506,136.8794,13261.0
2023-11-30 11:35:00,142.71,142.72,142.63,142.65,12672.0,136.8698,136.8794,136.793,136.8122,12672.0
2023-11-30 11:40:00,142.64,142.68,142.6,142.61,7711.0,136.8026,136.841,136.7643,136.7739,7711.0
2023-11-30 11:45:00,142.62,142.65,142.57,142.65,16433.0,136.7834,136.8122,136.7355,136.8122,16433.0
2023-11-30 11:50:00,142.67,142.71,142.64,142.65,11646.0,136.8314,136.8698,136.8026,136.8122,11646.0
2023-11-30 11:55:00,142.65,142.68,142.59,142.63,11009.0,136.8122,136.841,136.7547,136.793,11009.0
2023-11-30 12:00:00,142.63,142.72,142.59,142.72,16380.0,136.793,136.8794,136.7547,136.8794,16380.0
2023-11-30 12:05:00,142.72,142.75,142.71,142.73,14871.0,136.8794,136.9081,136.8698,136.8889,14871.0
2023-11-30 12:10:00,142.74,142.74,142.63,142.65,49719.0,136.8985,136.8985,136.793,136.8122,49719.0
2023-11-30 12:15:00,142.61,142.61,142.45,142.47,13978.0,136.7739,136.7739,136.6204,136.6396,13978.0
2023-11-30 12:20:00,142.48,142.48,142.42,142.44,8116.0,136.6492,136.6492,136.5916,136.6108,8116.0
2023-11-30 12:25:00,142.45,142.48,142.44,142.45,72206.0,136.6204,136.6492,136.6108,136.6204,72206.0
2023-11-30 12:30:00,142.45,142.54,142.43,142.48,26955.0,136.6204,136.7067,136.6012,136.6492,26955.0
2023-11-30 12:35:00,142.49,142.53,142.49,142.52,4318.0,136.6588,136.6971,136.6588,136.6875,4318.0
2023-11-30 12:40:00,142.53,142.68,142.51,142.67,143949.0,136.6971,136.841,136.6779,136.8314,143949.0
2023-11-30 12:45:00,142.67,142.67,142.6,142.61,9837.0,136.8314,136.8314,136.7643,136.7739,9837.0
2023-11-30 12:50:00,142.62,142.64,142.56,142.61,25889.0,136.7834,136.8026,136.7259,136.7739,25889.0
2023-11-30 12:55:00,142.61,142.61,142.56,142.59,18454.0,136.7739,136.7739,136.7259,136.7547,18454.0
2023-11-30 13:00:00,142.58,142.6,142.55,142.59,6297.0,136.7451,136.7643,136.7163,136.7547,6297.0
2023-11-30 13:05:00,142.59,142.62,142.55,142.57,57414.0,136.7547,136.7834,136.7163,136.7355,57414.0
2023-11-30 13:10:00,142.57,142.68,142.57,142.66,7798.0,136.7355,136.841,136.7355,136.8218,7798.0
2023-11-30 13:15:00,142.68,142.74,142.68,142.71,15588.0,136.841,136.8985,136.841,136.8698,15588.0
2023-11-30 13:20:00,142.71,142.76,142.68,142.71,6303.0,136.8698,136.9177,136.841,136.8698,6303.0
2023-11-30 13:25:00,142.69,142.7,142.58,142.6,8757.0,136.8506,136.8602,136.7451,136.7643,8757.0
2023-11-30 13:30:00,142.59,142.67,142.53,142.65,12884.0,136.7547,136.8314,136.6971,136.8122,12884.0
2023-11-30 13:35:00,142.67,142.71,142.65,142.69,5362.0,136.8314,136.8698,136.8122,136.8506,5362.0
2023-11-30 13:40:00,142.72,142.72,142.67,142.68,10586.0,136.8794,136.8794,136.8314,136.841,10586.0
2023-11-30 13:45:00,142.67,142.7,142.64,142.69,16976.0,136.8314,136.8602,136.8026,136.8506,16976.0
2023-11-30 13:50:00,142.69,142.71,142.61,142.65,6368.0,136.8506,136.8698,136.7739,136.8122,6368.0
2023-11-30 13:55:00,142.65,142.74,142.63,142.73,7887.0,136.8122,136.8985,136.793,136.8889,7887.0
2023-11-30 14:00:00,142.73,142.77,142.71,142.75,20252.0,136.8889,136.9273,136.8698,136.9081,20252.0
2023-11-30 14:05:00,142.75,142.78,142.74,142.76,10450.0,136.9081,136.9369,136.8985,136.9177,10450.0
2023-11-30 14:10:00,142.76,142.8,142.74,142.78,16198.0,136.9177,136.9561,136.8985,136.9369,16198.0
2023-11-30 14:15:00,142.78,142.84,142.75,142.81,23160.0,136.9369,136.9944,136.9081,136.9657,23160.0
2023-11-30 14:20:00,142.81,142.82,142.75,142.8,33288.0,136.9657,136.9753,136.9081,136.9561,33288.0
2023-11-30 14:25:00,142.81,142.85,142.78,142.83,13716.0,136.9657,137.004,136.9369,136.9849,13716.0
2023-11-30 14:30:00,142.83,142.88,142.77,142.85,25735.0,136.9849,137.0328,136.9273,137.004,25735.0
2023-11-30 14:35:00,142.86,142.92,142.85,142.86,27108.0,137.0136,137.0712,137.004,137.0136,27108.0
2023-11-30 14:40:00,142.87,142.95,142.86,142.94,20557.0,137.0232,137.0999,137.0136,137.0904,20557.0
2023-11-30 14:45:00,142.95,142.96,142.91,142.94,21059.0,137.0999,137.1095,137.0616,137.0904,21059.0
2023-11-30 14:50:00,142.95,142.96,142.91,142.94,70228.0,137.0999,137.1095,137.0616,137.0904,70228.0
2023-11-30 14:55:00,142.94,142.99,142.91,142.98,10112.0,137.0904,137.1383,137.0616,137.1287,10112.0
2023-11-30 15:00:00,142.98,142.99,142.88,142.9,24085.0,137.1287,137.1383,137.0328,137.052,24085.0
2023-11-30 15:05:00,142.9,142.9,142.82,142.83,21631.0,137.052,137.052,136.9753,136.9849,21631.0
2023-11-30 15:10:00,142.83,142.92,142.83,142.87,16393.0,136.9849,137.0712,136.9849,137.0232,16393.0
2023-11-30 15:15:00,142.86,142.88,142.83,142.87,19585.0,137.0136,137.0328,136.9849,137.0232,19585.0
2023-11-30 15:20:00,142.87,142.88,142.74,142.74,12879.0,137.0232,137.0328,136.8985,136.8985,12879.0
2023-11-30 15:25:00,142.74,142.8,142.71,142.77,29866.0,136.8985,136.9561,136.8698,136.9273,29866.0
2023-11-30 15:30:00,142.76,142.85,142.74,142.81,28763.0,136.9177,137.004,136.8985,136.9657,28763.0
2023-11-30 15:35:00,142.8,142.91,142.79,142.89,22214.0,136.9561,137.0616,136.9465,137.0424,22214.0
2023-11-30 15:40:00,142.91,143.14,142.89,143.14,30625.0,137.0616,137.2822,137.0424,137.2822,30625.0
2023-11-30 15:45:00,143.14,143.14,143.06,143.07,75788.0,137.2822,137.2822,137.2054,137.215,75788.0
2023-11-30 15:50:00,143.07,143.23,143.03,143.19,90606.0,137.215,137.3685,137.1767,137.3301,90606.0
2023-11-30 15:55:00,143.2,143.36,143.19,143.25,71903.0,137.3397,137.4932,137.3301,137.3877,71903.0
2023-12-01 09:30:00,143.16,143.26,143.01,143.26,79795.0,137.3013,137.3973,137.1575,137.3973,79795.0
2023-12-01 09:35:00,143.28,143.42,143.25,143.31,34825.0,137.4164,137.5507,137.3877,137.4452,34825.0
2023-12-01 09:40:00,143.32,143.36,143.26,143.31,13357.0,137.4548,137.4932,137.3973,137.4452,13357.0
2023-12-01 09:45:00,143.35,143.37,143.23,143.36,16431.0,137.4836,137.5028,137.3685,137.4932,16431.0
2023-12-01 09:50:00,143.37,143.38,143.31,143.38,12406.0,137.5028,137.5123,137.4452,137.5123,12406.0
2023-12-01 09:55:00,143.37,143.51,143.32,143.51,19591.0,137.5028,137.637,137.4548,137.637,19591.0
2023-12-01 10:00:00,143.52,143.76,143.46,143.73,43090.0,137.6466,137.8768,137.5891,137.848,43090.0
2023-12-01 10:05:00,143.73,143.73,143.66,143.7,21583.0,137.848,137.848,137.7809,137.8192,21583.0
2023-12-01 10:10:00,143.71,143.72,143.51,143.58,22155.0,137.8288,137.8384,137.637,137.7042,22155.0
2023-12-01 10:15:00,143.57,143.63,143.51,143.61,14486.0,137.6946,137.7521,137.637,137.7329,14486.0
2023-12-01 10:20:00,143.62,143.62,143.54,143.61,174975.0,137.7425,137.7425,137.6658,137.7329,174975.0
2023-12-01 10:25:00,143.6,143.61,143.5,143.53,15347.0,137.7233,137.7329,137.6274,137.6562,15347.0
2023-12-01 10:30:00,143.53,143.64,143.46,143.61,16818.0,137.6562,137.7617,137.5891,137.7329,16818.0
2023-12-01 10:35:00,143.59,143.69,143.59,143.66,8277.0,137.7138,137.8097,137.7138,137.7809,8277.0
2023-12-01 10:40:00,143.63,143.68,143.59,143.62,22161.0,137.7521,137.8001,137.7138,137.7425,22161.0
2023-12-01 10:45:00,143.64,143.74,143.63,143.73,23427.0,137.7617,137.8576,137.7521,137.848,23427.0
2023-12-01 10:50:00,143.73,143.8,143.71,143.76,9600.0,137.848,137.9152,137.8288,137.8768,9600.0
2023-12-01 10:55:00,143.76,143.76,143.64,143.67,17821.0,137.8768,137.8768,137.7617,137.7905,17821.0
2023-12-01 11:00:00,143.68,143.68,143.37,143.57,39994.0,137.8001,137.8001,137.5028,137.6946,39994.0
2023-12-01 11:05:00,143.56,143.75,143.49,143.74,91513.0,137.685,137.8672,137.6178,137.8576,91513.0
2023-12-01 11:10:00,143.75,143.91,143.73,143.9,30676.0,137.8672,138.0207,137.848,138.0111,30676.0
2023-12-01 11:15:00,143.91,143.95,143.78,143.86,26236.0,138.0207,138.059,137.896,137.9727,26236.0
2023-12-01 11:20:00,143.86,143.88,143.8,143.88,33153.0,137.9727,137.9919,137.9152,137.9919,33153.0
2023-12-01 11:25:00,143.87,144.04,143.86,144.02,18150.0,137.9823,138.1453,137.9727,138.1262,18150.0
2023-12-01 11:30:00,144.02,144.14,143.88,144.12,17897.0,138.1262,138.2412,137.9919,138.2221,17897.0
2023-12-01 11:35:00,144.1,144.11,143.94,143.99,18096.0,138.2029,138.2125,138.0494,138.0974,18096.0
2023-12-01 11:40:00,143.98,144.21,143.96,144.21,57437.0,138.0878,138.3084,138.0686,138.3084,57437.0
2023-12-01 11:45:00,144.21,144.21,144.07,144.19,12924.0,138.3084,138.3084,138.1741,138.2892,12924.0
2023-12-01 11:50:00,144.21,144.39,144.18,144.31,70525.0,138.3084,138.481,138.2796,138.4043,70525.0
2023-12-01 11:55:00,144.31,144.32,144.26,144.26,9632.0,138.4043,138.4139,138.3563,138.3563,9632.0
2023-12-01 12:00:00,144.28,144.32,144.21,144.3,11073.0,138.3755,138.4139,138.3084,138.3947,11073.0
2023-12-01 12:05:00,144.29,144.47,144.29,144.47,21839.0,138.3851,138.5577,138.3851,138.5577,21839.0
2023-12-01 12:10:00,144.43,144.52,144.41,144.5,12283.0,138.5194,138.6057,138.5002,138.5865,12283.0
2023-12-01 12:15:00,144.47,144.5,144.39,144.42,17429.0,138.5577,138.5865,138.481,138.5098,17429.0
2023-12-01 12:20:00,144.41,144.49,144.36,144.42,31350.0,138.5002,138.5769,138.4522,138.5098,31350.0
2023-12-01 12:25:00,144.41,144.48,144.4,144.45,4504.0,138.5002,138.5673,138.4906,138.5386,4504.0
2023-12-01 12:30:00,144.42,144.55,144.41,144.43,28720.0,138.5098,138.6345,138.5002,138.5194,28720.0
2023-12-01 12:35:00,144.4,144.5,144.39,144.46,40055.0,138.4906,138.5865,138.481,138.5481,40055.0
2023-12-01 12:40:00,144.45,144.49,144.44,144.47,29119.0,138.5386,138.5769,138.529,138.5577,29119.0
2023-12-01 12:45:00,144.47,144.58,144.46,144.57,14438.0,138.5577,138.6632,138.5481,138.6536,14438.0
2023-12-01 12:50:00,144.57,144.6,144.55,144.6,7170.0,138.6536,138.6824,138.6345,138.6824,7170.0
2023-12-01 12:55:00,144.61,144.62,144.57,144.59,31856.0,138.692,138.7016,138.6536,138.6728,31856.0
2023-12-01 13:00:00,144.59,144.6,144.53,144.54,14376.0,138.6728,138.6824,138.6153,138.6249,14376.0
2023-12-01 13:05:00,144.52,144.52,144.42,144.47,27732.0,138.6057,138.6057,138.5098,138.5577,27732.0
2023-12-01 13:10:00,144.47,144.49,144.38,144.42,21030.0,138.5577,138.5769,138.4714,138.5098,21030.0
2023-12-01 13:15:00,144.4,144.46,144.38,144.45,11288.0,138.4906,138.5481,138.4714,138.5386,11288.0
2023-12-01 13:20:00,144.46,144.46,144.39,144.44,10726.0,138.5481,138.5481,138.481,138.529,10726.0
2023-12-01 13:25:00,144.46,144.46,144.33,144.33,21396.0,138.5481,138.5481,138.4235,138.4235,21396.0
2023-12-01 13:30:00,144.33,144.39,144.28,144.39,15275.0,138.4235,138.481,138.3755,138.481,15275.0
2023-12-01 13:35:00,144.37,144.37,144.31,144.35,3829.0,138.4618,138.4618,138.4043,138.4426,3829.0
2023-12-01 13:40:00,144.34,144.43,144.31,144.41,26299.0,138.4331,138.5194,138.4043,138.5002,26299.0
2023-12-01 13:45:00,144.4,144.43,144.33,144.33,25398.0,138.4906,138.5194,138.4235,138.4235,25398.0
2023-12-01 13:50:00,144.34,144.36,144.29,144.31,8292.0,138.4331,138.4522,138.3851,138.4043,8292.0
2023-12-01 13:55:00,144.31,144.34,144.3,144.31,11537.0,138.4043,138.4331,138.3947,138.4043,11537.0
2023-12-01 14:00:00,144.31,144.41,144.29,144.4,17318.0,138.4043,138.5002,138.3851,138.4906,17318.0
2023-12-01 14:05:00,144.4,144.4,144.32,144.32,44660.0,138.4906,138.4906,138.4139,138.4139,44660.0
2023-12-01 14:10:00,144.32,144.46,144.31,144.43,13290.0,138.4139,138.5481,138.4043,138.5194,13290.0
2023-12-01 14:15:00,144.43,144.45,144.4,144.4,25842.0,138.5194,138.5386,138.4906,138.4906,25842.0
2023-12-01 14:20:00,144.38,144.43,144.36,144.41,21322.0,138.4714,138.5194,138.4522,138.5002,21322.0
2023-12-01 14:25:00,144.4,144.41,144.31,144.37,130734.0,138.4906,138.5002,138.4043,138.4618,130734.0
2023-12-01 14:30:00,144.36,144.38,144.34,144.35,27141.0,138.4522,138.4714,138.4331,138.4426,27141.0
2023-12-01 14:35:00,144.34,144.38,144.31,144.36,23631.0,138.4331,138.4714,138.4043,138.4522,23631.0
2023-12-01 14:40:00,144.38,144.38,144.31,144.34,20426.0,138.4714,138.4714,138.4043,138.4331,20426.0
2023-12-01 14:45:00,144.34,144.42,144.33,144.4,50810.0,138.4331,138.5098,138.4235,138.4906,50810.0
2023-12-01 14:50:00,144.4,144.46,144.4,144.42,23524.0,138.4906,138.5481,138.4906,138.5098,23524.0
2023-12-01 14:55:00,144.42,144.46,144.4,144.46,18497.0,138.5098,138.5481,138.4906,138.5481,18497.0
2023-12-01 15:00:00,144.45,144.49,144.41,144.42,17420.0,138.5386,138.5769,138.5002,138.5098,17420.0
2023-12-01 15:05:00,144.41,144.41,144.27,144.33,21841.0,138.5002,138.5002,138.3659,138.4235,21841.0
2023-12-01 15:10:00,144.33,144.39,144.3,144.35,11566.0,138.4235,138.481,138.3947,138.4426,11566.0
2023-12-01 15:15:00,144.35,144.36,144.3,144.32,20138.0,138.4426,138.4522,138.3947,138.4139,20138.0
2023-12-01 15:20:00,144.31,144.34,144.29,144.34,24375.0,138.4043,138.4331,138.3851,138.4331,24375.0
2023-12-01 15:25:00,144.34,144.45,144.34,144.44,69455.0,138.4331,138.5386,138.4331,138.529,69455.0
2023-12-01 15:30:00,144.43,144.49,144.42,144.49,35300.0,138.5194,138.5769,138.5098,138.5769,35300.0
2023-12-01 15:35:00,144.49,144.51,144.42,144.42,53086.0,138.5769,138.5961,138.5098,138.5098,53086.0
2023-12-01 15:40:00,144.42,144.49,144.4,144.47,36621.0,138.5098,138.5769,138.4906,138.5577,36621.0
2023-12-01 15:45:00,144.45,144.52,144.43,144.52,28059.0,138.5386,138.6057,138.5194,138.6057,28059.0
2023-12-01 15:50:00,144.51,144.54,144.42,144.43,15453.0,138.5961,138.6249,138.5098,138.5194,15453.0
2023-12-01 15:55:00,144.45,144.61,144.45,144.54,19854.0,138.5386,138.692,138.5386,138.6249,19854.0
2023-12-04 09:30:00,143.72,144.28,143.72,144.26,86872.0,137.8384,138.3755,137.8384,138.3563,86872.0
2023-12-04 09:35:00,144.27,144.39,144.27,144.32,24025.0,138.3659,138.481,138.3659,138.4139,24025.0
2023-12-04 09:40:00,144.34,144.69,144.33,144.69,36939.0,138.4331,138.7687,138.4235,138.7687,36939.0
2023-12-04 09:45:00,144.7,144.88,144.7,144.86,33007.0,138.7783,138.951,138.7783,138.9318,33007.0
2023-12-04 09:50:00,144.84,144.87,144.64,144.64,35466.0,138.9126,138.9414,138.7208,138.7208,35466.0
2023-12-04 09:55:00,144.62,144.62,144.36,144.4,24490.0,138.7016,138.7016,138.4522,138.4906,24490.0
2023-12-04 10:00:00,144.42,144.45,144.28,144.3,27145.0,138.5098,138.5386,138.3755,138.3947,27145.0
2023-12-04 10:05:00,144.3,144.44,144.23,144.43,17638.0,138.3947,138.529,138.3276,138.5194,17638.0
2023-12-04 10:10:00,144.44,144.5,144.34,144.4,39457.0,138.529,138.5865,138.4331,138.4906,39457.0
2023-12-04 10:15:00,144.41,144.47,144.35,144.4,24190.0,138.5002,138.5577,138.4426,138.4906,24190.0
2023-12-04 10:20:00,144.42,144.45,144.31,144.31,25166.0,138.5098,138.5386,138.4043,138.4043,25166.0
2023-12-04 10:25:00,144.32,144.42,144.29,144.38,21342.0,138.4139,138.5098,138.3851,138.4714,21342.0
2023-12-04 10:30:00,144.4,144.52,144.34,144.47,19426.0,138.4906,138.6057,138.4331,138.5577,19426.0
2023-12-04 10:35:00,144.49,144.54,144.45,144.5,19664.0,138.5769,138.6249,138.5386,138.5865,19664.0
2023-12-04 10:40:00,144.52,144.54,144.4,144.44,37815.0,138.6057,138.6249,138.4906,138.529,37815.0
2023-12-04 10:45:00,144.45,144.51,144.42,144.44,10431.0,138.5386,138.5961,138.5098,138.529,10431.0
2023-12-04 10:50:00,144.43,144.43,144.36,144.38,32226.0,138.5194,138.5194,138.4522,138.4714,32226.0
2023-12-04 10:55:00,144.39,144.41,144.27,144.36,65641.0,138.481,138.5002,138.3659,138.4522,65641.0
2023-12-04 11:00:00,144.35,144.4,144.27,144.35,48841.0,138.4426,138.4906,138.3659,138.4426,48841.0
2023-12-04 11:05:00,144.35,144.39,144.31,144.35,29372.0,138.4426,138.481,138.4043,138.4426,29372.0
2023-12-04 11:10:00,144.36,144.39,144.32,144.38,29107.0,138.4522,138.481,138.4139,138.4714,29107.0
2023-12-04 11:15:00,144.4,144.47,144.4,144.44,175750.0,138.4906,138.5577,138.4906,138.529,175750.0
2023-12-04 11:20:00,144.44,144.47,144.35,144.35,32602.0,138.529,138.5577,138.4426,138.4426,32602.0
2023-12-04 11:25:00,144.3,144.38,144.29,144.35,7468.0,138.3947,138.4714,138.3851,138.4426,7468.0
2023-12-04 11:30:00,144.34,144.38,144.26,144.26,16034.0,138.4331,138.4714,138.3563,138.3563,16034.0
2023-12-04 11:35:00,144.25,144.29,144.22,144.28,31481.0,138.3467,138.3851,138.318,138.3755,31481.0
2023-12-04 11:40:00,144.29,144.4,144.28,144.36,10998.0,138.3851,138.4906,138.3755,138.4522,10998.0
2023-12-04 11:45:00,144.38,144.42,144.37,144.39,7811.0,138.4714,138.5098,138.4618,138.481,7811.0
2023-12-04 11:50:00,144.36,144.46,144.36,144.39,42008.0,138.4522,138.5481,138.4522,138.481,42008.0
2023-12-04 11:55:00,144.39,144.44,144.35,144.44,9193.0,138.481,138.529,138.4426,138.529,9193.0
2023-12-04 12:00:00,144.45,144.48,144.39,144.46,3363.0,138.5386,138.5673,138.481,138.5481,3363.0
2023-12-04 12:05:00,144.45,144.56,144.45,144.55,9503.0,138.5386,138.6441,138.5386,138.6345,9503.0
2023-12-04 12:10:00,144.56,144.56,144.48,144.5,7626.0,138.6441,138.6441,138.5673,138.5865,7626.0
2023-12-04 12:15:00,144.5,144.51,144.45,144.46,13065.0,138.5865,138.5961,138.5386,138.5481,13065.0
2023-12-04 12:20:00,144.46,144.5,144.42,144.45,48869.0,138.5481,138.5865,138.5098,138.5386,48869.0
2023-12-04 12:25:00,144.46,144.51,144.45,144.5,18244.0,138.5481,138.5961,138.5386,138.5865,18244.0
2023-12-04 12:30:00,144.52,144.6,144.47,144.59,18958.0,138.6057,138.6824,138.5577,138.6728,18958.0
2023-12-04 12:35:00,144.59,144.59,144.46,144.51,13413.0,138.6728,138.6728,138.5481,138.5961,13413.0
2023-12-04 12:40:00,144.5,144.52,144.47,144.5,8441.0,138.5865,138.6057,138.5577,138.5865,8441.0
2023-12-04 12:45:00,144.52,144.55,144.5,144.54,42626.0,138.6057,138.6345,138.5865,138.6249,42626.0
2023-12-04 12:50:00,144.53,144.58,144.5,144.55,19627.0,138.6153,138.6632,138.5865,138.6345,19627.0
2023-12-04 12:55:00,144.56,144.58,144.55,144.57,5863.0,138.6441,138.6632,138.6345,138.6536,5863.0
2023-12-04 13:00:00,144.57,144.57,144.49,144.51,8816.0,138.6536,138.6536,138.5769,138.5961,8816.0
2023-12-04 13:05:00,144.51,144.53,144.48,144.5,14584.0,138.5961,138.6153,138.5673,138.5865,14584.0
2023-12-04 13:10:00,144.5,144.54,144.45,144.51,200761.0,138.5865,138.6249,138.5386,138.5961,200761.0
2023-12-04 13:15:00,144.51,144.56,144.5,144.55,14034.0,138.5961,138.6441,138.5865,138.6345,14034.0
2023-12-04 13:20:00,144.55,144.58,144.47,144.49,8964.0,138.6345,138.6632,138.5577,138.5769,8964.0
2023-12-04 13:25:00,144.48,144.5,144.45,144.47,21507.0,138.5673,138.5865,138.5386,138.5577,21507.0
2023-12-04 13:30:00,144.45,144.5,144.42,144.48,11599.0,138.5386,138.5865,138.5098,138.5673,11599.0
2023-12-04 13:35:00,144.46,144.55,144.45,144.5,6661.0,138.5481,138.6345,138.5386,138.5865,6661.0
2023-12-04 13:40:00,144.5,144.52,144.45,144.5,14600.0,138.5865,138.6057,138.5386,138.5865,14600.0
2023-12-04 13:45:00,144.48,144.53,144.47,144.51,20683.0,138.5673,138.6153,138.5577,138.5961,20683.0
2023-12-04 13:50:00,144.48,144.51,144.47,144.47,9435.0,138.5673,138.5961,138.5577,138.5577,9435.0
2023-12-04 13:55:00,144.48,144.49,144.42,144.44,7463.0,138.5673,138.5769,138.5098,138.529,7463.0
2023-12-04 14:00:00,144.44,144.51,144.44,144.47,10239.0,138.529,138.5961,138.529,138.5577,10239.0
2023-12-04 14:05:00,144.48,144.49,144.44,144.47,13109.0,138.5673,138.5769,138.529,138.5577,13109.0
2023-12-04 14:10:00,144.47,144.56,144.46,144.52,31495.0,138.5577,138.6441,138.5481,138.6057,31495.0
2023-12-04 14:15:00,144.53,144.53,144.43,144.44,10700.0,138.6153,138.6153,138.5194,138.529,10700.0
2023-12-04 14:20:00,144.43,144.45,144.33,144.33,20431.0,138.5194,138.5386,138.4235,138.4235,20431.0
2023-12-04 14:25:00,144.35,144.38,144.33,144.35,18932.0,138.4426,138.4714,138.4235,138.4426,18932.0
2023-12-04 14:30:00,144.39,144.46,144.34,144.37,19912.0,138.481,138.5481,138.4331,138.4618,19912.0
2023-12-04 14:35:00,144.37,144.42,144.35,144.36,14926.0,138.4618,138.5098,138.4426,138.4522,14926.0
2023-12-04 14:40:00,144.36,144.5,144.35,144.5,21521.0,138.4522,138.5865,138.4426,138.5865,21521.0
2023-12-04 14:45:00,144.5,144.53,144.43,144.48,23114.0,138.5865,138.6153,138.5194,138.5673,23114.0
2023-12-04 14:50:00,144.47,144.49,144.45,144.47,8827.0,138.5577,138.5769,138.5386,138.5577,8827.0
2023-12-04 14:55:00,144.47,144.5,144.43,144.46,52983.0,138.5577,138.5865,138.5194,138.5481,52983.0
2023-12-04 15:00:00,144.48,144.52,144.44,144.44,28358.0,138.5673,138.6057,138.529,138.529,28358.0
2023-12-04 15:05:00,144.43,144.45,144.39,144.44,11130.0,138.5194,138.5386,138.481,138.529,11130.0
2023-12-04 15:10:00,144.46,144.52,144.44,144.49,34511.0,138.5481,138.6057,138.529,138.5769,34511.0
2023-12-04 15:15:00,144.49,144.51,144.42,144.49,17697.0,138.5769,138.5961,138.5098,138.5769,17697.0
2023-12-04 15:20:00,144.5,144.53,144.42,144.44,234209.0,138.5865,138.6153,138.5098,138.529,234209.0
2023-12-04 15:25:00,144.44,144.44,144.36,144.39,23188.0,138.529,138.529,138.4522,138.481,23188.0
2023-12-04 15:30:00,144.41,144.43,144.31,144.36,29690.0,138.5002,138.5194,138.4043,138.4522,29690.0
2023-12-04 15:35:00,144.33,144.36,144.31,144.36,34270.0,138.4235,138.4522,138.4043,138.4522,34270.0
2023-12-04 15:40:00,144.36,144.47,144.35,144.47,35005.0,138.4522,138.5577,138.4426,138.5577,35005.0
2023-12-04 15:45:00,144.47,144.52,144.43,144.5,22967.0,138.5577,138.6057,138.5194,138.5865,22967.0
2023-12-04 15:50:00,144.5,144.63,144.5,144.58,65463.0,138.5865,138.7112,138.5865,138.6632,65463.0
2023-12-04 15:55:00,144.57,144.62,144.54,144.54,47085.0,138.6536,138.7016,138.6249,138.6249,47085.0
2023-12-05 09:30:00,144.13,144.31,144.1,144.17,88415.0,138.2317,138.4043,138.2029,138.27,88415.0
2023-12-05 09:35:00,144.16,144.23,143.71,143.77,24308.0,138.2604,138.3276,137.8288,137.8864,24308.0
2023-12-05 09:40:00,143.78,143.79,143.48,143.48,25671.0,137.896,137.9056,137.6083,137.6083,25671.0
2023-12-05 09:45:00,143.49,143.78,143.49,143.71,24902.0,137.6178,137.896,137.6178,137.8288,24902.0
2023-12-05 09:50:00,143.69,143.77,143.59,143.75,52193.0,137.8097,137.8864,137.7138,137.8672,52193.0
2023-12-05 09:55:00,143.76,143.76,143.55,143.56,5827.0,137.8768,137.8768,137.6754,137.685,5827.0
2023-12-05 10:00:00,143.58,143.9,143.56,143.77,32482.0,137.7042,138.0111,137.685,137.8864,32482.0
2023-12-05 10:05:00,143.78,143.78,143.62,143.64,21849.0,137.896,137.896,137.7425,137.7617,21849.0
2023-12-05 10:10:00,143.6,143.66,143.5,143.52,28170.0,137.7233,137.7809,137.6274,137.6466,28170.0
2023-12-05 10:15:00,143.49,143.49,143.43,143.48,9745.0,137.6178,137.6178,137.5603,137.6083,9745.0
2023-12-05 10:20:00,143.48,143.66,143.47,143.59,30315.0,137.6083,137.7809,137.5987,137.7138,30315.0
2023-12-05 10:25:00,143.63,143.71,143.49,143.71,17338.0,137.7521,137.8288,137.6178,137.8288,17338.0
2023-12-05 10:30:00,143.7,143.73,143.49,143.5,7285.0,137.8192,137.848,137.6178,137.6274,7285.0
2023-12-05 10:35:00,143.49,143.56,143.46,143.53,6864.0,137.6178,137.685,137.5891,137.6562,6864.0
2023-12-05 10:40:00,143.52,143.64,143.49,143.63,19183.0,137.6466,137.7617,137.6178,137.7521,19183.0
2023-12-05 10:45:00,143.6,143.65,143.56,143.63,7689.0,137.7233,137.7713,137.685,137.7521,7689.0
2023-12-05 10:50:00,143.61,143.67,143.57,143.61,32597.0,137.7329,137.7905,137.6946,137.7329,32597.0
2023-12-05 10:55:00,143.64,143.8,143.63,143.79,14421.0,137.7617,137.9152,137.7521,137.9056,14421.0
2023-12-05 11:00:00,143.82,143.82,143.73,143.79,18862.0,137.9343,137.9343,137.848,137.9056,18862.0
2023-12-05 11:05:00,143.79,143.8,143.7,143.7,11477.0,137.9056,137.9152,137.8192,137.8192,11477.0
2023-12-05 11:10:00,143.72,143.75,143.61,143.66,8372.0,137.8384,137.8672,137.7329,137.7809,8372.0
2023-12-05 11:15:00,143.6,143.64,143.42,143.45,20098.0,137.7233,137.7617,137.5507,137.5795,20098.0
2023-12-05 11:20:00,143.46,143.58,143.45,143.53,12620.0,137.5891,137.7042,137.5795,137.6562,12620.0
2023-12-05 11:25:00,143.5,143.76,143.5,143.73,9985.0,137.6274,137.8768,137.6274,137.848,9985.0
2023-12-05 11:30:00,143.75,143.81,143.74,143.77,30895.0,137.8672,137.9247,137.8576,137.8864,30895.0
2023-12-05 11:35:00,143.77,143.87,143.77,143.86,13063.0,137.8864,137.9823,137.8864,137.9727,13063.0
2023-12-05 11:40:00,143.85,143.86,143.79,143.84,24440.0,137.9631,137.9727,137.9056,137.9535,24440.0
2023-12-05 11:45:00,143.83,143.83,143.73,143.75,12273.0,137.9439,137.9439,137.848,137.8672,12273.0
2023-12-05 11:50:00,143.74,143.79,143.6,143.63,20949.0,137.8576,137.9056,137.7233,137.7521,20949.0
2023-12-05 11:55:00,143.67,143.73,143.61,143.72,42734.0,137.7905,137.848,137.7329,137.8384,42734.0
2023-12-05 12:00:00,143.72,143.76,143.7,143.74,17243.0,137.8384,137.8768,137.8192,137.8576,17243.0
2023-12-05 12:05:00,143.74,143.76,143.69,143.72,8009.0,137.8576,137.8768,137.8097,137.8384,8009.0
2023-12-05 12:10:00,143.74,143.76,143.71,143.73,7346.0,137.8576,137.8768,137.8288,137.848,7346.0
2023-12-05 12:15:00,143.76,143.77,143.64,143.66,11557.0,137.8768,137.8864,137.7617,137.7809,11557.0
2023-12-05 12:20:00,143.65,143.71,143.58,143.61,15690.0,137.7713,137.8288,137.7042,137.7329,15690.0
2023-12-05 12:25:00,143.61,143.69,143.61,143.65,8596.0,137.7329,137.8097,137.7329,137.7713,8596.0
2023-12-05 12:30:00,143.67,143.67,143.57,143.62,8233.0,137.7905,137.7905,137.6946,137.7425,8233.0
2023-12-05 12:35:00,143.61,143.66,143.59,143.59,7946.0,137.7329,137.7809,137.7138,137.7138,7946.0
2023-12-05 12:40:00,143.61,143.61,143.49,143.53,26805.0,137.7329,137.7329,137.6178,137.6562,26805.0
2023-12-05 12:45:00,143.54,143.62,143.52,143.62,46156.0,137.6658,137.7425,137.6466,137.7425,46156.0
2023-12-05 12:50:00,143.61,143.64,143.56,143.63,8830.0,137.7329,137.7617,137.685,137.7521,8830.0
2023-12-05 12:55:00,143.63,143.74,143.62,143.74,10282.0,137.7521,137.8576,137.7425,137.8576,10282.0
2023-12-05 13:00:00,143.75,143.77,143.7,143.73,33910.0,137.8672,137.8864,137.8192,137.848,33910.0
2023-12-05 13:05:00,143.72,143.73,143.65,143.69,17508.0,137.8384,137.848,137.7713,137.8097,17508.0
2023-12-05 13:10:00,143.7,143.74,143.68,143.72,13741.0,137.8192,137.8576,137.8001,137.8384,13741.0
2023-12-05 13:15:00,143.73,143.82,143.72,143.8,14084.0,137.848,137.9343,137.8384,137.9152,14084.0
2023-12-05 13:20:00,143.81,143.82,143.78,143.81,13376.0,137.9247,137.9343,137.896,137.9247,13376.0
2023-12-05 13:25:00,143.81,143.83,143.77,143.8,32824.0,137.9247,137.9439,137.8864,137.9152,32824.0
2023-12-05 13:30:00,143.81,143.85,143.78,143.81,11379.0,137.9247,137.9631,137.896,137.9247,11379.0
2023-12-05 13:35:00,143.81,143.83,143.77,143.82,16752.0,137.9247,137.9439,137.8864,137.9343,16752.0
2023-12-05 13:40:00,143.81,143.86,143.7,143.81,22886.0,137.9247,137.9727,137.8192,137.9247,22886.0
2023-12-05 13:45:00,143.81,143.83,143.74,143.77,19095.0,137.9247,137.9439,137.8576,137.8864,19095.0
2023-12-05 13:50:00,143.75,143.77,143.73,143.74,12715.0,137.8672,137.8864,137.848,137.8576,12715.0
2023-12-05 13:55:00,143.74,143.78,143.72,143.75,18901.0,137.8576,137.896,137.8384,137.8672,18901.0
2023-12-05 14:00:00,143.75,143.76,143.73,143.75,8783.0,137.8672,137.8768,137.848,137.8672,8783.0
2023-12-05 14:05:00,143.71,143.79,143.7,143.78,12572.0,137.8288,137.9056,137.8192,137.896,12572.0
2023-12-05 14:10:00,143.78,143.83,143.77,143.78,8452.0,137.896,137.9439,137.8864,137.896,8452.0
2023-12-05 14:15:00,143.8,143.8,143.76,143.8,39702.0,137.9152,137.9152,137.8768,137.9152,39702.0
2023-12-05 14:20:00,143.78,143.79,143.74,143.75,11376.0,137.896,137.9056,137.8576,137.8672,11376.0
2023-12-05 14:25:00,143.76,143.78,143.73,143.75,7578.0,137.8768,137.896,137.848,137.8672,7578.0
2023-12-05 14:30:00,143.76,143.78,143.73,143.75,8774.0,137.8768,137.896,137.848,137.8672,8774.0
2023-12-05 14:35:00,143.74,143.75,143.68,143.69,44942.0,137.8576,137.8672,137.8001,137.8097,44942.0
2023-12-05 14:40:00,143.68,143.73,143.67,143.71,13877.0,137.8001,137.848,137.7905,137.8288,13877.0
2023-12-05 14:45:00,143.71,143.72,143.66,143.7,13315.0,137.8288,137.8384,137.7809,137.8192,13315.0
2023-12-05 14:50:00,143.7,143.77,143.69,143.75,18075.0,137.8192,137.8864,137.8097,137.8672,18075.0
2023-12-05 14:55:00,143.74,143.78,143.73,143.76,16038.0,137.8576,137.896,137.848,137.8768,16038.0
2023-12-05 15:00:00,143.75,143.78,143.71,143.71,27144.0,137.8672,137.896,137.8288,137.8288,27144.0
2023-12-05 15:05:00,143.73,143.74,143.68,143.74,13530.0,137.848,137.8576,137.8001,137.8576,13530.0
2023-12-05 15:10:00,143.74,143.76,143.68,143.71,18785.0,137.8576,137.8768,137.8001,137.8288,18785.0
2023-12-05 15:15:00,143.7,143.76,143.69,143.75,11913.0,137.8192,137.8768,137.8097,137.8672,11913.0
2023-12-05 15:20:00,143.76,143.78,143.73,143.75,26115.0,137.8768,137.896,137.848,137.8672,26115.0
2023-12-05 15:25:00,143.76,143.76,143.66,143.69,12843.0,137.8768,137.8768,137.7809,137.8097,12843.0
2023-12-05 15:30:00,143.69,143.72,143.67,143.69,45542.0,137.8097,137.8384,137.7905,137.8097,45542.0
2023-12-05 15:35:00,143.69,143.72,143.67,143.71,29183.0,137.8097,137.8384,137.7905,137.8288,29183.0
2023-12-05 15:40:00,143.7,143.7,143.6,143.62,35472.0,137.8192,137.8192,137.7233,137.7425,35472.0
2023-12-05 15:45:00,143.63,143.66,143.58,143.59,53897.0,137.7521,137.7809,137.7042,137.7138,53897.0
2023-12-05 15:50:00,143.59,143.62,143.49,143.5,52443.0,137.7138,137.7425,137.6178,137.6274,52443.0
2023-12-05 15:55:00,143.5,143.58,143.46,143.58,59371.0,137.6274,137.7042,137.5891,137.7042,59371.0
2023-12-06 09:30:00,143.96,144.23,143.9,144.17,62042.0,138.0686,138.3276,138.0111,138.27,62042.0
2023-12-06 09:35:00,144.17,144.17,143.88,144.06,64764.0,138.27,138.27,137.9919,138.1645,64764.0
2023-12-06 09:40:00,144.05,144.13,144.01,144.04,33815.0,138.1549,138.2317,138.1166,138.1453,33815.0
2023-12-06 09:45:00,144.04,144.09,144.02,144.09,22796.0,138.1453,138.1933,138.1262,138.1933,22796.0
2023-12-06 09:50:00,144.09,144.1,143.94,144.03,24878.0,138.1933,138.2029,138.0494,138.1357,24878.0
2023-12-06 09:55:00,144.03,144.22,144.03,144.21,29843.0,138.1357,138.318,138.1357,138.3084,29843.0
2023-12-06 10:00:00,144.22,144.28,144.09,144.17,33580.0,138.318,138.3755,138.1933,138.27,33580.0
2023-12-06 10:05:00,144.16,144.26,144.12,144.24,31068.0,138.2604,138.3563,138.2221,138.3372,31068.0
2023-12-06 10:10:00,144.24,144.27,144.2,144.27,24227.0,138.3372,138.3659,138.2988,138.3659,24227.0
2023-12-06 10:15:00,144.27,144.31,144.22,144.22,18179.0,138.3659,138.4043,138.318,138.318,18179.0
2023-12-06 10:20:00,144.22,144.23,143.98,144.03,42384.0,138.318,138.3276,138.0878,138.1357,42384.0
2023-12-06 10:25:00,144.01,144.14,144.01,144.09,14934.0,138.1166,138.2412,138.1166,138.1933,14934.0
2023-12-06 10:30:00,144.1,144.14,144.05,144.11,44362.0,138.2029,138.2412,138.1549,138.2125,44362.0
2023-12-06 10:35:00,144.12,144.15,144.05,144.14,29345.0,138.2221,138.2508,138.1549,138.2412,29345.0
2023-12-06 10:40:00,144.15,144.16,144.02,144.02,22751.0,138.2508,138.2604,138.1262,138.1262,22751.0
2023-12-06 10:45:00,144.03,144.03,143.93,143.94,14907.0,138.1357,138.1357,138.0398,138.0494,14907.0
2023-12-06 10:50:00,143.94,143.97,143.81,143.83,17703.0,138.0494,138.0782,137.9247,137.9439,17703.0
2023-12-06 10:55:00,143.82,143.83,143.78,143.83,8867.0,137.9343,137.9439,137.896,137.9439,8867.0
2023-12-06 11:00:00,143.83,143.86,143.79,143.83,18490.0,137.9439,137.9727,137.9056,137.9439,18490.0
2023-12-06 11:05:00,143.84,143.87,143.73,143.76,9674.0,137.9535,137.9823,137.848,137.8768,9674.0
2023-12-06 11:10:00,143.75,143.85,143.75,143.84,9483.0,137.8672,137.9631,137.8672,137.9535,9483.0
2023-12-06 11:15:00,143.85,143.86,143.82,143.83,17297.0,137.9631,137.9727,137.9343,137.9439,17297.0
2023-12-06 11:20:00,143.82,143.84,143.67,143.78,45604.0,137.9343,137.9535,137.7905,137.896,45604.0
2023-12-06 11:25:00,143.78,143.86,143.77,143.8,19093.0,137.896,137.9727,137.8864,137.9152,19093.0
2023-12-06 11:30:00,143.79,143.79,143.6,143.62,26327.0,137.9056,137.9056,137.7233,137.7425,26327.0
2023-12-06 11:35:00,143.61,143.7,143.61,143.66,19338.0,137.7329,137.8192,137.7329,137.7809,19338.0
2023-12-06 11:40:00,143.65,143.69,143.61,143.63,12506.0,137.7713,137.8097,137.7329,137.7521,12506.0
2023-12-06 11:45:00,143.63,143.7,143.61,143.63,25107.0,137.7521,137.8192,137.7329,137.7521,25107.0
2023-12-06 11:50:00,143.62,143.73,143.61,143.68,22157.0,137.7425,137.848,137.7329,137.8001,22157.0
2023-12-06 11:55:00,143.67,143.68,143.63,143.67,6331.0,137.7905,137.8001,137.7521,137.7905,6331.0
2023-12-06 12:00:00,143.67,143.67,143.62,143.62,7146.0,137.7905,137.7905,137.7425,137.7425,7146.0
2023-12-06 12:05:00,143.64,143.68,143.63,143.68,15271.0,137.7617,137.8001,137.7521,137.8001,15271.0
2023-12-06 12:10:00,143.68,143.68,143.59,143.59,8869.0,137.8001,137.8001,137.7138,137.7138,8869.0
2023-12-06 12:15:00,143.57,143.58,143.47,143.47,9933.0,137.6946,137.7042,137.5987,137.5987,9933.0
2023-12-06 12:20:00,143.47,143.5,143.45,143.49,18818.0,137.5987,137.6274,137.5795,137.6178,18818.0
2023-12-06 12:25:00,143.5,143.55,143.48,143.52,79655.0,137.6274,137.6754,137.6083,137.6466,79655.0
2023-12-06 12:30:00,143.53,143.53,143.47,143.53,29957.0,137.6562,137.6562,137.5987,137.6562,29957.0
2023-12-06 12:35:00,143.53,143.6,143.52,143.59,18392.0,137.6562,137.7233,137.6466,137.7138,18392.0
2023-12-06 12:40:00,143.59,143.62,143.56,143.58,14459.0,137.7138,137.7425,137.685,137.7042,14459.0
2023-12-06 12:45:00,143.59,143.59,143.45,143.53,18922.0,137.7138,137.7138,137.5795,137.6562,18922.0
2023-12-06 12:50:00,143.54,143.55,143.44,143.48,15637.0,137.6658,137.6754,137.5699,137.6083,15637.0
2023-12-06 12:55:00,143.5,143.5,143.46,143.49,52197.0,137.6274,137.6274,137.5891,137.6178,52197.0
2023-12-06 13:00:00,143.48,143.57,143.48,143.52,10926.0,137.6083,137.6946,137.6083,137.6466,10926.0
2023-12-06 13:05:00,143.52,143.58,143.49,143.54,13901.0,137.6466,137.7042,137.6178,137.6658,13901.0
2023-12-06 13:10:00,143.54,143.57,143.52,143.55,7395.0,137.6658,137.6946,137.6466,137.6754,7395.0
2023-12-06 13:15:00,143.54,143.56,143.5,143.56,8929.0,137.6658,137.685,137.6274,137.685,8929.0
2023-12-06 13:20:00,143.58,143.65,143.53,143.64,58724.0,137.7042,137.7713,137.6562,137.7617,58724.0
2023-12-06 13:25:00,143.64,143.73,143.64,143.72,8023.0,137.7617,137.848,137.7617,137.8384,8023.0
2023-12-06 13:30:00,143.71,143.73,143.68,143.7,9780.0,137.8288,137.848,137.8001,137.8192,9780.0
2023-12-06 13:35:00,143.7,143.74,143.68,143.72,13349.0,137.8192,137.8576,137.8001,137.8384,13349.0
2023-12-06 13:40:00,143.73,143.75,143.71,143.72,10730.0,137.848,137.8672,137.8288,137.8384,10730.0
2023-12-06 13:45:00,143.73,143.75,143.7,143.72,9231.0,137.848,137.8672,137.8192,137.8384,9231.0
2023-12-06 13:50:00,143.72,143.76,143.71,143.75,6778.0,137.8384,137.8768,137.8288,137.8672,6778.0
2023-12-06 13:55:00,143.75,143.79,143.72,143.72,9493.0,137.8672,137.9056,137.8384,137.8384,9493.0
2023-12-06 14:00:00,143.72,143.73,143.68,143.73,6761.0,137.8384,137.848,137.8001,137.848,6761.0
2023-12-06 14:05:00,143.74,143.78,143.73,143.76,6873.0,137.8576,137.896,137.848,137.8768,6873.0
2023-12-06 14:10:00,143.76,143.77,143.65,143.67,12337.0,137.8768,137.8864,137.7713,137.7905,12337.0
2023-12-06 14:15:00,143.66,143.7,143.65,143.65,24007.0,137.7809,137.8192,137.7713,137.7713,24007.0
2023-12-06 14:20:00,143.63,143.64,143.57,143.58,19289.0,137.7521,137.7617,137.6946,137.7042,19289.0
2023-12-06 14:25:00,143.56,143.58,143.54,143.56,5540.0,137.685,137.7042,137.6658,137.685,5540.0
2023-12-06 14:30:00,143.57,143.64,143.56,143.61,18113.0,137.6946,137.7617,137.685,137.7329,18113.0
2023-12-06 14:35:00,143.63,143.63,143.56,143.62,21451.0,137.7521,137.7521,137.685,137.7425,21451.0
2023-12-06 14:40:00,143.61,143.62,143.54,143.56,34968.0,137.7329,137.7425,137.6658,137.685,34968.0
2023-12-06 14:45:00,143.57,143.6,143.55,143.59,11917.0,137.6946,137.7233,137.6754,137.7138,11917.0
2023-12-06 14:50:00,143.6,143.61,143.54,143.58,22015.0,137.7233,137.7329,137.6658,137.7042,22015.0
2023-12-06 14:55:00,143.58,143.58,143.48,143.49,17159.0,137.7042,137.7042,137.6083,137.6178,17159.0
2023-12-06 15:00:00,143.49,143.51,143.47,143.5,10684.0,137.6178,137.637,137.5987,137.6274,10684.0
2023-12-06 15:05:00,143.48,143.52,143.46,143.51,11316.0,137.6083,137.6466,137.5891,137.637,11316.0
2023-12-06 15:10:00,143.52,143.53,143.46,143.47,22365.0,137.6466,137.6562,137.5891,137.5987,22365.0
2023-12-06 15:15:00,143.49,143.49,143.45,143.47,17339.0,137.6178,137.6178,137.5795,137.5987,17339.0
2023-12-06 15:20:00,143.47,143.48,143.34,143.36,21424.0,137.5987,137.6083,137.474,137.4932,21424.0
2023-12-06 15:25:00,143.35,143.36,143.28,143.33,17786.0,137.4836,137.4932,137.4164,137.4644,17786.0
2023-12-06 15:30:00,143.31,143.36,143.29,143.34,23968.0,137.4452,137.4932,137.426,137.474,23968.0
2023-12-06 15:35:00,143.32,143.33,143.2,143.2,15295.0,137.4548,137.4644,137.3397,137.3397,15295.0
2023-12-06 15:40:00,143.2,143.3,143.19,143.29,18525.0,137.3397,137.4356,137.3301,137.426,18525.0
2023-12-06 15:45:00,143.28,143.28,143.21,143.25,33372.0,137.4164,137.4164,137.3493,137.3877,33372.0
2023-12-06 15:50:00,143.22,143.27,143.11,143.17,42910.0,137.3589,137.4068,137.2534,137.3109,42910.0
2023-12-06 15:55:00,143.18,143.28,143.18,143.28,28184.0,137.3205,137.4164,137.3205,137.4164,28184.0
2023-12-07 09:30:00,143.66,143.81,143.29,143.29,76444.0,137.7809,137.9247,137.426,137.426,76444.0
2023-12-07 09:35:00,143.31,143.4,143.25,143.31,22328.0,137.4452,137.5315,137.3877,137.4452,22328.0
2023-12-07 09:40:00,143.31,143.5,143.3,143.35,16321.0,137.4452,137.6274,137.4356,137.4836,16321.0
2023-12-07 09:45:00,143.34,143.45,143.34,143.44,16542.0,137.474,137.5795,137.474,137.5699,16542.0
2023-12-07 09:50:00,143.49,143.6,143.49,143.58,12810.0,137.6178,137.7233,137.6178,137.7042,12810.0
2023-12-07 09:55:00,143.58,143.58,143.5,143.52,11311.0,137.7042,137.7042,137.6274,137.6466,11311.0
2023-12-07 10:00:00,143.5,143.56,143.46,143.52,14249.0,137.6274,137.685,137.5891,137.6466,14249.0
2023-12-07 10:05:00,143.54,143.62,143.51,143.51,24486.0,137.6658,137.7425,137.637,137.637,24486.0
2023-12-07 10:10:00,143.51,143.62,143.49,143.59,23924.0,137.637,137.7425,137.6178,137.7138,23924.0
2023-12-07 10:15:00,143.6,143.74,143.6,143.73,10941.0,137.7233,137.8576,137.7233,137.848,10941.0
2023-12-07 10:20:00,143.75,143.8,143.72,143.72,12821.0,137.8672,137.9152,137.8384,137.8384,12821.0
2023-12-07 10:25:00,143.7,143.75,143.69,143.73,29715.0,137.8192,137.8672,137.8097,137.848,29715.0
2023-12-07 10:30:00,143.74,143.82,143.73,143.77,6649.0,137.8576,137.9343,137.848,137.8864,6649.0
2023-12-07 10:35:00,143.76,143.76,143.69,143.69,14429.0,137.8768,137.8768,137.8097,137.8097,14429.0
2023-12-07 10:40:00,143.7,143.71,143.62,143.64,32701.0,137.8192,137.8288,137.7425,137.7617,32701.0
2023-12-07 10:45:00,143.62,143.67,143.6,143.67,10638.0,137.7425,137.7905,137.7233,137.7905,10638.0
2023-12-07 10:50:00,143.66,143.68,143.62,143.64,27248.0,137.7809,137.8001,137.7425,137.7617,27248.0
2023-12-07 10:55:00,143.66,143.68,143.62,143.68,10184.0,137.7809,137.8001,137.7425,137.8001,10184.0
2023-12-07 11:00:00,143.69,143.78,143.69,143.78,44616.0,137.8097,137.896,137.8097,137.896,44616.0
2023-12-07 11:05:00,143.78,143.81,143.69,143.7,7965.0,137.896,137.9247,137.8097,137.8192,7965.0
2023-12-07 11:10:00,143.71,143.71,143.53,143.54,17920.0,137.8288,137.8288,137.6562,137.6658,17920.0
2023-12-07 11:15:00,143.54,143.55,143.38,143.42,47211.0,137.6658,137.6754,137.5123,137.5507,47211.0
2023-12-07 11:20:00,143.42,143.53,143.42,143.47,14503.0,137.5507,137.6562,137.5507,137.5987,14503.0
2023-12-07 11:25:00,143.49,143.49,143.43,143.44,14480.0,137.6178,137.6178,137.5603,137.5699,14480.0
2023-12-07 11:30:00,143.44,143.51,143.41,143.48,12408.0,137.5699,137.637,137.5411,137.6083,12408.0
2023-12-07 11:35:00,143.49,143.55,143.49,143.54,16515.0,137.6178,137.6754,137.6178,137.6658,16515.0
2023-12-07 11:40:00,143.57,143.61,143.55,143.6,15248.0,137.6946,137.7329,137.6754,137.7233,15248.0
2023-12-07 11:45:00,143.6,143.63,143.58,143.6,7122.0,137.7233,137.7521,137.7042,137.7233,7122.0
2023-12-07 11:50:00,143.6,143.63,143.55,143.63,14372.0,137.7233,137.7521,137.6754,137.7521,14372.0
2023-12-07 11:55:00,143.62,143.66,143.6,143.65,10775.0,137.7425,137.7809,137.7233,137.7713,10775.0
2023-12-07 12:00:00,143.66,143.69,143.58,143.62,20347.0,137.7809,137.8097,137.7042,137.7425,20347.0
2023-12-07 12:05:00,143.61,143.63,143.54,143.55,10200.0,137.7329,137.7521,137.6658,137.6754,10200.0
2023-12-07 12:10:00,143.56,143.57,143.47,143.47,16945.0,137.685,137.6946,137.5987,137.5987,16945.0
2023-12-07 12:15:00,143.47,143.61,143.46,143.56,13556.0,137.5987,137.7329,137.5891,137.685,13556.0
2023-12-07 12:20:00,143.59,143.62,143.46,143.47,19857.0,137.7138,137.7425,137.5891,137.5987,19857.0
2023-12-07 12:25:00,143.47,143.55,143.45,143.54,13970.0,137.5987,137.6754,137.5795,137.6658,13970.0
2023-12-07 12:30:00,143.55,143.6,143.53,143.58,17299.0,137.6754,137.7233,137.6562,137.7042,17299.0
2023-12-07 12:35:00,143.56,143.62,143.55,143.59,119698.0,137.685,137.7425,137.6754,137.7138,119698.0
2023-12-07 12:40:00,143.59,143.63,143.56,143.62,6989.0,137.7138,137.7521,137.685,137.7425,6989.0
2023-12-07 12:45:00,143.59,143.67,143.59,143.64,3511.0,137.7138,137.7905,137.7138,137.7617,3511.0
2023-12-07 12:50:00,143.65,143.65,143.56,143.59,11150.0,137.7713,137.7713,137.685,137.7138,11150.0
2023-12-07 12:55:00,143.57,143.65,143.57,143.62,3771.0,137.6946,137.7713,137.6946,137.7425,3771.0
2023-12-07 13:00:00,143.64,143.7,143.63,143.64,43634.0,137.7617,137.8192,137.7521,137.7617,43634.0
2023-12-07 13:05:00,143.65,143.71,143.64,143.68,5140.0,137.7713,137.8288,137.7617,137.8001,5140.0
2023-12-07 13:10:00,143.67,143.72,143.66,143.71,12326.0,137.7905,137.8384,137.7809,137.8288,12326.0
2023-12-07 13:15:00,143.72,143.72,143.66,143.72,11900.0,137.8384,137.8384,137.7809,137.8384,11900.0
2023-12-07 13:20:00,143.72,143.73,143.68,143.71,16108.0,137.8384,137.848,137.8001,137.8288,16108.0
2023-12-07 13:25:00,143.71,143.72,143.66,143.68,8512.0,137.8288,137.8384,137.7809,137.8001,8512.0
2023-12-07 13:30:00,143.68,143.75,143.67,143.75,10576.0,137.8001,137.8672,137.7905,137.8672,10576.0
2023-12-07 13:35:00,143.75,143.76,143.7,143.75,4403.0,137.8672,137.8768,137.8192,137.8672,4403.0
2023-12-07 13:40:00,143.75,143.83,143.75,143.82,8229.0,137.8672,137.9439,137.8672,137.9343,8229.0
2023-12-07 13:45:00,143.82,143.83,143.79,143.81,11803.0,137.9343,137.9439,137.9056,137.9247,11803.0
2023-12-07 13:50:00,143.81,143.84,143.8,143.81,5404.0,137.9247,137.9535,137.9152,137.9247,5404.0
2023-12-07 13:55:00,143.81,143.82,143.76,143.76,15741.0,137.9247,137.9343,137.8768,137.8768,15741.0
2023-12-07 14:00:00,143.76,143.81,143.76,143.8,12395.0,137.8768,137.9247,137.8768,137.9152,12395.0
2023-12-07 14:05:00,143.79,143.86,143.76,143.82,20501.0,137.9056,137.9727,137.8768,137.9343,20501.0
2023-12-07 14:10:00,143.82,143.83,143.77,143.78,22613.0,137.9343,137.9439,137.8864,137.896,22613.0
2023-12-07 14:15:00,143.78,143.85,143.78,143.85,42672.0,137.896,137.9631,137.896,137.9631,42672.0
2023-12-07 14:20:00,143.84,143.89,143.8,143.81,17696.0,137.9535,138.0015,137.9152,137.9247,17696.0
2023-12-07 14:25:00,143.81,143.83,143.77,143.83,34860.0,137.9247,137.9439,137.8864,137.9439,34860.0
2023-12-07 14:30:00,143.85,143.85,143.76,143.76,21990.0,137.9631,137.9631,137.8768,137.8768,21990.0
2023-12-07 14:35:00,143.76,143.8,143.76,143.8,8787.0,137.8768,137.9152,137.8768,137.9152,8787.0
2023-12-07 14:40:00,143.8,143.84,143.74,143.75,36350.0,137.9152,137.9535,137.8576,137.8672,36350.0
2023-12-07 14:45:00,143.72,143.77,143.71,143.77,15647.0,137.8384,137.8864,137.8288,137.8864,15647.0
2023-12-07 14:50:00,143.76,143.76,143.67,143.68,5726.0,137.8768,137.8768,137.7905,137.8001,5726.0
2023-12-07 14:55:00,143.66,143.69,143.66,143.67,13717.0,137.7809,137.8097,137.7809,137.7905,13717.0
2023-12-07 15:00:00,143.65,143.73,143.65,143.69,8128.0,137.7713,137.848,137.7713,137.8097,8128.0
2023-12-07 15:05:00,143.7,143.71,143.65,143.66,37767.0,137.8192,137.8288,137.7713,137.7809,37767.0
2023-12-07 15:10:00,143.68,143.71,143.64,143.69,19640.0,137.8001,137.8288,137.7617,137.8097,19640.0
2023-12-07 15:15:00,143.7,143.73,143.7,143.72,18861.0,137.8192,137.848,137.8192,137.8384,18861.0
2023-12-07 15:20:00,143.71,143.74,143.67,143.69,23879.0,137.8288,137.8576,137.7905,137.8097,23879.0
2023-12-07 15:25:00,143.69,143.71,143.66,143.66,10421.0,137.8097,137.8288,137.7809,137.7809,10421.0
2023-12-07 15:30:00,143.66,143.71,143.58,143.59,16728.0,137.7809,137.8288,137.7042,137.7138,16728.0
2023-12-07 15:35:00,143.58,143.61,143.56,143.6,25363.0,137.7042,137.7329,137.685,137.7233,25363.0
2023-12-07 15:40:00,143.61,143.67,143.6,143.64,125417.0,137.7329,137.7905,137.7233,137.7617,125417.0
2023-12-07 15:45:00,143.63,143.65,143.59,143.61,146721.0,137.7521,137.7713,137.7138,137.7329,146721.0
2023-12-07 15:50:00,143.63,143.65,143.55,143.64,20416.0,137.7521,137.7713,137.6754,137.7617,20416.0
2023-12-07 15:55:00,143.64,143.68,143.61,143.65,24177.0,137.7617,137.8001,137.7329,137.7713,24177.0
2023-12-08 09:30:00,143.72,143.88,143.5,143.88,84495.0,137.8384,137.9919,137.6274,137.9919,84495.0
2023-12-08 09:35:00,143.88,143.88,143.66,143.67,36199.0,137.9919,137.9919,137.7809,137.7905,36199.0
2023-12-08 09:40:00,143.68,143.89,143.68,143.87,15177.0,137.8001,138.0015,137.8001,137.9823,15177.0
2023-12-08 09:45:00,143.91,144.02,143.83,143.95,25176.0,138.0207,138.1262,137.9439,138.059,25176.0
2023-12-08 09:50:00,143.96,144.02,143.88,143.88,32542.0,138.0686,138.1262,137.9919,137.9919,32542.0
2023-12-08 09:55:00,143.9,143.91,143.82,143.82,14870.0,138.0111,138.0207,137.9343,137.9343,14870.0
2023-12-08 10:00:00,143.84,144.18,143.84,144.13,20691.0,137.9535,138.2796,137.9535,138.2317,20691.0
2023-12-08 10:05:00,144.11,144.12,144.03,144.12,24079.0,138.2125,138.2221,138.1357,138.2221,24079.0
2023-12-08 10:10:00,144.12,144.21,144.11,144.21,14496.0,138.2221,138.3084,138.2125,138.3084,14496.0
2023-12-08 10:15:00,144.23,144.31,144.18,144.27,27440.0,138.3276,138.4043,138.2796,138.3659,27440.0
2023-12-08 10:20:00,144.26,144.27,144.19,144.2,30155.0,138.3563,138.3659,138.2892,138.2988,30155.0
2023-12-08 10:25:00,144.18,144.21,144.12,144.12,15375.0,138.2796,138.3084,138.2221,138.2221,15375.0
2023-12-08 10:30:00,144.15,144.16,144.04,144.05,19284.0,138.2508,138.2604,138.1453,138.1549,19284.0
2023-12-08 10:35:00,144.04,144.05,143.89,143.96,21739.0,138.1453,138.1549,138.0015,138.0686,21739.0
2023-12-08 10:40:00,143.94,144.02,143.93,143.97,7864.0,138.0494,138.1262,138.0398,138.0782,7864.0
2023-12-08 10:45:00,143.97,143.97,143.9,143.9,13752.0,138.0782,138.0782,138.0111,138.0111,13752.0
2023-12-08 10:50:00,143.92,144.11,143.9,144.11,25094.0,138.0302,138.2125,138.0111,138.2125,25094.0
2023-12-08 10:55:00,144.07,144.14,144.06,144.12,12499.0,138.1741,138.2412,138.1645,138.2221,12499.0
2023-12-08 11:00:00,144.13,144.15,144.03,144.05,16472.0,138.2317,138.2508,138.1357,138.1549,16472.0
2023-12-08 11:05:00,144.04,144.04,143.86,143.87,20729.0,138.1453,138.1453,137.9727,137.9823,20729.0
2023-12-08 11:10:00,143.87,143.87,143.73,143.77,10387.0,137.9823,137.9823,137.848,137.8864,10387.0
2023-12-08 11:15:00,143.77,143.77,143.61,143.67,46895.0,137.8864,137.8864,137.7329,137.7905,46895.0
2023-12-08 11:20:00,143.68,143.69,143.63,143.65,18711.0,137.8001,137.8097,137.7521,137.7713,18711.0
2023-12-08 11:25:00,143.65,143.72,143.61,143.71,30189.0,137.7713,137.8384,137.7329,137.8288,30189.0
2023-12-08 11:30:00,143.72,143.77,143.64,143.67,14770.0,137.8384,137.8864,137.7617,137.7905,14770.0
2023-12-08 11:35:00,143.68,143.74,143.54,143.59,36123.0,137.8001,137.8576,137.6658,137.7138,36123.0
2023-12-08 11:40:00,143.58,143.58,143.5,143.53,13716.0,137.7042,137.7042,137.6274,137.6562,13716.0
2023-12-08 11:45:00,143.56,143.59,143.52,143.58,12997.0,137.685,137.7138,137.6466,137.7042,12997.0
2023-12-08 11:50:00,143.62,143.62,143.53,143.59,13099.0,137.7425,137.7425,137.6562,137.7138,13099.0
2023-12-08 11:55:00,143.59,143.64,143.58,143.62,9552.0,137.7138,137.7617,137.7042,137.7425,9552.0
2023-12-08 12:00:00,143.61,143.66,143.59,143.62,16448.0,137.7329,137.7809,137.7138,137.7425,16448.0
2023-12-08 12:05:00,143.61,143.62,143.56,143.57,10317.0,137.7329,137.7425,137.685,137.6946,10317.0
2023-12-08 12:10:00,143.56,143.58,143.51,143.52,11129.0,137.685,137.7042,137.637,137.6466,11129.0
2023-12-08 12:15:00,143.54,143.64,143.48,143.64,13377.0,137.6658,137.7617,137.6083,137.7617,13377.0
2023-12-08 12:20:00,143.67,143.68,143.62,143.67,10258.0,137.7905,137.8001,137.7425,137.7905,10258.0
2023-12-08 12:25:00,143.66,143.73,143.65,143.72,16468.0,137.7809,137.848,137.7713,137.8384,16468.0
2023-12-08 12:30:00,143.74,143.74,143.67,143.72,46622.0,137.8576,137.8576,137.7905,137.8384,46622.0
2023-12-08 12:35:00,143.72,143.74,143.68,143.73,23778.0,137.8384,137.8576,137.8001,137.848,23778.0
2023-12-08 12:40:00,143.73,143.77,143.7,143.74,12343.0,137.848,137.8864,137.8192,137.8576,12343.0
2023-12-08 12:45:00,143.74,143.8,143.73,143.79,29541.0,137.8576,137.9152,137.848,137.9056,29541.0
2023-12-08 12:50:00,143.79,143.83,143.75,143.81,12915.0,137.9056,137.9439,137.8672,137.9247,12915.0
2023-12-08 12:55:00,143.82,143.84,143.77,143.8,11371.0,137.9343,137.9535,137.8864,137.9152,11371.0
2023-12-08 13:00:00,143.81,143.84,143.75,143.83,5355.0,137.9247,137.9535,137.8672,137.9439,5355.0
2023-12-08 13:05:00,143.84,143.87,143.79,143.81,6677.0,137.9535,137.9823,137.9056,137.9247,6677.0
2023-12-08 13:10:00,143.83,143.92,143.82,143.92,10192.0,137.9439,138.0302,137.9343,138.0302,10192.0
2023-12-08 13:15:00,143.92,143.92,143.86,143.91,10580.0,138.0302,138.0302,137.9727,138.0207,10580.0
2023-12-08 13:20:00,143.91,143.93,143.9,143.91,19755.0,138.0207,138.0398,138.0111,138.0207,19755.0
2023-12-08 13:25:00,143.91,143.97,143.89,143.92,10832.0,138.0207,138.0782,138.0015,138.0302,10832.0
2023-12-08 13:30:00,143.94,143.95,143.87,143.93,5005.0,138.0494,138.059,137.9823,138.0398,5005.0
2023-12-08 13:35:00,143.89,143.93,143.86,143.89,17701.0,138.0015,138.0398,137.9727,138.0015,17701.0
2023-12-08 13:40:00,143.89,143.89,143.82,143.84,16318.0,138.0015,138.0015,137.9343,137.9535,16318.0
2023-12-08 13:45:00,143.81,143.91,143.8,143.9,8184.0,137.9247,138.0207,137.9152,138.0111,8184.0
2023-12-08 13:50:00,143.91,143.94,143.89,143.93,29352.0,138.0207,138.0494,138.0015,138.0398,29352.0
2023-12-08 13:55:00,143.92,143.94,143.88,143.89,11195.0,138.0302,138.0494,137.9919,138.0015,11195.0
2023-12-08 14:00:00,143.89,143.94,143.87,143.94,13077.0,138.0015,138.0494,137.9823,138.0494,13077.0
2023-12-08 14:05:00,143.92,143.96,143.92,143.94,10041.0,138.0302,138.0686,138.0302,138.0494,10041.0
2023-12-08 14:10:00,143.95,143.98,143.94,143.94,7834.0,138.059,138.0878,138.0494,138.0494,7834.0
2023-12-08 14:15:00,143.92,144.0,143.92,144.0,16137.0,138.0302,138.107,138.0302,138.107,16137.0
2023-12-08 14:20:00,143.98,144.02,143.96,143.99,17840.0,138.0878,138.1262,138.0686,138.0974,17840.0
2023-12-08 14:25:00,143.99,144.04,143.98,144.03,30296.0,138.0974,138.1453,138.0878,138.1357,30296.0
2023-12-08 14:30:00,144.04,144.08,144.04,144.07,20208.0,138.1453,138.1837,138.1453,138.1741,20208.0
2023-12-08 14:35:00,144.06,144.07,144.0,144.04,14429.0,138.1645,138.1741,138.107,138.1453,14429.0
2023-12-08 14:40:00,144.06,144.16,144.05,144.12,101870.0,138.1645,138.2604,138.1549,138.2221,101870.0
2023-12-08 14:45:00,144.13,144.15,144.07,144.15,10167.0,138.2317,138.2508,138.1741,138.2508,10167.0
2023-12-08 14:50:00,144.14,144.21,144.13,144.19,24587.0,138.2412,138.3084,138.2317,138.2892,24587.0
2023-12-08 14:55:00,144.19,144.19,144.14,144.17,18951.0,138.2892,138.2892,138.2412,138.27,18951.0
2023-12-08 15:00:00,144.18,144.22,144.16,144.18,39831.0,138.2796,138.318,138.2604,138.2796,39831.0
2023-12-08 15:05:00,144.16,144.2,144.09,144.18,32986.0,138.2604,138.2988,138.1933,138.2796,32986.0
2023-12-08 15:10:00,144.18,144.18,144.13,144.16,25775.0,138.2796,138.2796,138.2317,138.2604,25775.0
2023-12-08 15:15:00,144.15,144.23,144.14,144.17,13648.0,138.2508,138.3276,138.2412,138.27,13648.0
2023-12-08 15:20:00,144.16,144.2,144.13,144.18,33270.0,138.2604,138.2988,138.2317,138.2796,33270.0
2023-12-08 15:25:00,144.17,144.3,144.17,144.27,14985.0,138.27,138.3947,138.27,138.3659,14985.0
2023-12-08 15:30:00,144.28,144.28,144.21,144.25,20214.0,138.3755,138.3755,138.3084,138.3467,20214.0
2023-12-08 15:35:00,144.25,144.43,144.25,144.42,27084.0,138.3467,138.5194,138.3467,138.5098,27084.0
2023-12-08 15:40:00,144.41,144.41,144.36,144.39,17720.0,138.5002,138.5002,138.4522,138.481,17720.0
2023-12-08 15:45:00,144.39,144.43,144.34,144.34,28903.0,138.481,138.5194,138.4331,138.4331,28903.0
2023-12-08 15:50:00,144.32,144.36,144.21,144.24,49075.0,138.4139,138.4522,138.3084,138.3372,49075.0
2023-12-08 15:55:00,144.24,144.25,144.15,144.16,34529.0,138.3372,138.3467,138.2508,138.2604,34529.0
2023-12-11 09:30:00,144.67,144.9,144.56,144.81,82440.0,138.7496,138.9701,138.6441,138.8838,82440.0
2023-12-11 09:35:00,144.82,144.99,144.8,144.89,30541.0,138.8934,139.0565,138.8742,138.9605,30541.0
2023-12-11 09:40:00,144.9,144.97,144.78,144.85,18377.0,138.9701,139.0373,138.8551,138.9222,18377.0
2023-12-11 09:45:00,144.86,144.94,144.76,144.83,22395.0,138.9318,139.0085,138.8359,138.903,22395.0
2023-12-11 09:50:00,144.82,144.84,144.7,144.77,17256.0,138.8934,138.9126,138.7783,138.8455,17256.0
2023-12-11 09:55:00,144.74,144.89,144.65,144.89,58676.0,138.8167,138.9605,138.7304,138.9605,58676.0
2023-12-11 10:00:00,144.9,144.94,144.86,144.91,22582.0,138.9701,139.0085,138.9318,138.9797,22582.0
2023-12-11 10:05:00,144.91,145.04,144.9,145.02,20201.0,138.9797,139.1044,138.9701,139.0852,20201.0
2023-12-11 10:10:00,145.01,145.09,144.98,145.09,18355.0,139.0756,139.1524,139.0469,139.1524,18355.0
2023-12-11 10:15:00,145.08,145.12,145.01,145.12,41833.0,139.1428,139.1811,139.0756,139.1811,41833.0
2023-12-11 10:20:00,145.14,145.15,145.08,145.09,16854.0,139.2003,139.2099,139.1428,139.1524,16854.0
2023-12-11 10:25:00,145.1,145.1,145.0,145.06,20936.0,139.162,139.162,139.066,139.1236,20936.0
2023-12-11 10:30:00,145.08,145.15,145.05,145.14,32393.0,139.1428,139.2099,139.114,139.2003,32393.0
2023-12-11 10:35:00,145.15,145.19,145.03,145.07,17115.0,139.2099,139.2483,139.0948,139.1332,17115.0
2023-12-11 10:40:00,145.07,145.1,145.06,145.07,13466.0,139.1332,139.162,139.1236,139.1332,13466.0
2023-12-11 10:45:00,145.07,145.19,145.05,145.16,17895.0,139.1332,139.2483,139.114,139.2195,17895.0
2023-12-11 10:50:00,145.17,145.23,145.16,145.2,16553.0,139.2291,139.2866,139.2195,139.2579,16553.0
2023-12-11 10:55:00,145.2,145.29,145.2,145.23,16014.0,139.2579,139.3442,139.2579,139.2866,16014.0
2023-12-11 11:00:00,145.24,145.32,145.24,145.3,23030.0,139.2962,139.373,139.2962,139.3538,23030.0
2023-12-11 11:05:00,145.3,145.39,145.22,145.28,95499.0,139.3538,139.4401,139.277,139.3346,95499.0
2023-12-11 11:10:00,145.25,145.31,145.22,145.22,26013.0,139.3058,139.3634,139.277,139.277,26013.0
2023-12-11 11:15:00,145.22,145.29,145.17,145.28,19628.0,139.277,139.3442,139.2291,139.3346,19628.0
2023-12-11 11:20:00,145.3,145.3,145.22,145.23,284830.0,139.3538,139.3538,139.277,139.2866,284830.0
2023-12-11 11:25:00,145.24,145.33,145.23,145.31,9766.0,139.2962,139.3825,139.2866,139.3634,9766.0
2023-12-11 11:30:00,145.31,145.32,145.16,145.22,22348.0,139.3634,139.373,139.2195,139.277,22348.0
2023-12-11 11:35:00,145.22,145.36,145.21,145.33,20472.0,139.277,139.4113,139.2675,139.3825,20472.0
2023-12-11 11:40:00,145.34,145.36,145.26,145.29,8208.0,139.3921,139.4113,139.3154,139.3442,8208.0
2023-12-11 11:45:00,145.28,145.33,145.27,145.28,9509.0,139.3346,139.3825,139.325,139.3346,9509.0
2023-12-11 11:50:00,145.28,145.34,145.28,145.33,9528.0,139.3346,139.3921,139.3346,139.3825,9528.0
2023-12-11 11:55:00,145.32,145.36,145.32,145.35,22445.0,139.373,139.4113,139.373,139.4017,22445.0
2023-12-11 12:00:00,145.35,145.36,145.3,145.32,19374.0,139.4017,139.4113,139.3538,139.373,19374.0
2023-12-11 12:05:00,145.31,145.33,145.27,145.28,22588.0,139.3634,139.3825,139.325,139.3346,22588.0
2023-12-11 12:10:00,145.29,145.31,145.25,145.25,18182.0,139.3442,139.3634,139.3058,139.3058,18182.0
2023-12-11 12:15:00,145.25,145.25,145.19,145.23,12552.0,139.3058,139.3058,139.2483,139.2866,12552.0
2023-12-11 12:20:00,145.22,145.28,145.21,145.27,17044.0,139.277,139.3346,139.2675,139.325,17044.0
2023-12-11 12:25:00,145.27,145.28,145.23,145.26,16475.0,139.325,139.3346,139.2866,139.3154,16475.0
2023-12-11 12:30:00,145.27,145.28,145.22,145.28,30775.0,139.325,139.3346,139.277,139.3346,30775.0
2023-12-11 12:35:00,145.27,145.33,145.26,145.33,48524.0,139.325,139.3825,139.3154,139.3825,48524.0
2023-12-11 12:40:00,145.33,145.36,145.3,145.35,29285.0,139.3825,139.4113,139.3538,139.4017,29285.0
2023-12-11 12:45:00,145.36,145.37,145.32,145.34,28643.0,139.4113,139.4209,139.373,139.3921,28643.0
2023-12-11 12:50:00,145.34,145.34,145.28,145.31,28874.0,139.3921,139.3921,139.3346,139.3634,28874.0
2023-12-11 12:55:00,145.31,145.35,145.3,145.33,13891.0,139.3634,139.4017,139.3538,139.3825,13891.0
2023-12-11 13:00:00,145.33,145.34,145.23,145.34,24755.0,139.3825,139.3921,139.2866,139.3921,24755.0
2023-12-11 13:05:00,145.34,145.36,145.32,145.34,25265.0,139.3921,139.4113,139.373,139.3921,25265.0
2023-12-11 13:10:00,145.33,145.37,145.32,145.37,21685.0,139.3825,139.4209,139.373,139.4209,21685.0
2023-12-11 13:15:00,145.36,145.43,145.36,145.42,30367.0,139.4113,139.4785,139.4113,139.4689,30367.0
2023-12-11 13:20:00,145.42,145.48,145.42,145.48,39829.0,139.4689,139.5264,139.4689,139.5264,39829.0
2023-12-11 13:25:00,145.48,145.48,145.42,145.44,20855.0,139.5264,139.5264,139.4689,139.488,20855.0
2023-12-11 13:30:00,145.45,145.45,145.41,145.44,8523.0,139.4976,139.4976,139.4593,139.488,8523.0
2023-12-11 13:35:00,145.44,145.48,145.42,145.46,30430.0,139.488,139.5264,139.4689,139.5072,30430.0
2023-12-11 13:40:00,145.47,145.51,145.46,145.49,23592.0,139.5168,139.5552,139.5072,139.536,23592.0
2023-12-11 13:45:00,145.48,145.49,145.45,145.47,20638.0,139.5264,139.536,139.4976,139.5168,20638.0
2023-12-11 13:50:00,145.48,145.49,145.47,145.49,15826.0,139.5264,139.536,139.5168,139.536,15826.0
2023-12-11 13:55:00,145.48,145.5,145.44,145.5,48103.0,139.5264,139.5456,139.488,139.5456,48103.0
2023-12-11 14:00:00,145.5,145.51,145.43,145.44,32400.0,139.5456,139.5552,139.4785,139.488,32400.0
2023-12-11 14:05:00,145.44,145.45,145.42,145.44,18145.0,139.488,139.4976,139.4689,139.488,18145.0
2023-12-11 14:10:00,145.43,145.49,145.42,145.47,15619.0,139.4785,139.536,139.4689,139.5168,15619.0
2023-12-11 14:15:00,145.46,145.47,145.39,145.4,31356.0,139.5072,139.5168,139.4401,139.4497,31356.0
2023-12-11 14:20:00,145.41,145.43,145.39,145.43,25368.0,139.4593,139.4785,139.4401,139.4785,25368.0
2023-12-11 14:25:00,145.44,145.45,145.42,145.45,32117.0,139.488,139.4976,139.4689,139.4976,32117.0
2023-12-11 14:30:00,145.45,145.46,145.39,145.43,274943.0,139.4976,139.5072,139.4401,139.4785,274943.0
2023-12-11 14:35:00,145.42,145.42,145.35,145.38,20204.0,139.4689,139.4689,139.4017,139.4305,20204.0
2023-12-11 14:40:00,145.38,145.41,145.35,145.35,10292.0,139.4305,139.4593,139.4017,139.4017,10292.0
2023-12-11 14:45:00,145.34,145.42,145.34,145.42,39605.0,139.3921,139.4689,139.3921,139.4689,39605.0
2023-12-11 14:50:00,145.43,145.44,145.39,145.4,34289.0,139.4785,139.488,139.4401,139.4497,34289.0
2023-12-11 14:55:00,145.41,145.41,145.36,145.38,21654.0,139.4593,139.4593,139.4113,139.4305,21654.0
2023-12-11 15:00:00,145.39,145.39,145.33,145.36,48450.0,139.4401,139.4401,139.3825,139.4113,48450.0
2023-12-11 15:05:00,145.37,145.43,145.37,145.42,47832.0,139.4209,139.4785,139.4209,139.4689,47832.0
2023-12-11 15:10:00,145.42,145.42,145.37,145.41,24507.0,139.4689,139.4689,139.4209,139.4593,24507.0
2023-12-11 15:15:00,145.41,145.47,145.41,145.44,40676.0,139.4593,139.5168,139.4593,139.488,40676.0
2023-12-11 15:20:00,145.44,145.49,145.42,145.49,14783.0,139.488,139.536,139.4689,139.536,14783.0
2023-12-11 15:25:00,145.48,145.48,145.4,145.42,28520.0,139.5264,139.5264,139.4497,139.4689,28520.0
2023-12-11 15:30:00,145.41,145.41,145.37,145.38,22544.0,139.4593,139.4593,139.4209,139.4305,22544.0
2023-12-11 15:35:00,145.37,145.46,145.36,145.46,23275.0,139.4209,139.5072,139.4113,139.5072,23275.0
2023-12-11 15:40:00,145.46,145.52,145.45,145.46,22828.0,139.5072,139.5648,139.4976,139.5072,22828.0
2023-12-11 15:45:00,145.45,145.47,145.42,145.43,23874.0,139.4976,139.5168,139.4689,139.4785,23874.0
2023-12-11 15:50:00,145.42,145.46,145.4,145.43,50800.0,139.4689,139.5072,139.4497,139.4785,50800.0
2023-12-11 15:55:00,145.44,145.54,145.44,145.51,59709.0,139.488,139.5839,139.488,139.5552,59709.0
2023-12-12 09:30:00,145.34,145.46,144.93,144.93,78612.0,139.3921,139.5072,138.9989,138.9989,78612.0
2023-12-12 09:35:00,144.94,144.94,144.77,144.77,15862.0,139.0085,139.0085,138.8455,138.8455,15862.0
2023-12-12 09:40:00,144.8,145.01,144.8,144.98,14192.0,138.8742,139.0756,138.8742,139.0469,14192.0
2023-12-12 09:45:00,144.96,145.12,144.96,145.06,14313.0,139.0277,139.1811,139.0277,139.1236,14313.0
2023-12-12 09:50:00,145.06,145.21,145.06,145.18,19835.0,139.1236,139.2675,139.1236,139.2387,19835.0
2023-12-12 09:55:00,145.19,145.2,145.05,145.07,10387.0,139.2483,139.2579,139.114,139.1332,10387.0
2023-12-12 10:00:00,145.06,145.18,145.04,145.18,24432.0,139.1236,139.2387,139.1044,139.2387,24432.0
2023-12-12 10:05:00,145.2,145.32,145.2,145.31,22757.0,139.2579,139.373,139.2579,139.3634,22757.0
2023-12-12 10:10:00,145.3,145.31,145.2,145.25,64715.0,139.3538,139.3634,139.2579,139.3058,64715.0
2023-12-12 10:15:00,145.26,145.3,145.22,145.28,24686.0,139.3154,139.3538,139.277,139.3346,24686.0
2023-12-12 10:20:00,145.3,145.41,145.29,145.38,5171.0,139.3538,139.4593,139.3442,139.4305,5171.0
2023-12-12 10:25:00,145.39,145.41,145.35,145.38,10486.0,139.4401,139.4593,139.4017,139.4305,10486.0
2023-12-12 10:30:00,145.36,145.43,145.34,145.43,15865.0,139.4113,139.4785,139.3921,139.4785,15865.0
2023-12-12 10:35:00,145.43,145.43,145.39,145.41,10822.0,139.4785,139.4785,139.4401,139.4593,10822.0
2023-12-12 10:40:00,145.41,145.44,145.36,145.44,19209.0,139.4593,139.488,139.4113,139.488,19209.0
2023-12-12 10:45:00,145.44,145.52,145.43,145.47,23727.0,139.488,139.5648,139.4785,139.5168,23727.0
2023-12-12 10:50:00,145.48,145.48,145.37,145.44,16645.0,139.5264,139.5264,139.4209,139.488,16645.0
2023-12-12 10:55:00,145.44,145.51,145.43,145.51,31333.0,139.488,139.5552,139.4785,139.5552,31333.0
2023-12-12 11:00:00,145.49,145.52,145.48,145.5,10514.0,139.536,139.5648,139.5264,139.5456,10514.0
2023-12-12 11:05:00,145.51,145.52,145.41,145.44,27835.0,139.5552,139.5648,139.4593,139.488,27835.0
2023-12-12 11:10:00,145.43,145.46,145.41,145.43,4151.0,139.4785,139.5072,139.4593,139.4785,4151.0
2023-12-12 11:15:00,145.44,145.44,145.36,145.37,14749.0,139.488,139.488,139.4113,139.4209,14749.0
2023-12-12 11:20:00,145.38,145.42,145.36,145.41,16461.0,139.4305,139.4689,139.4113,139.4593,16461.0
2023-12-12 11:25:00,145.41,145.44,145.37,145.43,26502.0,139.4593,139.488,139.4209,139.4785,26502.0
2023-12-12 11:30:00,145.43,145.48,145.41,145.43,8915.0,139.4785,139.5264,139.4593,139.4785,8915.0
2023-12-12 11:35:00,145.43,145.48,145.42,145.45,9729.0,139.4785,139.5264,139.4689,139.4976,9729.0
2023-12-12 11:40:00,145.45,145.47,145.4,145.41,16381.0,139.4976,139.5168,139.4497,139.4593,16381.0
2023-12-12 11:45:00,145.4,145.47,145.4,145.47,18334.0,139.4497,139.5168,139.4497,139.5168,18334.0
2023-12-12 11:50:00,145.5,145.55,145.48,145.53,21387.0,139.5456,139.5935,139.5264,139.5744,21387.0
2023-12-12 11:55:00,145.53,145.53,145.48,145.51,8745.0,139.5744,139.5744,139.5264,139.5552,8745.0
2023-12-12 12:00:00,145.49,145.54,145.48,145.51,11263.0,139.536,139.5839,139.5264,139.5552,11263.0
2023-12-12 12:05:00,145.53,145.54,145.49,145.5,9448.0,139.5744,139.5839,139.536,139.5456,9448.0
2023-12-12 12:10:00,145.5,145.56,145.47,145.55,5957.0,139.5456,139.6031,139.5168,139.5935,5957.0
2023-12-12 12:15:00,145.55,145.59,145.55,145.58,7586.0,139.5935,139.6319,139.5935,139.6223,7586.0
2023-12-12 12:20:00,145.59,145.65,145.59,145.64,9255.0,139.6319,139.6894,139.6319,139.6799,9255.0
2023-12-12 12:25:00,145.62,145.65,145.61,145.62,31720.0,139.6607,139.6894,139.6511,139.6607,31720.0
2023-12-12 12:30:00,145.63,145.69,145.6,145.66,6834.0,139.6703,139.7278,139.6415,139.699,6834.0
2023-12-12 12:35:00,145.67,145.67,145.6,145.62,11155.0,139.7086,139.7086,139.6415,139.6607,11155.0
2023-12-12 12:40:00,145.62,145.64,145.61,145.62,10825.0,139.6607,139.6799,139.6511,139.6607,10825.0
2023-12-12 12:45:00,145.62,145.63,145.55,145.56,4064.0,139.6607,139.6703,139.5935,139.6031,4064.0
2023-12-12 12:50:00,145.55,145.55,145.45,145.46,7953.0,139.5935,139.5935,139.4976,139.5072,7953.0
2023-12-12 12:55:00,145.45,145.46,145.44,145.45,10492.0,139.4976,139.5072,139.488,139.4976,10492.0
2023-12-12 13:00:00,145.42,145.57,145.4,145.56,8697.0,139.4689,139.6127,139.4497,139.6031,8697.0
2023-12-12 13:05:00,145.57,145.57,145.5,145.53,8431.0,139.6127,139.6127,139.5456,139.5744,8431.0
2023-12-12 13:10:00,145.53,145.54,145.48,145.51,20087.0,139.5744,139.5839,139.5264,139.5552,20087.0
2023-12-12 13:15:00,145.52,145.57,145.51,145.52,10960.0,139.5648,139.6127,139.5552,139.5648,10960.0
2023-12-12 13:20:00,145.52,145.55,145.48,145.53,15992.0,139.5648,139.5935,139.5264,139.5744,15992.0
2023-12-12 13:25:00,145.54,145.56,145.53,145.55,8973.0,139.5839,139.6031,139.5744,139.5935,8973.0
2023-12-12 13:30:00,145.54,145.57,145.51,145.53,28691.0,139.5839,139.6127,139.5552,139.5744,28691.0
2023-12-12 13:35:00,145.53,145.53,145.49,145.52,15797.0,139.5744,139.5744,139.536,139.5648,15797.0
2023-12-12 13:40:00,145.53,145.54,145.5,145.54,8695.0,139.5744,139.5839,139.5456,139.5839,8695.0
2023-12-12 13:45:00,145.54,145.55,145.51,145.52,8169.0,139.5839,139.5935,139.5552,139.5648,8169.0
2023-12-12 13:50:00,145.52,145.53,145.5,145.52,79088.0,139.5648,139.5744,139.5456,139.5648,79088.0
2023-12-12 13:55:00,145.52,145.54,145.5,145.53,34343.0,139.5648,139.5839,139.5456,139.5744,34343.0
2023-12-12 14:00:00,145.52,145.53,145.46,145.47,9096.0,139.5648,139.5744,139.5072,139.5168,9096.0
2023-12-12 14:05:00,145.46,145.49,145.43,145.46,57423.0,139.5072,139.536,139.4785,139.5072,57423.0
2023-12-12 14:10:00,145.46,145.49,145.42,145.43,18928.0,139.5072,139.536,139.4689,139.4785,18928.0
2023-12-12 14:15:00,145.44,145.51,145.43,145.49,15758.0,139.488,139.5552,139.4785,139.536,15758.0
2023-12-12 14:20:00,145.5,145.52,145.48,145.52,15504.0,139.5456,139.5648,139.5264,139.5648,15504.0
2023-12-12 14:25:00,145.52,145.53,145.51,145.53,16868.0,139.5648,139.5744,139.5552,139.5744,16868.0
2023-12-12 14:30:00,145.53,145.59,145.53,145.57,15280.0,139.5744,139.6319,139.5744,139.6127,15280.0
2023-12-12 14:35:00,145.56,145.58,145.55,145.57,28435.0,139.6031,139.6223,139.5935,139.6127,28435.0
2023-12-12 14:40:00,145.58,145.58,145.54,145.56,31288.0,139.6223,139.6223,139.5839,139.6031,31288.0
2023-12-12 14:45:00,145.56,145.61,145.55,145.56,21273.0,139.6031,139.6511,139.5935,139.6031,21273.0
2023-12-12 14:50:00,145.56,145.59,145.55,145.56,14386.0,139.6031,139.6319,139.5935,139.6031,14386.0
2023-12-12 14:55:00,145.57,145.62,145.56,145.62,24119.0,139.6127,139.6607,139.6031,139.6607,24119.0
2023-12-12 15:00:00,145.62,145.7,145.59,145.69,25154.0,139.6607,139.7374,139.6319,139.7278,25154.0
2023-12-12 15:05:00,145.69,145.74,145.68,145.73,19073.0,139.7278,139.7758,139.7182,139.7662,19073.0
2023-12-12 15:10:00,145.72,145.74,145.68,145.72,98025.0,139.7566,139.7758,139.7182,139.7566,98025.0
2023-12-12 15:15:00,145.72,145.79,145.71,145.71,24151.0,139.7566,139.8237,139.747,139.747,24151.0
2023-12-12 15:20:00,145.72,145.74,145.69,145.72,24819.0,139.7566,139.7758,139.7278,139.7566,24819.0
2023-12-12 15:25:00,145.71,145.76,145.7,145.75,28247.0,139.747,139.7949,139.7374,139.7854,28247.0
2023-12-12 15:30:00,145.77,145.77,145.71,145.72,21541.0,139.8045,139.8045,139.747,139.7566,21541.0
2023-12-12 15:35:00,145.72,145.72,145.64,145.65,11272.0,139.7566,139.7566,139.6799,139.6894,11272.0
2023-12-12 15:40:00,145.64,145.68,145.61,145.64,29452.0,139.6799,139.7182,139.6511,139.6799,29452.0
2023-12-12 15:45:00,145.63,145.65,145.57,145.58,19889.0,139.6703,139.6894,139.6127,139.6223,19889.0
2023-12-12 15:50:00,145.57,145.61,145.53,145.57,25782.0,139.6127,139.6511,139.5744,139.6127,25782.0
2023-12-12 15:55:00,145.58,145.64,145.55,145.62,24870.0,139.6223,139.6799,139.5935,139.6607,24870.0
2023-12-13 09:30:00,145.46,145.47,145.19,145.45,145034.0,139.5072,139.5168,139.2483,139.4976,145034.0
2023-12-13 09:35:00,145.45,145.46,145.25,145.34,36958.0,139.4976,139.5072,139.3058,139.3921,36958.0
2023-12-13 09:40:00,145.34,145.4,145.22,145.27,35771.0,139.3921,139.4497,139.277,139.325,35771.0
2023-12-13 09:45:00,145.26,145.4,145.22,145.36,19206.0,139.3154,139.4497,139.277,139.4113,19206.0
2023-12-13 09:50:00,145.37,145.4,145.29,145.4,58389.0,139.4209,139.4497,139.3442,139.4497,58389.0
2023-12-13 09:55:00,145.4,145.46,145.37,145.4,17203.0,139.4497,139.5072,139.4209,139.4497,17203.0
2023-12-13 10:00:00,145.4,145.45,145.37,145.38,51150.0,139.4497,139.4976,139.4209,139.4305,51150.0
2023-12-13 10:05:00,145.38,145.43,145.35,145.43,12703.0,139.4305,139.4785,139.4017,139.4785,12703.0
2023-12-13 10:10:00,145.44,145.48,145.4,145.48,38269.0,139.488,139.5264,139.4497,139.5264,38269.0
2023-12-13 10:15:00,145.48,145.52,145.45,145.51,111904.0,139.5264,139.5648,139.4976,139.5552,111904.0
2023-12-13 10:20:00,145.52,145.53,145.47,145.53,27914.0,139.5648,139.5744,139.5168,139.5744,27914.0
2023-12-13 10:25:00,145.54,145.58,145.51,145.57,51214.0,139.5839,139.6223,139.5552,139.6127,51214.0
2023-12-13 10:30:00,145.58,145.6,145.57,145.58,51979.0,139.6223,139.6415,139.6127,139.6223,51979.0
2023-12-13 10:35:00,145.57,145.6,145.55,145.59,18452.0,139.6127,139.6415,139.5935,139.6319,18452.0
2023-12-13 10:40:00,145.59,145.64,145.58,145.62,11825.0,139.6319,139.6799,139.6223,139.6607,11825.0
2023-12-13 10:45:00,145.63,145.72,145.61,145.72,12505.0,139.6703,139.7566,139.6511,139.7566,12505.0
2023-12-13 10:50:00,145.74,145.75,145.7,145.74,11942.0,139.7758,139.7854,139.7374,139.7758,11942.0
2023-12-13 10:55:00,145.74,145.77,145.69,145.71,10792.0,139.7758,139.8045,139.7278,139.747,10792.0
2023-12-13 11:00:00,145.72,145.75,145.7,145.71,8957.0,139.7566,139.7854,139.7374,139.747,8957.0
2023-12-13 11:05:00,145.72,145.76,145.7,145.76,9359.0,139.7566,139.7949,139.7374,139.7949,9359.0
2023-12-13 11:10:00,145.77,145.81,145.75,145.81,23121.0,139.8045,139.8429,139.7854,139.8429,23121.0
2023-12-13 11:15:00,145.81,145.82,145.79,145.82,11899.0,139.8429,139.8525,139.8237,139.8525,11899.0
2023-12-13 11:20:00,145.82,145.88,145.81,145.86,7082.0,139.8525,139.91,139.8429,139.8909,7082.0
2023-12-13 11:25:00,145.84,145.84,145.76,145.76,14229.0,139.8717,139.8717,139.7949,139.7949,14229.0
2023-12-13 11:30:00,145.77,145.81,145.75,145.81,53615.0,139.8045,139.8429,139.7854,139.8429,53615.0
2023-12-13 11:35:00,145.81,145.84,145.76,145.76,31092.0,139.8429,139.8717,139.7949,139.7949,31092.0
2023-12-13 11:40:00,145.77,145.77,145.72,145.72,20599.0,139.8045,139.8045,139.7566,139.7566,20599.0
2023-12-13 11:45:00,145.73,145.77,145.73,145.76,4501.0,139.7662,139.8045,139.7662,139.7949,4501.0
2023-12-13 11:50:00,145.75,145.79,145.74,145.79,14746.0,139.7854,139.8237,139.7758,139.8237,14746.0
2023-12-13 11:55:00,145.78,145.78,145.74,145.76,9276.0,139.8141,139.8141,139.7758,139.7949,9276.0
2023-12-13 12:00:00,145.76,145.77,145.72,145.73,17412.0,139.7949,139.8045,139.7566,139.7662,17412.0
2023-12-13 12:05:00,145.74,145.74,145.71,145.73,7858.0,139.7758,139.7758,139.747,139.7662,7858.0
2023-12-13 12:10:00,145.72,145.76,145.71,145.74,21208.0,139.7566,139.7949,139.747,139.7758,21208.0
2023-12-13 12:15:00,145.75,145.76,145.69,145.69,21267.0,139.7854,139.7949,139.7278,139.7278,21267.0
2023-12-13 12:20:00,145.69,145.71,145.66,145.66,14332.0,139.7278,139.747,139.699,139.699,14332.0
2023-12-13 12:25:00,145.67,145.69,145.66,145.67,7236.0,139.7086,139.7278,139.699,139.7086,7236.0
2023-12-13 12:30:00,145.68,145.75,145.65,145.75,16299.0,139.7182,139.7854,139.6894,139.7854,16299.0
2023-12-13 12:35:00,145.74,145.74,145.69,145.7,9358.0,139.7758,139.7758,139.7278,139.7374,9358.0
2023-12-13 12:40:00,145.73,145.74,145.69,145.71,8321.0,139.7662,139.7758,139.7278,139.747,8321.0
2023-12-13 12:45:00,145.71,145.73,145.7,145.72,4706.0,139.747,139.7662,139.7374,139.7566,4706.0
2023-12-13 12:50:00,145.73,145.77,145.73,145.74,31764.0,139.7662,139.8045,139.7662,139.7758,31764.0
2023-12-13 12:55:00,145.73,145.75,145.68,145.69,13501.0,139.7662,139.7854,139.7182,139.7278,13501.0
2023-12-13 13:00:00,145.7,145.7,145.62,145.62,7854.0,139.7374,139.7374,139.6607,139.6607,7854.0
2023-12-13 13:05:00,145.63,145.64,145.62,145.64,17654.0,139.6703,139.6799,139.6607,139.6799,17654.0
2023-12-13 13:10:00,145.63,145.64,145.6,145.63,12998.0,139.6703,139.6799,139.6415,139.6703,12998.0
2023-12-13 13:15:00,145.63,145.64,145.59,145.61,7452.0,139.6703,139.6799,139.6319,139.6511,7452.0
2023-12-13 13:20:00,145.62,145.62,145.59,145.59,8419.0,139.6607,139.6607,139.6319,139.6319,8419.0
2023-12-13 13:25:00,145.59,145.63,145.57,145.62,8712.0,139.6319,139.6703,139.6127,139.6607,8712.0
2023-12-13 13:30:00,145.61,145.62,145.58,145.6,8004.0,139.6511,139.6607,139.6223,139.6415,8004.0
2023-12-13 13:35:00,145.6,145.62,145.59,145.62,13821.0,139.6415,139.6607,139.6319,139.6607,13821.0
2023-12-13 13:40:00,145.62,145.62,145.57,145.59,17080.0,139.6607,139.6607,139.6127,139.6319,17080.0
2023-12-13 13:45:00,145.59,145.63,145.58,145.62,28336.0,139.6319,139.6703,139.6223,139.6607,28336.0
2023-12-13 13:50:00,145.62,145.69,145.62,145.69,7856.0,139.6607,139.7278,139.6607,139.7278,7856.0
2023-12-13 13:55:00,145.68,145.75,145.68,145.7,25237.0,139.7182,139.7854,139.7182,139.7374,25237.0
2023-12-13 14:00:00,145.76,146.37,145.75,146.37,43034.0,139.7949,140.38,139.7854,140.38,43034.0
2023-12-13 14:05:00,146.4,146.51,146.36,146.51,10366.0,140.4088,140.5143,140.3704,140.5143,10366.0
2023-12-13 14:10:00,146.5,146.64,146.48,146.6,44301.0,140.5047,140.6389,140.4855,140.6006,44301.0
2023-12-13 14:15:00,146.59,146.63,146.55,146.61,19775.0,140.591,140.6293,140.5526,140.6102,19775.0
2023-12-13 14:20:00,146.61,146.75,146.6,146.67,25774.0,140.6102,140.7444,140.6006,140.6677,25774.0
2023-12-13 14:25:00,146.67,146.69,146.59,146.69,33044.0,140.6677,140.6869,140.591,140.6869,33044.0
2023-12-13 14:30:00,146.7,146.83,146.62,146.83,38746.0,140.6965,140.8212,140.6198,140.8212,38746.0
2023-12-13 14:35:00,146.84,147.11,146.83,147.11,51828.0,140.8307,141.0897,140.8212,141.0897,51828.0
2023-12-13 14:40:00,147.16,147.31,147.15,147.29,51177.0,141.1377,141.2815,141.1281,141.2623,51177.0
2023-12-13 14:45:00,147.3,147.38,147.25,147.34,61683.0,141.2719,141.3486,141.224,141.3103,61683.0
2023-12-13 14:50:00,147.32,147.46,147.28,147.41,32252.0,141.2911,141.4254,141.2527,141.3774,32252.0
2023-12-13 14:55:00,147.4,147.65,147.4,147.58,63729.0,141.3678,141.6076,141.3678,141.5405,63729.0
2023-12-13 15:00:00,147.58,147.87,147.52,147.86,31969.0,141.5405,141.8186,141.4829,141.809,31969.0
2023-12-13 15:05:00,147.89,147.89,147.65,147.7,41849.0,141.8378,141.8378,141.6076,141.6556,41849.0
2023-12-13 15:10:00,147.69,147.69,147.47,147.57,67403.0,141.646,141.646,141.435,141.5309,67403.0
2023-12-13 15:15:00,147.56,147.63,147.48,147.49,27619.0,141.5213,141.5884,141.4446,141.4541,27619.0
2023-12-13 15:20:00,147.51,147.55,147.38,147.39,97835.0,141.4733,141.5117,141.3486,141.3582,97835.0
2023-12-13 15:25:00,147.39,147.53,147.33,147.51,31327.0,141.3582,141.4925,141.3007,141.4733,31327.0
2023-12-13 15:30:00,147.49,147.53,147.39,147.51,37036.0,141.4541,141.4925,141.3582,141.4733,37036.0
2023-12-13 15:35:00,147.5,147.82,147.5,147.81,56179.0,141.4637,141.7706,141.4637,141.7611,56179.0
2023-12-13 15:40:00,147.82,147.86,147.77,147.83,45813.0,141.7706,141.809,141.7227,141.7802,45813.0
2023-12-13 15:45:00,147.83,147.85,147.77,147.8,68148.0,141.7802,141.7994,141.7227,141.7515,68148.0
2023-12-13 15:50:00,147.8,147.85,147.67,147.77,61748.0,141.7515,141.7994,141.6268,141.7227,61748.0
2023-12-13 15:55:00,147.77,147.97,147.77,147.97,48040.0,141.7227,141.9145,141.7227,141.9145,48040.0
2023-12-14 09:30:00,148.93,149.25,148.75,149.22,66243.0,142.8352,143.1421,142.6626,143.1133,66243.0
2023-12-14 09:35:00,149.25,149.26,148.88,149.08,48001.0,143.1421,143.1517,142.7873,142.9791,48001.0
2023-12-14 09:40:00,149.09,149.55,149.08,149.55,22547.0,142.9887,143.4298,142.9791,143.4298,22547.0
2023-12-14 09:45:00,149.54,149.65,149.34,149.36,33132.0,143.4203,143.5258,143.2284,143.2476,33132.0
2023-12-14 09:50:00,149.37,149.4,149.22,149.22,40176.0,143.2572,143.286,143.1133,143.1133,40176.0
2023-12-14 09:55:00,149.22,149.44,149.22,149.41,30326.0,143.1133,143.3243,143.1133,143.2956,30326.0
2023-12-14 10:00:00,149.42,149.55,149.34,149.44,53713.0,143.3052,143.4298,143.2284,143.3243,53713.0
2023-12-14 10:05:00,149.43,149.43,149.29,149.34,25130.0,143.3148,143.3148,143.1805,143.2284,25130.0
2023-12-14 10:10:00,149.34,149.37,149.18,149.19,45900.0,143.2284,143.2572,143.075,143.0846,45900.0
2023-12-14 10:15:00,149.17,149.22,149.07,149.09,48562.0,143.0654,143.1133,142.9695,142.9887,48562.0
2023-12-14 10:20:00,149.1,149.29,149.08,149.26,49194.0,142.9983,143.1805,142.9791,143.1517,49194.0
2023-12-14 10:25:00,149.27,149.43,149.18,149.41,48888.0,143.1613,143.3148,143.075,143.2956,48888.0
2023-12-14 10:30:00,149.4,149.51,149.36,149.49,37689.0,143.286,143.3915,143.2476,143.3723,37689.0
2023-12-14 10:35:00,149.48,149.48,149.25,149.37,40409.0,143.3627,143.3627,143.1421,143.2572,40409.0
2023-12-14 10:40:00,149.39,149.43,149.33,149.4,15746.0,143.2764,143.3148,143.2188,143.286,15746.0
2023-12-14 10:45:00,149.4,149.4,149.27,149.35,23305.0,143.286,143.286,143.1613,143.238,23305.0
2023-12-14 10:50:00,149.36,149.52,149.34,149.48,67485.0,143.2476,143.4011,143.2284,143.3627,67485.0
2023-12-14 10:55:00,149.49,149.55,149.39,149.49,30502.0,143.3723,143.4298,143.2764,143.3723,30502.0
2023-12-14 11:00:00,149.48,149.53,149.44,149.46,30503.0,143.3627,143.4107,143.3243,143.3435,30503.0
2023-12-14 11:05:00,149.47,149.49,149.41,149.42,45861.0,143.3531,143.3723,143.2956,143.3052,45861.0
2023-12-14 11:10:00,149.44,149.54,149.28,149.28,14868.0,143.3243,143.4203,143.1709,143.1709,14868.0
2023-12-14 11:15:00,149.28,149.37,149.22,149.35,26858.0,143.1709,143.2572,143.1133,143.238,26858.0
2023-12-14 11:20:00,149.35,149.36,149.26,149.33,17938.0,143.238,143.2476,143.1517,143.2188,17938.0
2023-12-14 11:25:00,149.32,149.39,149.29,149.38,13301.0,143.2093,143.2764,143.1805,143.2668,13301.0
2023-12-14 11:30:00,149.38,149.47,149.34,149.37,23156.0,143.2668,143.3531,143.2284,143.2572,23156.0
2023-12-14 11:35:00,149.36,149.41,149.3,149.41,24700.0,143.2476,143.2956,143.1901,143.2956,24700.0
2023-12-14 11:40:00,149.41,149.57,149.4,149.56,11328.0,143.2956,143.449,143.286,143.4394,11328.0
2023-12-14 11:45:00,149.58,149.62,149.57,149.59,11398.0,143.4586,143.497,143.449,143.4682,11398.0
2023-12-14 11:50:00,149.6,149.65,149.59,149.62,25163.0,143.4778,143.5258,143.4682,143.497,25163.0
2023-12-14 11:55:00,149.62,149.64,149.58,149.64,12582.0,143.497,143.5162,143.4586,143.5162,12582.0
2023-12-14 12:00:00,149.65,149.78,149.64,149.76,23544.0,143.5258,143.6504,143.5162,143.6313,23544.0
2023-12-14 12:05:00,149.76,149.81,149.75,149.8,11570.0,143.6313,143.6792,143.6217,143.6696,11570.0
2023-12-14 12:10:00,149.8,149.9,149.79,149.89,27835.0,143.6696,143.7655,143.66,143.7559,27835.0
2023-12-14 12:15:00,149.89,149.91,149.78,149.81,22660.0,143.7559,143.7751,143.6504,143.6792,22660.0
2023-12-14 12:20:00,149.81,149.88,149.8,149.81,14863.0,143.6792,143.7463,143.6696,143.6792,14863.0
2023-12-14 12:25:00,149.83,149.87,149.8,149.86,8748.0,143.6984,143.7367,143.6696,143.7272,8748.0
2023-12-14 12:30:00,149.86,149.89,149.84,149.88,13913.0,143.7272,143.7559,143.708,143.7463,13913.0
2023-12-14 12:35:00,149.89,149.89,149.81,149.82,62229.0,143.7559,143.7559,143.6792,143.6888,62229.0
2023-12-14 12:40:00,149.82,149.94,149.82,149.9,9738.0,143.6888,143.8039,143.6888,143.7655,9738.0
2023-12-14 12:45:00,149.89,149.91,149.83,149.91,39135.0,143.7559,143.7751,143.6984,143.7751,39135.0
2023-12-14 12:50:00,149.92,149.95,149.8,149.84,10973.0,143.7847,143.8135,143.6696,143.708,10973.0
2023-12-14 12:55:00,149.8,149.8,149.67,149.67,36253.0,143.6696,143.6696,143.5449,143.5449,36253.0
2023-12-14 13:00:00,149.64,149.64,149.5,149.51,33380.0,143.5162,143.5162,143.3819,143.3915,33380.0
2023-12-14 13:05:00,149.51,149.56,149.47,149.51,26337.0,143.3915,143.4394,143.3531,143.3915,26337.0
2023-12-14 13:10:00,149.51,149.58,149.51,149.58,8741.0,143.3915,143.4586,143.3915,143.4586,8741.0
2023-12-14 13:15:00,149.59,149.62,149.53,149.61,16414.0,143.4682,143.497,143.4107,143.4874,16414.0
2023-12-14 13:20:00,149.6,149.62,149.57,149.58,15403.0,143.4778,143.497,143.449,143.4586,15403.0
2023-12-14 13:25:00,149.58,149.6,149.44,149.44,164866.0,143.4586,143.4778,143.3243,143.3243,164866.0
2023-12-14 13:30:00,149.46,149.47,149.41,149.43,14871.0,143.3435,143.3531,143.2956,143.3148,14871.0
2023-12-14 13:35:00,149.42,149.43,149.38,149.42,15163.0,143.3052,143.3148,143.2668,143.3052,15163.0
2023-12-14 13:40:00,149.42,149.44,149.38,149.41,31675.0,143.3052,143.3243,143.2668,143.2956,31675.0
2023-12-14 13:45:00,149.43,149.47,149.36,149.38,19421.0,143.3148,143.3531,143.2476,143.2668,19421.0
2023-12-14 13:50:00,149.37,149.37,149.03,149.09,22604.0,143.2572,143.2572,142.9311,142.9887,22604.0
2023-12-14 13:55:00,149.09,149.27,149.09,149.24,25315.0,142.9887,143.1613,142.9887,143.1325,25315.0
2023-12-14 14:00:00,149.25,149.32,149.23,149.24,83769.0,143.1421,143.2093,143.1229,143.1325,83769.0
2023-12-14 14:05:00,149.22,149.25,149.19,149.2,32792.0,143.1133,143.1421,143.0846,143.0942,32792.0
2023-12-14 14:10:00,149.19,149.31,149.13,149.28,85828.0,143.0846,143.1997,143.027,143.1709,85828.0
2023-12-14 14:15:00,149.27,149.32,149.24,149.31,15322.0,143.1613,143.2093,143.1325,143.1997,15322.0
2023-12-14 14:20:00,149.31,149.32,149.26,149.32,18484.0,143.1997,143.2093,143.1517,143.2093,18484.0
2023-12-14 14:25:00,149.32,149.32,149.24,149.26,30398.0,143.2093,143.2093,143.1325,143.1517,30398.0
2023-12-14 14:30:00,149.27,149.33,149.24,149.31,20106.0,143.1613,143.2188,143.1325,143.1997,20106.0
2023-12-14 14:35:00,149.32,149.33,149.24,149.25,31207.0,143.2093,143.2188,143.1325,143.1421,31207.0
2023-12-14 14:40:00,149.24,149.32,149.2,149.3,23689.0,143.1325,143.2093,143.0942,143.1901,23689.0
2023-12-14 14:45:00,149.31,149.32,149.29,149.3,12649.0,143.1997,143.2093,143.1805,143.1901,12649.0
2023-12-14 14:50:00,149.3,149.3,149.21,149.21,13634.0,143.1901,143.1901,143.1038,143.1038,13634.0
2023-12-14 14:55:00,149.24,149.36,149.23,149.34,13437.0,143.1325,143.2476,143.1229,143.2284,13437.0
2023-12-14 15:00:00,149.34,149.36,149.31,149.32,43087.0,143.2284,143.2476,143.1997,143.2093,43087.0
2023-12-14 15:05:00,149.28,149.36,149.27,149.36,18256.0,143.1709,143.2476,143.1613,143.2476,18256.0
2023-12-14 15:10:00,149.37,149.39,149.31,149.34,82984.0,143.2572,143.2764,143.1997,143.2284,82984.0
2023-12-14 15:15:00,149.33,149.38,149.26,149.35,37113.0,143.2188,143.2668,143.1517,143.238,37113.0
2023-12-14 15:20:00,149.35,149.4,149.33,149.38,17134.0,143.238,143.286,143.2188,143.2668,17134.0
2023-12-14 15:25:00,149.37,149.43,149.34,149.35,17010.0,143.2572,143.3148,143.2284,143.238,17010.0
2023-12-14 15:30:00,149.36,149.39,149.31,149.31,34509.0,143.2476,143.2764,143.1997,143.1997,34509.0
2023-12-14 15:35:00,149.29,149.36,149.28,149.28,17708.0,143.1805,143.2476,143.1709,143.1709,17708.0
2023-12-14 15:40:00,149.3,149.3,149.21,149.22,42801.0,143.1901,143.1901,143.1038,143.1133,42801.0
2023-12-14 15:45:00,149.22,149.29,149.13,149.2,32788.0,143.1133,143.1805,143.027,143.0942,32788.0
2023-12-14 15:50:00,149.2,149.32,149.2,149.22,24791.0,143.0942,143.2093,143.0942,143.1133,24791.0
2023-12-14 15:55:00,149.23,149.41,149.2,149.4,77009.0,143.1229,143.2956,143.0942,143.286,77009.0
2023-12-15 09:30:00,148.49,149.09,148.3,148.83,93777.0,142.4132,142.9887,142.231,142.7393,93777.0
2023-12-15 09:35:00,148.85,148.89,148.46,148.48,36075.0,142.7585,142.7969,142.3845,142.4036,36075.0
2023-12-15 09:40:00,148.47,148.73,148.47,148.52,26632.0,142.394,142.6434,142.394,142.442,26632.0
2023-12-15 09:45:00,148.51,148.71,148.49,148.64,42430.0,142.4324,142.6242,142.4132,142.5571,42430.0
2023-12-15 09:50:00,148.67,148.72,148.5,148.68,37414.0,142.5859,142.6338,142.4228,142.5954,37414.0
2023-12-15 09:55:00,148.66,148.73,148.47,148.49,16580.0,142.5763,142.6434,142.394,142.4132,16580.0
2023-12-15 10:00:00,148.55,148.67,148.55,148.59,26657.0,142.4708,142.5859,142.4708,142.5091,26657.0
2023-12-15 10:05:00,148.62,148.69,148.59,148.66,18725.0,142.5379,142.605,142.5091,142.5763,18725.0
2023-12-15 10:10:00,148.67,148.7,148.57,148.64,20267.0,142.5859,142.6146,142.49,142.5571,20267.0
2023-12-15 10:15:00,148.67,148.68,148.57,148.59,20346.0,142.5859,142.5954,142.49,142.5091,20346.0
2023-12-15 10:20:00,148.58,148.67,148.57,148.6,25539.0,142.4995,142.5859,142.49,142.5187,25539.0
2023-12-15 10:25:00,148.63,148.8,148.61,148.73,19802.0,142.5475,142.7105,142.5283,142.6434,19802.0
2023-12-15 10:30:00,148.69,148.78,148.65,148.77,16001.0,142.605,142.6914,142.5667,142.6818,16001.0
2023-12-15 10:35:00,148.77,148.79,148.72,148.77,20335.0,142.6818,142.7009,142.6338,142.6818,20335.0
2023-12-15 10:40:00,148.76,148.78,148.67,148.68,18135.0,142.6722,142.6914,142.5859,142.5954,18135.0
2023-12-15 10:45:00,148.67,148.74,148.64,148.73,20206.0,142.5859,142.653,142.5571,142.6434,20206.0
2023-12-15 10:50:00,148.76,148.87,148.73,148.86,25807.0,142.6722,142.7777,142.6434,142.7681,25807.0
2023-12-15 10:55:00,148.86,148.95,148.83,148.87,41190.0,142.7681,142.8544,142.7393,142.7777,41190.0
2023-12-15 11:00:00,148.91,148.99,148.9,148.92,42732.0,142.816,142.8928,142.8064,142.8256,42732.0
2023-12-15 11:05:00,148.93,148.94,148.76,148.79,23215.0,142.8352,142.8448,142.6722,142.7009,23215.0
2023-12-15 11:10:00,148.81,148.9,148.72,148.87,18804.0,142.7201,142.8064,142.6338,142.7777,18804.0
2023-12-15 11:15:00,148.86,148.88,148.79,148.84,19466.0,142.7681,142.7873,142.7009,142.7489,19466.0
2023-12-15 11:20:00,148.84,148.84,148.78,148.84,11618.0,142.7489,142.7489,142.6914,142.7489,11618.0
2023-12-15 11:25:00,148.82,148.91,148.82,148.89,18557.0,142.7297,142.816,142.7297,142.7969,18557.0
2023-12-15 11:30:00,148.88,148.91,148.84,148.88,10477.0,142.7873,142.816,142.7489,142.7873,10477.0
2023-12-15 11:35:00,148.88,148.93,148.75,148.76,19804.0,142.7873,142.8352,142.6626,142.6722,19804.0
2023-12-15 11:40:00,148.78,148.79,148.75,148.78,16811.0,142.6914,142.7009,142.6626,142.6914,16811.0
2023-12-15 11:45:00,148.77,148.79,148.72,148.76,18481.0,142.6818,142.7009,142.6338,142.6722,18481.0
2023-12-15 11:50:00,148.76,148.81,148.75,148.76,36747.0,142.6722,142.7201,142.6626,142.6722,36747.0
2023-12-15 11:55:00,148.75,148.77,148.72,148.77,18083.0,142.6626,142.6818,142.6338,142.6818,18083.0
2023-12-15 12:00:00,148.77,148.81,148.71,148.73,18468.0,142.6818,142.7201,142.6242,142.6434,18468.0
2023-12-15 12:05:00,148.74,148.82,148.72,148.8,22704.0,142.653,142.7297,142.6338,142.7105,22704.0
2023-12-15 12:10:00,148.8,148.85,148.75,148.75,8669.0,142.7105,142.7585,142.6626,142.6626,8669.0
2023-12-15 12:15:00,148.74,148.8,148.74,148.79,12662.0,142.653,142.7105,142.653,142.7009,12662.0
2023-12-15 12:20:00,148.8,148.82,148.72,148.76,16611.0,142.7105,142.7297,142.6338,142.6722,16611.0
2023-12-15 12:25:00,148.78,148.82,148.77,148.8,29414.0,142.6914,142.7297,142.6818,142.7105,29414.0
2023-12-15 12:30:00,148.81,148.82,148.76,148.78,16610.0,142.7201,142.7297,142.6722,142.6914,16610.0
2023-12-15 12:35:00,148.76,148.76,148.69,148.72,18674.0,142.6722,142.6722,142.605,142.6338,18674.0
2023-12-15 12:40:00,148.7,148.71,148.66,148.67,7326.0,142.6146,142.6242,142.5763,142.5859,7326.0
2023-12-15 12:45:00,148.67,148.73,148.6,148.71,29137.0,142.5859,142.6434,142.5187,142.6242,29137.0
2023-12-15 12:50:00,148.71,148.74,148.64,148.64,9570.0,142.6242,142.653,142.5571,142.5571,9570.0
2023-12-15 12:55:00,148.65,148.67,148.6,148.63,15575.0,142.5667,142.5859,142.5187,142.5475,15575.0
2023-12-15 13:00:00,148.64,148.66,148.6,148.65,33695.0,142.5571,142.5763,142.5187,142.5667,33695.0
2023-12-15 13:05:00,148.63,148.65,148.59,148.61,21495.0,142.5475,142.5667,142.5091,142.5283,21495.0
2023-12-15 13:10:00,148.61,148.63,148.53,148.56,14252.0,142.5283,142.5475,142.4516,142.4804,14252.0
2023-12-15 13:15:00,148.56,148.61,148.53,148.57,15289.0,142.4804,142.5283,142.4516,142.49,15289.0
2023-12-15 13:20:00,148.57,148.66,148.57,148.64,12290.0,142.49,142.5763,142.49,142.5571,12290.0
2023-12-15 13:25:00,148.62,148.66,148.58,148.65,16452.0,142.5379,142.5763,142.4995,142.5667,16452.0
2023-12-15 13:30:00,148.65,148.69,148.6,148.64,14055.0,142.5667,142.605,142.5187,142.5571,14055.0
2023-12-15 13:35:00,148.63,148.64,148.51,148.55,26625.0,142.5475,142.5571,142.4324,142.4708,26625.0
2023-12-15 13:40:00,148.53,148.54,148.38,148.39,51187.0,142.4516,142.4612,142.3077,142.3173,51187.0
2023-12-15 13:45:00,148.37,148.46,148.33,148.45,29323.0,142.2981,142.3845,142.2598,142.3749,29323.0
2023-12-15 13:50:00,148.47,148.51,148.37,148.42,51781.0,142.394,142.4324,142.2981,142.3461,51781.0
2023-12-15 13:55:00,148.42,148.45,148.34,148.37,28693.0,142.3461,142.3749,142.2694,142.2981,28693.0
2023-12-15 14:00:00,148.35,148.37,148.31,148.36,11492.0,142.279,142.2981,142.2406,142.2885,11492.0
2023-12-15 14:05:00,148.34,148.34,148.24,148.24,14906.0,142.2694,142.2694,142.1735,142.1735,14906.0
2023-12-15 14:10:00,148.25,148.34,148.2,148.31,23294.0,142.183,142.2694,142.1351,142.2406,23294.0
2023-12-15 14:15:00,148.32,148.43,148.32,148.39,18201.0,142.2502,142.3557,142.2502,142.3173,18201.0
2023-12-15 14:20:00,148.37,148.39,148.33,148.33,11559.0,142.2981,142.3173,142.2598,142.2598,11559.0
2023-12-15 14:25:00,148.32,148.33,148.22,148.22,23522.0,142.2502,142.2598,142.1543,142.1543,23522.0
2023-12-15 14:30:00,148.25,148.32,148.25,148.3,14608.0,142.183,142.2502,142.183,142.231,14608.0
2023-12-15 14:35:00,148.29,148.37,148.29,148.37,9743.0,142.2214,142.2981,142.2214,142.2981,9743.0
2023-12-15 14:40:00,148.39,148.43,148.34,148.39,11478.0,142.3173,142.3557,142.2694,142.3173,11478.0
2023-12-15 14:45:00,148.4,148.42,148.35,148.37,66469.0,142.3269,142.3461,142.279,142.2981,66469.0
2023-12-15 14:50:00,148.39,148.42,148.34,148.34,26841.0,142.3173,142.3461,142.2694,142.2694,26841.0
2023-12-15 14:55:00,148.35,148.35,148.23,148.35,40955.0,142.279,142.279,142.1639,142.279,40955.0
2023-12-15 15:00:00,148.36,148.42,148.35,148.38,19970.0,142.2885,142.3461,142.279,142.3077,19970.0
2023-12-15 15:05:00,148.38,148.38,148.3,148.3,21766.0,142.3077,142.3077,142.231,142.231,21766.0
2023-12-15 15:10:00,148.31,148.38,148.3,148.34,17515.0,142.2406,142.3077,142.231,142.2694,17515.0
2023-12-15 15:15:00,148.33,148.4,148.31,148.37,36443.0,142.2598,142.3269,142.2406,142.2981,36443.0
2023-12-15 15:20:00,148.36,148.44,148.34,148.4,80923.0,142.2885,142.3653,142.2694,142.3269,80923.0
2023-12-15 15:25:00,148.41,148.47,148.4,148.43,13953.0,142.3365,142.394,142.3269,142.3557,13953.0
2023-12-15 15:30:00,148.43,148.46,148.36,148.41,19619.0,142.3557,142.3845,142.2885,142.3365,19619.0
2023-12-15 15:35:00,148.41,148.41,148.24,148.27,36582.0,142.3365,142.3365,142.1735,142.2022,36582.0
2023-12-15 15:40:00,148.27,148.29,148.22,148.25,30418.0,142.2022,142.2214,142.1543,142.183,30418.0
2023-12-15 15:45:00,148.27,148.31,148.23,148.28,64079.0,142.2022,142.2406,142.1639,142.2118,64079.0
2023-12-15 15:50:00,148.29,148.78,148.29,148.74,48245.0,142.2214,142.6914,142.2214,142.653,48245.0
2023-12-15 15:55:00,148.75,148.82,148.57,148.57,52560.0,142.6626,142.7297,142.49,142.49,52560.0
2023-12-18 09:30:00,149.21,149.32,149.02,149.06,104633.0,143.1038,143.2093,142.9215,142.9599,104633.0
2023-12-18 09:35:00,149.05,149.22,148.97,149.17,34440.0,142.9503,143.1133,142.8736,143.0654,34440.0
2023-12-18 09:40:00,149.17,149.18,148.98,149.1,25953.0,143.0654,143.075,142.8832,142.9983,25953.0
2023-12-18 09:45:00,149.11,149.3,149.11,149.21,24496.0,143.0079,143.1901,143.0079,143.1038,24496.0
2023-12-18 09:50:00,149.2,149.26,149.04,149.05,20291.0,143.0942,143.1517,142.9407,142.9503,20291.0
2023-12-18 09:55:00,149.05,149.07,148.94,149.05,9577.0,142.9503,142.9695,142.8448,142.9503,9577.0
2023-12-18 10:00:00,149.08,149.16,149.05,149.07,22817.0,142.9791,143.0558,142.9503,142.9695,22817.0
2023-12-18 10:05:00,149.05,149.12,149.02,149.05,16101.0,142.9503,143.0174,142.9215,142.9503,16101.0
2023-12-18 10:10:00,149.06,149.14,149.03,149.03,63352.0,142.9599,143.0366,142.9311,142.9311,63352.0
2023-12-18 10:15:00,149.04,149.04,148.93,148.94,21199.0,142.9407,142.9407,142.8352,142.8448,21199.0
2023-12-18 10:20:00,148.94,148.99,148.88,148.98,26454.0,142.8448,142.8928,142.7873,142.8832,26454.0
2023-12-18 10:25:00,148.99,148.99,148.94,148.96,20649.0,142.8928,142.8928,142.8448,142.864,20649.0
2023-12-18 10:30:00,148.97,149.02,148.94,149.02,28043.0,142.8736,142.9215,142.8448,142.9215,28043.0
2023-12-18 10:35:00,149.02,149.05,148.97,148.97,20211.0,142.9215,142.9503,142.8736,142.8736,20211.0
2023-12-18 10:40:00,148.98,149.05,148.94,149.05,24148.0,142.8832,142.9503,142.8448,142.9503,24148.0
2023-12-18 10:45:00,149.02,149.05,148.96,149.03,43432.0,142.9215,142.9503,142.864,142.9311,43432.0
2023-12-18 10:50:00,149.02,149.02,148.91,148.94,24254.0,142.9215,142.9215,142.816,142.8448,24254.0
2023-12-18 10:55:00,148.94,149.06,148.93,149.05,12839.0,142.8448,142.9599,142.8352,142.9503,12839.0
2023-12-18 11:00:00,149.06,149.07,148.99,149.02,12661.0,142.9599,142.9695,142.8928,142.9215,12661.0
2023-12-18 11:05:00,149.01,149.1,149.0,149.1,6706.0,142.9119,142.9983,142.9024,142.9983,6706.0
2023-12-18 11:10:00,149.11,149.2,149.1,149.17,16175.0,143.0079,143.0942,142.9983,143.0654,16175.0
2023-12-18 11:15:00,149.18,149.3,149.17,149.3,11179.0,143.075,143.1901,143.0654,143.1901,11179.0
2023-12-18 11:20:00,149.3,149.37,149.25,149.3,99077.0,143.1901,143.2572,143.1421,143.1901,99077.0
2023-12-18 11:25:00,149.3,149.37,149.3,149.36,6200.0,143.1901,143.2572,143.1901,143.2476,6200.0
2023-12-18 11:30:00,149.34,149.38,149.29,149.32,16588.0,143.2284,143.2668,143.1805,143.2093,16588.0
2023-12-18 11:35:00,149.33,149.33,149.27,149.32,10478.0,143.2188,143.2188,143.1613,143.2093,10478.0
2023-12-18 11:40:00,149.3,149.33,149.26,149.26,5461.0,143.1901,143.2188,143.1517,143.1517,5461.0
2023-12-18 11:45:00,149.25,149.3,149.22,149.27,18330.0,143.1421,143.1901,143.1133,143.1613,18330.0
2023-12-18 11:50:00,149.29,149.32,149.26,149.3,15305.0,143.1805,143.2093,143.1517,143.1901,15305.0
2023-12-18 11:55:00,149.3,149.32,149.26,149.27,6411.0,143.1901,143.2093,143.1517,143.1613,6411.0
2023-12-18 12:00:00,149.31,149.33,149.29,149.31,12836.0,143.1997,143.2188,143.1805,143.1997,12836.0
2023-12-18 12:05:00,149.31,149.31,149.26,149.28,16649.0,143.1997,143.1997,143.1517,143.1709,16649.0
2023-12-18 12:10:00,149.28,149.36,149.19,149.32,21848.0,143.1709,143.2476,143.0846,143.2093,21848.0
2023-12-18 12:15:00,149.33,149.39,149.33,149.37,30950.0,143.2188,143.2764,143.2188,143.2572,30950.0
2023-12-18 12:20:00,149.4,149.4,149.33,149.33,19959.0,143.286,143.286,143.2188,143.2188,19959.0
2023-12-18 12:25:00,149.33,149.39,149.32,149.39,12987.0,143.2188,143.2764,143.2093,143.2764,12987.0
2023-12-18 12:30:00,149.39,149.41,149.34,149.34,10756.0,143.2764,143.2956,143.2284,143.2284,10756.0
2023-12-18 12:35:00,149.33,149.34,149.29,149.3,5827.0,143.2188,143.2284,143.1805,143.1901,5827.0
2023-12-18 12:40:00,149.3,149.36,149.27,149.35,12776.0,143.1901,143.2476,143.1613,143.238,12776.0
2023-12-18 12:45:00,149.35,149.35,149.29,149.3,41040.0,143.238,143.238,143.1805,143.1901,41040.0
2023-12-18 12:50:00,149.28,149.28,149.18,149.19,6424.0,143.1709,143.1709,143.075,143.0846,6424.0
2023-12-18 12:55:00,149.18,149.25,149.15,149.25,10184.0,143.075,143.1421,143.0462,143.1421,10184.0
2023-12-18 13:00:00,149.23,149.23,149.1,149.11,20736.0,143.1229,143.1229,142.9983,143.0079,20736.0
2023-12-18 13:05:00,149.1,149.18,149.1,149.18,12800.0,142.9983,143.075,142.9983,143.075,12800.0
2023-12-18 13:10:00,149.17,149.2,149.15,149.19,7028.0,143.0654,143.0942,143.0462,143.0846,7028.0
2023-12-18 13:15:00,149.17,149.2,149.14,149.19,26333.0,143.0654,143.0942,143.0366,143.0846,26333.0
2023-12-18 13:20:00,149.18,149.2,149.13,149.14,17417.0,143.075,143.0942,143.027,143.0366,17417.0
2023-12-18 13:25:00,149.14,149.17,149.14,149.16,6085.0,143.0366,143.0654,143.0366,143.0558,6085.0
2023-12-18 13:30:00,149.16,149.18,149.13,149.14,9039.0,143.0558,143.075,143.027,143.0366,9039.0
2023-12-18 13:35:00,149.14,149.15,149.09,149.09,25822.0,143.0366,143.0462,142.9887,142.9887,25822.0
2023-12-18 13:40:00,149.11,149.11,149.06,149.08,10553.0,143.0079,143.0079,142.9599,142.9791,10553.0
2023-12-18 13:45:00,149.07,149.1,149.06,149.1,23217.0,142.9695,142.9983,142.9599,142.9983,23217.0
2023-12-18 13:50:00,149.1,149.12,149.09,149.1,8834.0,142.9983,143.0174,142.9887,142.9983,8834.0
2023-12-18 13:55:00,149.07,149.1,149.06,149.1,8104.0,142.9695,142.9983,142.9599,142.9983,8104.0
2023-12-18 14:00:00,149.12,149.15,149.11,149.13,11078.0,143.0174,143.0462,143.0079,143.027,11078.0
2023-12-18 14:05:00,149.13,149.14,149.06,149.07,54720.0,143.027,143.0366,142.9599,142.9695,54720.0
2023-12-18 14:10:00,149.05,149.07,149.02,149.04,16929.0,142.9503,142.9695,142.9215,142.9407,16929.0
2023-12-18 14:15:00,149.03,149.06,149.03,149.06,28934.0,142.9311,142.9599,142.9311,142.9599,28934.0
2023-12-18 14:20:00,149.04,149.2,149.03,149.17,20600.0,142.9407,143.0942,142.9311,143.0654,20600.0
2023-12-18 14:25:00,149.17,149.18,148.98,149.04,218958.0,143.0654,143.075,142.8832,142.9407,218958.0
2023-12-18 14:30:00,149.05,149.05,148.94,148.96,68493.0,142.9503,142.9503,142.8448,142.864,68493.0
2023-12-18 14:35:00,148.96,149.04,148.96,148.99,23346.0,142.864,142.9407,142.864,142.8928,23346.0
2023-12-18 14:40:00,148.97,149.09,148.97,149.08,81581.0,142.8736,142.9887,142.8736,142.9791,81581.0
2023-12-18 14:45:00,149.07,149.09,149.03,149.04,11185.0,142.9695,142.9887,142.9311,142.9407,11185.0
2023-12-18 14:50:00,149.05,149.09,149.04,149.09,20560.0,142.9503,142.9887,142.9407,142.9887,20560.0
2023-12-18 14:55:00,149.09,149.1,149.03,149.05,16005.0,142.9887,142.9983,142.9311,142.9503,16005.0
2023-12-18 15:00:00,149.04,149.07,149.0,149.04,39107.0,142.9407,142.9695,142.9024,142.9407,39107.0
2023-12-18 15:05:00,149.05,149.07,148.96,148.98,43754.0,142.9503,142.9695,142.864,142.8832,43754.0
2023-12-18 15:10:00,148.98,149.04,148.96,149.02,10429.0,142.8832,142.9407,142.864,142.9215,10429.0
2023-12-18 15:15:00,149.02,149.05,148.99,149.0,18210.0,142.9215,142.9503,142.8928,142.9024,18210.0
2023-12-18 15:20:00,148.99,149.1,148.98,149.07,73399.0,142.8928,142.9983,142.8832,142.9695,73399.0
2023-12-18 15:25:00,149.07,149.08,149.05,149.05,17833.0,142.9695,142.9791,142.9503,142.9503,17833.0
2023-12-18 15:30:00,149.05,149.06,148.99,149.05,19936.0,142.9503,142.9599,142.8928,142.9503,19936.0
2023-12-18 15:35:00,149.04,149.05,148.99,149.02,17515.0,142.9407,142.9503,142.8928,142.9215,17515.0
2023-12-18 15:40:00,149.03,149.05,148.99,149.02,45871.0,142.9311,142.9503,142.8928,142.9215,45871.0
2023-12-18 15:45:00,149.01,149.01,148.96,149.01,62150.0,142.9119,142.9119,142.864,142.9119,62150.0
2023-12-18 15:50:00,149.01,149.03,148.94,149.02,32788.0,142.9119,142.9311,142.8448,142.9215,32788.0
2023-12-18 15:55:00,149.01,149.03,148.92,148.92,28865.0,142.9119,142.9311,142.8256,142.8256,28865.0
2023-12-19 09:30:00,149.18,149.23,149.0,149.16,105809.0,143.075,143.1229,142.9024,143.0558,105809.0
2023-12-19 09:35:00,149.13,149.33,149.13,149.18,65288.0,143.027,143.2188,143.027,143.075,65288.0
2023-12-19 09:40:00,149.18,149.31,149.15,149.29,26872.0,143.075,143.1997,143.0462,143.1805,26872.0
2023-12-19 09:45:00,149.28,149.51,149.24,149.5,36163.0,143.1709,143.3915,143.1325,143.3819,36163.0
2023-12-19 09:50:00,149.5,149.53,149.47,149.53,23438.0,143.3819,143.4107,143.3531,143.4107,23438.0
2023-12-19 09:55:00,149.53,149.55,149.46,149.51,24284.0,143.4107,143.4298,143.3435,143.3915,24284.0
2023-12-19 10:00:00,149.52,149.52,149.42,149.5,41743.0,143.4011,143.4011,143.3052,143.3819,41743.0
2023-12-19 10:05:00,149.51,149.54,149.47,149.5,24238.0,143.3915,143.4203,143.3531,143.3819,24238.0
2023-12-19 10:10:00,149.5,149.53,149.47,149.5,29115.0,143.3819,143.4107,143.3531,143.3819,29115.0
2023-12-19 10:15:00,149.49,149.54,149.45,149.53,18112.0,143.3723,143.4203,143.3339,143.4107,18112.0
2023-12-19 10:20:00,149.52,149.62,149.52,149.61,16084.0,143.4011,143.497,143.4011,143.4874,16084.0
2023-12-19 10:25:00,149.61,149.63,149.51,149.51,14039.0,143.4874,143.5066,143.3915,143.3915,14039.0
2023-12-19 10:30:00,149.5,149.54,149.45,149.52,55265.0,143.3819,143.4203,143.3339,143.4011,55265.0
2023-12-19 10:35:00,149.51,149.62,149.47,149.62,17720.0,143.3915,143.497,143.3531,143.497,17720.0
2023-12-19 10:40:00,149.63,149.69,149.59,149.63,14142.0,143.5066,143.5641,143.4682,143.5066,14142.0
2023-12-19 10:45:00,149.61,149.66,149.61,149.62,16717.0,143.4874,143.5353,143.4874,143.497,16717.0
2023-12-19 10:50:00,149.63,149.63,149.57,149.58,10975.0,143.5066,143.5066,143.449,143.4586,10975.0
2023-12-19 10:55:00,149.59,149.65,149.57,149.65,25380.0,143.4682,143.5258,143.449,143.5258,25380.0
2023-12-19 11:00:00,149.64,149.67,149.62,149.64,14133.0,143.5162,143.5449,143.497,143.5162,14133.0
2023-12-19 11:05:00,149.64,149.72,149.63,149.72,10180.0,143.5162,143.5929,143.5066,143.5929,10180.0
2023-12-19 11:10:00,149.71,149.77,149.7,149.76,13811.0,143.5833,143.6408,143.5737,143.6313,13811.0
2023-12-19 11:15:00,149.77,149.81,149.74,149.78,38430.0,143.6408,143.6792,143.6121,143.6504,38430.0
2023-12-19 11:20:00,149.77,149.8,149.76,149.78,14939.0,143.6408,143.6696,143.6313,143.6504,14939.0
2023-12-19 11:25:00,149.77,149.78,149.74,149.75,15668.0,143.6408,143.6504,143.6121,143.6217,15668.0
2023-12-19 11:30:00,149.74,149.74,149.64,149.64,20719.0,143.6121,143.6121,143.5162,143.5162,20719.0
2023-12-19 11:35:00,149.65,149.75,149.64,149.75,14706.0,143.5258,143.6217,143.5162,143.6217,14706.0
2023-12-19 11:40:00,149.75,149.8,149.73,149.77,6887.0,143.6217,143.6696,143.6025,143.6408,6887.0
2023-12-19 11:45:00,149.8,149.8,149.74,149.76,6604.0,143.6696,143.6696,143.6121,143.6313,6604.0
2023-12-19 11:50:00,149.76,149.79,149.74,149.78,13324.0,143.6313,143.66,143.6121,143.6504,13324.0
2023-12-19 11:55:00,149.77,149.77,149.69,149.71,6038.0,143.6408,143.6408,143.5641,143.5833,6038.0
2023-12-19 12:00:00,149.69,149.73,149.66,149.72,9520.0,143.5641,143.6025,143.5353,143.5929,9520.0
2023-12-19 12:05:00,149.72,149.78,149.71,149.75,17612.0,143.5929,143.6504,143.5833,143.6217,17612.0
2023-12-19 12:10:00,149.76,149.76,149.67,149.68,7215.0,143.6313,143.6313,143.5449,143.5545,7215.0
2023-12-19 12:15:00,149.68,149.69,149.65,149.68,15672.0,143.5545,143.5641,143.5258,143.5545,15672.0
2023-12-19 12:20:00,149.68,149.7,149.64,149.69,68664.0,143.5545,143.5737,143.5162,143.5641,68664.0
2023-12-19 12:25:00,149.69,149.69,149.65,149.68,39194.0,143.5641,143.5641,143.5258,143.5545,39194.0
2023-12-19 12:30:00,149.67,149.74,149.66,149.73,8289.0,143.5449,143.6121,143.5353,143.6025,8289.0
2023-12-19 12:35:00,149.74,149.76,149.71,149.72,12359.0,143.6121,143.6313,143.5833,143.5929,12359.0
2023-12-19 12:40:00,149.73,149.75,149.7,149.74,8200.0,143.6025,143.6217,143.5737,143.6121,8200.0
2023-12-19 12:45:00,149.74,149.77,149.73,149.73,6141.0,143.6121,143.6408,143.6025,143.6025,6141.0
2023-12-19 12:50:00,149.72,149.85,149.72,149.83,6193.0,143.5929,143.7176,143.5929,143.6984,6193.0
2023-12-19 12:55:00,149.82,149.87,149.8,149.81,43605.0,143.6888,143.7367,143.6696,143.6792,43605.0
2023-12-19 13:00:00,149.82,149.82,149.75,149.81,16839.0,143.6888,143.6888,143.6217,143.6792,16839.0
2023-12-19 13:05:00,149.82,149.83,149.74,149.75,32447.0,143.6888,143.6984,143.6121,143.6217,32447.0
2023-12-19 13:10:00,149.76,149.81,149.75,149.78,9275.0,143.6313,143.6792,143.6217,143.6504,9275.0
2023-12-19 13:15:00,149.78,149.78,149.71,149.73,20591.0,143.6504,143.6504,143.5833,143.6025,20591.0
2023-12-19 13:20:00,149.73,149.77,149.71,149.77,21157.0,143.6025,143.6408,143.5833,143.6408,21157.0
2023-12-19 13:25:00,149.75,149.76,149.72,149.76,10727.0,143.6217,143.6313,143.5929,143.6313,10727.0
2023-12-19 13:30:00,149.76,149.8,149.75,149.77,12394.0,143.6313,143.6696,143.6217,143.6408,12394.0
2023-12-19 13:35:00,149.78,149.79,149.71,149.79,25727.0,143.6504,143.66,143.5833,143.66,25727.0
2023-12-19 13:40:00,149.79,149.83,149.79,149.81,7925.0,143.66,143.6984,143.66,143.6792,7925.0
2023-12-19 13:45:00,149.81,149.87,149.81,149.86,11088.0,143.6792,143.7367,143.6792,143.7272,11088.0
2023-12-19 13:50:00,149.84,149.85,149.8,149.83,22674.0,143.708,143.7176,143.6696,143.6984,22674.0
2023-12-19 13:55:00,149.84,149.86,149.81,149.84,12160.0,143.708,143.7272,143.6792,143.708,12160.0
2023-12-19 14:00:00,149.84,149.87,149.82,149.82,13824.0,143.708,143.7367,143.6888,143.6888,13824.0
2023-12-19 14:05:00,149.84,149.86,149.83,149.84,10262.0,143.708,143.7272,143.6984,143.708,10262.0
2023-12-19 14:10:00,149.85,149.87,149.83,149.84,14304.0,143.7176,143.7367,143.6984,143.708,14304.0
2023-12-19 14:15:00,149.83,149.85,149.81,149.85,23653.0,143.6984,143.7176,143.6792,143.7176,23653.0
2023-12-19 14:20:00,149.83,149.84,149.78,149.81,15901.0,143.6984,143.708,143.6504,143.6792,15901.0
2023-12-19 14:25:00,149.8,149.83,149.78,149.83,10445.0,143.6696,143.6984,143.6504,143.6984,10445.0
2023-12-19 14:30:00,149.83,149.85,149.79,149.84,33166.0,143.6984,143.7176,143.66,143.708,33166.0
2023-12-19 14:35:00,149.85,149.87,149.83,149.86,17094.0,143.7176,143.7367,143.6984,143.7272,17094.0
2023-12-19 14:40:00,149.86,149.86,149.76,149.78,23826.0,143.7272,143.7272,143.6313,143.6504,23826.0
2023-12-19 14:45:00,149.78,149.78,149.74,149.75,25522.0,143.6504,143.6504,143.6121,143.6217,25522.0
2023-12-19 14:50:00,149.75,149.78,149.73,149.77,21234.0,143.6217,143.6504,143.6025,143.6408,21234.0
2023-12-19 14:55:00,149.77,149.81,149.76,149.8,14481.0,143.6408,143.6792,143.6313,143.6696,14481.0
2023-12-19 15:00:00,149.82,149.85,149.78,149.8,52648.0,143.6888,143.7176,143.6504,143.6696,52648.0
2023-12-19 15:05:00,149.8,149.81,149.74,149.8,21839.0,143.6696,143.6792,143.6121,143.6696,21839.0
2023-12-19 15:10:00,149.79,149.84,149.78,149.81,10013.0,143.66,143.708,143.6504,143.6792,10013.0
2023-12-19 15:15:00,149.81,149.85,149.8,149.84,32184.0,143.6792,143.7176,143.6696,143.708,32184.0
2023-12-19 15:20:00,149.84,149.86,149.8,149.81,22130.0,143.708,143.7272,143.6696,143.6792,22130.0
2023-12-19 15:25:00,149.8,149.86,149.77,149.86,29379.0,143.6696,143.7272,143.6408,143.7272,29379.0
2023-12-19 15:30:00,149.86,149.86,149.78,149.8,22011.0,143.7272,143.7272,143.6504,143.6696,22011.0
2023-12-19 15:35:00,149.81,149.84,149.79,149.83,143685.0,143.6792,143.708,143.66,143.6984,143685.0
2023-12-19 15:40:00,149.83,149.94,149.82,149.87,30238.0,143.6984,143.8039,143.6888,143.7367,30238.0
2023-12-19 15:45:00,149.85,149.85,149.77,149.79,48325.0,143.7176,143.7176,143.6408,143.66,48325.0
2023-12-19 15:50:00,149.8,149.85,149.78,149.81,56500.0,143.6696,143.7176,143.6504,143.6792,56500.0
2023-12-19 15:55:00,149.81,150.0,149.81,149.98,41053.0,143.6792,143.8614,143.6792,143.8422,41053.0
2023-12-20 09:30:00,149.58,149.66,149.4,149.5,95369.0,143.4586,143.5353,143.286,143.3819,95369.0
2023-12-20 09:35:00,149.51,149.56,149.49,149.54,28225.0,143.3915,143.4394,143.3723,143.4203,28225.0
2023-12-20 09:40:00,149.51,149.61,149.4,149.61,17909.0,143.3915,143.4874,143.286,143.4874,17909.0
2023-12-20 09:45:00,149.62,149.62,149.53,149.54,10340.0,143.497,143.497,143.4107,143.4203,10340.0
2023-12-20 09:50:00,149.55,149.57,149.47,149.47,12326.0,143.4298,143.449,143.3531,143.3531,12326.0
2023-12-20 09:55:00,149.45,149.58,149.44,149.54,11642.0,143.3339,143.4586,143.3243,143.4203,11642.0
2023-12-20 10:00:00,149.54,149.68,149.54,149.58,17819.0,143.4203,143.5545,143.4203,143.4586,17819.0
2023-12-20 10:05:00,149.58,149.65,149.56,149.65,9297.0,143.4586,143.5258,143.4394,143.5258,9297.0
2023-12-20 10:10:00,149.67,149.68,149.61,149.62,47155.0,143.5449,143.5545,143.4874,143.497,47155.0
2023-12-20 10:15:00,149.6,149.64,149.5,149.53,28518.0,143.4778,143.5162,143.3819,143.4107,28518.0
2023-12-20 10:20:00,149.52,149.59,149.5,149.5,8061.0,143.4011,143.4682,143.3819,143.3819,8061.0
2023-12-20 10:25:00,149.51,149.55,149.49,149.53,36310.0,143.3915,143.4298,143.3723,143.4107,36310.0
2023-12-20 10:30:00,149.54,149.68,149.54,149.67,15661.0,143.4203,143.5545,143.4203,143.5449,15661.0
2023-12-20 10:35:00,149.69,149.72,149.68,149.68,27252.0,143.5641,143.5929,143.5545,143.5545,27252.0
2023-12-20 10:40:00,149.69,149.69,149.58,149.68,22760.0,143.5641,143.5641,143.4586,143.5545,22760.0
2023-12-20 10:45:00,149.7,149.78,149.68,149.74,22830.0,143.5737,143.6504,143.5545,143.6121,22830.0
2023-12-20 10:50:00,149.76,149.78,149.72,149.73,14198.0,143.6313,143.6504,143.5929,143.6025,14198.0
2023-12-20 10:55:00,149.72,149.75,149.7,149.7,13510.0,143.5929,143.6217,143.5737,143.5737,13510.0
2023-12-20 11:00:00,149.7,149.76,149.66,149.74,15509.0,143.5737,143.6313,143.5353,143.6121,15509.0
2023-12-20 11:05:00,149.75,149.77,149.68,149.68,19701.0,143.6217,143.6408,143.5545,143.5545,19701.0
2023-12-20 11:10:00,149.69,149.75,149.69,149.73,12058.0,143.5641,143.6217,143.5641,143.6025,12058.0
2023-12-20 11:15:00,149.73,149.78,149.69,149.7,18831.0,143.6025,143.6504,143.5641,143.5737,18831.0
2023-12-20 11:20:00,149.71,149.74,149.69,149.72,6869.0,143.5833,143.6121,143.5641,143.5929,6869.0
2023-12-20 11:25:00,149.72,149.76,149.69,149.75,11666.0,143.5929,143.6313,143.5641,143.6217,11666.0
2023-12-20 11:30:00,149.76,149.78,149.68,149.73,28330.0,143.6313,143.6504,143.5545,143.6025,28330.0
2023-12-20 11:35:00,149.72,149.73,149.68,149.72,15209.0,143.5929,143.6025,143.5545,143.5929,15209.0
2023-12-20 11:40:00,149.74,149.74,149.7,149.72,35395.0,143.6121,143.6121,143.5737,143.5929,35395.0
2023-12-20 11:45:00,149.71,149.74,149.68,149.69,13417.0,143.5833,143.6121,143.5545,143.5641,13417.0
2023-12-20 11:50:00,149.67,149.75,149.66,149.75,26865.0,143.5449,143.6217,143.5353,143.6217,26865.0
2023-12-20 11:55:00,149.74,149.75,149.71,149.71,6227.0,143.6121,143.6217,143.5833,143.5833,6227.0
2023-12-20 12:00:00,149.72,149.77,149.71,149.76,18755.0,143.5929,143.6408,143.5833,143.6313,18755.0
2023-12-20 12:05:00,149.76,149.78,149.73,149.77,22635.0,143.6313,143.6504,143.6025,143.6408,22635.0
2023-12-20 12:10:00,149.77,149.84,149.77,149.83,30574.0,143.6408,143.708,143.6408,143.6984,30574.0
2023-12-20 12:15:00,149.83,149.87,149.82,149.83,29449.0,143.6984,143.7367,143.6888,143.6984,29449.0
2023-12-20 12:20:00,149.84,149.86,149.82,149.84,12625.0,143.708,143.7272,143.6888,143.708,12625.0
2023-12-20 12:25:00,149.83,149.86,149.83,149.84,7685.0,143.6984,143.7272,143.6984,143.708,7685.0
2023-12-20 12:30:00,149.85,149.87,149.78,149.79,15038.0,143.7176,143.7367,143.6504,143.66,15038.0
2023-12-20 12:35:00,149.79,149.81,149.76,149.81,50668.0,143.66,143.6792,143.6313,143.6792,50668.0
2023-12-20 12:40:00,149.81,149.91,149.81,149.87,16566.0,143.6792,143.7751,143.6792,143.7367,16566.0
2023-12-20 12:45:00,149.87,149.89,149.86,149.88,16476.0,143.7367,143.7559,143.7272,143.7463,16476.0
2023-12-20 12:50:00,149.88,149.89,149.87,149.88,17174.0,143.7463,143.7559,143.7367,143.7463,17174.0
2023-12-20 12:55:00,149.87,149.95,149.87,149.91,32340.0,143.7367,143.8135,143.7367,143.7751,32340.0
2023-12-20 13:00:00,149.91,149.91,149.84,149.91,17058.0,143.7751,143.7751,143.708,143.7751,17058.0
2023-12-20 13:05:00,149.91,149.91,149.85,149.86,15707.0,143.7751,143.7751,143.7176,143.7272,15707.0
2023-12-20 13:10:00,149.85,149.88,149.79,149.8,139533.0,143.7176,143.7463,143.66,143.6696,139533.0
2023-12-20 13:15:00,149.8,149.83,149.77,149.81,26527.0,143.6696,143.6984,143.6408,143.6792,26527.0
2023-12-20 13:20:00,149.81,149.83,149.77,149.78,30953.0,143.6792,143.6984,143.6408,143.6504,30953.0
2023-12-20 13:25:00,149.76,149.79,149.75,149.77,14212.0,143.6313,143.66,143.6217,143.6408,14212.0
2023-12-20 13:30:00,149.77,149.84,149.77,149.82,30965.0,143.6408,143.708,143.6408,143.6888,30965.0
2023-12-20 13:35:00,149.82,149.82,149.72,149.74,20184.0,143.6888,143.6888,143.5929,143.6121,20184.0
2023-12-20 13:40:00,149.73,149.75,149.67,149.73,42910.0,143.6025,143.6217,143.5449,143.6025,42910.0
2023-12-20 13:45:00,149.73,149.74,149.71,149.73,24199.0,143.6025,143.6121,143.5833,143.6025,24199.0
2023-12-20 13:50:00,149.73,149.74,149.71,149.71,22453.0,143.6025,143.6121,143.5833,143.5833,22453.0
2023-12-20 13:55:00,149.7,149.7,149.63,149.64,7727.0,143.5737,143.5737,143.5066,143.5162,7727.0
2023-12-20 14:00:00,149.62,149.62,149.53,149.54,10259.0,143.497,143.497,143.4107,143.4203,10259.0
2023-12-20 14:05:00,149.56,149.6,149.55,149.57,20465.0,143.4394,143.4778,143.4298,143.449,20465.0
2023-12-20 14:10:00,149.57,149.63,149.56,149.61,15105.0,143.449,143.5066,143.4394,143.4874,15105.0
2023-12-20 14:15:00,149.61,149.62,149.58,149.61,14503.0,143.4874,143.497,143.4586,143.4874,14503.0
2023-12-20 14:20:00,149.61,149.63,149.58,149.59,13841.0,143.4874,143.5066,143.4586,143.4682,13841.0
2023-12-20 14:25:00,149.59,149.6,149.53,149.57,15262.0,143.4682,143.4778,143.4107,143.449,15262.0
2023-12-20 14:30:00,149.57,149.59,149.5,149.53,19174.0,143.449,143.4682,143.3819,143.4107,19174.0
2023-12-20 14:35:00,149.52,149.55,149.29,149.31,30155.0,143.4011,143.4298,143.1805,143.1997,30155.0
2023-12-20 14:40:00,149.3,149.41,149.28,149.3,18190.0,143.1901,143.2956,143.1709,143.1901,18190.0
2023-12-20 14:45:00,149.3,149.36,149.16,149.16,35589.0,143.1901,143.2476,143.0558,143.0558,35589.0
2023-12-20 14:50:00,149.17,149.18,148.48,148.83,74062.0,143.0654,143.075,142.4036,142.7393,74062.0
2023-12-20 14:55:00,148.82,148.86,148.48,148.49,60358.0,142.7297,142.7681,142.4036,142.4132,60358.0
2023-12-20 15:00:00,148.49,148.55,148.27,148.28,88093.0,142.4132,142.4708,142.2022,142.2118,88093.0
2023-12-20 15:05:00,148.28,148.34,148.04,148.22,61066.0,142.2118,142.2694,141.9816,142.1543,61066.0
2023-12-20 15:10:00,148.22,148.48,148.21,148.24,42160.0,142.1543,142.4036,142.1447,142.1735,42160.0
2023-12-20 15:15:00,148.27,148.63,148.27,148.54,38635.0,142.2022,142.5475,142.2022,142.4612,38635.0
2023-12-20 15:20:00,148.56,148.59,148.31,148.31,24490.0,142.4804,142.5091,142.2406,142.2406,24490.0
2023-12-20 15:25:00,148.3,148.38,148.1,148.14,23497.0,142.231,142.3077,142.0392,142.0775,23497.0
2023-12-20 15:30:00,148.14,148.3,148.01,148.12,45296.0,142.0775,142.231,141.9529,142.0584,45296.0
2023-12-20 15:35:00,148.12,148.13,147.97,147.98,42061.0,142.0584,142.068,141.9145,141.9241,42061.0
2023-12-20 15:40:00,147.98,148.16,147.98,148.12,38719.0,141.9241,142.0967,141.9241,142.0584,38719.0
2023-12-20 15:45:00,148.14,148.16,147.98,148.13,47578.0,142.0775,142.0967,141.9241,142.068,47578.0
2023-12-20 15:50:00,148.13,148.24,147.84,147.95,61233.0,142.068,142.1735,141.7898,141.8953,61233.0
2023-12-20 15:55:00,147.94,147.94,147.53,147.57,65789.0,141.8857,141.8857,141.4925,141.5309,65789.0
2023-12-21 09:30:00,147.44,147.55,147.37,147.5,80747.0,142.3915,142.4977,142.3239,142.4494,80747.0
2023-12-21 09:35:00,147.51,147.69,147.4,147.6,39813.0,142.4591,142.6329,142.3528,142.546,39813.0
2023-12-21 09:40:00,147.61,147.64,147.43,147.53,16113.0,142.5556,142.5846,142.3818,142.4784,16113.0
2023-12-21 09:45:00,147.57,147.76,147.49,147.71,15112.0,142.517,142.7005,142.4398,142.6522,15112.0
2023-12-21 09:50:00,147.7,147.73,147.62,147.67,9187.0,142.6426,142.6715,142.5653,142.6136,9187.0
2023-12-21 09:55:00,147.64,147.7,147.58,147.63,45114.0,142.5846,142.6426,142.5267,142.575,45114.0
2023-12-21 10:00:00,147.62,147.71,147.51,147.52,24790.0,142.5653,142.6522,142.4591,142.4687,24790.0
2023-12-21 10:05:00,147.49,147.52,147.43,147.45,16745.0,142.4398,142.4687,142.3818,142.4011,16745.0
2023-12-21 10:10:00,147.42,147.64,147.39,147.61,17958.0,142.3722,142.5846,142.3432,142.5556,17958.0
2023-12-21 10:15:00,147.61,147.71,147.51,147.69,12239.0,142.5556,142.6522,142.4591,142.6329,12239.0
2023-12-21 10:20:00,147.7,147.92,147.69,147.92,10723.0,142.6426,142.855,142.6329,142.855,10723.0
2023-12-21 10:25:00,147.89,147.89,147.51,147.56,21918.0,142.8261,142.8261,142.4591,142.5074,21918.0
2023-12-21 10:30:00,147.59,147.7,147.58,147.68,10973.0,142.5363,142.6426,142.5267,142.6233,10973.0
2023-12-21 10:35:00,147.7,147.7,147.6,147.61,19905.0,142.6426,142.6426,142.546,142.5556,19905.0
2023-12-21 10:40:00,147.62,147.72,147.55,147.68,25437.0,142.5653,142.6619,142.4977,142.6233,25437.0
2023-12-21 10:45:00,147.7,147.75,147.62,147.65,16635.0,142.6426,142.6909,142.5653,142.5943,16635.0
2023-12-21 10:50:00,147.65,147.65,147.54,147.61,66924.0,142.5943,142.5943,142.488,142.5556,66924.0
2023-12-21 10:55:00,147.6,147.64,147.57,147.64,25530.0,142.546,142.5846,142.517,142.5846,25530.0
2023-12-21 11:00:00,147.65,147.7,147.57,147.64,26152.0,142.5943,142.6426,142.517,142.5846,26152.0
2023-12-21 11:05:00,147.59,147.62,147.47,147.52,11802.0,142.5363,142.5653,142.4204,142.4687,11802.0
2023-12-21 11:10:00,147.56,147.58,147.46,147.53,34072.0,142.5074,142.5267,142.4108,142.4784,34072.0
2023-12-21 11:15:00,147.54,147.55,147.4,147.48,21576.0,142.488,142.4977,142.3528,142.4301,21576.0
2023-12-21 11:20:00,147.47,147.61,147.47,147.61,22258.0,142.4204,142.5556,142.4204,142.5556,22258.0
2023-12-21 11:25:00,147.6,147.66,147.55,147.65,22416.0,142.546,142.6039,142.4977,142.5943,22416.0
2023-12-21 11:30:00,147.64,147.66,147.52,147.52,15271.0,142.5846,142.6039,142.4687,142.4687,15271.0
2023-12-21 11:35:00,147.54,147.6,147.52,147.55,18048.0,142.488,142.546,142.4687,142.4977,18048.0
2023-12-21 11:40:00,147.54,147.57,147.48,147.51,23239.0,142.488,142.517,142.4301,142.4591,23239.0
2023-12-21 11:45:00,147.49,147.57,147.47,147.5,14955.0,142.4398,142.517,142.4204,142.4494,14955.0
2023-12-21 11:50:00,147.48,147.49,147.39,147.41,107083.0,142.4301,142.4398,142.3432,142.3625,107083.0
2023-12-21 11:55:00,147.41,147.42,147.23,147.25,30035.0,142.3625,142.3722,142.1887,142.208,30035.0
2023-12-21 12:00:00,147.24,147.25,146.95,146.95,39286.0,142.1983,142.208,141.9182,141.9182,39286.0
2023-12-21 12:05:00,146.95,147.06,146.93,146.96,22215.0,141.9182,142.0245,141.8989,141.9279,22215.0
2023-12-21 12:10:00,146.96,147.03,146.92,146.94,15626.0,141.9279,141.9955,141.8893,141.9086,15626.0
2023-12-21 12:15:00,146.95,147.01,146.94,147.01,19833.0,141.9182,141.9762,141.9086,141.9762,19833.0
2023-12-21 12:20:00,147.02,147.02,146.92,147.0,103567.0,141.9858,141.9858,141.8893,141.9665,103567.0
2023-12-21 12:25:00,147.0,147.01,146.92,146.95,24528.0,141.9665,141.9762,141.8893,141.9182,24528.0
2023-12-21 12:30:00,146.95,147.13,146.95,146.96,18312.0,141.9182,142.0921,141.9182,141.9279,18312.0
2023-12-21 12:35:00,146.97,147.06,146.92,147.05,21274.0,141.9376,142.0245,141.8893,142.0148,21274.0
2023-12-21 12:40:00,147.06,147.17,147.05,147.11,14359.0,142.0245,142.1307,142.0148,142.0728,14359.0
2023-12-21 12:45:00,147.11,147.15,147.07,147.08,19901.0,142.0728,142.1114,142.0341,142.0438,19901.0
2023-12-21 12:50:00,147.06,147.12,146.93,146.93,50654.0,142.0245,142.0824,141.8989,141.8989,50654.0
2023-12-21 12:55:00,146.94,146.99,146.9,146.94,22961.0,141.9086,141.9569,141.87,141.9086,22961.0
2023-12-21 13:00:00,146.97,147.09,146.97,147.05,24574.0,141.9376,142.0535,141.9376,142.0148,24574.0
2023-12-21 13:05:00,147.08,147.08,146.93,147.0,22901.0,142.0438,142.0438,141.8989,141.9665,22901.0
2023-12-21 13:10:00,146.96,147.08,146.95,146.97,20386.0,141.9279,142.0438,141.9182,141.9376,20386.0
2023-12-21 13:15:00,146.95,146.97,146.76,146.77,41015.0,141.9182,141.9376,141.7348,141.7444,41015.0
2023-12-21 13:20:00,146.77,147.11,146.75,147.05,30439.0,141.7444,142.0728,141.7251,142.0148,30439.0
2023-12-21 13:25:00,147.06,147.1,146.99,147.09,9920.0,142.0245,142.0631,141.9569,142.0535,9920.0
2023-12-21 13:30:00,147.14,147.19,147.05,147.07,28598.0,142.1017,142.15,142.0148,142.0341,28598.0
2023-12-21 13:35:00,147.03,147.12,147.02,147.09,19564.0,141.9955,142.0824,141.9858,142.0535,19564.0
2023-12-21 13:40:00,147.05,147.08,147.0,147.01,150712.0,142.0148,142.0438,141.9665,141.9762,150712.0
2023-12-21 13:45:00,147.01,147.12,147.01,147.08,100982.0,141.9762,142.0824,141.9762,142.0438,100982.0
2023-12-21 13:50:00,147.09,147.18,147.06,147.13,38019.0,142.0535,142.1404,142.0245,142.0921,38019.0
2023-12-21 13:55:00,147.13,147.22,147.12,147.21,23441.0,142.0921,142.179,142.0824,142.1693,23441.0
2023-12-21 14:00:00,147.21,147.25,147.17,147.22,46182.0,142.1693,142.208,142.1307,142.179,46182.0
2023-12-21 14:05:00,147.22,147.23,147.12,147.15,100070.0,142.179,142.1887,142.0824,142.1114,100070.0
2023-12-21 14:10:00,147.15,147.2,147.06,147.07,35073.0,142.1114,142.1597,142.0245,142.0341,35073.0
2023-12-21 14:15:00,147.06,147.26,147.05,147.25,38735.0,142.0245,142.2176,142.0148,142.208,38735.0
2023-12-21 14:20:00,147.25,147.26,147.16,147.17,26962.0,142.208,142.2176,142.1211,142.1307,26962.0
2023-12-21 14:25:00,147.16,147.25,147.14,147.25,22252.0,142.1211,142.208,142.1017,142.208,22252.0
2023-12-21 14:30:00,147.25,147.31,147.2,147.31,39504.0,142.208,142.2659,142.1597,142.2659,39504.0
2023-12-21 14:35:00,147.31,147.31,147.23,147.28,24094.0,142.2659,142.2659,142.1887,142.2369,24094.0
2023-12-21 14:40:00,147.28,147.31,147.26,147.3,31634.0,142.2369,142.2659,142.2176,142.2563,31634.0
2023-12-21 14:45:00,147.29,147.32,147.21,147.22,39617.0,142.2466,142.2756,142.1693,142.179,39617.0
2023-12-21 14:50:00,147.22,147.28,147.21,147.22,26587.0,142.179,142.2369,142.1693,142.179,26587.0
2023-12-21 14:55:00,147.22,147.24,147.09,147.22,28368.0,142.179,142.1983,142.0535,142.179,28368.0
2023-12-21 15:00:00,147.21,147.27,147.17,147.21,24611.0,142.1693,142.2273,142.1307,142.1693,24611.0
2023-12-21 15:05:00,147.2,147.22,147.11,147.14,31843.0,142.1597,142.179,142.0728,142.1017,31843.0
2023-12-21 15:10:00,147.15,147.3,147.14,147.27,25777.0,142.1114,142.2563,142.1017,142.2273,25777.0
2023-12-21 15:15:00,147.26,147.3,147.24,147.3,41229.0,142.2176,142.2563,142.1983,142.2563,41229.0
2023-12-21 15:20:00,147.32,147.35,147.29,147.32,29553.0,142.2756,142.3046,142.2466,142.2756,29553.0
2023-12-21 15:25:00,147.34,147.61,147.33,147.61,29227.0,142.2949,142.5556,142.2852,142.5556,29227.0
2023-12-21 15:30:00,147.62,147.65,147.53,147.61,32567.0,142.5653,142.5943,142.4784,142.5556,32567.0
2023-12-21 15:35:00,147.61,147.78,147.6,147.72,44968.0,142.5556,142.7198,142.546,142.6619,44968.0
2023-12-21 15:40:00,147.75,147.77,147.64,147.65,103819.0,142.6909,142.7102,142.5846,142.5943,103819.0
2023-12-21 15:45:00,147.66,147.78,147.64,147.74,20214.0,142.6039,142.7198,142.5846,142.6812,20214.0
2023-12-21 15:50:00,147.74,147.87,147.74,147.83,45121.0,142.6812,142.8067,142.6812,142.7681,45121.0
2023-12-21 15:55:00,147.83,147.96,147.82,147.91,33375.0,142.7681,142.8937,142.7585,142.8454,33375.0
2023-12-22 09:30:00,148.28,148.66,148.28,148.64,65977.0,143.2027,143.5697,143.2027,143.5504,65977.0
2023-12-22 09:35:00,148.59,148.94,148.56,148.89,33949.0,143.5021,143.8401,143.4731,143.7918,33949.0
2023-12-22 09:40:00,148.9,148.97,148.86,148.97,53114.0,143.8015,143.8691,143.7628,143.8691,53114.0
2023-12-22 09:45:00,148.97,149.02,148.94,148.98,27379.0,143.8691,143.9174,143.8401,143.8787,27379.0
2023-12-22 09:50:00,148.97,149.09,148.97,149.03,14900.0,143.8691,143.985,143.8691,143.927,14900.0
2023-12-22 09:55:00,149.03,149.1,148.96,148.98,8300.0,143.927,143.9946,143.8594,143.8787,8300.0
2023-12-22 10:00:00,148.99,149.06,148.9,149.03,24287.0,143.8884,143.956,143.8015,143.927,24287.0
2023-12-22 10:05:00,149.03,149.11,148.97,149.0,35128.0,143.927,144.0043,143.8691,143.8981,35128.0
2023-12-22 10:10:00,148.99,148.99,148.88,148.92,27525.0,143.8884,143.8884,143.7822,143.8208,27525.0
2023-12-22 10:15:00,148.9,148.95,148.85,148.93,45490.0,143.8015,143.8498,143.7532,143.8304,45490.0
2023-12-22 10:20:00,148.93,148.97,148.89,148.96,34049.0,143.8304,143.8691,143.7918,143.8594,34049.0
2023-12-22 10:25:00,148.95,149.05,148.91,149.04,12271.0,143.8498,143.9463,143.8111,143.9367,12271.0
2023-12-22 10:30:00,149.07,149.12,149.03,149.06,12924.0,143.9657,144.0139,143.927,143.956,12924.0
2023-12-22 10:35:00,149.05,149.06,148.85,148.9,17039.0,143.9463,143.956,143.7532,143.8015,17039.0
2023-12-22 10:40:00,148.9,148.94,148.88,148.93,15980.0,143.8015,143.8401,143.7822,143.8304,15980.0
2023-12-22 10:45:00,148.94,148.95,148.84,148.89,23961.0,143.8401,143.8498,143.7435,143.7918,23961.0
2023-12-22 10:50:00,148.88,148.9,148.85,148.87,27800.0,143.7822,143.8015,143.7532,143.7725,27800.0
2023-12-22 10:55:00,148.86,148.87,148.72,148.72,31886.0,143.7628,143.7725,143.6276,143.6276,31886.0
2023-12-22 11:00:00,148.73,148.73,148.56,148.63,46233.0,143.6373,143.6373,143.4731,143.5407,46233.0
2023-12-22 11:05:00,148.64,148.73,148.58,148.7,34332.0,143.5504,143.6373,143.4924,143.6083,34332.0
2023-12-22 11:10:00,148.7,148.79,148.69,148.79,8026.0,143.6083,143.6952,143.5987,143.6952,8026.0
2023-12-22 11:15:00,148.78,148.81,148.73,148.8,10678.0,143.6856,143.7146,143.6373,143.7049,10678.0
2023-12-22 11:20:00,148.79,148.93,148.79,148.81,82760.0,143.6952,143.8304,143.6952,143.7146,82760.0
2023-12-22 11:25:00,148.82,148.87,148.8,148.84,13723.0,143.7242,143.7725,143.7049,143.7435,13723.0
2023-12-22 11:30:00,148.85,148.93,148.85,148.86,9561.0,143.7532,143.8304,143.7532,143.7628,9561.0
2023-12-22 11:35:00,148.84,148.86,148.79,148.83,11746.0,143.7435,143.7628,143.6952,143.7339,11746.0
2023-12-22 11:40:00,148.83,148.83,148.75,148.75,9400.0,143.7339,143.7339,143.6566,143.6566,9400.0
2023-12-22 11:45:00,148.74,148.77,148.71,148.72,11261.0,143.647,143.6759,143.618,143.6276,11261.0
2023-12-22 11:50:00,148.72,148.79,148.72,148.78,38525.0,143.6276,143.6952,143.6276,143.6856,38525.0
2023-12-22 11:55:00,148.84,148.84,148.74,148.75,23831.0,143.7435,143.7435,143.647,143.6566,23831.0
2023-12-22 12:00:00,148.76,148.79,148.74,148.78,8477.0,143.6663,143.6952,143.647,143.6856,8477.0
2023-12-22 12:05:00,148.77,148.84,148.71,148.71,89536.0,143.6759,143.7435,143.618,143.618,89536.0
2023-12-22 12:10:00,148.7,148.72,148.66,148.67,20523.0,143.6083,143.6276,143.5697,143.5794,20523.0
2023-12-22 12:15:00,148.67,148.7,148.64,148.69,24011.0,143.5794,143.6083,143.5504,143.5987,24011.0
2023-12-22 12:20:00,148.69,148.73,148.67,148.73,9011.0,143.5987,143.6373,143.5794,143.6373,9011.0
2023-12-22 12:25:00,148.7,148.79,148.69,148.79,5905.0,143.6083,143.6952,143.5987,143.6952,5905.0
2023-12-22 12:30:00,148.77,148.8,148.71,148.72,6166.0,143.6759,143.7049,143.618,143.6276,6166.0
2023-12-22 12:35:00,148.71,148.79,148.69,148.79,22297.0,143.618,143.6952,143.5987,143.6952,22297.0
2023-12-22 12:40:00,148.78,148.83,148.78,148.82,11178.0,143.6856,143.7339,143.6856,143.7242,11178.0
2023-12-22 12:45:00,148.81,148.87,148.81,148.83,10075.0,143.7146,143.7725,143.7146,143.7339,10075.0
2023-12-22 12:50:00,148.82,148.9,148.81,148.9,6396.0,143.7242,143.8015,143.7146,143.8015,6396.0
2023-12-22 12:55:00,148.9,148.92,148.82,148.88,21106.0,143.8015,143.8208,143.7242,143.7822,21106.0
2023-12-22 13:00:00,148.88,148.9,148.85,148.87,14308.0,143.7822,143.8015,143.7532,143.7725,14308.0
2023-12-22 13:05:00,148.87,148.93,148.86,148.9,25236.0,143.7725,143.8304,143.7628,143.8015,25236.0
2023-12-22 13:10:00,148.9,148.91,148.88,148.91,10015.0,143.8015,143.8111,143.7822,143.8111,10015.0
2023-12-22 13:15:00,148.89,148.92,148.86,148.88,21328.0,143.7918,143.8208,143.7628,143.7822,21328.0
2023-12-22 13:20:00,148.87,148.89,148.85,148.85,10164.0,143.7725,143.7918,143.7532,143.7532,10164.0
2023-12-22 13:25:00,148.86,148.9,148.84,148.89,13439.0,143.7628,143.8015,143.7435,143.7918,13439.0
2023-12-22 13:30:00,148.88,148.9,148.84,148.84,22181.0,143.7822,143.8015,143.7435,143.7435,22181.0
2023-12-22 13:35:00,148.84,148.87,148.82,148.83,5587.0,143.7435,143.7725,143.7242,143.7339,5587.0
2023-12-22 13:40:00,148.81,148.82,148.73,148.78,13852.0,143.7146,143.7242,143.6373,143.6856,13852.0
2023-12-22 13:45:00,148.77,148.82,148.74,148.82,12598.0,143.6759,143.7242,143.647,143.7242,12598.0
2023-12-22 13:50:00,148.82,148.84,148.77,148.77,7748.0,143.7242,143.7435,143.6759,143.6759,7748.0
2023-12-22 13:55:00,148.77,148.8,148.75,148.75,11144.0,143.6759,143.7049,143.6566,143.6566,11144.0
2023-12-22 14:00:00,148.74,148.76,148.67,148.67,10115.0,143.647,143.6663,143.5794,143.5794,10115.0
2023-12-22 14:05:00,148.64,148.64,148.45,148.53,43734.0,143.5504,143.5504,143.3669,143.4441,43734.0
2023-12-22 14:10:00,148.51,148.55,148.5,148.55,31725.0,143.4248,143.4635,143.4152,143.4635,31725.0
2023-12-22 14:15:00,148.54,148.56,148.32,148.41,13917.0,143.4538,143.4731,143.2413,143.3283,13917.0
2023-12-22 14:20:00,148.39,148.46,148.18,148.23,28196.0,143.3089,143.3765,143.1061,143.1544,28196.0
2023-12-22 14:25:00,148.23,148.23,148.1,148.12,25384.0,143.1544,143.1544,143.0289,143.0482,25384.0
2023-12-22 14:30:00,148.12,148.17,148.02,148.11,39282.0,143.0482,143.0965,142.9516,143.0385,39282.0
2023-12-22 14:35:00,148.08,148.35,148.08,148.28,84098.0,143.0096,143.2703,143.0096,143.2027,84098.0
2023-12-22 14:40:00,148.29,148.51,148.29,148.49,11380.0,143.2124,143.4248,143.2124,143.4055,11380.0
2023-12-22 14:45:00,148.5,148.59,148.47,148.47,13898.0,143.4152,143.5021,143.3862,143.3862,13898.0
2023-12-22 14:50:00,148.52,148.61,148.52,148.59,12741.0,143.4345,143.5214,143.4345,143.5021,12741.0
2023-12-22 14:55:00,148.59,148.62,148.57,148.62,20305.0,143.5021,143.5311,143.4828,143.5311,20305.0
2023-12-22 15:00:00,148.64,148.67,148.59,148.67,14379.0,143.5504,143.5794,143.5021,143.5794,14379.0
2023-12-22 15:05:00,148.66,148.67,148.52,148.52,9649.0,143.5697,143.5794,143.4345,143.4345,9649.0
2023-12-22 15:10:00,148.53,148.6,148.53,148.58,30801.0,143.4441,143.5117,143.4441,143.4924,30801.0
2023-12-22 15:15:00,148.56,148.61,148.52,148.59,18440.0,143.4731,143.5214,143.4345,143.5021,18440.0
2023-12-22 15:20:00,148.59,148.59,148.47,148.54,20133.0,143.5021,143.5021,143.3862,143.4538,20133.0
2023-12-22 15:25:00,148.55,148.64,148.52,148.63,28633.0,143.4635,143.5504,143.4345,143.5407,28633.0
2023-12-22 15:30:00,148.63,148.64,148.5,148.52,19898.0,143.5407,143.5504,143.4152,143.4345,19898.0
2023-12-22 15:35:00,148.51,148.53,148.43,148.44,19334.0,143.4248,143.4441,143.3476,143.3572,19334.0
2023-12-22 15:40:00,148.42,148.48,148.34,148.46,27232.0,143.3379,143.3959,143.2607,143.3765,27232.0
2023-12-22 15:45:00,148.48,148.52,148.37,148.37,19003.0,143.3959,143.4345,143.2896,143.2896,19003.0
2023-12-22 15:50:00,148.35,148.54,148.35,148.52,40329.0,143.2703,143.4538,143.2703,143.4345,40329.0
2023-12-22 15:55:00,148.52,148.54,148.45,148.54,36378.0,143.4345,143.4538,143.3669,143.4538,36378.0
2023-12-26 09:30:00,148.72,148.82,148.54,148.8,81587.0,143.6276,143.7242,143.4538,143.7049,81587.0
2023-12-26 09:35:00,148.77,148.85,148.66,148.78,31032.0,143.6759,143.7532,143.5697,143.6856,31032.0
2023-12-26 09:40:00,148.78,148.78,148.66,148.69,29907.0,143.6856,143.6856,143.5697,143.5987,29907.0
2023-12-26 09:45:00,148.69,148.81,148.68,148.73,16796.0,143.5987,143.7146,143.589,143.6373,16796.0
2023-12-26 09:50:00,148.73,148.74,148.66,148.7,14673.0,143.6373,143.647,143.5697,143.6083,14673.0
2023-12-26 09:55:00,148.68,148.81,148.68,148.8,13417.0,143.589,143.7146,143.589,143.7049,13417.0
2023-12-26 10:00:00,148.81,148.84,148.79,148.84,21658.0,143.7146,143.7435,143.6952,143.7435,21658.0
2023-12-26 10:05:00,148.84,148.97,148.83,148.95,15719.0,143.7435,143.8691,143.7339,143.8498,15719.0
2023-12-26 10:10:00,148.94,148.98,148.93,148.94,22846.0,143.8401,143.8787,143.8304,143.8401,22846.0
2023-12-26 10:15:00,148.96,148.98,148.93,148.94,10129.0,143.8594,143.8787,143.8304,143.8401,10129.0
2023-12-26 10:20:00,148.94,148.97,148.93,148.96,22855.0,143.8401,143.8691,143.8304,143.8594,22855.0
2023-12-26 10:25:00,148.97,149.05,148.97,149.0,75165.0,143.8691,143.9463,143.8691,143.8981,75165.0
2023-12-26 10:30:00,149.0,149.07,148.99,149.03,60565.0,143.8981,143.9657,143.8884,143.927,60565.0
2023-12-26 10:35:00,149.03,149.07,149.02,149.06,34465.0,143.927,143.9657,143.9174,143.956,34465.0
2023-12-26 10:40:00,149.06,149.08,149.04,149.05,35648.0,143.956,143.9753,143.9367,143.9463,35648.0
2023-12-26 10:45:00,149.05,149.07,149.02,149.03,25566.0,143.9463,143.9657,143.9174,143.927,25566.0
2023-12-26 10:50:00,149.02,149.02,148.95,149.0,31047.0,143.9174,143.9174,143.8498,143.8981,31047.0
2023-12-26 10:55:00,149.01,149.06,149.01,149.05,13826.0,143.9077,143.956,143.9077,143.9463,13826.0
2023-12-26 11:00:00,149.05,149.08,149.0,149.03,45722.0,143.9463,143.9753,143.8981,143.927,45722.0
2023-12-26 11:05:00,149.03,149.07,149.03,149.07,49814.0,143.927,143.9657,143.927,143.9657,49814.0
2023-12-26 11:10:00,149.07,149.14,149.05,149.12,20532.0,143.9657,144.0333,143.9463,144.0139,20532.0
2023-12-26 11:15:00,149.12,149.13,149.02,149.02,21472.0,144.0139,144.0236,143.9174,143.9174,21472.0
2023-12-26 11:20:00,149.03,149.07,149.02,149.05,22771.0,143.927,143.9657,143.9174,143.9463,22771.0
2023-12-26 11:25:00,149.03,149.05,149.02,149.02,15227.0,143.927,143.9463,143.9174,143.9174,15227.0
2023-12-26 11:30:00,149.03,149.07,149.02,149.06,13582.0,143.927,143.9657,143.9174,143.956,13582.0
2023-12-26 11:35:00,149.06,149.07,149.05,149.06,10651.0,143.956,143.9657,143.9463,143.956,10651.0
2023-12-26 11:40:00,149.06,149.1,149.05,149.09,13102.0,143.956,143.9946,143.9463,143.985,13102.0
2023-12-26 11:45:00,149.09,149.14,149.09,149.09,14542.0,143.985,144.0333,143.985,143.985,14542.0
2023-12-26 11:50:00,149.09,149.12,149.09,149.11,14683.0,143.985,144.0139,143.985,144.0043,14683.0
2023-12-26 11:55:00,149.11,149.17,149.08,149.15,12699.0,144.0043,144.0622,143.9753,144.0429,12699.0
2023-12-26 12:00:00,149.15,149.16,149.11,149.12,12320.0,144.0429,144.0526,144.0043,144.0139,12320.0
2023-12-26 12:05:00,149.12,149.17,149.11,149.16,13675.0,144.0139,144.0622,144.0043,144.0526,13675.0
2023-12-26 12:10:00,149.16,149.22,149.15,149.21,28767.0,144.0526,144.1105,144.0429,144.1009,28767.0
2023-12-26 12:15:00,149.21,149.24,149.2,149.21,20612.0,144.1009,144.1298,144.0912,144.1009,20612.0
2023-12-26 12:20:00,149.21,149.24,149.19,149.23,13319.0,144.1009,144.1298,144.0815,144.1202,13319.0
2023-12-26 12:25:00,149.22,149.25,149.21,149.22,92238.0,144.1105,144.1395,144.1009,144.1105,92238.0
2023-12-26 12:30:00,149.21,149.23,149.18,149.19,18580.0,144.1009,144.1202,144.0719,144.0815,18580.0
2023-12-26 12:35:00,149.18,149.18,149.14,149.15,14779.0,144.0719,144.0719,144.0333,144.0429,14779.0
2023-12-26 12:40:00,149.16,149.2,149.15,149.2,15768.0,144.0526,144.0912,144.0429,144.0912,15768.0
2023-12-26 12:45:00,149.21,149.3,149.21,149.29,19549.0,144.1009,144.1878,144.1009,144.1781,19549.0
2023-12-26 12:50:00,149.3,149.3,149.24,149.28,16385.0,144.1878,144.1878,144.1298,144.1685,16385.0
2023-12-26 12:55:00,149.28,149.3,149.2,149.22,14246.0,144.1685,144.1878,144.0912,144.1105,14246.0
2023-12-26 13:00:00,149.21,149.29,149.21,149.28,16431.0,144.1009,144.1781,144.1009,144.1685,16431.0
2023-12-26 13:05:00,149.28,149.29,149.26,149.28,10729.0,144.1685,144.1781,144.1491,144.1685,10729.0
2023-12-26 13:10:00,149.28,149.35,149.28,149.33,35207.0,144.1685,144.2361,144.1685,144.2168,35207.0
2023-12-26 13:15:00,149.31,149.32,149.27,149.29,14790.0,144.1974,144.2071,144.1588,144.1781,14790.0
2023-12-26 13:20:00,149.28,149.37,149.28,149.36,13378.0,144.1685,144.2554,144.1685,144.2457,13378.0
2023-12-26 13:25:00,149.36,149.37,149.32,149.33,11495.0,144.2457,144.2554,144.2071,144.2168,11495.0
2023-12-26 13:30:00,149.34,149.37,149.31,149.31,13576.0,144.2264,144.2554,144.1974,144.1974,13576.0
2023-12-26 13:35:00,149.31,149.32,149.29,149.32,6579.0,144.1974,144.2071,144.1781,144.2071,6579.0
2023-12-26 13:40:00,149.32,149.37,149.31,149.37,6587.0,144.2071,144.2554,144.1974,144.2554,6587.0
2023-12-26 13:45:00,149.36,149.4,149.35,149.39,6704.0,144.2457,144.2844,144.2361,144.2747,6704.0
2023-12-26 13:50:00,149.39,149.39,149.31,149.33,17302.0,144.2747,144.2747,144.1974,144.2168,17302.0
2023-12-26 13:55:00,149.34,149.37,149.33,149.34,40115.0,144.2264,144.2554,144.2168,144.2264,40115.0
2023-12-26 14:00:00,149.34,149.39,149.32,149.36,21291.0,144.2264,144.2747,144.2071,144.2457,21291.0
2023-12-26 14:05:00,149.37,149.4,149.37,149.4,12425.0,144.2554,144.2844,144.2554,144.2844,12425.0
2023-12-26 14:10:00,149.39,149.44,149.39,149.4,12376.0,144.2747,144.323,144.2747,144.2844,12376.0
2023-12-26 14:15:00,149.38,149.42,149.38,149.42,18185.0,144.265,144.3037,144.265,144.3037,18185.0
2023-12-26 14:20:00,149.42,149.42,149.38,149.38,10782.0,144.3037,144.3037,144.265,144.265,10782.0
2023-12-26 14:25:00,149.39,149.42,149.38,149.41,6429.0,144.2747,144.3037,144.265,144.294,6429.0
2023-12-26 14:30:00,149.41,149.46,149.41,149.43,24514.0,144.294,144.3423,144.294,144.3133,24514.0
2023-12-26 14:35:00,149.43,149.47,149.42,149.47,8151.0,144.3133,144.352,144.3037,144.352,8151.0
2023-12-26 14:40:00,149.47,149.47,149.39,149.39,17249.0,144.352,144.352,144.2747,144.2747,17249.0
2023-12-26 14:45:00,149.4,149.44,149.39,149.43,17064.0,144.2844,144.323,144.2747,144.3133,17064.0
2023-12-26 14:50:00,149.43,149.46,149.42,149.46,15551.0,144.3133,144.3423,144.3037,144.3423,15551.0
2023-12-26 14:55:00,149.45,149.48,149.44,149.47,16462.0,144.3326,144.3616,144.323,144.352,16462.0
2023-12-26 15:00:00,149.47,149.48,149.4,149.46,23490.0,144.352,144.3616,144.2844,144.3423,23490.0
2023-12-26 15:05:00,149.45,149.46,149.4,149.42,12494.0,144.3326,144.3423,144.2844,144.3037,12494.0
2023-12-26 15:10:00,149.42,149.45,149.4,149.43,54378.0,144.3037,144.3326,144.2844,144.3133,54378.0
2023-12-26 15:15:00,149.42,149.43,149.39,149.43,38915.0,144.3037,144.3133,144.2747,144.3133,38915.0
2023-12-26 15:20:00,149.43,149.52,149.42,149.51,21193.0,144.3133,144.4002,144.3037,144.3906,21193.0
2023-12-26 15:25:00,149.54,149.69,149.53,149.56,29069.0,144.4196,144.5644,144.4099,144.4389,29069.0
2023-12-26 15:30:00,149.56,149.62,149.54,149.61,26963.0,144.4389,144.4968,144.4196,144.4872,26963.0
2023-12-26 15:35:00,149.6,149.62,149.48,149.49,23655.0,144.4775,144.4968,144.3616,144.3713,23655.0
2023-12-26 15:40:00,149.49,149.51,149.47,149.48,14146.0,144.3713,144.3906,144.352,144.3616,14146.0
2023-12-26 15:45:00,149.49,149.54,149.4,149.4,21101.0,144.3713,144.4196,144.2844,144.2844,21101.0
2023-12-26 15:50:00,149.4,149.44,149.3,149.33,42263.0,144.2844,144.323,144.1878,144.2168,42263.0
2023-12-26 15:55:00,149.32,149.35,149.27,149.32,54255.0,144.2071,144.2361,144.1588,144.2071,54255.0
2023-12-27 09:30:00,149.3,149.3,148.97,149.23,105487.0,144.1878,144.1878,143.8691,144.1202,105487.0
2023-12-27 09:35:00,149.2,149.33,149.14,149.31,106014.0,144.0912,144.2168,144.0333,144.1974,106014.0
2023-12-27 09:40:00,149.32,149.35,149.26,149.34,24048.0,144.2071,144.2361,144.1491,144.2264,24048.0
2023-12-27 09:45:00,149.34,149.44,149.32,149.39,103016.0,144.2264,144.323,144.2071,144.2747,103016.0
2023-12-27 09:50:00,149.4,149.5,149.4,149.47,18402.0,144.2844,144.3809,144.2844,144.352,18402.0
2023-12-27 09:55:00,149.47,149.49,149.41,149.41,10154.0,144.352,144.3713,144.294,144.294,10154.0
2023-12-27 10:00:00,149.41,149.46,149.4,149.44,44199.0,144.294,144.3423,144.2844,144.323,44199.0
2023-12-27 10:05:00,149.44,149.48,149.4,149.47,33727.0,144.323,144.3616,144.2844,144.352,33727.0
2023-12-27 10:10:00,149.47,149.54,149.38,149.42,24183.0,144.352,144.4196,144.265,144.3037,24183.0
2023-12-27 10:15:00,149.43,149.47,149.38,149.39,141238.0,144.3133,144.352,144.265,144.2747,141238.0
2023-12-27 10:20:00,149.37,149.51,149.34,149.5,15130.0,144.2554,144.3906,144.2264,144.3809,15130.0
2023-12-27 10:25:00,149.51,149.57,149.49,149.53,35491.0,144.3906,144.4485,144.3713,144.4099,35491.0
2023-12-27 10:30:00,149.53,149.57,149.52,149.53,14659.0,144.4099,144.4485,144.4002,144.4099,14659.0
2023-12-27 10:35:00,149.52,149.52,149.45,149.47,10175.0,144.4002,144.4002,144.3326,144.352,10175.0
2023-12-27 10:40:00,149.49,149.49,149.39,149.43,62105.0,144.3713,144.3713,144.2747,144.3133,62105.0
2023-12-27 10:45:00,149.43,149.46,149.38,149.38,12048.0,144.3133,144.3423,144.265,144.265,12048.0
2023-12-27 10:50:00,149.37,149.41,149.32,149.4,16565.0,144.2554,144.294,144.2071,144.2844,16565.0
2023-12-27 10:55:00,149.4,149.41,149.35,149.37,19042.0,144.2844,144.294,144.2361,144.2554,19042.0
2023-12-27 11:00:00,149.36,149.36,149.29,149.33,18347.0,144.2457,144.2457,144.1781,144.2168,18347.0
2023-12-27 11:05:00,149.32,149.38,149.32,149.35,8998.0,144.2071,144.265,144.2071,144.2361,8998.0
2023-12-27 11:10:00,149.33,149.4,149.32,149.4,8661.0,144.2168,144.2844,144.2071,144.2844,8661.0
2023-12-27 11:15:00,149.4,149.44,149.39,149.42,16840.0,144.2844,144.323,144.2747,144.3037,16840.0
2023-12-27 11:20:00,149.42,149.43,149.4,149.42,13029.0,144.3037,144.3133,144.2844,144.3037,13029.0
2023-12-27 11:25:00,149.41,149.43,149.37,149.39,14844.0,144.294,144.3133,144.2554,144.2747,14844.0
2023-12-27 11:30:00,149.39,149.46,149.37,149.44,25173.0,144.2747,144.3423,144.2554,144.323,25173.0
2023-12-27 11:35:00,149.44,149.48,149.43,149.45,12814.0,144.323,144.3616,144.3133,144.3326,12814.0
2023-12-27 11:40:00,149.44,149.52,149.43,149.48,10291.0,144.323,144.4002,144.3133,144.3616,10291.0
2023-12-27 11:45:00,149.48,149.49,149.43,149.46,7136.0,144.3616,144.3713,144.3133,144.3423,7136.0
2023-12-27 11:50:00,149.46,149.52,149.45,149.51,2982.0,144.3423,144.4002,144.3326,144.3906,2982.0
2023-12-27 11:55:00,149.5,149.51,149.46,149.47,9387.0,144.3809,144.3906,144.3423,144.352,9387.0
2023-12-27 12:00:00,149.46,149.48,149.39,149.43,10150.0,144.3423,144.3616,144.2747,144.3133,10150.0
2023-12-27 12:05:00,149.42,149.46,149.42,149.46,18128.0,144.3037,144.3423,144.3037,144.3423,18128.0
2023-12-27 12:10:00,149.46,149.5,149.46,149.5,18666.0,144.3423,144.3809,144.3423,144.3809,18666.0
2023-12-27 12:15:00,149.5,149.51,149.47,149.47,8154.0,144.3809,144.3906,144.352,144.352,8154.0
2023-12-27 12:20:00,149.47,149.51,149.45,149.46,8210.0,144.352,144.3906,144.3326,144.3423,8210.0
2023-12-27 12:25:00,149.47,149.47,149.44,149.44,6240.0,144.352,144.352,144.323,144.323,6240.0
2023-12-27 12:30:00,149.44,149.47,149.43,149.44,5482.0,144.323,144.352,144.3133,144.323,5482.0
2023-12-27 12:35:00,149.41,149.43,149.34,149.35,12161.0,144.294,144.3133,144.2264,144.2361,12161.0
2023-12-27 12:40:00,149.37,149.37,149.25,149.29,5512.0,144.2554,144.2554,144.1395,144.1781,5512.0
2023-12-27 12:45:00,149.28,149.34,149.27,149.33,7061.0,144.1685,144.2264,144.1588,144.2168,7061.0
2023-12-27 12:50:00,149.32,149.35,149.31,149.34,7584.0,144.2071,144.2361,144.1974,144.2264,7584.0
2023-12-27 12:55:00,149.32,149.36,149.32,149.34,4493.0,144.2071,144.2457,144.2071,144.2264,4493.0
2023-12-27 13:00:00,149.35,149.48,149.34,149.46,7357.0,144.2361,144.3616,144.2264,144.3423,7357.0
2023-12-27 13:05:00,149.47,149.67,149.47,149.64,72570.0,144.352,144.5451,144.352,144.5161,72570.0
2023-12-27 13:10:00,149.63,149.68,149.53,149.55,36003.0,144.5065,144.5548,144.4099,144.4292,36003.0
2023-12-27 13:15:00,149.55,149.61,149.53,149.58,40769.0,144.4292,144.4872,144.4099,144.4582,40769.0
2023-12-27 13:20:00,149.57,149.62,149.54,149.57,18072.0,144.4485,144.4968,144.4196,144.4485,18072.0
2023-12-27 13:25:00,149.55,149.58,149.51,149.54,9573.0,144.4292,144.4582,144.3906,144.4196,9573.0
2023-12-27 13:30:00,149.56,149.58,149.49,149.51,9149.0,144.4389,144.4582,144.3713,144.3906,9149.0
2023-12-27 13:35:00,149.53,149.56,149.52,149.55,9427.0,144.4099,144.4389,144.4002,144.4292,9427.0
2023-12-27 13:40:00,149.56,149.6,149.56,149.6,10857.0,144.4389,144.4775,144.4389,144.4775,10857.0
2023-12-27 13:45:00,149.6,149.61,149.55,149.59,25596.0,144.4775,144.4872,144.4292,144.4678,25596.0
2023-12-27 13:50:00,149.58,149.59,149.52,149.53,28983.0,144.4582,144.4678,144.4002,144.4099,28983.0
2023-12-27 13:55:00,149.54,149.56,149.43,149.44,9470.0,144.4196,144.4389,144.3133,144.323,9470.0
2023-12-27 14:00:00,149.42,149.42,149.09,149.17,26070.0,144.3037,144.3037,143.985,144.0622,26070.0
2023-12-27 14:05:00,149.15,149.24,149.11,149.23,27337.0,144.0429,144.1298,144.0043,144.1202,27337.0
2023-12-27 14:10:00,149.23,149.23,149.09,149.17,25291.0,144.1202,144.1202,143.985,144.0622,25291.0
2023-12-27 14:15:00,149.17,149.26,149.11,149.25,12576.0,144.0622,144.1491,144.0043,144.1395,12576.0
2023-12-27 14:20:00,149.27,149.34,149.27,149.34,34556.0,144.1588,144.2264,144.1588,144.2264,34556.0
2023-12-27 14:25:00,149.34,149.44,149.3,149.39,18082.0,144.2264,144.323,144.1878,144.2747,18082.0
2023-12-27 14:30:00,149.38,149.38,149.25,149.29,21113.0,144.265,144.265,144.1395,144.1781,21113.0
2023-12-27 14:35:00,149.28,149.32,149.28,149.29,12918.0,144.1685,144.2071,144.1685,144.1781,12918.0
2023-12-27 14:40:00,149.25,149.28,149.19,149.22,14558.0,144.1395,144.1685,144.0815,144.1105,14558.0
2023-12-27 14:45:00,149.22,149.27,149.21,149.27,13807.0,144.1105,144.1588,144.1009,144.1588,13807.0
2023-12-27 14:50:00,149.27,149.27,149.21,149.22,19694.0,144.1588,144.1588,144.1009,144.1105,19694.0
2023-12-27 14:55:00,149.22,149.32,149.21,149.3,12369.0,144.1105,144.2071,144.1009,144.1878,12369.0
2023-12-27 15:00:00,149.32,149.37,149.29,149.36,8329.0,144.2071,144.2554,144.1781,144.2457,8329.0
2023-12-27 15:05:00,149.36,149.38,149.28,149.37,7099.0,144.2457,144.265,144.1685,144.2554,7099.0
2023-12-27 15:10:00,149.39,149.43,149.37,149.38,19979.0,144.2747,144.3133,144.2554,144.265,19979.0
2023-12-27 15:15:00,149.37,149.44,149.36,149.39,16004.0,144.2554,144.323,144.2457,144.2747,16004.0
2023-12-27 15:20:00,149.39,149.43,149.35,149.37,15100.0,144.2747,144.3133,144.2361,144.2554,15100.0
2023-12-27 15:25:00,149.33,149.35,149.26,149.34,41760.0,144.2168,144.2361,144.1491,144.2264,41760.0
2023-12-27 15:30:00,149.34,149.41,149.3,149.4,15131.0,144.2264,144.294,144.1878,144.2844,15131.0
2023-12-27 15:35:00,149.43,149.48,149.39,149.43,13760.0,144.3133,144.3616,144.2747,144.3133,13760.0
2023-12-27 15:40:00,149.42,149.43,149.25,149.26,25548.0,144.3037,144.3133,144.1395,144.1491,25548.0
2023-12-27 15:45:00,149.24,149.28,149.22,149.25,21256.0,144.1298,144.1685,144.1105,144.1395,21256.0
2023-12-27 15:50:00,149.24,149.33,149.18,149.31,46034.0,144.1298,144.2168,144.0719,144.1974,46034.0
2023-12-27 15:55:00,149.32,149.63,149.32,149.63,50164.0,144.2071,144.5065,144.2071,144.5065,50164.0
2023-12-28 09:30:00,149.47,149.75,149.47,149.66,69897.0,144.352,144.6224,144.352,144.5355,69897.0
2023-12-28 09:35:00,149.69,149.78,149.67,149.76,17225.0,144.5644,144.6513,144.5451,144.632,17225.0
2023-12-28 09:40:00,149.78,149.83,149.56,149.57,11931.0,144.6513,144.6996,144.4389,144.4485,11931.0
2023-12-28 09:45:00,149.58,149.78,149.58,149.77,9437.0,144.4582,144.6513,144.4582,144.6417,9437.0
2023-12-28 09:50:00,149.77,149.9,149.77,149.89,11731.0,144.6417,144.7672,144.6417,144.7576,11731.0
2023-12-28 09:55:00,149.9,149.96,149.86,149.89,13462.0,144.7672,144.8252,144.7286,144.7576,13462.0
2023-12-28 10:00:00,149.88,149.91,149.86,149.88,19981.0,144.7479,144.7769,144.7286,144.7479,19981.0
2023-12-28 10:05:00,149.87,149.92,149.84,149.84,22036.0,144.7383,144.7866,144.7093,144.7093,22036.0
2023-12-28 10:10:00,149.84,149.9,149.8,149.84,28778.0,144.7093,144.7672,144.6707,144.7093,28778.0
2023-12-28 10:15:00,149.83,149.89,149.82,149.84,24863.0,144.6996,144.7576,144.69,144.7093,24863.0
2023-12-28 10:20:00,149.86,149.87,149.82,149.84,6344.0,144.7286,144.7383,144.69,144.7093,6344.0
2023-12-28 10:25:00,149.84,149.9,149.83,149.86,58117.0,144.7093,144.7672,144.6996,144.7286,58117.0
2023-12-28 10:30:00,149.87,149.92,149.85,149.92,96739.0,144.7383,144.7866,144.7189,144.7866,96739.0
2023-12-28 10:35:00,149.9,149.91,149.85,149.86,14475.0,144.7672,144.7769,144.7189,144.7286,14475.0
2023-12-28 10:40:00,149.86,149.92,149.8,149.81,29848.0,144.7286,144.7866,144.6707,144.6803,29848.0
2023-12-28 10:45:00,149.8,149.85,149.77,149.85,238392.0,144.6707,144.7189,144.6417,144.7189,238392.0
2023-12-28 10:50:00,149.85,149.85,149.77,149.78,7309.0,144.7189,144.7189,144.6417,144.6513,7309.0
2023-12-28 10:55:00,149.77,149.79,149.66,149.72,54488.0,144.6417,144.661,144.5355,144.5934,54488.0
2023-12-28 11:00:00,149.72,149.78,149.71,149.75,27547.0,144.5934,144.6513,144.5837,144.6224,27547.0
2023-12-28 11:05:00,149.74,149.76,149.7,149.76,23301.0,144.6127,144.632,144.5741,144.632,23301.0
2023-12-28 11:10:00,149.75,149.8,149.74,149.76,10384.0,144.6224,144.6707,144.6127,144.632,10384.0
2023-12-28 11:15:00,149.75,149.76,149.65,149.65,16396.0,144.6224,144.632,144.5258,144.5258,16396.0
2023-12-28 11:20:00,149.64,149.75,149.63,149.71,14809.0,144.5161,144.6224,144.5065,144.5837,14809.0
2023-12-28 11:25:00,149.69,149.75,149.66,149.73,10223.0,144.5644,144.6224,144.5355,144.6031,10223.0
2023-12-28 11:30:00,149.72,149.77,149.67,149.69,21982.0,144.5934,144.6417,144.5451,144.5644,21982.0
2023-12-28 11:35:00,149.68,149.69,149.65,149.68,35240.0,144.5548,144.5644,144.5258,144.5548,35240.0
2023-12-28 11:40:00,149.69,149.74,149.68,149.73,13088.0,144.5644,144.6127,144.5548,144.6031,13088.0
2023-12-28 11:45:00,149.73,149.75,149.71,149.73,27461.0,144.6031,144.6224,144.5837,144.6031,27461.0
2023-12-28 11:50:00,149.74,149.77,149.73,149.75,7906.0,144.6127,144.6417,144.6031,144.6224,7906.0
2023-12-28 11:55:00,149.75,149.76,149.71,149.71,9562.0,144.6224,144.632,144.5837,144.5837,9562.0
2023-12-28 12:00:00,149.7,149.8,149.69,149.77,19164.0,144.5741,144.6707,144.5644,144.6417,19164.0
2023-12-28 12:05:00,149.77,149.81,149.76,149.79,8870.0,144.6417,144.6803,144.632,144.661,8870.0
2023-12-28 12:10:00,149.78,149.8,149.74,149.74,13001.0,144.6513,144.6707,144.6127,144.6127,13001.0
2023-12-28 12:15:00,149.78,149.78,149.73,149.75,15285.0,144.6513,144.6513,144.6031,144.6224,15285.0
2023-12-28 12:20:00,149.74,149.76,149.71,149.75,55767.0,144.6127,144.632,144.5837,144.6224,55767.0
2023-12-28 12:25:00,149.76,149.76,149.69,149.69,14587.0,144.632,144.632,144.5644,144.5644,14587.0
2023-12-28 12:30:00,149.69,149.77,149.68,149.76,45758.0,144.5644,144.6417,144.5548,144.632,45758.0
2023-12-28 12:35:00,149.76,149.77,149.74,149.75,5677.0,144.632,144.6417,144.6127,144.6224,5677.0
2023-12-28 12:40:00,149.76,149.78,149.74,149.77,7094.0,144.632,144.6513,144.6127,144.6417,7094.0
2023-12-28 12:45:00,149.79,149.83,149.77,149.78,9412.0,144.661,144.6996,144.6417,144.6513,9412.0
2023-12-28 12:50:00,149.77,149.81,149.77,149.8,5266.0,144.6417,144.6803,144.6417,144.6707,5266.0
2023-12-28 12:55:00,149.81,149.84,149.77,149.78,13384.0,144.6803,144.7093,144.6417,144.6513,13384.0
2023-12-28 13:00:00,149.78,149.8,149.55,149.63,28313.0,144.6513,144.6707,144.4292,144.5065,28313.0
2023-12-28 13:05:00,149.62,149.7,149.54,149.7,21085.0,144.4968,144.5741,144.4196,144.5741,21085.0
2023-12-28 13:10:00,149.71,149.73,149.65,149.68,13247.0,144.5837,144.6031,144.5258,144.5548,13247.0
2023-12-28 13:15:00,149.69,149.79,149.69,149.79,10418.0,144.5644,144.661,144.5644,144.661,10418.0
2023-12-28 13:20:00,149.8,149.82,149.77,149.81,16184.0,144.6707,144.69,144.6417,144.6803,16184.0
2023-12-28 13:25:00,149.8,149.8,149.72,149.74,11926.0,144.6707,144.6707,144.5934,144.6127,11926.0
2023-12-28 13:30:00,149.75,149.79,149.74,149.78,15279.0,144.6224,144.661,144.6127,144.6513,15279.0
2023-12-28 13:35:00,149.78,149.9,149.77,149.83,11941.0,144.6513,144.7672,144.6417,144.6996,11941.0
2023-12-28 13:40:00,149.82,149.82,149.72,149.76,13491.0,144.69,144.69,144.5934,144.632,13491.0
2023-12-28 13:45:00,149.75,149.77,149.72,149.75,7750.0,144.6224,144.6417,144.5934,144.6224,7750.0
2023-12-28 13:50:00,149.76,149.8,149.75,149.77,9959.0,144.632,144.6707,144.6224,144.6417,9959.0
2023-12-28 13:55:00,149.77,149.77,149.74,149.75,12568.0,144.6417,144.6417,144.6127,144.6224,12568.0
2023-12-28 14:00:00,149.75,149.83,149.75,149.83,11901.0,144.6224,144.6996,144.6224,144.6996,11901.0
2023-12-28 14:05:00,149.83,149.83,149.78,149.78,8411.0,144.6996,144.6996,144.6513,144.6513,8411.0
2023-12-28 14:10:00,149.81,149.89,149.81,149.86,22557.0,144.6803,144.7576,144.6803,144.7286,22557.0
2023-12-28 14:15:00,149.85,149.88,149.81,149.81,13458.0,144.7189,144.7479,144.6803,144.6803,13458.0
2023-12-28 14:20:00,149.81,149.86,149.79,149.85,17517.0,144.6803,144.7286,144.661,144.7189,17517.0
2023-12-28 14:25:00,149.85,149.9,149.85,149.87,14056.0,144.7189,144.7672,144.7189,144.7383,14056.0
2023-12-28 14:30:00,149.86,149.94,149.83,149.87,18758.0,144.7286,144.8059,144.6996,144.7383,18758.0
2023-12-28 14:35:00,149.88,149.93,149.86,149.89,88105.0,144.7479,144.7962,144.7286,144.7576,88105.0
2023-12-28 14:40:00,149.89,149.91,149.82,149.84,97145.0,144.7576,144.7769,144.69,144.7093,97145.0
2023-12-28 14:45:00,149.84,149.89,149.83,149.89,16843.0,144.7093,144.7576,144.6996,144.7576,16843.0
2023-12-28 14:50:00,149.9,149.9,149.83,149.83,23613.0,144.7672,144.7672,144.6996,144.6996,23613.0
2023-12-28 14:55:00,149.84,149.89,149.83,149.86,13294.0,144.7093,144.7576,144.6996,144.7286,13294.0
2023-12-28 15:00:00,149.86,149.87,149.81,149.85,13432.0,144.7286,144.7383,144.6803,144.7189,13432.0
2023-12-28 15:05:00,149.84,149.89,149.84,149.85,12574.0,144.7093,144.7576,144.7093,144.7189,12574.0
2023-12-28 15:10:00,149.84,149.85,149.72,149.82,55309.0,144.7093,144.7189,144.5934,144.69,55309.0
2023-12-28 15:15:00,149.82,149.88,149.73,149.86,25261.0,144.69,144.7479,144.6031,144.7286,25261.0
2023-12-28 15:20:00,149.87,149.88,149.82,149.84,32675.0,144.7383,144.7479,144.69,144.7093,32675.0
2023-12-28 15:25:00,149.83,149.84,149.77,149.81,36465.0,144.6996,144.7093,144.6417,144.6803,36465.0
2023-12-28 15:30:00,149.83,149.85,149.79,149.83,12318.0,144.6996,144.7189,144.661,144.6996,12318.0
2023-12-28 15:35:00,149.84,149.92,149.83,149.9,28796.0,144.7093,144.7866,144.6996,144.7672,28796.0
2023-12-28 15:40:00,149.91,149.95,149.88,149.93,20653.0,144.7769,144.8155,144.7479,144.7962,20653.0
2023-12-28 15:45:00,149.93,149.93,149.77,149.83,26790.0,144.7962,144.7962,144.6417,144.6996,26790.0
2023-12-28 15:50:00,149.82,149.87,149.7,149.71,63465.0,144.69,144.7383,144.5741,144.5837,63465.0
2023-12-28 15:55:00,149.71,149.78,149.63,149.76,57064.0,144.5837,144.6513,144.5065,144.632,57064.0
2023-12-29 09:30:00,149.77,149.77,149.51,149.76,89944.0,144.6417,144.6417,144.3906,144.632,89944.0
2023-12-29 09:35:00,149.74,149.81,149.71,149.81,17240.0,144.6127,144.6803,144.5837,144.6803,17240.0
2023-12-29 09:40:00,149.78,149.8,149.67,149.7,24006.0,144.6513,144.6707,144.5451,144.5741,24006.0
2023-12-29 09:45:00,149.71,149.73,149.6,149.61,17149.0,144.5837,144.6031,144.4775,144.4872,17149.0
2023-12-29 09:50:00,149.62,149.63,149.58,149.63,10744.0,144.4968,144.5065,144.4582,144.5065,10744.0
2023-12-29 09:55:00,149.63,149.66,149.6,149.66,18822.0,144.5065,144.5355,144.4775,144.5355,18822.0
2023-12-29 10:00:00,149.69,149.77,149.69,149.75,19080.0,144.5644,144.6417,144.5644,144.6224,19080.0
2023-12-29 10:05:00,149.75,149.78,149.62,149.63,22692.0,144.6224,144.6513,144.4968,144.5065,22692.0
2023-12-29 10:10:00,149.64,149.66,149.58,149.59,28621.0,144.5161,144.5355,144.4582,144.4678,28621.0
2023-12-29 10:15:00,149.59,149.67,149.58,149.66,53877.0,144.4678,144.5451,144.4582,144.5355,53877.0
2023-12-29 10:20:00,149.65,149.67,149.6,149.61,35699.0,144.5258,144.5451,144.4775,144.4872,35699.0
2023-12-29 10:25:00,149.62,149.64,149.59,149.61,48832.0,144.4968,144.5161,144.4678,144.4872,48832.0
2023-12-29 10:30:00,149.62,149.64,149.54,149.58,100760.0,144.4968,144.5161,144.4196,144.4582,100760.0
2023-12-29 10:35:00,149.59,149.62,149.56,149.61,25555.0,144.4678,144.4968,144.4389,144.4872,25555.0
2023-12-29 10:40:00,149.61,149.61,149.55,149.58,20314.0,144.4872,144.4872,144.4292,144.4582,20314.0
2023-12-29 10:45:00,149.58,149.61,149.34,149.52,62149.0,144.4582,144.4872,144.2264,144.4002,62149.0
2023-12-29 10:50:00,149.55,149.57,149.42,149.43,22779.0,144.4292,144.4485,144.3037,144.3133,22779.0
2023-12-29 10:55:00,149.43,149.54,149.39,149.47,15080.0,144.3133,144.4196,144.2747,144.352,15080.0
2023-12-29 11:00:00,149.47,149.58,149.47,149.58,24840.0,144.352,144.4582,144.352,144.4582,24840.0
2023-12-29 11:05:00,149.58,149.59,149.52,149.54,19193.0,144.4582,144.4678,144.4002,144.4196,19193.0
2023-12-29 11:10:00,149.55,149.57,149.4,149.41,21681.0,144.4292,144.4485,144.2844,144.294,21681.0
2023-12-29 11:15:00,149.41,149.43,149.26,149.41,56355.0,144.294,144.3133,144.1491,144.294,56355.0
2023-12-29 11:20:00,149.42,149.42,149.31,149.36,28902.0,144.3037,144.3037,144.1974,144.2457,28902.0
2023-12-29 11:25:00,149.37,149.43,149.25,149.26,41634.0,144.2554,144.3133,144.1395,144.1491,41634.0
2023-12-29 11:30:00,149.25,149.36,149.24,149.25,30979.0,144.1395,144.2457,144.1298,144.1395,30979.0
2023-12-29 11:35:00,149.25,149.32,149.2,149.32,19785.0,144.1395,144.2071,144.0912,144.2071,19785.0
2023-12-29 11:40:00,149.32,149.35,149.26,149.29,18572.0,144.2071,144.2361,144.1491,144.1781,18572.0
2023-12-29 11:45:00,149.29,149.32,149.28,149.29,25828.0,144.1781,144.2071,144.1685,144.1781,25828.0
2023-12-29 11:50:00,149.29,149.3,149.1,149.18,27949.0,144.1781,144.1878,143.9946,144.0719,27949.0
2023-12-29 11:55:00,149.17,149.22,149.14,149.16,18065.0,144.0622,144.1105,144.0333,144.0526,18065.0
2023-12-29 12:00:00,149.16,149.25,149.12,149.13,22963.0,144.0526,144.1395,144.0139,144.0236,22963.0
2023-12-29 12:05:00,149.13,149.13,149.02,149.08,32945.0,144.0236,144.0236,143.9174,143.9753,32945.0
2023-12-29 12:10:00,149.06,149.1,148.97,149.02,20077.0,143.956,143.9946,143.8691,143.9174,20077.0
2023-12-29 12:15:00,149.01,149.09,148.99,149.06,79211.0,143.9077,143.985,143.8884,143.956,79211.0
2023-12-29 12:20:00,149.07,149.11,148.96,149.04,33199.0,143.9657,144.0043,143.8594,143.9367,33199.0
2023-12-29 12:25:00,149.04,149.06,149.02,149.04,9518.0,143.9367,143.956,143.9174,143.9367,9518.0
2023-12-29 12:30:00,149.03,149.1,149.03,149.07,12242.0,143.927,143.9946,143.927,143.9657,12242.0
2023-12-29 12:35:00,149.08,149.16,149.06,149.16,8877.0,143.9753,144.0526,143.956,144.0526,8877.0
2023-12-29 12:40:00,149.15,149.17,149.13,149.17,11669.0,144.0429,144.0622,144.0236,144.0622,11669.0
2023-12-29 12:45:00,149.17,149.23,149.11,149.13,30168.0,144.0622,144.1202,144.0043,144.0236,30168.0
2023-12-29 12:50:00,149.13,149.22,149.12,149.18,6597.0,144.0236,144.1105,144.0139,144.0719,6597.0
2023-12-29 12:55:00,149.19,149.32,149.19,149.29,11730.0,144.0815,144.2071,144.0815,144.1781,11730.0
2023-12-29 13:00:00,149.29,149.35,149.23,149.32,11525.0,144.1781,144.2361,144.1202,144.2071,11525.0
2023-12-29 13:05:00,149.33,149.34,149.29,149.31,10917.0,144.2168,144.2264,144.1781,144.1974,10917.0
2023-12-29 13:10:00,149.3,149.37,149.29,149.31,20523.0,144.1878,144.2554,144.1781,144.1974,20523.0
2023-12-29 13:15:00,149.32,149.32,149.2,149.21,32358.0,144.2071,144.2071,144.0912,144.1009,32358.0
2023-12-29 13:20:00,149.21,149.21,149.16,149.19,30912.0,144.1009,144.1009,144.0526,144.0815,30912.0
2023-12-29 13:25:00,149.19,149.21,149.16,149.18,16312.0,144.0815,144.1009,144.0526,144.0719,16312.0
2023-12-29 13:30:00,149.19,149.28,149.19,149.24,24692.0,144.0815,144.1685,144.0815,144.1298,24692.0
2023-12-29 13:35:00,149.24,149.31,149.24,149.31,10430.0,144.1298,144.1974,144.1298,144.1974,10430.0
2023-12-29 13:40:00,149.3,149.35,149.28,149.34,6835.0,144.1878,144.2361,144.1685,144.2264,6835.0
2023-12-29 13:45:00,149.33,149.37,149.3,149.36,17461.0,144.2168,144.2554,144.1878,144.2457,17461.0
2023-12-29 13:50:00,149.36,149.38,149.26,149.27,12278.0,144.2457,144.265,144.1491,144.1588,12278.0
2023-12-29 13:55:00,149.26,149.31,149.24,149.26,8052.0,144.1491,144.1974,144.1298,144.1491,8052.0
2023-12-29 14:00:00,149.28,149.31,149.24,149.28,15768.0,144.1685,144.1974,144.1298,144.1685,15768.0
2023-12-29 14:05:00,149.28,149.33,149.27,149.28,12243.0,144.1685,144.2168,144.1588,144.1685,12243.0
2023-12-29 14:10:00,149.28,149.31,149.26,149.3,22773.0,144.1685,144.1974,144.1491,144.1878,22773.0
2023-12-29 14:15:00,149.28,149.34,149.25,149.33,6150.0,144.1685,144.2264,144.1395,144.2168,6150.0
2023-12-29 14:20:00,149.34,149.43,149.32,149.4,17307.0,144.2264,144.3133,144.2071,144.2844,17307.0
2023-12-29 14:25:00,149.41,149.44,149.32,149.34,19347.0,144.294,144.323,144.2071,144.2264,19347.0
2023-12-29 14:30:00,149.35,149.4,149.35,149.38,9212.0,144.2361,144.2844,144.2361,144.265,9212.0
2023-12-29 14:35:00,149.38,149.42,149.37,149.4,6937.0,144.265,144.3037,144.2554,144.2844,6937.0
2023-12-29 14:40:00,149.38,149.42,149.37,149.39,10272.0,144.265,144.3037,144.2554,144.2747,10272.0
2023-12-29 14:45:00,149.4,149.45,149.4,149.44,12619.0,144.2844,144.3326,144.2844,144.323,12619.0
2023-12-29 14:50:00,149.44,149.47,149.41,149.44,10985.0,144.323,144.352,144.294,144.323,10985.0
2023-12-29 14:55:00,149.44,149.47,149.42,149.44,11765.0,144.323,144.352,144.3037,144.323,11765.0
2023-12-29 15:00:00,149.44,149.44,149.37,149.38,12503.0,144.323,144.323,144.2554,144.265,12503.0
2023-12-29 15:05:00,149.39,149.54,149.37,149.53,28327.0,144.2747,144.4196,144.2554,144.4099,28327.0
2023-12-29 15:10:00,149.53,149.57,149.46,149.55,26496.0,144.4099,144.4485,144.3423,144.4292,26496.0
2023-12-29 15:15:00,149.53,149.56,149.46,149.47,28273.0,144.4099,144.4389,144.3423,144.352,28273.0
2023-12-29 15:20:00,149.47,149.5,149.38,149.46,15787.0,144.352,144.3809,144.265,144.3423,15787.0
2023-12-29 15:25:00,149.46,149.58,149.45,149.56,14801.0,144.3423,144.4582,144.3326,144.4389,14801.0
2023-12-29 15:30:00,149.56,149.56,149.47,149.5,16068.0,144.4389,144.4389,144.352,144.3809,16068.0
2023-12-29 15:35:00,149.49,149.55,149.49,149.51,10066.0,144.3713,144.4292,144.3713,144.3906,10066.0
2023-12-29 15:40:00,149.53,149.56,149.44,149.44,19186.0,144.4099,144.4389,144.323,144.323,19186.0
2023-12-29 15:45:00,149.43,149.49,149.4,149.4,20344.0,144.3133,144.3713,144.2844,144.2844,20344.0
2023-12-29 15:50:00,149.41,149.52,149.29,149.3,52696.0,144.294,144.4002,144.1781,144.1878,52696.0
2023-12-29 15:55:00,149.3,149.58,149.26,149.45,105864.0,144.1878,144.4582,144.1491,144.3326,105864.0
2024-01-02 09:30:00,148.86,149.48,148.8,149.45,83308.0,143.7628,144.3616,143.7049,144.3326,83308.0
2024-01-02 09:35:00,149.46,149.56,149.28,149.28,25506.0,144.3423,144.4389,144.1685,144.1685,25506.0
2024-01-02 09:40:00,149.3,149.69,149.3,149.63,26831.0,144.1878,144.5644,144.1878,144.5065,26831.0
2024-01-02 09:45:00,149.64,149.77,149.58,149.7,46682.0,144.5161,144.6417,144.4582,144.5741,46682.0
2024-01-02 09:50:00,149.69,149.86,149.68,149.76,38290.0,144.5644,144.7286,144.5548,144.632,38290.0
2024-01-02 09:55:00,149.75,150.1,149.75,150.1,29047.0,144.6224,144.9604,144.6224,144.9604,29047.0
2024-01-02 10:00:00,150.09,150.2,150.07,150.13,39111.0,144.9507,145.057,144.9314,144.9894,39111.0
2024-01-02 10:05:00,150.14,150.21,150.06,150.15,14752.0,144.999,145.0666,144.9218,145.0087,14752.0
2024-01-02 10:10:00,150.15,150.21,150.09,150.11,50629.0,145.0087,145.0666,144.9507,144.97,50629.0
2024-01-02 10:15:00,150.14,150.24,150.12,150.21,17102.0,144.999,145.0956,144.9797,145.0666,17102.0
2024-01-02 10:20:00,150.21,150.32,150.17,150.18,19763.0,145.0666,145.1729,145.028,145.0376,19763.0
2024-01-02 10:25:00,150.21,150.25,150.12,150.19,29622.0,145.0666,145.1053,144.9797,145.0473,29622.0
2024-01-02 10:30:00,150.22,150.22,150.08,150.14,20973.0,145.0763,145.0763,144.9411,144.999,20973.0
2024-01-02 10:35:00,150.14,150.2,150.1,150.19,39678.0,144.999,145.057,144.9604,145.0473,39678.0
2024-01-02 10:40:00,150.21,150.37,150.21,150.33,20565.0,145.0666,145.2211,145.0666,145.1825,20565.0
2024-01-02 10:45:00,150.33,150.48,150.32,150.46,44128.0,145.1825,145.3274,145.1729,145.3081,44128.0
2024-01-02 10:50:00,150.45,150.5,150.39,150.4,22575.0,145.2984,145.3467,145.2405,145.2501,22575.0
2024-01-02 10:55:00,150.4,150.4,150.3,150.31,17900.0,145.2501,145.2501,145.1535,145.1632,17900.0
2024-01-02 11:00:00,150.31,150.37,150.28,150.37,31058.0,145.1632,145.2211,145.1342,145.2211,31058.0
2024-01-02 11:05:00,150.37,150.37,150.24,150.36,15946.0,145.2211,145.2211,145.0956,145.2115,15946.0
2024-01-02 11:10:00,150.36,150.41,150.19,150.25,19784.0,145.2115,145.2598,145.0473,145.1053,19784.0
2024-01-02 11:15:00,150.26,150.3,150.17,150.18,54654.0,145.1149,145.1535,145.028,145.0376,54654.0
2024-01-02 11:20:00,150.18,150.2,150.13,150.18,15536.0,145.0376,145.057,144.9894,145.0376,15536.0
2024-01-02 11:25:00,150.19,150.19,150.11,150.15,19311.0,145.0473,145.0473,144.97,145.0087,19311.0
2024-01-02 11:30:00,150.14,150.23,150.12,150.23,6963.0,144.999,145.0859,144.9797,145.0859,6963.0
2024-01-02 11:35:00,150.22,150.24,150.16,150.16,21204.0,145.0763,145.0956,145.0183,145.0183,21204.0
2024-01-02 11:40:00,150.16,150.26,150.14,150.25,109169.0,145.0183,145.1149,144.999,145.1053,109169.0
2024-01-02 11:45:00,150.26,150.43,150.24,150.41,18248.0,145.1149,145.2791,145.0956,145.2598,18248.0
2024-01-02 11:50:00,150.42,150.46,150.38,150.45,9302.0,145.2694,145.3081,145.2308,145.2984,9302.0
2024-01-02 11:55:00,150.44,150.5,150.43,150.47,15605.0,145.2887,145.3467,145.2791,145.3177,15605.0
2024-01-02 12:00:00,150.49,150.52,150.46,150.46,6535.0,145.337,145.366,145.3081,145.3081,6535.0
2024-01-02 12:05:00,150.45,150.47,150.41,150.44,15353.0,145.2984,145.3177,145.2598,145.2887,15353.0
2024-01-02 12:10:00,150.44,150.57,150.44,150.53,37631.0,145.2887,145.4143,145.2887,145.3757,37631.0
2024-01-02 12:15:00,150.53,150.53,150.41,150.53,42822.0,145.3757,145.3757,145.2598,145.3757,42822.0
2024-01-02 12:20:00,150.54,150.58,150.47,150.53,83644.0,145.3853,145.424,145.3177,145.3757,83644.0
2024-01-02 12:25:00,150.53,150.56,150.48,150.53,32047.0,145.3757,145.4046,145.3274,145.3757,32047.0
2024-01-02 12:30:00,150.53,150.59,150.53,150.56,14949.0,145.3757,145.4336,145.3757,145.4046,14949.0
2024-01-02 12:35:00,150.57,150.7,150.57,150.68,6041.0,145.4143,145.5398,145.4143,145.5205,6041.0
2024-01-02 12:40:00,150.72,150.72,150.68,150.71,10380.0,145.5592,145.5592,145.5205,145.5495,10380.0
2024-01-02 12:45:00,150.69,150.71,150.62,150.66,7977.0,145.5302,145.5495,145.4626,145.5012,7977.0
2024-01-02 12:50:00,150.66,150.69,150.61,150.68,10566.0,145.5012,145.5302,145.4529,145.5205,10566.0
2024-01-02 12:55:00,150.67,150.69,150.61,150.67,52850.0,145.5109,145.5302,145.4529,145.5109,52850.0
2024-01-02 13:00:00,150.66,150.66,150.6,150.62,119048.0,145.5012,145.5012,145.4433,145.4626,119048.0
2024-01-02 13:05:00,150.62,150.65,150.58,150.6,13488.0,145.4626,145.4916,145.424,145.4433,13488.0
2024-01-02 13:10:00,150.6,150.67,150.58,150.66,15356.0,145.4433,145.5109,145.424,145.5012,15356.0
2024-01-02 13:15:00,150.65,150.71,150.61,150.67,20334.0,145.4916,145.5495,145.4529,145.5109,20334.0
2024-01-02 13:20:00,150.67,150.67,150.57,150.65,20270.0,145.5109,145.5109,145.4143,145.4916,20270.0
2024-01-02 13:25:00,150.63,150.71,150.62,150.62,21154.0,145.4722,145.5495,145.4626,145.4626,21154.0
2024-01-02 13:30:00,150.61,150.64,150.52,150.64,15990.0,145.4529,145.4819,145.366,145.4819,15990.0
2024-01-02 13:35:00,150.63,150.67,150.62,150.63,16064.0,145.4722,145.5109,145.4626,145.4722,16064.0
2024-01-02 13:40:00,150.64,150.66,150.59,150.62,27188.0,145.4819,145.5012,145.4336,145.4626,27188.0
2024-01-02 13:45:00,150.62,150.67,150.59,150.63,28085.0,145.4626,145.5109,145.4336,145.4722,28085.0
2024-01-02 13:50:00,150.6,150.67,150.54,150.56,19254.0,145.4433,145.5109,145.3853,145.4046,19254.0
2024-01-02 13:55:00,150.57,150.6,150.48,150.5,15778.0,145.4143,145.4433,145.3274,145.3467,15778.0
2024-01-02 14:00:00,150.5,150.52,150.42,150.48,44260.0,145.3467,145.366,145.2694,145.3274,44260.0
2024-01-02 14:05:00,150.48,150.49,150.38,150.44,12029.0,145.3274,145.337,145.2308,145.2887,12029.0
2024-01-02 14:10:00,150.43,150.48,150.42,150.44,23212.0,145.2791,145.3274,145.2694,145.2887,23212.0
2024-01-02 14:15:00,150.45,150.45,150.37,150.38,30659.0,145.2984,145.2984,145.2211,145.2308,30659.0
2024-01-02 14:20:00,150.38,150.41,150.31,150.31,16672.0,145.2308,145.2598,145.1632,145.1632,16672.0
2024-01-02 14:25:00,150.31,150.38,150.29,150.38,37400.0,145.1632,145.2308,145.1439,145.2308,37400.0
2024-01-02 14:30:00,150.35,150.42,150.26,150.27,23378.0,145.2018,145.2694,145.1149,145.1246,23378.0
2024-01-02 14:35:00,150.27,150.28,150.24,150.25,37616.0,145.1246,145.1342,145.0956,145.1053,37616.0
2024-01-02 14:40:00,150.24,150.28,150.21,150.23,66355.0,145.0956,145.1342,145.0666,145.0859,66355.0
2024-01-02 14:45:00,150.24,150.29,150.19,150.19,60334.0,145.0956,145.1439,145.0473,145.0473,60334.0
2024-01-02 14:50:00,150.19,150.24,150.11,150.16,85368.0,145.0473,145.0956,144.97,145.0183,85368.0
2024-01-02 14:55:00,150.15,150.15,150.1,150.1,134059.0,145.0087,145.0087,144.9604,144.9604,134059.0
2024-01-02 15:00:00,150.1,150.15,150.07,150.07,55954.0,144.9604,145.0087,144.9314,144.9314,55954.0
2024-01-02 15:05:00,150.08,150.13,149.99,150.05,86735.0,144.9411,144.9894,144.8542,144.9121,86735.0
2024-01-02 15:10:00,150.05,150.08,150.01,150.03,35271.0,144.9121,144.9411,144.8735,144.8928,35271.0
2024-01-02 15:15:00,150.02,150.12,149.93,150.09,37812.0,144.8831,144.9797,144.7962,144.9507,37812.0
2024-01-02 15:20:00,150.08,150.13,150.0,150.04,31969.0,144.9411,144.9894,144.8638,144.9024,31969.0
2024-01-02 15:25:00,150.03,150.08,149.98,150.02,27449.0,144.8928,144.9411,144.8445,144.8831,27449.0
2024-01-02 15:30:00,150.02,150.07,149.98,149.99,139911.0,144.8831,144.9314,144.8445,144.8542,139911.0
2024-01-02 15:35:00,149.99,150.03,149.94,149.95,30681.0,144.8542,144.8928,144.8059,144.8155,30681.0
2024-01-02 15:40:00,149.96,150.01,149.92,150.0,64494.0,144.8252,144.8735,144.7866,144.8638,64494.0
2024-01-02 15:45:00,150.0,150.05,149.95,150.03,43144.0,144.8638,144.9121,144.8155,144.8928,43144.0
2024-01-02 15:50:00,150.04,150.25,150.04,150.22,72410.0,144.9024,145.1053,144.9024,145.0763,72410.0
2024-01-02 15:55:00,150.22,150.43,150.2,150.43,50009.0,145.0763,145.2791,145.057,145.2791,50009.0
2024-01-03 09:30:00,150.06,150.1,149.59,149.59,67814.0,144.9218,144.9604,144.4678,144.4678,67814.0
2024-01-03 09:35:00,149.55,149.72,149.45,149.64,29129.0,144.4292,144.5934,144.3326,144.5161,29129.0
2024-01-03 09:40:00,149.64,149.7,149.49,149.5,31901.0,144.5161,144.5741,144.3713,144.3809,31901.0
2024-01-03 09:45:00,149.47,149.59,149.35,149.5,40978.0,144.352,144.4678,144.2361,144.3809,40978.0
2024-01-03 09:50:00,149.51,149.66,149.49,149.56,25120.0,144.3906,144.5355,144.3713,144.4389,25120.0
2024-01-03 09:55:00,149.57,149.66,149.55,149.63,16618.0,144.4485,144.5355,144.4292,144.5065,16618.0
2024-01-03 10:00:00,149.61,149.87,149.57,149.79,53248.0,144.4872,144.7383,144.4485,144.661,53248.0
2024-01-03 10:05:00,149.82,149.97,149.78,149.79,15273.0,144.69,144.8348,144.6513,144.661,15273.0
2024-01-03 10:10:00,149.81,149.81,149.66,149.67,26163.0,144.6803,144.6803,144.5355,144.5451,26163.0
2024-01-03 10:15:00,149.69,149.71,149.6,149.63,15502.0,144.5644,144.5837,144.4775,144.5065,15502.0
2024-01-03 10:20:00,149.64,149.68,149.62,149.66,14880.0,144.5161,144.5548,144.4968,144.5355,14880.0
2024-01-03 10:25:00,149.68,149.76,149.67,149.68,18947.0,144.5548,144.632,144.5451,144.5548,18947.0
2024-01-03 10:30:00,149.66,149.7,149.58,149.62,16701.0,144.5355,144.5741,144.4582,144.4968,16701.0
2024-01-03 10:35:00,149.61,149.62,149.48,149.49,45503.0,144.4872,144.4968,144.3616,144.3713,45503.0
2024-01-03 10:40:00,149.5,149.5,149.35,149.37,12519.0,144.3809,144.3809,144.2361,144.2554,12519.0
2024-01-03 10:45:00,149.35,149.38,149.3,149.34,18420.0,144.2361,144.265,144.1878,144.2264,18420.0
2024-01-03 10:50:00,149.34,149.39,149.29,149.29,16579.0,144.2264,144.2747,144.1781,144.1781,16579.0
2024-01-03 10:55:00,149.31,149.42,149.27,149.4,16983.0,144.1974,144.3037,144.1588,144.2844,16983.0
2024-01-03 11:00:00,149.39,149.5,149.38,149.44,18880.0,144.2747,144.3809,144.265,144.323,18880.0
2024-01-03 11:05:00,149.45,149.59,149.45,149.57,13142.0,144.3326,144.4678,144.3326,144.4485,13142.0
2024-01-03 11:10:00,149.59,149.6,149.51,149.58,27506.0,144.4678,144.4775,144.3906,144.4582,27506.0
2024-01-03 11:15:00,149.57,149.6,149.47,149.5,16329.0,144.4485,144.4775,144.352,144.3809,16329.0
2024-01-03 11:20:00,149.51,149.59,149.5,149.54,77518.0,144.3906,144.4678,144.3809,144.4196,77518.0
2024-01-03 11:25:00,149.55,149.66,149.55,149.63,19891.0,144.4292,144.5355,144.4292,144.5065,19891.0
2024-01-03 11:30:00,149.66,149.67,149.54,149.59,13718.0,144.5355,144.5451,144.4196,144.4678,13718.0
2024-01-03 11:35:00,149.64,149.65,149.58,149.59,22978.0,144.5161,144.5258,144.4582,144.4678,22978.0
2024-01-03 11:40:00,149.6,149.68,149.53,149.68,22872.0,144.4775,144.5548,144.4099,144.5548,22872.0
2024-01-03 11:45:00,149.69,149.7,149.61,149.69,8331.0,144.5644,144.5741,144.4872,144.5644,8331.0
2024-01-03 11:50:00,149.68,149.74,149.67,149.69,19175.0,144.5548,144.6127,144.5451,144.5644,19175.0
2024-01-03 11:55:00,149.68,149.69,149.62,149.63,13591.0,144.5548,144.5644,144.4968,144.5065,13591.0
2024-01-03 12:00:00,149.64,149.65,149.6,149.64,8194.0,144.5161,144.5258,144.4775,144.5161,8194.0
2024-01-03 12:05:00,149.65,149.67,149.61,149.62,7552.0,144.5258,144.5451,144.4872,144.4968,7552.0
2024-01-03 12:10:00,149.62,149.62,149.53,149.54,112482.0,144.4968,144.4968,144.4099,144.4196,112482.0
2024-01-03 12:15:00,149.56,149.59,149.49,149.5,8775.0,144.4389,144.4678,144.3713,144.3809,8775.0
2024-01-03 12:20:00,149.5,149.55,149.48,149.54,11856.0,144.3809,144.4292,144.3616,144.4196,11856.0
2024-01-03 12:25:00,149.55,149.63,149.55,149.61,37904.0,144.4292,144.5065,144.4292,144.4872,37904.0
2024-01-03 12:30:00,149.63,149.68,149.62,149.67,31590.0,144.5065,144.5548,144.4968,144.5451,31590.0
2024-01-03 12:35:00,149.66,149.72,149.66,149.71,10116.0,144.5355,144.5934,144.5355,144.5837,10116.0
2024-01-03 12:40:00,149.73,149.82,149.72,149.77,66890.0,144.6031,144.69,144.5934,144.6417,66890.0
2024-01-03 12:45:00,149.79,149.81,149.72,149.77,11825.0,144.661,144.6803,144.5934,144.6417,11825.0
2024-01-03 12:50:00,149.79,149.79,149.72,149.76,21743.0,144.661,144.661,144.5934,144.632,21743.0
2024-01-03 12:55:00,149.76,149.89,149.74,149.89,23837.0,144.632,144.7576,144.6127,144.7576,23837.0
2024-01-03 13:00:00,149.9,150.04,149.9,149.93,29405.0,144.7672,144.9024,144.7672,144.7962,29405.0
2024-01-03 13:05:00,149.93,149.96,149.9,149.96,5308.0,144.7962,144.8252,144.7672,144.8252,5308.0
2024-01-03 13:10:00,149.97,150.0,149.95,149.98,8176.0,144.8348,144.8638,144.8155,144.8445,8176.0
2024-01-03 13:15:00,150.0,150.03,149.98,150.01,7745.0,144.8638,144.8928,144.8445,144.8735,7745.0
2024-01-03 13:20:00,150.02,150.03,149.97,150.03,9855.0,144.8831,144.8928,144.8348,144.8928,9855.0
2024-01-03 13:25:00,150.0,150.01,149.96,149.97,39426.0,144.8638,144.8735,144.8252,144.8348,39426.0
2024-01-03 13:30:00,149.97,150.0,149.9,149.91,19966.0,144.8348,144.8638,144.7672,144.7769,19966.0
2024-01-03 13:35:00,149.9,149.97,149.86,149.94,12442.0,144.7672,144.8348,144.7286,144.8059,12442.0
2024-01-03 13:40:00,149.95,149.99,149.92,149.93,10096.0,144.8155,144.8542,144.7866,144.7962,10096.0
2024-01-03 13:45:00,149.93,149.98,149.92,149.98,18179.0,144.7962,144.8445,144.7866,144.8445,18179.0
2024-01-03 13:50:00,149.97,150.01,149.94,149.94,24390.0,144.8348,144.8735,144.8059,144.8059,24390.0
2024-01-03 13:55:00,149.94,149.98,149.88,149.89,17847.0,144.8059,144.8445,144.7479,144.7576,17847.0
2024-01-03 14:00:00,149.87,150.05,149.77,149.77,35185.0,144.7383,144.9121,144.6417,144.6417,35185.0
2024-01-03 14:05:00,149.81,149.87,149.64,149.83,21037.0,144.6803,144.7383,144.5161,144.6996,21037.0
2024-01-03 14:10:00,149.84,149.98,149.74,149.79,36687.0,144.7093,144.8445,144.6127,144.661,36687.0
2024-01-03 14:15:00,149.76,149.86,149.7,149.81,217767.0,144.632,144.7286,144.5741,144.6803,217767.0
2024-01-03 14:20:00,149.82,149.85,149.75,149.85,17446.0,144.69,144.7189,144.6224,144.7189,17446.0
2024-01-03 14:25:00,149.87,150.23,149.85,150.16,61206.0,144.7383,145.0859,144.7189,145.0183,61206.0
2024-01-03 14:30:00,150.2,150.23,150.02,150.11,22760.0,145.057,145.0859,144.8831,144.97,22760.0
2024-01-03 14:35:00,150.13,150.15,150.01,150.08,36095.0,144.9894,145.0087,144.8735,144.9411,36095.0
2024-01-03 14:40:00,150.08,150.21,150.02,150.17,26005.0,144.9411,145.0666,144.8831,145.028,26005.0
2024-01-03 14:45:00,150.16,150.17,150.02,150.07,18393.0,145.0183,145.028,144.8831,144.9314,18393.0
2024-01-03 14:50:00,150.06,150.07,149.97,149.99,26116.0,144.9218,144.9314,144.8348,144.8542,26116.0
2024-01-03 14:55:00,149.99,150.01,149.92,149.93,6632.0,144.8542,144.8735,144.7866,144.7962,6632.0
2024-01-03 15:00:00,149.89,149.9,149.68,149.68,40879.0,144.7576,144.7672,144.5548,144.5548,40879.0
2024-01-03 15:05:00,149.68,149.72,149.62,149.71,21851.0,144.5548,144.5934,144.4968,144.5837,21851.0
2024-01-03 15:10:00,149.72,149.73,149.61,149.65,29297.0,144.5934,144.6031,144.4872,144.5258,29297.0
2024-01-03 15:15:00,149.63,149.63,149.54,149.62,45414.0,144.5065,144.5065,144.4196,144.4968,45414.0
2024-01-03 15:20:00,149.62,149.66,149.56,149.56,37730.0,144.4968,144.5355,144.4389,144.4389,37730.0
2024-01-03 15:25:00,149.57,149.6,149.48,149.6,40091.0,144.4485,144.4775,144.3616,144.4775,40091.0
2024-01-03 15:30:00,149.59,149.78,149.56,149.74,63221.0,144.4678,144.6513,144.4389,144.6127,63221.0
2024-01-03 15:35:00,149.74,149.77,149.62,149.68,45576.0,144.6127,144.6417,144.4968,144.5548,45576.0
2024-01-03 15:40:00,149.68,149.72,149.58,149.58,39665.0,144.5548,144.5934,144.4582,144.4582,39665.0
2024-01-03 15:45:00,149.57,149.63,149.54,149.56,90081.0,144.4485,144.5065,144.4196,144.4389,90081.0
2024-01-03 15:50:00,149.55,149.59,149.31,149.35,84660.0,144.4292,144.4678,144.1974,144.2361,84660.0
2024-01-03 15:55:00,149.36,149.52,149.35,149.43,86234.0,144.2457,144.4002,144.2361,144.3133,86234.0
2024-01-04 09:30:00,149.61,149.9,149.48,149.84,89852.0,144.4872,144.7672,144.3616,144.7093,89852.0
2024-01-04 09:35:00,149.78,149.96,149.62,149.84,13853.0,144.6513,144.8252,144.4968,144.7093,13853.0
2024-01-04 09:40:00,149.85,150.05,149.75,149.98,19221.0,144.7189,144.9121,144.6224,144.8445,19221.0
2024-01-04 09:45:00,149.94,150.01,149.83,149.86,19017.0,144.8059,144.8735,144.6996,144.7286,19017.0
2024-01-04 09:50:00,149.87,150.0,149.87,149.95,11111.0,144.7383,144.8638,144.7383,144.8155,11111.0
2024-01-04 09:55:00,149.94,150.06,149.94,150.03,15876.0,144.8059,144.9218,144.8059,144.8928,15876.0
2024-01-04 10:00:00,150.03,150.22,150.02,150.18,34478.0,144.8928,145.0763,144.8831,145.0376,34478.0
2024-01-04 10:05:00,150.2,150.23,150.08,150.22,9726.0,145.057,145.0859,144.9411,145.0763,9726.0
2024-01-04 10:10:00,150.22,150.28,150.15,150.27,33928.0,145.0763,145.1342,145.0087,145.1246,33928.0
2024-01-04 10:15:00,150.28,150.28,150.11,150.17,48787.0,145.1342,145.1342,144.97,145.028,48787.0
2024-01-04 10:20:00,150.18,150.18,150.05,150.09,38643.0,145.0376,145.0376,144.9121,144.9507,38643.0
2024-01-04 10:25:00,150.09,150.2,150.05,150.14,18949.0,144.9507,145.057,144.9121,144.999,18949.0
2024-01-04 10:30:00,150.13,150.23,150.07,150.18,34356.0,144.9894,145.0859,144.9314,145.0376,34356.0
2024-01-04 10:35:00,150.17,150.21,150.13,150.13,19681.0,145.028,145.0666,144.9894,144.9894,19681.0
2024-01-04 10:40:00,150.14,150.28,150.13,150.28,97218.0,144.999,145.1342,144.9894,145.1342,97218.0
2024-01-04 10:45:00,150.28,150.29,150.22,150.27,30499.0,145.1342,145.1439,145.0763,145.1246,30499.0
2024-01-04 10:50:00,150.27,150.27,150.13,150.15,11866.0,145.1246,145.1246,144.9894,145.0087,11866.0
2024-01-04 10:55:00,150.19,150.23,150.12,150.17,12131.0,145.0473,145.0859,144.9797,145.028,12131.0
2024-01-04 11:00:00,150.18,150.19,150.13,150.14,13407.0,145.0376,145.0473,144.9894,144.999,13407.0
2024-01-04 11:05:00,150.15,150.15,150.11,150.12,11153.0,145.0087,145.0087,144.97,144.9797,11153.0
2024-01-04 11:10:00,150.13,150.31,150.11,150.31,26852.0,144.9894,145.1632,144.97,145.1632,26852.0
2024-01-04 11:15:00,150.31,150.35,150.24,150.24,17319.0,145.1632,145.2018,145.0956,145.0956,17319.0
2024-01-04 11:20:00,150.22,150.34,150.22,150.33,39078.0,145.0763,145.1922,145.0763,145.1825,39078.0
2024-01-04 11:25:00,150.33,150.37,150.29,150.3,31950.0,145.1825,145.2211,145.1439,145.1535,31950.0
2024-01-04 11:30:00,150.31,150.33,150.21,150.24,20955.0,145.1632,145.1825,145.0666,145.0956,20955.0
2024-01-04 11:35:00,150.23,150.32,150.22,150.27,35068.0,145.0859,145.1729,145.0763,145.1246,35068.0
2024-01-04 11:40:00,150.26,150.26,150.16,150.18,19953.0,145.1149,145.1149,145.0183,145.0376,19953.0
2024-01-04 11:45:00,150.15,150.2,150.11,150.11,18696.0,145.0087,145.057,144.97,144.97,18696.0
2024-01-04 11:50:00,150.12,150.12,150.0,150.1,20129.0,144.9797,144.9797,144.8638,144.9604,20129.0
2024-01-04 11:55:00,150.1,150.11,150.05,150.07,7382.0,144.9604,144.97,144.9121,144.9314,7382.0
2024-01-04 12:00:00,150.06,150.09,149.92,149.99,59076.0,144.9218,144.9507,144.7866,144.8542,59076.0
2024-01-04 12:05:00,149.98,150.01,149.93,149.98,19146.0,144.8445,144.8735,144.7962,144.8445,19146.0
2024-01-04 12:10:00,149.97,150.07,149.97,150.02,21627.0,144.8348,144.9314,144.8348,144.8831,21627.0
2024-01-04 12:15:00,150.0,150.06,149.98,150.03,24775.0,144.8638,144.9218,144.8445,144.8928,24775.0
2024-01-04 12:20:00,150.05,150.08,149.97,149.98,29051.0,144.9121,144.9411,144.8348,144.8445,29051.0
2024-01-04 12:25:00,149.99,150.05,149.98,149.98,46134.0,144.8542,144.9121,144.8445,144.8445,46134.0
2024-01-04 12:30:00,149.99,149.99,149.84,149.85,15757.0,144.8542,144.8542,144.7093,144.7189,15757.0
2024-01-04 12:35:00,149.85,149.9,149.82,149.89,16203.0,144.7189,144.7672,144.69,144.7576,16203.0
2024-01-04 12:40:00,149.89,149.9,149.8,149.83,8291.0,144.7576,144.7672,144.6707,144.6996,8291.0
2024-01-04 12:45:00,149.8,149.86,149.75,149.86,63322.0,144.6707,144.7286,144.6224,144.7286,63322.0
2024-01-04 12:50:00,149.87,149.9,149.81,149.88,30566.0,144.7383,144.7672,144.6803,144.7479,30566.0
2024-01-04 12:55:00,149.88,149.88,149.79,149.84,16356.0,144.7479,144.7479,144.661,144.7093,16356.0
2024-01-04 13:00:00,149.85,149.87,149.81,149.87,8658.0,144.7189,144.7383,144.6803,144.7383,8658.0
2024-01-04 13:05:00,149.86,149.95,149.85,149.9,19856.0,144.7286,144.8155,144.7189,144.7672,19856.0
2024-01-04 13:10:00,149.89,149.92,149.83,149.9,8376.0,144.7576,144.7866,144.6996,144.7672,8376.0
2024-01-04 13:15:00,149.88,149.91,149.84,149.84,22932.0,144.7479,144.7769,144.7093,144.7093,22932.0
2024-01-04 13:20:00,149.84,149.89,149.83,149.86,41537.0,144.7093,144.7576,144.6996,144.7286,41537.0
2024-01-04 13:25:00,149.86,149.9,149.83,149.84,31724.0,144.7286,144.7672,144.6996,144.7093,31724.0
2024-01-04 13:30:00,149.85,149.89,149.81,149.83,15917.0,144.7189,144.7576,144.6803,144.6996,15917.0
2024-01-04 13:35:00,149.83,149.83,149.73,149.8,36484.0,144.6996,144.6996,144.6031,144.6707,36484.0
2024-01-04 13:40:00,149.8,149.86,149.79,149.85,9515.0,144.6707,144.7286,144.661,144.7189,9515.0
2024-01-04 13:45:00,149.86,149.88,149.82,149.87,25734.0,144.7286,144.7479,144.69,144.7383,25734.0
2024-01-04 13:50:00,149.87,149.91,149.85,149.86,10721.0,144.7383,144.7769,144.7189,144.7286,10721.0
2024-01-04 13:55:00,149.86,149.86,149.78,149.81,13374.0,144.7286,144.7286,144.6513,144.6803,13374.0
2024-01-04 14:00:00,149.81,149.88,149.77,149.79,15555.0,144.6803,144.7479,144.6417,144.661,15555.0
2024-01-04 14:05:00,149.81,149.83,149.76,149.76,13438.0,144.6803,144.6996,144.632,144.632,13438.0
2024-01-04 14:10:00,149.77,149.83,149.74,149.82,244918.0,144.6417,144.6996,144.6127,144.69,244918.0
2024-01-04 14:15:00,149.81,149.84,149.76,149.76,14296.0,144.6803,144.7093,144.632,144.632,14296.0
2024-01-04 14:20:00,149.77,149.82,149.69,149.69,46140.0,144.6417,144.69,144.5644,144.5644,46140.0
2024-01-04 14:25:00,149.69,149.76,149.66,149.72,14676.0,144.5644,144.632,144.5355,144.5934,14676.0
2024-01-04 14:30:00,149.72,149.72,149.66,149.72,10636.0,144.5934,144.5934,144.5355,144.5934,10636.0
2024-01-04 14:35:00,149.7,149.7,149.64,149.65,17950.0,144.5741,144.5741,144.5161,144.5258,17950.0
2024-01-04 14:40:00,149.66,149.67,149.62,149.63,11218.0,144.5355,144.5451,144.4968,144.5065,11218.0
2024-01-04 14:45:00,149.62,149.76,149.59,149.74,12650.0,144.4968,144.632,144.4678,144.6127,12650.0
2024-01-04 14:50:00,149.77,149.82,149.76,149.8,28395.0,144.6417,144.69,144.632,144.6707,28395.0
2024-01-04 14:55:00,149.8,149.83,149.71,149.74,14926.0,144.6707,144.6996,144.5837,144.6127,14926.0
2024-01-04 15:00:00,149.75,149.76,149.64,149.68,12674.0,144.6224,144.632,144.5161,144.5548,12674.0
2024-01-04 15:05:00,149.66,149.82,149.65,149.81,25704.0,144.5355,144.69,144.5258,144.6803,25704.0
2024-01-04 15:10:00,149.79,149.82,149.75,149.75,24085.0,144.661,144.69,144.6224,144.6224,24085.0
2024-01-04 15:15:00,149.74,149.74,149.61,149.67,98948.0,144.6127,144.6127,144.4872,144.5451,98948.0
2024-01-04 15:20:00,149.65,149.67,149.57,149.61,17890.0,144.5258,144.5451,144.4485,144.4872,17890.0
2024-01-04 15:25:00,149.61,149.63,149.56,149.63,26927.0,144.4872,144.5065,144.4389,144.5065,26927.0
2024-01-04 15:30:00,149.62,149.71,149.6,149.66,31218.0,144.4968,144.5837,144.4775,144.5355,31218.0
2024-01-04 15:35:00,149.66,149.7,149.63,149.68,28159.0,144.5355,144.5741,144.5065,144.5548,28159.0
2024-01-04 15:40:00,149.7,149.72,149.63,149.65,15202.0,144.5741,144.5934,144.5065,144.5258,15202.0
2024-01-04 15:45:00,149.66,149.69,149.51,149.51,37891.0,144.5355,144.5644,144.3906,144.3906,37891.0
2024-01-04 15:50:00,149.52,149.53,149.25,149.32,46256.0,144.4002,144.4099,144.1395,144.2071,46256.0
2024-01-04 15:55:00,149.34,149.39,149.28,149.33,31394.0,144.2264,144.2747,144.1685,144.2168,31394.0
2024-01-05 09:30:00,149.31,149.44,149.01,149.34,118927.0,144.1974,144.323,143.9077,144.2264,118927.0
2024-01-05 09:35:00,149.36,149.41,149.29,149.31,29655.0,144.2457,144.294,144.1781,144.1974,29655.0
2024-01-05 09:40:00,149.31,149.47,149.2,149.41,21889.0,144.1974,144.352,144.0912,144.294,21889.0
2024-01-05 09:45:00,149.43,149.54,149.39,149.51,15428.0,144.3133,144.4196,144.2747,144.3906,15428.0
2024-01-05 09:50:00,149.5,149.61,149.49,149.54,31639.0,144.3809,144.4872,144.3713,144.4196,31639.0
2024-01-05 09:55:00,149.55,149.6,149.48,149.55,18312.0,144.4292,144.4775,144.3616,144.4292,18312.0
2024-01-05 10:00:00,149.58,150.01,149.58,149.93,29472.0,144.4582,144.8735,144.4582,144.7962,29472.0
2024-01-05 10:05:00,150.0,150.23,150.0,150.17,19573.0,144.8638,145.0859,144.8638,145.028,19573.0
2024-01-05 10:10:00,150.22,150.29,149.94,150.0,70020.0,145.0763,145.1439,144.8059,144.8638,70020.0
2024-01-05 10:15:00,150.02,150.02,149.86,149.97,14312.0,144.8831,144.8831,144.7286,144.8348,14312.0
2024-01-05 10:20:00,149.95,150.04,149.91,150.04,10438.0,144.8155,144.9024,144.7769,144.9024,10438.0
2024-01-05 10:25:00,150.03,150.07,149.89,149.89,18892.0,144.8928,144.9314,144.7576,144.7576,18892.0
2024-01-05 10:30:00,149.91,150.03,149.84,150.02,25295.0,144.7769,144.8928,144.7093,144.8831,25295.0
2024-01-05 10:35:00,150.01,150.01,149.9,149.9,12627.0,144.8735,144.8735,144.7672,144.7672,12627.0
2024-01-05 10:40:00,149.93,150.1,149.88,150.09,12113.0,144.7962,144.9604,144.7479,144.9507,12113.0
2024-01-05 10:45:00,150.07,150.14,150.02,150.03,11503.0,144.9314,144.999,144.8831,144.8928,11503.0
2024-01-05 10:50:00,150.01,150.2,149.97,150.15,31467.0,144.8735,145.057,144.8348,145.0087,31467.0
2024-01-05 10:55:00,150.15,150.19,150.07,150.11,11087.0,145.0087,145.0473,144.9314,144.97,11087.0
2024-01-05 11:00:00,150.1,150.15,150.07,150.07,34281.0,144.9604,145.0087,144.9314,144.9314,34281.0
2024-01-05 11:05:00,150.07,150.1,149.94,150.04,26651.0,144.9314,144.9604,144.8059,144.9024,26651.0
2024-01-05 11:10:00,150.03,150.14,149.99,150.11,11858.0,144.8928,144.999,144.8542,144.97,11858.0
2024-01-05 11:15:00,150.12,150.16,149.86,149.9,40218.0,144.9797,145.0183,144.7286,144.7672,40218.0
2024-01-05 11:20:00,149.9,149.97,149.83,149.89,19638.0,144.7672,144.8348,144.6996,144.7576,19638.0
2024-01-05 11:25:00,149.89,149.94,149.78,149.82,15447.0,144.7576,144.8059,144.6513,144.69,15447.0
2024-01-05 11:30:00,149.82,149.87,149.77,149.8,10975.0,144.69,144.7383,144.6417,144.6707,10975.0
2024-01-05 11:35:00,149.81,149.81,149.7,149.72,36617.0,144.6803,144.6803,144.5741,144.5934,36617.0
2024-01-05 11:40:00,149.72,149.75,149.68,149.72,14195.0,144.5934,144.6224,144.5548,144.5934,14195.0
2024-01-05 11:45:00,149.71,149.73,149.63,149.65,25406.0,144.5837,144.6031,144.5065,144.5258,25406.0
2024-01-05 11:50:00,149.67,149.71,149.65,149.67,12279.0,144.5451,144.5837,144.5258,144.5451,12279.0
2024-01-05 11:55:00,149.66,149.7,149.59,149.62,15649.0,144.5355,144.5741,144.4678,144.4968,15649.0
2024-01-05 12:00:00,149.62,149.63,149.56,149.56,12358.0,144.4968,144.5065,144.4389,144.4389,12358.0
2024-01-05 12:05:00,149.53,149.56,149.3,149.31,47572.0,144.4099,144.4389,144.1878,144.1974,47572.0
2024-01-05 12:10:00,149.29,149.41,149.24,149.39,19222.0,144.1781,144.294,144.1298,144.2747,19222.0
2024-01-05 12:15:00,149.38,149.41,149.29,149.3,15035.0,144.265,144.294,144.1781,144.1878,15035.0
2024-01-05 12:20:00,149.31,149.38,149.25,149.26,19149.0,144.1974,144.265,144.1395,144.1491,19149.0
2024-01-05 12:25:00,149.26,149.32,149.23,149.25,63839.0,144.1491,144.2071,144.1202,144.1395,63839.0
2024-01-05 12:30:00,149.25,149.28,149.16,149.17,29745.0,144.1395,144.1685,144.0526,144.0622,29745.0
2024-01-05 12:35:00,149.16,149.32,149.14,149.21,24358.0,144.0526,144.2071,144.0333,144.1009,24358.0
2024-01-05 12:40:00,149.22,149.32,149.21,149.31,14569.0,144.1105,144.2071,144.1009,144.1974,14569.0
2024-01-05 12:45:00,149.3,149.32,149.23,149.24,14549.0,144.1878,144.2071,144.1202,144.1298,14549.0
2024-01-05 12:50:00,149.23,149.35,149.23,149.28,36903.0,144.1202,144.2361,144.1202,144.1685,36903.0
2024-01-05 12:55:00,149.27,149.3,149.22,149.23,10499.0,144.1588,144.1878,144.1105,144.1202,10499.0
2024-01-05 13:00:00,149.23,149.24,149.06,149.08,19228.0,144.1202,144.1298,143.956,143.9753,19228.0
2024-01-05 13:05:00,149.08,149.12,149.04,149.05,14037.0,143.9753,144.0139,143.9367,143.9463,14037.0
2024-01-05 13:10:00,149.06,149.1,149.02,149.05,17528.0,143.956,143.9946,143.9174,143.9463,17528.0
2024-01-05 13:15:00,149.06,149.06,148.99,148.99,18200.0,143.956,143.956,143.8884,143.8884,18200.0
2024-01-05 13:20:00,149.0,149.15,149.0,149.15,47011.0,143.8981,144.0429,143.8981,144.0429,47011.0
2024-01-05 13:25:00,149.15,149.36,149.14,149.34,17507.0,144.0429,144.2457,144.0333,144.2264,17507.0
2024-01-05 13:30:00,149.36,149.49,149.35,149.44,25829.0,144.2457,144.3713,144.2361,144.323,25829.0
2024-01-05 13:35:00,149.47,149.63,149.42,149.63,22241.0,144.352,144.5065,144.3037,144.5065,22241.0
2024-01-05 13:40:00,149.64,149.66,149.52,149.52,50899.0,144.5161,144.5355,144.4002,144.4002,50899.0
2024-01-05 13:45:00,149.53,149.61,149.52,149.54,127551.0,144.4099,144.4872,144.4002,144.4196,127551.0
2024-01-05 13:50:00,149.53,149.58,149.5,149.55,12958.0,144.4099,144.4582,144.3809,144.4292,12958.0
2024-01-05 13:55:00,149.54,149.61,149.53,149.57,22301.0,144.4196,144.4872,144.4099,144.4485,22301.0
2024-01-05 14:00:00,149.56,149.67,149.56,149.65,31970.0,144.4389,144.5451,144.4389,144.5258,31970.0
2024-01-05 14:05:00,149.66,149.73,149.64,149.69,13207.0,144.5355,144.6031,144.5161,144.5644,13207.0
2024-01-05 14:10:00,149.7,149.79,149.67,149.72,31066.0,144.5741,144.661,144.5451,144.5934,31066.0
2024-01-05 14:15:00,149.72,149.76,149.62,149.63,25938.0,144.5934,144.632,144.4968,144.5065,25938.0
2024-01-05 14:20:00,149.63,149.71,149.62,149.68,16761.0,144.5065,144.5837,144.4968,144.5548,16761.0
2024-01-05 14:25:00,149.67,149.7,149.63,149.63,17263.0,144.5451,144.5741,144.5065,144.5065,17263.0
2024-01-05 14:30:00,149.61,149.67,149.58,149.63,17337.0,144.4872,144.5451,144.4582,144.5065,17337.0
2024-01-05 14:35:00,149.63,149.72,149.6,149.61,27553.0,144.5065,144.5934,144.4775,144.4872,27553.0
2024-01-05 14:40:00,149.6,149.6,149.47,149.48,54719.0,144.4775,144.4775,144.352,144.3616,54719.0
2024-01-05 14:45:00,149.5,149.51,149.4,149.41,35326.0,144.3809,144.3906,144.2844,144.294,35326.0
2024-01-05 14:50:00,149.4,149.41,149.23,149.26,18290.0,144.2844,144.294,144.1202,144.1491,18290.0
2024-01-05 14:55:00,149.25,149.31,149.18,149.22,38883.0,144.1395,144.1974,144.0719,144.1105,38883.0
2024-01-05 15:00:00,149.22,149.28,149.19,149.25,28698.0,144.1105,144.1685,144.0815,144.1395,28698.0
2024-01-05 15:05:00,149.25,149.33,149.23,149.31,27229.0,144.1395,144.2168,144.1202,144.1974,27229.0
2024-01-05 15:10:00,149.31,149.44,149.26,149.38,35661.0,144.1974,144.323,144.1491,144.265,35661.0
2024-01-05 15:15:00,149.38,149.39,149.29,149.31,32086.0,144.265,144.2747,144.1781,144.1974,32086.0
2024-01-05 15:20:00,149.31,149.41,149.31,149.35,28919.0,144.1974,144.294,144.1974,144.2361,28919.0
2024-01-05 15:25:00,149.35,149.39,149.26,149.38,23988.0,144.2361,144.2747,144.1491,144.265,23988.0
2024-01-05 15:30:00,149.38,149.38,149.21,149.3,36938.0,144.265,144.265,144.1009,144.1878,36938.0
2024-01-05 15:35:00,149.3,149.36,149.29,149.34,17817.0,144.1878,144.2457,144.1781,144.2264,17817.0
2024-01-05 15:40:00,149.36,149.51,149.32,149.51,21564.0,144.2457,144.3906,144.2071,144.3906,21564.0
2024-01-05 15:45:00,149.53,149.6,149.44,149.56,26449.0,144.4099,144.4775,144.323,144.4389,26449.0
2024-01-05 15:50:00,149.57,149.68,149.54,149.68,35120.0,144.4485,144.5548,144.4196,144.5548,35120.0
2024-01-05 15:55:00,149.69,149.73,149.58,149.62,50852.0,144.5644,144.6031,144.4582,144.4968,50852.0
2024-01-08 09:30:00,149.43,149.53,149.3,149.53,79488.0,144.3133,144.4099,144.1878,144.4099,79488.0
2024-01-08 09:35:00,149.54,149.6,149.35,149.37,18212.0,144.4196,144.4775,144.2361,144.2554,18212.0
2024-01-08 09:40:00,149.36,149.36,149.02,149.16,86581.0,144.2457,144.2457,143.9174,144.0526,86581.0
2024-01-08 09:45:00,149.15,149.25,149.12,149.21,25290.0,144.0429,144.1395,144.0139,144.1009,25290.0
2024-01-08 09:50:00,149.23,149.37,149.05,149.1,28706.0,144.1202,144.2554,143.9463,143.9946,28706.0
2024-01-08 09:55:00,149.09,149.35,149.09,149.33,30026.0,143.985,144.2361,143.985,144.2168,30026.0
2024-01-08 10:00:00,149.34,149.36,149.15,149.29,19709.0,144.2264,144.2457,144.0429,144.1781,19709.0
2024-01-08 10:05:00,149.3,149.32,149.17,149.2,29490.0,144.1878,144.2071,144.0622,144.0912,29490.0
2024-01-08 10:10:00,149.22,149.31,149.18,149.22,42834.0,144.1105,144.1974,144.0719,144.1105,42834.0
2024-01-08 10:15:00,149.23,149.32,149.19,149.31,35421.0,144.1202,144.2071,144.0815,144.1974,35421.0
2024-01-08 10:20:00,149.29,149.39,149.24,149.39,8892.0,144.1781,144.2747,144.1298,144.2747,8892.0
2024-01-08 10:25:00,149.39,149.44,149.39,149.42,18186.0,144.2747,144.323,144.2747,144.3037,18186.0
2024-01-08 10:30:00,149.41,149.58,149.41,149.58,18607.0,144.294,144.4582,144.294,144.4582,18607.0
2024-01-08 10:35:00,149.57,149.58,149.53,149.56,13499.0,144.4485,144.4582,144.4099,144.4389,13499.0
2024-01-08 10:40:00,149.56,149.63,149.55,149.62,12885.0,144.4389,144.5065,144.4292,144.4968,12885.0
2024-01-08 10:45:00,149.62,149.67,149.54,149.66,15804.0,144.4968,144.5451,144.4196,144.5355,15804.0
2024-01-08 10:50:00,149.67,149.68,149.5,149.5,8077.0,144.5451,144.5548,144.3809,144.3809,8077.0
2024-01-08 10:55:00,149.51,149.52,149.47,149.52,19097.0,144.3906,144.4002,144.352,144.4002,19097.0
2024-01-08 11:00:00,149.54,149.54,149.38,149.39,24112.0,144.4196,144.4196,144.265,144.2747,24112.0
2024-01-08 11:05:00,149.4,149.47,149.39,149.44,29931.0,144.2844,144.352,144.2747,144.323,29931.0
2024-01-08 11:10:00,149.45,149.53,149.41,149.51,15235.0,144.3326,144.4099,144.294,144.3906,15235.0
2024-01-08 11:15:00,149.5,149.57,149.48,149.53,44044.0,144.3809,144.4485,144.3616,144.4099,44044.0
2024-01-08 11:20:00,149.56,149.68,149.51,149.56,49460.0,144.4389,144.5548,144.3906,144.4389,49460.0
2024-01-08 11:25:00,149.57,149.64,149.57,149.59,7094.0,144.4485,144.5161,144.4485,144.4678,7094.0
2024-01-08 11:30:00,149.63,149.64,149.55,149.56,11658.0,144.5065,144.5161,144.4292,144.4389,11658.0
2024-01-08 11:35:00,149.56,149.6,149.53,149.56,23734.0,144.4389,144.4775,144.4099,144.4389,23734.0
2024-01-08 11:40:00,149.56,149.64,149.54,149.64,13870.0,144.4389,144.5161,144.4196,144.5161,13870.0
2024-01-08 11:45:00,149.65,149.7,149.61,149.62,7466.0,144.5258,144.5741,144.4872,144.4968,7466.0
2024-01-08 11:50:00,149.63,149.65,149.59,149.64,35777.0,144.5065,144.5258,144.4678,144.5161,35777.0
2024-01-08 11:55:00,149.63,149.67,149.58,149.67,786705.0,144.5065,144.5451,144.4582,144.5451,786705.0
2024-01-08 12:00:00,149.67,149.77,149.65,149.72,30695.0,144.5451,144.6417,144.5258,144.5934,30695.0
2024-01-08 12:05:00,149.72,149.75,149.67,149.67,24664.0,144.5934,144.6224,144.5451,144.5451,24664.0
2024-01-08 12:10:00,149.66,149.7,149.65,149.66,10549.0,144.5355,144.5741,144.5258,144.5355,10549.0
2024-01-08 12:15:00,149.67,149.73,149.66,149.68,64149.0,144.5451,144.6031,144.5355,144.5548,64149.0
2024-01-08 12:20:00,149.67,149.67,149.52,149.58,25912.0,144.5451,144.5451,144.4002,144.4582,25912.0
2024-01-08 12:25:00,149.58,149.59,149.55,149.59,7333.0,144.4582,144.4678,144.4292,144.4678,7333.0
2024-01-08 12:30:00,149.58,149.64,149.55,149.64,11098.0,144.4582,144.5161,144.4292,144.5161,11098.0
2024-01-08 12:35:00,149.63,149.71,149.63,149.69,13350.0,144.5065,144.5837,144.5065,144.5644,13350.0
2024-01-08 12:40:00,149.68,149.69,149.62,149.66,17411.0,144.5548,144.5644,144.4968,144.5355,17411.0
2024-01-08 12:45:00,149.66,149.69,149.65,149.67,28009.0,144.5355,144.5644,144.5258,144.5451,28009.0
2024-01-08 12:50:00,149.66,149.78,149.65,149.77,32887.0,144.5355,144.6513,144.5258,144.6417,32887.0
2024-01-08 12:55:00,149.77,149.77,149.7,149.75,88947.0,144.6417,144.6417,144.5741,144.6224,88947.0
2024-01-08 13:00:00,149.77,149.8,149.75,149.79,90767.0,144.6417,144.6707,144.6224,144.661,90767.0
2024-01-08 13:05:00,149.8,149.88,149.8,149.81,13065.0,144.6707,144.7479,144.6707,144.6803,13065.0
2024-01-08 13:10:00,149.8,149.8,149.72,149.75,7755.0,144.6707,144.6707,144.5934,144.6224,7755.0
2024-01-08 13:15:00,149.73,149.77,149.71,149.72,21465.0,144.6031,144.6417,144.5837,144.5934,21465.0
2024-01-08 13:20:00,149.71,149.8,149.7,149.78,32908.0,144.5837,144.6707,144.5741,144.6513,32908.0
2024-01-08 13:25:00,149.78,149.8,149.69,149.71,13277.0,144.6513,144.6707,144.5644,144.5837,13277.0
2024-01-08 13:30:00,149.72,149.76,149.71,149.75,10539.0,144.5934,144.632,144.5837,144.6224,10539.0
2024-01-08 13:35:00,149.77,149.77,149.71,149.72,10409.0,144.6417,144.6417,144.5837,144.5934,10409.0
2024-01-08 13:40:00,149.72,149.76,149.7,149.75,10507.0,144.5934,144.632,144.5741,144.6224,10507.0
2024-01-08 13:45:00,149.75,149.83,149.75,149.77,16720.0,144.6224,144.6996,144.6224,144.6417,16720.0
2024-01-08 13:50:00,149.76,149.77,149.72,149.76,12358.0,144.632,144.6417,144.5934,144.632,12358.0
2024-01-08 13:55:00,149.75,149.84,149.74,149.82,8159.0,144.6224,144.7093,144.6127,144.69,8159.0
2024-01-08 14:00:00,149.83,149.83,149.77,149.82,16391.0,144.6996,144.6996,144.6417,144.69,16391.0
2024-01-08 14:05:00,149.82,149.85,149.79,149.84,15133.0,144.69,144.7189,144.661,144.7093,15133.0
2024-01-08 14:10:00,149.84,150.01,149.83,150.0,91737.0,144.7093,144.8735,144.6996,144.8638,91737.0
2024-01-08 14:15:00,150.0,150.05,150.0,150.02,30251.0,144.8638,144.9121,144.8638,144.8831,30251.0
2024-01-08 14:20:00,150.01,150.04,149.96,150.03,14322.0,144.8735,144.9024,144.8252,144.8928,14322.0
2024-01-08 14:25:00,150.05,150.18,150.05,150.14,20890.0,144.9121,145.0376,144.9121,144.999,20890.0
2024-01-08 14:30:00,150.15,150.29,150.15,150.21,15498.0,145.0087,145.1439,145.0087,145.0666,15498.0
2024-01-08 14:35:00,150.21,150.21,150.15,150.15,21521.0,145.0666,145.0666,145.0087,145.0087,21521.0
2024-01-08 14:40:00,150.16,150.24,150.15,150.21,42662.0,145.0183,145.0956,145.0087,145.0666,42662.0
2024-01-08 14:45:00,150.2,150.28,150.19,150.28,12398.0,145.057,145.1342,145.0473,145.1342,12398.0
2024-01-08 14:50:00,150.26,150.31,150.24,150.28,13531.0,145.1149,145.1632,145.0956,145.1342,13531.0
2024-01-08 14:55:00,150.31,150.42,150.3,150.36,7490.0,145.1632,145.2694,145.1535,145.2115,7490.0
2024-01-08 15:00:00,150.34,150.38,150.27,150.38,20882.0,145.1922,145.2308,145.1246,145.2308,20882.0
2024-01-08 15:05:00,150.38,150.38,150.28,150.3,16518.0,145.2308,145.2308,145.1342,145.1535,16518.0
2024-01-08 15:10:00,150.31,150.31,150.2,150.22,31632.0,145.1632,145.1632,145.057,145.0763,31632.0
2024-01-08 15:15:00,150.22,150.37,150.22,150.34,25516.0,145.0763,145.2211,145.0763,145.1922,25516.0
2024-01-08 15:20:00,150.34,150.4,150.32,150.37,26602.0,145.1922,145.2501,145.1729,145.2211,26602.0
2024-01-08 15:25:00,150.37,150.38,150.31,150.33,15425.0,145.2211,145.2308,145.1632,145.1825,15425.0
2024-01-08 15:30:00,150.32,150.41,150.3,150.4,29898.0,145.1729,145.2598,145.1535,145.2501,29898.0
2024-01-08 15:35:00,150.38,150.55,150.35,150.55,28989.0,145.2308,145.395,145.2018,145.395,28989.0
2024-01-08 15:40:00,150.55,150.61,150.5,150.52,29734.0,145.395,145.4529,145.3467,145.366,29734.0
2024-01-08 15:45:00,150.52,150.52,150.35,150.35,65202.0,145.366,145.366,145.2018,145.2018,65202.0
2024-01-08 15:50:00,150.35,150.64,150.35,150.6,41307.0,145.2018,145.4819,145.2018,145.4433,41307.0
2024-01-08 15:55:00,150.62,150.66,150.57,150.6,27422.0,145.4626,145.5012,145.4143,145.4433,27422.0
2024-01-09 09:30:00,149.9,149.9,149.5,149.71,90276.0,144.7672,144.7672,144.3809,144.5837,90276.0
2024-01-09 09:35:00,149.68,149.88,149.65,149.79,22800.0,144.5548,144.7479,144.5258,144.661,22800.0
2024-01-09 09:40:00,149.81,149.88,149.68,149.8,30800.0,144.6803,144.7479,144.5548,144.6707,30800.0
2024-01-09 09:45:00,149.77,149.78,149.58,149.73,20452.0,144.6417,144.6513,144.4582,144.6031,20452.0
2024-01-09 09:50:00,149.73,149.8,149.68,149.75,11515.0,144.6031,144.6707,144.5548,144.6224,11515.0
2024-01-09 09:55:00,149.75,149.78,149.67,149.78,11369.0,144.6224,144.6513,144.5451,144.6513,11369.0
2024-01-09 10:00:00,149.78,149.85,149.69,149.7,19443.0,144.6513,144.7189,144.5644,144.5741,19443.0
2024-01-09 10:05:00,149.69,149.76,149.58,149.73,34886.0,144.5644,144.632,144.4582,144.6031,34886.0
2024-01-09 10:10:00,149.72,149.74,149.65,149.7,8130.0,144.5934,144.6127,144.5258,144.5741,8130.0
2024-01-09 10:15:00,149.74,149.89,149.74,149.84,19050.0,144.6127,144.7576,144.6127,144.7093,19050.0
2024-01-09 10:20:00,149.84,149.84,149.77,149.81,26403.0,144.7093,144.7093,144.6417,144.6803,26403.0
2024-01-09 10:25:00,149.8,149.86,149.74,149.74,14468.0,144.6707,144.7286,144.6127,144.6127,14468.0
2024-01-09 10:30:00,149.75,149.87,149.74,149.86,9450.0,144.6224,144.7383,144.6127,144.7286,9450.0
2024-01-09 10:35:00,149.84,149.85,149.69,149.75,13743.0,144.7093,144.7189,144.5644,144.6224,13743.0
2024-01-09 10:40:00,149.71,149.78,149.71,149.74,34114.0,144.5837,144.6513,144.5837,144.6127,34114.0
2024-01-09 10:45:00,149.74,149.78,149.64,149.69,38425.0,144.6127,144.6513,144.5161,144.5644,38425.0
2024-01-09 10:50:00,149.69,149.69,149.56,149.58,23875.0,144.5644,144.5644,144.4389,144.4582,23875.0
2024-01-09 10:55:00,149.57,149.6,149.52,149.53,46323.0,144.4485,144.4775,144.4002,144.4099,46323.0
2024-01-09 11:00:00,149.5,149.63,149.49,149.63,32857.0,144.3809,144.5065,144.3713,144.5065,32857.0
2024-01-09 11:05:00,149.61,149.64,149.55,149.58,21277.0,144.4872,144.5161,144.4292,144.4582,21277.0
2024-01-09 11:10:00,149.6,149.62,149.53,149.59,10239.0,144.4775,144.4968,144.4099,144.4678,10239.0
2024-01-09 11:15:00,149.59,149.69,149.56,149.64,17672.0,144.4678,144.5644,144.4389,144.5161,17672.0
2024-01-09 11:20:00,149.66,149.77,149.65,149.74,51909.0,144.5355,144.6417,144.5258,144.6127,51909.0
2024-01-09 11:25:00,149.75,149.78,149.73,149.75,17845.0,144.6224,144.6513,144.6031,144.6224,17845.0
2024-01-09 11:30:00,149.76,149.82,149.76,149.82,9348.0,144.632,144.69,144.632,144.69,9348.0
2024-01-09 11:35:00,149.82,149.83,149.69,149.71,11707.0,144.69,144.6996,144.5644,144.5837,11707.0
2024-01-09 11:40:00,149.73,149.77,149.67,149.77,8671.0,144.6031,144.6417,144.5451,144.6417,8671.0
2024-01-09 11:45:00,149.79,149.81,149.74,149.75,157272.0,144.661,144.6803,144.6127,144.6224,157272.0
2024-01-09 11:50:00,149.75,149.83,149.75,149.79,15773.0,144.6224,144.6996,144.6224,144.661,15773.0
2024-01-09 11:55:00,149.78,149.91,149.78,149.91,16734.0,144.6513,144.7769,144.6513,144.7769,16734.0
2024-01-09 12:00:00,149.91,149.92,149.8,149.85,30228.0,144.7769,144.7866,144.6707,144.7189,30228.0
2024-01-09 12:05:00,149.84,149.89,149.83,149.89,78883.0,144.7093,144.7576,144.6996,144.7576,78883.0
2024-01-09 12:10:00,149.88,149.9,149.86,149.88,266639.0,144.7479,144.7672,144.7286,144.7479,266639.0
2024-01-09 12:15:00,149.89,149.92,149.85,149.85,10960.0,144.7576,144.7866,144.7189,144.7189,10960.0
2024-01-09 12:20:00,149.83,149.93,149.82,149.92,16745.0,144.6996,144.7962,144.69,144.7866,16745.0
2024-01-09 12:25:00,149.93,149.96,149.9,149.94,13888.0,144.7962,144.8252,144.7672,144.8059,13888.0
2024-01-09 12:30:00,149.94,149.97,149.92,149.93,8154.0,144.8059,144.8348,144.7866,144.7962,8154.0
2024-01-09 12:35:00,149.94,149.94,149.88,149.92,72807.0,144.8059,144.8059,144.7479,144.7866,72807.0
2024-01-09 12:40:00,149.92,149.96,149.91,149.94,17004.0,144.7866,144.8252,144.7769,144.8059,17004.0
2024-01-09 12:45:00,149.94,149.97,149.88,149.89,19093.0,144.8059,144.8348,144.7479,144.7576,19093.0
2024-01-09 12:50:00,149.89,149.93,149.87,149.91,16769.0,144.7576,144.7962,144.7383,144.7769,16769.0
2024-01-09 12:55:00,149.89,149.9,149.86,149.88,9789.0,144.7576,144.7672,144.7286,144.7479,9789.0
2024-01-09 13:00:00,149.89,150.04,149.88,150.02,94542.0,144.7576,144.9024,144.7479,144.8831,94542.0
2024-01-09 13:05:00,150.02,150.02,149.81,149.81,19219.0,144.8831,144.8831,144.6803,144.6803,19219.0
2024-01-09 13:10:00,149.81,149.86,149.81,149.83,4540.0,144.6803,144.7286,144.6803,144.6996,4540.0
2024-01-09 13:15:00,149.83,149.85,149.77,149.77,14212.0,144.6996,144.7189,144.6417,144.6417,14212.0
2024-01-09 13:20:00,149.77,149.81,149.68,149.7,8574.0,144.6417,144.6803,144.5548,144.5741,8574.0
2024-01-09 13:25:00,149.69,149.7,149.62,149.68,11654.0,144.5644,144.5741,144.4968,144.5548,11654.0
2024-01-09 13:30:00,149.65,149.66,149.51,149.53,35865.0,144.5258,144.5355,144.3906,144.4099,35865.0
2024-01-09 13:35:00,149.54,149.65,149.53,149.64,12848.0,144.4196,144.5258,144.4099,144.5161,12848.0
2024-01-09 13:40:00,149.64,149.68,149.62,149.67,17495.0,144.5161,144.5548,144.4968,144.5451,17495.0
2024-01-09 13:45:00,149.67,149.83,149.66,149.78,67369.0,144.5451,144.6996,144.5355,144.6513,67369.0
2024-01-09 13:50:00,149.8,149.97,149.8,149.93,10883.0,144.6707,144.8348,144.6707,144.7962,10883.0
2024-01-09 13:55:00,149.92,149.94,149.88,149.89,9808.0,144.7866,144.8059,144.7479,144.7576,9808.0
2024-01-09 14:00:00,149.89,149.92,149.84,149.87,9923.0,144.7576,144.7866,144.7093,144.7383,9923.0
2024-01-09 14:05:00,149.88,149.89,149.83,149.88,23444.0,144.7479,144.7576,144.6996,144.7479,23444.0
2024-01-09 14:10:00,149.91,149.91,149.76,149.76,10074.0,144.7769,144.7769,144.632,144.632,10074.0
2024-01-09 14:15:00,149.71,149.71,149.63,149.69,14902.0,144.5837,144.5837,144.5065,144.5644,14902.0
2024-01-09 14:20:00,149.69,149.74,149.66,149.68,179769.0,144.5644,144.6127,144.5355,144.5548,179769.0
2024-01-09 14:25:00,149.68,149.72,149.61,149.64,17466.0,144.5548,144.5934,144.4872,144.5161,17466.0
2024-01-09 14:30:00,149.66,149.7,149.63,149.68,13514.0,144.5355,144.5741,144.5065,144.5548,13514.0
2024-01-09 14:35:00,149.67,149.67,149.6,149.61,9336.0,144.5451,144.5451,144.4775,144.4872,9336.0
2024-01-09 14:40:00,149.61,149.62,149.55,149.57,19411.0,144.4872,144.4968,144.4292,144.4485,19411.0
2024-01-09 14:45:00,149.59,149.64,149.54,149.63,36399.0,144.4678,144.5161,144.4196,144.5065,36399.0
2024-01-09 14:50:00,149.65,149.68,149.55,149.67,13908.0,144.5258,144.5548,144.4292,144.5451,13908.0
2024-01-09 14:55:00,149.66,149.71,149.6,149.67,11398.0,144.5355,144.5837,144.4775,144.5451,11398.0
2024-01-09 15:00:00,149.71,149.77,149.69,149.76,15278.0,144.5837,144.6417,144.5644,144.632,15278.0
2024-01-09 15:05:00,149.75,149.76,149.58,149.64,11392.0,144.6224,144.632,144.4582,144.5161,11392.0
2024-01-09 15:10:00,149.66,149.76,149.66,149.72,22053.0,144.5355,144.632,144.5355,144.5934,22053.0
2024-01-09 15:15:00,149.71,149.75,149.68,149.74,20941.0,144.5837,144.6224,144.5548,144.6127,20941.0
2024-01-09 15:20:00,149.73,149.89,149.73,149.76,14965.0,144.6031,144.7576,144.6031,144.632,14965.0
2024-01-09 15:25:00,149.74,149.81,149.74,149.75,14551.0,144.6127,144.6803,144.6127,144.6224,14551.0
2024-01-09 15:30:00,149.77,149.77,149.69,149.73,40149.0,144.6417,144.6417,144.5644,144.6031,40149.0
2024-01-09 15:35:00,149.73,149.76,149.68,149.75,30023.0,144.6031,144.632,144.5548,144.6224,30023.0
2024-01-09 15:40:00,149.76,149.76,149.67,149.72,25130.0,144.632,144.632,144.5451,144.5934,25130.0
2024-01-09 15:45:00,149.71,149.75,149.68,149.69,28907.0,144.5837,144.6224,144.5548,144.5644,28907.0
2024-01-09 15:50:00,149.69,149.89,149.65,149.89,33505.0,144.5644,144.7576,144.5258,144.7576,33505.0
2024-01-09 15:55:00,149.9,149.93,149.77,149.83,38715.0,144.7672,144.7962,144.6417,144.6996,38715.0
2024-01-10 09:30:00,149.77,149.77,149.55,149.7,85650.0,144.6417,144.6417,144.4292,144.5741,85650.0
2024-01-10 09:35:00,149.73,149.81,149.61,149.81,26868.0,144.6031,144.6803,144.4872,144.6803,26868.0
2024-01-10 09:40:00,149.81,149.88,149.65,149.75,24207.0,144.6803,144.7479,144.5258,144.6224,24207.0
2024-01-10 09:45:00,149.75,149.79,149.69,149.79,16337.0,144.6224,144.661,144.5644,144.661,16337.0
2024-01-10 09:50:00,149.77,149.82,149.56,149.62,18230.0,144.6417,144.69,144.4389,144.4968,18230.0
2024-01-10 09:55:00,149.61,149.71,149.6,149.62,11232.0,144.4872,144.5837,144.4775,144.4968,11232.0
2024-01-10 10:00:00,149.64,149.68,149.49,149.51,79779.0,144.5161,144.5548,144.3713,144.3906,79779.0
2024-01-10 10:05:00,149.5,149.52,149.38,149.47,33824.0,144.3809,144.4002,144.265,144.352,33824.0
2024-01-10 10:10:00,149.45,149.5,149.39,149.41,28650.0,144.3326,144.3809,144.2747,144.294,28650.0
2024-01-10 10:15:00,149.41,149.42,149.33,149.35,31860.0,144.294,144.3037,144.2168,144.2361,31860.0
2024-01-10 10:20:00,149.35,149.43,149.32,149.42,8047.0,144.2361,144.3133,144.2071,144.3037,8047.0
2024-01-10 10:25:00,149.4,149.54,149.37,149.51,19387.0,144.2844,144.4196,144.2554,144.3906,19387.0
2024-01-10 10:30:00,149.5,149.54,149.46,149.52,42785.0,144.3809,144.4196,144.3423,144.4002,42785.0
2024-01-10 10:35:00,149.53,149.58,149.51,149.56,22126.0,144.4099,144.4582,144.3906,144.4389,22126.0
2024-01-10 10:40:00,149.55,149.59,149.52,149.53,10068.0,144.4292,144.4678,144.4002,144.4099,10068.0
2024-01-10 10:45:00,149.53,149.53,149.41,149.48,16390.0,144.4099,144.4099,144.294,144.3616,16390.0
2024-01-10 10:50:00,149.48,149.49,149.43,149.45,21514.0,144.3616,144.3713,144.3133,144.3326,21514.0
2024-01-10 10:55:00,149.43,149.49,149.43,149.46,18511.0,144.3133,144.3713,144.3133,144.3423,18511.0
2024-01-10 11:00:00,149.47,149.48,149.38,149.39,18184.0,144.352,144.3616,144.265,144.2747,18184.0
2024-01-10 11:05:00,149.39,149.45,149.36,149.43,20218.0,144.2747,144.3326,144.2457,144.3133,20218.0
2024-01-10 11:10:00,149.43,149.45,149.27,149.32,11665.0,144.3133,144.3326,144.1588,144.2071,11665.0
2024-01-10 11:15:00,149.32,149.41,149.29,149.4,13950.0,144.2071,144.294,144.1781,144.2844,13950.0
2024-01-10 11:20:00,149.4,149.45,149.38,149.43,9533.0,144.2844,144.3326,144.265,144.3133,9533.0
2024-01-10 11:25:00,149.42,149.45,149.4,149.42,8307.0,144.3037,144.3326,144.2844,144.3037,8307.0
2024-01-10 11:30:00,149.42,149.45,149.39,149.4,5065.0,144.3037,144.3326,144.2747,144.2844,5065.0
2024-01-10 11:35:00,149.38,149.41,149.37,149.39,5807.0,144.265,144.294,144.2554,144.2747,5807.0
2024-01-10 11:40:00,149.41,149.46,149.4,149.45,13052.0,144.294,144.3423,144.2844,144.3326,13052.0
2024-01-10 11:45:00,149.44,149.48,149.41,149.41,2749.0,144.323,144.3616,144.294,144.294,2749.0
2024-01-10 11:50:00,149.39,149.43,149.33,149.43,8141.0,144.2747,144.3133,144.2168,144.3133,8141.0
2024-01-10 11:55:00,149.43,149.48,149.4,149.44,20814.0,144.3133,144.3616,144.2844,144.323,20814.0
2024-01-10 12:00:00,149.43,149.43,149.34,149.37,83749.0,144.3133,144.3133,144.2264,144.2554,83749.0
2024-01-10 12:05:00,149.38,149.43,149.35,149.43,5708.0,144.265,144.3133,144.2361,144.3133,5708.0
2024-01-10 12:10:00,149.39,149.41,149.37,149.38,24359.0,144.2747,144.294,144.2554,144.265,24359.0
2024-01-10 12:15:00,149.37,149.41,149.35,149.37,22407.0,144.2554,144.294,144.2361,144.2554,22407.0
2024-01-10 12:20:00,149.38,149.43,149.37,149.42,38532.0,144.265,144.3133,144.2554,144.3037,38532.0
2024-01-10 12:25:00,149.43,149.44,149.39,149.42,30650.0,144.3133,144.323,144.2747,144.3037,30650.0
2024-01-10 12:30:00,149.43,149.44,149.4,149.43,7894.0,144.3133,144.323,144.2844,144.3133,7894.0
2024-01-10 12:35:00,149.43,149.44,149.4,149.43,7818.0,144.3133,144.323,144.2844,144.3133,7818.0
2024-01-10 12:40:00,149.43,149.43,149.37,149.41,7072.0,144.3133,144.3133,144.2554,144.294,7072.0
2024-01-10 12:45:00,149.41,149.43,149.39,149.42,16967.0,144.294,144.3133,144.2747,144.3037,16967.0
2024-01-10 12:50:00,149.43,149.44,149.41,149.43,22422.0,144.3133,144.323,144.294,144.3133,22422.0
2024-01-10 12:55:00,149.45,149.45,149.41,149.41,4977.0,144.3326,144.3326,144.294,144.294,4977.0
2024-01-10 13:00:00,149.42,149.55,149.35,149.53,15793.0,144.3037,144.4292,144.2361,144.4099,15793.0
2024-01-10 13:05:00,149.53,149.56,149.43,149.43,7166.0,144.4099,144.4389,144.3133,144.3133,7166.0
2024-01-10 13:10:00,149.38,149.38,149.25,149.34,26346.0,144.265,144.265,144.1395,144.2264,26346.0
2024-01-10 13:15:00,149.35,149.44,149.33,149.39,26969.0,144.2361,144.323,144.2168,144.2747,26969.0
2024-01-10 13:20:00,149.4,149.4,149.33,149.4,7997.0,144.2844,144.2844,144.2168,144.2844,7997.0
2024-01-10 13:25:00,149.41,149.42,149.37,149.38,5997.0,144.294,144.3037,144.2554,144.265,5997.0
2024-01-10 13:30:00,149.38,149.45,149.35,149.45,25243.0,144.265,144.3326,144.2361,144.3326,25243.0
2024-01-10 13:35:00,149.44,149.44,149.33,149.38,9326.0,144.323,144.323,144.2168,144.265,9326.0
2024-01-10 13:40:00,149.39,149.42,149.38,149.42,15645.0,144.2747,144.3037,144.265,144.3037,15645.0
2024-01-10 13:45:00,149.42,149.47,149.41,149.45,19500.0,144.3037,144.352,144.294,144.3326,19500.0
2024-01-10 13:50:00,149.47,149.51,149.46,149.5,9772.0,144.352,144.3906,144.3423,144.3809,9772.0
2024-01-10 13:55:00,149.49,149.54,149.49,149.52,15300.0,144.3713,144.4196,144.3713,144.4002,15300.0
2024-01-10 14:00:00,149.52,149.53,149.48,149.49,10176.0,144.4002,144.4099,144.3616,144.3713,10176.0
2024-01-10 14:05:00,149.52,149.52,149.47,149.48,20207.0,144.4002,144.4002,144.352,144.3616,20207.0
2024-01-10 14:10:00,149.48,149.76,149.47,149.62,41115.0,144.3616,144.632,144.352,144.4968,41115.0
2024-01-10 14:15:00,149.63,149.7,149.62,149.7,14183.0,144.5065,144.5741,144.4968,144.5741,14183.0
2024-01-10 14:20:00,149.7,149.73,149.65,149.73,14712.0,144.5741,144.6031,144.5258,144.6031,14712.0
2024-01-10 14:25:00,149.74,149.79,149.71,149.78,10331.0,144.6127,144.661,144.5837,144.6513,10331.0
2024-01-10 14:30:00,149.78,149.82,149.78,149.81,90161.0,144.6513,144.69,144.6513,144.6803,90161.0
2024-01-10 14:35:00,149.81,149.83,149.75,149.78,16095.0,144.6803,144.6996,144.6224,144.6513,16095.0
2024-01-10 14:40:00,149.8,149.84,149.77,149.84,8268.0,144.6707,144.7093,144.6417,144.7093,8268.0
2024-01-10 14:45:00,149.84,149.88,149.83,149.84,294311.0,144.7093,144.7479,144.6996,144.7093,294311.0
2024-01-10 14:50:00,149.84,149.96,149.83,149.91,19020.0,144.7093,144.8252,144.6996,144.7769,19020.0
2024-01-10 14:55:00,149.92,149.96,149.89,149.94,11959.0,144.7866,144.8252,144.7576,144.8059,11959.0
2024-01-10 15:00:00,149.94,149.97,149.87,149.96,11124.0,144.8059,144.8348,144.7383,144.8252,11124.0
2024-01-10 15:05:00,150.0,150.05,149.96,150.02,20774.0,144.8638,144.9121,144.8252,144.8831,20774.0
2024-01-10 15:10:00,150.01,150.03,149.86,149.93,26084.0,144.8735,144.8928,144.7286,144.7962,26084.0
2024-01-10 15:15:00,149.89,149.97,149.82,149.83,61837.0,144.7576,144.8348,144.69,144.6996,61837.0
2024-01-10 15:20:00,149.83,149.86,149.6,149.61,43917.0,144.6996,144.7286,144.4775,144.4872,43917.0
2024-01-10 15:25:00,149.62,149.75,149.59,149.7,20079.0,144.4968,144.6224,144.4678,144.5741,20079.0
2024-01-10 15:30:00,149.68,149.84,149.65,149.78,20862.0,144.5548,144.7093,144.5258,144.6513,20862.0
2024-01-10 15:35:00,149.79,149.81,149.73,149.77,22624.0,144.661,144.6803,144.6031,144.6417,22624.0
2024-01-10 15:40:00,149.77,149.78,149.65,149.66,27176.0,144.6417,144.6513,144.5258,144.5355,27176.0
2024-01-10 15:45:00,149.64,149.71,149.54,149.54,36634.0,144.5161,144.5837,144.4196,144.4196,36634.0
2024-01-10 15:50:00,149.54,149.72,149.49,149.72,26218.0,144.4196,144.5934,144.3713,144.5934,26218.0
2024-01-10 15:55:00,149.74,149.91,149.7,149.86,54525.0,144.6127,144.7769,144.5741,144.7286,54525.0
2024-01-11 09:30:00,149.74,149.75,149.35,149.53,86642.0,144.6127,144.6224,144.2361,144.4099,86642.0
2024-01-11 09:35:00,149.55,149.69,149.42,149.59,29916.0,144.4292,144.5644,144.3037,144.4678,29916.0
2024-01-11 09:40:00,149.61,149.65,149.51,149.55,35588.0,144.4872,144.5258,144.3906,144.4292,35588.0
2024-01-11 09:45:00,149.55,149.58,149.32,149.38,37593.0,144.4292,144.4582,144.2071,144.265,37593.0
2024-01-11 09:50:00,149.38,149.44,149.24,149.38,27397.0,144.265,144.323,144.1298,144.265,27397.0
2024-01-11 09:55:00,149.3,149.39,149.27,149.3,23081.0,144.1878,144.2747,144.1588,144.1878,23081.0
2024-01-11 10:00:00,149.3,149.31,149.01,149.03,34237.0,144.1878,144.1974,143.9077,143.927,34237.0
2024-01-11 10:05:00,149.03,149.07,148.74,148.74,41418.0,143.927,143.9657,143.647,143.647,41418.0
2024-01-11 10:10:00,148.76,148.78,148.61,148.63,56251.0,143.6663,143.6856,143.5214,143.5407,56251.0
2024-01-11 10:15:00,148.62,148.83,148.6,148.81,21874.0,143.5311,143.7339,143.5117,143.7146,21874.0
2024-01-11 10:20:00,148.82,148.91,148.77,148.85,26952.0,143.7242,143.8111,143.6759,143.7532,26952.0
2024-01-11 10:25:00,148.84,148.91,148.81,148.91,23253.0,143.7435,143.8111,143.7146,143.8111,23253.0
2024-01-11 10:30:00,148.91,149.01,148.76,148.76,56763.0,143.8111,143.9077,143.6663,143.6663,56763.0
2024-01-11 10:35:00,148.77,148.98,148.77,148.95,72555.0,143.6759,143.8787,143.6759,143.8498,72555.0
2024-01-11 10:40:00,148.94,148.98,148.86,148.97,17911.0,143.8401,143.8787,143.7628,143.8691,17911.0
2024-01-11 10:45:00,148.95,148.97,148.79,148.84,23914.0,143.8498,143.8691,143.6952,143.7435,23914.0
2024-01-11 10:50:00,148.83,148.85,148.72,148.72,45349.0,143.7339,143.7532,143.6276,143.6276,45349.0
2024-01-11 10:55:00,148.71,148.77,148.68,148.72,20029.0,143.618,143.6759,143.589,143.6276,20029.0
2024-01-11 11:00:00,148.72,148.78,148.63,148.65,16486.0,143.6276,143.6856,143.5407,143.56,16486.0
2024-01-11 11:05:00,148.65,148.73,148.65,148.72,20429.0,143.56,143.6373,143.56,143.6276,20429.0
2024-01-11 11:10:00,148.74,148.77,148.47,148.49,37718.0,143.647,143.6759,143.3862,143.4055,37718.0
2024-01-11 11:15:00,148.49,148.54,148.46,148.53,46853.0,143.4055,143.4538,143.3765,143.4441,46853.0
2024-01-11 11:20:00,148.51,148.63,148.51,148.63,18619.0,143.4248,143.5407,143.4248,143.5407,18619.0
2024-01-11 11:25:00,148.62,148.68,148.59,148.66,34022.0,143.5311,143.589,143.5021,143.5697,34022.0
2024-01-11 11:30:00,148.67,148.69,148.53,148.55,15200.0,143.5794,143.5987,143.4441,143.4635,15200.0
2024-01-11 11:35:00,148.54,148.62,148.48,148.5,11887.0,143.4538,143.5311,143.3959,143.4152,11887.0
2024-01-11 11:40:00,148.5,148.62,148.49,148.53,23520.0,143.4152,143.5311,143.4055,143.4441,23520.0
2024-01-11 11:45:00,148.53,148.69,148.53,148.69,30428.0,143.4441,143.5987,143.4441,143.5987,30428.0
2024-01-11 11:50:00,148.71,148.77,148.57,148.6,32399.0,143.618,143.6759,143.4828,143.5117,32399.0
2024-01-11 11:55:00,148.59,148.6,148.51,148.56,15257.0,143.5021,143.5117,143.4248,143.4731,15257.0
2024-01-11 12:00:00,148.56,148.68,148.55,148.68,50935.0,143.4731,143.589,143.4635,143.589,50935.0
2024-01-11 12:05:00,148.66,148.7,148.63,148.68,16659.0,143.5697,143.6083,143.5407,143.589,16659.0
2024-01-11 12:10:00,148.69,148.76,148.68,148.71,17568.0,143.5987,143.6663,143.589,143.618,17568.0
2024-01-11 12:15:00,148.74,148.77,148.7,148.71,15766.0,143.647,143.6759,143.6083,143.618,15766.0
2024-01-11 12:20:00,148.7,148.75,148.61,148.73,33122.0,143.6083,143.6566,143.5214,143.6373,33122.0
2024-01-11 12:25:00,148.72,148.75,148.62,148.62,25802.0,143.6276,143.6566,143.5311,143.5311,25802.0
2024-01-11 12:30:00,148.61,148.7,148.61,148.69,18606.0,143.5214,143.6083,143.5214,143.5987,18606.0
2024-01-11 12:35:00,148.71,148.71,148.6,148.67,26493.0,143.618,143.618,143.5117,143.5794,26493.0
2024-01-11 12:40:00,148.68,148.83,148.67,148.77,39424.0,143.589,143.7339,143.5794,143.6759,39424.0
2024-01-11 12:45:00,148.77,148.83,148.77,148.81,13782.0,143.6759,143.7339,143.6759,143.7146,13782.0
2024-01-11 12:50:00,148.81,148.87,148.79,148.8,71633.0,143.7146,143.7725,143.6952,143.7049,71633.0
2024-01-11 12:55:00,148.79,148.81,148.72,148.78,18122.0,143.6952,143.7146,143.6276,143.6856,18122.0
2024-01-11 13:00:00,148.79,148.93,148.77,148.9,45091.0,143.6952,143.8304,143.6759,143.8015,45091.0
2024-01-11 13:05:00,148.89,148.97,148.86,148.93,11554.0,143.7918,143.8691,143.7628,143.8304,11554.0
2024-01-11 13:10:00,148.93,148.99,148.92,148.97,5572.0,143.8304,143.8884,143.8208,143.8691,5572.0
2024-01-11 13:15:00,148.98,149.01,148.9,148.94,21698.0,143.8787,143.9077,143.8015,143.8401,21698.0
2024-01-11 13:20:00,148.93,148.95,148.89,148.95,11282.0,143.8304,143.8498,143.7918,143.8498,11282.0
2024-01-11 13:25:00,148.94,148.95,148.88,148.91,16773.0,143.8401,143.8498,143.7822,143.8111,16773.0
2024-01-11 13:30:00,148.92,148.94,148.84,148.91,16727.0,143.8208,143.8401,143.7435,143.8111,16727.0
2024-01-11 13:35:00,148.92,148.93,148.89,148.9,41904.0,143.8208,143.8304,143.7918,143.8015,41904.0
2024-01-11 13:40:00,148.91,148.94,148.9,148.93,4006.0,143.8111,143.8401,143.8015,143.8304,4006.0
2024-01-11 13:45:00,148.93,148.94,148.85,148.88,6609.0,143.8304,143.8401,143.7532,143.7822,6609.0
2024-01-11 13:50:00,148.93,149.03,148.9,148.97,22465.0,143.8304,143.927,143.8015,143.8691,22465.0
2024-01-11 13:55:00,148.97,149.13,148.96,149.11,17018.0,143.8691,144.0236,143.8594,144.0043,17018.0
2024-01-11 14:00:00,149.13,149.21,149.1,149.17,14039.0,144.0236,144.1009,143.9946,144.0622,14039.0
2024-01-11 14:05:00,149.17,149.17,149.04,149.05,11378.0,144.0622,144.0622,143.9367,143.9463,11378.0
2024-01-11 14:10:00,149.05,149.15,149.04,149.14,7800.0,143.9463,144.0429,143.9367,144.0333,7800.0
2024-01-11 14:15:00,149.15,149.19,149.11,149.11,36456.0,144.0429,144.0815,144.0043,144.0043,36456.0
2024-01-11 14:20:00,149.09,149.16,149.07,149.1,17887.0,143.985,144.0526,143.9657,143.9946,17887.0
2024-01-11 14:25:00,149.11,149.28,148.69,149.25,112527.0,144.0043,144.1685,143.5987,144.1395,112527.0
2024-01-11 14:30:00,149.27,149.31,149.2,149.23,19224.0,144.1588,144.1974,144.0912,144.1202,19224.0
2024-01-11 14:35:00,149.24,149.3,149.23,149.27,18162.0,144.1298,144.1878,144.1202,144.1588,18162.0
2024-01-11 14:40:00,149.27,149.32,149.23,149.25,50223.0,144.1588,144.2071,144.1202,144.1395,50223.0
2024-01-11 14:45:00,149.24,149.31,149.22,149.28,48291.0,144.1298,144.1974,144.1105,144.1685,48291.0
2024-01-11 14:50:00,149.28,149.39,149.28,149.38,30925.0,144.1685,144.2747,144.1685,144.265,30925.0
2024-01-11 14:55:00,149.38,149.49,149.38,149.44,28800.0,144.265,144.3713,144.265,144.323,28800.0
2024-01-11 15:00:00,149.46,149.47,149.27,149.31,34287.0,144.3423,144.352,144.1588,144.1974,34287.0
2024-01-11 15:05:00,149.32,149.32,149.23,149.24,13871.0,144.2071,144.2071,144.1202,144.1298,13871.0
2024-01-11 15:10:00,149.24,149.27,149.1,149.21,19259.0,144.1298,144.1588,143.9946,144.1009,19259.0
2024-01-11 15:15:00,149.21,149.21,149.08,149.15,52918.0,144.1009,144.1009,143.9753,144.0429,52918.0
2024-01-11 15:20:00,149.17,149.28,149.15,149.19,21647.0,144.0622,144.1685,144.0429,144.0815,21647.0
2024-01-11 15:25:00,149.21,149.28,149.17,149.17,17067.0,144.1009,144.1685,144.0622,144.0622,17067.0
2024-01-11 15:30:00,149.15,149.29,149.15,149.28,20775.0,144.0429,144.1781,144.0429,144.1685,20775.0
2024-01-11 15:35:00,149.28,149.28,149.15,149.17,33093.0,144.1685,144.1685,144.0429,144.0622,33093.0
2024-01-11 15:40:00,149.17,149.22,149.13,149.19,58043.0,144.0622,144.1105,144.0236,144.0815,58043.0
2024-01-11 15:45:00,149.2,149.29,149.16,149.26,34717.0,144.0912,144.1781,144.0526,144.1491,34717.0
2024-01-11 15:50:00,149.24,149.29,149.11,149.29,43852.0,144.1298,144.1781,144.0043,144.1781,43852.0
2024-01-11 15:55:00,149.28,149.46,149.28,149.35,49183.0,144.1685,144.3423,144.1685,144.2361,49183.0
2024-01-12 09:30:00,149.81,150.17,149.81,150.14,66938.0,144.6803,145.028,144.6803,144.999,66938.0
2024-01-12 09:35:00,150.15,150.24,150.08,150.18,27812.0,145.0087,145.0956,144.9411,145.0376,27812.0
2024-01-12 09:40:00,150.19,150.22,149.99,150.02,28757.0,145.0473,145.0763,144.8542,144.8831,28757.0
2024-01-12 09:45:00,150.02,150.17,149.91,149.91,53653.0,144.8831,145.028,144.7769,144.7769,53653.0
2024-01-12 09:50:00,149.92,150.01,149.79,149.89,27751.0,144.7866,144.8735,144.661,144.7576,27751.0
2024-01-12 09:55:00,149.9,149.9,149.57,149.59,30795.0,144.7672,144.7672,144.4485,144.4678,30795.0
2024-01-12 10:00:00,149.6,149.61,149.39,149.49,24532.0,144.4775,144.4872,144.2747,144.3713,24532.0
2024-01-12 10:05:00,149.49,149.63,149.46,149.58,13362.0,144.3713,144.5065,144.3423,144.4582,13362.0
2024-01-12 10:10:00,149.61,149.62,149.38,149.38,18082.0,144.4872,144.4968,144.265,144.265,18082.0
2024-01-12 10:15:00,149.38,149.51,149.23,149.23,44897.0,144.265,144.3906,144.1202,144.1202,44897.0
2024-01-12 10:20:00,149.27,149.43,149.25,149.43,46236.0,144.1588,144.3133,144.1395,144.3133,46236.0
2024-01-12 10:25:00,149.42,149.43,149.3,149.32,12539.0,144.3037,144.3133,144.1878,144.2071,12539.0
2024-01-12 10:30:00,149.37,149.42,149.33,149.37,13988.0,144.2554,144.3037,144.2168,144.2554,13988.0
2024-01-12 10:35:00,149.38,149.38,149.17,149.2,23275.0,144.265,144.265,144.0622,144.0912,23275.0
2024-01-12 10:40:00,149.21,149.3,149.08,149.22,16975.0,144.1009,144.1878,143.9753,144.1105,16975.0
2024-01-12 10:45:00,149.19,149.32,149.11,149.11,64894.0,144.0815,144.2071,144.0043,144.0043,64894.0
2024-01-12 10:50:00,149.14,149.17,148.99,148.99,17000.0,144.0333,144.0622,143.8884,143.8884,17000.0
2024-01-12 10:55:00,148.97,149.07,148.97,149.02,14330.0,143.8691,143.9657,143.8691,143.9174,14330.0
2024-01-12 11:00:00,149.0,149.12,148.97,149.09,11346.0,143.8981,144.0139,143.8691,143.985,11346.0
2024-01-12 11:05:00,149.11,149.15,149.03,149.13,11495.0,144.0043,144.0429,143.927,144.0236,11495.0
2024-01-12 11:10:00,149.14,149.16,149.09,149.12,16565.0,144.0333,144.0526,143.985,144.0139,16565.0
2024-01-12 11:15:00,149.1,149.17,149.07,149.12,12934.0,143.9946,144.0622,143.9657,144.0139,12934.0
2024-01-12 11:20:00,149.11,149.14,149.06,149.12,10206.0,144.0043,144.0333,143.956,144.0139,10206.0
2024-01-12 11:25:00,149.1,149.25,149.1,149.19,20978.0,143.9946,144.1395,143.9946,144.0815,20978.0
2024-01-12 11:30:00,149.2,149.32,149.2,149.25,9157.0,144.0912,144.2071,144.0912,144.1395,9157.0
2024-01-12 11:35:00,149.27,149.27,148.94,149.05,16434.0,144.1588,144.1588,143.8401,143.9463,16434.0
2024-01-12 11:40:00,149.06,149.06,148.95,149.03,6172.0,143.956,143.956,143.8498,143.927,6172.0
2024-01-12 11:45:00,148.99,149.06,148.93,148.97,6086.0,143.8884,143.956,143.8304,143.8691,6086.0
2024-01-12 11:50:00,148.98,149.05,148.94,149.05,56419.0,143.8787,143.9463,143.8401,143.9463,56419.0
2024-01-12 11:55:00,149.04,149.07,149.0,149.03,10613.0,143.9367,143.9657,143.8981,143.927,10613.0
2024-01-12 12:00:00,149.08,149.09,148.98,149.0,5535.0,143.9753,143.985,143.8787,143.8981,5535.0
2024-01-12 12:05:00,148.99,149.08,148.99,149.03,19925.0,143.8884,143.9753,143.8884,143.927,19925.0
2024-01-12 12:10:00,149.05,149.15,149.03,149.13,12626.0,143.9463,144.0429,143.927,144.0236,12626.0
2024-01-12 12:15:00,149.1,149.19,149.09,149.18,4435.0,143.9946,144.0815,143.985,144.0719,4435.0
2024-01-12 12:20:00,149.19,149.21,149.11,149.12,5803.0,144.0815,144.1009,144.0043,144.0139,5803.0
2024-01-12 12:25:00,149.09,149.11,148.99,149.11,13828.0,143.985,144.0043,143.8884,144.0043,13828.0
2024-01-12 12:30:00,149.09,149.14,149.04,149.14,4638.0,143.985,144.0333,143.9367,144.0333,4638.0
2024-01-12 12:35:00,149.1,149.12,149.05,149.12,8255.0,143.9946,144.0139,143.9463,144.0139,8255.0
2024-01-12 12:40:00,149.14,149.16,149.07,149.16,12467.0,144.0333,144.0526,143.9657,144.0526,12467.0
2024-01-12 12:45:00,149.13,149.15,149.09,149.09,11716.0,144.0236,144.0429,143.985,143.985,11716.0
2024-01-12 12:50:00,149.12,149.22,149.1,149.21,2970.0,144.0139,144.1105,143.9946,144.1009,2970.0
2024-01-12 12:55:00,149.24,149.25,149.09,149.14,9196.0,144.1298,144.1395,143.985,144.0333,9196.0
2024-01-12 13:00:00,149.15,149.24,149.15,149.22,19496.0,144.0429,144.1298,144.0429,144.1105,19496.0
2024-01-12 13:05:00,149.21,149.26,149.2,149.23,8542.0,144.1009,144.1491,144.0912,144.1202,8542.0
2024-01-12 13:10:00,149.25,149.3,149.24,149.27,10493.0,144.1395,144.1878,144.1298,144.1588,10493.0
2024-01-12 13:15:00,149.27,149.29,149.23,149.25,9243.0,144.1588,144.1781,144.1202,144.1395,9243.0
2024-01-12 13:20:00,149.27,149.3,149.22,149.26,7574.0,144.1588,144.1878,144.1105,144.1491,7574.0
2024-01-12 13:25:00,149.27,149.31,149.25,149.3,5390.0,144.1588,144.1974,144.1395,144.1878,5390.0
2024-01-12 13:30:00,149.32,149.33,149.27,149.28,5370.0,144.2071,144.2168,144.1588,144.1685,5370.0
2024-01-12 13:35:00,149.27,149.38,149.27,149.37,6579.0,144.1588,144.265,144.1588,144.2554,6579.0
2024-01-12 13:40:00,149.37,149.4,149.33,149.35,20581.0,144.2554,144.2844,144.2168,144.2361,20581.0
2024-01-12 13:45:00,149.34,149.41,149.32,149.41,58637.0,144.2264,144.294,144.2071,144.294,58637.0
2024-01-12 13:50:00,149.41,149.41,149.35,149.39,35755.0,144.294,144.294,144.2361,144.2747,35755.0
2024-01-12 13:55:00,149.4,149.46,149.37,149.43,12824.0,144.2844,144.3423,144.2554,144.3133,12824.0
2024-01-12 14:00:00,149.42,149.44,149.41,149.43,15590.0,144.3037,144.323,144.294,144.3133,15590.0
2024-01-12 14:05:00,149.45,149.49,149.44,149.48,10761.0,144.3326,144.3713,144.323,144.3616,10761.0
2024-01-12 14:10:00,149.44,149.5,149.43,149.49,18596.0,144.323,144.3809,144.3133,144.3713,18596.0
2024-01-12 14:15:00,149.49,149.52,149.46,149.5,20176.0,144.3713,144.4002,144.3423,144.3809,20176.0
2024-01-12 14:20:00,149.5,149.5,149.36,149.45,10973.0,144.3809,144.3809,144.2457,144.3326,10973.0
2024-01-12 14:25:00,149.44,149.5,149.44,149.46,21006.0,144.323,144.3809,144.323,144.3423,21006.0
2024-01-12 14:30:00,149.45,149.46,149.29,149.33,18506.0,144.3326,144.3423,144.1781,144.2168,18506.0
2024-01-12 14:35:00,149.31,149.33,149.23,149.31,5550.0,144.1974,144.2168,144.1202,144.1974,5550.0
2024-01-12 14:40:00,149.31,149.31,149.25,149.25,8955.0,144.1974,144.1974,144.1395,144.1395,8955.0
2024-01-12 14:45:00,149.24,149.25,149.21,149.23,7918.0,144.1298,144.1395,144.1009,144.1202,7918.0
2024-01-12 14:50:00,149.25,149.33,149.24,149.27,23647.0,144.1395,144.2168,144.1298,144.1588,23647.0
2024-01-12 14:55:00,149.27,149.28,149.21,149.25,8608.0,144.1588,144.1685,144.1009,144.1395,8608.0
2024-01-12 15:00:00,149.25,149.28,149.23,149.25,12060.0,144.1395,144.1685,144.1202,144.1395,12060.0
2024-01-12 15:05:00,149.25,149.33,149.22,149.25,19854.0,144.1395,144.2168,144.1105,144.1395,19854.0
2024-01-12 15:10:00,149.22,149.28,149.2,149.22,21633.0,144.1105,144.1685,144.0912,144.1105,21633.0
2024-01-12 15:15:00,149.21,149.25,149.18,149.2,19592.0,144.1009,144.1395,144.0719,144.0912,19592.0
2024-01-12 15:20:00,149.19,149.2,149.12,149.15,18632.0,144.0815,144.0912,144.0139,144.0429,18632.0
2024-01-12 15:25:00,149.18,149.25,149.15,149.23,19700.0,144.0719,144.1395,144.0429,144.1202,19700.0
2024-01-12 15:30:00,149.21,149.31,149.18,149.29,27307.0,144.1009,144.1974,144.0719,144.1781,27307.0
2024-01-12 15:35:00,149.28,149.33,149.25,149.28,18429.0,144.1685,144.2168,144.1395,144.1685,18429.0
2024-01-12 15:40:00,149.27,149.31,149.2,149.31,19584.0,144.1588,144.1974,144.0912,144.1974,19584.0
2024-01-12 15:45:00,149.29,149.36,149.29,149.36,27604.0,144.1781,144.2457,144.1781,144.2457,27604.0
2024-01-12 15:50:00,149.37,149.39,149.28,149.36,38068.0,144.2554,144.2747,144.1685,144.2457,38068.0
2024-01-12 15:55:00,149.37,149.43,149.33,149.4,39445.0,144.2554,144.3133,144.2168,144.2844,39445.0
2024-01-16 09:30:00,148.8,149.04,148.55,148.63,104017.0,143.7049,143.9367,143.4635,143.5407,104017.0
2024-01-16 09:35:00,148.61,148.61,148.39,148.44,46007.0,143.5214,143.5214,143.3089,143.3572,46007.0
2024-01-16 09:40:00,148.43,148.44,148.29,148.35,27649.0,143.3476,143.3572,143.2124,143.2703,27649.0
2024-01-16 09:45:00,148.36,148.38,148.25,148.28,16033.0,143.28,143.2993,143.1737,143.2027,16033.0
2024-01-16 09:50:00,148.29,148.36,148.2,148.27,28666.0,143.2124,143.28,143.1254,143.193,28666.0
2024-01-16 09:55:00,148.28,148.42,148.24,148.42,21619.0,143.2027,143.3379,143.1641,143.3379,21619.0
2024-01-16 10:00:00,148.42,148.57,148.42,148.49,43887.0,143.3379,143.4828,143.3379,143.4055,43887.0
2024-01-16 10:05:00,148.47,148.52,148.38,148.49,21481.0,143.3862,143.4345,143.2993,143.4055,21481.0
2024-01-16 10:10:00,148.48,148.61,148.47,148.55,34167.0,143.3959,143.5214,143.3862,143.4635,34167.0
2024-01-16 10:15:00,148.55,148.66,148.52,148.66,14527.0,143.4635,143.5697,143.4345,143.5697,14527.0
2024-01-16 10:20:00,148.66,148.82,148.65,148.82,46321.0,143.5697,143.7242,143.56,143.7242,46321.0
2024-01-16 10:25:00,148.83,148.84,148.71,148.73,30411.0,143.7339,143.7435,143.618,143.6373,30411.0
2024-01-16 10:30:00,148.76,148.8,148.68,148.8,60252.0,143.6663,143.7049,143.589,143.7049,60252.0
2024-01-16 10:35:00,148.8,148.85,148.71,148.83,30611.0,143.7049,143.7532,143.618,143.7339,30611.0
2024-01-16 10:40:00,148.84,148.91,148.78,148.83,16191.0,143.7435,143.8111,143.6856,143.7339,16191.0
2024-01-16 10:45:00,148.82,148.86,148.78,148.8,15160.0,143.7242,143.7628,143.6856,143.7049,15160.0
2024-01-16 10:50:00,148.81,148.83,148.7,148.8,12520.0,143.7146,143.7339,143.6083,143.7049,12520.0
2024-01-16 10:55:00,148.81,148.88,148.73,148.73,57767.0,143.7146,143.7822,143.6373,143.6373,57767.0
2024-01-16 11:00:00,148.77,148.78,148.36,148.56,134636.0,143.6759,143.6856,143.28,143.4731,134636.0
2024-01-16 11:05:00,148.56,148.74,148.53,148.53,17518.0,143.4731,143.647,143.4441,143.4441,17518.0
2024-01-16 11:10:00,148.55,148.66,148.5,148.65,20879.0,143.4635,143.5697,143.4152,143.56,20879.0
2024-01-16 11:15:00,148.65,148.75,148.57,148.68,24615.0,143.56,143.6566,143.4828,143.589,24615.0
2024-01-16 11:20:00,148.7,148.88,148.68,148.81,17994.0,143.6083,143.7822,143.589,143.7146,17994.0
2024-01-16 11:25:00,148.81,148.83,148.68,148.68,17808.0,143.7146,143.7339,143.589,143.589,17808.0
2024-01-16 11:30:00,148.69,148.83,148.69,148.83,41159.0,143.5987,143.7339,143.5987,143.7339,41159.0
2024-01-16 11:35:00,148.83,148.83,148.68,148.72,26907.0,143.7339,143.7339,143.589,143.6276,26907.0
2024-01-16 11:40:00,148.73,148.74,148.67,148.72,8210.0,143.6373,143.647,143.5794,143.6276,8210.0
2024-01-16 11:45:00,148.72,148.74,148.63,148.69,10345.0,143.6276,143.647,143.5407,143.5987,10345.0
2024-01-16 11:50:00,148.71,148.76,148.64,148.65,12570.0,143.618,143.6663,143.5504,143.56,12570.0
2024-01-16 11:55:00,148.64,148.69,148.58,148.65,12239.0,143.5504,143.5987,143.4924,143.56,12239.0
2024-01-16 12:00:00,148.63,148.65,148.51,148.52,13319.0,143.5407,143.56,143.4248,143.4345,13319.0
2024-01-16 12:05:00,148.53,148.55,148.44,148.46,24266.0,143.4441,143.4635,143.3572,143.3765,24266.0
2024-01-16 12:10:00,148.47,148.52,148.45,148.47,41472.0,143.3862,143.4345,143.3669,143.3862,41472.0
2024-01-16 12:15:00,148.44,148.5,148.43,148.44,9583.0,143.3572,143.4152,143.3476,143.3572,9583.0
2024-01-16 12:20:00,148.43,148.54,148.42,148.51,34824.0,143.3476,143.4538,143.3379,143.4248,34824.0
2024-01-16 12:25:00,148.5,148.51,148.39,148.4,13485.0,143.4152,143.4248,143.3089,143.3186,13485.0
2024-01-16 12:30:00,148.39,148.39,148.31,148.32,14843.0,143.3089,143.3089,143.2317,143.2413,14843.0
2024-01-16 12:35:00,148.31,148.43,148.31,148.4,28984.0,143.2317,143.3476,143.2317,143.3186,28984.0
2024-01-16 12:40:00,148.4,148.48,148.4,148.41,26514.0,143.3186,143.3959,143.3186,143.3283,26514.0
2024-01-16 12:45:00,148.39,148.44,148.31,148.31,9888.0,143.3089,143.3572,143.2317,143.2317,9888.0
2024-01-16 12:50:00,148.32,148.41,148.31,148.37,12305.0,143.2413,143.3283,143.2317,143.2896,12305.0
2024-01-16 12:55:00,148.36,148.36,148.3,148.33,16560.0,143.28,143.28,143.222,143.251,16560.0
2024-01-16 13:00:00,148.3,148.42,148.29,148.41,15750.0,143.222,143.3379,143.2124,143.3283,15750.0
2024-01-16 13:05:00,148.41,148.43,148.38,148.39,14018.0,143.3283,143.3476,143.2993,143.3089,14018.0
2024-01-16 13:10:00,148.39,148.45,148.38,148.44,17077.0,143.3089,143.3669,143.2993,143.3572,17077.0
2024-01-16 13:15:00,148.44,148.64,148.43,148.57,35621.0,143.3572,143.5504,143.3476,143.4828,35621.0
2024-01-16 13:20:00,148.56,148.57,148.47,148.51,17570.0,143.4731,143.4828,143.3862,143.4248,17570.0
2024-01-16 13:25:00,148.53,148.59,148.47,148.59,501792.0,143.4441,143.5021,143.3862,143.5021,501792.0
2024-01-16 13:30:00,148.64,148.69,148.57,148.59,26501.0,143.5504,143.5987,143.4828,143.5021,26501.0
2024-01-16 13:35:00,148.59,148.6,148.45,148.45,20877.0,143.5021,143.5117,143.3669,143.3669,20877.0
2024-01-16 13:40:00,148.44,148.45,148.3,148.31,19376.0,143.3572,143.3669,143.222,143.2317,19376.0
2024-01-16 13:45:00,148.31,148.34,148.29,148.31,8850.0,143.2317,143.2607,143.2124,143.2317,8850.0
2024-01-16 13:50:00,148.31,148.32,148.21,148.25,13851.0,143.2317,143.2413,143.1351,143.1737,13851.0
2024-01-16 13:55:00,148.23,148.33,148.23,148.33,14159.0,143.1544,143.251,143.1544,143.251,14159.0
2024-01-16 14:00:00,148.31,148.35,148.18,148.19,28457.0,143.2317,143.2703,143.1061,143.1158,28457.0
2024-01-16 14:05:00,148.17,148.23,148.12,148.13,7240.0,143.0965,143.1544,143.0482,143.0578,7240.0
2024-01-16 14:10:00,148.13,148.16,148.04,148.07,113155.0,143.0578,143.0868,142.9709,142.9999,113155.0
2024-01-16 14:15:00,148.07,148.08,148.0,148.01,16595.0,142.9999,143.0096,142.9323,142.942,16595.0
2024-01-16 14:20:00,148.01,148.08,148.0,148.06,28252.0,142.942,143.0096,142.9323,142.9902,28252.0
2024-01-16 14:25:00,148.08,148.17,148.07,148.1,18411.0,143.0096,143.0965,142.9999,143.0289,18411.0
2024-01-16 14:30:00,148.08,148.16,148.04,148.16,18338.0,143.0096,143.0868,142.9709,143.0868,18338.0
2024-01-16 14:35:00,148.15,148.16,148.09,148.11,14144.0,143.0772,143.0868,143.0192,143.0385,14144.0
2024-01-16 14:40:00,148.11,148.13,148.07,148.09,18932.0,143.0385,143.0578,142.9999,143.0192,18932.0
2024-01-16 14:45:00,148.1,148.26,148.09,148.19,34431.0,143.0289,143.1834,143.0192,143.1158,34431.0
2024-01-16 14:50:00,148.2,148.26,148.19,148.23,19525.0,143.1254,143.1834,143.1158,143.1544,19525.0
2024-01-16 14:55:00,148.23,148.26,148.22,148.25,9370.0,143.1544,143.1834,143.1448,143.1737,9370.0
2024-01-16 15:00:00,148.24,148.28,148.21,148.26,25046.0,143.1641,143.2027,143.1351,143.1834,25046.0
2024-01-16 15:05:00,148.24,148.28,148.22,148.25,12504.0,143.1641,143.2027,143.1448,143.1737,12504.0
2024-01-16 15:10:00,148.24,148.29,148.17,148.18,21325.0,143.1641,143.2124,143.0965,143.1061,21325.0
2024-01-16 15:15:00,148.19,148.26,148.18,148.25,20981.0,143.1158,143.1834,143.1061,143.1737,20981.0
2024-01-16 15:20:00,148.25,148.26,148.17,148.18,20444.0,143.1737,143.1834,143.0965,143.1061,20444.0
2024-01-16 15:25:00,148.17,148.2,148.12,148.15,74134.0,143.0965,143.1254,143.0482,143.0772,74134.0
2024-01-16 15:30:00,148.16,148.17,148.04,148.06,34218.0,143.0868,143.0965,142.9709,142.9902,34218.0
2024-01-16 15:35:00,148.06,148.14,148.04,148.11,40286.0,142.9902,143.0675,142.9709,143.0385,40286.0
2024-01-16 15:40:00,148.11,148.16,148.06,148.15,45813.0,143.0385,143.0868,142.9902,143.0772,45813.0
2024-01-16 15:45:00,148.15,148.2,148.09,148.17,25596.0,143.0772,143.1254,143.0192,143.0965,25596.0
2024-01-16 15:50:00,148.17,148.31,148.15,148.3,35115.0,143.0965,143.2317,143.0772,143.222,35115.0
2024-01-16 15:55:00,148.29,148.44,148.28,148.41,42468.0,143.2124,143.3572,143.2027,143.3283,42468.0
2024-01-17 09:30:00,147.4,147.74,147.3,147.58,102080.0,142.3528,142.6812,142.2563,142.5267,102080.0
2024-01-17 09:35:00,147.57,147.8,147.51,147.79,39633.0,142.517,142.7391,142.4591,142.7295,39633.0
2024-01-17 09:40:00,147.8,147.84,147.64,147.83,46427.0,142.7391,142.7778,142.5846,142.7681,46427.0
2024-01-17 09:45:00,147.81,148.01,147.76,148.0,32279.0,142.7488,142.942,142.7005,142.9323,32279.0
2024-01-17 09:50:00,148.01,148.15,147.92,148.07,56357.0,142.942,143.0772,142.855,142.9999,56357.0
2024-01-17 09:55:00,148.06,148.14,147.99,148.13,38006.0,142.9902,143.0675,142.9226,143.0578,38006.0
2024-01-17 10:00:00,148.11,148.36,148.09,148.23,41285.0,143.0385,143.28,143.0192,143.1544,41285.0
2024-01-17 10:05:00,148.24,148.35,148.2,148.24,28886.0,143.1641,143.2703,143.1254,143.1641,28886.0
2024-01-17 10:10:00,148.23,148.29,148.2,148.23,19518.0,143.1544,143.2124,143.1254,143.1544,19518.0
2024-01-17 10:15:00,148.23,148.26,148.01,148.01,26662.0,143.1544,143.1834,142.942,142.942,26662.0
2024-01-17 10:20:00,147.97,148.05,147.96,148.02,43918.0,142.9033,142.9806,142.8937,142.9516,43918.0
2024-01-17 10:25:00,148.03,148.14,148.01,148.06,35476.0,142.9613,143.0675,142.942,142.9902,35476.0
2024-01-17 10:30:00,148.06,148.09,147.97,148.08,43117.0,142.9902,143.0192,142.9033,143.0096,43117.0
2024-01-17 10:35:00,148.07,148.15,148.04,148.09,24241.0,142.9999,143.0772,142.9709,143.0192,24241.0
2024-01-17 10:40:00,148.09,148.09,147.98,147.98,28773.0,143.0192,143.0192,142.913,142.913,28773.0
2024-01-17 10:45:00,147.99,148.08,147.96,148.03,32108.0,142.9226,143.0096,142.8937,142.9613,32108.0
2024-01-17 10:50:00,148.02,148.05,147.94,147.95,31522.0,142.9516,142.9806,142.8743,142.884,31522.0
2024-01-17 10:55:00,147.95,147.97,147.89,147.96,16032.0,142.884,142.9033,142.8261,142.8937,16032.0
2024-01-17 11:00:00,147.96,148.04,147.96,148.0,24825.0,142.8937,142.9709,142.8937,142.9323,24825.0
2024-01-17 11:05:00,148.01,148.07,147.98,148.02,21169.0,142.942,142.9999,142.913,142.9516,21169.0
2024-01-17 11:10:00,148.02,148.07,147.99,148.03,21586.0,142.9516,142.9999,142.9226,142.9613,21586.0
2024-01-17 11:15:00,148.03,148.07,147.97,148.01,22387.0,142.9613,142.9999,142.9033,142.942,22387.0
2024-01-17 11:20:00,148.01,148.03,147.98,148.01,24209.0,142.942,142.9613,142.913,142.942,24209.0
2024-01-17 11:25:00,148.0,148.05,147.93,147.94,16319.0,142.9323,142.9806,142.8647,142.8743,16319.0
2024-01-17 11:30:00,147.91,147.95,147.83,147.95,21607.0,142.8454,142.884,142.7681,142.884,21607.0
2024-01-17 11:35:00,147.96,148.0,147.96,147.97,8686.0,142.8937,142.9323,142.8937,142.9033,8686.0
2024-01-17 11:40:00,147.96,147.97,147.89,147.94,18866.0,142.8937,142.9033,142.8261,142.8743,18866.0
2024-01-17 11:45:00,147.94,147.95,147.87,147.88,49961.0,142.8743,142.884,142.8067,142.8164,49961.0
2024-01-17 11:50:00,147.88,147.88,147.8,147.82,15048.0,142.8164,142.8164,142.7391,142.7585,15048.0
2024-01-17 11:55:00,147.81,147.81,147.74,147.75,28601.0,142.7488,142.7488,142.6812,142.6909,28601.0
2024-01-17 12:00:00,147.73,147.74,147.66,147.66,21655.0,142.6715,142.6812,142.6039,142.6039,21655.0
2024-01-17 12:05:00,147.65,147.7,147.63,147.63,15264.0,142.5943,142.6426,142.575,142.575,15264.0
2024-01-17 12:10:00,147.63,147.7,147.61,147.66,12805.0,142.575,142.6426,142.5556,142.6039,12805.0
2024-01-17 12:15:00,147.66,147.66,147.59,147.59,13006.0,142.6039,142.6039,142.5363,142.5363,13006.0
2024-01-17 12:20:00,147.59,147.61,147.51,147.52,40381.0,142.5363,142.5556,142.4591,142.4687,40381.0
2024-01-17 12:25:00,147.52,147.55,147.49,147.52,31345.0,142.4687,142.4977,142.4398,142.4687,31345.0
2024-01-17 12:30:00,147.51,147.53,147.48,147.5,11968.0,142.4591,142.4784,142.4301,142.4494,11968.0
2024-01-17 12:35:00,147.5,147.51,147.46,147.49,15470.0,142.4494,142.4591,142.4108,142.4398,15470.0
2024-01-17 12:40:00,147.49,147.51,147.39,147.46,18809.0,142.4398,142.4591,142.3432,142.4108,18809.0
2024-01-17 12:45:00,147.45,147.52,147.42,147.51,53198.0,142.4011,142.4687,142.3722,142.4591,53198.0
2024-01-17 12:50:00,147.5,147.55,147.48,147.51,13947.0,142.4494,142.4977,142.4301,142.4591,13947.0
2024-01-17 12:55:00,147.51,147.55,147.45,147.45,12415.0,142.4591,142.4977,142.4011,142.4011,12415.0
2024-01-17 13:00:00,147.45,147.51,147.44,147.51,16669.0,142.4011,142.4591,142.3915,142.4591,16669.0
2024-01-17 13:05:00,147.51,147.51,147.4,147.42,25607.0,142.4591,142.4591,142.3528,142.3722,25607.0
2024-01-17 13:10:00,147.4,147.42,147.33,147.35,13276.0,142.3528,142.3722,142.2852,142.3046,13276.0
2024-01-17 13:15:00,147.33,147.34,147.29,147.33,112831.0,142.2852,142.2949,142.2466,142.2852,112831.0
2024-01-17 13:20:00,147.32,147.33,147.13,147.18,17436.0,142.2756,142.2852,142.0921,142.1404,17436.0
2024-01-17 13:25:00,147.16,147.23,147.16,147.18,36953.0,142.1211,142.1887,142.1211,142.1404,36953.0
2024-01-17 13:30:00,147.16,147.18,147.09,147.12,16726.0,142.1211,142.1404,142.0535,142.0824,16726.0
2024-01-17 13:35:00,147.11,147.11,147.04,147.06,24018.0,142.0728,142.0728,142.0052,142.0245,24018.0
2024-01-17 13:40:00,147.05,147.09,147.0,147.06,43234.0,142.0148,142.0535,141.9665,142.0245,43234.0
2024-01-17 13:45:00,147.06,147.08,146.96,147.01,32016.0,142.0245,142.0438,141.9279,141.9762,32016.0
2024-01-17 13:50:00,147.0,147.18,147.0,147.15,127212.0,141.9665,142.1404,141.9665,142.1114,127212.0
2024-01-17 13:55:00,147.16,147.2,147.1,147.18,56533.0,142.1211,142.1597,142.0631,142.1404,56533.0
2024-01-17 14:00:00,147.19,147.32,147.18,147.24,30587.0,142.15,142.2756,142.1404,142.1983,30587.0
2024-01-17 14:05:00,147.25,147.25,147.17,147.21,31798.0,142.208,142.208,142.1307,142.1693,31798.0
2024-01-17 14:10:00,147.21,147.23,147.17,147.17,17343.0,142.1693,142.1887,142.1307,142.1307,17343.0
2024-01-17 14:15:00,147.17,147.27,147.16,147.23,32232.0,142.1307,142.2273,142.1211,142.1887,32232.0
2024-01-17 14:20:00,147.23,147.33,147.2,147.28,28269.0,142.1887,142.2852,142.1597,142.2369,28269.0
2024-01-17 14:25:00,147.29,147.33,147.24,147.27,31325.0,142.2466,142.2852,142.1983,142.2273,31325.0
2024-01-17 14:30:00,147.27,147.31,147.25,147.26,34744.0,142.2273,142.2659,142.208,142.2176,34744.0
2024-01-17 14:35:00,147.25,147.28,147.24,147.25,27039.0,142.208,142.2369,142.1983,142.208,27039.0
2024-01-17 14:40:00,147.25,147.34,147.23,147.33,50816.0,142.208,142.2949,142.1887,142.2852,50816.0
2024-01-17 14:45:00,147.33,147.33,147.25,147.27,24440.0,142.2852,142.2852,142.208,142.2273,24440.0
2024-01-17 14:50:00,147.28,147.28,147.24,147.27,25648.0,142.2369,142.2369,142.1983,142.2273,25648.0
2024-01-17 14:55:00,147.27,147.3,147.25,147.26,22463.0,142.2273,142.2563,142.208,142.2176,22463.0
2024-01-17 15:00:00,147.26,147.27,147.13,147.15,21549.0,142.2176,142.2273,142.0921,142.1114,21549.0
2024-01-17 15:05:00,147.16,147.17,147.1,147.12,23156.0,142.1211,142.1307,142.0631,142.0824,23156.0
2024-01-17 15:10:00,147.12,147.14,147.02,147.03,23385.0,142.0824,142.1017,141.9858,141.9955,23385.0
2024-01-17 15:15:00,147.04,147.15,147.04,147.13,34228.0,142.0052,142.1114,142.0052,142.0921,34228.0
2024-01-17 15:20:00,147.13,147.15,147.03,147.06,42631.0,142.0921,142.1114,141.9955,142.0245,42631.0
2024-01-17 15:25:00,147.07,147.12,147.05,147.09,51718.0,142.0341,142.0824,142.0148,142.0535,51718.0
2024-01-17 15:30:00,147.09,147.18,147.09,147.17,57243.0,142.0535,142.1404,142.0535,142.1307,57243.0
2024-01-17 15:35:00,147.17,147.33,147.16,147.3,42612.0,142.1307,142.2852,142.1211,142.2563,42612.0
2024-01-17 15:40:00,147.3,147.33,147.25,147.26,44447.0,142.2563,142.2852,142.208,142.2176,44447.0
2024-01-17 15:45:00,147.27,147.33,147.26,147.27,38095.0,142.2273,142.2852,142.2176,142.2273,38095.0
2024-01-17 15:50:00,147.27,147.45,147.27,147.42,45297.0,142.2273,142.4011,142.2273,142.3722,45297.0
2024-01-17 15:55:00,147.42,147.52,147.41,147.47,60616.0,142.3722,142.4687,142.3625,142.4204,60616.0
2024-01-18 09:30:00,147.32,147.42,147.12,147.25,102193.0,142.2756,142.3722,142.0824,142.208,102193.0
2024-01-18 09:35:00,147.26,147.32,147.03,147.09,37943.0,142.2176,142.2756,141.9955,142.0535,37943.0
2024-01-18 09:40:00,147.11,147.19,146.89,146.94,47368.0,142.0728,142.15,141.8603,141.9086,47368.0
2024-01-18 09:45:00,146.92,146.99,146.83,146.95,39316.0,141.8893,141.9569,141.8024,141.9182,39316.0
2024-01-18 09:50:00,146.95,146.98,146.81,146.87,15719.0,141.9182,141.9472,141.783,141.841,15719.0
2024-01-18 09:55:00,146.87,147.0,146.85,147.0,18324.0,141.841,141.9665,141.8217,141.9665,18324.0
2024-01-18 10:00:00,146.99,147.13,146.97,147.09,24053.0,141.9569,142.0921,141.9376,142.0535,24053.0
2024-01-18 10:05:00,147.1,147.18,147.1,147.11,16514.0,142.0631,142.1404,142.0631,142.0728,16514.0
2024-01-18 10:10:00,147.1,147.24,147.05,147.23,34582.0,142.0631,142.1983,142.0148,142.1887,34582.0
2024-01-18 10:15:00,147.22,147.24,147.07,147.1,38154.0,142.179,142.1983,142.0341,142.0631,38154.0
2024-01-18 10:20:00,147.1,147.12,146.99,147.09,56155.0,142.0631,142.0824,141.9569,142.0535,56155.0
2024-01-18 10:25:00,147.09,147.18,147.09,147.12,6876.0,142.0535,142.1404,142.0535,142.0824,6876.0
2024-01-18 10:30:00,147.13,147.18,147.06,147.13,29171.0,142.0921,142.1404,142.0245,142.0921,29171.0
2024-01-18 10:35:00,147.12,147.29,147.11,147.19,10088.0,142.0824,142.2466,142.0728,142.15,10088.0
2024-01-18 10:40:00,147.19,147.24,147.16,147.23,22878.0,142.15,142.1983,142.1211,142.1887,22878.0
2024-01-18 10:45:00,147.23,147.23,147.1,147.15,11084.0,142.1887,142.1887,142.0631,142.1114,11084.0
2024-01-18 10:50:00,147.19,147.19,147.02,147.05,28668.0,142.15,142.15,141.9858,142.0148,28668.0
2024-01-18 10:55:00,147.04,147.08,146.92,146.95,24608.0,142.0052,142.0438,141.8893,141.9182,24608.0
2024-01-18 11:00:00,146.96,146.97,146.81,146.83,21471.0,141.9279,141.9376,141.783,141.8024,21471.0
2024-01-18 11:05:00,146.83,146.91,146.81,146.88,18651.0,141.8024,141.8796,141.783,141.8506,18651.0
2024-01-18 11:10:00,146.9,146.95,146.89,146.95,23231.0,141.87,141.9182,141.8603,141.9182,23231.0
2024-01-18 11:15:00,146.96,147.06,146.93,146.98,14538.0,141.9279,142.0245,141.8989,141.9472,14538.0
2024-01-18 11:20:00,146.97,147.01,146.93,146.99,18374.0,141.9376,141.9762,141.8989,141.9569,18374.0
2024-01-18 11:25:00,147.0,147.05,147.0,147.01,8352.0,141.9665,142.0148,141.9665,141.9762,8352.0
2024-01-18 11:30:00,147.02,147.11,146.98,147.1,10222.0,141.9858,142.0728,141.9472,142.0631,10222.0
2024-01-18 11:35:00,147.12,147.14,147.06,147.06,14408.0,142.0824,142.1017,142.0245,142.0245,14408.0
2024-01-18 11:40:00,147.06,147.06,146.97,146.99,33099.0,142.0245,142.0245,141.9376,141.9569,33099.0
2024-01-18 11:45:00,146.99,146.99,146.87,146.87,19560.0,141.9569,141.9569,141.841,141.841,19560.0
2024-01-18 11:50:00,146.87,147.05,146.86,147.02,34456.0,141.841,142.0148,141.8313,141.9858,34456.0
2024-01-18 11:55:00,147.02,147.04,146.94,146.96,16670.0,141.9858,142.0052,141.9086,141.9279,16670.0
2024-01-18 12:00:00,146.96,146.97,146.73,146.74,60755.0,141.9279,141.9376,141.7058,141.7154,60755.0
2024-01-18 12:05:00,146.75,146.83,146.73,146.83,14296.0,141.7251,141.8024,141.7058,141.8024,14296.0
2024-01-18 12:10:00,146.83,146.87,146.73,146.87,18355.0,141.8024,141.841,141.7058,141.841,18355.0
2024-01-18 12:15:00,146.86,146.94,146.82,146.85,13257.0,141.8313,141.9086,141.7927,141.8217,13257.0
2024-01-18 12:20:00,146.85,146.88,146.79,146.84,10194.0,141.8217,141.8506,141.7637,141.812,10194.0
2024-01-18 12:25:00,146.82,146.89,146.81,146.84,17686.0,141.7927,141.8603,141.783,141.812,17686.0
2024-01-18 12:30:00,146.84,146.84,146.76,146.8,24260.0,141.812,141.812,141.7348,141.7734,24260.0
2024-01-18 12:35:00,146.81,146.86,146.76,146.86,17266.0,141.783,141.8313,141.7348,141.8313,17266.0
2024-01-18 12:40:00,146.86,146.87,146.8,146.85,29954.0,141.8313,141.841,141.7734,141.8217,29954.0
2024-01-18 12:45:00,146.85,146.9,146.85,146.89,12848.0,141.8217,141.87,141.8217,141.8603,12848.0
2024-01-18 12:50:00,146.88,146.9,146.81,146.83,7410.0,141.8506,141.87,141.783,141.8024,7410.0
2024-01-18 12:55:00,146.85,146.85,146.75,146.8,6905.0,141.8217,141.8217,141.7251,141.7734,6905.0
2024-01-18 13:00:00,146.8,146.81,146.72,146.76,20346.0,141.7734,141.783,141.6961,141.7348,20346.0
2024-01-18 13:05:00,146.75,146.81,146.67,146.79,14744.0,141.7251,141.783,141.6478,141.7637,14744.0
2024-01-18 13:10:00,146.8,146.85,146.75,146.84,33333.0,141.7734,141.8217,141.7251,141.812,33333.0
2024-01-18 13:15:00,146.84,146.9,146.82,146.86,32942.0,141.812,141.87,141.7927,141.8313,32942.0
2024-01-18 13:20:00,146.86,146.93,146.82,146.88,16382.0,141.8313,141.8989,141.7927,141.8506,16382.0
2024-01-18 13:25:00,146.88,146.95,146.83,146.89,15301.0,141.8506,141.9182,141.8024,141.8603,15301.0
2024-01-18 13:30:00,146.88,146.99,146.87,146.98,8156.0,141.8506,141.9569,141.841,141.9472,8156.0
2024-01-18 13:35:00,146.99,147.11,146.98,147.11,12592.0,141.9569,142.0728,141.9472,142.0728,12592.0
2024-01-18 13:40:00,147.11,147.14,147.08,147.1,15379.0,142.0728,142.1017,142.0438,142.0631,15379.0
2024-01-18 13:45:00,147.12,147.15,147.06,147.13,14484.0,142.0824,142.1114,142.0245,142.0921,14484.0
2024-01-18 13:50:00,147.16,147.23,147.15,147.19,12224.0,142.1211,142.1887,142.1114,142.15,12224.0
2024-01-18 13:55:00,147.18,147.2,147.14,147.14,5987.0,142.1404,142.1597,142.1017,142.1017,5987.0
2024-01-18 14:00:00,147.14,147.27,147.14,147.25,17987.0,142.1017,142.2273,142.1017,142.208,17987.0
2024-01-18 14:05:00,147.24,147.29,147.24,147.26,9798.0,142.1983,142.2466,142.1983,142.2176,9798.0
2024-01-18 14:10:00,147.26,147.31,147.25,147.3,17306.0,142.2176,142.2659,142.208,142.2563,17306.0
2024-01-18 14:15:00,147.3,147.37,147.26,147.34,30249.0,142.2563,142.3239,142.2176,142.2949,30249.0
2024-01-18 14:20:00,147.33,147.55,147.3,147.5,20083.0,142.2852,142.4977,142.2563,142.4494,20083.0
2024-01-18 14:25:00,147.5,147.57,147.49,147.57,25523.0,142.4494,142.517,142.4398,142.517,25523.0
2024-01-18 14:30:00,147.57,147.66,147.57,147.6,198418.0,142.517,142.6039,142.517,142.546,198418.0
2024-01-18 14:35:00,147.59,147.66,147.59,147.59,16589.0,142.5363,142.6039,142.5363,142.5363,16589.0
2024-01-18 14:40:00,147.58,147.62,147.47,147.51,18898.0,142.5267,142.5653,142.4204,142.4591,18898.0
2024-01-18 14:45:00,147.49,147.5,147.37,147.46,25185.0,142.4398,142.4494,142.3239,142.4108,25185.0
2024-01-18 14:50:00,147.46,147.63,147.45,147.59,17165.0,142.4108,142.575,142.4011,142.5363,17165.0
2024-01-18 14:55:00,147.56,147.63,147.54,147.6,22317.0,142.5074,142.575,142.488,142.546,22317.0
2024-01-18 15:00:00,147.59,147.67,147.56,147.65,22535.0,142.5363,142.6136,142.5074,142.5943,22535.0
2024-01-18 15:05:00,147.64,147.78,147.6,147.76,14509.0,142.5846,142.7198,142.546,142.7005,14509.0
2024-01-18 15:10:00,147.75,147.78,147.7,147.71,25641.0,142.6909,142.7198,142.6426,142.6522,25641.0
2024-01-18 15:15:00,147.71,147.82,147.71,147.76,14347.0,142.6522,142.7585,142.6522,142.7005,14347.0
2024-01-18 15:20:00,147.74,147.86,147.73,147.82,15978.0,142.6812,142.7971,142.6715,142.7585,15978.0
2024-01-18 15:25:00,147.84,147.91,147.84,147.89,36534.0,142.7778,142.8454,142.7778,142.8261,36534.0
2024-01-18 15:30:00,147.92,147.94,147.87,147.9,26358.0,142.855,142.8743,142.8067,142.8357,26358.0
2024-01-18 15:35:00,147.91,147.91,147.81,147.81,56321.0,142.8454,142.8454,142.7488,142.7488,56321.0
2024-01-18 15:40:00,147.8,147.91,147.77,147.89,41775.0,142.7391,142.8454,142.7102,142.8261,41775.0
2024-01-18 15:45:00,147.89,147.95,147.87,147.92,21435.0,142.8261,142.884,142.8067,142.855,21435.0
2024-01-18 15:50:00,147.9,148.09,147.9,147.97,41717.0,142.8357,143.0192,142.8357,142.9033,41717.0
2024-01-18 15:55:00,147.92,147.98,147.89,147.91,28642.0,142.855,142.913,142.8261,142.8454,28642.0
2024-01-19 09:30:00,148.36,148.36,147.88,147.95,79783.0,143.28,143.28,142.8164,142.884,79783.0
2024-01-19 09:35:00,147.95,148.04,147.76,147.77,24847.0,142.884,142.9709,142.7005,142.7102,24847.0
2024-01-19 09:40:00,147.79,147.86,147.61,147.7,27394.0,142.7295,142.7971,142.5556,142.6426,27394.0
2024-01-19 09:45:00,147.69,147.84,147.59,147.84,26835.0,142.6329,142.7778,142.5363,142.7778,26835.0
2024-01-19 09:50:00,147.87,148.0,147.81,147.97,12789.0,142.8067,142.9323,142.7488,142.9033,12789.0
2024-01-19 09:55:00,147.96,148.1,147.95,148.1,11695.0,142.8937,143.0289,142.884,143.0289,11695.0
2024-01-19 10:00:00,148.12,148.23,148.0,148.08,70509.0,143.0482,143.1544,142.9323,143.0096,70509.0
2024-01-19 10:05:00,148.09,148.1,147.87,148.02,17085.0,143.0192,143.0289,142.8067,142.9516,17085.0
2024-01-19 10:10:00,148.03,148.05,147.93,147.99,13625.0,142.9613,142.9806,142.8647,142.9226,13625.0
2024-01-19 10:15:00,148.0,148.15,147.98,148.13,7914.0,142.9323,143.0772,142.913,143.0578,7914.0
2024-01-19 10:20:00,148.22,148.22,148.05,148.11,14092.0,143.1448,143.1448,142.9806,143.0385,14092.0
2024-01-19 10:25:00,148.11,148.15,148.05,148.13,42901.0,143.0385,143.0772,142.9806,143.0578,42901.0
2024-01-19 10:30:00,148.13,148.14,147.98,148.02,14740.0,143.0578,143.0675,142.913,142.9516,14740.0
2024-01-19 10:35:00,148.02,148.17,148.02,148.08,26216.0,142.9516,143.0965,142.9516,143.0096,26216.0
2024-01-19 10:40:00,148.1,148.19,148.07,148.19,14728.0,143.0289,143.1158,142.9999,143.1158,14728.0
2024-01-19 10:45:00,148.18,148.23,148.12,148.13,19255.0,143.1061,143.1544,143.0482,143.0578,19255.0
2024-01-19 10:50:00,148.13,148.22,148.07,148.21,16934.0,143.0578,143.1448,142.9999,143.1351,16934.0
2024-01-19 10:55:00,148.22,148.28,148.18,148.25,22252.0,143.1448,143.2027,143.1061,143.1737,22252.0
2024-01-19 11:00:00,148.27,148.33,148.18,148.25,23546.0,143.193,143.251,143.1061,143.1737,23546.0
2024-01-19 11:05:00,148.25,148.37,148.23,148.35,21872.0,143.1737,143.2896,143.1544,143.2703,21872.0
2024-01-19 11:10:00,148.37,148.58,148.36,148.37,25136.0,143.2896,143.4924,143.28,143.2896,25136.0
2024-01-19 11:15:00,148.38,148.45,148.35,148.38,25091.0,143.2993,143.3669,143.2703,143.2993,25091.0
2024-01-19 11:20:00,148.39,148.43,148.36,148.41,31928.0,143.3089,143.3476,143.28,143.3283,31928.0
2024-01-19 11:25:00,148.45,148.46,148.36,148.4,17489.0,143.3669,143.3765,143.28,143.3186,17489.0
2024-01-19 11:30:00,148.39,148.39,148.33,148.35,11457.0,143.3089,143.3089,143.251,143.2703,11457.0
2024-01-19 11:35:00,148.31,148.31,148.26,148.3,15497.0,143.2317,143.2317,143.1834,143.222,15497.0
2024-01-19 11:40:00,148.31,148.33,148.24,148.28,23728.0,143.2317,143.251,143.1641,143.2027,23728.0
2024-01-19 11:45:00,148.28,148.3,148.21,148.24,16353.0,143.2027,143.222,143.1351,143.1641,16353.0
2024-01-19 11:50:00,148.24,148.32,148.22,148.3,43829.0,143.1641,143.2413,143.1448,143.222,43829.0
2024-01-19 11:55:00,148.28,148.38,148.25,148.35,11375.0,143.2027,143.2993,143.1737,143.2703,11375.0
2024-01-19 12:00:00,148.37,148.39,148.3,148.33,28956.0,143.2896,143.3089,143.222,143.251,28956.0
2024-01-19 12:05:00,148.33,148.37,148.29,148.31,6208.0,143.251,143.2896,143.2124,143.2317,6208.0
2024-01-19 12:10:00,148.31,148.34,148.24,148.32,16642.0,143.2317,143.2607,143.1641,143.2413,16642.0
2024-01-19 12:15:00,148.34,148.41,148.33,148.37,7933.0,143.2607,143.3283,143.251,143.2896,7933.0
2024-01-19 12:20:00,148.36,148.43,148.33,148.42,7123.0,143.28,143.3476,143.251,143.3379,7123.0
2024-01-19 12:25:00,148.43,148.52,148.42,148.5,9783.0,143.3476,143.4345,143.3379,143.4152,9783.0
2024-01-19 12:30:00,148.51,148.68,148.51,148.63,42243.0,143.4248,143.589,143.4248,143.5407,42243.0
2024-01-19 12:35:00,148.62,148.69,148.54,148.54,23212.0,143.5311,143.5987,143.4538,143.4538,23212.0
2024-01-19 12:40:00,148.53,148.58,148.45,148.58,21816.0,143.4441,143.4924,143.3669,143.4924,21816.0
2024-01-19 12:45:00,148.58,148.61,148.52,148.59,9934.0,143.4924,143.5214,143.4345,143.5021,9934.0
2024-01-19 12:50:00,148.59,148.67,148.59,148.67,14138.0,143.5021,143.5794,143.5021,143.5794,14138.0
2024-01-19 12:55:00,148.67,148.78,148.67,148.78,10698.0,143.5794,143.6856,143.5794,143.6856,10698.0
2024-01-19 13:00:00,148.79,148.79,148.64,148.68,8004.0,143.6952,143.6952,143.5504,143.589,8004.0
2024-01-19 13:05:00,148.69,148.81,148.68,148.76,5474.0,143.5987,143.7146,143.589,143.6663,5474.0
2024-01-19 13:10:00,148.77,148.88,148.77,148.86,11275.0,143.6759,143.7822,143.6759,143.7628,11275.0
2024-01-19 13:15:00,148.87,148.98,148.85,148.86,19191.0,143.7725,143.8787,143.7532,143.7628,19191.0
2024-01-19 13:20:00,148.86,149.01,148.86,148.97,31827.0,143.7628,143.9077,143.7628,143.8691,31827.0
2024-01-19 13:25:00,148.97,149.03,148.93,149.02,14779.0,143.8691,143.927,143.8304,143.9174,14779.0
2024-01-19 13:30:00,149.04,149.06,149.01,149.01,11765.0,143.9367,143.956,143.9077,143.9077,11765.0
2024-01-19 13:35:00,149.02,149.08,149.01,149.07,12483.0,143.9174,143.9753,143.9077,143.9657,12483.0
2024-01-19 13:40:00,149.08,149.14,149.05,149.14,10507.0,143.9753,144.0333,143.9463,144.0333,10507.0
2024-01-19 13:45:00,149.13,149.13,149.06,149.11,6921.0,144.0236,144.0236,143.956,144.0043,6921.0
2024-01-19 13:50:00,149.11,149.12,149.04,149.07,7529.0,144.0043,144.0139,143.9367,143.9657,7529.0
2024-01-19 13:55:00,149.07,149.2,149.06,149.18,13389.0,143.9657,144.0912,143.956,144.0719,13389.0
2024-01-19 14:00:00,149.18,149.21,149.13,149.21,23386.0,144.0719,144.1009,144.0236,144.1009,23386.0
2024-01-19 14:05:00,149.19,149.23,149.16,149.22,21170.0,144.0815,144.1202,144.0526,144.1105,21170.0
2024-01-19 14:10:00,149.22,149.36,149.21,149.33,24521.0,144.1105,144.2457,144.1009,144.2168,24521.0
2024-01-19 14:15:00,149.35,149.37,149.26,149.28,11323.0,144.2361,144.2554,144.1491,144.1685,11323.0
2024-01-19 14:20:00,149.29,149.38,149.25,149.38,9235.0,144.1781,144.265,144.1395,144.265,9235.0
2024-01-19 14:25:00,149.38,149.56,149.32,149.35,42226.0,144.265,144.4389,144.2071,144.2361,42226.0
2024-01-19 14:30:00,149.36,149.4,149.22,149.27,33640.0,144.2457,144.2844,144.1105,144.1588,33640.0
2024-01-19 14:35:00,149.27,149.32,149.17,149.31,27458.0,144.1588,144.2071,144.0622,144.1974,27458.0
2024-01-19 14:40:00,149.32,149.37,149.2,149.28,17309.0,144.2071,144.2554,144.0912,144.1685,17309.0
2024-01-19 14:45:00,149.28,149.33,149.2,149.32,19915.0,144.1685,144.2168,144.0912,144.2071,19915.0
2024-01-19 14:50:00,149.33,149.33,149.21,149.26,21387.0,144.2168,144.2168,144.1009,144.1491,21387.0
2024-01-19 14:55:00,149.27,149.33,149.27,149.33,10615.0,144.1588,144.2168,144.1588,144.2168,10615.0
2024-01-19 15:00:00,149.32,149.41,149.27,149.36,33444.0,144.2071,144.294,144.1588,144.2457,33444.0
2024-01-19 15:05:00,149.36,149.38,149.31,149.31,17377.0,144.2457,144.265,144.1974,144.1974,17377.0
2024-01-19 15:10:00,149.3,149.35,149.26,149.28,33930.0,144.1878,144.2361,144.1491,144.1685,33930.0
2024-01-19 15:15:00,149.3,149.35,149.25,149.29,39693.0,144.1878,144.2361,144.1395,144.1781,39693.0
2024-01-19 15:20:00,149.3,149.3,149.17,149.18,8647.0,144.1878,144.1878,144.0622,144.0719,8647.0
2024-01-19 15:25:00,149.19,149.28,149.16,149.25,16325.0,144.0815,144.1685,144.0526,144.1395,16325.0
2024-01-19 15:30:00,149.25,149.28,149.19,149.28,28016.0,144.1395,144.1685,144.0815,144.1685,28016.0
2024-01-19 15:35:00,149.28,149.31,149.21,149.23,23809.0,144.1685,144.1974,144.1009,144.1202,23809.0
2024-01-19 15:40:00,149.21,149.25,149.14,149.14,58264.0,144.1009,144.1395,144.0333,144.0333,58264.0
2024-01-19 15:45:00,149.14,149.21,149.13,149.18,50632.0,144.0333,144.1009,144.0236,144.0719,50632.0
2024-01-19 15:50:00,149.19,149.23,149.13,149.23,34331.0,144.0815,144.1202,144.0236,144.1202,34331.0
2024-01-19 15:55:00,149.23,149.26,149.13,149.21,58641.0,144.1202,144.1491,144.0236,144.1009,58641.0
2024-01-22 09:30:00,149.46,149.65,149.28,149.59,82030.0,144.3423,144.5258,144.1685,144.4678,82030.0
2024-01-22 09:35:00,149.58,149.77,149.54,149.77,36331.0,144.4582,144.6417,144.4196,144.6417,36331.0
2024-01-22 09:40:00,149.77,149.91,149.77,149.9,28764.0,144.6417,144.7769,144.6417,144.7672,28764.0
2024-01-22 09:45:00,149.92,149.94,149.84,149.86,26307.0,144.7866,144.8059,144.7093,144.7286,26307.0
2024-01-22 09:50:00,149.88,149.99,149.82,149.98,28548.0,144.7479,144.8542,144.69,144.8445,28548.0
2024-01-22 09:55:00,149.97,150.0,149.81,149.86,28841.0,144.8348,144.8638,144.6803,144.7286,28841.0
2024-01-22 10:00:00,149.87,149.98,149.79,149.84,77707.0,144.7383,144.8445,144.661,144.7093,77707.0
2024-01-22 10:05:00,149.84,149.94,149.83,149.91,13626.0,144.7093,144.8059,144.6996,144.7769,13626.0
2024-01-22 10:10:00,149.93,149.94,149.85,149.92,37468.0,144.7962,144.8059,144.7189,144.7866,37468.0
2024-01-22 10:15:00,149.92,150.01,149.92,149.93,18570.0,144.7866,144.8735,144.7866,144.7962,18570.0
2024-01-22 10:20:00,149.95,150.02,149.93,150.0,21771.0,144.8155,144.8831,144.7962,144.8638,21771.0
2024-01-22 10:25:00,150.03,150.13,150.03,150.09,33852.0,144.8928,144.9894,144.8928,144.9507,33852.0
2024-01-22 10:30:00,150.1,150.12,149.89,149.96,40711.0,144.9604,144.9797,144.7576,144.8252,40711.0
2024-01-22 10:35:00,149.95,149.96,149.87,149.95,13285.0,144.8155,144.8252,144.7383,144.8155,13285.0
2024-01-22 10:40:00,149.94,150.01,149.9,149.91,15976.0,144.8059,144.8735,144.7672,144.7769,15976.0
2024-01-22 10:45:00,149.93,149.93,149.8,149.81,23728.0,144.7962,144.7962,144.6707,144.6803,23728.0
2024-01-22 10:50:00,149.79,149.93,149.79,149.82,25375.0,144.661,144.7962,144.661,144.69,25375.0
2024-01-22 10:55:00,149.84,149.88,149.78,149.84,33396.0,144.7093,144.7479,144.6513,144.7093,33396.0
2024-01-22 11:00:00,149.85,149.85,149.59,149.64,50146.0,144.7189,144.7189,144.4678,144.5161,50146.0
2024-01-22 11:05:00,149.66,149.73,149.65,149.68,8826.0,144.5355,144.6031,144.5258,144.5548,8826.0
2024-01-22 11:10:00,149.68,149.7,149.63,149.66,16750.0,144.5548,144.5741,144.5065,144.5355,16750.0
2024-01-22 11:15:00,149.68,149.74,149.66,149.74,14046.0,144.5548,144.6127,144.5355,144.6127,14046.0
2024-01-22 11:20:00,149.73,149.74,149.62,149.64,9788.0,144.6031,144.6127,144.4968,144.5161,9788.0
2024-01-22 11:25:00,149.64,149.74,149.64,149.73,26096.0,144.5161,144.6127,144.5161,144.6031,26096.0
2024-01-22 11:30:00,149.73,149.74,149.67,149.68,26633.0,144.6031,144.6127,144.5451,144.5548,26633.0
2024-01-22 11:35:00,149.67,149.69,149.64,149.66,33240.0,144.5451,144.5644,144.5161,144.5355,33240.0
2024-01-22 11:40:00,149.66,149.66,149.54,149.54,18101.0,144.5355,144.5355,144.4196,144.4196,18101.0
2024-01-22 11:45:00,149.53,149.6,149.53,149.56,15168.0,144.4099,144.4775,144.4099,144.4389,15168.0
2024-01-22 11:50:00,149.55,149.61,149.52,149.61,7809.0,144.4292,144.4872,144.4002,144.4872,7809.0
2024-01-22 11:55:00,149.62,149.71,149.58,149.66,43356.0,144.4968,144.5837,144.4582,144.5355,43356.0
2024-01-22 12:00:00,149.66,149.71,149.66,149.71,46422.0,144.5355,144.5837,144.5355,144.5837,46422.0
2024-01-22 12:05:00,149.69,149.69,149.56,149.6,42216.0,144.5644,144.5644,144.4389,144.4775,42216.0
2024-01-22 12:10:00,149.6,149.63,149.55,149.62,9472.0,144.4775,144.5065,144.4292,144.4968,9472.0
2024-01-22 12:15:00,149.63,149.68,149.58,149.67,12777.0,144.5065,144.5548,144.4582,144.5451,12777.0
2024-01-22 12:20:00,149.67,149.7,149.65,149.69,7479.0,144.5451,144.5741,144.5258,144.5644,7479.0
2024-01-22 12:25:00,149.69,149.71,149.67,149.69,8338.0,144.5644,144.5837,144.5451,144.5644,8338.0
2024-01-22 12:30:00,149.69,149.72,149.62,149.63,16196.0,144.5644,144.5934,144.4968,144.5065,16196.0
2024-01-22 12:35:00,149.62,149.67,149.6,149.67,12100.0,144.4968,144.5451,144.4775,144.5451,12100.0
2024-01-22 12:40:00,149.67,149.68,149.61,149.66,53107.0,144.5451,144.5548,144.4872,144.5355,53107.0
2024-01-22 12:45:00,149.65,149.68,149.63,149.65,9902.0,144.5258,144.5548,144.5065,144.5258,9902.0
2024-01-22 12:50:00,149.64,149.69,149.61,149.63,6632.0,144.5161,144.5644,144.4872,144.5065,6632.0
2024-01-22 12:55:00,149.64,149.65,149.6,149.65,20151.0,144.5161,144.5258,144.4775,144.5258,20151.0
2024-01-22 13:00:00,149.66,149.66,149.56,149.61,17147.0,144.5355,144.5355,144.4389,144.4872,17147.0
2024-01-22 13:05:00,149.6,149.64,149.59,149.6,23843.0,144.4775,144.5161,144.4678,144.4775,23843.0
2024-01-22 13:10:00,149.62,149.71,149.61,149.69,13632.0,144.4968,144.5837,144.4872,144.5644,13632.0
2024-01-22 13:15:00,149.69,149.7,149.61,149.61,14495.0,144.5644,144.5741,144.4872,144.4872,14495.0
2024-01-22 13:20:00,149.6,149.67,149.58,149.59,16996.0,144.4775,144.5451,144.4582,144.4678,16996.0
2024-01-22 13:25:00,149.59,149.6,149.44,149.46,9201.0,144.4678,144.4775,144.323,144.3423,9201.0
2024-01-22 13:30:00,149.45,149.52,149.45,149.5,22597.0,144.3326,144.4002,144.3326,144.3809,22597.0
2024-01-22 13:35:00,149.51,149.57,149.48,149.56,13082.0,144.3906,144.4485,144.3616,144.4389,13082.0
2024-01-22 13:40:00,149.55,149.56,149.52,149.53,11842.0,144.4292,144.4389,144.4002,144.4099,11842.0
2024-01-22 13:45:00,149.54,149.64,149.53,149.61,29831.0,144.4196,144.5161,144.4099,144.4872,29831.0
2024-01-22 13:50:00,149.62,149.68,149.6,149.68,23462.0,144.4968,144.5548,144.4775,144.5548,23462.0
2024-01-22 13:55:00,149.68,149.71,149.62,149.63,13083.0,144.5548,144.5837,144.4968,144.5065,13083.0
2024-01-22 14:00:00,149.65,149.69,149.65,149.68,27904.0,144.5258,144.5644,144.5258,144.5548,27904.0
2024-01-22 14:05:00,149.67,149.69,149.66,149.67,16565.0,144.5451,144.5644,144.5355,144.5451,16565.0
2024-01-22 14:10:00,149.67,149.67,149.6,149.61,5433.0,144.5451,144.5451,144.4775,144.4872,5433.0
2024-01-22 14:15:00,149.61,149.63,149.5,149.53,18688.0,144.4872,144.5065,144.3809,144.4099,18688.0
2024-01-22 14:20:00,149.51,149.55,149.45,149.55,43996.0,144.3906,144.4292,144.3326,144.4292,43996.0
2024-01-22 14:25:00,149.55,149.63,149.54,149.63,9992.0,144.4292,144.5065,144.4196,144.5065,9992.0
2024-01-22 14:30:00,149.62,149.65,149.54,149.55,28707.0,144.4968,144.5258,144.4196,144.4292,28707.0
2024-01-22 14:35:00,149.56,149.64,149.56,149.62,17338.0,144.4389,144.5161,144.4389,144.4968,17338.0
2024-01-22 14:40:00,149.63,149.64,149.59,149.6,14553.0,144.5065,144.5161,144.4678,144.4775,14553.0
2024-01-22 14:45:00,149.59,149.63,149.57,149.62,29201.0,144.4678,144.5065,144.4485,144.4968,29201.0
2024-01-22 14:50:00,149.62,149.66,149.6,149.63,12496.0,144.4968,144.5355,144.4775,144.5065,12496.0
2024-01-22 14:55:00,149.65,149.66,149.61,149.65,16043.0,144.5258,144.5355,144.4872,144.5258,16043.0
2024-01-22 15:00:00,149.66,149.66,149.58,149.62,12528.0,144.5355,144.5355,144.4582,144.4968,12528.0
2024-01-22 15:05:00,149.61,149.66,149.56,149.66,13065.0,144.4872,144.5355,144.4389,144.5355,13065.0
2024-01-22 15:10:00,149.66,149.69,149.62,149.67,23254.0,144.5355,144.5644,144.4968,144.5451,23254.0
2024-01-22 15:15:00,149.68,149.69,149.63,149.67,20651.0,144.5548,144.5644,144.5065,144.5451,20651.0
2024-01-22 15:20:00,149.68,149.7,149.64,149.69,25318.0,144.5548,144.5741,144.5161,144.5644,25318.0
2024-01-22 15:25:00,149.69,149.8,149.69,149.78,23935.0,144.5644,144.6707,144.5644,144.6513,23935.0
2024-01-22 15:30:00,149.78,149.83,149.78,149.8,50315.0,144.6513,144.6996,144.6513,144.6707,50315.0
2024-01-22 15:35:00,149.81,149.83,149.75,149.75,20599.0,144.6803,144.6996,144.6224,144.6224,20599.0
2024-01-22 15:40:00,149.76,149.8,149.69,149.71,29940.0,144.632,144.6707,144.5644,144.5837,29940.0
2024-01-22 15:45:00,149.71,149.73,149.65,149.66,36048.0,144.5837,144.6031,144.5258,144.5355,36048.0
2024-01-22 15:50:00,149.66,149.76,149.66,149.66,132236.0,144.5355,144.632,144.5355,144.5355,132236.0
2024-01-22 15:55:00,149.67,149.77,149.64,149.68,73995.0,144.5451,144.6417,144.5161,144.5548,73995.0
2024-01-23 09:30:00,149.8,150.06,149.79,150.01,50362.0,144.6707,144.9218,144.661,144.8735,50362.0
2024-01-23 09:35:00,150.03,150.1,149.91,149.99,38420.0,144.8928,144.9604,144.7769,144.8542,38420.0
2024-01-23 09:40:00,149.97,150.01,149.88,149.96,20622.0,144.8348,144.8735,144.7479,144.8252,20622.0
2024-01-23 09:45:00,149.97,150.02,149.91,149.92,35939.0,144.8348,144.8831,144.7769,144.7866,35939.0
2024-01-23 09:50:00,149.92,149.95,149.88,149.88,15784.0,144.7866,144.8155,144.7479,144.7479,15784.0
2024-01-23 09:55:00,149.88,149.96,149.87,149.93,26121.0,144.7479,144.8252,144.7383,144.7962,26121.0
2024-01-23 10:00:00,149.94,150.01,149.93,149.94,20556.0,144.8059,144.8735,144.7962,144.8059,20556.0
2024-01-23 10:05:00,149.97,150.01,149.93,149.96,13428.0,144.8348,144.8735,144.7962,144.8252,13428.0
2024-01-23 10:10:00,149.97,150.05,149.97,150.0,30697.0,144.8348,144.9121,144.8348,144.8638,30697.0
2024-01-23 10:15:00,150.03,150.14,150.03,150.14,14989.0,144.8928,144.999,144.8928,144.999,14989.0
2024-01-23 10:20:00,150.14,150.2,150.03,150.05,30898.0,144.999,145.057,144.8928,144.9121,30898.0
2024-01-23 10:25:00,150.06,150.09,150.0,150.0,40897.0,144.9218,144.9507,144.8638,144.8638,40897.0
2024-01-23 10:30:00,149.99,149.99,149.86,149.87,15635.0,144.8542,144.8542,144.7286,144.7383,15635.0
2024-01-23 10:35:00,149.84,149.85,149.79,149.8,27504.0,144.7093,144.7189,144.661,144.6707,27504.0
2024-01-23 10:40:00,149.8,149.82,149.66,149.67,20964.0,144.6707,144.69,144.5355,144.5451,20964.0
2024-01-23 10:45:00,149.67,149.72,149.62,149.72,24967.0,144.5451,144.5934,144.4968,144.5934,24967.0
2024-01-23 10:50:00,149.7,149.71,149.64,149.66,19205.0,144.5741,144.5837,144.5161,144.5355,19205.0
2024-01-23 10:55:00,149.66,149.74,149.65,149.69,15904.0,144.5355,144.6127,144.5258,144.5644,15904.0
2024-01-23 11:00:00,149.7,149.77,149.7,149.73,15696.0,144.5741,144.6417,144.5741,144.6031,15696.0
2024-01-23 11:05:00,149.74,149.76,149.72,149.75,18701.0,144.6127,144.632,144.5934,144.6224,18701.0
2024-01-23 11:10:00,149.75,149.8,149.74,149.74,12182.0,144.6224,144.6707,144.6127,144.6127,12182.0
2024-01-23 11:15:00,149.75,149.79,149.71,149.72,43355.0,144.6224,144.661,144.5837,144.5934,43355.0
2024-01-23 11:20:00,149.73,149.76,149.69,149.73,27996.0,144.6031,144.632,144.5644,144.6031,27996.0
2024-01-23 11:25:00,149.74,149.74,149.68,149.74,10464.0,144.6127,144.6127,144.5548,144.6127,10464.0
2024-01-23 11:30:00,149.73,149.75,149.7,149.72,13935.0,144.6031,144.6224,144.5741,144.5934,13935.0
2024-01-23 11:35:00,149.71,149.78,149.71,149.78,7607.0,144.5837,144.6513,144.5837,144.6513,7607.0
2024-01-23 11:40:00,149.77,149.79,149.74,149.77,7444.0,144.6417,144.661,144.6127,144.6417,7444.0
2024-01-23 11:45:00,149.79,149.83,149.73,149.73,17660.0,144.661,144.6996,144.6031,144.6031,17660.0
2024-01-23 11:50:00,149.73,149.78,149.71,149.78,10156.0,144.6031,144.6513,144.5837,144.6513,10156.0
2024-01-23 11:55:00,149.78,149.84,149.77,149.83,7276.0,144.6513,144.7093,144.6417,144.6996,7276.0
2024-01-23 12:00:00,149.84,149.85,149.8,149.83,19228.0,144.7093,144.7189,144.6707,144.6996,19228.0
2024-01-23 12:05:00,149.83,149.87,149.79,149.81,21828.0,144.6996,144.7383,144.661,144.6803,21828.0
2024-01-23 12:10:00,149.83,149.85,149.79,149.83,4349.0,144.6996,144.7189,144.661,144.6996,4349.0
2024-01-23 12:15:00,149.82,149.84,149.8,149.83,28039.0,144.69,144.7093,144.6707,144.6996,28039.0
2024-01-23 12:20:00,149.83,149.84,149.77,149.78,8249.0,144.6996,144.7093,144.6417,144.6513,8249.0
2024-01-23 12:25:00,149.77,149.81,149.76,149.79,11208.0,144.6417,144.6803,144.632,144.661,11208.0
2024-01-23 12:30:00,149.81,149.84,149.79,149.79,11158.0,144.6803,144.7093,144.661,144.661,11158.0
2024-01-23 12:35:00,149.8,149.81,149.77,149.78,12936.0,144.6707,144.6803,144.6417,144.6513,12936.0
2024-01-23 12:40:00,149.78,149.83,149.76,149.82,11126.0,144.6513,144.6996,144.632,144.69,11126.0
2024-01-23 12:45:00,149.82,149.84,149.8,149.81,10550.0,144.69,144.7093,144.6707,144.6803,10550.0
2024-01-23 12:50:00,149.79,149.86,149.78,149.86,12886.0,144.661,144.7286,144.6513,144.7286,12886.0
2024-01-23 12:55:00,149.85,149.89,149.85,149.87,16758.0,144.7189,144.7576,144.7189,144.7383,16758.0
2024-01-23 13:00:00,149.89,149.89,149.83,149.86,15176.0,144.7576,144.7576,144.6996,144.7286,15176.0
2024-01-23 13:05:00,149.85,149.86,149.81,149.85,4958.0,144.7189,144.7286,144.6803,144.7189,4958.0
2024-01-23 13:10:00,149.84,149.88,149.84,149.86,5633.0,144.7093,144.7479,144.7093,144.7286,5633.0
2024-01-23 13:15:00,149.84,149.9,149.84,149.88,5135.0,144.7093,144.7672,144.7093,144.7479,5135.0
2024-01-23 13:20:00,149.87,149.9,149.83,149.84,10341.0,144.7383,144.7672,144.6996,144.7093,10341.0
2024-01-23 13:25:00,149.84,149.88,149.84,149.85,11245.0,144.7093,144.7479,144.7093,144.7189,11245.0
2024-01-23 13:30:00,149.85,149.88,149.82,149.82,31301.0,144.7189,144.7479,144.69,144.69,31301.0
2024-01-23 13:35:00,149.83,149.89,149.82,149.89,6387.0,144.6996,144.7576,144.69,144.7576,6387.0
2024-01-23 13:40:00,149.88,149.9,149.86,149.9,36186.0,144.7479,144.7672,144.7286,144.7672,36186.0
2024-01-23 13:45:00,149.89,149.96,149.89,149.94,13521.0,144.7576,144.8252,144.7576,144.8059,13521.0
2024-01-23 13:50:00,149.94,149.99,149.92,149.99,11902.0,144.8059,144.8542,144.7866,144.8542,11902.0
2024-01-23 13:55:00,150.01,150.01,149.95,150.0,10937.0,144.8735,144.8735,144.8155,144.8638,10937.0
2024-01-23 14:00:00,150.0,150.02,149.98,150.0,30800.0,144.8638,144.8831,144.8445,144.8638,30800.0
2024-01-23 14:05:00,149.97,150.0,149.96,149.99,25046.0,144.8348,144.8638,144.8252,144.8542,25046.0
2024-01-23 14:10:00,149.99,150.03,149.98,150.02,8445.0,144.8542,144.8928,144.8445,144.8831,8445.0
2024-01-23 14:15:00,150.01,150.01,149.97,149.98,13472.0,144.8735,144.8735,144.8348,144.8445,13472.0
2024-01-23 14:20:00,150.0,150.01,149.96,149.99,13172.0,144.8638,144.8735,144.8252,144.8542,13172.0
2024-01-23 14:25:00,149.99,150.0,149.92,149.99,46083.0,144.8542,144.8638,144.7866,144.8542,46083.0
2024-01-23 14:30:00,149.98,150.0,149.95,149.95,19964.0,144.8445,144.8638,144.8155,144.8155,19964.0
2024-01-23 14:35:00,149.97,150.01,149.95,150.0,46624.0,144.8348,144.8735,144.8155,144.8638,46624.0
2024-01-23 14:40:00,150.01,150.04,150.0,150.03,9605.0,144.8735,144.9024,144.8638,144.8928,9605.0
2024-01-23 14:45:00,150.03,150.13,150.03,150.1,12466.0,144.8928,144.9894,144.8928,144.9604,12466.0
2024-01-23 14:50:00,150.09,150.13,150.08,150.13,11729.0,144.9507,144.9894,144.9411,144.9894,11729.0
2024-01-23 14:55:00,150.13,150.2,150.13,150.15,29728.0,144.9894,145.057,144.9894,145.0087,29728.0
2024-01-23 15:00:00,150.15,150.19,150.1,150.12,12781.0,145.0087,145.0473,144.9604,144.9797,12781.0
2024-01-23 15:05:00,150.14,150.2,150.11,150.18,13418.0,144.999,145.057,144.97,145.0376,13418.0
2024-01-23 15:10:00,150.19,150.29,150.17,150.25,43840.0,145.0473,145.1439,145.028,145.1053,43840.0
2024-01-23 15:15:00,150.25,150.27,150.21,150.26,20335.0,145.1053,145.1246,145.0666,145.1149,20335.0
2024-01-23 15:20:00,150.27,150.29,150.24,150.24,17178.0,145.1246,145.1439,145.0956,145.0956,17178.0
2024-01-23 15:25:00,150.22,150.24,150.16,150.2,14196.0,145.0763,145.0956,145.0183,145.057,14196.0
2024-01-23 15:30:00,150.17,150.21,150.13,150.13,77823.0,145.028,145.0666,144.9894,144.9894,77823.0
2024-01-23 15:35:00,150.1,150.12,150.07,150.1,19288.0,144.9604,144.9797,144.9314,144.9604,19288.0
2024-01-23 15:40:00,150.1,150.13,150.06,150.11,21767.0,144.9604,144.9894,144.9218,144.97,21767.0
2024-01-23 15:45:00,150.11,150.15,150.06,150.06,30182.0,144.97,145.0087,144.9218,144.9218,30182.0
2024-01-23 15:50:00,150.07,150.19,150.07,150.16,37889.0,144.9314,145.0473,144.9314,145.0183,37889.0
2024-01-23 15:55:00,150.19,150.25,150.17,150.2,32697.0,145.0473,145.1053,145.028,145.057,32697.0
2024-01-24 09:30:00,150.77,150.79,150.49,150.76,83139.0,145.6074,145.6268,145.337,145.5978,83139.0
2024-01-24 09:35:00,150.81,150.86,150.76,150.79,26644.0,145.6461,145.6944,145.5978,145.6268,26644.0
2024-01-24 09:40:00,150.79,150.82,150.63,150.73,22139.0,145.6268,145.6557,145.4722,145.5688,22139.0
2024-01-24 09:45:00,150.67,150.68,150.52,150.52,17445.0,145.5109,145.5205,145.366,145.366,17445.0
2024-01-24 09:50:00,150.52,150.53,150.39,150.44,19971.0,145.366,145.3757,145.2405,145.2887,19971.0
2024-01-24 09:55:00,150.47,150.54,150.41,150.45,17256.0,145.3177,145.3853,145.2598,145.2984,17256.0
2024-01-24 10:00:00,150.45,150.46,150.17,150.19,32637.0,145.2984,145.3081,145.028,145.0473,32637.0
2024-01-24 10:05:00,150.19,150.26,150.15,150.18,19548.0,145.0473,145.1149,145.0087,145.0376,19548.0
2024-01-24 10:10:00,150.2,150.26,150.1,150.25,53793.0,145.057,145.1149,144.9604,145.1053,53793.0
2024-01-24 10:15:00,150.24,150.29,150.21,150.22,17241.0,145.0956,145.1439,145.0666,145.0763,17241.0
2024-01-24 10:20:00,150.23,150.24,150.14,150.2,92646.0,145.0859,145.0956,144.999,145.057,92646.0
2024-01-24 10:25:00,150.2,150.27,150.2,150.24,21453.0,145.057,145.1246,145.057,145.0956,21453.0
2024-01-24 10:30:00,150.25,150.29,150.21,150.26,14057.0,145.1053,145.1439,145.0666,145.1149,14057.0
2024-01-24 10:35:00,150.27,150.36,150.23,150.36,30489.0,145.1246,145.2115,145.0859,145.2115,30489.0
2024-01-24 10:40:00,150.38,150.58,150.35,150.57,23331.0,145.2308,145.424,145.2018,145.4143,23331.0
2024-01-24 10:45:00,150.58,150.58,150.43,150.53,48349.0,145.424,145.424,145.2791,145.3757,48349.0
2024-01-24 10:50:00,150.54,150.54,150.4,150.43,27000.0,145.3853,145.3853,145.2501,145.2791,27000.0
2024-01-24 10:55:00,150.43,150.5,150.42,150.44,19133.0,145.2791,145.3467,145.2694,145.2887,19133.0
2024-01-24 11:00:00,150.46,150.57,150.46,150.56,29161.0,145.3081,145.4143,145.3081,145.4046,29161.0
2024-01-24 11:05:00,150.57,150.61,150.51,150.54,22079.0,145.4143,145.4529,145.3563,145.3853,22079.0
2024-01-24 11:10:00,150.52,150.56,150.5,150.56,11605.0,145.366,145.4046,145.3467,145.4046,11605.0
2024-01-24 11:15:00,150.54,150.65,150.53,150.65,24352.0,145.3853,145.4916,145.3757,145.4916,24352.0
2024-01-24 11:20:00,150.64,150.72,150.63,150.65,7966.0,145.4819,145.5592,145.4722,145.4916,7966.0
2024-01-24 11:25:00,150.65,150.7,150.63,150.63,32244.0,145.4916,145.5398,145.4722,145.4722,32244.0
2024-01-24 11:30:00,150.64,150.68,150.57,150.57,43044.0,145.4819,145.5205,145.4143,145.4143,43044.0
2024-01-24 11:35:00,150.58,150.64,150.56,150.59,39236.0,145.424,145.4819,145.4046,145.4336,39236.0
2024-01-24 11:40:00,150.58,150.64,150.55,150.55,36815.0,145.424,145.4819,145.395,145.395,36815.0
2024-01-24 11:45:00,150.56,150.61,150.55,150.6,12196.0,145.4046,145.4529,145.395,145.4433,12196.0
2024-01-24 11:50:00,150.62,150.66,150.57,150.58,36319.0,145.4626,145.5012,145.4143,145.424,36319.0
2024-01-24 11:55:00,150.59,150.61,150.56,150.59,12915.0,145.4336,145.4529,145.4046,145.4336,12915.0
2024-01-24 12:00:00,150.6,150.61,150.5,150.52,14182.0,145.4433,145.4529,145.3467,145.366,14182.0
2024-01-24 12:05:00,150.51,150.51,150.45,150.51,42343.0,145.3563,145.3563,145.2984,145.3563,42343.0
2024-01-24 12:10:00,150.51,150.51,150.36,150.43,28436.0,145.3563,145.3563,145.2115,145.2791,28436.0
2024-01-24 12:15:00,150.41,150.42,150.36,150.38,37106.0,145.2598,145.2694,145.2115,145.2308,37106.0
2024-01-24 12:20:00,150.36,150.37,150.31,150.37,62573.0,145.2115,145.2211,145.1632,145.2211,62573.0
2024-01-24 12:25:00,150.39,150.44,150.39,150.39,11900.0,145.2405,145.2887,145.2405,145.2405,11900.0
2024-01-24 12:30:00,150.4,150.42,150.35,150.39,5734.0,145.2501,145.2694,145.2018,145.2405,5734.0
2024-01-24 12:35:00,150.39,150.41,150.36,150.39,32810.0,145.2405,145.2598,145.2115,145.2405,32810.0
2024-01-24 12:40:00,150.39,150.41,150.34,150.39,26320.0,145.2405,145.2598,145.1922,145.2405,26320.0
2024-01-24 12:45:00,150.39,150.41,150.37,150.41,14557.0,145.2405,145.2598,145.2211,145.2598,14557.0
2024-01-24 12:50:00,150.43,150.45,150.39,150.43,15813.0,145.2791,145.2984,145.2405,145.2791,15813.0
2024-01-24 12:55:00,150.42,150.49,150.41,150.48,7560.0,145.2694,145.337,145.2598,145.3274,7560.0
2024-01-24 13:00:00,150.5,150.5,150.33,150.36,37716.0,145.3467,145.3467,145.1825,145.2115,37716.0
2024-01-24 13:05:00,150.36,150.39,150.28,150.36,24038.0,145.2115,145.2405,145.1342,145.2115,24038.0
2024-01-24 13:10:00,150.35,150.35,150.23,150.23,40968.0,145.2018,145.2018,145.0859,145.0859,40968.0
2024-01-24 13:15:00,150.22,150.24,150.15,150.18,76839.0,145.0763,145.0956,145.0087,145.0376,76839.0
2024-01-24 13:20:00,150.18,150.18,150.12,150.17,40112.0,145.0376,145.0376,144.9797,145.028,40112.0
2024-01-24 13:25:00,150.17,150.28,150.14,150.21,20202.0,145.028,145.1342,144.999,145.0666,20202.0
2024-01-24 13:30:00,150.22,150.22,150.08,150.12,25306.0,145.0763,145.0763,144.9411,144.9797,25306.0
2024-01-24 13:35:00,150.14,150.14,150.05,150.06,21659.0,144.999,144.999,144.9121,144.9218,21659.0
2024-01-24 13:40:00,150.05,150.14,150.02,150.05,36035.0,144.9121,144.999,144.8831,144.9121,36035.0
2024-01-24 13:45:00,150.05,150.09,150.01,150.06,16518.0,144.9121,144.9507,144.8735,144.9218,16518.0
2024-01-24 13:50:00,150.03,150.09,150.0,150.09,8724.0,144.8928,144.9507,144.8638,144.9507,8724.0
2024-01-24 13:55:00,150.07,150.12,150.05,150.11,22928.0,144.9314,144.9797,144.9121,144.97,22928.0
2024-01-24 14:00:00,150.1,150.12,150.04,150.05,22872.0,144.9604,144.9797,144.9024,144.9121,22872.0
2024-01-24 14:05:00,150.07,150.09,150.05,150.05,23765.0,144.9314,144.9507,144.9121,144.9121,23765.0
2024-01-24 14:10:00,150.05,150.07,149.99,150.0,11454.0,144.9121,144.9314,144.8542,144.8638,11454.0
2024-01-24 14:15:00,150.0,150.02,149.99,149.99,17452.0,144.8638,144.8831,144.8542,144.8542,17452.0
2024-01-24 14:20:00,149.98,149.98,149.85,149.86,30268.0,144.8445,144.8445,144.7189,144.7286,30268.0
2024-01-24 14:25:00,149.89,149.97,149.88,149.9,42357.0,144.7576,144.8348,144.7479,144.7672,42357.0
2024-01-24 14:30:00,149.91,149.99,149.83,149.85,14719.0,144.7769,144.8542,144.6996,144.7189,14719.0
2024-01-24 14:35:00,149.86,149.91,149.85,149.89,12375.0,144.7286,144.7769,144.7189,144.7576,12375.0
2024-01-24 14:40:00,149.91,150.02,149.91,150.02,141827.0,144.7769,144.8831,144.7769,144.8831,141827.0
2024-01-24 14:45:00,150.04,150.09,150.02,150.06,26491.0,144.9024,144.9507,144.8831,144.9218,26491.0
2024-01-24 14:50:00,150.07,150.09,150.01,150.07,13181.0,144.9314,144.9507,144.8735,144.9314,13181.0
2024-01-24 14:55:00,150.06,150.07,149.96,150.01,14351.0,144.9218,144.9314,144.8252,144.8735,14351.0
2024-01-24 15:00:00,150.01,150.04,149.94,150.03,25386.0,144.8735,144.9024,144.8059,144.8928,25386.0
2024-01-24 15:05:00,150.03,150.06,150.0,150.01,13361.0,144.8928,144.9218,144.8638,144.8735,13361.0
2024-01-24 15:10:00,150.01,150.02,149.77,149.8,87527.0,144.8735,144.8831,144.6417,144.6707,87527.0
2024-01-24 15:15:00,149.8,149.81,149.72,149.75,43943.0,144.6707,144.6803,144.5934,144.6224,43943.0
2024-01-24 15:20:00,149.75,149.79,149.7,149.79,23296.0,144.6224,144.661,144.5741,144.661,23296.0
2024-01-24 15:25:00,149.77,149.78,149.71,149.72,20123.0,144.6417,144.6513,144.5837,144.5934,20123.0
2024-01-24 15:30:00,149.76,149.84,149.74,149.83,21660.0,144.632,144.7093,144.6127,144.6996,21660.0
2024-01-24 15:35:00,149.84,149.91,149.82,149.86,18882.0,144.7093,144.7769,144.69,144.7286,18882.0
2024-01-24 15:40:00,149.86,149.95,149.86,149.91,24669.0,144.7286,144.8155,144.7286,144.7769,24669.0
2024-01-24 15:45:00,149.91,149.91,149.71,149.74,54134.0,144.7769,144.7769,144.5837,144.6127,54134.0
2024-01-24 15:50:00,149.72,149.74,149.62,149.67,73388.0,144.5934,144.6127,144.4968,144.5451,73388.0
2024-01-24 15:55:00,149.67,149.78,149.63,149.66,29270.0,144.5451,144.6513,144.5065,144.5355,29270.0
2024-01-25 09:30:00,150.57,150.65,150.31,150.53,70289.0,145.4143,145.4916,145.1632,145.3757,70289.0
2024-01-25 09:35:00,150.54,150.56,150.39,150.48,26403.0,145.3853,145.4046,145.2405,145.3274,26403.0
2024-01-25 09:40:00,150.47,150.55,150.29,150.34,27541.0,145.3177,145.395,145.1439,145.1922,27541.0
2024-01-25 09:45:00,150.35,150.38,150.23,150.31,13826.0,145.2018,145.2308,145.0859,145.1632,13826.0
2024-01-25 09:50:00,150.32,150.58,150.31,150.56,14047.0,145.1729,145.424,145.1632,145.4046,14047.0
2024-01-25 09:55:00,150.57,150.62,150.53,150.61,45864.0,145.4143,145.4626,145.3757,145.4529,45864.0
2024-01-25 10:00:00,150.63,150.66,150.53,150.58,22164.0,145.4722,145.5012,145.3757,145.424,22164.0
2024-01-25 10:05:00,150.63,150.75,150.57,150.72,23001.0,145.4722,145.5881,145.4143,145.5592,23001.0
2024-01-25 10:10:00,150.72,150.78,150.58,150.59,15891.0,145.5592,145.6171,145.424,145.4336,15891.0
2024-01-25 10:15:00,150.59,150.66,150.55,150.62,16861.0,145.4336,145.5012,145.395,145.4626,16861.0
2024-01-25 10:20:00,150.65,150.77,150.62,150.7,13346.0,145.4916,145.6074,145.4626,145.5398,13346.0
2024-01-25 10:25:00,150.7,150.7,150.57,150.61,15213.0,145.5398,145.5398,145.4143,145.4529,15213.0
2024-01-25 10:30:00,150.62,150.62,150.39,150.39,41473.0,145.4626,145.4626,145.2405,145.2405,41473.0
2024-01-25 10:35:00,150.39,150.39,150.25,150.26,21749.0,145.2405,145.2405,145.1053,145.1149,21749.0
2024-01-25 10:40:00,150.28,150.28,150.17,150.24,12392.0,145.1342,145.1342,145.028,145.0956,12392.0
2024-01-25 10:45:00,150.23,150.23,150.05,150.05,18515.0,145.0859,145.0859,144.9121,144.9121,18515.0
2024-01-25 10:50:00,150.05,150.1,150.0,150.05,13720.0,144.9121,144.9604,144.8638,144.9121,13720.0
2024-01-25 10:55:00,150.05,150.06,149.98,150.01,16528.0,144.9121,144.9218,144.8445,144.8735,16528.0
2024-01-25 11:00:00,150.01,150.04,149.96,150.01,15158.0,144.8735,144.9024,144.8252,144.8735,15158.0
2024-01-25 11:05:00,150.01,150.15,150.01,150.07,21521.0,144.8735,145.0087,144.8735,144.9314,21521.0
2024-01-25 11:10:00,150.08,150.15,150.04,150.15,13996.0,144.9411,145.0087,144.9024,145.0087,13996.0
2024-01-25 11:15:00,150.14,150.26,150.13,150.18,16455.0,144.999,145.1149,144.9894,145.0376,16455.0
2024-01-25 11:20:00,150.15,150.19,150.12,150.19,3089.0,145.0087,145.0473,144.9797,145.0473,3089.0
2024-01-25 11:25:00,150.18,150.28,150.17,150.28,5102.0,145.0376,145.1342,145.028,145.1342,5102.0
2024-01-25 11:30:00,150.27,150.29,150.22,150.27,14505.0,145.1246,145.1439,145.0763,145.1246,14505.0
2024-01-25 11:35:00,150.27,150.28,150.25,150.25,29932.0,145.1246,145.1342,145.1053,145.1053,29932.0
2024-01-25 11:40:00,150.26,150.26,150.12,150.19,19956.0,145.1149,145.1149,144.9797,145.0473,19956.0
2024-01-25 11:45:00,150.18,150.25,150.17,150.25,16630.0,145.0376,145.1053,145.028,145.1053,16630.0
2024-01-25 11:50:00,150.23,150.3,150.21,150.28,20888.0,145.0859,145.1535,145.0666,145.1342,20888.0
2024-01-25 11:55:00,150.28,150.32,150.21,150.24,49163.0,145.1342,145.1729,145.0666,145.0956,49163.0
2024-01-25 12:00:00,150.26,150.26,150.12,150.12,5699.0,145.1149,145.1149,144.9797,144.9797,5699.0
2024-01-25 12:05:00,150.13,150.13,150.0,150.0,21708.0,144.9894,144.9894,144.8638,144.8638,21708.0
2024-01-25 12:10:00,150.0,150.05,149.99,150.02,8716.0,144.8638,144.9121,144.8542,144.8831,8716.0
2024-01-25 12:15:00,150.01,150.13,150.01,150.11,13150.0,144.8735,144.9894,144.8735,144.97,13150.0
2024-01-25 12:20:00,150.11,150.15,150.05,150.06,22072.0,144.97,145.0087,144.9121,144.9218,22072.0
2024-01-25 12:25:00,150.05,150.1,149.98,150.06,21342.0,144.9121,144.9604,144.8445,144.9218,21342.0
2024-01-25 12:30:00,150.07,150.08,149.98,150.02,55877.0,144.9314,144.9411,144.8445,144.8831,55877.0
2024-01-25 12:35:00,150.01,150.03,149.99,150.03,5389.0,144.8735,144.8928,144.8542,144.8928,5389.0
2024-01-25 12:40:00,150.02,150.05,150.01,150.03,6074.0,144.8831,144.9121,144.8735,144.8928,6074.0
2024-01-25 12:45:00,150.04,150.07,149.99,150.0,6404.0,144.9024,144.9314,144.8542,144.8638,6404.0
2024-01-25 12:50:00,150.02,150.08,150.01,150.07,10326.0,144.8831,144.9411,144.8735,144.9314,10326.0
2024-01-25 12:55:00,150.07,150.13,150.07,150.13,8609.0,144.9314,144.9894,144.9314,144.9894,8609.0
2024-01-25 13:00:00,150.17,150.32,150.12,150.25,20824.0,145.028,145.1729,144.9797,145.1053,20824.0
2024-01-25 13:05:00,150.27,150.35,150.26,150.3,16702.0,145.1246,145.2018,145.1149,145.1535,16702.0
2024-01-25 13:10:00,150.29,150.34,150.26,150.27,4375.0,145.1439,145.1922,145.1149,145.1246,4375.0
2024-01-25 13:15:00,150.23,150.26,150.17,150.22,25048.0,145.0859,145.1149,145.028,145.0763,25048.0
2024-01-25 13:20:00,150.23,150.28,150.21,150.22,8214.0,145.0859,145.1342,145.0666,145.0763,8214.0
2024-01-25 13:25:00,150.2,150.24,150.16,150.18,13843.0,145.057,145.0956,145.0183,145.0376,13843.0
2024-01-25 13:30:00,150.18,150.23,150.18,150.22,13031.0,145.0376,145.0859,145.0376,145.0763,13031.0
2024-01-25 13:35:00,150.22,150.29,150.21,150.29,10299.0,145.0763,145.1439,145.0666,145.1439,10299.0
2024-01-25 13:40:00,150.3,150.38,150.28,150.32,10836.0,145.1535,145.2308,145.1342,145.1729,10836.0
2024-01-25 13:45:00,150.33,150.37,150.3,150.35,60757.0,145.1825,145.2211,145.1535,145.2018,60757.0
2024-01-25 13:50:00,150.38,150.38,150.32,150.33,25759.0,145.2308,145.2308,145.1729,145.1825,25759.0
2024-01-25 13:55:00,150.34,150.36,150.29,150.33,26379.0,145.1922,145.2115,145.1439,145.1825,26379.0
2024-01-25 14:00:00,150.33,150.34,150.22,150.3,40871.0,145.1825,145.1922,145.0763,145.1535,40871.0
2024-01-25 14:05:00,150.3,150.36,150.29,150.33,25821.0,145.1535,145.2115,145.1439,145.1825,25821.0
2024-01-25 14:10:00,150.34,150.43,150.33,150.41,15007.0,145.1922,145.2791,145.1825,145.2598,15007.0
2024-01-25 14:15:00,150.43,150.46,150.39,150.46,20125.0,145.2791,145.3081,145.2405,145.3081,20125.0
2024-01-25 14:20:00,150.46,150.5,150.44,150.46,36181.0,145.3081,145.3467,145.2887,145.3081,36181.0
2024-01-25 14:25:00,150.46,150.56,150.44,150.53,20037.0,145.3081,145.4046,145.2887,145.3757,20037.0
2024-01-25 14:30:00,150.53,150.56,150.5,150.56,14896.0,145.3757,145.4046,145.3467,145.4046,14896.0
2024-01-25 14:35:00,150.56,150.59,150.49,150.53,20044.0,145.4046,145.4336,145.337,145.3757,20044.0
2024-01-25 14:40:00,150.53,150.54,150.39,150.41,13670.0,145.3757,145.3853,145.2405,145.2598,13670.0
2024-01-25 14:45:00,150.42,150.43,150.38,150.42,34281.0,145.2694,145.2791,145.2308,145.2694,34281.0
2024-01-25 14:50:00,150.41,150.49,150.37,150.49,33169.0,145.2598,145.337,145.2211,145.337,33169.0
2024-01-25 14:55:00,150.49,150.53,150.43,150.52,38158.0,145.337,145.3757,145.2791,145.366,38158.0
2024-01-25 15:00:00,150.51,150.53,150.48,150.49,90439.0,145.3563,145.3757,145.3274,145.337,90439.0
2024-01-25 15:05:00,150.5,150.51,150.46,150.47,17985.0,145.3467,145.3563,145.3081,145.3177,17985.0
2024-01-25 15:10:00,150.46,150.52,150.45,150.46,49425.0,145.3081,145.366,145.2984,145.3081,49425.0
2024-01-25 15:15:00,150.46,150.52,150.42,150.52,28213.0,145.3081,145.366,145.2694,145.366,28213.0
2024-01-25 15:20:00,150.54,150.58,150.51,150.54,56417.0,145.3853,145.424,145.3563,145.3853,56417.0
2024-01-25 15:25:00,150.54,150.58,150.53,150.55,13116.0,145.3853,145.424,145.3757,145.395,13116.0
2024-01-25 15:30:00,150.54,150.74,150.52,150.7,25062.0,145.3853,145.5785,145.366,145.5398,25062.0
2024-01-25 15:35:00,150.7,150.79,150.7,150.74,49184.0,145.5398,145.6268,145.5398,145.5785,49184.0
2024-01-25 15:40:00,150.74,150.78,150.7,150.75,47528.0,145.5785,145.6171,145.5398,145.5881,47528.0
2024-01-25 15:45:00,150.74,150.75,150.68,150.73,13253.0,145.5785,145.5881,145.5205,145.5688,13253.0
2024-01-25 15:50:00,150.73,150.85,150.73,150.83,24787.0,145.5688,145.6847,145.5688,145.6654,24787.0
2024-01-25 15:55:00,150.83,151.01,150.82,151.01,38532.0,145.6654,145.8392,145.6557,145.8392,38532.0
2024-01-26 09:30:00,150.97,151.21,150.97,151.17,81460.0,145.8006,146.0324,145.8006,145.9937,81460.0
2024-01-26 09:35:00,151.18,151.26,151.04,151.18,12172.0,146.0034,146.0807,145.8682,146.0034,12172.0
2024-01-26 09:40:00,151.2,151.23,151.09,151.11,13580.0,146.0227,146.0517,145.9165,145.9358,13580.0
2024-01-26 09:45:00,151.08,151.13,150.98,150.99,9917.0,145.9068,145.9551,145.8103,145.8199,9917.0
2024-01-26 09:50:00,151.0,151.02,150.95,151.01,31753.0,145.8296,145.8489,145.7813,145.8392,31753.0
2024-01-26 09:55:00,151.0,151.03,150.94,151.01,8938.0,145.8296,145.8585,145.7716,145.8392,8938.0
2024-01-26 10:00:00,151.0,151.04,150.93,151.02,19146.0,145.8296,145.8682,145.762,145.8489,19146.0
2024-01-26 10:05:00,151.03,151.05,150.93,151.03,59194.0,145.8585,145.8779,145.762,145.8585,59194.0
2024-01-26 10:10:00,151.05,151.13,151.04,151.05,10248.0,145.8779,145.9551,145.8682,145.8779,10248.0
2024-01-26 10:15:00,151.04,151.07,150.97,151.03,9809.0,145.8682,145.8972,145.8006,145.8585,9809.0
2024-01-26 10:20:00,151.06,151.12,151.03,151.09,7779.0,145.8875,145.9455,145.8585,145.9165,7779.0
2024-01-26 10:25:00,151.12,151.16,151.08,151.09,38174.0,145.9455,145.9841,145.9068,145.9165,38174.0
2024-01-26 10:30:00,151.09,151.13,151.05,151.11,12478.0,145.9165,145.9551,145.8779,145.9358,12478.0
2024-01-26 10:35:00,151.11,151.14,151.07,151.14,14713.0,145.9358,145.9648,145.8972,145.9648,14713.0
2024-01-26 10:40:00,151.14,151.28,151.14,151.27,8851.0,145.9648,146.1,145.9648,146.0903,8851.0
2024-01-26 10:45:00,151.29,151.3,151.25,151.28,19394.0,146.1096,146.1193,146.071,146.1,19394.0
2024-01-26 10:50:00,151.27,151.34,151.19,151.19,12284.0,146.0903,146.1579,146.0131,146.0131,12284.0
2024-01-26 10:55:00,151.21,151.27,151.19,151.26,9057.0,146.0324,146.0903,146.0131,146.0807,9057.0
2024-01-26 11:00:00,151.27,151.3,151.19,151.2,7569.0,146.0903,146.1193,146.0131,146.0227,7569.0
2024-01-26 11:05:00,151.19,151.21,151.16,151.18,9013.0,146.0131,146.0324,145.9841,146.0034,9013.0
2024-01-26 11:10:00,151.16,151.19,151.09,151.09,8545.0,145.9841,146.0131,145.9165,145.9165,8545.0
2024-01-26 11:15:00,151.11,151.13,151.02,151.03,12930.0,145.9358,145.9551,145.8489,145.8585,12930.0
2024-01-26 11:20:00,151.03,151.12,151.02,151.12,44042.0,145.8585,145.9455,145.8489,145.9455,44042.0
2024-01-26 11:25:00,151.12,151.15,151.09,151.15,36853.0,145.9455,145.9744,145.9165,145.9744,36853.0
2024-01-26 11:30:00,151.14,151.15,151.1,151.11,4459.0,145.9648,145.9744,145.9261,145.9358,4459.0
2024-01-26 11:35:00,151.11,151.13,151.01,151.06,20055.0,145.9358,145.9551,145.8392,145.8875,20055.0
2024-01-26 11:40:00,151.02,151.08,151.01,151.03,8288.0,145.8489,145.9068,145.8392,145.8585,8288.0
2024-01-26 11:45:00,151.05,151.08,151.03,151.08,23870.0,145.8779,145.9068,145.8585,145.9068,23870.0
2024-01-26 11:50:00,151.07,151.12,151.05,151.12,8342.0,145.8972,145.9455,145.8779,145.9455,8342.0
2024-01-26 11:55:00,151.11,151.17,151.1,151.16,16689.0,145.9358,145.9937,145.9261,145.9841,16689.0
2024-01-26 12:00:00,151.16,151.17,151.09,151.09,9692.0,145.9841,145.9937,145.9165,145.9165,9692.0
2024-01-26 12:05:00,151.08,151.1,150.98,150.99,53898.0,145.9068,145.9261,145.8103,145.8199,53898.0
2024-01-26 12:10:00,150.97,151.01,150.94,151.01,12380.0,145.8006,145.8392,145.7716,145.8392,12380.0
2024-01-26 12:15:00,151.01,151.07,151.0,151.07,7257.0,145.8392,145.8972,145.8296,145.8972,7257.0
2024-01-26 12:20:00,151.06,151.1,151.03,151.05,9217.0,145.8875,145.9261,145.8585,145.8779,9217.0
2024-01-26 12:25:00,151.05,151.09,151.05,151.08,19307.0,145.8779,145.9165,145.8779,145.9068,19307.0
2024-01-26 12:30:00,151.08,151.08,150.98,151.04,13809.0,145.9068,145.9068,145.8103,145.8682,13809.0
2024-01-26 12:35:00,151.01,151.03,150.85,150.87,34433.0,145.8392,145.8585,145.6847,145.704,34433.0
2024-01-26 12:40:00,150.88,150.92,150.82,150.86,17922.0,145.7137,145.7523,145.6557,145.6944,17922.0
2024-01-26 12:45:00,150.86,150.92,150.75,150.76,34280.0,145.6944,145.7523,145.5881,145.5978,34280.0
2024-01-26 12:50:00,150.77,150.83,150.74,150.82,33643.0,145.6074,145.6654,145.5785,145.6557,33643.0
2024-01-26 12:55:00,150.84,150.88,150.81,150.84,17997.0,145.675,145.7137,145.6461,145.675,17997.0
2024-01-26 13:00:00,150.84,150.9,150.79,150.86,12858.0,145.675,145.733,145.6268,145.6944,12858.0
2024-01-26 13:05:00,150.87,150.89,150.84,150.88,8425.0,145.704,145.7233,145.675,145.7137,8425.0
2024-01-26 13:10:00,150.87,150.91,150.86,150.89,3703.0,145.704,145.7427,145.6944,145.7233,3703.0
2024-01-26 13:15:00,150.88,150.88,150.83,150.86,16419.0,145.7137,145.7137,145.6654,145.6944,16419.0
2024-01-26 13:20:00,150.86,150.94,150.85,150.92,14184.0,145.6944,145.7716,145.6847,145.7523,14184.0
2024-01-26 13:25:00,150.94,150.98,150.9,150.95,17676.0,145.7716,145.8103,145.733,145.7813,17676.0
2024-01-26 13:30:00,150.96,150.98,150.91,150.97,22990.0,145.7909,145.8103,145.7427,145.8006,22990.0
2024-01-26 13:35:00,150.97,150.98,150.91,150.92,14061.0,145.8006,145.8103,145.7427,145.7523,14061.0
2024-01-26 13:40:00,150.89,150.89,150.77,150.81,12417.0,145.7233,145.7233,145.6074,145.6461,12417.0
2024-01-26 13:45:00,150.8,150.82,150.75,150.8,13122.0,145.6364,145.6557,145.5881,145.6364,13122.0
2024-01-26 13:50:00,150.82,150.85,150.76,150.81,24208.0,145.6557,145.6847,145.5978,145.6461,24208.0
2024-01-26 13:55:00,150.81,150.91,150.79,150.88,13517.0,145.6461,145.7427,145.6268,145.7137,13517.0
2024-01-26 14:00:00,150.88,150.97,150.87,150.92,11424.0,145.7137,145.8006,145.704,145.7523,11424.0
2024-01-26 14:05:00,150.92,150.96,150.91,150.96,12799.0,145.7523,145.7909,145.7427,145.7909,12799.0
2024-01-26 14:10:00,150.96,150.99,150.93,150.98,9548.0,145.7909,145.8199,145.762,145.8103,9548.0
2024-01-26 14:15:00,150.99,151.04,150.99,151.0,11842.0,145.8199,145.8682,145.8199,145.8296,11842.0
2024-01-26 14:20:00,151.0,151.02,150.95,150.97,28517.0,145.8296,145.8489,145.7813,145.8006,28517.0
2024-01-26 14:25:00,150.97,151.02,150.95,150.99,12281.0,145.8006,145.8489,145.7813,145.8199,12281.0
2024-01-26 14:30:00,151.0,151.01,150.95,150.95,11827.0,145.8296,145.8392,145.7813,145.7813,11827.0
2024-01-26 14:35:00,150.96,151.04,150.96,151.04,10575.0,145.7909,145.8682,145.7909,145.8682,10575.0
2024-01-26 14:40:00,151.06,151.12,151.05,151.08,14715.0,145.8875,145.9455,145.8779,145.9068,14715.0
2024-01-26 14:45:00,151.11,151.14,151.1,151.14,14952.0,145.9358,145.9648,145.9261,145.9648,14952.0
2024-01-26 14:50:00,151.13,151.22,151.13,151.18,16781.0,145.9551,146.042,145.9551,146.0034,16781.0
2024-01-26 14:55:00,151.18,151.22,151.11,151.2,26871.0,146.0034,146.042,145.9358,146.0227,26871.0
2024-01-26 15:00:00,151.21,151.22,151.17,151.18,8588.0,146.0324,146.042,145.9937,146.0034,8588.0
2024-01-26 15:05:00,151.16,151.19,151.13,151.14,18860.0,145.9841,146.0131,145.9551,145.9648,18860.0
2024-01-26 15:10:00,151.13,151.16,151.11,151.15,9015.0,145.9551,145.9841,145.9358,145.9744,9015.0
2024-01-26 15:15:00,151.15,151.17,151.11,151.12,79572.0,145.9744,145.9937,145.9358,145.9455,79572.0
2024-01-26 15:20:00,151.12,151.12,151.03,151.05,21703.0,145.9455,145.9455,145.8585,145.8779,21703.0
2024-01-26 15:25:00,151.06,151.13,151.04,151.08,22847.0,145.8875,145.9551,145.8682,145.9068,22847.0
2024-01-26 15:30:00,151.08,151.11,151.03,151.06,15962.0,145.9068,145.9358,145.8585,145.8875,15962.0
2024-01-26 15:35:00,151.06,151.1,151.03,151.05,17136.0,145.8875,145.9261,145.8585,145.8779,17136.0
2024-01-26 15:40:00,151.02,151.09,150.99,151.07,23509.0,145.8489,145.9165,145.8199,145.8972,23509.0
2024-01-26 15:45:00,151.08,151.11,151.04,151.09,65368.0,145.9068,145.9358,145.8682,145.9165,65368.0
2024-01-26 15:50:00,151.08,151.12,151.03,151.06,18055.0,145.9068,145.9455,145.8585,145.8875,18055.0
2024-01-26 15:55:00,151.07,151.15,151.05,151.11,30394.0,145.8972,145.9744,145.8779,145.9358,30394.0
2024-01-29 09:30:00,151.05,151.12,151.01,151.08,80615.0,145.8779,145.9455,145.8392,145.9068,80615.0
2024-01-29 09:35:00,151.09,151.13,150.83,150.89,17902.0,145.9165,145.9551,145.6654,145.7233,17902.0
2024-01-29 09:40:00,150.91,150.91,150.78,150.89,12712.0,145.7427,145.7427,145.6171,145.7233,12712.0
2024-01-29 09:45:00,150.89,150.95,150.82,150.86,21928.0,145.7233,145.7813,145.6557,145.6944,21928.0
2024-01-29 09:50:00,150.87,150.9,150.81,150.87,14300.0,145.704,145.733,145.6461,145.704,14300.0
2024-01-29 09:55:00,150.87,150.94,150.87,150.92,20854.0,145.704,145.7716,145.704,145.7523,20854.0
2024-01-29 10:00:00,150.94,150.99,150.94,150.95,24573.0,145.7716,145.8199,145.7716,145.7813,24573.0
2024-01-29 10:05:00,150.95,151.03,150.94,151.03,13195.0,145.7813,145.8585,145.7716,145.8585,13195.0
2024-01-29 10:10:00,151.02,151.02,150.95,150.95,14243.0,145.8489,145.8489,145.7813,145.7813,14243.0
2024-01-29 10:15:00,150.93,151.03,150.91,151.0,9208.0,145.762,145.8585,145.7427,145.8296,9208.0
2024-01-29 10:20:00,151.0,151.02,150.81,150.84,30897.0,145.8296,145.8489,145.6461,145.675,30897.0
2024-01-29 10:25:00,150.82,150.83,150.79,150.81,21660.0,145.6557,145.6654,145.6268,145.6461,21660.0
2024-01-29 10:30:00,150.81,150.83,150.68,150.74,37334.0,145.6461,145.6654,145.5205,145.5785,37334.0
2024-01-29 10:35:00,150.72,150.88,150.72,150.88,14476.0,145.5592,145.7137,145.5592,145.7137,14476.0
2024-01-29 10:40:00,150.88,150.89,150.77,150.81,21988.0,145.7137,145.7233,145.6074,145.6461,21988.0
2024-01-29 10:45:00,150.81,150.82,150.75,150.76,14295.0,145.6461,145.6557,145.5881,145.5978,14295.0
2024-01-29 10:50:00,150.75,150.79,150.72,150.75,38129.0,145.5881,145.6268,145.5592,145.5881,38129.0
2024-01-29 10:55:00,150.76,150.76,150.66,150.71,8580.0,145.5978,145.5978,145.5012,145.5495,8580.0
2024-01-29 11:00:00,150.71,150.74,150.69,150.72,11922.0,145.5495,145.5785,145.5302,145.5592,11922.0
2024-01-29 11:05:00,150.72,150.78,150.71,150.77,24742.0,145.5592,145.6171,145.5495,145.6074,24742.0
2024-01-29 11:10:00,150.78,150.82,150.76,150.81,10994.0,145.6171,145.6557,145.5978,145.6461,10994.0
2024-01-29 11:15:00,150.8,150.83,150.79,150.81,7064.0,145.6364,145.6654,145.6268,145.6461,7064.0
2024-01-29 11:20:00,150.81,150.83,150.78,150.79,5774.0,145.6461,145.6654,145.6171,145.6268,5774.0
2024-01-29 11:25:00,150.79,150.83,150.77,150.82,26492.0,145.6268,145.6654,145.6074,145.6557,26492.0
2024-01-29 11:30:00,150.81,150.85,150.81,150.81,7706.0,145.6461,145.6847,145.6461,145.6461,7706.0
2024-01-29 11:35:00,150.83,150.85,150.81,150.85,10572.0,145.6654,145.6847,145.6461,145.6847,10572.0
2024-01-29 11:40:00,150.85,150.88,150.85,150.87,20096.0,145.6847,145.7137,145.6847,145.704,20096.0
2024-01-29 11:45:00,150.86,150.91,150.85,150.9,37486.0,145.6944,145.7427,145.6847,145.733,37486.0
2024-01-29 11:50:00,150.89,150.9,150.85,150.86,6015.0,145.7233,145.733,145.6847,145.6944,6015.0
2024-01-29 11:55:00,150.87,150.89,150.84,150.88,30792.0,145.704,145.7233,145.675,145.7137,30792.0
2024-01-29 12:00:00,150.87,150.87,150.78,150.8,16216.0,145.704,145.704,145.6171,145.6364,16216.0
2024-01-29 12:05:00,150.8,150.84,150.77,150.83,30849.0,145.6364,145.675,145.6074,145.6654,30849.0
2024-01-29 12:10:00,150.84,150.84,150.8,150.81,14582.0,145.675,145.675,145.6364,145.6461,14582.0
2024-01-29 12:15:00,150.8,150.85,150.78,150.81,15969.0,145.6364,145.6847,145.6171,145.6461,15969.0
2024-01-29 12:20:00,150.81,150.86,150.78,150.84,9361.0,145.6461,145.6944,145.6171,145.675,9361.0
2024-01-29 12:25:00,150.84,150.89,150.81,150.83,10636.0,145.675,145.7233,145.6461,145.6654,10636.0
2024-01-29 12:30:00,150.83,150.88,150.83,150.86,10927.0,145.6654,145.7137,145.6654,145.6944,10927.0
2024-01-29 12:35:00,150.85,150.91,150.85,150.89,20554.0,145.6847,145.7427,145.6847,145.7233,20554.0
2024-01-29 12:40:00,150.9,150.91,150.82,150.84,12072.0,145.733,145.7427,145.6557,145.675,12072.0
2024-01-29 12:45:00,150.84,150.84,150.69,150.7,31024.0,145.675,145.675,145.5302,145.5398,31024.0
2024-01-29 12:50:00,150.69,150.72,150.66,150.69,10282.0,145.5302,145.5592,145.5012,145.5302,10282.0
2024-01-29 12:55:00,150.68,150.74,150.66,150.71,104462.0,145.5205,145.5785,145.5012,145.5495,104462.0
2024-01-29 13:00:00,150.71,150.71,150.62,150.68,10168.0,145.5495,145.5495,145.4626,145.5205,10168.0
2024-01-29 13:05:00,150.7,150.73,150.69,150.71,5802.0,145.5398,145.5688,145.5302,145.5495,5802.0
2024-01-29 13:10:00,150.71,150.71,150.66,150.69,15132.0,145.5495,145.5495,145.5012,145.5302,15132.0
2024-01-29 13:15:00,150.69,150.71,150.67,150.7,13179.0,145.5302,145.5495,145.5109,145.5398,13179.0
2024-01-29 13:20:00,150.71,150.78,150.7,150.76,10877.0,145.5495,145.6171,145.5398,145.5978,10877.0
2024-01-29 13:25:00,150.81,150.84,150.8,150.84,5337.0,145.6461,145.675,145.6364,145.675,5337.0
2024-01-29 13:30:00,150.84,150.86,150.82,150.82,10376.0,145.675,145.6944,145.6557,145.6557,10376.0
2024-01-29 13:35:00,150.82,150.85,150.81,150.82,6856.0,145.6557,145.6847,145.6461,145.6557,6856.0
2024-01-29 13:40:00,150.81,150.86,150.8,150.84,20652.0,145.6461,145.6944,145.6364,145.675,20652.0
2024-01-29 13:45:00,150.83,150.84,150.81,150.82,4425.0,145.6654,145.675,145.6461,145.6557,4425.0
2024-01-29 13:50:00,150.82,150.83,150.77,150.79,17110.0,145.6557,145.6654,145.6074,145.6268,17110.0
2024-01-29 13:55:00,150.79,150.8,150.77,150.78,2989.0,145.6268,145.6364,145.6074,145.6171,2989.0
2024-01-29 14:00:00,150.77,150.82,150.75,150.81,45526.0,145.6074,145.6557,145.5881,145.6461,45526.0
2024-01-29 14:05:00,150.81,150.83,150.8,150.82,7739.0,145.6461,145.6654,145.6364,145.6557,7739.0
2024-01-29 14:10:00,150.82,150.9,150.82,150.87,14018.0,145.6557,145.733,145.6557,145.704,14018.0
2024-01-29 14:15:00,150.86,150.9,150.82,150.84,14039.0,145.6944,145.733,145.6557,145.675,14039.0
2024-01-29 14:20:00,150.83,150.87,150.83,150.84,10433.0,145.6654,145.704,145.6654,145.675,10433.0
2024-01-29 14:25:00,150.86,150.87,150.81,150.87,33519.0,145.6944,145.704,145.6461,145.704,33519.0
2024-01-29 14:30:00,150.87,150.92,150.84,150.9,23959.0,145.704,145.7523,145.675,145.733,23959.0
2024-01-29 14:35:00,150.89,150.94,150.86,150.89,10080.0,145.7233,145.7716,145.6944,145.7233,10080.0
2024-01-29 14:40:00,150.9,150.93,150.86,150.92,26448.0,145.733,145.762,145.6944,145.7523,26448.0
2024-01-29 14:45:00,150.92,150.92,150.85,150.86,9605.0,145.7523,145.7523,145.6847,145.6944,9605.0
2024-01-29 14:50:00,150.86,150.9,150.85,150.88,15396.0,145.6944,145.733,145.6847,145.7137,15396.0
2024-01-29 14:55:00,150.88,150.92,150.87,150.89,19517.0,145.7137,145.7523,145.704,145.7233,19517.0
2024-01-29 15:00:00,150.89,151.21,150.89,151.15,29553.0,145.7233,146.0324,145.7233,145.9744,29553.0
2024-01-29 15:05:00,151.15,151.27,151.11,151.2,30250.0,145.9744,146.0903,145.9358,146.0227,30250.0
2024-01-29 15:10:00,151.2,151.26,151.2,151.22,38278.0,146.0227,146.0807,146.0227,146.042,38278.0
2024-01-29 15:15:00,151.22,151.42,151.22,151.42,76750.0,146.042,146.2352,146.042,146.2352,76750.0
2024-01-29 15:20:00,151.43,151.54,151.43,151.54,23614.0,146.2448,146.3511,146.2448,146.3511,23614.0
2024-01-29 15:25:00,151.53,151.66,151.48,151.49,59147.0,146.3414,146.467,146.2931,146.3028,59147.0
2024-01-29 15:30:00,151.49,151.56,151.48,151.51,35080.0,146.3028,146.3704,146.2931,146.3221,35080.0
2024-01-29 15:35:00,151.5,151.56,151.44,151.46,28038.0,146.3124,146.3704,146.2545,146.2738,28038.0
2024-01-29 15:40:00,151.45,151.45,151.37,151.38,18785.0,146.2642,146.2642,146.1869,146.1966,18785.0
2024-01-29 15:45:00,151.35,151.38,151.29,151.35,31706.0,146.1676,146.1966,146.1096,146.1676,31706.0
2024-01-29 15:50:00,151.33,151.41,151.32,151.36,32515.0,146.1483,146.2255,146.1386,146.1772,32515.0
2024-01-29 15:55:00,151.37,151.62,151.36,151.6,29463.0,146.1869,146.4283,146.1772,146.409,29463.0
2024-01-30 09:30:00,151.44,151.59,151.35,151.57,73905.0,146.2545,146.3994,146.1676,146.3801,73905.0
2024-01-30 09:35:00,151.53,151.6,151.41,151.42,13911.0,146.3414,146.409,146.2255,146.2352,13911.0
2024-01-30 09:40:00,151.42,151.5,151.36,151.44,33031.0,146.2352,146.3124,146.1772,146.2545,33031.0
2024-01-30 09:45:00,151.45,151.53,151.42,151.52,23614.0,146.2642,146.3414,146.2352,146.3318,23614.0
2024-01-30 09:50:00,151.53,151.58,151.48,151.58,18407.0,146.3414,146.3897,146.2931,146.3897,18407.0
2024-01-30 09:55:00,151.58,151.6,151.51,151.58,25112.0,146.3897,146.409,146.3221,146.3897,25112.0
2024-01-30 10:00:00,151.55,151.56,151.37,151.37,40517.0,146.3607,146.3704,146.1869,146.1869,40517.0
2024-01-30 10:05:00,151.4,151.47,151.36,151.46,7173.0,146.2159,146.2835,146.1772,146.2738,7173.0
2024-01-30 10:10:00,151.5,151.54,151.4,151.41,7628.0,146.3124,146.3511,146.2159,146.2255,7628.0
2024-01-30 10:15:00,151.37,151.41,151.35,151.35,8048.0,146.1869,146.2255,146.1676,146.1676,8048.0
2024-01-30 10:20:00,151.37,151.37,151.3,151.34,11485.0,146.1869,146.1869,146.1193,146.1579,11485.0
2024-01-30 10:25:00,151.35,151.38,151.3,151.36,12116.0,146.1676,146.1966,146.1193,146.1772,12116.0
2024-01-30 10:30:00,151.38,151.4,151.33,151.4,18634.0,146.1966,146.2159,146.1483,146.2159,18634.0
2024-01-30 10:35:00,151.43,151.47,151.4,151.41,17846.0,146.2448,146.2835,146.2159,146.2255,17846.0
2024-01-30 10:40:00,151.4,151.5,151.4,151.49,8547.0,146.2159,146.3124,146.2159,146.3028,8547.0
2024-01-30 10:45:00,151.5,151.57,151.48,151.56,16556.0,146.3124,146.3801,146.2931,146.3704,16556.0
2024-01-30 10:50:00,151.55,151.59,151.51,151.58,18448.0,146.3607,146.3994,146.3221,146.3897,18448.0
2024-01-30 10:55:00,151.57,151.62,151.55,151.58,14503.0,146.3801,146.4283,146.3607,146.3897,14503.0
2024-01-30 11:00:00,151.56,151.63,151.55,151.57,21719.0,146.3704,146.438,146.3607,146.3801,21719.0
2024-01-30 11:05:00,151.59,151.63,151.57,151.62,19315.0,146.3994,146.438,146.3801,146.4283,19315.0
2024-01-30 11:10:00,151.62,151.64,151.58,151.6,12633.0,146.4283,146.4477,146.3897,146.409,12633.0
2024-01-30 11:15:00,151.59,151.65,151.59,151.64,12275.0,146.3994,146.4573,146.3994,146.4477,12275.0
2024-01-30 11:20:00,151.63,151.71,151.61,151.69,96601.0,146.438,146.5153,146.4187,146.4959,96601.0
2024-01-30 11:25:00,151.69,151.76,151.69,151.74,23152.0,146.4959,146.5635,146.4959,146.5442,23152.0
2024-01-30 11:30:00,151.76,151.8,151.74,151.76,11738.0,146.5635,146.6022,146.5442,146.5635,11738.0
2024-01-30 11:35:00,151.78,151.85,151.76,151.84,12225.0,146.5829,146.6505,146.5635,146.6408,12225.0
2024-01-30 11:40:00,151.86,151.88,151.85,151.86,7748.0,146.6601,146.6794,146.6505,146.6601,7748.0
2024-01-30 11:45:00,151.89,151.95,151.87,151.94,7987.0,146.6891,146.747,146.6698,146.7374,7987.0
2024-01-30 11:50:00,151.94,151.96,151.92,151.94,38140.0,146.7374,146.7567,146.7181,146.7374,38140.0
2024-01-30 11:55:00,151.94,151.98,151.93,151.94,5918.0,146.7374,146.776,146.7277,146.7374,5918.0
2024-01-30 12:00:00,151.95,151.98,151.93,151.95,8012.0,146.747,146.776,146.7277,146.747,8012.0
2024-01-30 12:05:00,151.96,152.02,151.94,152.01,23405.0,146.7567,146.8146,146.7374,146.805,23405.0
2024-01-30 12:10:00,152.01,152.05,151.99,152.04,10567.0,146.805,146.8436,146.7857,146.834,10567.0
2024-01-30 12:15:00,152.03,152.04,151.98,152.03,14852.0,146.8243,146.834,146.776,146.8243,14852.0
2024-01-30 12:20:00,152.04,152.12,152.04,152.11,8719.0,146.834,146.9112,146.834,146.9016,8719.0
2024-01-30 12:25:00,152.1,152.12,152.02,152.03,28263.0,146.8919,146.9112,146.8146,146.8243,28263.0
2024-01-30 12:30:00,152.0,152.06,151.94,151.98,37475.0,146.7953,146.8533,146.7374,146.776,37475.0
2024-01-30 12:35:00,151.98,152.0,151.96,151.96,9052.0,146.776,146.7953,146.7567,146.7567,9052.0
2024-01-30 12:40:00,151.96,151.99,151.95,151.98,5851.0,146.7567,146.7857,146.747,146.776,5851.0
2024-01-30 12:45:00,151.99,152.04,151.98,152.04,7813.0,146.7857,146.834,146.776,146.834,7813.0
2024-01-30 12:50:00,152.04,152.07,151.99,152.07,5114.0,146.834,146.8629,146.7857,146.8629,5114.0
2024-01-30 12:55:00,152.06,152.08,151.99,152.01,13691.0,146.8533,146.8726,146.7857,146.805,13691.0
2024-01-30 13:00:00,152.0,152.03,151.98,152.0,14020.0,146.7953,146.8243,146.776,146.7953,14020.0
2024-01-30 13:05:00,152.0,152.02,151.97,152.01,10629.0,146.7953,146.8146,146.7664,146.805,10629.0
2024-01-30 13:10:00,152.0,152.02,151.98,152.02,8483.0,146.7953,146.8146,146.776,146.8146,8483.0
2024-01-30 13:15:00,152.02,152.07,152.01,152.06,9242.0,146.8146,146.8629,146.805,146.8533,9242.0
2024-01-30 13:20:00,152.06,152.1,152.05,152.07,9218.0,146.8533,146.8919,146.8436,146.8629,9218.0
2024-01-30 13:25:00,152.08,152.11,152.07,152.09,8691.0,146.8726,146.9016,146.8629,146.8822,8691.0
2024-01-30 13:30:00,152.11,152.13,152.09,152.12,26798.0,146.9016,146.9209,146.8822,146.9112,26798.0
2024-01-30 13:35:00,152.13,152.13,152.08,152.09,11024.0,146.9209,146.9209,146.8726,146.8822,11024.0
2024-01-30 13:40:00,152.1,152.15,152.09,152.13,11462.0,146.8919,146.9402,146.8822,146.9209,11462.0
2024-01-30 13:45:00,152.12,152.16,152.09,152.09,23140.0,146.9112,146.9498,146.8822,146.8822,23140.0
2024-01-30 13:50:00,152.1,152.14,152.1,152.13,13897.0,146.8919,146.9305,146.8919,146.9209,13897.0
2024-01-30 13:55:00,152.13,152.18,152.13,152.14,14726.0,146.9209,146.9692,146.9209,146.9305,14726.0
2024-01-30 14:00:00,152.16,152.21,152.15,152.18,6115.0,146.9498,146.9981,146.9402,146.9692,6115.0
2024-01-30 14:05:00,152.19,152.2,152.16,152.2,16427.0,146.9788,146.9885,146.9498,146.9885,16427.0
2024-01-30 14:10:00,152.23,152.33,152.21,152.31,10519.0,147.0175,147.114,146.9981,147.0947,10519.0
2024-01-30 14:15:00,152.3,152.33,152.26,152.31,11585.0,147.0851,147.114,147.0464,147.0947,11585.0
2024-01-30 14:20:00,152.3,152.35,152.29,152.34,10278.0,147.0851,147.1333,147.0754,147.1237,10278.0
2024-01-30 14:25:00,152.36,152.36,152.3,152.35,27082.0,147.143,147.143,147.0851,147.1333,27082.0
2024-01-30 14:30:00,152.34,152.4,152.33,152.37,11931.0,147.1237,147.1816,147.114,147.1527,11931.0
2024-01-30 14:35:00,152.36,152.36,152.3,152.33,13439.0,147.143,147.143,147.0851,147.114,13439.0
2024-01-30 14:40:00,152.31,152.37,152.31,152.35,11282.0,147.0947,147.1527,147.0947,147.1333,11282.0
2024-01-30 14:45:00,152.36,152.36,152.31,152.31,57849.0,147.143,147.143,147.0947,147.0947,57849.0
2024-01-30 14:50:00,152.32,152.36,152.32,152.36,34788.0,147.1044,147.143,147.1044,147.143,34788.0
2024-01-30 14:55:00,152.35,152.42,152.34,152.39,20772.0,147.1333,147.2009,147.1237,147.172,20772.0
2024-01-30 15:00:00,152.38,152.4,152.27,152.28,16965.0,147.1623,147.1816,147.0561,147.0657,16965.0
2024-01-30 15:05:00,152.29,152.29,152.23,152.24,20990.0,147.0754,147.0754,147.0175,147.0271,20990.0
2024-01-30 15:10:00,152.25,152.28,152.22,152.26,22711.0,147.0368,147.0657,147.0078,147.0464,22711.0
2024-01-30 15:15:00,152.25,152.27,152.22,152.27,20435.0,147.0368,147.0561,147.0078,147.0561,20435.0
2024-01-30 15:20:00,152.27,152.29,152.24,152.27,70089.0,147.0561,147.0754,147.0271,147.0561,70089.0
2024-01-30 15:25:00,152.26,152.36,152.25,152.31,21990.0,147.0464,147.143,147.0368,147.0947,21990.0
2024-01-30 15:30:00,152.31,152.33,152.22,152.25,42863.0,147.0947,147.114,147.0078,147.0368,42863.0
2024-01-30 15:35:00,152.23,152.26,152.22,152.24,38679.0,147.0175,147.0464,147.0078,147.0271,38679.0
2024-01-30 15:40:00,152.23,152.27,152.18,152.22,18559.0,147.0175,147.0561,146.9692,147.0078,18559.0
2024-01-30 15:45:00,152.22,152.29,152.21,152.27,21479.0,147.0078,147.0754,146.9981,147.0561,21479.0
2024-01-30 15:50:00,152.27,152.34,152.22,152.25,42172.0,147.0561,147.1237,147.0078,147.0368,42172.0
2024-01-30 15:55:00,152.25,152.29,152.19,152.25,149536.0,147.0368,147.0754,146.9788,147.0368,149536.0
2024-01-31 09:30:00,152.31,152.41,152.06,152.06,111040.0,147.0947,147.1913,146.8533,146.8533,111040.0
2024-01-31 09:35:00,152.03,152.32,152.01,152.27,28510.0,146.8243,147.1044,146.805,147.0561,28510.0
2024-01-31 09:40:00,152.29,152.46,152.29,152.32,12420.0,147.0754,147.2396,147.0754,147.1044,12420.0
2024-01-31 09:45:00,152.34,152.39,152.16,152.18,10053.0,147.1237,147.172,146.9498,146.9692,10053.0
2024-01-31 09:50:00,152.2,152.22,152.04,152.11,25992.0,146.9885,147.0078,146.834,146.9016,25992.0
2024-01-31 09:55:00,152.08,152.11,151.97,152.09,18885.0,146.8726,146.9016,146.7664,146.8822,18885.0
2024-01-31 10:00:00,152.06,152.11,151.99,152.01,16642.0,146.8533,146.9016,146.7857,146.805,16642.0
2024-01-31 10:05:00,152.01,152.06,151.98,152.03,12187.0,146.805,146.8533,146.776,146.8243,12187.0
2024-01-31 10:10:00,152.03,152.14,152.03,152.14,13722.0,146.8243,146.9305,146.8243,146.9305,13722.0
2024-01-31 10:15:00,152.13,152.19,152.08,152.14,27019.0,146.9209,146.9788,146.8726,146.9305,27019.0
2024-01-31 10:20:00,152.15,152.23,152.11,152.12,12797.0,146.9402,147.0175,146.9016,146.9112,12797.0
2024-01-31 10:25:00,152.13,152.33,152.13,152.33,53284.0,146.9209,147.114,146.9209,147.114,53284.0
2024-01-31 10:30:00,152.32,152.4,152.25,152.27,18420.0,147.1044,147.1816,147.0368,147.0561,18420.0
2024-01-31 10:35:00,152.3,152.3,152.14,152.2,34497.0,147.0851,147.0851,146.9305,146.9885,34497.0
2024-01-31 10:40:00,152.19,152.29,152.19,152.24,13099.0,146.9788,147.0754,146.9788,147.0271,13099.0
2024-01-31 10:45:00,152.23,152.34,152.23,152.32,13147.0,147.0175,147.1237,147.0175,147.1044,13147.0
2024-01-31 10:50:00,152.3,152.3,152.23,152.27,70544.0,147.0851,147.0851,147.0175,147.0561,70544.0
2024-01-31 10:55:00,152.28,152.33,152.19,152.29,14125.0,147.0657,147.114,146.9788,147.0754,14125.0
2024-01-31 11:00:00,152.27,152.3,152.24,152.27,9791.0,147.0561,147.0851,147.0271,147.0561,9791.0
2024-01-31 11:05:00,152.26,152.32,152.24,152.31,6269.0,147.0464,147.1044,147.0271,147.0947,6269.0
2024-01-31 11:10:00,152.33,152.33,152.23,152.28,28638.0,147.114,147.114,147.0175,147.0657,28638.0
2024-01-31 11:15:00,152.29,152.3,152.18,152.2,47073.0,147.0754,147.0851,146.9692,146.9885,47073.0
2024-01-31 11:20:00,152.19,152.24,152.14,152.15,20092.0,146.9788,147.0271,146.9305,146.9402,20092.0
2024-01-31 11:25:00,152.13,152.18,152.1,152.12,24091.0,146.9209,146.9692,146.8919,146.9112,24091.0
2024-01-31 11:30:00,152.11,152.12,152.05,152.08,8223.0,146.9016,146.9112,146.8436,146.8726,8223.0
2024-01-31 11:35:00,152.08,152.08,151.95,151.95,12457.0,146.8726,146.8726,146.747,146.747,12457.0
2024-01-31 11:40:00,151.93,151.93,151.78,151.81,17465.0,146.7277,146.7277,146.5829,146.6118,17465.0
2024-01-31 11:45:00,151.79,151.91,151.76,151.9,21671.0,146.5925,146.7084,146.5635,146.6988,21671.0
2024-01-31 11:50:00,151.89,151.98,151.89,151.94,69770.0,146.6891,146.776,146.6891,146.7374,69770.0
2024-01-31 11:55:00,151.94,152.06,151.94,152.02,17096.0,146.7374,146.8533,146.7374,146.8146,17096.0
2024-01-31 12:00:00,152.02,152.05,152.0,152.03,13164.0,146.8146,146.8436,146.7953,146.8243,13164.0
2024-01-31 12:05:00,152.03,152.1,152.01,152.09,10954.0,146.8243,146.8919,146.805,146.8822,10954.0
2024-01-31 12:10:00,152.09,152.1,152.03,152.06,64317.0,146.8822,146.8919,146.8243,146.8533,64317.0
2024-01-31 12:15:00,152.05,152.07,152.0,152.03,28330.0,146.8436,146.8629,146.7953,146.8243,28330.0
2024-01-31 12:20:00,152.03,152.06,152.0,152.06,42302.0,146.8243,146.8533,146.7953,146.8533,42302.0
2024-01-31 12:25:00,152.09,152.17,152.09,152.17,8033.0,146.8822,146.9595,146.8822,146.9595,8033.0
2024-01-31 12:30:00,152.15,152.15,152.04,152.05,33798.0,146.9402,146.9402,146.834,146.8436,33798.0
2024-01-31 12:35:00,152.04,152.07,151.93,151.97,28372.0,146.834,146.8629,146.7277,146.7664,28372.0
2024-01-31 12:40:00,151.94,152.05,151.93,152.04,14881.0,146.7374,146.8436,146.7277,146.834,14881.0
2024-01-31 12:45:00,152.04,152.05,152.01,152.05,6472.0,146.834,146.8436,146.805,146.8436,6472.0
2024-01-31 12:50:00,152.06,152.11,152.02,152.05,17623.0,146.8533,146.9016,146.8146,146.8436,17623.0
2024-01-31 12:55:00,152.05,152.16,152.04,152.16,7801.0,146.8436,146.9498,146.834,146.9498,7801.0
2024-01-31 13:00:00,152.14,152.15,152.11,152.12,13070.0,146.9305,146.9402,146.9016,146.9112,13070.0
2024-01-31 13:05:00,152.12,152.16,152.1,152.13,18828.0,146.9112,146.9498,146.8919,146.9209,18828.0
2024-01-31 13:10:00,152.13,152.13,152.06,152.09,11919.0,146.9209,146.9209,146.8533,146.8822,11919.0
2024-01-31 13:15:00,152.11,152.15,152.1,152.11,12805.0,146.9016,146.9402,146.8919,146.9016,12805.0
2024-01-31 13:20:00,152.11,152.11,151.94,151.95,28028.0,146.9016,146.9016,146.7374,146.747,28028.0
2024-01-31 13:25:00,151.96,152.0,151.94,152.0,11575.0,146.7567,146.7953,146.7374,146.7953,11575.0
2024-01-31 13:30:00,152.01,152.03,151.98,152.0,9477.0,146.805,146.8243,146.776,146.7953,9477.0
2024-01-31 13:35:00,152.0,152.01,151.97,151.99,7210.0,146.7953,146.805,146.7664,146.7857,7210.0
2024-01-31 13:40:00,151.98,152.04,151.98,152.03,18823.0,146.776,146.834,146.776,146.8243,18823.0
2024-01-31 13:45:00,152.06,152.15,152.05,152.14,15460.0,146.8533,146.9402,146.8436,146.9305,15460.0
2024-01-31 13:50:00,152.15,152.15,152.07,152.07,8223.0,146.9402,146.9402,146.8629,146.8629,8223.0
2024-01-31 13:55:00,152.08,152.12,152.05,152.09,17619.0,146.8726,146.9112,146.8436,146.8822,17619.0
2024-01-31 14:00:00,152.09,152.17,151.62,151.8,53034.0,146.8822,146.9595,146.4283,146.6022,53034.0
2024-01-31 14:05:00,151.8,151.91,151.65,151.69,28205.0,146.6022,146.7084,146.4573,146.4959,28205.0
2024-01-31 14:10:00,151.72,151.87,151.69,151.71,42098.0,146.5249,146.6698,146.4959,146.5153,42098.0
2024-01-31 14:15:00,151.71,151.79,151.64,151.66,34843.0,146.5153,146.5925,146.4477,146.467,34843.0
2024-01-31 14:20:00,151.67,151.74,151.62,151.69,16412.0,146.4766,146.5442,146.4283,146.4959,16412.0
2024-01-31 14:25:00,151.66,151.77,151.66,151.7,19121.0,146.467,146.5732,146.467,146.5056,19121.0
2024-01-31 14:30:00,151.72,151.87,151.63,151.8,34673.0,146.5249,146.6698,146.438,146.6022,34673.0
2024-01-31 14:35:00,151.79,152.21,151.68,152.14,52461.0,146.5925,146.9981,146.4863,146.9305,52461.0
2024-01-31 14:40:00,152.16,152.35,152.15,152.28,24669.0,146.9498,147.1333,146.9402,147.0657,24669.0
2024-01-31 14:45:00,152.27,152.36,152.0,152.03,40519.0,147.0561,147.143,146.7953,146.8243,40519.0
2024-01-31 14:50:00,152.03,152.04,151.59,151.83,32840.0,146.8243,146.834,146.3994,146.6311,32840.0
2024-01-31 14:55:00,151.79,151.86,151.57,151.61,27403.0,146.5925,146.6601,146.3801,146.4187,27403.0
2024-01-31 15:00:00,151.62,151.63,151.04,151.13,70940.0,146.4283,146.438,145.8682,145.9551,70940.0
2024-01-31 15:05:00,151.09,151.18,150.88,151.18,66735.0,145.9165,146.0034,145.7137,146.0034,66735.0
2024-01-31 15:10:00,151.16,151.33,151.13,151.24,39795.0,145.9841,146.1483,145.9551,146.0614,39795.0
2024-01-31 15:15:00,151.21,151.32,151.05,151.05,49804.0,146.0324,146.1386,145.8779,145.8779,49804.0
2024-01-31 15:20:00,151.09,151.35,151.05,151.26,50199.0,145.9165,146.1676,145.8779,146.0807,50199.0
2024-01-31 15:25:00,151.25,151.28,151.11,151.16,32470.0,146.071,146.1,145.9358,145.9841,32470.0
2024-01-31 15:30:00,151.14,151.2,150.97,151.0,34043.0,145.9648,146.0227,145.8006,145.8296,34043.0
2024-01-31 15:35:00,150.97,151.04,150.92,151.03,37702.0,145.8006,145.8682,145.7523,145.8585,37702.0
2024-01-31 15:40:00,151.02,151.07,150.93,150.97,42467.0,145.8489,145.8972,145.762,145.8006,42467.0
2024-01-31 15:45:00,150.95,151.03,150.91,150.97,50809.0,145.7813,145.8585,145.7427,145.8006,50809.0
2024-01-31 15:50:00,150.95,151.02,150.87,151.02,56940.0,145.7813,145.8489,145.704,145.8489,56940.0
2024-01-31 15:55:00,151.03,151.11,150.82,150.82,105599.0,145.8585,145.9358,145.6557,145.6557,105599.0
2024-02-01 09:30:00,151.05,151.29,150.96,151.06,100720.0,145.8779,146.1096,145.7909,145.8875,100720.0
2024-02-01 09:35:00,151.06,151.13,150.9,150.96,63413.0,145.8875,145.9551,145.733,145.7909,63413.0
2024-02-01 09:40:00,150.96,151.03,150.88,151.03,24334.0,145.7909,145.8585,145.7137,145.8585,24334.0
2024-02-01 09:45:00,151.04,151.04,150.83,150.83,39334.0,145.8682,145.8682,145.6654,145.6654,39334.0
2024-02-01 09:50:00,150.83,150.96,150.82,150.84,31747.0,145.6654,145.7909,145.6557,145.675,31747.0
2024-02-01 09:55:00,150.82,150.86,150.7,150.72,37113.0,145.6557,145.6944,145.5398,145.5592,37113.0
2024-02-01 10:00:00,150.7,150.74,150.49,150.7,37329.0,145.5398,145.5785,145.337,145.5398,37329.0
2024-02-01 10:05:00,150.72,150.9,150.67,150.9,23967.0,145.5592,145.733,145.5109,145.733,23967.0
2024-02-01 10:10:00,150.93,150.96,150.82,150.88,27521.0,145.762,145.7909,145.6557,145.7137,27521.0
2024-02-01 10:15:00,150.88,151.06,150.87,150.92,12990.0,145.7137,145.8875,145.704,145.7523,12990.0
2024-02-01 10:20:00,150.9,150.9,150.72,150.77,22745.0,145.733,145.733,145.5592,145.6074,22745.0
2024-02-01 10:25:00,150.78,151.06,150.72,151.05,33595.0,145.6171,145.8875,145.5592,145.8779,33595.0
2024-02-01 10:30:00,151.0,151.04,150.95,151.01,26765.0,145.8296,145.8682,145.7813,145.8392,26765.0
2024-02-01 10:35:00,151.03,151.08,150.97,151.06,21679.0,145.8585,145.9068,145.8006,145.8875,21679.0
2024-02-01 10:40:00,151.06,151.07,150.93,150.94,80213.0,145.8875,145.8972,145.762,145.7716,80213.0
2024-02-01 10:45:00,150.94,150.97,150.85,150.86,22573.0,145.7716,145.8006,145.6847,145.6944,22573.0
2024-02-01 10:50:00,150.84,150.84,150.64,150.64,25096.0,145.675,145.675,145.4819,145.4819,25096.0
2024-02-01 10:55:00,150.63,150.66,150.53,150.53,14160.0,145.4722,145.5012,145.3757,145.3757,14160.0
2024-02-01 11:00:00,150.53,150.59,150.44,150.59,24979.0,145.3757,145.4336,145.2887,145.4336,24979.0
2024-02-01 11:05:00,150.61,150.67,150.53,150.56,8086.0,145.4529,145.5109,145.3757,145.4046,8086.0
2024-02-01 11:10:00,150.59,150.6,150.44,150.54,21633.0,145.4336,145.4433,145.2887,145.3853,21633.0
2024-02-01 11:15:00,150.54,150.7,150.53,150.66,22840.0,145.3853,145.5398,145.3757,145.5012,22840.0
2024-02-01 11:20:00,150.65,150.73,150.61,150.72,13613.0,145.4916,145.5688,145.4529,145.5592,13613.0
2024-02-01 11:25:00,150.77,150.84,150.7,150.84,33538.0,145.6074,145.675,145.5398,145.675,33538.0
2024-02-01 11:30:00,150.84,151.03,150.83,151.03,7900.0,145.675,145.8585,145.6654,145.8585,7900.0
2024-02-01 11:35:00,151.0,151.07,150.97,151.04,8962.0,145.8296,145.8972,145.8006,145.8682,8962.0
2024-02-01 11:40:00,151.07,151.17,151.05,151.14,10818.0,145.8972,145.9937,145.8779,145.9648,10818.0
2024-02-01 11:45:00,151.17,151.18,151.08,151.13,15667.0,145.9937,146.0034,145.9068,145.9551,15667.0
2024-02-01 11:50:00,151.17,151.24,151.17,151.22,12831.0,145.9937,146.0614,145.9937,146.042,12831.0
2024-02-01 11:55:00,151.22,151.26,151.21,151.26,10912.0,146.042,146.0807,146.0324,146.0807,10912.0
2024-02-01 12:00:00,151.28,151.65,151.27,151.59,19675.0,146.1,146.4573,146.0903,146.3994,19675.0
2024-02-01 12:05:00,151.59,151.76,151.57,151.74,11657.0,146.3994,146.5635,146.3801,146.5442,11657.0
2024-02-01 12:10:00,151.75,151.82,151.57,151.58,33012.0,146.5539,146.6215,146.3801,146.3897,33012.0
2024-02-01 12:15:00,151.59,151.59,151.53,151.57,11059.0,146.3994,146.3994,146.3414,146.3801,11059.0
2024-02-01 12:20:00,151.56,151.65,151.55,151.64,26084.0,146.3704,146.4573,146.3607,146.4477,26084.0
2024-02-01 12:25:00,151.63,151.65,151.59,151.64,20412.0,146.438,146.4573,146.3994,146.4477,20412.0
2024-02-01 12:30:00,151.65,151.72,151.63,151.7,12865.0,146.4573,146.5249,146.438,146.5056,12865.0
2024-02-01 12:35:00,151.71,151.75,151.65,151.71,16828.0,146.5153,146.5539,146.4573,146.5153,16828.0
2024-02-01 12:40:00,151.72,151.74,151.64,151.71,14741.0,146.5249,146.5442,146.4477,146.5153,14741.0
2024-02-01 12:45:00,151.7,151.78,151.69,151.77,11254.0,146.5056,146.5829,146.4959,146.5732,11254.0
2024-02-01 12:50:00,151.81,152.0,151.8,151.99,25163.0,146.6118,146.7953,146.6022,146.7857,25163.0
2024-02-01 12:55:00,152.0,152.07,151.73,151.79,31742.0,146.7953,146.8629,146.5346,146.5925,31742.0
2024-02-01 13:00:00,151.77,151.81,151.54,151.55,8160.0,146.5732,146.6118,146.3511,146.3607,8160.0
2024-02-01 13:05:00,151.54,151.59,151.47,151.52,12214.0,146.3511,146.3994,146.2835,146.3318,12214.0
2024-02-01 13:10:00,151.53,151.72,151.52,151.72,8668.0,146.3414,146.5249,146.3318,146.5249,8668.0
2024-02-01 13:15:00,151.75,151.76,151.65,151.74,11783.0,146.5539,146.5635,146.4573,146.5442,11783.0
2024-02-01 13:20:00,151.74,151.78,151.64,151.68,5612.0,146.5442,146.5829,146.4477,146.4863,5612.0
2024-02-01 13:25:00,151.7,151.75,151.68,151.71,12790.0,146.5056,146.5539,146.4863,146.5153,12790.0
2024-02-01 13:30:00,151.69,151.84,151.69,151.77,17029.0,146.4959,146.6408,146.4959,146.5732,17029.0
2024-02-01 13:35:00,151.78,151.84,151.59,151.63,14543.0,146.5829,146.6408,146.3994,146.438,14543.0
2024-02-01 13:40:00,151.64,151.71,151.62,151.68,8891.0,146.4477,146.5153,146.4283,146.4863,8891.0
2024-02-01 13:45:00,151.7,151.84,151.68,151.79,12666.0,146.5056,146.6408,146.4863,146.5925,12666.0
2024-02-01 13:50:00,151.84,151.85,151.76,151.8,38685.0,146.6408,146.6505,146.5635,146.6022,38685.0
2024-02-01 13:55:00,151.75,151.85,151.75,151.81,15910.0,146.5539,146.6505,146.5539,146.6118,15910.0
2024-02-01 14:00:00,151.81,151.87,151.8,151.87,24539.0,146.6118,146.6698,146.6022,146.6698,24539.0
2024-02-01 14:05:00,151.87,151.91,151.85,151.89,6457.0,146.6698,146.7084,146.6505,146.6891,6457.0
2024-02-01 14:10:00,151.89,151.9,151.73,151.74,18130.0,146.6891,146.6988,146.5346,146.5442,18130.0
2024-02-01 14:15:00,151.71,151.8,151.71,151.78,16381.0,146.5153,146.6022,146.5153,146.5829,16381.0
2024-02-01 14:20:00,151.81,151.82,151.74,151.77,18689.0,146.6118,146.6215,146.5442,146.5732,18689.0
2024-02-01 14:25:00,151.76,151.78,151.68,151.7,24860.0,146.5635,146.5829,146.4863,146.5056,24860.0
2024-02-01 14:30:00,151.71,151.74,151.59,151.59,17895.0,146.5153,146.5442,146.3994,146.3994,17895.0
2024-02-01 14:35:00,151.63,151.81,151.62,151.8,20101.0,146.438,146.6118,146.4283,146.6022,20101.0
2024-02-01 14:40:00,151.81,151.88,151.8,151.86,38080.0,146.6118,146.6794,146.6022,146.6601,38080.0
2024-02-01 14:45:00,151.87,152.02,151.86,151.97,69083.0,146.6698,146.8146,146.6601,146.7664,69083.0
2024-02-01 14:50:00,151.98,152.0,151.9,151.91,14508.0,146.776,146.7953,146.6988,146.7084,14508.0
2024-02-01 14:55:00,151.91,152.01,151.9,152.01,32976.0,146.7084,146.805,146.6988,146.805,32976.0
2024-02-01 15:00:00,152.03,152.14,151.97,152.13,55653.0,146.8243,146.9305,146.7664,146.9209,55653.0
2024-02-01 15:05:00,152.16,152.17,152.03,152.07,38459.0,146.9498,146.9595,146.8243,146.8629,38459.0
2024-02-01 15:10:00,152.06,152.07,151.95,152.05,51943.0,146.8533,146.8629,146.747,146.8436,51943.0
2024-02-01 15:15:00,152.05,152.13,152.03,152.09,53582.0,146.8436,146.9209,146.8243,146.8822,53582.0
2024-02-01 15:20:00,152.09,152.11,152.04,152.05,36896.0,146.8822,146.9016,146.834,146.8436,36896.0
2024-02-01 15:25:00,152.05,152.1,152.04,152.09,20847.0,146.8436,146.8919,146.834,146.8822,20847.0
2024-02-01 15:30:00,152.11,152.12,152.06,152.09,33130.0,146.9016,146.9112,146.8533,146.8822,33130.0
2024-02-01 15:35:00,152.09,152.15,152.07,152.14,14773.0,146.8822,146.9402,146.8629,146.9305,14773.0
2024-02-01 15:40:00,152.14,152.19,152.12,152.13,20556.0,146.9305,146.9788,146.9112,146.9209,20556.0
2024-02-01 15:45:00,152.13,152.18,152.04,152.06,26111.0,146.9209,146.9692,146.834,146.8533,26111.0
2024-02-01 15:50:00,152.04,152.1,152.0,152.08,60683.0,146.834,146.8919,146.7953,146.8726,60683.0
2024-02-01 15:55:00,152.1,152.32,152.1,152.32,48921.0,146.8919,147.1044,146.8919,147.1044,48921.0
2024-02-02 09:30:00,152.09,152.15,151.7,151.71,123453.0,146.8822,146.9402,146.5056,146.5153,123453.0
2024-02-02 09:35:00,151.61,151.71,151.41,151.54,24543.0,146.4187,146.5153,146.2255,146.3511,24543.0
2024-02-02 09:40:00,151.53,151.57,151.39,151.49,26579.0,146.3414,146.3801,146.2062,146.3028,26579.0
2024-02-02 09:45:00,151.44,151.61,151.43,151.53,41794.0,146.2545,146.4187,146.2448,146.3414,41794.0
2024-02-02 09:50:00,151.52,151.59,151.4,151.55,61000.0,146.3318,146.3994,146.2159,146.3607,61000.0
2024-02-02 09:55:00,151.56,151.66,151.5,151.53,14388.0,146.3704,146.467,146.3124,146.3414,14388.0
2024-02-02 10:00:00,151.56,151.61,151.38,151.52,49966.0,146.3704,146.4187,146.1966,146.3318,49966.0
2024-02-02 10:05:00,151.52,151.52,151.31,151.38,10384.0,146.3318,146.3318,146.129,146.1966,10384.0
2024-02-02 10:10:00,151.38,151.41,151.32,151.4,17455.0,146.1966,146.2255,146.1386,146.2159,17455.0
2024-02-02 10:15:00,151.42,151.55,151.36,151.49,39294.0,146.2352,146.3607,146.1772,146.3028,39294.0
2024-02-02 10:20:00,151.49,151.71,151.4,151.71,17619.0,146.3028,146.5153,146.2159,146.5153,17619.0
2024-02-02 10:25:00,151.73,151.74,151.64,151.69,25120.0,146.5346,146.5442,146.4477,146.4959,25120.0
2024-02-02 10:30:00,151.73,151.77,151.61,151.69,44016.0,146.5346,146.5732,146.4187,146.4959,44016.0
2024-02-02 10:35:00,151.7,151.72,151.56,151.68,14194.0,146.5056,146.5249,146.3704,146.4863,14194.0
2024-02-02 10:40:00,151.71,151.93,151.71,151.89,48382.0,146.5153,146.7277,146.5153,146.6891,48382.0
2024-02-02 10:45:00,151.93,152.0,151.82,151.82,24522.0,146.7277,146.7953,146.6215,146.6215,24522.0
2024-02-02 10:50:00,151.84,151.84,151.68,151.71,105581.0,146.6408,146.6408,146.4863,146.5153,105581.0
2024-02-02 10:55:00,151.72,151.93,151.68,151.92,15521.0,146.5249,146.7277,146.4863,146.7181,15521.0
2024-02-02 11:00:00,151.96,151.96,151.82,151.88,23816.0,146.7567,146.7567,146.6215,146.6794,23816.0
2024-02-02 11:05:00,151.88,151.94,151.87,151.87,12324.0,146.6794,146.7374,146.6698,146.6698,12324.0
2024-02-02 11:10:00,151.9,151.9,151.8,151.83,13553.0,146.6988,146.6988,146.6022,146.6311,13553.0
2024-02-02 11:15:00,151.86,151.92,151.85,151.92,18087.0,146.6601,146.7181,146.6505,146.7181,18087.0
2024-02-02 11:20:00,151.89,151.89,151.77,151.8,18569.0,146.6891,146.6891,146.5732,146.6022,18569.0
2024-02-02 11:25:00,151.81,152.11,151.77,152.07,42181.0,146.6118,146.9016,146.5732,146.8629,42181.0
2024-02-02 11:30:00,152.09,152.21,152.09,152.15,15950.0,146.8822,146.9981,146.8822,146.9402,15950.0
2024-02-02 11:35:00,152.14,152.23,152.11,152.22,5970.0,146.9305,147.0175,146.9016,147.0078,5970.0
2024-02-02 11:40:00,152.25,152.34,152.22,152.29,15854.0,147.0368,147.1237,147.0078,147.0754,15854.0
2024-02-02 11:45:00,152.29,152.35,152.26,152.33,21179.0,147.0754,147.1333,147.0464,147.114,21179.0
2024-02-02 11:50:00,152.33,152.36,152.23,152.23,58528.0,147.114,147.143,147.0175,147.0175,58528.0
2024-02-02 11:55:00,152.24,152.26,152.05,152.09,11573.0,147.0271,147.0464,146.8436,146.8822,11573.0
2024-02-02 12:00:00,152.08,152.14,152.04,152.05,52785.0,146.8726,146.9305,146.834,146.8436,52785.0
2024-02-02 12:05:00,152.05,152.12,152.01,152.01,19693.0,146.8436,146.9112,146.805,146.805,19693.0
2024-02-02 12:10:00,152.0,152.06,151.94,151.94,7278.0,146.7953,146.8533,146.7374,146.7374,7278.0
2024-02-02 12:15:00,151.96,152.01,151.9,152.0,14517.0,146.7567,146.805,146.6988,146.7953,14517.0
2024-02-02 12:20:00,152.03,152.03,151.97,152.0,10271.0,146.8243,146.8243,146.7664,146.7953,10271.0
2024-02-02 12:25:00,152.01,152.17,151.96,152.15,15925.0,146.805,146.9595,146.7567,146.9402,15925.0
2024-02-02 12:30:00,152.14,152.23,152.08,152.08,15816.0,146.9305,147.0175,146.8726,146.8726,15816.0
2024-02-02 12:35:00,152.08,152.21,152.07,152.16,14248.0,146.8726,146.9981,146.8629,146.9498,14248.0
2024-02-02 12:40:00,152.19,152.2,151.65,151.7,60171.0,146.9788,146.9885,146.4573,146.5056,60171.0
2024-02-02 12:45:00,151.69,151.86,151.56,151.8,41534.0,146.4959,146.6601,146.3704,146.6022,41534.0
2024-02-02 12:50:00,151.79,151.8,151.66,151.8,17554.0,146.5925,146.6022,146.467,146.6022,17554.0
2024-02-02 12:55:00,151.81,152.03,151.8,152.02,23658.0,146.6118,146.8243,146.6022,146.8146,23658.0
2024-02-02 13:00:00,152.03,152.17,152.03,152.15,27266.0,146.8243,146.9595,146.8243,146.9402,27266.0
2024-02-02 13:05:00,152.16,152.25,152.04,152.05,13948.0,146.9498,147.0368,146.834,146.8436,13948.0
2024-02-02 13:10:00,152.1,152.16,152.01,152.12,22234.0,146.8919,146.9498,146.805,146.9112,22234.0
2024-02-02 13:15:00,152.13,152.26,152.08,152.25,18458.0,146.9209,147.0464,146.8726,147.0368,18458.0
2024-02-02 13:20:00,152.26,152.35,152.18,152.33,27580.0,147.0464,147.1333,146.9692,147.114,27580.0
2024-02-02 13:25:00,152.31,152.32,152.07,152.1,25146.0,147.0947,147.1044,146.8629,146.8919,25146.0
2024-02-02 13:30:00,152.11,152.15,152.05,152.14,13818.0,146.9016,146.9402,146.8436,146.9305,13818.0
2024-02-02 13:35:00,152.14,152.22,152.03,152.17,22858.0,146.9305,147.0078,146.8243,146.9595,22858.0
2024-02-02 13:40:00,152.19,152.26,152.18,152.24,7896.0,146.9788,147.0464,146.9692,147.0271,7896.0
2024-02-02 13:45:00,152.25,152.3,152.11,152.22,21920.0,147.0368,147.0851,146.9016,147.0078,21920.0
2024-02-02 13:50:00,152.24,152.29,152.17,152.25,16575.0,147.0271,147.0754,146.9595,147.0368,16575.0
2024-02-02 13:55:00,152.24,152.29,152.21,152.24,10871.0,147.0271,147.0754,146.9981,147.0271,10871.0
2024-02-02 14:00:00,152.26,152.45,152.26,152.41,23437.0,147.0464,147.2299,147.0464,147.1913,23437.0
2024-02-02 14:05:00,152.36,152.44,152.34,152.43,11916.0,147.143,147.2203,147.1237,147.2106,11916.0
2024-02-02 14:10:00,152.43,152.54,152.4,152.49,18782.0,147.2106,147.3168,147.1816,147.2686,18782.0
2024-02-02 14:15:00,152.48,152.54,152.43,152.43,20068.0,147.2589,147.3168,147.2106,147.2106,20068.0
2024-02-02 14:20:00,152.44,152.46,152.33,152.44,29064.0,147.2203,147.2396,147.114,147.2203,29064.0
2024-02-02 14:25:00,152.44,152.46,152.37,152.45,23847.0,147.2203,147.2396,147.1527,147.2299,23847.0
2024-02-02 14:30:00,152.47,152.55,152.41,152.55,20316.0,147.2492,147.3265,147.1913,147.3265,20316.0
2024-02-02 14:35:00,152.55,152.59,152.52,152.56,19949.0,147.3265,147.3651,147.2975,147.3362,19949.0
2024-02-02 14:40:00,152.59,152.67,152.59,152.64,109901.0,147.3651,147.4424,147.3651,147.4134,109901.0
2024-02-02 14:45:00,152.63,152.7,152.61,152.68,19851.0,147.4038,147.4714,147.3844,147.452,19851.0
2024-02-02 14:50:00,152.67,152.69,152.57,152.64,26124.0,147.4424,147.4617,147.3458,147.4134,26124.0
2024-02-02 14:55:00,152.65,152.76,152.61,152.75,20138.0,147.4231,147.5293,147.3844,147.5196,20138.0
2024-02-02 15:00:00,152.75,152.76,152.64,152.71,15838.0,147.5196,147.5293,147.4134,147.481,15838.0
2024-02-02 15:05:00,152.71,152.8,152.69,152.78,97089.0,147.481,147.5679,147.4617,147.5486,97089.0
2024-02-02 15:10:00,152.78,152.85,152.77,152.77,26059.0,147.5486,147.6162,147.539,147.539,26059.0
2024-02-02 15:15:00,152.77,152.84,152.76,152.81,32211.0,147.539,147.6066,147.5293,147.5776,32211.0
2024-02-02 15:20:00,152.81,152.84,152.69,152.72,23772.0,147.5776,147.6066,147.4617,147.4907,23772.0
2024-02-02 15:25:00,152.72,152.94,152.71,152.93,27040.0,147.4907,147.7031,147.481,147.6935,27040.0
2024-02-02 15:30:00,152.93,152.93,152.67,152.69,28621.0,147.6935,147.6935,147.4424,147.4617,28621.0
2024-02-02 15:35:00,152.7,152.75,152.62,152.64,27561.0,147.4714,147.5196,147.3941,147.4134,27561.0
2024-02-02 15:40:00,152.62,152.64,152.52,152.53,21578.0,147.3941,147.4134,147.2975,147.3072,21578.0
2024-02-02 15:45:00,152.49,152.55,152.39,152.47,57159.0,147.2686,147.3265,147.172,147.2492,57159.0
2024-02-02 15:50:00,152.46,152.54,152.37,152.51,30331.0,147.2396,147.3168,147.1527,147.2879,30331.0
2024-02-02 15:55:00,152.55,152.59,152.22,152.23,33538.0,147.3265,147.3651,147.0078,147.0175,33538.0
2024-02-05 09:30:00,151.63,151.63,151.18,151.31,103168.0,146.438,146.438,146.0034,146.129,103168.0
2024-02-05 09:35:00,151.3,151.43,151.27,151.39,123437.0,146.1193,146.2448,146.0903,146.2062,123437.0
2024-02-05 09:40:00,151.36,151.49,151.3,151.49,27759.0,146.1772,146.3028,146.1193,146.3028,27759.0
2024-02-05 09:45:00,151.5,151.58,151.43,151.57,27767.0,146.3124,146.3897,146.2448,146.3801,27767.0
2024-02-05 09:50:00,151.58,151.59,151.47,151.53,22661.0,146.3897,146.3994,146.2835,146.3414,22661.0
2024-02-05 09:55:00,151.51,151.55,151.45,151.52,9263.0,146.3221,146.3607,146.2642,146.3318,9263.0
2024-02-05 10:00:00,151.49,151.5,151.16,151.19,38671.0,146.3028,146.3124,145.9841,146.0131,38671.0
2024-02-05 10:05:00,151.19,151.24,151.06,151.09,19926.0,146.0131,146.0614,145.8875,145.9165,19926.0
2024-02-05 10:10:00,151.07,151.12,150.93,150.97,29086.0,145.8972,145.9455,145.762,145.8006,29086.0
2024-02-05 10:15:00,150.98,150.99,150.73,150.79,25168.0,145.8103,145.8199,145.5688,145.6268,25168.0
2024-02-05 10:20:00,150.76,150.86,150.73,150.76,16372.0,145.5978,145.6944,145.5688,145.5978,16372.0
2024-02-05 10:25:00,150.76,150.87,150.76,150.85,13697.0,145.5978,145.704,145.5978,145.6847,13697.0
2024-02-05 10:30:00,150.84,150.98,150.82,150.98,25603.0,145.675,145.8103,145.6557,145.8103,25603.0
2024-02-05 10:35:00,150.96,151.01,150.92,150.98,15576.0,145.7909,145.8392,145.7523,145.8103,15576.0
2024-02-05 10:40:00,151.0,151.03,150.81,150.81,11810.0,145.8296,145.8585,145.6461,145.6461,11810.0
2024-02-05 10:45:00,150.78,150.94,150.78,150.9,11179.0,145.6171,145.7716,145.6171,145.733,11179.0
2024-02-05 10:50:00,150.91,150.95,150.88,150.9,10652.0,145.7427,145.7813,145.7137,145.733,10652.0
2024-02-05 10:55:00,150.92,150.93,150.8,150.86,10888.0,145.7523,145.762,145.6364,145.6944,10888.0
2024-02-05 11:00:00,150.86,150.91,150.83,150.9,32496.0,145.6944,145.7427,145.6654,145.733,32496.0
2024-02-05 11:05:00,150.92,151.04,150.92,151.03,8481.0,145.7523,145.8682,145.7523,145.8585,8481.0
2024-02-05 11:10:00,151.03,151.15,151.02,151.14,8393.0,145.8585,145.9744,145.8489,145.9648,8393.0
2024-02-05 11:15:00,151.15,151.16,151.11,151.15,12111.0,145.9744,145.9841,145.9358,145.9744,12111.0
2024-02-05 11:20:00,151.16,151.18,151.02,151.04,20617.0,145.9841,146.0034,145.8489,145.8682,20617.0
2024-02-05 11:25:00,151.03,151.13,151.03,151.13,20718.0,145.8585,145.9551,145.8585,145.9551,20718.0
2024-02-05 11:30:00,151.14,151.24,151.14,151.24,8904.0,145.9648,146.0614,145.9648,146.0614,8904.0
2024-02-05 11:35:00,151.22,151.22,151.15,151.18,11312.0,146.042,146.042,145.9744,146.0034,11312.0
2024-02-05 11:40:00,151.18,151.18,151.06,151.15,18584.0,146.0034,146.0034,145.8875,145.9744,18584.0
2024-02-05 11:45:00,151.15,151.17,151.12,151.15,18494.0,145.9744,145.9937,145.9455,145.9744,18494.0
2024-02-05 11:50:00,151.14,151.14,151.06,151.08,19791.0,145.9648,145.9648,145.8875,145.9068,19791.0
2024-02-05 11:55:00,151.07,151.13,151.06,151.13,23280.0,145.8972,145.9551,145.8875,145.9551,23280.0
2024-02-05 12:00:00,151.13,151.14,151.09,151.11,7507.0,145.9551,145.9648,145.9165,145.9358,7507.0
2024-02-05 12:05:00,151.11,151.16,151.08,151.15,3450.0,145.9358,145.9841,145.9068,145.9744,3450.0
2024-02-05 12:10:00,151.16,151.23,151.16,151.22,24501.0,145.9841,146.0517,145.9841,146.042,24501.0
2024-02-05 12:15:00,151.22,151.25,151.21,151.24,11080.0,146.042,146.071,146.0324,146.0614,11080.0
2024-02-05 12:20:00,151.24,151.25,151.11,151.23,59646.0,146.0614,146.071,145.9358,146.0517,59646.0
2024-02-05 12:25:00,151.24,151.26,151.2,151.25,11524.0,146.0614,146.0807,146.0227,146.071,11524.0
2024-02-05 12:30:00,151.28,151.35,151.28,151.3,15867.0,146.1,146.1676,146.1,146.1193,15867.0
2024-02-05 12:35:00,151.31,151.4,151.3,151.35,9736.0,146.129,146.2159,146.1193,146.1676,9736.0
2024-02-05 12:40:00,151.37,151.39,151.33,151.36,8432.0,146.1869,146.2062,146.1483,146.1772,8432.0
2024-02-05 12:45:00,151.35,151.35,151.27,151.33,13085.0,146.1676,146.1676,146.0903,146.1483,13085.0
2024-02-05 12:50:00,151.34,151.35,151.26,151.31,12346.0,146.1579,146.1676,146.0807,146.129,12346.0
2024-02-05 12:55:00,151.3,151.37,151.29,151.36,10299.0,146.1193,146.1869,146.1096,146.1772,10299.0
2024-02-05 13:00:00,151.37,151.37,151.28,151.34,39113.0,146.1869,146.1869,146.1,146.1579,39113.0
2024-02-05 13:05:00,151.35,151.41,151.35,151.4,13385.0,146.1676,146.2255,146.1676,146.2159,13385.0
2024-02-05 13:10:00,151.4,151.48,151.39,151.48,10407.0,146.2159,146.2931,146.2062,146.2931,10407.0
2024-02-05 13:15:00,151.48,151.48,151.38,151.44,16072.0,146.2931,146.2931,146.1966,146.2545,16072.0
2024-02-05 13:20:00,151.44,151.45,151.37,151.39,11794.0,146.2545,146.2642,146.1869,146.2062,11794.0
2024-02-05 13:25:00,151.39,151.39,151.25,151.25,16130.0,146.2062,146.2062,146.071,146.071,16130.0
2024-02-05 13:30:00,151.25,151.33,151.24,151.33,11091.0,146.071,146.1483,146.0614,146.1483,11091.0
2024-02-05 13:35:00,151.34,151.41,151.32,151.38,5978.0,146.1579,146.2255,146.1386,146.1966,5978.0
2024-02-05 13:40:00,151.39,151.42,151.34,151.42,10440.0,146.2062,146.2352,146.1579,146.2352,10440.0
2024-02-05 13:45:00,151.45,151.49,151.43,151.44,225026.0,146.2642,146.3028,146.2448,146.2545,225026.0
2024-02-05 13:50:00,151.44,151.47,151.4,151.42,9071.0,146.2545,146.2835,146.2159,146.2352,9071.0
2024-02-05 13:55:00,151.41,151.46,151.4,151.46,12810.0,146.2255,146.2738,146.2159,146.2738,12810.0
2024-02-05 14:00:00,151.46,151.46,151.39,151.41,8723.0,146.2738,146.2738,146.2062,146.2255,8723.0
2024-02-05 14:05:00,151.42,151.49,151.38,151.46,11079.0,146.2352,146.3028,146.1966,146.2738,11079.0
2024-02-05 14:10:00,151.44,151.44,151.38,151.41,18510.0,146.2545,146.2545,146.1966,146.2255,18510.0
2024-02-05 14:15:00,151.4,151.47,151.39,151.45,6982.0,146.2159,146.2835,146.2062,146.2642,6982.0
2024-02-05 14:20:00,151.44,151.52,151.43,151.5,25820.0,146.2545,146.3318,146.2448,146.3124,25820.0
2024-02-05 14:25:00,151.51,151.53,151.49,151.53,29778.0,146.3221,146.3414,146.3028,146.3414,29778.0
2024-02-05 14:30:00,151.53,151.64,151.51,151.6,47291.0,146.3414,146.4477,146.3221,146.409,47291.0
2024-02-05 14:35:00,151.58,151.64,151.55,151.58,18134.0,146.3897,146.4477,146.3607,146.3897,18134.0
2024-02-05 14:40:00,151.59,151.63,151.56,151.6,32499.0,146.3994,146.438,146.3704,146.409,32499.0
2024-02-05 14:45:00,151.61,151.68,151.6,151.66,19550.0,146.4187,146.4863,146.409,146.467,19550.0
2024-02-05 14:50:00,151.65,151.65,151.58,151.64,50690.0,146.4573,146.4573,146.3897,146.4477,50690.0
2024-02-05 14:55:00,151.63,151.66,151.59,151.63,20120.0,146.438,146.467,146.3994,146.438,20120.0
2024-02-05 15:00:00,151.63,151.66,151.58,151.6,17797.0,146.438,146.467,146.3897,146.409,17797.0
2024-02-05 15:05:00,151.6,151.64,151.45,151.49,21757.0,146.409,146.4477,146.2642,146.3028,21757.0
2024-02-05 15:10:00,151.49,151.52,151.4,151.4,22200.0,146.3028,146.3318,146.2159,146.2159,22200.0
2024-02-05 15:15:00,151.39,151.51,151.35,151.48,25219.0,146.2062,146.3221,146.1676,146.2931,25219.0
2024-02-05 15:20:00,151.49,151.57,151.46,151.57,29592.0,146.3028,146.3801,146.2738,146.3801,29592.0
2024-02-05 15:25:00,151.58,151.67,151.56,151.64,38402.0,146.3897,146.4766,146.3704,146.4477,38402.0
2024-02-05 15:30:00,151.66,151.74,151.61,151.73,39641.0,146.467,146.5442,146.4187,146.5346,39641.0
2024-02-05 15:35:00,151.75,151.77,151.57,151.59,41383.0,146.5539,146.5732,146.3801,146.3994,41383.0
2024-02-05 15:40:00,151.59,151.59,151.42,151.42,27516.0,146.3994,146.3994,146.2352,146.2352,27516.0
2024-02-05 15:45:00,151.41,151.5,151.32,151.32,37398.0,146.2255,146.3124,146.1386,146.1386,37398.0
2024-02-05 15:50:00,151.32,151.44,151.3,151.34,55432.0,146.1386,146.2545,146.1193,146.1579,55432.0
2024-02-05 15:55:00,151.33,151.41,151.12,151.13,100477.0,146.1483,146.2255,145.9455,145.9551,100477.0
2024-02-06 09:30:00,151.48,151.49,151.25,151.46,99677.0,146.2931,146.3028,146.071,146.2738,99677.0
2024-02-06 09:35:00,151.49,151.62,151.42,151.56,19220.0,146.3028,146.4283,146.2352,146.3704,19220.0
2024-02-06 09:40:00,151.57,151.67,151.54,151.66,10558.0,146.3801,146.4766,146.3511,146.467,10558.0
2024-02-06 09:45:00,151.68,151.76,151.66,151.68,12645.0,146.4863,146.5635,146.467,146.4863,12645.0
2024-02-06 09:50:00,151.69,151.71,151.59,151.66,16900.0,146.4959,146.5153,146.3994,146.467,16900.0
2024-02-06 09:55:00,151.65,151.7,151.5,151.51,14952.0,146.4573,146.5056,146.3124,146.3221,14952.0
2024-02-06 10:00:00,151.51,151.52,151.41,151.5,21781.0,146.3221,146.3318,146.2255,146.3124,21781.0
2024-02-06 10:05:00,151.49,151.55,151.41,151.55,21093.0,146.3028,146.3607,146.2255,146.3607,21093.0
2024-02-06 10:10:00,151.54,151.56,151.33,151.33,30776.0,146.3511,146.3704,146.1483,146.1483,30776.0
2024-02-06 10:15:00,151.34,151.58,151.34,151.52,9314.0,146.1579,146.3897,146.1579,146.3318,9314.0
2024-02-06 10:20:00,151.52,151.58,151.46,151.5,28036.0,146.3318,146.3897,146.2738,146.3124,28036.0
2024-02-06 10:25:00,151.53,151.62,151.52,151.55,20581.0,146.3414,146.4283,146.3318,146.3607,20581.0
2024-02-06 10:30:00,151.57,151.71,151.55,151.64,20123.0,146.3801,146.5153,146.3607,146.4477,20123.0
2024-02-06 10:35:00,151.66,151.79,151.65,151.77,10702.0,146.467,146.5925,146.4573,146.5732,10702.0
2024-02-06 10:40:00,151.73,151.73,151.61,151.66,14715.0,146.5346,146.5346,146.4187,146.467,14715.0
2024-02-06 10:45:00,151.69,151.72,151.63,151.64,8399.0,146.4959,146.5249,146.438,146.4477,8399.0
2024-02-06 10:50:00,151.64,151.75,151.62,151.75,12286.0,146.4477,146.5539,146.4283,146.5539,12286.0
2024-02-06 10:55:00,151.76,151.76,151.66,151.67,8150.0,146.5635,146.5635,146.467,146.4766,8150.0
2024-02-06 11:00:00,151.68,151.68,151.58,151.63,7432.0,146.4863,146.4863,146.3897,146.438,7432.0
2024-02-06 11:05:00,151.63,151.7,151.61,151.63,13988.0,146.438,146.5056,146.4187,146.438,13988.0
2024-02-06 11:10:00,151.66,151.72,151.62,151.65,47866.0,146.467,146.5249,146.4283,146.4573,47866.0
2024-02-06 11:15:00,151.67,151.77,151.66,151.76,11196.0,146.4766,146.5732,146.467,146.5635,11196.0
2024-02-06 11:20:00,151.78,151.87,151.75,151.87,13693.0,146.5829,146.6698,146.5539,146.6698,13693.0
2024-02-06 11:25:00,151.87,151.88,151.77,151.81,9103.0,146.6698,146.6794,146.5732,146.6118,9103.0
2024-02-06 11:30:00,151.81,151.82,151.73,151.75,11275.0,146.6118,146.6215,146.5346,146.5539,11275.0
2024-02-06 11:35:00,151.75,151.78,151.68,151.73,12600.0,146.5539,146.5829,146.4863,146.5346,12600.0
2024-02-06 11:40:00,151.74,151.77,151.67,151.74,8538.0,146.5442,146.5732,146.4766,146.5442,8538.0
2024-02-06 11:45:00,151.72,151.73,151.68,151.68,6608.0,146.5249,146.5346,146.4863,146.4863,6608.0
2024-02-06 11:50:00,151.72,151.73,151.67,151.72,10780.0,146.5249,146.5346,146.4766,146.5249,10780.0
2024-02-06 11:55:00,151.71,151.73,151.67,151.7,11931.0,146.5153,146.5346,146.4766,146.5056,11931.0
2024-02-06 12:00:00,151.7,151.82,151.69,151.77,47458.0,146.5056,146.6215,146.4959,146.5732,47458.0
2024-02-06 12:05:00,151.77,151.81,151.73,151.79,36502.0,146.5732,146.6118,146.5346,146.5925,36502.0
2024-02-06 12:10:00,151.79,151.82,151.73,151.82,11213.0,146.5925,146.6215,146.5346,146.6215,11213.0
2024-02-06 12:15:00,151.82,151.91,151.79,151.89,36669.0,146.6215,146.7084,146.5925,146.6891,36669.0
2024-02-06 12:20:00,151.87,151.92,151.83,151.87,15841.0,146.6698,146.7181,146.6311,146.6698,15841.0
2024-02-06 12:25:00,151.86,151.99,151.86,151.98,35160.0,146.6601,146.7857,146.6601,146.776,35160.0
2024-02-06 12:30:00,151.99,152.01,151.93,151.99,14202.0,146.7857,146.805,146.7277,146.7857,14202.0
2024-02-06 12:35:00,151.99,151.99,151.93,151.96,6856.0,146.7857,146.7857,146.7277,146.7567,6856.0
2024-02-06 12:40:00,151.95,151.99,151.93,151.98,14680.0,146.747,146.7857,146.7277,146.776,14680.0
2024-02-06 12:45:00,151.98,152.01,151.91,151.95,13028.0,146.776,146.805,146.7084,146.747,13028.0
2024-02-06 12:50:00,151.94,152.0,151.94,151.96,16045.0,146.7374,146.7953,146.7374,146.7567,16045.0
2024-02-06 12:55:00,151.97,152.01,151.93,151.95,6651.0,146.7664,146.805,146.7277,146.747,6651.0
2024-02-06 13:00:00,151.94,151.96,151.89,151.93,13347.0,146.7374,146.7567,146.6891,146.7277,13347.0
2024-02-06 13:05:00,151.94,151.98,151.92,151.94,7786.0,146.7374,146.776,146.7181,146.7374,7786.0
2024-02-06 13:10:00,151.94,151.94,151.81,151.83,7642.0,146.7374,146.7374,146.6118,146.6311,7642.0
2024-02-06 13:15:00,151.81,151.91,151.8,151.83,15113.0,146.6118,146.7084,146.6022,146.6311,15113.0
2024-02-06 13:20:00,151.83,151.84,151.79,151.81,9607.0,146.6311,146.6408,146.5925,146.6118,9607.0
2024-02-06 13:25:00,151.81,151.89,151.8,151.89,9060.0,146.6118,146.6891,146.6022,146.6891,9060.0
2024-02-06 13:30:00,151.89,151.95,151.88,151.95,6947.0,146.6891,146.747,146.6794,146.747,6947.0
2024-02-06 13:35:00,151.94,152.01,151.91,152.01,8245.0,146.7374,146.805,146.7084,146.805,8245.0
2024-02-06 13:40:00,152.0,152.05,151.98,152.04,8111.0,146.7953,146.8436,146.776,146.834,8111.0
2024-02-06 13:45:00,152.04,152.09,152.02,152.08,8125.0,146.834,146.8822,146.8146,146.8726,8125.0
2024-02-06 13:50:00,152.07,152.08,152.03,152.06,15818.0,146.8629,146.8726,146.8243,146.8533,15818.0
2024-02-06 13:55:00,152.07,152.08,152.03,152.03,9072.0,146.8629,146.8726,146.8243,146.8243,9072.0
2024-02-06 14:00:00,152.06,152.06,151.9,151.96,18789.0,146.8533,146.8533,146.6988,146.7567,18789.0
2024-02-06 14:05:00,151.93,151.93,151.69,151.73,28005.0,146.7277,146.7277,146.4959,146.5346,28005.0
2024-02-06 14:10:00,151.71,151.76,151.7,151.71,13948.0,146.5153,146.5635,146.5056,146.5153,13948.0
2024-02-06 14:15:00,151.69,151.74,151.68,151.72,26296.0,146.4959,146.5442,146.4863,146.5249,26296.0
2024-02-06 14:20:00,151.72,151.79,151.7,151.75,17192.0,146.5249,146.5925,146.5056,146.5539,17192.0
2024-02-06 14:25:00,151.74,151.78,151.67,151.71,15665.0,146.5442,146.5829,146.4766,146.5153,15665.0
2024-02-06 14:30:00,151.71,151.72,151.65,151.7,10667.0,146.5153,146.5249,146.4573,146.5056,10667.0
2024-02-06 14:35:00,151.71,151.72,151.59,151.62,25099.0,146.5153,146.5249,146.3994,146.4283,25099.0
2024-02-06 14:40:00,151.62,151.66,151.59,151.65,22641.0,146.4283,146.467,146.3994,146.4573,22641.0
2024-02-06 14:45:00,151.66,151.76,151.65,151.76,16790.0,146.467,146.5635,146.4573,146.5635,16790.0
2024-02-06 14:50:00,151.76,151.78,151.71,151.74,32159.0,146.5635,146.5829,146.5153,146.5442,32159.0
2024-02-06 14:55:00,151.75,151.82,151.74,151.8,15649.0,146.5539,146.6215,146.5442,146.6022,15649.0
2024-02-06 15:00:00,151.81,151.82,151.76,151.77,11167.0,146.6118,146.6215,146.5635,146.5732,11167.0
2024-02-06 15:05:00,151.78,151.85,151.78,151.81,54421.0,146.5829,146.6505,146.5829,146.6118,54421.0
2024-02-06 15:10:00,151.83,151.86,151.79,151.81,20122.0,146.6311,146.6601,146.5925,146.6118,20122.0
2024-02-06 15:15:00,151.8,151.81,151.72,151.76,10906.0,146.6022,146.6118,146.5249,146.5635,10906.0
2024-02-06 15:20:00,151.74,151.79,151.7,151.71,10049.0,146.5442,146.5925,146.5056,146.5153,10049.0
2024-02-06 15:25:00,151.71,151.76,151.69,151.74,11507.0,146.5153,146.5635,146.4959,146.5442,11507.0
2024-02-06 15:30:00,151.75,151.76,151.64,151.69,16709.0,146.5539,146.5635,146.4477,146.4959,16709.0
2024-02-06 15:35:00,151.71,151.76,151.69,151.72,28671.0,146.5153,146.5635,146.4959,146.5249,28671.0
2024-02-06 15:40:00,151.73,151.8,151.7,151.75,19289.0,146.5346,146.6022,146.5056,146.5539,19289.0
2024-02-06 15:45:00,151.75,151.81,151.74,151.76,19059.0,146.5539,146.6118,146.5442,146.5635,19059.0
2024-02-06 15:50:00,151.76,151.83,151.73,151.8,30517.0,146.5635,146.6311,146.5346,146.6022,30517.0
2024-02-06 15:55:00,151.8,151.98,151.8,151.97,25862.0,146.6022,146.776,146.6022,146.7664,25862.0
2024-02-07 09:30:00,152.43,152.66,152.43,152.53,53902.0,147.2106,147.4327,147.2106,147.3072,53902.0
2024-02-07 09:35:00,152.51,152.61,152.45,152.5,20219.0,147.2879,147.3844,147.2299,147.2782,20219.0
2024-02-07 09:40:00,152.52,152.52,152.11,152.11,47063.0,147.2975,147.2975,146.9016,146.9016,47063.0
2024-02-07 09:45:00,152.09,152.17,152.03,152.16,31679.0,146.8822,146.9595,146.8243,146.9498,31679.0
2024-02-07 09:50:00,152.22,152.23,152.08,152.09,13459.0,147.0078,147.0175,146.8726,146.8822,13459.0
2024-02-07 09:55:00,152.11,152.14,152.04,152.1,17318.0,146.9016,146.9305,146.834,146.8919,17318.0
2024-02-07 10:00:00,152.1,152.12,152.04,152.08,31089.0,146.8919,146.9112,146.834,146.8726,31089.0
2024-02-07 10:05:00,152.07,152.09,152.0,152.04,29143.0,146.8629,146.8822,146.7953,146.834,29143.0
2024-02-07 10:10:00,152.05,152.2,152.04,152.14,18760.0,146.8436,146.9885,146.834,146.9305,18760.0
2024-02-07 10:15:00,152.15,152.36,152.11,152.31,11938.0,146.9402,147.143,146.9016,147.0947,11938.0
2024-02-07 10:20:00,152.33,152.36,152.28,152.35,32577.0,147.114,147.143,147.0657,147.1333,32577.0
2024-02-07 10:25:00,152.36,152.5,152.31,152.5,16950.0,147.143,147.2782,147.0947,147.2782,16950.0
2024-02-07 10:30:00,152.51,152.52,152.4,152.45,13189.0,147.2879,147.2975,147.1816,147.2299,13189.0
2024-02-07 10:35:00,152.42,152.44,152.31,152.31,6798.0,147.2009,147.2203,147.0947,147.0947,6798.0
2024-02-07 10:40:00,152.35,152.4,152.31,152.36,16497.0,147.1333,147.1816,147.0947,147.143,16497.0
2024-02-07 10:45:00,152.37,152.45,152.32,152.42,24442.0,147.1527,147.2299,147.1044,147.2009,24442.0
2024-02-07 10:50:00,152.44,152.5,152.39,152.41,5874.0,147.2203,147.2782,147.172,147.1913,5874.0
2024-02-07 10:55:00,152.36,152.37,152.3,152.37,14411.0,147.143,147.1527,147.0851,147.1527,14411.0
2024-02-07 11:00:00,152.39,152.4,152.31,152.35,6192.0,147.172,147.1816,147.0947,147.1333,6192.0
2024-02-07 11:05:00,152.35,152.43,152.33,152.39,28815.0,147.1333,147.2106,147.114,147.172,28815.0
2024-02-07 11:10:00,152.42,152.42,152.28,152.32,8454.0,147.2009,147.2009,147.0657,147.1044,8454.0
2024-02-07 11:15:00,152.36,152.37,152.31,152.33,20399.0,147.143,147.1527,147.0947,147.114,20399.0
2024-02-07 11:20:00,152.34,152.34,152.25,152.25,6287.0,147.1237,147.1237,147.0368,147.0368,6287.0
2024-02-07 11:25:00,152.31,152.35,152.27,152.27,3667.0,147.0947,147.1333,147.0561,147.0561,3667.0
2024-02-07 11:30:00,152.32,152.36,152.3,152.31,11534.0,147.1044,147.143,147.0851,147.0947,11534.0
2024-02-07 11:35:00,152.3,152.37,152.27,152.36,6353.0,147.0851,147.1527,147.0561,147.143,6353.0
2024-02-07 11:40:00,152.36,152.38,152.32,152.38,6030.0,147.143,147.1623,147.1044,147.1623,6030.0
2024-02-07 11:45:00,152.39,152.39,152.27,152.31,54898.0,147.172,147.172,147.0561,147.0947,54898.0
2024-02-07 11:50:00,152.32,152.39,152.29,152.38,7210.0,147.1044,147.172,147.0754,147.1623,7210.0
2024-02-07 11:55:00,152.4,152.45,152.38,152.4,14041.0,147.1816,147.2299,147.1623,147.1816,14041.0
2024-02-07 12:00:00,152.41,152.43,152.37,152.4,4850.0,147.1913,147.2106,147.1527,147.1816,4850.0
2024-02-07 12:05:00,152.41,152.49,152.41,152.49,11681.0,147.1913,147.2686,147.1913,147.2686,11681.0
2024-02-07 12:10:00,152.44,152.46,152.37,152.45,5300.0,147.2203,147.2396,147.1527,147.2299,5300.0
2024-02-07 12:15:00,152.43,152.47,152.4,152.46,13873.0,147.2106,147.2492,147.1816,147.2396,13873.0
2024-02-07 12:20:00,152.45,152.45,152.35,152.39,7026.0,147.2299,147.2299,147.1333,147.172,7026.0
2024-02-07 12:25:00,152.37,152.4,152.35,152.38,9339.0,147.1527,147.1816,147.1333,147.1623,9339.0
2024-02-07 12:30:00,152.36,152.39,152.3,152.35,32019.0,147.143,147.172,147.0851,147.1333,32019.0
2024-02-07 12:35:00,152.34,152.39,152.33,152.36,13180.0,147.1237,147.172,147.114,147.143,13180.0
2024-02-07 12:40:00,152.35,152.38,152.31,152.38,5830.0,147.1333,147.1623,147.0947,147.1623,5830.0
2024-02-07 12:45:00,152.38,152.42,152.34,152.36,50925.0,147.1623,147.2009,147.1237,147.143,50925.0
2024-02-07 12:50:00,152.38,152.44,152.34,152.44,10374.0,147.1623,147.2203,147.1237,147.2203,10374.0
2024-02-07 12:55:00,152.45,152.46,152.42,152.46,10253.0,147.2299,147.2396,147.2009,147.2396,10253.0
2024-02-07 13:00:00,152.46,152.63,152.39,152.41,22146.0,147.2396,147.4038,147.172,147.1913,22146.0
2024-02-07 13:05:00,152.42,152.47,152.38,152.45,4867.0,147.2009,147.2492,147.1623,147.2299,4867.0
2024-02-07 13:10:00,152.51,152.6,152.51,152.56,9572.0,147.2879,147.3748,147.2879,147.3362,9572.0
2024-02-07 13:15:00,152.58,152.62,152.53,152.56,22787.0,147.3555,147.3941,147.3072,147.3362,22787.0
2024-02-07 13:20:00,152.56,152.59,152.53,152.57,7251.0,147.3362,147.3651,147.3072,147.3458,7251.0
2024-02-07 13:25:00,152.53,152.64,152.53,152.64,6049.0,147.3072,147.4134,147.3072,147.4134,6049.0
2024-02-07 13:30:00,152.66,152.7,152.58,152.58,7643.0,147.4327,147.4714,147.3555,147.3555,7643.0
2024-02-07 13:35:00,152.59,152.61,152.54,152.57,5941.0,147.3651,147.3844,147.3168,147.3458,5941.0
2024-02-07 13:40:00,152.58,152.58,152.45,152.48,17142.0,147.3555,147.3555,147.2299,147.2589,17142.0
2024-02-07 13:45:00,152.43,152.49,152.42,152.49,11612.0,147.2106,147.2686,147.2009,147.2686,11612.0
2024-02-07 13:50:00,152.5,152.55,152.47,152.52,9408.0,147.2782,147.3265,147.2492,147.2975,9408.0
2024-02-07 13:55:00,152.56,152.56,152.5,152.51,30035.0,147.3362,147.3362,147.2782,147.2879,30035.0
2024-02-07 14:00:00,152.53,152.57,152.51,152.55,7012.0,147.3072,147.3458,147.2879,147.3265,7012.0
2024-02-07 14:05:00,152.54,152.61,152.54,152.61,9566.0,147.3168,147.3844,147.3168,147.3844,9566.0
2024-02-07 14:10:00,152.62,152.62,152.58,152.58,12305.0,147.3941,147.3941,147.3555,147.3555,12305.0
2024-02-07 14:15:00,152.56,152.6,152.47,152.47,16498.0,147.3362,147.3748,147.2492,147.2492,16498.0
2024-02-07 14:20:00,152.5,152.54,152.48,152.53,12266.0,147.2782,147.3168,147.2589,147.3072,12266.0
2024-02-07 14:25:00,152.53,152.54,152.49,152.53,15516.0,147.3072,147.3168,147.2686,147.3072,15516.0
2024-02-07 14:30:00,152.54,152.56,152.49,152.52,15744.0,147.3168,147.3362,147.2686,147.2975,15744.0
2024-02-07 14:35:00,152.51,152.54,152.47,152.53,30884.0,147.2879,147.3168,147.2492,147.3072,30884.0
2024-02-07 14:40:00,152.53,152.57,152.53,152.56,64420.0,147.3072,147.3458,147.3072,147.3362,64420.0
2024-02-07 14:45:00,152.56,152.63,152.55,152.59,19171.0,147.3362,147.4038,147.3265,147.3651,19171.0
2024-02-07 14:50:00,152.59,152.6,152.57,152.6,17096.0,147.3651,147.3748,147.3458,147.3748,17096.0
2024-02-07 14:55:00,152.59,152.63,152.58,152.6,7027.0,147.3651,147.4038,147.3555,147.3748,7027.0
2024-02-07 15:00:00,152.59,152.64,152.55,152.6,30419.0,147.3651,147.4134,147.3265,147.3748,30419.0
2024-02-07 15:05:00,152.61,152.63,152.57,152.61,14477.0,147.3844,147.4038,147.3458,147.3844,14477.0
2024-02-07 15:10:00,152.61,152.64,152.55,152.56,8689.0,147.3844,147.4134,147.3265,147.3362,8689.0
2024-02-07 15:15:00,152.55,152.57,152.45,152.51,26769.0,147.3265,147.3458,147.2299,147.2879,26769.0
2024-02-07 15:20:00,152.51,152.52,152.48,152.51,32722.0,147.2879,147.2975,147.2589,147.2879,32722.0
2024-02-07 15:25:00,152.51,152.51,152.47,152.48,19487.0,147.2879,147.2879,147.2492,147.2589,19487.0
2024-02-07 15:30:00,152.48,152.52,152.46,152.52,24313.0,147.2589,147.2975,147.2396,147.2975,24313.0
2024-02-07 15:35:00,152.5,152.54,152.48,152.51,15836.0,147.2782,147.3168,147.2589,147.2879,15836.0
2024-02-07 15:40:00,152.5,152.53,152.38,152.42,19899.0,147.2782,147.3072,147.1623,147.2009,19899.0
2024-02-07 15:45:00,152.43,152.47,152.35,152.37,80724.0,147.2106,147.2492,147.1333,147.1527,80724.0
2024-02-07 15:50:00,152.36,152.38,152.3,152.31,26998.0,147.143,147.1623,147.0851,147.0947,26998.0
2024-02-07 15:55:00,152.31,152.45,152.3,152.43,47163.0,147.0947,147.2299,147.0851,147.2106,47163.0
2024-02-08 09:30:00,152.4,152.45,152.27,152.38,57688.0,147.1816,147.2299,147.0561,147.1623,57688.0
2024-02-08 09:35:00,152.38,152.38,152.3,152.34,3684.0,147.1623,147.1623,147.0851,147.1237,3684.0
2024-02-08 09:40:00,152.34,152.35,152.26,152.33,19973.0,147.1237,147.1333,147.0464,147.114,19973.0
2024-02-08 09:45:00,152.32,152.34,152.18,152.18,24451.0,147.1044,147.1237,146.9692,146.9692,24451.0
2024-02-08 09:50:00,152.18,152.24,152.18,152.24,21159.0,146.9692,147.0271,146.9692,147.0271,21159.0
2024-02-08 09:55:00,152.21,152.31,152.21,152.23,21183.0,146.9981,147.0947,146.9981,147.0175,21183.0
2024-02-08 10:00:00,152.23,152.37,152.23,152.36,20341.0,147.0175,147.1527,147.0175,147.143,20341.0
2024-02-08 10:05:00,152.34,152.46,152.34,152.39,29940.0,147.1237,147.2396,147.1237,147.172,29940.0
2024-02-08 10:10:00,152.39,152.39,152.27,152.27,41263.0,147.172,147.172,147.0561,147.0561,41263.0
2024-02-08 10:15:00,152.28,152.29,152.21,152.27,9721.0,147.0657,147.0754,146.9981,147.0561,9721.0
2024-02-08 10:20:00,152.28,152.3,152.2,152.24,8315.0,147.0657,147.0851,146.9885,147.0271,8315.0
2024-02-08 10:25:00,152.23,152.32,152.22,152.32,24586.0,147.0175,147.1044,147.0078,147.1044,24586.0
2024-02-08 10:30:00,152.3,152.34,152.27,152.27,18106.0,147.0851,147.1237,147.0561,147.0561,18106.0
2024-02-08 10:35:00,152.26,152.28,152.17,152.18,37212.0,147.0464,147.0657,146.9595,146.9692,37212.0
2024-02-08 10:40:00,152.19,152.19,152.04,152.08,28968.0,146.9788,146.9788,146.834,146.8726,28968.0
2024-02-08 10:45:00,152.09,152.12,152.07,152.09,11088.0,146.8822,146.9112,146.8629,146.8822,11088.0
2024-02-08 10:50:00,152.08,152.11,152.07,152.1,14330.0,146.8726,146.9016,146.8629,146.8919,14330.0
2024-02-08 10:55:00,152.11,152.15,152.09,152.14,111615.0,146.9016,146.9402,146.8822,146.9305,111615.0
2024-02-08 11:00:00,152.16,152.16,152.01,152.02,25987.0,146.9498,146.9498,146.805,146.8146,25987.0
2024-02-08 11:05:00,152.0,152.03,151.99,152.01,32402.0,146.7953,146.8243,146.7857,146.805,32402.0
2024-02-08 11:10:00,152.0,152.04,151.99,151.99,9239.0,146.7953,146.834,146.7857,146.7857,9239.0
2024-02-08 11:15:00,151.98,151.99,151.92,151.96,7891.0,146.776,146.7857,146.7181,146.7567,7891.0
2024-02-08 11:20:00,151.94,152.0,151.89,151.91,31767.0,146.7374,146.7953,146.6891,146.7084,31767.0
2024-02-08 11:25:00,151.92,151.92,151.81,151.82,11321.0,146.7181,146.7181,146.6118,146.6215,11321.0
2024-02-08 11:30:00,151.81,151.88,151.81,151.88,11393.0,146.6118,146.6794,146.6118,146.6794,11393.0
2024-02-08 11:35:00,151.89,151.91,151.83,151.91,28903.0,146.6891,146.7084,146.6311,146.7084,28903.0
2024-02-08 11:40:00,151.9,151.94,151.87,151.88,14117.0,146.6988,146.7374,146.6698,146.6794,14117.0
2024-02-08 11:45:00,151.86,151.91,151.85,151.89,11001.0,146.6601,146.7084,146.6505,146.6891,11001.0
2024-02-08 11:50:00,151.91,151.96,151.91,151.95,10490.0,146.7084,146.7567,146.7084,146.747,10490.0
2024-02-08 11:55:00,151.93,152.01,151.92,151.99,65968.0,146.7277,146.805,146.7181,146.7857,65968.0
2024-02-08 12:00:00,151.98,152.0,151.94,151.96,11119.0,146.776,146.7953,146.7374,146.7567,11119.0
2024-02-08 12:05:00,151.94,151.99,151.93,151.94,5820.0,146.7374,146.7857,146.7277,146.7374,5820.0
2024-02-08 12:10:00,151.95,152.0,151.94,152.0,17125.0,146.747,146.7953,146.7374,146.7953,17125.0
2024-02-08 12:15:00,151.99,152.01,151.96,152.01,26765.0,146.7857,146.805,146.7567,146.805,26765.0
2024-02-08 12:20:00,152.0,152.05,151.98,152.04,45089.0,146.7953,146.8436,146.776,146.834,45089.0
2024-02-08 12:25:00,152.03,152.09,152.02,152.06,12024.0,146.8243,146.8822,146.8146,146.8533,12024.0
2024-02-08 12:30:00,152.06,152.08,152.04,152.08,34688.0,146.8533,146.8726,146.834,146.8726,34688.0
2024-02-08 12:35:00,152.08,152.12,152.07,152.11,9864.0,146.8726,146.9112,146.8629,146.9016,9864.0
2024-02-08 12:40:00,152.1,152.11,152.07,152.08,9027.0,146.8919,146.9016,146.8629,146.8726,9027.0
2024-02-08 12:45:00,152.08,152.1,152.04,152.04,9571.0,146.8726,146.8919,146.834,146.834,9571.0
2024-02-08 12:50:00,152.04,152.08,152.03,152.07,8809.0,146.834,146.8726,146.8243,146.8629,8809.0
2024-02-08 12:55:00,152.06,152.09,152.03,152.06,38788.0,146.8533,146.8822,146.8243,146.8533,38788.0
2024-02-08 13:00:00,152.05,152.29,152.05,152.24,32822.0,146.8436,147.0754,146.8436,147.0271,32822.0
2024-02-08 13:05:00,152.23,152.24,152.14,152.16,17781.0,147.0175,147.0271,146.9305,146.9498,17781.0
2024-02-08 13:10:00,152.17,152.19,152.15,152.17,12264.0,146.9595,146.9788,146.9402,146.9595,12264.0
2024-02-08 13:15:00,152.17,152.19,152.12,152.13,105362.0,146.9595,146.9788,146.9112,146.9209,105362.0
2024-02-08 13:20:00,152.13,152.15,152.1,152.11,17672.0,146.9209,146.9402,146.8919,146.9016,17672.0
2024-02-08 13:25:00,152.12,152.14,152.08,152.14,15324.0,146.9112,146.9305,146.8726,146.9305,15324.0
2024-02-08 13:30:00,152.14,152.14,152.08,152.13,12459.0,146.9305,146.9305,146.8726,146.9209,12459.0
2024-02-08 13:35:00,152.14,152.21,152.13,152.2,9196.0,146.9305,146.9981,146.9209,146.9885,9196.0
2024-02-08 13:40:00,152.2,152.2,152.12,152.16,9408.0,146.9885,146.9885,146.9112,146.9498,9408.0
2024-02-08 13:45:00,152.17,152.22,152.16,152.19,7139.0,146.9595,147.0078,146.9498,146.9788,7139.0
2024-02-08 13:50:00,152.2,152.21,152.16,152.2,10260.0,146.9885,146.9981,146.9498,146.9885,10260.0
2024-02-08 13:55:00,152.2,152.26,152.19,152.26,10880.0,146.9885,147.0464,146.9788,147.0464,10880.0
2024-02-08 14:00:00,152.27,152.31,152.26,152.27,7320.0,147.0561,147.0947,147.0464,147.0561,7320.0
2024-02-08 14:05:00,152.26,152.31,152.24,152.3,4090.0,147.0464,147.0947,147.0271,147.0851,4090.0
2024-02-08 14:10:00,152.3,152.37,152.29,152.31,8633.0,147.0851,147.1527,147.0754,147.0947,8633.0
2024-02-08 14:15:00,152.29,152.35,152.29,152.31,126141.0,147.0754,147.1333,147.0754,147.0947,126141.0
2024-02-08 14:20:00,152.3,152.32,152.24,152.24,11433.0,147.0851,147.1044,147.0271,147.0271,11433.0
2024-02-08 14:25:00,152.24,152.32,152.24,152.28,9106.0,147.0271,147.1044,147.0271,147.0657,9106.0
2024-02-08 14:30:00,152.28,152.29,152.24,152.25,24953.0,147.0657,147.0754,147.0271,147.0368,24953.0
2024-02-08 14:35:00,152.24,152.29,152.19,152.28,7689.0,147.0271,147.0754,146.9788,147.0657,7689.0
2024-02-08 14:40:00,152.28,152.32,152.26,152.32,5122.0,147.0657,147.1044,147.0464,147.1044,5122.0
2024-02-08 14:45:00,152.32,152.37,152.31,152.33,18580.0,147.1044,147.1527,147.0947,147.114,18580.0
2024-02-08 14:50:00,152.34,152.39,152.33,152.37,8700.0,147.1237,147.172,147.114,147.1527,8700.0
2024-02-08 14:55:00,152.36,152.41,152.35,152.4,16684.0,147.143,147.1913,147.1333,147.1816,16684.0
2024-02-08 15:00:00,152.42,152.44,152.38,152.39,19722.0,147.2009,147.2203,147.1623,147.172,19722.0
2024-02-08 15:05:00,152.39,152.39,152.34,152.34,21687.0,147.172,147.172,147.1237,147.1237,21687.0
2024-02-08 15:10:00,152.34,152.41,152.34,152.39,6288.0,147.1237,147.1913,147.1237,147.172,6288.0
2024-02-08 15:15:00,152.39,152.44,152.38,152.42,11316.0,147.172,147.2203,147.1623,147.2009,11316.0
2024-02-08 15:20:00,152.42,152.45,152.41,152.43,17558.0,147.2009,147.2299,147.1913,147.2106,17558.0
2024-02-08 15:25:00,152.42,152.42,152.37,152.39,9063.0,147.2009,147.2009,147.1527,147.172,9063.0
2024-02-08 15:30:00,152.39,152.43,152.37,152.4,17102.0,147.172,147.2106,147.1527,147.1816,17102.0
2024-02-08 15:35:00,152.41,152.43,152.37,152.42,23831.0,147.1913,147.2106,147.1527,147.2009,23831.0
2024-02-08 15:40:00,152.41,152.46,152.4,152.4,19776.0,147.1913,147.2396,147.1816,147.1816,19776.0
2024-02-08 15:45:00,152.41,152.42,152.31,152.31,22028.0,147.1913,147.2009,147.0947,147.0947,22028.0
2024-02-08 15:50:00,152.33,152.34,152.25,152.27,32394.0,147.114,147.1237,147.0368,147.0561,32394.0
2024-02-08 15:55:00,152.27,152.52,152.26,152.45,38139.0,147.0561,147.2975,147.0464,147.2299,38139.0
2024-02-09 09:30:00,152.34,152.34,152.1,152.27,110099.0,147.1237,147.1237,146.8919,147.0561,110099.0
2024-02-09 09:35:00,152.28,152.41,152.26,152.33,7844.0,147.0657,147.1913,147.0464,147.114,7844.0
2024-02-09 09:40:00,152.33,152.41,152.31,152.34,8570.0,147.114,147.1913,147.0947,147.1237,8570.0
2024-02-09 09:45:00,152.35,152.36,152.25,152.27,21370.0,147.1333,147.143,147.0368,147.0561,21370.0
2024-02-09 09:50:00,152.27,152.29,152.12,152.21,9225.0,147.0561,147.0754,146.9112,146.9981,9225.0
2024-02-09 09:55:00,152.24,152.33,152.13,152.32,28330.0,147.0271,147.114,146.9209,147.1044,28330.0
2024-02-09 10:00:00,152.34,152.38,152.19,152.38,22176.0,147.1237,147.1623,146.9788,147.1623,22176.0
2024-02-09 10:05:00,152.36,152.39,152.33,152.38,31306.0,147.143,147.172,147.114,147.1623,31306.0
2024-02-09 10:10:00,152.35,152.42,152.3,152.33,25234.0,147.1333,147.2009,147.0851,147.114,25234.0
2024-02-09 10:15:00,152.32,152.32,152.12,152.12,12328.0,147.1044,147.1044,146.9112,146.9112,12328.0
2024-02-09 10:20:00,152.11,152.12,152.02,152.09,24293.0,146.9016,146.9112,146.8146,146.8822,24293.0
2024-02-09 10:25:00,152.07,152.15,152.05,152.15,21183.0,146.8629,146.9402,146.8436,146.9402,21183.0
2024-02-09 10:30:00,152.14,152.17,152.11,152.13,38793.0,146.9305,146.9595,146.9016,146.9209,38793.0
2024-02-09 10:35:00,152.14,152.17,152.11,152.13,28787.0,146.9305,146.9595,146.9016,146.9209,28787.0
2024-02-09 10:40:00,152.13,152.14,152.07,152.09,9728.0,146.9209,146.9305,146.8629,146.8822,9728.0
2024-02-09 10:45:00,152.11,152.12,152.07,152.08,11617.0,146.9016,146.9112,146.8629,146.8726,11617.0
2024-02-09 10:50:00,152.1,152.14,152.07,152.07,10974.0,146.8919,146.9305,146.8629,146.8629,10974.0
2024-02-09 10:55:00,152.09,152.11,152.05,152.11,13462.0,146.8822,146.9016,146.8436,146.9016,13462.0
2024-02-09 11:00:00,152.09,152.14,152.05,152.14,9936.0,146.8822,146.9305,146.8436,146.9305,9936.0
2024-02-09 11:05:00,152.14,152.14,152.04,152.09,22720.0,146.9305,146.9305,146.834,146.8822,22720.0
2024-02-09 11:10:00,152.09,152.13,152.06,152.06,24726.0,146.8822,146.9209,146.8533,146.8533,24726.0
2024-02-09 11:15:00,152.08,152.08,151.98,152.0,20721.0,146.8726,146.8726,146.776,146.7953,20721.0
2024-02-09 11:20:00,151.99,152.03,151.92,151.93,51939.0,146.7857,146.8243,146.7181,146.7277,51939.0
2024-02-09 11:25:00,151.92,151.97,151.89,151.96,9601.0,146.7181,146.7664,146.6891,146.7567,9601.0
2024-02-09 11:30:00,151.96,151.96,151.88,151.88,6843.0,146.7567,146.7567,146.6794,146.6794,6843.0
2024-02-09 11:35:00,151.86,151.86,151.76,151.79,8305.0,146.6601,146.6601,146.5635,146.5925,8305.0
2024-02-09 11:40:00,151.79,151.84,151.78,151.81,15056.0,146.5925,146.6408,146.5829,146.6118,15056.0
2024-02-09 11:45:00,151.81,151.85,151.8,151.85,6701.0,146.6118,146.6505,146.6022,146.6505,6701.0
2024-02-09 11:50:00,151.83,151.84,151.74,151.75,36442.0,146.6311,146.6408,146.5442,146.5539,36442.0
2024-02-09 11:55:00,151.77,151.83,151.77,151.81,14470.0,146.5732,146.6311,146.5732,146.6118,14470.0
2024-02-09 12:00:00,151.8,151.83,151.77,151.82,10902.0,146.6022,146.6311,146.5732,146.6215,10902.0
2024-02-09 12:05:00,151.83,151.88,151.79,151.85,25093.0,146.6311,146.6794,146.5925,146.6505,25093.0
2024-02-09 12:10:00,151.87,151.94,151.86,151.93,10279.0,146.6698,146.7374,146.6601,146.7277,10279.0
2024-02-09 12:15:00,151.93,151.95,151.88,151.89,23723.0,146.7277,146.747,146.6794,146.6891,23723.0
2024-02-09 12:20:00,151.88,151.95,151.87,151.95,8935.0,146.6794,146.747,146.6698,146.747,8935.0
2024-02-09 12:25:00,151.96,152.04,151.95,152.04,5876.0,146.7567,146.834,146.747,146.834,5876.0
2024-02-09 12:30:00,152.05,152.09,152.0,152.02,92736.0,146.8436,146.8822,146.7953,146.8146,92736.0
2024-02-09 12:35:00,152.02,152.04,151.93,151.97,11955.0,146.8146,146.834,146.7277,146.7664,11955.0
2024-02-09 12:40:00,151.98,152.04,151.97,152.04,9631.0,146.776,146.834,146.7664,146.834,9631.0
2024-02-09 12:45:00,152.05,152.06,152.0,152.04,5153.0,146.8436,146.8533,146.7953,146.834,5153.0
2024-02-09 12:50:00,152.05,152.05,152.0,152.05,7314.0,146.8436,146.8436,146.7953,146.8436,7314.0
2024-02-09 12:55:00,152.05,152.09,152.03,152.09,7207.0,146.8436,146.8822,146.8243,146.8822,7207.0
2024-02-09 13:00:00,152.09,152.11,152.05,152.09,15250.0,146.8822,146.9016,146.8436,146.8822,15250.0
2024-02-09 13:05:00,152.09,152.1,152.02,152.06,10831.0,146.8822,146.8919,146.8146,146.8533,10831.0
2024-02-09 13:10:00,152.07,152.11,152.07,152.09,5592.0,146.8629,146.9016,146.8629,146.8822,5592.0
2024-02-09 13:15:00,152.09,152.11,152.05,152.1,11100.0,146.8822,146.9016,146.8436,146.8919,11100.0
2024-02-09 13:20:00,152.12,152.18,152.12,152.18,19785.0,146.9112,146.9692,146.9112,146.9692,19785.0
2024-02-09 13:25:00,152.19,152.23,152.15,152.21,25036.0,146.9788,147.0175,146.9402,146.9981,25036.0
2024-02-09 13:30:00,152.21,152.26,152.2,152.24,16671.0,146.9981,147.0464,146.9885,147.0271,16671.0
2024-02-09 13:35:00,152.24,152.24,152.18,152.19,9967.0,147.0271,147.0271,146.9692,146.9788,9967.0
2024-02-09 13:40:00,152.2,152.2,152.15,152.18,47268.0,146.9885,146.9885,146.9402,146.9692,47268.0
2024-02-09 13:45:00,152.18,152.23,152.18,152.21,15255.0,146.9692,147.0175,146.9692,146.9981,15255.0
2024-02-09 13:50:00,152.19,152.21,152.15,152.17,47765.0,146.9788,146.9981,146.9402,146.9595,47765.0
2024-02-09 13:55:00,152.16,152.22,152.15,152.2,5104.0,146.9498,147.0078,146.9402,146.9885,5104.0
2024-02-09 14:00:00,152.2,152.27,152.19,152.27,11043.0,146.9885,147.0561,146.9788,147.0561,11043.0
2024-02-09 14:05:00,152.26,152.27,152.2,152.25,15205.0,147.0464,147.0561,146.9885,147.0368,15205.0
2024-02-09 14:10:00,152.25,152.29,152.24,152.29,12401.0,147.0368,147.0754,147.0271,147.0754,12401.0
2024-02-09 14:15:00,152.28,152.3,152.23,152.27,18723.0,147.0657,147.0851,147.0175,147.0561,18723.0
2024-02-09 14:20:00,152.28,152.3,152.25,152.26,70319.0,147.0657,147.0851,147.0368,147.0464,70319.0
2024-02-09 14:25:00,152.26,152.3,152.24,152.28,35619.0,147.0464,147.0851,147.0271,147.0657,35619.0
2024-02-09 14:30:00,152.27,152.31,152.25,152.29,33941.0,147.0561,147.0947,147.0368,147.0754,33941.0
2024-02-09 14:35:00,152.29,152.34,152.27,152.33,24113.0,147.0754,147.1237,147.0561,147.114,24113.0
2024-02-09 14:40:00,152.33,152.42,152.32,152.41,33255.0,147.114,147.2009,147.1044,147.1913,33255.0
2024-02-09 14:45:00,152.41,152.43,152.35,152.36,30359.0,147.1913,147.2106,147.1333,147.143,30359.0
2024-02-09 14:50:00,152.35,152.36,152.31,152.32,18234.0,147.1333,147.143,147.0947,147.1044,18234.0
2024-02-09 14:55:00,152.32,152.32,152.28,152.29,17924.0,147.1044,147.1044,147.0657,147.0754,17924.0
2024-02-09 15:00:00,152.3,152.3,152.19,152.23,29610.0,147.0851,147.0851,146.9788,147.0175,29610.0
2024-02-09 15:05:00,152.23,152.28,152.2,152.28,43098.0,147.0175,147.0657,146.9885,147.0657,43098.0
2024-02-09 15:10:00,152.28,152.33,152.26,152.31,39386.0,147.0657,147.114,147.0464,147.0947,39386.0
2024-02-09 15:15:00,152.3,152.36,152.3,152.34,24680.0,147.0851,147.143,147.0851,147.1237,24680.0
2024-02-09 15:20:00,152.33,152.35,152.3,152.33,25782.0,147.114,147.1333,147.0851,147.114,25782.0
2024-02-09 15:25:00,152.35,152.35,152.31,152.33,52972.0,147.1333,147.1333,147.0947,147.114,52972.0
2024-02-09 15:30:00,152.35,152.35,152.26,152.27,22813.0,147.1333,147.1333,147.0464,147.0561,22813.0
2024-02-09 15:35:00,152.26,152.3,152.25,152.25,8308.0,147.0464,147.0851,147.0368,147.0368,8308.0
2024-02-09 15:40:00,152.27,152.29,152.17,152.17,23797.0,147.0561,147.0754,146.9595,146.9595,23797.0
2024-02-09 15:45:00,152.16,152.21,152.14,152.18,24363.0,146.9498,146.9981,146.9305,146.9692,24363.0
2024-02-09 15:50:00,152.17,152.31,152.17,152.31,48023.0,146.9595,147.0947,146.9595,147.0947,48023.0
2024-02-09 15:55:00,152.31,152.42,152.31,152.41,30663.0,147.0947,147.2009,147.0947,147.1913,30663.0
2024-02-12 09:30:00,152.48,152.75,152.3,152.42,76845.0,147.2589,147.5196,147.0851,147.2009,76845.0
2024-02-12 09:35:00,152.43,152.56,152.4,152.56,32896.0,147.2106,147.3362,147.1816,147.3362,32896.0
2024-02-12 09:40:00,152.56,152.68,152.54,152.66,15276.0,147.3362,147.452,147.3168,147.4327,15276.0
2024-02-12 09:45:00,152.63,152.8,152.63,152.79,17015.0,147.4038,147.5679,147.4038,147.5583,17015.0
2024-02-12 09:50:00,152.79,152.83,152.75,152.81,20592.0,147.5583,147.5969,147.5196,147.5776,20592.0
2024-02-12 09:55:00,152.8,152.81,152.76,152.77,16343.0,147.5679,147.5776,147.5293,147.539,16343.0
2024-02-12 10:00:00,152.78,152.78,152.73,152.75,20901.0,147.5486,147.5486,147.5003,147.5196,20901.0
2024-02-12 10:05:00,152.74,152.77,152.69,152.74,8088.0,147.51,147.539,147.4617,147.51,8088.0
2024-02-12 10:10:00,152.74,152.74,152.64,152.66,19784.0,147.51,147.51,147.4134,147.4327,19784.0
2024-02-12 10:15:00,152.66,152.72,152.63,152.71,14221.0,147.4327,147.4907,147.4038,147.481,14221.0
2024-02-12 10:20:00,152.7,152.75,152.68,152.73,24883.0,147.4714,147.5196,147.452,147.5003,24883.0
2024-02-12 10:25:00,152.72,152.76,152.71,152.74,26416.0,147.4907,147.5293,147.481,147.51,26416.0
2024-02-12 10:30:00,152.74,152.8,152.71,152.72,23951.0,147.51,147.5679,147.481,147.4907,23951.0
2024-02-12 10:35:00,152.73,152.74,152.65,152.67,17414.0,147.5003,147.51,147.4231,147.4424,17414.0
2024-02-12 10:40:00,152.69,152.72,152.61,152.71,9217.0,147.4617,147.4907,147.3844,147.481,9217.0
2024-02-12 10:45:00,152.7,152.76,152.68,152.75,17658.0,147.4714,147.5293,147.452,147.5196,17658.0
2024-02-12 10:50:00,152.75,152.8,152.74,152.79,15492.0,147.5196,147.5679,147.51,147.5583,15492.0
2024-02-12 10:55:00,152.8,152.82,152.75,152.77,27666.0,147.5679,147.5873,147.5196,147.539,27666.0
2024-02-12 11:00:00,152.78,152.87,152.76,152.86,16414.0,147.5486,147.6355,147.5293,147.6259,16414.0
2024-02-12 11:05:00,152.87,152.98,152.87,152.97,8035.0,147.6355,147.7418,147.6355,147.7321,8035.0
2024-02-12 11:10:00,152.98,153.0,152.94,152.99,9291.0,147.7418,147.7611,147.7031,147.7514,9291.0
2024-02-12 11:15:00,152.98,153.08,152.97,153.06,18219.0,147.7418,147.8383,147.7321,147.819,18219.0
2024-02-12 11:20:00,153.06,153.17,153.06,153.15,20375.0,147.819,147.9253,147.819,147.906,20375.0
2024-02-12 11:25:00,153.15,153.21,153.13,153.2,22496.0,147.906,147.9639,147.8866,147.9542,22496.0
2024-02-12 11:30:00,153.21,153.38,153.2,153.34,27787.0,147.9639,148.1281,147.9542,148.0894,27787.0
2024-02-12 11:35:00,153.34,153.35,153.27,153.29,26505.0,148.0894,148.0991,148.0218,148.0412,26505.0
2024-02-12 11:40:00,153.28,153.32,153.28,153.32,9289.0,148.0315,148.0701,148.0315,148.0701,9289.0
2024-02-12 11:45:00,153.31,153.34,153.29,153.33,18783.0,148.0605,148.0894,148.0412,148.0798,18783.0
2024-02-12 11:50:00,153.33,153.38,153.32,153.37,18023.0,148.0798,148.1281,148.0701,148.1184,18023.0
2024-02-12 11:55:00,153.36,153.38,153.33,153.35,10131.0,148.1088,148.1281,148.0798,148.0991,10131.0
2024-02-12 12:00:00,153.34,153.34,153.27,153.34,14343.0,148.0894,148.0894,148.0218,148.0894,14343.0
2024-02-12 12:05:00,153.33,153.43,153.33,153.37,11615.0,148.0798,148.1764,148.0798,148.1184,11615.0
2024-02-12 12:10:00,153.4,153.41,153.37,153.37,5865.0,148.1474,148.157,148.1184,148.1184,5865.0
2024-02-12 12:15:00,153.36,153.46,153.35,153.45,13465.0,148.1088,148.2053,148.0991,148.1957,13465.0
2024-02-12 12:20:00,153.44,153.45,153.38,153.42,12562.0,148.186,148.1957,148.1281,148.1667,12562.0
2024-02-12 12:25:00,153.41,153.44,153.37,153.43,17759.0,148.157,148.186,148.1184,148.1764,17759.0
2024-02-12 12:30:00,153.41,153.42,153.35,153.4,11390.0,148.157,148.1667,148.0991,148.1474,11390.0
2024-02-12 12:35:00,153.38,153.39,153.34,153.36,9759.0,148.1281,148.1377,148.0894,148.1088,9759.0
2024-02-12 12:40:00,153.34,153.38,153.32,153.37,29799.0,148.0894,148.1281,148.0701,148.1184,29799.0
2024-02-12 12:45:00,153.37,153.41,153.33,153.41,6976.0,148.1184,148.157,148.0798,148.157,6976.0
2024-02-12 12:50:00,153.4,153.44,153.38,153.43,5368.0,148.1474,148.186,148.1281,148.1764,5368.0
2024-02-12 12:55:00,153.43,153.46,153.41,153.46,6702.0,148.1764,148.2053,148.157,148.2053,6702.0
2024-02-12 13:00:00,153.46,153.51,153.44,153.49,6743.0,148.2053,148.2536,148.186,148.2343,6743.0
2024-02-12 13:05:00,153.5,153.52,153.47,153.51,7338.0,148.244,148.2633,148.215,148.2536,7338.0
2024-02-12 13:10:00,153.53,153.55,153.52,153.54,7187.0,148.2729,148.2923,148.2633,148.2826,7187.0
2024-02-12 13:15:00,153.53,153.6,153.53,153.6,17661.0,148.2729,148.3405,148.2729,148.3405,17661.0
2024-02-12 13:20:00,153.6,153.61,153.54,153.55,9701.0,148.3405,148.3502,148.2826,148.2923,9701.0
2024-02-12 13:25:00,153.53,153.54,153.43,153.48,15187.0,148.2729,148.2826,148.1764,148.2247,15187.0
2024-02-12 13:30:00,153.46,153.57,153.46,153.54,11712.0,148.2053,148.3116,148.2053,148.2826,11712.0
2024-02-12 13:35:00,153.54,153.59,153.47,153.48,8375.0,148.2826,148.3309,148.215,148.2247,8375.0
2024-02-12 13:40:00,153.49,153.52,153.44,153.45,15611.0,148.2343,148.2633,148.186,148.1957,15611.0
2024-02-12 13:45:00,153.45,153.54,153.45,153.53,11764.0,148.1957,148.2826,148.1957,148.2729,11764.0
2024-02-12 13:50:00,153.52,153.58,153.52,153.57,9949.0,148.2633,148.3212,148.2633,148.3116,9949.0
2024-02-12 13:55:00,153.57,153.58,153.53,153.53,12155.0,148.3116,148.3212,148.2729,148.2729,12155.0
2024-02-12 14:00:00,153.52,153.57,153.51,153.55,14193.0,148.2633,148.3116,148.2536,148.2923,14193.0
2024-02-12 14:05:00,153.56,153.59,153.53,153.54,7218.0,148.3019,148.3309,148.2729,148.2826,7218.0
2024-02-12 14:10:00,153.53,153.56,153.51,153.53,6455.0,148.2729,148.3019,148.2536,148.2729,6455.0
2024-02-12 14:15:00,153.53,153.54,153.23,153.23,53581.0,148.2729,148.2826,147.9832,147.9832,53581.0
2024-02-12 14:20:00,153.2,153.35,153.16,153.28,55190.0,147.9542,148.0991,147.9156,148.0315,55190.0
2024-02-12 14:25:00,153.3,153.31,153.23,153.27,11098.0,148.0508,148.0605,147.9832,148.0218,11098.0
2024-02-12 14:30:00,153.27,153.33,153.23,153.27,9758.0,148.0218,148.0798,147.9832,148.0218,9758.0
2024-02-12 14:35:00,153.28,153.32,153.25,153.28,6212.0,148.0315,148.0701,148.0025,148.0315,6212.0
2024-02-12 14:40:00,153.28,153.33,153.25,153.3,20649.0,148.0315,148.0798,148.0025,148.0508,20649.0
2024-02-12 14:45:00,153.29,153.3,153.2,153.21,16866.0,148.0412,148.0508,147.9542,147.9639,16866.0
2024-02-12 14:50:00,153.2,153.22,153.15,153.22,13842.0,147.9542,147.9736,147.906,147.9736,13842.0
2024-02-12 14:55:00,153.21,153.27,153.19,153.24,19576.0,147.9639,148.0218,147.9446,147.9929,19576.0
2024-02-12 15:00:00,153.23,153.31,153.22,153.26,44355.0,147.9832,148.0605,147.9736,148.0122,44355.0
2024-02-12 15:05:00,153.26,153.3,153.21,153.24,23034.0,148.0122,148.0508,147.9639,147.9929,23034.0
2024-02-12 15:10:00,153.23,153.26,153.21,153.24,8564.0,147.9832,148.0122,147.9639,147.9929,8564.0
2024-02-12 15:15:00,153.23,153.23,153.18,153.21,13129.0,147.9832,147.9832,147.9349,147.9639,13129.0
2024-02-12 15:20:00,153.21,153.21,153.14,153.14,67572.0,147.9639,147.9639,147.8963,147.8963,67572.0
2024-02-12 15:25:00,153.13,153.18,153.12,153.14,36441.0,147.8866,147.9349,147.877,147.8963,36441.0
2024-02-12 15:30:00,153.14,153.18,153.1,153.17,25089.0,147.8963,147.9349,147.8577,147.9253,25089.0
2024-02-12 15:35:00,153.18,153.24,153.16,153.22,20657.0,147.9349,147.9929,147.9156,147.9736,20657.0
2024-02-12 15:40:00,153.22,153.29,153.18,153.29,16698.0,147.9736,148.0412,147.9349,148.0412,16698.0
2024-02-12 15:45:00,153.26,153.31,153.24,153.26,15263.0,148.0122,148.0605,147.9929,148.0122,15263.0
2024-02-12 15:50:00,153.27,153.32,153.21,153.24,19501.0,148.0218,148.0701,147.9639,147.9929,19501.0
2024-02-12 15:55:00,153.22,153.28,153.16,153.27,49872.0,147.9736,148.0315,147.9156,148.0218,49872.0
2024-02-13 09:30:00,152.14,152.37,152.07,152.35,71918.0,146.9305,147.1527,146.8629,147.1333,71918.0
2024-02-13 09:35:00,152.37,152.5,151.97,151.98,63992.0,147.1527,147.2782,146.7664,146.776,63992.0
2024-02-13 09:40:00,152.0,152.04,151.81,151.85,18509.0,146.7953,146.834,146.6118,146.6505,18509.0
2024-02-13 09:45:00,151.83,151.89,151.58,151.59,27720.0,146.6311,146.6891,146.3897,146.3994,27720.0
2024-02-13 09:50:00,151.59,151.65,151.41,151.44,16506.0,146.3994,146.4573,146.2255,146.2545,16506.0
2024-02-13 09:55:00,151.46,151.47,151.19,151.2,12427.0,146.2738,146.2835,146.0131,146.0227,12427.0
2024-02-13 10:00:00,151.18,151.37,151.16,151.29,13579.0,146.0034,146.1869,145.9841,146.1096,13579.0
2024-02-13 10:05:00,151.3,151.32,151.14,151.2,19449.0,146.1193,146.1386,145.9648,146.0227,19449.0
2024-02-13 10:10:00,151.21,151.27,151.14,151.21,20893.0,146.0324,146.0903,145.9648,146.0324,20893.0
2024-02-13 10:15:00,151.21,151.22,151.09,151.13,24708.0,146.0324,146.042,145.9165,145.9551,24708.0
2024-02-13 10:20:00,151.16,151.16,151.03,151.06,26292.0,145.9841,145.9841,145.8585,145.8875,26292.0
2024-02-13 10:25:00,151.08,151.24,151.08,151.17,13430.0,145.9068,146.0614,145.9068,145.9937,13430.0
2024-02-13 10:30:00,151.14,151.21,151.03,151.06,114191.0,145.9648,146.0324,145.8585,145.8875,114191.0
2024-02-13 10:35:00,151.05,151.06,150.91,150.98,86870.0,145.8779,145.8875,145.7427,145.8103,86870.0
2024-02-13 10:40:00,150.97,150.97,150.86,150.91,64978.0,145.8006,145.8006,145.6944,145.7427,64978.0
2024-02-13 10:45:00,150.91,150.94,150.85,150.93,177907.0,145.7427,145.7716,145.6847,145.762,177907.0
2024-02-13 10:50:00,150.94,151.01,150.91,151.01,57616.0,145.7716,145.8392,145.7427,145.8392,57616.0
2024-02-13 10:55:00,151.0,151.01,150.88,150.91,84558.0,145.8296,145.8392,145.7137,145.7427,84558.0
2024-02-13 11:00:00,150.92,151.01,150.87,150.97,128916.0,145.7523,145.8392,145.704,145.8006,128916.0
2024-02-13 11:05:00,150.97,151.06,150.92,151.05,98667.0,145.8006,145.8875,145.7523,145.8779,98667.0
2024-02-13 11:10:00,151.05,151.11,150.94,151.09,508238.0,145.8779,145.9358,145.7716,145.9165,508238.0
2024-02-13 11:15:00,151.14,151.23,151.14,151.22,12577.0,145.9648,146.0517,145.9648,146.042,12577.0
2024-02-13 11:20:00,151.22,151.39,151.22,151.37,18104.0,146.042,146.2062,146.042,146.1869,18104.0
2024-02-13 11:25:00,151.38,151.41,151.32,151.34,6500.0,146.1966,146.2255,146.1386,146.1579,6500.0
2024-02-13 11:30:00,151.34,151.43,151.3,151.4,53820.0,146.1579,146.2448,146.1193,146.2159,53820.0
2024-02-13 11:35:00,151.4,151.42,151.34,151.42,14849.0,146.2159,146.2352,146.1579,146.2352,14849.0
2024-02-13 11:40:00,151.42,151.46,151.37,151.4,16691.0,146.2352,146.2738,146.1869,146.2159,16691.0
2024-02-13 11:45:00,151.39,151.42,151.37,151.4,30318.0,146.2062,146.2352,146.1869,146.2159,30318.0
2024-02-13 11:50:00,151.4,151.4,151.29,151.3,10229.0,146.2159,146.2159,146.1096,146.1193,10229.0
2024-02-13 11:55:00,151.32,151.37,151.28,151.36,6425.0,146.1386,146.1869,146.1,146.1772,6425.0
2024-02-13 12:00:00,151.35,151.38,151.31,151.37,16627.0,146.1676,146.1966,146.129,146.1869,16627.0
2024-02-13 12:05:00,151.35,151.36,151.29,151.35,5438.0,146.1676,146.1772,146.1096,146.1676,5438.0
2024-02-13 12:10:00,151.34,151.42,151.29,151.42,9186.0,146.1579,146.2352,146.1096,146.2352,9186.0
2024-02-13 12:15:00,151.42,151.43,151.32,151.33,8424.0,146.2352,146.2448,146.1386,146.1483,8424.0
2024-02-13 12:20:00,151.34,151.38,151.31,151.34,12417.0,146.1579,146.1966,146.129,146.1579,12417.0
2024-02-13 12:25:00,151.33,151.33,151.26,151.28,8759.0,146.1483,146.1483,146.0807,146.1,8759.0
2024-02-13 12:30:00,151.28,151.38,151.24,151.38,24036.0,146.1,146.1966,146.0614,146.1966,24036.0
2024-02-13 12:35:00,151.39,151.43,151.35,151.43,4014.0,146.2062,146.2448,146.1676,146.2448,4014.0
2024-02-13 12:40:00,151.46,151.46,151.4,151.44,4433.0,146.2738,146.2738,146.2159,146.2545,4433.0
2024-02-13 12:45:00,151.44,151.44,151.34,151.36,9423.0,146.2545,146.2545,146.1579,146.1772,9423.0
2024-02-13 12:50:00,151.36,151.4,151.28,151.3,16820.0,146.1772,146.2159,146.1,146.1193,16820.0
2024-02-13 12:55:00,151.28,151.31,151.23,151.29,10268.0,146.1,146.129,146.0517,146.1096,10268.0
2024-02-13 13:00:00,151.26,151.28,151.16,151.17,7936.0,146.0807,146.1,145.9841,145.9937,7936.0
2024-02-13 13:05:00,151.19,151.19,151.12,151.13,7024.0,146.0131,146.0131,145.9455,145.9551,7024.0
2024-02-13 13:10:00,151.1,151.15,151.08,151.15,13270.0,145.9261,145.9744,145.9068,145.9744,13270.0
2024-02-13 13:15:00,151.14,151.16,151.11,151.16,12577.0,145.9648,145.9841,145.9358,145.9841,12577.0
2024-02-13 13:20:00,151.16,151.16,151.08,151.08,16301.0,145.9841,145.9841,145.9068,145.9068,16301.0
2024-02-13 13:25:00,151.11,151.14,151.09,151.14,4450.0,145.9358,145.9648,145.9165,145.9648,4450.0
2024-02-13 13:30:00,151.14,151.14,151.06,151.06,10446.0,145.9648,145.9648,145.8875,145.8875,10446.0
2024-02-13 13:35:00,151.06,151.08,150.99,151.01,9345.0,145.8875,145.9068,145.8199,145.8392,9345.0
2024-02-13 13:40:00,151.01,151.01,150.94,150.98,7201.0,145.8392,145.8392,145.7716,145.8103,7201.0
2024-02-13 13:45:00,150.97,151.01,150.95,150.96,14575.0,145.8006,145.8392,145.7813,145.7909,14575.0
2024-02-13 13:50:00,150.95,150.96,150.9,150.92,20436.0,145.7813,145.7909,145.733,145.7523,20436.0
2024-02-13 13:55:00,150.92,150.96,150.89,150.96,8329.0,145.7523,145.7909,145.7233,145.7909,8329.0
2024-02-13 14:00:00,150.94,150.95,150.79,150.8,19964.0,145.7716,145.7813,145.6268,145.6364,19964.0
2024-02-13 14:05:00,150.83,150.85,150.75,150.76,16701.0,145.6654,145.6847,145.5881,145.5978,16701.0
2024-02-13 14:10:00,150.77,150.77,150.61,150.64,23894.0,145.6074,145.6074,145.4529,145.4819,23894.0
2024-02-13 14:15:00,150.64,150.65,150.53,150.58,20942.0,145.4819,145.4916,145.3757,145.424,20942.0
2024-02-13 14:20:00,150.6,150.64,150.52,150.53,58896.0,145.4433,145.4819,145.366,145.3757,58896.0
2024-02-13 14:25:00,150.53,150.56,150.47,150.53,14383.0,145.3757,145.4046,145.3177,145.3757,14383.0
2024-02-13 14:30:00,150.51,150.68,150.5,150.66,585219.0,145.3563,145.5205,145.3467,145.5012,585219.0
2024-02-13 14:35:00,150.67,150.71,150.62,150.69,15705.0,145.5109,145.5495,145.4626,145.5302,15705.0
2024-02-13 14:40:00,150.7,150.73,150.56,150.57,22159.0,145.5398,145.5688,145.4046,145.4143,22159.0
2024-02-13 14:45:00,150.55,150.6,150.38,150.38,19602.0,145.395,145.4433,145.2308,145.2308,19602.0
2024-02-13 14:50:00,150.39,150.41,150.26,150.32,21315.0,145.2405,145.2598,145.1149,145.1729,21315.0
2024-02-13 14:55:00,150.28,150.37,150.26,150.35,18309.0,145.1342,145.2211,145.1149,145.2018,18309.0
2024-02-13 15:00:00,150.35,150.37,150.23,150.25,44533.0,145.2018,145.2211,145.0859,145.1053,44533.0
2024-02-13 15:05:00,150.26,150.33,150.26,150.3,70511.0,145.1149,145.1825,145.1149,145.1535,70511.0
2024-02-13 15:10:00,150.31,150.38,150.3,150.35,27381.0,145.1632,145.2308,145.1535,145.2018,27381.0
2024-02-13 15:15:00,150.35,150.35,150.28,150.29,36201.0,145.2018,145.2018,145.1342,145.1439,36201.0
2024-02-13 15:20:00,150.31,150.32,150.24,150.29,51528.0,145.1632,145.1729,145.0956,145.1439,51528.0
2024-02-13 15:25:00,150.29,150.42,150.24,150.42,34575.0,145.1439,145.2694,145.0956,145.2694,34575.0
2024-02-13 15:30:00,150.41,150.6,150.37,150.59,85244.0,145.2598,145.4433,145.2211,145.4336,85244.0
2024-02-13 15:35:00,150.59,150.64,150.55,150.61,26457.0,145.4336,145.4819,145.395,145.4529,26457.0
2024-02-13 15:40:00,150.6,150.81,150.59,150.8,26361.0,145.4433,145.6461,145.4336,145.6364,26361.0
2024-02-13 15:45:00,150.8,150.9,150.79,150.9,46338.0,145.6364,145.733,145.6268,145.733,46338.0
2024-02-13 15:50:00,150.91,150.98,150.8,150.96,67081.0,145.7427,145.8103,145.6364,145.7909,67081.0
2024-02-13 15:55:00,150.96,151.28,150.96,151.27,63280.0,145.7909,146.1,145.7909,146.0903,63280.0
2024-02-14 09:30:00,151.91,152.03,151.7,151.79,85547.0,146.7084,146.8243,146.5056,146.5925,85547.0
2024-02-14 09:35:00,151.85,151.85,151.59,151.69,63831.0,146.6505,146.6505,146.3994,146.4959,63831.0
2024-02-14 09:40:00,151.68,151.97,151.65,151.9,19955.0,146.4863,146.7664,146.4573,146.6988,19955.0
2024-02-14 09:45:00,151.91,151.91,151.75,151.79,23780.0,146.7084,146.7084,146.5539,146.5925,23780.0
2024-02-14 09:50:00,151.79,151.98,151.79,151.96,29954.0,146.5925,146.776,146.5925,146.7567,29954.0
2024-02-14 09:55:00,151.96,151.97,151.82,151.85,15612.0,146.7567,146.7664,146.6215,146.6505,15612.0
2024-02-14 10:00:00,151.86,151.91,151.79,151.89,16585.0,146.6601,146.7084,146.5925,146.6891,16585.0
2024-02-14 10:05:00,151.86,151.93,151.75,151.8,26689.0,146.6601,146.7277,146.5539,146.6022,26689.0
2024-02-14 10:10:00,151.83,151.85,151.79,151.81,11513.0,146.6311,146.6505,146.5925,146.6118,11513.0
2024-02-14 10:15:00,151.83,151.9,151.77,151.89,18668.0,146.6311,146.6988,146.5732,146.6891,18668.0
2024-02-14 10:20:00,151.92,152.06,151.89,152.05,15495.0,146.7181,146.8533,146.6891,146.8436,15495.0
2024-02-14 10:25:00,152.05,152.12,151.98,151.98,8539.0,146.8436,146.9112,146.776,146.776,8539.0
2024-02-14 10:30:00,152.0,152.07,151.93,152.03,8386.0,146.7953,146.8629,146.7277,146.8243,8386.0
2024-02-14 10:35:00,152.03,152.04,151.92,151.93,11008.0,146.8243,146.834,146.7181,146.7277,11008.0
2024-02-14 10:40:00,151.94,151.94,151.78,151.85,14625.0,146.7374,146.7374,146.5829,146.6505,14625.0
2024-02-14 10:45:00,151.85,151.89,151.81,151.86,18684.0,146.6505,146.6891,146.6118,146.6601,18684.0
2024-02-14 10:50:00,151.87,151.88,151.67,151.72,12726.0,146.6698,146.6794,146.4766,146.5249,12726.0
2024-02-14 10:55:00,151.71,151.77,151.68,151.7,8257.0,146.5153,146.5732,146.4863,146.5056,8257.0
2024-02-14 11:00:00,151.71,151.71,151.53,151.55,27315.0,146.5153,146.5153,146.3414,146.3607,27315.0
2024-02-14 11:05:00,151.59,151.7,151.59,151.65,12791.0,146.3994,146.5056,146.3994,146.4573,12791.0
2024-02-14 11:10:00,151.66,151.79,151.66,151.72,7138.0,146.467,146.5925,146.467,146.5249,7138.0
2024-02-14 11:15:00,151.72,151.77,151.68,151.74,23655.0,146.5249,146.5732,146.4863,146.5442,23655.0
2024-02-14 11:20:00,151.73,151.81,151.65,151.8,18364.0,146.5346,146.6118,146.4573,146.6022,18364.0
2024-02-14 11:25:00,151.81,151.83,151.76,151.78,4938.0,146.6118,146.6311,146.5635,146.5829,4938.0
2024-02-14 11:30:00,151.79,151.82,151.75,151.78,12673.0,146.5925,146.6215,146.5539,146.5829,12673.0
2024-02-14 11:35:00,151.77,151.81,151.76,151.77,16128.0,146.5732,146.6118,146.5635,146.5732,16128.0
2024-02-14 11:40:00,151.77,151.79,151.6,151.63,9798.0,146.5732,146.5925,146.409,146.438,9798.0
2024-02-14 11:45:00,151.65,151.73,151.63,151.7,4152.0,146.4573,146.5346,146.438,146.5056,4152.0
2024-02-14 11:50:00,151.72,151.78,151.66,151.74,31025.0,146.5249,146.5829,146.467,146.5442,31025.0
2024-02-14 11:55:00,151.72,151.72,151.55,151.55,23289.0,146.5249,146.5249,146.3607,146.3607,23289.0
2024-02-14 12:00:00,151.56,151.56,151.38,151.38,16557.0,146.3704,146.3704,146.1966,146.1966,16557.0
2024-02-14 12:05:00,151.37,151.4,151.27,151.4,11216.0,146.1869,146.2159,146.0903,146.2159,11216.0
2024-02-14 12:10:00,151.45,151.5,151.43,151.49,9047.0,146.2642,146.3124,146.2448,146.3028,9047.0
2024-02-14 12:15:00,151.48,151.59,151.48,151.56,28100.0,146.2931,146.3994,146.2931,146.3704,28100.0
2024-02-14 12:20:00,151.55,151.58,151.52,151.57,10027.0,146.3607,146.3897,146.3318,146.3801,10027.0
2024-02-14 12:25:00,151.56,151.6,151.48,151.59,16959.0,146.3704,146.409,146.2931,146.3994,16959.0
2024-02-14 12:30:00,151.6,151.62,151.54,151.58,9084.0,146.409,146.4283,146.3511,146.3897,9084.0
2024-02-14 12:35:00,151.58,151.59,151.52,151.56,11742.0,146.3897,146.3994,146.3318,146.3704,11742.0
2024-02-14 12:40:00,151.57,151.62,151.53,151.59,30464.0,146.3801,146.4283,146.3414,146.3994,30464.0
2024-02-14 12:45:00,151.56,151.64,151.55,151.63,12645.0,146.3704,146.4477,146.3607,146.438,12645.0
2024-02-14 12:50:00,151.63,151.65,151.61,151.62,9400.0,146.438,146.4573,146.4187,146.4283,9400.0
2024-02-14 12:55:00,151.62,151.66,151.6,151.64,20869.0,146.4283,146.467,146.409,146.4477,20869.0
2024-02-14 13:00:00,151.66,151.74,151.62,151.73,7182.0,146.467,146.5442,146.4283,146.5346,7182.0
2024-02-14 13:05:00,151.72,151.73,151.7,151.72,26247.0,146.5249,146.5346,146.5056,146.5249,26247.0
2024-02-14 13:10:00,151.65,151.65,151.49,151.53,20014.0,146.4573,146.4573,146.3028,146.3414,20014.0
2024-02-14 13:15:00,151.54,151.65,151.54,151.59,5939.0,146.3511,146.4573,146.3511,146.3994,5939.0
2024-02-14 13:20:00,151.61,151.68,151.54,151.58,7915.0,146.4187,146.4863,146.3511,146.3897,7915.0
2024-02-14 13:25:00,151.58,151.61,151.53,151.59,12697.0,146.3897,146.4187,146.3414,146.3994,12697.0
2024-02-14 13:30:00,151.63,151.74,151.61,151.73,5911.0,146.438,146.5442,146.4187,146.5346,5911.0
2024-02-14 13:35:00,151.73,151.89,151.73,151.89,14472.0,146.5346,146.6891,146.5346,146.6891,14472.0
2024-02-14 13:40:00,151.89,151.92,151.78,151.79,9833.0,146.6891,146.7181,146.5829,146.5925,9833.0
2024-02-14 13:45:00,151.79,151.81,151.74,151.77,14903.0,146.5925,146.6118,146.5442,146.5732,14903.0
2024-02-14 13:50:00,151.78,151.81,151.73,151.79,10117.0,146.5829,146.6118,146.5346,146.5925,10117.0
2024-02-14 13:55:00,151.78,151.79,151.65,151.75,9528.0,146.5829,146.5925,146.4573,146.5539,9528.0
2024-02-14 14:00:00,151.75,151.75,151.57,151.57,7779.0,146.5539,146.5539,146.3801,146.3801,7779.0
2024-02-14 14:05:00,151.52,151.52,151.37,151.39,23558.0,146.3318,146.3318,146.1869,146.2062,23558.0
2024-02-14 14:10:00,151.38,151.56,151.38,151.55,19582.0,146.1966,146.3704,146.1966,146.3607,19582.0
2024-02-14 14:15:00,151.53,151.63,151.52,151.61,27111.0,146.3414,146.438,146.3318,146.4187,27111.0
2024-02-14 14:20:00,151.57,151.71,151.56,151.71,27524.0,146.3801,146.5153,146.3704,146.5153,27524.0
2024-02-14 14:25:00,151.72,151.82,151.72,151.78,13758.0,146.5249,146.6215,146.5249,146.5829,13758.0
2024-02-14 14:30:00,151.81,151.83,151.72,151.82,8492.0,146.6118,146.6311,146.5249,146.6215,8492.0
2024-02-14 14:35:00,151.83,151.93,151.8,151.88,34828.0,146.6311,146.7277,146.6022,146.6794,34828.0
2024-02-14 14:40:00,151.84,151.92,151.82,151.91,36579.0,146.6408,146.7181,146.6215,146.7084,36579.0
2024-02-14 14:45:00,151.89,151.89,151.82,151.84,8330.0,146.6891,146.6891,146.6215,146.6408,8330.0
2024-02-14 14:50:00,151.8,151.83,151.75,151.83,58385.0,146.6022,146.6311,146.5539,146.6311,58385.0
2024-02-14 14:55:00,151.81,151.87,151.76,151.87,12145.0,146.6118,146.6698,146.5635,146.6698,12145.0
2024-02-14 15:00:00,151.88,151.91,151.77,151.9,20119.0,146.6794,146.7084,146.5732,146.6988,20119.0
2024-02-14 15:05:00,151.91,151.99,151.88,151.97,11715.0,146.7084,146.7857,146.6794,146.7664,11715.0
2024-02-14 15:10:00,151.95,152.04,151.92,151.97,35198.0,146.747,146.834,146.7181,146.7664,35198.0
2024-02-14 15:15:00,151.97,152.07,151.97,152.03,22523.0,146.7664,146.8629,146.7664,146.8243,22523.0
2024-02-14 15:20:00,152.03,152.08,152.02,152.08,25893.0,146.8243,146.8726,146.8146,146.8726,25893.0
2024-02-14 15:25:00,152.08,152.22,152.07,152.14,31268.0,146.8726,147.0078,146.8629,146.9305,31268.0
2024-02-14 15:30:00,152.16,152.17,151.94,151.99,96043.0,146.9498,146.9595,146.7374,146.7857,96043.0
2024-02-14 15:35:00,151.97,152.08,151.97,152.08,18100.0,146.7664,146.8726,146.7664,146.8726,18100.0
2024-02-14 15:40:00,152.08,152.1,152.01,152.05,22755.0,146.8726,146.8919,146.805,146.8436,22755.0
2024-02-14 15:45:00,152.05,152.13,152.05,152.09,23060.0,146.8436,146.9209,146.8436,146.8822,23060.0
2024-02-14 15:50:00,152.08,152.13,152.01,152.08,33075.0,146.8726,146.9209,146.805,146.8726,33075.0
2024-02-14 15:55:00,152.09,152.27,152.05,152.18,79242.0,146.8822,147.0561,146.8436,146.9692,79242.0
2024-02-15 09:30:00,152.62,153.06,152.52,153.03,59378.0,147.3941,147.819,147.2975,147.7901,59378.0
2024-02-15 09:35:00,153.1,153.3,153.08,153.29,14829.0,147.8577,148.0508,147.8383,148.0412,14829.0
2024-02-15 09:40:00,153.31,153.41,153.3,153.35,15785.0,148.0605,148.157,148.0508,148.0991,15785.0
2024-02-15 09:45:00,153.34,153.63,153.34,153.47,29115.0,148.0894,148.3695,148.0894,148.215,29115.0
2024-02-15 09:50:00,153.47,153.56,153.38,153.41,29769.0,148.215,148.3019,148.1281,148.157,29769.0
2024-02-15 09:55:00,153.41,153.57,153.41,153.53,7092.0,148.157,148.3116,148.157,148.2729,7092.0
2024-02-15 10:00:00,153.6,153.66,153.52,153.54,18143.0,148.3405,148.3985,148.2633,148.2826,18143.0
2024-02-15 10:05:00,153.52,153.56,153.46,153.56,20441.0,148.2633,148.3019,148.2053,148.3019,20441.0
2024-02-15 10:10:00,153.56,153.6,153.48,153.49,18249.0,148.3019,148.3405,148.2247,148.2343,18249.0
2024-02-15 10:15:00,153.48,153.66,153.48,153.63,21865.0,148.2247,148.3985,148.2247,148.3695,21865.0
2024-02-15 10:20:00,153.64,153.74,153.58,153.73,24324.0,148.3792,148.4757,148.3212,148.4661,24324.0
2024-02-15 10:25:00,153.73,153.74,153.5,153.5,19363.0,148.4661,148.4757,148.244,148.244,19363.0
2024-02-15 10:30:00,153.48,153.48,153.31,153.36,18421.0,148.2247,148.2247,148.0605,148.1088,18421.0
2024-02-15 10:35:00,153.36,153.45,153.32,153.45,15029.0,148.1088,148.1957,148.0701,148.1957,15029.0
2024-02-15 10:40:00,153.45,153.45,153.35,153.37,12287.0,148.1957,148.1957,148.0991,148.1184,12287.0
2024-02-15 10:45:00,153.37,153.44,153.35,153.38,18625.0,148.1184,148.186,148.0991,148.1281,18625.0
2024-02-15 10:50:00,153.37,153.38,153.32,153.35,12471.0,148.1184,148.1281,148.0701,148.0991,12471.0
2024-02-15 10:55:00,153.37,153.4,153.34,153.36,15719.0,148.1184,148.1474,148.0894,148.1088,15719.0
2024-02-15 11:00:00,153.37,153.44,153.37,153.38,7535.0,148.1184,148.186,148.1184,148.1281,7535.0
2024-02-15 11:05:00,153.38,153.41,153.29,153.34,15041.0,148.1281,148.157,148.0412,148.0894,15041.0
2024-02-15 11:10:00,153.31,153.44,153.31,153.37,13143.0,148.0605,148.186,148.0605,148.1184,13143.0
2024-02-15 11:15:00,153.38,153.43,153.36,153.39,26745.0,148.1281,148.1764,148.1088,148.1377,26745.0
2024-02-15 11:20:00,153.37,153.37,153.27,153.29,13635.0,148.1184,148.1184,148.0218,148.0412,13635.0
2024-02-15 11:25:00,153.28,153.34,153.26,153.3,8752.0,148.0315,148.0894,148.0122,148.0508,8752.0
2024-02-15 11:30:00,153.29,153.34,153.27,153.31,13946.0,148.0412,148.0894,148.0218,148.0605,13946.0
2024-02-15 11:35:00,153.31,153.46,153.31,153.45,12654.0,148.0605,148.2053,148.0605,148.1957,12654.0
2024-02-15 11:40:00,153.47,153.54,153.45,153.5,9111.0,148.215,148.2826,148.1957,148.244,9111.0
2024-02-15 11:45:00,153.53,153.6,153.52,153.57,9195.0,148.2729,148.3405,148.2633,148.3116,9195.0
2024-02-15 11:50:00,153.57,153.57,153.43,153.53,12810.0,148.3116,148.3116,148.1764,148.2729,12810.0
2024-02-15 11:55:00,153.49,153.49,153.42,153.48,13644.0,148.2343,148.2343,148.1667,148.2247,13644.0
2024-02-15 12:00:00,153.48,153.54,153.47,153.53,11017.0,148.2247,148.2826,148.215,148.2729,11017.0
2024-02-15 12:05:00,153.52,153.58,153.51,153.51,11337.0,148.2633,148.3212,148.2536,148.2536,11337.0
2024-02-15 12:10:00,153.52,153.56,153.5,153.53,14683.0,148.2633,148.3019,148.244,148.2729,14683.0
2024-02-15 12:15:00,153.5,153.59,153.48,153.57,19182.0,148.244,148.3309,148.2247,148.3116,19182.0
2024-02-15 12:20:00,153.59,153.61,153.52,153.53,16483.0,148.3309,148.3502,148.2633,148.2729,16483.0
2024-02-15 12:25:00,153.53,153.57,153.51,153.55,10830.0,148.2729,148.3116,148.2536,148.2923,10830.0
2024-02-15 12:30:00,153.57,153.58,153.51,153.56,26077.0,148.3116,148.3212,148.2536,148.3019,26077.0
2024-02-15 12:35:00,153.56,153.59,153.52,153.53,8878.0,148.3019,148.3309,148.2633,148.2729,8878.0
2024-02-15 12:40:00,153.52,153.54,153.5,153.52,11820.0,148.2633,148.2826,148.244,148.2633,11820.0
2024-02-15 12:45:00,153.54,153.56,153.47,153.51,33548.0,148.2826,148.3019,148.215,148.2536,33548.0
2024-02-15 12:50:00,153.52,153.56,153.51,153.54,8334.0,148.2633,148.3019,148.2536,148.2826,8334.0
2024-02-15 12:55:00,153.54,153.56,153.44,153.45,12786.0,148.2826,148.3019,148.186,148.1957,12786.0
2024-02-15 13:00:00,153.44,153.47,153.37,153.41,164839.0,148.186,148.215,148.1184,148.157,164839.0
2024-02-15 13:05:00,153.4,153.65,153.4,153.64,11006.0,148.1474,148.3888,148.1474,148.3792,11006.0
2024-02-15 13:10:00,153.63,153.75,153.62,153.65,164333.0,148.3695,148.4854,148.3599,148.3888,164333.0
2024-02-15 13:15:00,153.66,153.75,153.66,153.75,7755.0,148.3985,148.4854,148.3985,148.4854,7755.0
2024-02-15 13:20:00,153.75,153.8,153.72,153.75,42562.0,148.4854,148.5337,148.4564,148.4854,42562.0
2024-02-15 13:25:00,153.76,153.82,153.72,153.81,13518.0,148.4951,148.553,148.4564,148.5434,13518.0
2024-02-15 13:30:00,153.83,153.88,153.8,153.82,12546.0,148.5627,148.611,148.5337,148.553,12546.0
2024-02-15 13:35:00,153.83,153.84,153.73,153.77,13966.0,148.5627,148.5723,148.4661,148.5047,13966.0
2024-02-15 13:40:00,153.79,153.82,153.65,153.67,11346.0,148.524,148.553,148.3888,148.4081,11346.0
2024-02-15 13:45:00,153.69,153.74,153.69,153.73,93078.0,148.4275,148.4757,148.4275,148.4661,93078.0
2024-02-15 13:50:00,153.72,153.84,153.72,153.78,31288.0,148.4564,148.5723,148.4564,148.5144,31288.0
2024-02-15 13:55:00,153.79,153.83,153.76,153.83,15565.0,148.524,148.5627,148.4951,148.5627,15565.0
2024-02-15 14:00:00,153.84,153.94,153.84,153.92,16432.0,148.5723,148.6689,148.5723,148.6496,16432.0
2024-02-15 14:05:00,153.93,154.01,153.87,153.97,25271.0,148.6592,148.7365,148.6013,148.6979,25271.0
2024-02-15 14:10:00,153.97,153.99,153.88,153.93,17039.0,148.6979,148.7172,148.611,148.6592,17039.0
2024-02-15 14:15:00,153.93,154.03,153.92,154.03,20479.0,148.6592,148.7558,148.6496,148.7558,20479.0
2024-02-15 14:20:00,154.03,154.06,153.98,154.02,83207.0,148.7558,148.7848,148.7075,148.7462,83207.0
2024-02-15 14:25:00,154.02,154.02,153.93,154.0,26376.0,148.7462,148.7462,148.6592,148.7268,26376.0
2024-02-15 14:30:00,154.0,154.05,153.98,154.05,32980.0,148.7268,148.7751,148.7075,148.7751,32980.0
2024-02-15 14:35:00,154.03,154.06,154.01,154.01,8873.0,148.7558,148.7848,148.7365,148.7365,8873.0
2024-02-15 14:40:00,154.01,154.04,153.96,154.03,15983.0,148.7365,148.7655,148.6882,148.7558,15983.0
2024-02-15 14:45:00,154.04,154.1,154.03,154.1,45650.0,148.7655,148.8234,148.7558,148.8234,45650.0
2024-02-15 14:50:00,154.11,154.15,154.03,154.15,14694.0,148.8331,148.8717,148.7558,148.8717,14694.0
2024-02-15 14:55:00,154.15,154.21,154.11,154.13,18036.0,148.8717,148.9297,148.8331,148.8524,18036.0
2024-02-15 15:00:00,154.14,154.14,154.05,154.06,22772.0,148.8621,148.8621,148.7751,148.7848,22772.0
2024-02-15 15:05:00,154.06,154.06,153.95,154.0,25857.0,148.7848,148.7848,148.6786,148.7268,25857.0
2024-02-15 15:10:00,154.02,154.12,154.02,154.11,32664.0,148.7462,148.8427,148.7462,148.8331,32664.0
2024-02-15 15:15:00,154.1,154.13,154.04,154.05,22138.0,148.8234,148.8524,148.7655,148.7751,22138.0
2024-02-15 15:20:00,154.04,154.07,153.96,153.97,48134.0,148.7655,148.7944,148.6882,148.6979,48134.0
2024-02-15 15:25:00,153.98,154.05,153.97,154.04,24746.0,148.7075,148.7751,148.6979,148.7655,24746.0
2024-02-15 15:30:00,154.03,154.04,153.99,154.02,25461.0,148.7558,148.7655,148.7172,148.7462,25461.0
2024-02-15 15:35:00,154.02,154.02,153.86,153.86,44923.0,148.7462,148.7462,148.5916,148.5916,44923.0
2024-02-15 15:40:00,153.87,153.9,153.85,153.86,32241.0,148.6013,148.6303,148.582,148.5916,32241.0
2024-02-15 15:45:00,153.85,153.87,153.8,153.83,41806.0,148.582,148.6013,148.5337,148.5627,41806.0
2024-02-15 15:50:00,153.84,153.99,153.8,153.93,40443.0,148.5723,148.7172,148.5337,148.6592,40443.0
2024-02-15 15:55:00,153.93,154.01,153.9,153.99,80905.0,148.6592,148.7365,148.6303,148.7172,80905.0
2024-02-16 09:30:00,153.71,153.82,153.44,153.44,108632.0,148.4468,148.553,148.186,148.186,108632.0
2024-02-16 09:35:00,153.48,153.56,153.4,153.41,17538.0,148.2247,148.3019,148.1474,148.157,17538.0
2024-02-16 09:40:00,153.44,153.57,153.4,153.57,10984.0,148.186,148.3116,148.1474,148.3116,10984.0
2024-02-16 09:45:00,153.57,153.72,153.52,153.7,19900.0,148.3116,148.4564,148.2633,148.4371,19900.0
2024-02-16 09:50:00,153.73,153.82,153.65,153.65,7288.0,148.4661,148.553,148.3888,148.3888,7288.0
2024-02-16 09:55:00,153.65,153.67,153.54,153.64,4796.0,148.3888,148.4081,148.2826,148.3792,4796.0
2024-02-16 10:00:00,153.59,153.83,153.51,153.78,23766.0,148.3309,148.5627,148.2536,148.5144,23766.0
2024-02-16 10:05:00,153.81,153.86,153.78,153.81,14381.0,148.5434,148.5916,148.5144,148.5434,14381.0
2024-02-16 10:10:00,153.83,153.97,153.79,153.91,18371.0,148.5627,148.6979,148.524,148.6399,18371.0
2024-02-16 10:15:00,153.96,153.96,153.85,153.85,13412.0,148.6882,148.6882,148.582,148.582,13412.0
2024-02-16 10:20:00,153.86,153.86,153.67,153.75,14627.0,148.5916,148.5916,148.4081,148.4854,14627.0
2024-02-16 10:25:00,153.74,153.88,153.71,153.87,13779.0,148.4757,148.611,148.4468,148.6013,13779.0
2024-02-16 10:30:00,153.81,153.9,153.77,153.89,9387.0,148.5434,148.6303,148.5047,148.6206,9387.0
2024-02-16 10:35:00,153.87,153.92,153.8,153.87,17325.0,148.6013,148.6496,148.5337,148.6013,17325.0
2024-02-16 10:40:00,153.89,153.91,153.83,153.89,46150.0,148.6206,148.6399,148.5627,148.6206,46150.0
2024-02-16 10:45:00,153.89,153.94,153.84,153.84,32081.0,148.6206,148.6689,148.5723,148.5723,32081.0
2024-02-16 10:50:00,153.86,153.94,153.86,153.93,12635.0,148.5916,148.6689,148.5916,148.6592,12635.0
2024-02-16 10:55:00,153.95,153.95,153.85,153.87,11795.0,148.6786,148.6786,148.582,148.6013,11795.0
2024-02-16 11:00:00,153.89,153.92,153.84,153.84,12641.0,148.6206,148.6496,148.5723,148.5723,12641.0
2024-02-16 11:05:00,153.85,153.9,153.84,153.9,5123.0,148.582,148.6303,148.5723,148.6303,5123.0
2024-02-16 11:10:00,153.89,153.94,153.86,153.88,10857.0,148.6206,148.6689,148.5916,148.611,10857.0
2024-02-16 11:15:00,153.87,153.97,153.86,153.95,18251.0,148.6013,148.6979,148.5916,148.6786,18251.0
2024-02-16 11:20:00,153.98,154.05,153.93,154.05,42286.0,148.7075,148.7751,148.6592,148.7751,42286.0
2024-02-16 11:25:00,154.05,154.08,154.03,154.08,10775.0,148.7751,148.8041,148.7558,148.8041,10775.0
2024-02-16 11:30:00,154.09,154.13,154.05,154.06,10812.0,148.8138,148.8524,148.7751,148.7848,10812.0
2024-02-16 11:35:00,154.04,154.11,153.99,154.11,15127.0,148.7655,148.8331,148.7172,148.8331,15127.0
2024-02-16 11:40:00,154.11,154.24,154.11,154.23,20773.0,148.8331,148.9586,148.8331,148.949,20773.0
2024-02-16 11:45:00,154.25,154.27,154.22,154.24,69344.0,148.9683,148.9876,148.9393,148.9586,69344.0
2024-02-16 11:50:00,154.24,154.26,154.19,154.22,16847.0,148.9586,148.9779,148.9103,148.9393,16847.0
2024-02-16 11:55:00,154.22,154.23,154.17,154.17,9723.0,148.9393,148.949,148.891,148.891,9723.0
2024-02-16 12:00:00,154.18,154.2,154.15,154.18,24195.0,148.9007,148.92,148.8717,148.9007,24195.0
2024-02-16 12:05:00,154.15,154.18,154.1,154.18,27968.0,148.8717,148.9007,148.8234,148.9007,27968.0
2024-02-16 12:10:00,154.16,154.21,154.11,154.2,11062.0,148.8814,148.9297,148.8331,148.92,11062.0
2024-02-16 12:15:00,154.19,154.2,154.13,154.17,34458.0,148.9103,148.92,148.8524,148.891,34458.0
2024-02-16 12:20:00,154.17,154.19,154.13,154.19,8524.0,148.891,148.9103,148.8524,148.9103,8524.0
2024-02-16 12:25:00,154.18,154.24,154.17,154.24,7552.0,148.9007,148.9586,148.891,148.9586,7552.0
2024-02-16 12:30:00,154.24,154.25,154.2,154.22,19339.0,148.9586,148.9683,148.92,148.9393,19339.0
2024-02-16 12:35:00,154.23,154.23,154.18,154.2,4835.0,148.949,148.949,148.9007,148.92,4835.0
2024-02-16 12:40:00,154.21,154.21,154.17,154.2,6475.0,148.9297,148.9297,148.891,148.92,6475.0
2024-02-16 12:45:00,154.22,154.3,154.22,154.24,6204.0,148.9393,149.0166,148.9393,148.9586,6204.0
2024-02-16 12:50:00,154.24,154.24,154.19,154.23,8702.0,148.9586,148.9586,148.9103,148.949,8702.0
2024-02-16 12:55:00,154.23,154.24,154.16,154.17,13868.0,148.949,148.9586,148.8814,148.891,13868.0
2024-02-16 13:00:00,154.16,154.16,154.02,154.02,13341.0,148.8814,148.8814,148.7462,148.7462,13341.0
2024-02-16 13:05:00,154.01,154.04,153.98,154.04,10342.0,148.7365,148.7655,148.7075,148.7655,10342.0
2024-02-16 13:10:00,154.03,154.03,153.94,154.02,32152.0,148.7558,148.7558,148.6689,148.7462,32152.0
2024-02-16 13:15:00,154.02,154.09,153.99,154.09,12751.0,148.7462,148.8138,148.7172,148.8138,12751.0
2024-02-16 13:20:00,154.07,154.26,154.06,154.24,22342.0,148.7944,148.9779,148.7848,148.9586,22342.0
2024-02-16 13:25:00,154.26,154.28,154.2,154.24,12117.0,148.9779,148.9973,148.92,148.9586,12117.0
2024-02-16 13:30:00,154.24,154.26,154.23,154.26,14938.0,148.9586,148.9779,148.949,148.9779,14938.0
2024-02-16 13:35:00,154.24,154.27,154.23,154.27,3731.0,148.9586,148.9876,148.949,148.9876,3731.0
2024-02-16 13:40:00,154.28,154.28,154.21,154.25,10089.0,148.9973,148.9973,148.9297,148.9683,10089.0
2024-02-16 13:45:00,154.25,154.28,154.23,154.24,8334.0,148.9683,148.9973,148.949,148.9586,8334.0
2024-02-16 13:50:00,154.23,154.26,154.21,154.22,11195.0,148.949,148.9779,148.9297,148.9393,11195.0
2024-02-16 13:55:00,154.22,154.31,154.22,154.3,8633.0,148.9393,149.0262,148.9393,149.0166,8633.0
2024-02-16 14:00:00,154.31,154.37,154.29,154.35,14789.0,149.0262,149.0842,149.0069,149.0649,14789.0
2024-02-16 14:05:00,154.37,154.39,154.33,154.38,9370.0,149.0842,149.1035,149.0455,149.0938,9370.0
2024-02-16 14:10:00,154.4,154.4,154.35,154.37,15584.0,149.1131,149.1131,149.0649,149.0842,15584.0
2024-02-16 14:15:00,154.37,154.39,154.35,154.36,28115.0,149.0842,149.1035,149.0649,149.0745,28115.0
2024-02-16 14:20:00,154.35,154.39,154.34,154.37,25003.0,149.0649,149.1035,149.0552,149.0842,25003.0
2024-02-16 14:25:00,154.37,154.37,154.34,154.36,15701.0,149.0842,149.0842,149.0552,149.0745,15701.0
2024-02-16 14:30:00,154.36,154.37,154.22,154.24,12286.0,149.0745,149.0842,148.9393,148.9586,12286.0
2024-02-16 14:35:00,154.24,154.25,154.15,154.21,20434.0,148.9586,148.9683,148.8717,148.9297,20434.0
2024-02-16 14:40:00,154.2,154.24,154.17,154.19,19971.0,148.92,148.9586,148.891,148.9103,19971.0
2024-02-16 14:45:00,154.19,154.19,153.69,153.8,39030.0,148.9103,148.9103,148.4275,148.5337,39030.0
2024-02-16 14:50:00,153.79,153.85,153.73,153.8,18031.0,148.524,148.582,148.4661,148.5337,18031.0
2024-02-16 14:55:00,153.8,153.88,153.78,153.88,44750.0,148.5337,148.611,148.5144,148.611,44750.0
2024-02-16 15:00:00,153.86,153.93,153.82,153.85,45560.0,148.5916,148.6592,148.553,148.582,45560.0
2024-02-16 15:05:00,153.84,153.89,153.83,153.87,13809.0,148.5723,148.6206,148.5627,148.6013,13809.0
2024-02-16 15:10:00,153.87,153.87,153.78,153.81,24138.0,148.6013,148.6013,148.5144,148.5434,24138.0
2024-02-16 15:15:00,153.81,153.86,153.78,153.84,17622.0,148.5434,148.5916,148.5144,148.5723,17622.0
2024-02-16 15:20:00,153.85,153.91,153.78,153.87,22762.0,148.582,148.6399,148.5144,148.6013,22762.0
2024-02-16 15:25:00,153.88,153.9,153.82,153.9,12152.0,148.611,148.6303,148.553,148.6303,12152.0
2024-02-16 15:30:00,153.91,153.94,153.86,153.92,16226.0,148.6399,148.6689,148.5916,148.6496,16226.0
2024-02-16 15:35:00,153.93,153.93,153.77,153.8,14819.0,148.6592,148.6592,148.5047,148.5337,14819.0
2024-02-16 15:40:00,153.79,153.79,153.58,153.58,24459.0,148.524,148.524,148.3212,148.3212,24459.0
2024-02-16 15:45:00,153.59,153.65,153.46,153.46,42173.0,148.3309,148.3888,148.2053,148.2053,42173.0
2024-02-16 15:50:00,153.47,153.7,153.45,153.6,130073.0,148.215,148.4371,148.1957,148.3405,130073.0
2024-02-16 15:55:00,153.6,153.65,153.56,153.61,124990.0,148.3405,148.3888,148.3019,148.3502,124990.0
2024-02-20 09:30:00,153.38,153.65,153.25,153.63,124034.0,148.1281,148.3888,148.0025,148.3695,124034.0
2024-02-20 09:35:00,153.63,153.71,153.58,153.64,20613.0,148.3695,148.4468,148.3212,148.3792,20613.0
2024-02-20 09:40:00,153.62,153.84,153.61,153.72,27510.0,148.3599,148.5723,148.3502,148.4564,27510.0
2024-02-20 09:45:00,153.74,153.79,153.66,153.77,16370.0,148.4757,148.524,148.3985,148.5047,16370.0
2024-02-20 09:50:00,153.79,153.97,153.79,153.94,38002.0,148.524,148.6979,148.524,148.6689,38002.0
2024-02-20 09:55:00,153.94,153.97,153.87,153.91,16538.0,148.6689,148.6979,148.6013,148.6399,16538.0
2024-02-20 10:00:00,153.92,154.0,153.89,153.92,26446.0,148.6496,148.7268,148.6206,148.6496,26446.0
2024-02-20 10:05:00,153.93,153.99,153.83,153.95,57907.0,148.6592,148.7172,148.5627,148.6786,57907.0
2024-02-20 10:10:00,153.96,154.01,153.84,153.88,28023.0,148.6882,148.7365,148.5723,148.611,28023.0
2024-02-20 10:15:00,153.87,153.99,153.85,153.94,63404.0,148.6013,148.7172,148.582,148.6689,63404.0
2024-02-20 10:20:00,153.93,154.06,153.9,154.0,21126.0,148.6592,148.7848,148.6303,148.7268,21126.0
2024-02-20 10:25:00,154.0,154.16,153.96,154.07,41966.0,148.7268,148.8814,148.6882,148.7944,41966.0
2024-02-20 10:30:00,154.09,154.12,153.95,153.97,17252.0,148.8138,148.8427,148.6786,148.6979,17252.0
2024-02-20 10:35:00,153.97,153.99,153.93,153.99,52140.0,148.6979,148.7172,148.6592,148.7172,52140.0
2024-02-20 10:40:00,153.98,154.02,153.91,153.92,26417.0,148.7075,148.7462,148.6399,148.6496,26417.0
2024-02-20 10:45:00,153.93,154.04,153.93,154.04,7683.0,148.6592,148.7655,148.6592,148.7655,7683.0
2024-02-20 10:50:00,154.07,154.12,154.01,154.04,10528.0,148.7944,148.8427,148.7365,148.7655,10528.0
2024-02-20 10:55:00,154.02,154.02,153.91,153.92,24370.0,148.7462,148.7462,148.6399,148.6496,24370.0
2024-02-20 11:00:00,153.96,153.97,153.79,153.85,13828.0,148.6882,148.6979,148.524,148.582,13828.0
2024-02-20 11:05:00,153.85,153.93,153.85,153.88,5227.0,148.582,148.6592,148.582,148.611,5227.0
2024-02-20 11:10:00,153.87,153.89,153.81,153.84,13393.0,148.6013,148.6206,148.5434,148.5723,13393.0
2024-02-20 11:15:00,153.83,153.89,153.8,153.84,8982.0,148.5627,148.6206,148.5337,148.5723,8982.0
2024-02-20 11:20:00,153.84,153.85,153.76,153.84,8684.0,148.5723,148.582,148.4951,148.5723,8684.0
2024-02-20 11:25:00,153.84,153.88,153.84,153.88,8335.0,148.5723,148.611,148.5723,148.611,8335.0
2024-02-20 11:30:00,153.88,153.92,153.8,153.83,15381.0,148.611,148.6496,148.5337,148.5627,15381.0
2024-02-20 11:35:00,153.83,153.84,153.78,153.79,7175.0,148.5627,148.5723,148.5144,148.524,7175.0
2024-02-20 11:40:00,153.78,153.78,153.76,153.77,5102.0,148.5144,148.5144,148.4951,148.5047,5102.0
2024-02-20 11:45:00,153.76,153.79,153.73,153.75,18497.0,148.4951,148.524,148.4661,148.4854,18497.0
2024-02-20 11:50:00,153.74,153.85,153.73,153.83,9903.0,148.4757,148.582,148.4661,148.5627,9903.0
2024-02-20 11:55:00,153.81,153.83,153.7,153.74,15138.0,148.5434,148.5627,148.4371,148.4757,15138.0
2024-02-20 12:00:00,153.74,153.74,153.52,153.53,13576.0,148.4757,148.4757,148.2633,148.2729,13576.0
2024-02-20 12:05:00,153.53,153.67,153.52,153.65,23107.0,148.2729,148.4081,148.2633,148.3888,23107.0
2024-02-20 12:10:00,153.63,153.66,153.58,153.59,13245.0,148.3695,148.3985,148.3212,148.3309,13245.0
2024-02-20 12:15:00,153.59,153.63,153.55,153.58,11604.0,148.3309,148.3695,148.2923,148.3212,11604.0
2024-02-20 12:20:00,153.58,153.64,153.54,153.54,9329.0,148.3212,148.3792,148.2826,148.2826,9329.0
2024-02-20 12:25:00,153.54,153.59,153.53,153.56,18810.0,148.2826,148.3309,148.2729,148.3019,18810.0
2024-02-20 12:30:00,153.57,153.67,153.54,153.64,18393.0,148.3116,148.4081,148.2826,148.3792,18393.0
2024-02-20 12:35:00,153.63,153.64,153.44,153.48,12850.0,148.3695,148.3792,148.186,148.2247,12850.0
2024-02-20 12:40:00,153.49,153.58,153.49,153.57,23426.0,148.2343,148.3212,148.2343,148.3116,23426.0
2024-02-20 12:45:00,153.61,153.63,153.54,153.56,34044.0,148.3502,148.3695,148.2826,148.3019,34044.0
2024-02-20 12:50:00,153.55,153.66,153.52,153.61,82807.0,148.2923,148.3985,148.2633,148.3502,82807.0
2024-02-20 12:55:00,153.61,153.67,153.6,153.67,8871.0,148.3502,148.4081,148.3405,148.4081,8871.0
2024-02-20 13:00:00,153.69,153.7,153.66,153.67,9534.0,148.4275,148.4371,148.3985,148.4081,9534.0
2024-02-20 13:05:00,153.65,153.71,153.64,153.68,17795.0,148.3888,148.4468,148.3792,148.4178,17795.0
2024-02-20 13:10:00,153.68,153.69,153.65,153.65,9718.0,148.4178,148.4275,148.3888,148.3888,9718.0
2024-02-20 13:15:00,153.63,153.64,153.51,153.62,25931.0,148.3695,148.3792,148.2536,148.3599,25931.0
2024-02-20 13:20:00,153.63,153.72,153.61,153.69,20129.0,148.3695,148.4564,148.3502,148.4275,20129.0
2024-02-20 13:25:00,153.7,153.7,153.53,153.58,9629.0,148.4371,148.4371,148.2729,148.3212,9629.0
2024-02-20 13:30:00,153.57,153.59,153.46,153.49,9932.0,148.3116,148.3309,148.2053,148.2343,9932.0
2024-02-20 13:35:00,153.48,153.55,153.45,153.55,12424.0,148.2247,148.2923,148.1957,148.2923,12424.0
2024-02-20 13:40:00,153.53,153.66,153.53,153.66,6009.0,148.2729,148.3985,148.2729,148.3985,6009.0
2024-02-20 13:45:00,153.67,153.68,153.62,153.64,49032.0,148.4081,148.4178,148.3599,148.3792,49032.0
2024-02-20 13:50:00,153.64,153.73,153.63,153.64,20271.0,148.3792,148.4661,148.3695,148.3792,20271.0
2024-02-20 13:55:00,153.63,153.69,153.63,153.68,15333.0,148.3695,148.4275,148.3695,148.4178,15333.0
2024-02-20 14:00:00,153.68,153.69,153.58,153.59,12415.0,148.4178,148.4275,148.3212,148.3309,12415.0
2024-02-20 14:05:00,153.59,153.64,153.57,153.62,11741.0,148.3309,148.3792,148.3116,148.3599,11741.0
2024-02-20 14:10:00,153.63,153.63,153.55,153.56,16551.0,148.3695,148.3695,148.2923,148.3019,16551.0
2024-02-20 14:15:00,153.55,153.67,153.51,153.67,17477.0,148.2923,148.4081,148.2536,148.4081,17477.0
2024-02-20 14:20:00,153.66,153.67,153.56,153.63,13996.0,148.3985,148.4081,148.3019,148.3695,13996.0
2024-02-20 14:25:00,153.61,153.74,153.59,153.71,13463.0,148.3502,148.4757,148.3309,148.4468,13463.0
2024-02-20 14:30:00,153.7,153.73,153.62,153.64,8388.0,148.4371,148.4661,148.3599,148.3792,8388.0
2024-02-20 14:35:00,153.67,153.68,153.62,153.66,14683.0,148.4081,148.4178,148.3599,148.3985,14683.0
2024-02-20 14:40:00,153.64,153.74,153.63,153.68,16990.0,148.3792,148.4757,148.3695,148.4178,16990.0
2024-02-20 14:45:00,153.67,153.8,153.67,153.8,27682.0,148.4081,148.5337,148.4081,148.5337,27682.0
2024-02-20 14:50:00,153.83,153.9,153.79,153.83,16701.0,148.5627,148.6303,148.524,148.5627,16701.0
2024-02-20 14:55:00,153.84,153.88,153.81,153.88,17396.0,148.5723,148.611,148.5434,148.611,17396.0
2024-02-20 15:00:00,153.88,153.9,153.75,153.79,19703.0,148.611,148.6303,148.4854,148.524,19703.0
2024-02-20 15:05:00,153.79,153.83,153.76,153.77,15093.0,148.524,148.5627,148.4951,148.5047,15093.0
2024-02-20 15:10:00,153.78,153.81,153.73,153.74,13106.0,148.5144,148.5434,148.4661,148.4757,13106.0
2024-02-20 15:15:00,153.72,153.75,153.68,153.69,17202.0,148.4564,148.4854,148.4178,148.4275,17202.0
2024-02-20 15:20:00,153.68,153.74,153.67,153.7,23368.0,148.4178,148.4757,148.4081,148.4371,23368.0
2024-02-20 15:25:00,153.7,153.81,153.7,153.78,10830.0,148.4371,148.5434,148.4371,148.5144,10830.0
2024-02-20 15:30:00,153.79,153.81,153.36,153.39,67843.0,148.524,148.5434,148.1088,148.1377,67843.0
2024-02-20 15:35:00,153.33,153.48,153.3,153.4,24257.0,148.0798,148.2247,148.0508,148.1474,24257.0
2024-02-20 15:40:00,153.38,153.5,153.38,153.43,22698.0,148.1281,148.244,148.1281,148.1764,22698.0
2024-02-20 15:45:00,153.42,153.48,153.37,153.43,23122.0,148.1667,148.2247,148.1184,148.1764,23122.0
2024-02-20 15:50:00,153.42,153.49,153.35,153.42,30454.0,148.1667,148.2343,148.0991,148.1667,30454.0
2024-02-20 15:55:00,153.43,153.6,153.37,153.6,66115.0,148.1764,148.3405,148.1184,148.3405,66115.0
2024-02-21 09:30:00,153.53,153.74,153.25,153.38,80908.0,148.2729,148.4757,148.0025,148.1281,80908.0
2024-02-21 09:35:00,153.29,153.5,153.23,153.43,16113.0,148.0412,148.244,147.9832,148.1764,16113.0
2024-02-21 09:40:00,153.47,153.6,153.42,153.59,14771.0,148.215,148.3405,148.1667,148.3309,14771.0
2024-02-21 09:45:00,153.57,153.69,153.55,153.64,15254.0,148.3116,148.4275,148.2923,148.3792,15254.0
2024-02-21 09:50:00,153.66,153.73,153.58,153.59,16005.0,148.3985,148.4661,148.3212,148.3309,16005.0
2024-02-21 09:55:00,153.61,153.64,153.51,153.54,12249.0,148.3502,148.3792,148.2536,148.2826,12249.0
2024-02-21 10:00:00,153.54,153.58,153.48,153.58,15739.0,148.2826,148.3212,148.2247,148.3212,15739.0
2024-02-21 10:05:00,153.56,153.61,153.47,153.61,15854.0,148.3019,148.3502,148.215,148.3502,15854.0
2024-02-21 10:10:00,153.6,153.68,153.6,153.66,7280.0,148.3405,148.4178,148.3405,148.3985,7280.0
2024-02-21 10:15:00,153.66,153.69,153.6,153.67,10455.0,148.3985,148.4275,148.3405,148.4081,10455.0
2024-02-21 10:20:00,153.71,153.73,153.66,153.69,28594.0,148.4468,148.4661,148.3985,148.4275,28594.0
2024-02-21 10:25:00,153.7,153.71,153.64,153.66,8827.0,148.4371,148.4468,148.3792,148.3985,8827.0
2024-02-21 10:30:00,153.66,153.66,153.51,153.55,20838.0,148.3985,148.3985,148.2536,148.2923,20838.0
2024-02-21 10:35:00,153.54,153.63,153.51,153.62,44047.0,148.2826,148.3695,148.2536,148.3599,44047.0
2024-02-21 10:40:00,153.63,153.64,153.57,153.57,14801.0,148.3695,148.3792,148.3116,148.3116,14801.0
2024-02-21 10:45:00,153.59,153.59,153.53,153.58,13688.0,148.3309,148.3309,148.2729,148.3212,13688.0
2024-02-21 10:50:00,153.59,153.65,153.56,153.59,6968.0,148.3309,148.3888,148.3019,148.3309,6968.0
2024-02-21 10:55:00,153.59,153.6,153.57,153.59,9779.0,148.3309,148.3405,148.3116,148.3309,9779.0
2024-02-21 11:00:00,153.6,153.63,153.56,153.59,8559.0,148.3405,148.3695,148.3019,148.3309,8559.0
2024-02-21 11:05:00,153.6,153.72,153.59,153.71,21238.0,148.3405,148.4564,148.3309,148.4468,21238.0
2024-02-21 11:10:00,153.7,153.81,153.7,153.81,7912.0,148.4371,148.5434,148.4371,148.5434,7912.0
2024-02-21 11:15:00,153.82,153.84,153.77,153.78,16409.0,148.553,148.5723,148.5047,148.5144,16409.0
2024-02-21 11:20:00,153.78,153.81,153.77,153.8,4474.0,148.5144,148.5434,148.5047,148.5337,4474.0
2024-02-21 11:25:00,153.8,153.8,153.72,153.73,5772.0,148.5337,148.5337,148.4564,148.4661,5772.0
2024-02-21 11:30:00,153.74,153.74,153.69,153.71,7953.0,148.4757,148.4757,148.4275,148.4468,7953.0
2024-02-21 11:35:00,153.7,153.72,153.63,153.68,13252.0,148.4371,148.4564,148.3695,148.4178,13252.0
2024-02-21 11:40:00,153.68,153.76,153.67,153.76,3513.0,148.4178,148.4951,148.4081,148.4951,3513.0
2024-02-21 11:45:00,153.75,153.78,153.71,153.75,11755.0,148.4854,148.5144,148.4468,148.4854,11755.0
2024-02-21 11:50:00,153.75,153.81,153.74,153.8,8472.0,148.4854,148.5434,148.4757,148.5337,8472.0
2024-02-21 11:55:00,153.81,153.83,153.76,153.77,8810.0,148.5434,148.5627,148.4951,148.5047,8810.0
2024-02-21 12:00:00,153.8,153.82,153.72,153.75,10535.0,148.5337,148.553,148.4564,148.4854,10535.0
2024-02-21 12:05:00,153.76,153.77,153.71,153.75,9388.0,148.4951,148.5047,148.4468,148.4854,9388.0
2024-02-21 12:10:00,153.76,153.78,153.71,153.76,12705.0,148.4951,148.5144,148.4468,148.4951,12705.0
2024-02-21 12:15:00,153.78,153.87,153.75,153.84,11898.0,148.5144,148.6013,148.4854,148.5723,11898.0
2024-02-21 12:20:00,153.85,153.88,153.83,153.88,9255.0,148.582,148.611,148.5627,148.611,9255.0
2024-02-21 12:25:00,153.88,153.88,153.77,153.79,10151.0,148.611,148.611,148.5047,148.524,10151.0
2024-02-21 12:30:00,153.78,153.79,153.73,153.75,9488.0,148.5144,148.524,148.4661,148.4854,9488.0
2024-02-21 12:35:00,153.75,153.77,153.72,153.74,7256.0,148.4854,148.5047,148.4564,148.4757,7256.0
2024-02-21 12:40:00,153.73,153.74,153.6,153.63,9622.0,148.4661,148.4757,148.3405,148.3695,9622.0
2024-02-21 12:45:00,153.65,153.77,153.65,153.76,9012.0,148.3888,148.5047,148.3888,148.4951,9012.0
2024-02-21 12:50:00,153.76,153.83,153.75,153.83,4214.0,148.4951,148.5627,148.4854,148.5627,4214.0
2024-02-21 12:55:00,153.83,153.84,153.79,153.84,4427.0,148.5627,148.5723,148.524,148.5723,4427.0
2024-02-21 13:00:00,153.83,153.83,153.52,153.63,40469.0,148.5627,148.5627,148.2633,148.3695,40469.0
2024-02-21 13:05:00,153.62,153.73,153.58,153.72,8838.0,148.3599,148.4661,148.3212,148.4564,8838.0
2024-02-21 13:10:00,153.74,153.8,153.73,153.78,11818.0,148.4757,148.5337,148.4661,148.5144,11818.0
2024-02-21 13:15:00,153.78,153.84,153.77,153.82,12831.0,148.5144,148.5723,148.5047,148.553,12831.0
2024-02-21 13:20:00,153.83,153.85,153.77,153.84,25106.0,148.5627,148.582,148.5047,148.5723,25106.0
2024-02-21 13:25:00,153.84,153.84,153.79,153.82,14820.0,148.5723,148.5723,148.524,148.553,14820.0
2024-02-21 13:30:00,153.84,153.85,153.76,153.77,11416.0,148.5723,148.582,148.4951,148.5047,11416.0
2024-02-21 13:35:00,153.79,153.82,153.77,153.81,10543.0,148.524,148.553,148.5047,148.5434,10543.0
2024-02-21 13:40:00,153.81,153.84,153.76,153.78,21637.0,148.5434,148.5723,148.4951,148.5144,21637.0
2024-02-21 13:45:00,153.77,153.86,153.77,153.86,10954.0,148.5047,148.5916,148.5047,148.5916,10954.0
2024-02-21 13:50:00,153.86,153.87,153.8,153.81,86319.0,148.5916,148.6013,148.5337,148.5434,86319.0
2024-02-21 13:55:00,153.81,153.89,153.79,153.83,15163.0,148.5434,148.6206,148.524,148.5627,15163.0
2024-02-21 14:00:00,153.82,153.99,153.7,153.92,21971.0,148.553,148.7172,148.4371,148.6496,21971.0
2024-02-21 14:05:00,153.9,153.93,153.85,153.87,24205.0,148.6303,148.6592,148.582,148.6013,24205.0
2024-02-21 14:10:00,153.87,153.89,153.75,153.75,37913.0,148.6013,148.6206,148.4854,148.4854,37913.0
2024-02-21 14:15:00,153.75,153.84,153.69,153.74,13589.0,148.4854,148.5723,148.4275,148.4757,13589.0
2024-02-21 14:20:00,153.74,153.74,153.6,153.65,23994.0,148.4757,148.4757,148.3405,148.3888,23994.0
2024-02-21 14:25:00,153.63,153.76,153.55,153.69,22010.0,148.3695,148.4951,148.2923,148.4275,22010.0
2024-02-21 14:30:00,153.68,153.7,153.59,153.63,85302.0,148.4178,148.4371,148.3309,148.3695,85302.0
2024-02-21 14:35:00,153.63,153.66,153.53,153.57,21121.0,148.3695,148.3985,148.2729,148.3116,21121.0
2024-02-21 14:40:00,153.57,153.62,153.54,153.59,29424.0,148.3116,148.3599,148.2826,148.3309,29424.0
2024-02-21 14:45:00,153.59,153.66,153.56,153.64,20496.0,148.3309,148.3985,148.3019,148.3792,20496.0
2024-02-21 14:50:00,153.64,153.66,153.6,153.64,33655.0,148.3792,148.3985,148.3405,148.3792,33655.0
2024-02-21 14:55:00,153.64,153.71,153.64,153.7,21897.0,148.3792,148.4468,148.3792,148.4371,21897.0
2024-02-21 15:00:00,153.69,153.69,153.58,153.59,17874.0,148.4275,148.4275,148.3212,148.3309,17874.0
2024-02-21 15:05:00,153.59,153.6,153.5,153.52,20795.0,148.3309,148.3405,148.244,148.2633,20795.0
2024-02-21 15:10:00,153.52,153.53,153.45,153.49,21371.0,148.2633,148.2729,148.1957,148.2343,21371.0
2024-02-21 15:15:00,153.47,153.53,153.37,153.44,34415.0,148.215,148.2729,148.1184,148.186,34415.0
2024-02-21 15:20:00,153.44,153.44,153.31,153.41,20229.0,148.186,148.186,148.0605,148.157,20229.0
2024-02-21 15:25:00,153.41,153.56,153.4,153.53,19551.0,148.157,148.3019,148.1474,148.2729,19551.0
2024-02-21 15:30:00,153.54,153.72,153.52,153.71,41138.0,148.2826,148.4564,148.2633,148.4468,41138.0
2024-02-21 15:35:00,153.71,153.94,153.7,153.89,25742.0,148.4468,148.6689,148.4371,148.6206,25742.0
2024-02-21 15:40:00,153.9,154.01,153.88,153.94,24635.0,148.6303,148.7365,148.611,148.6689,24635.0
2024-02-21 15:45:00,153.94,153.96,153.86,153.92,32388.0,148.6689,148.6882,148.5916,148.6496,32388.0
2024-02-21 15:50:00,153.92,154.16,153.91,154.15,38156.0,148.6496,148.8814,148.6399,148.8717,38156.0
2024-02-21 15:55:00,154.15,154.33,154.15,154.3,88523.0,148.8717,149.0455,148.8717,149.0166,88523.0
2024-02-22 09:30:00,154.68,154.95,154.45,154.56,216275.0,149.3836,149.6443,149.1614,149.2677,216275.0
2024-02-22 09:35:00,154.6,154.66,154.47,154.55,12020.0,149.3063,149.3642,149.1808,149.258,12020.0
2024-02-22 09:40:00,154.53,154.54,154.39,154.43,113812.0,149.2387,149.2484,149.1035,149.1421,113812.0
2024-02-22 09:45:00,154.46,154.76,154.46,154.74,26076.0,149.1711,149.4608,149.1711,149.4415,26076.0
2024-02-22 09:50:00,154.69,154.84,154.67,154.8,16183.0,149.3932,149.5381,149.3739,149.4995,16183.0
2024-02-22 09:55:00,154.81,154.97,154.8,154.85,11410.0,149.5091,149.6636,149.4995,149.5477,11410.0
2024-02-22 10:00:00,154.87,154.97,154.86,154.93,29061.0,149.5671,149.6636,149.5574,149.625,29061.0
2024-02-22 10:05:00,154.94,154.94,154.65,154.65,31025.0,149.6347,149.6347,149.3546,149.3546,31025.0
2024-02-22 10:10:00,154.64,154.72,154.58,154.64,23019.0,149.3449,149.4222,149.287,149.3449,23019.0
2024-02-22 10:15:00,154.65,154.79,154.63,154.67,15866.0,149.3546,149.4898,149.3353,149.3739,15866.0
2024-02-22 10:20:00,154.69,154.78,154.63,154.78,25376.0,149.3932,149.4801,149.3353,149.4801,25376.0
2024-02-22 10:25:00,154.8,154.81,154.66,154.77,20441.0,149.4995,149.5091,149.3642,149.4705,20441.0
2024-02-22 10:30:00,154.77,154.84,154.71,154.83,397019.0,149.4705,149.5381,149.4125,149.5284,397019.0
2024-02-22 10:35:00,154.84,154.85,154.72,154.74,142222.0,149.5381,149.5477,149.4222,149.4415,142222.0
2024-02-22 10:40:00,154.75,154.81,154.74,154.74,15249.0,149.4512,149.5091,149.4415,149.4415,15249.0
2024-02-22 10:45:00,154.73,154.78,154.69,154.75,11806.0,149.4318,149.4801,149.3932,149.4512,11806.0
2024-02-22 10:50:00,154.77,154.82,154.74,154.8,21654.0,149.4705,149.5188,149.4415,149.4995,21654.0
2024-02-22 10:55:00,154.8,154.85,154.76,154.82,6683.0,149.4995,149.5477,149.4608,149.5188,6683.0
2024-02-22 11:00:00,154.82,154.84,154.76,154.78,15846.0,149.5188,149.5381,149.4608,149.4801,15846.0
2024-02-22 11:05:00,154.78,154.84,154.73,154.78,17793.0,149.4801,149.5381,149.4318,149.4801,17793.0
2024-02-22 11:10:00,154.79,154.97,154.79,154.94,16930.0,149.4898,149.6636,149.4898,149.6347,16930.0
2024-02-22 11:15:00,154.94,155.03,154.94,154.99,21810.0,149.6347,149.7216,149.6347,149.6829,21810.0
2024-02-22 11:20:00,154.98,154.98,154.93,154.95,11411.0,149.6733,149.6733,149.625,149.6443,11411.0
2024-02-22 11:25:00,154.94,155.01,154.9,154.99,10715.0,149.6347,149.7023,149.596,149.6829,10715.0
2024-02-22 11:30:00,155.0,155.07,155.0,155.06,35173.0,149.6926,149.7602,149.6926,149.7505,35173.0
2024-02-22 11:35:00,155.04,155.06,155.0,155.03,16975.0,149.7312,149.7505,149.6926,149.7216,16975.0
2024-02-22 11:40:00,155.0,155.1,154.98,155.08,8620.0,149.6926,149.7892,149.6733,149.7699,8620.0
2024-02-22 11:45:00,155.07,155.08,154.89,154.93,62668.0,149.7602,149.7699,149.5864,149.625,62668.0
2024-02-22 11:50:00,154.93,155.0,154.92,154.99,11443.0,149.625,149.6926,149.6153,149.6829,11443.0
2024-02-22 11:55:00,155.0,155.03,154.97,154.98,17871.0,149.6926,149.7216,149.6636,149.6733,17871.0
2024-02-22 12:00:00,155.0,155.08,154.93,155.08,24218.0,149.6926,149.7699,149.625,149.7699,24218.0
2024-02-22 12:05:00,155.06,155.09,155.04,155.08,14499.0,149.7505,149.7795,149.7312,149.7699,14499.0
2024-02-22 12:10:00,155.08,155.1,155.03,155.03,24043.0,149.7699,149.7892,149.7216,149.7216,24043.0
2024-02-22 12:15:00,155.03,155.09,155.0,155.09,6849.0,149.7216,149.7795,149.6926,149.7795,6849.0
2024-02-22 12:20:00,155.09,155.16,155.07,155.16,9979.0,149.7795,149.8471,149.7602,149.8471,9979.0
2024-02-22 12:25:00,155.14,155.23,155.14,155.18,30491.0,149.8278,149.9147,149.8278,149.8664,30491.0
2024-02-22 12:30:00,155.21,155.24,155.17,155.21,6888.0,149.8954,149.9244,149.8568,149.8954,6888.0
2024-02-22 12:35:00,155.21,155.21,155.16,155.18,3692.0,149.8954,149.8954,149.8471,149.8664,3692.0
2024-02-22 12:40:00,155.17,155.21,155.14,155.19,6261.0,149.8568,149.8954,149.8278,149.8761,6261.0
2024-02-22 12:45:00,155.18,155.21,155.14,155.21,16229.0,149.8664,149.8954,149.8278,149.8954,16229.0
2024-02-22 12:50:00,155.21,155.25,155.19,155.25,42092.0,149.8954,149.934,149.8761,149.934,42092.0
2024-02-22 12:55:00,155.26,155.33,155.26,155.28,7666.0,149.9437,150.0113,149.9437,149.963,7666.0
2024-02-22 13:00:00,155.27,155.31,155.21,155.29,9444.0,149.9534,149.992,149.8954,149.9727,9444.0
2024-02-22 13:05:00,155.28,155.32,155.26,155.31,5250.0,149.963,150.0016,149.9437,149.992,5250.0
2024-02-22 13:10:00,155.29,155.29,155.16,155.18,10001.0,149.9727,149.9727,149.8471,149.8664,10001.0
2024-02-22 13:15:00,155.16,155.25,155.15,155.24,10243.0,149.8471,149.934,149.8375,149.9244,10243.0
2024-02-22 13:20:00,155.25,155.35,155.23,155.34,20384.0,149.934,150.0306,149.9147,150.021,20384.0
2024-02-22 13:25:00,155.34,155.43,155.34,155.42,13852.0,150.021,150.1079,150.021,150.0982,13852.0
2024-02-22 13:30:00,155.43,155.48,155.4,155.44,24229.0,150.1079,150.1562,150.0789,150.1175,24229.0
2024-02-22 13:35:00,155.44,155.48,155.44,155.47,14793.0,150.1175,150.1562,150.1175,150.1465,14793.0
2024-02-22 13:40:00,155.49,155.53,155.46,155.46,15401.0,150.1658,150.2045,150.1369,150.1369,15401.0
2024-02-22 13:45:00,155.47,155.49,155.45,155.48,8697.0,150.1465,150.1658,150.1272,150.1562,8697.0
2024-02-22 13:50:00,155.45,155.46,155.4,155.46,8368.0,150.1272,150.1369,150.0789,150.1369,8368.0
2024-02-22 13:55:00,155.45,155.48,155.44,155.47,8473.0,150.1272,150.1562,150.1175,150.1465,8473.0
2024-02-22 14:00:00,155.46,155.64,155.46,155.59,13213.0,150.1369,150.3107,150.1369,150.2624,13213.0
2024-02-22 14:05:00,155.61,155.63,155.57,155.61,8661.0,150.2817,150.301,150.2431,150.2817,8661.0
2024-02-22 14:10:00,155.61,155.71,155.58,155.7,11481.0,150.2817,150.3783,150.2527,150.3686,11481.0
2024-02-22 14:15:00,155.69,155.73,155.67,155.71,21403.0,150.359,150.3976,150.3397,150.3783,21403.0
2024-02-22 14:20:00,155.72,155.84,155.72,155.83,16441.0,150.388,150.5038,150.388,150.4942,16441.0
2024-02-22 14:25:00,155.84,155.91,155.83,155.88,11814.0,150.5038,150.5714,150.4942,150.5425,11814.0
2024-02-22 14:30:00,155.88,155.88,155.65,155.65,16397.0,150.5425,150.5425,150.3203,150.3203,16397.0
2024-02-22 14:35:00,155.66,155.73,155.65,155.68,15825.0,150.33,150.3976,150.3203,150.3493,15825.0
2024-02-22 14:40:00,155.67,155.67,155.6,155.65,14280.0,150.3397,150.3397,150.2721,150.3203,14280.0
2024-02-22 14:45:00,155.66,155.66,155.51,155.52,9700.0,150.33,150.33,150.1851,150.1948,9700.0
2024-02-22 14:50:00,155.52,155.55,155.49,155.54,12748.0,150.1948,150.2238,150.1658,150.2141,12748.0
2024-02-22 14:55:00,155.53,155.56,155.37,155.43,29935.0,150.2045,150.2334,150.0499,150.1079,29935.0
2024-02-22 15:00:00,155.41,155.54,155.41,155.53,21514.0,150.0886,150.2141,150.0886,150.2045,21514.0
2024-02-22 15:05:00,155.53,155.55,155.44,155.44,16091.0,150.2045,150.2238,150.1175,150.1175,16091.0
2024-02-22 15:10:00,155.42,155.53,155.41,155.49,12471.0,150.0982,150.2045,150.0886,150.1658,12471.0
2024-02-22 15:15:00,155.5,155.56,155.47,155.55,23529.0,150.1755,150.2334,150.1465,150.2238,23529.0
2024-02-22 15:20:00,155.56,155.64,155.53,155.63,13938.0,150.2334,150.3107,150.2045,150.301,13938.0
2024-02-22 15:25:00,155.63,155.65,155.58,155.59,17979.0,150.301,150.3203,150.2527,150.2624,17979.0
2024-02-22 15:30:00,155.59,155.6,155.47,155.52,24241.0,150.2624,150.2721,150.1465,150.1948,24241.0
2024-02-22 15:35:00,155.52,155.66,155.49,155.66,20560.0,150.1948,150.33,150.1658,150.33,20560.0
2024-02-22 15:40:00,155.65,155.74,155.6,155.6,12131.0,150.3203,150.4073,150.2721,150.2721,12131.0
2024-02-22 15:45:00,155.58,155.61,155.54,155.56,29831.0,150.2527,150.2817,150.2141,150.2334,29831.0
2024-02-22 15:50:00,155.56,155.64,155.51,155.63,27399.0,150.2334,150.3107,150.1851,150.301,27399.0
2024-02-22 15:55:00,155.63,155.76,155.52,155.52,177297.0,150.301,150.4266,150.1948,150.1948,177297.0
2024-02-23 09:30:00,155.76,155.9,155.64,155.7,67270.0,150.4266,150.5618,150.3107,150.3686,67270.0
2024-02-23 09:35:00,155.74,155.81,155.72,155.78,9009.0,150.4073,150.4749,150.388,150.4459,9009.0
2024-02-23 09:40:00,155.79,156.0,155.77,156.0,23019.0,150.4556,150.6584,150.4362,150.6584,23019.0
2024-02-23 09:45:00,155.99,156.08,155.94,156.04,28154.0,150.6487,150.7356,150.6004,150.697,28154.0
2024-02-23 09:50:00,156.04,156.05,155.86,156.05,22010.0,150.697,150.7067,150.5232,150.7067,22010.0
2024-02-23 09:55:00,156.05,156.19,156.0,156.19,13699.0,150.7067,150.8419,150.6584,150.8419,13699.0
2024-02-23 10:00:00,156.21,156.22,156.03,156.11,30453.0,150.8612,150.8708,150.6873,150.7646,30453.0
2024-02-23 10:05:00,156.14,156.26,156.13,156.25,41249.0,150.7936,150.9095,150.7839,150.8998,41249.0
2024-02-23 10:10:00,156.25,156.27,156.18,156.25,18762.0,150.8998,150.9191,150.8322,150.8998,18762.0
2024-02-23 10:15:00,156.25,156.25,156.18,156.22,20193.0,150.8998,150.8998,150.8322,150.8708,20193.0
2024-02-23 10:20:00,156.24,156.34,156.24,156.32,21906.0,150.8901,150.9867,150.8901,150.9674,21906.0
2024-02-23 10:25:00,156.33,156.39,156.3,156.3,11487.0,150.9771,151.035,150.9481,150.9481,11487.0
2024-02-23 10:30:00,156.34,156.35,156.28,156.31,29539.0,150.9867,150.9964,150.9288,150.9577,29539.0
2024-02-23 10:35:00,156.31,156.41,156.3,156.37,13933.0,150.9577,151.0543,150.9481,151.0157,13933.0
2024-02-23 10:40:00,156.39,156.49,156.39,156.4,22570.0,151.035,151.1316,151.035,151.0447,22570.0
2024-02-23 10:45:00,156.4,156.42,156.27,156.29,6674.0,151.0447,151.064,150.9191,150.9384,6674.0
2024-02-23 10:50:00,156.31,156.32,156.27,156.27,83035.0,150.9577,150.9674,150.9191,150.9191,83035.0
2024-02-23 10:55:00,156.29,156.41,156.24,156.41,18874.0,150.9384,151.0543,150.8901,151.0543,18874.0
2024-02-23 11:00:00,156.42,156.44,156.15,156.18,30226.0,151.064,151.0833,150.8032,150.8322,30226.0
2024-02-23 11:05:00,156.19,156.29,156.19,156.23,12802.0,150.8419,150.9384,150.8419,150.8805,12802.0
2024-02-23 11:10:00,156.25,156.25,156.08,156.1,25368.0,150.8998,150.8998,150.7356,150.7549,25368.0
2024-02-23 11:15:00,156.09,156.13,156.05,156.08,17654.0,150.7453,150.7839,150.7067,150.7356,17654.0
2024-02-23 11:20:00,156.11,156.12,156.07,156.09,30098.0,150.7646,150.7743,150.726,150.7453,30098.0
2024-02-23 11:25:00,156.09,156.15,156.06,156.15,10399.0,150.7453,150.8032,150.7163,150.8032,10399.0
2024-02-23 11:30:00,156.15,156.18,156.06,156.09,20061.0,150.8032,150.8322,150.7163,150.7453,20061.0
2024-02-23 11:35:00,156.07,156.19,156.07,156.19,10599.0,150.726,150.8419,150.726,150.8419,10599.0
2024-02-23 11:40:00,156.2,156.23,156.13,156.13,11942.0,150.8515,150.8805,150.7839,150.7839,11942.0
2024-02-23 11:45:00,156.13,156.2,156.11,156.19,6602.0,150.7839,150.8515,150.7646,150.8419,6602.0
2024-02-23 11:50:00,156.18,156.21,156.15,156.18,6699.0,150.8322,150.8612,150.8032,150.8322,6699.0
2024-02-23 11:55:00,156.17,156.21,156.11,156.15,29134.0,150.8225,150.8612,150.7646,150.8032,29134.0
2024-02-23 12:00:00,156.15,156.2,156.13,156.18,18888.0,150.8032,150.8515,150.7839,150.8322,18888.0
2024-02-23 12:05:00,156.18,156.27,156.17,156.26,27781.0,150.8322,150.9191,150.8225,150.9095,27781.0
2024-02-23 12:10:00,156.25,156.28,156.21,156.27,35505.0,150.8998,150.9288,150.8612,150.9191,35505.0
2024-02-23 12:15:00,156.28,156.29,156.19,156.26,28707.0,150.9288,150.9384,150.8419,150.9095,28707.0
2024-02-23 12:20:00,156.28,156.29,156.22,156.22,36948.0,150.9288,150.9384,150.8708,150.8708,36948.0
2024-02-23 12:25:00,156.22,156.23,156.12,156.15,35978.0,150.8708,150.8805,150.7743,150.8032,35978.0
2024-02-23 12:30:00,156.15,156.17,156.06,156.15,5970.0,150.8032,150.8225,150.7163,150.8032,5970.0
2024-02-23 12:35:00,156.15,156.19,156.1,156.18,17200.0,150.8032,150.8419,150.7549,150.8322,17200.0
2024-02-23 12:40:00,156.18,156.18,156.09,156.18,29065.0,150.8322,150.8322,150.7453,150.8322,29065.0
2024-02-23 12:45:00,156.18,156.23,156.14,156.22,16787.0,150.8322,150.8805,150.7936,150.8708,16787.0
2024-02-23 12:50:00,156.21,156.21,156.14,156.16,5515.0,150.8612,150.8612,150.7936,150.8129,5515.0
2024-02-23 12:55:00,156.16,156.17,156.13,156.15,3513.0,150.8129,150.8225,150.7839,150.8032,3513.0
2024-02-23 13:00:00,156.14,156.16,156.07,156.09,5915.0,150.7936,150.8129,150.726,150.7453,5915.0
2024-02-23 13:05:00,156.1,156.12,156.07,156.09,8702.0,150.7549,150.7743,150.726,150.7453,8702.0
2024-02-23 13:10:00,156.07,156.18,156.07,156.17,16648.0,150.726,150.8322,150.726,150.8225,16648.0
2024-02-23 13:15:00,156.17,156.19,156.16,156.18,4761.0,150.8225,150.8419,150.8129,150.8322,4761.0
2024-02-23 13:20:00,156.19,156.22,156.17,156.22,7034.0,150.8419,150.8708,150.8225,150.8708,7034.0
2024-02-23 13:25:00,156.22,156.24,156.19,156.22,24081.0,150.8708,150.8901,150.8419,150.8708,24081.0
2024-02-23 13:30:00,156.24,156.28,156.21,156.26,9507.0,150.8901,150.9288,150.8612,150.9095,9507.0
2024-02-23 13:35:00,156.25,156.28,156.24,156.26,7261.0,150.8998,150.9288,150.8901,150.9095,7261.0
2024-02-23 13:40:00,156.25,156.26,156.19,156.19,4558.0,150.8998,150.9095,150.8419,150.8419,4558.0
2024-02-23 13:45:00,156.19,156.21,156.17,156.2,5939.0,150.8419,150.8612,150.8225,150.8515,5939.0
2024-02-23 13:50:00,156.19,156.21,156.14,156.16,7909.0,150.8419,150.8612,150.7936,150.8129,7909.0
2024-02-23 13:55:00,156.16,156.18,156.13,156.15,7471.0,150.8129,150.8322,150.7839,150.8032,7471.0
2024-02-23 14:00:00,156.14,156.16,156.05,156.07,11544.0,150.7936,150.8129,150.7067,150.726,11544.0
2024-02-23 14:05:00,156.09,156.16,156.07,156.08,12473.0,150.7453,150.8129,150.726,150.7356,12473.0
2024-02-23 14:10:00,156.08,156.11,156.03,156.09,7539.0,150.7356,150.7646,150.6873,150.7453,7539.0
2024-02-23 14:15:00,156.09,156.1,156.04,156.08,12375.0,150.7453,150.7549,150.697,150.7356,12375.0
2024-02-23 14:20:00,156.06,156.08,155.97,155.97,25802.0,150.7163,150.7356,150.6294,150.6294,25802.0
2024-02-23 14:25:00,156.0,156.01,155.95,155.97,17514.0,150.6584,150.668,150.6101,150.6294,17514.0
2024-02-23 14:30:00,155.97,156.05,155.96,156.05,14445.0,150.6294,150.7067,150.6197,150.7067,14445.0
2024-02-23 14:35:00,156.05,156.05,155.99,156.05,13181.0,150.7067,150.7067,150.6487,150.7067,13181.0
2024-02-23 14:40:00,156.05,156.06,156.01,156.02,9440.0,150.7067,150.7163,150.668,150.6777,9440.0
2024-02-23 14:45:00,156.02,156.05,156.01,156.03,28004.0,150.6777,150.7067,150.668,150.6873,28004.0
2024-02-23 14:50:00,156.02,156.08,155.99,156.07,20468.0,150.6777,150.7356,150.6487,150.726,20468.0
2024-02-23 14:55:00,156.06,156.14,156.06,156.14,12225.0,150.7163,150.7936,150.7163,150.7936,12225.0
2024-02-23 15:00:00,156.14,156.22,156.13,156.19,16858.0,150.7936,150.8708,150.7839,150.8419,16858.0
2024-02-23 15:05:00,156.2,156.23,156.13,156.13,32679.0,150.8515,150.8805,150.7839,150.7839,32679.0
2024-02-23 15:10:00,156.15,156.2,156.13,156.14,13389.0,150.8032,150.8515,150.7839,150.7936,13389.0
2024-02-23 15:15:00,156.15,156.22,156.14,156.21,14914.0,150.8032,150.8708,150.7936,150.8612,14914.0
2024-02-23 15:20:00,156.21,156.23,156.16,156.22,13282.0,150.8612,150.8805,150.8129,150.8708,13282.0
2024-02-23 15:25:00,156.22,156.26,156.18,156.2,10071.0,150.8708,150.9095,150.8322,150.8515,10071.0
2024-02-23 15:30:00,156.2,156.26,156.15,156.21,13972.0,150.8515,150.9095,150.8032,150.8612,13972.0
2024-02-23 15:35:00,156.22,156.27,156.19,156.21,15765.0,150.8708,150.9191,150.8419,150.8612,15765.0
2024-02-23 15:40:00,156.22,156.23,156.15,156.16,14509.0,150.8708,150.8805,150.8032,150.8129,14509.0
2024-02-23 15:45:00,156.17,156.32,156.16,156.31,25043.0,150.8225,150.9674,150.8129,150.9577,25043.0
2024-02-23 15:50:00,156.33,156.35,156.13,156.16,78308.0,150.9771,150.9964,150.7839,150.8129,78308.0
2024-02-23 15:55:00,156.17,156.22,156.04,156.05,32194.0,150.8225,150.8708,150.697,150.7067,32194.0
2024-02-26 09:30:00,156.08,156.33,155.89,156.33,101423.0,150.7356,150.9771,150.5521,150.9771,101423.0
2024-02-26 09:35:00,156.37,156.4,156.19,156.25,9350.0,151.0157,151.0447,150.8419,150.8998,9350.0
2024-02-26 09:40:00,156.24,156.34,156.21,156.3,13326.0,150.8901,150.9867,150.8612,150.9481,13326.0
2024-02-26 09:45:00,156.35,156.36,156.19,156.26,15956.0,150.9964,151.006,150.8419,150.9095,15956.0
2024-02-26 09:50:00,156.29,156.39,156.24,156.36,9079.0,150.9384,151.035,150.8901,151.006,9079.0
2024-02-26 09:55:00,156.36,156.47,156.35,156.45,8892.0,151.006,151.1123,150.9964,151.093,8892.0
2024-02-26 10:00:00,156.45,156.47,156.31,156.34,13443.0,151.093,151.1123,150.9577,150.9867,13443.0
2024-02-26 10:05:00,156.29,156.33,156.23,156.27,11719.0,150.9384,150.9771,150.8805,150.9191,11719.0
2024-02-26 10:10:00,156.27,156.28,156.06,156.08,22044.0,150.9191,150.9288,150.7163,150.7356,22044.0
2024-02-26 10:15:00,156.09,156.1,155.92,155.94,28841.0,150.7453,150.7549,150.5811,150.6004,28841.0
2024-02-26 10:20:00,155.92,156.01,155.89,155.97,7180.0,150.5811,150.668,150.5521,150.6294,7180.0
2024-02-26 10:25:00,155.96,156.02,155.93,156.0,7166.0,150.6197,150.6777,150.5908,150.6584,7166.0
2024-02-26 10:30:00,156.01,156.02,155.93,155.98,16056.0,150.668,150.6777,150.5908,150.639,16056.0
2024-02-26 10:35:00,155.98,156.03,155.94,155.94,33055.0,150.639,150.6873,150.6004,150.6004,33055.0
2024-02-26 10:40:00,155.93,155.98,155.81,155.84,12802.0,150.5908,150.639,150.4749,150.5038,12802.0
2024-02-26 10:45:00,155.84,155.88,155.79,155.8,13276.0,150.5038,150.5425,150.4556,150.4652,13276.0
2024-02-26 10:50:00,155.8,155.84,155.76,155.83,12113.0,150.4652,150.5038,150.4266,150.4942,12113.0
2024-02-26 10:55:00,155.79,155.83,155.75,155.81,13481.0,150.4556,150.4942,150.4169,150.4749,13481.0
2024-02-26 11:00:00,155.82,155.85,155.8,155.81,9625.0,150.4845,150.5135,150.4652,150.4749,9625.0
2024-02-26 11:05:00,155.81,155.84,155.74,155.78,10227.0,150.4749,150.5038,150.4073,150.4459,10227.0
2024-02-26 11:10:00,155.77,155.84,155.75,155.83,21242.0,150.4362,150.5038,150.4169,150.4942,21242.0
2024-02-26 11:15:00,155.83,155.91,155.82,155.86,9217.0,150.4942,150.5714,150.4845,150.5232,9217.0
2024-02-26 11:20:00,155.84,155.89,155.82,155.84,9093.0,150.5038,150.5521,150.4845,150.5038,9093.0
2024-02-26 11:25:00,155.84,155.85,155.8,155.84,6614.0,150.5038,150.5135,150.4652,150.5038,6614.0
2024-02-26 11:30:00,155.82,155.84,155.76,155.78,21226.0,150.4845,150.5038,150.4266,150.4459,21226.0
2024-02-26 11:35:00,155.75,155.8,155.72,155.79,21872.0,150.4169,150.4652,150.388,150.4556,21872.0
2024-02-26 11:40:00,155.79,155.81,155.74,155.75,8838.0,150.4556,150.4749,150.4073,150.4169,8838.0
2024-02-26 11:45:00,155.74,155.8,155.72,155.8,14803.0,150.4073,150.4652,150.388,150.4652,14803.0
2024-02-26 11:50:00,155.8,155.83,155.8,155.83,70106.0,150.4652,150.4942,150.4652,150.4942,70106.0
2024-02-26 11:55:00,155.84,155.87,155.84,155.84,17159.0,150.5038,150.5328,150.5038,150.5038,17159.0
2024-02-26 12:00:00,155.84,155.85,155.76,155.78,8357.0,150.5038,150.5135,150.4266,150.4459,8357.0
2024-02-26 12:05:00,155.78,155.8,155.75,155.78,7904.0,150.4459,150.4652,150.4169,150.4459,7904.0
2024-02-26 12:10:00,155.77,155.8,155.75,155.8,40991.0,150.4362,150.4652,150.4169,150.4652,40991.0
2024-02-26 12:15:00,155.78,155.82,155.78,155.79,11781.0,150.4459,150.4845,150.4459,150.4556,11781.0
2024-02-26 12:20:00,155.78,155.84,155.77,155.84,15439.0,150.4459,150.5038,150.4362,150.5038,15439.0
2024-02-26 12:25:00,155.84,155.89,155.83,155.89,13059.0,150.5038,150.5521,150.4942,150.5521,13059.0
2024-02-26 12:30:00,155.88,155.88,155.76,155.78,9539.0,150.5425,150.5425,150.4266,150.4459,9539.0
2024-02-26 12:35:00,155.78,155.8,155.75,155.77,26384.0,150.4459,150.4652,150.4169,150.4362,26384.0
2024-02-26 12:40:00,155.77,155.77,155.72,155.75,17799.0,150.4362,150.4362,150.388,150.4169,17799.0
2024-02-26 12:45:00,155.73,155.79,155.73,155.79,13823.0,150.3976,150.4556,150.3976,150.4556,13823.0
2024-02-26 12:50:00,155.79,155.8,155.73,155.75,12926.0,150.4556,150.4652,150.3976,150.4169,12926.0
2024-02-26 12:55:00,155.76,155.81,155.74,155.78,16614.0,150.4266,150.4749,150.4073,150.4459,16614.0
2024-02-26 13:00:00,155.77,155.79,155.71,155.73,16577.0,150.4362,150.4556,150.3783,150.3976,16577.0
2024-02-26 13:05:00,155.73,155.76,155.71,155.71,7904.0,150.3976,150.4266,150.3783,150.3783,7904.0
2024-02-26 13:10:00,155.72,155.79,155.72,155.77,10800.0,150.388,150.4556,150.388,150.4362,10800.0
2024-02-26 13:15:00,155.78,155.81,155.68,155.69,24645.0,150.4459,150.4749,150.3493,150.359,24645.0
2024-02-26 13:20:00,155.68,155.68,155.61,155.64,82253.0,150.3493,150.3493,150.2817,150.3107,82253.0
2024-02-26 13:25:00,155.62,155.62,155.46,155.5,35266.0,150.2914,150.2914,150.1369,150.1755,35266.0
2024-02-26 13:30:00,155.5,155.51,155.37,155.38,25308.0,150.1755,150.1851,150.0499,150.0596,25308.0
2024-02-26 13:35:00,155.38,155.4,155.31,155.4,25085.0,150.0596,150.0789,149.992,150.0789,25085.0
2024-02-26 13:40:00,155.41,155.5,155.41,155.47,16045.0,150.0886,150.1755,150.0886,150.1465,16045.0
2024-02-26 13:45:00,155.48,155.51,155.41,155.42,8897.0,150.1562,150.1851,150.0886,150.0982,8897.0
2024-02-26 13:50:00,155.42,155.51,155.39,155.49,17902.0,150.0982,150.1851,150.0693,150.1658,17902.0
2024-02-26 13:55:00,155.49,155.52,155.48,155.51,12846.0,150.1658,150.1948,150.1562,150.1851,12846.0
2024-02-26 14:00:00,155.51,155.56,155.51,155.54,16378.0,150.1851,150.2334,150.1851,150.2141,16378.0
2024-02-26 14:05:00,155.54,155.61,155.51,155.51,10398.0,150.2141,150.2817,150.1851,150.1851,10398.0
2024-02-26 14:10:00,155.53,155.53,155.43,155.43,12055.0,150.2045,150.2045,150.1079,150.1079,12055.0
2024-02-26 14:15:00,155.42,155.45,155.37,155.45,29521.0,150.0982,150.1272,150.0499,150.1272,29521.0
2024-02-26 14:20:00,155.45,155.48,155.42,155.47,15413.0,150.1272,150.1562,150.0982,150.1465,15413.0
2024-02-26 14:25:00,155.48,155.53,155.46,155.53,11791.0,150.1562,150.2045,150.1369,150.2045,11791.0
2024-02-26 14:30:00,155.56,155.6,155.5,155.53,417149.0,150.2334,150.2721,150.1755,150.2045,417149.0
2024-02-26 14:35:00,155.54,155.59,155.45,155.52,34149.0,150.2141,150.2624,150.1272,150.1948,34149.0
2024-02-26 14:40:00,155.52,155.53,155.45,155.51,12256.0,150.1948,150.2045,150.1272,150.1851,12256.0
2024-02-26 14:45:00,155.5,155.52,155.46,155.49,59942.0,150.1755,150.1948,150.1369,150.1658,59942.0
2024-02-26 14:50:00,155.5,155.59,155.49,155.54,19446.0,150.1755,150.2624,150.1658,150.2141,19446.0
2024-02-26 14:55:00,155.54,155.58,155.52,155.53,17582.0,150.2141,150.2527,150.1948,150.2045,17582.0
2024-02-26 15:00:00,155.54,155.61,155.52,155.58,58536.0,150.2141,150.2817,150.1948,150.2527,58536.0
2024-02-26 15:05:00,155.6,155.63,155.56,155.62,107231.0,150.2721,150.301,150.2334,150.2914,107231.0
2024-02-26 15:10:00,155.62,155.71,155.6,155.69,24380.0,150.2914,150.3783,150.2721,150.359,24380.0
2024-02-26 15:15:00,155.68,155.72,155.6,155.63,47089.0,150.3493,150.388,150.2721,150.301,47089.0
2024-02-26 15:20:00,155.62,155.63,155.57,155.61,194499.0,150.2914,150.301,150.2431,150.2817,194499.0
2024-02-26 15:25:00,155.59,155.65,155.59,155.65,18355.0,150.2624,150.3203,150.2624,150.3203,18355.0
2024-02-26 15:30:00,155.65,155.65,155.49,155.54,26839.0,150.3203,150.3203,150.1658,150.2141,26839.0
2024-02-26 15:35:00,155.54,155.57,155.49,155.54,78616.0,150.2141,150.2431,150.1658,150.2141,78616.0
2024-02-26 15:40:00,155.55,155.56,155.52,155.55,19016.0,150.2238,150.2334,150.1948,150.2238,19016.0
2024-02-26 15:45:00,155.55,155.69,155.54,155.69,62338.0,150.2238,150.359,150.2141,150.359,62338.0
2024-02-26 15:50:00,155.7,155.72,155.5,155.52,30423.0,150.3686,150.388,150.1755,150.1948,30423.0
2024-02-26 15:55:00,155.53,155.57,155.33,155.36,53738.0,150.2045,150.2431,150.0113,150.0403,53738.0
2024-02-27 09:30:00,155.67,155.67,155.33,155.34,80183.0,150.3397,150.3397,150.0113,150.021,80183.0
2024-02-27 09:35:00,155.34,155.51,155.27,155.47,12888.0,150.021,150.1851,149.9534,150.1465,12888.0
2024-02-27 09:40:00,155.47,155.69,155.41,155.56,52011.0,150.1465,150.359,150.0886,150.2334,52011.0
2024-02-27 09:45:00,155.58,155.67,155.49,155.5,14103.0,150.2527,150.3397,150.1658,150.1755,14103.0
2024-02-27 09:50:00,155.5,155.52,155.44,155.46,9995.0,150.1755,150.1948,150.1175,150.1369,9995.0
2024-02-27 09:55:00,155.45,155.5,155.39,155.49,25601.0,150.1272,150.1755,150.0693,150.1658,25601.0
2024-02-27 10:00:00,155.52,155.6,155.44,155.45,20271.0,150.1948,150.2721,150.1175,150.1272,20271.0
2024-02-27 10:05:00,155.4,155.4,155.32,155.33,11162.0,150.0789,150.0789,150.0016,150.0113,11162.0
2024-02-27 10:10:00,155.32,155.37,155.27,155.28,12444.0,150.0016,150.0499,149.9534,149.963,12444.0
2024-02-27 10:15:00,155.27,155.39,155.27,155.34,10408.0,149.9534,150.0693,149.9534,150.021,10408.0
2024-02-27 10:20:00,155.34,155.38,155.32,155.34,19764.0,150.021,150.0596,150.0016,150.021,19764.0
2024-02-27 10:25:00,155.36,155.46,155.36,155.46,11567.0,150.0403,150.1369,150.0403,150.1369,11567.0
2024-02-27 10:30:00,155.44,155.47,155.39,155.44,37061.0,150.1175,150.1465,150.0693,150.1175,37061.0
2024-02-27 10:35:00,155.44,155.47,155.36,155.36,18707.0,150.1175,150.1465,150.0403,150.0403,18707.0
2024-02-27 10:40:00,155.38,155.4,155.34,155.35,10289.0,150.0596,150.0789,150.021,150.0306,10289.0
2024-02-27 10:45:00,155.34,155.39,155.29,155.33,61001.0,150.021,150.0693,149.9727,150.0113,61001.0
2024-02-27 10:50:00,155.34,155.41,155.31,155.31,21213.0,150.021,150.0886,149.992,149.992,21213.0
2024-02-27 10:55:00,155.34,155.38,155.33,155.38,11015.0,150.021,150.0596,150.0113,150.0596,11015.0
2024-02-27 11:00:00,155.38,155.46,155.38,155.42,24071.0,150.0596,150.1369,150.0596,150.0982,24071.0
2024-02-27 11:05:00,155.42,155.45,155.39,155.4,10308.0,150.0982,150.1272,150.0693,150.0789,10308.0
2024-02-27 11:10:00,155.39,155.42,155.37,155.4,4933.0,150.0693,150.0982,150.0499,150.0789,4933.0
2024-02-27 11:15:00,155.4,155.41,155.36,155.4,8537.0,150.0789,150.0886,150.0403,150.0789,8537.0
2024-02-27 11:20:00,155.4,155.44,155.39,155.42,5483.0,150.0789,150.1175,150.0693,150.0982,5483.0
2024-02-27 11:25:00,155.44,155.47,155.4,155.41,13614.0,150.1175,150.1465,150.0789,150.0886,13614.0
2024-02-27 11:30:00,155.42,155.45,155.39,155.4,6206.0,150.0982,150.1272,150.0693,150.0789,6206.0
2024-02-27 11:35:00,155.42,155.42,155.31,155.4,15319.0,150.0982,150.0982,149.992,150.0789,15319.0
2024-02-27 11:40:00,155.4,155.4,155.35,155.36,13710.0,150.0789,150.0789,150.0306,150.0403,13710.0
2024-02-27 11:45:00,155.34,155.38,155.34,155.36,16638.0,150.021,150.0596,150.021,150.0403,16638.0
2024-02-27 11:50:00,155.36,155.4,155.34,155.35,17753.0,150.0403,150.0789,150.021,150.0306,17753.0
2024-02-27 11:55:00,155.37,155.4,155.36,155.38,10636.0,150.0499,150.0789,150.0403,150.0596,10636.0
2024-02-27 12:00:00,155.39,155.41,155.38,155.39,22037.0,150.0693,150.0886,150.0596,150.0693,22037.0
2024-02-27 12:05:00,155.36,155.37,155.33,155.35,25528.0,150.0403,150.0499,150.0113,150.0306,25528.0
2024-02-27 12:10:00,155.34,155.36,155.32,155.32,39537.0,150.021,150.0403,150.0016,150.0016,39537.0
2024-02-27 12:15:00,155.31,155.33,155.27,155.31,17595.0,149.992,150.0113,149.9534,149.992,17595.0
2024-02-27 12:20:00,155.3,155.35,155.28,155.3,12435.0,149.9823,150.0306,149.963,149.9823,12435.0
2024-02-27 12:25:00,155.31,155.36,155.3,155.34,11060.0,149.992,150.0403,149.9823,150.021,11060.0
2024-02-27 12:30:00,155.34,155.4,155.32,155.39,5562.0,150.021,150.0789,150.0016,150.0693,5562.0
2024-02-27 12:35:00,155.4,155.41,155.35,155.35,8101.0,150.0789,150.0886,150.0306,150.0306,8101.0
2024-02-27 12:40:00,155.35,155.38,155.33,155.36,7643.0,150.0306,150.0596,150.0113,150.0403,7643.0
2024-02-27 12:45:00,155.37,155.4,155.35,155.37,6264.0,150.0499,150.0789,150.0306,150.0499,6264.0
2024-02-27 12:50:00,155.36,155.43,155.35,155.42,39062.0,150.0403,150.1079,150.0306,150.0982,39062.0
2024-02-27 12:55:00,155.43,155.45,155.4,155.41,6340.0,150.1079,150.1272,150.0789,150.0886,6340.0
2024-02-27 13:00:00,155.4,155.51,155.37,155.5,16131.0,150.0789,150.1851,150.0499,150.1755,16131.0
2024-02-27 13:05:00,155.52,155.54,155.48,155.52,9997.0,150.1948,150.2141,150.1562,150.1948,9997.0
2024-02-27 13:10:00,155.52,155.54,155.46,155.47,7746.0,150.1948,150.2141,150.1369,150.1465,7746.0
2024-02-27 13:15:00,155.49,155.49,155.45,155.45,3733.0,150.1658,150.1658,150.1272,150.1272,3733.0
2024-02-27 13:20:00,155.45,155.52,155.42,155.5,35791.0,150.1272,150.1948,150.0982,150.1755,35791.0
2024-02-27 13:25:00,155.52,155.52,155.44,155.45,8311.0,150.1948,150.1948,150.1175,150.1272,8311.0
2024-02-27 13:30:00,155.44,155.46,155.4,155.43,7231.0,150.1175,150.1369,150.0789,150.1079,7231.0
2024-02-27 13:35:00,155.44,155.47,155.42,155.46,11286.0,150.1175,150.1465,150.0982,150.1369,11286.0
2024-02-27 13:40:00,155.46,155.48,155.45,155.47,4468.0,150.1369,150.1562,150.1272,150.1465,4468.0
2024-02-27 13:45:00,155.47,155.48,155.43,155.48,4582.0,150.1465,150.1562,150.1079,150.1562,4582.0
2024-02-27 13:50:00,155.47,155.5,155.43,155.44,5836.0,150.1465,150.1755,150.1079,150.1175,5836.0
2024-02-27 13:55:00,155.46,155.51,155.44,155.47,22750.0,150.1369,150.1851,150.1175,150.1465,22750.0
2024-02-27 14:00:00,155.46,155.47,155.39,155.4,6662.0,150.1369,150.1465,150.0693,150.0789,6662.0
2024-02-27 14:05:00,155.41,155.42,155.37,155.4,4534.0,150.0886,150.0982,150.0499,150.0789,4534.0
2024-02-27 14:10:00,155.4,155.41,155.38,155.38,10903.0,150.0789,150.0886,150.0596,150.0596,10903.0
2024-02-27 14:15:00,155.39,155.5,155.39,155.47,9680.0,150.0693,150.1755,150.0693,150.1465,9680.0
2024-02-27 14:20:00,155.46,155.46,155.38,155.41,15394.0,150.1369,150.1369,150.0596,150.0886,15394.0
2024-02-27 14:25:00,155.4,155.41,155.35,155.38,9698.0,150.0789,150.0886,150.0306,150.0596,9698.0
2024-02-27 14:30:00,155.37,155.41,155.35,155.36,11870.0,150.0499,150.0886,150.0306,150.0403,11870.0
2024-02-27 14:35:00,155.35,155.39,155.34,155.34,14670.0,150.0306,150.0693,150.021,150.021,14670.0
2024-02-27 14:40:00,155.34,155.35,155.3,155.33,17265.0,150.021,150.0306,149.9823,150.0113,17265.0
2024-02-27 14:45:00,155.33,155.35,155.28,155.31,18807.0,150.0113,150.0306,149.963,149.992,18807.0
2024-02-27 14:50:00,155.31,155.34,155.25,155.31,27132.0,149.992,150.021,149.934,149.992,27132.0
2024-02-27 14:55:00,155.31,155.4,155.31,155.4,8317.0,149.992,150.0789,149.992,150.0789,8317.0
2024-02-27 15:00:00,155.41,155.46,155.39,155.46,16133.0,150.0886,150.1369,150.0693,150.1369,16133.0
2024-02-27 15:05:00,155.46,155.47,155.42,155.43,25125.0,150.1369,150.1465,150.0982,150.1079,25125.0
2024-02-27 15:10:00,155.45,155.49,155.44,155.47,25407.0,150.1272,150.1658,150.1175,150.1465,25407.0
2024-02-27 15:15:00,155.47,155.48,155.39,155.43,42847.0,150.1465,150.1562,150.0693,150.1079,42847.0
2024-02-27 15:20:00,155.42,155.52,155.4,155.51,17836.0,150.0982,150.1948,150.0789,150.1851,17836.0
2024-02-27 15:25:00,155.52,155.55,155.45,155.51,19114.0,150.1948,150.2238,150.1272,150.1851,19114.0
2024-02-27 15:30:00,155.5,155.55,155.46,155.54,15273.0,150.1755,150.2238,150.1369,150.2141,15273.0
2024-02-27 15:35:00,155.54,155.59,155.53,155.58,33870.0,150.2141,150.2624,150.2045,150.2527,33870.0
2024-02-27 15:40:00,155.57,155.63,155.54,155.6,19469.0,150.2431,150.301,150.2141,150.2721,19469.0
2024-02-27 15:45:00,155.58,155.62,155.53,155.59,23191.0,150.2527,150.2914,150.2045,150.2624,23191.0
2024-02-27 15:50:00,155.59,155.64,155.54,155.62,34572.0,150.2624,150.3107,150.2141,150.2914,34572.0
2024-02-27 15:55:00,155.61,155.7,155.61,155.66,32889.0,150.2817,150.3686,150.2817,150.33,32889.0
2024-02-28 09:30:00,155.34,155.34,155.13,155.33,62791.0,150.021,150.021,149.8182,150.0113,62791.0
2024-02-28 09:35:00,155.33,155.37,155.27,155.31,17986.0,150.0113,150.0499,149.9534,149.992,17986.0
2024-02-28 09:40:00,155.32,155.54,155.31,155.54,11371.0,150.0016,150.2141,149.992,150.2141,11371.0
2024-02-28 09:45:00,155.54,155.68,155.54,155.59,15680.0,150.2141,150.3493,150.2141,150.2624,15680.0
2024-02-28 09:50:00,155.61,155.68,155.49,155.52,16576.0,150.2817,150.3493,150.1658,150.1948,16576.0
2024-02-28 09:55:00,155.55,155.58,155.52,155.58,7795.0,150.2238,150.2527,150.1948,150.2527,7795.0
2024-02-28 10:00:00,155.6,155.69,155.6,155.63,17444.0,150.2721,150.359,150.2721,150.301,17444.0
2024-02-28 10:05:00,155.66,155.76,155.65,155.7,20814.0,150.33,150.4266,150.3203,150.3686,20814.0
2024-02-28 10:10:00,155.7,155.78,155.69,155.73,62224.0,150.3686,150.4459,150.359,150.3976,62224.0
2024-02-28 10:15:00,155.74,155.75,155.65,155.66,73464.0,150.4073,150.4169,150.3203,150.33,73464.0
2024-02-28 10:20:00,155.66,155.71,155.62,155.66,101003.0,150.33,150.3783,150.2914,150.33,101003.0
2024-02-28 10:25:00,155.67,155.7,155.66,155.7,5663.0,150.3397,150.3686,150.33,150.3686,5663.0
2024-02-28 10:30:00,155.7,155.77,155.69,155.77,9346.0,150.3686,150.4362,150.359,150.4362,9346.0
2024-02-28 10:35:00,155.81,155.83,155.75,155.78,7633.0,150.4749,150.4942,150.4169,150.4459,7633.0
2024-02-28 10:40:00,155.78,155.82,155.78,155.81,6656.0,150.4459,150.4845,150.4459,150.4749,6656.0
2024-02-28 10:45:00,155.82,155.89,155.76,155.89,36112.0,150.4845,150.5521,150.4266,150.5521,36112.0
2024-02-28 10:50:00,155.9,155.94,155.89,155.92,10369.0,150.5618,150.6004,150.5521,150.5811,10369.0
2024-02-28 10:55:00,155.91,155.96,155.89,155.95,5714.0,150.5714,150.6197,150.5521,150.6101,5714.0
2024-02-28 11:00:00,155.97,156.01,155.92,155.95,19312.0,150.6294,150.668,150.5811,150.6101,19312.0
2024-02-28 11:05:00,155.97,156.0,155.89,155.89,8100.0,150.6294,150.6584,150.5521,150.5521,8100.0
2024-02-28 11:10:00,155.89,155.91,155.87,155.88,29650.0,150.5521,150.5714,150.5328,150.5425,29650.0
2024-02-28 11:15:00,155.88,155.89,155.79,155.8,11946.0,150.5425,150.5521,150.4556,150.4652,11946.0
2024-02-28 11:20:00,155.81,155.81,155.71,155.74,31470.0,150.4749,150.4749,150.3783,150.4073,31470.0
2024-02-28 11:25:00,155.7,155.71,155.66,155.7,5828.0,150.3686,150.3783,150.33,150.3686,5828.0
2024-02-28 11:30:00,155.71,155.71,155.54,155.57,5666.0,150.3783,150.3783,150.2141,150.2431,5666.0
2024-02-28 11:35:00,155.57,155.63,155.55,155.62,6473.0,150.2431,150.301,150.2238,150.2914,6473.0
2024-02-28 11:40:00,155.63,155.65,155.6,155.64,129535.0,150.301,150.3203,150.2721,150.3107,129535.0
2024-02-28 11:45:00,155.67,155.69,155.65,155.67,12950.0,150.3397,150.359,150.3203,150.3397,12950.0
2024-02-28 11:50:00,155.7,155.72,155.68,155.71,22092.0,150.3686,150.388,150.3493,150.3783,22092.0
2024-02-28 11:55:00,155.72,155.73,155.67,155.69,10902.0,150.388,150.3976,150.3397,150.359,10902.0
2024-02-28 12:00:00,155.69,155.72,155.65,155.7,11289.0,150.359,150.388,150.3203,150.3686,11289.0
2024-02-28 12:05:00,155.71,155.72,155.64,155.65,10003.0,150.3783,150.388,150.3107,150.3203,10003.0
2024-02-28 12:10:00,155.65,155.7,155.65,155.66,5858.0,150.3203,150.3686,150.3203,150.33,5858.0
2024-02-28 12:15:00,155.66,155.67,155.61,155.61,10970.0,150.33,150.3397,150.2817,150.2817,10970.0
2024-02-28 12:20:00,155.61,155.64,155.61,155.63,14464.0,150.2817,150.3107,150.2817,150.301,14464.0
2024-02-28 12:25:00,155.62,155.62,155.54,155.6,11810.0,150.2914,150.2914,150.2141,150.2721,11810.0
2024-02-28 12:30:00,155.58,155.59,155.52,155.57,18191.0,150.2527,150.2624,150.1948,150.2431,18191.0
2024-02-28 12:35:00,155.57,155.58,155.52,155.53,9577.0,150.2431,150.2527,150.1948,150.2045,9577.0
2024-02-28 12:40:00,155.52,155.61,155.51,155.61,9526.0,150.1948,150.2817,150.1851,150.2817,9526.0
2024-02-28 12:45:00,155.61,155.62,155.58,155.62,23945.0,150.2817,150.2914,150.2527,150.2914,23945.0
2024-02-28 12:50:00,155.61,155.62,155.58,155.6,4511.0,150.2817,150.2914,150.2527,150.2721,4511.0
2024-02-28 12:55:00,155.62,155.62,155.58,155.59,3357.0,150.2914,150.2914,150.2527,150.2624,3357.0
2024-02-28 13:00:00,155.55,155.59,155.54,155.57,4425.0,150.2238,150.2624,150.2141,150.2431,4425.0
2024-02-28 13:05:00,155.57,155.59,155.53,155.58,4119.0,150.2431,150.2624,150.2045,150.2527,4119.0
2024-02-28 13:10:00,155.59,155.63,155.56,155.62,6076.0,150.2624,150.301,150.2334,150.2914,6076.0
2024-02-28 13:15:00,155.64,155.7,155.61,155.67,10039.0,150.3107,150.3686,150.2817,150.3397,10039.0
2024-02-28 13:20:00,155.68,155.74,155.65,155.72,6954.0,150.3493,150.4073,150.3203,150.388,6954.0
2024-02-28 13:25:00,155.73,155.78,155.73,155.78,6792.0,150.3976,150.4459,150.3976,150.4459,6792.0
2024-02-28 13:30:00,155.81,155.84,155.76,155.8,9663.0,150.4749,150.5038,150.4266,150.4652,9663.0
2024-02-28 13:35:00,155.79,155.82,155.77,155.81,8075.0,150.4556,150.4845,150.4362,150.4749,8075.0
2024-02-28 13:40:00,155.82,155.83,155.76,155.77,6900.0,150.4845,150.4942,150.4266,150.4362,6900.0
2024-02-28 13:45:00,155.76,155.77,155.74,155.77,7104.0,150.4266,150.4362,150.4073,150.4362,7104.0
2024-02-28 13:50:00,155.75,155.78,155.73,155.76,8096.0,150.4169,150.4459,150.3976,150.4266,8096.0
2024-02-28 13:55:00,155.77,155.8,155.76,155.77,4285.0,150.4362,150.4652,150.4266,150.4362,4285.0
2024-02-28 14:00:00,155.77,155.77,155.69,155.71,19882.0,150.4362,150.4362,150.359,150.3783,19882.0
2024-02-28 14:05:00,155.7,155.71,155.61,155.64,9310.0,150.3686,150.3783,150.2817,150.3107,9310.0
2024-02-28 14:10:00,155.61,155.62,155.47,155.49,34781.0,150.2817,150.2914,150.1465,150.1658,34781.0
2024-02-28 14:15:00,155.47,155.64,155.45,155.62,22461.0,150.1465,150.3107,150.1272,150.2914,22461.0
2024-02-28 14:20:00,155.61,155.63,155.58,155.6,17675.0,150.2817,150.301,150.2527,150.2721,17675.0
2024-02-28 14:25:00,155.6,155.62,155.53,155.53,7193.0,150.2721,150.2914,150.2045,150.2045,7193.0
2024-02-28 14:30:00,155.54,155.54,155.46,155.5,29358.0,150.2141,150.2141,150.1369,150.1755,29358.0
2024-02-28 14:35:00,155.49,155.49,155.44,155.48,16364.0,150.1658,150.1658,150.1175,150.1562,16364.0
2024-02-28 14:40:00,155.49,155.49,155.45,155.48,15841.0,150.1658,150.1658,150.1272,150.1562,15841.0
2024-02-28 14:45:00,155.48,155.52,155.47,155.47,10997.0,150.1562,150.1948,150.1465,150.1465,10997.0
2024-02-28 14:50:00,155.47,155.47,155.38,155.47,14202.0,150.1465,150.1465,150.0596,150.1465,14202.0
2024-02-28 14:55:00,155.47,155.54,155.46,155.52,10309.0,150.1465,150.2141,150.1369,150.1948,10309.0
2024-02-28 15:00:00,155.54,155.65,155.52,155.59,23776.0,150.2141,150.3203,150.1948,150.2624,23776.0
2024-02-28 15:05:00,155.58,155.58,155.46,155.48,8614.0,150.2527,150.2527,150.1369,150.1562,8614.0
2024-02-28 15:10:00,155.5,155.54,155.47,155.5,33079.0,150.1755,150.2141,150.1465,150.1755,33079.0
2024-02-28 15:15:00,155.49,155.55,155.47,155.53,12336.0,150.1658,150.2238,150.1465,150.2045,12336.0
2024-02-28 15:20:00,155.53,155.57,155.48,155.54,17133.0,150.2045,150.2431,150.1562,150.2141,17133.0
2024-02-28 15:25:00,155.53,155.61,155.51,155.61,23315.0,150.2045,150.2817,150.1851,150.2817,23315.0
2024-02-28 15:30:00,155.59,155.6,155.56,155.58,20005.0,150.2624,150.2721,150.2334,150.2527,20005.0
2024-02-28 15:35:00,155.58,155.59,155.54,155.55,20597.0,150.2527,150.2624,150.2141,150.2238,20597.0
2024-02-28 15:40:00,155.55,155.58,155.52,155.53,14554.0,150.2238,150.2527,150.1948,150.2045,14554.0
2024-02-28 15:45:00,155.53,155.58,155.49,155.56,15141.0,150.2045,150.2527,150.1658,150.2334,15141.0
2024-02-28 15:50:00,155.56,155.58,155.42,155.47,22968.0,150.2334,150.2527,150.0982,150.1465,22968.0
2024-02-28 15:55:00,155.49,155.67,155.49,155.67,55065.0,150.1658,150.3397,150.1658,150.3397,55065.0
2024-02-29 09:30:00,156.2,156.37,156.0,156.3,70464.0,150.8515,151.0157,150.6584,150.9481,70464.0
2024-02-29 09:35:00,156.27,156.32,156.16,156.3,7264.0,150.9191,150.9674,150.8129,150.9481,7264.0
2024-02-29 09:40:00,156.3,156.33,156.23,156.29,7864.0,150.9481,150.9771,150.8805,150.9384,7864.0
2024-02-29 09:45:00,156.28,156.29,156.19,156.19,10248.0,150.9288,150.9384,150.8419,150.8419,10248.0
2024-02-29 09:50:00,156.21,156.21,156.06,156.06,6116.0,150.8612,150.8612,150.7163,150.7163,6116.0
2024-02-29 09:55:00,156.01,156.07,155.97,156.04,8332.0,150.668,150.726,150.6294,150.697,8332.0
2024-02-29 10:00:00,156.07,156.11,156.04,156.07,8970.0,150.726,150.7646,150.697,150.726,8970.0
2024-02-29 10:05:00,156.01,156.02,155.93,155.93,3383.0,150.668,150.6777,150.5908,150.5908,3383.0
2024-02-29 10:10:00,155.95,155.95,155.61,155.65,21325.0,150.6101,150.6101,150.2817,150.3203,21325.0
2024-02-29 10:15:00,155.63,155.74,155.63,155.7,9092.0,150.301,150.4073,150.301,150.3686,9092.0
2024-02-29 10:20:00,155.73,155.74,155.63,155.73,26118.0,150.3976,150.4073,150.301,150.3976,26118.0
2024-02-29 10:25:00,155.75,155.88,155.75,155.86,7431.0,150.4169,150.5425,150.4169,150.5232,7431.0
2024-02-29 10:30:00,155.86,155.91,155.75,155.76,253779.0,150.5232,150.5714,150.4169,150.4266,253779.0
2024-02-29 10:35:00,155.73,155.79,155.67,155.7,13318.0,150.3976,150.4556,150.3397,150.3686,13318.0
2024-02-29 10:40:00,155.68,155.73,155.66,155.68,34975.0,150.3493,150.3976,150.33,150.3493,34975.0
2024-02-29 10:45:00,155.66,155.8,155.63,155.8,8646.0,150.33,150.4652,150.301,150.4652,8646.0
2024-02-29 10:50:00,155.83,155.83,155.76,155.77,18094.0,150.4942,150.4942,150.4266,150.4362,18094.0
2024-02-29 10:55:00,155.72,155.82,155.72,155.82,6406.0,150.388,150.4845,150.388,150.4845,6406.0
2024-02-29 11:00:00,155.82,155.85,155.78,155.81,5526.0,150.4845,150.5135,150.4459,150.4749,5526.0
2024-02-29 11:05:00,155.8,155.89,155.8,155.86,6861.0,150.4652,150.5521,150.4652,150.5232,6861.0
2024-02-29 11:10:00,155.85,155.89,155.83,155.84,6072.0,150.5135,150.5521,150.4942,150.5038,6072.0
2024-02-29 11:15:00,155.86,155.9,155.85,155.89,6293.0,150.5232,150.5618,150.5135,150.5521,6293.0
2024-02-29 11:20:00,155.9,155.9,155.86,155.9,7417.0,150.5618,150.5618,150.5232,150.5618,7417.0
2024-02-29 11:25:00,155.9,155.92,155.83,155.84,12547.0,150.5618,150.5811,150.4942,150.5038,12547.0
2024-02-29 11:30:00,155.81,155.81,155.71,155.71,31988.0,150.4749,150.4749,150.3783,150.3783,31988.0
2024-02-29 11:35:00,155.72,155.77,155.53,155.53,18798.0,150.388,150.4362,150.2045,150.2045,18798.0
2024-02-29 11:40:00,155.51,155.75,155.41,155.51,36828.0,150.1851,150.4169,150.0886,150.1851,36828.0
2024-02-29 11:45:00,155.53,155.61,155.48,155.61,4943.0,150.2045,150.2817,150.1562,150.2817,4943.0
2024-02-29 11:50:00,155.62,155.62,155.56,155.59,7450.0,150.2914,150.2914,150.2334,150.2624,7450.0
2024-02-29 11:55:00,155.59,155.66,155.55,155.59,6535.0,150.2624,150.33,150.2238,150.2624,6535.0
2024-02-29 12:00:00,155.58,155.68,155.57,155.68,10474.0,150.2527,150.3493,150.2431,150.3493,10474.0
2024-02-29 12:05:00,155.69,155.7,155.57,155.59,9012.0,150.359,150.3686,150.2431,150.2624,9012.0
2024-02-29 12:10:00,155.59,155.66,155.58,155.64,8151.0,150.2624,150.33,150.2527,150.3107,8151.0
2024-02-29 12:15:00,155.65,155.69,155.61,155.65,18772.0,150.3203,150.359,150.2817,150.3203,18772.0
2024-02-29 12:20:00,155.66,155.7,155.61,155.65,15673.0,150.33,150.3686,150.2817,150.3203,15673.0
2024-02-29 12:25:00,155.64,155.67,155.58,155.6,23475.0,150.3107,150.3397,150.2527,150.2721,23475.0
2024-02-29 12:30:00,155.61,155.62,155.58,155.59,16773.0,150.2817,150.2914,150.2527,150.2624,16773.0
2024-02-29 12:35:00,155.6,155.66,155.59,155.66,9674.0,150.2721,150.33,150.2624,150.33,9674.0
2024-02-29 12:40:00,155.68,155.7,155.62,155.66,20025.0,150.3493,150.3686,150.2914,150.33,20025.0
2024-02-29 12:45:00,155.68,155.77,155.66,155.76,20221.0,150.3493,150.4362,150.33,150.4266,20221.0
2024-02-29 12:50:00,155.76,155.84,155.76,155.83,5065.0,150.4266,150.5038,150.4266,150.4942,5065.0
2024-02-29 12:55:00,155.82,155.83,155.78,155.81,6235.0,150.4845,150.4942,150.4459,150.4749,6235.0
2024-02-29 13:00:00,155.81,155.84,155.8,155.81,6483.0,150.4749,150.5038,150.4652,150.4749,6483.0
2024-02-29 13:05:00,155.8,155.82,155.78,155.78,7462.0,150.4652,150.4845,150.4459,150.4459,7462.0
2024-02-29 13:10:00,155.79,155.85,155.79,155.83,10391.0,150.4556,150.5135,150.4556,150.4942,10391.0
2024-02-29 13:15:00,155.83,155.85,155.79,155.81,10648.0,150.4942,150.5135,150.4556,150.4749,10648.0
2024-02-29 13:20:00,155.85,155.86,155.75,155.75,4466.0,150.5135,150.5232,150.4169,150.4169,4466.0
2024-02-29 13:25:00,155.79,155.85,155.78,155.81,10003.0,150.4556,150.5135,150.4459,150.4749,10003.0
2024-02-29 13:30:00,155.82,155.87,155.8,155.85,5835.0,150.4845,150.5328,150.4652,150.5135,5835.0
2024-02-29 13:35:00,155.84,155.87,155.84,155.85,29245.0,150.5038,150.5328,150.5038,150.5135,29245.0
2024-02-29 13:40:00,155.85,155.86,155.82,155.85,28098.0,150.5135,150.5232,150.4845,150.5135,28098.0
2024-02-29 13:45:00,155.87,155.89,155.83,155.85,8312.0,150.5328,150.5521,150.4942,150.5135,8312.0
2024-02-29 13:50:00,155.84,155.92,155.84,155.92,10027.0,150.5038,150.5811,150.5038,150.5811,10027.0
2024-02-29 13:55:00,155.92,155.94,155.88,155.91,61629.0,150.5811,150.6004,150.5425,150.5714,61629.0
2024-02-29 14:00:00,155.91,155.97,155.91,155.95,9540.0,150.5714,150.6294,150.5714,150.6101,9540.0
2024-02-29 14:05:00,155.95,155.96,155.88,155.89,11456.0,150.6101,150.6197,150.5425,150.5521,11456.0
2024-02-29 14:10:00,155.88,155.9,155.84,155.89,16174.0,150.5425,150.5618,150.5038,150.5521,16174.0
2024-02-29 14:15:00,155.88,155.97,155.87,155.95,11866.0,150.5425,150.6294,150.5328,150.6101,11866.0
2024-02-29 14:20:00,155.97,155.99,155.89,155.92,6130.0,150.6294,150.6487,150.5521,150.5811,6130.0
2024-02-29 14:25:00,155.92,155.92,155.79,155.82,47361.0,150.5811,150.5811,150.4556,150.4845,47361.0
2024-02-29 14:30:00,155.83,155.9,155.82,155.82,8534.0,150.4942,150.5618,150.4845,150.4845,8534.0
2024-02-29 14:35:00,155.85,155.86,155.78,155.8,11530.0,150.5135,150.5232,150.4459,150.4652,11530.0
2024-02-29 14:40:00,155.8,155.8,155.68,155.69,28504.0,150.4652,150.4652,150.3493,150.359,28504.0
2024-02-29 14:45:00,155.69,155.7,155.64,155.67,22336.0,150.359,150.3686,150.3107,150.3397,22336.0
2024-02-29 14:50:00,155.68,155.7,155.65,155.67,9212.0,150.3493,150.3686,150.3203,150.3397,9212.0
2024-02-29 14:55:00,155.66,155.76,155.66,155.76,49363.0,150.33,150.4266,150.33,150.4266,49363.0
2024-02-29 15:00:00,155.78,155.82,155.74,155.79,10386.0,150.4459,150.4845,150.4073,150.4556,10386.0
2024-02-29 15:05:00,155.79,155.84,155.79,155.82,11763.0,150.4556,150.5038,150.4556,150.4845,11763.0
2024-02-29 15:10:00,155.84,155.87,155.82,155.83,14579.0,150.5038,150.5328,150.4845,150.4942,14579.0
2024-02-29 15:15:00,155.81,155.84,155.8,155.84,39773.0,150.4749,150.5038,150.4652,150.5038,39773.0
2024-02-29 15:20:00,155.83,155.85,155.81,155.81,27660.0,150.4942,150.5135,150.4749,150.4749,27660.0
2024-02-29 15:25:00,155.81,155.86,155.8,155.85,15126.0,150.4749,150.5232,150.4652,150.5135,15126.0
2024-02-29 15:30:00,155.85,155.94,155.85,155.93,15728.0,150.5135,150.6004,150.5135,150.5908,15728.0
2024-02-29 15:35:00,155.93,155.98,155.91,155.97,14684.0,150.5908,150.639,150.5714,150.6294,14684.0
2024-02-29 15:40:00,155.97,156.04,155.96,155.96,15093.0,150.6294,150.697,150.6197,150.6197,15093.0
2024-02-29 15:45:00,155.98,156.11,155.98,156.05,26304.0,150.639,150.7646,150.639,150.7067,26304.0
2024-02-29 15:50:00,156.06,156.06,155.95,156.04,46730.0,150.7163,150.7163,150.6101,150.697,46730.0
2024-02-29 15:55:00,156.04,156.15,155.73,155.73,94404.0,150.697,150.8032,150.3976,150.3976,94404.0
2024-03-01 09:30:00,156.12,156.24,155.96,156.03,84938.0,150.7743,150.8901,150.6197,150.6873,84938.0
2024-03-01 09:35:00,156.0,156.1,155.86,155.88,8649.0,150.6584,150.7549,150.5232,150.5425,8649.0
2024-03-01 09:40:00,155.82,155.84,155.68,155.72,15152.0,150.4845,150.5038,150.3493,150.388,15152.0
2024-03-01 09:45:00,155.71,155.83,155.67,155.77,8626.0,150.3783,150.4942,150.3397,150.4362,8626.0
2024-03-01 09:50:00,155.76,155.77,155.67,155.69,19027.0,150.4266,150.4362,150.3397,150.359,19027.0
2024-03-01 09:55:00,155.7,155.85,155.66,155.85,10889.0,150.3686,150.5135,150.33,150.5135,10889.0
2024-03-01 10:00:00,155.86,156.1,155.72,155.72,64795.0,150.5232,150.7549,150.388,150.388,64795.0
2024-03-01 10:05:00,155.73,155.91,155.71,155.9,29907.0,150.3976,150.5714,150.3783,150.5618,29907.0
2024-03-01 10:10:00,155.91,155.98,155.9,155.94,12273.0,150.5714,150.639,150.5618,150.6004,12273.0
2024-03-01 10:15:00,155.95,156.12,155.94,156.09,39688.0,150.6101,150.7743,150.6004,150.7453,39688.0
2024-03-01 10:20:00,156.08,156.23,156.08,156.23,14337.0,150.7356,150.8805,150.7356,150.8805,14337.0
2024-03-01 10:25:00,156.24,156.36,156.23,156.35,13656.0,150.8901,151.006,150.8805,150.9964,13656.0
2024-03-01 10:30:00,156.36,156.38,156.26,156.29,22966.0,151.006,151.0254,150.9095,150.9384,22966.0
2024-03-01 10:35:00,156.3,156.32,156.17,156.22,11118.0,150.9481,150.9674,150.8225,150.8708,11118.0
2024-03-01 10:40:00,156.22,156.4,156.22,156.36,13300.0,150.8708,151.0447,150.8708,151.006,13300.0
2024-03-01 10:45:00,156.35,156.44,156.35,156.38,18662.0,150.9964,151.0833,150.9964,151.0254,18662.0
2024-03-01 10:50:00,156.4,156.49,156.4,156.41,13467.0,151.0447,151.1316,151.0447,151.0543,13467.0
2024-03-01 10:55:00,156.41,156.47,156.37,156.45,38805.0,151.0543,151.1123,151.0157,151.093,38805.0
2024-03-01 11:00:00,156.46,156.55,156.43,156.54,17276.0,151.1026,151.1895,151.0736,151.1799,17276.0
2024-03-01 11:05:00,156.54,156.6,156.52,156.55,26837.0,151.1799,151.2378,151.1606,151.1895,26837.0
2024-03-01 11:10:00,156.54,156.58,156.44,156.44,20434.0,151.1799,151.2185,151.0833,151.0833,20434.0
2024-03-01 11:15:00,156.44,156.5,156.41,156.45,26916.0,151.0833,151.1412,151.0543,151.093,26916.0
2024-03-01 11:20:00,156.44,156.5,156.39,156.39,73037.0,151.0833,151.1412,151.035,151.035,73037.0
2024-03-01 11:25:00,156.37,156.38,156.25,156.27,21516.0,151.0157,151.0254,150.8998,150.9191,21516.0
2024-03-01 11:30:00,156.26,156.27,156.19,156.21,27034.0,150.9095,150.9191,150.8419,150.8612,27034.0
2024-03-01 11:35:00,156.22,156.35,156.11,156.35,47550.0,150.8708,150.9964,150.7646,150.9964,47550.0
2024-03-01 11:40:00,156.35,156.41,156.32,156.38,23248.0,150.9964,151.0543,150.9674,151.0254,23248.0
2024-03-01 11:45:00,156.4,156.48,156.39,156.48,17301.0,151.0447,151.1219,151.035,151.1219,17301.0
2024-03-01 11:50:00,156.47,156.48,156.42,156.43,3710.0,151.1123,151.1219,151.064,151.0736,3710.0
2024-03-01 11:55:00,156.47,156.52,156.46,156.5,12355.0,151.1123,151.1606,151.1026,151.1412,12355.0
2024-03-01 12:00:00,156.49,156.53,156.44,156.51,52430.0,151.1316,151.1702,151.0833,151.1509,52430.0
2024-03-01 12:05:00,156.5,156.53,156.42,156.45,13512.0,151.1412,151.1702,151.064,151.093,13512.0
2024-03-01 12:10:00,156.45,156.54,156.44,156.53,11097.0,151.093,151.1799,151.0833,151.1702,11097.0
2024-03-01 12:15:00,156.52,156.57,156.5,156.56,10838.0,151.1606,151.2088,151.1412,151.1992,10838.0
2024-03-01 12:20:00,156.55,156.63,156.55,156.62,29171.0,151.1895,151.2668,151.1895,151.2571,29171.0
2024-03-01 12:25:00,156.59,156.66,156.59,156.59,12303.0,151.2282,151.2958,151.2282,151.2282,12303.0
2024-03-01 12:30:00,156.6,156.64,156.58,156.63,31661.0,151.2378,151.2764,151.2185,151.2668,31661.0
2024-03-01 12:35:00,156.63,156.67,156.61,156.62,11871.0,151.2668,151.3054,151.2475,151.2571,11871.0
2024-03-01 12:40:00,156.61,156.65,156.57,156.61,18470.0,151.2475,151.2861,151.2088,151.2475,18470.0
2024-03-01 12:45:00,156.6,156.64,156.55,156.64,9032.0,151.2378,151.2764,151.1895,151.2764,9032.0
2024-03-01 12:50:00,156.64,156.66,156.59,156.65,28471.0,151.2764,151.2958,151.2282,151.2861,28471.0
2024-03-01 12:55:00,156.64,156.65,156.54,156.55,18135.0,151.2764,151.2861,151.1799,151.1895,18135.0
2024-03-01 13:00:00,156.55,156.55,156.49,156.53,10575.0,151.1895,151.1895,151.1316,151.1702,10575.0
2024-03-01 13:05:00,156.5,156.53,156.47,156.49,4734.0,151.1412,151.1702,151.1123,151.1316,4734.0
2024-03-01 13:10:00,156.48,156.54,156.46,156.46,9670.0,151.1219,151.1799,151.1026,151.1026,9670.0
2024-03-01 13:15:00,156.46,156.54,156.46,156.49,7584.0,151.1026,151.1799,151.1026,151.1316,7584.0
2024-03-01 13:20:00,156.48,156.58,156.47,156.54,8590.0,151.1219,151.2185,151.1123,151.1799,8590.0
2024-03-01 13:25:00,156.58,156.61,156.55,156.59,10476.0,151.2185,151.2475,151.1895,151.2282,10476.0
2024-03-01 13:30:00,156.58,156.59,156.54,156.57,6765.0,151.2185,151.2282,151.1799,151.2088,6765.0
2024-03-01 13:35:00,156.59,156.59,156.51,156.53,16390.0,151.2282,151.2282,151.1509,151.1702,16390.0
2024-03-01 13:40:00,156.54,156.61,156.52,156.59,28805.0,151.1799,151.2475,151.1606,151.2282,28805.0
2024-03-01 13:45:00,156.61,156.64,156.57,156.59,6246.0,151.2475,151.2764,151.2088,151.2282,6246.0
2024-03-01 13:50:00,156.56,156.63,156.55,156.61,15513.0,151.1992,151.2668,151.1895,151.2475,15513.0
2024-03-01 13:55:00,156.61,156.7,156.61,156.69,6684.0,151.2475,151.3344,151.2475,151.3247,6684.0
2024-03-01 14:00:00,156.69,156.8,156.69,156.79,12434.0,151.3247,151.431,151.3247,151.4213,12434.0
2024-03-01 14:05:00,156.8,156.83,156.76,156.78,12452.0,151.431,151.4599,151.3923,151.4117,12452.0
2024-03-01 14:10:00,156.79,156.85,156.77,156.79,24757.0,151.4213,151.4793,151.402,151.4213,24757.0
2024-03-01 14:15:00,156.8,156.83,156.72,156.74,12577.0,151.431,151.4599,151.3537,151.373,12577.0
2024-03-01 14:20:00,156.73,156.79,156.7,156.78,19750.0,151.3634,151.4213,151.3344,151.4117,19750.0
2024-03-01 14:25:00,156.77,156.85,156.76,156.85,37156.0,151.402,151.4793,151.3923,151.4793,37156.0
2024-03-01 14:30:00,156.87,156.89,156.76,156.8,12064.0,151.4986,151.5179,151.3923,151.431,12064.0
2024-03-01 14:35:00,156.78,156.83,156.77,156.79,55056.0,151.4117,151.4599,151.402,151.4213,55056.0
2024-03-01 14:40:00,156.8,156.83,156.77,156.78,12997.0,151.431,151.4599,151.402,151.4117,12997.0
2024-03-01 14:45:00,156.79,156.81,156.77,156.78,11157.0,151.4213,151.4406,151.402,151.4117,11157.0
2024-03-01 14:50:00,156.81,156.83,156.79,156.82,6970.0,151.4406,151.4599,151.4213,151.4503,6970.0
2024-03-01 14:55:00,156.82,156.87,156.82,156.84,9379.0,151.4503,151.4986,151.4503,151.4696,9379.0
2024-03-01 15:00:00,156.81,156.82,156.74,156.75,16422.0,151.4406,151.4503,151.373,151.3827,16422.0
2024-03-01 15:05:00,156.74,156.79,156.68,156.72,16953.0,151.373,151.4213,151.3151,151.3537,16953.0
2024-03-01 15:10:00,156.71,156.74,156.65,156.74,24333.0,151.3441,151.373,151.2861,151.373,24333.0
2024-03-01 15:15:00,156.72,156.75,156.68,156.74,25949.0,151.3537,151.3827,151.3151,151.373,25949.0
2024-03-01 15:20:00,156.75,156.8,156.73,156.73,95212.0,151.3827,151.431,151.3634,151.3634,95212.0
2024-03-01 15:25:00,156.76,156.8,156.73,156.8,39207.0,151.3923,151.431,151.3634,151.431,39207.0
2024-03-01 15:30:00,156.81,156.84,156.76,156.81,17861.0,151.4406,151.4696,151.3923,151.4406,17861.0
2024-03-01 15:35:00,156.78,156.82,156.77,156.79,19030.0,151.4117,151.4503,151.402,151.4213,19030.0
2024-03-01 15:40:00,156.78,156.79,156.74,156.78,26896.0,151.4117,151.4213,151.373,151.4117,26896.0
2024-03-01 15:45:00,156.78,156.87,156.77,156.83,19814.0,151.4117,151.4986,151.402,151.4599,19814.0
2024-03-01 15:50:00,156.82,156.86,156.75,156.84,36450.0,151.4503,151.4889,151.3827,151.4696,36450.0
2024-03-01 15:55:00,156.84,156.91,156.81,156.82,59492.0,151.4696,151.5372,151.4406,151.4503,59492.0
2024-03-04 09:30:00,156.65,156.85,156.5,156.75,94170.0,151.2861,151.4793,151.1412,151.3827,94170.0
2024-03-04 09:35:00,156.77,156.86,156.62,156.64,17668.0,151.402,151.4889,151.2571,151.2764,17668.0
2024-03-04 09:40:00,156.69,156.93,156.66,156.92,14997.0,151.3247,151.5565,151.2958,151.5469,14997.0
2024-03-04 09:45:00,156.94,157.05,156.9,156.98,15350.0,151.5662,151.6724,151.5275,151.6048,15350.0
2024-03-04 09:50:00,156.97,157.01,156.86,156.98,16103.0,151.5951,151.6338,151.4889,151.6048,16103.0
2024-03-04 09:55:00,156.99,157.04,156.95,157.03,8708.0,151.6145,151.6628,151.5758,151.6531,8708.0
2024-03-04 10:00:00,157.04,157.09,156.91,156.94,16767.0,151.6628,151.711,151.5372,151.5662,16767.0
2024-03-04 10:05:00,156.93,156.96,156.91,156.94,8980.0,151.5565,151.5855,151.5372,151.5662,8980.0
2024-03-04 10:10:00,156.94,156.94,156.85,156.9,39556.0,151.5662,151.5662,151.4793,151.5275,39556.0
2024-03-04 10:15:00,156.89,157.02,156.89,157.02,24913.0,151.5179,151.6434,151.5179,151.6434,24913.0
2024-03-04 10:20:00,157.04,157.13,157.03,157.13,7600.0,151.6628,151.7497,151.6531,151.7497,7600.0
2024-03-04 10:25:00,157.14,157.29,157.12,157.28,7971.0,151.7593,151.9042,151.74,151.8945,7971.0
2024-03-04 10:30:00,157.29,157.31,157.24,157.27,13431.0,151.9042,151.9235,151.8559,151.8849,13431.0
2024-03-04 10:35:00,157.25,157.26,157.14,157.17,25320.0,151.8656,151.8752,151.7593,151.7883,25320.0
2024-03-04 10:40:00,157.16,157.22,157.15,157.21,18805.0,151.7786,151.8366,151.769,151.8269,18805.0
2024-03-04 10:45:00,157.22,157.24,157.08,157.11,15239.0,151.8366,151.8559,151.7014,151.7304,15239.0
2024-03-04 10:50:00,157.12,157.13,157.05,157.09,20259.0,151.74,151.7497,151.6724,151.711,20259.0
2024-03-04 10:55:00,157.09,157.12,157.07,157.1,16028.0,151.711,151.74,151.6917,151.7207,16028.0
2024-03-04 11:00:00,157.11,157.19,157.05,157.19,16404.0,151.7304,151.8076,151.6724,151.8076,16404.0
2024-03-04 11:05:00,157.18,157.2,157.14,157.2,12700.0,151.798,151.8173,151.7593,151.8173,12700.0
2024-03-04 11:10:00,157.21,157.23,157.16,157.19,7853.0,151.8269,151.8462,151.7786,151.8076,7853.0
2024-03-04 11:15:00,157.19,157.19,157.08,157.11,15938.0,151.8076,151.8076,151.7014,151.7304,15938.0
2024-03-04 11:20:00,157.09,157.11,157.04,157.06,11621.0,151.711,151.7304,151.6628,151.6821,11621.0
2024-03-04 11:25:00,157.06,157.1,157.03,157.09,7253.0,151.6821,151.7207,151.6531,151.711,7253.0
2024-03-04 11:30:00,157.09,157.17,157.09,157.12,46893.0,151.711,151.7883,151.711,151.74,46893.0
2024-03-04 11:35:00,157.12,157.16,157.1,157.15,13472.0,151.74,151.7786,151.7207,151.769,13472.0
2024-03-04 11:40:00,157.16,157.24,157.14,157.22,9283.0,151.7786,151.8559,151.7593,151.8366,9283.0
2024-03-04 11:45:00,157.22,157.29,157.22,157.28,83015.0,151.8366,151.9042,151.8366,151.8945,83015.0
2024-03-04 11:50:00,157.28,157.3,157.26,157.27,20006.0,151.8945,151.9138,151.8752,151.8849,20006.0
2024-03-04 11:55:00,157.27,157.3,157.24,157.27,7221.0,151.8849,151.9138,151.8559,151.8849,7221.0
2024-03-04 12:00:00,157.28,157.28,157.22,157.25,17851.0,151.8945,151.8945,151.8366,151.8656,17851.0
2024-03-04 12:05:00,157.25,157.3,157.23,157.29,4779.0,151.8656,151.9138,151.8462,151.9042,4779.0
2024-03-04 12:10:00,157.3,157.33,157.29,157.3,15134.0,151.9138,151.9428,151.9042,151.9138,15134.0
2024-03-04 12:15:00,157.31,157.31,157.24,157.28,21215.0,151.9235,151.9235,151.8559,151.8945,21215.0
2024-03-04 12:20:00,157.28,157.33,157.26,157.28,11977.0,151.8945,151.9428,151.8752,151.8945,11977.0
2024-03-04 12:25:00,157.3,157.34,157.28,157.32,15544.0,151.9138,151.9525,151.8945,151.9332,15544.0
2024-03-04 12:30:00,157.33,157.34,157.28,157.33,8463.0,151.9428,151.9525,151.8945,151.9428,8463.0
2024-03-04 12:35:00,157.32,157.35,157.31,157.32,29084.0,151.9332,151.9621,151.9235,151.9332,29084.0
2024-03-04 12:40:00,157.33,157.36,157.31,157.32,36184.0,151.9428,151.9718,151.9235,151.9332,36184.0
2024-03-04 12:45:00,157.33,157.33,157.29,157.3,25057.0,151.9428,151.9428,151.9042,151.9138,25057.0
2024-03-04 12:50:00,157.3,157.35,157.29,157.34,9402.0,151.9138,151.9621,151.9042,151.9525,9402.0
2024-03-04 12:55:00,157.33,157.34,157.28,157.31,26402.0,151.9428,151.9525,151.8945,151.9235,26402.0
2024-03-04 13:00:00,157.31,157.35,157.28,157.32,102437.0,151.9235,151.9621,151.8945,151.9332,102437.0
2024-03-04 13:05:00,157.33,157.36,157.32,157.34,12515.0,151.9428,151.9718,151.9332,151.9525,12515.0
2024-03-04 13:10:00,157.33,157.34,157.27,157.28,4006.0,151.9428,151.9525,151.8849,151.8945,4006.0
2024-03-04 13:15:00,157.27,157.27,157.21,157.22,9125.0,151.8849,151.8849,151.8269,151.8366,9125.0
2024-03-04 13:20:00,157.22,157.26,157.17,157.19,8029.0,151.8366,151.8752,151.7883,151.8076,8029.0
2024-03-04 13:25:00,157.19,157.2,157.16,157.2,10577.0,151.8076,151.8173,151.7786,151.8173,10577.0
2024-03-04 13:30:00,157.19,157.23,157.17,157.22,13819.0,151.8076,151.8462,151.7883,151.8366,13819.0
2024-03-04 13:35:00,157.22,157.28,157.2,157.23,7378.0,151.8366,151.8945,151.8173,151.8462,7378.0
2024-03-04 13:40:00,157.22,157.26,157.21,157.22,6831.0,151.8366,151.8752,151.8269,151.8366,6831.0
2024-03-04 13:45:00,157.22,157.24,157.18,157.18,8361.0,151.8366,151.8559,151.798,151.798,8361.0
2024-03-04 13:50:00,157.18,157.2,157.15,157.19,30336.0,151.798,151.8173,151.769,151.8076,30336.0
2024-03-04 13:55:00,157.19,157.19,157.12,157.15,25509.0,151.8076,151.8076,151.74,151.769,25509.0
2024-03-04 14:00:00,157.15,157.18,157.12,157.16,10408.0,151.769,151.798,151.74,151.7786,10408.0
2024-03-04 14:05:00,157.17,157.19,157.15,157.18,8185.0,151.7883,151.8076,151.769,151.798,8185.0
2024-03-04 14:10:00,157.17,157.21,157.17,157.19,9939.0,151.7883,151.8269,151.7883,151.8076,9939.0
2024-03-04 14:15:00,157.17,157.2,157.16,157.16,15523.0,151.7883,151.8173,151.7786,151.7786,15523.0
2024-03-04 14:20:00,157.15,157.15,157.05,157.08,21984.0,151.769,151.769,151.6724,151.7014,21984.0
2024-03-04 14:25:00,157.11,157.22,157.11,157.22,16468.0,151.7304,151.8366,151.7304,151.8366,16468.0
2024-03-04 14:30:00,157.22,157.25,157.18,157.22,32632.0,151.8366,151.8656,151.798,151.8366,32632.0
2024-03-04 14:35:00,157.22,157.45,157.18,157.44,38575.0,151.8366,152.0587,151.798,152.0491,38575.0
2024-03-04 14:40:00,157.46,157.48,157.38,157.47,21856.0,152.0684,152.0877,151.9911,152.078,21856.0
2024-03-04 14:45:00,157.46,157.46,157.34,157.43,27720.0,152.0684,152.0684,151.9525,152.0394,27720.0
2024-03-04 14:50:00,157.43,157.49,157.42,157.46,10205.0,152.0394,152.0973,152.0297,152.0684,10205.0
2024-03-04 14:55:00,157.46,157.48,157.41,157.43,14087.0,152.0684,152.0877,152.0201,152.0394,14087.0
2024-03-04 15:00:00,157.43,157.49,157.41,157.45,16928.0,152.0394,152.0973,152.0201,152.0587,16928.0
2024-03-04 15:05:00,157.45,157.53,157.44,157.53,88359.0,152.0587,152.136,152.0491,152.136,88359.0
2024-03-04 15:10:00,157.53,157.54,157.5,157.52,24729.0,152.136,152.1456,152.107,152.1263,24729.0
2024-03-04 15:15:00,157.52,157.53,157.45,157.45,56346.0,152.1263,152.136,152.0587,152.0587,56346.0
2024-03-04 15:20:00,157.45,157.45,157.37,157.38,22933.0,152.0587,152.0587,151.9815,151.9911,22933.0
2024-03-04 15:25:00,157.37,157.42,157.33,157.35,38237.0,151.9815,152.0297,151.9428,151.9621,38237.0
2024-03-04 15:30:00,157.35,157.38,157.29,157.31,21539.0,151.9621,151.9911,151.9042,151.9235,21539.0
2024-03-04 15:35:00,157.3,157.3,157.15,157.28,25033.0,151.9138,151.9138,151.769,151.8945,25033.0
2024-03-04 15:40:00,157.29,157.36,157.24,157.25,22649.0,151.9042,151.9718,151.8559,151.8656,22649.0
2024-03-04 15:45:00,157.23,157.23,157.12,157.22,34327.0,151.8462,151.8462,151.74,151.8366,34327.0
2024-03-04 15:50:00,157.23,157.26,157.15,157.18,36425.0,151.8462,151.8752,151.769,151.798,36425.0
2024-03-04 15:55:00,157.18,157.23,157.14,157.18,39987.0,151.798,151.8462,151.7593,151.798,39987.0
2024-03-05 09:30:00,157.03,157.2,156.95,157.2,60467.0,151.6531,151.8173,151.5758,151.8173,60467.0
2024-03-05 09:35:00,157.16,157.19,157.06,157.16,10114.0,151.7786,151.8076,151.6821,151.7786,10114.0
2024-03-05 09:40:00,157.15,157.42,157.15,157.39,14094.0,151.769,152.0297,151.769,152.0008,14094.0
2024-03-05 09:45:00,157.4,157.54,157.32,157.39,36396.0,152.0104,152.1456,151.9332,152.0008,36396.0
2024-03-05 09:50:00,157.4,157.44,157.31,157.34,21555.0,152.0104,152.0491,151.9235,151.9525,21555.0
2024-03-05 09:55:00,157.33,157.4,157.29,157.4,5952.0,151.9428,152.0104,151.9042,152.0104,5952.0
2024-03-05 10:00:00,157.44,157.76,157.44,157.69,29685.0,152.0491,152.3581,152.0491,152.2905,29685.0
2024-03-05 10:05:00,157.68,157.68,157.47,157.47,35239.0,152.2808,152.2808,152.078,152.078,35239.0
2024-03-05 10:10:00,157.47,157.47,157.36,157.44,29179.0,152.078,152.078,151.9718,152.0491,29179.0
2024-03-05 10:15:00,157.47,157.52,157.38,157.44,47270.0,152.078,152.1263,151.9911,152.0491,47270.0
2024-03-05 10:20:00,157.43,157.44,157.34,157.36,11750.0,152.0394,152.0491,151.9525,151.9718,11750.0
2024-03-05 10:25:00,157.34,157.5,157.31,157.5,14013.0,151.9525,152.107,151.9235,152.107,14013.0
2024-03-05 10:30:00,157.5,157.5,157.38,157.44,24936.0,152.107,152.107,151.9911,152.0491,24936.0
2024-03-05 10:35:00,157.43,157.45,157.39,157.44,10424.0,152.0394,152.0587,152.0008,152.0491,10424.0
2024-03-05 10:40:00,157.44,157.6,157.44,157.54,22145.0,152.0491,152.2036,152.0491,152.1456,22145.0
2024-03-05 10:45:00,157.54,157.56,157.43,157.43,12902.0,152.1456,152.1649,152.0394,152.0394,12902.0
2024-03-05 10:50:00,157.43,157.51,157.37,157.37,14481.0,152.0394,152.1167,151.9815,151.9815,14481.0
2024-03-05 10:55:00,157.37,157.44,157.36,157.44,2848.0,151.9815,152.0491,151.9718,152.0491,2848.0
2024-03-05 11:00:00,157.44,157.44,157.34,157.34,14362.0,152.0491,152.0491,151.9525,151.9525,14362.0
2024-03-05 11:05:00,157.34,157.39,157.32,157.36,5848.0,151.9525,152.0008,151.9332,151.9718,5848.0
2024-03-05 11:10:00,157.36,157.36,157.23,157.26,21376.0,151.9718,151.9718,151.8462,151.8752,21376.0
2024-03-05 11:15:00,157.27,157.27,157.16,157.19,10178.0,151.8849,151.8849,151.7786,151.8076,10178.0
2024-03-05 11:20:00,157.17,157.19,157.06,157.19,19735.0,151.7883,151.8076,151.6821,151.8076,19735.0
2024-03-05 11:25:00,157.18,157.21,157.11,157.2,15413.0,151.798,151.8269,151.7304,151.8173,15413.0
2024-03-05 11:30:00,157.21,157.34,157.19,157.3,23311.0,151.8269,151.9525,151.8076,151.9138,23311.0
2024-03-05 11:35:00,157.3,157.32,157.2,157.2,6091.0,151.9138,151.9332,151.8173,151.8173,6091.0
2024-03-05 11:40:00,157.19,157.19,156.88,156.95,12783.0,151.8076,151.8076,151.5082,151.5758,12783.0
2024-03-05 11:45:00,156.96,157.02,156.93,156.97,24678.0,151.5855,151.6434,151.5565,151.5951,24678.0
2024-03-05 11:50:00,156.97,156.98,156.89,156.91,27542.0,151.5951,151.6048,151.5179,151.5372,27542.0
2024-03-05 11:55:00,156.91,157.01,156.88,156.99,26243.0,151.5372,151.6338,151.5082,151.6145,26243.0
2024-03-05 12:00:00,156.99,157.01,156.93,156.96,10194.0,151.6145,151.6338,151.5565,151.5855,10194.0
2024-03-05 12:05:00,156.95,157.03,156.95,157.0,13503.0,151.5758,151.6531,151.5758,151.6241,13503.0
2024-03-05 12:10:00,157.0,157.08,157.0,157.03,7019.0,151.6241,151.7014,151.6241,151.6531,7019.0
2024-03-05 12:15:00,157.03,157.05,157.0,157.02,4121.0,151.6531,151.6724,151.6241,151.6434,4121.0
2024-03-05 12:20:00,157.04,157.12,157.03,157.12,10250.0,151.6628,151.74,151.6531,151.74,10250.0
2024-03-05 12:25:00,157.12,157.13,157.07,157.09,39947.0,151.74,151.7497,151.6917,151.711,39947.0
2024-03-05 12:30:00,157.08,157.08,157.0,157.03,11616.0,151.7014,151.7014,151.6241,151.6531,11616.0
2024-03-05 12:35:00,157.06,157.07,156.96,156.96,93562.0,151.6821,151.6917,151.5855,151.5855,93562.0
2024-03-05 12:40:00,156.95,157.0,156.9,157.0,7874.0,151.5758,151.6241,151.5275,151.6241,7874.0
2024-03-05 12:45:00,157.01,157.09,156.99,156.99,6391.0,151.6338,151.711,151.6145,151.6145,6391.0
2024-03-05 12:50:00,156.99,157.01,156.91,156.99,13826.0,151.6145,151.6338,151.5372,151.6145,13826.0
2024-03-05 12:55:00,157.0,157.03,156.96,156.99,14787.0,151.6241,151.6531,151.5855,151.6145,14787.0
2024-03-05 13:00:00,157.01,157.01,156.96,156.98,5575.0,151.6338,151.6338,151.5855,151.6048,5575.0
2024-03-05 13:05:00,156.98,157.1,156.97,157.1,14961.0,151.6048,151.7207,151.5951,151.7207,14961.0
2024-03-05 13:10:00,157.1,157.1,157.04,157.08,6625.0,151.7207,151.7207,151.6628,151.7014,6625.0
2024-03-05 13:15:00,157.06,157.09,156.93,156.94,14301.0,151.6821,151.711,151.5565,151.5662,14301.0
2024-03-05 13:20:00,156.92,157.01,156.92,156.99,5866.0,151.5469,151.6338,151.5469,151.6145,5866.0
2024-03-05 13:25:00,156.97,157.1,156.97,157.08,6557.0,151.5951,151.7207,151.5951,151.7014,6557.0
2024-03-05 13:30:00,157.06,157.19,157.05,157.16,8479.0,151.6821,151.8076,151.6724,151.7786,8479.0
2024-03-05 13:35:00,157.16,157.17,157.05,157.06,6008.0,151.7786,151.7883,151.6724,151.6821,6008.0
2024-03-05 13:40:00,157.06,157.08,156.96,156.96,17084.0,151.6821,151.7014,151.5855,151.5855,17084.0
2024-03-05 13:45:00,156.97,157.02,156.93,156.94,9599.0,151.5951,151.6434,151.5565,151.5662,9599.0
2024-03-05 13:50:00,156.93,157.0,156.85,156.95,5875.0,151.5565,151.6241,151.4793,151.5758,5875.0
2024-03-05 13:55:00,156.94,156.94,156.82,156.84,9138.0,151.5662,151.5662,151.4503,151.4696,9138.0
2024-03-05 14:00:00,156.83,156.85,156.79,156.81,9295.0,151.4599,151.4793,151.4213,151.4406,9295.0
2024-03-05 14:05:00,156.8,156.89,156.73,156.85,21469.0,151.431,151.5179,151.3634,151.4793,21469.0
2024-03-05 14:10:00,156.84,156.88,156.79,156.82,16156.0,151.4696,151.5082,151.4213,151.4503,16156.0
2024-03-05 14:15:00,156.84,156.9,156.83,156.86,12854.0,151.4696,151.5275,151.4599,151.4889,12854.0
2024-03-05 14:20:00,156.85,156.92,156.82,156.83,12161.0,151.4793,151.5469,151.4503,151.4599,12161.0
2024-03-05 14:25:00,156.84,156.87,156.82,156.84,38053.0,151.4696,151.4986,151.4503,151.4696,38053.0
2024-03-05 14:30:00,156.84,156.84,156.62,156.63,18747.0,151.4696,151.4696,151.2571,151.2668,18747.0
2024-03-05 14:35:00,156.61,156.69,156.59,156.67,23857.0,151.2475,151.3247,151.2282,151.3054,23857.0
2024-03-05 14:40:00,156.65,156.66,156.55,156.55,11300.0,151.2861,151.2958,151.1895,151.1895,11300.0
2024-03-05 14:45:00,156.56,156.56,156.39,156.39,24924.0,151.1992,151.1992,151.035,151.035,24924.0
2024-03-05 14:50:00,156.41,156.46,156.38,156.39,26588.0,151.0543,151.1026,151.0254,151.035,26588.0
2024-03-05 14:55:00,156.38,156.39,156.25,156.32,28322.0,151.0254,151.035,150.8998,150.9674,28322.0
2024-03-05 15:00:00,156.3,156.31,156.18,156.22,43881.0,150.9481,150.9577,150.8322,150.8708,43881.0
2024-03-05 15:05:00,156.24,156.29,156.23,156.25,34189.0,150.8901,150.9384,150.8805,150.8998,34189.0
2024-03-05 15:10:00,156.25,156.27,156.1,156.13,18628.0,150.8998,150.9191,150.7549,150.7839,18628.0
2024-03-05 15:15:00,156.12,156.17,156.09,156.15,24759.0,150.7743,150.8225,150.7453,150.8032,24759.0
2024-03-05 15:20:00,156.15,156.19,156.04,156.14,30130.0,150.8032,150.8419,150.697,150.7936,30130.0
2024-03-05 15:25:00,156.13,156.14,156.03,156.03,58473.0,150.7839,150.7936,150.6873,150.6873,58473.0
2024-03-05 15:30:00,156.04,156.19,156.01,156.19,37137.0,150.697,150.8419,150.668,150.8419,37137.0
2024-03-05 15:35:00,156.19,156.21,156.13,156.13,33128.0,150.8419,150.8612,150.7839,150.7839,33128.0
2024-03-05 15:40:00,156.13,156.16,156.04,156.12,51676.0,150.7839,150.8129,150.697,150.7743,51676.0
2024-03-05 15:45:00,156.12,156.36,156.08,156.36,40824.0,150.7743,151.006,150.7356,151.006,40824.0
2024-03-05 15:50:00,156.36,156.52,156.31,156.5,67485.0,151.006,151.1606,150.9577,151.1412,67485.0
2024-03-05 15:55:00,156.49,156.61,156.46,156.53,98767.0,151.1316,151.2475,151.1026,151.1702,98767.0
2024-03-06 09:30:00,157.29,157.62,157.28,157.56,55801.0,151.9042,152.2229,151.8945,152.1649,55801.0
2024-03-06 09:35:00,157.46,157.47,157.17,157.18,30786.0,152.0684,152.078,151.7883,151.798,30786.0
2024-03-06 09:40:00,157.18,157.27,157.16,157.18,27063.0,151.798,151.8849,151.7786,151.798,27063.0
2024-03-06 09:45:00,157.22,157.3,157.16,157.27,13569.0,151.8366,151.9138,151.7786,151.8849,13569.0
2024-03-06 09:50:00,157.26,157.47,157.26,157.45,9784.0,151.8752,152.078,151.8752,152.0587,9784.0
2024-03-06 09:55:00,157.45,157.54,157.43,157.54,11199.0,152.0587,152.1456,152.0394,152.1456,11199.0
2024-03-06 10:00:00,157.54,157.55,157.43,157.44,19790.0,152.1456,152.1553,152.0394,152.0491,19790.0
2024-03-06 10:05:00,157.44,157.52,157.36,157.49,11769.0,152.0491,152.1263,151.9718,152.0973,11769.0
2024-03-06 10:10:00,157.5,157.63,157.48,157.61,33506.0,152.107,152.2325,152.0877,152.2132,33506.0
2024-03-06 10:15:00,157.57,157.68,157.56,157.65,11286.0,152.1746,152.2808,152.1649,152.2519,11286.0
2024-03-06 10:20:00,157.66,157.67,157.56,157.6,7252.0,152.2615,152.2712,152.1649,152.2036,7252.0
2024-03-06 10:25:00,157.56,157.56,157.45,157.51,16859.0,152.1649,152.1649,152.0587,152.1167,16859.0
2024-03-06 10:30:00,157.49,157.59,157.44,157.59,16245.0,152.0973,152.1939,152.0491,152.1939,16245.0
2024-03-06 10:35:00,157.59,157.6,157.51,157.59,22579.0,152.1939,152.2036,152.1167,152.1939,22579.0
2024-03-06 10:40:00,157.59,157.66,157.54,157.6,74423.0,152.1939,152.2615,152.1456,152.2036,74423.0
2024-03-06 10:45:00,157.58,157.63,157.53,157.54,14302.0,152.1843,152.2325,152.136,152.1456,14302.0
2024-03-06 10:50:00,157.53,157.7,157.52,157.68,10115.0,152.136,152.3002,152.1263,152.2808,10115.0
2024-03-06 10:55:00,157.69,157.79,157.68,157.78,22141.0,152.2905,152.3871,152.2808,152.3774,22141.0
2024-03-06 11:00:00,157.78,157.92,157.77,157.84,15281.0,152.3774,152.5126,152.3678,152.4354,15281.0
2024-03-06 11:05:00,157.81,157.89,157.81,157.86,8680.0,152.4064,152.4836,152.4064,152.4547,8680.0
2024-03-06 11:10:00,157.87,157.96,157.87,157.96,12568.0,152.4643,152.5513,152.4643,152.5513,12568.0
2024-03-06 11:15:00,157.99,158.03,157.97,158.0,12779.0,152.5802,152.6189,152.5609,152.5899,12779.0
2024-03-06 11:20:00,157.99,157.99,157.95,157.98,10575.0,152.5802,152.5802,152.5416,152.5706,10575.0
2024-03-06 11:25:00,157.97,158.14,157.97,158.13,11472.0,152.5609,152.7251,152.5609,152.7154,11472.0
2024-03-06 11:30:00,158.14,158.14,157.91,157.94,14000.0,152.7251,152.7251,152.503,152.5319,14000.0
2024-03-06 11:35:00,157.93,158.08,157.92,158.06,9019.0,152.5223,152.6671,152.5126,152.6478,9019.0
2024-03-06 11:40:00,158.05,158.12,158.03,158.09,13176.0,152.6382,152.7058,152.6189,152.6768,13176.0
2024-03-06 11:45:00,158.09,158.11,158.05,158.09,11356.0,152.6768,152.6961,152.6382,152.6768,11356.0
2024-03-06 11:50:00,158.09,158.19,158.04,158.06,19789.0,152.6768,152.7734,152.6285,152.6478,19789.0
2024-03-06 11:55:00,158.07,158.08,157.91,157.93,11118.0,152.6575,152.6671,152.503,152.5223,11118.0
2024-03-06 12:00:00,157.92,157.94,157.85,157.88,16704.0,152.5126,152.5319,152.445,152.474,16704.0
2024-03-06 12:05:00,157.88,157.9,157.78,157.85,6300.0,152.474,152.4933,152.3774,152.445,6300.0
2024-03-06 12:10:00,157.87,157.99,157.86,157.99,6549.0,152.4643,152.5802,152.4547,152.5802,6549.0
2024-03-06 12:15:00,158.0,158.04,158.0,158.02,10394.0,152.5899,152.6285,152.5899,152.6092,10394.0
2024-03-06 12:20:00,158.03,158.08,158.02,158.06,14131.0,152.6189,152.6671,152.6092,152.6478,14131.0
2024-03-06 12:25:00,158.08,158.09,158.02,158.03,33810.0,152.6671,152.6768,152.6092,152.6189,33810.0
2024-03-06 12:30:00,158.03,158.08,158.01,158.02,7447.0,152.6189,152.6671,152.5995,152.6092,7447.0
2024-03-06 12:35:00,158.03,158.07,158.0,158.05,77797.0,152.6189,152.6575,152.5899,152.6382,77797.0
2024-03-06 12:40:00,158.05,158.05,157.99,158.04,9867.0,152.6382,152.6382,152.5802,152.6285,9867.0
2024-03-06 12:45:00,158.04,158.07,157.95,157.99,18176.0,152.6285,152.6575,152.5416,152.5802,18176.0
2024-03-06 12:50:00,157.98,158.01,157.93,157.93,50230.0,152.5706,152.5995,152.5223,152.5223,50230.0
2024-03-06 12:55:00,157.88,157.9,157.85,157.89,12108.0,152.474,152.4933,152.445,152.4836,12108.0
2024-03-06 13:00:00,157.9,157.93,157.84,157.91,17440.0,152.4933,152.5223,152.4354,152.503,17440.0
2024-03-06 13:05:00,157.9,157.9,157.8,157.82,6604.0,152.4933,152.4933,152.3967,152.416,6604.0
2024-03-06 13:10:00,157.81,157.86,157.8,157.86,16292.0,152.4064,152.4547,152.3967,152.4547,16292.0
2024-03-06 13:15:00,157.88,157.96,157.87,157.96,13612.0,152.474,152.5513,152.4643,152.5513,13612.0
2024-03-06 13:20:00,157.99,158.0,157.94,157.95,9465.0,152.5802,152.5899,152.5319,152.5416,9465.0
2024-03-06 13:25:00,157.95,158.02,157.94,158.01,9649.0,152.5416,152.6092,152.5319,152.5995,9649.0
2024-03-06 13:30:00,158.01,158.01,157.53,157.62,20851.0,152.5995,152.5995,152.136,152.2229,20851.0
2024-03-06 13:35:00,157.61,157.64,157.43,157.6,14613.0,152.2132,152.2422,152.0394,152.2036,14613.0
2024-03-06 13:40:00,157.65,157.79,157.64,157.77,8301.0,152.2519,152.3871,152.2422,152.3678,8301.0
2024-03-06 13:45:00,157.78,157.78,157.37,157.38,17812.0,152.3774,152.3774,151.9815,151.9911,17812.0
2024-03-06 13:50:00,157.34,157.48,157.32,157.43,25912.0,151.9525,152.0877,151.9332,152.0394,25912.0
2024-03-06 13:55:00,157.42,157.57,157.4,157.54,11621.0,152.0297,152.1746,152.0104,152.1456,11621.0
2024-03-06 14:00:00,157.53,157.53,157.3,157.32,12794.0,152.136,152.136,151.9138,151.9332,12794.0
2024-03-06 14:05:00,157.35,157.6,157.35,157.56,33556.0,151.9621,152.2036,151.9621,152.1649,33556.0
2024-03-06 14:10:00,157.52,157.52,157.21,157.22,41430.0,152.1263,152.1263,151.8269,151.8366,41430.0
2024-03-06 14:15:00,157.23,157.3,157.09,157.24,31100.0,151.8462,151.9138,151.711,151.8559,31100.0
2024-03-06 14:20:00,157.23,157.4,157.23,157.36,20159.0,151.8462,152.0104,151.8462,151.9718,20159.0
2024-03-06 14:25:00,157.35,157.51,157.26,157.49,17389.0,151.9621,152.1167,151.8752,152.0973,17389.0
2024-03-06 14:30:00,157.5,157.53,157.31,157.4,51083.0,152.107,152.136,151.9235,152.0104,51083.0
2024-03-06 14:35:00,157.4,157.43,157.31,157.37,13560.0,152.0104,152.0394,151.9235,151.9815,13560.0
2024-03-06 14:40:00,157.31,157.44,157.31,157.36,9613.0,151.9235,152.0491,151.9235,151.9718,9613.0
2024-03-06 14:45:00,157.34,157.34,157.18,157.28,17446.0,151.9525,151.9525,151.798,151.8945,17446.0
2024-03-06 14:50:00,157.3,157.46,157.29,157.41,20539.0,151.9138,152.0684,151.9042,152.0201,20539.0
2024-03-06 14:55:00,157.41,157.41,157.23,157.31,14347.0,152.0201,152.0201,151.8462,151.9235,14347.0
2024-03-06 15:00:00,157.29,157.34,157.22,157.32,14692.0,151.9042,151.9525,151.8366,151.9332,14692.0
2024-03-06 15:05:00,157.35,157.43,157.28,157.29,16588.0,151.9621,152.0394,151.8945,151.9042,16588.0
2024-03-06 15:10:00,157.29,157.37,157.17,157.19,18991.0,151.9042,151.9815,151.7883,151.8076,18991.0
2024-03-06 15:15:00,157.2,157.4,157.2,157.29,13911.0,151.8173,152.0104,151.8173,151.9042,13911.0
2024-03-06 15:20:00,157.29,157.3,157.17,157.19,9312.0,151.9042,151.9138,151.7883,151.8076,9312.0
2024-03-06 15:25:00,157.2,157.35,157.18,157.35,19108.0,151.8173,151.9621,151.798,151.9621,19108.0
2024-03-06 15:30:00,157.36,157.4,157.28,157.29,18009.0,151.9718,152.0104,151.8945,151.9042,18009.0
2024-03-06 15:35:00,157.27,157.42,157.25,157.42,19990.0,151.8849,152.0297,151.8656,152.0297,19990.0
2024-03-06 15:40:00,157.49,157.52,157.41,157.47,23681.0,152.0973,152.1263,152.0201,152.078,23681.0
2024-03-06 15:45:00,157.48,157.64,157.45,157.57,33263.0,152.0877,152.2422,152.0587,152.1746,33263.0
2024-03-06 15:50:00,157.57,157.57,157.35,157.54,39802.0,152.1746,152.1746,151.9621,152.1456,39802.0
2024-03-06 15:55:00,157.56,157.61,157.45,157.49,44140.0,152.1649,152.2132,152.0587,152.0973,44140.0
2024-03-07 09:30:00,158.28,158.62,158.28,158.59,59858.0,152.8603,153.1887,152.8603,153.1597,59858.0
2024-03-07 09:35:00,158.6,158.68,158.5,158.6,14907.0,153.1693,153.2466,153.0728,153.1693,14907.0
2024-03-07 09:40:00,158.63,158.72,158.56,158.6,29546.0,153.1983,153.2852,153.1307,153.1693,29546.0
2024-03-07 09:45:00,158.61,158.64,158.54,158.6,39096.0,153.179,153.208,153.1114,153.1693,39096.0
2024-03-07 09:50:00,158.59,158.61,158.44,158.46,25621.0,153.1597,153.179,153.0148,153.0341,25621.0
2024-03-07 09:55:00,158.45,158.63,158.45,158.63,25139.0,153.0245,153.1983,153.0245,153.1983,25139.0
2024-03-07 10:00:00,158.63,158.63,158.52,158.53,15754.0,153.1983,153.1983,153.0921,153.1017,15754.0
2024-03-07 10:05:00,158.54,158.55,158.48,158.53,7408.0,153.1114,153.121,153.0534,153.1017,7408.0
2024-03-07 10:10:00,158.5,158.64,158.49,158.54,25083.0,153.0728,153.208,153.0631,153.1114,25083.0
2024-03-07 10:15:00,158.57,158.6,158.51,158.55,22044.0,153.1404,153.1693,153.0824,153.121,22044.0
2024-03-07 10:20:00,158.55,158.6,158.51,158.55,42552.0,153.121,153.1693,153.0824,153.121,42552.0
2024-03-07 10:25:00,158.57,158.61,158.53,158.59,75928.0,153.1404,153.179,153.1017,153.1597,75928.0
2024-03-07 10:30:00,158.6,158.63,158.58,158.61,25926.0,153.1693,153.1983,153.15,153.179,25926.0
2024-03-07 10:35:00,158.6,158.61,158.5,158.51,18921.0,153.1693,153.179,153.0728,153.0824,18921.0
2024-03-07 10:40:00,158.54,158.71,158.52,158.66,15761.0,153.1114,153.2756,153.0921,153.2273,15761.0
2024-03-07 10:45:00,158.67,158.67,158.6,158.64,9302.0,153.2369,153.2369,153.1693,153.208,9302.0
2024-03-07 10:50:00,158.66,158.66,158.54,158.54,15488.0,153.2273,153.2273,153.1114,153.1114,15488.0
2024-03-07 10:55:00,158.55,158.62,158.54,158.59,8274.0,153.121,153.1887,153.1114,153.1597,8274.0
2024-03-07 11:00:00,158.59,158.6,158.48,158.51,7906.0,153.1597,153.1693,153.0534,153.0824,7906.0
2024-03-07 11:05:00,158.49,158.55,158.49,158.5,5021.0,153.0631,153.121,153.0631,153.0728,5021.0
2024-03-07 11:10:00,158.5,158.5,158.4,158.41,40353.0,153.0728,153.0728,152.9762,152.9858,40353.0
2024-03-07 11:15:00,158.41,158.44,158.39,158.42,13881.0,152.9858,153.0148,152.9665,152.9955,13881.0
2024-03-07 11:20:00,158.42,158.42,158.37,158.4,8739.0,152.9955,152.9955,152.9472,152.9762,8739.0
2024-03-07 11:25:00,158.4,158.4,158.27,158.36,11434.0,152.9762,152.9762,152.8506,152.9376,11434.0
2024-03-07 11:30:00,158.34,158.34,158.18,158.22,9903.0,152.9182,152.9182,152.7637,152.8023,9903.0
2024-03-07 11:35:00,158.23,158.29,158.19,158.26,8380.0,152.812,152.87,152.7734,152.841,8380.0
2024-03-07 11:40:00,158.26,158.28,158.2,158.24,19788.0,152.841,152.8603,152.783,152.8217,19788.0
2024-03-07 11:45:00,158.25,158.27,158.23,158.24,69834.0,152.8313,152.8506,152.812,152.8217,69834.0
2024-03-07 11:50:00,158.26,158.32,158.26,158.31,7367.0,152.841,152.8989,152.841,152.8893,7367.0
2024-03-07 11:55:00,158.32,158.39,158.32,158.37,15488.0,152.8989,152.9665,152.8989,152.9472,15488.0
2024-03-07 12:00:00,158.38,158.4,158.29,158.32,6590.0,152.9569,152.9762,152.87,152.8989,6590.0
2024-03-07 12:05:00,158.34,158.35,158.21,158.22,6673.0,152.9182,152.9279,152.7927,152.8023,6673.0
2024-03-07 12:10:00,158.2,158.27,158.19,158.19,6109.0,152.783,152.8506,152.7734,152.7734,6109.0
2024-03-07 12:15:00,158.2,158.3,158.2,158.3,39439.0,152.783,152.8796,152.783,152.8796,39439.0
2024-03-07 12:20:00,158.3,158.31,158.25,158.31,12020.0,152.8796,152.8893,152.8313,152.8893,12020.0
2024-03-07 12:25:00,158.31,158.32,158.18,158.18,16018.0,152.8893,152.8989,152.7637,152.7637,16018.0
2024-03-07 12:30:00,158.19,158.2,158.1,158.16,13112.0,152.7734,152.783,152.6865,152.7444,13112.0
2024-03-07 12:35:00,158.14,158.19,158.12,158.15,44630.0,152.7251,152.7734,152.7058,152.7347,44630.0
2024-03-07 12:40:00,158.14,158.15,158.05,158.11,3689.0,152.7251,152.7347,152.6382,152.6961,3689.0
2024-03-07 12:45:00,158.1,158.17,158.09,158.13,7516.0,152.6865,152.7541,152.6768,152.7154,7516.0
2024-03-07 12:50:00,158.12,158.22,158.1,158.2,44139.0,152.7058,152.8023,152.6865,152.783,44139.0
2024-03-07 12:55:00,158.19,158.22,158.13,158.2,6509.0,152.7734,152.8023,152.7154,152.783,6509.0
2024-03-07 13:00:00,158.21,158.25,158.2,158.24,16096.0,152.7927,152.8313,152.783,152.8217,16096.0
2024-03-07 13:05:00,158.24,158.3,158.19,158.29,5042.0,152.8217,152.8796,152.7734,152.87,5042.0
2024-03-07 13:10:00,158.3,158.36,158.29,158.3,10794.0,152.8796,152.9376,152.87,152.8796,10794.0
2024-03-07 13:15:00,158.31,158.36,158.31,158.36,26535.0,152.8893,152.9376,152.8893,152.9376,26535.0
2024-03-07 13:20:00,158.36,158.38,158.31,158.35,18575.0,152.9376,152.9569,152.8893,152.9279,18575.0
2024-03-07 13:25:00,158.35,158.38,158.31,158.34,7249.0,152.9279,152.9569,152.8893,152.9182,7249.0
2024-03-07 13:30:00,158.35,158.38,158.31,158.38,11589.0,152.9279,152.9569,152.8893,152.9569,11589.0
2024-03-07 13:35:00,158.39,158.39,158.33,158.36,8728.0,152.9665,152.9665,152.9086,152.9376,8728.0
2024-03-07 13:40:00,158.36,158.44,158.31,158.44,12730.0,152.9376,153.0148,152.8893,153.0148,12730.0
2024-03-07 13:45:00,158.43,158.5,158.42,158.46,19288.0,153.0052,153.0728,152.9955,153.0341,19288.0
2024-03-07 13:50:00,158.48,158.53,158.48,158.53,15809.0,153.0534,153.1017,153.0534,153.1017,15809.0
2024-03-07 13:55:00,158.54,158.57,158.5,158.51,8827.0,153.1114,153.1404,153.0728,153.0824,8827.0
2024-03-07 14:00:00,158.52,158.52,158.45,158.51,40164.0,153.0921,153.0921,153.0245,153.0824,40164.0
2024-03-07 14:05:00,158.5,158.51,158.4,158.41,11699.0,153.0728,153.0824,152.9762,152.9858,11699.0
2024-03-07 14:10:00,158.43,158.49,158.42,158.45,13379.0,153.0052,153.0631,152.9955,153.0245,13379.0
2024-03-07 14:15:00,158.47,158.5,158.4,158.45,9453.0,153.0438,153.0728,152.9762,153.0245,9453.0
2024-03-07 14:20:00,158.45,158.45,158.31,158.33,49049.0,153.0245,153.0245,152.8893,152.9086,49049.0
2024-03-07 14:25:00,158.33,158.33,158.26,158.31,28423.0,152.9086,152.9086,152.841,152.8893,28423.0
2024-03-07 14:30:00,158.29,158.33,158.26,158.3,14095.0,152.87,152.9086,152.841,152.8796,14095.0
2024-03-07 14:35:00,158.29,158.3,158.26,158.3,11777.0,152.87,152.8796,152.841,152.8796,11777.0
2024-03-07 14:40:00,158.3,158.31,158.26,158.28,16274.0,152.8796,152.8893,152.841,152.8603,16274.0
2024-03-07 14:45:00,158.25,158.28,158.24,158.24,8447.0,152.8313,152.8603,152.8217,152.8217,8447.0
2024-03-07 14:50:00,158.25,158.3,158.24,158.28,10247.0,152.8313,152.8796,152.8217,152.8603,10247.0
2024-03-07 14:55:00,158.28,158.32,158.2,158.27,12885.0,152.8603,152.8989,152.783,152.8506,12885.0
2024-03-07 15:00:00,158.24,158.24,158.1,158.24,22846.0,152.8217,152.8217,152.6865,152.8217,22846.0
2024-03-07 15:05:00,158.24,158.24,158.15,158.18,12155.0,152.8217,152.8217,152.7347,152.7637,12155.0
2024-03-07 15:10:00,158.18,158.27,158.17,158.27,21619.0,152.7637,152.8506,152.7541,152.8506,21619.0
2024-03-07 15:15:00,158.3,158.31,158.25,158.28,14241.0,152.8796,152.8893,152.8313,152.8603,14241.0
2024-03-07 15:20:00,158.29,158.31,158.24,158.28,19564.0,152.87,152.8893,152.8217,152.8603,19564.0
2024-03-07 15:25:00,158.25,158.28,158.23,158.24,12443.0,152.8313,152.8603,152.812,152.8217,12443.0
2024-03-07 15:30:00,158.23,158.36,158.22,158.36,12787.0,152.812,152.9376,152.8023,152.9376,12787.0
2024-03-07 15:35:00,158.38,158.4,158.37,158.39,17725.0,152.9569,152.9762,152.9472,152.9665,17725.0
2024-03-07 15:40:00,158.4,158.48,158.4,158.48,20635.0,152.9762,153.0534,152.9762,153.0534,20635.0
2024-03-07 15:45:00,158.48,158.5,158.38,158.38,28583.0,153.0534,153.0728,152.9569,152.9569,28583.0
2024-03-07 15:50:00,158.38,158.55,158.32,158.55,72115.0,152.9569,153.121,152.8989,153.121,72115.0
2024-03-07 15:55:00,158.56,158.61,158.37,158.41,231879.0,153.1307,153.179,152.9472,152.9858,231879.0
2024-03-08 09:30:00,158.52,158.59,158.35,158.45,103428.0,153.0921,153.1597,152.9279,153.0245,103428.0
2024-03-08 09:35:00,158.47,158.52,158.41,158.52,18291.0,153.0438,153.0921,152.9858,153.0921,18291.0
2024-03-08 09:40:00,158.54,158.77,158.49,158.77,20474.0,153.1114,153.3335,153.0631,153.3335,20474.0
2024-03-08 09:45:00,158.76,158.91,158.76,158.83,15518.0,153.3239,153.4687,153.3239,153.3915,15518.0
2024-03-08 09:50:00,158.85,158.87,158.73,158.8,28993.0,153.4108,153.4301,153.2949,153.3625,28993.0
2024-03-08 09:55:00,158.83,158.87,158.76,158.84,10321.0,153.3915,153.4301,153.3239,153.4011,10321.0
2024-03-08 10:00:00,158.84,158.86,158.76,158.77,17231.0,153.4011,153.4204,153.3239,153.3335,17231.0
2024-03-08 10:05:00,158.75,158.77,158.53,158.59,9656.0,153.3142,153.3335,153.1017,153.1597,9656.0
2024-03-08 10:10:00,158.57,158.59,158.49,158.57,19855.0,153.1404,153.1597,153.0631,153.1404,19855.0
2024-03-08 10:15:00,158.57,158.59,158.5,158.5,6131.0,153.1404,153.1597,153.0728,153.0728,6131.0
2024-03-08 10:20:00,158.48,158.52,158.42,158.45,26935.0,153.0534,153.0921,152.9955,153.0245,26935.0
2024-03-08 10:25:00,158.45,158.49,158.39,158.42,9570.0,153.0245,153.0631,152.9665,152.9955,9570.0
2024-03-08 10:30:00,158.43,158.47,158.36,158.46,27702.0,153.0052,153.0438,152.9376,153.0341,27702.0
2024-03-08 10:35:00,158.46,158.58,158.37,158.57,17208.0,153.0341,153.15,152.9472,153.1404,17208.0
2024-03-08 10:40:00,158.59,158.68,158.54,158.62,21130.0,153.1597,153.2466,153.1114,153.1887,21130.0
2024-03-08 10:45:00,158.61,158.68,158.56,158.67,20155.0,153.179,153.2466,153.1307,153.2369,20155.0
2024-03-08 10:50:00,158.65,158.71,158.63,158.71,27525.0,153.2176,153.2756,153.1983,153.2756,27525.0
2024-03-08 10:55:00,158.71,158.76,158.68,158.71,29410.0,153.2756,153.3239,153.2466,153.2756,29410.0
2024-03-08 11:00:00,158.72,158.73,158.6,158.63,13713.0,153.2852,153.2949,153.1693,153.1983,13713.0
2024-03-08 11:05:00,158.6,158.63,158.53,158.55,11197.0,153.1693,153.1983,153.1017,153.121,11197.0
2024-03-08 11:10:00,158.56,158.61,158.46,158.6,11675.0,153.1307,153.179,153.0341,153.1693,11675.0
2024-03-08 11:15:00,158.6,158.69,158.53,158.54,12875.0,153.1693,153.2563,153.1017,153.1114,12875.0
2024-03-08 11:20:00,158.54,158.61,158.53,158.55,21199.0,153.1114,153.179,153.1017,153.121,21199.0
2024-03-08 11:25:00,158.57,158.62,158.52,158.54,11227.0,153.1404,153.1887,153.0921,153.1114,11227.0
2024-03-08 11:30:00,158.53,158.64,158.49,158.55,40682.0,153.1017,153.208,153.0631,153.121,40682.0
2024-03-08 11:35:00,158.54,158.59,158.5,158.59,13552.0,153.1114,153.1597,153.0728,153.1597,13552.0
2024-03-08 11:40:00,158.6,158.6,158.43,158.44,39584.0,153.1693,153.1693,153.0052,153.0148,39584.0
2024-03-08 11:45:00,158.45,158.55,158.4,158.49,24812.0,153.0245,153.121,152.9762,153.0631,24812.0
2024-03-08 11:50:00,158.5,158.61,158.49,158.49,15290.0,153.0728,153.179,153.0631,153.0631,15290.0
2024-03-08 11:55:00,158.5,158.52,158.38,158.42,8734.0,153.0728,153.0921,152.9569,152.9955,8734.0
2024-03-08 12:00:00,158.4,158.56,158.4,158.55,8892.0,152.9762,153.1307,152.9762,153.121,8892.0
2024-03-08 12:05:00,158.52,158.58,158.47,158.47,4502.0,153.0921,153.15,153.0438,153.0438,4502.0
2024-03-08 12:10:00,158.47,158.6,158.46,158.6,12782.0,153.0438,153.1693,153.0341,153.1693,12782.0
2024-03-08 12:15:00,158.56,158.6,158.52,158.57,7860.0,153.1307,153.1693,153.0921,153.1404,7860.0
2024-03-08 12:20:00,158.58,158.61,158.53,158.54,39129.0,153.15,153.179,153.1017,153.1114,39129.0
2024-03-08 12:25:00,158.54,158.61,158.52,158.56,5339.0,153.1114,153.179,153.0921,153.1307,5339.0
2024-03-08 12:30:00,158.58,158.61,158.53,158.59,5814.0,153.15,153.179,153.1017,153.1597,5814.0
2024-03-08 12:35:00,158.61,158.64,158.52,158.63,6123.0,153.179,153.208,153.0921,153.1983,6123.0
2024-03-08 12:40:00,158.62,158.65,158.52,158.55,26121.0,153.1887,153.2176,153.0921,153.121,26121.0
2024-03-08 12:45:00,158.53,158.54,158.42,158.45,7966.0,153.1017,153.1114,152.9955,153.0245,7966.0
2024-03-08 12:50:00,158.45,158.47,158.25,158.25,39088.0,153.0245,153.0438,152.8313,152.8313,39088.0
2024-03-08 12:55:00,158.26,158.44,158.22,158.4,23429.0,152.841,153.0148,152.8023,152.9762,23429.0
2024-03-08 13:00:00,158.4,158.4,158.26,158.31,16695.0,152.9762,152.9762,152.841,152.8893,16695.0
2024-03-08 13:05:00,158.3,158.49,158.3,158.46,7501.0,152.8796,153.0631,152.8796,153.0341,7501.0
2024-03-08 13:10:00,158.47,158.51,158.42,158.46,15609.0,153.0438,153.0824,152.9955,153.0341,15609.0
2024-03-08 13:15:00,158.48,158.51,158.43,158.45,35252.0,153.0534,153.0824,153.0052,153.0245,35252.0
2024-03-08 13:20:00,158.44,158.49,158.4,158.44,10599.0,153.0148,153.0631,152.9762,153.0148,10599.0
2024-03-08 13:25:00,158.44,158.5,158.43,158.43,11437.0,153.0148,153.0728,153.0052,153.0052,11437.0
2024-03-08 13:30:00,158.42,158.45,158.31,158.31,18705.0,152.9955,153.0245,152.8893,152.8893,18705.0
2024-03-08 13:35:00,158.32,158.32,158.17,158.17,11179.0,152.8989,152.8989,152.7541,152.7541,11179.0
2024-03-08 13:40:00,158.16,158.16,158.07,158.11,11046.0,152.7444,152.7444,152.6575,152.6961,11046.0
2024-03-08 13:45:00,158.1,158.15,158.07,158.08,4044.0,152.6865,152.7347,152.6575,152.6671,4044.0
2024-03-08 13:50:00,158.1,158.17,158.07,158.09,23812.0,152.6865,152.7541,152.6575,152.6768,23812.0
2024-03-08 13:55:00,158.09,158.17,158.05,158.14,13954.0,152.6768,152.7541,152.6382,152.7251,13954.0
2024-03-08 14:00:00,158.13,158.31,158.13,158.27,13905.0,152.7154,152.8893,152.7154,152.8506,13905.0
2024-03-08 14:05:00,158.3,158.32,158.22,158.27,16332.0,152.8796,152.8989,152.8023,152.8506,16332.0
2024-03-08 14:10:00,158.29,158.32,158.27,158.32,5870.0,152.87,152.8989,152.8506,152.8989,5870.0
2024-03-08 14:15:00,158.33,158.44,158.31,158.43,13459.0,152.9086,153.0148,152.8893,153.0052,13459.0
2024-03-08 14:20:00,158.44,158.58,158.43,158.53,29820.0,153.0148,153.15,153.0052,153.1017,29820.0
2024-03-08 14:25:00,158.55,158.6,158.49,158.58,25005.0,153.121,153.1693,153.0631,153.15,25005.0
2024-03-08 14:30:00,158.58,158.63,158.58,158.59,28898.0,153.15,153.1983,153.15,153.1597,28898.0
2024-03-08 14:35:00,158.59,158.66,158.59,158.61,10589.0,153.1597,153.2273,153.1597,153.179,10589.0
2024-03-08 14:40:00,158.59,158.68,158.58,158.65,20135.0,153.1597,153.2466,153.15,153.2176,20135.0
2024-03-08 14:45:00,158.69,158.69,158.6,158.6,13369.0,153.2563,153.2563,153.1693,153.1693,13369.0
2024-03-08 14:50:00,158.63,158.74,158.62,158.66,13074.0,153.1983,153.3045,153.1887,153.2273,13074.0
2024-03-08 14:55:00,158.66,158.68,158.55,158.59,29588.0,153.2273,153.2466,153.121,153.1597,29588.0
2024-03-08 15:00:00,158.6,158.68,158.6,158.64,21553.0,153.1693,153.2466,153.1693,153.208,21553.0
2024-03-08 15:05:00,158.65,158.65,158.51,158.51,17788.0,153.2176,153.2176,153.0824,153.0824,17788.0
2024-03-08 15:10:00,158.48,158.48,158.33,158.36,12420.0,153.0534,153.0534,152.9086,152.9376,12420.0
2024-03-08 15:15:00,158.36,158.44,158.35,158.41,21748.0,152.9376,153.0148,152.9279,152.9858,21748.0
2024-03-08 15:20:00,158.4,158.46,158.37,158.38,15308.0,152.9762,153.0341,152.9472,152.9569,15308.0
2024-03-08 15:25:00,158.38,158.4,158.17,158.18,21671.0,152.9569,152.9762,152.7541,152.7637,21671.0
2024-03-08 15:30:00,158.17,158.36,158.15,158.34,100310.0,152.7541,152.9376,152.7347,152.9182,100310.0
2024-03-08 15:35:00,158.33,158.35,158.2,158.2,9175.0,152.9086,152.9279,152.783,152.783,9175.0
2024-03-08 15:40:00,158.2,158.33,158.2,158.2,19616.0,152.783,152.9086,152.783,152.783,19616.0
2024-03-08 15:45:00,158.21,158.27,158.17,158.2,52764.0,152.7927,152.8506,152.7541,152.783,52764.0
2024-03-08 15:50:00,158.22,158.32,158.18,158.3,27778.0,152.8023,152.8989,152.7637,152.8796,27778.0
2024-03-08 15:55:00,158.3,158.3,158.11,158.14,55592.0,152.8796,152.8796,152.6961,152.7251,55592.0
2024-03-11 09:30:00,157.83,158.37,157.75,158.33,54006.0,152.4257,152.9472,152.3484,152.9086,54006.0
2024-03-11 09:35:00,158.42,158.42,157.98,157.99,23949.0,152.9955,152.9955,152.5706,152.5802,23949.0
2024-03-11 09:40:00,157.98,158.04,157.83,157.99,24582.0,152.5706,152.6285,152.4257,152.5802,24582.0
2024-03-11 09:45:00,157.98,158.0,157.86,157.92,37369.0,152.5706,152.5899,152.4547,152.5126,37369.0
2024-03-11 09:50:00,157.92,157.99,157.9,157.93,31796.0,152.5126,152.5802,152.4933,152.5223,31796.0
2024-03-11 09:55:00,157.94,157.99,157.83,157.94,18871.0,152.5319,152.5802,152.4257,152.5319,18871.0
2024-03-11 10:00:00,157.93,157.94,157.69,157.75,27970.0,152.5223,152.5319,152.2905,152.3484,27970.0
2024-03-11 10:05:00,157.73,157.73,157.58,157.66,20709.0,152.3291,152.3291,152.1843,152.2615,20709.0
2024-03-11 10:10:00,157.67,157.69,157.55,157.64,12676.0,152.2712,152.2905,152.1553,152.2422,12676.0
2024-03-11 10:15:00,157.64,157.76,157.6,157.75,30790.0,152.2422,152.3581,152.2036,152.3484,30790.0
2024-03-11 10:20:00,157.76,157.83,157.63,157.63,20299.0,152.3581,152.4257,152.2325,152.2325,20299.0
2024-03-11 10:25:00,157.64,157.64,157.54,157.62,19296.0,152.2422,152.2422,152.1456,152.2229,19296.0
2024-03-11 10:30:00,157.61,157.71,157.59,157.71,12679.0,152.2132,152.3098,152.1939,152.3098,12679.0
2024-03-11 10:35:00,157.7,157.7,157.57,157.57,8145.0,152.3002,152.3002,152.1746,152.1746,8145.0
2024-03-11 10:40:00,157.56,157.62,157.55,157.56,29192.0,152.1649,152.2229,152.1553,152.1649,29192.0
2024-03-11 10:45:00,157.55,157.72,157.52,157.72,12425.0,152.1553,152.3195,152.1263,152.3195,12425.0
2024-03-11 10:50:00,157.74,157.75,157.64,157.74,14333.0,152.3388,152.3484,152.2422,152.3388,14333.0
2024-03-11 10:55:00,157.75,157.94,157.75,157.94,10048.0,152.3484,152.5319,152.3484,152.5319,10048.0
2024-03-11 11:00:00,157.95,157.96,157.9,157.9,7337.0,152.5416,152.5513,152.4933,152.4933,7337.0
2024-03-11 11:05:00,157.92,157.99,157.92,157.98,14460.0,152.5126,152.5802,152.5126,152.5706,14460.0
2024-03-11 11:10:00,157.96,157.97,157.79,157.87,41403.0,152.5513,152.5609,152.3871,152.4643,41403.0
2024-03-11 11:15:00,157.87,157.93,157.86,157.91,7108.0,152.4643,152.5223,152.4547,152.503,7108.0
2024-03-11 11:20:00,157.89,157.94,157.86,157.92,6357.0,152.4836,152.5319,152.4547,152.5126,6357.0
2024-03-11 11:25:00,157.95,157.98,157.8,157.8,22200.0,152.5416,152.5706,152.3967,152.3967,22200.0
2024-03-11 11:30:00,157.81,157.89,157.76,157.8,7539.0,152.4064,152.4836,152.3581,152.3967,7539.0
2024-03-11 11:35:00,157.79,157.93,157.79,157.92,23518.0,152.3871,152.5223,152.3871,152.5126,23518.0
2024-03-11 11:40:00,157.88,157.95,157.86,157.94,9344.0,152.474,152.5416,152.4547,152.5319,9344.0
2024-03-11 11:45:00,157.93,158.03,157.93,158.0,12189.0,152.5223,152.6189,152.5223,152.5899,12189.0
2024-03-11 11:50:00,158.01,158.1,158.0,158.06,7166.0,152.5995,152.6865,152.5899,152.6478,7166.0
2024-03-11 11:55:00,158.06,158.12,158.04,158.11,7788.0,152.6478,152.7058,152.6285,152.6961,7788.0
2024-03-11 12:00:00,158.13,158.13,158.01,158.03,18209.0,152.7154,152.7154,152.5995,152.6189,18209.0
2024-03-11 12:05:00,158.04,158.11,158.01,158.09,75542.0,152.6285,152.6961,152.5995,152.6768,75542.0
2024-03-11 12:10:00,158.1,158.18,158.05,158.15,11411.0,152.6865,152.7637,152.6382,152.7347,11411.0
2024-03-11 12:15:00,158.17,158.23,158.17,158.2,10897.0,152.7541,152.812,152.7541,152.783,10897.0
2024-03-11 12:20:00,158.19,158.23,158.18,158.21,4494.0,152.7734,152.812,152.7637,152.7927,4494.0
2024-03-11 12:25:00,158.22,158.23,158.16,158.18,5732.0,152.8023,152.812,152.7444,152.7637,5732.0
2024-03-11 12:30:00,158.2,158.24,158.18,158.2,18463.0,152.783,152.8217,152.7637,152.783,18463.0
2024-03-11 12:35:00,158.21,158.26,158.2,158.21,8036.0,152.7927,152.841,152.783,152.7927,8036.0
2024-03-11 12:40:00,158.25,158.34,158.24,158.32,6563.0,152.8313,152.9182,152.8217,152.8989,6563.0
2024-03-11 12:45:00,158.36,158.38,158.31,158.34,7819.0,152.9376,152.9569,152.8893,152.9182,7819.0
2024-03-11 12:50:00,158.32,158.36,158.3,158.35,8502.0,152.8989,152.9376,152.8796,152.9279,8502.0
2024-03-11 12:55:00,158.37,158.38,158.27,158.28,11153.0,152.9472,152.9569,152.8506,152.8603,11153.0
2024-03-11 13:00:00,158.28,158.31,158.24,158.3,17258.0,152.8603,152.8893,152.8217,152.8796,17258.0
2024-03-11 13:05:00,158.3,158.36,158.28,158.34,11814.0,152.8796,152.9376,152.8603,152.9182,11814.0
2024-03-11 13:10:00,158.33,158.35,158.19,158.23,72321.0,152.9086,152.9279,152.7734,152.812,72321.0
2024-03-11 13:15:00,158.23,158.4,158.22,158.4,21161.0,152.812,152.9762,152.8023,152.9762,21161.0
2024-03-11 13:20:00,158.4,158.49,158.38,158.43,11498.0,152.9762,153.0631,152.9569,153.0052,11498.0
2024-03-11 13:25:00,158.45,158.51,158.43,158.5,5946.0,153.0245,153.0824,153.0052,153.0728,5946.0
2024-03-11 13:30:00,158.49,158.55,158.46,158.47,9139.0,153.0631,153.121,153.0341,153.0438,9139.0
2024-03-11 13:35:00,158.49,158.5,158.41,158.45,8672.0,153.0631,153.0728,152.9858,153.0245,8672.0
2024-03-11 13:40:00,158.45,158.45,158.39,158.4,10742.0,153.0245,153.0245,152.9665,152.9762,10742.0
2024-03-11 13:45:00,158.38,158.42,158.38,158.4,5761.0,152.9569,152.9955,152.9569,152.9762,5761.0
2024-03-11 13:50:00,158.41,158.45,158.37,158.43,7564.0,152.9858,153.0245,152.9472,153.0052,7564.0
2024-03-11 13:55:00,158.42,158.49,158.42,158.49,8748.0,152.9955,153.0631,152.9955,153.0631,8748.0
2024-03-11 14:00:00,158.53,158.53,158.46,158.49,6706.0,153.1017,153.1017,153.0341,153.0631,6706.0
2024-03-11 14:05:00,158.48,158.5,158.44,158.49,8104.0,153.0534,153.0728,153.0148,153.0631,8104.0
2024-03-11 14:10:00,158.49,158.49,158.36,158.4,12865.0,153.0631,153.0631,152.9376,152.9762,12865.0
2024-03-11 14:15:00,158.41,158.46,158.37,158.38,20805.0,152.9858,153.0341,152.9472,152.9569,20805.0
2024-03-11 14:20:00,158.38,158.42,158.33,158.41,6576.0,152.9569,152.9955,152.9086,152.9858,6576.0
2024-03-11 14:25:00,158.42,158.47,158.39,158.47,8022.0,152.9955,153.0438,152.9665,153.0438,8022.0
2024-03-11 14:30:00,158.47,158.51,158.41,158.41,15024.0,153.0438,153.0824,152.9858,152.9858,15024.0
2024-03-11 14:35:00,158.43,158.49,158.41,158.45,11226.0,153.0052,153.0631,152.9858,153.0245,11226.0
2024-03-11 14:40:00,158.46,158.57,158.45,158.57,17152.0,153.0341,153.1404,153.0245,153.1404,17152.0
2024-03-11 14:45:00,158.56,158.56,158.5,158.54,23406.0,153.1307,153.1307,153.0728,153.1114,23406.0
2024-03-11 14:50:00,158.55,158.6,158.55,158.58,22184.0,153.121,153.1693,153.121,153.15,22184.0
2024-03-11 14:55:00,158.58,158.63,158.57,158.62,17561.0,153.15,153.1983,153.1404,153.1887,17561.0
2024-03-11 15:00:00,158.63,158.65,158.56,158.59,19466.0,153.1983,153.2176,153.1307,153.1597,19466.0
2024-03-11 15:05:00,158.59,158.64,158.58,158.6,16170.0,153.1597,153.208,153.15,153.1693,16170.0
2024-03-11 15:10:00,158.6,158.65,158.59,158.6,22461.0,153.1693,153.2176,153.1597,153.1693,22461.0
2024-03-11 15:15:00,158.61,158.62,158.56,158.57,24245.0,153.179,153.1887,153.1307,153.1404,24245.0
2024-03-11 15:20:00,158.57,158.69,158.57,158.66,20982.0,153.1404,153.2563,153.1404,153.2273,20982.0
2024-03-11 15:25:00,158.66,158.66,158.59,158.59,26185.0,153.2273,153.2273,153.1597,153.1597,26185.0
2024-03-11 15:30:00,158.59,158.68,158.57,158.61,33880.0,153.1597,153.2466,153.1404,153.179,33880.0
2024-03-11 15:35:00,158.61,158.63,158.55,158.63,24841.0,153.179,153.1983,153.121,153.1983,24841.0
2024-03-11 15:40:00,158.64,158.77,158.63,158.72,22314.0,153.208,153.3335,153.1983,153.2852,22314.0
2024-03-11 15:45:00,158.72,158.76,158.56,158.57,36607.0,153.2852,153.3239,153.1307,153.1404,36607.0
2024-03-11 15:50:00,158.6,158.67,158.56,158.58,61815.0,153.1693,153.2369,153.1307,153.15,61815.0
2024-03-11 15:55:00,158.59,158.79,158.58,158.75,170785.0,153.1597,153.3528,153.15,153.3142,170785.0
2024-03-12 09:30:00,159.15,159.19,159.0,159.12,76947.0,153.7005,153.7391,153.5556,153.6715,76947.0
2024-03-12 09:35:00,158.95,158.95,158.49,158.51,9826.0,153.5074,153.5074,153.0631,153.0824,9826.0
2024-03-12 09:40:00,158.56,158.71,158.5,158.6,15243.0,153.1307,153.2756,153.0728,153.1693,15243.0
2024-03-12 09:45:00,158.59,158.63,158.5,158.57,24009.0,153.1597,153.1983,153.0728,153.1404,24009.0
2024-03-12 09:50:00,158.58,158.77,158.58,158.75,18077.0,153.15,153.3335,153.15,153.3142,18077.0
2024-03-12 09:55:00,158.78,159.13,158.77,159.12,17955.0,153.3432,153.6812,153.3335,153.6715,17955.0
2024-03-12 10:00:00,159.13,159.16,158.87,158.88,12144.0,153.6812,153.7102,153.4301,153.4397,12144.0
2024-03-12 10:05:00,158.86,159.01,158.84,158.93,20089.0,153.4204,153.5653,153.4011,153.488,20089.0
2024-03-12 10:10:00,158.94,158.94,158.87,158.92,12566.0,153.4977,153.4977,153.4301,153.4784,12566.0
2024-03-12 10:15:00,158.91,159.03,158.89,159.0,18912.0,153.4687,153.5846,153.4494,153.5556,18912.0
2024-03-12 10:20:00,159.01,159.09,158.95,159.09,9126.0,153.5653,153.6426,153.5074,153.6426,9126.0
2024-03-12 10:25:00,159.15,159.24,159.13,159.21,8220.0,153.7005,153.7874,153.6812,153.7584,8220.0
2024-03-12 10:30:00,159.2,159.28,159.11,159.22,10514.0,153.7488,153.8261,153.6619,153.7681,10514.0
2024-03-12 10:35:00,159.25,159.31,159.22,159.23,26406.0,153.7971,153.855,153.7681,153.7778,26406.0
2024-03-12 10:40:00,159.24,159.34,159.23,159.32,11993.0,153.7874,153.884,153.7778,153.8647,11993.0
2024-03-12 10:45:00,159.31,159.32,159.17,159.31,13594.0,153.855,153.8647,153.7198,153.855,13594.0
2024-03-12 10:50:00,159.31,159.5,159.24,159.49,22529.0,153.855,154.0385,153.7874,154.0289,22529.0
2024-03-12 10:55:00,159.51,159.51,159.25,159.3,3680.0,154.0482,154.0482,153.7971,153.8454,3680.0
2024-03-12 11:00:00,159.33,159.33,159.18,159.19,14589.0,153.8743,153.8743,153.7295,153.7391,14589.0
2024-03-12 11:05:00,159.19,159.24,159.11,159.22,5553.0,153.7391,153.7874,153.6619,153.7681,5553.0
2024-03-12 11:10:00,159.24,159.32,159.23,159.3,14446.0,153.7874,153.8647,153.7778,153.8454,14446.0
2024-03-12 11:15:00,159.31,159.36,159.29,159.29,8014.0,153.855,153.9033,153.8357,153.8357,8014.0
2024-03-12 11:20:00,159.31,159.31,159.17,159.17,24964.0,153.855,153.855,153.7198,153.7198,24964.0
2024-03-12 11:25:00,159.19,159.2,159.09,159.1,10912.0,153.7391,153.7488,153.6426,153.6522,10912.0
2024-03-12 11:30:00,159.09,159.16,159.05,159.15,32907.0,153.6426,153.7102,153.6039,153.7005,32907.0
2024-03-12 11:35:00,159.16,159.3,159.15,159.28,8440.0,153.7102,153.8454,153.7005,153.8261,8440.0
2024-03-12 11:40:00,159.28,159.28,159.1,159.17,11088.0,153.8261,153.8261,153.6522,153.7198,11088.0
2024-03-12 11:45:00,159.13,159.16,159.01,159.02,21691.0,153.6812,153.7102,153.5653,153.575,21691.0
2024-03-12 11:50:00,159.02,159.19,159.02,159.18,18791.0,153.575,153.7391,153.575,153.7295,18791.0
2024-03-12 11:55:00,159.19,159.21,159.14,159.17,7830.0,153.7391,153.7584,153.6908,153.7198,7830.0
2024-03-12 12:00:00,159.18,159.2,159.03,159.05,11495.0,153.7295,153.7488,153.5846,153.6039,11495.0
2024-03-12 12:05:00,159.04,159.12,159.03,159.03,12608.0,153.5943,153.6715,153.5846,153.5846,12608.0
2024-03-12 12:10:00,159.02,159.07,159.01,159.04,30253.0,153.575,153.6232,153.5653,153.5943,30253.0
2024-03-12 12:15:00,159.03,159.03,158.94,158.97,4530.0,153.5846,153.5846,153.4977,153.5267,4530.0
2024-03-12 12:20:00,158.97,159.01,158.92,158.92,86706.0,153.5267,153.5653,153.4784,153.4784,86706.0
2024-03-12 12:25:00,158.92,158.95,158.88,158.9,6924.0,153.4784,153.5074,153.4397,153.4591,6924.0
2024-03-12 12:30:00,158.9,158.91,158.84,158.87,10140.0,153.4591,153.4687,153.4011,153.4301,10140.0
2024-03-12 12:35:00,158.86,158.89,158.73,158.79,95336.0,153.4204,153.4494,153.2949,153.3528,95336.0
2024-03-12 12:40:00,158.75,158.78,158.66,158.66,13600.0,153.3142,153.3432,153.2273,153.2273,13600.0
2024-03-12 12:45:00,158.65,158.66,158.5,158.63,22726.0,153.2176,153.2273,153.0728,153.1983,22726.0
2024-03-12 12:50:00,158.64,158.77,158.64,158.76,16864.0,153.208,153.3335,153.208,153.3239,16864.0
2024-03-12 12:55:00,158.76,158.79,158.7,158.79,22819.0,153.3239,153.3528,153.2659,153.3528,22819.0
2024-03-12 13:00:00,158.78,158.79,158.57,158.63,32023.0,153.3432,153.3528,153.1404,153.1983,32023.0
2024-03-12 13:05:00,158.63,158.66,158.53,158.58,42517.0,153.1983,153.2273,153.1017,153.15,42517.0
2024-03-12 13:10:00,158.56,158.64,158.53,158.63,29320.0,153.1307,153.208,153.1017,153.1983,29320.0
2024-03-12 13:15:00,158.64,158.81,158.61,158.81,32707.0,153.208,153.3721,153.179,153.3721,32707.0
2024-03-12 13:20:00,158.81,158.89,158.8,158.82,29697.0,153.3721,153.4494,153.3625,153.3818,29697.0
2024-03-12 13:25:00,158.82,158.88,158.73,158.76,21716.0,153.3818,153.4397,153.2949,153.3239,21716.0
2024-03-12 13:30:00,158.76,158.79,158.74,158.77,27160.0,153.3239,153.3528,153.3045,153.3335,27160.0
2024-03-12 13:35:00,158.77,158.87,158.75,158.84,23722.0,153.3335,153.4301,153.3142,153.4011,23722.0
2024-03-12 13:40:00,158.85,158.88,158.8,158.88,31473.0,153.4108,153.4397,153.3625,153.4397,31473.0
2024-03-12 13:45:00,158.88,158.94,158.86,158.94,20232.0,153.4397,153.4977,153.4204,153.4977,20232.0
2024-03-12 13:50:00,158.95,158.98,158.9,158.96,30536.0,153.5074,153.5363,153.4591,153.517,30536.0
2024-03-12 13:55:00,158.95,159.05,158.94,159.0,23433.0,153.5074,153.6039,153.4977,153.5556,23433.0
2024-03-12 14:00:00,159.01,159.04,158.97,159.04,35595.0,153.5653,153.5943,153.5267,153.5943,35595.0
2024-03-12 14:05:00,159.04,159.05,158.99,159.05,25733.0,153.5943,153.6039,153.546,153.6039,25733.0
2024-03-12 14:10:00,159.04,159.11,159.02,159.02,33954.0,153.5943,153.6619,153.575,153.575,33954.0
2024-03-12 14:15:00,159.02,159.07,159.02,159.06,19312.0,153.575,153.6232,153.575,153.6136,19312.0
2024-03-12 14:20:00,159.05,159.13,159.05,159.09,33161.0,153.6039,153.6812,153.6039,153.6426,33161.0
2024-03-12 14:25:00,159.09,159.15,159.07,159.15,29907.0,153.6426,153.7005,153.6232,153.7005,29907.0
2024-03-12 14:30:00,159.14,159.26,159.14,159.24,29438.0,153.6908,153.8067,153.6908,153.7874,29438.0
2024-03-12 14:35:00,159.25,159.28,159.16,159.22,35266.0,153.7971,153.8261,153.7102,153.7681,35266.0
2024-03-12 14:40:00,159.22,159.22,158.98,158.99,34327.0,153.7681,153.7681,153.5363,153.546,34327.0
2024-03-12 14:45:00,158.98,159.22,158.98,159.22,30038.0,153.5363,153.7681,153.5363,153.7681,30038.0
2024-03-12 14:50:00,159.22,159.31,159.2,159.27,26421.0,153.7681,153.855,153.7488,153.8164,26421.0
2024-03-12 14:55:00,159.27,159.38,159.26,159.31,46587.0,153.8164,153.9226,153.8067,153.855,46587.0
2024-03-12 15:00:00,159.32,159.4,159.28,159.4,30887.0,153.8647,153.9419,153.8261,153.9419,30887.0
2024-03-12 15:05:00,159.39,159.39,159.31,159.33,40351.0,153.9323,153.9323,153.855,153.8743,40351.0
2024-03-12 15:10:00,159.34,159.36,159.3,159.34,160068.0,153.884,153.9033,153.8454,153.884,160068.0
2024-03-12 15:15:00,159.34,159.36,159.27,159.33,44799.0,153.884,153.9033,153.8164,153.8743,44799.0
2024-03-12 15:20:00,159.32,159.45,159.31,159.42,97303.0,153.8647,153.9902,153.855,153.9613,97303.0
2024-03-12 15:25:00,159.42,159.48,159.42,159.46,40599.0,153.9613,154.0192,153.9613,153.9999,40599.0
2024-03-12 15:30:00,159.47,159.47,159.28,159.29,23869.0,154.0095,154.0095,153.8261,153.8357,23869.0
2024-03-12 15:35:00,159.28,159.35,159.24,159.28,31089.0,153.8261,153.8937,153.7874,153.8261,31089.0
2024-03-12 15:40:00,159.29,159.34,159.21,159.22,16041.0,153.8357,153.884,153.7584,153.7681,16041.0
2024-03-12 15:45:00,159.19,159.26,159.18,159.21,22180.0,153.7391,153.8067,153.7295,153.7584,22180.0
2024-03-12 15:50:00,159.18,159.34,159.15,159.33,24726.0,153.7295,153.884,153.7005,153.8743,24726.0
2024-03-12 15:55:00,159.32,159.4,159.19,159.19,54463.0,153.8647,153.9419,153.7391,153.7391,54463.0
2024-03-13 09:30:00,159.42,159.71,159.42,159.58,53228.0,153.9613,154.2413,153.9613,154.1158,53228.0
2024-03-13 09:35:00,159.61,159.66,159.52,159.65,18890.0,154.1448,154.193,154.0578,154.1834,18890.0
2024-03-13 09:40:00,159.66,159.7,159.6,159.64,17713.0,154.193,154.2317,154.1351,154.1737,17713.0
2024-03-13 09:45:00,159.66,159.91,159.66,159.85,20536.0,154.193,154.4345,154.193,154.3765,20536.0
2024-03-13 09:50:00,159.84,159.86,159.75,159.81,7560.0,154.3669,154.3862,154.28,154.3379,7560.0
2024-03-13 09:55:00,159.85,159.86,159.78,159.82,12780.0,154.3765,154.3862,154.3089,154.3476,12780.0
2024-03-13 10:00:00,159.84,159.93,159.82,159.86,38221.0,154.3669,154.4538,154.3476,154.3862,38221.0
2024-03-13 10:05:00,159.84,159.95,159.82,159.94,13999.0,154.3669,154.4731,154.3476,154.4635,13999.0
2024-03-13 10:10:00,159.94,159.96,159.87,159.92,26973.0,154.4635,154.4828,154.3958,154.4441,26973.0
2024-03-13 10:15:00,159.92,159.94,159.88,159.88,10112.0,154.4441,154.4635,154.4055,154.4055,10112.0
2024-03-13 10:20:00,159.89,159.97,159.87,159.94,8832.0,154.4152,154.4924,154.3958,154.4635,8832.0
2024-03-13 10:25:00,159.94,159.99,159.93,159.96,18849.0,154.4635,154.5117,154.4538,154.4828,18849.0
2024-03-13 10:30:00,159.96,159.98,159.85,159.87,9820.0,154.4828,154.5021,154.3765,154.3958,9820.0
2024-03-13 10:35:00,159.9,159.93,159.85,159.86,8499.0,154.4248,154.4538,154.3765,154.3862,8499.0
2024-03-13 10:40:00,159.85,159.85,159.75,159.77,31491.0,154.3765,154.3765,154.28,154.2993,31491.0
2024-03-13 10:45:00,159.76,159.8,159.64,159.65,9811.0,154.2896,154.3282,154.1737,154.1834,9811.0
2024-03-13 10:50:00,159.64,159.72,159.61,159.69,22833.0,154.1737,154.251,154.1448,154.222,22833.0
2024-03-13 10:55:00,159.72,159.77,159.66,159.77,7159.0,154.251,154.2993,154.193,154.2993,7159.0
2024-03-13 11:00:00,159.75,159.76,159.69,159.75,7392.0,154.28,154.2896,154.222,154.28,7392.0
2024-03-13 11:05:00,159.72,159.75,159.71,159.73,7986.0,154.251,154.28,154.2413,154.2606,7986.0
2024-03-13 11:10:00,159.74,159.78,159.72,159.78,9698.0,154.2703,154.3089,154.251,154.3089,9698.0
2024-03-13 11:15:00,159.79,159.84,159.78,159.8,16511.0,154.3186,154.3669,154.3089,154.3282,16511.0
2024-03-13 11:20:00,159.82,159.88,159.8,159.81,13245.0,154.3476,154.4055,154.3282,154.3379,13245.0
2024-03-13 11:25:00,159.81,159.81,159.73,159.73,19090.0,154.3379,154.3379,154.2606,154.2606,19090.0
2024-03-13 11:30:00,159.74,159.77,159.7,159.74,20798.0,154.2703,154.2993,154.2317,154.2703,20798.0
2024-03-13 11:35:00,159.73,159.81,159.73,159.78,9751.0,154.2606,154.3379,154.2606,154.3089,9751.0
2024-03-13 11:40:00,159.81,159.85,159.8,159.82,9361.0,154.3379,154.3765,154.3282,154.3476,9361.0
2024-03-13 11:45:00,159.82,159.82,159.78,159.8,15650.0,154.3476,154.3476,154.3089,154.3282,15650.0
2024-03-13 11:50:00,159.8,159.83,159.78,159.78,9083.0,154.3282,154.3572,154.3089,154.3089,9083.0
2024-03-13 11:55:00,159.81,159.83,159.78,159.81,15256.0,154.3379,154.3572,154.3089,154.3379,15256.0
2024-03-13 12:00:00,159.78,159.82,159.75,159.76,8650.0,154.3089,154.3476,154.28,154.2896,8650.0
2024-03-13 12:05:00,159.74,159.79,159.74,159.76,8833.0,154.2703,154.3186,154.2703,154.2896,8833.0
2024-03-13 12:10:00,159.76,159.83,159.75,159.78,13944.0,154.2896,154.3572,154.28,154.3089,13944.0
2024-03-13 12:15:00,159.77,159.81,159.76,159.8,17081.0,154.2993,154.3379,154.2896,154.3282,17081.0
2024-03-13 12:20:00,159.79,159.81,159.75,159.75,5684.0,154.3186,154.3379,154.28,154.28,5684.0
2024-03-13 12:25:00,159.77,159.78,159.72,159.72,3742.0,154.2993,154.3089,154.251,154.251,3742.0
2024-03-13 12:30:00,159.74,159.77,159.72,159.72,14000.0,154.2703,154.2993,154.251,154.251,14000.0
2024-03-13 12:35:00,159.74,159.81,159.74,159.78,5056.0,154.2703,154.3379,154.2703,154.3089,5056.0
2024-03-13 12:40:00,159.79,159.82,159.76,159.77,5427.0,154.3186,154.3476,154.2896,154.2993,5427.0
2024-03-13 12:45:00,159.77,159.85,159.77,159.81,2875.0,154.2993,154.3765,154.2993,154.3379,2875.0
2024-03-13 12:50:00,159.8,159.82,159.73,159.74,25803.0,154.3282,154.3476,154.2606,154.2703,25803.0
2024-03-13 12:55:00,159.75,159.77,159.69,159.72,5828.0,154.28,154.2993,154.222,154.251,5828.0
2024-03-13 13:00:00,159.71,159.79,159.63,159.77,16213.0,154.2413,154.3186,154.1641,154.2993,16213.0
2024-03-13 13:05:00,159.77,159.85,159.76,159.8,12039.0,154.2993,154.3765,154.2896,154.3282,12039.0
2024-03-13 13:10:00,159.83,159.86,159.79,159.84,9865.0,154.3572,154.3862,154.3186,154.3669,9865.0
2024-03-13 13:15:00,159.84,159.86,159.77,159.77,6380.0,154.3669,154.3862,154.2993,154.2993,6380.0
2024-03-13 13:20:00,159.77,159.87,159.77,159.87,8825.0,154.2993,154.3958,154.2993,154.3958,8825.0
2024-03-13 13:25:00,159.88,159.89,159.82,159.82,12603.0,154.4055,154.4152,154.3476,154.3476,12603.0
2024-03-13 13:30:00,159.82,159.82,159.7,159.7,7068.0,154.3476,154.3476,154.2317,154.2317,7068.0
2024-03-13 13:35:00,159.71,159.75,159.7,159.7,9046.0,154.2413,154.28,154.2317,154.2317,9046.0
2024-03-13 13:40:00,159.7,159.75,159.67,159.69,11121.0,154.2317,154.28,154.2027,154.222,11121.0
2024-03-13 13:45:00,159.68,159.71,159.66,159.69,13691.0,154.2124,154.2413,154.193,154.222,13691.0
2024-03-13 13:50:00,159.68,159.73,159.67,159.71,6589.0,154.2124,154.2606,154.2027,154.2413,6589.0
2024-03-13 13:55:00,159.73,159.8,159.73,159.76,9708.0,154.2606,154.3282,154.2606,154.2896,9708.0
2024-03-13 14:00:00,159.76,159.77,159.72,159.73,9079.0,154.2896,154.2993,154.251,154.2606,9079.0
2024-03-13 14:05:00,159.72,159.75,159.69,159.69,7669.0,154.251,154.28,154.222,154.222,7669.0
2024-03-13 14:10:00,159.72,159.76,159.71,159.74,14147.0,154.251,154.2896,154.2413,154.2703,14147.0
2024-03-13 14:15:00,159.73,159.76,159.7,159.72,12385.0,154.2606,154.2896,154.2317,154.251,12385.0
2024-03-13 14:20:00,159.72,159.73,159.7,159.7,21578.0,154.251,154.2606,154.2317,154.2317,21578.0
2024-03-13 14:25:00,159.7,159.73,159.67,159.68,10895.0,154.2317,154.2606,154.2027,154.2124,10895.0
2024-03-13 14:30:00,159.68,159.73,159.66,159.71,11404.0,154.2124,154.2606,154.193,154.2413,11404.0
2024-03-13 14:35:00,159.71,159.72,159.65,159.66,10143.0,154.2413,154.251,154.1834,154.193,10143.0
2024-03-13 14:40:00,159.66,159.67,159.58,159.58,16337.0,154.193,154.2027,154.1158,154.1158,16337.0
2024-03-13 14:45:00,159.59,159.59,159.54,159.55,9891.0,154.1254,154.1254,154.0771,154.0868,9891.0
2024-03-13 14:50:00,159.55,159.59,159.53,159.56,8276.0,154.0868,154.1254,154.0675,154.0965,8276.0
2024-03-13 14:55:00,159.55,159.58,159.49,159.51,11960.0,154.0868,154.1158,154.0289,154.0482,11960.0
2024-03-13 15:00:00,159.5,159.5,159.47,159.49,9739.0,154.0385,154.0385,154.0095,154.0289,9739.0
2024-03-13 15:05:00,159.48,159.48,159.42,159.48,9856.0,154.0192,154.0192,153.9613,154.0192,9856.0
2024-03-13 15:10:00,159.47,159.48,159.42,159.46,13864.0,154.0095,154.0192,153.9613,153.9999,13864.0
2024-03-13 15:15:00,159.46,159.5,159.44,159.48,13069.0,153.9999,154.0385,153.9806,154.0192,13069.0
2024-03-13 15:20:00,159.47,159.51,159.45,159.49,232751.0,154.0095,154.0482,153.9902,154.0289,232751.0
2024-03-13 15:25:00,159.5,159.51,158.99,159.14,38815.0,154.0385,154.0482,153.546,153.6908,38815.0
2024-03-13 15:30:00,159.14,159.35,159.12,159.34,40709.0,153.6908,153.8937,153.6715,153.884,40709.0
2024-03-13 15:35:00,159.33,159.38,159.3,159.38,17811.0,153.8743,153.9226,153.8454,153.9226,17811.0
2024-03-13 15:40:00,159.37,159.46,159.35,159.41,19078.0,153.913,153.9999,153.8937,153.9516,19078.0
2024-03-13 15:45:00,159.39,159.5,159.37,159.47,12773.0,153.9323,154.0385,153.913,154.0095,12773.0
2024-03-13 15:50:00,159.5,159.5,159.3,159.43,22852.0,154.0385,154.0385,153.8454,153.9709,22852.0
2024-03-13 15:55:00,159.43,159.54,159.36,159.48,38440.0,153.9709,154.0771,153.9033,154.0192,38440.0
2024-03-14 09:30:00,159.55,159.68,159.13,159.15,65655.0,154.0868,154.2124,153.6812,153.7005,65655.0
2024-03-14 09:35:00,159.24,159.3,159.14,159.19,4466.0,153.7874,153.8454,153.6908,153.7391,4466.0
2024-03-14 09:40:00,159.21,159.32,159.15,159.18,28565.0,153.7584,153.8647,153.7005,153.7295,28565.0
2024-03-14 09:45:00,159.18,159.26,158.77,158.77,14931.0,153.7295,153.8067,153.3335,153.3335,14931.0
2024-03-14 09:50:00,158.79,158.8,158.56,158.56,9617.0,153.3528,153.3625,153.1307,153.1307,9617.0
2024-03-14 09:55:00,158.6,158.66,158.37,158.41,19047.0,153.1693,153.2273,152.9472,152.9858,19047.0
2024-03-14 10:00:00,158.4,158.52,158.31,158.5,33625.0,152.9762,153.0921,152.8893,153.0728,33625.0
2024-03-14 10:05:00,158.53,158.55,158.43,158.55,14807.0,153.1017,153.121,153.0052,153.121,14807.0
2024-03-14 10:10:00,158.58,158.63,158.49,158.52,16366.0,153.15,153.1983,153.0631,153.0921,16366.0
2024-03-14 10:15:00,158.53,158.57,158.46,158.52,37134.0,153.1017,153.1404,153.0341,153.0921,37134.0
2024-03-14 10:20:00,158.53,158.54,158.36,158.38,19686.0,153.1017,153.1114,152.9376,152.9569,19686.0
2024-03-14 10:25:00,158.39,158.4,158.29,158.34,7933.0,152.9665,152.9762,152.87,152.9182,7933.0
2024-03-14 10:30:00,158.34,158.48,158.34,158.44,37109.0,152.9182,153.0534,152.9182,153.0148,37109.0
2024-03-14 10:35:00,158.46,158.52,158.42,158.44,7247.0,153.0341,153.0921,152.9955,153.0148,7247.0
2024-03-14 10:40:00,158.45,158.47,158.34,158.34,12401.0,153.0245,153.0438,152.9182,152.9182,12401.0
2024-03-14 10:45:00,158.36,158.46,158.35,158.4,26196.0,152.9376,153.0341,152.9279,152.9762,26196.0
2024-03-14 10:50:00,158.37,158.37,158.23,158.24,27460.0,152.9472,152.9472,152.812,152.8217,27460.0
2024-03-14 10:55:00,158.2,158.24,158.16,158.24,13982.0,152.783,152.8217,152.7444,152.8217,13982.0
2024-03-14 11:00:00,158.24,158.37,158.24,158.32,22358.0,152.8217,152.9472,152.8217,152.8989,22358.0
2024-03-14 11:05:00,158.29,158.37,158.19,158.26,8360.0,152.87,152.9472,152.7734,152.841,8360.0
2024-03-14 11:10:00,158.25,158.33,158.24,158.27,18663.0,152.8313,152.9086,152.8217,152.8506,18663.0
2024-03-14 11:15:00,158.27,158.31,158.21,158.26,17877.0,152.8506,152.8893,152.7927,152.841,17877.0
2024-03-14 11:20:00,158.24,158.24,158.14,158.19,9953.0,152.8217,152.8217,152.7251,152.7734,9953.0
2024-03-14 11:25:00,158.18,158.23,158.14,158.23,13433.0,152.7637,152.812,152.7251,152.812,13433.0
2024-03-14 11:30:00,158.24,158.25,158.16,158.24,21134.0,152.8217,152.8313,152.7444,152.8217,21134.0
2024-03-14 11:35:00,158.23,158.4,158.2,158.39,17531.0,152.812,152.9762,152.783,152.9665,17531.0
2024-03-14 11:40:00,158.4,158.47,158.32,158.44,17793.0,152.9762,153.0438,152.8989,153.0148,17793.0
2024-03-14 11:45:00,158.46,158.5,158.41,158.45,5258.0,153.0341,153.0728,152.9858,153.0245,5258.0
2024-03-14 11:50:00,158.45,158.56,158.43,158.51,6579.0,153.0245,153.1307,153.0052,153.0824,6579.0
2024-03-14 11:55:00,158.52,158.6,158.5,158.59,7742.0,153.0921,153.1693,153.0728,153.1597,7742.0
2024-03-14 12:00:00,158.62,158.64,158.54,158.56,9500.0,153.1887,153.208,153.1114,153.1307,9500.0
2024-03-14 12:05:00,158.56,158.57,158.47,158.5,236962.0,153.1307,153.1404,153.0438,153.0728,236962.0
2024-03-14 12:10:00,158.51,158.55,158.48,158.5,9080.0,153.0824,153.121,153.0534,153.0728,9080.0
2024-03-14 12:15:00,158.5,158.55,158.47,158.55,6756.0,153.0728,153.121,153.0438,153.121,6756.0
2024-03-14 12:20:00,158.53,158.71,158.52,158.69,7151.0,153.1017,153.2756,153.0921,153.2563,7151.0
2024-03-14 12:25:00,158.7,158.72,158.65,158.67,139918.0,153.2659,153.2852,153.2176,153.2369,139918.0
2024-03-14 12:30:00,158.66,158.69,158.6,158.62,11615.0,153.2273,153.2563,153.1693,153.1887,11615.0
2024-03-14 12:35:00,158.62,158.67,158.59,158.63,50953.0,153.1887,153.2369,153.1597,153.1983,50953.0
2024-03-14 12:40:00,158.63,158.63,158.5,158.5,14153.0,153.1983,153.1983,153.0728,153.0728,14153.0
2024-03-14 12:45:00,158.52,158.56,158.46,158.46,4155.0,153.0921,153.1307,153.0341,153.0341,4155.0
2024-03-14 12:50:00,158.46,158.5,158.43,158.46,19964.0,153.0341,153.0728,153.0052,153.0341,19964.0
2024-03-14 12:55:00,158.47,158.47,158.35,158.35,28846.0,153.0438,153.0438,152.9279,152.9279,28846.0
2024-03-14 13:00:00,158.34,158.37,158.3,158.34,11382.0,152.9182,152.9472,152.8796,152.9182,11382.0
2024-03-14 13:05:00,158.32,158.43,158.31,158.43,14742.0,152.8989,153.0052,152.8893,153.0052,14742.0
2024-03-14 13:10:00,158.42,158.44,158.33,158.44,15368.0,152.9955,153.0148,152.9086,153.0148,15368.0
2024-03-14 13:15:00,158.43,158.44,158.21,158.21,18017.0,153.0052,153.0148,152.7927,152.7927,18017.0
2024-03-14 13:20:00,158.21,158.22,158.13,158.17,19589.0,152.7927,152.8023,152.7154,152.7541,19589.0
2024-03-14 13:25:00,158.16,158.18,158.04,158.05,17832.0,152.7444,152.7637,152.6285,152.6382,17832.0
2024-03-14 13:30:00,158.04,158.04,157.89,158.04,24358.0,152.6285,152.6285,152.4836,152.6285,24358.0
2024-03-14 13:35:00,158.03,158.1,157.99,158.07,9517.0,152.6189,152.6865,152.5802,152.6575,9517.0
2024-03-14 13:40:00,158.04,158.14,158.01,158.13,7030.0,152.6285,152.7251,152.5995,152.7154,7030.0
2024-03-14 13:45:00,158.12,158.2,158.1,158.16,9405.0,152.7058,152.783,152.6865,152.7444,9405.0
2024-03-14 13:50:00,158.17,158.3,158.17,158.3,6066.0,152.7541,152.8796,152.7541,152.8796,6066.0
2024-03-14 13:55:00,158.3,158.31,158.26,158.29,5751.0,152.8796,152.8893,152.841,152.87,5751.0
2024-03-14 14:00:00,158.3,158.37,158.26,158.32,12795.0,152.8796,152.9472,152.841,152.8989,12795.0
2024-03-14 14:05:00,158.33,158.37,158.32,158.35,21197.0,152.9086,152.9472,152.8989,152.9279,21197.0
2024-03-14 14:10:00,158.34,158.41,158.3,158.37,83171.0,152.9182,152.9858,152.8796,152.9472,83171.0
2024-03-14 14:15:00,158.38,158.4,158.34,158.39,44320.0,152.9569,152.9762,152.9182,152.9665,44320.0
2024-03-14 14:20:00,158.4,158.41,158.31,158.34,8231.0,152.9762,152.9858,152.8893,152.9182,8231.0
2024-03-14 14:25:00,158.33,158.36,158.31,158.31,17826.0,152.9086,152.9376,152.8893,152.8893,17826.0
2024-03-14 14:30:00,158.31,158.31,158.16,158.31,16125.0,152.8893,152.8893,152.7444,152.8893,16125.0
2024-03-14 14:35:00,158.3,158.3,158.2,158.26,63136.0,152.8796,152.8796,152.783,152.841,63136.0
2024-03-14 14:40:00,158.26,158.38,158.23,158.38,16400.0,152.841,152.9569,152.812,152.9569,16400.0
2024-03-14 14:45:00,158.36,158.36,158.3,158.31,9124.0,152.9376,152.9376,152.8796,152.8893,9124.0
2024-03-14 14:50:00,158.31,158.34,158.23,158.23,11418.0,152.8893,152.9182,152.812,152.812,11418.0
2024-03-14 14:55:00,158.25,158.27,158.17,158.19,27263.0,152.8313,152.8506,152.7541,152.7734,27263.0
2024-03-14 15:00:00,158.16,158.16,158.01,158.03,41893.0,152.7444,152.7444,152.5995,152.6189,41893.0
2024-03-14 15:05:00,158.03,158.08,157.83,157.89,16577.0,152.6189,152.6671,152.4257,152.4836,16577.0
2024-03-14 15:10:00,157.87,157.92,157.86,157.91,23924.0,152.4643,152.5126,152.4547,152.503,23924.0
2024-03-14 15:15:00,157.9,158.0,157.87,157.92,33011.0,152.4933,152.5899,152.4643,152.5126,33011.0
2024-03-14 15:20:00,157.9,157.97,157.86,157.88,29461.0,152.4933,152.5609,152.4547,152.474,29461.0
2024-03-14 15:25:00,157.85,157.91,157.78,157.88,29112.0,152.445,152.503,152.3774,152.474,29112.0
2024-03-14 15:30:00,157.88,157.89,157.73,157.76,24944.0,152.474,152.4836,152.3291,152.3581,24944.0
2024-03-14 15:35:00,157.75,157.83,157.63,157.82,19258.0,152.3484,152.4257,152.2325,152.416,19258.0
2024-03-14 15:40:00,157.83,157.99,157.82,157.98,37134.0,152.4257,152.5802,152.416,152.5706,37134.0
2024-03-14 15:45:00,157.97,158.13,157.92,158.13,30320.0,152.5609,152.7154,152.5126,152.7154,30320.0
2024-03-14 15:50:00,158.16,158.37,158.08,158.36,90686.0,152.7444,152.9472,152.6671,152.9376,90686.0
2024-03-14 15:55:00,158.36,158.54,158.3,158.54,49817.0,152.9376,153.1114,152.8796,153.1114,49817.0
2024-03-15 09:30:00,157.48,158.6,157.46,158.38,66421.0,152.0877,153.1693,152.0684,152.9569,66421.0
2024-03-15 09:35:00,158.34,158.53,158.34,158.42,22197.0,152.9182,153.1017,152.9182,152.9955,22197.0
2024-03-15 09:40:00,158.44,158.66,158.39,158.39,32872.0,153.0148,153.2273,152.9665,152.9665,32872.0
2024-03-15 09:45:00,158.41,158.5,158.22,158.24,24001.0,152.9858,153.0728,152.8023,152.8217,24001.0
2024-03-15 09:50:00,158.28,158.4,158.15,158.18,15894.0,152.8603,152.9762,152.7347,152.7637,15894.0
2024-03-15 09:55:00,158.2,158.3,158.2,158.29,49586.0,152.783,152.8796,152.783,152.87,49586.0
2024-03-15 10:00:00,158.29,158.39,158.15,158.34,52989.0,152.87,152.9665,152.7347,152.9182,52989.0
2024-03-15 10:05:00,158.34,158.4,158.25,158.38,138266.0,152.9182,152.9762,152.8313,152.9569,138266.0
2024-03-15 10:10:00,158.39,158.53,158.35,158.51,22271.0,152.9665,153.1017,152.9279,153.0824,22271.0
2024-03-15 10:15:00,158.55,158.64,158.5,158.56,55076.0,153.121,153.208,153.0728,153.1307,55076.0
2024-03-15 10:20:00,158.55,158.6,158.44,158.6,35201.0,153.121,153.1693,153.0148,153.1693,35201.0
2024-03-15 10:25:00,158.59,158.6,158.46,158.58,9587.0,153.1597,153.1693,153.0341,153.15,9587.0
2024-03-15 10:30:00,158.56,158.61,158.53,158.58,29850.0,153.1307,153.179,153.1017,153.15,29850.0
2024-03-15 10:35:00,158.55,158.68,158.55,158.68,69163.0,153.121,153.2466,153.121,153.2466,69163.0
2024-03-15 10:40:00,158.68,158.77,158.64,158.65,14189.0,153.2466,153.3335,153.208,153.2176,14189.0
2024-03-15 10:45:00,158.65,158.78,158.63,158.76,9671.0,153.2176,153.3432,153.1983,153.3239,9671.0
2024-03-15 10:50:00,158.79,158.82,158.68,158.81,14049.0,153.3528,153.3818,153.2466,153.3721,14049.0
2024-03-15 10:55:00,158.79,158.83,158.72,158.78,7600.0,153.3528,153.3915,153.2852,153.3432,7600.0
2024-03-15 11:00:00,158.8,158.81,158.76,158.78,30696.0,153.3625,153.3721,153.3239,153.3432,30696.0
2024-03-15 11:05:00,158.79,158.79,158.62,158.67,12577.0,153.3528,153.3528,153.1887,153.2369,12577.0
2024-03-15 11:10:00,158.66,158.7,158.57,158.58,14126.0,153.2273,153.2659,153.1404,153.15,14126.0
2024-03-15 11:15:00,158.59,158.66,158.55,158.55,5476.0,153.1597,153.2273,153.121,153.121,5476.0
2024-03-15 11:20:00,158.56,158.6,158.51,158.6,5357.0,153.1307,153.1693,153.0824,153.1693,5357.0
2024-03-15 11:25:00,158.64,158.71,158.56,158.67,6748.0,153.208,153.2756,153.1307,153.2369,6748.0
2024-03-15 11:30:00,158.67,158.71,158.62,158.62,7037.0,153.2369,153.2756,153.1887,153.1887,7037.0
2024-03-15 11:35:00,158.63,158.64,158.57,158.64,15105.0,153.1983,153.208,153.1404,153.208,15105.0
2024-03-15 11:40:00,158.61,158.62,158.52,158.52,8407.0,153.179,153.1887,153.0921,153.0921,8407.0
2024-03-15 11:45:00,158.55,158.57,158.47,158.47,9913.0,153.121,153.1404,153.0438,153.0438,9913.0
2024-03-15 11:50:00,158.47,158.55,158.44,158.44,14757.0,153.0438,153.121,153.0148,153.0148,14757.0
2024-03-15 11:55:00,158.44,158.47,158.39,158.44,11486.0,153.0148,153.0438,152.9665,153.0148,11486.0
2024-03-15 12:00:00,158.44,158.46,158.4,158.41,8481.0,153.0148,153.0341,152.9762,152.9858,8481.0
2024-03-15 12:05:00,158.4,158.46,158.36,158.45,25670.0,152.9762,153.0341,152.9376,153.0245,25670.0
2024-03-15 12:10:00,158.43,158.44,158.34,158.37,8314.0,153.0052,153.0148,152.9182,152.9472,8314.0
2024-03-15 12:15:00,158.36,158.42,158.36,158.37,10139.0,152.9376,152.9955,152.9376,152.9472,10139.0
2024-03-15 12:20:00,158.38,158.44,158.36,158.39,15344.0,152.9569,153.0148,152.9376,152.9665,15344.0
2024-03-15 12:25:00,158.41,158.44,158.35,158.38,7261.0,152.9858,153.0148,152.9279,152.9569,7261.0
2024-03-15 12:30:00,158.37,158.48,158.35,158.39,19914.0,152.9472,153.0534,152.9279,152.9665,19914.0
2024-03-15 12:35:00,158.35,158.38,158.29,158.34,4480.0,152.9279,152.9569,152.87,152.9182,4480.0
2024-03-15 12:40:00,158.34,158.36,158.25,158.29,37732.0,152.9182,152.9376,152.8313,152.87,37732.0
2024-03-15 12:45:00,158.28,158.31,158.2,158.23,19419.0,152.8603,152.8893,152.783,152.812,19419.0
2024-03-15 12:50:00,158.23,158.23,158.12,158.15,8006.0,152.812,152.812,152.7058,152.7347,8006.0
2024-03-15 12:55:00,158.13,158.17,158.11,158.16,16276.0,152.7154,152.7541,152.6961,152.7444,16276.0
2024-03-15 13:00:00,158.13,158.19,158.12,158.16,15335.0,152.7154,152.7734,152.7058,152.7444,15335.0
2024-03-15 13:05:00,158.16,158.36,158.16,158.36,10202.0,152.7444,152.9376,152.7444,152.9376,10202.0
2024-03-15 13:10:00,158.36,158.41,158.35,158.35,17395.0,152.9376,152.9858,152.9279,152.9279,17395.0
2024-03-15 13:15:00,158.34,158.35,158.25,158.25,18651.0,152.9182,152.9279,152.8313,152.8313,18651.0
2024-03-15 13:20:00,158.26,158.44,158.26,158.43,8036.0,152.841,153.0148,152.841,153.0052,8036.0
2024-03-15 13:25:00,158.46,158.46,158.32,158.33,11651.0,153.0341,153.0341,152.8989,152.9086,11651.0
2024-03-15 13:30:00,158.34,158.39,158.29,158.3,16946.0,152.9182,152.9665,152.87,152.8796,16946.0
2024-03-15 13:35:00,158.32,158.34,158.27,158.34,16648.0,152.8989,152.9182,152.8506,152.9182,16648.0
2024-03-15 13:40:00,158.34,158.37,158.33,158.35,13139.0,152.9182,152.9472,152.9086,152.9279,13139.0
2024-03-15 13:45:00,158.3,158.31,158.26,158.28,7111.0,152.8796,152.8893,152.841,152.8603,7111.0
2024-03-15 13:50:00,158.28,158.37,158.27,158.37,15848.0,152.8603,152.9472,152.8506,152.9472,15848.0
2024-03-15 13:55:00,158.38,158.44,158.37,158.43,8196.0,152.9569,153.0148,152.9472,153.0052,8196.0
2024-03-15 14:00:00,158.42,158.46,158.35,158.38,6984.0,152.9955,153.0341,152.9279,152.9569,6984.0
2024-03-15 14:05:00,158.37,158.37,158.28,158.3,15964.0,152.9472,152.9472,152.8603,152.8796,15964.0
2024-03-15 14:10:00,158.29,158.32,158.26,158.28,9729.0,152.87,152.8989,152.841,152.8603,9729.0
2024-03-15 14:15:00,158.27,158.35,158.25,158.35,13165.0,152.8506,152.9279,152.8313,152.9279,13165.0
2024-03-15 14:20:00,158.37,158.44,158.34,158.34,16369.0,152.9472,153.0148,152.9182,152.9182,16369.0
2024-03-15 14:25:00,158.32,158.35,158.22,158.3,12309.0,152.8989,152.9279,152.8023,152.8796,12309.0
2024-03-15 14:30:00,158.3,158.38,158.28,158.29,20270.0,152.8796,152.9569,152.8603,152.87,20270.0
2024-03-15 14:35:00,158.28,158.43,158.25,158.42,10648.0,152.8603,153.0052,152.8313,152.9955,10648.0
2024-03-15 14:40:00,158.43,158.55,158.42,158.54,13157.0,153.0052,153.121,152.9955,153.1114,13157.0
2024-03-15 14:45:00,158.54,158.55,158.37,158.39,11715.0,153.1114,153.121,152.9472,152.9665,11715.0
2024-03-15 14:50:00,158.39,158.51,158.38,158.5,23791.0,152.9665,153.0824,152.9569,153.0728,23791.0
2024-03-15 14:55:00,158.5,158.54,158.47,158.51,26427.0,153.0728,153.1114,153.0438,153.0824,26427.0
2024-03-15 15:00:00,158.51,158.52,158.42,158.52,10432.0,153.0824,153.0921,152.9955,153.0921,10432.0
2024-03-15 15:05:00,158.55,158.55,158.49,158.5,13664.0,153.121,153.121,153.0631,153.0728,13664.0
2024-03-15 15:10:00,158.49,158.56,158.46,158.54,14498.0,153.0631,153.1307,153.0341,153.1114,14498.0
2024-03-15 15:15:00,158.55,158.55,158.45,158.47,31832.0,153.121,153.121,153.0245,153.0438,31832.0
2024-03-15 15:20:00,158.48,158.5,158.41,158.47,17348.0,153.0534,153.0728,152.9858,153.0438,17348.0
2024-03-15 15:25:00,158.48,158.58,158.46,158.5,28774.0,153.0534,153.15,153.0341,153.0728,28774.0
2024-03-15 15:30:00,158.5,158.51,158.37,158.45,15972.0,153.0728,153.0824,152.9472,153.0245,15972.0
2024-03-15 15:35:00,158.44,158.49,158.33,158.34,17816.0,153.0148,153.0631,152.9086,152.9182,17816.0
2024-03-15 15:40:00,158.33,158.37,158.28,158.33,23055.0,152.9086,152.9472,152.8603,152.9086,23055.0
2024-03-15 15:45:00,158.31,158.51,158.29,158.51,20793.0,152.8893,153.0824,152.87,153.0824,20793.0
2024-03-15 15:50:00,158.54,158.54,158.37,158.38,31869.0,153.1114,153.1114,152.9472,152.9569,31869.0
2024-03-15 15:55:00,158.37,158.42,158.26,158.42,44385.0,152.9472,152.9955,152.841,152.9955,44385.0
2024-03-18 09:30:00,158.91,159.09,158.81,159.05,54298.0,153.4687,153.6426,153.3721,153.6039,54298.0
2024-03-18 09:35:00,159.0,159.0,158.53,158.53,30816.0,153.5556,153.5556,153.1017,153.1017,30816.0
2024-03-18 09:40:00,158.56,158.69,158.56,158.64,29381.0,153.1307,153.2563,153.1307,153.208,29381.0
2024-03-18 09:45:00,158.53,158.55,158.29,158.43,25820.0,153.1017,153.121,152.87,153.0052,25820.0
2024-03-18 09:50:00,158.44,158.64,158.39,158.63,27359.0,153.0148,153.208,152.9665,153.1983,27359.0
2024-03-18 09:55:00,158.63,158.73,158.57,158.73,10580.0,153.1983,153.2949,153.1404,153.2949,10580.0
2024-03-18 10:00:00,158.74,158.83,158.69,158.83,12209.0,153.3045,153.3915,153.2563,153.3915,12209.0
2024-03-18 10:05:00,158.85,158.91,158.75,158.91,11961.0,153.4108,153.4687,153.3142,153.4687,11961.0
2024-03-18 10:10:00,158.89,158.95,158.87,158.87,14772.0,153.4494,153.5074,153.4301,153.4301,14772.0
2024-03-18 10:15:00,158.88,158.91,158.83,158.9,10723.0,153.4397,153.4687,153.3915,153.4591,10723.0
2024-03-18 10:20:00,158.91,158.97,158.82,158.96,19805.0,153.4687,153.5267,153.3818,153.517,19805.0
2024-03-18 10:25:00,158.97,158.99,158.83,158.84,27819.0,153.5267,153.546,153.3915,153.4011,27819.0
2024-03-18 10:30:00,158.83,158.88,158.81,158.86,10790.0,153.3915,153.4397,153.3721,153.4204,10790.0
2024-03-18 10:35:00,158.84,158.9,158.82,158.89,14876.0,153.4011,153.4591,153.3818,153.4494,14876.0
2024-03-18 10:40:00,158.89,158.89,158.78,158.78,61116.0,153.4494,153.4494,153.3432,153.3432,61116.0
2024-03-18 10:45:00,158.77,158.88,158.7,158.88,6973.0,153.3335,153.4397,153.2659,153.4397,6973.0
2024-03-18 10:50:00,158.88,158.91,158.82,158.9,10981.0,153.4397,153.4687,153.3818,153.4591,10981.0
2024-03-18 10:55:00,158.92,158.92,158.82,158.86,21472.0,153.4784,153.4784,153.3818,153.4204,21472.0
2024-03-18 11:00:00,158.86,158.96,158.81,158.95,6190.0,153.4204,153.517,153.3721,153.5074,6190.0
2024-03-18 11:05:00,158.96,158.97,158.91,158.94,8533.0,153.517,153.5267,153.4687,153.4977,8533.0
2024-03-18 11:10:00,158.91,158.99,158.9,158.99,21382.0,153.4687,153.546,153.4591,153.546,21382.0
2024-03-18 11:15:00,158.96,158.98,158.9,158.93,6835.0,153.517,153.5363,153.4591,153.488,6835.0
2024-03-18 11:20:00,158.92,159.0,158.92,158.99,9383.0,153.4784,153.5556,153.4784,153.546,9383.0
2024-03-18 11:25:00,158.99,159.05,158.98,159.05,6082.0,153.546,153.6039,153.5363,153.6039,6082.0
2024-03-18 11:30:00,159.05,159.05,158.97,158.97,12403.0,153.6039,153.6039,153.5267,153.5267,12403.0
2024-03-18 11:35:00,158.94,159.03,158.93,159.02,8008.0,153.4977,153.5846,153.488,153.575,8008.0
2024-03-18 11:40:00,159.03,159.05,159.01,159.04,9613.0,153.5846,153.6039,153.5653,153.5943,9613.0
2024-03-18 11:45:00,159.04,159.1,159.04,159.08,5748.0,153.5943,153.6522,153.5943,153.6329,5748.0
2024-03-18 11:50:00,159.08,159.09,159.03,159.07,20186.0,153.6329,153.6426,153.5846,153.6232,20186.0
2024-03-18 11:55:00,159.06,159.15,159.06,159.14,10856.0,153.6136,153.7005,153.6136,153.6908,10856.0
2024-03-18 12:00:00,159.12,159.12,159.02,159.02,10101.0,153.6715,153.6715,153.575,153.575,10101.0
2024-03-18 12:05:00,159.0,159.08,158.98,159.02,15854.0,153.5556,153.6329,153.5363,153.575,15854.0
2024-03-18 12:10:00,159.01,159.09,159.0,159.09,13520.0,153.5653,153.6426,153.5556,153.6426,13520.0
2024-03-18 12:15:00,159.09,159.1,159.07,159.08,34048.0,153.6426,153.6522,153.6232,153.6329,34048.0
2024-03-18 12:20:00,159.09,159.12,159.04,159.05,35658.0,153.6426,153.6715,153.5943,153.6039,35658.0
2024-03-18 12:25:00,159.05,159.12,159.03,159.1,85541.0,153.6039,153.6715,153.5846,153.6522,85541.0
2024-03-18 12:30:00,159.1,159.16,159.09,159.09,340495.0,153.6522,153.7102,153.6426,153.6426,340495.0
2024-03-18 12:35:00,159.08,159.08,159.04,159.04,18565.0,153.6329,153.6329,153.5943,153.5943,18565.0
2024-03-18 12:40:00,159.04,159.15,159.04,159.15,14034.0,153.5943,153.7005,153.5943,153.7005,14034.0
2024-03-18 12:45:00,159.14,159.15,159.11,159.12,5741.0,153.6908,153.7005,153.6619,153.6715,5741.0
2024-03-18 12:50:00,159.12,159.14,159.04,159.13,11599.0,153.6715,153.6908,153.5943,153.6812,11599.0
2024-03-18 12:55:00,159.13,159.18,159.13,159.17,19206.0,153.6812,153.7295,153.6812,153.7198,19206.0
2024-03-18 13:00:00,159.16,159.23,159.16,159.19,4907.0,153.7102,153.7778,153.7102,153.7391,4907.0
2024-03-18 13:05:00,159.19,159.24,159.18,159.2,16940.0,153.7391,153.7874,153.7295,153.7488,16940.0
2024-03-18 13:10:00,159.19,159.23,159.17,159.22,7080.0,153.7391,153.7778,153.7198,153.7681,7080.0
2024-03-18 13:15:00,159.23,159.23,159.14,159.15,8784.0,153.7778,153.7778,153.6908,153.7005,8784.0
2024-03-18 13:20:00,159.16,159.17,159.12,159.13,34642.0,153.7102,153.7198,153.6715,153.6812,34642.0
2024-03-18 13:25:00,159.14,159.18,159.13,159.18,13697.0,153.6908,153.7295,153.6812,153.7295,13697.0
2024-03-18 13:30:00,159.18,159.18,159.08,159.09,5934.0,153.7295,153.7295,153.6329,153.6426,5934.0
2024-03-18 13:35:00,159.09,159.09,159.03,159.05,41679.0,153.6426,153.6426,153.5846,153.6039,41679.0
2024-03-18 13:40:00,159.05,159.05,158.95,158.97,10255.0,153.6039,153.6039,153.5074,153.5267,10255.0
2024-03-18 13:45:00,158.97,159.0,158.94,159.0,27884.0,153.5267,153.5556,153.4977,153.5556,27884.0
2024-03-18 13:50:00,159.0,159.03,158.97,158.97,10206.0,153.5556,153.5846,153.5267,153.5267,10206.0
2024-03-18 13:55:00,158.97,159.04,158.96,159.04,8629.0,153.5267,153.5943,153.517,153.5943,8629.0
2024-03-18 14:00:00,159.03,159.09,158.98,159.07,16340.0,153.5846,153.6426,153.5363,153.6232,16340.0
2024-03-18 14:05:00,159.07,159.08,158.98,159.0,17119.0,153.6232,153.6329,153.5363,153.5556,17119.0
2024-03-18 14:10:00,158.98,159.07,158.98,159.01,11561.0,153.5363,153.6232,153.5363,153.5653,11561.0
2024-03-18 14:15:00,159.0,159.04,158.98,159.03,26358.0,153.5556,153.5943,153.5363,153.5846,26358.0
2024-03-18 14:20:00,159.04,159.05,158.97,159.0,16382.0,153.5943,153.6039,153.5267,153.5556,16382.0
2024-03-18 14:25:00,159.0,159.08,159.0,159.06,21954.0,153.5556,153.6329,153.5556,153.6136,21954.0
2024-03-18 14:30:00,159.05,159.1,159.04,159.08,39794.0,153.6039,153.6522,153.5943,153.6329,39794.0
2024-03-18 14:35:00,159.08,159.12,159.05,159.07,30182.0,153.6329,153.6715,153.6039,153.6232,30182.0
2024-03-18 14:40:00,159.07,159.08,158.86,158.92,21146.0,153.6232,153.6329,153.4204,153.4784,21146.0
2024-03-18 14:45:00,158.94,158.96,158.89,158.95,17325.0,153.4977,153.517,153.4494,153.5074,17325.0
2024-03-18 14:50:00,158.96,158.98,158.94,158.96,9346.0,153.517,153.5363,153.4977,153.517,9346.0
2024-03-18 14:55:00,158.96,159.0,158.94,158.98,20660.0,153.517,153.5556,153.4977,153.5363,20660.0
2024-03-18 15:00:00,158.98,159.01,158.96,158.98,6963.0,153.5363,153.5653,153.517,153.5363,6963.0
2024-03-18 15:05:00,158.97,159.03,158.95,159.0,8218.0,153.5267,153.5846,153.5074,153.5556,8218.0
2024-03-18 15:10:00,159.0,159.06,158.98,159.01,30312.0,153.5556,153.6136,153.5363,153.5653,30312.0
2024-03-18 15:15:00,159.02,159.06,159.01,159.04,22460.0,153.575,153.6136,153.5653,153.5943,22460.0
2024-03-18 15:20:00,159.04,159.06,158.97,158.97,16770.0,153.5943,153.6136,153.5267,153.5267,16770.0
2024-03-18 15:25:00,158.98,159.02,158.95,158.96,13392.0,153.5363,153.575,153.5074,153.517,13392.0
2024-03-18 15:30:00,158.97,159.03,158.94,159.03,20535.0,153.5267,153.5846,153.4977,153.5846,20535.0
2024-03-18 15:35:00,159.0,159.04,158.92,158.93,25477.0,153.5556,153.5943,153.4784,153.488,25477.0
2024-03-18 15:40:00,158.92,158.98,158.9,158.94,14881.0,153.4784,153.5363,153.4591,153.4977,14881.0
2024-03-18 15:45:00,158.93,158.95,158.84,158.86,10182.0,153.488,153.5074,153.4011,153.4204,10182.0
2024-03-18 15:50:00,158.86,158.86,158.69,158.71,29418.0,153.4204,153.4204,153.2563,153.2756,29418.0
2024-03-18 15:55:00,158.72,158.85,158.68,158.82,44281.0,153.2852,153.4108,153.2466,153.3818,44281.0
2024-03-19 09:30:00,158.78,158.96,158.65,158.87,82160.0,153.3432,153.517,153.2176,153.4301,82160.0
2024-03-19 09:35:00,158.86,159.1,158.86,159.1,8125.0,153.4204,153.6522,153.4204,153.6522,8125.0
2024-03-19 09:40:00,159.1,159.22,159.1,159.16,11956.0,153.6522,153.7681,153.6522,153.7102,11956.0
2024-03-19 09:45:00,159.16,159.3,159.04,159.04,12817.0,153.7102,153.8454,153.5943,153.5943,12817.0
2024-03-19 09:50:00,159.05,159.06,158.97,159.02,16358.0,153.6039,153.6136,153.5267,153.575,16358.0
2024-03-19 09:55:00,159.0,159.08,158.96,159.04,8690.0,153.5556,153.6329,153.517,153.5943,8690.0
2024-03-19 10:00:00,159.04,159.07,158.99,159.03,24524.0,153.5943,153.6232,153.546,153.5846,24524.0
2024-03-19 10:05:00,159.02,159.02,158.91,158.95,19536.0,153.575,153.575,153.4687,153.5074,19536.0
2024-03-19 10:10:00,158.94,159.0,158.87,158.95,15694.0,153.4977,153.5556,153.4301,153.5074,15694.0
2024-03-19 10:15:00,158.94,158.96,158.89,158.9,8085.0,153.4977,153.517,153.4494,153.4591,8085.0
2024-03-19 10:20:00,158.9,159.0,158.89,158.97,6603.0,153.4591,153.5556,153.4494,153.5267,6603.0
2024-03-19 10:25:00,158.96,159.01,158.88,158.92,79519.0,153.517,153.5653,153.4397,153.4784,79519.0
2024-03-19 10:30:00,158.93,159.01,158.92,158.96,27870.0,153.488,153.5653,153.4784,153.517,27870.0
2024-03-19 10:35:00,158.96,159.0,158.87,158.98,25158.0,153.517,153.5556,153.4301,153.5363,25158.0
2024-03-19 10:40:00,158.98,159.05,158.96,159.0,45419.0,153.5363,153.6039,153.517,153.5556,45419.0
2024-03-19 10:45:00,159.0,159.03,158.97,159.0,5435.0,153.5556,153.5846,153.5267,153.5556,5435.0
2024-03-19 10:50:00,158.97,159.09,158.94,159.09,10412.0,153.5267,153.6426,153.4977,153.6426,10412.0
2024-03-19 10:55:00,159.09,159.15,159.08,159.1,8862.0,153.6426,153.7005,153.6329,153.6522,8862.0
2024-03-19 11:00:00,159.08,159.11,159.06,159.1,7021.0,153.6329,153.6619,153.6136,153.6522,7021.0
2024-03-19 11:05:00,159.09,159.11,159.06,159.09,6079.0,153.6426,153.6619,153.6136,153.6426,6079.0
2024-03-19 11:10:00,159.09,159.17,159.08,159.16,4533.0,153.6426,153.7198,153.6329,153.7102,4533.0
2024-03-19 11:15:00,159.16,159.17,159.12,159.12,9091.0,153.7102,153.7198,153.6715,153.6715,9091.0
2024-03-19 11:20:00,159.12,159.16,159.11,159.15,7810.0,153.6715,153.7102,153.6619,153.7005,7810.0
2024-03-19 11:25:00,159.16,159.19,159.14,159.15,7243.0,153.7102,153.7391,153.6908,153.7005,7243.0
2024-03-19 11:30:00,159.15,159.26,159.14,159.2,14554.0,153.7005,153.8067,153.6908,153.7488,14554.0
2024-03-19 11:35:00,159.2,159.26,159.19,159.25,46917.0,153.7488,153.8067,153.7391,153.7971,46917.0
2024-03-19 11:40:00,159.25,159.31,159.24,159.26,7156.0,153.7971,153.855,153.7874,153.8067,7156.0
2024-03-19 11:45:00,159.24,159.3,159.22,159.3,7300.0,153.7874,153.8454,153.7681,153.8454,7300.0
2024-03-19 11:50:00,159.3,159.3,159.27,159.28,8275.0,153.8454,153.8454,153.8164,153.8261,8275.0
2024-03-19 11:55:00,159.28,159.32,159.28,159.28,4154.0,153.8261,153.8647,153.8261,153.8261,4154.0
2024-03-19 12:00:00,159.28,159.29,159.25,159.28,8480.0,153.8261,153.8357,153.7971,153.8261,8480.0
2024-03-19 12:05:00,159.27,159.32,159.26,159.26,7264.0,153.8164,153.8647,153.8067,153.8067,7264.0
2024-03-19 12:10:00,159.27,159.29,159.24,159.25,5088.0,153.8164,153.8357,153.7874,153.7971,5088.0
2024-03-19 12:15:00,159.25,159.34,159.24,159.33,7812.0,153.7971,153.884,153.7874,153.8743,7812.0
2024-03-19 12:20:00,159.34,159.47,159.34,159.47,5482.0,153.884,154.0095,153.884,154.0095,5482.0
2024-03-19 12:25:00,159.46,159.46,159.36,159.38,5301.0,153.9999,153.9999,153.9033,153.9226,5301.0
2024-03-19 12:30:00,159.39,159.46,159.39,159.41,30150.0,153.9323,153.9999,153.9323,153.9516,30150.0
2024-03-19 12:35:00,159.41,159.51,159.4,159.49,4971.0,153.9516,154.0482,153.9419,154.0289,4971.0
2024-03-19 12:40:00,159.49,159.53,159.47,159.52,13671.0,154.0289,154.0675,154.0095,154.0578,13671.0
2024-03-19 12:45:00,159.54,159.54,159.47,159.48,10306.0,154.0771,154.0771,154.0095,154.0192,10306.0
2024-03-19 12:50:00,159.48,159.51,159.46,159.49,10468.0,154.0192,154.0482,153.9999,154.0289,10468.0
2024-03-19 12:55:00,159.5,159.5,159.43,159.46,6675.0,154.0385,154.0385,153.9709,153.9999,6675.0
2024-03-19 13:00:00,159.48,159.6,159.43,159.44,14234.0,154.0192,154.1351,153.9709,153.9806,14234.0
2024-03-19 13:05:00,159.42,159.44,159.36,159.42,26049.0,153.9613,153.9806,153.9033,153.9613,26049.0
2024-03-19 13:10:00,159.43,159.45,159.41,159.43,6030.0,153.9709,153.9902,153.9516,153.9709,6030.0
2024-03-19 13:15:00,159.43,159.44,159.38,159.42,17087.0,153.9709,153.9806,153.9226,153.9613,17087.0
2024-03-19 13:20:00,159.42,159.45,159.4,159.42,26537.0,153.9613,153.9902,153.9419,153.9613,26537.0
2024-03-19 13:25:00,159.42,159.49,159.4,159.48,4334.0,153.9613,154.0289,153.9419,154.0192,4334.0
2024-03-19 13:30:00,159.49,159.54,159.47,159.49,11942.0,154.0289,154.0771,154.0095,154.0289,11942.0
2024-03-19 13:35:00,159.49,159.5,159.45,159.5,9240.0,154.0289,154.0385,153.9902,154.0385,9240.0
2024-03-19 13:40:00,159.5,159.53,159.48,159.51,8641.0,154.0385,154.0675,154.0192,154.0482,8641.0
2024-03-19 13:45:00,159.51,159.51,159.39,159.44,10927.0,154.0482,154.0482,153.9323,153.9806,10927.0
2024-03-19 13:50:00,159.45,159.46,159.39,159.4,5434.0,153.9902,153.9999,153.9323,153.9419,5434.0
2024-03-19 13:55:00,159.41,159.43,159.4,159.42,6353.0,153.9516,153.9709,153.9419,153.9613,6353.0
2024-03-19 14:00:00,159.4,159.41,159.32,159.38,18618.0,153.9419,153.9516,153.8647,153.9226,18618.0
2024-03-19 14:05:00,159.38,159.39,159.33,159.36,20464.0,153.9226,153.9323,153.8743,153.9033,20464.0
2024-03-19 14:10:00,159.36,159.37,159.28,159.29,12911.0,153.9033,153.913,153.8261,153.8357,12911.0
2024-03-19 14:15:00,159.28,159.35,159.28,159.3,18086.0,153.8261,153.8937,153.8261,153.8454,18086.0
2024-03-19 14:20:00,159.33,159.35,159.3,159.34,8541.0,153.8743,153.8937,153.8454,153.884,8541.0
2024-03-19 14:25:00,159.35,159.42,159.34,159.41,30548.0,153.8937,153.9613,153.884,153.9516,30548.0
2024-03-19 14:30:00,159.41,159.43,159.39,159.41,12789.0,153.9516,153.9709,153.9323,153.9516,12789.0
2024-03-19 14:35:00,159.41,159.45,159.39,159.44,6769.0,153.9516,153.9902,153.9323,153.9806,6769.0
2024-03-19 14:40:00,159.45,159.49,159.44,159.47,11416.0,153.9902,154.0289,153.9806,154.0095,11416.0
2024-03-19 14:45:00,159.47,159.5,159.45,159.48,9412.0,154.0095,154.0385,153.9902,154.0192,9412.0
2024-03-19 14:50:00,159.49,159.49,159.43,159.43,15697.0,154.0289,154.0289,153.9709,153.9709,15697.0
2024-03-19 14:55:00,159.44,159.45,159.33,159.39,40628.0,153.9806,153.9902,153.8743,153.9323,40628.0
2024-03-19 15:00:00,159.37,159.43,159.36,159.4,9205.0,153.913,153.9709,153.9033,153.9419,9205.0
2024-03-19 15:05:00,159.4,159.4,159.31,159.36,26224.0,153.9419,153.9419,153.855,153.9033,26224.0
2024-03-19 15:10:00,159.36,159.43,159.36,159.43,25213.0,153.9033,153.9709,153.9033,153.9709,25213.0
2024-03-19 15:15:00,159.41,159.48,159.37,159.47,18999.0,153.9516,154.0192,153.913,154.0095,18999.0
2024-03-19 15:20:00,159.47,159.49,159.42,159.43,20643.0,154.0095,154.0289,153.9613,153.9709,20643.0
2024-03-19 15:25:00,159.41,159.45,159.41,159.41,8646.0,153.9516,153.9902,153.9516,153.9516,8646.0
2024-03-19 15:30:00,159.41,159.49,159.36,159.42,31800.0,153.9516,154.0289,153.9033,153.9613,31800.0
2024-03-19 15:35:00,159.43,159.48,159.43,159.48,17348.0,153.9709,154.0192,153.9709,154.0192,17348.0
2024-03-19 15:40:00,159.49,159.53,159.47,159.51,17635.0,154.0289,154.0675,154.0095,154.0482,17635.0
2024-03-19 15:45:00,159.51,159.63,159.48,159.55,30840.0,154.0482,154.1641,154.0192,154.0868,30840.0
2024-03-19 15:50:00,159.55,159.67,159.48,159.67,34111.0,154.0868,154.2027,154.0192,154.2027,34111.0
2024-03-19 15:55:00,159.67,159.72,159.59,159.65,36061.0,154.2027,154.251,154.1254,154.1834,36061.0
2024-03-20 09:30:00,159.54,159.54,159.26,159.38,90717.0,154.0771,154.0771,153.8067,153.9226,90717.0
2024-03-20 09:35:00,159.42,159.66,159.36,159.66,17506.0,153.9613,154.193,153.9033,154.193,17506.0
2024-03-20 09:40:00,159.65,159.69,159.59,159.69,8131.0,154.1834,154.222,154.1254,154.222,8131.0
2024-03-20 09:45:00,159.68,159.78,159.6,159.72,15134.0,154.2124,154.3089,154.1351,154.251,15134.0
2024-03-20 09:50:00,159.72,159.73,159.65,159.66,11533.0,154.251,154.2606,154.1834,154.193,11533.0
2024-03-20 09:55:00,159.68,159.72,159.63,159.72,14619.0,154.2124,154.251,154.1641,154.251,14619.0
2024-03-20 10:00:00,159.7,159.73,159.67,159.72,7594.0,154.2317,154.2606,154.2027,154.251,7594.0
2024-03-20 10:05:00,159.72,159.8,159.71,159.78,22766.0,154.251,154.3282,154.2413,154.3089,22766.0
2024-03-20 10:10:00,159.77,159.78,159.7,159.75,15051.0,154.2993,154.3089,154.2317,154.28,15051.0
2024-03-20 10:15:00,159.77,159.8,159.75,159.79,7106.0,154.2993,154.3282,154.28,154.3186,7106.0
2024-03-20 10:20:00,159.79,159.87,159.76,159.87,48174.0,154.3186,154.3958,154.2896,154.3958,48174.0
2024-03-20 10:25:00,159.85,159.91,159.81,159.91,11143.0,154.3765,154.4345,154.3379,154.4345,11143.0
2024-03-20 10:30:00,159.92,159.94,159.88,159.88,5373.0,154.4441,154.4635,154.4055,154.4055,5373.0
2024-03-20 10:35:00,159.86,159.86,159.78,159.81,6547.0,154.3862,154.3862,154.3089,154.3379,6547.0
2024-03-20 10:40:00,159.81,159.85,159.8,159.81,5513.0,154.3379,154.3765,154.3282,154.3379,5513.0
2024-03-20 10:45:00,159.82,159.94,159.82,159.9,20022.0,154.3476,154.4635,154.3476,154.4248,20022.0
2024-03-20 10:50:00,159.9,159.92,159.88,159.92,3220.0,154.4248,154.4441,154.4055,154.4441,3220.0
2024-03-20 10:55:00,159.91,159.97,159.91,159.95,8786.0,154.4345,154.4924,154.4345,154.4731,8786.0
2024-03-20 11:00:00,159.95,159.95,159.87,159.91,7584.0,154.4731,154.4731,154.3958,154.4345,7584.0
2024-03-20 11:05:00,159.91,159.98,159.88,159.97,30646.0,154.4345,154.5021,154.4055,154.4924,30646.0
2024-03-20 11:10:00,159.97,160.03,159.96,160.01,11445.0,154.4924,154.5504,154.4828,154.5311,11445.0
2024-03-20 11:15:00,160.02,160.02,159.98,159.99,8807.0,154.5407,154.5407,154.5021,154.5117,8807.0
2024-03-20 11:20:00,159.97,159.98,159.85,159.87,13074.0,154.4924,154.5021,154.3765,154.3958,13074.0
2024-03-20 11:25:00,159.86,159.92,159.85,159.92,6941.0,154.3862,154.4441,154.3765,154.4441,6941.0
2024-03-20 11:30:00,159.93,159.93,159.84,159.85,11712.0,154.4538,154.4538,154.3669,154.3765,11712.0
2024-03-20 11:35:00,159.85,159.89,159.83,159.84,6338.0,154.3765,154.4152,154.3572,154.3669,6338.0
2024-03-20 11:40:00,159.84,159.85,159.82,159.84,11875.0,154.3669,154.3765,154.3476,154.3669,11875.0
2024-03-20 11:45:00,159.84,159.85,159.82,159.83,20063.0,154.3669,154.3765,154.3476,154.3572,20063.0
2024-03-20 11:50:00,159.83,159.84,159.8,159.83,5950.0,154.3572,154.3669,154.3282,154.3572,5950.0
2024-03-20 11:55:00,159.81,159.87,159.8,159.86,6025.0,154.3379,154.3958,154.3282,154.3862,6025.0
2024-03-20 12:00:00,159.85,159.89,159.84,159.85,10277.0,154.3765,154.4152,154.3669,154.3765,10277.0
2024-03-20 12:05:00,159.86,159.86,159.8,159.84,8361.0,154.3862,154.3862,154.3282,154.3669,8361.0
2024-03-20 12:10:00,159.84,159.85,159.82,159.84,5926.0,154.3669,154.3765,154.3476,154.3669,5926.0
2024-03-20 12:15:00,159.84,159.85,159.78,159.82,21169.0,154.3669,154.3765,154.3089,154.3476,21169.0
2024-03-20 12:20:00,159.82,159.87,159.81,159.86,8566.0,154.3476,154.3958,154.3379,154.3862,8566.0
2024-03-20 12:25:00,159.86,159.92,159.84,159.89,10714.0,154.3862,154.4441,154.3669,154.4152,10714.0
2024-03-20 12:30:00,159.89,159.89,159.81,159.83,28013.0,154.4152,154.4152,154.3379,154.3572,28013.0
2024-03-20 12:35:00,159.84,159.86,159.82,159.85,16528.0,154.3669,154.3862,154.3476,154.3765,16528.0
2024-03-20 12:40:00,159.86,159.9,159.84,159.89,4709.0,154.3862,154.4248,154.3669,154.4152,4709.0
2024-03-20 12:45:00,159.91,159.92,159.89,159.9,3795.0,154.4345,154.4441,154.4152,154.4248,3795.0
2024-03-20 12:50:00,159.92,159.94,159.89,159.94,7577.0,154.4441,154.4635,154.4152,154.4635,7577.0
2024-03-20 12:55:00,159.93,159.95,159.92,159.92,7560.0,154.4538,154.4731,154.4441,154.4441,7560.0
2024-03-20 13:00:00,159.91,159.91,159.84,159.84,6592.0,154.4345,154.4345,154.3669,154.3669,6592.0
2024-03-20 13:05:00,159.84,159.85,159.75,159.75,4535.0,154.3669,154.3765,154.28,154.28,4535.0
2024-03-20 13:10:00,159.77,159.77,159.7,159.71,6402.0,154.2993,154.2993,154.2317,154.2413,6402.0
2024-03-20 13:15:00,159.72,159.76,159.71,159.72,15206.0,154.251,154.2896,154.2413,154.251,15206.0
2024-03-20 13:20:00,159.75,159.76,159.69,159.69,12373.0,154.28,154.2896,154.222,154.222,12373.0
2024-03-20 13:25:00,159.7,159.75,159.69,159.74,4332.0,154.2317,154.28,154.222,154.2703,4332.0
2024-03-20 13:30:00,159.71,159.74,159.7,159.74,11915.0,154.2413,154.2703,154.2317,154.2703,11915.0
2024-03-20 13:35:00,159.73,159.74,159.66,159.68,6309.0,154.2606,154.2703,154.193,154.2124,6309.0
2024-03-20 13:40:00,159.68,159.68,159.64,159.67,15442.0,154.2124,154.2124,154.1737,154.2027,15442.0
2024-03-20 13:45:00,159.67,159.74,159.66,159.74,14545.0,154.2027,154.2703,154.193,154.2703,14545.0
2024-03-20 13:50:00,159.75,159.78,159.74,159.78,10916.0,154.28,154.3089,154.2703,154.3089,10916.0
2024-03-20 13:55:00,159.77,159.77,159.65,159.65,11500.0,154.2993,154.2993,154.1834,154.1834,11500.0
2024-03-20 14:00:00,159.7,160.28,159.69,160.2,35664.0,154.2317,154.7918,154.222,154.7145,35664.0
2024-03-20 14:05:00,160.2,160.32,159.93,159.96,14396.0,154.7145,154.8304,154.4538,154.4828,14396.0
2024-03-20 14:10:00,160.03,160.15,159.93,159.97,17167.0,154.5504,154.6663,154.4538,154.4924,17167.0
2024-03-20 14:15:00,159.98,159.99,159.76,159.79,17643.0,154.5021,154.5117,154.2896,154.3186,17643.0
2024-03-20 14:20:00,159.79,159.91,159.76,159.82,28869.0,154.3186,154.4345,154.2896,154.3476,28869.0
2024-03-20 14:25:00,159.88,160.06,159.86,160.06,18747.0,154.4055,154.5793,154.3862,154.5793,18747.0
2024-03-20 14:30:00,160.08,160.15,159.69,159.69,22579.0,154.5987,154.6663,154.222,154.222,22579.0
2024-03-20 14:35:00,159.7,160.15,159.65,160.09,30151.0,154.2317,154.6663,154.1834,154.6083,30151.0
2024-03-20 14:40:00,160.1,160.36,159.99,160.25,24256.0,154.618,154.8691,154.5117,154.7628,24256.0
2024-03-20 14:45:00,160.29,160.69,160.28,160.65,13500.0,154.8015,155.1878,154.7918,155.1491,13500.0
2024-03-20 14:50:00,160.68,160.69,160.42,160.45,18522.0,155.1781,155.1878,154.927,154.956,18522.0
2024-03-20 14:55:00,160.47,160.6,160.44,160.5,31058.0,154.9753,155.1009,154.9463,155.0043,31058.0
2024-03-20 15:00:00,160.54,160.62,160.47,160.55,17079.0,155.0429,155.1202,154.9753,155.0526,17079.0
2024-03-20 15:05:00,160.57,160.77,160.57,160.72,19565.0,155.0719,155.265,155.0719,155.2167,19565.0
2024-03-20 15:10:00,160.74,160.79,160.55,160.6,45928.0,155.2361,155.2843,155.0526,155.1009,45928.0
2024-03-20 15:15:00,160.61,160.86,160.57,160.84,45678.0,155.1105,155.352,155.0719,155.3326,45678.0
2024-03-20 15:20:00,160.86,160.88,160.73,160.87,10115.0,155.352,155.3713,155.2264,155.3616,10115.0
2024-03-20 15:25:00,160.89,161.01,160.81,160.96,17247.0,155.3809,155.4968,155.3037,155.4485,17247.0
2024-03-20 15:30:00,160.93,160.99,160.88,160.89,22773.0,155.4196,155.4775,155.3713,155.3809,22773.0
2024-03-20 15:35:00,160.88,160.88,160.72,160.84,48681.0,155.3713,155.3713,155.2167,155.3326,48681.0
2024-03-20 15:40:00,160.84,160.92,160.75,160.79,35827.0,155.3326,155.4099,155.2457,155.2843,35827.0
2024-03-20 15:45:00,160.8,160.82,160.59,160.59,32374.0,155.294,155.3133,155.0912,155.0912,32374.0
2024-03-20 15:50:00,160.58,160.8,160.54,160.7,43922.0,155.0815,155.294,155.0429,155.1974,43922.0
2024-03-20 15:55:00,160.7,160.93,160.69,160.9,108353.0,155.1974,155.4196,155.1878,155.3906,108353.0
2024-03-21 09:30:00,160.69,160.69,160.48,160.64,52132.0,156.1565,156.1565,155.9524,156.1079,52132.0
2024-03-21 09:35:00,160.68,160.97,160.67,160.97,24757.0,156.1468,156.4286,156.1371,156.4286,24757.0
2024-03-21 09:40:00,160.99,161.27,160.98,161.2,23459.0,156.4481,156.7202,156.4383,156.6521,23459.0
2024-03-21 09:45:00,161.2,161.22,161.02,161.06,12119.0,156.6521,156.6716,156.4772,156.5161,12119.0
2024-03-21 09:50:00,161.07,161.12,161.0,161.03,28283.0,156.5258,156.5744,156.4578,156.4869,28283.0
2024-03-21 09:55:00,161.08,161.33,161.08,161.33,14142.0,156.5355,156.7785,156.5355,156.7785,14142.0
2024-03-21 10:00:00,161.32,161.39,161.24,161.26,38618.0,156.7687,156.8368,156.691,156.7104,38618.0
2024-03-21 10:05:00,161.26,161.32,161.21,161.28,18343.0,156.7104,156.7687,156.6618,156.7299,18343.0
2024-03-21 10:10:00,161.3,161.34,161.27,161.3,19301.0,156.7493,156.7882,156.7202,156.7493,19301.0
2024-03-21 10:15:00,161.3,161.42,161.29,161.42,10909.0,156.7493,156.8659,156.7396,156.8659,10909.0
2024-03-21 10:20:00,161.43,161.47,161.4,161.41,22179.0,156.8756,156.9145,156.8465,156.8562,22179.0
2024-03-21 10:25:00,161.41,161.54,161.41,161.54,22099.0,156.8562,156.9825,156.8562,156.9825,22099.0
2024-03-21 10:30:00,161.56,161.57,161.48,161.48,24795.0,157.002,157.0117,156.9242,156.9242,24795.0
2024-03-21 10:35:00,161.49,161.56,161.47,161.53,17482.0,156.9339,157.002,156.9145,156.9728,17482.0
2024-03-21 10:40:00,161.55,161.73,161.51,161.63,26182.0,156.9923,157.1672,156.9534,157.07,26182.0
2024-03-21 10:45:00,161.65,161.69,161.58,161.61,17130.0,157.0894,157.1283,157.0214,157.0506,17130.0
2024-03-21 10:50:00,161.62,161.67,161.59,161.66,41332.0,157.0603,157.1089,157.0311,157.0991,41332.0
2024-03-21 10:55:00,161.65,161.71,161.65,161.71,13437.0,157.0894,157.1477,157.0894,157.1477,13437.0
2024-03-21 11:00:00,161.71,161.71,161.56,161.57,14400.0,157.1477,157.1477,157.002,157.0117,14400.0
2024-03-21 11:05:00,161.57,161.59,161.54,161.57,11677.0,157.0117,157.0311,156.9825,157.0117,11677.0
2024-03-21 11:10:00,161.57,161.6,161.51,161.53,21782.0,157.0117,157.0408,156.9534,156.9728,21782.0
2024-03-21 11:15:00,161.53,161.58,161.48,161.49,12046.0,156.9728,157.0214,156.9242,156.9339,12046.0
2024-03-21 11:20:00,161.48,161.52,161.44,161.45,7903.0,156.9242,156.9631,156.8854,156.8951,7903.0
2024-03-21 11:25:00,161.46,161.46,161.41,161.45,21782.0,156.9048,156.9048,156.8562,156.8951,21782.0
2024-03-21 11:30:00,161.44,161.52,161.41,161.5,14732.0,156.8854,156.9631,156.8562,156.9437,14732.0
2024-03-21 11:35:00,161.5,161.55,161.5,161.54,23663.0,156.9437,156.9923,156.9437,156.9825,23663.0
2024-03-21 11:40:00,161.56,161.56,161.49,161.5,15447.0,157.002,157.002,156.9339,156.9437,15447.0
2024-03-21 11:45:00,161.5,161.54,161.46,161.49,13169.0,156.9437,156.9825,156.9048,156.9339,13169.0
2024-03-21 11:50:00,161.5,161.55,161.49,161.52,12075.0,156.9437,156.9923,156.9339,156.9631,12075.0
2024-03-21 11:55:00,161.52,161.6,161.51,161.57,13212.0,156.9631,157.0408,156.9534,157.0117,13212.0
2024-03-21 12:00:00,161.56,161.56,161.49,161.49,10800.0,157.002,157.002,156.9339,156.9339,10800.0
2024-03-21 12:05:00,161.51,161.56,161.49,161.5,5292.0,156.9534,157.002,156.9339,156.9437,5292.0
2024-03-21 12:10:00,161.5,161.53,161.48,161.52,11107.0,156.9437,156.9728,156.9242,156.9631,11107.0
2024-03-21 12:15:00,161.51,161.51,161.47,161.49,15109.0,156.9534,156.9534,156.9145,156.9339,15109.0
2024-03-21 12:20:00,161.49,161.5,161.45,161.45,11694.0,156.9339,156.9437,156.8951,156.8951,11694.0
2024-03-21 12:25:00,161.45,161.5,161.44,161.46,7383.0,156.8951,156.9437,156.8854,156.9048,7383.0
2024-03-21 12:30:00,161.5,161.5,161.36,161.36,11929.0,156.9437,156.9437,156.8076,156.8076,11929.0
2024-03-21 12:35:00,161.35,161.38,161.31,161.34,19592.0,156.7979,156.827,156.759,156.7882,19592.0
2024-03-21 12:40:00,161.34,161.39,161.29,161.31,7533.0,156.7882,156.8368,156.7396,156.759,7533.0
2024-03-21 12:45:00,161.31,161.37,161.29,161.37,26362.0,156.759,156.8173,156.7396,156.8173,26362.0
2024-03-21 12:50:00,161.37,161.42,161.37,161.39,3705.0,156.8173,156.8659,156.8173,156.8368,3705.0
2024-03-21 12:55:00,161.39,161.42,161.38,161.41,8854.0,156.8368,156.8659,156.827,156.8562,8854.0
2024-03-21 13:00:00,161.42,161.42,161.33,161.34,9541.0,156.8659,156.8659,156.7785,156.7882,9541.0
2024-03-21 13:05:00,161.35,161.41,161.34,161.37,7311.0,156.7979,156.8562,156.7882,156.8173,7311.0
2024-03-21 13:10:00,161.38,161.46,161.38,161.45,8265.0,156.827,156.9048,156.827,156.8951,8265.0
2024-03-21 13:15:00,161.44,161.47,161.42,161.43,17841.0,156.8854,156.9145,156.8659,156.8756,17841.0
2024-03-21 13:20:00,161.44,161.44,161.37,161.38,22775.0,156.8854,156.8854,156.8173,156.827,22775.0
2024-03-21 13:25:00,161.39,161.42,161.37,161.4,15320.0,156.8368,156.8659,156.8173,156.8465,15320.0
2024-03-21 13:30:00,161.4,161.4,161.34,161.34,10769.0,156.8465,156.8465,156.7882,156.7882,10769.0
2024-03-21 13:35:00,161.34,161.37,161.32,161.37,7832.0,156.7882,156.8173,156.7687,156.8173,7832.0
2024-03-21 13:40:00,161.38,161.41,161.34,161.41,7657.0,156.827,156.8562,156.7882,156.8562,7657.0
2024-03-21 13:45:00,161.41,161.42,161.35,161.37,6228.0,156.8562,156.8659,156.7979,156.8173,6228.0
2024-03-21 13:50:00,161.39,161.41,161.33,161.34,11483.0,156.8368,156.8562,156.7785,156.7882,11483.0
2024-03-21 13:55:00,161.33,161.37,161.32,161.33,11841.0,156.7785,156.8173,156.7687,156.7785,11841.0
2024-03-21 14:00:00,161.32,161.4,161.32,161.4,26914.0,156.7687,156.8465,156.7687,156.8465,26914.0
2024-03-21 14:05:00,161.4,161.41,161.37,161.4,8448.0,156.8465,156.8562,156.8173,156.8465,8448.0
2024-03-21 14:10:00,161.38,161.41,161.36,161.37,20643.0,156.827,156.8562,156.8076,156.8173,20643.0
2024-03-21 14:15:00,161.37,161.39,161.34,161.38,16779.0,156.8173,156.8368,156.7882,156.827,16779.0
2024-03-21 14:20:00,161.4,161.43,161.37,161.38,6822.0,156.8465,156.8756,156.8173,156.827,6822.0
2024-03-21 14:25:00,161.4,161.45,161.39,161.42,15362.0,156.8465,156.8951,156.8368,156.8659,15362.0
2024-03-21 14:30:00,161.43,161.43,161.37,161.37,15174.0,156.8756,156.8756,156.8173,156.8173,15174.0
2024-03-21 14:35:00,161.32,161.36,161.27,161.32,64488.0,156.7687,156.8076,156.7202,156.7687,64488.0
2024-03-21 14:40:00,161.31,161.37,161.29,161.36,10385.0,156.759,156.8173,156.7396,156.8076,10385.0
2024-03-21 14:45:00,161.37,161.39,161.3,161.31,12111.0,156.8173,156.8368,156.7493,156.759,12111.0
2024-03-21 14:50:00,161.3,161.36,161.29,161.32,10781.0,156.7493,156.8076,156.7396,156.7687,10781.0
2024-03-21 14:55:00,161.31,161.31,161.28,161.3,8598.0,156.759,156.759,156.7299,156.7493,8598.0
2024-03-21 15:00:00,161.31,161.35,161.3,161.35,18205.0,156.759,156.7979,156.7493,156.7979,18205.0
2024-03-21 15:05:00,161.36,161.4,161.36,161.4,16963.0,156.8076,156.8465,156.8076,156.8465,16963.0
2024-03-21 15:10:00,161.39,161.41,161.35,161.35,22078.0,156.8368,156.8562,156.7979,156.7979,22078.0
2024-03-21 15:15:00,161.34,161.44,161.34,161.43,22600.0,156.7882,156.8854,156.7882,156.8756,22600.0
2024-03-21 15:20:00,161.43,161.46,161.36,161.38,19364.0,156.8756,156.9048,156.8076,156.827,19364.0
2024-03-21 15:25:00,161.4,161.46,161.39,161.45,29042.0,156.8465,156.9048,156.8368,156.8951,29042.0
2024-03-21 15:30:00,161.46,161.54,161.41,161.42,34336.0,156.9048,156.9825,156.8562,156.8659,34336.0
2024-03-21 15:35:00,161.41,161.43,161.36,161.38,36635.0,156.8562,156.8756,156.8076,156.827,36635.0
2024-03-21 15:40:00,161.38,161.51,161.37,161.51,30793.0,156.827,156.9534,156.8173,156.9534,30793.0
2024-03-21 15:45:00,161.49,161.51,161.34,161.37,16044.0,156.9339,156.9534,156.7882,156.8173,16044.0
2024-03-21 15:50:00,161.39,161.41,161.3,161.34,27983.0,156.8368,156.8562,156.7493,156.7882,27983.0
2024-03-21 15:55:00,161.35,161.35,161.16,161.19,41252.0,156.7979,156.7979,156.6133,156.6424,41252.0
2024-03-22 09:30:00,161.43,161.59,161.26,161.39,49381.0,156.8756,157.0311,156.7104,156.8368,49381.0
2024-03-22 09:35:00,161.42,161.5,161.36,161.5,21361.0,156.8659,156.9437,156.8076,156.9437,21361.0
2024-03-22 09:40:00,161.49,161.52,161.36,161.41,13368.0,156.9339,156.9631,156.8076,156.8562,13368.0
2024-03-22 09:45:00,161.39,161.41,161.26,161.29,15286.0,156.8368,156.8562,156.7104,156.7396,15286.0
2024-03-22 09:50:00,161.3,161.37,161.29,161.31,9691.0,156.7493,156.8173,156.7396,156.759,9691.0
2024-03-22 09:55:00,161.3,161.32,161.26,161.26,6635.0,156.7493,156.7687,156.7104,156.7104,6635.0
2024-03-22 10:00:00,161.26,161.31,161.2,161.21,20221.0,156.7104,156.759,156.6521,156.6618,20221.0
2024-03-22 10:05:00,161.25,161.29,161.2,161.22,35862.0,156.7007,156.7396,156.6521,156.6716,35862.0
2024-03-22 10:10:00,161.22,161.23,161.11,161.13,14033.0,156.6716,156.6813,156.5647,156.5841,14033.0
2024-03-22 10:15:00,161.12,161.21,161.12,161.19,9536.0,156.5744,156.6618,156.5744,156.6424,9536.0
2024-03-22 10:20:00,161.2,161.21,161.11,161.13,35474.0,156.6521,156.6618,156.5647,156.5841,35474.0
2024-03-22 10:25:00,161.12,161.15,161.1,161.15,7818.0,156.5744,156.6035,156.5549,156.6035,7818.0
2024-03-22 10:30:00,161.13,161.15,161.1,161.11,41711.0,156.5841,156.6035,156.5549,156.5647,41711.0
2024-03-22 10:35:00,161.13,161.14,161.11,161.14,23618.0,156.5841,156.5938,156.5647,156.5938,23618.0
2024-03-22 10:40:00,161.15,161.15,160.95,160.96,15620.0,156.6035,156.6035,156.4092,156.4189,15620.0
2024-03-22 10:45:00,160.93,160.96,160.9,160.94,151686.0,156.3897,156.4189,156.3606,156.3995,151686.0
2024-03-22 10:50:00,160.94,160.94,160.9,160.92,8055.0,156.3995,156.3995,156.3606,156.38,8055.0
2024-03-22 10:55:00,160.91,160.92,160.87,160.89,5877.0,156.3703,156.38,156.3314,156.3509,5877.0
2024-03-22 11:00:00,160.89,160.97,160.89,160.96,4863.0,156.3509,156.4286,156.3509,156.4189,4863.0
2024-03-22 11:05:00,160.93,160.99,160.92,160.93,10368.0,156.3897,156.4481,156.38,156.3897,10368.0
2024-03-22 11:10:00,160.95,160.98,160.94,160.95,32304.0,156.4092,156.4383,156.3995,156.4092,32304.0
2024-03-22 11:15:00,160.94,160.94,160.89,160.93,11176.0,156.3995,156.3995,156.3509,156.3897,11176.0
2024-03-22 11:20:00,160.93,160.97,160.92,160.95,9223.0,156.3897,156.4286,156.38,156.4092,9223.0
2024-03-22 11:25:00,160.94,160.95,160.88,160.94,20957.0,156.3995,156.4092,156.3412,156.3995,20957.0
2024-03-22 11:30:00,160.94,160.97,160.93,160.96,19764.0,156.3995,156.4286,156.3897,156.4189,19764.0
2024-03-22 11:35:00,160.96,160.97,160.89,160.9,14714.0,156.4189,156.4286,156.3509,156.3606,14714.0
2024-03-22 11:40:00,160.91,160.93,160.89,160.89,6714.0,156.3703,156.3897,156.3509,156.3509,6714.0
2024-03-22 11:45:00,160.88,160.9,160.85,160.86,4373.0,156.3412,156.3606,156.312,156.3217,4373.0
2024-03-22 11:50:00,160.87,160.9,160.84,160.84,28095.0,156.3314,156.3606,156.3023,156.3023,28095.0
2024-03-22 11:55:00,160.83,160.87,160.82,160.84,6447.0,156.2926,156.3314,156.2828,156.3023,6447.0
2024-03-22 12:00:00,160.84,160.84,160.75,160.76,5633.0,156.3023,156.3023,156.2148,156.2245,5633.0
2024-03-22 12:05:00,160.76,160.81,160.76,160.76,4795.0,156.2245,156.2731,156.2245,156.2245,4795.0
2024-03-22 12:10:00,160.76,160.76,160.71,160.72,13853.0,156.2245,156.2245,156.176,156.1857,13853.0
2024-03-22 12:15:00,160.72,160.75,160.68,160.69,6941.0,156.1857,156.2148,156.1468,156.1565,6941.0
2024-03-22 12:20:00,160.69,160.73,160.68,160.71,1776.0,156.1565,156.1954,156.1468,156.176,1776.0
2024-03-22 12:25:00,160.7,160.71,160.66,160.69,8764.0,156.1662,156.176,156.1274,156.1565,8764.0
2024-03-22 12:30:00,160.7,160.7,160.65,160.66,15702.0,156.1662,156.1662,156.1176,156.1274,15702.0
2024-03-22 12:35:00,160.66,160.7,160.65,160.69,11735.0,156.1274,156.1662,156.1176,156.1565,11735.0
2024-03-22 12:40:00,160.71,160.75,160.69,160.75,19393.0,156.176,156.2148,156.1565,156.2148,19393.0
2024-03-22 12:45:00,160.75,160.77,160.72,160.76,7115.0,156.2148,156.2343,156.1857,156.2245,7115.0
2024-03-22 12:50:00,160.75,160.76,160.73,160.75,7246.0,156.2148,156.2245,156.1954,156.2148,7246.0
2024-03-22 12:55:00,160.74,160.74,160.68,160.72,41866.0,156.2051,156.2051,156.1468,156.1857,41866.0
2024-03-22 13:00:00,160.72,160.72,160.66,160.69,6543.0,156.1857,156.1857,156.1274,156.1565,6543.0
2024-03-22 13:05:00,160.7,160.71,160.66,160.67,58424.0,156.1662,156.176,156.1274,156.1371,58424.0
2024-03-22 13:10:00,160.67,160.67,160.62,160.64,17217.0,156.1371,156.1371,156.0885,156.1079,17217.0
2024-03-22 13:15:00,160.66,160.76,160.65,160.72,27961.0,156.1274,156.2245,156.1176,156.1857,27961.0
2024-03-22 13:20:00,160.72,160.74,160.7,160.73,7337.0,156.1857,156.2051,156.1662,156.1954,7337.0
2024-03-22 13:25:00,160.74,160.78,160.74,160.75,5633.0,156.2051,156.244,156.2051,156.2148,5633.0
2024-03-22 13:30:00,160.75,160.79,160.75,160.76,16180.0,156.2148,156.2537,156.2148,156.2245,16180.0
2024-03-22 13:35:00,160.75,160.77,160.71,160.74,17002.0,156.2148,156.2343,156.176,156.2051,17002.0
2024-03-22 13:40:00,160.74,160.76,160.73,160.75,2936.0,156.2051,156.2245,156.1954,156.2148,2936.0
2024-03-22 13:45:00,160.76,160.84,160.76,160.8,9679.0,156.2245,156.3023,156.2245,156.2634,9679.0
2024-03-22 13:50:00,160.81,160.85,160.8,160.83,6304.0,156.2731,156.312,156.2634,156.2926,6304.0
2024-03-22 13:55:00,160.83,160.87,160.82,160.86,31338.0,156.2926,156.3314,156.2828,156.3217,31338.0
2024-03-22 14:00:00,160.85,160.87,160.84,160.86,6518.0,156.312,156.3314,156.3023,156.3217,6518.0
2024-03-22 14:05:00,160.86,160.86,160.82,160.83,12761.0,156.3217,156.3217,156.2828,156.2926,12761.0
2024-03-22 14:10:00,160.84,160.86,160.81,160.84,541148.0,156.3023,156.3217,156.2731,156.3023,541148.0
2024-03-22 14:15:00,160.82,160.82,160.77,160.79,12139.0,156.2828,156.2828,156.2343,156.2537,12139.0
2024-03-22 14:20:00,160.81,160.82,160.76,160.81,18369.0,156.2731,156.2828,156.2245,156.2731,18369.0
2024-03-22 14:25:00,160.82,160.86,160.81,160.85,5999.0,156.2828,156.3217,156.2731,156.312,5999.0
2024-03-22 14:30:00,160.84,160.84,160.76,160.77,46800.0,156.3023,156.3023,156.2245,156.2343,46800.0
2024-03-22 14:35:00,160.78,160.83,160.78,160.81,7398.0,156.244,156.2926,156.244,156.2731,7398.0
2024-03-22 14:40:00,160.81,160.81,160.73,160.77,15304.0,156.2731,156.2731,156.1954,156.2343,15304.0
2024-03-22 14:45:00,160.78,160.81,160.74,160.77,18987.0,156.244,156.2731,156.2051,156.2343,18987.0
2024-03-22 14:50:00,160.76,160.78,160.75,160.78,7830.0,156.2245,156.244,156.2148,156.244,7830.0
2024-03-22 14:55:00,160.77,160.82,160.76,160.81,9640.0,156.2343,156.2828,156.2245,156.2731,9640.0
2024-03-22 15:00:00,160.8,160.81,160.76,160.79,14935.0,156.2634,156.2731,156.2245,156.2537,14935.0
2024-03-22 15:05:00,160.77,160.79,160.73,160.74,8005.0,156.2343,156.2537,156.1954,156.2051,8005.0
2024-03-22 15:10:00,160.74,160.75,160.56,160.59,13093.0,156.2051,156.2148,156.0302,156.0593,13093.0
2024-03-22 15:15:00,160.59,160.61,160.48,160.54,24061.0,156.0593,156.0788,155.9524,156.0107,24061.0
2024-03-22 15:20:00,160.54,160.59,160.51,160.59,12540.0,156.0107,156.0593,155.9816,156.0593,12540.0
2024-03-22 15:25:00,160.59,160.66,160.58,160.65,10566.0,156.0593,156.1274,156.0496,156.1176,10566.0
2024-03-22 15:30:00,160.66,160.68,160.58,160.59,9685.0,156.1274,156.1468,156.0496,156.0593,9685.0
2024-03-22 15:35:00,160.59,160.64,160.59,160.61,20265.0,156.0593,156.1079,156.0593,156.0788,20265.0
2024-03-22 15:40:00,160.63,160.68,160.6,160.66,16172.0,156.0982,156.1468,156.0691,156.1274,16172.0
2024-03-22 15:45:00,160.65,160.73,160.64,160.73,24386.0,156.1176,156.1954,156.1079,156.1954,24386.0
2024-03-22 15:50:00,160.73,160.76,160.67,160.71,18306.0,156.1954,156.2245,156.1371,156.176,18306.0
2024-03-22 15:55:00,160.72,160.73,160.41,160.41,45208.0,156.1857,156.1954,155.8844,155.8844,45208.0
2024-03-25 09:30:00,160.4,160.73,160.35,160.68,80764.0,155.8747,156.1954,155.8261,156.1468,80764.0
2024-03-25 09:35:00,160.67,160.83,160.63,160.8,58882.0,156.1371,156.2926,156.0982,156.2634,58882.0
2024-03-25 09:40:00,160.8,160.88,160.69,160.75,41287.0,156.2634,156.3412,156.1565,156.2148,41287.0
2024-03-25 09:45:00,160.76,160.78,160.45,160.5,21986.0,156.2245,156.244,155.9233,155.9719,21986.0
2024-03-25 09:50:00,160.49,160.56,160.42,160.43,16609.0,155.9622,156.0302,155.8941,155.9039,16609.0
2024-03-25 09:55:00,160.44,160.5,160.4,160.5,9485.0,155.9136,155.9719,155.8747,155.9719,9485.0
2024-03-25 10:00:00,160.5,160.51,160.41,160.47,21738.0,155.9719,155.9816,155.8844,155.9427,21738.0
2024-03-25 10:05:00,160.45,160.54,160.42,160.43,20896.0,155.9233,156.0107,155.8941,155.9039,20896.0
2024-03-25 10:10:00,160.43,160.47,160.39,160.46,22382.0,155.9039,155.9427,155.865,155.933,22382.0
2024-03-25 10:15:00,160.45,160.51,160.34,160.35,115691.0,155.9233,155.9816,155.8164,155.8261,115691.0
2024-03-25 10:20:00,160.35,160.43,160.35,160.41,21233.0,155.8261,155.9039,155.8261,155.8844,21233.0
2024-03-25 10:25:00,160.41,160.48,160.4,160.43,17278.0,155.8844,155.9524,155.8747,155.9039,17278.0
2024-03-25 10:30:00,160.41,160.42,160.34,160.36,66854.0,155.8844,155.8941,155.8164,155.8358,66854.0
2024-03-25 10:35:00,160.36,160.38,160.31,160.36,22710.0,155.8358,155.8553,155.7872,155.8358,22710.0
2024-03-25 10:40:00,160.38,160.39,160.3,160.34,49656.0,155.8553,155.865,155.7775,155.8164,49656.0
2024-03-25 10:45:00,160.34,160.39,160.3,160.39,19792.0,155.8164,155.865,155.7775,155.865,19792.0
2024-03-25 10:50:00,160.39,160.49,160.37,160.47,44056.0,155.865,155.9622,155.8455,155.9427,44056.0
2024-03-25 10:55:00,160.47,160.53,160.47,160.51,11454.0,155.9427,156.001,155.9427,155.9816,11454.0
2024-03-25 11:00:00,160.53,160.53,160.45,160.46,11880.0,156.001,156.001,155.9233,155.933,11880.0
2024-03-25 11:05:00,160.47,160.48,160.44,160.46,10529.0,155.9427,155.9524,155.9136,155.933,10529.0
2024-03-25 11:10:00,160.46,160.47,160.42,160.44,36721.0,155.933,155.9427,155.8941,155.9136,36721.0
2024-03-25 11:15:00,160.43,160.45,160.41,160.44,12294.0,155.9039,155.9233,155.8844,155.9136,12294.0
2024-03-25 11:20:00,160.45,160.47,160.41,160.45,9559.0,155.9233,155.9427,155.8844,155.9233,9559.0
2024-03-25 11:25:00,160.45,160.51,160.43,160.49,44292.0,155.9233,155.9816,155.9039,155.9622,44292.0
2024-03-25 11:30:00,160.49,160.49,160.44,160.48,10163.0,155.9622,155.9622,155.9136,155.9524,10163.0
2024-03-25 11:35:00,160.47,160.5,160.46,160.49,6986.0,155.9427,155.9719,155.933,155.9622,6986.0
2024-03-25 11:40:00,160.47,160.53,160.46,160.49,4681.0,155.9427,156.001,155.933,155.9622,4681.0
2024-03-25 11:45:00,160.5,160.5,160.42,160.42,11507.0,155.9719,155.9719,155.8941,155.8941,11507.0
2024-03-25 11:50:00,160.42,160.43,160.39,160.41,21259.0,155.8941,155.9039,155.865,155.8844,21259.0
2024-03-25 11:55:00,160.43,160.46,160.42,160.44,6708.0,155.9039,155.933,155.8941,155.9136,6708.0
2024-03-25 12:00:00,160.44,160.44,160.38,160.4,17747.0,155.9136,155.9136,155.8553,155.8747,17747.0
2024-03-25 12:05:00,160.4,160.45,160.38,160.44,9721.0,155.8747,155.9233,155.8553,155.9136,9721.0
2024-03-25 12:10:00,160.44,160.47,160.39,160.41,8124.0,155.9136,155.9427,155.865,155.8844,8124.0
2024-03-25 12:15:00,160.4,160.43,160.39,160.4,42113.0,155.8747,155.9039,155.865,155.8747,42113.0
2024-03-25 12:20:00,160.41,160.42,160.38,160.42,8406.0,155.8844,155.8941,155.8553,155.8941,8406.0
2024-03-25 12:25:00,160.41,160.44,160.4,160.41,6169.0,155.8844,155.9136,155.8747,155.8844,6169.0
2024-03-25 12:30:00,160.41,160.43,160.4,160.43,34708.0,155.8844,155.9039,155.8747,155.9039,34708.0
2024-03-25 12:35:00,160.43,160.44,160.4,160.42,7075.0,155.9039,155.9136,155.8747,155.8941,7075.0
2024-03-25 12:40:00,160.41,160.41,160.35,160.36,27427.0,155.8844,155.8844,155.8261,155.8358,27427.0
2024-03-25 12:45:00,160.36,160.36,160.31,160.32,8319.0,155.8358,155.8358,155.7872,155.797,8319.0
2024-03-25 12:50:00,160.33,160.36,160.3,160.33,10615.0,155.8067,155.8358,155.7775,155.8067,10615.0
2024-03-25 12:55:00,160.32,160.34,160.3,160.31,29780.0,155.797,155.8164,155.7775,155.7872,29780.0
2024-03-25 13:00:00,160.31,160.33,160.29,160.32,15026.0,155.7872,155.8067,155.7678,155.797,15026.0
2024-03-25 13:05:00,160.31,160.32,160.27,160.31,61913.0,155.7872,155.797,155.7484,155.7872,61913.0
2024-03-25 13:10:00,160.3,160.31,160.25,160.28,22628.0,155.7775,155.7872,155.7289,155.7581,22628.0
2024-03-25 13:15:00,160.28,160.29,160.24,160.26,17482.0,155.7581,155.7678,155.7192,155.7386,17482.0
2024-03-25 13:20:00,160.26,160.26,160.18,160.23,5679.0,155.7386,155.7386,155.6609,155.7095,5679.0
2024-03-25 13:25:00,160.23,160.29,160.23,160.27,6209.0,155.7095,155.7678,155.7095,155.7484,6209.0
2024-03-25 13:30:00,160.27,160.28,160.25,160.28,18405.0,155.7484,155.7581,155.7289,155.7581,18405.0
2024-03-25 13:35:00,160.28,160.29,160.25,160.26,5454.0,155.7581,155.7678,155.7289,155.7386,5454.0
2024-03-25 13:40:00,160.26,160.29,160.26,160.28,6785.0,155.7386,155.7678,155.7386,155.7581,6785.0
2024-03-25 13:45:00,160.28,160.3,160.26,160.27,8325.0,155.7581,155.7775,155.7386,155.7484,8325.0
2024-03-25 13:50:00,160.27,160.29,160.24,160.28,40400.0,155.7484,155.7678,155.7192,155.7581,40400.0
2024-03-25 13:55:00,160.28,160.29,160.25,160.29,20709.0,155.7581,155.7678,155.7289,155.7678,20709.0
2024-03-25 14:00:00,160.28,160.29,160.25,160.26,9672.0,155.7581,155.7678,155.7289,155.7386,9672.0
2024-03-25 14:05:00,160.25,160.28,160.23,160.27,10671.0,155.7289,155.7581,155.7095,155.7484,10671.0
2024-03-25 14:10:00,160.27,160.28,160.25,160.27,29721.0,155.7484,155.7581,155.7289,155.7484,29721.0
2024-03-25 14:15:00,160.27,160.31,160.26,160.3,9165.0,155.7484,155.7872,155.7386,155.7775,9165.0
2024-03-25 14:20:00,160.31,160.33,160.3,160.33,7057.0,155.7872,155.8067,155.7775,155.8067,7057.0
2024-03-25 14:25:00,160.33,160.37,160.33,160.37,21518.0,155.8067,155.8455,155.8067,155.8455,21518.0
2024-03-25 14:30:00,160.37,160.37,160.33,160.34,20306.0,155.8455,155.8455,155.8067,155.8164,20306.0
2024-03-25 14:35:00,160.34,160.38,160.33,160.36,32296.0,155.8164,155.8553,155.8067,155.8358,32296.0
2024-03-25 14:40:00,160.36,160.37,160.27,160.27,7563.0,155.8358,155.8455,155.7484,155.7484,7563.0
2024-03-25 14:45:00,160.26,160.27,160.23,160.24,18124.0,155.7386,155.7484,155.7095,155.7192,18124.0
2024-03-25 14:50:00,160.24,160.26,160.23,160.25,9689.0,155.7192,155.7386,155.7095,155.7289,9689.0
2024-03-25 14:55:00,160.25,160.25,160.21,160.23,19016.0,155.7289,155.7289,155.6901,155.7095,19016.0
2024-03-25 15:00:00,160.22,160.25,160.2,160.23,44391.0,155.6998,155.7289,155.6803,155.7095,44391.0
2024-03-25 15:05:00,160.23,160.23,160.18,160.2,27478.0,155.7095,155.7095,155.6609,155.6803,27478.0
2024-03-25 15:10:00,160.2,160.22,160.17,160.22,22557.0,155.6803,155.6998,155.6512,155.6998,22557.0
2024-03-25 15:15:00,160.22,160.22,160.15,160.18,21565.0,155.6998,155.6998,155.6318,155.6609,21565.0
2024-03-25 15:20:00,160.18,160.18,160.13,160.15,16841.0,155.6609,155.6609,155.6123,155.6318,16841.0
2024-03-25 15:25:00,160.14,160.18,160.13,160.18,8816.0,155.622,155.6609,155.6123,155.6609,8816.0
2024-03-25 15:30:00,160.18,160.23,160.17,160.2,9305.0,155.6609,155.7095,155.6512,155.6803,9305.0
2024-03-25 15:35:00,160.2,160.24,160.16,160.24,11581.0,155.6803,155.7192,155.6415,155.7192,11581.0
2024-03-25 15:40:00,160.24,160.28,160.22,160.22,16785.0,155.7192,155.7581,155.6998,155.6998,16785.0
2024-03-25 15:45:00,160.22,160.24,160.14,160.19,22967.0,155.6998,155.7192,155.622,155.6706,22967.0
2024-03-25 15:50:00,160.18,160.18,160.1,160.16,30636.0,155.6609,155.6609,155.5832,155.6415,30636.0
2024-03-25 15:55:00,160.17,160.21,160.12,160.18,48688.0,155.6512,155.6901,155.6026,155.6609,48688.0
2024-03-26 09:30:00,160.46,160.63,160.35,160.46,153522.0,155.933,156.0982,155.8261,155.933,153522.0
2024-03-26 09:35:00,160.42,160.45,160.27,160.44,12264.0,155.8941,155.9233,155.7484,155.9136,12264.0
2024-03-26 09:40:00,160.44,160.48,160.39,160.47,173933.0,155.9136,155.9524,155.865,155.9427,173933.0
2024-03-26 09:45:00,160.49,160.64,160.46,160.59,71394.0,155.9622,156.1079,155.933,156.0593,71394.0
2024-03-26 09:50:00,160.61,160.64,160.53,160.54,19929.0,156.0788,156.1079,156.001,156.0107,19929.0
2024-03-26 09:55:00,160.54,160.61,160.51,160.53,37411.0,156.0107,156.0788,155.9816,156.001,37411.0
2024-03-26 10:00:00,160.56,160.56,160.41,160.42,142509.0,156.0302,156.0302,155.8844,155.8941,142509.0
2024-03-26 10:05:00,160.44,160.53,160.44,160.5,7578.0,155.9136,156.001,155.9136,155.9719,7578.0
2024-03-26 10:10:00,160.48,160.53,160.44,160.49,159427.0,155.9524,156.001,155.9136,155.9622,159427.0
2024-03-26 10:15:00,160.5,160.57,160.48,160.49,24063.0,155.9719,156.0399,155.9524,155.9622,24063.0
2024-03-26 10:20:00,160.48,160.52,160.47,160.52,8918.0,155.9524,155.9913,155.9427,155.9913,8918.0
2024-03-26 10:25:00,160.52,160.58,160.49,160.57,26646.0,155.9913,156.0496,155.9622,156.0399,26646.0
2024-03-26 10:30:00,160.54,160.55,160.47,160.5,19441.0,156.0107,156.0205,155.9427,155.9719,19441.0
2024-03-26 10:35:00,160.49,160.51,160.43,160.47,16385.0,155.9622,155.9816,155.9039,155.9427,16385.0
2024-03-26 10:40:00,160.47,160.6,160.46,160.58,11608.0,155.9427,156.0691,155.933,156.0496,11608.0
2024-03-26 10:45:00,160.59,160.6,160.49,160.51,300380.0,156.0593,156.0691,155.9622,155.9816,300380.0
2024-03-26 10:50:00,160.52,160.56,160.52,160.53,11423.0,155.9913,156.0302,155.9913,156.001,11423.0
2024-03-26 10:55:00,160.54,160.59,160.52,160.56,9650.0,156.0107,156.0593,155.9913,156.0302,9650.0
2024-03-26 11:00:00,160.58,160.6,160.56,160.56,12842.0,156.0496,156.0691,156.0302,156.0302,12842.0
2024-03-26 11:05:00,160.56,160.56,160.49,160.5,6396.0,156.0302,156.0302,155.9622,155.9719,6396.0
2024-03-26 11:10:00,160.49,160.5,160.44,160.44,7748.0,155.9622,155.9719,155.9136,155.9136,7748.0
2024-03-26 11:15:00,160.45,160.45,160.41,160.43,57077.0,155.9233,155.9233,155.8844,155.9039,57077.0
2024-03-26 11:20:00,160.44,160.44,160.4,160.42,13591.0,155.9136,155.9136,155.8747,155.8941,13591.0
2024-03-26 11:25:00,160.42,160.45,160.4,160.43,58191.0,155.8941,155.9233,155.8747,155.9039,58191.0
2024-03-26 11:30:00,160.42,160.44,160.39,160.4,13182.0,155.8941,155.9136,155.865,155.8747,13182.0
2024-03-26 11:35:00,160.38,160.38,160.31,160.34,21422.0,155.8553,155.8553,155.7872,155.8164,21422.0
2024-03-26 11:40:00,160.33,160.41,160.31,160.41,31327.0,155.8067,155.8844,155.7872,155.8844,31327.0
2024-03-26 11:45:00,160.4,160.43,160.37,160.43,7550.0,155.8747,155.9039,155.8455,155.9039,7550.0
2024-03-26 11:50:00,160.43,160.48,160.43,160.46,7950.0,155.9039,155.9524,155.9039,155.933,7950.0
2024-03-26 11:55:00,160.46,160.48,160.44,160.46,11520.0,155.933,155.9524,155.9136,155.933,11520.0
2024-03-26 12:00:00,160.45,160.46,160.36,160.37,9438.0,155.9233,155.933,155.8358,155.8455,9438.0
2024-03-26 12:05:00,160.38,160.4,160.35,160.39,9246.0,155.8553,155.8747,155.8261,155.865,9246.0
2024-03-26 12:10:00,160.37,160.41,160.36,160.39,5626.0,155.8455,155.8844,155.8358,155.865,5626.0
2024-03-26 12:15:00,160.39,160.44,160.37,160.41,10058.0,155.865,155.9136,155.8455,155.8844,10058.0
2024-03-26 12:20:00,160.4,160.48,160.4,160.46,21377.0,155.8747,155.9524,155.8747,155.933,21377.0
2024-03-26 12:25:00,160.44,160.51,160.44,160.49,11205.0,155.9136,155.9816,155.9136,155.9622,11205.0
2024-03-26 12:30:00,160.47,160.49,160.38,160.39,15304.0,155.9427,155.9622,155.8553,155.865,15304.0
2024-03-26 12:35:00,160.4,160.43,160.39,160.43,6530.0,155.8747,155.9039,155.865,155.9039,6530.0
2024-03-26 12:40:00,160.43,160.47,160.41,160.44,22317.0,155.9039,155.9427,155.8844,155.9136,22317.0
2024-03-26 12:45:00,160.43,160.47,160.42,160.46,26023.0,155.9039,155.9427,155.8941,155.933,26023.0
2024-03-26 12:50:00,160.45,160.48,160.44,160.47,14980.0,155.9233,155.9524,155.9136,155.9427,14980.0
2024-03-26 12:55:00,160.47,160.51,160.45,160.46,5732.0,155.9427,155.9816,155.9233,155.933,5732.0
2024-03-26 13:00:00,160.47,160.51,160.44,160.45,17190.0,155.9427,155.9816,155.9136,155.9233,17190.0
2024-03-26 13:05:00,160.45,160.48,160.42,160.44,11972.0,155.9233,155.9524,155.8941,155.9136,11972.0
2024-03-26 13:10:00,160.44,160.47,160.42,160.47,5348.0,155.9136,155.9427,155.8941,155.9427,5348.0
2024-03-26 13:15:00,160.47,160.48,160.39,160.41,6299.0,155.9427,155.9524,155.865,155.8844,6299.0
2024-03-26 13:20:00,160.4,160.41,160.37,160.38,6109.0,155.8747,155.8844,155.8455,155.8553,6109.0
2024-03-26 13:25:00,160.38,160.42,160.38,160.42,5479.0,155.8553,155.8941,155.8553,155.8941,5479.0
2024-03-26 13:30:00,160.42,160.42,160.4,160.42,12061.0,155.8941,155.8941,155.8747,155.8941,12061.0
2024-03-26 13:35:00,160.42,160.44,160.34,160.36,7968.0,155.8941,155.9136,155.8164,155.8358,7968.0
2024-03-26 13:40:00,160.36,160.39,160.31,160.33,7650.0,155.8358,155.865,155.7872,155.8067,7650.0
2024-03-26 13:45:00,160.32,160.35,160.3,160.34,6711.0,155.797,155.8261,155.7775,155.8164,6711.0
2024-03-26 13:50:00,160.33,160.35,160.32,160.35,2636.0,155.8067,155.8261,155.797,155.8261,2636.0
2024-03-26 13:55:00,160.37,160.37,160.35,160.36,2913.0,155.8455,155.8455,155.8261,155.8358,2913.0
2024-03-26 14:00:00,160.36,160.4,160.35,160.39,21055.0,155.8358,155.8747,155.8261,155.865,21055.0
2024-03-26 14:05:00,160.39,160.4,160.36,160.37,8137.0,155.865,155.8747,155.8358,155.8455,8137.0
2024-03-26 14:10:00,160.36,160.4,160.35,160.4,12303.0,155.8358,155.8747,155.8261,155.8747,12303.0
2024-03-26 14:15:00,160.4,160.44,160.4,160.42,12701.0,155.8747,155.9136,155.8747,155.8941,12701.0
2024-03-26 14:20:00,160.42,160.42,160.38,160.42,26124.0,155.8941,155.8941,155.8553,155.8941,26124.0
2024-03-26 14:25:00,160.42,160.44,160.4,160.42,10045.0,155.8941,155.9136,155.8747,155.8941,10045.0
2024-03-26 14:30:00,160.41,160.43,160.39,160.43,12791.0,155.8844,155.9039,155.865,155.9039,12791.0
2024-03-26 14:35:00,160.43,160.43,160.37,160.38,185972.0,155.9039,155.9039,155.8455,155.8553,185972.0
2024-03-26 14:40:00,160.38,160.38,160.34,160.36,14501.0,155.8553,155.8553,155.8164,155.8358,14501.0
2024-03-26 14:45:00,160.37,160.37,160.34,160.37,11053.0,155.8455,155.8455,155.8164,155.8455,11053.0
2024-03-26 14:50:00,160.37,160.39,160.35,160.38,10992.0,155.8455,155.865,155.8261,155.8553,10992.0
2024-03-26 14:55:00,160.39,160.41,160.38,160.39,10769.0,155.865,155.8844,155.8553,155.865,10769.0
2024-03-26 15:00:00,160.39,160.4,160.34,160.38,15262.0,155.865,155.8747,155.8164,155.8553,15262.0
2024-03-26 15:05:00,160.38,160.43,160.37,160.43,5528.0,155.8553,155.9039,155.8455,155.9039,5528.0
2024-03-26 15:10:00,160.43,160.46,160.42,160.45,11655.0,155.9039,155.933,155.8941,155.9233,11655.0
2024-03-26 15:15:00,160.45,160.47,160.42,160.42,10516.0,155.9233,155.9427,155.8941,155.8941,10516.0
2024-03-26 15:20:00,160.43,160.43,160.4,160.42,10569.0,155.9039,155.9039,155.8747,155.8941,10569.0
2024-03-26 15:25:00,160.42,160.44,160.31,160.35,19633.0,155.8941,155.9136,155.7872,155.8261,19633.0
2024-03-26 15:30:00,160.34,160.38,160.25,160.31,21160.0,155.8164,155.8553,155.7289,155.7872,21160.0
2024-03-26 15:35:00,160.3,160.31,160.22,160.26,15806.0,155.7775,155.7872,155.6998,155.7386,15806.0
2024-03-26 15:40:00,160.25,160.33,160.21,160.22,21725.0,155.7289,155.8067,155.6901,155.6998,21725.0
2024-03-26 15:45:00,160.22,160.24,160.07,160.08,24956.0,155.6998,155.7192,155.554,155.5637,24956.0
2024-03-26 15:50:00,160.08,160.22,160.06,160.22,33151.0,155.5637,155.6998,155.5443,155.6998,33151.0
2024-03-26 15:55:00,160.22,160.25,160.0,160.07,91720.0,155.6998,155.7289,155.486,155.554,91720.0
2024-03-27 09:30:00,160.96,161.36,160.92,161.35,45196.0,156.4189,156.8076,156.38,156.7979,45196.0
2024-03-27 09:35:00,161.34,161.54,161.33,161.5,12499.0,156.7882,156.9825,156.7785,156.9437,12499.0
2024-03-27 09:40:00,161.48,161.49,161.3,161.38,14378.0,156.9242,156.9339,156.7493,156.827,14378.0
2024-03-27 09:45:00,161.39,161.4,161.25,161.34,163848.0,156.8368,156.8465,156.7007,156.7882,163848.0
2024-03-27 09:50:00,161.34,161.34,161.26,161.29,9688.0,156.7882,156.7882,156.7104,156.7396,9688.0
2024-03-27 09:55:00,161.3,161.45,161.3,161.41,9683.0,156.7493,156.8951,156.7493,156.8562,9683.0
2024-03-27 10:00:00,161.39,161.42,161.28,161.33,59279.0,156.8368,156.8659,156.7299,156.7785,59279.0
2024-03-27 10:05:00,161.33,161.39,161.24,161.38,21896.0,156.7785,156.8368,156.691,156.827,21896.0
2024-03-27 10:10:00,161.36,161.44,161.36,161.4,28707.0,156.8076,156.8854,156.8076,156.8465,28707.0
2024-03-27 10:15:00,161.4,161.42,161.35,161.38,30874.0,156.8465,156.8659,156.7979,156.827,30874.0
2024-03-27 10:20:00,161.4,161.4,161.17,161.21,34990.0,156.8465,156.8465,156.623,156.6618,34990.0
2024-03-27 10:25:00,161.22,161.28,161.19,161.27,20965.0,156.6716,156.7299,156.6424,156.7202,20965.0
2024-03-27 10:30:00,161.27,161.34,161.26,161.28,12893.0,156.7202,156.7882,156.7104,156.7299,12893.0
2024-03-27 10:35:00,161.28,161.33,161.25,161.25,27563.0,156.7299,156.7785,156.7007,156.7007,27563.0
2024-03-27 10:40:00,161.28,161.32,161.15,161.18,181334.0,156.7299,156.7687,156.6035,156.6327,181334.0
2024-03-27 10:45:00,161.18,161.2,161.13,161.14,30185.0,156.6327,156.6521,156.5841,156.5938,30185.0
2024-03-27 10:50:00,161.15,161.15,161.09,161.14,7722.0,156.6035,156.6035,156.5452,156.5938,7722.0
2024-03-27 10:55:00,161.14,161.17,161.12,161.15,16235.0,156.5938,156.623,156.5744,156.6035,16235.0
2024-03-27 11:00:00,161.15,161.27,161.13,161.25,27166.0,156.6035,156.7202,156.5841,156.7007,27166.0
2024-03-27 11:05:00,161.23,161.28,161.2,161.27,13625.0,156.6813,156.7299,156.6521,156.7202,13625.0
2024-03-27 11:10:00,161.27,161.28,161.24,161.26,8630.0,156.7202,156.7299,156.691,156.7104,8630.0
2024-03-27 11:15:00,161.24,161.3,161.22,161.3,17927.0,156.691,156.7493,156.6716,156.7493,17927.0
2024-03-27 11:20:00,161.29,161.29,161.25,161.26,9594.0,156.7396,156.7396,156.7007,156.7104,9594.0
2024-03-27 11:25:00,161.26,161.32,161.26,161.31,30554.0,156.7104,156.7687,156.7104,156.759,30554.0
2024-03-27 11:30:00,161.31,161.32,161.25,161.29,19608.0,156.759,156.7687,156.7007,156.7396,19608.0
2024-03-27 11:35:00,161.28,161.36,161.27,161.33,12929.0,156.7299,156.8076,156.7202,156.7785,12929.0
2024-03-27 11:40:00,161.33,161.36,161.31,161.33,45928.0,156.7785,156.8076,156.759,156.7785,45928.0
2024-03-27 11:45:00,161.33,161.33,161.28,161.29,34954.0,156.7785,156.7785,156.7299,156.7396,34954.0
2024-03-27 11:50:00,161.28,161.3,161.23,161.28,203874.0,156.7299,156.7493,156.6813,156.7299,203874.0
2024-03-27 11:55:00,161.27,161.27,161.18,161.19,3730.0,156.7202,156.7202,156.6327,156.6424,3730.0
2024-03-27 12:00:00,161.19,161.2,161.12,161.13,12120.0,156.6424,156.6521,156.5744,156.5841,12120.0
2024-03-27 12:05:00,161.12,161.15,161.1,161.13,39766.0,156.5744,156.6035,156.5549,156.5841,39766.0
2024-03-27 12:10:00,161.15,161.19,161.13,161.15,8803.0,156.6035,156.6424,156.5841,156.6035,8803.0
2024-03-27 12:15:00,161.15,161.16,161.11,161.15,52818.0,156.6035,156.6133,156.5647,156.6035,52818.0
2024-03-27 12:20:00,161.13,161.19,161.13,161.19,15787.0,156.5841,156.6424,156.5841,156.6424,15787.0
2024-03-27 12:25:00,161.19,161.22,161.18,161.21,6630.0,156.6424,156.6716,156.6327,156.6618,6630.0
2024-03-27 12:30:00,161.22,161.28,161.21,161.28,12472.0,156.6716,156.7299,156.6618,156.7299,12472.0
2024-03-27 12:35:00,161.26,161.31,161.24,161.26,28403.0,156.7104,156.759,156.691,156.7104,28403.0
2024-03-27 12:40:00,161.28,161.32,161.27,161.3,5738.0,156.7299,156.7687,156.7202,156.7493,5738.0
2024-03-27 12:45:00,161.32,161.32,161.26,161.3,16639.0,156.7687,156.7687,156.7104,156.7493,16639.0
2024-03-27 12:50:00,161.3,161.34,161.29,161.33,6188.0,156.7493,156.7882,156.7396,156.7785,6188.0
2024-03-27 12:55:00,161.32,161.35,161.29,161.33,3890.0,156.7687,156.7979,156.7396,156.7785,3890.0
2024-03-27 13:00:00,161.31,161.38,161.3,161.34,10743.0,156.759,156.827,156.7493,156.7882,10743.0
2024-03-27 13:05:00,161.33,161.33,161.25,161.26,4733.0,156.7785,156.7785,156.7007,156.7104,4733.0
2024-03-27 13:10:00,161.26,161.29,161.22,161.29,8940.0,156.7104,156.7396,156.6716,156.7396,8940.0
2024-03-27 13:15:00,161.28,161.33,161.26,161.33,9182.0,156.7299,156.7785,156.7104,156.7785,9182.0
2024-03-27 13:20:00,161.33,161.38,161.33,161.38,9305.0,156.7785,156.827,156.7785,156.827,9305.0
2024-03-27 13:25:00,161.37,161.41,161.34,161.36,24491.0,156.8173,156.8562,156.7882,156.8076,24491.0
2024-03-27 13:30:00,161.36,161.36,161.31,161.32,6755.0,156.8076,156.8076,156.759,156.7687,6755.0
2024-03-27 13:35:00,161.31,161.34,161.29,161.31,22370.0,156.759,156.7882,156.7396,156.759,22370.0
2024-03-27 13:40:00,161.31,161.32,161.27,161.3,26009.0,156.759,156.7687,156.7202,156.7493,26009.0
2024-03-27 13:45:00,161.3,161.32,161.29,161.3,5721.0,156.7493,156.7687,156.7396,156.7493,5721.0
2024-03-27 13:50:00,161.29,161.29,161.24,161.27,10636.0,156.7396,156.7396,156.691,156.7202,10636.0
2024-03-27 13:55:00,161.27,161.28,161.25,161.28,6825.0,156.7202,156.7299,156.7007,156.7299,6825.0
2024-03-27 14:00:00,161.28,161.3,161.26,161.29,10794.0,156.7299,156.7493,156.7104,156.7396,10794.0
2024-03-27 14:05:00,161.3,161.36,161.3,161.36,18018.0,156.7493,156.8076,156.7493,156.8076,18018.0
2024-03-27 14:10:00,161.36,161.37,161.32,161.37,8937.0,156.8076,156.8173,156.7687,156.8173,8937.0
2024-03-27 14:15:00,161.38,161.45,161.35,161.44,18921.0,156.827,156.8951,156.7979,156.8854,18921.0
2024-03-27 14:20:00,161.44,161.48,161.43,161.45,6852.0,156.8854,156.9242,156.8756,156.8951,6852.0
2024-03-27 14:25:00,161.46,161.52,161.45,161.51,15334.0,156.9048,156.9631,156.8951,156.9534,15334.0
2024-03-27 14:30:00,161.52,161.56,161.49,161.49,16624.0,156.9631,157.002,156.9339,156.9339,16624.0
2024-03-27 14:35:00,161.49,161.5,161.46,161.5,19416.0,156.9339,156.9437,156.9048,156.9437,19416.0
2024-03-27 14:40:00,161.49,161.51,161.48,161.51,7056.0,156.9339,156.9534,156.9242,156.9534,7056.0
2024-03-27 14:45:00,161.5,161.51,161.47,161.48,8075.0,156.9437,156.9534,156.9145,156.9242,8075.0
2024-03-27 14:50:00,161.48,161.5,161.44,161.45,35611.0,156.9242,156.9437,156.8854,156.8951,35611.0
2024-03-27 14:55:00,161.45,161.49,161.43,161.47,12657.0,156.8951,156.9339,156.8756,156.9145,12657.0
2024-03-27 15:00:00,161.47,161.53,161.47,161.51,19436.0,156.9145,156.9728,156.9145,156.9534,19436.0
2024-03-27 15:05:00,161.5,161.55,161.48,161.49,20392.0,156.9437,156.9923,156.9242,156.9339,20392.0
2024-03-27 15:10:00,161.48,161.48,161.4,161.44,39577.0,156.9242,156.9242,156.8465,156.8854,39577.0
2024-03-27 15:15:00,161.44,161.44,161.38,161.42,12955.0,156.8854,156.8854,156.827,156.8659,12955.0
2024-03-27 15:20:00,161.42,161.58,161.41,161.57,20346.0,156.8659,157.0214,156.8562,157.0117,20346.0
2024-03-27 15:25:00,161.58,161.69,161.53,161.64,22948.0,157.0214,157.1283,156.9728,157.0797,22948.0
2024-03-27 15:30:00,161.65,161.76,161.64,161.71,20450.0,157.0894,157.1963,157.0797,157.1477,20450.0
2024-03-27 15:35:00,161.72,161.94,161.71,161.93,31051.0,157.1575,157.3713,157.1477,157.3615,31051.0
2024-03-27 15:40:00,161.92,162.05,161.92,162.04,21085.0,157.3518,157.4781,157.3518,157.4684,21085.0
2024-03-27 15:45:00,162.03,162.05,161.91,161.97,53205.0,157.4587,157.4781,157.3421,157.4004,53205.0
2024-03-27 15:50:00,161.97,162.21,161.95,162.16,56854.0,157.4004,157.6336,157.381,157.585,56854.0
2024-03-27 15:55:00,162.16,162.37,162.14,162.36,90040.0,157.585,157.7891,157.5656,157.7794,90040.0
2024-03-28 09:30:00,162.57,162.93,162.57,162.91,72825.0,157.9835,158.3333,157.9835,158.3139,72825.0
2024-03-28 09:35:00,162.88,162.89,162.74,162.8,15806.0,158.2847,158.2944,158.1487,158.207,15806.0
2024-03-28 09:40:00,162.8,162.81,162.7,162.74,26250.0,158.207,158.2167,158.1098,158.1487,26250.0
2024-03-28 09:45:00,162.74,162.75,162.56,162.56,47303.0,158.1487,158.1584,157.9738,157.9738,47303.0
2024-03-28 09:50:00,162.56,162.57,162.43,162.43,22301.0,157.9738,157.9835,157.8474,157.8474,22301.0
2024-03-28 09:55:00,162.44,162.53,162.43,162.5,13030.0,157.8571,157.9446,157.8474,157.9155,13030.0
2024-03-28 10:00:00,162.51,162.66,162.51,162.58,27397.0,157.9252,158.0709,157.9252,157.9932,27397.0
2024-03-28 10:05:00,162.58,162.61,162.55,162.57,17528.0,157.9932,158.0223,157.964,157.9835,17528.0
2024-03-28 10:10:00,162.57,162.62,162.53,162.59,17851.0,157.9835,158.0321,157.9446,158.0029,17851.0
2024-03-28 10:15:00,162.59,162.63,162.51,162.52,14113.0,158.0029,158.0418,157.9252,157.9349,14113.0
2024-03-28 10:20:00,162.51,162.6,162.48,162.54,17000.0,157.9252,158.0126,157.896,157.9543,17000.0
2024-03-28 10:25:00,162.55,162.61,162.52,162.55,11869.0,157.964,158.0223,157.9349,157.964,11869.0
2024-03-28 10:30:00,162.56,162.61,162.54,162.6,24544.0,157.9738,158.0223,157.9543,158.0126,24544.0
2024-03-28 10:35:00,162.59,162.63,162.55,162.63,20389.0,158.0029,158.0418,157.964,158.0418,20389.0
2024-03-28 10:40:00,162.61,162.67,162.59,162.6,26944.0,158.0223,158.0807,158.0029,158.0126,26944.0
2024-03-28 10:45:00,162.61,162.66,162.59,162.62,18235.0,158.0223,158.0709,158.0029,158.0321,18235.0
2024-03-28 10:50:00,162.62,162.75,162.61,162.73,50193.0,158.0321,158.1584,158.0223,158.139,50193.0
2024-03-28 10:55:00,162.73,162.75,162.71,162.72,15739.0,158.139,158.1584,158.1195,158.1292,15739.0
2024-03-28 11:00:00,162.72,162.75,162.65,162.69,12351.0,158.1292,158.1584,158.0612,158.1001,12351.0
2024-03-28 11:05:00,162.69,162.72,162.64,162.67,27124.0,158.1001,158.1292,158.0515,158.0807,27124.0
2024-03-28 11:10:00,162.67,162.74,162.64,162.74,14204.0,158.0807,158.1487,158.0515,158.1487,14204.0
2024-03-28 11:15:00,162.73,162.8,162.7,162.77,85787.0,158.139,158.207,158.1098,158.1778,85787.0
2024-03-28 11:20:00,162.76,162.79,162.74,162.75,8147.0,158.1681,158.1973,158.1487,158.1584,8147.0
2024-03-28 11:25:00,162.76,162.81,162.76,162.79,10408.0,158.1681,158.2167,158.1681,158.1973,10408.0
2024-03-28 11:30:00,162.78,162.83,162.75,162.79,7646.0,158.1876,158.2361,158.1584,158.1973,7646.0
2024-03-28 11:35:00,162.78,162.81,162.77,162.8,8588.0,158.1876,158.2167,158.1778,158.207,8588.0
2024-03-28 11:40:00,162.8,162.82,162.78,162.81,29061.0,158.207,158.2264,158.1876,158.2167,29061.0
2024-03-28 11:45:00,162.8,162.82,162.76,162.82,96329.0,158.207,158.2264,158.1681,158.2264,96329.0
2024-03-28 11:50:00,162.81,162.87,162.81,162.82,25544.0,158.2167,158.275,158.2167,158.2264,25544.0
2024-03-28 11:55:00,162.83,162.85,162.81,162.81,11596.0,158.2361,158.2556,158.2167,158.2167,11596.0
2024-03-28 12:00:00,162.81,162.85,162.8,162.84,8314.0,158.2167,158.2556,158.207,158.2459,8314.0
2024-03-28 12:05:00,162.84,162.89,162.84,162.88,18733.0,158.2459,158.2944,158.2459,158.2847,18733.0
2024-03-28 12:10:00,162.88,162.9,162.83,162.86,11583.0,158.2847,158.3042,158.2361,158.2653,11583.0
2024-03-28 12:15:00,162.86,162.88,162.84,162.84,27956.0,158.2653,158.2847,158.2459,158.2459,27956.0
2024-03-28 12:20:00,162.84,162.89,162.83,162.86,73277.0,158.2459,158.2944,158.2361,158.2653,73277.0
2024-03-28 12:25:00,162.85,162.9,162.85,162.85,3498.0,158.2556,158.3042,158.2556,158.2556,3498.0
2024-03-28 12:30:00,162.88,162.88,162.78,162.79,17994.0,158.2847,158.2847,158.1876,158.1973,17994.0
2024-03-28 12:35:00,162.78,162.8,162.75,162.8,19542.0,158.1876,158.207,158.1584,158.207,19542.0
2024-03-28 12:40:00,162.77,162.82,162.75,162.81,48896.0,158.1778,158.2264,158.1584,158.2167,48896.0
2024-03-28 12:45:00,162.81,162.81,162.75,162.78,43979.0,158.2167,158.2167,158.1584,158.1876,43979.0
2024-03-28 12:50:00,162.78,162.83,162.78,162.82,17560.0,158.1876,158.2361,158.1876,158.2264,17560.0
2024-03-28 12:55:00,162.82,162.85,162.77,162.83,39172.0,158.2264,158.2556,158.1778,158.2361,39172.0
2024-03-28 13:00:00,162.82,162.83,162.79,162.82,10395.0,158.2264,158.2361,158.1973,158.2264,10395.0
2024-03-28 13:05:00,162.83,162.88,162.82,162.84,55410.0,158.2361,158.2847,158.2264,158.2459,55410.0
2024-03-28 13:10:00,162.84,162.86,162.79,162.81,23143.0,158.2459,158.2653,158.1973,158.2167,23143.0
2024-03-28 13:15:00,162.81,162.83,162.76,162.78,10949.0,158.2167,158.2361,158.1681,158.1876,10949.0
2024-03-28 13:20:00,162.8,162.81,162.74,162.77,14716.0,158.207,158.2167,158.1487,158.1778,14716.0
2024-03-28 13:25:00,162.77,162.8,162.76,162.77,43870.0,158.1778,158.207,158.1681,158.1778,43870.0
2024-03-28 13:30:00,162.78,162.78,162.74,162.75,8437.0,158.1876,158.1876,158.1487,158.1584,8437.0
2024-03-28 13:35:00,162.74,162.81,162.7,162.8,11881.0,158.1487,158.2167,158.1098,158.207,11881.0
2024-03-28 13:40:00,162.78,162.84,162.78,162.82,10925.0,158.1876,158.2459,158.1876,158.2264,10925.0
2024-03-28 13:45:00,162.81,162.86,162.81,162.86,9983.0,158.2167,158.2653,158.2167,158.2653,9983.0
2024-03-28 13:50:00,162.86,162.88,162.83,162.83,10198.0,158.2653,158.2847,158.2361,158.2361,10198.0
2024-03-28 13:55:00,162.83,162.91,162.83,162.9,14262.0,158.2361,158.3139,158.2361,158.3042,14262.0
2024-03-28 14:00:00,162.91,162.93,162.88,162.92,19491.0,158.3139,158.3333,158.2847,158.3236,19491.0
2024-03-28 14:05:00,162.93,162.98,162.9,162.97,12542.0,158.3333,158.3819,158.3042,158.3722,12542.0
2024-03-28 14:10:00,162.97,163.0,162.95,162.95,22793.0,158.3722,158.4013,158.3528,158.3528,22793.0
2024-03-28 14:15:00,162.96,162.96,162.9,162.92,16849.0,158.3625,158.3625,158.3042,158.3236,16849.0
2024-03-28 14:20:00,162.92,162.93,162.9,162.92,8453.0,158.3236,158.3333,158.3042,158.3236,8453.0
2024-03-28 14:25:00,162.91,162.96,162.9,162.94,18211.0,158.3139,158.3625,158.3042,158.343,18211.0
2024-03-28 14:30:00,162.94,162.94,162.87,162.87,39762.0,158.343,158.343,158.275,158.275,39762.0
2024-03-28 14:35:00,162.88,162.9,162.87,162.9,14302.0,158.2847,158.3042,158.275,158.3042,14302.0
2024-03-28 14:40:00,162.9,162.9,162.8,162.83,17829.0,158.3042,158.3042,158.207,158.2361,17829.0
2024-03-28 14:45:00,162.83,162.88,162.83,162.86,38680.0,158.2361,158.2847,158.2361,158.2653,38680.0
2024-03-28 14:50:00,162.86,162.92,162.83,162.92,15202.0,158.2653,158.3236,158.2361,158.3236,15202.0
2024-03-28 14:55:00,162.93,163.11,162.92,163.08,15606.0,158.3333,158.5082,158.3236,158.4791,15606.0
2024-03-28 15:00:00,163.08,163.1,162.97,162.97,26807.0,158.4791,158.4985,158.3722,158.3722,26807.0
2024-03-28 15:05:00,162.97,163.07,162.95,163.07,26709.0,158.3722,158.4694,158.3528,158.4694,26709.0
2024-03-28 15:10:00,163.07,163.12,163.03,163.09,33392.0,158.4694,158.518,158.4305,158.4888,33392.0
2024-03-28 15:15:00,163.09,163.13,163.08,163.1,27647.0,158.4888,158.5277,158.4791,158.4985,27647.0
2024-03-28 15:20:00,163.1,163.13,163.07,163.12,16471.0,158.4985,158.5277,158.4694,158.518,16471.0
2024-03-28 15:25:00,163.13,163.26,163.12,163.25,20066.0,158.5277,158.654,158.518,158.6443,20066.0
2024-03-28 15:30:00,163.26,163.3,163.14,163.16,57094.0,158.654,158.6929,158.5374,158.5568,57094.0
2024-03-28 15:35:00,163.16,163.16,163.06,163.09,35800.0,158.5568,158.5568,158.4597,158.4888,35800.0
2024-03-28 15:40:00,163.09,163.15,163.04,163.11,46883.0,158.4888,158.5471,158.4402,158.5082,46883.0
2024-03-28 15:45:00,163.11,163.14,163.04,163.07,39628.0,158.5082,158.5374,158.4402,158.4694,39628.0
2024-03-28 15:50:00,163.07,163.1,162.96,163.1,41072.0,158.4694,158.4985,158.3625,158.4985,41072.0
2024-03-28 15:55:00,163.1,163.16,162.81,162.87,330023.0,158.4985,158.5568,158.2167,158.275,330023.0
2024-04-01 09:30:00,163.06,163.19,162.69,162.72,118006.0,158.4597,158.586,158.1001,158.1292,118006.0
2024-04-01 09:35:00,162.7,162.7,162.28,162.48,28369.0,158.1098,158.1098,157.7017,157.896,28369.0
2024-04-01 09:40:00,162.48,162.61,162.41,162.59,27959.0,157.896,158.0223,157.828,158.0029,27959.0
2024-04-01 09:45:00,162.57,162.61,162.47,162.51,24576.0,157.9835,158.0223,157.8863,157.9252,24576.0
2024-04-01 09:50:00,162.52,162.66,162.49,162.6,37301.0,157.9349,158.0709,157.9057,158.0126,37301.0
2024-04-01 09:55:00,162.59,162.73,162.58,162.72,8545.0,158.0029,158.139,157.9932,158.1292,8545.0
2024-04-01 10:00:00,162.7,162.7,162.48,162.5,38508.0,158.1098,158.1098,157.896,157.9155,38508.0
2024-04-01 10:05:00,162.49,162.54,162.44,162.48,14035.0,157.9057,157.9543,157.8571,157.896,14035.0
2024-04-01 10:10:00,162.49,162.59,162.48,162.58,37543.0,157.9057,158.0029,157.896,157.9932,37543.0
2024-04-01 10:15:00,162.56,162.57,162.42,162.47,16934.0,157.9738,157.9835,157.8377,157.8863,16934.0
2024-04-01 10:20:00,162.43,162.51,162.4,162.44,30062.0,157.8474,157.9252,157.8183,157.8571,30062.0
2024-04-01 10:25:00,162.44,162.44,162.36,162.36,32498.0,157.8571,157.8571,157.7794,157.7794,32498.0
2024-04-01 10:30:00,162.37,162.37,162.24,162.25,17411.0,157.7891,157.7891,157.6628,157.6725,17411.0
2024-04-01 10:35:00,162.25,162.29,162.19,162.25,29166.0,157.6725,157.7114,157.6142,157.6725,29166.0
2024-04-01 10:40:00,162.25,162.36,162.23,162.33,17714.0,157.6725,157.7794,157.6531,157.7502,17714.0
2024-04-01 10:45:00,162.32,162.32,162.23,162.31,13613.0,157.7405,157.7405,157.6531,157.7308,13613.0
2024-04-01 10:50:00,162.31,162.36,162.3,162.33,11138.0,157.7308,157.7794,157.7211,157.7502,11138.0
2024-04-01 10:55:00,162.32,162.38,162.3,162.33,21976.0,157.7405,157.7988,157.7211,157.7502,21976.0
2024-04-01 11:00:00,162.34,162.37,162.31,162.32,13728.0,157.76,157.7891,157.7308,157.7405,13728.0
2024-04-01 11:05:00,162.33,162.33,162.26,162.26,25556.0,157.7502,157.7502,157.6822,157.6822,25556.0
2024-04-01 11:10:00,162.29,162.32,162.23,162.29,27473.0,157.7114,157.7405,157.6531,157.7114,27473.0
2024-04-01 11:15:00,162.28,162.31,162.23,162.25,11986.0,157.7017,157.7308,157.6531,157.6725,11986.0
2024-04-01 11:20:00,162.26,162.34,162.2,162.26,15390.0,157.6822,157.76,157.6239,157.6822,15390.0
2024-04-01 11:25:00,162.28,162.33,162.28,162.32,21416.0,157.7017,157.7502,157.7017,157.7405,21416.0
2024-04-01 11:30:00,162.3,162.33,162.23,162.25,22709.0,157.7211,157.7502,157.6531,157.6725,22709.0
2024-04-01 11:35:00,162.23,162.27,162.23,162.24,4514.0,157.6531,157.6919,157.6531,157.6628,4514.0
2024-04-01 11:40:00,162.24,162.25,162.19,162.25,12367.0,157.6628,157.6725,157.6142,157.6725,12367.0
2024-04-01 11:45:00,162.25,162.25,162.18,162.24,12355.0,157.6725,157.6725,157.6045,157.6628,12355.0
2024-04-01 11:50:00,162.25,162.25,162.11,162.12,21018.0,157.6725,157.6725,157.5365,157.5462,21018.0
2024-04-01 11:55:00,162.15,162.19,162.11,162.11,9789.0,157.5753,157.6142,157.5365,157.5365,9789.0
2024-04-01 12:00:00,162.09,162.17,162.06,162.16,7037.0,157.517,157.5948,157.4879,157.585,7037.0
2024-04-01 12:05:00,162.16,162.18,162.13,162.14,6219.0,157.585,157.6045,157.5559,157.5656,6219.0
2024-04-01 12:10:00,162.16,162.18,162.11,162.18,43186.0,157.585,157.6045,157.5365,157.6045,43186.0
2024-04-01 12:15:00,162.17,162.19,162.15,162.16,7402.0,157.5948,157.6142,157.5753,157.585,7402.0
2024-04-01 12:20:00,162.16,162.23,162.14,162.23,5735.0,157.585,157.6531,157.5656,157.6531,5735.0
2024-04-01 12:25:00,162.24,162.28,162.21,162.27,13079.0,157.6628,157.7017,157.6336,157.6919,13079.0
2024-04-01 12:30:00,162.28,162.29,162.25,162.27,16899.0,157.7017,157.7114,157.6725,157.6919,16899.0
2024-04-01 12:35:00,162.28,162.29,162.25,162.28,10408.0,157.7017,157.7114,157.6725,157.7017,10408.0
2024-04-01 12:40:00,162.29,162.3,162.27,162.28,22370.0,157.7114,157.7211,157.6919,157.7017,22370.0
2024-04-01 12:45:00,162.28,162.29,162.26,162.29,3260.0,157.7017,157.7114,157.6822,157.7114,3260.0
2024-04-01 12:50:00,162.29,162.29,162.25,162.26,7106.0,157.7114,157.7114,157.6725,157.6822,7106.0
2024-04-01 12:55:00,162.25,162.26,162.22,162.25,14388.0,157.6725,157.6822,157.6434,157.6725,14388.0
2024-04-01 13:00:00,162.25,162.25,162.16,162.16,11864.0,157.6725,157.6725,157.585,157.585,11864.0
2024-04-01 13:05:00,162.17,162.21,162.15,162.2,10502.0,157.5948,157.6336,157.5753,157.6239,10502.0
2024-04-01 13:10:00,162.21,162.22,162.17,162.2,136411.0,157.6336,157.6434,157.5948,157.6239,136411.0
2024-04-01 13:15:00,162.2,162.2,162.09,162.09,10353.0,157.6239,157.6239,157.517,157.517,10353.0
2024-04-01 13:20:00,162.09,162.1,162.02,162.03,13550.0,157.517,157.5267,157.449,157.4587,13550.0
2024-04-01 13:25:00,162.03,162.16,162.02,162.14,55298.0,157.4587,157.585,157.449,157.5656,55298.0
2024-04-01 13:30:00,162.14,162.15,162.09,162.11,22501.0,157.5656,157.5753,157.517,157.5365,22501.0
2024-04-01 13:35:00,162.11,162.18,162.1,162.15,18965.0,157.5365,157.6045,157.5267,157.5753,18965.0
2024-04-01 13:40:00,162.16,162.24,162.16,162.23,41137.0,157.585,157.6628,157.585,157.6531,41137.0
2024-04-01 13:45:00,162.23,162.23,162.19,162.2,43634.0,157.6531,157.6531,157.6142,157.6239,43634.0
2024-04-01 13:50:00,162.19,162.2,162.13,162.17,12433.0,157.6142,157.6239,157.5559,157.5948,12433.0
2024-04-01 13:55:00,162.19,162.2,162.15,162.19,29123.0,157.6142,157.6239,157.5753,157.6142,29123.0
2024-04-01 14:00:00,162.19,162.19,162.15,162.18,7183.0,157.6142,157.6142,157.5753,157.6045,7183.0
2024-04-01 14:05:00,162.17,162.2,162.15,162.18,10103.0,157.5948,157.6239,157.5753,157.6045,10103.0
2024-04-01 14:10:00,162.17,162.18,162.12,162.17,41509.0,157.5948,157.6045,157.5462,157.5948,41509.0
2024-04-01 14:15:00,162.16,162.23,162.14,162.21,18263.0,157.585,157.6531,157.5656,157.6336,18263.0
2024-04-01 14:20:00,162.22,162.26,162.2,162.22,20600.0,157.6434,157.6822,157.6239,157.6434,20600.0
2024-04-01 14:25:00,162.22,162.24,162.19,162.21,23511.0,157.6434,157.6628,157.6142,157.6336,23511.0
2024-04-01 14:30:00,162.2,162.25,162.2,162.25,30143.0,157.6239,157.6725,157.6239,157.6725,30143.0
2024-04-01 14:35:00,162.24,162.25,162.22,162.25,23810.0,157.6628,157.6725,157.6434,157.6725,23810.0
2024-04-01 14:40:00,162.25,162.3,162.25,162.28,39490.0,157.6725,157.7211,157.6725,157.7017,39490.0
2024-04-01 14:45:00,162.27,162.27,162.21,162.23,39742.0,157.6919,157.6919,157.6336,157.6531,39742.0
2024-04-01 14:50:00,162.24,162.27,162.23,162.24,6294.0,157.6628,157.6919,157.6531,157.6628,6294.0
2024-04-01 14:55:00,162.25,162.26,162.17,162.2,149853.0,157.6725,157.6822,157.5948,157.6239,149853.0
2024-04-01 15:00:00,162.2,162.24,162.16,162.24,18071.0,157.6239,157.6628,157.585,157.6628,18071.0
2024-04-01 15:05:00,162.25,162.29,162.25,162.27,19437.0,157.6725,157.7114,157.6725,157.6919,19437.0
2024-04-01 15:10:00,162.28,162.3,162.22,162.22,25846.0,157.7017,157.7211,157.6434,157.6434,25846.0
2024-04-01 15:15:00,162.23,162.27,162.18,162.19,21953.0,157.6531,157.6919,157.6045,157.6142,21953.0
2024-04-01 15:20:00,162.2,162.24,162.16,162.21,22026.0,157.6239,157.6628,157.585,157.6336,22026.0
2024-04-01 15:25:00,162.21,162.24,162.15,162.21,14420.0,157.6336,157.6628,157.5753,157.6336,14420.0
2024-04-01 15:30:00,162.21,162.3,162.18,162.28,17740.0,157.6336,157.7211,157.6045,157.7017,17740.0
2024-04-01 15:35:00,162.28,162.28,162.16,162.2,30148.0,157.7017,157.7017,157.585,157.6239,30148.0
2024-04-01 15:40:00,162.2,162.33,162.19,162.3,35469.0,157.6239,157.7502,157.6142,157.7211,35469.0
2024-04-01 15:45:00,162.3,162.32,162.19,162.21,39490.0,157.7211,157.7405,157.6142,157.6336,39490.0
2024-04-01 15:50:00,162.2,162.35,162.15,162.34,69792.0,157.6239,157.7697,157.5753,157.76,69792.0
2024-04-01 15:55:00,162.35,162.39,162.17,162.17,56767.0,157.7697,157.8086,157.5948,157.5948,56767.0
2024-04-02 09:30:00,161.27,161.52,161.27,161.33,65140.0,156.7202,156.9631,156.7202,156.7785,65140.0
2024-04-02 09:35:00,161.32,161.32,161.07,161.32,37964.0,156.7687,156.7687,156.5258,156.7687,37964.0
2024-04-02 09:40:00,161.34,161.43,161.27,161.39,29715.0,156.7882,156.8756,156.7202,156.8368,29715.0
2024-04-02 09:45:00,161.41,161.42,161.19,161.23,21498.0,156.8562,156.8659,156.6424,156.6813,21498.0
2024-04-02 09:50:00,161.23,161.23,160.99,161.22,335586.0,156.6813,156.6813,156.4481,156.6716,335586.0
2024-04-02 09:55:00,161.23,161.27,161.11,161.27,18160.0,156.6813,156.7202,156.5647,156.7202,18160.0
2024-04-02 10:00:00,161.27,161.38,161.17,161.34,27906.0,156.7202,156.827,156.623,156.7882,27906.0
2024-04-02 10:05:00,161.35,161.36,161.13,161.16,17395.0,156.7979,156.8076,156.5841,156.6133,17395.0
2024-04-02 10:10:00,161.16,161.18,160.96,160.98,20391.0,156.6133,156.6327,156.4189,156.4383,20391.0
2024-04-02 10:15:00,160.98,161.07,160.97,161.07,56561.0,156.4383,156.5258,156.4286,156.5258,56561.0
2024-04-02 10:20:00,161.07,161.18,161.04,161.11,34700.0,156.5258,156.6327,156.4966,156.5647,34700.0
2024-04-02 10:25:00,161.09,161.17,161.07,161.1,15363.0,156.5452,156.623,156.5258,156.5549,15363.0
2024-04-02 10:30:00,161.09,161.15,161.03,161.05,16456.0,156.5452,156.6035,156.4869,156.5064,16456.0
2024-04-02 10:35:00,161.05,161.15,161.02,161.12,12171.0,156.5064,156.6035,156.4772,156.5744,12171.0
2024-04-02 10:40:00,161.14,161.21,161.12,161.14,9925.0,156.5938,156.6618,156.5744,156.5938,9925.0
2024-04-02 10:45:00,161.15,161.2,161.06,161.09,12258.0,156.6035,156.6521,156.5161,156.5452,12258.0
2024-04-02 10:50:00,161.09,161.17,161.08,161.09,10279.0,156.5452,156.623,156.5355,156.5452,10279.0
2024-04-02 10:55:00,161.1,161.11,161.04,161.06,16419.0,156.5549,156.5647,156.4966,156.5161,16419.0
2024-04-02 11:00:00,161.06,161.11,161.02,161.04,15736.0,156.5161,156.5647,156.4772,156.4966,15736.0
2024-04-02 11:05:00,161.04,161.1,161.01,161.06,10978.0,156.4966,156.5549,156.4675,156.5161,10978.0
2024-04-02 11:10:00,161.06,161.14,161.06,161.14,12907.0,156.5161,156.5938,156.5161,156.5938,12907.0
2024-04-02 11:15:00,161.13,161.13,161.06,161.09,23347.0,156.5841,156.5841,156.5161,156.5452,23347.0
2024-04-02 11:20:00,161.09,161.11,160.98,160.98,26814.0,156.5452,156.5647,156.4383,156.4383,26814.0
2024-04-02 11:25:00,160.97,160.99,160.94,160.97,20951.0,156.4286,156.4481,156.3995,156.4286,20951.0
2024-04-02 11:30:00,160.96,161.0,160.95,160.99,9134.0,156.4189,156.4578,156.4092,156.4481,9134.0
2024-04-02 11:35:00,160.96,161.01,160.81,160.81,14609.0,156.4189,156.4675,156.2731,156.2731,14609.0
2024-04-02 11:40:00,160.82,160.89,160.8,160.83,46354.0,156.2828,156.3509,156.2634,156.2926,46354.0
2024-04-02 11:45:00,160.84,160.85,160.74,160.75,32753.0,156.3023,156.312,156.2051,156.2148,32753.0
2024-04-02 11:50:00,160.75,160.77,160.72,160.75,19964.0,156.2148,156.2343,156.1857,156.2148,19964.0
2024-04-02 11:55:00,160.73,160.86,160.73,160.8,33803.0,156.1954,156.3217,156.1954,156.2634,33803.0
2024-04-02 12:00:00,160.79,160.81,160.71,160.77,46132.0,156.2537,156.2731,156.176,156.2343,46132.0
2024-04-02 12:05:00,160.77,160.78,160.71,160.75,51709.0,156.2343,156.244,156.176,156.2148,51709.0
2024-04-02 12:10:00,160.76,160.77,160.66,160.67,7278.0,156.2245,156.2343,156.1274,156.1371,7278.0
2024-04-02 12:15:00,160.69,160.73,160.68,160.72,26854.0,156.1565,156.1954,156.1468,156.1857,26854.0
2024-04-02 12:20:00,160.73,160.84,160.7,160.82,25515.0,156.1954,156.3023,156.1662,156.2828,25515.0
2024-04-02 12:25:00,160.82,160.87,160.81,160.84,7418.0,156.2828,156.3314,156.2731,156.3023,7418.0
2024-04-02 12:30:00,160.83,160.84,160.78,160.8,5217.0,156.2926,156.3023,156.244,156.2634,5217.0
2024-04-02 12:35:00,160.79,160.86,160.79,160.84,8025.0,156.2537,156.3217,156.2537,156.3023,8025.0
2024-04-02 12:40:00,160.84,160.85,160.78,160.78,15798.0,156.3023,156.312,156.244,156.244,15798.0
2024-04-02 12:45:00,160.79,160.92,160.78,160.88,12882.0,156.2537,156.38,156.244,156.3412,12882.0
2024-04-02 12:50:00,160.87,160.88,160.81,160.82,8353.0,156.3314,156.3412,156.2731,156.2828,8353.0
2024-04-02 12:55:00,160.84,160.89,160.84,160.88,20721.0,156.3023,156.3509,156.3023,156.3412,20721.0
2024-04-02 13:00:00,160.89,160.89,160.82,160.84,10693.0,156.3509,156.3509,156.2828,156.3023,10693.0
2024-04-02 13:05:00,160.86,160.86,160.79,160.79,13287.0,156.3217,156.3217,156.2537,156.2537,13287.0
2024-04-02 13:10:00,160.81,160.81,160.72,160.74,17465.0,156.2731,156.2731,156.1857,156.2051,17465.0
2024-04-02 13:15:00,160.73,160.76,160.7,160.7,22779.0,156.1954,156.2245,156.1662,156.1662,22779.0
2024-04-02 13:20:00,160.71,160.74,160.66,160.72,40107.0,156.176,156.2051,156.1274,156.1857,40107.0
2024-04-02 13:25:00,160.74,160.76,160.72,160.74,11649.0,156.2051,156.2245,156.1857,156.2051,11649.0
2024-04-02 13:30:00,160.73,160.73,160.67,160.7,10048.0,156.1954,156.1954,156.1371,156.1662,10048.0
2024-04-02 13:35:00,160.71,160.74,160.66,160.68,11860.0,156.176,156.2051,156.1274,156.1468,11860.0
2024-04-02 13:40:00,160.68,160.72,160.65,160.71,16491.0,156.1468,156.1857,156.1176,156.176,16491.0
2024-04-02 13:45:00,160.73,160.78,160.72,160.78,14476.0,156.1954,156.244,156.1857,156.244,14476.0
2024-04-02 13:50:00,160.78,160.79,160.74,160.78,8426.0,156.244,156.2537,156.2051,156.244,8426.0
2024-04-02 13:55:00,160.77,160.86,160.77,160.81,11070.0,156.2343,156.3217,156.2343,156.2731,11070.0
2024-04-02 14:00:00,160.81,160.82,160.77,160.8,11628.0,156.2731,156.2828,156.2343,156.2634,11628.0
2024-04-02 14:05:00,160.8,160.85,160.77,160.84,22752.0,156.2634,156.312,156.2343,156.3023,22752.0
2024-04-02 14:10:00,160.84,160.88,160.83,160.87,17029.0,156.3023,156.3412,156.2926,156.3314,17029.0
2024-04-02 14:15:00,160.86,160.89,160.84,160.88,14763.0,156.3217,156.3509,156.3023,156.3412,14763.0
2024-04-02 14:20:00,160.89,160.89,160.81,160.84,8590.0,156.3509,156.3509,156.2731,156.3023,8590.0
2024-04-02 14:25:00,160.86,160.95,160.85,160.9,21874.0,156.3217,156.4092,156.312,156.3606,21874.0
2024-04-02 14:30:00,160.91,160.96,160.9,160.94,23141.0,156.3703,156.4189,156.3606,156.3995,23141.0
2024-04-02 14:35:00,160.94,160.96,160.89,160.95,35429.0,156.3995,156.4189,156.3509,156.4092,35429.0
2024-04-02 14:40:00,160.95,161.02,160.95,160.98,70639.0,156.4092,156.4772,156.4092,156.4383,70639.0
2024-04-02 14:45:00,160.98,160.98,160.89,160.93,17847.0,156.4383,156.4383,156.3509,156.3897,17847.0
2024-04-02 14:50:00,160.93,160.98,160.92,160.92,15866.0,156.3897,156.4383,156.38,156.38,15866.0
2024-04-02 14:55:00,160.93,160.95,160.88,160.9,13206.0,156.3897,156.4092,156.3412,156.3606,13206.0
2024-04-02 15:00:00,160.9,161.0,160.88,161.0,28220.0,156.3606,156.4578,156.3412,156.4578,28220.0
2024-04-02 15:05:00,161.0,161.12,161.0,161.04,14946.0,156.4578,156.5744,156.4578,156.4966,14946.0
2024-04-02 15:10:00,161.06,161.06,160.95,160.95,13340.0,156.5161,156.5161,156.4092,156.4092,13340.0
2024-04-02 15:15:00,160.94,161.01,160.93,160.97,28012.0,156.3995,156.4675,156.3897,156.4286,28012.0
2024-04-02 15:20:00,160.97,161.05,160.97,161.05,24505.0,156.4286,156.5064,156.4286,156.5064,24505.0
2024-04-02 15:25:00,161.06,161.12,161.06,161.08,24250.0,156.5161,156.5744,156.5161,156.5355,24250.0
2024-04-02 15:30:00,161.1,161.15,161.03,161.11,18370.0,156.5549,156.6035,156.4869,156.5647,18370.0
2024-04-02 15:35:00,161.11,161.2,161.11,161.14,16292.0,156.5647,156.6521,156.5647,156.5938,16292.0
2024-04-02 15:40:00,161.14,161.15,161.07,161.12,23520.0,156.5938,156.6035,156.5258,156.5744,23520.0
2024-04-02 15:45:00,161.12,161.16,161.06,161.15,25553.0,156.5744,156.6133,156.5161,156.6035,25553.0
2024-04-02 15:50:00,161.14,161.18,161.07,161.18,27989.0,156.5938,156.6327,156.5258,156.6327,27989.0
2024-04-02 15:55:00,161.18,161.2,161.09,161.2,47289.0,156.6327,156.6521,156.5452,156.6521,47289.0
2024-04-03 09:30:00,160.99,161.24,160.97,161.06,47706.0,156.4481,156.691,156.4286,156.5161,47706.0
2024-04-03 09:35:00,161.06,161.22,160.98,161.22,20899.0,156.5161,156.6716,156.4383,156.6716,20899.0
2024-04-03 09:40:00,161.22,161.33,161.11,161.32,772935.0,156.6716,156.7785,156.5647,156.7687,772935.0
2024-04-03 09:45:00,161.31,161.34,161.17,161.2,19058.0,156.759,156.7882,156.623,156.6521,19058.0
2024-04-03 09:50:00,161.21,161.23,161.15,161.17,15379.0,156.6618,156.6813,156.6035,156.623,15379.0
2024-04-03 09:55:00,161.16,161.17,161.11,161.13,5574.0,156.6133,156.623,156.5647,156.5841,5574.0
2024-04-03 10:00:00,161.14,161.61,161.14,161.45,30149.0,156.5938,157.0506,156.5938,156.8951,30149.0
2024-04-03 10:05:00,161.5,161.53,161.35,161.36,14921.0,156.9437,156.9728,156.7979,156.8076,14921.0
2024-04-03 10:10:00,161.35,161.53,161.33,161.53,17278.0,156.7979,156.9728,156.7785,156.9728,17278.0
2024-04-03 10:15:00,161.53,161.53,161.39,161.45,20506.0,156.9728,156.9728,156.8368,156.8951,20506.0
2024-04-03 10:20:00,161.47,161.49,161.42,161.43,18293.0,156.9145,156.9339,156.8659,156.8756,18293.0
2024-04-03 10:25:00,161.44,161.45,161.39,161.4,5280.0,156.8854,156.8951,156.8368,156.8465,5280.0
2024-04-03 10:30:00,161.39,161.47,161.36,161.37,6750.0,156.8368,156.9145,156.8076,156.8173,6750.0
2024-04-03 10:35:00,161.39,161.44,161.34,161.39,29094.0,156.8368,156.8854,156.7882,156.8368,29094.0
2024-04-03 10:40:00,161.37,161.38,161.31,161.32,24196.0,156.8173,156.827,156.759,156.7687,24196.0
2024-04-03 10:45:00,161.34,161.43,161.33,161.41,21008.0,156.7882,156.8756,156.7785,156.8562,21008.0
2024-04-03 10:50:00,161.43,161.54,161.42,161.51,7212.0,156.8756,156.9825,156.8659,156.9534,7212.0
2024-04-03 10:55:00,161.51,161.54,161.41,161.43,4124.0,156.9534,156.9825,156.8562,156.8756,4124.0
2024-04-03 11:00:00,161.44,161.44,161.38,161.43,5898.0,156.8854,156.8854,156.827,156.8756,5898.0
2024-04-03 11:05:00,161.42,161.51,161.42,161.5,31645.0,156.8659,156.9534,156.8659,156.9437,31645.0
2024-04-03 11:10:00,161.5,161.51,161.4,161.41,9430.0,156.9437,156.9534,156.8465,156.8562,9430.0
2024-04-03 11:15:00,161.42,161.44,161.38,161.43,24700.0,156.8659,156.8854,156.827,156.8756,24700.0
2024-04-03 11:20:00,161.44,161.49,161.44,161.48,11365.0,156.8854,156.9339,156.8854,156.9242,11365.0
2024-04-03 11:25:00,161.49,161.49,161.41,161.42,8692.0,156.9339,156.9339,156.8562,156.8659,8692.0
2024-04-03 11:30:00,161.43,161.46,161.39,161.41,9649.0,156.8756,156.9048,156.8368,156.8562,9649.0
2024-04-03 11:35:00,161.4,161.44,161.38,161.4,28958.0,156.8465,156.8854,156.827,156.8465,28958.0
2024-04-03 11:40:00,161.41,161.45,161.4,161.41,7934.0,156.8562,156.8951,156.8465,156.8562,7934.0
2024-04-03 11:45:00,161.4,161.43,161.38,161.39,12301.0,156.8465,156.8756,156.827,156.8368,12301.0
2024-04-03 11:50:00,161.39,161.4,161.34,161.37,24382.0,156.8368,156.8465,156.7882,156.8173,24382.0
2024-04-03 11:55:00,161.38,161.38,161.33,161.34,9384.0,156.827,156.827,156.7785,156.7882,9384.0
2024-04-03 12:00:00,161.34,161.35,161.29,161.34,12713.0,156.7882,156.7979,156.7396,156.7882,12713.0
2024-04-03 12:05:00,161.33,161.39,161.32,161.38,26957.0,156.7785,156.8368,156.7687,156.827,26957.0
2024-04-03 12:10:00,161.37,161.42,161.28,161.3,9741.0,156.8173,156.8659,156.7299,156.7493,9741.0
2024-04-03 12:15:00,161.32,161.38,161.25,161.37,34084.0,156.7687,156.827,156.7007,156.8173,34084.0
2024-04-03 12:20:00,161.37,161.46,161.35,161.43,12534.0,156.8173,156.9048,156.7979,156.8756,12534.0
2024-04-03 12:25:00,161.44,161.49,161.4,161.49,10500.0,156.8854,156.9339,156.8465,156.9339,10500.0
2024-04-03 12:30:00,161.48,161.52,161.47,161.51,18209.0,156.9242,156.9631,156.9145,156.9534,18209.0
2024-04-03 12:35:00,161.51,161.53,161.19,161.19,35156.0,156.9534,156.9728,156.6424,156.6424,35156.0
2024-04-03 12:40:00,161.2,161.4,161.2,161.39,19447.0,156.6521,156.8465,156.6521,156.8368,19447.0
2024-04-03 12:45:00,161.38,161.41,161.35,161.39,8340.0,156.827,156.8562,156.7979,156.8368,8340.0
2024-04-03 12:50:00,161.37,161.49,161.36,161.44,10205.0,156.8173,156.9339,156.8076,156.8854,10205.0
2024-04-03 12:55:00,161.45,161.48,161.41,161.42,13947.0,156.8951,156.9242,156.8562,156.8659,13947.0
2024-04-03 13:00:00,161.43,161.46,161.4,161.43,5513.0,156.8756,156.9048,156.8465,156.8756,5513.0
2024-04-03 13:05:00,161.42,161.45,161.38,161.45,10112.0,156.8659,156.8951,156.827,156.8951,10112.0
2024-04-03 13:10:00,161.45,161.48,161.45,161.47,9352.0,156.8951,156.9242,156.8951,156.9145,9352.0
2024-04-03 13:15:00,161.46,161.48,161.42,161.47,7737.0,156.9048,156.9242,156.8659,156.9145,7737.0
2024-04-03 13:20:00,161.47,161.5,161.44,161.46,60845.0,156.9145,156.9437,156.8854,156.9048,60845.0
2024-04-03 13:25:00,161.47,161.51,161.46,161.49,6795.0,156.9145,156.9534,156.9048,156.9339,6795.0
2024-04-03 13:30:00,161.49,161.5,161.43,161.49,32963.0,156.9339,156.9437,156.8756,156.9339,32963.0
2024-04-03 13:35:00,161.49,161.5,161.45,161.46,13040.0,156.9339,156.9437,156.8951,156.9048,13040.0
2024-04-03 13:40:00,161.47,161.51,161.47,161.48,4784.0,156.9145,156.9534,156.9145,156.9242,4784.0
2024-04-03 13:45:00,161.47,161.52,161.46,161.5,8726.0,156.9145,156.9631,156.9048,156.9437,8726.0
2024-04-03 13:50:00,161.5,161.52,161.47,161.47,7454.0,156.9437,156.9631,156.9145,156.9145,7454.0
2024-04-03 13:55:00,161.49,161.49,161.42,161.45,16935.0,156.9339,156.9339,156.8659,156.8951,16935.0
2024-04-03 14:00:00,161.45,161.47,161.41,161.45,96992.0,156.8951,156.9145,156.8562,156.8951,96992.0
2024-04-03 14:05:00,161.44,161.48,161.42,161.43,29714.0,156.8854,156.9242,156.8659,156.8756,29714.0
2024-04-03 14:10:00,161.42,161.45,161.41,161.41,31588.0,156.8659,156.8951,156.8562,156.8562,31588.0
2024-04-03 14:15:00,161.41,161.43,161.34,161.38,26697.0,156.8562,156.8756,156.7882,156.827,26697.0
2024-04-03 14:20:00,161.37,161.38,161.31,161.36,45893.0,156.8173,156.827,156.759,156.8076,45893.0
2024-04-03 14:25:00,161.35,161.35,161.27,161.29,25163.0,156.7979,156.7979,156.7202,156.7396,25163.0
2024-04-03 14:30:00,161.3,161.3,161.22,161.27,26236.0,156.7493,156.7493,156.6716,156.7202,26236.0
2024-04-03 14:35:00,161.28,161.3,161.25,161.28,13731.0,156.7299,156.7493,156.7007,156.7299,13731.0
2024-04-03 14:40:00,161.29,161.32,161.29,161.31,8984.0,156.7396,156.7687,156.7396,156.759,8984.0
2024-04-03 14:45:00,161.31,161.32,161.27,161.29,13996.0,156.759,156.7687,156.7202,156.7396,13996.0
2024-04-03 14:50:00,161.29,161.32,161.22,161.28,20664.0,156.7396,156.7687,156.6716,156.7299,20664.0
2024-04-03 14:55:00,161.28,161.31,161.23,161.26,23565.0,156.7299,156.759,156.6813,156.7104,23565.0
2024-04-03 15:00:00,161.26,161.28,161.21,161.25,17165.0,156.7104,156.7299,156.6618,156.7007,17165.0
2024-04-03 15:05:00,161.25,161.29,161.19,161.21,32942.0,156.7007,156.7396,156.6424,156.6618,32942.0
2024-04-03 15:10:00,161.22,161.23,160.92,160.94,38180.0,156.6716,156.6813,156.38,156.3995,38180.0
2024-04-03 15:15:00,160.92,161.02,160.74,160.89,44668.0,156.38,156.4772,156.2051,156.3509,44668.0
2024-04-03 15:20:00,160.92,160.93,160.81,160.82,15865.0,156.38,156.3897,156.2731,156.2828,15865.0
2024-04-03 15:25:00,160.83,160.94,160.82,160.93,24175.0,156.2926,156.3995,156.2828,156.3897,24175.0
2024-04-03 15:30:00,160.91,161.04,160.89,161.04,50530.0,156.3703,156.4966,156.3509,156.4966,50530.0
2024-04-03 15:35:00,161.04,161.19,161.04,161.13,23350.0,156.4966,156.6424,156.4966,156.5841,23350.0
2024-04-03 15:40:00,161.12,161.18,161.09,161.16,18260.0,156.5744,156.6327,156.5452,156.6133,18260.0
2024-04-03 15:45:00,161.17,161.33,161.17,161.33,30753.0,156.623,156.7785,156.623,156.7785,30753.0
2024-04-03 15:50:00,161.32,161.33,161.2,161.23,56253.0,156.7687,156.7785,156.6521,156.6813,56253.0
2024-04-03 15:55:00,161.23,161.25,161.14,161.22,75237.0,156.6813,156.7007,156.5938,156.6716,75237.0
2024-04-04 09:30:00,162.19,162.5,162.19,162.29,86159.0,157.6142,157.9155,157.6142,157.7114,86159.0
2024-04-04 09:35:00,162.3,162.34,161.97,162.1,13716.0,157.7211,157.76,157.4004,157.5267,13716.0
2024-04-04 09:40:00,162.1,162.35,162.08,162.34,13025.0,157.5267,157.7697,157.5073,157.76,13025.0
2024-04-04 09:45:00,162.34,162.39,162.29,162.39,12649.0,157.76,157.8086,157.7114,157.8086,12649.0
2024-04-04 09:50:00,162.37,162.41,162.21,162.21,5186.0,157.7891,157.828,157.6336,157.6336,5186.0
2024-04-04 09:55:00,162.23,162.28,162.2,162.26,6985.0,157.6531,157.7017,157.6239,157.6822,6985.0
2024-04-04 10:00:00,162.25,162.33,162.25,162.26,6807.0,157.6725,157.7502,157.6725,157.6822,6807.0
2024-04-04 10:05:00,162.22,162.28,162.18,162.26,10776.0,157.6434,157.7017,157.6045,157.6822,10776.0
2024-04-04 10:10:00,162.24,162.3,162.21,162.23,6263.0,157.6628,157.7211,157.6336,157.6531,6263.0
2024-04-04 10:15:00,162.24,162.25,162.19,162.21,9406.0,157.6628,157.6725,157.6142,157.6336,9406.0
2024-04-04 10:20:00,162.2,162.25,162.16,162.19,17823.0,157.6239,157.6725,157.585,157.6142,17823.0
2024-04-04 10:25:00,162.21,162.28,162.19,162.25,31713.0,157.6336,157.7017,157.6142,157.6725,31713.0
2024-04-04 10:30:00,162.26,162.26,162.16,162.17,15377.0,157.6822,157.6822,157.585,157.5948,15377.0
2024-04-04 10:35:00,162.18,162.2,162.14,162.18,7041.0,157.6045,157.6239,157.5656,157.6045,7041.0
2024-04-04 10:40:00,162.17,162.25,162.17,162.25,7689.0,157.5948,157.6725,157.5948,157.6725,7689.0
2024-04-04 10:45:00,162.26,162.26,162.21,162.22,10515.0,157.6822,157.6822,157.6336,157.6434,10515.0
2024-04-04 10:50:00,162.22,162.25,162.19,162.22,8610.0,157.6434,157.6725,157.6142,157.6434,8610.0
2024-04-04 10:55:00,162.19,162.22,162.13,162.14,9145.0,157.6142,157.6434,157.5559,157.5656,9145.0
2024-04-04 11:00:00,162.13,162.15,162.08,162.08,34086.0,157.5559,157.5753,157.5073,157.5073,34086.0
2024-04-04 11:05:00,162.08,162.08,162.0,162.02,28575.0,157.5073,157.5073,157.4296,157.449,28575.0
2024-04-04 11:10:00,162.03,162.04,161.98,162.0,12396.0,157.4587,157.4684,157.4101,157.4296,12396.0
2024-04-04 11:15:00,162.0,162.02,161.97,162.0,12950.0,157.4296,157.449,157.4004,157.4296,12950.0
2024-04-04 11:20:00,161.99,162.05,161.96,162.02,9981.0,157.4198,157.4781,157.3907,157.449,9981.0
2024-04-04 11:25:00,162.01,162.05,162.0,162.05,19945.0,157.4393,157.4781,157.4296,157.4781,19945.0
2024-04-04 11:30:00,162.05,162.06,161.99,162.05,7895.0,157.4781,157.4879,157.4198,157.4781,7895.0
2024-04-04 11:35:00,162.07,162.09,162.04,162.04,8421.0,157.4976,157.517,157.4684,157.4684,8421.0
2024-04-04 11:40:00,162.05,162.11,162.04,162.07,17419.0,157.4781,157.5365,157.4684,157.4976,17419.0
2024-04-04 11:45:00,162.08,162.1,162.05,162.06,6286.0,157.5073,157.5267,157.4781,157.4879,6286.0
2024-04-04 11:50:00,162.06,162.17,162.05,162.11,5369.0,157.4879,157.5948,157.4781,157.5365,5369.0
2024-04-04 11:55:00,162.11,162.13,162.07,162.1,9181.0,157.5365,157.5559,157.4976,157.5267,9181.0
2024-04-04 12:00:00,162.09,162.09,162.05,162.08,11575.0,157.517,157.517,157.4781,157.5073,11575.0
2024-04-04 12:05:00,162.09,162.22,162.07,162.17,43164.0,157.517,157.6434,157.4976,157.5948,43164.0
2024-04-04 12:10:00,162.18,162.19,162.09,162.12,39556.0,157.6045,157.6142,157.517,157.5462,39556.0
2024-04-04 12:15:00,162.11,162.14,162.07,162.07,29862.0,157.5365,157.5656,157.4976,157.4976,29862.0
2024-04-04 12:20:00,162.07,162.08,162.03,162.05,6245.0,157.4976,157.5073,157.4587,157.4781,6245.0
2024-04-04 12:25:00,162.04,162.06,162.02,162.03,7120.0,157.4684,157.4879,157.449,157.4587,7120.0
2024-04-04 12:30:00,162.02,162.04,161.98,161.98,19847.0,157.449,157.4684,157.4101,157.4101,19847.0
2024-04-04 12:35:00,161.97,162.0,161.96,161.98,3974.0,157.4004,157.4296,157.3907,157.4101,3974.0
2024-04-04 12:40:00,161.99,161.99,161.95,161.97,6073.0,157.4198,157.4198,157.381,157.4004,6073.0
2024-04-04 12:45:00,161.98,162.01,161.97,162.0,6208.0,157.4101,157.4393,157.4004,157.4296,6208.0
2024-04-04 12:50:00,162.02,162.02,161.98,162.01,6096.0,157.449,157.449,157.4101,157.4393,6096.0
2024-04-04 12:55:00,162.02,162.03,161.95,161.97,21041.0,157.449,157.4587,157.381,157.4004,21041.0
2024-04-04 13:00:00,161.96,161.98,161.93,161.96,6902.0,157.3907,157.4101,157.3615,157.3907,6902.0
2024-04-04 13:05:00,161.95,162.0,161.95,162.0,4592.0,157.381,157.4296,157.381,157.4296,4592.0
2024-04-04 13:10:00,162.0,162.01,161.97,161.98,17047.0,157.4296,157.4393,157.4004,157.4101,17047.0
2024-04-04 13:15:00,161.98,161.98,161.93,161.96,9170.0,157.4101,157.4101,157.3615,157.3907,9170.0
2024-04-04 13:20:00,161.95,161.98,161.92,161.94,24700.0,157.381,157.4101,157.3518,157.3713,24700.0
2024-04-04 13:25:00,161.94,161.95,161.89,161.9,12397.0,157.3713,157.381,157.3227,157.3324,12397.0
2024-04-04 13:30:00,161.89,161.89,161.78,161.8,6926.0,157.3227,157.3227,157.2158,157.2352,6926.0
2024-04-04 13:35:00,161.79,161.82,161.78,161.78,4967.0,157.2255,157.2546,157.2158,157.2158,4967.0
2024-04-04 13:40:00,161.77,161.79,161.69,161.72,5427.0,157.206,157.2255,157.1283,157.1575,5427.0
2024-04-04 13:45:00,161.72,161.73,161.63,161.68,22553.0,157.1575,157.1672,157.07,157.1186,22553.0
2024-04-04 13:50:00,161.68,161.68,161.61,161.61,9264.0,157.1186,157.1186,157.0506,157.0506,9264.0
2024-04-04 13:55:00,161.61,161.65,161.48,161.51,18821.0,157.0506,157.0894,156.9242,156.9534,18821.0
2024-04-04 14:00:00,161.5,161.5,161.41,161.45,50824.0,156.9437,156.9437,156.8562,156.8951,50824.0
2024-04-04 14:05:00,161.44,161.44,161.15,161.15,27692.0,156.8854,156.8854,156.6035,156.6035,27692.0
2024-04-04 14:10:00,161.14,161.17,160.97,160.97,37544.0,156.5938,156.623,156.4286,156.4286,37544.0
2024-04-04 14:15:00,160.97,160.98,160.74,160.8,26724.0,156.4286,156.4383,156.2051,156.2634,26724.0
2024-04-04 14:20:00,160.78,160.94,160.71,160.94,21853.0,156.244,156.3995,156.176,156.3995,21853.0
2024-04-04 14:25:00,160.91,160.95,160.47,160.5,13980.0,156.3703,156.4092,155.9427,155.9719,13980.0
2024-04-04 14:30:00,160.46,160.46,160.08,160.09,35178.0,155.933,155.933,155.5637,155.5734,35178.0
2024-04-04 14:35:00,160.11,160.52,160.08,160.43,18309.0,155.5929,155.9913,155.5637,155.9039,18309.0
2024-04-04 14:40:00,160.38,160.38,160.04,160.04,16112.0,155.8553,155.8553,155.5249,155.5249,16112.0
2024-04-04 14:45:00,160.06,160.31,160.05,160.29,25920.0,155.5443,155.7872,155.5346,155.7678,25920.0
2024-04-04 14:50:00,160.3,160.35,160.17,160.21,20361.0,155.7775,155.8261,155.6512,155.6901,20361.0
2024-04-04 14:55:00,160.18,160.18,159.91,160.0,92421.0,155.6609,155.6609,155.3985,155.486,92421.0
2024-04-04 15:00:00,159.99,160.01,159.73,159.87,35223.0,155.4763,155.4957,155.2236,155.3597,35223.0
2024-04-04 15:05:00,159.89,160.14,159.88,160.05,21556.0,155.3791,155.622,155.3694,155.5346,21556.0
2024-04-04 15:10:00,160.04,160.04,159.9,159.96,11566.0,155.5249,155.5249,155.3888,155.4471,11566.0
2024-04-04 15:15:00,159.92,159.97,159.75,159.78,21748.0,155.4082,155.4568,155.243,155.2722,21748.0
2024-04-04 15:20:00,159.82,159.94,159.78,159.78,14240.0,155.3111,155.4277,155.2722,155.2722,14240.0
2024-04-04 15:25:00,159.79,159.8,159.49,159.49,26495.0,155.2819,155.2916,154.9904,154.9904,26495.0
2024-04-04 15:30:00,159.51,159.64,159.47,159.54,24821.0,155.0098,155.1361,154.9709,155.039,24821.0
2024-04-04 15:35:00,159.54,159.54,159.36,159.38,39131.0,155.039,155.039,154.864,154.8835,39131.0
2024-04-04 15:40:00,159.38,159.4,159.23,159.39,52590.0,154.8835,154.9029,154.7377,154.8932,52590.0
2024-04-04 15:45:00,159.4,159.62,159.36,159.62,39379.0,154.9029,155.1167,154.864,155.1167,39379.0
2024-04-04 15:50:00,159.64,159.76,159.47,159.75,69017.0,155.1361,155.2528,154.9709,155.243,69017.0
2024-04-04 15:55:00,159.77,159.8,159.48,159.52,58991.0,155.2625,155.2916,154.9807,155.0195,58991.0
2024-04-05 09:30:00,159.59,159.83,159.43,159.81,81484.0,155.0875,155.3208,154.9321,155.3013,81484.0
2024-04-05 09:35:00,159.9,159.92,159.56,159.62,9365.0,155.3888,155.4082,155.0584,155.1167,9365.0
2024-04-05 09:40:00,159.57,159.69,159.5,159.65,11908.0,155.0681,155.1847,155.0001,155.1459,11908.0
2024-04-05 09:45:00,159.67,159.78,159.56,159.65,15580.0,155.1653,155.2722,155.0584,155.1459,15580.0
2024-04-05 09:50:00,159.66,159.79,159.62,159.69,12282.0,155.1556,155.2819,155.1167,155.1847,12282.0
2024-04-05 09:55:00,159.73,159.78,159.64,159.65,10159.0,155.2236,155.2722,155.1361,155.1459,10159.0
2024-04-05 10:00:00,159.61,159.69,159.54,159.55,16378.0,155.107,155.1847,155.039,155.0487,16378.0
2024-04-05 10:05:00,159.61,159.69,159.41,159.58,17637.0,155.107,155.1847,154.9126,155.0778,17637.0
2024-04-05 10:10:00,159.57,159.73,159.55,159.64,24832.0,155.0681,155.2236,155.0487,155.1361,24832.0
2024-04-05 10:15:00,159.59,159.66,159.53,159.58,13532.0,155.0875,155.1556,155.0292,155.0778,13532.0
2024-04-05 10:20:00,159.56,159.61,159.52,159.6,7108.0,155.0584,155.107,155.0195,155.0973,7108.0
2024-04-05 10:25:00,159.58,159.58,159.38,159.53,8292.0,155.0778,155.0778,154.8835,155.0292,8292.0
2024-04-05 10:30:00,159.5,159.78,159.49,159.78,14590.0,155.0001,155.2722,154.9904,155.2722,14590.0
2024-04-05 10:35:00,159.75,159.75,159.63,159.71,9180.0,155.243,155.243,155.1264,155.2042,9180.0
2024-04-05 10:40:00,159.7,159.79,159.69,159.79,6774.0,155.1944,155.2819,155.1847,155.2819,6774.0
2024-04-05 10:45:00,159.78,159.94,159.77,159.94,29636.0,155.2722,155.4277,155.2625,155.4277,29636.0
2024-04-05 10:50:00,159.94,160.12,159.94,160.06,25304.0,155.4277,155.6026,155.4277,155.5443,25304.0
2024-04-05 10:55:00,160.08,160.25,160.07,160.24,25661.0,155.5637,155.7289,155.554,155.7192,25661.0
2024-04-05 11:00:00,160.23,160.23,160.04,160.04,1221040.0,155.7095,155.7095,155.5249,155.5249,1221040.0
2024-04-05 11:05:00,160.05,160.13,159.97,160.09,11693.0,155.5346,155.6123,155.4568,155.5734,11693.0
2024-04-05 11:10:00,160.06,160.17,160.06,160.1,78128.0,155.5443,155.6512,155.5443,155.5832,78128.0
2024-04-05 11:15:00,160.1,160.1,160.0,160.07,13943.0,155.5832,155.5832,155.486,155.554,13943.0
2024-04-05 11:20:00,160.08,160.21,160.05,160.19,19611.0,155.5637,155.6901,155.5346,155.6706,19611.0
2024-04-05 11:25:00,160.2,160.43,160.2,160.43,14687.0,155.6803,155.9039,155.6803,155.9039,14687.0
2024-04-05 11:30:00,160.41,160.44,160.36,160.38,20705.0,155.8844,155.9136,155.8358,155.8553,20705.0
2024-04-05 11:35:00,160.36,160.41,160.3,160.39,34310.0,155.8358,155.8844,155.7775,155.865,34310.0
2024-04-05 11:40:00,160.42,160.65,160.4,160.6,15856.0,155.8941,156.1176,155.8747,156.0691,15856.0
2024-04-05 11:45:00,160.62,160.7,160.61,160.61,10153.0,156.0885,156.1662,156.0788,156.0788,10153.0
2024-04-05 11:50:00,160.61,160.68,160.61,160.67,12123.0,156.0788,156.1468,156.0788,156.1371,12123.0
2024-04-05 11:55:00,160.68,160.85,160.67,160.78,16628.0,156.1468,156.312,156.1371,156.244,16628.0
2024-04-05 12:00:00,160.81,160.82,160.73,160.77,12231.0,156.2731,156.2828,156.1954,156.2343,12231.0
2024-04-05 12:05:00,160.78,160.85,160.68,160.83,15467.0,156.244,156.312,156.1468,156.2926,15467.0
2024-04-05 12:10:00,160.82,160.89,160.81,160.87,13207.0,156.2828,156.3509,156.2731,156.3314,13207.0
2024-04-05 12:15:00,160.86,160.93,160.86,160.89,12347.0,156.3217,156.3897,156.3217,156.3509,12347.0
2024-04-05 12:20:00,160.89,160.95,160.83,160.95,5164.0,156.3509,156.4092,156.2926,156.4092,5164.0
2024-04-05 12:25:00,160.94,160.94,160.87,160.87,11545.0,156.3995,156.3995,156.3314,156.3314,11545.0
2024-04-05 12:30:00,160.87,160.88,160.75,160.84,14201.0,156.3314,156.3412,156.2148,156.3023,14201.0
2024-04-05 12:35:00,160.84,160.87,160.83,160.87,2970.0,156.3023,156.3314,156.2926,156.3314,2970.0
2024-04-05 12:40:00,160.89,160.89,160.82,160.84,33906.0,156.3509,156.3509,156.2828,156.3023,33906.0
2024-04-05 12:45:00,160.86,160.92,160.81,160.81,8269.0,156.3217,156.38,156.2731,156.2731,8269.0
2024-04-05 12:50:00,160.83,160.97,160.83,160.92,16909.0,156.2926,156.4286,156.2926,156.38,16909.0
2024-04-05 12:55:00,160.91,161.06,160.9,161.04,7635.0,156.3703,156.5161,156.3606,156.4966,7635.0
2024-04-05 13:00:00,161.02,161.03,160.85,160.86,14767.0,156.4772,156.4869,156.312,156.3217,14767.0
2024-04-05 13:05:00,160.86,160.86,160.65,160.68,13136.0,156.3217,156.3217,156.1176,156.1468,13136.0
2024-04-05 13:10:00,160.68,160.72,160.56,160.56,9775.0,156.1468,156.1857,156.0302,156.0302,9775.0
2024-04-05 13:15:00,160.57,160.6,160.53,160.53,11381.0,156.0399,156.0691,156.001,156.001,11381.0
2024-04-05 13:20:00,160.54,160.65,160.53,160.65,30284.0,156.0107,156.1176,156.001,156.1176,30284.0
2024-04-05 13:25:00,160.66,160.68,160.6,160.68,10451.0,156.1274,156.1468,156.0691,156.1468,10451.0
2024-04-05 13:30:00,160.67,160.75,160.67,160.74,4321.0,156.1371,156.2148,156.1371,156.2051,4321.0
2024-04-05 13:35:00,160.74,160.74,160.63,160.64,6055.0,156.2051,156.2051,156.0982,156.1079,6055.0
2024-04-05 13:40:00,160.63,160.7,160.54,160.59,6264.0,156.0982,156.1662,156.0107,156.0593,6264.0
2024-04-05 13:45:00,160.59,160.59,160.47,160.51,7940.0,156.0593,156.0593,155.9427,155.9816,7940.0
2024-04-05 13:50:00,160.52,160.57,160.45,160.47,13767.0,155.9913,156.0399,155.9233,155.9427,13767.0
2024-04-05 13:55:00,160.45,160.47,160.28,160.41,9714.0,155.9233,155.9427,155.7581,155.8844,9714.0
2024-04-05 14:00:00,160.41,160.41,160.21,160.39,10231.0,155.8844,155.8844,155.6901,155.865,10231.0
2024-04-05 14:05:00,160.39,160.72,160.38,160.72,17458.0,155.865,156.1857,155.8553,156.1857,17458.0
2024-04-05 14:10:00,160.7,160.77,160.61,160.65,13922.0,156.1662,156.2343,156.0788,156.1176,13922.0
2024-04-05 14:15:00,160.65,160.69,160.62,160.67,18136.0,156.1176,156.1565,156.0885,156.1371,18136.0
2024-04-05 14:20:00,160.67,160.82,160.62,160.63,14593.0,156.1371,156.2828,156.0885,156.0982,14593.0
2024-04-05 14:25:00,160.58,160.69,160.46,160.46,26280.0,156.0496,156.1565,155.933,155.933,26280.0
2024-04-05 14:30:00,160.49,160.57,160.47,160.54,26748.0,155.9622,156.0399,155.9427,156.0107,26748.0
2024-04-05 14:35:00,160.55,160.67,160.51,160.62,14015.0,156.0205,156.1371,155.9816,156.0885,14015.0
2024-04-05 14:40:00,160.64,160.65,160.42,160.52,9527.0,156.1079,156.1176,155.8941,155.9913,9527.0
2024-04-05 14:45:00,160.5,160.51,160.32,160.33,13495.0,155.9719,155.9816,155.797,155.8067,13495.0
2024-04-05 14:50:00,160.34,160.39,160.28,160.36,16631.0,155.8164,155.865,155.7581,155.8358,16631.0
2024-04-05 14:55:00,160.35,160.43,160.25,160.43,13873.0,155.8261,155.9039,155.7289,155.9039,13873.0
2024-04-05 15:00:00,160.43,160.51,160.4,160.48,16979.0,155.9039,155.9816,155.8747,155.9524,16979.0
2024-04-05 15:05:00,160.48,160.54,160.38,160.45,49024.0,155.9524,156.0107,155.8553,155.9233,49024.0
2024-04-05 15:10:00,160.45,160.55,160.43,160.55,11976.0,155.9233,156.0205,155.9039,156.0205,11976.0
2024-04-05 15:15:00,160.56,160.59,160.47,160.59,13731.0,156.0302,156.0593,155.9427,156.0593,13731.0
2024-04-05 15:20:00,160.52,160.55,160.45,160.51,18993.0,155.9913,156.0205,155.9233,155.9816,18993.0
2024-04-05 15:25:00,160.51,160.58,160.48,160.55,11939.0,155.9816,156.0496,155.9524,156.0205,11939.0
2024-04-05 15:30:00,160.53,160.79,160.49,160.76,18760.0,156.001,156.2537,155.9622,156.2245,18760.0
2024-04-05 15:35:00,160.76,160.76,160.54,160.59,19708.0,156.2245,156.2245,156.0107,156.0593,19708.0
2024-04-05 15:40:00,160.6,160.65,160.54,160.55,24137.0,156.0691,156.1176,156.0107,156.0205,24137.0
2024-04-05 15:45:00,160.53,160.68,160.53,160.66,18207.0,156.001,156.1468,156.001,156.1274,18207.0
2024-04-05 15:50:00,160.67,160.79,160.63,160.78,19401.0,156.1371,156.2537,156.0982,156.244,19401.0
2024-04-05 15:55:00,160.79,160.82,160.58,160.58,24293.0,156.2537,156.2828,156.0496,156.0496,24293.0
2024-04-08 09:30:00,160.67,160.87,160.56,160.83,91658.0,156.1371,156.3314,156.0302,156.2926,91658.0
2024-04-08 09:35:00,160.82,160.9,160.64,160.87,20311.0,156.2828,156.3606,156.1079,156.3314,20311.0
2024-04-08 09:40:00,160.85,160.88,160.74,160.82,15662.0,156.312,156.3412,156.2051,156.2828,15662.0
2024-04-08 09:45:00,160.84,160.94,160.7,160.7,14986.0,156.3023,156.3995,156.1662,156.1662,14986.0
2024-04-08 09:50:00,160.72,160.78,160.65,160.66,20135.0,156.1857,156.244,156.1176,156.1274,20135.0
2024-04-08 09:55:00,160.67,160.7,160.61,160.61,4402.0,156.1371,156.1662,156.0788,156.0788,4402.0
2024-04-08 10:00:00,160.62,160.64,160.45,160.46,31247.0,156.0885,156.1079,155.9233,155.933,31247.0
2024-04-08 10:05:00,160.49,160.59,160.48,160.53,6694.0,155.9622,156.0593,155.9524,156.001,6694.0
2024-04-08 10:10:00,160.54,160.61,160.53,160.56,11476.0,156.0107,156.0788,156.001,156.0302,11476.0
2024-04-08 10:15:00,160.56,160.59,160.5,160.56,8989.0,156.0302,156.0593,155.9719,156.0302,8989.0
2024-04-08 10:20:00,160.62,160.68,160.59,160.66,49105.0,156.0885,156.1468,156.0593,156.1274,49105.0
2024-04-08 10:25:00,160.69,160.79,160.69,160.79,15260.0,156.1565,156.2537,156.1565,156.2537,15260.0
2024-04-08 10:30:00,160.78,160.9,160.75,160.84,11755.0,156.244,156.3606,156.2148,156.3023,11755.0
2024-04-08 10:35:00,160.86,160.93,160.83,160.91,13495.0,156.3217,156.3897,156.2926,156.3703,13495.0
2024-04-08 10:40:00,160.9,160.92,160.86,160.9,14039.0,156.3606,156.38,156.3217,156.3606,14039.0
2024-04-08 10:45:00,160.92,160.94,160.89,160.93,3784.0,156.38,156.3995,156.3509,156.3897,3784.0
2024-04-08 10:50:00,160.93,160.98,160.89,160.94,14884.0,156.3897,156.4383,156.3509,156.3995,14884.0
2024-04-08 10:55:00,160.94,160.96,160.89,160.9,23329.0,156.3995,156.4189,156.3509,156.3606,23329.0
2024-04-08 11:00:00,160.91,160.95,160.84,160.94,16743.0,156.3703,156.4092,156.3023,156.3995,16743.0
2024-04-08 11:05:00,160.96,160.97,160.91,160.95,7639.0,156.4189,156.4286,156.3703,156.4092,7639.0
2024-04-08 11:10:00,160.96,161.0,160.89,160.9,10896.0,156.4189,156.4578,156.3509,156.3606,10896.0
2024-04-08 11:15:00,160.91,160.91,160.85,160.85,10202.0,156.3703,156.3703,156.312,156.312,10202.0
2024-04-08 11:20:00,160.86,160.93,160.85,160.93,13296.0,156.3217,156.3897,156.312,156.3897,13296.0
2024-04-08 11:25:00,160.93,160.93,160.81,160.84,8327.0,156.3897,156.3897,156.2731,156.3023,8327.0
2024-04-08 11:30:00,160.81,160.83,160.79,160.8,3305.0,156.2731,156.2926,156.2537,156.2634,3305.0
2024-04-08 11:35:00,160.8,160.8,160.64,160.75,45208.0,156.2634,156.2634,156.1079,156.2148,45208.0
2024-04-08 11:40:00,160.75,160.76,160.69,160.73,5055.0,156.2148,156.2245,156.1565,156.1954,5055.0
2024-04-08 11:45:00,160.72,160.73,160.61,160.7,19928.0,156.1857,156.1954,156.0788,156.1662,19928.0
2024-04-08 11:50:00,160.69,160.72,160.66,160.7,14221.0,156.1565,156.1857,156.1274,156.1662,14221.0
2024-04-08 11:55:00,160.69,160.7,160.61,160.69,22760.0,156.1565,156.1662,156.0788,156.1565,22760.0
2024-04-08 12:00:00,160.67,160.69,160.57,160.63,7643.0,156.1371,156.1565,156.0399,156.0982,7643.0
2024-04-08 12:05:00,160.63,160.71,160.61,160.63,14123.0,156.0982,156.176,156.0788,156.0982,14123.0
2024-04-08 12:10:00,160.64,160.66,160.58,160.63,8736.0,156.1079,156.1274,156.0496,156.0982,8736.0
2024-04-08 12:15:00,160.61,160.71,160.59,160.66,11892.0,156.0788,156.176,156.0593,156.1274,11892.0
2024-04-08 12:20:00,160.68,160.71,160.62,160.66,15099.0,156.1468,156.176,156.0885,156.1274,15099.0
2024-04-08 12:25:00,160.66,160.79,160.66,160.78,12937.0,156.1274,156.2537,156.1274,156.244,12937.0
2024-04-08 12:30:00,160.78,160.8,160.75,160.8,15851.0,156.244,156.2634,156.2148,156.2634,15851.0
2024-04-08 12:35:00,160.8,160.82,160.75,160.76,18179.0,156.2634,156.2828,156.2148,156.2245,18179.0
2024-04-08 12:40:00,160.75,160.9,160.75,160.87,14577.0,156.2148,156.3606,156.2148,156.3314,14577.0
2024-04-08 12:45:00,160.87,160.88,160.82,160.83,25531.0,156.3314,156.3412,156.2828,156.2926,25531.0
2024-04-08 12:50:00,160.84,160.88,160.83,160.86,60124.0,156.3023,156.3412,156.2926,156.3217,60124.0
2024-04-08 12:55:00,160.85,160.96,160.85,160.96,20589.0,156.312,156.4189,156.312,156.4189,20589.0
2024-04-08 13:00:00,160.96,160.96,160.89,160.9,8591.0,156.4189,156.4189,156.3509,156.3606,8591.0
2024-04-08 13:05:00,160.89,160.91,160.85,160.86,12933.0,156.3509,156.3703,156.312,156.3217,12933.0
2024-04-08 13:10:00,160.85,160.89,160.84,160.87,15059.0,156.312,156.3509,156.3023,156.3314,15059.0
2024-04-08 13:15:00,160.88,160.9,160.82,160.87,13698.0,156.3412,156.3606,156.2828,156.3314,13698.0
2024-04-08 13:20:00,160.86,160.92,160.82,160.89,8578.0,156.3217,156.38,156.2828,156.3509,8578.0
2024-04-08 13:25:00,160.88,160.92,160.85,160.92,10973.0,156.3412,156.38,156.312,156.38,10973.0
2024-04-08 13:30:00,160.92,160.94,160.88,160.92,27969.0,156.38,156.3995,156.3412,156.38,27969.0
2024-04-08 13:35:00,160.93,160.94,160.88,160.89,27444.0,156.3897,156.3995,156.3412,156.3509,27444.0
2024-04-08 13:40:00,160.89,160.91,160.85,160.9,13859.0,156.3509,156.3703,156.312,156.3606,13859.0
2024-04-08 13:45:00,160.89,160.9,160.84,160.89,42206.0,156.3509,156.3606,156.3023,156.3509,42206.0
2024-04-08 13:50:00,160.89,160.94,160.86,160.94,19449.0,156.3509,156.3995,156.3217,156.3995,19449.0
2024-04-08 13:55:00,160.94,161.01,160.94,160.99,9346.0,156.3995,156.4675,156.3995,156.4481,9346.0
2024-04-08 14:00:00,160.97,160.98,160.84,160.85,21104.0,156.4286,156.4383,156.3023,156.312,21104.0
2024-04-08 14:05:00,160.86,160.97,160.85,160.97,10965.0,156.3217,156.4286,156.312,156.4286,10965.0
2024-04-08 14:10:00,160.98,160.98,160.91,160.93,11396.0,156.4383,156.4383,156.3703,156.3897,11396.0
2024-04-08 14:15:00,160.92,160.99,160.92,160.92,11932.0,156.38,156.4481,156.38,156.38,11932.0
2024-04-08 14:20:00,160.93,160.96,160.85,160.85,15813.0,156.3897,156.4189,156.312,156.312,15813.0
2024-04-08 14:25:00,160.86,160.97,160.85,160.91,20380.0,156.3217,156.4286,156.312,156.3703,20380.0
2024-04-08 14:30:00,160.91,160.91,160.86,160.89,30577.0,156.3703,156.3703,156.3217,156.3509,30577.0
2024-04-08 14:35:00,160.88,160.89,160.81,160.84,15030.0,156.3412,156.3509,156.2731,156.3023,15030.0
2024-04-08 14:40:00,160.85,160.86,160.82,160.84,10115.0,156.312,156.3217,156.2828,156.3023,10115.0
2024-04-08 14:45:00,160.83,160.85,160.77,160.85,21767.0,156.2926,156.312,156.2343,156.312,21767.0
2024-04-08 14:50:00,160.84,160.85,160.78,160.81,7962.0,156.3023,156.312,156.244,156.2731,7962.0
2024-04-08 14:55:00,160.81,160.86,160.79,160.84,32049.0,156.2731,156.3217,156.2537,156.3023,32049.0
2024-04-08 15:00:00,160.85,160.91,160.82,160.85,13651.0,156.312,156.3703,156.2828,156.312,13651.0
2024-04-08 15:05:00,160.85,160.85,160.75,160.83,7189.0,156.312,156.312,156.2148,156.2926,7189.0
2024-04-08 15:10:00,160.83,160.86,160.81,160.83,6664.0,156.2926,156.3217,156.2731,156.2926,6664.0
2024-04-08 15:15:00,160.82,160.86,160.82,160.86,14008.0,156.2828,156.3217,156.2828,156.3217,14008.0
2024-04-08 15:20:00,160.87,160.89,160.81,160.82,26202.0,156.3314,156.3509,156.2731,156.2828,26202.0
2024-04-08 15:25:00,160.82,160.87,160.81,160.87,6832.0,156.2828,156.3314,156.2731,156.3314,6832.0
2024-04-08 15:30:00,160.84,160.95,160.84,160.94,12481.0,156.3023,156.4092,156.3023,156.3995,12481.0
2024-04-08 15:35:00,160.94,160.94,160.74,160.75,27941.0,156.3995,156.3995,156.2051,156.2148,27941.0
2024-04-08 15:40:00,160.74,160.77,160.62,160.63,30361.0,156.2051,156.2343,156.0885,156.0982,30361.0
2024-04-08 15:45:00,160.61,160.72,160.61,160.72,22804.0,156.0788,156.1857,156.0788,156.1857,22804.0
2024-04-08 15:50:00,160.71,160.71,160.55,160.62,19875.0,156.176,156.176,156.0205,156.0885,19875.0
2024-04-08 15:55:00,160.62,160.66,160.53,160.66,50320.0,156.0885,156.1274,156.001,156.1274,50320.0
2024-04-09 09:30:00,161.09,161.29,160.96,161.28,114192.0,156.5452,156.7396,156.4189,156.7299,114192.0
2024-04-09 09:35:00,161.29,161.29,161.16,161.19,3912.0,156.7396,156.7396,156.6133,156.6424,3912.0
2024-04-09 09:40:00,161.19,161.2,160.82,160.88,8619.0,156.6424,156.6521,156.2828,156.3412,8619.0
2024-04-09 09:45:00,160.86,160.87,160.68,160.68,16112.0,156.3217,156.3314,156.1468,156.1468,16112.0
2024-04-09 09:50:00,160.69,160.7,160.49,160.52,13103.0,156.1565,156.1662,155.9622,155.9913,13103.0
2024-04-09 09:55:00,160.54,160.56,160.48,160.52,9888.0,156.0107,156.0302,155.9524,155.9913,9888.0
2024-04-09 10:00:00,160.54,160.56,160.46,160.47,7717.0,156.0107,156.0302,155.933,155.9427,7717.0
2024-04-09 10:05:00,160.47,160.57,160.47,160.53,4553.0,155.9427,156.0399,155.9427,156.001,4553.0
2024-04-09 10:10:00,160.56,160.58,160.47,160.58,12746.0,156.0302,156.0496,155.9427,156.0496,12746.0
2024-04-09 10:15:00,160.61,160.67,160.59,160.66,8523.0,156.0788,156.1371,156.0593,156.1274,8523.0
2024-04-09 10:20:00,160.62,160.64,160.56,160.59,15546.0,156.0885,156.1079,156.0302,156.0593,15546.0
2024-04-09 10:25:00,160.6,160.66,160.42,160.44,14731.0,156.0691,156.1274,155.8941,155.9136,14731.0
2024-04-09 10:30:00,160.42,160.42,160.14,160.21,14192.0,155.8941,155.8941,155.622,155.6901,14192.0
2024-04-09 10:35:00,160.22,160.22,159.85,159.85,16193.0,155.6998,155.6998,155.3402,155.3402,16193.0
2024-04-09 10:40:00,159.89,159.92,159.53,159.66,18085.0,155.3791,155.4082,155.0292,155.1556,18085.0
2024-04-09 10:45:00,159.68,159.71,159.53,159.56,11579.0,155.175,155.2042,155.0292,155.0584,11579.0
2024-04-09 10:50:00,159.55,159.68,159.51,159.59,19716.0,155.0487,155.175,155.0098,155.0875,19716.0
2024-04-09 10:55:00,159.59,159.76,159.59,159.74,40080.0,155.0875,155.2528,155.0875,155.2333,40080.0
2024-04-09 11:00:00,159.76,159.82,159.68,159.71,19347.0,155.2528,155.3111,155.175,155.2042,19347.0
2024-04-09 11:05:00,159.7,159.89,159.69,159.88,12826.0,155.1944,155.3791,155.1847,155.3694,12826.0
2024-04-09 11:10:00,159.87,159.89,159.76,159.86,20927.0,155.3597,155.3791,155.2528,155.3499,20927.0
2024-04-09 11:15:00,159.89,160.07,159.89,160.06,10756.0,155.3791,155.554,155.3791,155.5443,10756.0
2024-04-09 11:20:00,160.06,160.07,159.95,159.99,9006.0,155.5443,155.554,155.4374,155.4763,9006.0
2024-04-09 11:25:00,160.0,160.13,159.97,160.0,14981.0,155.486,155.6123,155.4568,155.486,14981.0
2024-04-09 11:30:00,159.99,160.03,159.94,160.02,9900.0,155.4763,155.5151,155.4277,155.5054,9900.0
2024-04-09 11:35:00,160.03,160.06,159.97,160.0,52437.0,155.5151,155.5443,155.4568,155.486,52437.0
2024-04-09 11:40:00,160.03,160.22,159.97,160.19,10187.0,155.5151,155.6998,155.4568,155.6706,10187.0
2024-04-09 11:45:00,160.17,160.28,160.16,160.25,9233.0,155.6512,155.7581,155.6415,155.7289,9233.0
2024-04-09 11:50:00,160.23,160.25,160.14,160.21,44423.0,155.7095,155.7289,155.622,155.6901,44423.0
2024-04-09 11:55:00,160.26,160.27,160.19,160.21,13201.0,155.7386,155.7484,155.6706,155.6901,13201.0
2024-04-09 12:00:00,160.19,160.29,160.17,160.29,29398.0,155.6706,155.7678,155.6512,155.7678,29398.0
2024-04-09 12:05:00,160.28,160.29,160.17,160.24,6590.0,155.7581,155.7678,155.6512,155.7192,6590.0
2024-04-09 12:10:00,160.24,160.37,160.22,160.31,9190.0,155.7192,155.8455,155.6998,155.7872,9190.0
2024-04-09 12:15:00,160.32,160.35,160.28,160.3,12067.0,155.797,155.8261,155.7581,155.7775,12067.0
2024-04-09 12:20:00,160.3,160.33,160.28,160.32,7178.0,155.7775,155.8067,155.7581,155.797,7178.0
2024-04-09 12:25:00,160.32,160.33,160.26,160.26,6218.0,155.797,155.8067,155.7386,155.7386,6218.0
2024-04-09 12:30:00,160.3,160.43,160.3,160.43,10470.0,155.7775,155.9039,155.7775,155.9039,10470.0
2024-04-09 12:35:00,160.41,160.41,160.32,160.35,5584.0,155.8844,155.8844,155.797,155.8261,5584.0
2024-04-09 12:40:00,160.35,160.38,160.31,160.31,10989.0,155.8261,155.8553,155.7872,155.7872,10989.0
2024-04-09 12:45:00,160.32,160.34,160.28,160.34,6240.0,155.797,155.8164,155.7581,155.8164,6240.0
2024-04-09 12:50:00,160.31,160.31,160.08,160.12,18097.0,155.7872,155.7872,155.5637,155.6026,18097.0
2024-04-09 12:55:00,160.13,160.21,160.12,160.16,15249.0,155.6123,155.6901,155.6026,155.6415,15249.0
2024-04-09 13:00:00,160.16,160.23,160.11,160.22,29267.0,155.6415,155.7095,155.5929,155.6998,29267.0
2024-04-09 13:05:00,160.24,160.3,160.2,160.28,7449.0,155.7192,155.7775,155.6803,155.7581,7449.0
2024-04-09 13:10:00,160.28,160.3,160.24,160.3,9593.0,155.7581,155.7775,155.7192,155.7775,9593.0
2024-04-09 13:15:00,160.27,160.32,160.23,160.29,4575.0,155.7484,155.797,155.7095,155.7678,4575.0
2024-04-09 13:20:00,160.31,160.4,160.27,160.3,8029.0,155.7872,155.8747,155.7484,155.7775,8029.0
2024-04-09 13:25:00,160.27,160.3,160.21,160.27,5503.0,155.7484,155.7775,155.6901,155.7484,5503.0
2024-04-09 13:30:00,160.28,160.32,160.24,160.28,11951.0,155.7581,155.797,155.7192,155.7581,11951.0
2024-04-09 13:35:00,160.29,160.38,160.29,160.38,11463.0,155.7678,155.8553,155.7678,155.8553,11463.0
2024-04-09 13:40:00,160.37,160.4,160.24,160.25,6975.0,155.8455,155.8747,155.7192,155.7289,6975.0
2024-04-09 13:45:00,160.25,160.26,160.21,160.22,9647.0,155.7289,155.7386,155.6901,155.6998,9647.0
2024-04-09 13:50:00,160.25,160.29,160.2,160.2,4706.0,155.7289,155.7678,155.6803,155.6803,4706.0
2024-04-09 13:55:00,160.23,160.23,160.19,160.19,5720.0,155.7095,155.7095,155.6706,155.6706,5720.0
2024-04-09 14:00:00,160.15,160.19,160.07,160.18,13887.0,155.6318,155.6706,155.554,155.6609,13887.0
2024-04-09 14:05:00,160.18,160.28,160.17,160.28,2837.0,155.6609,155.7581,155.6512,155.7581,2837.0
2024-04-09 14:10:00,160.3,160.32,160.23,160.28,16201.0,155.7775,155.797,155.7095,155.7581,16201.0
2024-04-09 14:15:00,160.28,160.35,160.26,160.32,8871.0,155.7581,155.8261,155.7386,155.797,8871.0
2024-04-09 14:20:00,160.33,160.39,160.23,160.24,14886.0,155.8067,155.865,155.7095,155.7192,14886.0
2024-04-09 14:25:00,160.25,160.31,160.2,160.2,13119.0,155.7289,155.7872,155.6803,155.6803,13119.0
2024-04-09 14:30:00,160.2,160.22,160.16,160.22,3991.0,155.6803,155.6998,155.6415,155.6998,3991.0
2024-04-09 14:35:00,160.21,160.29,160.18,160.2,25533.0,155.6901,155.7678,155.6609,155.6803,25533.0
2024-04-09 14:40:00,160.2,160.25,160.18,160.21,14838.0,155.6803,155.7289,155.6609,155.6901,14838.0
2024-04-09 14:45:00,160.18,160.22,160.13,160.22,13201.0,155.6609,155.6998,155.6123,155.6998,13201.0
2024-04-09 14:50:00,160.17,160.28,160.15,160.23,14887.0,155.6512,155.7581,155.6318,155.7095,14887.0
2024-04-09 14:55:00,160.22,160.24,160.2,160.22,2840.0,155.6998,155.7192,155.6803,155.6998,2840.0
2024-04-09 15:00:00,160.22,160.22,160.09,160.18,18656.0,155.6998,155.6998,155.5734,155.6609,18656.0
2024-04-09 15:05:00,160.19,160.2,160.03,160.05,9088.0,155.6706,155.6803,155.5151,155.5346,9088.0
2024-04-09 15:10:00,160.04,160.15,160.01,160.12,20252.0,155.5249,155.6318,155.4957,155.6026,20252.0
2024-04-09 15:15:00,160.12,160.3,160.1,160.3,13928.0,155.6026,155.7775,155.5832,155.7775,13928.0
2024-04-09 15:20:00,160.31,160.48,160.3,160.47,15215.0,155.7872,155.9524,155.7775,155.9427,15215.0
2024-04-09 15:25:00,160.47,160.76,160.46,160.75,21463.0,155.9427,156.2245,155.933,156.2148,21463.0
2024-04-09 15:30:00,160.74,160.82,160.63,160.64,22684.0,156.2051,156.2828,156.0982,156.1079,22684.0
2024-04-09 15:35:00,160.65,160.68,160.46,160.47,14521.0,156.1176,156.1468,155.933,155.9427,14521.0
2024-04-09 15:40:00,160.48,160.53,160.41,160.52,21179.0,155.9524,156.001,155.8844,155.9913,21179.0
2024-04-09 15:45:00,160.52,160.54,160.43,160.49,19172.0,155.9913,156.0107,155.9039,155.9622,19172.0
2024-04-09 15:50:00,160.5,160.59,160.43,160.59,18267.0,155.9719,156.0593,155.9039,156.0593,18267.0
2024-04-09 15:55:00,160.61,160.86,160.6,160.86,20403.0,156.0788,156.3217,156.0691,156.3217,20403.0
2024-04-10 09:30:00,159.15,159.15,158.67,158.9,71469.0,154.66,154.66,154.1935,154.417,71469.0
2024-04-10 09:35:00,158.96,159.0,158.53,158.63,13923.0,154.4753,154.5142,154.0575,154.1546,13923.0
2024-04-10 09:40:00,158.56,158.89,158.49,158.89,24776.0,154.0866,154.4073,154.0186,154.4073,24776.0
2024-04-10 09:45:00,158.87,158.95,158.58,158.61,26236.0,154.3879,154.4656,154.106,154.1352,26236.0
2024-04-10 09:50:00,158.63,158.91,158.6,158.91,35314.0,154.1546,154.4267,154.1255,154.4267,35314.0
2024-04-10 09:55:00,158.87,158.96,158.78,158.88,23452.0,154.3879,154.4753,154.3004,154.3976,23452.0
2024-04-10 10:00:00,158.86,158.92,158.78,158.83,26090.0,154.3781,154.4365,154.3004,154.349,26090.0
2024-04-10 10:05:00,158.82,159.13,158.82,159.07,16462.0,154.3393,154.6405,154.3393,154.5822,16462.0
2024-04-10 10:10:00,159.06,159.18,159.03,159.09,27280.0,154.5725,154.6891,154.5433,154.6017,27280.0
2024-04-10 10:15:00,159.12,159.24,158.97,159.21,42283.0,154.6308,154.7474,154.485,154.7183,42283.0
2024-04-10 10:20:00,159.21,159.37,159.17,159.28,52289.0,154.7183,154.8738,154.6794,154.7863,52289.0
2024-04-10 10:25:00,159.29,159.41,159.23,159.25,10067.0,154.796,154.9126,154.7377,154.7571,10067.0
2024-04-10 10:30:00,159.25,159.43,159.21,159.41,29420.0,154.7571,154.9321,154.7183,154.9126,29420.0
2024-04-10 10:35:00,159.42,159.62,159.37,159.56,52986.0,154.9223,155.1167,154.8738,155.0584,52986.0
2024-04-10 10:40:00,159.55,159.57,159.29,159.29,22928.0,155.0487,155.0681,154.796,154.796,22928.0
2024-04-10 10:45:00,159.33,159.36,159.2,159.27,32621.0,154.8349,154.864,154.7086,154.7766,32621.0
2024-04-10 10:50:00,159.29,159.34,159.13,159.14,50503.0,154.796,154.8446,154.6405,154.6502,50503.0
2024-04-10 10:55:00,159.14,159.19,159.05,159.14,17300.0,154.6502,154.6988,154.5628,154.6502,17300.0
2024-04-10 11:00:00,159.17,159.17,158.98,158.99,33638.0,154.6794,154.6794,154.4948,154.5045,33638.0
2024-04-10 11:05:00,159.0,159.17,158.91,159.0,321313.0,154.5142,154.6794,154.4267,154.5142,321313.0
2024-04-10 11:10:00,158.99,158.99,158.86,158.9,29309.0,154.5045,154.5045,154.3781,154.417,29309.0
2024-04-10 11:15:00,158.89,158.9,158.79,158.82,13043.0,154.4073,154.417,154.3101,154.3393,13043.0
2024-04-10 11:20:00,158.8,158.9,158.79,158.86,22803.0,154.3198,154.417,154.3101,154.3781,22803.0
2024-04-10 11:25:00,158.86,158.95,158.85,158.94,10981.0,154.3781,154.4656,154.3684,154.4559,10981.0
2024-04-10 11:30:00,158.96,158.97,158.75,158.82,10732.0,154.4753,154.485,154.2712,154.3393,10732.0
2024-04-10 11:35:00,158.82,158.83,158.67,158.69,20755.0,154.3393,154.349,154.1935,154.2129,20755.0
2024-04-10 11:40:00,158.69,158.69,158.54,158.57,10459.0,154.2129,154.2129,154.0672,154.0963,10459.0
2024-04-10 11:45:00,158.55,158.66,158.54,158.63,6453.0,154.0769,154.1838,154.0672,154.1546,6453.0
2024-04-10 11:50:00,158.64,158.66,158.59,158.6,26008.0,154.1644,154.1838,154.1158,154.1255,26008.0
2024-04-10 11:55:00,158.61,158.61,158.52,158.58,9397.0,154.1352,154.1352,154.0477,154.106,9397.0
2024-04-10 12:00:00,158.6,158.65,158.54,158.63,10135.0,154.1255,154.1741,154.0672,154.1546,10135.0
2024-04-10 12:05:00,158.66,158.67,158.55,158.62,7879.0,154.1838,154.1935,154.0769,154.1449,7879.0
2024-04-10 12:10:00,158.64,158.64,158.52,158.53,9640.0,154.1644,154.1644,154.0477,154.0575,9640.0
2024-04-10 12:15:00,158.55,158.63,158.54,158.56,11280.0,154.0769,154.1546,154.0672,154.0866,11280.0
2024-04-10 12:20:00,158.57,158.61,158.53,158.56,19166.0,154.0963,154.1352,154.0575,154.0866,19166.0
2024-04-10 12:25:00,158.58,158.64,158.55,158.58,10209.0,154.106,154.1644,154.0769,154.106,10209.0
2024-04-10 12:30:00,158.57,158.58,158.5,158.54,62628.0,154.0963,154.106,154.0283,154.0672,62628.0
2024-04-10 12:35:00,158.55,158.65,158.55,158.63,6943.0,154.0769,154.1741,154.0769,154.1546,6943.0
2024-04-10 12:40:00,158.64,158.65,158.58,158.58,5196.0,154.1644,154.1741,154.106,154.106,5196.0
2024-04-10 12:45:00,158.55,158.62,158.54,158.62,11056.0,154.0769,154.1449,154.0672,154.1449,11056.0
2024-04-10 12:50:00,158.61,158.67,158.56,158.66,9875.0,154.1352,154.1935,154.0866,154.1838,9875.0
2024-04-10 12:55:00,158.64,158.76,158.63,158.73,18308.0,154.1644,154.281,154.1546,154.2518,18308.0
2024-04-10 13:00:00,158.71,158.78,158.25,158.31,34331.0,154.2324,154.3004,153.7854,153.8437,34331.0
2024-04-10 13:05:00,158.3,158.32,158.09,158.1,49794.0,153.8339,153.8534,153.6299,153.6396,49794.0
2024-04-10 13:10:00,158.1,158.27,158.08,158.26,40713.0,153.6396,153.8048,153.6202,153.7951,40713.0
2024-04-10 13:15:00,158.24,158.49,158.17,158.49,30932.0,153.7756,154.0186,153.7076,154.0186,30932.0
2024-04-10 13:20:00,158.48,158.92,158.48,158.9,55824.0,154.0089,154.4365,154.0089,154.417,55824.0
2024-04-10 13:25:00,158.9,158.94,158.57,158.59,58172.0,154.417,154.4559,154.0963,154.1158,58172.0
2024-04-10 13:30:00,158.57,158.67,158.33,158.48,51454.0,154.0963,154.1935,153.8631,154.0089,51454.0
2024-04-10 13:35:00,158.48,158.51,158.26,158.3,28569.0,154.0089,154.038,153.7951,153.8339,28569.0
2024-04-10 13:40:00,158.3,158.47,158.21,158.29,30339.0,153.8339,153.9991,153.7465,153.8242,30339.0
2024-04-10 13:45:00,158.29,158.41,158.26,158.41,16526.0,153.8242,153.9408,153.7951,153.9408,16526.0
2024-04-10 13:50:00,158.41,158.47,158.31,158.47,18210.0,153.9408,153.9991,153.8437,153.9991,18210.0
2024-04-10 13:55:00,158.46,158.93,158.45,158.65,76866.0,153.9894,154.4462,153.9797,154.1741,76866.0
2024-04-10 14:00:00,158.66,158.82,158.52,158.78,18524.0,154.1838,154.3393,154.0477,154.3004,18524.0
2024-04-10 14:05:00,158.77,158.79,158.61,158.75,19367.0,154.2907,154.3101,154.1352,154.2712,19367.0
2024-04-10 14:10:00,158.74,158.84,158.66,158.8,20127.0,154.2615,154.3587,154.1838,154.3198,20127.0
2024-04-10 14:15:00,158.81,158.89,158.59,158.64,36802.0,154.3296,154.4073,154.1158,154.1644,36802.0
2024-04-10 14:20:00,158.67,158.77,158.46,158.49,29718.0,154.1935,154.2907,153.9894,154.0186,29718.0
2024-04-10 14:25:00,158.5,158.63,158.47,158.47,19528.0,154.0283,154.1546,153.9991,153.9991,19528.0
2024-04-10 14:30:00,158.48,158.56,158.45,158.51,20803.0,154.0089,154.0866,153.9797,154.038,20803.0
2024-04-10 14:35:00,158.52,158.66,158.48,158.65,16590.0,154.0477,154.1838,154.0089,154.1741,16590.0
2024-04-10 14:40:00,158.64,158.72,158.6,158.67,55254.0,154.1644,154.2421,154.1255,154.1935,55254.0
2024-04-10 14:45:00,158.69,158.71,158.61,158.66,16526.0,154.2129,154.2324,154.1352,154.1838,16526.0
2024-04-10 14:50:00,158.66,158.72,158.51,158.55,25462.0,154.1838,154.2421,154.038,154.0769,25462.0
2024-04-10 14:55:00,158.55,158.55,158.28,158.29,22131.0,154.0769,154.0769,153.8145,153.8242,22131.0
2024-04-10 15:00:00,158.28,158.45,158.26,158.31,21646.0,153.8145,153.9797,153.7951,153.8437,21646.0
2024-04-10 15:05:00,158.32,158.52,158.29,158.51,32631.0,153.8534,154.0477,153.8242,154.038,32631.0
2024-04-10 15:10:00,158.52,158.78,158.51,158.77,34644.0,154.0477,154.3004,154.038,154.2907,34644.0
2024-04-10 15:15:00,158.76,158.88,158.72,158.86,35366.0,154.281,154.3976,154.2421,154.3781,35366.0
2024-04-10 15:20:00,158.89,159.0,158.81,159.0,56863.0,154.4073,154.5142,154.3296,154.5142,56863.0
2024-04-10 15:25:00,159.0,159.04,158.86,158.87,27190.0,154.5142,154.5531,154.3781,154.3879,27190.0
2024-04-10 15:30:00,158.87,158.89,158.66,158.73,23309.0,154.3879,154.4073,154.1838,154.2518,23309.0
2024-04-10 15:35:00,158.78,158.78,158.6,158.61,17305.0,154.3004,154.3004,154.1255,154.1352,17305.0
2024-04-10 15:40:00,158.62,158.88,158.62,158.87,23454.0,154.1449,154.3976,154.1449,154.3879,23454.0
2024-04-10 15:45:00,158.87,158.95,158.8,158.85,37759.0,154.3879,154.4656,154.3198,154.3684,37759.0
2024-04-10 15:50:00,158.86,158.91,158.73,158.91,44998.0,154.3781,154.4267,154.2518,154.4267,44998.0
2024-04-10 15:55:00,158.9,159.02,158.74,158.76,42849.0,154.417,154.5336,154.2615,154.281,42849.0
2024-04-11 09:30:00,159.13,159.22,158.71,158.79,91822.0,154.6405,154.728,154.2324,154.3101,91822.0
2024-04-11 09:35:00,158.79,158.79,158.42,158.42,25782.0,154.3101,154.3101,153.9506,153.9506,25782.0
2024-04-11 09:40:00,158.41,158.54,158.31,158.43,19727.0,153.9408,154.0672,153.8437,153.9603,19727.0
2024-04-11 09:45:00,158.45,158.5,158.35,158.46,14874.0,153.9797,154.0283,153.8825,153.9894,14874.0
2024-04-11 09:50:00,158.45,158.57,158.4,158.56,13024.0,153.9797,154.0963,153.9311,154.0866,13024.0
2024-04-11 09:55:00,158.58,158.63,158.44,158.53,4973.0,154.106,154.1546,153.97,154.0575,4973.0
2024-04-11 10:00:00,158.51,158.51,158.18,158.18,16429.0,154.038,154.038,153.7173,153.7173,16429.0
2024-04-11 10:05:00,158.21,158.25,157.96,158.03,21905.0,153.7465,153.7854,153.5035,153.5716,21905.0
2024-04-11 10:10:00,158.04,158.07,157.88,157.98,20724.0,153.5813,153.6104,153.4258,153.523,20724.0
2024-04-11 10:15:00,157.98,157.99,157.67,157.71,14112.0,153.523,153.5327,153.2217,153.2606,14112.0
2024-04-11 10:20:00,157.7,157.9,157.7,157.87,15341.0,153.2509,153.4452,153.2509,153.4161,15341.0
2024-04-11 10:25:00,157.87,157.87,157.63,157.64,11245.0,153.4161,153.4161,153.1828,153.1926,11245.0
2024-04-11 10:30:00,157.63,157.85,157.63,157.72,14506.0,153.1828,153.3966,153.1828,153.2703,14506.0
2024-04-11 10:35:00,157.71,157.86,157.68,157.83,19498.0,153.2606,153.4064,153.2314,153.3772,19498.0
2024-04-11 10:40:00,157.85,157.91,157.78,157.82,49699.0,153.3966,153.4549,153.3286,153.3675,49699.0
2024-04-11 10:45:00,157.83,157.93,157.83,157.84,56148.0,153.3772,153.4744,153.3772,153.3869,56148.0
2024-04-11 10:50:00,157.85,157.93,157.8,157.88,29626.0,153.3966,153.4744,153.3481,153.4258,29626.0
2024-04-11 10:55:00,157.89,157.9,157.79,157.79,21493.0,153.4355,153.4452,153.3383,153.3383,21493.0
2024-04-11 11:00:00,157.79,157.9,157.74,157.86,29170.0,153.3383,153.4452,153.2897,153.4064,29170.0
2024-04-11 11:05:00,157.84,157.85,157.74,157.79,19533.0,153.3869,153.3966,153.2897,153.3383,19533.0
2024-04-11 11:10:00,157.76,157.88,157.76,157.82,18043.0,153.3092,153.4258,153.3092,153.3675,18043.0
2024-04-11 11:15:00,157.83,157.95,157.83,157.89,19192.0,153.3772,153.4938,153.3772,153.4355,19192.0
2024-04-11 11:20:00,157.89,157.98,157.86,157.9,16123.0,153.4355,153.523,153.4064,153.4452,16123.0
2024-04-11 11:25:00,157.91,157.92,157.83,157.86,24056.0,153.4549,153.4647,153.3772,153.4064,24056.0
2024-04-11 11:30:00,157.85,157.93,157.81,157.9,17817.0,153.3966,153.4744,153.3578,153.4452,17817.0
2024-04-11 11:35:00,157.9,158.02,157.89,157.99,16197.0,153.4452,153.5618,153.4355,153.5327,16197.0
2024-04-11 11:40:00,157.98,158.11,157.96,157.97,15088.0,153.523,153.6493,153.5035,153.5133,15088.0
2024-04-11 11:45:00,157.99,158.14,157.99,158.1,14048.0,153.5327,153.6785,153.5327,153.6396,14048.0
2024-04-11 11:50:00,158.12,158.15,158.1,158.12,13079.0,153.659,153.6882,153.6396,153.659,13079.0
2024-04-11 11:55:00,158.12,158.36,158.12,158.3,23516.0,153.659,153.8923,153.659,153.8339,23516.0
2024-04-11 12:00:00,158.31,158.36,158.22,158.25,14472.0,153.8437,153.8923,153.7562,153.7854,14472.0
2024-04-11 12:05:00,158.22,158.28,158.19,158.2,33260.0,153.7562,153.8145,153.727,153.7368,33260.0
2024-04-11 12:10:00,158.21,158.25,158.16,158.24,13318.0,153.7465,153.7854,153.6979,153.7756,13318.0
2024-04-11 12:15:00,158.24,158.3,158.2,158.28,15382.0,153.7756,153.8339,153.7368,153.8145,15382.0
2024-04-11 12:20:00,158.26,158.33,158.22,158.3,18873.0,153.7951,153.8631,153.7562,153.8339,18873.0
2024-04-11 12:25:00,158.3,158.31,158.14,158.15,14540.0,153.8339,153.8437,153.6785,153.6882,14540.0
2024-04-11 12:30:00,158.15,158.25,158.12,158.25,11416.0,153.6882,153.7854,153.659,153.7854,11416.0
2024-04-11 12:35:00,158.24,158.26,158.15,158.18,59738.0,153.7756,153.7951,153.6882,153.7173,59738.0
2024-04-11 12:40:00,158.19,158.3,158.18,158.25,12514.0,153.727,153.8339,153.7173,153.7854,12514.0
2024-04-11 12:45:00,158.25,158.4,158.25,158.4,9229.0,153.7854,153.9311,153.7854,153.9311,9229.0
2024-04-11 12:50:00,158.42,158.42,158.35,158.36,11039.0,153.9506,153.9506,153.8825,153.8923,11039.0
2024-04-11 12:55:00,158.36,158.38,158.28,158.31,29664.0,153.8923,153.9117,153.8145,153.8437,29664.0
2024-04-11 13:00:00,158.34,158.58,158.23,158.53,34669.0,153.8728,154.106,153.7659,154.0575,34669.0
2024-04-11 13:05:00,158.53,158.73,158.49,158.62,27632.0,154.0575,154.2518,154.0186,154.1449,27632.0
2024-04-11 13:10:00,158.66,158.78,158.66,158.77,21800.0,154.1838,154.3004,154.1838,154.2907,21800.0
2024-04-11 13:15:00,158.8,158.86,158.69,158.86,18715.0,154.3198,154.3781,154.2129,154.3781,18715.0
2024-04-11 13:20:00,158.88,158.97,158.8,158.86,27768.0,154.3976,154.485,154.3198,154.3781,27768.0
2024-04-11 13:25:00,158.87,158.98,158.84,158.84,23087.0,154.3879,154.4948,154.3587,154.3587,23087.0
2024-04-11 13:30:00,158.84,158.92,158.84,158.86,14647.0,154.3587,154.4365,154.3587,154.3781,14647.0
2024-04-11 13:35:00,158.86,158.89,158.79,158.8,11269.0,154.3781,154.4073,154.3101,154.3198,11269.0
2024-04-11 13:40:00,158.8,158.87,158.68,158.85,17299.0,154.3198,154.3879,154.2032,154.3684,17299.0
2024-04-11 13:45:00,158.85,158.94,158.81,158.94,11696.0,154.3684,154.4559,154.3296,154.4559,11696.0
2024-04-11 13:50:00,158.94,158.96,158.86,158.93,19196.0,154.4559,154.4753,154.3781,154.4462,19196.0
2024-04-11 13:55:00,158.93,159.0,158.92,158.96,25581.0,154.4462,154.5142,154.4365,154.4753,25581.0
2024-04-11 14:00:00,158.97,159.11,158.95,159.07,13708.0,154.485,154.6211,154.4656,154.5822,13708.0
2024-04-11 14:05:00,159.08,159.35,159.07,159.24,19955.0,154.5919,154.8543,154.5822,154.7474,19955.0
2024-04-11 14:10:00,159.26,159.26,159.06,159.07,12984.0,154.7669,154.7669,154.5725,154.5822,12984.0
2024-04-11 14:15:00,159.07,159.18,159.07,159.11,10987.0,154.5822,154.6891,154.5822,154.6211,10987.0
2024-04-11 14:20:00,159.11,159.16,159.09,159.16,8332.0,154.6211,154.6697,154.6017,154.6697,8332.0
2024-04-11 14:25:00,159.16,159.21,159.11,159.13,8782.0,154.6697,154.7183,154.6211,154.6405,8782.0
2024-04-11 14:30:00,159.14,159.21,159.1,159.21,16594.0,154.6502,154.7183,154.6114,154.7183,16594.0
2024-04-11 14:35:00,159.21,159.26,159.18,159.26,7153.0,154.7183,154.7669,154.6891,154.7669,7153.0
2024-04-11 14:40:00,159.26,159.27,159.2,159.23,11345.0,154.7669,154.7766,154.7086,154.7377,11345.0
2024-04-11 14:45:00,159.24,159.24,159.08,159.09,22872.0,154.7474,154.7474,154.5919,154.6017,22872.0
2024-04-11 14:50:00,159.11,159.11,158.97,159.04,18010.0,154.6211,154.6211,154.485,154.5531,18010.0
2024-04-11 14:55:00,159.05,159.14,159.04,159.08,10453.0,154.5628,154.6502,154.5531,154.5919,10453.0
2024-04-11 15:00:00,159.13,159.15,159.07,159.09,15775.0,154.6405,154.66,154.5822,154.6017,15775.0
2024-04-11 15:05:00,159.1,159.23,159.1,159.14,11566.0,154.6114,154.7377,154.6114,154.6502,11566.0
2024-04-11 15:10:00,159.13,159.16,159.02,159.03,17987.0,154.6405,154.6697,154.5336,154.5433,17987.0
2024-04-11 15:15:00,159.0,159.04,158.96,158.99,37902.0,154.5142,154.5531,154.4753,154.5045,37902.0
2024-04-11 15:20:00,158.96,159.04,158.93,158.99,10587.0,154.4753,154.5531,154.4462,154.5045,10587.0
2024-04-11 15:25:00,158.97,159.04,158.95,159.0,11180.0,154.485,154.5531,154.4656,154.5142,11180.0
2024-04-11 15:30:00,158.97,159.01,158.9,158.98,22700.0,154.485,154.5239,154.417,154.4948,22700.0
2024-04-11 15:35:00,158.96,158.97,158.89,158.94,14949.0,154.4753,154.485,154.4073,154.4559,14949.0
2024-04-11 15:40:00,158.94,159.0,158.92,158.99,21895.0,154.4559,154.5142,154.4365,154.5045,21895.0
2024-04-11 15:45:00,158.97,159.05,158.84,158.85,53667.0,154.485,154.5628,154.3587,154.3684,53667.0
2024-04-11 15:50:00,158.81,158.85,158.69,158.82,39314.0,154.3296,154.3684,154.2129,154.3393,39314.0
2024-04-11 15:55:00,158.82,158.86,158.56,158.59,81577.0,154.3393,154.3781,154.0866,154.1158,81577.0
2024-04-12 09:30:00,157.8,157.94,157.63,157.79,81654.0,153.3481,153.4841,153.1828,153.3383,81654.0
2024-04-12 09:35:00,157.8,157.98,157.69,157.96,19987.0,153.3481,153.523,153.2412,153.5035,19987.0
2024-04-12 09:40:00,157.93,157.97,157.85,157.86,30073.0,153.4744,153.5133,153.3966,153.4064,30073.0
2024-04-12 09:45:00,157.83,158.04,157.8,157.86,29323.0,153.3772,153.5813,153.3481,153.4064,29323.0
2024-04-12 09:50:00,157.87,157.91,157.42,157.47,36303.0,153.4161,153.4549,152.9788,153.0274,36303.0
2024-04-12 09:55:00,157.47,157.67,157.44,157.67,15684.0,153.0274,153.2217,152.9982,153.2217,15684.0
2024-04-12 10:00:00,157.59,157.68,157.39,157.47,29111.0,153.144,153.2314,152.9496,153.0274,29111.0
2024-04-12 10:05:00,157.48,157.55,157.31,157.39,40751.0,153.0371,153.1051,152.8719,152.9496,40751.0
2024-04-12 10:10:00,157.41,157.43,157.32,157.38,13893.0,152.9691,152.9885,152.8816,152.9399,13893.0
2024-04-12 10:15:00,157.39,157.48,157.28,157.41,21400.0,152.9496,153.0371,152.8427,152.9691,21400.0
2024-04-12 10:20:00,157.42,157.45,157.36,157.41,29653.0,152.9788,153.0079,152.9205,152.9691,29653.0
2024-04-12 10:25:00,157.42,157.43,157.34,157.36,24672.0,152.9788,152.9885,152.901,152.9205,24672.0
2024-04-12 10:30:00,157.34,157.46,157.33,157.36,14258.0,152.901,153.0176,152.8913,152.9205,14258.0
2024-04-12 10:35:00,157.36,157.36,157.16,157.23,33047.0,152.9205,152.9205,152.7261,152.7941,33047.0
2024-04-12 10:40:00,157.22,157.27,157.09,157.2,23890.0,152.7844,152.833,152.6581,152.765,23890.0
2024-04-12 10:45:00,157.19,157.22,157.08,157.08,19621.0,152.7553,152.7844,152.6484,152.6484,19621.0
2024-04-12 10:50:00,157.08,157.17,156.98,157.16,291757.0,152.6484,152.7358,152.5512,152.7261,291757.0
2024-04-12 10:55:00,157.18,157.24,157.09,157.09,5906.0,152.7455,152.8038,152.6581,152.6581,5906.0
2024-04-12 11:00:00,157.1,157.33,157.08,157.31,53266.0,152.6678,152.8913,152.6484,152.8719,53266.0
2024-04-12 11:05:00,157.29,157.29,157.08,157.11,10224.0,152.8524,152.8524,152.6484,152.6775,10224.0
2024-04-12 11:10:00,157.1,157.22,157.08,157.13,9221.0,152.6678,152.7844,152.6484,152.697,9221.0
2024-04-12 11:15:00,157.11,157.26,157.04,157.21,14027.0,152.6775,152.8233,152.6095,152.7747,14027.0
2024-04-12 11:20:00,157.21,157.21,157.07,157.09,24961.0,152.7747,152.7747,152.6386,152.6581,24961.0
2024-04-12 11:25:00,157.09,157.16,157.02,157.16,9766.0,152.6581,152.7261,152.5901,152.7261,9766.0
2024-04-12 11:30:00,157.18,157.19,157.11,157.16,15328.0,152.7455,152.7553,152.6775,152.7261,15328.0
2024-04-12 11:35:00,157.17,157.22,157.05,157.06,11284.0,152.7358,152.7844,152.6192,152.6289,11284.0
2024-04-12 11:40:00,157.06,157.09,157.01,157.09,13429.0,152.6289,152.6581,152.5803,152.6581,13429.0
2024-04-12 11:45:00,157.08,157.21,157.05,157.17,13117.0,152.6484,152.7747,152.6192,152.7358,13117.0
2024-04-12 11:50:00,157.17,157.18,157.06,157.14,43561.0,152.7358,152.7455,152.6289,152.7067,43561.0
2024-04-12 11:55:00,157.16,157.2,157.12,157.17,10037.0,152.7261,152.765,152.6872,152.7358,10037.0
2024-04-12 12:00:00,157.11,157.15,157.03,157.08,10787.0,152.6775,152.7164,152.5998,152.6484,10787.0
2024-04-12 12:05:00,157.1,157.16,157.09,157.11,12749.0,152.6678,152.7261,152.6581,152.6775,12749.0
2024-04-12 12:10:00,157.12,157.12,156.99,157.0,34348.0,152.6872,152.6872,152.5609,152.5706,34348.0
2024-04-12 12:15:00,157.01,157.04,156.75,156.77,15302.0,152.5803,152.6095,152.3277,152.3471,15302.0
2024-04-12 12:20:00,156.78,156.92,156.78,156.89,17991.0,152.3568,152.4929,152.3568,152.4637,17991.0
2024-04-12 12:25:00,156.89,156.94,156.73,156.76,14316.0,152.4637,152.5123,152.3082,152.3374,14316.0
2024-04-12 12:30:00,156.76,156.81,156.57,156.66,14034.0,152.3374,152.386,152.1528,152.2402,14034.0
2024-04-12 12:35:00,156.67,156.69,156.38,156.45,15328.0,152.2499,152.2694,151.9681,152.0361,15328.0
2024-04-12 12:40:00,156.44,156.51,156.42,156.44,23835.0,152.0264,152.0944,152.007,152.0264,23835.0
2024-04-12 12:45:00,156.43,156.49,156.37,156.42,8683.0,152.0167,152.075,151.9584,152.007,8683.0
2024-04-12 12:50:00,156.44,156.5,156.42,156.45,17568.0,152.0264,152.0847,152.007,152.0361,17568.0
2024-04-12 12:55:00,156.42,156.46,156.37,156.37,8084.0,152.007,152.0459,151.9584,151.9584,8084.0
2024-04-12 13:00:00,156.35,156.41,156.29,156.31,11208.0,151.939,151.9973,151.8807,151.9001,11208.0
2024-04-12 13:05:00,156.33,156.39,156.18,156.22,9992.0,151.9195,151.9778,151.7738,151.8126,9992.0
2024-04-12 13:10:00,156.21,156.35,156.21,156.31,17617.0,151.8029,151.939,151.8029,151.9001,17617.0
2024-04-12 13:15:00,156.33,156.44,156.29,156.29,19718.0,151.9195,152.0264,151.8807,151.8807,19718.0
2024-04-12 13:20:00,156.28,156.29,156.11,156.14,16397.0,151.8709,151.8807,151.7057,151.7349,16397.0
2024-04-12 13:25:00,156.14,156.23,156.05,156.08,21434.0,151.7349,151.8223,151.6474,151.6766,21434.0
2024-04-12 13:30:00,156.07,156.07,155.98,156.01,56005.0,151.6669,151.6669,151.5794,151.6086,56005.0
2024-04-12 13:35:00,156.02,156.04,155.96,156.02,23765.0,151.6183,151.6377,151.56,151.6183,23765.0
2024-04-12 13:40:00,156.02,156.27,156.02,156.24,37110.0,151.6183,151.8612,151.6183,151.8321,37110.0
2024-04-12 13:45:00,156.23,156.47,156.23,156.43,25877.0,151.8223,152.0556,151.8223,152.0167,25877.0
2024-04-12 13:50:00,156.44,156.49,156.33,156.35,18526.0,152.0264,152.075,151.9195,151.939,18526.0
2024-04-12 13:55:00,156.36,156.46,156.33,156.36,16426.0,151.9487,152.0459,151.9195,151.9487,16426.0
2024-04-12 14:00:00,156.32,156.32,156.18,156.31,13130.0,151.9098,151.9098,151.7738,151.9001,13130.0
2024-04-12 14:05:00,156.3,156.61,156.29,156.55,46609.0,151.8904,152.1916,151.8807,152.1333,46609.0
2024-04-12 14:10:00,156.55,156.63,156.46,156.46,32164.0,152.1333,152.2111,152.0459,152.0459,32164.0
2024-04-12 14:15:00,156.47,156.58,156.46,156.47,85549.0,152.0556,152.1625,152.0459,152.0556,85549.0
2024-04-12 14:20:00,156.48,156.53,156.39,156.39,12033.0,152.0653,152.1139,151.9778,151.9778,12033.0
2024-04-12 14:25:00,156.39,156.4,156.26,156.36,8679.0,151.9778,151.9875,151.8515,151.9487,8679.0
2024-04-12 14:30:00,156.35,156.35,156.12,156.19,18354.0,151.939,151.939,151.7154,151.7835,18354.0
2024-04-12 14:35:00,156.18,156.22,156.05,156.08,22872.0,151.7738,151.8126,151.6474,151.6766,22872.0
2024-04-12 14:40:00,156.08,156.26,156.03,156.09,39438.0,151.6766,151.8515,151.628,151.6863,39438.0
2024-04-12 14:45:00,156.11,156.17,156.08,156.08,18873.0,151.7057,151.764,151.6766,151.6766,18873.0
2024-04-12 14:50:00,156.1,156.25,156.09,156.18,10604.0,151.696,151.8418,151.6863,151.7738,10604.0
2024-04-12 14:55:00,156.18,156.21,156.02,156.03,14179.0,151.7738,151.8029,151.6183,151.628,14179.0
2024-04-12 15:00:00,156.0,156.03,155.91,155.99,14710.0,151.5988,151.628,151.5114,151.5891,14710.0
2024-04-12 15:05:00,155.98,156.05,155.89,155.93,35703.0,151.5794,151.6474,151.4919,151.5308,35703.0
2024-04-12 15:10:00,155.94,156.0,155.86,155.86,18256.0,151.5405,151.5988,151.4628,151.4628,18256.0
2024-04-12 15:15:00,155.84,156.01,155.79,155.97,63445.0,151.4433,151.6086,151.3948,151.5697,63445.0
2024-04-12 15:20:00,155.99,156.06,155.94,156.01,26001.0,151.5891,151.6571,151.5405,151.6086,26001.0
2024-04-12 15:25:00,156.05,156.08,155.9,155.9,16274.0,151.6474,151.6766,151.5017,151.5017,16274.0
2024-04-12 15:30:00,155.91,156.09,155.86,156.03,29454.0,151.5114,151.6863,151.4628,151.628,29454.0
2024-04-12 15:35:00,156.01,156.01,155.81,155.82,16320.0,151.6086,151.6086,151.4142,151.4239,16320.0
2024-04-12 15:40:00,155.82,156.21,155.82,156.18,29290.0,151.4239,151.8029,151.4239,151.7738,29290.0
2024-04-12 15:45:00,156.18,156.29,156.07,156.23,30102.0,151.7738,151.8807,151.6669,151.8223,30102.0
2024-04-12 15:50:00,156.24,156.28,155.96,156.08,31141.0,151.8321,151.8709,151.56,151.6766,31141.0
2024-04-12 15:55:00,156.08,156.24,156.06,156.24,40800.0,151.6766,151.8321,151.6571,151.8321,40800.0
2024-04-15 09:30:00,157.85,158.12,157.72,158.09,112690.0,153.3966,153.659,153.2703,153.6299,112690.0
2024-04-15 09:35:00,158.09,158.13,157.93,158.02,33241.0,153.6299,153.6687,153.4744,153.5618,33241.0
2024-04-15 09:40:00,158.04,158.17,157.97,158.03,8643.0,153.5813,153.7076,153.5133,153.5716,8643.0
2024-04-15 09:45:00,158.05,158.07,157.85,157.89,11622.0,153.591,153.6104,153.3966,153.4355,11622.0
2024-04-15 09:50:00,157.89,157.94,157.77,157.79,13628.0,153.4355,153.4841,153.3189,153.3383,13628.0
2024-04-15 09:55:00,157.8,157.85,157.68,157.85,6066.0,153.3481,153.3966,153.2314,153.3966,6066.0
2024-04-15 10:00:00,157.87,157.9,157.59,157.62,13710.0,153.4161,153.4452,153.144,153.1731,13710.0
2024-04-15 10:05:00,157.63,157.64,157.15,157.15,27489.0,153.1828,153.1926,152.7164,152.7164,27489.0
2024-04-15 10:10:00,157.14,157.16,156.85,156.94,30629.0,152.7067,152.7261,152.4249,152.5123,30629.0
2024-04-15 10:15:00,156.95,157.26,156.94,157.2,20934.0,152.522,152.8233,152.5123,152.765,20934.0
2024-04-15 10:20:00,157.19,157.21,157.04,157.11,45606.0,152.7553,152.7747,152.6095,152.6775,45606.0
2024-04-15 10:25:00,157.1,157.11,156.92,156.99,24378.0,152.6678,152.6775,152.4929,152.5609,24378.0
2024-04-15 10:30:00,156.98,157.1,156.91,156.94,18153.0,152.5512,152.6678,152.4832,152.5123,18153.0
2024-04-15 10:35:00,156.93,157.03,156.74,156.76,37041.0,152.5026,152.5998,152.318,152.3374,37041.0
2024-04-15 10:40:00,156.78,156.93,156.78,156.91,24785.0,152.3568,152.5026,152.3568,152.4832,24785.0
2024-04-15 10:45:00,156.9,156.98,156.75,156.97,31304.0,152.4734,152.5512,152.3277,152.5415,31304.0
2024-04-15 10:50:00,156.96,156.97,156.76,156.8,24531.0,152.5317,152.5415,152.3374,152.3763,24531.0
2024-04-15 10:55:00,156.83,156.88,156.69,156.69,9314.0,152.4054,152.454,152.2694,152.2694,9314.0
2024-04-15 11:00:00,156.7,156.72,156.62,156.69,11072.0,152.2791,152.2985,152.2013,152.2694,11072.0
2024-04-15 11:05:00,156.68,156.71,156.62,156.62,13140.0,152.2596,152.2888,152.2013,152.2013,13140.0
2024-04-15 11:10:00,156.62,156.74,156.6,156.71,24159.0,152.2013,152.318,152.1819,152.2888,24159.0
2024-04-15 11:15:00,156.69,156.73,156.64,156.68,20331.0,152.2694,152.3082,152.2208,152.2596,20331.0
2024-04-15 11:20:00,156.69,156.69,156.6,156.63,20768.0,152.2694,152.2694,152.1819,152.2111,20768.0
2024-04-15 11:25:00,156.63,156.79,156.62,156.79,17564.0,152.2111,152.3665,152.2013,152.3665,17564.0
2024-04-15 11:30:00,156.79,156.95,156.78,156.93,25827.0,152.3665,152.522,152.3568,152.5026,25827.0
2024-04-15 11:35:00,156.92,157.0,156.87,156.94,37199.0,152.4929,152.5706,152.4443,152.5123,37199.0
2024-04-15 11:40:00,156.95,157.06,156.92,156.96,12529.0,152.522,152.6289,152.4929,152.5317,12529.0
2024-04-15 11:45:00,156.96,157.03,156.93,156.97,14090.0,152.5317,152.5998,152.5026,152.5415,14090.0
2024-04-15 11:50:00,156.95,157.16,156.95,157.16,19926.0,152.522,152.7261,152.522,152.7261,19926.0
2024-04-15 11:55:00,157.15,157.18,157.1,157.1,10539.0,152.7164,152.7455,152.6678,152.6678,10539.0
2024-04-15 12:00:00,157.11,157.18,157.06,157.16,35592.0,152.6775,152.7455,152.6289,152.7261,35592.0
2024-04-15 12:05:00,157.18,157.18,157.1,157.13,18569.0,152.7455,152.7455,152.6678,152.697,18569.0
2024-04-15 12:10:00,157.11,157.13,157.06,157.1,9021.0,152.6775,152.697,152.6289,152.6678,9021.0
2024-04-15 12:15:00,157.11,157.14,156.97,156.97,10431.0,152.6775,152.7067,152.5415,152.5415,10431.0
2024-04-15 12:20:00,156.98,157.02,156.71,156.72,19530.0,152.5512,152.5901,152.2888,152.2985,19530.0
2024-04-15 12:25:00,156.73,156.76,156.64,156.72,20617.0,152.3082,152.3374,152.2208,152.2985,20617.0
2024-04-15 12:30:00,156.71,156.71,156.58,156.61,23090.0,152.2888,152.2888,152.1625,152.1916,23090.0
2024-04-15 12:35:00,156.61,156.64,156.51,156.55,15378.0,152.1916,152.2208,152.0944,152.1333,15378.0
2024-04-15 12:40:00,156.56,156.64,156.45,156.5,18615.0,152.143,152.2208,152.0361,152.0847,18615.0
2024-04-15 12:45:00,156.49,156.56,156.46,156.48,13636.0,152.075,152.143,152.0459,152.0653,13636.0
2024-04-15 12:50:00,156.49,156.58,156.48,156.53,13829.0,152.075,152.1625,152.0653,152.1139,13829.0
2024-04-15 12:55:00,156.54,156.6,156.5,156.56,15957.0,152.1236,152.1819,152.0847,152.143,15957.0
2024-04-15 13:00:00,156.55,156.55,156.4,156.49,13194.0,152.1333,152.1333,151.9875,152.075,13194.0
2024-04-15 13:05:00,156.48,156.64,156.48,156.6,15281.0,152.0653,152.2208,152.0653,152.1819,15281.0
2024-04-15 13:10:00,156.59,156.59,156.38,156.41,23085.0,152.1722,152.1722,151.9681,151.9973,23085.0
2024-04-15 13:15:00,156.39,156.41,156.16,156.16,19716.0,151.9778,151.9973,151.7543,151.7543,19716.0
2024-04-15 13:20:00,156.16,156.17,155.96,156.02,26108.0,151.7543,151.764,151.56,151.6183,26108.0
2024-04-15 13:25:00,156.02,156.03,155.76,155.76,22801.0,151.6183,151.628,151.3656,151.3656,22801.0
2024-04-15 13:30:00,155.76,155.77,155.52,155.69,38288.0,151.3656,151.3753,151.1324,151.2976,38288.0
2024-04-15 13:35:00,155.73,155.89,155.69,155.69,31013.0,151.3365,151.4919,151.2976,151.2976,31013.0
2024-04-15 13:40:00,155.69,155.93,155.64,155.7,29807.0,151.2976,151.5308,151.249,151.3073,29807.0
2024-04-15 13:45:00,155.69,155.76,155.52,155.56,16094.0,151.2976,151.3656,151.1324,151.1712,16094.0
2024-04-15 13:50:00,155.55,155.68,155.44,155.66,30528.0,151.1615,151.2879,151.0546,151.2684,30528.0
2024-04-15 13:55:00,155.64,155.85,155.61,155.83,62359.0,151.249,151.4531,151.2198,151.4336,62359.0
2024-04-15 14:00:00,155.81,155.82,155.61,155.74,21437.0,151.4142,151.4239,151.2198,151.3462,21437.0
2024-04-15 14:05:00,155.73,155.78,155.58,155.61,14745.0,151.3365,151.385,151.1907,151.2198,14745.0
2024-04-15 14:10:00,155.6,155.61,155.44,155.49,25872.0,151.2101,151.2198,151.0546,151.1032,25872.0
2024-04-15 14:15:00,155.48,155.56,155.4,155.56,36216.0,151.0935,151.1712,151.0158,151.1712,36216.0
2024-04-15 14:20:00,155.55,155.61,155.35,155.36,18640.0,151.1615,151.2198,150.9672,150.9769,18640.0
2024-04-15 14:25:00,155.37,155.52,155.37,155.42,17100.0,150.9866,151.1324,150.9866,151.0352,17100.0
2024-04-15 14:30:00,155.37,155.63,155.34,155.61,41219.0,150.9866,151.2393,150.9575,151.2198,41219.0
2024-04-15 14:35:00,155.62,155.76,155.52,155.52,22221.0,151.2296,151.3656,151.1324,151.1324,22221.0
2024-04-15 14:40:00,155.56,155.65,155.49,155.53,20440.0,151.1712,151.2587,151.1032,151.1421,20440.0
2024-04-15 14:45:00,155.52,155.52,155.28,155.28,8975.0,151.1324,151.1324,150.8991,150.8991,8975.0
2024-04-15 14:50:00,155.31,155.32,155.16,155.18,17761.0,150.9283,150.938,150.7825,150.802,17761.0
2024-04-15 14:55:00,155.18,155.47,155.18,155.42,16349.0,150.802,151.0838,150.802,151.0352,16349.0
2024-04-15 15:00:00,155.42,155.45,155.26,155.28,26534.0,151.0352,151.0644,150.8797,150.8991,26534.0
2024-04-15 15:05:00,155.21,155.35,155.19,155.35,36432.0,150.8311,150.9672,150.8117,150.9672,36432.0
2024-04-15 15:10:00,155.36,155.39,155.26,155.3,11927.0,150.9769,151.006,150.8797,150.9186,11927.0
2024-04-15 15:15:00,155.28,155.31,155.02,155.06,31325.0,150.8991,150.9283,150.6465,150.6854,31325.0
2024-04-15 15:20:00,155.06,155.37,155.03,155.29,26082.0,150.6854,150.9866,150.6562,150.9089,26082.0
2024-04-15 15:25:00,155.3,155.38,155.26,155.26,34033.0,150.9186,150.9963,150.8797,150.8797,34033.0
2024-04-15 15:30:00,155.29,155.6,155.29,155.47,35201.0,150.9089,151.2101,150.9089,151.0838,35201.0
2024-04-15 15:35:00,155.47,155.5,155.32,155.42,43531.0,151.0838,151.1129,150.938,151.0352,43531.0
2024-04-15 15:40:00,155.42,155.43,155.22,155.24,27218.0,151.0352,151.0449,150.8408,150.8603,27218.0
2024-04-15 15:45:00,155.25,155.53,155.22,155.53,40046.0,150.87,151.1421,150.8408,151.1421,40046.0
2024-04-15 15:50:00,155.53,155.56,155.41,155.55,36341.0,151.1421,151.1712,151.0255,151.1615,36341.0
2024-04-15 15:55:00,155.55,155.61,155.43,155.43,33073.0,151.1615,151.2198,151.0449,151.0449,33073.0
2024-04-16 09:30:00,155.78,155.78,155.56,155.64,122516.0,151.385,151.385,151.1712,151.249,122516.0
2024-04-16 09:35:00,155.62,155.62,155.09,155.17,26786.0,151.2296,151.2296,150.7145,150.7922,26786.0
2024-04-16 09:40:00,155.04,155.15,154.93,155.15,16154.0,150.6659,150.7728,150.559,150.7728,16154.0
2024-04-16 09:45:00,155.18,155.2,154.77,154.82,23124.0,150.802,150.8214,150.4035,150.4521,23124.0
2024-04-16 09:50:00,154.82,154.97,154.82,154.94,16078.0,150.4521,150.5979,150.4521,150.5687,16078.0
2024-04-16 09:55:00,154.92,155.15,154.91,154.94,17226.0,150.5493,150.7728,150.5396,150.5687,17226.0
2024-04-16 10:00:00,154.94,154.94,154.72,154.82,42648.0,150.5687,150.5687,150.3549,150.4521,42648.0
2024-04-16 10:05:00,154.79,154.94,154.72,154.9,16079.0,150.423,150.5687,150.3549,150.5299,16079.0
2024-04-16 10:10:00,154.87,155.06,154.82,155.06,43197.0,150.5007,150.6854,150.4521,150.6854,43197.0
2024-04-16 10:15:00,155.04,155.15,154.95,154.97,56970.0,150.6659,150.7728,150.5785,150.5979,56970.0
2024-04-16 10:20:00,154.98,155.01,154.79,154.83,63936.0,150.6076,150.6368,150.423,150.4618,63936.0
2024-04-16 10:25:00,154.82,154.87,154.65,154.66,24056.0,150.4521,150.5007,150.2869,150.2966,24056.0
2024-04-16 10:30:00,154.66,154.72,154.52,154.62,15451.0,150.2966,150.3549,150.1606,150.2578,15451.0
2024-04-16 10:35:00,154.6,154.66,154.5,154.63,32326.0,150.2383,150.2966,150.1412,150.2675,32326.0
2024-04-16 10:40:00,154.66,154.84,154.63,154.82,14371.0,150.2966,150.4716,150.2675,150.4521,14371.0
2024-04-16 10:45:00,154.81,154.95,154.76,154.86,20311.0,150.4424,150.5785,150.3938,150.491,20311.0
2024-04-16 10:50:00,154.86,154.86,154.61,154.64,10797.0,150.491,150.491,150.248,150.2772,10797.0
2024-04-16 10:55:00,154.65,154.72,154.6,154.71,11066.0,150.2869,150.3549,150.2383,150.3452,11066.0
2024-04-16 11:00:00,154.7,154.86,154.64,154.79,15616.0,150.3355,150.491,150.2772,150.423,15616.0
2024-04-16 11:05:00,154.78,154.83,154.71,154.76,42400.0,150.4133,150.4618,150.3452,150.3938,42400.0
2024-04-16 11:10:00,154.79,154.82,154.68,154.75,25863.0,150.423,150.4521,150.3161,150.3841,25863.0
2024-04-16 11:15:00,154.74,154.94,154.72,154.77,17589.0,150.3744,150.5687,150.3549,150.4035,17589.0
2024-04-16 11:20:00,154.81,154.93,154.75,154.91,6954.0,150.4424,150.559,150.3841,150.5396,6954.0
2024-04-16 11:25:00,154.9,154.96,154.86,154.95,10146.0,150.5299,150.5882,150.491,150.5785,10146.0
2024-04-16 11:30:00,154.92,154.99,154.81,154.99,6460.0,150.5493,150.6173,150.4424,150.6173,6460.0
2024-04-16 11:35:00,155.0,155.05,154.98,155.0,8815.0,150.627,150.6756,150.6076,150.627,8815.0
2024-04-16 11:40:00,155.0,155.2,155.0,155.15,9209.0,150.627,150.8214,150.627,150.7728,9209.0
2024-04-16 11:45:00,155.14,155.2,155.05,155.12,68108.0,150.7631,150.8214,150.6756,150.7437,68108.0
2024-04-16 11:50:00,155.14,155.41,155.14,155.4,26043.0,150.7631,151.0255,150.7631,151.0158,26043.0
2024-04-16 11:55:00,155.41,155.42,155.15,155.16,19666.0,151.0255,151.0352,150.7728,150.7825,19666.0
2024-04-16 12:00:00,155.15,155.15,154.97,155.04,7030.0,150.7728,150.7728,150.5979,150.6659,7030.0
2024-04-16 12:05:00,155.03,155.23,155.0,155.22,25077.0,150.6562,150.8506,150.627,150.8408,25077.0
2024-04-16 12:10:00,155.22,155.27,155.12,155.24,21567.0,150.8408,150.8894,150.7437,150.8603,21567.0
2024-04-16 12:15:00,155.25,155.25,155.18,155.24,16494.0,150.87,150.87,150.802,150.8603,16494.0
2024-04-16 12:20:00,155.21,155.29,155.2,155.25,5264.0,150.8311,150.9089,150.8214,150.87,5264.0
2024-04-16 12:25:00,155.26,155.35,155.22,155.22,9560.0,150.8797,150.9672,150.8408,150.8408,9560.0
2024-04-16 12:30:00,155.23,155.33,155.23,155.23,11138.0,150.8506,150.9477,150.8506,150.8506,11138.0
2024-04-16 12:35:00,155.2,155.26,155.16,155.21,11354.0,150.8214,150.8797,150.7825,150.8311,11354.0
2024-04-16 12:40:00,155.2,155.28,155.14,155.16,10912.0,150.8214,150.8991,150.7631,150.7825,10912.0
2024-04-16 12:45:00,155.17,155.31,155.11,155.31,9656.0,150.7922,150.9283,150.7339,150.9283,9656.0
2024-04-16 12:50:00,155.31,155.37,155.2,155.22,13503.0,150.9283,150.9866,150.8214,150.8408,13503.0
2024-04-16 12:55:00,155.23,155.24,155.13,155.2,10312.0,150.8506,150.8603,150.7534,150.8214,10312.0
2024-04-16 13:00:00,155.2,155.21,154.96,154.98,17197.0,150.8214,150.8311,150.5882,150.6076,17197.0
2024-04-16 13:05:00,154.98,155.17,154.93,155.13,11396.0,150.6076,150.7922,150.559,150.7534,11396.0
2024-04-16 13:10:00,155.16,155.2,155.04,155.17,11259.0,150.7825,150.8214,150.6659,150.7922,11259.0
2024-04-16 13:15:00,155.18,155.24,155.11,155.22,12337.0,150.802,150.8603,150.7339,150.8408,12337.0
2024-04-16 13:20:00,155.21,155.25,155.15,155.25,23240.0,150.8311,150.87,150.7728,150.87,23240.0
2024-04-16 13:25:00,155.25,155.27,155.06,155.07,16812.0,150.87,150.8894,150.6854,150.6951,16812.0
2024-04-16 13:30:00,155.11,155.13,154.53,154.89,155039.0,150.7339,150.7534,150.1703,150.5201,155039.0
2024-04-16 13:35:00,154.87,155.16,154.86,154.99,44340.0,150.5007,150.7825,150.491,150.6173,44340.0
2024-04-16 13:40:00,155.0,155.26,154.99,155.03,25102.0,150.627,150.8797,150.6173,150.6562,25102.0
2024-04-16 13:45:00,155.06,155.14,154.84,154.84,21619.0,150.6854,150.7631,150.4716,150.4716,21619.0
2024-04-16 13:50:00,154.82,154.99,154.63,154.93,31608.0,150.4521,150.6173,150.2675,150.559,31608.0
2024-04-16 13:55:00,154.93,154.97,154.86,154.95,12464.0,150.559,150.5979,150.491,150.5785,12464.0
2024-04-16 14:00:00,154.91,155.01,154.79,155.01,8731.0,150.5396,150.6368,150.423,150.6368,8731.0
2024-04-16 14:05:00,155.0,155.57,154.99,155.56,33006.0,150.627,151.181,150.6173,151.1712,33006.0
2024-04-16 14:10:00,155.55,155.6,155.1,155.11,18669.0,151.1615,151.2101,150.7242,150.7339,18669.0
2024-04-16 14:15:00,155.11,155.14,154.77,154.78,28835.0,150.7339,150.7631,150.4035,150.4133,28835.0
2024-04-16 14:20:00,154.8,154.82,154.51,154.64,33048.0,150.4327,150.4521,150.1509,150.2772,33048.0
2024-04-16 14:25:00,154.65,154.91,154.59,154.7,34022.0,150.2869,150.5396,150.2286,150.3355,34022.0
2024-04-16 14:30:00,154.72,155.02,154.68,155.01,26221.0,150.3549,150.6465,150.3161,150.6368,26221.0
2024-04-16 14:35:00,155.01,155.05,154.85,154.95,36448.0,150.6368,150.6756,150.4813,150.5785,36448.0
2024-04-16 14:40:00,154.96,155.08,154.91,155.03,19127.0,150.5882,150.7048,150.5396,150.6562,19127.0
2024-04-16 14:45:00,155.03,155.12,154.93,155.03,16957.0,150.6562,150.7437,150.559,150.6562,16957.0
2024-04-16 14:50:00,155.03,155.38,155.02,155.32,24146.0,150.6562,150.9963,150.6465,150.938,24146.0
2024-04-16 14:55:00,155.3,155.47,155.26,155.47,15058.0,150.9186,151.0838,150.8797,151.0838,15058.0
2024-04-16 15:00:00,155.48,155.49,155.26,155.31,14928.0,151.0935,151.1032,150.8797,150.9283,14928.0
2024-04-16 15:05:00,155.3,155.4,155.24,155.32,12375.0,150.9186,151.0158,150.8603,150.938,12375.0
2024-04-16 15:10:00,155.3,155.38,155.26,155.31,23520.0,150.9186,150.9963,150.8797,150.9283,23520.0
2024-04-16 15:15:00,155.32,155.35,155.2,155.35,15345.0,150.938,150.9672,150.8214,150.9672,15345.0
2024-04-16 15:20:00,155.35,155.44,155.27,155.41,21961.0,150.9672,151.0546,150.8894,151.0255,21961.0
2024-04-16 15:25:00,155.42,155.52,155.4,155.47,18904.0,151.0352,151.1324,151.0158,151.0838,18904.0
2024-04-16 15:30:00,155.45,155.45,154.92,154.92,40271.0,151.0644,151.0644,150.5493,150.5493,40271.0
2024-04-16 15:35:00,154.88,155.2,154.84,155.15,29347.0,150.5104,150.8214,150.4716,150.7728,29347.0
2024-04-16 15:40:00,155.13,155.14,155.02,155.14,32980.0,150.7534,150.7631,150.6465,150.7631,32980.0
2024-04-16 15:45:00,155.16,155.24,155.06,155.23,19287.0,150.7825,150.8603,150.6854,150.8506,19287.0
2024-04-16 15:50:00,155.21,155.24,155.1,155.19,25387.0,150.8311,150.8603,150.7242,150.8117,25387.0
2024-04-16 15:55:00,155.2,155.22,154.78,154.82,25293.0,150.8214,150.8408,150.4133,150.4521,25293.0
2024-04-17 09:30:00,155.48,155.64,155.37,155.43,81577.0,151.0935,151.249,150.9866,151.0449,81577.0
2024-04-17 09:35:00,155.35,155.45,155.29,155.43,8291.0,150.9672,151.0644,150.9089,151.0449,8291.0
2024-04-17 09:40:00,155.41,155.59,155.31,155.52,30127.0,151.0255,151.2004,150.9283,151.1324,30127.0
2024-04-17 09:45:00,155.54,155.64,155.49,155.49,16406.0,151.1518,151.249,151.1032,151.1032,16406.0
2024-04-17 09:50:00,155.5,155.62,155.43,155.59,20864.0,151.1129,151.2296,151.0449,151.2004,20864.0
2024-04-17 09:55:00,155.58,155.71,155.55,155.55,20125.0,151.1907,151.317,151.1615,151.1615,20125.0
2024-04-17 10:00:00,155.55,155.56,155.22,155.26,17270.0,151.1615,151.1712,150.8408,150.8797,17270.0
2024-04-17 10:05:00,155.29,155.4,155.27,155.4,12791.0,150.9089,151.0158,150.8894,151.0158,12791.0
2024-04-17 10:10:00,155.39,155.41,155.16,155.2,20303.0,151.006,151.0255,150.7825,150.8214,20303.0
2024-04-17 10:15:00,155.2,155.23,155.11,155.16,49573.0,150.8214,150.8506,150.7339,150.7825,49573.0
2024-04-17 10:20:00,155.15,155.19,155.07,155.18,18780.0,150.7728,150.8117,150.6951,150.802,18780.0
2024-04-17 10:25:00,155.21,155.33,155.2,155.22,17556.0,150.8311,150.9477,150.8214,150.8408,17556.0
2024-04-17 10:30:00,155.23,155.23,155.14,155.16,22952.0,150.8506,150.8506,150.7631,150.7825,22952.0
2024-04-17 10:35:00,155.15,155.22,155.07,155.17,13955.0,150.7728,150.8408,150.6951,150.7922,13955.0
2024-04-17 10:40:00,155.17,155.18,155.06,155.13,22764.0,150.7922,150.802,150.6854,150.7534,22764.0
2024-04-17 10:45:00,155.1,155.2,155.07,155.16,12538.0,150.7242,150.8214,150.6951,150.7825,12538.0
2024-04-17 10:50:00,155.15,155.15,154.69,154.78,31444.0,150.7728,150.7728,150.3258,150.4133,31444.0
2024-04-17 10:55:00,154.77,154.91,154.77,154.83,18377.0,150.4035,150.5396,150.4035,150.4618,18377.0
2024-04-17 11:00:00,154.84,155.08,154.83,155.07,18249.0,150.4716,150.7048,150.4618,150.6951,18249.0
2024-04-17 11:05:00,155.06,155.06,154.76,154.82,27818.0,150.6854,150.6854,150.3938,150.4521,27818.0
2024-04-17 11:10:00,154.81,154.88,154.78,154.79,18316.0,150.4424,150.5104,150.4133,150.423,18316.0
2024-04-17 11:15:00,154.79,154.84,154.72,154.72,11185.0,150.423,150.4716,150.3549,150.3549,11185.0
2024-04-17 11:20:00,154.75,154.78,154.66,154.71,16137.0,150.3841,150.4133,150.2966,150.3452,16137.0
2024-04-17 11:25:00,154.71,154.79,154.62,154.63,13082.0,150.3452,150.423,150.2578,150.2675,13082.0
2024-04-17 11:30:00,154.59,154.59,154.34,154.41,20541.0,150.2286,150.2286,149.9857,150.0537,20541.0
2024-04-17 11:35:00,154.4,154.54,154.38,154.52,21629.0,150.044,150.18,150.0245,150.1606,21629.0
2024-04-17 11:40:00,154.54,154.7,154.53,154.6,9294.0,150.18,150.3355,150.1703,150.2383,9294.0
2024-04-17 11:45:00,154.64,154.66,154.51,154.53,31270.0,150.2772,150.2966,150.1509,150.1703,31270.0
2024-04-17 11:50:00,154.55,154.66,154.53,154.64,10349.0,150.1897,150.2966,150.1703,150.2772,10349.0
2024-04-17 11:55:00,154.63,154.66,154.56,154.59,18411.0,150.2675,150.2966,150.1995,150.2286,18411.0
2024-04-17 12:00:00,154.57,154.57,154.36,154.37,21388.0,150.2092,150.2092,150.0051,150.0148,21388.0
2024-04-17 12:05:00,154.38,154.38,154.21,154.32,18104.0,150.0245,150.0245,149.8593,149.9662,18104.0
2024-04-17 12:10:00,154.33,154.59,154.33,154.47,27987.0,149.9759,150.2286,149.9759,150.112,27987.0
2024-04-17 12:15:00,154.47,154.49,154.36,154.43,36321.0,150.112,150.1314,150.0051,150.0731,36321.0
2024-04-17 12:20:00,154.43,154.53,154.36,154.42,17440.0,150.0731,150.1703,150.0051,150.0634,17440.0
2024-04-17 12:25:00,154.43,154.54,154.35,154.37,6996.0,150.0731,150.18,149.9954,150.0148,6996.0
2024-04-17 12:30:00,154.34,154.35,154.23,154.32,8632.0,149.9857,149.9954,149.8788,149.9662,8632.0
2024-04-17 12:35:00,154.31,154.35,154.26,154.33,14114.0,149.9565,149.9954,149.9079,149.9759,14114.0
2024-04-17 12:40:00,154.34,154.41,154.16,154.16,15792.0,149.9857,150.0537,149.8107,149.8107,15792.0
2024-04-17 12:45:00,154.2,154.35,154.12,154.33,14675.0,149.8496,149.9954,149.7719,149.9759,14675.0
2024-04-17 12:50:00,154.32,154.39,154.25,154.38,12895.0,149.9662,150.0343,149.8982,150.0245,12895.0
2024-04-17 12:55:00,154.37,154.4,154.26,154.32,8232.0,150.0148,150.044,149.9079,149.9662,8232.0
2024-04-17 13:00:00,154.3,154.44,154.27,154.4,6744.0,149.9468,150.0828,149.9176,150.044,6744.0
2024-04-17 13:05:00,154.38,154.48,154.32,154.46,17447.0,150.0245,150.1217,149.9662,150.1023,17447.0
2024-04-17 13:10:00,154.46,154.52,154.42,154.5,9324.0,150.1023,150.1606,150.0634,150.1412,9324.0
2024-04-17 13:15:00,154.52,154.73,154.52,154.69,22593.0,150.1606,150.3647,150.1606,150.3258,22593.0
2024-04-17 13:20:00,154.71,154.78,154.67,154.7,7852.0,150.3452,150.4133,150.3064,150.3355,7852.0
2024-04-17 13:25:00,154.7,154.82,154.65,154.79,15145.0,150.3355,150.4521,150.2869,150.423,15145.0
2024-04-17 13:30:00,154.8,154.84,154.67,154.68,14648.0,150.4327,150.4716,150.3064,150.3161,14648.0
2024-04-17 13:35:00,154.7,154.79,154.68,154.75,12155.0,150.3355,150.423,150.3161,150.3841,12155.0
2024-04-17 13:40:00,154.75,154.8,154.61,154.74,18664.0,150.3841,150.4327,150.248,150.3744,18664.0
2024-04-17 13:45:00,154.68,154.75,154.58,154.73,14280.0,150.3161,150.3841,150.2189,150.3647,14280.0
2024-04-17 13:50:00,154.78,154.89,154.7,154.87,16917.0,150.4133,150.5201,150.3355,150.5007,16917.0
2024-04-17 13:55:00,154.86,154.95,154.85,154.93,13539.0,150.491,150.5785,150.4813,150.559,13539.0
2024-04-17 14:00:00,154.85,155.02,154.85,154.99,4648.0,150.4813,150.6465,150.4813,150.6173,4648.0
2024-04-17 14:05:00,155.02,155.02,154.89,154.94,14590.0,150.6465,150.6465,150.5201,150.5687,14590.0
2024-04-17 14:10:00,154.92,154.92,154.81,154.81,27693.0,150.5493,150.5493,150.4424,150.4424,27693.0
2024-04-17 14:15:00,154.8,154.91,154.73,154.84,14897.0,150.4327,150.5396,150.3647,150.4716,14897.0
2024-04-17 14:20:00,154.86,154.86,154.75,154.8,23845.0,150.491,150.491,150.3841,150.4327,23845.0
2024-04-17 14:25:00,154.82,154.92,154.76,154.8,41275.0,150.4521,150.5493,150.3938,150.4327,41275.0
2024-04-17 14:30:00,154.81,154.9,154.8,154.86,28360.0,150.4424,150.5299,150.4327,150.491,28360.0
2024-04-17 14:35:00,154.84,154.95,154.79,154.93,16856.0,150.4716,150.5785,150.423,150.559,16856.0
2024-04-17 14:40:00,154.93,155.38,154.93,155.38,31636.0,150.559,150.9963,150.559,150.9963,31636.0
2024-04-17 14:45:00,155.37,155.41,155.09,155.11,14761.0,150.9866,151.0255,150.7145,150.7339,14761.0
2024-04-17 14:50:00,155.13,155.19,154.71,154.77,13423.0,150.7534,150.8117,150.3452,150.4035,13423.0
2024-04-17 14:55:00,154.77,154.86,154.71,154.77,13301.0,150.4035,150.491,150.3452,150.4035,13301.0
2024-04-17 15:00:00,154.76,154.76,154.62,154.64,16283.0,150.3938,150.3938,150.2578,150.2772,16283.0
2024-04-17 15:05:00,154.65,154.69,154.52,154.59,53107.0,150.2869,150.3258,150.1606,150.2286,53107.0
2024-04-17 15:10:00,154.58,154.58,154.43,154.49,12485.0,150.2189,150.2189,150.0731,150.1314,12485.0
2024-04-17 15:15:00,154.49,154.72,154.48,154.64,22599.0,150.1314,150.3549,150.1217,150.2772,22599.0
2024-04-17 15:20:00,154.65,154.7,154.58,154.69,31572.0,150.2869,150.3355,150.2189,150.3258,31572.0
2024-04-17 15:25:00,154.67,154.71,154.57,154.58,16097.0,150.3064,150.3452,150.2092,150.2189,16097.0
2024-04-17 15:30:00,154.62,154.81,154.61,154.76,28281.0,150.2578,150.4424,150.248,150.3938,28281.0
2024-04-17 15:35:00,154.72,154.73,154.55,154.62,46908.0,150.3549,150.3647,150.1897,150.2578,46908.0
2024-04-17 15:40:00,154.64,154.81,154.57,154.77,23591.0,150.2772,150.4424,150.2092,150.4035,23591.0
2024-04-17 15:45:00,154.72,154.86,154.71,154.8,18962.0,150.3549,150.491,150.3452,150.4327,18962.0
2024-04-17 15:50:00,154.79,154.86,154.61,154.84,54677.0,150.423,150.491,150.248,150.4716,54677.0
2024-04-17 15:55:00,154.81,154.86,154.54,154.54,30012.0,150.4424,150.491,150.18,150.18,30012.0
2024-04-18 09:30:00,155.12,155.31,155.04,155.05,89730.0,150.7437,150.9283,150.6659,150.6756,89730.0
2024-04-18 09:35:00,155.02,155.1,154.73,155.06,7792.0,150.6465,150.7242,150.3647,150.6854,7792.0
2024-04-18 09:40:00,155.03,155.08,154.88,154.88,37595.0,150.6562,150.7048,150.5104,150.5104,37595.0
2024-04-18 09:45:00,154.88,154.99,154.77,154.98,32273.0,150.5104,150.6173,150.4035,150.6076,32273.0
2024-04-18 09:50:00,154.98,155.1,154.92,155.01,27146.0,150.6076,150.7242,150.5493,150.6368,27146.0
2024-04-18 09:55:00,155.04,155.32,155.04,155.31,36842.0,150.6659,150.938,150.6659,150.9283,36842.0
2024-04-18 10:00:00,155.29,155.32,155.06,155.07,10049.0,150.9089,150.938,150.6854,150.6951,10049.0
2024-04-18 10:05:00,155.11,155.35,155.09,155.35,12358.0,150.7339,150.9672,150.7145,150.9672,12358.0
2024-04-18 10:10:00,155.35,155.36,155.18,155.31,12515.0,150.9672,150.9769,150.802,150.9283,12515.0
2024-04-18 10:15:00,155.32,155.44,155.29,155.39,17804.0,150.938,151.0546,150.9089,151.006,17804.0
2024-04-18 10:20:00,155.4,155.4,155.24,155.34,15837.0,151.0158,151.0158,150.8603,150.9575,15837.0
2024-04-18 10:25:00,155.34,155.48,155.33,155.47,40734.0,150.9575,151.0935,150.9477,151.0838,40734.0
2024-04-18 10:30:00,155.47,155.56,155.44,155.56,6863.0,151.0838,151.1712,151.0546,151.1712,6863.0
2024-04-18 10:35:00,155.54,155.63,155.51,155.52,13444.0,151.1518,151.2393,151.1227,151.1324,13444.0
2024-04-18 10:40:00,155.5,155.67,155.46,155.61,11709.0,151.1129,151.2781,151.0741,151.2198,11709.0
2024-04-18 10:45:00,155.67,155.77,155.6,155.68,48147.0,151.2781,151.3753,151.2101,151.2879,48147.0
2024-04-18 10:50:00,155.67,155.7,155.61,155.66,26362.0,151.2781,151.3073,151.2198,151.2684,26362.0
2024-04-18 10:55:00,155.66,155.84,155.66,155.72,16846.0,151.2684,151.4433,151.2684,151.3267,16846.0
2024-04-18 11:00:00,155.72,155.77,155.7,155.7,80776.0,151.3267,151.3753,151.3073,151.3073,80776.0
2024-04-18 11:05:00,155.7,155.73,155.64,155.65,4853.0,151.3073,151.3365,151.249,151.2587,4853.0
2024-04-18 11:10:00,155.65,155.77,155.65,155.77,10263.0,151.2587,151.3753,151.2587,151.3753,10263.0
2024-04-18 11:15:00,155.82,155.88,155.73,155.74,15539.0,151.4239,151.4822,151.3365,151.3462,15539.0
2024-04-18 11:20:00,155.74,155.87,155.74,155.86,6618.0,151.3462,151.4725,151.3462,151.4628,6618.0
2024-04-18 11:25:00,155.85,155.85,155.63,155.63,5074.0,151.4531,151.4531,151.2393,151.2393,5074.0
2024-04-18 11:30:00,155.66,155.66,155.56,155.59,9644.0,151.2684,151.2684,151.1712,151.2004,9644.0
2024-04-18 11:35:00,155.6,155.65,155.54,155.61,7626.0,151.2101,151.2587,151.1518,151.2198,7626.0
2024-04-18 11:40:00,155.51,155.54,155.42,155.47,8887.0,151.1227,151.1518,151.0352,151.0838,8887.0
2024-04-18 11:45:00,155.47,155.47,155.36,155.42,10778.0,151.0838,151.0838,150.9769,151.0352,10778.0
2024-04-18 11:50:00,155.42,155.47,155.35,155.41,9282.0,151.0352,151.0838,150.9672,151.0255,9282.0
2024-04-18 11:55:00,155.42,155.48,155.39,155.45,8607.0,151.0352,151.0935,151.006,151.0644,8607.0
2024-04-18 12:00:00,155.46,155.56,155.46,155.47,13724.0,151.0741,151.1712,151.0741,151.0838,13724.0
2024-04-18 12:05:00,155.46,155.46,155.28,155.35,13645.0,151.0741,151.0741,150.8991,150.9672,13645.0
2024-04-18 12:10:00,155.34,155.41,155.31,155.34,7978.0,150.9575,151.0255,150.9283,150.9575,7978.0
2024-04-18 12:15:00,155.32,155.43,155.3,155.42,6843.0,150.938,151.0449,150.9186,151.0352,6843.0
2024-04-18 12:20:00,155.41,155.44,155.34,155.35,7423.0,151.0255,151.0546,150.9575,150.9672,7423.0
2024-04-18 12:25:00,155.34,155.43,155.33,155.41,31303.0,150.9575,151.0449,150.9477,151.0255,31303.0
2024-04-18 12:30:00,155.39,155.4,155.09,155.11,10459.0,151.006,151.0158,150.7145,150.7339,10459.0
2024-04-18 12:35:00,155.11,155.36,155.11,155.27,19642.0,150.7339,150.9769,150.7339,150.8894,19642.0
2024-04-18 12:40:00,155.28,155.3,155.1,155.19,13706.0,150.8991,150.9186,150.7242,150.8117,13706.0
2024-04-18 12:45:00,155.2,155.2,155.03,155.08,9889.0,150.8214,150.8214,150.6562,150.7048,9889.0
2024-04-18 12:50:00,155.07,155.12,154.93,154.97,15779.0,150.6951,150.7437,150.559,150.5979,15779.0
2024-04-18 12:55:00,154.98,155.04,154.88,154.94,14217.0,150.6076,150.6659,150.5104,150.5687,14217.0
2024-04-18 13:00:00,154.93,155.04,154.93,154.93,11553.0,150.559,150.6659,150.559,150.559,11553.0
2024-04-18 13:05:00,154.92,154.97,154.86,154.96,100847.0,150.5493,150.5979,150.491,150.5882,100847.0
2024-04-18 13:10:00,154.94,154.94,154.8,154.89,14372.0,150.5687,150.5687,150.4327,150.5201,14372.0
2024-04-18 13:15:00,154.9,154.92,154.59,154.68,16254.0,150.5299,150.5493,150.2286,150.3161,16254.0
2024-04-18 13:20:00,154.69,154.73,154.53,154.53,29593.0,150.3258,150.3647,150.1703,150.1703,29593.0
2024-04-18 13:25:00,154.55,154.88,154.55,154.87,35513.0,150.1897,150.5104,150.1897,150.5007,35513.0
2024-04-18 13:30:00,154.87,154.88,154.67,154.72,12441.0,150.5007,150.5104,150.3064,150.3549,12441.0
2024-04-18 13:35:00,154.71,154.77,154.62,154.65,13844.0,150.3452,150.4035,150.2578,150.2869,13844.0
2024-04-18 13:40:00,154.66,154.75,154.52,154.72,9666.0,150.2966,150.3841,150.1606,150.3549,9666.0
2024-04-18 13:45:00,154.7,154.82,154.69,154.76,14823.0,150.3355,150.4521,150.3258,150.3938,14823.0
2024-04-18 13:50:00,154.75,154.75,154.56,154.62,24496.0,150.3841,150.3841,150.1995,150.2578,24496.0
2024-04-18 13:55:00,154.65,154.76,154.62,154.76,6712.0,150.2869,150.3938,150.2578,150.3938,6712.0
2024-04-18 14:00:00,154.71,154.72,154.59,154.62,44247.0,150.3452,150.3549,150.2286,150.2578,44247.0
2024-04-18 14:05:00,154.62,154.68,154.51,154.58,16568.0,150.2578,150.3161,150.1509,150.2189,16568.0
2024-04-18 14:10:00,154.56,154.67,154.5,154.63,17812.0,150.1995,150.3064,150.1412,150.2675,17812.0
2024-04-18 14:15:00,154.62,154.84,154.62,154.79,12460.0,150.2578,150.4716,150.2578,150.423,12460.0
2024-04-18 14:20:00,154.78,154.96,154.75,154.86,23011.0,150.4133,150.5882,150.3841,150.491,23011.0
2024-04-18 14:25:00,154.83,154.95,154.67,154.72,30154.0,150.4618,150.5785,150.3064,150.3549,30154.0
2024-04-18 14:30:00,154.72,154.72,154.47,154.5,80833.0,150.3549,150.3549,150.112,150.1412,80833.0
2024-04-18 14:35:00,154.49,154.67,154.49,154.59,26843.0,150.1314,150.3064,150.1314,150.2286,26843.0
2024-04-18 14:40:00,154.6,154.81,154.58,154.78,21002.0,150.2383,150.4424,150.2189,150.4133,21002.0
2024-04-18 14:45:00,154.77,154.83,154.72,154.81,11592.0,150.4035,150.4618,150.3549,150.4424,11592.0
2024-04-18 14:50:00,154.79,154.79,154.66,154.68,28239.0,150.423,150.423,150.2966,150.3161,28239.0
2024-04-18 14:55:00,154.7,154.74,154.64,154.66,13564.0,150.3355,150.3744,150.2772,150.2966,13564.0
2024-04-18 15:00:00,154.68,154.91,154.65,154.79,17582.0,150.3161,150.5396,150.2869,150.423,17582.0
2024-04-18 15:05:00,154.81,154.88,154.77,154.79,69408.0,150.4424,150.5104,150.4035,150.423,69408.0
2024-04-18 15:10:00,154.79,154.94,154.73,154.78,27827.0,150.423,150.5687,150.3647,150.4133,27827.0
2024-04-18 15:15:00,154.79,154.83,154.69,154.74,57632.0,150.423,150.4618,150.3258,150.3744,57632.0
2024-04-18 15:20:00,154.77,154.92,154.71,154.86,29321.0,150.4035,150.5493,150.3452,150.491,29321.0
2024-04-18 15:25:00,154.85,154.9,154.73,154.85,30252.0,150.4813,150.5299,150.3647,150.4813,30252.0
2024-04-18 15:30:00,154.87,155.0,154.85,155.0,20928.0,150.5007,150.627,150.4813,150.627,20928.0
2024-04-18 15:35:00,154.97,155.03,154.86,154.86,108527.0,150.5979,150.6562,150.491,150.491,108527.0
2024-04-18 15:40:00,154.87,155.01,154.85,154.98,23879.0,150.5007,150.6368,150.4813,150.6076,23879.0
2024-04-18 15:45:00,155.01,155.02,154.92,155.0,24943.0,150.6368,150.6465,150.5493,150.627,24943.0
2024-04-18 15:50:00,155.01,155.18,154.81,154.83,38516.0,150.6368,150.802,150.4424,150.4618,38516.0
2024-04-18 15:55:00,154.83,154.88,154.74,154.82,62354.0,150.4618,150.5104,150.3744,150.4521,62354.0
2024-04-19 09:30:00,155.09,155.45,155.02,155.38,71719.0,150.7145,151.0644,150.6465,150.9963,71719.0
2024-04-19 09:35:00,155.35,155.57,155.29,155.56,8384.0,150.9672,151.181,150.9089,151.1712,8384.0
2024-04-19 09:40:00,155.61,155.71,155.56,155.69,14608.0,151.2198,151.317,151.1712,151.2976,14608.0
2024-04-19 09:45:00,155.68,155.78,155.61,155.62,25261.0,151.2879,151.385,151.2198,151.2296,25261.0
2024-04-19 09:50:00,155.61,155.74,155.48,155.72,21917.0,151.2198,151.3462,151.0935,151.3267,21917.0
2024-04-19 09:55:00,155.71,155.81,155.69,155.76,10565.0,151.317,151.4142,151.2976,151.3656,10565.0
2024-04-19 10:00:00,155.75,155.89,155.71,155.8,18567.0,151.3559,151.4919,151.317,151.4045,18567.0
2024-04-19 10:05:00,155.8,155.95,155.79,155.89,31496.0,151.4045,151.5502,151.3948,151.4919,31496.0
2024-04-19 10:10:00,155.88,155.88,155.7,155.79,44864.0,151.4822,151.4822,151.3073,151.3948,44864.0
2024-04-19 10:15:00,155.81,155.84,155.65,155.69,24117.0,151.4142,151.4433,151.2587,151.2976,24117.0
2024-04-19 10:20:00,155.7,155.93,155.69,155.75,55286.0,151.3073,151.5308,151.2976,151.3559,55286.0
2024-04-19 10:25:00,155.76,156.03,155.64,156.03,101272.0,151.3656,151.628,151.249,151.628,101272.0
2024-04-19 10:30:00,156.01,156.07,155.84,155.88,37457.0,151.6086,151.6669,151.4433,151.4822,37457.0
2024-04-19 10:35:00,155.87,155.88,155.73,155.76,19766.0,151.4725,151.4822,151.3365,151.3656,19766.0
2024-04-19 10:40:00,155.77,155.97,155.73,155.97,19351.0,151.3753,151.5697,151.3365,151.5697,19351.0
2024-04-19 10:45:00,155.98,156.06,155.87,155.87,25710.0,151.5794,151.6571,151.4725,151.4725,25710.0
2024-04-19 10:50:00,155.89,155.99,155.83,155.96,198119.0,151.4919,151.5891,151.4336,151.56,198119.0
2024-04-19 10:55:00,155.94,155.94,155.75,155.77,23091.0,151.5405,151.5405,151.3559,151.3753,23091.0
2024-04-19 11:00:00,155.75,155.78,155.66,155.77,14040.0,151.3559,151.385,151.2684,151.3753,14040.0
2024-04-19 11:05:00,155.77,155.96,155.77,155.96,12817.0,151.3753,151.56,151.3753,151.56,12817.0
2024-04-19 11:10:00,155.96,155.96,155.84,155.86,12298.0,151.56,151.56,151.4433,151.4628,12298.0
2024-04-19 11:15:00,155.89,155.89,155.78,155.79,25219.0,151.4919,151.4919,151.385,151.3948,25219.0
2024-04-19 11:20:00,155.78,155.81,155.7,155.74,25118.0,151.385,151.4142,151.3073,151.3462,25118.0
2024-04-19 11:25:00,155.71,155.83,155.71,155.81,12952.0,151.317,151.4336,151.317,151.4142,12952.0
2024-04-19 11:30:00,155.8,155.83,155.7,155.71,9168.0,151.4045,151.4336,151.3073,151.317,9168.0
2024-04-19 11:35:00,155.73,155.86,155.66,155.85,20031.0,151.3365,151.4628,151.2684,151.4531,20031.0
2024-04-19 11:40:00,155.92,155.93,155.73,155.8,14545.0,151.5211,151.5308,151.3365,151.4045,14545.0
2024-04-19 11:45:00,155.83,155.93,155.8,155.87,25063.0,151.4336,151.5308,151.4045,151.4725,25063.0
2024-04-19 11:50:00,155.88,155.94,155.84,155.88,24897.0,151.4822,151.5405,151.4433,151.4822,24897.0
2024-04-19 11:55:00,155.87,155.88,155.7,155.78,8122.0,151.4725,151.4822,151.3073,151.385,8122.0
2024-04-19 12:00:00,155.76,155.95,155.76,155.84,11398.0,151.3656,151.5502,151.3656,151.4433,11398.0
2024-04-19 12:05:00,155.86,155.88,155.72,155.84,11360.0,151.4628,151.4822,151.3267,151.4433,11360.0
2024-04-19 12:10:00,155.8,155.8,155.55,155.57,16662.0,151.4045,151.4045,151.1615,151.181,16662.0
2024-04-19 12:15:00,155.57,155.6,155.45,155.48,23981.0,151.181,151.2101,151.0644,151.0935,23981.0
2024-04-19 12:20:00,155.44,155.53,155.43,155.45,14127.0,151.0546,151.1421,151.0449,151.0644,14127.0
2024-04-19 12:25:00,155.49,155.62,155.47,155.47,16430.0,151.1032,151.2296,151.0838,151.0838,16430.0
2024-04-19 12:30:00,155.48,155.54,155.42,155.53,10852.0,151.0935,151.1518,151.0352,151.1421,10852.0
2024-04-19 12:35:00,155.54,155.55,155.42,155.43,9000.0,151.1518,151.1615,151.0352,151.0449,9000.0
2024-04-19 12:40:00,155.45,155.65,155.4,155.62,9560.0,151.0644,151.2587,151.0158,151.2296,9560.0
2024-04-19 12:45:00,155.62,155.73,155.6,155.69,12901.0,151.2296,151.3365,151.2101,151.2976,12901.0
2024-04-19 12:50:00,155.71,155.97,155.71,155.78,20285.0,151.317,151.5697,151.317,151.385,20285.0
2024-04-19 12:55:00,155.79,155.92,155.79,155.92,9402.0,151.3948,151.5211,151.3948,151.5211,9402.0
2024-04-19 13:00:00,155.93,156.05,155.88,155.98,9272.0,151.5308,151.6474,151.4822,151.5794,9272.0
2024-04-19 13:05:00,155.98,156.02,155.93,155.99,9127.0,151.5794,151.6183,151.5308,151.5891,9127.0
2024-04-19 13:10:00,156.01,156.03,155.93,155.94,12256.0,151.6086,151.628,151.5308,151.5405,12256.0
2024-04-19 13:15:00,155.93,156.11,155.88,156.11,29544.0,151.5308,151.7057,151.4822,151.7057,29544.0
2024-04-19 13:20:00,156.11,156.11,155.97,156.02,9016.0,151.7057,151.7057,151.5697,151.6183,9016.0
2024-04-19 13:25:00,156.01,156.06,155.81,155.82,12169.0,151.6086,151.6571,151.4142,151.4239,12169.0
2024-04-19 13:30:00,155.84,155.96,155.84,155.93,11733.0,151.4433,151.56,151.4433,151.5308,11733.0
2024-04-19 13:35:00,155.92,155.94,155.82,155.82,15091.0,151.5211,151.5405,151.4239,151.4239,15091.0
2024-04-19 13:40:00,155.84,155.92,155.82,155.89,3511.0,151.4433,151.5211,151.4239,151.4919,3511.0
2024-04-19 13:45:00,155.88,156.06,155.88,156.01,13637.0,151.4822,151.6571,151.4822,151.6086,13637.0
2024-04-19 13:50:00,156.06,156.25,156.06,156.22,78631.0,151.6571,151.8418,151.6571,151.8126,78631.0
2024-04-19 13:55:00,156.23,156.27,155.96,156.02,14729.0,151.8223,151.8612,151.56,151.6183,14729.0
2024-04-19 14:00:00,156.03,156.03,155.69,155.76,21192.0,151.628,151.628,151.2976,151.3656,21192.0
2024-04-19 14:05:00,155.79,155.99,155.69,155.84,21938.0,151.3948,151.5891,151.2976,151.4433,21938.0
2024-04-19 14:10:00,155.85,155.9,155.8,155.81,12249.0,151.4531,151.5017,151.4045,151.4142,12249.0
2024-04-19 14:15:00,155.79,155.91,155.73,155.9,15676.0,151.3948,151.5114,151.3365,151.5017,15676.0
2024-04-19 14:20:00,155.88,155.94,155.82,155.94,30032.0,151.4822,151.5405,151.4239,151.5405,30032.0
2024-04-19 14:25:00,155.93,155.93,155.69,155.72,12219.0,151.5308,151.5308,151.2976,151.3267,12219.0
2024-04-19 14:30:00,155.69,155.83,155.69,155.76,25466.0,151.2976,151.4336,151.2976,151.3656,25466.0
2024-04-19 14:35:00,155.77,155.79,155.59,155.6,21259.0,151.3753,151.3948,151.2004,151.2101,21259.0
2024-04-19 14:40:00,155.59,155.66,155.5,155.56,29572.0,151.2004,151.2684,151.1129,151.1712,29572.0
2024-04-19 14:45:00,155.56,155.66,155.47,155.64,21504.0,151.1712,151.2684,151.0838,151.249,21504.0
2024-04-19 14:50:00,155.66,155.7,155.55,155.58,15973.0,151.2684,151.3073,151.1615,151.1907,15973.0
2024-04-19 14:55:00,155.58,155.77,155.58,155.77,19318.0,151.1907,151.3753,151.1907,151.3753,19318.0
2024-04-19 15:00:00,155.72,155.81,155.65,155.76,17062.0,151.3267,151.4142,151.2587,151.3656,17062.0
2024-04-19 15:05:00,155.73,155.8,155.61,155.74,24904.0,151.3365,151.4045,151.2198,151.3462,24904.0
2024-04-19 15:10:00,155.71,155.9,155.67,155.82,25129.0,151.317,151.5017,151.2781,151.4239,25129.0
2024-04-19 15:15:00,155.81,155.82,155.67,155.76,18310.0,151.4142,151.4239,151.2781,151.3656,18310.0
2024-04-19 15:20:00,155.76,155.81,155.67,155.67,42044.0,151.3656,151.4142,151.2781,151.2781,42044.0
2024-04-19 15:25:00,155.68,155.88,155.64,155.76,31238.0,151.2879,151.4822,151.249,151.3656,31238.0
2024-04-19 15:30:00,155.77,155.83,155.71,155.8,15759.0,151.3753,151.4336,151.317,151.4045,15759.0
2024-04-19 15:35:00,155.8,155.86,155.55,155.73,27779.0,151.4045,151.4628,151.1615,151.3365,27779.0
2024-04-19 15:40:00,155.73,155.84,155.63,155.8,39387.0,151.3365,151.4433,151.2393,151.4045,39387.0
2024-04-19 15:45:00,155.8,155.93,155.66,155.8,54267.0,151.4045,151.5308,151.2684,151.4045,54267.0
2024-04-19 15:50:00,155.8,155.93,155.72,155.93,50978.0,151.4045,151.5308,151.3267,151.5308,50978.0
2024-04-19 15:55:00,155.93,156.01,155.83,155.93,86248.0,151.5308,151.6086,151.4336,151.5308,86248.0
2024-04-22 09:30:00,156.47,156.53,156.04,156.07,77893.0,152.0556,152.1139,151.6377,151.6669,77893.0
2024-04-22 09:35:00,156.07,156.07,155.87,155.95,27455.0,151.6669,151.6669,151.4725,151.5502,27455.0
2024-04-22 09:40:00,155.91,156.05,155.83,156.05,40781.0,151.5114,151.6474,151.4336,151.6474,40781.0
2024-04-22 09:45:00,156.04,156.09,155.96,156.06,30771.0,151.6377,151.6863,151.56,151.6571,30771.0
2024-04-22 09:50:00,156.07,156.21,156.01,156.19,22514.0,151.6669,151.8029,151.6086,151.7835,22514.0
2024-04-22 09:55:00,156.18,156.31,156.17,156.3,36886.0,151.7738,151.9001,151.764,151.8904,36886.0
2024-04-22 10:00:00,156.31,156.45,156.27,156.39,21726.0,151.9001,152.0361,151.8612,151.9778,21726.0
2024-04-22 10:05:00,156.42,156.48,156.36,156.43,28358.0,152.007,152.0653,151.9487,152.0167,28358.0
2024-04-22 10:10:00,156.42,156.51,156.4,156.44,23051.0,152.007,152.0944,151.9875,152.0264,23051.0
2024-04-22 10:15:00,156.44,156.48,156.38,156.45,20092.0,152.0264,152.0653,151.9681,152.0361,20092.0
2024-04-22 10:20:00,156.45,156.49,156.36,156.49,43338.0,152.0361,152.075,151.9487,152.075,43338.0
2024-04-22 10:25:00,156.5,156.58,156.47,156.53,34435.0,152.0847,152.1625,152.0556,152.1139,34435.0
2024-04-22 10:30:00,156.53,156.62,156.44,156.56,31055.0,152.1139,152.2013,152.0264,152.143,31055.0
2024-04-22 10:35:00,156.57,156.64,156.52,156.64,46414.0,152.1528,152.2208,152.1042,152.2208,46414.0
2024-04-22 10:40:00,156.62,156.67,156.52,156.61,47984.0,152.2013,152.2499,152.1042,152.1916,47984.0
2024-04-22 10:45:00,156.62,156.68,156.58,156.62,15795.0,152.2013,152.2596,152.1625,152.2013,15795.0
2024-04-22 10:50:00,156.62,156.62,156.53,156.53,29130.0,152.2013,152.2013,152.1139,152.1139,29130.0
2024-04-22 10:55:00,156.53,156.56,156.49,156.51,17664.0,152.1139,152.143,152.075,152.0944,17664.0
2024-04-22 11:00:00,156.49,156.52,156.45,156.5,13075.0,152.075,152.1042,152.0361,152.0847,13075.0
2024-04-22 11:05:00,156.5,156.51,156.4,156.41,19519.0,152.0847,152.0944,151.9875,151.9973,19519.0
2024-04-22 11:10:00,156.42,156.43,156.34,156.38,15717.0,152.007,152.0167,151.9292,151.9681,15717.0
2024-04-22 11:15:00,156.37,156.37,156.28,156.34,20294.0,151.9584,151.9584,151.8709,151.9292,20294.0
2024-04-22 11:20:00,156.34,156.4,156.34,156.39,138686.0,151.9292,151.9875,151.9292,151.9778,138686.0
2024-04-22 11:25:00,156.37,156.42,156.32,156.42,28810.0,151.9584,152.007,151.9098,152.007,28810.0
2024-04-22 11:30:00,156.43,156.49,156.35,156.35,25159.0,152.0167,152.075,151.939,151.939,25159.0
2024-04-22 11:35:00,156.34,156.44,156.33,156.4,18659.0,151.9292,152.0264,151.9195,151.9875,18659.0
2024-04-22 11:40:00,156.43,156.44,156.29,156.34,20400.0,152.0167,152.0264,151.8807,151.9292,20400.0
2024-04-22 11:45:00,156.35,156.44,156.35,156.43,24071.0,151.939,152.0264,151.939,152.0167,24071.0
2024-04-22 11:50:00,156.44,156.5,156.41,156.49,45839.0,152.0264,152.0847,151.9973,152.075,45839.0
2024-04-22 11:55:00,156.5,156.57,156.5,156.54,27054.0,152.0847,152.1528,152.0847,152.1236,27054.0
2024-04-22 12:00:00,156.56,156.67,156.54,156.67,22129.0,152.143,152.2499,152.1236,152.2499,22129.0
2024-04-22 12:05:00,156.67,156.72,156.66,156.7,17478.0,152.2499,152.2985,152.2402,152.2791,17478.0
2024-04-22 12:10:00,156.7,156.75,156.68,156.71,11439.0,152.2791,152.3277,152.2596,152.2888,11439.0
2024-04-22 12:15:00,156.74,156.85,156.72,156.72,17705.0,152.318,152.4249,152.2985,152.2985,17705.0
2024-04-22 12:20:00,156.72,156.76,156.68,156.68,21412.0,152.2985,152.3374,152.2596,152.2596,21412.0
2024-04-22 12:25:00,156.68,156.74,156.66,156.71,15446.0,152.2596,152.318,152.2402,152.2888,15446.0
2024-04-22 12:30:00,156.72,156.74,156.62,156.68,58565.0,152.2985,152.318,152.2013,152.2596,58565.0
2024-04-22 12:35:00,156.69,156.77,156.68,156.77,15337.0,152.2694,152.3471,152.2596,152.3471,15337.0
2024-04-22 12:40:00,156.78,156.82,156.77,156.79,10035.0,152.3568,152.3957,152.3471,152.3665,10035.0
2024-04-22 12:45:00,156.82,156.91,156.8,156.88,15404.0,152.3957,152.4832,152.3763,152.454,15404.0
2024-04-22 12:50:00,156.89,156.9,156.82,156.85,9291.0,152.4637,152.4734,152.3957,152.4249,9291.0
2024-04-22 12:55:00,156.84,156.97,156.83,156.97,14585.0,152.4151,152.5415,152.4054,152.5415,14585.0
2024-04-22 13:00:00,156.97,157.02,156.92,156.96,20698.0,152.5415,152.5901,152.4929,152.5317,20698.0
2024-04-22 13:05:00,157.0,157.06,157.0,157.04,9086.0,152.5706,152.6289,152.5706,152.6095,9086.0
2024-04-22 13:10:00,157.03,157.09,157.02,157.06,21447.0,152.5998,152.6581,152.5901,152.6289,21447.0
2024-04-22 13:15:00,157.07,157.08,157.0,157.03,22438.0,152.6386,152.6484,152.5706,152.5998,22438.0
2024-04-22 13:20:00,157.04,157.11,157.02,157.11,12448.0,152.6095,152.6775,152.5901,152.6775,12448.0
2024-04-22 13:25:00,157.11,157.35,157.1,157.33,19162.0,152.6775,152.9107,152.6678,152.8913,19162.0
2024-04-22 13:30:00,157.33,157.37,157.26,157.33,21606.0,152.8913,152.9302,152.8233,152.8913,21606.0
2024-04-22 13:35:00,157.33,157.38,157.27,157.38,16185.0,152.8913,152.9399,152.833,152.9399,16185.0
2024-04-22 13:40:00,157.38,157.38,157.33,157.36,8804.0,152.9399,152.9399,152.8913,152.9205,8804.0
2024-04-22 13:45:00,157.36,157.56,157.36,157.55,15267.0,152.9205,153.1148,152.9205,153.1051,15267.0
2024-04-22 13:50:00,157.56,157.86,157.56,157.84,34793.0,153.1148,153.4064,153.1148,153.3869,34793.0
2024-04-22 13:55:00,157.87,157.87,157.67,157.75,20261.0,153.4161,153.4161,153.2217,153.2995,20261.0
2024-04-22 14:00:00,157.76,157.77,157.7,157.77,14603.0,153.3092,153.3189,153.2509,153.3189,14603.0
2024-04-22 14:05:00,157.77,157.81,157.72,157.77,22415.0,153.3189,153.3578,153.2703,153.3189,22415.0
2024-04-22 14:10:00,157.77,157.79,157.71,157.77,28897.0,153.3189,153.3383,153.2606,153.3189,28897.0
2024-04-22 14:15:00,157.77,157.86,157.75,157.83,17595.0,153.3189,153.4064,153.2995,153.3772,17595.0
2024-04-22 14:20:00,157.84,157.94,157.84,157.94,13630.0,153.3869,153.4841,153.3869,153.4841,13630.0
2024-04-22 14:25:00,157.94,157.94,157.88,157.88,15102.0,153.4841,153.4841,153.4258,153.4258,15102.0
2024-04-22 14:30:00,157.91,157.92,157.86,157.87,13356.0,153.4549,153.4647,153.4064,153.4161,13356.0
2024-04-22 14:35:00,157.86,157.91,157.73,157.78,28556.0,153.4064,153.4549,153.28,153.3286,28556.0
2024-04-22 14:40:00,157.79,157.8,157.57,157.59,15803.0,153.3383,153.3481,153.1245,153.144,15803.0
2024-04-22 14:45:00,157.6,157.63,157.53,157.55,21070.0,153.1537,153.1828,153.0857,153.1051,21070.0
2024-04-22 14:50:00,157.53,157.57,157.47,157.56,14596.0,153.0857,153.1245,153.0274,153.1148,14596.0
2024-04-22 14:55:00,157.56,157.64,157.56,157.62,17612.0,153.1148,153.1926,153.1148,153.1731,17612.0
2024-04-22 15:00:00,157.61,157.61,157.46,157.47,32811.0,153.1634,153.1634,153.0176,153.0274,32811.0
2024-04-22 15:05:00,157.48,157.5,157.44,157.46,83777.0,153.0371,153.0565,152.9982,153.0176,83777.0
2024-04-22 15:10:00,157.47,157.51,157.4,157.5,23072.0,153.0274,153.0662,152.9593,153.0565,23072.0
2024-04-22 15:15:00,157.49,157.5,157.4,157.4,15264.0,153.0468,153.0565,152.9593,152.9593,15264.0
2024-04-22 15:20:00,157.4,157.4,157.26,157.31,33556.0,152.9593,152.9593,152.8233,152.8719,33556.0
2024-04-22 15:25:00,157.31,157.38,157.27,157.37,16715.0,152.8719,152.9399,152.833,152.9302,16715.0
2024-04-22 15:30:00,157.36,157.36,157.08,157.08,33342.0,152.9205,152.9205,152.6484,152.6484,33342.0
2024-04-22 15:35:00,157.08,157.13,156.98,157.1,36587.0,152.6484,152.697,152.5512,152.6678,36587.0
2024-04-22 15:40:00,157.09,157.17,157.03,157.13,32966.0,152.6581,152.7358,152.5998,152.697,32966.0
2024-04-22 15:45:00,157.12,157.23,157.06,157.2,33659.0,152.6872,152.7941,152.6289,152.765,33659.0
2024-04-22 15:50:00,157.2,157.2,156.97,157.03,40467.0,152.765,152.765,152.5415,152.5998,40467.0
2024-04-22 15:55:00,157.04,157.12,156.91,157.12,63312.0,152.6095,152.6872,152.4832,152.6872,63312.0
2024-04-23 09:30:00,157.54,157.6,157.4,157.52,78422.0,153.0954,153.1537,152.9593,153.076,78422.0
2024-04-23 09:35:00,157.49,157.75,157.43,157.72,27756.0,153.0468,153.2995,152.9885,153.2703,27756.0
2024-04-23 09:40:00,157.66,157.72,157.6,157.64,21909.0,153.212,153.2703,153.1537,153.1926,21909.0
2024-04-23 09:45:00,157.66,157.93,157.65,157.92,31622.0,153.212,153.4744,153.2023,153.4647,31622.0
2024-04-23 09:50:00,157.95,157.97,157.77,157.94,19826.0,153.4938,153.5133,153.3189,153.4841,19826.0
2024-04-23 09:55:00,157.98,158.08,157.87,157.95,12477.0,153.523,153.6202,153.4161,153.4938,12477.0
2024-04-23 10:00:00,157.96,158.03,157.88,157.96,34166.0,153.5035,153.5716,153.4258,153.5035,34166.0
2024-04-23 10:05:00,157.99,158.03,157.89,157.9,46416.0,153.5327,153.5716,153.4355,153.4452,46416.0
2024-04-23 10:10:00,157.91,157.98,157.84,157.93,50323.0,153.4549,153.523,153.3869,153.4744,50323.0
2024-04-23 10:15:00,157.93,158.01,157.86,158.0,37688.0,153.4744,153.5521,153.4064,153.5424,37688.0
2024-04-23 10:20:00,157.99,158.05,157.89,157.94,31834.0,153.5327,153.591,153.4355,153.4841,31834.0
2024-04-23 10:25:00,157.92,158.09,157.91,158.07,17463.0,153.4647,153.6299,153.4549,153.6104,17463.0
2024-04-23 10:30:00,158.07,158.27,158.06,158.19,28505.0,153.6104,153.8048,153.6007,153.727,28505.0
2024-04-23 10:35:00,158.19,158.19,158.03,158.14,11507.0,153.727,153.727,153.5716,153.6785,11507.0
2024-04-23 10:40:00,158.13,158.21,158.12,158.16,35655.0,153.6687,153.7465,153.659,153.6979,35655.0
2024-04-23 10:45:00,158.14,158.19,158.08,158.18,16750.0,153.6785,153.727,153.6202,153.7173,16750.0
2024-04-23 10:50:00,158.2,158.25,158.18,158.23,25189.0,153.7368,153.7854,153.7173,153.7659,25189.0
2024-04-23 10:55:00,158.2,158.36,158.18,158.33,8886.0,153.7368,153.8923,153.7173,153.8631,8886.0
2024-04-23 11:00:00,158.35,158.35,158.11,158.14,28215.0,153.8825,153.8825,153.6493,153.6785,28215.0
2024-04-23 11:05:00,158.14,158.18,158.05,158.06,15201.0,153.6785,153.7173,153.591,153.6007,15201.0
2024-04-23 11:10:00,158.11,158.28,158.11,158.27,12090.0,153.6493,153.8145,153.6493,153.8048,12090.0
2024-04-23 11:15:00,158.28,158.28,158.23,158.27,13229.0,153.8145,153.8145,153.7659,153.8048,13229.0
2024-04-23 11:20:00,158.28,158.28,158.23,158.28,12491.0,153.8145,153.8145,153.7659,153.8145,12491.0
2024-04-23 11:25:00,158.28,158.28,158.22,158.22,29826.0,153.8145,153.8145,153.7562,153.7562,29826.0
2024-04-23 11:30:00,158.2,158.23,158.09,158.13,17202.0,153.7368,153.7659,153.6299,153.6687,17202.0
2024-04-23 11:35:00,158.13,158.18,158.06,158.18,9291.0,153.6687,153.7173,153.6007,153.7173,9291.0
2024-04-23 11:40:00,158.18,158.18,158.05,158.09,10524.0,153.7173,153.7173,153.591,153.6299,10524.0
2024-04-23 11:45:00,158.09,158.09,158.03,158.09,11950.0,153.6299,153.6299,153.5716,153.6299,11950.0
2024-04-23 11:50:00,158.1,158.13,158.04,158.12,8518.0,153.6396,153.6687,153.5813,153.659,8518.0
2024-04-23 11:55:00,158.12,158.15,158.08,158.09,10791.0,153.659,153.6882,153.6202,153.6299,10791.0
2024-04-23 12:00:00,158.11,158.17,158.05,158.17,64530.0,153.6493,153.7076,153.591,153.7076,64530.0
2024-04-23 12:05:00,158.18,158.22,158.13,158.22,10341.0,153.7173,153.7562,153.6687,153.7562,10341.0
2024-04-23 12:10:00,158.21,158.25,158.18,158.23,50211.0,153.7465,153.7854,153.7173,153.7659,50211.0
2024-04-23 12:15:00,158.23,158.28,158.16,158.22,19567.0,153.7659,153.8145,153.6979,153.7562,19567.0
2024-04-23 12:20:00,158.24,158.28,158.23,158.27,6233.0,153.7756,153.8145,153.7659,153.8048,6233.0
2024-04-23 12:25:00,158.3,158.3,158.24,158.3,9092.0,153.8339,153.8339,153.7756,153.8339,9092.0
2024-04-23 12:30:00,158.3,158.37,158.3,158.37,9685.0,153.8339,153.902,153.8339,153.902,9685.0
2024-04-23 12:35:00,158.37,158.44,158.33,158.44,11773.0,153.902,153.97,153.8631,153.97,11773.0
2024-04-23 12:40:00,158.43,158.45,158.37,158.42,8404.0,153.9603,153.9797,153.902,153.9506,8404.0
2024-04-23 12:45:00,158.43,158.43,158.38,158.41,5116.0,153.9603,153.9603,153.9117,153.9408,5116.0
2024-04-23 12:50:00,158.41,158.44,158.4,158.41,5794.0,153.9408,153.97,153.9311,153.9408,5794.0
2024-04-23 12:55:00,158.37,158.44,158.33,158.37,8868.0,153.902,153.97,153.8631,153.902,8868.0
2024-04-23 13:00:00,158.36,158.39,158.31,158.39,7880.0,153.8923,153.9214,153.8437,153.9214,7880.0
2024-04-23 13:05:00,158.41,158.45,158.39,158.4,4902.0,153.9408,153.9797,153.9214,153.9311,4902.0
2024-04-23 13:10:00,158.4,158.41,158.24,158.26,11339.0,153.9311,153.9408,153.7756,153.7951,11339.0
2024-04-23 13:15:00,158.27,158.32,158.21,158.31,4947.0,153.8048,153.8534,153.7465,153.8437,4947.0
2024-04-23 13:20:00,158.33,158.38,158.32,158.33,8909.0,153.8631,153.9117,153.8534,153.8631,8909.0
2024-04-23 13:25:00,158.34,158.45,158.3,158.44,17819.0,153.8728,153.9797,153.8339,153.97,17819.0
2024-04-23 13:30:00,158.42,158.44,158.39,158.44,6065.0,153.9506,153.97,153.9214,153.97,6065.0
2024-04-23 13:35:00,158.42,158.43,158.37,158.42,9110.0,153.9506,153.9603,153.902,153.9506,9110.0
2024-04-23 13:40:00,158.44,158.54,158.41,158.5,12890.0,153.97,154.0672,153.9408,154.0283,12890.0
2024-04-23 13:45:00,158.5,158.54,158.43,158.52,10137.0,154.0283,154.0672,153.9603,154.0477,10137.0
2024-04-23 13:50:00,158.49,158.51,158.45,158.47,4714.0,154.0186,154.038,153.9797,153.9991,4714.0
2024-04-23 13:55:00,158.49,158.5,158.46,158.48,5836.0,154.0186,154.0283,153.9894,154.0089,5836.0
2024-04-23 14:00:00,158.46,158.48,158.43,158.46,8010.0,153.9894,154.0089,153.9603,153.9894,8010.0
2024-04-23 14:05:00,158.45,158.46,158.37,158.4,15140.0,153.9797,153.9894,153.902,153.9311,15140.0
2024-04-23 14:10:00,158.41,158.45,158.3,158.37,17131.0,153.9408,153.9797,153.8339,153.902,17131.0
2024-04-23 14:15:00,158.37,158.43,158.36,158.41,13758.0,153.902,153.9603,153.8923,153.9408,13758.0
2024-04-23 14:20:00,158.42,158.46,158.4,158.42,5042.0,153.9506,153.9894,153.9311,153.9506,5042.0
2024-04-23 14:25:00,158.43,158.43,158.38,158.41,21534.0,153.9603,153.9603,153.9117,153.9408,21534.0
2024-04-23 14:30:00,158.39,158.4,158.33,158.38,10799.0,153.9214,153.9311,153.8631,153.9117,10799.0
2024-04-23 14:35:00,158.38,158.42,158.36,158.4,10600.0,153.9117,153.9506,153.8923,153.9311,10600.0
2024-04-23 14:40:00,158.4,158.44,158.39,158.42,4728.0,153.9311,153.97,153.9214,153.9506,4728.0
2024-04-23 14:45:00,158.4,158.4,158.32,158.33,31777.0,153.9311,153.9311,153.8534,153.8631,31777.0
2024-04-23 14:50:00,158.34,158.34,158.23,158.23,10196.0,153.8728,153.8728,153.7659,153.7659,10196.0
2024-04-23 14:55:00,158.24,158.32,158.23,158.32,19358.0,153.7756,153.8534,153.7659,153.8534,19358.0
2024-04-23 15:00:00,158.31,158.32,158.16,158.24,10677.0,153.8437,153.8534,153.6979,153.7756,10677.0
2024-04-23 15:05:00,158.22,158.26,158.19,158.22,9959.0,153.7562,153.7951,153.727,153.7562,9959.0
2024-04-23 15:10:00,158.23,158.28,158.17,158.19,12822.0,153.7659,153.8145,153.7076,153.727,12822.0
2024-04-23 15:15:00,158.19,158.21,158.15,158.19,15067.0,153.727,153.7465,153.6882,153.727,15067.0
2024-04-23 15:20:00,158.18,158.19,158.14,158.15,20628.0,153.7173,153.727,153.6785,153.6882,20628.0
2024-04-23 15:25:00,158.16,158.19,158.13,158.14,14396.0,153.6979,153.727,153.6687,153.6785,14396.0
2024-04-23 15:30:00,158.14,158.23,158.11,158.22,19590.0,153.6785,153.7659,153.6493,153.7562,19590.0
2024-04-23 15:35:00,158.22,158.27,158.2,158.24,16646.0,153.7562,153.8048,153.7368,153.7756,16646.0
2024-04-23 15:40:00,158.24,158.3,158.22,158.27,27683.0,153.7756,153.8339,153.7562,153.8048,27683.0
2024-04-23 15:45:00,158.26,158.26,158.16,158.25,37836.0,153.7951,153.7951,153.6979,153.7854,37836.0
2024-04-23 15:50:00,158.25,158.3,158.19,158.26,35905.0,153.7854,153.8339,153.727,153.7951,35905.0
2024-04-23 15:55:00,158.26,158.27,157.99,158.24,385919.0,153.7951,153.8048,153.5327,153.7756,385919.0
2024-04-24 09:30:00,157.78,157.92,157.45,157.68,145219.0,153.3286,153.4647,153.0079,153.2314,145219.0
2024-04-24 09:35:00,157.64,157.8,157.52,157.76,17116.0,153.1926,153.3481,153.076,153.3092,17116.0
2024-04-24 09:40:00,157.78,157.87,157.76,157.77,11155.0,153.3286,153.4161,153.3092,153.3189,11155.0
2024-04-24 09:45:00,157.79,157.81,157.63,157.76,15305.0,153.3383,153.3578,153.1828,153.3092,15305.0
2024-04-24 09:50:00,157.78,157.94,157.77,157.94,16366.0,153.3286,153.4841,153.3189,153.4841,16366.0
2024-04-24 09:55:00,157.93,157.96,157.78,157.83,9521.0,153.4744,153.5035,153.3286,153.3772,9521.0
2024-04-24 10:00:00,157.84,157.9,157.78,157.81,10817.0,153.3869,153.4452,153.3286,153.3578,10817.0
2024-04-24 10:05:00,157.8,157.98,157.79,157.91,11451.0,153.3481,153.523,153.3383,153.4549,11451.0
2024-04-24 10:10:00,157.95,158.0,157.83,157.83,10254.0,153.4938,153.5424,153.3772,153.3772,10254.0
2024-04-24 10:15:00,157.84,157.85,157.77,157.82,12662.0,153.3869,153.3966,153.3189,153.3675,12662.0
2024-04-24 10:20:00,157.82,157.93,157.81,157.93,70688.0,153.3675,153.4744,153.3578,153.4744,70688.0
2024-04-24 10:25:00,157.94,157.97,157.89,157.91,12659.0,153.4841,153.5133,153.4355,153.4549,12659.0
2024-04-24 10:30:00,157.91,157.91,157.76,157.82,42359.0,153.4549,153.4549,153.3092,153.3675,42359.0
2024-04-24 10:35:00,157.83,157.83,157.72,157.75,12974.0,153.3772,153.3772,153.2703,153.2995,12974.0
2024-04-24 10:40:00,157.75,157.75,157.58,157.6,31296.0,153.2995,153.2995,153.1343,153.1537,31296.0
2024-04-24 10:45:00,157.59,157.62,157.54,157.61,13508.0,153.144,153.1731,153.0954,153.1634,13508.0
2024-04-24 10:50:00,157.58,157.61,157.48,157.53,10418.0,153.1343,153.1634,153.0371,153.0857,10418.0
2024-04-24 10:55:00,157.52,157.55,157.5,157.54,6431.0,153.076,153.1051,153.0565,153.0954,6431.0
2024-04-24 11:00:00,157.53,157.57,157.46,157.52,13114.0,153.0857,153.1245,153.0176,153.076,13114.0
2024-04-24 11:05:00,157.53,157.53,157.42,157.42,19253.0,153.0857,153.0857,152.9788,152.9788,19253.0
2024-04-24 11:10:00,157.45,157.47,157.39,157.43,8609.0,153.0079,153.0274,152.9496,152.9885,8609.0
2024-04-24 11:15:00,157.42,157.48,157.39,157.41,9414.0,152.9788,153.0371,152.9496,152.9691,9414.0
2024-04-24 11:20:00,157.41,157.44,157.35,157.36,23319.0,152.9691,152.9982,152.9107,152.9205,23319.0
2024-04-24 11:25:00,157.37,157.56,157.36,157.56,10893.0,152.9302,153.1148,152.9205,153.1148,10893.0
2024-04-24 11:30:00,157.55,157.65,157.54,157.65,11049.0,153.1051,153.2023,153.0954,153.2023,11049.0
2024-04-24 11:35:00,157.66,157.66,157.58,157.62,9350.0,153.212,153.212,153.1343,153.1731,9350.0
2024-04-24 11:40:00,157.63,157.66,157.45,157.45,11981.0,153.1828,153.212,153.0079,153.0079,11981.0
2024-04-24 11:45:00,157.42,157.54,157.38,157.49,13480.0,152.9788,153.0954,152.9399,153.0468,13480.0
2024-04-24 11:50:00,157.5,157.52,157.45,157.52,9340.0,153.0565,153.076,153.0079,153.076,9340.0
2024-04-24 11:55:00,157.51,157.55,157.46,157.53,7892.0,153.0662,153.1051,153.0176,153.0857,7892.0
2024-04-24 12:00:00,157.51,157.67,157.5,157.66,11768.0,153.0662,153.2217,153.0565,153.212,11768.0
2024-04-24 12:05:00,157.63,157.63,157.52,157.52,4000.0,153.1828,153.1828,153.076,153.076,4000.0
2024-04-24 12:10:00,157.55,157.58,157.51,157.53,7161.0,153.1051,153.1343,153.0662,153.0857,7161.0
2024-04-24 12:15:00,157.56,157.6,157.53,157.59,8841.0,153.1148,153.1537,153.0857,153.144,8841.0
2024-04-24 12:20:00,157.6,157.65,157.54,157.56,15226.0,153.1537,153.2023,153.0954,153.1148,15226.0
2024-04-24 12:25:00,157.59,157.69,157.57,157.65,5794.0,153.144,153.2412,153.1245,153.2023,5794.0
2024-04-24 12:30:00,157.65,157.65,157.52,157.52,6886.0,153.2023,153.2023,153.076,153.076,6886.0
2024-04-24 12:35:00,157.53,157.56,157.5,157.54,8457.0,153.0857,153.1148,153.0565,153.0954,8457.0
2024-04-24 12:40:00,157.53,157.54,157.49,157.5,8712.0,153.0857,153.0954,153.0468,153.0565,8712.0
2024-04-24 12:45:00,157.51,157.52,157.43,157.45,44625.0,153.0662,153.076,152.9885,153.0079,44625.0
2024-04-24 12:50:00,157.44,157.57,157.43,157.56,9099.0,152.9982,153.1245,152.9885,153.1148,9099.0
2024-04-24 12:55:00,157.57,157.66,157.54,157.66,12731.0,153.1245,153.212,153.0954,153.212,12731.0
2024-04-24 13:00:00,157.65,157.67,157.6,157.67,55719.0,153.2023,153.2217,153.1537,153.2217,55719.0
2024-04-24 13:05:00,157.68,157.77,157.66,157.7,9771.0,153.2314,153.3189,153.212,153.2509,9771.0
2024-04-24 13:10:00,157.72,157.79,157.71,157.75,15982.0,153.2703,153.3383,153.2606,153.2995,15982.0
2024-04-24 13:15:00,157.75,157.84,157.74,157.81,14681.0,153.2995,153.3869,153.2897,153.3578,14681.0
2024-04-24 13:20:00,157.79,157.83,157.76,157.83,6206.0,153.3383,153.3772,153.3092,153.3772,6206.0
2024-04-24 13:25:00,157.83,157.89,157.83,157.88,9937.0,153.3772,153.4355,153.3772,153.4258,9937.0
2024-04-24 13:30:00,157.89,157.99,157.89,157.98,43053.0,153.4355,153.5327,153.4355,153.523,43053.0
2024-04-24 13:35:00,157.98,158.12,157.95,158.05,14531.0,153.523,153.659,153.4938,153.591,14531.0
2024-04-24 13:40:00,158.06,158.13,158.06,158.12,26482.0,153.6007,153.6687,153.6007,153.659,26482.0
2024-04-24 13:45:00,158.11,158.25,158.11,158.21,12789.0,153.6493,153.7854,153.6493,153.7465,12789.0
2024-04-24 13:50:00,158.2,158.28,158.19,158.22,5979.0,153.7368,153.8145,153.727,153.7562,5979.0
2024-04-24 13:55:00,158.24,158.33,158.24,158.31,10029.0,153.7756,153.8631,153.7756,153.8437,10029.0
2024-04-24 14:00:00,158.31,158.32,158.21,158.24,11255.0,153.8437,153.8534,153.7465,153.7756,11255.0
2024-04-24 14:05:00,158.23,158.27,158.08,158.22,16908.0,153.7659,153.8048,153.6202,153.7562,16908.0
2024-04-24 14:10:00,158.22,158.26,158.05,158.05,20766.0,153.7562,153.7951,153.591,153.591,20766.0
2024-04-24 14:15:00,158.03,158.08,157.97,158.01,21962.0,153.5716,153.6202,153.5133,153.5521,21962.0
2024-04-24 14:20:00,158.03,158.13,158.0,158.11,14406.0,153.5716,153.6687,153.5424,153.6493,14406.0
2024-04-24 14:25:00,158.1,158.15,158.05,158.07,14333.0,153.6396,153.6882,153.591,153.6104,14333.0
2024-04-24 14:30:00,158.07,158.1,157.94,158.01,20578.0,153.6104,153.6396,153.4841,153.5521,20578.0
2024-04-24 14:35:00,158.01,158.12,158.0,158.11,9111.0,153.5521,153.659,153.5424,153.6493,9111.0
2024-04-24 14:40:00,158.1,158.17,158.09,158.15,7703.0,153.6396,153.7076,153.6299,153.6882,7703.0
2024-04-24 14:45:00,158.14,158.15,158.06,158.08,14599.0,153.6785,153.6882,153.6007,153.6202,14599.0
2024-04-24 14:50:00,158.08,158.08,157.99,158.05,9023.0,153.6202,153.6202,153.5327,153.591,9023.0
2024-04-24 14:55:00,158.04,158.09,158.0,158.0,21055.0,153.5813,153.6299,153.5424,153.5424,21055.0
2024-04-24 15:00:00,158.0,158.01,157.93,157.93,18621.0,153.5424,153.5521,153.4744,153.4744,18621.0
2024-04-24 15:05:00,157.92,158.09,157.91,158.08,24461.0,153.4647,153.6299,153.4549,153.6202,24461.0
2024-04-24 15:10:00,158.07,158.12,158.02,158.12,23536.0,153.6104,153.659,153.5618,153.659,23536.0
2024-04-24 15:15:00,158.11,158.14,158.06,158.13,19238.0,153.6493,153.6785,153.6007,153.6687,19238.0
2024-04-24 15:20:00,158.14,158.31,158.12,158.28,20288.0,153.6785,153.8437,153.659,153.8145,20288.0
2024-04-24 15:25:00,158.29,158.38,158.27,158.28,10743.0,153.8242,153.9117,153.8048,153.8145,10743.0
2024-04-24 15:30:00,158.28,158.31,158.24,158.3,7656.0,153.8145,153.8437,153.7756,153.8339,7656.0
2024-04-24 15:35:00,158.29,158.3,158.22,158.23,13546.0,153.8242,153.8339,153.7562,153.7659,13546.0
2024-04-24 15:40:00,158.23,158.32,158.21,158.27,23138.0,153.7659,153.8534,153.7465,153.8048,23138.0
2024-04-24 15:45:00,158.28,158.29,158.2,158.2,82753.0,153.8145,153.8242,153.7368,153.7368,82753.0
2024-04-24 15:50:00,158.19,158.35,158.15,158.35,17979.0,153.727,153.8825,153.6882,153.8825,17979.0
2024-04-24 15:55:00,158.38,158.4,158.22,158.22,48941.0,153.9117,153.9311,153.7562,153.7562,48941.0
2024-04-25 09:30:00,157.61,158.07,157.61,157.9,76046.0,153.1634,153.6104,153.1634,153.4452,76046.0
2024-04-25 09:35:00,157.81,157.82,157.59,157.59,47001.0,153.3578,153.3675,153.144,153.144,47001.0
2024-04-25 09:40:00,157.56,157.75,157.45,157.62,26868.0,153.1148,153.2995,153.0079,153.1731,26868.0
2024-04-25 09:45:00,157.6,157.62,157.25,157.28,30030.0,153.1537,153.1731,152.8136,152.8427,30030.0
2024-04-25 09:50:00,157.26,157.34,157.03,157.05,25317.0,152.8233,152.901,152.5998,152.6192,25317.0
2024-04-25 09:55:00,157.06,157.26,157.02,157.11,11666.0,152.6289,152.8233,152.5901,152.6775,11666.0
2024-04-25 10:00:00,157.13,157.13,156.83,156.89,17911.0,152.697,152.697,152.4054,152.4637,17911.0
2024-04-25 10:05:00,156.88,157.02,156.87,156.98,17696.0,152.454,152.5901,152.4443,152.5512,17696.0
2024-04-25 10:10:00,156.95,157.06,156.89,157.0,18136.0,152.522,152.6289,152.4637,152.5706,18136.0
2024-04-25 10:15:00,156.97,157.12,156.93,157.05,20270.0,152.5415,152.6872,152.5026,152.6192,20270.0
2024-04-25 10:20:00,157.06,157.11,157.04,157.06,51785.0,152.6289,152.6775,152.6095,152.6289,51785.0
2024-04-25 10:25:00,157.05,157.11,156.98,157.11,93681.0,152.6192,152.6775,152.5512,152.6775,93681.0
2024-04-25 10:30:00,157.11,157.19,157.08,157.12,9401.0,152.6775,152.7553,152.6484,152.6872,9401.0
2024-04-25 10:35:00,157.14,157.18,157.08,157.14,8870.0,152.7067,152.7455,152.6484,152.7067,8870.0
2024-04-25 10:40:00,157.14,157.16,157.01,157.08,11663.0,152.7067,152.7261,152.5803,152.6484,11663.0
2024-04-25 10:45:00,157.05,157.14,157.04,157.04,15163.0,152.6192,152.7067,152.6095,152.6095,15163.0
2024-04-25 10:50:00,157.06,157.1,157.0,157.03,22960.0,152.6289,152.6678,152.5706,152.5998,22960.0
2024-04-25 10:55:00,157.04,157.07,156.96,157.0,21812.0,152.6095,152.6386,152.5317,152.5706,21812.0
2024-04-25 11:00:00,157.0,157.11,156.96,157.06,21423.0,152.5706,152.6775,152.5317,152.6289,21423.0
2024-04-25 11:05:00,157.05,157.1,157.01,157.09,21595.0,152.6192,152.6678,152.5803,152.6581,21595.0
2024-04-25 11:10:00,157.08,157.11,157.04,157.11,11605.0,152.6484,152.6775,152.6095,152.6775,11605.0
2024-04-25 11:15:00,157.1,157.24,157.02,157.23,18741.0,152.6678,152.8038,152.5901,152.7941,18741.0
2024-04-25 11:20:00,157.23,157.36,157.18,157.34,10167.0,152.7941,152.9205,152.7455,152.901,10167.0
2024-04-25 11:25:00,157.33,157.4,157.33,157.35,6860.0,152.8913,152.9593,152.8913,152.9107,6860.0
2024-04-25 11:30:00,157.35,157.36,157.23,157.27,10184.0,152.9107,152.9205,152.7941,152.833,10184.0
2024-04-25 11:35:00,157.3,157.33,157.28,157.33,6690.0,152.8622,152.8913,152.8427,152.8913,6690.0
2024-04-25 11:40:00,157.33,157.38,157.31,157.32,12565.0,152.8913,152.9399,152.8719,152.8816,12565.0
2024-04-25 11:45:00,157.28,157.31,157.24,157.28,6816.0,152.8427,152.8719,152.8038,152.8427,6816.0
2024-04-25 11:50:00,157.28,157.38,157.27,157.36,25701.0,152.8427,152.9399,152.833,152.9205,25701.0
2024-04-25 11:55:00,157.36,157.52,157.34,157.52,22150.0,152.9205,153.076,152.901,153.076,22150.0
2024-04-25 12:00:00,157.49,157.49,157.44,157.49,7685.0,153.0468,153.0468,152.9982,153.0468,7685.0
2024-04-25 12:05:00,157.49,157.56,157.46,157.55,5237.0,153.0468,153.1148,153.0176,153.1051,5237.0
2024-04-25 12:10:00,157.55,157.55,157.41,157.44,22995.0,153.1051,153.1051,152.9691,152.9982,22995.0
2024-04-25 12:15:00,157.45,157.57,157.45,157.54,10727.0,153.0079,153.1245,153.0079,153.0954,10727.0
2024-04-25 12:20:00,157.53,157.72,157.53,157.65,13171.0,153.0857,153.2703,153.0857,153.2023,13171.0
2024-04-25 12:25:00,157.68,157.74,157.63,157.73,7971.0,153.2314,153.2897,153.1828,153.28,7971.0
2024-04-25 12:30:00,157.71,157.71,157.64,157.68,12788.0,153.2606,153.2606,153.1926,153.2314,12788.0
2024-04-25 12:35:00,157.71,157.77,157.68,157.69,7586.0,153.2606,153.3189,153.2314,153.2412,7586.0
2024-04-25 12:40:00,157.69,157.72,157.64,157.72,8578.0,153.2412,153.2703,153.1926,153.2703,8578.0
2024-04-25 12:45:00,157.71,157.73,157.68,157.68,5072.0,153.2606,153.28,153.2314,153.2314,5072.0
2024-04-25 12:50:00,157.69,157.75,157.67,157.75,7536.0,153.2412,153.2995,153.2217,153.2995,7536.0
2024-04-25 12:55:00,157.76,157.83,157.71,157.8,11690.0,153.3092,153.3772,153.2606,153.3481,11690.0
2024-04-25 13:00:00,157.76,157.86,157.7,157.81,15966.0,153.3092,153.4064,153.2509,153.3578,15966.0
2024-04-25 13:05:00,157.81,157.84,157.71,157.74,15366.0,153.3578,153.3869,153.2606,153.2897,15366.0
2024-04-25 13:10:00,157.75,157.76,157.65,157.7,9662.0,153.2995,153.3092,153.2023,153.2509,9662.0
2024-04-25 13:15:00,157.69,157.7,157.63,157.66,6715.0,153.2412,153.2509,153.1828,153.212,6715.0
2024-04-25 13:20:00,157.65,157.66,157.52,157.52,12978.0,153.2023,153.212,153.076,153.076,12978.0
2024-04-25 13:25:00,157.53,157.7,157.52,157.7,91482.0,153.0857,153.2509,153.076,153.2509,91482.0
2024-04-25 13:30:00,157.68,157.82,157.66,157.78,42849.0,153.2314,153.3675,153.212,153.3286,42849.0
2024-04-25 13:35:00,157.79,158.02,157.78,158.02,19550.0,153.3383,153.5618,153.3286,153.5618,19550.0
2024-04-25 13:40:00,158.0,158.01,157.93,158.0,14923.0,153.5424,153.5521,153.4744,153.5424,14923.0
2024-04-25 13:45:00,158.01,158.16,158.01,158.12,12176.0,153.5521,153.6979,153.5521,153.659,12176.0
2024-04-25 13:50:00,158.12,158.24,158.1,158.22,11723.0,153.659,153.7756,153.6396,153.7562,11723.0
2024-04-25 13:55:00,158.23,158.23,158.12,158.15,14019.0,153.7659,153.7659,153.659,153.6882,14019.0
2024-04-25 14:00:00,158.17,158.17,158.03,158.04,66049.0,153.7076,153.7076,153.5716,153.5813,66049.0
2024-04-25 14:05:00,158.06,158.09,158.01,158.04,11390.0,153.6007,153.6299,153.5521,153.5813,11390.0
2024-04-25 14:10:00,158.03,158.05,157.98,157.99,9968.0,153.5716,153.591,153.523,153.5327,9968.0
2024-04-25 14:15:00,158.0,158.06,157.99,158.03,14619.0,153.5424,153.6007,153.5327,153.5716,14619.0
2024-04-25 14:20:00,158.02,158.04,157.93,157.93,11270.0,153.5618,153.5813,153.4744,153.4744,11270.0
2024-04-25 14:25:00,157.93,157.95,157.67,157.68,15709.0,153.4744,153.4938,153.2217,153.2314,15709.0
2024-04-25 14:30:00,157.65,157.87,157.65,157.73,24082.0,153.2023,153.4161,153.2023,153.28,24082.0
2024-04-25 14:35:00,157.74,157.75,157.67,157.72,8880.0,153.2897,153.2995,153.2217,153.2703,8880.0
2024-04-25 14:40:00,157.72,157.75,157.64,157.71,14016.0,153.2703,153.2995,153.1926,153.2606,14016.0
2024-04-25 14:45:00,157.7,157.72,157.65,157.67,6550.0,153.2509,153.2703,153.2023,153.2217,6550.0
2024-04-25 14:50:00,157.68,157.75,157.66,157.69,70646.0,153.2314,153.2995,153.212,153.2412,70646.0
2024-04-25 14:55:00,157.7,157.83,157.65,157.8,11677.0,153.2509,153.3772,153.2023,153.3481,11677.0
2024-04-25 15:00:00,157.82,158.07,157.81,158.06,17581.0,153.3675,153.6104,153.3578,153.6007,17581.0
2024-04-25 15:05:00,158.07,158.07,157.98,158.04,15760.0,153.6104,153.6104,153.523,153.5813,15760.0
2024-04-25 15:10:00,158.04,158.13,158.02,158.09,15175.0,153.5813,153.6687,153.5618,153.6299,15175.0
2024-04-25 15:15:00,158.1,158.24,158.1,158.23,17500.0,153.6396,153.7756,153.6396,153.7659,17500.0
2024-04-25 15:20:00,158.23,158.3,158.19,158.24,40963.0,153.7659,153.8339,153.727,153.7756,40963.0
2024-04-25 15:25:00,158.23,158.28,158.19,158.25,19478.0,153.7659,153.8145,153.727,153.7854,19478.0
2024-04-25 15:30:00,158.25,158.25,158.15,158.17,14556.0,153.7854,153.7854,153.6882,153.7076,14556.0
2024-04-25 15:35:00,158.15,158.15,158.06,158.13,14302.0,153.6882,153.6882,153.6007,153.6687,14302.0
2024-04-25 15:40:00,158.13,158.13,157.91,158.02,19764.0,153.6687,153.6687,153.4549,153.5618,19764.0
2024-04-25 15:45:00,157.96,157.99,157.85,157.87,15263.0,153.5035,153.5327,153.3966,153.4161,15263.0
2024-04-25 15:50:00,157.87,157.98,157.82,157.97,19432.0,153.4161,153.523,153.3675,153.5133,19432.0
2024-04-25 15:55:00,157.95,158.02,157.92,157.97,32498.0,153.4938,153.5618,153.4647,153.5133,32498.0
2024-04-26 09:30:00,157.54,157.78,157.33,157.64,75779.0,153.0954,153.3286,152.8913,153.1926,75779.0
2024-04-26 09:35:00,157.65,157.81,157.55,157.81,27234.0,153.2023,153.3578,153.1051,153.3578,27234.0
2024-04-26 09:40:00,157.79,157.95,157.73,157.89,19226.0,153.3383,153.4938,153.28,153.4355,19226.0
2024-04-26 09:45:00,157.91,157.94,157.8,157.86,13636.0,153.4549,153.4841,153.3481,153.4064,13636.0
2024-04-26 09:50:00,157.86,158.0,157.78,157.96,19544.0,153.4064,153.5424,153.3286,153.5035,19544.0
2024-04-26 09:55:00,157.95,157.97,157.82,157.84,15522.0,153.4938,153.5133,153.3675,153.3869,15522.0
2024-04-26 10:00:00,157.81,158.18,157.8,158.12,15774.0,153.3578,153.7173,153.3481,153.659,15774.0
2024-04-26 10:05:00,158.14,158.17,157.96,158.11,26457.0,153.6785,153.7076,153.5035,153.6493,26457.0
2024-04-26 10:10:00,158.11,158.22,158.11,158.15,24199.0,153.6493,153.7562,153.6493,153.6882,24199.0
2024-04-26 10:15:00,158.14,158.14,158.0,158.04,14331.0,153.6785,153.6785,153.5424,153.5813,14331.0
2024-04-26 10:20:00,158.06,158.1,158.01,158.07,9803.0,153.6007,153.6396,153.5521,153.6104,9803.0
2024-04-26 10:25:00,158.06,158.07,157.97,157.97,42216.0,153.6007,153.6104,153.5133,153.5133,42216.0
2024-04-26 10:30:00,158.0,158.1,157.94,158.08,8360.0,153.5424,153.6396,153.4841,153.6202,8360.0
2024-04-26 10:35:00,158.08,158.11,158.0,158.04,6291.0,153.6202,153.6493,153.5424,153.5813,6291.0
2024-04-26 10:40:00,158.03,158.05,157.86,157.87,6684.0,153.5716,153.591,153.4064,153.4161,6684.0
2024-04-26 10:45:00,157.86,157.9,157.78,157.8,13195.0,153.4064,153.4452,153.3286,153.3481,13195.0
2024-04-26 10:50:00,157.77,157.84,157.69,157.84,18277.0,153.3189,153.3869,153.2412,153.3869,18277.0
2024-04-26 10:55:00,157.82,157.82,157.74,157.77,24935.0,153.3675,153.3675,153.2897,153.3189,24935.0
2024-04-26 11:00:00,157.77,157.91,157.72,157.81,16007.0,153.3189,153.4549,153.2703,153.3578,16007.0
2024-04-26 11:05:00,157.82,157.84,157.71,157.72,12301.0,153.3675,153.3869,153.2606,153.2703,12301.0
2024-04-26 11:10:00,157.74,157.76,157.55,157.63,9776.0,153.2897,153.3092,153.1051,153.1828,9776.0
2024-04-26 11:15:00,157.65,157.69,157.58,157.66,11404.0,153.2023,153.2412,153.1343,153.212,11404.0
2024-04-26 11:20:00,157.63,157.65,157.57,157.61,4846.0,153.1828,153.2023,153.1245,153.1634,4846.0
2024-04-26 11:25:00,157.58,157.67,157.57,157.65,7545.0,153.1343,153.2217,153.1245,153.2023,7545.0
2024-04-26 11:30:00,157.66,157.69,157.6,157.63,13685.0,153.212,153.2412,153.1537,153.1828,13685.0
2024-04-26 11:35:00,157.64,157.73,157.64,157.71,6492.0,153.1926,153.28,153.1926,153.2606,6492.0
2024-04-26 11:40:00,157.69,157.85,157.69,157.85,8183.0,153.2412,153.3966,153.2412,153.3966,8183.0
2024-04-26 11:45:00,157.84,157.87,157.82,157.85,4553.0,153.3869,153.4161,153.3675,153.3966,4553.0
2024-04-26 11:50:00,157.84,157.85,157.76,157.83,17447.0,153.3869,153.3966,153.3092,153.3772,17447.0
2024-04-26 11:55:00,157.84,157.87,157.8,157.85,7532.0,153.3869,153.4161,153.3481,153.3966,7532.0
2024-04-26 12:00:00,157.81,157.85,157.77,157.83,8398.0,153.3578,153.3966,153.3189,153.3772,8398.0
2024-04-26 12:05:00,157.84,157.87,157.8,157.87,9104.0,153.3869,153.4161,153.3481,153.4161,9104.0
2024-04-26 12:10:00,157.88,157.95,157.86,157.95,10842.0,153.4258,153.4938,153.4064,153.4938,10842.0
2024-04-26 12:15:00,157.95,157.97,157.91,157.95,37941.0,153.4938,153.5133,153.4549,153.4938,37941.0
2024-04-26 12:20:00,157.94,157.98,157.92,157.94,16025.0,153.4841,153.523,153.4647,153.4841,16025.0
2024-04-26 12:25:00,157.95,157.97,157.92,157.97,5198.0,153.4938,153.5133,153.4647,153.5133,5198.0
2024-04-26 12:30:00,157.97,158.0,157.94,157.99,7933.0,153.5133,153.5424,153.4841,153.5327,7933.0
2024-04-26 12:35:00,157.99,158.08,157.99,158.06,5028.0,153.5327,153.6202,153.5327,153.6007,5028.0
2024-04-26 12:40:00,158.05,158.08,157.98,158.01,17989.0,153.591,153.6202,153.523,153.5521,17989.0
2024-04-26 12:45:00,157.99,158.02,157.96,158.01,8864.0,153.5327,153.5618,153.5035,153.5521,8864.0
2024-04-26 12:50:00,158.02,158.08,158.01,158.06,6605.0,153.5618,153.6202,153.5521,153.6007,6605.0
2024-04-26 12:55:00,158.06,158.09,158.05,158.09,6023.0,153.6007,153.6299,153.591,153.6299,6023.0
2024-04-26 13:00:00,158.08,158.13,158.04,158.1,10185.0,153.6202,153.6687,153.5813,153.6396,10185.0
2024-04-26 13:05:00,158.09,158.1,158.03,158.05,6941.0,153.6299,153.6396,153.5716,153.591,6941.0
2024-04-26 13:10:00,158.06,158.11,158.05,158.1,5671.0,153.6007,153.6493,153.591,153.6396,5671.0
2024-04-26 13:15:00,158.13,158.13,158.07,158.09,8688.0,153.6687,153.6687,153.6104,153.6299,8688.0
2024-04-26 13:20:00,158.09,158.16,158.09,158.15,11229.0,153.6299,153.6979,153.6299,153.6882,11229.0
2024-04-26 13:25:00,158.15,158.16,158.09,158.09,6276.0,153.6882,153.6979,153.6299,153.6299,6276.0
2024-04-26 13:30:00,158.08,158.16,158.07,158.14,8739.0,153.6202,153.6979,153.6104,153.6785,8739.0
2024-04-26 13:35:00,158.15,158.22,158.14,158.15,18773.0,153.6882,153.7562,153.6785,153.6882,18773.0
2024-04-26 13:40:00,158.14,158.15,158.05,158.09,7316.0,153.6785,153.6882,153.591,153.6299,7316.0
2024-04-26 13:45:00,158.11,158.18,158.1,158.18,6877.0,153.6493,153.7173,153.6396,153.7173,6877.0
2024-04-26 13:50:00,158.19,158.21,158.17,158.2,6179.0,153.727,153.7465,153.7076,153.7368,6179.0
2024-04-26 13:55:00,158.17,158.2,158.14,158.14,8603.0,153.7076,153.7368,153.6785,153.6785,8603.0
2024-04-26 14:00:00,158.14,158.21,158.12,158.19,9869.0,153.6785,153.7465,153.659,153.727,9869.0
2024-04-26 14:05:00,158.19,158.27,158.18,158.23,17153.0,153.727,153.8048,153.7173,153.7659,17153.0
2024-04-26 14:10:00,158.22,158.28,158.22,158.25,5019.0,153.7562,153.8145,153.7562,153.7854,5019.0
2024-04-26 14:15:00,158.25,158.27,158.18,158.19,8219.0,153.7854,153.8048,153.7173,153.727,8219.0
2024-04-26 14:20:00,158.2,158.2,158.15,158.19,8834.0,153.7368,153.7368,153.6882,153.727,8834.0
2024-04-26 14:25:00,158.18,158.2,158.15,158.18,56528.0,153.7173,153.7368,153.6882,153.7173,56528.0
2024-04-26 14:30:00,158.16,158.17,158.07,158.09,11583.0,153.6979,153.7076,153.6104,153.6299,11583.0
2024-04-26 14:35:00,158.11,158.22,158.1,158.22,14802.0,153.6493,153.7562,153.6396,153.7562,14802.0
2024-04-26 14:40:00,158.22,158.28,158.21,158.28,6207.0,153.7562,153.8145,153.7465,153.8145,6207.0
2024-04-26 14:45:00,158.28,158.31,158.24,158.26,12407.0,153.8145,153.8437,153.7756,153.7951,12407.0
2024-04-26 14:50:00,158.27,158.28,158.19,158.22,32458.0,153.8048,153.8145,153.727,153.7562,32458.0
2024-04-26 14:55:00,158.22,158.3,158.17,158.3,22811.0,153.7562,153.8339,153.7076,153.8339,22811.0
2024-04-26 15:00:00,158.29,158.3,158.21,158.26,8156.0,153.8242,153.8339,153.7465,153.7951,8156.0
2024-04-26 15:05:00,158.26,158.31,158.24,158.29,16385.0,153.7951,153.8437,153.7756,153.8242,16385.0
2024-04-26 15:10:00,158.29,158.31,158.25,158.26,8347.0,153.8242,153.8437,153.7854,153.7951,8347.0
2024-04-26 15:15:00,158.25,158.26,158.2,158.22,14162.0,153.7854,153.7951,153.7368,153.7562,14162.0
2024-04-26 15:20:00,158.22,158.25,158.2,158.21,6300.0,153.7562,153.7854,153.7368,153.7465,6300.0
2024-04-26 15:25:00,158.22,158.25,158.18,158.25,17375.0,153.7562,153.7854,153.7173,153.7854,17375.0
2024-04-26 15:30:00,158.24,158.24,158.1,158.13,19854.0,153.7756,153.7756,153.6396,153.6687,19854.0
2024-04-26 15:35:00,158.12,158.16,158.04,158.05,12508.0,153.659,153.6979,153.5813,153.591,12508.0
2024-04-26 15:40:00,158.04,158.07,157.92,157.94,14024.0,153.5813,153.6104,153.4647,153.4841,14024.0
2024-04-26 15:45:00,157.93,158.04,157.92,158.01,16166.0,153.4744,153.5813,153.4647,153.5521,16166.0
2024-04-26 15:50:00,157.99,158.02,157.93,157.95,36769.0,153.5327,153.5618,153.4744,153.4938,36769.0
2024-04-26 15:55:00,157.96,157.97,157.82,157.82,118603.0,153.5035,153.5133,153.3675,153.3675,118603.0
2024-04-29 09:30:00,158.12,158.55,158.12,158.5,49816.0,153.659,154.0769,153.659,154.0283,49816.0
2024-04-29 09:35:00,158.49,158.65,158.33,158.6,4707.0,154.0186,154.1741,153.8631,154.1255,4707.0
2024-04-29 09:40:00,158.57,158.66,158.41,158.48,11439.0,154.0963,154.1838,153.9408,154.0089,11439.0
2024-04-29 09:45:00,158.48,158.57,158.45,158.55,19034.0,154.0089,154.0963,153.9797,154.0769,19034.0
2024-04-29 09:50:00,158.53,158.64,158.49,158.58,17676.0,154.0575,154.1644,154.0186,154.106,17676.0
2024-04-29 09:55:00,158.55,158.55,158.37,158.41,17795.0,154.0769,154.0769,153.902,153.9408,17795.0
2024-04-29 10:00:00,158.41,158.58,158.41,158.52,10755.0,153.9408,154.106,153.9408,154.0477,10755.0
2024-04-29 10:05:00,158.53,158.53,158.48,158.49,3531.0,154.0575,154.0575,154.0089,154.0186,3531.0
2024-04-29 10:10:00,158.48,158.55,158.45,158.54,10791.0,154.0089,154.0769,153.9797,154.0672,10791.0
2024-04-29 10:15:00,158.56,158.67,158.53,158.53,29249.0,154.0866,154.1935,154.0575,154.0575,29249.0
2024-04-29 10:20:00,158.55,158.61,158.52,158.61,17475.0,154.0769,154.1352,154.0477,154.1352,17475.0
2024-04-29 10:25:00,158.6,158.64,158.57,158.58,21215.0,154.1255,154.1644,154.0963,154.106,21215.0
2024-04-29 10:30:00,158.6,158.65,158.57,158.63,25762.0,154.1255,154.1741,154.0963,154.1546,25762.0
2024-04-29 10:35:00,158.61,158.61,158.46,158.54,28341.0,154.1352,154.1352,153.9894,154.0672,28341.0
2024-04-29 10:40:00,158.55,158.55,158.46,158.49,8535.0,154.0769,154.0769,153.9894,154.0186,8535.0
2024-04-29 10:45:00,158.49,158.49,158.36,158.42,12189.0,154.0186,154.0186,153.8923,153.9506,12189.0
2024-04-29 10:50:00,158.4,158.44,158.39,158.42,6364.0,153.9311,153.97,153.9214,153.9506,6364.0
2024-04-29 10:55:00,158.43,158.53,158.42,158.5,6999.0,153.9603,154.0575,153.9506,154.0283,6999.0
2024-04-29 11:00:00,158.49,158.5,158.44,158.49,10303.0,154.0186,154.0283,153.97,154.0186,10303.0
2024-04-29 11:05:00,158.49,158.52,158.44,158.47,8816.0,154.0186,154.0477,153.97,153.9991,8816.0
2024-04-29 11:10:00,158.48,158.53,158.47,158.52,11150.0,154.0089,154.0575,153.9991,154.0477,11150.0
2024-04-29 11:15:00,158.51,158.56,158.5,158.52,13660.0,154.038,154.0866,154.0283,154.0477,13660.0
2024-04-29 11:20:00,158.56,158.56,158.51,158.52,7995.0,154.0866,154.0866,154.038,154.0477,7995.0
2024-04-29 11:25:00,158.53,158.53,158.47,158.51,17425.0,154.0575,154.0575,153.9991,154.038,17425.0
2024-04-29 11:30:00,158.49,158.51,158.42,158.45,14548.0,154.0186,154.038,153.9506,153.9797,14548.0
2024-04-29 11:35:00,158.43,158.47,158.41,158.41,35701.0,153.9603,153.9991,153.9408,153.9408,35701.0
2024-04-29 11:40:00,158.36,158.47,158.36,158.47,5168.0,153.8923,153.9991,153.8923,153.9991,5168.0
2024-04-29 11:45:00,158.44,158.44,158.38,158.41,7478.0,153.97,153.97,153.9117,153.9408,7478.0
2024-04-29 11:50:00,158.4,158.42,158.37,158.38,21066.0,153.9311,153.9506,153.902,153.9117,21066.0
2024-04-29 11:55:00,158.39,158.51,158.39,158.5,16192.0,153.9214,154.038,153.9214,154.0283,16192.0
2024-04-29 12:00:00,158.47,158.53,158.45,158.53,4650.0,153.9991,154.0575,153.9797,154.0575,4650.0
2024-04-29 12:05:00,158.52,158.57,158.5,158.57,14065.0,154.0477,154.0963,154.0283,154.0963,14065.0
2024-04-29 12:10:00,158.55,158.57,158.54,158.55,4584.0,154.0769,154.0963,154.0672,154.0769,4584.0
2024-04-29 12:15:00,158.56,158.62,158.55,158.61,6973.0,154.0866,154.1449,154.0769,154.1352,6973.0
2024-04-29 12:20:00,158.59,158.64,158.58,158.63,5259.0,154.1158,154.1644,154.106,154.1546,5259.0
2024-04-29 12:25:00,158.62,158.63,158.6,158.63,29163.0,154.1449,154.1546,154.1255,154.1546,29163.0
2024-04-29 12:30:00,158.63,158.68,158.62,158.66,12904.0,154.1546,154.2032,154.1449,154.1838,12904.0
2024-04-29 12:35:00,158.66,158.69,158.65,158.66,4435.0,154.1838,154.2129,154.1741,154.1838,4435.0
2024-04-29 12:40:00,158.66,158.66,158.57,158.61,100554.0,154.1838,154.1838,154.0963,154.1352,100554.0
2024-04-29 12:45:00,158.61,158.64,158.58,158.59,10541.0,154.1352,154.1644,154.106,154.1158,10541.0
2024-04-29 12:50:00,158.57,158.58,158.5,158.5,6895.0,154.0963,154.106,154.0283,154.0283,6895.0
2024-04-29 12:55:00,158.5,158.53,158.48,158.52,11183.0,154.0283,154.0575,154.0089,154.0477,11183.0
2024-04-29 13:00:00,158.51,158.55,158.5,158.54,10218.0,154.038,154.0769,154.0283,154.0672,10218.0
2024-04-29 13:05:00,158.53,158.55,158.48,158.53,14888.0,154.0575,154.0769,154.0089,154.0575,14888.0
2024-04-29 13:10:00,158.53,158.53,158.46,158.48,12364.0,154.0575,154.0575,153.9894,154.0089,12364.0
2024-04-29 13:15:00,158.49,158.52,158.46,158.52,9560.0,154.0186,154.0477,153.9894,154.0477,9560.0
2024-04-29 13:20:00,158.53,158.57,158.52,158.55,13324.0,154.0575,154.0963,154.0477,154.0769,13324.0
2024-04-29 13:25:00,158.56,158.58,158.53,158.56,17043.0,154.0866,154.106,154.0575,154.0866,17043.0
2024-04-29 13:30:00,158.57,158.59,158.51,158.58,10385.0,154.0963,154.1158,154.038,154.106,10385.0
2024-04-29 13:35:00,158.58,158.61,158.58,158.59,16000.0,154.106,154.1352,154.106,154.1158,16000.0
2024-04-29 13:40:00,158.59,158.6,158.57,158.58,15141.0,154.1158,154.1255,154.0963,154.106,15141.0
2024-04-29 13:45:00,158.58,158.59,158.55,158.56,11541.0,154.106,154.1158,154.0769,154.0866,11541.0
2024-04-29 13:50:00,158.56,158.59,158.54,158.56,17615.0,154.0866,154.1158,154.0672,154.0866,17615.0
2024-04-29 13:55:00,158.54,158.56,158.49,158.5,12933.0,154.0672,154.0866,154.0186,154.0283,12933.0
2024-04-29 14:00:00,158.48,158.51,158.42,158.5,12865.0,154.0089,154.038,153.9506,154.0283,12865.0
2024-04-29 14:05:00,158.49,158.53,158.48,158.52,35310.0,154.0186,154.0575,154.0089,154.0477,35310.0
2024-04-29 14:10:00,158.52,158.55,158.5,158.53,19726.0,154.0477,154.0769,154.0283,154.0575,19726.0
2024-04-29 14:15:00,158.53,158.57,158.48,158.49,105309.0,154.0575,154.0963,154.0089,154.0186,105309.0
2024-04-29 14:20:00,158.49,158.52,158.46,158.47,12479.0,154.0186,154.0477,153.9894,153.9991,12479.0
2024-04-29 14:25:00,158.46,158.48,158.44,158.44,8925.0,153.9894,154.0089,153.97,153.97,8925.0
2024-04-29 14:30:00,158.44,158.45,158.15,158.26,31473.0,153.97,153.9797,153.6882,153.7951,31473.0
2024-04-29 14:35:00,158.27,158.29,158.23,158.26,38205.0,153.8048,153.8242,153.7659,153.7951,38205.0
2024-04-29 14:40:00,158.27,158.39,158.27,158.39,10618.0,153.8048,153.9214,153.8048,153.9214,10618.0
2024-04-29 14:45:00,158.39,158.4,158.37,158.37,5606.0,153.9214,153.9311,153.902,153.902,5606.0
2024-04-29 14:50:00,158.37,158.4,158.33,158.36,14122.0,153.902,153.9311,153.8631,153.8923,14122.0
2024-04-29 14:55:00,158.36,158.45,158.35,158.41,50423.0,153.8923,153.9797,153.8825,153.9408,50423.0
2024-04-29 15:00:00,158.39,158.39,157.89,158.01,57343.0,153.9214,153.9214,153.4355,153.5521,57343.0
2024-04-29 15:05:00,158.01,158.07,157.85,158.07,18787.0,153.5521,153.6104,153.3966,153.6104,18787.0
2024-04-29 15:10:00,158.09,158.14,158.01,158.12,31085.0,153.6299,153.6785,153.5521,153.659,31085.0
2024-04-29 15:15:00,158.12,158.17,158.08,158.14,12981.0,153.659,153.7076,153.6202,153.6785,12981.0
2024-04-29 15:20:00,158.15,158.25,158.11,158.13,13224.0,153.6882,153.7854,153.6493,153.6687,13224.0
2024-04-29 15:25:00,158.13,158.18,158.09,158.17,19040.0,153.6687,153.7173,153.6299,153.7076,19040.0
2024-04-29 15:30:00,158.17,158.22,158.13,158.22,16418.0,153.7076,153.7562,153.6687,153.7562,16418.0
2024-04-29 15:35:00,158.21,158.24,158.12,158.17,12804.0,153.7465,153.7756,153.659,153.7076,12804.0
2024-04-29 15:40:00,158.15,158.29,158.11,158.26,16439.0,153.6882,153.8242,153.6493,153.7951,16439.0
2024-04-29 15:45:00,158.26,158.28,158.15,158.15,17351.0,153.7951,153.8145,153.6882,153.6882,17351.0
2024-04-29 15:50:00,158.15,158.45,158.15,158.44,21526.0,153.6882,153.9797,153.6882,153.97,21526.0
2024-04-29 15:55:00,158.44,158.59,158.39,158.55,36742.0,153.97,154.1158,153.9214,154.0769,36742.0
2024-04-30 09:30:00,158.0,158.01,157.68,157.79,81580.0,153.5424,153.5521,153.2314,153.3383,81580.0
2024-04-30 09:35:00,157.74,158.04,157.72,157.87,13754.0,153.2897,153.5813,153.2703,153.4161,13754.0
2024-04-30 09:40:00,157.86,158.01,157.81,157.99,8871.0,153.4064,153.5521,153.3578,153.5327,8871.0
2024-04-30 09:45:00,158.0,158.09,157.96,157.96,11121.0,153.5424,153.6299,153.5035,153.5035,11121.0
2024-04-30 09:50:00,157.95,157.97,157.67,157.69,7206.0,153.4938,153.5133,153.2217,153.2412,7206.0
2024-04-30 09:55:00,157.66,157.72,157.65,157.71,7225.0,153.212,153.2703,153.2023,153.2606,7225.0
2024-04-30 10:00:00,157.72,157.82,157.68,157.81,30186.0,153.2703,153.3675,153.2314,153.3578,30186.0
2024-04-30 10:05:00,157.81,157.91,157.81,157.85,22049.0,153.3578,153.4549,153.3578,153.3966,22049.0
2024-04-30 10:10:00,157.87,157.87,157.77,157.83,31081.0,153.4161,153.4161,153.3189,153.3772,31081.0
2024-04-30 10:15:00,157.83,157.95,157.81,157.89,12049.0,153.3772,153.4938,153.3578,153.4355,12049.0
2024-04-30 10:20:00,157.89,157.91,157.79,157.82,16377.0,153.4355,153.4549,153.3383,153.3675,16377.0
2024-04-30 10:25:00,157.83,157.84,157.67,157.67,36413.0,153.3772,153.3869,153.2217,153.2217,36413.0
2024-04-30 10:30:00,157.66,157.68,157.53,157.57,10462.0,153.212,153.2314,153.0857,153.1245,10462.0
2024-04-30 10:35:00,157.56,157.68,157.53,157.67,18088.0,153.1148,153.2314,153.0857,153.2217,18088.0
2024-04-30 10:40:00,157.66,157.8,157.66,157.79,16326.0,153.212,153.3481,153.212,153.3383,16326.0
2024-04-30 10:45:00,157.8,157.94,157.79,157.9,7367.0,153.3481,153.4841,153.3383,153.4452,7367.0
2024-04-30 10:50:00,157.9,157.95,157.86,157.91,16392.0,153.4452,153.4938,153.4064,153.4549,16392.0
2024-04-30 10:55:00,157.87,157.91,157.84,157.85,10667.0,153.4161,153.4549,153.3869,153.3966,10667.0
2024-04-30 11:00:00,157.85,157.85,157.73,157.75,13980.0,153.3966,153.3966,153.28,153.2995,13980.0
2024-04-30 11:05:00,157.75,157.76,157.48,157.5,16460.0,153.2995,153.3092,153.0371,153.0565,16460.0
2024-04-30 11:10:00,157.5,157.51,157.28,157.28,21937.0,153.0565,153.0662,152.8427,152.8427,21937.0
2024-04-30 11:15:00,157.3,157.46,157.26,157.37,8809.0,152.8622,153.0176,152.8233,152.9302,8809.0
2024-04-30 11:20:00,157.38,157.4,157.34,157.36,7789.0,152.9399,152.9593,152.901,152.9205,7789.0
2024-04-30 11:25:00,157.37,157.44,157.35,157.39,8407.0,152.9302,152.9982,152.9107,152.9496,8407.0
2024-04-30 11:30:00,157.39,157.41,157.23,157.33,13824.0,152.9496,152.9691,152.7941,152.8913,13824.0
2024-04-30 11:35:00,157.33,157.36,157.28,157.3,11551.0,152.8913,152.9205,152.8427,152.8622,11551.0
2024-04-30 11:40:00,157.32,157.32,157.22,157.24,8123.0,152.8816,152.8816,152.7844,152.8038,8123.0
2024-04-30 11:45:00,157.24,157.29,157.24,157.28,13732.0,152.8038,152.8524,152.8038,152.8427,13732.0
2024-04-30 11:50:00,157.28,157.29,157.19,157.22,7230.0,152.8427,152.8524,152.7553,152.7844,7230.0
2024-04-30 11:55:00,157.25,157.39,157.25,157.35,19521.0,152.8136,152.9496,152.8136,152.9107,19521.0
2024-04-30 12:00:00,157.33,157.35,157.23,157.25,26106.0,152.8913,152.9107,152.7941,152.8136,26106.0
2024-04-30 12:05:00,157.26,157.31,157.2,157.3,13078.0,152.8233,152.8719,152.765,152.8622,13078.0
2024-04-30 12:10:00,157.3,157.38,157.29,157.38,11903.0,152.8622,152.9399,152.8524,152.9399,11903.0
2024-04-30 12:15:00,157.37,157.39,157.35,157.37,4304.0,152.9302,152.9496,152.9107,152.9302,4304.0
2024-04-30 12:20:00,157.37,157.45,157.37,157.39,6888.0,152.9302,153.0079,152.9302,152.9496,6888.0
2024-04-30 12:25:00,157.42,157.43,157.31,157.31,9490.0,152.9788,152.9885,152.8719,152.8719,9490.0
2024-04-30 12:30:00,157.3,157.3,156.94,156.95,17600.0,152.8622,152.8622,152.5123,152.522,17600.0
2024-04-30 12:35:00,156.97,157.09,156.96,156.99,6964.0,152.5415,152.6581,152.5317,152.5609,6964.0
2024-04-30 12:40:00,157.0,157.04,156.91,156.97,9020.0,152.5706,152.6095,152.4832,152.5415,9020.0
2024-04-30 12:45:00,156.97,157.0,156.93,156.95,10645.0,152.5415,152.5706,152.5026,152.522,10645.0
2024-04-30 12:50:00,156.96,156.99,156.94,156.97,7804.0,152.5317,152.5609,152.5123,152.5415,7804.0
2024-04-30 12:55:00,156.99,157.06,156.98,157.0,28916.0,152.5609,152.6289,152.5512,152.5706,28916.0
2024-04-30 13:00:00,156.97,157.07,156.9,156.96,7129.0,152.5415,152.6386,152.4734,152.5317,7129.0
2024-04-30 13:05:00,156.95,157.06,156.92,157.02,7979.0,152.522,152.6289,152.4929,152.5901,7979.0
2024-04-30 13:10:00,157.01,157.05,156.91,156.98,21742.0,152.5803,152.6192,152.4832,152.5512,21742.0
2024-04-30 13:15:00,156.97,157.02,156.93,157.01,15704.0,152.5415,152.5901,152.5026,152.5803,15704.0
2024-04-30 13:20:00,157.01,157.1,157.01,157.06,6156.0,152.5803,152.6678,152.5803,152.6289,6156.0
2024-04-30 13:25:00,157.06,157.13,157.02,157.05,5694.0,152.6289,152.697,152.5901,152.6192,5694.0
2024-04-30 13:30:00,157.03,157.07,157.01,157.06,12977.0,152.5998,152.6386,152.5803,152.6289,12977.0
2024-04-30 13:35:00,157.07,157.1,157.04,157.09,12712.0,152.6386,152.6678,152.6095,152.6581,12712.0
2024-04-30 13:40:00,157.13,157.2,157.05,157.09,14238.0,152.697,152.765,152.6192,152.6581,14238.0
2024-04-30 13:45:00,157.09,157.2,157.09,157.19,36075.0,152.6581,152.765,152.6581,152.7553,36075.0
2024-04-30 13:50:00,157.2,157.27,157.18,157.27,25068.0,152.765,152.833,152.7455,152.833,25068.0
2024-04-30 13:55:00,157.27,157.32,157.24,157.31,123527.0,152.833,152.8816,152.8038,152.8719,123527.0
2024-04-30 14:00:00,157.3,157.4,157.29,157.38,24483.0,152.8622,152.9593,152.8524,152.9399,24483.0
2024-04-30 14:05:00,157.38,157.38,157.24,157.25,39008.0,152.9399,152.9399,152.8038,152.8136,39008.0
2024-04-30 14:10:00,157.25,157.28,157.19,157.23,80316.0,152.8136,152.8427,152.7553,152.7941,80316.0
2024-04-30 14:15:00,157.22,157.25,157.2,157.22,19084.0,152.7844,152.8136,152.765,152.7844,19084.0
2024-04-30 14:20:00,157.22,157.28,157.19,157.2,11441.0,152.7844,152.8427,152.7553,152.765,11441.0
2024-04-30 14:25:00,157.2,157.23,157.04,157.06,17071.0,152.765,152.7941,152.6095,152.6289,17071.0
2024-04-30 14:30:00,157.07,157.18,157.03,157.17,15765.0,152.6386,152.7455,152.5998,152.7358,15765.0
2024-04-30 14:35:00,157.16,157.21,157.13,157.16,9276.0,152.7261,152.7747,152.697,152.7261,9276.0
2024-04-30 14:40:00,157.17,157.17,157.04,157.06,13820.0,152.7358,152.7358,152.6095,152.6289,13820.0
2024-04-30 14:45:00,157.06,157.09,156.98,156.98,16567.0,152.6289,152.6581,152.5512,152.5512,16567.0
2024-04-30 14:50:00,156.96,156.96,156.82,156.87,19522.0,152.5317,152.5317,152.3957,152.4443,19522.0
2024-04-30 14:55:00,156.87,156.97,156.86,156.97,19744.0,152.4443,152.5415,152.4346,152.5415,19744.0
2024-04-30 15:00:00,156.96,157.08,156.95,157.04,22435.0,152.5317,152.6484,152.522,152.6095,22435.0
2024-04-30 15:05:00,157.04,157.06,156.98,157.0,13078.0,152.6095,152.6289,152.5512,152.5706,13078.0
2024-04-30 15:10:00,157.0,157.06,156.99,157.0,17879.0,152.5706,152.6289,152.5609,152.5706,17879.0
2024-04-30 15:15:00,157.0,157.0,156.85,156.87,58056.0,152.5706,152.5706,152.4249,152.4443,58056.0
2024-04-30 15:20:00,156.87,156.93,156.8,156.81,28045.0,152.4443,152.5026,152.3763,152.386,28045.0
2024-04-30 15:25:00,156.83,156.92,156.78,156.88,14021.0,152.4054,152.4929,152.3568,152.454,14021.0
2024-04-30 15:30:00,156.87,156.93,156.83,156.9,33177.0,152.4443,152.5026,152.4054,152.4734,33177.0
2024-04-30 15:35:00,156.91,156.91,156.73,156.78,28947.0,152.4832,152.4832,152.3082,152.3568,28947.0
2024-04-30 15:40:00,156.8,156.93,156.78,156.81,13803.0,152.3763,152.5026,152.3568,152.386,13803.0
2024-04-30 15:45:00,156.8,156.96,156.76,156.92,18688.0,152.3763,152.5317,152.3374,152.4929,18688.0
2024-04-30 15:50:00,156.93,156.93,156.64,156.7,38134.0,152.5026,152.5026,152.2208,152.2791,38134.0
2024-04-30 15:55:00,156.71,156.74,156.46,156.5,72835.0,152.2888,152.318,152.0459,152.0847,72835.0
2024-05-01 09:30:00,156.15,156.71,156.12,156.65,96493.0,151.7446,152.2888,151.7154,152.2305,96493.0
2024-05-01 09:35:00,156.57,156.61,156.26,156.26,40763.0,152.1528,152.1916,151.8515,151.8515,40763.0
2024-05-01 09:40:00,156.28,156.28,155.91,155.97,13194.0,151.8709,151.8709,151.5114,151.5697,13194.0
2024-05-01 09:45:00,155.99,156.04,155.88,156.04,13865.0,151.5891,151.6377,151.4822,151.6377,13865.0
2024-05-01 09:50:00,156.06,156.06,155.87,155.88,7669.0,151.6571,151.6571,151.4725,151.4822,7669.0
2024-05-01 09:55:00,155.88,156.01,155.86,156.0,8548.0,151.4822,151.6086,151.4628,151.5988,8548.0
2024-05-01 10:00:00,156.01,156.11,155.83,155.97,85065.0,151.6086,151.7057,151.4336,151.5697,85065.0
2024-05-01 10:05:00,155.98,156.11,155.96,156.09,23558.0,151.5794,151.7057,151.56,151.6863,23558.0
2024-05-01 10:10:00,156.07,156.17,156.02,156.14,25458.0,151.6669,151.764,151.6183,151.7349,25458.0
2024-05-01 10:15:00,156.12,156.16,155.98,155.99,13833.0,151.7154,151.7543,151.5794,151.5891,13833.0
2024-05-01 10:20:00,156.01,156.04,155.96,155.97,33243.0,151.6086,151.6377,151.56,151.5697,33243.0
2024-05-01 10:25:00,155.97,156.08,155.95,156.05,27607.0,151.5697,151.6766,151.5502,151.6474,27607.0
2024-05-01 10:30:00,156.03,156.05,155.95,156.02,10923.0,151.628,151.6474,151.5502,151.6183,10923.0
2024-05-01 10:35:00,156.03,156.03,155.93,155.93,7327.0,151.628,151.628,151.5308,151.5308,7327.0
2024-05-01 10:40:00,155.92,155.92,155.8,155.92,6441.0,151.5211,151.5211,151.4045,151.5211,6441.0
2024-05-01 10:45:00,155.9,156.0,155.89,155.99,7259.0,151.5017,151.5988,151.4919,151.5891,7259.0
2024-05-01 10:50:00,155.99,156.09,155.97,156.07,19421.0,151.5891,151.6863,151.5697,151.6669,19421.0
2024-05-01 10:55:00,156.05,156.17,156.05,156.17,12944.0,151.6474,151.764,151.6474,151.764,12944.0
2024-05-01 11:00:00,156.18,156.24,156.13,156.23,18786.0,151.7738,151.8321,151.7252,151.8223,18786.0
2024-05-01 11:05:00,156.24,156.3,156.21,156.23,9806.0,151.8321,151.8904,151.8029,151.8223,9806.0
2024-05-01 11:10:00,156.24,156.24,156.14,156.15,13295.0,151.8321,151.8321,151.7349,151.7446,13295.0
2024-05-01 11:15:00,156.17,156.19,156.11,156.12,8458.0,151.764,151.7835,151.7057,151.7154,8458.0
2024-05-01 11:20:00,156.09,156.19,156.09,156.17,22759.0,151.6863,151.7835,151.6863,151.764,22759.0
2024-05-01 11:25:00,156.16,156.24,156.16,156.21,28014.0,151.7543,151.8321,151.7543,151.8029,28014.0
2024-05-01 11:30:00,156.23,156.25,156.2,156.22,6766.0,151.8223,151.8418,151.7932,151.8126,6766.0
2024-05-01 11:35:00,156.23,156.23,156.14,156.18,8397.0,151.8223,151.8223,151.7349,151.7738,8397.0
2024-05-01 11:40:00,156.2,156.26,156.19,156.25,42125.0,151.7932,151.8515,151.7835,151.8418,42125.0
2024-05-01 11:45:00,156.27,156.3,156.2,156.2,13755.0,151.8612,151.8904,151.7932,151.7932,13755.0
2024-05-01 11:50:00,156.21,156.23,156.15,156.19,19176.0,151.8029,151.8223,151.7446,151.7835,19176.0
2024-05-01 11:55:00,156.2,156.23,156.15,156.2,27120.0,151.7932,151.8223,151.7446,151.7932,27120.0
2024-05-01 12:00:00,156.17,156.25,156.14,156.25,17016.0,151.764,151.8418,151.7349,151.8418,17016.0
2024-05-01 12:05:00,156.24,156.27,156.22,156.26,8403.0,151.8321,151.8612,151.8126,151.8515,8403.0
2024-05-01 12:10:00,156.27,156.39,156.27,156.36,5611.0,151.8612,151.9778,151.8612,151.9487,5611.0
2024-05-01 12:15:00,156.36,156.36,156.27,156.27,5293.0,151.9487,151.9487,151.8612,151.8612,5293.0
2024-05-01 12:20:00,156.28,156.3,156.23,156.27,6865.0,151.8709,151.8904,151.8223,151.8612,6865.0
2024-05-01 12:25:00,156.27,156.36,156.27,156.32,4796.0,151.8612,151.9487,151.8612,151.9098,4796.0
2024-05-01 12:30:00,156.3,156.33,156.28,156.29,5194.0,151.8904,151.9195,151.8709,151.8807,5194.0
2024-05-01 12:35:00,156.28,156.29,156.21,156.22,6302.0,151.8709,151.8807,151.8029,151.8126,6302.0
2024-05-01 12:40:00,156.23,156.26,156.19,156.2,10224.0,151.8223,151.8515,151.7835,151.7932,10224.0
2024-05-01 12:45:00,156.2,156.25,156.19,156.24,6060.0,151.7932,151.8418,151.7835,151.8321,6060.0
2024-05-01 12:50:00,156.21,156.22,156.16,156.21,4511.0,151.8029,151.8126,151.7543,151.8029,4511.0
2024-05-01 12:55:00,156.22,156.23,156.16,156.17,5394.0,151.8126,151.8223,151.7543,151.764,5394.0
2024-05-01 13:00:00,156.17,156.21,156.14,156.15,8400.0,151.764,151.8029,151.7349,151.7446,8400.0
2024-05-01 13:05:00,156.13,156.15,156.1,156.14,2786.0,151.7252,151.7446,151.696,151.7349,2786.0
2024-05-01 13:10:00,156.13,156.16,156.08,156.09,4736.0,151.7252,151.7543,151.6766,151.6863,4736.0
2024-05-01 13:15:00,156.09,156.14,156.06,156.12,11666.0,151.6863,151.7349,151.6571,151.7154,11666.0
2024-05-01 13:20:00,156.11,156.24,156.1,156.21,6639.0,151.7057,151.8321,151.696,151.8029,6639.0
2024-05-01 13:25:00,156.2,156.26,156.2,156.26,3535.0,151.7932,151.8515,151.7932,151.8515,3535.0
2024-05-01 13:30:00,156.25,156.35,156.24,156.35,12917.0,151.8418,151.939,151.8321,151.939,12917.0
2024-05-01 13:35:00,156.35,156.41,156.32,156.33,7469.0,151.939,151.9973,151.9098,151.9195,7469.0
2024-05-01 13:40:00,156.33,156.33,156.21,156.24,10612.0,151.9195,151.9195,151.8029,151.8321,10612.0
2024-05-01 13:45:00,156.23,156.28,156.21,156.25,16434.0,151.8223,151.8709,151.8029,151.8418,16434.0
2024-05-01 13:50:00,156.24,156.24,156.17,156.19,14856.0,151.8321,151.8321,151.764,151.7835,14856.0
2024-05-01 13:55:00,156.2,156.21,156.15,156.2,8705.0,151.7932,151.8029,151.7446,151.7932,8705.0
2024-05-01 14:00:00,156.21,156.39,156.08,156.35,52582.0,151.8029,151.9778,151.6766,151.939,52582.0
2024-05-01 14:05:00,156.42,156.42,156.15,156.22,22677.0,152.007,152.007,151.7446,151.8126,22677.0
2024-05-01 14:10:00,156.2,156.26,156.11,156.22,12811.0,151.7932,151.8515,151.7057,151.8126,12811.0
2024-05-01 14:15:00,156.23,156.31,156.22,156.26,14409.0,151.8223,151.9001,151.8126,151.8515,14409.0
2024-05-01 14:20:00,156.26,156.34,156.23,156.32,15432.0,151.8515,151.9292,151.8223,151.9098,15432.0
2024-05-01 14:25:00,156.33,156.6,156.31,156.6,19309.0,151.9195,152.1819,151.9001,152.1819,19309.0
2024-05-01 14:30:00,156.59,156.72,156.06,156.69,42542.0,152.1722,152.2985,151.6571,152.2694,42542.0
2024-05-01 14:35:00,156.68,156.88,156.14,156.86,36341.0,152.2596,152.454,151.7349,152.4346,36341.0
2024-05-01 14:40:00,156.88,157.5,156.79,157.5,44177.0,152.454,153.0565,152.3665,153.0565,44177.0
2024-05-01 14:45:00,157.45,157.52,157.12,157.49,42806.0,153.0079,153.076,152.6872,153.0468,42806.0
2024-05-01 14:50:00,157.5,157.7,157.48,157.66,30057.0,153.0565,153.2509,153.0371,153.212,30057.0
2024-05-01 14:55:00,157.62,157.68,157.43,157.57,30614.0,153.1731,153.2314,152.9885,153.1245,30614.0
2024-05-01 15:00:00,157.6,157.76,157.36,157.37,58285.0,153.1537,153.3092,152.9205,152.9302,58285.0
2024-05-01 15:05:00,157.37,157.63,157.26,157.53,46614.0,152.9302,153.1828,152.8233,153.0857,46614.0
2024-05-01 15:10:00,157.49,157.57,157.39,157.41,26766.0,153.0468,153.1245,152.9496,152.9691,26766.0
2024-05-01 15:15:00,157.44,157.54,157.28,157.31,52316.0,152.9982,153.0954,152.8427,152.8719,52316.0
2024-05-01 15:20:00,157.3,157.4,157.08,157.4,44435.0,152.8622,152.9593,152.6484,152.9593,44435.0
2024-05-01 15:25:00,157.38,157.52,157.21,157.26,26005.0,152.9399,153.076,152.7747,152.8233,26005.0
2024-05-01 15:30:00,157.23,157.24,156.86,156.9,46326.0,152.7941,152.8038,152.4346,152.4734,46326.0
2024-05-01 15:35:00,156.91,156.91,156.43,156.6,25540.0,152.4832,152.4832,152.0167,152.1819,25540.0
2024-05-01 15:40:00,156.6,156.79,156.48,156.65,38026.0,152.1819,152.3665,152.0653,152.2305,38026.0
2024-05-01 15:45:00,156.61,156.84,156.43,156.69,140648.0,152.1916,152.4151,152.0167,152.2694,140648.0
2024-05-01 15:50:00,156.67,156.67,156.12,156.12,58393.0,152.2499,152.2499,151.7154,151.7154,58393.0
2024-05-01 15:55:00,156.12,156.19,155.94,155.94,49161.0,151.7154,151.7835,151.5405,151.5405,49161.0
2024-05-02 09:30:00,156.97,157.15,156.71,156.72,68528.0,152.5415,152.7164,152.2888,152.2985,68528.0
2024-05-02 09:35:00,156.69,156.69,156.37,156.44,17395.0,152.2694,152.2694,151.9584,152.0264,17395.0
2024-05-02 09:40:00,156.43,156.5,156.21,156.22,28292.0,152.0167,152.0847,151.8029,151.8126,28292.0
2024-05-02 09:45:00,156.24,156.27,156.1,156.24,30710.0,151.8321,151.8612,151.696,151.8321,30710.0
2024-05-02 09:50:00,156.2,156.32,156.17,156.22,17772.0,151.7932,151.9098,151.764,151.8126,17772.0
2024-05-02 09:55:00,156.23,156.24,156.15,156.19,7326.0,151.8223,151.8321,151.7446,151.7835,7326.0
2024-05-02 10:00:00,156.18,156.22,155.94,156.1,24717.0,151.7738,151.8126,151.5405,151.696,24717.0
2024-05-02 10:05:00,156.11,156.13,155.72,155.76,15145.0,151.7057,151.7252,151.3267,151.3656,15145.0
2024-05-02 10:10:00,155.76,156.03,155.75,156.02,14602.0,151.3656,151.628,151.3559,151.6183,14602.0
2024-05-02 10:15:00,156.01,156.15,156.01,156.13,16958.0,151.6086,151.7446,151.6086,151.7252,16958.0
2024-05-02 10:20:00,156.13,156.34,156.04,156.3,44376.0,151.7252,151.9292,151.6377,151.8904,44376.0
2024-05-02 10:25:00,156.33,156.35,156.27,156.32,14497.0,151.9195,151.939,151.8612,151.9098,14497.0
2024-05-02 10:30:00,156.3,156.42,156.28,156.33,14457.0,151.8904,152.007,151.8709,151.9195,14457.0
2024-05-02 10:35:00,156.32,156.32,156.17,156.21,11622.0,151.9098,151.9098,151.764,151.8029,11622.0
2024-05-02 10:40:00,156.2,156.2,155.9,155.96,15485.0,151.7932,151.7932,151.5017,151.56,15485.0
2024-05-02 10:45:00,155.93,156.16,155.91,156.16,12362.0,151.5308,151.7543,151.5114,151.7543,12362.0
2024-05-02 10:50:00,156.15,156.17,156.09,156.15,9931.0,151.7446,151.764,151.6863,151.7446,9931.0
2024-05-02 10:55:00,156.14,156.4,156.13,156.34,9328.0,151.7349,151.9875,151.7252,151.9292,9328.0
2024-05-02 11:00:00,156.35,156.37,156.24,156.35,44988.0,151.939,151.9584,151.8321,151.939,44988.0
2024-05-02 11:05:00,156.34,156.48,156.33,156.47,17329.0,151.9292,152.0653,151.9195,152.0556,17329.0
2024-05-02 11:10:00,156.48,156.49,156.38,156.41,16907.0,152.0653,152.075,151.9681,151.9973,16907.0
2024-05-02 11:15:00,156.41,156.46,156.39,156.42,8032.0,151.9973,152.0459,151.9778,152.007,8032.0
2024-05-02 11:20:00,156.41,156.44,156.37,156.38,14532.0,151.9973,152.0264,151.9584,151.9681,14532.0
2024-05-02 11:25:00,156.38,156.41,156.19,156.2,9435.0,151.9681,151.9973,151.7835,151.7932,9435.0
2024-05-02 11:30:00,156.21,156.22,156.04,156.07,10980.0,151.8029,151.8126,151.6377,151.6669,10980.0
2024-05-02 11:35:00,156.08,156.17,156.05,156.14,6721.0,151.6766,151.764,151.6474,151.7349,6721.0
2024-05-02 11:40:00,156.13,156.25,156.12,156.24,11052.0,151.7252,151.8418,151.7154,151.8321,11052.0
2024-05-02 11:45:00,156.25,156.25,156.2,156.2,9207.0,151.8418,151.8418,151.7932,151.7932,9207.0
2024-05-02 11:50:00,156.17,156.29,156.17,156.27,19342.0,151.764,151.8807,151.764,151.8612,19342.0
2024-05-02 11:55:00,156.27,156.29,156.22,156.22,3597.0,151.8612,151.8807,151.8126,151.8126,3597.0
2024-05-02 12:00:00,156.24,156.24,156.17,156.22,8306.0,151.8321,151.8321,151.764,151.8126,8306.0
2024-05-02 12:05:00,156.22,156.22,156.1,156.1,8161.0,151.8126,151.8126,151.696,151.696,8161.0
2024-05-02 12:10:00,156.13,156.13,156.07,156.08,4904.0,151.7252,151.7252,151.6669,151.6766,4904.0
2024-05-02 12:15:00,156.09,156.13,156.02,156.07,11009.0,151.6863,151.7252,151.6183,151.6669,11009.0
2024-05-02 12:20:00,156.05,156.17,156.04,156.16,16580.0,151.6474,151.764,151.6377,151.7543,16580.0
2024-05-02 12:25:00,156.17,156.19,156.14,156.14,7758.0,151.764,151.7835,151.7349,151.7349,7758.0
2024-05-02 12:30:00,156.17,156.17,156.04,156.05,16801.0,151.764,151.764,151.6377,151.6474,16801.0
2024-05-02 12:35:00,156.02,156.16,155.96,156.16,11149.0,151.6183,151.7543,151.56,151.7543,11149.0
2024-05-02 12:40:00,156.17,156.23,156.14,156.22,11273.0,151.764,151.8223,151.7349,151.8126,11273.0
2024-05-02 12:45:00,156.21,156.22,156.16,156.2,41066.0,151.8029,151.8126,151.7543,151.7932,41066.0
2024-05-02 12:50:00,156.2,156.23,156.16,156.18,33024.0,151.7932,151.8223,151.7543,151.7738,33024.0
2024-05-02 12:55:00,156.16,156.2,156.1,156.19,4681.0,151.7543,151.7932,151.696,151.7835,4681.0
2024-05-02 13:00:00,156.2,156.24,156.2,156.23,50655.0,151.7932,151.8321,151.7932,151.8223,50655.0
2024-05-02 13:05:00,156.24,156.37,156.22,156.35,9787.0,151.8321,151.9584,151.8126,151.939,9787.0
2024-05-02 13:10:00,156.36,156.57,156.36,156.52,13757.0,151.9487,152.1528,151.9487,152.1042,13757.0
2024-05-02 13:15:00,156.5,156.58,156.47,156.48,26958.0,152.0847,152.1625,152.0556,152.0653,26958.0
2024-05-02 13:20:00,156.48,156.55,156.46,156.54,27634.0,152.0653,152.1333,152.0459,152.1236,27634.0
2024-05-02 13:25:00,156.54,156.64,156.51,156.64,16262.0,152.1236,152.2208,152.0944,152.2208,16262.0
2024-05-02 13:30:00,156.65,156.7,156.52,156.53,119133.0,152.2305,152.2791,152.1042,152.1139,119133.0
2024-05-02 13:35:00,156.55,156.56,156.46,156.53,36365.0,152.1333,152.143,152.0459,152.1139,36365.0
2024-05-02 13:40:00,156.54,156.56,156.46,156.55,100243.0,152.1236,152.143,152.0459,152.1333,100243.0
2024-05-02 13:45:00,156.56,156.6,156.53,156.54,34740.0,152.143,152.1819,152.1139,152.1236,34740.0
2024-05-02 13:50:00,156.53,156.61,156.52,156.53,60750.0,152.1139,152.1916,152.1042,152.1139,60750.0
2024-05-02 13:55:00,156.53,156.59,156.52,156.55,13547.0,152.1139,152.1722,152.1042,152.1333,13547.0
2024-05-02 14:00:00,156.56,156.6,156.53,156.6,7115.0,152.143,152.1819,152.1139,152.1819,7115.0
2024-05-02 14:05:00,156.59,156.75,156.59,156.69,36065.0,152.1722,152.3277,152.1722,152.2694,36065.0
2024-05-02 14:10:00,156.7,156.73,156.65,156.68,10758.0,152.2791,152.3082,152.2305,152.2596,10758.0
2024-05-02 14:15:00,156.68,156.69,156.56,156.61,8847.0,152.2596,152.2694,152.143,152.1916,8847.0
2024-05-02 14:20:00,156.59,156.63,156.58,156.62,11382.0,152.1722,152.2111,152.1625,152.2013,11382.0
2024-05-02 14:25:00,156.63,156.72,156.63,156.72,10633.0,152.2111,152.2985,152.2111,152.2985,10633.0
2024-05-02 14:30:00,156.72,156.86,156.71,156.81,40496.0,152.2985,152.4346,152.2888,152.386,40496.0
2024-05-02 14:35:00,156.81,156.86,156.81,156.86,8987.0,152.386,152.4346,152.386,152.4346,8987.0
2024-05-02 14:40:00,156.83,156.89,156.82,156.82,5753.0,152.4054,152.4637,152.3957,152.3957,5753.0
2024-05-02 14:45:00,156.84,156.97,156.81,156.95,6931.0,152.4151,152.5415,152.386,152.522,6931.0
2024-05-02 14:50:00,156.95,157.07,156.95,156.97,25258.0,152.522,152.6386,152.522,152.5415,25258.0
2024-05-02 14:55:00,156.98,157.07,156.98,157.03,7235.0,152.5512,152.6386,152.5512,152.5998,7235.0
2024-05-02 15:00:00,157.03,157.04,156.89,156.96,13847.0,152.5998,152.6095,152.4637,152.5317,13847.0
2024-05-02 15:05:00,156.98,157.11,156.97,157.11,16359.0,152.5512,152.6775,152.5415,152.6775,16359.0
2024-05-02 15:10:00,157.11,157.18,156.95,156.99,23602.0,152.6775,152.7455,152.522,152.5609,23602.0
2024-05-02 15:15:00,156.99,157.05,156.91,156.92,33880.0,152.5609,152.6192,152.4832,152.4929,33880.0
2024-05-02 15:20:00,156.93,157.06,156.92,157.02,59999.0,152.5026,152.6289,152.4929,152.5901,59999.0
2024-05-02 15:25:00,157.01,157.02,156.93,156.93,9662.0,152.5803,152.5901,152.5026,152.5026,9662.0
2024-05-02 15:30:00,156.92,156.92,156.77,156.77,19189.0,152.4929,152.4929,152.3471,152.3471,19189.0
2024-05-02 15:35:00,156.75,156.78,156.64,156.7,24902.0,152.3277,152.3568,152.2208,152.2791,24902.0
2024-05-02 15:40:00,156.71,156.74,156.56,156.56,18491.0,152.2888,152.318,152.143,152.143,18491.0
2024-05-02 15:45:00,156.54,156.66,156.49,156.61,27322.0,152.1236,152.2402,152.075,152.1916,27322.0
2024-05-02 15:50:00,156.6,156.66,156.52,156.62,25253.0,152.1819,152.2402,152.1042,152.2013,25253.0
2024-05-02 15:55:00,156.62,156.87,156.58,156.86,175546.0,152.2013,152.4443,152.1625,152.4346,175546.0
2024-05-03 09:30:00,157.89,158.06,157.47,157.47,68345.0,153.4355,153.6007,153.0274,153.0274,68345.0
2024-05-03 09:35:00,157.45,157.6,157.31,157.6,23496.0,153.0079,153.1537,152.8719,153.1537,23496.0
2024-05-03 09:40:00,157.62,157.81,157.61,157.77,35737.0,153.1731,153.3578,153.1634,153.3189,35737.0
2024-05-03 09:45:00,157.75,157.88,157.63,157.82,22381.0,153.2995,153.4258,153.1828,153.3675,22381.0
2024-05-03 09:50:00,157.81,157.91,157.74,157.91,5689.0,153.3578,153.4549,153.2897,153.4549,5689.0
2024-05-03 09:55:00,157.89,157.96,157.83,157.83,12893.0,153.4355,153.5035,153.3772,153.3772,12893.0
2024-05-03 10:00:00,157.89,158.08,157.34,157.34,36356.0,153.4355,153.6202,152.901,152.901,36356.0
2024-05-03 10:05:00,157.37,157.61,157.27,157.38,31940.0,152.9302,153.1634,152.833,152.9399,31940.0
2024-05-03 10:10:00,157.4,157.48,157.15,157.28,53875.0,152.9593,153.0371,152.7164,152.8427,53875.0
2024-05-03 10:15:00,157.33,157.39,157.23,157.27,24177.0,152.8913,152.9496,152.7941,152.833,24177.0
2024-05-03 10:20:00,157.28,157.3,157.05,157.19,21100.0,152.8427,152.8622,152.6192,152.7553,21100.0
2024-05-03 10:25:00,157.16,157.28,156.98,157.19,25172.0,152.7261,152.8427,152.5512,152.7553,25172.0
2024-05-03 10:30:00,157.19,157.28,156.98,156.98,27975.0,152.7553,152.8427,152.5512,152.5512,27975.0
2024-05-03 10:35:00,156.94,157.1,156.86,157.03,24645.0,152.5123,152.6678,152.4346,152.5998,24645.0
2024-05-03 10:40:00,157.04,157.15,156.95,157.14,12001.0,152.6095,152.7164,152.522,152.7067,12001.0
2024-05-03 10:45:00,157.13,157.19,157.07,157.1,23605.0,152.697,152.7553,152.6386,152.6678,23605.0
2024-05-03 10:50:00,157.11,157.11,156.82,156.85,9436.0,152.6775,152.6775,152.3957,152.4249,9436.0
2024-05-03 10:55:00,156.88,157.01,156.86,156.91,12121.0,152.454,152.5803,152.4346,152.4832,12121.0
2024-05-03 11:00:00,156.93,157.04,156.91,156.99,14814.0,152.5026,152.6095,152.4832,152.5609,14814.0
2024-05-03 11:05:00,156.97,157.08,156.93,156.95,13132.0,152.5415,152.6484,152.5026,152.522,13132.0
2024-05-03 11:10:00,156.97,157.05,156.92,157.02,6975.0,152.5415,152.6192,152.4929,152.5901,6975.0
2024-05-03 11:15:00,157.0,157.14,157.0,157.08,29325.0,152.5706,152.7067,152.5706,152.6484,29325.0
2024-05-03 11:20:00,157.09,157.2,157.05,157.17,9052.0,152.6581,152.765,152.6192,152.7358,9052.0
2024-05-03 11:25:00,157.17,157.23,157.13,157.22,21776.0,152.7358,152.7941,152.697,152.7844,21776.0
2024-05-03 11:30:00,157.23,157.35,157.22,157.32,12214.0,152.7941,152.9107,152.7844,152.8816,12214.0
2024-05-03 11:35:00,157.35,157.37,157.31,157.34,7265.0,152.9107,152.9302,152.8719,152.901,7265.0
2024-05-03 11:40:00,157.37,157.45,157.33,157.34,12310.0,152.9302,153.0079,152.8913,152.901,12310.0
2024-05-03 11:45:00,157.33,157.38,157.25,157.31,5611.0,152.8913,152.9399,152.8136,152.8719,5611.0
2024-05-03 11:50:00,157.34,157.48,157.32,157.45,10183.0,152.901,153.0371,152.8816,153.0079,10183.0
2024-05-03 11:55:00,157.45,157.52,157.43,157.43,8153.0,153.0079,153.076,152.9885,152.9885,8153.0
2024-05-03 12:00:00,157.42,157.52,157.41,157.47,11928.0,152.9788,153.076,152.9691,153.0274,11928.0
2024-05-03 12:05:00,157.48,157.55,157.46,157.55,6810.0,153.0371,153.1051,153.0176,153.1051,6810.0
2024-05-03 12:10:00,157.56,157.56,157.46,157.48,7996.0,153.1148,153.1148,153.0176,153.0371,7996.0
2024-05-03 12:15:00,157.49,157.54,157.47,157.47,13034.0,153.0468,153.0954,153.0274,153.0274,13034.0
2024-05-03 12:20:00,157.48,157.57,157.46,157.55,9558.0,153.0371,153.1245,153.0176,153.1051,9558.0
2024-05-03 12:25:00,157.57,157.61,157.57,157.59,3710.0,153.1245,153.1634,153.1245,153.144,3710.0
2024-05-03 12:30:00,157.6,157.61,157.52,157.59,7888.0,153.1537,153.1634,153.076,153.144,7888.0
2024-05-03 12:35:00,157.59,157.69,157.58,157.67,10686.0,153.144,153.2412,153.1343,153.2217,10686.0
2024-05-03 12:40:00,157.67,157.69,157.63,157.64,5194.0,153.2217,153.2412,153.1828,153.1926,5194.0
2024-05-03 12:45:00,157.64,157.67,157.57,157.59,4707.0,153.1926,153.2217,153.1245,153.144,4707.0
2024-05-03 12:50:00,157.6,157.61,157.54,157.55,5813.0,153.1537,153.1634,153.0954,153.1051,5813.0
2024-05-03 12:55:00,157.51,157.53,157.48,157.53,3136.0,153.0662,153.0857,153.0371,153.0857,3136.0
2024-05-03 13:00:00,157.54,157.56,157.5,157.55,254714.0,153.0954,153.1148,153.0565,153.1051,254714.0
2024-05-03 13:05:00,157.54,157.61,157.53,157.59,6867.0,153.0954,153.1634,153.0857,153.144,6867.0
2024-05-03 13:10:00,157.58,157.66,157.55,157.66,20030.0,153.1343,153.212,153.1051,153.212,20030.0
2024-05-03 13:15:00,157.67,157.69,157.58,157.59,8565.0,153.2217,153.2412,153.1343,153.144,8565.0
2024-05-03 13:20:00,157.59,157.6,157.53,157.55,9574.0,153.144,153.1537,153.0857,153.1051,9574.0
2024-05-03 13:25:00,157.56,157.6,157.54,157.58,7450.0,153.1148,153.1537,153.0954,153.1343,7450.0
2024-05-03 13:30:00,157.57,157.6,157.48,157.57,8154.0,153.1245,153.1537,153.0371,153.1245,8154.0
2024-05-03 13:35:00,157.57,157.66,157.56,157.66,7079.0,153.1245,153.212,153.1148,153.212,7079.0
2024-05-03 13:40:00,157.67,157.73,157.63,157.64,12183.0,153.2217,153.28,153.1828,153.1926,12183.0
2024-05-03 13:45:00,157.65,157.7,157.63,157.69,2738.0,153.2023,153.2509,153.1828,153.2412,2738.0
2024-05-03 13:50:00,157.7,157.73,157.67,157.71,4175.0,153.2509,153.28,153.2217,153.2606,4175.0
2024-05-03 13:55:00,157.71,157.8,157.7,157.74,70895.0,153.2606,153.3481,153.2509,153.2897,70895.0
2024-05-03 14:00:00,157.74,157.78,157.73,157.75,2047.0,153.2897,153.3286,153.28,153.2995,2047.0
2024-05-03 14:05:00,157.75,157.82,157.72,157.77,17567.0,153.2995,153.3675,153.2703,153.3189,17567.0
2024-05-03 14:10:00,157.79,157.8,157.71,157.72,11512.0,153.3383,153.3481,153.2606,153.2703,11512.0
2024-05-03 14:15:00,157.72,157.79,157.71,157.78,7429.0,153.2703,153.3383,153.2606,153.3286,7429.0
2024-05-03 14:20:00,157.77,157.78,157.75,157.78,21086.0,153.3189,153.3286,153.2995,153.3286,21086.0
2024-05-03 14:25:00,157.76,157.79,157.73,157.73,7403.0,153.3092,153.3383,153.28,153.28,7403.0
2024-05-03 14:30:00,157.73,157.76,157.71,157.72,11503.0,153.28,153.3092,153.2606,153.2703,11503.0
2024-05-03 14:35:00,157.74,157.76,157.66,157.66,11723.0,153.2897,153.3092,153.212,153.212,11723.0
2024-05-03 14:40:00,157.62,157.73,157.61,157.71,5294.0,153.1731,153.28,153.1634,153.2606,5294.0
2024-05-03 14:45:00,157.71,157.72,157.67,157.69,5149.0,153.2606,153.2703,153.2217,153.2412,5149.0
2024-05-03 14:50:00,157.7,157.72,157.68,157.69,6432.0,153.2509,153.2703,153.2314,153.2412,6432.0
2024-05-03 14:55:00,157.68,157.72,157.61,157.7,9341.0,153.2314,153.2703,153.1634,153.2509,9341.0
2024-05-03 15:00:00,157.68,157.7,157.6,157.69,9062.0,153.2314,153.2509,153.1537,153.2412,9062.0
2024-05-03 15:05:00,157.71,157.77,157.71,157.72,3976.0,153.2606,153.3189,153.2606,153.2703,3976.0
2024-05-03 15:10:00,157.74,157.75,157.65,157.7,8504.0,153.2897,153.2995,153.2023,153.2509,8504.0
2024-05-03 15:15:00,157.68,157.74,157.66,157.71,36116.0,153.2314,153.2897,153.212,153.2606,36116.0
2024-05-03 15:20:00,157.71,157.72,157.67,157.68,15681.0,153.2606,153.2703,153.2217,153.2314,15681.0
2024-05-03 15:25:00,157.68,157.77,157.67,157.75,12573.0,153.2314,153.3189,153.2217,153.2995,12573.0
2024-05-03 15:30:00,157.71,157.73,157.62,157.64,38580.0,153.2606,153.28,153.1731,153.1926,38580.0
2024-05-03 15:35:00,157.66,157.81,157.66,157.74,50449.0,153.212,153.3578,153.212,153.2897,50449.0
2024-05-03 15:40:00,157.76,157.79,157.7,157.73,8406.0,153.3092,153.3383,153.2509,153.28,8406.0
2024-05-03 15:45:00,157.72,157.77,157.66,157.66,70838.0,153.2703,153.3189,153.212,153.212,70838.0
2024-05-03 15:50:00,157.66,157.81,157.63,157.77,22443.0,153.212,153.3578,153.1828,153.3189,22443.0
2024-05-03 15:55:00,157.78,157.79,157.71,157.75,28485.0,153.3286,153.3383,153.2606,153.2995,28485.0
2024-05-06 09:30:00,158.51,158.78,158.47,158.49,67865.0,154.038,154.3004,153.9991,154.0186,67865.0
2024-05-06 09:35:00,158.5,158.51,158.25,158.48,10634.0,154.0283,154.038,153.7854,154.0089,10634.0
2024-05-06 09:40:00,158.45,158.61,158.45,158.54,9626.0,153.9797,154.1352,153.9797,154.0672,9626.0
2024-05-06 09:45:00,158.55,158.63,158.5,158.5,6202.0,154.0769,154.1546,154.0283,154.0283,6202.0
2024-05-06 09:50:00,158.51,158.56,158.45,158.54,11280.0,154.038,154.0866,153.9797,154.0672,11280.0
2024-05-06 09:55:00,158.53,158.55,158.43,158.44,10412.0,154.0575,154.0769,153.9603,153.97,10412.0
2024-05-06 10:00:00,158.47,158.53,158.47,158.52,11523.0,153.9991,154.0575,153.9991,154.0477,11523.0
2024-05-06 10:05:00,158.51,158.66,158.51,158.63,11853.0,154.038,154.1838,154.038,154.1546,11853.0
2024-05-06 10:10:00,158.63,158.71,158.61,158.69,16139.0,154.1546,154.2324,154.1352,154.2129,16139.0
2024-05-06 10:15:00,158.71,158.72,158.66,158.68,9635.0,154.2324,154.2421,154.1838,154.2032,9635.0
2024-05-06 10:20:00,158.66,158.67,158.61,158.64,25803.0,154.1838,154.1935,154.1352,154.1644,25803.0
2024-05-06 10:25:00,158.67,158.68,158.58,158.58,24767.0,154.1935,154.2032,154.106,154.106,24767.0
2024-05-06 10:30:00,158.58,158.6,158.51,158.55,13696.0,154.106,154.1255,154.038,154.0769,13696.0
2024-05-06 10:35:00,158.56,158.61,158.52,158.58,24122.0,154.0866,154.1352,154.0477,154.106,24122.0
2024-05-06 10:40:00,158.59,158.6,158.5,158.51,8291.0,154.1158,154.1255,154.0283,154.038,8291.0
2024-05-06 10:45:00,158.51,158.52,158.45,158.51,33066.0,154.038,154.0477,153.9797,154.038,33066.0
2024-05-06 10:50:00,158.51,158.54,158.45,158.45,9430.0,154.038,154.0672,153.9797,153.9797,9430.0
2024-05-06 10:55:00,158.46,158.49,158.45,158.47,9676.0,153.9894,154.0186,153.9797,153.9991,9676.0
2024-05-06 11:00:00,158.46,158.47,158.35,158.35,10556.0,153.9894,153.9991,153.8825,153.8825,10556.0
2024-05-06 11:05:00,158.36,158.43,158.32,158.43,5357.0,153.8923,153.9603,153.8534,153.9603,5357.0
2024-05-06 11:10:00,158.43,158.43,158.34,158.35,5573.0,153.9603,153.9603,153.8728,153.8825,5573.0
2024-05-06 11:15:00,158.34,158.35,158.32,158.34,7027.0,153.8728,153.8825,153.8534,153.8728,7027.0
2024-05-06 11:20:00,158.33,158.33,158.27,158.28,5487.0,153.8631,153.8631,153.8048,153.8145,5487.0
2024-05-06 11:25:00,158.26,158.27,158.25,158.26,10800.0,153.7951,153.8048,153.7854,153.7951,10800.0
2024-05-06 11:30:00,158.25,158.26,158.2,158.22,13484.0,153.7854,153.7951,153.7368,153.7562,13484.0
2024-05-06 11:35:00,158.21,158.27,158.2,158.27,5249.0,153.7465,153.8048,153.7368,153.8048,5249.0
2024-05-06 11:40:00,158.25,158.29,158.22,158.28,10378.0,153.7854,153.8242,153.7562,153.8145,10378.0
2024-05-06 11:45:00,158.28,158.32,158.28,158.3,14579.0,153.8145,153.8534,153.8145,153.8339,14579.0
2024-05-06 11:50:00,158.3,158.33,158.27,158.32,21300.0,153.8339,153.8631,153.8048,153.8534,21300.0
2024-05-06 11:55:00,158.32,158.33,158.3,158.32,25009.0,153.8534,153.8631,153.8339,153.8534,25009.0
2024-05-06 12:00:00,158.31,158.31,158.26,158.3,21279.0,153.8437,153.8437,153.7951,153.8339,21279.0
2024-05-06 12:05:00,158.3,158.32,158.28,158.3,19160.0,153.8339,153.8534,153.8145,153.8339,19160.0
2024-05-06 12:10:00,158.29,158.33,158.29,158.32,16170.0,153.8242,153.8631,153.8242,153.8534,16170.0
2024-05-06 12:15:00,158.32,158.35,158.27,158.27,22091.0,153.8534,153.8825,153.8048,153.8048,22091.0
2024-05-06 12:20:00,158.27,158.3,158.25,158.26,43723.0,153.8048,153.8339,153.7854,153.7951,43723.0
2024-05-06 12:25:00,158.26,158.35,158.25,158.34,18364.0,153.7951,153.8825,153.7854,153.8728,18364.0
2024-05-06 12:30:00,158.35,158.37,158.3,158.31,5686.0,153.8825,153.902,153.8339,153.8437,5686.0
2024-05-06 12:35:00,158.32,158.37,158.32,158.36,3825.0,153.8534,153.902,153.8534,153.8923,3825.0
2024-05-06 12:40:00,158.39,158.4,158.33,158.34,5758.0,153.9214,153.9311,153.8631,153.8728,5758.0
2024-05-06 12:45:00,158.36,158.45,158.35,158.38,16400.0,153.8923,153.9797,153.8825,153.9117,16400.0
2024-05-06 12:50:00,158.4,158.42,158.35,158.38,18352.0,153.9311,153.9506,153.8825,153.9117,18352.0
2024-05-06 12:55:00,158.38,158.41,158.38,158.41,3247.0,153.9117,153.9408,153.9117,153.9408,3247.0
2024-05-06 13:00:00,158.42,158.52,158.42,158.5,1805.0,153.9506,154.0477,153.9506,154.0283,1805.0
2024-05-06 13:05:00,158.5,158.5,158.42,158.44,15071.0,154.0283,154.0283,153.9506,153.97,15071.0
2024-05-06 13:10:00,158.43,158.45,158.4,158.42,19481.0,153.9603,153.9797,153.9311,153.9506,19481.0
2024-05-06 13:15:00,158.43,158.44,158.38,158.4,6553.0,153.9603,153.97,153.9117,153.9311,6553.0
2024-05-06 13:20:00,158.41,158.47,158.4,158.46,8772.0,153.9408,153.9991,153.9311,153.9894,8772.0
2024-05-06 13:25:00,158.46,158.49,158.46,158.49,7304.0,153.9894,154.0186,153.9894,154.0186,7304.0
2024-05-06 13:30:00,158.47,158.51,158.46,158.49,7959.0,153.9991,154.038,153.9894,154.0186,7959.0
2024-05-06 13:35:00,158.51,158.51,158.47,158.48,26429.0,154.038,154.038,153.9991,154.0089,26429.0
2024-05-06 13:40:00,158.48,158.49,158.44,158.49,9883.0,154.0089,154.0186,153.97,154.0186,9883.0
2024-05-06 13:45:00,158.49,158.52,158.48,158.48,15121.0,154.0186,154.0477,154.0089,154.0089,15121.0
2024-05-06 13:50:00,158.49,158.55,158.48,158.53,11165.0,154.0186,154.0769,154.0089,154.0575,11165.0
2024-05-06 13:55:00,158.53,158.55,158.47,158.49,13314.0,154.0575,154.0769,153.9991,154.0186,13314.0
2024-05-06 14:00:00,158.49,158.55,158.48,158.53,21975.0,154.0186,154.0769,154.0089,154.0575,21975.0
2024-05-06 14:05:00,158.56,158.57,158.54,158.57,13802.0,154.0866,154.0963,154.0672,154.0963,13802.0
2024-05-06 14:10:00,158.58,158.61,158.56,158.57,9849.0,154.106,154.1352,154.0866,154.0963,9849.0
2024-05-06 14:15:00,158.59,158.6,158.57,158.59,22094.0,154.1158,154.1255,154.0963,154.1158,22094.0
2024-05-06 14:20:00,158.58,158.61,158.52,158.61,23138.0,154.106,154.1352,154.0477,154.1352,23138.0
2024-05-06 14:25:00,158.61,158.72,158.6,158.7,55510.0,154.1352,154.2421,154.1255,154.2227,55510.0
2024-05-06 14:30:00,158.71,158.72,158.68,158.72,56956.0,154.2324,154.2421,154.2032,154.2421,56956.0
2024-05-06 14:35:00,158.72,158.73,158.63,158.64,39462.0,154.2421,154.2518,154.1546,154.1644,39462.0
2024-05-06 14:40:00,158.65,158.65,158.61,158.61,10573.0,154.1741,154.1741,154.1352,154.1352,10573.0
2024-05-06 14:45:00,158.61,158.65,158.59,158.62,10062.0,154.1352,154.1741,154.1158,154.1449,10062.0
2024-05-06 14:50:00,158.62,158.62,158.57,158.57,12847.0,154.1449,154.1449,154.0963,154.0963,12847.0
2024-05-06 14:55:00,158.58,158.6,158.54,158.54,15567.0,154.106,154.1255,154.0672,154.0672,15567.0
2024-05-06 15:00:00,158.55,158.57,158.51,158.56,8179.0,154.0769,154.0963,154.038,154.0866,8179.0
2024-05-06 15:05:00,158.57,158.6,158.53,158.55,11379.0,154.0963,154.1255,154.0575,154.0769,11379.0
2024-05-06 15:10:00,158.54,158.56,158.48,158.49,17833.0,154.0672,154.0866,154.0089,154.0186,17833.0
2024-05-06 15:15:00,158.47,158.49,158.42,158.48,22769.0,153.9991,154.0186,153.9506,154.0089,22769.0
2024-05-06 15:20:00,158.49,158.5,158.45,158.48,13998.0,154.0186,154.0283,153.9797,154.0089,13998.0
2024-05-06 15:25:00,158.49,158.52,158.45,158.46,14777.0,154.0186,154.0477,153.9797,153.9894,14777.0
2024-05-06 15:30:00,158.45,158.49,158.43,158.44,14838.0,153.9797,154.0186,153.9603,153.97,14838.0
2024-05-06 15:35:00,158.42,158.52,158.42,158.5,23400.0,153.9506,154.0477,153.9506,154.0283,23400.0
2024-05-06 15:40:00,158.51,158.59,158.49,158.56,19333.0,154.038,154.1158,154.0186,154.0866,19333.0
2024-05-06 15:45:00,158.54,158.58,158.52,158.58,18237.0,154.0672,154.106,154.0477,154.106,18237.0
2024-05-06 15:50:00,158.57,158.73,158.52,158.73,19862.0,154.0963,154.2518,154.0477,154.2518,19862.0
2024-05-06 15:55:00,158.75,158.84,158.71,158.81,37269.0,154.2712,154.3587,154.2324,154.3296,37269.0
2024-05-07 09:30:00,159.45,159.52,159.22,159.45,66832.0,154.9515,155.0195,154.728,154.9515,66832.0
2024-05-07 09:35:00,159.42,159.48,159.33,159.46,11285.0,154.9223,154.9807,154.8349,154.9612,11285.0
2024-05-07 09:40:00,159.48,159.56,159.41,159.41,13760.0,154.9807,155.0584,154.9126,154.9126,13760.0
2024-05-07 09:45:00,159.4,159.48,159.37,159.43,12673.0,154.9029,154.9807,154.8738,154.9321,12673.0
2024-05-07 09:50:00,159.44,159.58,159.43,159.55,27475.0,154.9418,155.0778,154.9321,155.0487,27475.0
2024-05-07 09:55:00,159.56,159.56,159.43,159.45,9302.0,155.0584,155.0584,154.9321,154.9515,9302.0
2024-05-07 10:00:00,159.46,159.5,159.39,159.4,22296.0,154.9612,155.0001,154.8932,154.9029,22296.0
2024-05-07 10:05:00,159.43,159.53,159.43,159.51,7947.0,154.9321,155.0292,154.9321,155.0098,7947.0
2024-05-07 10:10:00,159.49,159.53,159.48,159.49,6378.0,154.9904,155.0292,154.9807,154.9904,6378.0
2024-05-07 10:15:00,159.53,159.53,159.47,159.52,16705.0,155.0292,155.0292,154.9709,155.0195,16705.0
2024-05-07 10:20:00,159.51,159.54,159.46,159.53,52295.0,155.0098,155.039,154.9612,155.0292,52295.0
2024-05-07 10:25:00,159.54,159.6,159.53,159.55,9291.0,155.039,155.0973,155.0292,155.0487,9291.0
2024-05-07 10:30:00,159.54,159.6,159.52,159.53,12992.0,155.039,155.0973,155.0195,155.0292,12992.0
2024-05-07 10:35:00,159.52,159.57,159.51,159.53,7671.0,155.0195,155.0681,155.0098,155.0292,7671.0
2024-05-07 10:40:00,159.53,159.56,159.47,159.49,12166.0,155.0292,155.0584,154.9709,154.9904,12166.0
2024-05-07 10:45:00,159.48,159.58,159.46,159.58,6221.0,154.9807,155.0778,154.9612,155.0778,6221.0
2024-05-07 10:50:00,159.58,159.6,159.52,159.6,6398.0,155.0778,155.0973,155.0195,155.0973,6398.0
2024-05-07 10:55:00,159.62,159.66,159.59,159.61,18786.0,155.1167,155.1556,155.0875,155.107,18786.0
2024-05-07 11:00:00,159.63,159.66,159.61,159.65,10693.0,155.1264,155.1556,155.107,155.1459,10693.0
2024-05-07 11:05:00,159.64,159.64,159.58,159.58,3881.0,155.1361,155.1361,155.0778,155.0778,3881.0
2024-05-07 11:10:00,159.59,159.63,159.59,159.59,13107.0,155.0875,155.1264,155.0875,155.0875,13107.0
2024-05-07 11:15:00,159.62,159.62,159.56,159.57,15684.0,155.1167,155.1167,155.0584,155.0681,15684.0
2024-05-07 11:20:00,159.57,159.58,159.52,159.52,3967.0,155.0681,155.0778,155.0195,155.0195,3967.0
2024-05-07 11:25:00,159.56,159.56,159.51,159.55,16126.0,155.0584,155.0584,155.0098,155.0487,16126.0
2024-05-07 11:30:00,159.53,159.55,159.43,159.47,11774.0,155.0292,155.0487,154.9321,154.9709,11774.0
2024-05-07 11:35:00,159.47,159.48,159.39,159.46,18555.0,154.9709,154.9807,154.8932,154.9612,18555.0
2024-05-07 11:40:00,159.44,159.48,159.42,159.47,6559.0,154.9418,154.9807,154.9223,154.9709,6559.0
2024-05-07 11:45:00,159.47,159.47,159.43,159.44,3786.0,154.9709,154.9709,154.9321,154.9418,3786.0
2024-05-07 11:50:00,159.44,159.47,159.43,159.46,9347.0,154.9418,154.9709,154.9321,154.9612,9347.0
2024-05-07 11:55:00,159.45,159.46,159.4,159.43,12546.0,154.9515,154.9612,154.9029,154.9321,12546.0
2024-05-07 12:00:00,159.43,159.43,159.39,159.41,6011.0,154.9321,154.9321,154.8932,154.9126,6011.0
2024-05-07 12:05:00,159.42,159.47,159.41,159.46,10931.0,154.9223,154.9709,154.9126,154.9612,10931.0
2024-05-07 12:10:00,159.46,159.47,159.43,159.44,47110.0,154.9612,154.9709,154.9321,154.9418,47110.0
2024-05-07 12:15:00,159.41,159.43,159.39,159.42,6371.0,154.9126,154.9321,154.8932,154.9223,6371.0
2024-05-07 12:20:00,159.42,159.48,159.41,159.48,10156.0,154.9223,154.9807,154.9126,154.9807,10156.0
2024-05-07 12:25:00,159.47,159.51,159.46,159.48,5207.0,154.9709,155.0098,154.9612,154.9807,5207.0
2024-05-07 12:30:00,159.48,159.48,159.42,159.42,5048.0,154.9807,154.9807,154.9223,154.9223,5048.0
2024-05-07 12:35:00,159.41,159.42,159.38,159.41,6144.0,154.9126,154.9223,154.8835,154.9126,6144.0
2024-05-07 12:40:00,159.43,159.43,159.33,159.35,10529.0,154.9321,154.9321,154.8349,154.8543,10529.0
2024-05-07 12:45:00,159.33,159.35,159.31,159.34,11890.0,154.8349,154.8543,154.8154,154.8446,11890.0
2024-05-07 12:50:00,159.34,159.34,159.27,159.32,12880.0,154.8446,154.8446,154.7766,154.8252,12880.0
2024-05-07 12:55:00,159.32,159.37,159.3,159.37,3234.0,154.8252,154.8738,154.8057,154.8738,3234.0
2024-05-07 13:00:00,159.36,159.4,159.36,159.39,3014.0,154.864,154.9029,154.864,154.8932,3014.0
2024-05-07 13:05:00,159.37,159.41,159.36,159.4,5296.0,154.8738,154.9126,154.864,154.9029,5296.0
2024-05-07 13:10:00,159.41,159.45,159.4,159.43,6211.0,154.9126,154.9515,154.9029,154.9321,6211.0
2024-05-07 13:15:00,159.43,159.44,159.4,159.44,7165.0,154.9321,154.9418,154.9029,154.9418,7165.0
2024-05-07 13:20:00,159.44,159.49,159.44,159.48,4588.0,154.9418,154.9904,154.9418,154.9807,4588.0
2024-05-07 13:25:00,159.47,159.51,159.46,159.5,22018.0,154.9709,155.0098,154.9612,155.0001,22018.0
2024-05-07 13:30:00,159.49,159.52,159.42,159.42,6157.0,154.9904,155.0195,154.9223,154.9223,6157.0
2024-05-07 13:35:00,159.44,159.44,159.41,159.41,6592.0,154.9418,154.9418,154.9126,154.9126,6592.0
2024-05-07 13:40:00,159.38,159.4,159.36,159.4,5091.0,154.8835,154.9029,154.864,154.9029,5091.0
2024-05-07 13:45:00,159.4,159.4,159.22,159.22,8621.0,154.9029,154.9029,154.728,154.728,8621.0
2024-05-07 13:50:00,159.22,159.32,159.2,159.26,13414.0,154.728,154.8252,154.7086,154.7669,13414.0
2024-05-07 13:55:00,159.25,159.26,159.14,159.17,7597.0,154.7571,154.7669,154.6502,154.6794,7597.0
2024-05-07 14:00:00,159.16,159.27,159.16,159.26,10828.0,154.6697,154.7766,154.6697,154.7669,10828.0
2024-05-07 14:05:00,159.26,159.27,159.19,159.22,19633.0,154.7669,154.7766,154.6988,154.728,19633.0
2024-05-07 14:10:00,159.22,159.3,159.22,159.27,8424.0,154.728,154.8057,154.728,154.7766,8424.0
2024-05-07 14:15:00,159.25,159.27,159.2,159.21,11459.0,154.7571,154.7766,154.7086,154.7183,11459.0
2024-05-07 14:20:00,159.2,159.25,159.19,159.24,6926.0,154.7086,154.7571,154.6988,154.7474,6926.0
2024-05-07 14:25:00,159.25,159.28,159.22,159.22,8444.0,154.7571,154.7863,154.728,154.728,8444.0
2024-05-07 14:30:00,159.21,159.24,159.14,159.18,9832.0,154.7183,154.7474,154.6502,154.6891,9832.0
2024-05-07 14:35:00,159.19,159.22,159.17,159.18,5513.0,154.6988,154.728,154.6794,154.6891,5513.0
2024-05-07 14:40:00,159.19,159.28,159.18,159.27,11868.0,154.6988,154.7863,154.6891,154.7766,11868.0
2024-05-07 14:45:00,159.28,159.28,159.22,159.24,13145.0,154.7863,154.7863,154.728,154.7474,13145.0
2024-05-07 14:50:00,159.23,159.25,159.18,159.19,20532.0,154.7377,154.7571,154.6891,154.6988,20532.0
2024-05-07 14:55:00,159.21,159.24,159.19,159.23,10932.0,154.7183,154.7474,154.6988,154.7377,10932.0
2024-05-07 15:00:00,159.22,159.24,159.19,159.21,7531.0,154.728,154.7474,154.6988,154.7183,7531.0
2024-05-07 15:05:00,159.2,159.28,159.19,159.26,16735.0,154.7086,154.7863,154.6988,154.7669,16735.0
2024-05-07 15:10:00,159.25,159.26,159.22,159.22,5848.0,154.7571,154.7669,154.728,154.728,5848.0
2024-05-07 15:15:00,159.21,159.24,159.17,159.21,9748.0,154.7183,154.7474,154.6794,154.7183,9748.0
2024-05-07 15:20:00,159.22,159.33,159.2,159.27,14043.0,154.728,154.8349,154.7086,154.7766,14043.0
2024-05-07 15:25:00,159.28,159.31,159.25,159.3,16435.0,154.7863,154.8154,154.7571,154.8057,16435.0
2024-05-07 15:30:00,159.31,159.36,159.28,159.3,17348.0,154.8154,154.864,154.7863,154.8057,17348.0
2024-05-07 15:35:00,159.29,159.37,159.29,159.36,13523.0,154.796,154.8738,154.796,154.864,13523.0
2024-05-07 15:40:00,159.37,159.38,159.28,159.3,12060.0,154.8738,154.8835,154.7863,154.8057,12060.0
2024-05-07 15:45:00,159.31,159.39,159.31,159.39,15126.0,154.8154,154.8932,154.8154,154.8932,15126.0
2024-05-07 15:50:00,159.4,159.49,159.38,159.46,13625.0,154.9029,154.9904,154.8835,154.9612,13625.0
2024-05-07 15:55:00,159.46,159.46,159.3,159.33,36747.0,154.9612,154.9612,154.8057,154.8349,36747.0
2024-05-08 09:30:00,158.95,159.12,158.92,159.05,84117.0,154.4656,154.6308,154.4365,154.5628,84117.0
2024-05-08 09:35:00,159.06,159.14,159.03,159.13,6812.0,154.5725,154.6502,154.5433,154.6405,6812.0
2024-05-08 09:40:00,159.13,159.18,159.02,159.15,8408.0,154.6405,154.6891,154.5336,154.66,8408.0
2024-05-08 09:45:00,159.17,159.27,159.17,159.27,11103.0,154.6794,154.7766,154.6794,154.7766,11103.0
2024-05-08 09:50:00,159.25,159.35,159.25,159.32,8288.0,154.7571,154.8543,154.7571,154.8252,8288.0
2024-05-08 09:55:00,159.31,159.33,159.25,159.33,18544.0,154.8154,154.8349,154.7571,154.8349,18544.0
2024-05-08 10:00:00,159.33,159.38,159.28,159.3,10457.0,154.8349,154.8835,154.7863,154.8057,10457.0
2024-05-08 10:05:00,159.31,159.33,159.25,159.33,8496.0,154.8154,154.8349,154.7571,154.8349,8496.0
2024-05-08 10:10:00,159.31,159.33,159.24,159.3,9637.0,154.8154,154.8349,154.7474,154.8057,9637.0
2024-05-08 10:15:00,159.33,159.35,159.3,159.31,63977.0,154.8349,154.8543,154.8057,154.8154,63977.0
2024-05-08 10:20:00,159.33,159.39,159.31,159.35,10920.0,154.8349,154.8932,154.8154,154.8543,10920.0
2024-05-08 10:25:00,159.39,159.44,159.38,159.4,5768.0,154.8932,154.9418,154.8835,154.9029,5768.0
2024-05-08 10:30:00,159.39,159.41,159.36,159.4,12655.0,154.8932,154.9126,154.864,154.9029,12655.0
2024-05-08 10:35:00,159.41,159.43,159.37,159.42,5843.0,154.9126,154.9321,154.8738,154.9223,5843.0
2024-05-08 10:40:00,159.42,159.47,159.41,159.43,8941.0,154.9223,154.9709,154.9126,154.9321,8941.0
2024-05-08 10:45:00,159.43,159.55,159.43,159.52,4738.0,154.9321,155.0487,154.9321,155.0195,4738.0
2024-05-08 10:50:00,159.52,159.58,159.51,159.58,13657.0,155.0195,155.0778,155.0098,155.0778,13657.0
2024-05-08 10:55:00,159.58,159.58,159.54,159.55,6641.0,155.0778,155.0778,155.039,155.0487,6641.0
2024-05-08 11:00:00,159.57,159.59,159.51,159.52,27496.0,155.0681,155.0875,155.0098,155.0195,27496.0
2024-05-08 11:05:00,159.52,159.55,159.5,159.52,5057.0,155.0195,155.0487,155.0001,155.0195,5057.0
2024-05-08 11:10:00,159.52,159.53,159.48,159.48,7158.0,155.0195,155.0292,154.9807,154.9807,7158.0
2024-05-08 11:15:00,159.49,159.51,159.45,159.51,12825.0,154.9904,155.0098,154.9515,155.0098,12825.0
2024-05-08 11:20:00,159.49,159.56,159.49,159.55,9103.0,154.9904,155.0584,154.9904,155.0487,9103.0
2024-05-08 11:25:00,159.58,159.59,159.54,159.54,12003.0,155.0778,155.0875,155.039,155.039,12003.0
2024-05-08 11:30:00,159.51,159.61,159.51,159.56,9567.0,155.0098,155.107,155.0098,155.0584,9567.0
2024-05-08 11:35:00,159.56,159.57,159.53,159.56,7112.0,155.0584,155.0681,155.0292,155.0584,7112.0
2024-05-08 11:40:00,159.55,159.57,159.5,159.52,3854.0,155.0487,155.0681,155.0001,155.0195,3854.0
2024-05-08 11:45:00,159.52,159.55,159.51,159.53,8671.0,155.0195,155.0487,155.0098,155.0292,8671.0
2024-05-08 11:50:00,159.55,159.56,159.49,159.51,12706.0,155.0487,155.0584,154.9904,155.0098,12706.0
2024-05-08 11:55:00,159.5,159.54,159.49,159.5,5836.0,155.0001,155.039,154.9904,155.0001,5836.0
2024-05-08 12:00:00,159.52,159.54,159.5,159.5,22494.0,155.0195,155.039,155.0001,155.0001,22494.0
2024-05-08 12:05:00,159.52,159.52,159.47,159.48,14658.0,155.0195,155.0195,154.9709,154.9807,14658.0
2024-05-08 12:10:00,159.48,159.48,159.45,159.46,24607.0,154.9807,154.9807,154.9515,154.9612,24607.0
2024-05-08 12:15:00,159.46,159.5,159.44,159.48,7213.0,154.9612,155.0001,154.9418,154.9807,7213.0
2024-05-08 12:20:00,159.48,159.49,159.42,159.43,27985.0,154.9807,154.9904,154.9223,154.9321,27985.0
2024-05-08 12:25:00,159.44,159.46,159.42,159.42,20437.0,154.9418,154.9612,154.9223,154.9223,20437.0
2024-05-08 12:30:00,159.43,159.44,159.39,159.4,13712.0,154.9321,154.9418,154.8932,154.9029,13712.0
2024-05-08 12:35:00,159.38,159.38,159.31,159.38,13135.0,154.8835,154.8835,154.8154,154.8835,13135.0
2024-05-08 12:40:00,159.39,159.43,159.39,159.43,7928.0,154.8932,154.9321,154.8932,154.9321,7928.0
2024-05-08 12:45:00,159.43,159.48,159.42,159.45,20485.0,154.9321,154.9807,154.9223,154.9515,20485.0
2024-05-08 12:50:00,159.45,159.46,159.4,159.43,7374.0,154.9515,154.9612,154.9029,154.9321,7374.0
2024-05-08 12:55:00,159.43,159.47,159.4,159.43,6072.0,154.9321,154.9709,154.9029,154.9321,6072.0
2024-05-08 13:00:00,159.43,159.45,159.32,159.43,8690.0,154.9321,154.9515,154.8252,154.9321,8690.0
2024-05-08 13:05:00,159.44,159.47,159.42,159.44,11171.0,154.9418,154.9709,154.9223,154.9418,11171.0
2024-05-08 13:10:00,159.43,159.45,159.39,159.43,11997.0,154.9321,154.9515,154.8932,154.9321,11997.0
2024-05-08 13:15:00,159.42,159.44,159.41,159.41,8324.0,154.9223,154.9418,154.9126,154.9126,8324.0
2024-05-08 13:20:00,159.41,159.43,159.36,159.38,11419.0,154.9126,154.9321,154.864,154.8835,11419.0
2024-05-08 13:25:00,159.4,159.42,159.38,159.39,6050.0,154.9029,154.9223,154.8835,154.8932,6050.0
2024-05-08 13:30:00,159.36,159.41,159.35,159.35,3583.0,154.864,154.9126,154.8543,154.8543,3583.0
2024-05-08 13:35:00,159.36,159.4,159.36,159.38,10646.0,154.864,154.9029,154.864,154.8835,10646.0
2024-05-08 13:40:00,159.36,159.46,159.35,159.46,4109.0,154.864,154.9612,154.8543,154.9612,4109.0
2024-05-08 13:45:00,159.46,159.48,159.44,159.46,8817.0,154.9612,154.9807,154.9418,154.9612,8817.0
2024-05-08 13:50:00,159.48,159.52,159.48,159.5,7953.0,154.9807,155.0195,154.9807,155.0001,7953.0
2024-05-08 13:55:00,159.48,159.54,159.48,159.53,14001.0,154.9807,155.039,154.9807,155.0292,14001.0
2024-05-08 14:00:00,159.53,159.59,159.53,159.56,14832.0,155.0292,155.0875,155.0292,155.0584,14832.0
2024-05-08 14:05:00,159.56,159.58,159.51,159.56,6960.0,155.0584,155.0778,155.0098,155.0584,6960.0
2024-05-08 14:10:00,159.57,159.61,159.54,159.59,10528.0,155.0681,155.107,155.039,155.0875,10528.0
2024-05-08 14:15:00,159.58,159.6,159.57,159.58,17477.0,155.0778,155.0973,155.0681,155.0778,17477.0
2024-05-08 14:20:00,159.59,159.59,159.52,159.52,8103.0,155.0875,155.0875,155.0195,155.0195,8103.0
2024-05-08 14:25:00,159.53,159.59,159.5,159.58,10139.0,155.0292,155.0875,155.0001,155.0778,10139.0
2024-05-08 14:30:00,159.59,159.61,159.58,159.6,9877.0,155.0875,155.107,155.0778,155.0973,9877.0
2024-05-08 14:35:00,159.6,159.6,159.53,159.58,8643.0,155.0973,155.0973,155.0292,155.0778,8643.0
2024-05-08 14:40:00,159.59,159.6,159.55,159.57,12212.0,155.0875,155.0973,155.0487,155.0681,12212.0
2024-05-08 14:45:00,159.57,159.6,159.56,159.57,12523.0,155.0681,155.0973,155.0584,155.0681,12523.0
2024-05-08 14:50:00,159.56,159.57,159.54,159.55,5682.0,155.0584,155.0681,155.039,155.0487,5682.0
2024-05-08 14:55:00,159.53,159.55,159.49,159.51,13102.0,155.0292,155.0487,154.9904,155.0098,13102.0
2024-05-08 15:00:00,159.48,159.52,159.4,159.5,16284.0,154.9807,155.0195,154.9029,155.0001,16284.0
2024-05-08 15:05:00,159.49,159.57,159.48,159.56,12317.0,154.9904,155.0681,154.9807,155.0584,12317.0
2024-05-08 15:10:00,159.57,159.59,159.54,159.58,7332.0,155.0681,155.0875,155.039,155.0778,7332.0
2024-05-08 15:15:00,159.57,159.64,159.56,159.62,16792.0,155.0681,155.1361,155.0584,155.1167,16792.0
2024-05-08 15:20:00,159.63,159.68,159.61,159.67,8722.0,155.1264,155.175,155.107,155.1653,8722.0
2024-05-08 15:25:00,159.68,159.69,159.63,159.64,12336.0,155.175,155.1847,155.1264,155.1361,12336.0
2024-05-08 15:30:00,159.63,159.69,159.62,159.68,22430.0,155.1264,155.1847,155.1167,155.175,22430.0
2024-05-08 15:35:00,159.68,159.69,159.65,159.66,12657.0,155.175,155.1847,155.1459,155.1556,12657.0
2024-05-08 15:40:00,159.67,159.72,159.67,159.72,6207.0,155.1653,155.2139,155.1653,155.2139,6207.0
2024-05-08 15:45:00,159.72,159.81,159.71,159.78,19570.0,155.2139,155.3013,155.2042,155.2722,19570.0
2024-05-08 15:50:00,159.8,159.81,159.73,159.76,18375.0,155.2916,155.3013,155.2236,155.2528,18375.0
2024-05-08 15:55:00,159.75,159.75,159.6,159.6,65989.0,155.243,155.243,155.0973,155.0973,65989.0
2024-05-09 09:30:00,159.58,159.69,159.56,159.68,63311.0,155.0778,155.1847,155.0584,155.175,63311.0
2024-05-09 09:35:00,159.69,159.74,159.57,159.62,31138.0,155.1847,155.2333,155.0681,155.1167,31138.0
2024-05-09 09:40:00,159.58,159.72,159.55,159.7,10214.0,155.0778,155.2139,155.0487,155.1944,10214.0
2024-05-09 09:45:00,159.69,159.97,159.69,159.94,16359.0,155.1847,155.4568,155.1847,155.4277,16359.0
2024-05-09 09:50:00,159.93,160.03,159.92,159.98,24170.0,155.418,155.5151,155.4082,155.4665,24170.0
2024-05-09 09:55:00,159.98,160.03,159.96,160.02,10781.0,155.4665,155.5151,155.4471,155.5054,10781.0
2024-05-09 10:00:00,160.03,160.11,160.01,160.09,9420.0,155.5151,155.5929,155.4957,155.5734,9420.0
2024-05-09 10:05:00,160.09,160.2,160.07,160.2,13770.0,155.5734,155.6803,155.554,155.6803,13770.0
2024-05-09 10:10:00,160.22,160.28,160.2,160.22,14818.0,155.6998,155.7581,155.6803,155.6998,14818.0
2024-05-09 10:15:00,160.22,160.29,160.19,160.27,43982.0,155.6998,155.7678,155.6706,155.7484,43982.0
2024-05-09 10:20:00,160.28,160.4,160.26,160.4,9493.0,155.7581,155.8747,155.7386,155.8747,9493.0
2024-05-09 10:25:00,160.39,160.41,160.36,160.37,18097.0,155.865,155.8844,155.8358,155.8455,18097.0
2024-05-09 10:30:00,160.38,160.45,160.37,160.4,25504.0,155.8553,155.9233,155.8455,155.8747,25504.0
2024-05-09 10:35:00,160.4,160.52,160.38,160.47,8257.0,155.8747,155.9913,155.8553,155.9427,8257.0
2024-05-09 10:40:00,160.47,160.49,160.44,160.47,5232.0,155.9427,155.9622,155.9136,155.9427,5232.0
2024-05-09 10:45:00,160.47,160.51,160.43,160.5,5690.0,155.9427,155.9816,155.9039,155.9719,5690.0
2024-05-09 10:50:00,160.48,160.54,160.48,160.52,7398.0,155.9524,156.0107,155.9524,155.9913,7398.0
2024-05-09 10:55:00,160.51,160.54,160.47,160.53,10763.0,155.9816,156.0107,155.9427,156.001,10763.0
2024-05-09 11:00:00,160.54,160.56,160.5,160.51,9396.0,156.0107,156.0302,155.9719,155.9816,9396.0
2024-05-09 11:05:00,160.52,160.56,160.51,160.52,10650.0,155.9913,156.0302,155.9816,155.9913,10650.0
2024-05-09 11:10:00,160.53,160.54,160.48,160.5,21847.0,156.001,156.0107,155.9524,155.9719,21847.0
2024-05-09 11:15:00,160.5,160.53,160.43,160.45,9679.0,155.9719,156.001,155.9039,155.9233,9679.0
2024-05-09 11:20:00,160.45,160.45,160.36,160.37,10576.0,155.9233,155.9233,155.8358,155.8455,10576.0
2024-05-09 11:25:00,160.36,160.41,160.36,160.41,6381.0,155.8358,155.8844,155.8358,155.8844,6381.0
2024-05-09 11:30:00,160.41,160.43,160.36,160.38,6178.0,155.8844,155.9039,155.8358,155.8553,6178.0
2024-05-09 11:35:00,160.36,160.36,160.29,160.31,4520.0,155.8358,155.8358,155.7678,155.7872,4520.0
2024-05-09 11:40:00,160.31,160.31,160.28,160.31,6335.0,155.7872,155.7872,155.7581,155.7872,6335.0
2024-05-09 11:45:00,160.31,160.36,160.27,160.35,11283.0,155.7872,155.8358,155.7484,155.8261,11283.0
2024-05-09 11:50:00,160.33,160.34,160.31,160.31,8084.0,155.8067,155.8164,155.7872,155.7872,8084.0
2024-05-09 11:55:00,160.32,160.33,160.29,160.31,10945.0,155.797,155.8067,155.7678,155.7872,10945.0
2024-05-09 12:00:00,160.31,160.34,160.31,160.32,16094.0,155.7872,155.8164,155.7872,155.797,16094.0
2024-05-09 12:05:00,160.31,160.34,160.3,160.33,22782.0,155.7872,155.8164,155.7775,155.8067,22782.0
2024-05-09 12:10:00,160.34,160.37,160.33,160.36,12270.0,155.8164,155.8455,155.8067,155.8358,12270.0
2024-05-09 12:15:00,160.36,160.37,160.29,160.33,17411.0,155.8358,155.8455,155.7678,155.8067,17411.0
2024-05-09 12:20:00,160.33,160.37,160.33,160.37,3001.0,155.8067,155.8455,155.8067,155.8455,3001.0
2024-05-09 12:25:00,160.36,160.39,160.34,160.34,5787.0,155.8358,155.865,155.8164,155.8164,5787.0
2024-05-09 12:30:00,160.33,160.36,160.3,160.33,66762.0,155.8067,155.8358,155.7775,155.8067,66762.0
2024-05-09 12:35:00,160.33,160.4,160.33,160.39,33841.0,155.8067,155.8747,155.8067,155.865,33841.0
2024-05-09 12:40:00,160.4,160.41,160.38,160.39,6593.0,155.8747,155.8844,155.8553,155.865,6593.0
2024-05-09 12:45:00,160.4,160.44,160.37,160.38,16482.0,155.8747,155.9136,155.8455,155.8553,16482.0
2024-05-09 12:50:00,160.4,160.47,160.4,160.45,18171.0,155.8747,155.9427,155.8747,155.9233,18171.0
2024-05-09 12:55:00,160.45,160.46,160.39,160.42,9515.0,155.9233,155.933,155.865,155.8941,9515.0
2024-05-09 13:00:00,160.41,160.51,160.38,160.5,22674.0,155.8844,155.9816,155.8553,155.9719,22674.0
2024-05-09 13:05:00,160.49,160.52,160.44,160.45,12577.0,155.9622,155.9913,155.9136,155.9233,12577.0
2024-05-09 13:10:00,160.45,160.5,160.43,160.49,24312.0,155.9233,155.9719,155.9039,155.9622,24312.0
2024-05-09 13:15:00,160.47,160.49,160.42,160.43,23514.0,155.9427,155.9622,155.8941,155.9039,23514.0
2024-05-09 13:20:00,160.42,160.45,160.37,160.42,10942.0,155.8941,155.9233,155.8455,155.8941,10942.0
2024-05-09 13:25:00,160.44,160.52,160.44,160.5,4451.0,155.9136,155.9913,155.9136,155.9719,4451.0
2024-05-09 13:30:00,160.5,160.52,160.47,160.49,7950.0,155.9719,155.9913,155.9427,155.9622,7950.0
2024-05-09 13:35:00,160.48,160.51,160.45,160.48,15513.0,155.9524,155.9816,155.9233,155.9524,15513.0
2024-05-09 13:40:00,160.49,160.5,160.46,160.5,12901.0,155.9622,155.9719,155.933,155.9719,12901.0
2024-05-09 13:45:00,160.52,160.54,160.48,160.48,7049.0,155.9913,156.0107,155.9524,155.9524,7049.0
2024-05-09 13:50:00,160.49,160.49,160.46,160.49,6156.0,155.9622,155.9622,155.933,155.9622,6156.0
2024-05-09 13:55:00,160.47,160.49,160.46,160.49,18070.0,155.9427,155.9622,155.933,155.9622,18070.0
2024-05-09 14:00:00,160.45,160.48,160.44,160.47,51292.0,155.9233,155.9524,155.9136,155.9427,51292.0
2024-05-09 14:05:00,160.46,160.5,160.46,160.49,3904.0,155.933,155.9719,155.933,155.9622,3904.0
2024-05-09 14:10:00,160.48,160.49,160.44,160.47,8502.0,155.9524,155.9622,155.9136,155.9427,8502.0
2024-05-09 14:15:00,160.46,160.53,160.46,160.51,11361.0,155.933,156.001,155.933,155.9816,11361.0
2024-05-09 14:20:00,160.5,160.51,160.45,160.47,8512.0,155.9719,155.9816,155.9233,155.9427,8512.0
2024-05-09 14:25:00,160.5,160.59,160.49,160.58,21134.0,155.9719,156.0593,155.9622,156.0496,21134.0
2024-05-09 14:30:00,160.58,160.62,160.55,160.56,24011.0,156.0496,156.0885,156.0205,156.0302,24011.0
2024-05-09 14:35:00,160.55,160.63,160.55,160.62,20674.0,156.0205,156.0982,156.0205,156.0885,20674.0
2024-05-09 14:40:00,160.61,160.65,160.6,160.63,19434.0,156.0788,156.1176,156.0691,156.0982,19434.0
2024-05-09 14:45:00,160.64,160.68,160.63,160.67,28063.0,156.1079,156.1468,156.0982,156.1371,28063.0
2024-05-09 14:50:00,160.68,160.72,160.68,160.7,28952.0,156.1468,156.1857,156.1468,156.1662,28952.0
2024-05-09 14:55:00,160.7,160.75,160.69,160.71,35073.0,156.1662,156.2148,156.1565,156.176,35073.0
2024-05-09 15:00:00,160.71,160.71,160.66,160.68,17708.0,156.176,156.176,156.1274,156.1468,17708.0
2024-05-09 15:05:00,160.69,160.73,160.68,160.71,24770.0,156.1565,156.1954,156.1468,156.176,24770.0
2024-05-09 15:10:00,160.71,160.72,160.67,160.71,26697.0,156.176,156.1857,156.1371,156.176,26697.0
2024-05-09 15:15:00,160.71,160.74,160.68,160.73,31365.0,156.176,156.2051,156.1468,156.1954,31365.0
2024-05-09 15:20:00,160.72,160.76,160.7,160.75,27614.0,156.1857,156.2245,156.1662,156.2148,27614.0
2024-05-09 15:25:00,160.74,160.77,160.73,160.74,31220.0,156.2051,156.2343,156.1954,156.2051,31220.0
2024-05-09 15:30:00,160.73,160.77,160.7,160.77,20846.0,156.1954,156.2343,156.1662,156.2343,20846.0
2024-05-09 15:35:00,160.77,160.85,160.75,160.81,28608.0,156.2343,156.312,156.2148,156.2731,28608.0
2024-05-09 15:40:00,160.8,160.81,160.75,160.79,34646.0,156.2634,156.2731,156.2148,156.2537,34646.0
2024-05-09 15:45:00,160.78,160.83,160.77,160.8,36018.0,156.244,156.2926,156.2343,156.2634,36018.0
2024-05-09 15:50:00,160.81,160.94,160.81,160.88,39783.0,156.2731,156.3995,156.2731,156.3412,39783.0
2024-05-09 15:55:00,160.87,160.94,160.83,160.92,58809.0,156.3314,156.3995,156.2926,156.38,58809.0
2024-05-10 09:30:00,161.36,161.51,161.36,161.48,50471.0,156.8076,156.9534,156.8076,156.9242,50471.0
2024-05-10 09:35:00,161.47,161.6,161.45,161.6,9861.0,156.9145,157.0408,156.8951,157.0408,9861.0
2024-05-10 09:40:00,161.6,161.62,161.53,161.53,9432.0,157.0408,157.0603,156.9728,156.9728,9432.0
2024-05-10 09:45:00,161.55,161.58,161.53,161.55,10644.0,156.9923,157.0214,156.9728,156.9923,10644.0
2024-05-10 09:50:00,161.55,161.61,161.55,161.58,8314.0,156.9923,157.0506,156.9923,157.0214,8314.0
2024-05-10 09:55:00,161.59,161.63,161.58,161.61,8159.0,157.0311,157.07,157.0214,157.0506,8159.0
2024-05-10 10:00:00,161.59,161.59,161.34,161.36,43135.0,157.0311,157.0311,156.7882,156.8076,43135.0
2024-05-10 10:05:00,161.39,161.54,161.39,161.53,4522.0,156.8368,156.9825,156.8368,156.9728,4522.0
2024-05-10 10:10:00,161.52,161.55,161.46,161.54,10326.0,156.9631,156.9923,156.9048,156.9825,10326.0
2024-05-10 10:15:00,161.52,161.54,161.47,161.5,11265.0,156.9631,156.9825,156.9145,156.9437,11265.0
2024-05-10 10:20:00,161.49,161.51,161.45,161.5,13065.0,156.9339,156.9534,156.8951,156.9437,13065.0
2024-05-10 10:25:00,161.49,161.49,161.4,161.44,8061.0,156.9339,156.9339,156.8465,156.8854,8061.0
2024-05-10 10:30:00,161.45,161.49,161.41,161.46,8043.0,156.8951,156.9339,156.8562,156.9048,8043.0
2024-05-10 10:35:00,161.47,161.57,161.46,161.56,11582.0,156.9145,157.0117,156.9048,157.002,11582.0
2024-05-10 10:40:00,161.57,161.61,161.56,161.56,9650.0,157.0117,157.0506,157.002,157.002,9650.0
2024-05-10 10:45:00,161.56,161.57,161.51,161.52,9511.0,157.002,157.0117,156.9534,156.9631,9511.0
2024-05-10 10:50:00,161.5,161.53,161.33,161.35,14808.0,156.9437,156.9728,156.7785,156.7979,14808.0
2024-05-10 10:55:00,161.37,161.43,161.34,161.39,8747.0,156.8173,156.8756,156.7882,156.8368,8747.0
2024-05-10 11:00:00,161.37,161.41,161.32,161.33,26221.0,156.8173,156.8562,156.7687,156.7785,26221.0
2024-05-10 11:05:00,161.32,161.35,161.24,161.28,29603.0,156.7687,156.7979,156.691,156.7299,29603.0
2024-05-10 11:10:00,161.28,161.32,161.27,161.31,7752.0,156.7299,156.7687,156.7202,156.759,7752.0
2024-05-10 11:15:00,161.32,161.34,161.22,161.22,20536.0,156.7687,156.7882,156.6716,156.6716,20536.0
2024-05-10 11:20:00,161.22,161.31,161.22,161.27,7203.0,156.6716,156.759,156.6716,156.7202,7203.0
2024-05-10 11:25:00,161.28,161.34,161.26,161.31,13806.0,156.7299,156.7882,156.7104,156.759,13806.0
2024-05-10 11:30:00,161.31,161.35,161.3,161.31,36268.0,156.759,156.7979,156.7493,156.759,36268.0
2024-05-10 11:35:00,161.31,161.33,161.24,161.29,40317.0,156.759,156.7785,156.691,156.7396,40317.0
2024-05-10 11:40:00,161.28,161.3,161.2,161.22,6067.0,156.7299,156.7493,156.6521,156.6716,6067.0
2024-05-10 11:45:00,161.21,161.28,161.21,161.27,30627.0,156.6618,156.7299,156.6618,156.7202,30627.0
2024-05-10 11:50:00,161.28,161.33,161.28,161.29,27829.0,156.7299,156.7785,156.7299,156.7396,27829.0
2024-05-10 11:55:00,161.31,161.38,161.3,161.36,6553.0,156.759,156.827,156.7493,156.8076,6553.0
2024-05-10 12:00:00,161.36,161.37,161.27,161.27,21897.0,156.8076,156.8173,156.7202,156.7202,21897.0
2024-05-10 12:05:00,161.28,161.34,161.25,161.32,9062.0,156.7299,156.7882,156.7007,156.7687,9062.0
2024-05-10 12:10:00,161.31,161.35,161.3,161.35,4915.0,156.759,156.7979,156.7493,156.7979,4915.0
2024-05-10 12:15:00,161.34,161.35,161.31,161.32,20113.0,156.7882,156.7979,156.759,156.7687,20113.0
2024-05-10 12:20:00,161.32,161.33,161.29,161.33,5369.0,156.7687,156.7785,156.7396,156.7785,5369.0
2024-05-10 12:25:00,161.34,161.36,161.26,161.29,8224.0,156.7882,156.8076,156.7104,156.7396,8224.0
2024-05-10 12:30:00,161.3,161.34,161.29,161.31,15769.0,156.7493,156.7882,156.7396,156.759,15769.0
2024-05-10 12:35:00,161.3,161.33,161.28,161.31,5109.0,156.7493,156.7785,156.7299,156.759,5109.0
2024-05-10 12:40:00,161.31,161.36,161.31,161.35,3003.0,156.759,156.8076,156.759,156.7979,3003.0
2024-05-10 12:45:00,161.35,161.42,161.34,161.42,10211.0,156.7979,156.8659,156.7882,156.8659,10211.0
2024-05-10 12:50:00,161.42,161.42,161.38,161.4,6713.0,156.8659,156.8659,156.827,156.8465,6713.0
2024-05-10 12:55:00,161.39,161.4,161.34,161.34,4053.0,156.8368,156.8465,156.7882,156.7882,4053.0
2024-05-10 13:00:00,161.34,161.37,161.3,161.31,3836.0,156.7882,156.8173,156.7493,156.759,3836.0
2024-05-10 13:05:00,161.31,161.33,161.25,161.26,6035.0,156.759,156.7785,156.7007,156.7104,6035.0
2024-05-10 13:10:00,161.26,161.27,161.2,161.21,5669.0,156.7104,156.7202,156.6521,156.6618,5669.0
2024-05-10 13:15:00,161.21,161.25,161.18,161.24,6318.0,156.6618,156.7007,156.6327,156.691,6318.0
2024-05-10 13:20:00,161.25,161.25,161.19,161.22,7876.0,156.7007,156.7007,156.6424,156.6716,7876.0
2024-05-10 13:25:00,161.21,161.23,161.19,161.22,5410.0,156.6618,156.6813,156.6424,156.6716,5410.0
2024-05-10 13:30:00,161.23,161.26,161.23,161.26,14904.0,156.6813,156.7104,156.6813,156.7104,14904.0
2024-05-10 13:35:00,161.25,161.28,161.24,161.27,5691.0,156.7007,156.7299,156.691,156.7202,5691.0
2024-05-10 13:40:00,161.27,161.31,161.27,161.3,9767.0,156.7202,156.759,156.7202,156.7493,9767.0
2024-05-10 13:45:00,161.3,161.32,161.26,161.29,10086.0,156.7493,156.7687,156.7104,156.7396,10086.0
2024-05-10 13:50:00,161.28,161.32,161.28,161.31,8885.0,156.7299,156.7687,156.7299,156.759,8885.0
2024-05-10 13:55:00,161.3,161.35,161.29,161.35,19723.0,156.7493,156.7979,156.7396,156.7979,19723.0
2024-05-10 14:00:00,161.36,161.36,161.27,161.28,9294.0,156.8076,156.8076,156.7202,156.7299,9294.0
2024-05-10 14:05:00,161.28,161.33,161.24,161.31,3739.0,156.7299,156.7785,156.691,156.759,3739.0
2024-05-10 14:10:00,161.31,161.37,161.31,161.34,6426.0,156.759,156.8173,156.759,156.7882,6426.0
2024-05-10 14:15:00,161.35,161.39,161.33,161.38,13838.0,156.7979,156.8368,156.7785,156.827,13838.0
2024-05-10 14:20:00,161.37,161.37,161.31,161.31,14340.0,156.8173,156.8173,156.759,156.759,14340.0
2024-05-10 14:25:00,161.3,161.32,161.28,161.32,8684.0,156.7493,156.7687,156.7299,156.7687,8684.0
2024-05-10 14:30:00,161.31,161.31,161.22,161.25,13204.0,156.759,156.759,156.6716,156.7007,13204.0
2024-05-10 14:35:00,161.25,161.26,161.19,161.23,4581.0,156.7007,156.7104,156.6424,156.6813,4581.0
2024-05-10 14:40:00,161.24,161.32,161.23,161.31,51960.0,156.691,156.7687,156.6813,156.759,51960.0
2024-05-10 14:45:00,161.31,161.35,161.28,161.34,20761.0,156.759,156.7979,156.7299,156.7882,20761.0
2024-05-10 14:50:00,161.34,161.4,161.34,161.36,10760.0,156.7882,156.8465,156.7882,156.8076,10760.0
2024-05-10 14:55:00,161.35,161.4,161.34,161.39,10142.0,156.7979,156.8465,156.7882,156.8368,10142.0
2024-05-10 15:00:00,161.39,161.4,161.32,161.4,22773.0,156.8368,156.8465,156.7687,156.8465,22773.0
2024-05-10 15:05:00,161.41,161.42,161.36,161.41,7912.0,156.8562,156.8659,156.8076,156.8562,7912.0
2024-05-10 15:10:00,161.41,161.45,161.39,161.42,10578.0,156.8562,156.8951,156.8368,156.8659,10578.0
2024-05-10 15:15:00,161.41,161.46,161.4,161.46,29689.0,156.8562,156.9048,156.8465,156.9048,29689.0
2024-05-10 15:20:00,161.45,161.49,161.43,161.48,9314.0,156.8951,156.9339,156.8756,156.9242,9314.0
2024-05-10 15:25:00,161.47,161.49,161.44,161.45,7767.0,156.9145,156.9339,156.8854,156.8951,7767.0
2024-05-10 15:30:00,161.46,161.49,161.41,161.47,15870.0,156.9048,156.9339,156.8562,156.9145,15870.0
2024-05-10 15:35:00,161.46,161.52,161.44,161.52,8098.0,156.9048,156.9631,156.8854,156.9631,8098.0
2024-05-10 15:40:00,161.52,161.53,161.43,161.46,39210.0,156.9631,156.9728,156.8756,156.9048,39210.0
2024-05-10 15:45:00,161.45,161.49,161.44,161.44,9274.0,156.8951,156.9339,156.8854,156.8854,9274.0
2024-05-10 15:50:00,161.44,161.58,161.42,161.56,16065.0,156.8854,157.0214,156.8659,157.002,16065.0
2024-05-10 15:55:00,161.57,161.57,161.42,161.42,27506.0,157.0117,157.0117,156.8659,156.8659,27506.0
2024-05-13 09:30:00,161.85,162.04,161.85,162.0,46067.0,157.2838,157.4684,157.2838,157.4296,46067.0
2024-05-13 09:35:00,162.0,162.08,161.95,162.01,5659.0,157.4296,157.5073,157.381,157.4393,5659.0
2024-05-13 09:40:00,162.0,162.07,161.98,162.06,5265.0,157.4296,157.4976,157.4101,157.4879,5265.0
2024-05-13 09:45:00,162.07,162.24,162.07,162.21,13512.0,157.4976,157.6628,157.4976,157.6336,13512.0
2024-05-13 09:50:00,162.23,162.27,162.23,162.24,8826.0,157.6531,157.6919,157.6531,157.6628,8826.0
2024-05-13 09:55:00,162.24,162.33,162.21,162.22,8713.0,157.6628,157.7502,157.6336,157.6434,8713.0
2024-05-13 10:00:00,162.21,162.22,162.16,162.19,18521.0,157.6336,157.6434,157.585,157.6142,18521.0
2024-05-13 10:05:00,162.18,162.23,162.16,162.18,30844.0,157.6045,157.6531,157.585,157.6045,30844.0
2024-05-13 10:10:00,162.19,162.19,162.11,162.11,10208.0,157.6142,157.6142,157.5365,157.5365,10208.0
2024-05-13 10:15:00,162.11,162.11,162.07,162.08,6842.0,157.5365,157.5365,157.4976,157.5073,6842.0
2024-05-13 10:20:00,162.07,162.09,162.02,162.03,6294.0,157.4976,157.517,157.449,157.4587,6294.0
2024-05-13 10:25:00,162.03,162.08,162.03,162.04,9874.0,157.4587,157.5073,157.4587,157.4684,9874.0
2024-05-13 10:30:00,162.02,162.02,161.92,161.93,10486.0,157.449,157.449,157.3518,157.3615,10486.0
2024-05-13 10:35:00,161.94,162.01,161.93,162.0,28250.0,157.3713,157.4393,157.3615,157.4296,28250.0
2024-05-13 10:40:00,162.0,162.02,161.93,161.93,6157.0,157.4296,157.449,157.3615,157.3615,6157.0
2024-05-13 10:45:00,161.93,161.95,161.86,161.89,26552.0,157.3615,157.381,157.2935,157.3227,26552.0
2024-05-13 10:50:00,161.87,161.88,161.81,161.81,9972.0,157.3032,157.3129,157.2449,157.2449,9972.0
2024-05-13 10:55:00,161.8,161.81,161.76,161.81,4467.0,157.2352,157.2449,157.1963,157.2449,4467.0
2024-05-13 11:00:00,161.81,161.82,161.7,161.72,13543.0,157.2449,157.2546,157.138,157.1575,13543.0
2024-05-13 11:05:00,161.72,161.78,161.7,161.77,8023.0,157.1575,157.2158,157.138,157.206,8023.0
2024-05-13 11:10:00,161.77,161.79,161.75,161.78,5796.0,157.206,157.2255,157.1866,157.2158,5796.0
2024-05-13 11:15:00,161.78,161.83,161.78,161.8,10115.0,157.2158,157.2644,157.2158,157.2352,10115.0
2024-05-13 11:20:00,161.8,161.82,161.77,161.78,7244.0,157.2352,157.2546,157.206,157.2158,7244.0
2024-05-13 11:25:00,161.77,161.77,161.63,161.64,5047.0,157.206,157.206,157.07,157.0797,5047.0
2024-05-13 11:30:00,161.65,161.65,161.53,161.59,15863.0,157.0894,157.0894,156.9728,157.0311,15863.0
2024-05-13 11:35:00,161.57,161.59,161.54,161.56,8286.0,157.0117,157.0311,156.9825,157.002,8286.0
2024-05-13 11:40:00,161.55,161.57,161.52,161.53,10366.0,156.9923,157.0117,156.9631,156.9728,10366.0
2024-05-13 11:45:00,161.53,161.54,161.51,161.54,4166.0,156.9728,156.9825,156.9534,156.9825,4166.0
2024-05-13 11:50:00,161.52,161.56,161.51,161.56,7945.0,156.9631,157.002,156.9534,157.002,7945.0
2024-05-13 11:55:00,161.57,161.6,161.55,161.56,11743.0,157.0117,157.0408,156.9923,157.002,11743.0
2024-05-13 12:00:00,161.55,161.57,161.54,161.57,14162.0,156.9923,157.0117,156.9825,157.0117,14162.0
2024-05-13 12:05:00,161.57,161.59,161.56,161.58,6932.0,157.0117,157.0311,157.002,157.0214,6932.0
2024-05-13 12:10:00,161.59,161.59,161.53,161.55,5635.0,157.0311,157.0311,156.9728,156.9923,5635.0
2024-05-13 12:15:00,161.55,161.57,161.53,161.57,6595.0,156.9923,157.0117,156.9728,157.0117,6595.0
2024-05-13 12:20:00,161.56,161.57,161.54,161.55,12921.0,157.002,157.0117,156.9825,156.9923,12921.0
2024-05-13 12:25:00,161.55,161.56,161.53,161.53,161743.0,156.9923,157.002,156.9728,156.9728,161743.0
2024-05-13 12:30:00,161.53,161.54,161.48,161.48,8161.0,156.9728,156.9825,156.9242,156.9242,8161.0
2024-05-13 12:35:00,161.49,161.52,161.48,161.5,10305.0,156.9339,156.9631,156.9242,156.9437,10305.0
2024-05-13 12:40:00,161.5,161.51,161.47,161.49,4405.0,156.9437,156.9534,156.9145,156.9339,4405.0
2024-05-13 12:45:00,161.48,161.53,161.47,161.53,39829.0,156.9242,156.9728,156.9145,156.9728,39829.0
2024-05-13 12:50:00,161.52,161.52,161.49,161.5,25698.0,156.9631,156.9631,156.9339,156.9437,25698.0
2024-05-13 12:55:00,161.49,161.5,161.45,161.45,55288.0,156.9339,156.9437,156.8951,156.8951,55288.0
2024-05-13 13:00:00,161.43,161.43,161.31,161.31,19612.0,156.8756,156.8756,156.759,156.759,19612.0
2024-05-13 13:05:00,161.33,161.33,161.25,161.25,12276.0,156.7785,156.7785,156.7007,156.7007,12276.0
2024-05-13 13:10:00,161.24,161.26,161.19,161.26,6869.0,156.691,156.7104,156.6424,156.7104,6869.0
2024-05-13 13:15:00,161.25,161.33,161.24,161.29,14216.0,156.7007,156.7785,156.691,156.7396,14216.0
2024-05-13 13:20:00,161.29,161.31,161.26,161.26,6127.0,156.7396,156.759,156.7104,156.7104,6127.0
2024-05-13 13:25:00,161.25,161.28,161.24,161.27,6850.0,156.7007,156.7299,156.691,156.7202,6850.0
2024-05-13 13:30:00,161.27,161.29,161.25,161.25,4565.0,156.7202,156.7396,156.7007,156.7007,4565.0
2024-05-13 13:35:00,161.25,161.26,161.23,161.26,3108.0,156.7007,156.7104,156.6813,156.7104,3108.0
2024-05-13 13:40:00,161.25,161.28,161.23,161.28,3840.0,156.7007,156.7299,156.6813,156.7299,3840.0
2024-05-13 13:45:00,161.27,161.29,161.23,161.25,14843.0,156.7202,156.7396,156.6813,156.7007,14843.0
2024-05-13 13:50:00,161.25,161.26,161.22,161.24,8274.0,156.7007,156.7104,156.6716,156.691,8274.0
2024-05-13 13:55:00,161.25,161.29,161.25,161.27,7388.0,156.7007,156.7396,156.7007,156.7202,7388.0
2024-05-13 14:00:00,161.26,161.27,161.17,161.22,7051.0,156.7104,156.7202,156.623,156.6716,7051.0
2024-05-13 14:05:00,161.22,161.24,161.21,161.24,24766.0,156.6716,156.691,156.6618,156.691,24766.0
2024-05-13 14:10:00,161.23,161.27,161.23,161.25,11675.0,156.6813,156.7202,156.6813,156.7007,11675.0
2024-05-13 14:15:00,161.25,161.29,161.24,161.28,8573.0,156.7007,156.7396,156.691,156.7299,8573.0
2024-05-13 14:20:00,161.28,161.32,161.28,161.3,12647.0,156.7299,156.7687,156.7299,156.7493,12647.0
2024-05-13 14:25:00,161.3,161.34,161.29,161.32,16907.0,156.7493,156.7882,156.7396,156.7687,16907.0
2024-05-13 14:30:00,161.33,161.39,161.31,161.38,9954.0,156.7785,156.8368,156.759,156.827,9954.0
2024-05-13 14:35:00,161.38,161.4,161.37,161.37,4510.0,156.827,156.8465,156.8173,156.8173,4510.0
2024-05-13 14:40:00,161.37,161.38,161.36,161.38,11118.0,156.8173,156.827,156.8076,156.827,11118.0
2024-05-13 14:45:00,161.39,161.4,161.35,161.36,10120.0,156.8368,156.8465,156.7979,156.8076,10120.0
2024-05-13 14:50:00,161.36,161.38,161.34,161.35,6126.0,156.8076,156.827,156.7882,156.7979,6126.0
2024-05-13 14:55:00,161.34,161.36,161.33,161.36,13137.0,156.7882,156.8076,156.7785,156.8076,13137.0
2024-05-13 15:00:00,161.38,161.41,161.37,161.4,14286.0,156.827,156.8562,156.8173,156.8465,14286.0
2024-05-13 15:05:00,161.39,161.4,161.34,161.35,11333.0,156.8368,156.8465,156.7882,156.7979,11333.0
2024-05-13 15:10:00,161.34,161.38,161.33,161.38,6374.0,156.7882,156.827,156.7785,156.827,6374.0
2024-05-13 15:15:00,161.37,161.41,161.36,161.41,15093.0,156.8173,156.8562,156.8076,156.8562,15093.0
2024-05-13 15:20:00,161.41,161.41,161.28,161.28,10406.0,156.8562,156.8562,156.7299,156.7299,10406.0
2024-05-13 15:25:00,161.29,161.32,161.24,161.29,6508.0,156.7396,156.7687,156.691,156.7396,6508.0
2024-05-13 15:30:00,161.3,161.35,161.26,161.33,8336.0,156.7493,156.7979,156.7104,156.7785,8336.0
2024-05-13 15:35:00,161.32,161.39,161.32,161.37,6224.0,156.7687,156.8368,156.7687,156.8173,6224.0
2024-05-13 15:40:00,161.38,161.39,161.31,161.33,17508.0,156.827,156.8368,156.759,156.7785,17508.0
2024-05-13 15:45:00,161.3,161.31,161.23,161.24,13344.0,156.7493,156.759,156.6813,156.691,13344.0
2024-05-13 15:50:00,161.24,161.31,161.21,161.27,10852.0,156.691,156.759,156.6618,156.7202,10852.0
2024-05-13 15:55:00,161.26,161.31,161.21,161.29,22781.0,156.7104,156.759,156.6618,156.7396,22781.0
2024-05-14 09:30:00,161.55,161.73,161.48,161.5,95268.0,156.9923,157.1672,156.9242,156.9437,95268.0
2024-05-14 09:35:00,161.46,161.53,161.38,161.49,6056.0,156.9048,156.9728,156.827,156.9339,6056.0
2024-05-14 09:40:00,161.5,161.62,161.49,161.58,6461.0,156.9437,157.0603,156.9339,157.0214,6461.0
2024-05-14 09:45:00,161.58,161.6,161.53,161.56,9322.0,157.0214,157.0408,156.9728,157.002,9322.0
2024-05-14 09:50:00,161.57,161.65,161.57,161.64,9084.0,157.0117,157.0894,157.0117,157.0797,9084.0
2024-05-14 09:55:00,161.66,161.77,161.64,161.72,5032.0,157.0991,157.206,157.0797,157.1575,5032.0
2024-05-14 10:00:00,161.75,161.8,161.73,161.79,6326.0,157.1866,157.2352,157.1672,157.2255,6326.0
2024-05-14 10:05:00,161.79,161.86,161.75,161.86,8864.0,157.2255,157.2935,157.1866,157.2935,8864.0
2024-05-14 10:10:00,161.9,161.93,161.78,161.79,30308.0,157.3324,157.3615,157.2158,157.2255,30308.0
2024-05-14 10:15:00,161.8,161.81,161.58,161.6,47802.0,157.2352,157.2449,157.0214,157.0408,47802.0
2024-05-14 10:20:00,161.6,161.71,161.59,161.71,6648.0,157.0408,157.1477,157.0311,157.1477,6648.0
2024-05-14 10:25:00,161.72,161.75,161.66,161.68,13970.0,157.1575,157.1866,157.0991,157.1186,13970.0
2024-05-14 10:30:00,161.71,161.71,161.6,161.62,17842.0,157.1477,157.1477,157.0408,157.0603,17842.0
2024-05-14 10:35:00,161.63,161.63,161.33,161.44,12863.0,157.07,157.07,156.7785,156.8854,12863.0
2024-05-14 10:40:00,161.37,161.46,161.36,161.46,12103.0,156.8173,156.9048,156.8076,156.9048,12103.0
2024-05-14 10:45:00,161.47,161.49,161.4,161.46,24323.0,156.9145,156.9339,156.8465,156.9048,24323.0
2024-05-14 10:50:00,161.46,161.5,161.43,161.47,13820.0,156.9048,156.9437,156.8756,156.9145,13820.0
2024-05-14 10:55:00,161.47,161.56,161.47,161.56,6851.0,156.9145,157.002,156.9145,157.002,6851.0
2024-05-14 11:00:00,161.55,161.57,161.47,161.51,6438.0,156.9923,157.0117,156.9145,156.9534,6438.0
2024-05-14 11:05:00,161.49,161.52,161.47,161.5,11266.0,156.9339,156.9631,156.9145,156.9437,11266.0
2024-05-14 11:10:00,161.52,161.53,161.46,161.48,10396.0,156.9631,156.9728,156.9048,156.9242,10396.0
2024-05-14 11:15:00,161.48,161.52,161.4,161.42,28917.0,156.9242,156.9631,156.8465,156.8659,28917.0
2024-05-14 11:20:00,161.41,161.42,161.38,161.41,9788.0,156.8562,156.8659,156.827,156.8562,9788.0
2024-05-14 11:25:00,161.4,161.42,161.38,161.42,15146.0,156.8465,156.8659,156.827,156.8659,15146.0
2024-05-14 11:30:00,161.42,161.42,161.34,161.35,47526.0,156.8659,156.8659,156.7882,156.7979,47526.0
2024-05-14 11:35:00,161.36,161.38,161.33,161.36,7091.0,156.8076,156.827,156.7785,156.8076,7091.0
2024-05-14 11:40:00,161.37,161.41,161.36,161.36,8302.0,156.8173,156.8562,156.8076,156.8076,8302.0
2024-05-14 11:45:00,161.37,161.41,161.33,161.4,7444.0,156.8173,156.8562,156.7785,156.8465,7444.0
2024-05-14 11:50:00,161.39,161.43,161.37,161.39,13193.0,156.8368,156.8756,156.8173,156.8368,13193.0
2024-05-14 11:55:00,161.39,161.4,161.32,161.32,4128.0,156.8368,156.8465,156.7687,156.7687,4128.0
2024-05-14 12:00:00,161.33,161.37,161.32,161.37,6611.0,156.7785,156.8173,156.7687,156.8173,6611.0
2024-05-14 12:05:00,161.35,161.42,161.35,161.42,9190.0,156.7979,156.8659,156.7979,156.8659,9190.0
2024-05-14 12:10:00,161.42,161.45,161.39,161.42,23333.0,156.8659,156.8951,156.8368,156.8659,23333.0
2024-05-14 12:15:00,161.41,161.42,161.38,161.41,5317.0,156.8562,156.8659,156.827,156.8562,5317.0
2024-05-14 12:20:00,161.42,161.44,161.38,161.4,6336.0,156.8659,156.8854,156.827,156.8465,6336.0
2024-05-14 12:25:00,161.4,161.41,161.38,161.39,4659.0,156.8465,156.8562,156.827,156.8368,4659.0
2024-05-14 12:30:00,161.4,161.4,161.37,161.39,9347.0,156.8465,156.8465,156.8173,156.8368,9347.0
2024-05-14 12:35:00,161.39,161.41,161.35,161.35,11753.0,156.8368,156.8562,156.7979,156.7979,11753.0
2024-05-14 12:40:00,161.35,161.37,161.32,161.34,5522.0,156.7979,156.8173,156.7687,156.7882,5522.0
2024-05-14 12:45:00,161.34,161.38,161.33,161.33,10091.0,156.7882,156.827,156.7785,156.7785,10091.0
2024-05-14 12:50:00,161.34,161.37,161.31,161.32,15412.0,156.7882,156.8173,156.759,156.7687,15412.0
2024-05-14 12:55:00,161.33,161.35,161.31,161.34,12619.0,156.7785,156.7979,156.759,156.7882,12619.0
2024-05-14 13:00:00,161.35,161.35,161.22,161.25,11312.0,156.7979,156.7979,156.6716,156.7007,11312.0
2024-05-14 13:05:00,161.25,161.25,161.21,161.23,9475.0,156.7007,156.7007,156.6618,156.6813,9475.0
2024-05-14 13:10:00,161.23,161.24,161.18,161.2,32586.0,156.6813,156.691,156.6327,156.6521,32586.0
2024-05-14 13:15:00,161.2,161.24,161.18,161.23,7783.0,156.6521,156.691,156.6327,156.6813,7783.0
2024-05-14 13:20:00,161.23,161.24,161.2,161.21,10376.0,156.6813,156.691,156.6521,156.6618,10376.0
2024-05-14 13:25:00,161.2,161.25,161.19,161.23,8601.0,156.6521,156.7007,156.6424,156.6813,8601.0
2024-05-14 13:30:00,161.24,161.27,161.23,161.24,5082.0,156.691,156.7202,156.6813,156.691,5082.0
2024-05-14 13:35:00,161.25,161.31,161.24,161.3,9858.0,156.7007,156.759,156.691,156.7493,9858.0
2024-05-14 13:40:00,161.31,161.38,161.31,161.38,8050.0,156.759,156.827,156.759,156.827,8050.0
2024-05-14 13:45:00,161.37,161.38,161.32,161.34,9983.0,156.8173,156.827,156.7687,156.7882,9983.0
2024-05-14 13:50:00,161.35,161.38,161.31,161.38,5326.0,156.7979,156.827,156.759,156.827,5326.0
2024-05-14 13:55:00,161.38,161.38,161.33,161.34,4254.0,156.827,156.827,156.7785,156.7882,4254.0
2024-05-14 14:00:00,161.34,161.41,161.34,161.41,17467.0,156.7882,156.8562,156.7882,156.8562,17467.0
2024-05-14 14:05:00,161.41,161.47,161.4,161.46,7062.0,156.8562,156.9145,156.8465,156.9048,7062.0
2024-05-14 14:10:00,161.47,161.58,161.46,161.55,7325.0,156.9145,157.0214,156.9048,156.9923,7325.0
2024-05-14 14:15:00,161.56,161.59,161.54,161.56,9678.0,157.002,157.0311,156.9825,157.002,9678.0
2024-05-14 14:20:00,161.56,161.6,161.56,161.6,4332.0,157.002,157.0408,157.002,157.0408,4332.0
2024-05-14 14:25:00,161.59,161.6,161.56,161.59,28894.0,157.0311,157.0408,157.002,157.0311,28894.0
2024-05-14 14:30:00,161.59,161.7,161.57,161.7,6541.0,157.0311,157.138,157.0117,157.138,6541.0
2024-05-14 14:35:00,161.7,161.81,161.68,161.79,7214.0,157.138,157.2449,157.1186,157.2255,7214.0
2024-05-14 14:40:00,161.81,161.95,161.8,161.84,7520.0,157.2449,157.381,157.2352,157.2741,7520.0
2024-05-14 14:45:00,161.85,161.86,161.77,161.81,18275.0,157.2838,157.2935,157.206,157.2449,18275.0
2024-05-14 14:50:00,161.8,161.84,161.77,161.82,19835.0,157.2352,157.2741,157.206,157.2546,19835.0
2024-05-14 14:55:00,161.83,161.88,161.82,161.87,8347.0,157.2644,157.3129,157.2546,157.3032,8347.0
2024-05-14 15:00:00,161.88,161.88,161.8,161.82,10568.0,157.3129,157.3129,157.2352,157.2546,10568.0
2024-05-14 15:05:00,161.83,161.83,161.79,161.81,9439.0,157.2644,157.2644,157.2255,157.2449,9439.0
2024-05-14 15:10:00,161.81,161.86,161.79,161.81,18366.0,157.2449,157.2935,157.2255,157.2449,18366.0
2024-05-14 15:15:00,161.79,161.87,161.77,161.86,20166.0,157.2255,157.3032,157.206,157.2935,20166.0
2024-05-14 15:20:00,161.85,161.95,161.83,161.89,18124.0,157.2838,157.381,157.2644,157.3227,18124.0
2024-05-14 15:25:00,161.88,161.88,161.82,161.87,10316.0,157.3129,157.3129,157.2546,157.3032,10316.0
2024-05-14 15:30:00,161.86,161.86,161.8,161.83,20474.0,157.2935,157.2935,157.2352,157.2644,20474.0
2024-05-14 15:35:00,161.83,161.84,161.79,161.79,15715.0,157.2644,157.2741,157.2255,157.2255,15715.0
2024-05-14 15:40:00,161.8,161.96,161.8,161.95,14196.0,157.2352,157.3907,157.2352,157.381,14196.0
2024-05-14 15:45:00,161.94,161.95,161.86,161.88,13403.0,157.3713,157.381,157.2935,157.3129,13403.0
2024-05-14 15:50:00,161.89,162.05,161.87,162.03,17599.0,157.3227,157.4781,157.3032,157.4587,17599.0
2024-05-14 15:55:00,162.04,162.07,161.93,161.93,51515.0,157.4684,157.4976,157.3615,157.3615,51515.0
2024-05-15 09:30:00,162.59,162.85,162.58,162.81,39705.0,158.0029,158.2556,157.9932,158.2167,39705.0
2024-05-15 09:35:00,162.84,162.89,162.67,162.79,13257.0,158.2459,158.2944,158.0807,158.1973,13257.0
2024-05-15 09:40:00,162.8,162.85,162.71,162.72,10461.0,158.207,158.2556,158.1195,158.1292,10461.0
2024-05-15 09:45:00,162.73,162.74,162.64,162.69,14680.0,158.139,158.1487,158.0515,158.1001,14680.0
2024-05-15 09:50:00,162.67,162.7,162.54,162.55,49716.0,158.0807,158.1098,157.9543,157.964,49716.0
2024-05-15 09:55:00,162.55,162.57,162.49,162.54,16419.0,157.964,157.9835,157.9057,157.9543,16419.0
2024-05-15 10:00:00,162.54,162.6,162.46,162.6,18368.0,157.9543,158.0126,157.8766,158.0126,18368.0
2024-05-15 10:05:00,162.59,162.67,162.57,162.63,10193.0,158.0029,158.0807,157.9835,158.0418,10193.0
2024-05-15 10:10:00,162.61,162.62,162.49,162.51,8192.0,158.0223,158.0321,157.9057,157.9252,8192.0
2024-05-15 10:15:00,162.51,162.62,162.49,162.59,27456.0,157.9252,158.0321,157.9057,158.0029,27456.0
2024-05-15 10:20:00,162.6,162.61,162.57,162.59,3931.0,158.0126,158.0223,157.9835,158.0029,3931.0
2024-05-15 10:25:00,162.59,162.6,162.55,162.56,19656.0,158.0029,158.0126,157.964,157.9738,19656.0
2024-05-15 10:30:00,162.57,162.68,162.56,162.66,23371.0,157.9835,158.0904,157.9738,158.0709,23371.0
2024-05-15 10:35:00,162.65,162.76,162.65,162.71,11729.0,158.0612,158.1681,158.0612,158.1195,11729.0
2024-05-15 10:40:00,162.71,162.79,162.7,162.78,4993.0,158.1195,158.1973,158.1098,158.1876,4993.0
2024-05-15 10:45:00,162.8,162.81,162.73,162.75,5030.0,158.207,158.2167,158.139,158.1584,5030.0
2024-05-15 10:50:00,162.76,162.78,162.68,162.7,5751.0,158.1681,158.1876,158.0904,158.1098,5751.0
2024-05-15 10:55:00,162.72,162.74,162.69,162.7,9101.0,158.1292,158.1487,158.1001,158.1098,9101.0
2024-05-15 11:00:00,162.74,162.74,162.66,162.72,160009.0,158.1487,158.1487,158.0709,158.1292,160009.0
2024-05-15 11:05:00,162.72,162.9,162.71,162.86,34138.0,158.1292,158.3042,158.1195,158.2653,34138.0
2024-05-15 11:10:00,162.83,162.93,162.81,162.92,7990.0,158.2361,158.3333,158.2167,158.3236,7990.0
2024-05-15 11:15:00,162.92,162.95,162.91,162.93,16581.0,158.3236,158.3528,158.3139,158.3333,16581.0
2024-05-15 11:20:00,162.95,162.95,162.89,162.91,6986.0,158.3528,158.3528,158.2944,158.3139,6986.0
2024-05-15 11:25:00,162.91,162.98,162.87,162.97,6697.0,158.3139,158.3819,158.275,158.3722,6697.0
2024-05-15 11:30:00,162.98,163.01,162.96,162.97,16001.0,158.3819,158.4111,158.3625,158.3722,16001.0
2024-05-15 11:35:00,162.94,162.95,162.83,162.85,4434.0,158.343,158.3528,158.2361,158.2556,4434.0
2024-05-15 11:40:00,162.88,162.9,162.86,162.87,6696.0,158.2847,158.3042,158.2653,158.275,6696.0
2024-05-15 11:45:00,162.87,162.92,162.85,162.87,5450.0,158.275,158.3236,158.2556,158.275,5450.0
2024-05-15 11:50:00,162.84,162.86,162.84,162.84,7578.0,158.2459,158.2653,158.2459,158.2459,7578.0
2024-05-15 11:55:00,162.85,162.86,162.81,162.84,6667.0,158.2556,158.2653,158.2167,158.2459,6667.0
2024-05-15 12:00:00,162.84,162.85,162.77,162.82,20821.0,158.2459,158.2556,158.1778,158.2264,20821.0
2024-05-15 12:05:00,162.82,162.82,162.73,162.8,13360.0,158.2264,158.2264,158.139,158.207,13360.0
2024-05-15 12:10:00,162.82,162.87,162.81,162.85,15930.0,158.2264,158.275,158.2167,158.2556,15930.0
2024-05-15 12:15:00,162.84,162.86,162.82,162.85,25447.0,158.2459,158.2653,158.2264,158.2556,25447.0
2024-05-15 12:20:00,162.85,162.86,162.8,162.84,14425.0,158.2556,158.2653,158.207,158.2459,14425.0
2024-05-15 12:25:00,162.84,162.88,162.82,162.87,4497.0,158.2459,158.2847,158.2264,158.275,4497.0
2024-05-15 12:30:00,162.87,162.89,162.85,162.89,3667.0,158.275,158.2944,158.2556,158.2944,3667.0
2024-05-15 12:35:00,162.91,162.93,162.89,162.89,6988.0,158.3139,158.3333,158.2944,158.2944,6988.0
2024-05-15 12:40:00,162.9,162.98,162.9,162.97,4567.0,158.3042,158.3819,158.3042,158.3722,4567.0
2024-05-15 12:45:00,163.0,163.05,162.99,163.02,6965.0,158.4013,158.4499,158.3916,158.4208,6965.0
2024-05-15 12:50:00,163.03,163.08,163.02,163.08,21149.0,158.4305,158.4791,158.4208,158.4791,21149.0
2024-05-15 12:55:00,163.08,163.12,163.07,163.1,7810.0,158.4791,158.518,158.4694,158.4985,7810.0
2024-05-15 13:00:00,163.12,163.12,163.07,163.1,2723.0,158.518,158.518,158.4694,158.4985,2723.0
2024-05-15 13:05:00,163.11,163.11,163.06,163.08,5453.0,158.5082,158.5082,158.4597,158.4791,5453.0
2024-05-15 13:10:00,163.08,163.13,163.07,163.12,9908.0,158.4791,158.5277,158.4694,158.518,9908.0
2024-05-15 13:15:00,163.13,163.15,163.11,163.13,14640.0,158.5277,158.5471,158.5082,158.5277,14640.0
2024-05-15 13:20:00,163.14,163.14,163.07,163.07,12411.0,158.5374,158.5374,158.4694,158.4694,12411.0
2024-05-15 13:25:00,163.08,163.1,163.04,163.09,7926.0,158.4791,158.4985,158.4402,158.4888,7926.0
2024-05-15 13:30:00,163.09,163.09,163.03,163.05,6949.0,158.4888,158.4888,158.4305,158.4499,6949.0
2024-05-15 13:35:00,163.06,163.1,163.03,163.03,5735.0,158.4597,158.4985,158.4305,158.4305,5735.0
2024-05-15 13:40:00,163.05,163.05,162.95,163.0,8882.0,158.4499,158.4499,158.3528,158.4013,8882.0
2024-05-15 13:45:00,163.0,163.02,162.9,162.94,14365.0,158.4013,158.4208,158.3042,158.343,14365.0
2024-05-15 13:50:00,162.95,163.03,162.94,163.03,6995.0,158.3528,158.4305,158.343,158.4305,6995.0
2024-05-15 13:55:00,163.03,163.04,163.01,163.03,25103.0,158.4305,158.4402,158.4111,158.4305,25103.0
2024-05-15 14:00:00,163.03,163.05,162.99,163.04,26769.0,158.4305,158.4499,158.3916,158.4402,26769.0
2024-05-15 14:05:00,163.05,163.08,163.05,163.08,13722.0,158.4499,158.4791,158.4499,158.4791,13722.0
2024-05-15 14:10:00,163.08,163.13,163.06,163.13,8285.0,158.4791,158.5277,158.4597,158.5277,8285.0
2024-05-15 14:15:00,163.12,163.13,162.98,163.03,17732.0,158.518,158.5277,158.3819,158.4305,17732.0
2024-05-15 14:20:00,163.03,163.04,162.96,163.01,4168.0,158.4305,158.4402,158.3625,158.4111,4168.0
2024-05-15 14:25:00,163.02,163.05,162.99,163.05,15512.0,158.4208,158.4499,158.3916,158.4499,15512.0
2024-05-15 14:30:00,163.04,163.05,162.97,162.97,16230.0,158.4402,158.4499,158.3722,158.3722,16230.0
2024-05-15 14:35:00,162.96,163.02,162.92,163.02,17128.0,158.3625,158.4208,158.3236,158.4208,17128.0
2024-05-15 14:40:00,163.02,163.02,162.96,162.97,13722.0,158.4208,158.4208,158.3625,158.3722,13722.0
2024-05-15 14:45:00,162.97,162.99,162.94,162.95,7332.0,158.3722,158.3916,158.343,158.3528,7332.0
2024-05-15 14:50:00,162.95,163.0,162.94,162.99,5520.0,158.3528,158.4013,158.343,158.3916,5520.0
2024-05-15 14:55:00,162.99,163.02,162.96,163.01,9213.0,158.3916,158.4208,158.3625,158.4111,9213.0
2024-05-15 15:00:00,163.01,163.01,162.95,162.99,8377.0,158.4111,158.4111,158.3528,158.3916,8377.0
2024-05-15 15:05:00,162.99,163.0,162.93,162.99,19987.0,158.3916,158.4013,158.3333,158.3916,19987.0
2024-05-15 15:10:00,162.99,163.04,162.99,163.02,23869.0,158.3916,158.4402,158.3916,158.4208,23869.0
2024-05-15 15:15:00,163.02,163.05,162.99,163.02,19554.0,158.4208,158.4499,158.3916,158.4208,19554.0
2024-05-15 15:20:00,163.01,163.1,163.01,163.06,16678.0,158.4111,158.4985,158.4111,158.4597,16678.0
2024-05-15 15:25:00,163.06,163.08,163.04,163.05,10270.0,158.4597,158.4791,158.4402,158.4499,10270.0
2024-05-15 15:30:00,163.04,163.04,163.0,163.04,9440.0,158.4402,158.4402,158.4013,158.4402,9440.0
2024-05-15 15:35:00,163.04,163.08,163.03,163.08,18708.0,158.4402,158.4791,158.4305,158.4791,18708.0
2024-05-15 15:40:00,163.08,163.17,163.08,163.16,18911.0,158.4791,158.5665,158.4791,158.5568,18911.0
2024-05-15 15:45:00,163.15,163.17,163.12,163.13,13135.0,158.5471,158.5665,158.518,158.5277,13135.0
2024-05-15 15:50:00,163.11,163.28,163.1,163.28,31759.0,158.5082,158.6734,158.4985,158.6734,31759.0
2024-05-15 15:55:00,163.28,163.46,163.23,163.31,28239.0,158.6734,158.8484,158.6249,158.7026,28239.0
2024-05-16 09:30:00,163.37,163.64,163.37,163.54,66722.0,158.7609,159.0233,158.7609,158.9261,66722.0
2024-05-16 09:35:00,163.47,163.54,163.3,163.33,11981.0,158.8581,158.9261,158.6929,158.722,11981.0
2024-05-16 09:40:00,163.29,163.33,163.25,163.33,26220.0,158.6832,158.722,158.6443,158.722,26220.0
2024-05-16 09:45:00,163.33,163.37,163.28,163.33,7882.0,158.722,158.7609,158.6734,158.722,7882.0
2024-05-16 09:50:00,163.32,163.32,163.25,163.31,9891.0,158.7123,158.7123,158.6443,158.7026,9891.0
2024-05-16 09:55:00,163.3,163.3,163.22,163.3,4026.0,158.6929,158.6929,158.6151,158.6929,4026.0
2024-05-16 10:00:00,163.31,163.38,163.28,163.38,15502.0,158.7026,158.7706,158.6734,158.7706,15502.0
2024-05-16 10:05:00,163.39,163.43,163.32,163.4,11694.0,158.7803,158.8192,158.7123,158.7901,11694.0
2024-05-16 10:10:00,163.43,163.57,163.43,163.56,38715.0,158.8192,158.9553,158.8192,158.9455,38715.0
2024-05-16 10:15:00,163.57,163.61,163.54,163.61,19559.0,158.9553,158.9941,158.9261,158.9941,19559.0
2024-05-16 10:20:00,163.6,163.61,163.55,163.56,7702.0,158.9844,158.9941,158.9358,158.9455,7702.0
2024-05-16 10:25:00,163.57,163.59,163.52,163.55,6921.0,158.9553,158.9747,158.9067,158.9358,6921.0
2024-05-16 10:30:00,163.54,163.57,163.5,163.5,11890.0,158.9261,158.9553,158.8872,158.8872,11890.0
2024-05-16 10:35:00,163.5,163.55,163.49,163.5,6375.0,158.8872,158.9358,158.8775,158.8872,6375.0
2024-05-16 10:40:00,163.49,163.59,163.49,163.59,6274.0,158.8775,158.9747,158.8775,158.9747,6274.0
2024-05-16 10:45:00,163.63,163.66,163.61,163.64,6342.0,159.0136,159.0427,158.9941,159.0233,6342.0
2024-05-16 10:50:00,163.64,163.67,163.63,163.67,9827.0,159.0233,159.0524,159.0136,159.0524,9827.0
2024-05-16 10:55:00,163.68,163.77,163.66,163.75,15537.0,159.0622,159.1496,159.0427,159.1302,15537.0
2024-05-16 11:00:00,163.76,163.76,163.7,163.76,12950.0,159.1399,159.1399,159.0816,159.1399,12950.0
2024-05-16 11:05:00,163.77,163.77,163.73,163.76,11923.0,159.1496,159.1496,159.1107,159.1399,11923.0
2024-05-16 11:10:00,163.75,163.75,163.58,163.59,9006.0,159.1302,159.1302,158.965,158.9747,9006.0
2024-05-16 11:15:00,163.6,163.6,163.54,163.59,17268.0,158.9844,158.9844,158.9261,158.9747,17268.0
2024-05-16 11:20:00,163.59,163.67,163.56,163.67,9677.0,158.9747,159.0524,158.9455,159.0524,9677.0
2024-05-16 11:25:00,163.67,163.75,163.66,163.73,26572.0,159.0524,159.1302,159.0427,159.1107,26572.0
2024-05-16 11:30:00,163.73,163.78,163.71,163.75,11715.0,159.1107,159.1593,159.0913,159.1302,11715.0
2024-05-16 11:35:00,163.76,163.77,163.68,163.71,6346.0,159.1399,159.1496,159.0622,159.0913,6346.0
2024-05-16 11:40:00,163.7,163.74,163.69,163.73,11619.0,159.0816,159.1205,159.0719,159.1107,11619.0
2024-05-16 11:45:00,163.74,163.74,163.67,163.7,13743.0,159.1205,159.1205,159.0524,159.0816,13743.0
2024-05-16 11:50:00,163.7,163.78,163.68,163.78,13152.0,159.0816,159.1593,159.0622,159.1593,13152.0
2024-05-16 11:55:00,163.77,163.79,163.76,163.76,12825.0,159.1496,159.1691,159.1399,159.1399,12825.0
2024-05-16 12:00:00,163.76,163.76,163.67,163.69,19972.0,159.1399,159.1399,159.0524,159.0719,19972.0
2024-05-16 12:05:00,163.69,163.71,163.65,163.68,9491.0,159.0719,159.0913,159.033,159.0622,9491.0
2024-05-16 12:10:00,163.68,163.74,163.68,163.72,6647.0,159.0622,159.1205,159.0622,159.101,6647.0
2024-05-16 12:15:00,163.72,163.74,163.68,163.69,12256.0,159.101,159.1205,159.0622,159.0719,12256.0
2024-05-16 12:20:00,163.69,163.71,163.64,163.69,25958.0,159.0719,159.0913,159.0233,159.0719,25958.0
2024-05-16 12:25:00,163.7,163.71,163.66,163.67,4648.0,159.0816,159.0913,159.0427,159.0524,4648.0
2024-05-16 12:30:00,163.66,163.66,163.59,163.64,6995.0,159.0427,159.0427,158.9747,159.0233,6995.0
2024-05-16 12:35:00,163.62,163.66,163.6,163.64,7533.0,159.0039,159.0427,158.9844,159.0233,7533.0
2024-05-16 12:40:00,163.65,163.67,163.61,163.66,3830.0,159.033,159.0524,158.9941,159.0427,3830.0
2024-05-16 12:45:00,163.66,163.72,163.65,163.72,3791.0,159.0427,159.101,159.033,159.101,3791.0
2024-05-16 12:50:00,163.71,163.75,163.7,163.75,6553.0,159.0913,159.1302,159.0816,159.1302,6553.0
2024-05-16 12:55:00,163.74,163.74,163.69,163.71,9124.0,159.1205,159.1205,159.0719,159.0913,9124.0
2024-05-16 13:00:00,163.72,163.72,163.65,163.69,5420.0,159.101,159.101,159.033,159.0719,5420.0
2024-05-16 13:05:00,163.69,163.73,163.67,163.72,5558.0,159.0719,159.1107,159.0524,159.101,5558.0
2024-05-16 13:10:00,163.73,163.78,163.72,163.76,6463.0,159.1107,159.1593,159.101,159.1399,6463.0
2024-05-16 13:15:00,163.76,163.77,163.73,163.75,13644.0,159.1399,159.1496,159.1107,159.1302,13644.0
2024-05-16 13:20:00,163.75,163.76,163.51,163.51,42542.0,159.1302,159.1399,158.897,158.897,42542.0
2024-05-16 13:25:00,163.5,163.65,163.48,163.54,21744.0,158.8872,159.033,158.8678,158.9261,21744.0
2024-05-16 13:30:00,163.56,163.61,163.55,163.6,11805.0,158.9455,158.9941,158.9358,158.9844,11805.0
2024-05-16 13:35:00,163.58,163.59,163.48,163.48,16176.0,158.965,158.9747,158.8678,158.8678,16176.0
2024-05-16 13:40:00,163.48,163.53,163.46,163.53,6335.0,158.8678,158.9164,158.8484,158.9164,6335.0
2024-05-16 13:45:00,163.52,163.52,163.4,163.41,7972.0,158.9067,158.9067,158.7901,158.7998,7972.0
2024-05-16 13:50:00,163.43,163.55,163.43,163.54,9974.0,158.8192,158.9358,158.8192,158.9261,9974.0
2024-05-16 13:55:00,163.55,163.56,163.53,163.55,14323.0,158.9358,158.9455,158.9164,158.9358,14323.0
2024-05-16 14:00:00,163.55,163.55,163.5,163.51,10925.0,158.9358,158.9358,158.8872,158.897,10925.0
2024-05-16 14:05:00,163.5,163.52,163.42,163.43,9820.0,158.8872,158.9067,158.8095,158.8192,9820.0
2024-05-16 14:10:00,163.43,163.44,163.28,163.29,9935.0,158.8192,158.8289,158.6734,158.6832,9935.0
2024-05-16 14:15:00,163.29,163.35,163.28,163.34,5952.0,158.6832,158.7415,158.6734,158.7318,5952.0
2024-05-16 14:20:00,163.35,163.42,163.34,163.41,4412.0,158.7415,158.8095,158.7318,158.7998,4412.0
2024-05-16 14:25:00,163.42,163.43,163.37,163.4,12160.0,158.8095,158.8192,158.7609,158.7901,12160.0
2024-05-16 14:30:00,163.42,163.47,163.42,163.44,11648.0,158.8095,158.8581,158.8095,158.8289,11648.0
2024-05-16 14:35:00,163.42,163.47,163.42,163.46,4801.0,158.8095,158.8581,158.8095,158.8484,4801.0
2024-05-16 14:40:00,163.45,163.51,163.45,163.5,11023.0,158.8386,158.897,158.8386,158.8872,11023.0
2024-05-16 14:45:00,163.51,163.53,163.46,163.47,7519.0,158.897,158.9164,158.8484,158.8581,7519.0
2024-05-16 14:50:00,163.48,163.51,163.45,163.51,12120.0,158.8678,158.897,158.8386,158.897,12120.0
2024-05-16 14:55:00,163.53,163.57,163.5,163.55,8269.0,158.9164,158.9553,158.8872,158.9358,8269.0
2024-05-16 15:00:00,163.55,163.56,163.5,163.54,15323.0,158.9358,158.9455,158.8872,158.9261,15323.0
2024-05-16 15:05:00,163.55,163.58,163.53,163.58,12474.0,158.9358,158.965,158.9164,158.965,12474.0
2024-05-16 15:10:00,163.58,163.58,163.53,163.56,11683.0,158.965,158.965,158.9164,158.9455,11683.0
2024-05-16 15:15:00,163.57,163.57,163.5,163.56,26494.0,158.9553,158.9553,158.8872,158.9455,26494.0
2024-05-16 15:20:00,163.55,163.56,163.47,163.49,10377.0,158.9358,158.9455,158.8581,158.8775,10377.0
2024-05-16 15:25:00,163.5,163.51,163.47,163.49,9176.0,158.8872,158.897,158.8581,158.8775,9176.0
2024-05-16 15:30:00,163.5,163.5,163.37,163.45,10523.0,158.8872,158.8872,158.7609,158.8386,10523.0
2024-05-16 15:35:00,163.42,163.45,163.26,163.31,14226.0,158.8095,158.8386,158.654,158.7026,14226.0
2024-05-16 15:40:00,163.33,163.35,163.28,163.3,12351.0,158.722,158.7415,158.6734,158.6929,12351.0
2024-05-16 15:45:00,163.29,163.38,163.25,163.34,15956.0,158.6832,158.7706,158.6443,158.7318,15956.0
2024-05-16 15:50:00,163.34,163.59,163.32,163.56,16892.0,158.7318,158.9747,158.7123,158.9455,16892.0
2024-05-16 15:55:00,163.56,163.57,163.16,163.22,37039.0,158.9455,158.9553,158.5568,158.6151,37039.0
2024-05-17 09:30:00,163.39,163.54,163.28,163.35,72892.0,158.7803,158.9261,158.6734,158.7415,72892.0
2024-05-17 09:35:00,163.35,163.37,163.09,163.11,20073.0,158.7415,158.7609,158.4888,158.5082,20073.0
2024-05-17 09:40:00,163.12,163.2,163.1,163.14,28186.0,158.518,158.5957,158.4985,158.5374,28186.0
2024-05-17 09:45:00,163.11,163.25,163.07,163.25,25157.0,158.5082,158.6443,158.4694,158.6443,25157.0
2024-05-17 09:50:00,163.24,163.3,163.19,163.3,11960.0,158.6346,158.6929,158.586,158.6929,11960.0
2024-05-17 09:55:00,163.31,163.33,163.24,163.26,13070.0,158.7026,158.722,158.6346,158.654,13070.0
2024-05-17 10:00:00,163.23,163.29,163.23,163.28,6636.0,158.6249,158.6832,158.6249,158.6734,6636.0
2024-05-17 10:05:00,163.29,163.31,163.22,163.23,4936.0,158.6832,158.7026,158.6151,158.6249,4936.0
2024-05-17 10:10:00,163.23,163.23,163.17,163.21,7318.0,158.6249,158.6249,158.5665,158.6054,7318.0
2024-05-17 10:15:00,163.19,163.28,163.19,163.28,4707.0,158.586,158.6734,158.586,158.6734,4707.0
2024-05-17 10:20:00,163.28,163.32,163.28,163.32,18720.0,158.6734,158.7123,158.6734,158.7123,18720.0
2024-05-17 10:25:00,163.31,163.35,163.29,163.35,18243.0,158.7026,158.7415,158.6832,158.7415,18243.0
2024-05-17 10:30:00,163.34,163.35,163.27,163.28,34937.0,158.7318,158.7415,158.6637,158.6734,34937.0
2024-05-17 10:35:00,163.3,163.32,163.24,163.25,10849.0,158.6929,158.7123,158.6346,158.6443,10849.0
2024-05-17 10:40:00,163.25,163.27,163.21,163.27,8568.0,158.6443,158.6637,158.6054,158.6637,8568.0
2024-05-17 10:45:00,163.27,163.29,163.25,163.26,19304.0,158.6637,158.6832,158.6443,158.654,19304.0
2024-05-17 10:50:00,163.27,163.29,163.25,163.28,18134.0,158.6637,158.6832,158.6443,158.6734,18134.0
2024-05-17 10:55:00,163.29,163.32,163.26,163.3,14042.0,158.6832,158.7123,158.654,158.6929,14042.0
2024-05-17 11:00:00,163.3,163.3,163.19,163.2,9243.0,158.6929,158.6929,158.586,158.5957,9243.0
2024-05-17 11:05:00,163.21,163.28,163.21,163.28,4275.0,158.6054,158.6734,158.6054,158.6734,4275.0
2024-05-17 11:10:00,163.26,163.27,163.22,163.27,10324.0,158.654,158.6637,158.6151,158.6637,10324.0
2024-05-17 11:15:00,163.27,163.28,163.25,163.27,7188.0,158.6637,158.6734,158.6443,158.6637,7188.0
2024-05-17 11:20:00,163.25,163.26,163.19,163.19,5160.0,158.6443,158.654,158.586,158.586,5160.0
2024-05-17 11:25:00,163.19,163.24,163.19,163.19,13977.0,158.586,158.6346,158.586,158.586,13977.0
2024-05-17 11:30:00,163.21,163.21,163.14,163.16,4047.0,158.6054,158.6054,158.5374,158.5568,4047.0
2024-05-17 11:35:00,163.17,163.18,163.15,163.18,3403.0,158.5665,158.5763,158.5471,158.5763,3403.0
2024-05-17 11:40:00,163.16,163.2,163.16,163.19,6347.0,158.5568,158.5957,158.5568,158.586,6347.0
2024-05-17 11:45:00,163.18,163.24,163.18,163.18,28027.0,158.5763,158.6346,158.5763,158.5763,28027.0
2024-05-17 11:50:00,163.2,163.28,163.19,163.28,13386.0,158.5957,158.6734,158.586,158.6734,13386.0
2024-05-17 11:55:00,163.26,163.31,163.26,163.28,6135.0,158.654,158.7026,158.654,158.6734,6135.0
2024-05-17 12:00:00,163.27,163.33,163.26,163.32,8665.0,158.6637,158.722,158.654,158.7123,8665.0
2024-05-17 12:05:00,163.33,163.33,163.25,163.31,8076.0,158.722,158.722,158.6443,158.7026,8076.0
2024-05-17 12:10:00,163.3,163.3,163.26,163.29,10072.0,158.6929,158.6929,158.654,158.6832,10072.0
2024-05-17 12:15:00,163.3,163.32,163.27,163.27,65323.0,158.6929,158.7123,158.6637,158.6637,65323.0
2024-05-17 12:20:00,163.28,163.28,163.2,163.24,4322.0,158.6734,158.6734,158.5957,158.6346,4322.0
2024-05-17 12:25:00,163.24,163.24,163.2,163.23,4519.0,158.6346,158.6346,158.5957,158.6249,4519.0
2024-05-17 12:30:00,163.22,163.25,163.21,163.24,6655.0,158.6151,158.6443,158.6054,158.6346,6655.0
2024-05-17 12:35:00,163.25,163.28,163.25,163.28,4379.0,158.6443,158.6734,158.6443,158.6734,4379.0
2024-05-17 12:40:00,163.27,163.27,163.21,163.22,4710.0,158.6637,158.6637,158.6054,158.6151,4710.0
2024-05-17 12:45:00,163.22,163.26,163.17,163.25,7478.0,158.6151,158.654,158.5665,158.6443,7478.0
2024-05-17 12:50:00,163.26,163.31,163.25,163.3,20506.0,158.654,158.7026,158.6443,158.6929,20506.0
2024-05-17 12:55:00,163.32,163.33,163.31,163.33,6885.0,158.7123,158.722,158.7026,158.722,6885.0
2024-05-17 13:00:00,163.32,163.36,163.32,163.35,4941.0,158.7123,158.7512,158.7123,158.7415,4941.0
2024-05-17 13:05:00,163.36,163.39,163.33,163.38,4857.0,158.7512,158.7803,158.722,158.7706,4857.0
2024-05-17 13:10:00,163.39,163.4,163.33,163.37,34253.0,158.7803,158.7901,158.722,158.7609,34253.0
2024-05-17 13:15:00,163.37,163.39,163.31,163.33,12038.0,158.7609,158.7803,158.7026,158.722,12038.0
2024-05-17 13:20:00,163.31,163.37,163.3,163.35,4051.0,158.7026,158.7609,158.6929,158.7415,4051.0
2024-05-17 13:25:00,163.35,163.4,163.35,163.4,15790.0,158.7415,158.7901,158.7415,158.7901,15790.0
2024-05-17 13:30:00,163.4,163.4,163.35,163.35,6219.0,158.7901,158.7901,158.7415,158.7415,6219.0
2024-05-17 13:35:00,163.35,163.4,163.32,163.4,7914.0,158.7415,158.7901,158.7123,158.7901,7914.0
2024-05-17 13:40:00,163.39,163.41,163.38,163.39,3988.0,158.7803,158.7998,158.7706,158.7803,3988.0
2024-05-17 13:45:00,163.4,163.41,163.34,163.36,12001.0,158.7901,158.7998,158.7318,158.7512,12001.0
2024-05-17 13:50:00,163.36,163.38,163.34,163.35,8051.0,158.7512,158.7706,158.7318,158.7415,8051.0
2024-05-17 13:55:00,163.35,163.38,163.34,163.37,12485.0,158.7415,158.7706,158.7318,158.7609,12485.0
2024-05-17 14:00:00,163.37,163.37,163.3,163.3,9317.0,158.7609,158.7609,158.6929,158.6929,9317.0
2024-05-17 14:05:00,163.3,163.37,163.29,163.34,3763.0,158.6929,158.7609,158.6832,158.7318,3763.0
2024-05-17 14:10:00,163.34,163.35,163.24,163.25,15913.0,158.7318,158.7415,158.6346,158.6443,15913.0
2024-05-17 14:15:00,163.23,163.3,163.22,163.25,8279.0,158.6249,158.6929,158.6151,158.6443,8279.0
2024-05-17 14:20:00,163.25,163.26,163.16,163.22,9518.0,158.6443,158.654,158.5568,158.6151,9518.0
2024-05-17 14:25:00,163.23,163.3,163.23,163.3,7894.0,158.6249,158.6929,158.6249,158.6929,7894.0
2024-05-17 14:30:00,163.32,163.36,163.32,163.35,8446.0,158.7123,158.7512,158.7123,158.7415,8446.0
2024-05-17 14:35:00,163.34,163.37,163.31,163.34,15906.0,158.7318,158.7609,158.7026,158.7318,15906.0
2024-05-17 14:40:00,163.34,163.34,163.28,163.3,7006.0,158.7318,158.7318,158.6734,158.6929,7006.0
2024-05-17 14:45:00,163.3,163.36,163.3,163.36,10028.0,158.6929,158.7512,158.6929,158.7512,10028.0
2024-05-17 14:50:00,163.36,163.43,163.35,163.43,5922.0,158.7512,158.8192,158.7415,158.8192,5922.0
2024-05-17 14:55:00,163.43,163.5,163.42,163.45,5837.0,158.8192,158.8872,158.8095,158.8386,5837.0
2024-05-17 15:00:00,163.45,163.46,163.41,163.44,8410.0,158.8386,158.8484,158.7998,158.8289,8410.0
2024-05-17 15:05:00,163.45,163.49,163.42,163.48,10374.0,158.8386,158.8775,158.8095,158.8678,10374.0
2024-05-17 15:10:00,163.49,163.5,163.46,163.49,7737.0,158.8775,158.8872,158.8484,158.8775,7737.0
2024-05-17 15:15:00,163.49,163.58,163.48,163.56,25272.0,158.8775,158.965,158.8678,158.9455,25272.0
2024-05-17 15:20:00,163.57,163.6,163.54,163.58,12616.0,158.9553,158.9844,158.9261,158.965,12616.0
2024-05-17 15:25:00,163.57,163.59,163.53,163.57,8178.0,158.9553,158.9747,158.9164,158.9553,8178.0
2024-05-17 15:30:00,163.58,163.59,163.52,163.56,17117.0,158.965,158.9747,158.9067,158.9455,17117.0
2024-05-17 15:35:00,163.55,163.61,163.54,163.58,6778.0,158.9358,158.9941,158.9261,158.965,6778.0
2024-05-17 15:40:00,163.58,163.58,163.49,163.52,11592.0,158.965,158.965,158.8775,158.9067,11592.0
2024-05-17 15:45:00,163.54,163.55,163.51,163.53,20016.0,158.9261,158.9358,158.897,158.9164,20016.0
2024-05-17 15:50:00,163.53,163.64,163.48,163.59,21947.0,158.9164,159.0233,158.8678,158.9747,21947.0
2024-05-17 15:55:00,163.58,163.67,163.55,163.64,43009.0,158.965,159.0524,158.9358,159.0233,43009.0
2024-05-20 09:30:00,163.63,163.69,163.37,163.39,70930.0,159.0136,159.0719,158.7609,158.7803,70930.0
2024-05-20 09:35:00,163.44,163.45,163.28,163.31,7677.0,158.8289,158.8386,158.6734,158.7026,7677.0
2024-05-20 09:40:00,163.36,163.44,163.22,163.24,7920.0,158.7512,158.8289,158.6151,158.6346,7920.0
2024-05-20 09:45:00,163.22,163.42,163.21,163.42,6018.0,158.6151,158.8095,158.6054,158.8095,6018.0
2024-05-20 09:50:00,163.45,163.5,163.44,163.48,11367.0,158.8386,158.8872,158.8289,158.8678,11367.0
2024-05-20 09:55:00,163.48,163.53,163.45,163.5,13793.0,158.8678,158.9164,158.8386,158.8872,13793.0
2024-05-20 10:00:00,163.49,163.49,163.35,163.37,8745.0,158.8775,158.8775,158.7415,158.7609,8745.0
2024-05-20 10:05:00,163.37,163.5,163.36,163.5,12096.0,158.7609,158.8872,158.7512,158.8872,12096.0
2024-05-20 10:10:00,163.53,163.56,163.5,163.55,7017.0,158.9164,158.9455,158.8872,158.9358,7017.0
2024-05-20 10:15:00,163.56,163.62,163.56,163.56,4071.0,158.9455,159.0039,158.9455,158.9455,4071.0
2024-05-20 10:20:00,163.59,163.6,163.53,163.54,13572.0,158.9747,158.9844,158.9164,158.9261,13572.0
2024-05-20 10:25:00,163.54,163.58,163.5,163.58,5410.0,158.9261,158.965,158.8872,158.965,5410.0
2024-05-20 10:30:00,163.6,163.62,163.58,163.62,8416.0,158.9844,159.0039,158.965,159.0039,8416.0
2024-05-20 10:35:00,163.57,163.59,163.54,163.55,19967.0,158.9553,158.9747,158.9261,158.9358,19967.0
2024-05-20 10:40:00,163.55,163.63,163.54,163.63,14605.0,158.9358,159.0136,158.9261,159.0136,14605.0
2024-05-20 10:45:00,163.62,163.72,163.61,163.69,8183.0,159.0039,159.101,158.9941,159.0719,8183.0
2024-05-20 10:50:00,163.69,163.71,163.67,163.67,11134.0,159.0719,159.0913,159.0524,159.0524,11134.0
2024-05-20 10:55:00,163.7,163.76,163.7,163.71,14716.0,159.0816,159.1399,159.0816,159.0913,14716.0
2024-05-20 11:00:00,163.73,163.74,163.68,163.69,3093.0,159.1107,159.1205,159.0622,159.0719,3093.0
2024-05-20 11:05:00,163.68,163.73,163.67,163.7,16933.0,159.0622,159.1107,159.0524,159.0816,16933.0
2024-05-20 11:10:00,163.7,163.72,163.68,163.72,5589.0,159.0816,159.101,159.0622,159.101,5589.0
2024-05-20 11:15:00,163.73,163.74,163.7,163.74,9626.0,159.1107,159.1205,159.0816,159.1205,9626.0
2024-05-20 11:20:00,163.72,163.78,163.71,163.77,17353.0,159.101,159.1593,159.0913,159.1496,17353.0
2024-05-20 11:25:00,163.78,163.8,163.78,163.79,7085.0,159.1593,159.1788,159.1593,159.1691,7085.0
2024-05-20 11:30:00,163.79,163.81,163.77,163.8,16055.0,159.1691,159.1885,159.1496,159.1788,16055.0
2024-05-20 11:35:00,163.77,163.8,163.77,163.79,2104.0,159.1496,159.1788,159.1496,159.1691,2104.0
2024-05-20 11:40:00,163.76,163.76,163.71,163.72,22547.0,159.1399,159.1399,159.0913,159.101,22547.0
2024-05-20 11:45:00,163.73,163.73,163.61,163.61,2442.0,159.1107,159.1107,158.9941,158.9941,2442.0
2024-05-20 11:50:00,163.63,163.66,163.6,163.6,3069.0,159.0136,159.0427,158.9844,158.9844,3069.0
2024-05-20 11:55:00,163.59,163.65,163.59,163.61,15291.0,158.9747,159.033,158.9747,158.9941,15291.0
2024-05-20 12:00:00,163.61,163.63,163.59,163.63,2496.0,158.9941,159.0136,158.9747,159.0136,2496.0
2024-05-20 12:05:00,163.63,163.63,163.57,163.58,6125.0,159.0136,159.0136,158.9553,158.965,6125.0
2024-05-20 12:10:00,163.57,163.57,163.5,163.56,1877.0,158.9553,158.9553,158.8872,158.9455,1877.0
2024-05-20 12:15:00,163.56,163.56,163.49,163.5,38478.0,158.9455,158.9455,158.8775,158.8872,38478.0
2024-05-20 12:20:00,163.49,163.52,163.48,163.49,4586.0,158.8775,158.9067,158.8678,158.8775,4586.0
2024-05-20 12:25:00,163.48,163.5,163.48,163.5,3245.0,158.8678,158.8872,158.8678,158.8872,3245.0
2024-05-20 12:30:00,163.5,163.5,163.45,163.45,6238.0,158.8872,158.8872,158.8386,158.8386,6238.0
2024-05-20 12:35:00,163.45,163.49,163.44,163.47,11880.0,158.8386,158.8775,158.8289,158.8581,11880.0
2024-05-20 12:40:00,163.47,163.47,163.43,163.44,4081.0,158.8581,158.8581,158.8192,158.8289,4081.0
2024-05-20 12:45:00,163.44,163.45,163.41,163.41,6746.0,158.8289,158.8386,158.7998,158.7998,6746.0
2024-05-20 12:50:00,163.42,163.46,163.41,163.44,8825.0,158.8095,158.8484,158.7998,158.8289,8825.0
2024-05-20 12:55:00,163.43,163.44,163.4,163.43,14860.0,158.8192,158.8289,158.7901,158.8192,14860.0
2024-05-20 13:00:00,163.44,163.44,163.39,163.42,8194.0,158.8289,158.8289,158.7803,158.8095,8194.0
2024-05-20 13:05:00,163.42,163.46,163.39,163.44,12551.0,158.8095,158.8484,158.7803,158.8289,12551.0
2024-05-20 13:10:00,163.46,163.46,163.43,163.45,12167.0,158.8484,158.8484,158.8192,158.8386,12167.0
2024-05-20 13:15:00,163.47,163.48,163.4,163.41,6872.0,158.8581,158.8678,158.7901,158.7998,6872.0
2024-05-20 13:20:00,163.39,163.39,163.33,163.36,38426.0,158.7803,158.7803,158.722,158.7512,38426.0
2024-05-20 13:25:00,163.35,163.38,163.22,163.26,14632.0,158.7415,158.7706,158.6151,158.654,14632.0
2024-05-20 13:30:00,163.25,163.26,163.19,163.26,16351.0,158.6443,158.654,158.586,158.654,16351.0
2024-05-20 13:35:00,163.24,163.28,163.23,163.26,4340.0,158.6346,158.6734,158.6249,158.654,4340.0
2024-05-20 13:40:00,163.25,163.29,163.25,163.28,10354.0,158.6443,158.6832,158.6443,158.6734,10354.0
2024-05-20 13:45:00,163.28,163.31,163.24,163.24,24452.0,158.6734,158.7026,158.6346,158.6346,24452.0
2024-05-20 13:50:00,163.21,163.23,163.14,163.17,8185.0,158.6054,158.6249,158.5374,158.5665,8185.0
2024-05-20 13:55:00,163.15,163.19,163.14,163.18,7604.0,158.5471,158.586,158.5374,158.5763,7604.0
2024-05-20 14:00:00,163.19,163.2,163.09,163.09,5735.0,158.586,158.5957,158.4888,158.4888,5735.0
2024-05-20 14:05:00,163.1,163.11,162.86,162.97,19103.0,158.4985,158.5082,158.2653,158.3722,19103.0
2024-05-20 14:10:00,162.99,163.03,162.96,163.02,5735.0,158.3916,158.4305,158.3625,158.4208,5735.0
2024-05-20 14:15:00,162.99,163.05,162.93,162.94,5449.0,158.3916,158.4499,158.3333,158.343,5449.0
2024-05-20 14:20:00,162.98,163.03,162.98,163.0,9005.0,158.3819,158.4305,158.3819,158.4013,9005.0
2024-05-20 14:25:00,163.02,163.09,163.01,163.06,30284.0,158.4208,158.4888,158.4111,158.4597,30284.0
2024-05-20 14:30:00,163.08,163.11,163.06,163.06,7501.0,158.4791,158.5082,158.4597,158.4597,7501.0
2024-05-20 14:35:00,163.07,163.13,163.07,163.1,8075.0,158.4694,158.5277,158.4694,158.4985,8075.0
2024-05-20 14:40:00,163.11,163.12,163.09,163.1,67832.0,158.5082,158.518,158.4888,158.4985,67832.0
2024-05-20 14:45:00,163.12,163.12,163.04,163.06,7505.0,158.518,158.518,158.4402,158.4597,7505.0
2024-05-20 14:50:00,163.05,163.05,162.97,163.01,12802.0,158.4499,158.4499,158.3722,158.4111,12802.0
2024-05-20 14:55:00,162.99,163.01,162.96,162.96,7234.0,158.3916,158.4111,158.3625,158.3625,7234.0
2024-05-20 15:00:00,162.95,162.98,162.92,162.96,9795.0,158.3528,158.3819,158.3236,158.3625,9795.0
2024-05-20 15:05:00,162.96,163.02,162.93,163.01,15417.0,158.3625,158.4208,158.3333,158.4111,15417.0
2024-05-20 15:10:00,163.02,163.05,162.99,163.04,7675.0,158.4208,158.4499,158.3916,158.4402,7675.0
2024-05-20 15:15:00,163.03,163.09,162.99,163.0,13763.0,158.4305,158.4888,158.3916,158.4013,13763.0
2024-05-20 15:20:00,163.0,163.0,162.94,162.97,24155.0,158.4013,158.4013,158.343,158.3722,24155.0
2024-05-20 15:25:00,162.96,162.98,162.94,162.96,9558.0,158.3625,158.3819,158.343,158.3625,9558.0
2024-05-20 15:30:00,162.99,162.99,162.89,162.9,9443.0,158.3916,158.3916,158.2944,158.3042,9443.0
2024-05-20 15:35:00,162.91,163.0,162.87,163.0,23958.0,158.3139,158.4013,158.275,158.4013,23958.0
2024-05-20 15:40:00,162.99,163.01,162.9,162.91,13871.0,158.3916,158.4111,158.3042,158.3139,13871.0
2024-05-20 15:45:00,162.88,162.89,162.8,162.83,12776.0,158.2847,158.2944,158.207,158.2361,12776.0
2024-05-20 15:50:00,162.83,162.91,162.79,162.89,30099.0,158.2361,158.3139,158.1973,158.2944,30099.0
2024-05-20 15:55:00,162.89,162.99,162.8,162.95,224299.0,158.2944,158.3916,158.207,158.3528,224299.0
2024-05-21 09:30:00,162.8,162.98,162.75,162.85,111661.0,158.207,158.3819,158.1584,158.2556,111661.0
2024-05-21 09:35:00,162.84,162.87,162.71,162.81,27745.0,158.2459,158.275,158.1195,158.2167,27745.0
2024-05-21 09:40:00,162.82,162.99,162.81,162.99,10743.0,158.2264,158.3916,158.2167,158.3916,10743.0
2024-05-21 09:45:00,162.99,163.16,162.99,163.13,9605.0,158.3916,158.5568,158.3916,158.5277,9605.0
2024-05-21 09:50:00,163.14,163.16,162.94,162.95,12178.0,158.5374,158.5568,158.343,158.3528,12178.0
2024-05-21 09:55:00,162.94,162.98,162.88,162.88,7320.0,158.343,158.3819,158.2847,158.2847,7320.0
2024-05-21 10:00:00,162.89,162.95,162.86,162.92,5132.0,158.2944,158.3528,158.2653,158.3236,5132.0
2024-05-21 10:05:00,162.91,163.06,162.91,163.01,4112.0,158.3139,158.4597,158.3139,158.4111,4112.0
2024-05-21 10:10:00,163.02,163.05,162.99,163.03,8565.0,158.4208,158.4499,158.3916,158.4305,8565.0
2024-05-21 10:15:00,163.03,163.03,162.97,163.0,21061.0,158.4305,158.4305,158.3722,158.4013,21061.0
2024-05-21 10:20:00,163.0,163.01,162.97,163.0,16791.0,158.4013,158.4111,158.3722,158.4013,16791.0
2024-05-21 10:25:00,162.96,163.01,162.95,163.01,7455.0,158.3625,158.4111,158.3528,158.4111,7455.0
2024-05-21 10:30:00,162.97,162.99,162.92,162.94,33199.0,158.3722,158.3916,158.3236,158.343,33199.0
2024-05-21 10:35:00,162.95,163.01,162.94,162.99,14003.0,158.3528,158.4111,158.343,158.3916,14003.0
2024-05-21 10:40:00,163.0,163.04,162.98,163.03,8751.0,158.4013,158.4402,158.3819,158.4305,8751.0
2024-05-21 10:45:00,163.03,163.08,163.01,163.06,4617.0,158.4305,158.4791,158.4111,158.4597,4617.0
2024-05-21 10:50:00,163.04,163.05,162.98,162.99,7234.0,158.4402,158.4499,158.3819,158.3916,7234.0
2024-05-21 10:55:00,163.01,163.02,162.95,162.96,7662.0,158.4111,158.4208,158.3528,158.3625,7662.0
2024-05-21 11:00:00,162.95,162.95,162.89,162.91,18932.0,158.3528,158.3528,158.2944,158.3139,18932.0
2024-05-21 11:05:00,162.89,162.95,162.88,162.91,16778.0,158.2944,158.3528,158.2847,158.3139,16778.0
2024-05-21 11:10:00,162.91,163.0,162.9,163.0,12563.0,158.3139,158.4013,158.3042,158.4013,12563.0
2024-05-21 11:15:00,163.01,163.1,163.01,163.08,10896.0,158.4111,158.4985,158.4111,158.4791,10896.0
2024-05-21 11:20:00,163.08,163.12,163.05,163.11,6302.0,158.4791,158.518,158.4499,158.5082,6302.0
2024-05-21 11:25:00,163.1,163.11,163.04,163.04,8348.0,158.4985,158.5082,158.4402,158.4402,8348.0
2024-05-21 11:30:00,163.04,163.04,162.95,162.95,14138.0,158.4402,158.4402,158.3528,158.3528,14138.0
2024-05-21 11:35:00,162.96,162.98,162.92,162.92,5174.0,158.3625,158.3819,158.3236,158.3236,5174.0
2024-05-21 11:40:00,162.92,162.92,162.82,162.84,4670.0,158.3236,158.3236,158.2264,158.2459,4670.0
2024-05-21 11:45:00,162.85,162.86,162.77,162.78,17461.0,158.2556,158.2653,158.1778,158.1876,17461.0
2024-05-21 11:50:00,162.77,162.79,162.73,162.78,10940.0,158.1778,158.1973,158.139,158.1876,10940.0
2024-05-21 11:55:00,162.78,162.78,162.71,162.71,9692.0,158.1876,158.1876,158.1195,158.1195,9692.0
2024-05-21 12:00:00,162.7,162.71,162.68,162.68,43002.0,158.1098,158.1195,158.0904,158.0904,43002.0
2024-05-21 12:05:00,162.68,162.69,162.64,162.66,12335.0,158.0904,158.1001,158.0515,158.0709,12335.0
2024-05-21 12:10:00,162.67,162.74,162.67,162.71,7744.0,158.0807,158.1487,158.0807,158.1195,7744.0
2024-05-21 12:15:00,162.71,162.76,162.7,162.74,7308.0,158.1195,158.1681,158.1098,158.1487,7308.0
2024-05-21 12:20:00,162.74,162.75,162.71,162.73,8694.0,158.1487,158.1584,158.1195,158.139,8694.0
2024-05-21 12:25:00,162.72,162.75,162.71,162.75,21309.0,158.1292,158.1584,158.1195,158.1584,21309.0
2024-05-21 12:30:00,162.76,162.8,162.75,162.76,3803.0,158.1681,158.207,158.1584,158.1681,3803.0
2024-05-21 12:35:00,162.75,162.76,162.73,162.75,3882.0,158.1584,158.1681,158.139,158.1584,3882.0
2024-05-21 12:40:00,162.75,162.77,162.74,162.75,4328.0,158.1584,158.1778,158.1487,158.1584,4328.0
2024-05-21 12:45:00,162.75,162.83,162.75,162.83,4225.0,158.1584,158.2361,158.1584,158.2361,4225.0
2024-05-21 12:50:00,162.83,162.87,162.81,162.82,4124.0,158.2361,158.275,158.2167,158.2264,4124.0
2024-05-21 12:55:00,162.82,162.82,162.77,162.81,6227.0,158.2264,158.2264,158.1778,158.2167,6227.0
2024-05-21 13:00:00,162.81,162.81,162.78,162.81,2598.0,158.2167,158.2167,158.1876,158.2167,2598.0
2024-05-21 13:05:00,162.81,162.82,162.79,162.8,4533.0,158.2167,158.2264,158.1973,158.207,4533.0
2024-05-21 13:10:00,162.81,162.81,162.7,162.74,9246.0,158.2167,158.2167,158.1098,158.1487,9246.0
2024-05-21 13:15:00,162.74,162.78,162.74,162.76,5711.0,158.1487,158.1876,158.1487,158.1681,5711.0
2024-05-21 13:20:00,162.77,162.77,162.71,162.72,7203.0,158.1778,158.1778,158.1195,158.1292,7203.0
2024-05-21 13:25:00,162.74,162.79,162.74,162.77,17087.0,158.1487,158.1973,158.1487,158.1778,17087.0
2024-05-21 13:30:00,162.78,162.82,162.78,162.79,7234.0,158.1876,158.2264,158.1876,158.1973,7234.0
2024-05-21 13:35:00,162.8,162.84,162.79,162.84,9200.0,158.207,158.2459,158.1973,158.2459,9200.0
2024-05-21 13:40:00,162.83,162.9,162.82,162.88,5471.0,158.2361,158.3042,158.2264,158.2847,5471.0
2024-05-21 13:45:00,162.89,162.9,162.85,162.86,7583.0,158.2944,158.3042,158.2556,158.2653,7583.0
2024-05-21 13:50:00,162.86,162.91,162.85,162.9,6017.0,158.2653,158.3139,158.2556,158.3042,6017.0
2024-05-21 13:55:00,162.91,162.96,162.9,162.95,3951.0,158.3139,158.3625,158.3042,158.3528,3951.0
2024-05-21 14:00:00,162.95,162.95,162.83,162.84,10447.0,158.3528,158.3528,158.2361,158.2459,10447.0
2024-05-21 14:05:00,162.84,162.9,162.84,162.9,3820.0,158.2459,158.3042,158.2459,158.3042,3820.0
2024-05-21 14:10:00,162.9,162.91,162.82,162.82,6335.0,158.3042,158.3139,158.2264,158.2264,6335.0
2024-05-21 14:15:00,162.85,162.86,162.83,162.85,6754.0,158.2556,158.2653,158.2361,158.2556,6754.0
2024-05-21 14:20:00,162.86,162.87,162.85,162.87,16077.0,158.2653,158.275,158.2556,158.275,16077.0
2024-05-21 14:25:00,162.87,162.89,162.86,162.87,7645.0,158.275,158.2944,158.2653,158.275,7645.0
2024-05-21 14:30:00,162.87,162.94,162.86,162.92,8701.0,158.275,158.343,158.2653,158.3236,8701.0
2024-05-21 14:35:00,162.91,162.92,162.83,162.83,13272.0,158.3139,158.3236,158.2361,158.2361,13272.0
2024-05-21 14:40:00,162.83,162.83,162.75,162.77,12216.0,158.2361,158.2361,158.1584,158.1778,12216.0
2024-05-21 14:45:00,162.77,162.83,162.76,162.83,6094.0,158.1778,158.2361,158.1681,158.2361,6094.0
2024-05-21 14:50:00,162.83,162.83,162.8,162.81,9459.0,158.2361,158.2361,158.207,158.2167,9459.0
2024-05-21 14:55:00,162.83,162.87,162.82,162.84,4138.0,158.2361,158.275,158.2264,158.2459,4138.0
2024-05-21 15:00:00,162.86,162.87,162.82,162.82,8709.0,158.2653,158.275,158.2264,158.2264,8709.0
2024-05-21 15:05:00,162.83,162.87,162.8,162.86,35140.0,158.2361,158.275,158.207,158.2653,35140.0
2024-05-21 15:10:00,162.87,163.02,162.87,163.0,13295.0,158.275,158.4208,158.275,158.4013,13295.0
2024-05-21 15:15:00,162.99,163.03,162.96,163.01,12325.0,158.3916,158.4305,158.3625,158.4111,12325.0
2024-05-21 15:20:00,163.01,163.01,162.94,162.95,15211.0,158.4111,158.4111,158.343,158.3528,15211.0
2024-05-21 15:25:00,162.96,162.99,162.94,162.99,12182.0,158.3625,158.3916,158.343,158.3916,12182.0
2024-05-21 15:30:00,162.99,163.07,162.98,163.06,19984.0,158.3916,158.4694,158.3819,158.4597,19984.0
2024-05-21 15:35:00,163.07,163.18,163.06,163.11,14453.0,158.4694,158.5763,158.4597,158.5082,14453.0
2024-05-21 15:40:00,163.11,163.12,163.02,163.03,13543.0,158.5082,158.518,158.4208,158.4305,13543.0
2024-05-21 15:45:00,163.03,163.03,162.98,162.99,26945.0,158.4305,158.4305,158.3819,158.3916,26945.0
2024-05-21 15:50:00,163.0,163.06,162.97,163.04,26740.0,158.4013,158.4597,158.3722,158.4402,26740.0
2024-05-21 15:55:00,163.05,163.12,163.03,163.07,28882.0,158.4499,158.518,158.4305,158.4694,28882.0
2024-05-22 09:30:00,162.65,162.68,162.52,162.68,63625.0,158.0612,158.0904,157.9349,158.0904,63625.0
2024-05-22 09:35:00,162.66,162.8,162.59,162.77,4093.0,158.0709,158.207,158.0029,158.1778,4093.0
2024-05-22 09:40:00,162.81,163.0,162.8,162.9,8323.0,158.2167,158.4013,158.207,158.3042,8323.0
2024-05-22 09:45:00,162.87,162.88,162.77,162.8,9104.0,158.275,158.2847,158.1778,158.207,9104.0
2024-05-22 09:50:00,162.82,162.91,162.81,162.91,2645.0,158.2264,158.3139,158.2167,158.3139,2645.0
2024-05-22 09:55:00,162.92,162.95,162.86,162.95,9811.0,158.3236,158.3528,158.2653,158.3528,9811.0
2024-05-22 10:00:00,162.92,162.94,162.82,162.84,4365.0,158.3236,158.343,158.2264,158.2459,4365.0
2024-05-22 10:05:00,162.86,162.88,162.79,162.81,4971.0,158.2653,158.2847,158.1973,158.2167,4971.0
2024-05-22 10:10:00,162.82,162.86,162.8,162.8,12912.0,158.2264,158.2653,158.207,158.207,12912.0
2024-05-22 10:15:00,162.81,162.83,162.74,162.75,5779.0,158.2167,158.2361,158.1487,158.1584,5779.0
2024-05-22 10:20:00,162.78,162.81,162.76,162.77,28086.0,158.1876,158.2167,158.1681,158.1778,28086.0
2024-05-22 10:25:00,162.78,162.82,162.76,162.81,5640.0,158.1876,158.2264,158.1681,158.2167,5640.0
2024-05-22 10:30:00,162.82,162.85,162.78,162.83,4734.0,158.2264,158.2556,158.1876,158.2361,4734.0
2024-05-22 10:35:00,162.8,162.84,162.8,162.81,21886.0,158.207,158.2459,158.207,158.2167,21886.0
2024-05-22 10:40:00,162.8,162.83,162.78,162.79,9806.0,158.207,158.2361,158.1876,158.1973,9806.0
2024-05-22 10:45:00,162.8,162.81,162.78,162.79,10410.0,158.207,158.2167,158.1876,158.1973,10410.0
2024-05-22 10:50:00,162.84,162.89,162.84,162.89,8820.0,158.2459,158.2944,158.2459,158.2944,8820.0
2024-05-22 10:55:00,162.89,162.94,162.88,162.93,4573.0,158.2944,158.343,158.2847,158.3333,4573.0
2024-05-22 11:00:00,162.92,162.94,162.87,162.88,22316.0,158.3236,158.343,158.275,158.2847,22316.0
2024-05-22 11:05:00,162.89,162.89,162.85,162.88,3429.0,158.2944,158.2944,158.2556,158.2847,3429.0
2024-05-22 11:10:00,162.88,162.89,162.85,162.88,4696.0,158.2847,158.2944,158.2556,158.2847,4696.0
2024-05-22 11:15:00,162.88,162.88,162.79,162.8,22029.0,158.2847,158.2847,158.1973,158.207,22029.0
2024-05-22 11:20:00,162.81,162.82,162.72,162.72,5742.0,158.2167,158.2264,158.1292,158.1292,5742.0
2024-05-22 11:25:00,162.73,162.74,162.69,162.7,7759.0,158.139,158.1487,158.1001,158.1098,7759.0
2024-05-22 11:30:00,162.68,162.7,162.66,162.68,6056.0,158.0904,158.1098,158.0709,158.0904,6056.0
2024-05-22 11:35:00,162.68,162.71,162.68,162.69,14975.0,158.0904,158.1195,158.0904,158.1001,14975.0
2024-05-22 11:40:00,162.69,162.73,162.69,162.72,4126.0,158.1001,158.139,158.1001,158.1292,4126.0
2024-05-22 11:45:00,162.71,162.72,162.69,162.71,2544.0,158.1195,158.1292,158.1001,158.1195,2544.0
2024-05-22 11:50:00,162.69,162.69,162.53,162.65,7141.0,158.1001,158.1001,157.9446,158.0612,7141.0
2024-05-22 11:55:00,162.66,162.69,162.65,162.68,4088.0,158.0709,158.1001,158.0612,158.0904,4088.0
2024-05-22 12:00:00,162.68,162.73,162.67,162.72,821.0,158.0904,158.139,158.0807,158.1292,821.0
2024-05-22 12:05:00,162.71,162.74,162.7,162.74,93303.0,158.1195,158.1487,158.1098,158.1487,93303.0
2024-05-22 12:10:00,162.74,162.78,162.74,162.77,6605.0,158.1487,158.1876,158.1487,158.1778,6605.0
2024-05-22 12:15:00,162.78,162.81,162.78,162.78,4436.0,158.1876,158.2167,158.1876,158.1876,4436.0
2024-05-22 12:20:00,162.77,162.85,162.77,162.81,3618.0,158.1778,158.2556,158.1778,158.2167,3618.0
2024-05-22 12:25:00,162.82,162.89,162.81,162.87,3139.0,158.2264,158.2944,158.2167,158.275,3139.0
2024-05-22 12:30:00,162.89,162.89,162.84,162.89,2319.0,158.2944,158.2944,158.2459,158.2944,2319.0
2024-05-22 12:35:00,162.9,162.91,162.87,162.9,34577.0,158.3042,158.3139,158.275,158.3042,34577.0
2024-05-22 12:40:00,162.89,162.91,162.89,162.91,1397.0,158.2944,158.3139,158.2944,158.3139,1397.0
2024-05-22 12:45:00,162.96,162.97,162.93,162.95,5743.0,158.3625,158.3722,158.3333,158.3528,5743.0
2024-05-22 12:50:00,162.95,162.99,162.91,162.97,5318.0,158.3528,158.3916,158.3139,158.3722,5318.0
2024-05-22 12:55:00,162.99,163.0,162.96,162.98,3866.0,158.3916,158.4013,158.3625,158.3819,3866.0
2024-05-22 13:00:00,162.96,163.03,162.96,163.0,6059.0,158.3625,158.4305,158.3625,158.4013,6059.0
2024-05-22 13:05:00,163.01,163.04,163.01,163.03,5327.0,158.4111,158.4402,158.4111,158.4305,5327.0
2024-05-22 13:10:00,163.02,163.06,163.01,163.06,3709.0,158.4208,158.4597,158.4111,158.4597,3709.0
2024-05-22 13:15:00,163.06,163.06,163.01,163.02,7454.0,158.4597,158.4597,158.4111,158.4208,7454.0
2024-05-22 13:20:00,163.01,163.01,162.95,162.95,3659.0,158.4111,158.4111,158.3528,158.3528,3659.0
2024-05-22 13:25:00,162.94,162.94,162.9,162.92,1880.0,158.343,158.343,158.3042,158.3236,1880.0
2024-05-22 13:30:00,162.89,162.92,162.85,162.89,12429.0,158.2944,158.3236,158.2556,158.2944,12429.0
2024-05-22 13:35:00,162.88,162.88,162.67,162.74,7175.0,158.2847,158.2847,158.0807,158.1487,7175.0
2024-05-22 13:40:00,162.73,162.75,162.65,162.65,4917.0,158.139,158.1584,158.0612,158.0612,4917.0
2024-05-22 13:45:00,162.64,162.73,162.63,162.73,8334.0,158.0515,158.139,158.0418,158.139,8334.0
2024-05-22 13:50:00,162.74,162.78,162.73,162.74,4764.0,158.1487,158.1876,158.139,158.1487,4764.0
2024-05-22 13:55:00,162.72,162.78,162.71,162.78,2237.0,158.1292,158.1876,158.1195,158.1876,2237.0
2024-05-22 14:00:00,162.75,162.76,162.34,162.55,14810.0,158.1584,158.1681,157.76,157.964,14810.0
2024-05-22 14:05:00,162.52,162.61,162.51,162.53,8873.0,157.9349,158.0223,157.9252,157.9446,8873.0
2024-05-22 14:10:00,162.51,162.55,162.48,162.49,16243.0,157.9252,157.964,157.896,157.9057,16243.0
2024-05-22 14:15:00,162.49,162.49,162.38,162.42,14154.0,157.9057,157.9057,157.7988,157.8377,14154.0
2024-05-22 14:20:00,162.43,162.43,162.2,162.27,13377.0,157.8474,157.8474,157.6239,157.6919,13377.0
2024-05-22 14:25:00,162.27,162.29,162.06,162.07,10073.0,157.6919,157.7114,157.4879,157.4976,10073.0
2024-05-22 14:30:00,162.06,162.16,162.05,162.09,9515.0,157.4879,157.585,157.4781,157.517,9515.0
2024-05-22 14:35:00,162.04,162.12,162.03,162.09,12130.0,157.4684,157.5462,157.4587,157.517,12130.0
2024-05-22 14:40:00,162.1,162.12,162.0,162.02,37670.0,157.5267,157.5462,157.4296,157.449,37670.0
2024-05-22 14:45:00,162.01,162.2,162.01,162.16,12582.0,157.4393,157.6239,157.4393,157.585,12582.0
2024-05-22 14:50:00,162.17,162.18,162.1,162.14,9131.0,157.5948,157.6045,157.5267,157.5656,9131.0
2024-05-22 14:55:00,162.13,162.22,162.11,162.2,13850.0,157.5559,157.6434,157.5365,157.6239,13850.0
2024-05-22 15:00:00,162.18,162.3,162.18,162.3,22229.0,157.6045,157.7211,157.6045,157.7211,22229.0
2024-05-22 15:05:00,162.29,162.35,162.28,162.33,9060.0,157.7114,157.7697,157.7017,157.7502,9060.0
2024-05-22 15:10:00,162.32,162.33,162.23,162.25,18261.0,157.7405,157.7502,157.6531,157.6725,18261.0
2024-05-22 15:15:00,162.22,162.33,162.1,162.14,17397.0,157.6434,157.7502,157.5267,157.5656,17397.0
2024-05-22 15:20:00,162.15,162.29,162.15,162.27,22073.0,157.5753,157.7114,157.5753,157.6919,22073.0
2024-05-22 15:25:00,162.27,162.27,162.18,162.23,10686.0,157.6919,157.6919,157.6045,157.6531,10686.0
2024-05-22 15:30:00,162.25,162.51,162.21,162.4,12095.0,157.6725,157.9252,157.6336,157.8183,12095.0
2024-05-22 15:35:00,162.4,162.45,162.37,162.4,12842.0,157.8183,157.8669,157.7891,157.8183,12842.0
2024-05-22 15:40:00,162.36,162.39,162.19,162.2,17131.0,157.7794,157.8086,157.6142,157.6239,17131.0
2024-05-22 15:45:00,162.18,162.28,162.13,162.14,15871.0,157.6045,157.7017,157.5559,157.5656,15871.0
2024-05-22 15:50:00,162.13,162.23,162.07,162.22,19619.0,157.5559,157.6531,157.4976,157.6434,19619.0
2024-05-22 15:55:00,162.24,162.44,162.23,162.44,19834.0,157.6628,157.8571,157.6531,157.8571,19834.0
2024-05-23 09:30:00,162.68,162.68,161.9,161.91,76595.0,158.0904,158.0904,157.3324,157.3421,76595.0
2024-05-23 09:35:00,161.95,162.0,161.73,161.91,4220.0,157.381,157.4296,157.1672,157.3421,4220.0
2024-05-23 09:40:00,161.88,162.06,161.86,162.03,17344.0,157.3129,157.4879,157.2935,157.4587,17344.0
2024-05-23 09:45:00,162.03,162.03,161.74,161.79,8817.0,157.4587,157.4587,157.1769,157.2255,8817.0
2024-05-23 09:50:00,161.7,161.71,161.52,161.54,4749.0,157.138,157.1477,156.9631,156.9825,4749.0
2024-05-23 09:55:00,161.56,161.63,161.52,161.57,7870.0,157.002,157.07,156.9631,157.0117,7870.0
2024-05-23 10:00:00,161.64,161.72,161.48,161.59,6153.0,157.0797,157.1575,156.9242,157.0311,6153.0
2024-05-23 10:05:00,161.65,161.66,161.54,161.64,34189.0,157.0894,157.0991,156.9825,157.0797,34189.0
2024-05-23 10:10:00,161.62,161.81,161.62,161.76,9002.0,157.0603,157.2449,157.0603,157.1963,9002.0
2024-05-23 10:15:00,161.77,161.81,161.67,161.7,6204.0,157.206,157.2449,157.1089,157.138,6204.0
2024-05-23 10:20:00,161.7,161.7,161.53,161.61,16428.0,157.138,157.138,156.9728,157.0506,16428.0
2024-05-23 10:25:00,161.6,161.6,161.54,161.59,16325.0,157.0408,157.0408,156.9825,157.0311,16325.0
2024-05-23 10:30:00,161.6,161.6,161.41,161.41,17391.0,157.0408,157.0408,156.8562,156.8562,17391.0
2024-05-23 10:35:00,161.42,161.68,161.42,161.68,10786.0,156.8659,157.1186,156.8659,157.1186,10786.0
2024-05-23 10:40:00,161.69,161.7,161.58,161.59,10979.0,157.1283,157.138,157.0214,157.0311,10979.0
2024-05-23 10:45:00,161.58,161.59,161.45,161.48,19586.0,157.0214,157.0311,156.8951,156.9242,19586.0
2024-05-23 10:50:00,161.45,161.45,161.31,161.32,15615.0,156.8951,156.8951,156.759,156.7687,15615.0
2024-05-23 10:55:00,161.29,161.33,161.26,161.28,20583.0,156.7396,156.7785,156.7104,156.7299,20583.0
2024-05-23 11:00:00,161.29,161.45,161.28,161.44,14810.0,156.7396,156.8951,156.7299,156.8854,14810.0
2024-05-23 11:05:00,161.42,161.61,161.34,161.59,10847.0,156.8659,157.0506,156.7882,157.0311,10847.0
2024-05-23 11:10:00,161.58,161.6,161.49,161.54,12904.0,157.0214,157.0408,156.9339,156.9825,12904.0
2024-05-23 11:15:00,161.53,161.57,161.49,161.52,7509.0,156.9728,157.0117,156.9339,156.9631,7509.0
2024-05-23 11:20:00,161.52,161.55,161.46,161.49,5848.0,156.9631,156.9923,156.9048,156.9339,5848.0
2024-05-23 11:25:00,161.5,161.51,161.47,161.49,7692.0,156.9437,156.9534,156.9145,156.9339,7692.0
2024-05-23 11:30:00,161.49,161.54,161.48,161.53,8983.0,156.9339,156.9825,156.9242,156.9728,8983.0
2024-05-23 11:35:00,161.53,161.63,161.49,161.61,8967.0,156.9728,157.07,156.9339,157.0506,8967.0
2024-05-23 11:40:00,161.61,161.65,161.56,161.56,32462.0,157.0506,157.0894,157.002,157.002,32462.0
2024-05-23 11:45:00,161.57,161.6,161.56,161.59,6566.0,157.0117,157.0408,157.002,157.0311,6566.0
2024-05-23 11:50:00,161.59,161.68,161.58,161.66,7429.0,157.0311,157.1186,157.0214,157.0991,7429.0
2024-05-23 11:55:00,161.67,161.72,161.63,161.64,5031.0,157.1089,157.1575,157.07,157.0797,5031.0
2024-05-23 12:00:00,161.63,161.69,161.6,161.67,11716.0,157.07,157.1283,157.0408,157.1089,11716.0
2024-05-23 12:05:00,161.67,161.67,161.52,161.56,8812.0,157.1089,157.1089,156.9631,157.002,8812.0
2024-05-23 12:10:00,161.55,161.56,161.48,161.5,19363.0,156.9923,157.002,156.9242,156.9437,19363.0
2024-05-23 12:15:00,161.48,161.51,161.46,161.51,52862.0,156.9242,156.9534,156.9048,156.9534,52862.0
2024-05-23 12:20:00,161.52,161.6,161.51,161.59,9826.0,156.9631,157.0408,156.9534,157.0311,9826.0
2024-05-23 12:25:00,161.58,161.63,161.57,161.62,5744.0,157.0214,157.07,157.0117,157.0603,5744.0
2024-05-23 12:30:00,161.63,161.68,161.62,161.65,13158.0,157.07,157.1186,157.0603,157.0894,13158.0
2024-05-23 12:35:00,161.62,161.66,161.58,161.59,11371.0,157.0603,157.0991,157.0214,157.0311,11371.0
2024-05-23 12:40:00,161.59,161.6,161.47,161.48,9561.0,157.0311,157.0408,156.9145,156.9242,9561.0
2024-05-23 12:45:00,161.47,161.47,161.3,161.34,10984.0,156.9145,156.9145,156.7493,156.7882,10984.0
2024-05-23 12:50:00,161.33,161.35,161.18,161.22,7032.0,156.7785,156.7979,156.6327,156.6716,7032.0
2024-05-23 12:55:00,161.22,161.24,161.15,161.17,8267.0,156.6716,156.691,156.6035,156.623,8267.0
2024-05-23 13:00:00,161.18,161.21,161.12,161.13,8670.0,156.6327,156.6618,156.5744,156.5841,8670.0
2024-05-23 13:05:00,161.14,161.2,161.11,161.15,21801.0,156.5938,156.6521,156.5647,156.6035,21801.0
2024-05-23 13:10:00,161.13,161.22,161.11,161.19,101230.0,156.5841,156.6716,156.5647,156.6424,101230.0
2024-05-23 13:15:00,161.19,161.2,161.05,161.05,13173.0,156.6424,156.6521,156.5064,156.5064,13173.0
2024-05-23 13:20:00,161.04,161.05,160.93,161.04,9716.0,156.4966,156.5064,156.3897,156.4966,9716.0
2024-05-23 13:25:00,161.02,161.11,160.98,161.08,5442.0,156.4772,156.5647,156.4383,156.5355,5442.0
2024-05-23 13:30:00,161.08,161.08,160.91,160.95,8866.0,156.5355,156.5355,156.3703,156.4092,8866.0
2024-05-23 13:35:00,160.93,160.94,160.69,160.7,12610.0,156.3897,156.3995,156.1565,156.1662,12610.0
2024-05-23 13:40:00,160.7,160.88,160.61,160.65,19553.0,156.1662,156.3412,156.0788,156.1176,19553.0
2024-05-23 13:45:00,160.63,160.7,160.61,160.63,6036.0,156.0982,156.1662,156.0788,156.0982,6036.0
2024-05-23 13:50:00,160.65,160.73,160.58,160.6,24180.0,156.1176,156.1954,156.0496,156.0691,24180.0
2024-05-23 13:55:00,160.59,160.59,160.46,160.49,12340.0,156.0593,156.0593,155.933,155.9622,12340.0
2024-05-23 14:00:00,160.47,160.5,160.32,160.32,13437.0,155.9427,155.9719,155.797,155.797,13437.0
2024-05-23 14:05:00,160.31,160.42,160.24,160.42,15420.0,155.7872,155.8941,155.7192,155.8941,15420.0
2024-05-23 14:10:00,160.42,160.43,160.32,160.39,10862.0,155.8941,155.9039,155.797,155.865,10862.0
2024-05-23 14:15:00,160.39,160.44,160.15,160.15,28152.0,155.865,155.9136,155.6318,155.6318,28152.0
2024-05-23 14:20:00,160.16,160.31,160.16,160.19,18791.0,155.6415,155.7872,155.6415,155.6706,18791.0
2024-05-23 14:25:00,160.18,160.33,160.18,160.22,15499.0,155.6609,155.8067,155.6609,155.6998,15499.0
2024-05-23 14:30:00,160.2,160.27,160.15,160.26,13884.0,155.6803,155.7484,155.6318,155.7386,13884.0
2024-05-23 14:35:00,160.24,160.4,160.2,160.39,24664.0,155.7192,155.8747,155.6803,155.865,24664.0
2024-05-23 14:40:00,160.38,160.42,160.31,160.32,14682.0,155.8553,155.8941,155.7872,155.797,14682.0
2024-05-23 14:45:00,160.33,160.35,160.22,160.26,18286.0,155.8067,155.8261,155.6998,155.7386,18286.0
2024-05-23 14:50:00,160.25,160.26,160.15,160.16,33021.0,155.7289,155.7386,155.6318,155.6415,33021.0
2024-05-23 14:55:00,160.17,160.19,160.14,160.16,30266.0,155.6512,155.6706,155.622,155.6415,30266.0
2024-05-23 15:00:00,160.16,160.29,160.15,160.18,33748.0,155.6415,155.7678,155.6318,155.6609,33748.0
2024-05-23 15:05:00,160.19,160.27,160.19,160.26,37585.0,155.6706,155.7484,155.6706,155.7386,37585.0
2024-05-23 15:10:00,160.25,160.28,160.2,160.26,44163.0,155.7289,155.7581,155.6803,155.7386,44163.0
2024-05-23 15:15:00,160.26,160.35,160.21,160.29,43528.0,155.7386,155.8261,155.6901,155.7678,43528.0
2024-05-23 15:20:00,160.3,160.41,160.24,160.28,35029.0,155.7775,155.8844,155.7192,155.7581,35029.0
2024-05-23 15:25:00,160.28,160.35,160.26,160.31,38446.0,155.7581,155.8261,155.7386,155.7872,38446.0
2024-05-23 15:30:00,160.31,160.39,160.3,160.34,42411.0,155.7872,155.865,155.7775,155.8164,42411.0
2024-05-23 15:35:00,160.35,160.39,160.33,160.37,46311.0,155.8261,155.865,155.8067,155.8455,46311.0
2024-05-23 15:40:00,160.37,160.39,160.23,160.35,57355.0,155.8455,155.865,155.7095,155.8261,57355.0
2024-05-23 15:45:00,160.34,160.34,160.2,160.28,140765.0,155.8164,155.8164,155.6803,155.7581,140765.0
2024-05-23 15:50:00,160.29,160.4,160.22,160.36,175770.0,155.7678,155.8747,155.6998,155.8358,175770.0
2024-05-23 15:55:00,160.36,160.37,160.25,160.33,175973.0,155.8358,155.8455,155.7289,155.8067,175973.0
2024-05-24 09:30:00,160.92,161.03,160.83,160.92,120471.0,156.38,156.4869,156.2926,156.38,120471.0
2024-05-24 09:35:00,160.92,161.25,160.89,161.16,46390.0,156.38,156.7007,156.3509,156.6133,46390.0
2024-05-24 09:40:00,161.16,161.16,160.98,161.02,25265.0,156.6133,156.6133,156.4383,156.4772,25265.0
2024-05-24 09:45:00,161.01,161.03,160.85,160.87,38016.0,156.4675,156.4869,156.312,156.3314,38016.0
2024-05-24 09:50:00,160.86,160.86,160.75,160.79,49709.0,156.3217,156.3217,156.2148,156.2537,49709.0
2024-05-24 09:55:00,160.8,160.84,160.79,160.81,65741.0,156.2634,156.3023,156.2537,156.2731,65741.0
2024-05-24 10:00:00,160.82,161.08,160.81,161.0,29670.0,156.2828,156.5355,156.2731,156.4578,29670.0
2024-05-24 10:05:00,161.0,161.06,160.95,161.01,117972.0,156.4578,156.5161,156.4092,156.4675,117972.0
2024-05-24 10:10:00,161.0,161.07,160.91,160.93,62445.0,156.4578,156.5258,156.3703,156.3897,62445.0
2024-05-24 10:15:00,160.93,161.0,160.88,160.95,52012.0,156.3897,156.4578,156.3412,156.4092,52012.0
2024-05-24 10:20:00,160.95,161.07,160.95,161.07,49151.0,156.4092,156.5258,156.4092,156.5258,49151.0
2024-05-24 10:25:00,161.06,161.11,161.01,161.07,61129.0,156.5161,156.5647,156.4675,156.5258,61129.0
2024-05-24 10:30:00,161.07,161.07,160.99,161.0,4693.0,156.5258,156.5258,156.4481,156.4578,4693.0
2024-05-24 10:35:00,160.99,160.99,160.83,160.84,18587.0,156.4481,156.4481,156.2926,156.3023,18587.0
2024-05-24 10:40:00,160.82,160.84,160.68,160.68,6437.0,156.2828,156.3023,156.1468,156.1468,6437.0
2024-05-24 10:45:00,160.69,160.84,160.67,160.83,6596.0,156.1565,156.3023,156.1371,156.2926,6596.0
2024-05-24 10:50:00,160.83,160.91,160.83,160.89,10021.0,156.2926,156.3703,156.2926,156.3509,10021.0
2024-05-24 10:55:00,160.89,160.96,160.88,160.94,4168.0,156.3509,156.4189,156.3412,156.3995,4168.0
2024-05-24 11:00:00,160.95,161.12,160.9,161.12,5393.0,156.4092,156.5744,156.3606,156.5744,5393.0
2024-05-24 11:05:00,161.12,161.18,161.11,161.17,3934.0,156.5744,156.6327,156.5647,156.623,3934.0
2024-05-24 11:10:00,161.18,161.28,161.18,161.28,10201.0,156.6327,156.7299,156.6327,156.7299,10201.0
2024-05-24 11:15:00,161.28,161.28,161.22,161.24,29955.0,156.7299,156.7299,156.6716,156.691,29955.0
2024-05-24 11:20:00,161.23,161.24,161.13,161.14,8638.0,156.6813,156.691,156.5841,156.5938,8638.0
2024-05-24 11:25:00,161.16,161.16,161.1,161.12,9118.0,156.6133,156.6133,156.5549,156.5744,9118.0
2024-05-24 11:30:00,161.11,161.21,161.1,161.2,11634.0,156.5647,156.6618,156.5549,156.6521,11634.0
2024-05-24 11:35:00,161.2,161.21,160.91,160.92,17136.0,156.6521,156.6618,156.3703,156.38,17136.0
2024-05-24 11:40:00,160.93,161.01,160.92,160.99,8275.0,156.3897,156.4675,156.38,156.4481,8275.0
2024-05-24 11:45:00,160.99,160.99,160.86,160.91,6990.0,156.4481,156.4481,156.3217,156.3703,6990.0
2024-05-24 11:50:00,160.93,160.94,160.88,160.94,5241.0,156.3897,156.3995,156.3412,156.3995,5241.0
2024-05-24 11:55:00,160.97,160.99,160.94,160.97,5194.0,156.4286,156.4481,156.3995,156.4286,5194.0
2024-05-24 12:00:00,160.95,161.01,160.94,161.0,6030.0,156.4092,156.4675,156.3995,156.4578,6030.0
2024-05-24 12:05:00,161.02,161.08,161.01,161.05,15924.0,156.4772,156.5355,156.4675,156.5064,15924.0
2024-05-24 12:10:00,161.06,161.15,161.05,161.1,4502.0,156.5161,156.6035,156.5064,156.5549,4502.0
2024-05-24 12:15:00,161.07,161.12,161.07,161.1,5213.0,156.5258,156.5744,156.5258,156.5549,5213.0
2024-05-24 12:20:00,161.1,161.12,161.09,161.09,8563.0,156.5549,156.5744,156.5452,156.5452,8563.0
2024-05-24 12:25:00,161.09,161.13,161.04,161.06,52311.0,156.5452,156.5841,156.4966,156.5161,52311.0
2024-05-24 12:30:00,161.09,161.09,161.01,161.01,15831.0,156.5452,156.5452,156.4675,156.4675,15831.0
2024-05-24 12:35:00,161.0,161.02,160.94,160.97,17130.0,156.4578,156.4772,156.3995,156.4286,17130.0
2024-05-24 12:40:00,160.96,160.99,160.95,160.96,3197.0,156.4189,156.4481,156.4092,156.4189,3197.0
2024-05-24 12:45:00,160.94,160.98,160.93,160.97,6674.0,156.3995,156.4383,156.3897,156.4286,6674.0
2024-05-24 12:50:00,160.96,160.99,160.93,160.99,9502.0,156.4189,156.4481,156.3897,156.4481,9502.0
2024-05-24 12:55:00,160.99,161.0,160.87,160.88,12523.0,156.4481,156.4578,156.3314,156.3412,12523.0
2024-05-24 13:00:00,160.86,160.9,160.8,160.8,3688.0,156.3217,156.3606,156.2634,156.2634,3688.0
2024-05-24 13:05:00,160.79,160.82,160.77,160.8,3447.0,156.2537,156.2828,156.2343,156.2634,3447.0
2024-05-24 13:10:00,160.8,160.9,160.79,160.89,6477.0,156.2634,156.3606,156.2537,156.3509,6477.0
2024-05-24 13:15:00,160.92,160.94,160.89,160.92,1674.0,156.38,156.3995,156.3509,156.38,1674.0
2024-05-24 13:20:00,160.92,160.96,160.9,160.96,3866.0,156.38,156.4189,156.3606,156.4189,3866.0
2024-05-24 13:25:00,160.97,161.01,160.92,160.92,6702.0,156.4286,156.4675,156.38,156.38,6702.0
2024-05-24 13:30:00,160.91,160.92,160.85,160.87,4438.0,156.3703,156.38,156.312,156.3314,4438.0
2024-05-24 13:35:00,160.87,160.94,160.87,160.93,18773.0,156.3314,156.3995,156.3314,156.3897,18773.0
2024-05-24 13:40:00,160.92,160.92,160.86,160.91,4023.0,156.38,156.38,156.3217,156.3703,4023.0
2024-05-24 13:45:00,160.91,160.92,160.88,160.92,4179.0,156.3703,156.38,156.3412,156.38,4179.0
2024-05-24 13:50:00,160.92,160.94,160.88,160.88,7321.0,156.38,156.3995,156.3412,156.3412,7321.0
2024-05-24 13:55:00,160.88,160.94,160.88,160.88,6479.0,156.3412,156.3995,156.3412,156.3412,6479.0
2024-05-24 14:00:00,160.88,160.99,160.87,160.97,5688.0,156.3412,156.4481,156.3314,156.4286,5688.0
2024-05-24 14:05:00,160.96,160.98,160.91,160.98,12691.0,156.4189,156.4383,156.3703,156.4383,12691.0
2024-05-24 14:10:00,160.97,160.97,160.87,160.91,12940.0,156.4286,156.4286,156.3314,156.3703,12940.0
2024-05-24 14:15:00,160.89,160.93,160.89,160.89,6973.0,156.3509,156.3897,156.3509,156.3509,6973.0
2024-05-24 14:20:00,160.88,160.88,160.75,160.75,13316.0,156.3412,156.3412,156.2148,156.2148,13316.0
2024-05-24 14:25:00,160.75,160.77,160.74,160.75,16601.0,156.2148,156.2343,156.2051,156.2148,16601.0
2024-05-24 14:30:00,160.75,160.82,160.74,160.78,8758.0,156.2148,156.2828,156.2051,156.244,8758.0
2024-05-24 14:35:00,160.78,160.85,160.76,160.84,74380.0,156.244,156.312,156.2245,156.3023,74380.0
2024-05-24 14:40:00,160.87,160.88,160.85,160.86,9234.0,156.3314,156.3412,156.312,156.3217,9234.0
2024-05-24 14:45:00,160.85,160.88,160.85,160.86,3227.0,156.312,156.3412,156.312,156.3217,3227.0
2024-05-24 14:50:00,160.84,160.88,160.78,160.78,10229.0,156.3023,156.3412,156.244,156.244,10229.0
2024-05-24 14:55:00,160.78,160.79,160.75,160.75,6988.0,156.244,156.2537,156.2148,156.2148,6988.0
2024-05-24 15:00:00,160.72,160.74,160.57,160.63,9119.0,156.1857,156.2051,156.0399,156.0982,9119.0
2024-05-24 15:05:00,160.62,160.67,160.61,160.65,6505.0,156.0885,156.1371,156.0788,156.1176,6505.0
2024-05-24 15:10:00,160.66,160.7,160.65,160.67,10419.0,156.1274,156.1662,156.1176,156.1371,10419.0
2024-05-24 15:15:00,160.66,160.71,160.63,160.7,11382.0,156.1274,156.176,156.0982,156.1662,11382.0
2024-05-24 15:20:00,160.7,160.7,160.64,160.66,14277.0,156.1662,156.1662,156.1079,156.1274,14277.0
2024-05-24 15:25:00,160.66,160.69,160.63,160.64,18467.0,156.1274,156.1565,156.0982,156.1079,18467.0
2024-05-24 15:30:00,160.61,160.76,160.61,160.74,8812.0,156.0788,156.2245,156.0788,156.2051,8812.0
2024-05-24 15:35:00,160.75,160.86,160.75,160.79,11277.0,156.2148,156.3217,156.2148,156.2537,11277.0
2024-05-24 15:40:00,160.8,160.8,160.66,160.68,9364.0,156.2634,156.2634,156.1274,156.1468,9364.0
2024-05-24 15:45:00,160.66,160.73,160.66,160.69,8786.0,156.1274,156.1954,156.1274,156.1565,8786.0
2024-05-24 15:50:00,160.65,160.77,160.65,160.77,17885.0,156.1176,156.2343,156.1176,156.2343,17885.0
2024-05-24 15:55:00,160.76,160.87,160.72,160.85,20096.0,156.2245,156.3314,156.1857,156.312,20096.0
2024-05-28 09:30:00,160.8,160.8,160.6,160.6,64523.0,156.2634,156.2634,156.0691,156.0691,64523.0
2024-05-28 09:35:00,160.62,160.62,160.27,160.32,9957.0,156.0885,156.0885,155.7484,155.797,9957.0
2024-05-28 09:40:00,160.28,160.56,160.21,160.56,2619.0,155.7581,156.0302,155.6901,156.0302,2619.0
2024-05-28 09:45:00,160.53,160.68,160.41,160.61,16392.0,156.001,156.1468,155.8844,156.0788,16392.0
2024-05-28 09:50:00,160.63,160.65,160.55,160.58,8294.0,156.0982,156.1176,156.0205,156.0496,8294.0
2024-05-28 09:55:00,160.53,160.53,160.31,160.37,14406.0,156.001,156.001,155.7872,155.8455,14406.0
2024-05-28 10:00:00,160.38,160.38,160.31,160.34,11699.0,155.8553,155.8553,155.7872,155.8164,11699.0
2024-05-28 10:05:00,160.34,160.35,160.16,160.2,7023.0,155.8164,155.8261,155.6415,155.6803,7023.0
2024-05-28 10:10:00,160.22,160.22,160.13,160.19,11683.0,155.6998,155.6998,155.6123,155.6706,11683.0
2024-05-28 10:15:00,160.19,160.32,160.18,160.26,36032.0,155.6706,155.797,155.6609,155.7386,36032.0
2024-05-28 10:20:00,160.25,160.27,160.19,160.26,13389.0,155.7289,155.7484,155.6706,155.7386,13389.0
2024-05-28 10:25:00,160.25,160.25,160.16,160.17,7879.0,155.7289,155.7289,155.6415,155.6512,7879.0
2024-05-28 10:30:00,160.11,160.24,160.11,160.15,12886.0,155.5929,155.7192,155.5929,155.6318,12886.0
2024-05-28 10:35:00,160.16,160.17,160.06,160.07,11205.0,155.6415,155.6512,155.5443,155.554,11205.0
2024-05-28 10:40:00,160.07,160.19,160.07,160.17,7471.0,155.554,155.6706,155.554,155.6512,7471.0
2024-05-28 10:45:00,160.16,160.3,160.15,160.27,37088.0,155.6415,155.7775,155.6318,155.7484,37088.0
2024-05-28 10:50:00,160.28,160.31,160.21,160.21,12050.0,155.7581,155.7872,155.6901,155.6901,12050.0
2024-05-28 10:55:00,160.21,160.22,160.11,160.15,26518.0,155.6901,155.6998,155.5929,155.6318,26518.0
2024-05-28 11:00:00,160.16,160.18,160.05,160.08,17645.0,155.6415,155.6609,155.5346,155.5637,17645.0
2024-05-28 11:05:00,160.07,160.11,160.05,160.09,26659.0,155.554,155.5929,155.5346,155.5734,26659.0
2024-05-28 11:10:00,160.09,160.21,160.07,160.19,12082.0,155.5734,155.6901,155.554,155.6706,12082.0
2024-05-28 11:15:00,160.18,160.19,160.12,160.18,14904.0,155.6609,155.6706,155.6026,155.6609,14904.0
2024-05-28 11:20:00,160.17,160.24,160.17,160.24,13747.0,155.6512,155.7192,155.6512,155.7192,13747.0
2024-05-28 11:25:00,160.23,160.25,160.19,160.21,12940.0,155.7095,155.7289,155.6706,155.6901,12940.0
2024-05-28 11:30:00,160.19,160.23,160.12,160.13,11158.0,155.6706,155.7095,155.6026,155.6123,11158.0
2024-05-28 11:35:00,160.13,160.23,160.13,160.22,11332.0,155.6123,155.7095,155.6123,155.6998,11332.0
2024-05-28 11:40:00,160.24,160.31,160.23,160.26,8810.0,155.7192,155.7872,155.7095,155.7386,8810.0
2024-05-28 11:45:00,160.27,160.28,160.21,160.24,12440.0,155.7484,155.7581,155.6901,155.7192,12440.0
2024-05-28 11:50:00,160.23,160.25,160.21,160.24,11475.0,155.7095,155.7289,155.6901,155.7192,11475.0
2024-05-28 11:55:00,160.24,160.24,160.21,160.22,21217.0,155.7192,155.7192,155.6901,155.6998,21217.0
2024-05-28 12:00:00,160.22,160.23,160.14,160.14,23739.0,155.6998,155.7095,155.622,155.622,23739.0
2024-05-28 12:05:00,160.14,160.16,160.1,160.13,11327.0,155.622,155.6415,155.5832,155.6123,11327.0
2024-05-28 12:10:00,160.15,160.22,160.14,160.2,12372.0,155.6318,155.6998,155.622,155.6803,12372.0
2024-05-28 12:15:00,160.18,160.18,160.12,160.14,12843.0,155.6609,155.6609,155.6026,155.622,12843.0
2024-05-28 12:20:00,160.13,160.16,160.09,160.15,25009.0,155.6123,155.6415,155.5734,155.6318,25009.0
2024-05-28 12:25:00,160.15,160.17,160.1,160.14,13900.0,155.6318,155.6512,155.5832,155.622,13900.0
2024-05-28 12:30:00,160.14,160.14,160.08,160.14,170894.0,155.622,155.622,155.5637,155.622,170894.0
2024-05-28 12:35:00,160.13,160.18,160.12,160.18,13284.0,155.6123,155.6609,155.6026,155.6609,13284.0
2024-05-28 12:40:00,160.2,160.21,160.14,160.14,11741.0,155.6803,155.6901,155.622,155.622,11741.0
2024-05-28 12:45:00,160.15,160.19,160.06,160.09,10583.0,155.6318,155.6706,155.5443,155.5734,10583.0
2024-05-28 12:50:00,160.11,160.12,160.05,160.05,10462.0,155.5929,155.6026,155.5346,155.5346,10462.0
2024-05-28 12:55:00,160.04,160.05,159.94,159.95,17075.0,155.5249,155.5346,155.4277,155.4374,17075.0
2024-05-28 13:00:00,159.94,159.95,159.76,159.76,22004.0,155.4277,155.4374,155.2528,155.2528,22004.0
2024-05-28 13:05:00,159.78,159.95,159.77,159.94,17424.0,155.2722,155.4374,155.2625,155.4277,17424.0
2024-05-28 13:10:00,159.94,159.96,159.93,159.96,16649.0,155.4277,155.4471,155.418,155.4471,16649.0
2024-05-28 13:15:00,159.95,159.95,159.89,159.92,14446.0,155.4374,155.4374,155.3791,155.4082,14446.0
2024-05-28 13:20:00,159.92,159.93,159.83,159.85,14662.0,155.4082,155.418,155.3208,155.3402,14662.0
2024-05-28 13:25:00,159.83,159.83,159.75,159.75,11628.0,155.3208,155.3208,155.243,155.243,11628.0
2024-05-28 13:30:00,159.75,159.82,159.72,159.81,17222.0,155.243,155.3111,155.2139,155.3013,17222.0
2024-05-28 13:35:00,159.8,159.8,159.76,159.77,18909.0,155.2916,155.2916,155.2528,155.2625,18909.0
2024-05-28 13:40:00,159.78,159.78,159.7,159.75,32828.0,155.2722,155.2722,155.1944,155.243,32828.0
2024-05-28 13:45:00,159.74,159.75,159.59,159.61,33120.0,155.2333,155.243,155.0875,155.107,33120.0
2024-05-28 13:50:00,159.61,159.63,159.5,159.56,17201.0,155.107,155.1264,155.0001,155.0584,17201.0
2024-05-28 13:55:00,159.56,159.62,159.54,159.59,15275.0,155.0584,155.1167,155.039,155.0875,15275.0
2024-05-28 14:00:00,159.58,159.63,159.51,159.63,22589.0,155.0778,155.1264,155.0098,155.1264,22589.0
2024-05-28 14:05:00,159.63,159.68,159.62,159.66,16176.0,155.1264,155.175,155.1167,155.1556,16176.0
2024-05-28 14:10:00,159.66,159.67,159.59,159.63,17414.0,155.1556,155.1653,155.0875,155.1264,17414.0
2024-05-28 14:15:00,159.62,159.65,159.59,159.64,49958.0,155.1167,155.1459,155.0875,155.1361,49958.0
2024-05-28 14:20:00,159.64,159.64,159.52,159.53,17003.0,155.1361,155.1361,155.0195,155.0292,17003.0
2024-05-28 14:25:00,159.52,159.53,159.41,159.44,22990.0,155.0195,155.0292,154.9126,154.9418,22990.0
2024-05-28 14:30:00,159.43,159.44,159.3,159.33,26832.0,154.9321,154.9418,154.8057,154.8349,26832.0
2024-05-28 14:35:00,159.33,159.34,159.23,159.28,19272.0,154.8349,154.8446,154.7377,154.7863,19272.0
2024-05-28 14:40:00,159.3,159.41,159.3,159.33,172249.0,154.8057,154.9126,154.8057,154.8349,172249.0
2024-05-28 14:45:00,159.34,159.36,159.29,159.35,16533.0,154.8446,154.864,154.796,154.8543,16533.0
2024-05-28 14:50:00,159.36,159.36,159.28,159.31,18293.0,154.864,154.864,154.7863,154.8154,18293.0
2024-05-28 14:55:00,159.31,159.48,159.31,159.43,18486.0,154.8154,154.9807,154.8154,154.9321,18486.0
2024-05-28 15:00:00,159.43,159.45,159.37,159.39,15367.0,154.9321,154.9515,154.8738,154.8932,15367.0
2024-05-28 15:05:00,159.38,159.46,159.38,159.44,90550.0,154.8835,154.9612,154.8835,154.9418,90550.0
2024-05-28 15:10:00,159.45,159.46,159.39,159.41,29140.0,154.9515,154.9612,154.8932,154.9126,29140.0
2024-05-28 15:15:00,159.42,159.47,159.38,159.47,24988.0,154.9223,154.9709,154.8835,154.9709,24988.0
2024-05-28 15:20:00,159.47,159.48,159.38,159.44,18532.0,154.9709,154.9807,154.8835,154.9418,18532.0
2024-05-28 15:25:00,159.45,159.56,159.41,159.41,21796.0,154.9515,155.0584,154.9126,154.9126,21796.0
2024-05-28 15:30:00,159.41,159.56,159.41,159.55,37129.0,154.9126,155.0584,154.9126,155.0487,37129.0
2024-05-28 15:35:00,159.53,159.6,159.49,159.55,18634.0,155.0292,155.0973,154.9904,155.0487,18634.0
2024-05-28 15:40:00,159.55,159.57,159.5,159.56,23294.0,155.0487,155.0681,155.0001,155.0584,23294.0
2024-05-28 15:45:00,159.56,159.64,159.56,159.61,29808.0,155.0584,155.1361,155.0584,155.107,29808.0
2024-05-28 15:50:00,159.62,159.74,159.59,159.68,34936.0,155.1167,155.2333,155.0875,155.175,34936.0
2024-05-28 15:55:00,159.69,159.81,159.62,159.8,91777.0,155.1847,155.3013,155.1167,155.2916,91777.0
2024-05-29 09:30:00,158.59,158.59,158.03,158.03,72298.0,154.1158,154.1158,153.5716,153.5716,72298.0
2024-05-29 09:35:00,158.01,158.23,158.01,158.22,5837.0,153.5521,153.7659,153.5521,153.7562,5837.0
2024-05-29 09:40:00,158.22,158.4,158.17,158.32,7125.0,153.7562,153.9311,153.7076,153.8534,7125.0
2024-05-29 09:45:00,158.31,158.34,158.06,158.1,20122.0,153.8437,153.8728,153.6007,153.6396,20122.0
2024-05-29 09:50:00,158.1,158.14,158.07,158.14,11243.0,153.6396,153.6785,153.6104,153.6785,11243.0
2024-05-29 09:55:00,158.14,158.21,158.14,158.21,12340.0,153.6785,153.7465,153.6785,153.7465,12340.0
2024-05-29 10:00:00,158.21,158.37,158.19,158.3,13271.0,153.7465,153.902,153.727,153.8339,13271.0
2024-05-29 10:05:00,158.26,158.34,158.18,158.25,33793.0,153.7951,153.8728,153.7173,153.7854,33793.0
2024-05-29 10:10:00,158.27,158.28,158.07,158.13,9446.0,153.8048,153.8145,153.6104,153.6687,9446.0
2024-05-29 10:15:00,158.12,158.15,158.07,158.1,28261.0,153.659,153.6882,153.6104,153.6396,28261.0
2024-05-29 10:20:00,158.12,158.16,157.98,158.09,17693.0,153.659,153.6979,153.523,153.6299,17693.0
2024-05-29 10:25:00,158.07,158.14,158.06,158.11,12018.0,153.6104,153.6785,153.6007,153.6493,12018.0
2024-05-29 10:30:00,158.13,158.19,158.03,158.06,12224.0,153.6687,153.727,153.5716,153.6007,12224.0
2024-05-29 10:35:00,158.07,158.24,158.07,158.24,25096.0,153.6104,153.7756,153.6104,153.7756,25096.0
2024-05-29 10:40:00,158.23,158.25,158.12,158.12,7389.0,153.7659,153.7854,153.659,153.659,7389.0
2024-05-29 10:45:00,158.12,158.19,158.1,158.19,7158.0,153.659,153.727,153.6396,153.727,7158.0
2024-05-29 10:50:00,158.19,158.23,158.06,158.06,8429.0,153.727,153.7659,153.6007,153.6007,8429.0
2024-05-29 10:55:00,158.06,158.1,158.04,158.09,9998.0,153.6007,153.6396,153.5813,153.6299,9998.0
2024-05-29 11:00:00,158.1,158.1,158.01,158.06,12702.0,153.6396,153.6396,153.5521,153.6007,12702.0
2024-05-29 11:05:00,158.06,158.08,158.02,158.05,6987.0,153.6007,153.6202,153.5618,153.591,6987.0
2024-05-29 11:10:00,158.03,158.03,157.94,157.99,11233.0,153.5716,153.5716,153.4841,153.5327,11233.0
2024-05-29 11:15:00,157.99,158.04,157.98,158.01,12405.0,153.5327,153.5813,153.523,153.5521,12405.0
2024-05-29 11:20:00,158.01,158.08,158.0,158.07,5366.0,153.5521,153.6202,153.5424,153.6104,5366.0
2024-05-29 11:25:00,158.06,158.12,158.03,158.04,8975.0,153.6007,153.659,153.5716,153.5813,8975.0
2024-05-29 11:30:00,158.04,158.08,158.02,158.05,7291.0,153.5813,153.6202,153.5618,153.591,7291.0
2024-05-29 11:35:00,158.05,158.13,158.04,158.09,4951.0,153.591,153.6687,153.5813,153.6299,4951.0
2024-05-29 11:40:00,158.1,158.1,158.05,158.09,12838.0,153.6396,153.6396,153.591,153.6299,12838.0
2024-05-29 11:45:00,158.07,158.07,158.01,158.02,15705.0,153.6104,153.6104,153.5521,153.5618,15705.0
2024-05-29 11:50:00,158.05,158.09,158.04,158.08,4800.0,153.591,153.6299,153.5813,153.6202,4800.0
2024-05-29 11:55:00,158.08,158.11,158.05,158.07,6825.0,153.6202,153.6493,153.591,153.6104,6825.0
2024-05-29 12:00:00,158.04,158.04,157.88,157.92,16703.0,153.5813,153.5813,153.4258,153.4647,16703.0
2024-05-29 12:05:00,157.91,157.95,157.91,157.95,6581.0,153.4549,153.4938,153.4549,153.4938,6581.0
2024-05-29 12:10:00,157.94,158.01,157.92,157.93,8265.0,153.4841,153.5521,153.4647,153.4744,8265.0
2024-05-29 12:15:00,157.94,158.04,157.93,158.04,10021.0,153.4841,153.5813,153.4744,153.5813,10021.0
2024-05-29 12:20:00,158.05,158.12,158.04,158.09,15374.0,153.591,153.659,153.5813,153.6299,15374.0
2024-05-29 12:25:00,158.09,158.16,158.08,158.14,9451.0,153.6299,153.6979,153.6202,153.6785,9451.0
2024-05-29 12:30:00,158.14,158.16,158.09,158.13,6963.0,153.6785,153.6979,153.6299,153.6687,6963.0
2024-05-29 12:35:00,158.13,158.18,158.12,158.15,10314.0,153.6687,153.7173,153.659,153.6882,10314.0
2024-05-29 12:40:00,158.13,158.14,158.08,158.08,7443.0,153.6687,153.6785,153.6202,153.6202,7443.0
2024-05-29 12:45:00,158.1,158.17,158.1,158.13,8785.0,153.6396,153.7076,153.6396,153.6687,8785.0
2024-05-29 12:50:00,158.16,158.21,158.14,158.15,5044.0,153.6979,153.7465,153.6785,153.6882,5044.0
2024-05-29 12:55:00,158.15,158.17,158.11,158.13,6844.0,153.6882,153.7076,153.6493,153.6687,6844.0
2024-05-29 13:00:00,158.12,158.13,157.99,158.03,12069.0,153.659,153.6687,153.5327,153.5716,12069.0
2024-05-29 13:05:00,158.03,158.1,158.0,158.05,17979.0,153.5716,153.6396,153.5424,153.591,17979.0
2024-05-29 13:10:00,158.06,158.1,158.04,158.06,11022.0,153.6007,153.6396,153.5813,153.6007,11022.0
2024-05-29 13:15:00,158.06,158.06,157.97,158.01,11344.0,153.6007,153.6007,153.5133,153.5521,11344.0
2024-05-29 13:20:00,158.01,158.13,157.99,158.13,26996.0,153.5521,153.6687,153.5327,153.6687,26996.0
2024-05-29 13:25:00,158.12,158.17,158.09,158.17,5765.0,153.659,153.7076,153.6299,153.7076,5765.0
2024-05-29 13:30:00,158.18,158.18,158.06,158.07,15741.0,153.7173,153.7173,153.6007,153.6104,15741.0
2024-05-29 13:35:00,158.07,158.07,158.0,158.04,19656.0,153.6104,153.6104,153.5424,153.5813,19656.0
2024-05-29 13:40:00,158.05,158.05,157.96,157.96,14674.0,153.591,153.591,153.5035,153.5035,14674.0
2024-05-29 13:45:00,157.97,158.02,157.95,158.01,27938.0,153.5133,153.5618,153.4938,153.5521,27938.0
2024-05-29 13:50:00,158.0,158.14,158.0,158.14,12284.0,153.5424,153.6785,153.5424,153.6785,12284.0
2024-05-29 13:55:00,158.14,158.18,158.11,158.12,11734.0,153.6785,153.7173,153.6493,153.659,11734.0
2024-05-29 14:00:00,158.12,158.12,158.05,158.1,14685.0,153.659,153.659,153.591,153.6396,14685.0
2024-05-29 14:05:00,158.11,158.11,158.06,158.09,170688.0,153.6493,153.6493,153.6007,153.6299,170688.0
2024-05-29 14:10:00,158.09,158.09,158.01,158.05,60915.0,153.6299,153.6299,153.5521,153.591,60915.0
2024-05-29 14:15:00,158.04,158.04,157.95,157.97,11433.0,153.5813,153.5813,153.4938,153.5133,11433.0
2024-05-29 14:20:00,157.97,158.03,157.95,158.03,20915.0,153.5133,153.5716,153.4938,153.5716,20915.0
2024-05-29 14:25:00,158.03,158.07,158.0,158.0,13201.0,153.5716,153.6104,153.5424,153.5424,13201.0
2024-05-29 14:30:00,157.99,158.0,157.92,157.97,12612.0,153.5327,153.5424,153.4647,153.5133,12612.0
2024-05-29 14:35:00,157.97,157.98,157.92,157.93,14128.0,153.5133,153.523,153.4647,153.4744,14128.0
2024-05-29 14:40:00,157.92,158.07,157.91,158.01,11176.0,153.4647,153.6104,153.4549,153.5521,11176.0
2024-05-29 14:45:00,158.0,158.0,157.86,157.92,121465.0,153.5424,153.5424,153.4064,153.4647,121465.0
2024-05-29 14:50:00,157.92,157.96,157.88,157.96,13842.0,153.4647,153.5035,153.4258,153.5035,13842.0
2024-05-29 14:55:00,157.95,157.97,157.9,157.91,13083.0,153.4938,153.5133,153.4452,153.4549,13083.0
2024-05-29 15:00:00,157.92,158.01,157.91,158.0,48278.0,153.4647,153.5521,153.4549,153.5424,48278.0
2024-05-29 15:05:00,158.0,158.03,157.97,157.98,11923.0,153.5424,153.5716,153.5133,153.523,11923.0
2024-05-29 15:10:00,157.98,158.06,157.94,158.05,20733.0,153.523,153.6007,153.4841,153.591,20733.0
2024-05-29 15:15:00,158.05,158.06,158.01,158.03,53544.0,153.591,153.6007,153.5521,153.5716,53544.0
2024-05-29 15:20:00,158.04,158.13,158.03,158.13,28861.0,153.5813,153.6687,153.5716,153.6687,28861.0
2024-05-29 15:25:00,158.13,158.22,158.12,158.13,39233.0,153.6687,153.7562,153.659,153.6687,39233.0
2024-05-29 15:30:00,158.13,158.18,158.06,158.17,22923.0,153.6687,153.7173,153.6007,153.7076,22923.0
2024-05-29 15:35:00,158.16,158.27,158.14,158.26,25075.0,153.6979,153.8048,153.6785,153.7951,25075.0
2024-05-29 15:40:00,158.25,158.25,158.17,158.2,24798.0,153.7854,153.7854,153.7076,153.7368,24798.0
2024-05-29 15:45:00,158.2,158.22,158.1,158.1,26548.0,153.7368,153.7562,153.6396,153.6396,26548.0
2024-05-29 15:50:00,158.1,158.14,158.01,158.03,43093.0,153.6396,153.6785,153.5521,153.5716,43093.0
2024-05-29 15:55:00,158.03,158.07,157.92,158.06,113728.0,153.5716,153.6104,153.4647,153.6007,113728.0
2024-05-30 09:30:00,158.04,158.49,157.99,158.45,40138.0,153.5813,154.0186,153.5327,153.9797,40138.0
2024-05-30 09:35:00,158.48,158.49,158.05,158.11,15654.0,154.0089,154.0186,153.591,153.6493,15654.0
2024-05-30 09:40:00,158.12,158.17,158.04,158.05,7373.0,153.659,153.7076,153.5813,153.591,7373.0
2024-05-30 09:45:00,158.06,158.06,157.9,157.94,45207.0,153.6007,153.6007,153.4452,153.4841,45207.0
2024-05-30 09:50:00,157.95,158.15,157.9,158.13,9113.0,153.4938,153.6882,153.4452,153.6687,9113.0
2024-05-30 09:55:00,158.13,158.25,158.11,158.25,8932.0,153.6687,153.7854,153.6493,153.7854,8932.0
2024-05-30 10:00:00,158.26,158.36,158.21,158.36,13543.0,153.7951,153.8923,153.7465,153.8923,13543.0
2024-05-30 10:05:00,158.33,158.38,158.28,158.34,9932.0,153.8631,153.9117,153.8145,153.8728,9932.0
2024-05-30 10:10:00,158.32,158.34,158.08,158.08,40398.0,153.8534,153.8728,153.6202,153.6202,40398.0
2024-05-30 10:15:00,158.09,158.22,158.08,158.19,12404.0,153.6299,153.7562,153.6202,153.727,12404.0
2024-05-30 10:20:00,158.2,158.36,158.2,158.31,13348.0,153.7368,153.8923,153.7368,153.8437,13348.0
2024-05-30 10:25:00,158.27,158.29,158.17,158.22,12844.0,153.8048,153.8242,153.7076,153.7562,12844.0
2024-05-30 10:30:00,158.21,158.28,158.16,158.26,7810.0,153.7465,153.8145,153.6979,153.7951,7810.0
2024-05-30 10:35:00,158.25,158.33,158.23,158.26,27669.0,153.7854,153.8631,153.7659,153.7951,27669.0
2024-05-30 10:40:00,158.27,158.28,158.2,158.28,11021.0,153.8048,153.8145,153.7368,153.8145,11021.0
2024-05-30 10:45:00,158.28,158.35,158.26,158.35,10008.0,153.8145,153.8825,153.7951,153.8825,10008.0
2024-05-30 10:50:00,158.35,158.36,158.32,158.36,14942.0,153.8825,153.8923,153.8534,153.8923,14942.0
2024-05-30 10:55:00,158.37,158.38,158.3,158.35,11225.0,153.902,153.9117,153.8339,153.8825,11225.0
2024-05-30 11:00:00,158.33,158.43,158.32,158.34,41591.0,153.8631,153.9603,153.8534,153.8728,41591.0
2024-05-30 11:05:00,158.33,158.38,158.29,158.38,8614.0,153.8631,153.9117,153.8242,153.9117,8614.0
2024-05-30 11:10:00,158.38,158.42,158.37,158.4,5348.0,153.9117,153.9506,153.902,153.9311,5348.0
2024-05-30 11:15:00,158.39,158.56,158.38,158.56,11652.0,153.9214,154.0866,153.9117,154.0866,11652.0
2024-05-30 11:20:00,158.56,158.58,158.47,158.52,8292.0,154.0866,154.106,153.9991,154.0477,8292.0
2024-05-30 11:25:00,158.53,158.61,158.53,158.56,8851.0,154.0575,154.1352,154.0575,154.0866,8851.0
2024-05-30 11:30:00,158.55,158.66,158.51,158.64,10777.0,154.0769,154.1838,154.038,154.1644,10777.0
2024-05-30 11:35:00,158.65,158.65,158.47,158.5,13142.0,154.1741,154.1741,153.9991,154.0283,13142.0
2024-05-30 11:40:00,158.51,158.51,158.4,158.41,5634.0,154.038,154.038,153.9311,153.9408,5634.0
2024-05-30 11:45:00,158.4,158.44,158.36,158.37,19028.0,153.9311,153.97,153.8923,153.902,19028.0
2024-05-30 11:50:00,158.35,158.44,158.35,158.38,7995.0,153.8825,153.97,153.8825,153.9117,7995.0
2024-05-30 11:55:00,158.39,158.42,158.36,158.37,8119.0,153.9214,153.9506,153.8923,153.902,8119.0
2024-05-30 12:00:00,158.37,158.48,158.37,158.47,20582.0,153.902,154.0089,153.902,153.9991,20582.0
2024-05-30 12:05:00,158.48,158.57,158.48,158.54,7615.0,154.0089,154.0963,154.0089,154.0672,7615.0
2024-05-30 12:10:00,158.53,158.56,158.49,158.55,9567.0,154.0575,154.0866,154.0186,154.0769,9567.0
2024-05-30 12:15:00,158.56,158.6,158.54,158.57,15694.0,154.0866,154.1255,154.0672,154.0963,15694.0
2024-05-30 12:20:00,158.56,158.6,158.5,158.59,5622.0,154.0866,154.1255,154.0283,154.1158,5622.0
2024-05-30 12:25:00,158.59,158.6,158.5,158.5,6246.0,154.1158,154.1255,154.0283,154.0283,6246.0
2024-05-30 12:30:00,158.49,158.62,158.49,158.6,11375.0,154.0186,154.1449,154.0186,154.1255,11375.0
2024-05-30 12:35:00,158.6,158.66,158.59,158.65,5847.0,154.1255,154.1838,154.1158,154.1741,5847.0
2024-05-30 12:40:00,158.64,158.68,158.63,158.66,57866.0,154.1644,154.2032,154.1546,154.1838,57866.0
2024-05-30 12:45:00,158.66,158.72,158.64,158.65,25257.0,154.1838,154.2421,154.1644,154.1741,25257.0
2024-05-30 12:50:00,158.65,158.79,158.65,158.74,7394.0,154.1741,154.3101,154.1741,154.2615,7394.0
2024-05-30 12:55:00,158.73,158.78,158.73,158.77,6086.0,154.2518,154.3004,154.2518,154.2907,6086.0
2024-05-30 13:00:00,158.78,158.86,158.74,158.74,8444.0,154.3004,154.3781,154.2615,154.2615,8444.0
2024-05-30 13:05:00,158.74,158.82,158.74,158.78,6998.0,154.2615,154.3393,154.2615,154.3004,6998.0
2024-05-30 13:10:00,158.78,158.85,158.78,158.81,6067.0,154.3004,154.3684,154.3004,154.3296,6067.0
2024-05-30 13:15:00,158.79,158.84,158.74,158.75,12705.0,154.3101,154.3587,154.2615,154.2712,12705.0
2024-05-30 13:20:00,158.75,158.83,158.73,158.8,7535.0,154.2712,154.349,154.2518,154.3198,7535.0
2024-05-30 13:25:00,158.81,158.82,158.78,158.81,13551.0,154.3296,154.3393,154.3004,154.3296,13551.0
2024-05-30 13:30:00,158.81,158.86,158.79,158.81,6992.0,154.3296,154.3781,154.3101,154.3296,6992.0
2024-05-30 13:35:00,158.81,158.87,158.79,158.82,8225.0,154.3296,154.3879,154.3101,154.3393,8225.0
2024-05-30 13:40:00,158.82,158.87,158.82,158.86,6315.0,154.3393,154.3879,154.3393,154.3781,6315.0
2024-05-30 13:45:00,158.86,158.88,158.81,158.81,9494.0,154.3781,154.3976,154.3296,154.3296,9494.0
2024-05-30 13:50:00,158.81,158.82,158.76,158.82,19001.0,154.3296,154.3393,154.281,154.3393,19001.0
2024-05-30 13:55:00,158.81,158.83,158.78,158.83,6452.0,154.3296,154.349,154.3004,154.349,6452.0
2024-05-30 14:00:00,158.81,158.84,158.75,158.76,12515.0,154.3296,154.3587,154.2712,154.281,12515.0
2024-05-30 14:05:00,158.75,158.79,158.74,158.79,11302.0,154.2712,154.3101,154.2615,154.3101,11302.0
2024-05-30 14:10:00,158.77,158.81,158.75,158.76,21537.0,154.2907,154.3296,154.2712,154.281,21537.0
2024-05-30 14:15:00,158.76,158.76,158.56,158.71,16784.0,154.281,154.281,154.0866,154.2324,16784.0
2024-05-30 14:20:00,158.71,158.72,158.62,158.69,16723.0,154.2324,154.2421,154.1449,154.2129,16723.0
2024-05-30 14:25:00,158.67,158.74,158.62,158.74,4298.0,154.1935,154.2615,154.1449,154.2615,4298.0
2024-05-30 14:30:00,158.74,158.78,158.73,158.75,14961.0,154.2615,154.3004,154.2518,154.2712,14961.0
2024-05-30 14:35:00,158.73,158.73,158.62,158.64,16870.0,154.2518,154.2518,154.1449,154.1644,16870.0
2024-05-30 14:40:00,158.63,158.68,158.58,158.67,11452.0,154.1546,154.2032,154.106,154.1935,11452.0
2024-05-30 14:45:00,158.67,158.77,158.66,158.74,7636.0,154.1935,154.2907,154.1838,154.2615,7636.0
2024-05-30 14:50:00,158.75,158.81,158.75,158.75,7209.0,154.2712,154.3296,154.2712,154.2712,7209.0
2024-05-30 14:55:00,158.75,158.83,158.75,158.82,12865.0,154.2712,154.349,154.2712,154.3393,12865.0
2024-05-30 15:00:00,158.82,158.87,158.78,158.8,11925.0,154.3393,154.3879,154.3004,154.3198,11925.0
2024-05-30 15:05:00,158.8,158.83,158.74,158.74,11196.0,154.3198,154.349,154.2615,154.2615,11196.0
2024-05-30 15:10:00,158.75,158.8,158.71,158.8,14422.0,154.2712,154.3198,154.2324,154.3198,14422.0
2024-05-30 15:15:00,158.8,158.85,158.79,158.8,20679.0,154.3198,154.3684,154.3101,154.3198,20679.0
2024-05-30 15:20:00,158.78,158.81,158.67,158.68,20822.0,154.3004,154.3296,154.1935,154.2032,20822.0
2024-05-30 15:25:00,158.69,158.79,158.68,158.78,17075.0,154.2129,154.3101,154.2032,154.3004,17075.0
2024-05-30 15:30:00,158.78,158.83,158.67,158.72,16655.0,154.3004,154.349,154.1935,154.2421,16655.0
2024-05-30 15:35:00,158.72,158.73,158.59,158.6,17763.0,154.2421,154.2518,154.1158,154.1255,17763.0
2024-05-30 15:40:00,158.62,158.67,158.58,158.61,13929.0,154.1449,154.1935,154.106,154.1352,13929.0
2024-05-30 15:45:00,158.57,158.58,158.39,158.45,27054.0,154.0963,154.106,153.9214,153.9797,27054.0
2024-05-30 15:50:00,158.44,158.67,158.41,158.67,14976.0,153.97,154.1935,153.9408,154.1935,14976.0
2024-05-30 15:55:00,158.68,158.79,158.58,158.74,32055.0,154.2032,154.3101,154.106,154.2615,32055.0
2024-05-31 09:30:00,159.0,159.16,158.76,159.16,66765.0,154.5142,154.6697,154.281,154.6697,66765.0
2024-05-31 09:35:00,159.16,159.41,159.16,159.37,16022.0,154.6697,154.9126,154.6697,154.8738,16022.0
2024-05-31 09:40:00,159.38,159.54,159.37,159.53,12065.0,154.8835,155.039,154.8738,155.0292,12065.0
2024-05-31 09:45:00,159.49,159.58,159.2,159.21,19522.0,154.9904,155.0778,154.7086,154.7183,19522.0
2024-05-31 09:50:00,159.22,159.28,159.12,159.15,5099.0,154.728,154.7863,154.6308,154.66,5099.0
2024-05-31 09:55:00,159.16,159.18,159.1,159.15,14396.0,154.6697,154.6891,154.6114,154.66,14396.0
2024-05-31 10:00:00,159.17,159.21,159.05,159.19,14989.0,154.6794,154.7183,154.5628,154.6988,14989.0
2024-05-31 10:05:00,159.19,159.23,159.07,159.12,8894.0,154.6988,154.7377,154.5822,154.6308,8894.0
2024-05-31 10:10:00,159.11,159.12,158.8,158.8,5742.0,154.6211,154.6308,154.3198,154.3198,5742.0
2024-05-31 10:15:00,158.81,158.94,158.77,158.89,8609.0,154.3296,154.4559,154.2907,154.4073,8609.0
2024-05-31 10:20:00,158.87,159.09,158.87,158.95,14110.0,154.3879,154.6017,154.3879,154.4656,14110.0
2024-05-31 10:25:00,158.99,159.11,158.97,159.01,11593.0,154.5045,154.6211,154.485,154.5239,11593.0
2024-05-31 10:30:00,158.99,159.14,158.9,159.12,14634.0,154.5045,154.6502,154.417,154.6308,14634.0
2024-05-31 10:35:00,159.1,159.13,159.01,159.13,14428.0,154.6114,154.6405,154.5239,154.6405,14428.0
2024-05-31 10:40:00,159.12,159.13,159.03,159.12,14593.0,154.6308,154.6405,154.5433,154.6308,14593.0
2024-05-31 10:45:00,159.13,159.16,159.07,159.08,27270.0,154.6405,154.6697,154.5822,154.5919,27270.0
2024-05-31 10:50:00,159.07,159.09,158.96,159.05,8475.0,154.5822,154.6017,154.4753,154.5628,8475.0
2024-05-31 10:55:00,159.07,159.18,159.07,159.14,9743.0,154.5822,154.6891,154.5822,154.6502,9743.0
2024-05-31 11:00:00,159.13,159.15,158.98,158.98,34819.0,154.6405,154.66,154.4948,154.4948,34819.0
2024-05-31 11:05:00,159.01,159.11,159.01,159.1,8417.0,154.5239,154.6211,154.5239,154.6114,8417.0
2024-05-31 11:10:00,159.11,159.2,159.1,159.2,10755.0,154.6211,154.7086,154.6114,154.7086,10755.0
2024-05-31 11:15:00,159.22,159.22,159.06,159.06,9116.0,154.728,154.728,154.5725,154.5725,9116.0
2024-05-31 11:20:00,159.02,159.11,159.0,159.09,8453.0,154.5336,154.6211,154.5142,154.6017,8453.0
2024-05-31 11:25:00,159.08,159.11,159.03,159.06,15151.0,154.5919,154.6211,154.5433,154.5725,15151.0
2024-05-31 11:30:00,159.08,159.09,159.0,159.04,13742.0,154.5919,154.6017,154.5142,154.5531,13742.0
2024-05-31 11:35:00,159.04,159.11,158.97,159.01,13118.0,154.5531,154.6211,154.485,154.5239,13118.0
2024-05-31 11:40:00,159.01,159.05,158.99,159.02,11657.0,154.5239,154.5628,154.5045,154.5336,11657.0
2024-05-31 11:45:00,159.01,159.07,159.0,159.05,6517.0,154.5239,154.5822,154.5142,154.5628,6517.0
2024-05-31 11:50:00,159.05,159.09,159.01,159.04,6778.0,154.5628,154.6017,154.5239,154.5531,6778.0
2024-05-31 11:55:00,159.03,159.03,158.94,159.01,16809.0,154.5433,154.5433,154.4559,154.5239,16809.0
2024-05-31 12:00:00,159.0,159.0,158.87,158.88,21176.0,154.5142,154.5142,154.3879,154.3976,21176.0
2024-05-31 12:05:00,158.89,158.92,158.85,158.9,5763.0,154.4073,154.4365,154.3684,154.417,5763.0
2024-05-31 12:10:00,158.9,158.94,158.88,158.91,19612.0,154.417,154.4559,154.3976,154.4267,19612.0
2024-05-31 12:15:00,158.91,158.93,158.84,158.89,6020.0,154.4267,154.4462,154.3587,154.4073,6020.0
2024-05-31 12:20:00,158.88,158.89,158.8,158.89,4261.0,154.3976,154.4073,154.3198,154.4073,4261.0
2024-05-31 12:25:00,158.89,158.96,158.88,158.95,2981.0,154.4073,154.4753,154.3976,154.4656,2981.0
2024-05-31 12:30:00,158.94,159.0,158.94,158.99,8944.0,154.4559,154.5142,154.4559,154.5045,8944.0
2024-05-31 12:35:00,158.98,158.99,158.92,158.97,8098.0,154.4948,154.5045,154.4365,154.485,8098.0
2024-05-31 12:40:00,158.97,159.0,158.95,158.96,10805.0,154.485,154.5142,154.4656,154.4753,10805.0
2024-05-31 12:45:00,158.97,159.01,158.97,158.99,3909.0,154.485,154.5239,154.485,154.5045,3909.0
2024-05-31 12:50:00,158.97,159.02,158.96,159.02,4149.0,154.485,154.5336,154.4753,154.5336,4149.0
2024-05-31 12:55:00,159.01,159.06,159.01,159.06,12496.0,154.5239,154.5725,154.5239,154.5725,12496.0
2024-05-31 13:00:00,159.06,159.12,159.05,159.1,21646.0,154.5725,154.6308,154.5628,154.6114,21646.0
2024-05-31 13:05:00,159.11,159.21,159.11,159.21,8154.0,154.6211,154.7183,154.6211,154.7183,8154.0
2024-05-31 13:10:00,159.2,159.23,159.17,159.23,8850.0,154.7086,154.7377,154.6794,154.7377,8850.0
2024-05-31 13:15:00,159.21,159.27,159.21,159.24,16517.0,154.7183,154.7766,154.7183,154.7474,16517.0
2024-05-31 13:20:00,159.24,159.29,159.24,159.27,9758.0,154.7474,154.796,154.7474,154.7766,9758.0
2024-05-31 13:25:00,159.27,159.39,159.27,159.37,23406.0,154.7766,154.8932,154.7766,154.8738,23406.0
2024-05-31 13:30:00,159.39,159.43,159.37,159.39,15471.0,154.8932,154.9321,154.8738,154.8932,15471.0
2024-05-31 13:35:00,159.39,159.44,159.36,159.37,16220.0,154.8932,154.9418,154.864,154.8738,16220.0
2024-05-31 13:40:00,159.38,159.43,159.37,159.43,21528.0,154.8835,154.9321,154.8738,154.9321,21528.0
2024-05-31 13:45:00,159.46,159.48,159.44,159.46,13447.0,154.9612,154.9807,154.9418,154.9612,13447.0
2024-05-31 13:50:00,159.46,159.51,159.38,159.4,14388.0,154.9612,155.0098,154.8835,154.9029,14388.0
2024-05-31 13:55:00,159.4,159.54,159.4,159.5,17414.0,154.9029,155.039,154.9029,155.0001,17414.0
2024-05-31 14:00:00,159.5,159.51,159.46,159.49,29899.0,155.0001,155.0098,154.9612,154.9904,29899.0
2024-05-31 14:05:00,159.49,159.62,159.49,159.62,22014.0,154.9904,155.1167,154.9904,155.1167,22014.0
2024-05-31 14:10:00,159.62,159.67,159.61,159.65,11406.0,155.1167,155.1653,155.107,155.1459,11406.0
2024-05-31 14:15:00,159.66,159.74,159.66,159.74,18864.0,155.1556,155.2333,155.1556,155.2333,18864.0
2024-05-31 14:20:00,159.73,159.74,159.69,159.69,12338.0,155.2236,155.2333,155.1847,155.1847,12338.0
2024-05-31 14:25:00,159.71,159.72,159.62,159.64,11005.0,155.2042,155.2139,155.1167,155.1361,11005.0
2024-05-31 14:30:00,159.67,159.69,159.6,159.62,12544.0,155.1653,155.1847,155.0973,155.1167,12544.0
2024-05-31 14:35:00,159.63,159.71,159.63,159.69,41984.0,155.1264,155.2042,155.1264,155.1847,41984.0
2024-05-31 14:40:00,159.69,159.81,159.68,159.81,9001.0,155.1847,155.3013,155.175,155.3013,9001.0
2024-05-31 14:45:00,159.82,159.82,159.71,159.73,83121.0,155.3111,155.3111,155.2042,155.2236,83121.0
2024-05-31 14:50:00,159.73,159.75,159.64,159.68,8292.0,155.2236,155.243,155.1361,155.175,8292.0
2024-05-31 14:55:00,159.68,159.78,159.68,159.76,13481.0,155.175,155.2722,155.175,155.2528,13481.0
2024-05-31 15:00:00,159.75,159.78,159.63,159.68,17946.0,155.243,155.2722,155.1264,155.175,17946.0
2024-05-31 15:05:00,159.68,159.83,159.68,159.81,7729.0,155.175,155.3208,155.175,155.3013,7729.0
2024-05-31 15:10:00,159.81,159.87,159.79,159.85,10813.0,155.3013,155.3597,155.2819,155.3402,10813.0
2024-05-31 15:15:00,159.84,159.88,159.8,159.83,20431.0,155.3305,155.3694,155.2916,155.3208,20431.0
2024-05-31 15:20:00,159.83,159.9,159.83,159.9,9592.0,155.3208,155.3888,155.3208,155.3888,9592.0
2024-05-31 15:25:00,159.9,159.96,159.83,159.83,9947.0,155.3888,155.4471,155.3208,155.3208,9947.0
2024-05-31 15:30:00,159.82,159.88,159.78,159.81,9820.0,155.3111,155.3694,155.2722,155.3013,9820.0
2024-05-31 15:35:00,159.82,159.88,159.82,159.88,11554.0,155.3111,155.3694,155.3111,155.3694,11554.0
2024-05-31 15:40:00,159.88,160.23,159.88,160.21,14123.0,155.3694,155.7095,155.3694,155.6901,14123.0
2024-05-31 15:45:00,160.21,160.45,160.2,160.45,16210.0,155.6901,155.9233,155.6803,155.9233,16210.0
2024-05-31 15:50:00,160.47,160.8,160.37,160.71,31488.0,155.9427,156.2634,155.8455,156.176,31488.0
2024-05-31 15:55:00,160.68,161.26,160.67,161.24,77901.0,156.1468,156.7104,156.1371,156.691,77901.0
2024-06-03 09:30:00,161.38,161.38,160.84,160.93,67242.0,156.827,156.827,156.3023,156.3897,67242.0
2024-06-03 09:35:00,160.96,161.14,160.78,161.0,36002.0,156.4189,156.5938,156.244,156.4578,36002.0
2024-06-03 09:40:00,160.98,161.03,160.78,161.03,36119.0,156.4383,156.4869,156.244,156.4869,36119.0
2024-06-03 09:45:00,160.96,161.07,160.82,160.89,63728.0,156.4189,156.5258,156.2828,156.3509,63728.0
2024-06-03 09:50:00,160.9,161.01,160.79,160.79,18599.0,156.3606,156.4675,156.2537,156.2537,18599.0
2024-06-03 09:55:00,160.76,160.76,160.57,160.73,9641.0,156.2245,156.2245,156.0399,156.1954,9641.0
2024-06-03 10:00:00,160.73,160.93,160.57,160.57,42113.0,156.1954,156.3897,156.0399,156.0399,42113.0
2024-06-03 10:05:00,160.61,160.85,160.61,160.75,6372.0,156.0788,156.312,156.0788,156.2148,6372.0
2024-06-03 10:10:00,160.72,160.81,160.66,160.78,8566.0,156.1857,156.2731,156.1274,156.244,8566.0
2024-06-03 10:15:00,160.81,160.89,160.76,160.77,8668.0,156.2731,156.3509,156.2245,156.2343,8668.0
2024-06-03 10:20:00,160.79,160.8,160.68,160.7,25021.0,156.2537,156.2634,156.1468,156.1662,25021.0
2024-06-03 10:25:00,160.7,160.74,160.6,160.61,35466.0,156.1662,156.2051,156.0691,156.0788,35466.0
2024-06-03 10:30:00,160.61,160.61,160.44,160.47,10411.0,156.0788,156.0788,155.9136,155.9427,10411.0
2024-06-03 10:35:00,160.46,160.46,160.31,160.36,18821.0,155.933,155.933,155.7872,155.8358,18821.0
2024-06-03 10:40:00,160.34,160.41,160.27,160.33,5663.0,155.8164,155.8844,155.7484,155.8067,5663.0
2024-06-03 10:45:00,160.34,160.39,160.08,160.14,16580.0,155.8164,155.865,155.5637,155.622,16580.0
2024-06-03 10:50:00,160.19,160.26,160.1,160.16,10160.0,155.6706,155.7386,155.5832,155.6415,10160.0
2024-06-03 10:55:00,160.09,160.11,160.01,160.1,10725.0,155.5734,155.5929,155.4957,155.5832,10725.0
2024-06-03 11:00:00,160.08,160.14,160.01,160.13,16481.0,155.5637,155.622,155.4957,155.6123,16481.0
2024-06-03 11:05:00,160.09,160.18,160.01,160.17,12132.0,155.5734,155.6609,155.4957,155.6512,12132.0
2024-06-03 11:10:00,160.15,160.21,160.07,160.18,12971.0,155.6318,155.6901,155.554,155.6609,12971.0
2024-06-03 11:15:00,160.17,160.17,160.04,160.09,8996.0,155.6512,155.6512,155.5249,155.5734,8996.0
2024-06-03 11:20:00,160.06,160.1,159.92,159.93,6037.0,155.5443,155.5832,155.4082,155.418,6037.0
2024-06-03 11:25:00,159.93,160.04,159.9,160.04,14025.0,155.418,155.5249,155.3888,155.5249,14025.0
2024-06-03 11:30:00,160.03,160.05,159.86,159.89,13728.0,155.5151,155.5346,155.3499,155.3791,13728.0
2024-06-03 11:35:00,159.89,160.04,159.89,159.9,10351.0,155.3791,155.5249,155.3791,155.3888,10351.0
2024-06-03 11:40:00,159.89,159.89,159.75,159.85,11013.0,155.3791,155.3791,155.243,155.3402,11013.0
2024-06-03 11:45:00,159.85,159.86,159.77,159.86,7272.0,155.3402,155.3499,155.2625,155.3499,7272.0
2024-06-03 11:50:00,159.8,159.9,159.79,159.86,9864.0,155.2916,155.3888,155.2819,155.3499,9864.0
2024-06-03 11:55:00,159.86,159.86,159.79,159.86,7555.0,155.3499,155.3499,155.2819,155.3499,7555.0
2024-06-03 12:00:00,159.87,159.98,159.86,159.89,18961.0,155.3597,155.4665,155.3499,155.3791,18961.0
2024-06-03 12:05:00,159.87,159.88,159.74,159.8,7656.0,155.3597,155.3694,155.2333,155.2916,7656.0
2024-06-03 12:10:00,159.81,159.9,159.53,159.54,19862.0,155.3013,155.3888,155.0292,155.039,19862.0
2024-06-03 12:15:00,159.56,159.61,159.44,159.47,15814.0,155.0584,155.107,154.9418,154.9709,15814.0
2024-06-03 12:20:00,159.47,159.48,159.33,159.4,17063.0,154.9709,154.9807,154.8349,154.9029,17063.0
2024-06-03 12:25:00,159.43,159.47,159.35,159.4,4564.0,154.9321,154.9709,154.8543,154.9029,4564.0
2024-06-03 12:30:00,159.39,159.44,159.25,159.26,21890.0,154.8932,154.9418,154.7571,154.7669,21890.0
2024-06-03 12:35:00,159.28,159.38,159.25,159.38,24023.0,154.7863,154.8835,154.7571,154.8835,24023.0
2024-06-03 12:40:00,159.38,159.4,159.25,159.27,33626.0,154.8835,154.9029,154.7571,154.7766,33626.0
2024-06-03 12:45:00,159.28,159.38,159.27,159.36,11221.0,154.7863,154.8835,154.7766,154.864,11221.0
2024-06-03 12:50:00,159.35,159.35,159.16,159.29,7535.0,154.8543,154.8543,154.6697,154.796,7535.0
2024-06-03 12:55:00,159.32,159.38,159.29,159.33,10254.0,154.8252,154.8835,154.796,154.8349,10254.0
2024-06-03 13:00:00,159.33,159.33,159.25,159.27,12196.0,154.8349,154.8349,154.7571,154.7766,12196.0
2024-06-03 13:05:00,159.25,159.35,159.22,159.23,14079.0,154.7571,154.8543,154.728,154.7377,14079.0
2024-06-03 13:10:00,159.23,159.24,159.06,159.21,31371.0,154.7377,154.7474,154.5725,154.7183,31371.0
2024-06-03 13:15:00,159.2,159.4,159.2,159.37,95069.0,154.7086,154.9029,154.7086,154.8738,95069.0
2024-06-03 13:20:00,159.38,159.46,159.37,159.39,19907.0,154.8835,154.9612,154.8738,154.8932,19907.0
2024-06-03 13:25:00,159.38,159.52,159.34,159.5,14401.0,154.8835,155.0195,154.8446,155.0001,14401.0
2024-06-03 13:30:00,159.49,159.6,159.49,159.53,13259.0,154.9904,155.0973,154.9904,155.0292,13259.0
2024-06-03 13:35:00,159.53,159.66,159.49,159.65,9985.0,155.0292,155.1556,154.9904,155.1459,9985.0
2024-06-03 13:40:00,159.67,159.69,159.61,159.63,12434.0,155.1653,155.1847,155.107,155.1264,12434.0
2024-06-03 13:45:00,159.63,159.7,159.61,159.63,19981.0,155.1264,155.1944,155.107,155.1264,19981.0
2024-06-03 13:50:00,159.64,159.65,159.55,159.57,14472.0,155.1361,155.1459,155.0487,155.0681,14472.0
2024-06-03 13:55:00,159.58,159.64,159.54,159.63,18322.0,155.0778,155.1361,155.039,155.1264,18322.0
2024-06-03 14:00:00,159.65,159.76,159.63,159.74,14177.0,155.1459,155.2528,155.1264,155.2333,14177.0
2024-06-03 14:05:00,159.74,159.82,159.7,159.73,12987.0,155.2333,155.3111,155.1944,155.2236,12987.0
2024-06-03 14:10:00,159.74,159.78,159.61,159.61,27961.0,155.2333,155.2722,155.107,155.107,27961.0
2024-06-03 14:15:00,159.62,159.77,159.62,159.77,12130.0,155.1167,155.2625,155.1167,155.2625,12130.0
2024-06-03 14:20:00,159.77,159.86,159.73,159.82,15499.0,155.2625,155.3499,155.2236,155.3111,15499.0
2024-06-03 14:25:00,159.84,159.89,159.77,159.77,24145.0,155.3305,155.3791,155.2625,155.2625,24145.0
2024-06-03 14:30:00,159.79,159.9,159.79,159.88,10077.0,155.2819,155.3888,155.2819,155.3694,10077.0
2024-06-03 14:35:00,159.86,159.93,159.83,159.91,11360.0,155.3499,155.418,155.3208,155.3985,11360.0
2024-06-03 14:40:00,159.92,160.02,159.9,159.94,21149.0,155.4082,155.5054,155.3888,155.4277,21149.0
2024-06-03 14:45:00,159.95,160.02,159.95,160.02,13327.0,155.4374,155.5054,155.4374,155.5054,13327.0
2024-06-03 14:50:00,160.02,160.02,159.88,159.91,13103.0,155.5054,155.5054,155.3694,155.3985,13103.0
2024-06-03 14:55:00,159.93,159.99,159.88,159.98,25718.0,155.418,155.4763,155.3694,155.4665,25718.0
2024-06-03 15:00:00,160.0,160.09,159.96,160.03,16561.0,155.486,155.5734,155.4471,155.5151,16561.0
2024-06-03 15:05:00,160.03,160.05,159.98,160.01,16318.0,155.5151,155.5346,155.4665,155.4957,16318.0
2024-06-03 15:10:00,160.01,160.08,159.98,160.02,15855.0,155.4957,155.5637,155.4665,155.5054,15855.0
2024-06-03 15:15:00,160.03,160.07,160.01,160.06,18363.0,155.5151,155.554,155.4957,155.5443,18363.0
2024-06-03 15:20:00,160.06,160.13,160.0,160.07,29349.0,155.5443,155.6123,155.486,155.554,29349.0
2024-06-03 15:25:00,160.07,160.09,160.02,160.03,13405.0,155.554,155.5734,155.5054,155.5151,13405.0
2024-06-03 15:30:00,160.05,160.11,159.93,160.09,15151.0,155.5346,155.5929,155.418,155.5734,15151.0
2024-06-03 15:35:00,160.09,160.09,159.87,159.91,25551.0,155.5734,155.5734,155.3597,155.3985,25551.0
2024-06-03 15:40:00,159.91,159.98,159.88,159.89,23329.0,155.3985,155.4665,155.3694,155.3791,23329.0
2024-06-03 15:45:00,159.88,159.98,159.88,159.98,48273.0,155.3694,155.4665,155.3694,155.4665,48273.0
2024-06-03 15:50:00,159.99,160.08,159.93,160.06,19698.0,155.4763,155.5637,155.418,155.5443,19698.0
2024-06-03 15:55:00,160.06,160.27,160.04,160.27,57924.0,155.5443,155.7484,155.5249,155.7484,57924.0
2024-06-04 09:30:00,159.75,159.75,159.52,159.66,105730.0,155.243,155.243,155.0195,155.1556,105730.0
2024-06-04 09:35:00,159.67,159.79,159.66,159.72,8773.0,155.1653,155.2819,155.1556,155.2139,8773.0
2024-06-04 09:40:00,159.75,159.81,159.6,159.81,7370.0,155.243,155.3013,155.0973,155.3013,7370.0
2024-06-04 09:45:00,159.85,159.97,159.83,159.83,6149.0,155.3402,155.4568,155.3208,155.3208,6149.0
2024-06-04 09:50:00,159.85,159.9,159.78,159.83,8648.0,155.3402,155.3888,155.2722,155.3208,8648.0
2024-06-04 09:55:00,159.83,159.91,159.8,159.89,41772.0,155.3208,155.3985,155.2916,155.3791,41772.0
2024-06-04 10:00:00,159.93,160.15,159.93,159.97,26129.0,155.418,155.6318,155.418,155.4568,26129.0
2024-06-04 10:05:00,159.95,159.95,159.77,159.77,23533.0,155.4374,155.4374,155.2625,155.2625,23533.0
2024-06-04 10:10:00,159.76,159.87,159.71,159.79,46652.0,155.2528,155.3597,155.2042,155.2819,46652.0
2024-06-04 10:15:00,159.83,160.12,159.82,160.0,41041.0,155.3208,155.6026,155.3111,155.486,41041.0
2024-06-04 10:20:00,160.0,160.08,159.89,159.9,16067.0,155.486,155.5637,155.3791,155.3888,16067.0
2024-06-04 10:25:00,159.9,160.09,159.9,160.08,16392.0,155.3888,155.5734,155.3888,155.5637,16392.0
2024-06-04 10:30:00,160.06,160.11,159.88,159.9,28004.0,155.5443,155.5929,155.3694,155.3888,28004.0
2024-06-04 10:35:00,159.91,159.92,159.79,159.86,13401.0,155.3985,155.4082,155.2819,155.3499,13401.0
2024-06-04 10:40:00,159.89,159.99,159.89,159.97,11248.0,155.3791,155.4763,155.3791,155.4568,11248.0
2024-06-04 10:45:00,159.96,159.96,159.77,159.81,36463.0,155.4471,155.4471,155.2625,155.3013,36463.0
2024-06-04 10:50:00,159.84,159.87,159.74,159.76,13628.0,155.3305,155.3597,155.2333,155.2528,13628.0
2024-06-04 10:55:00,159.73,159.73,159.48,159.5,11434.0,155.2236,155.2236,154.9807,155.0001,11434.0
2024-06-04 11:00:00,159.51,159.58,159.48,159.54,8565.0,155.0098,155.0778,154.9807,155.039,8565.0
2024-06-04 11:05:00,159.54,159.59,159.44,159.51,22982.0,155.039,155.0875,154.9418,155.0098,22982.0
2024-06-04 11:10:00,159.53,159.56,159.49,159.53,35336.0,155.0292,155.0584,154.9904,155.0292,35336.0
2024-06-04 11:15:00,159.54,159.68,159.54,159.67,16525.0,155.039,155.175,155.039,155.1653,16525.0
2024-06-04 11:20:00,159.67,159.73,159.59,159.62,16340.0,155.1653,155.2236,155.0875,155.1167,16340.0
2024-06-04 11:25:00,159.62,159.64,159.51,159.52,10524.0,155.1167,155.1361,155.0098,155.0195,10524.0
2024-06-04 11:30:00,159.53,159.53,159.34,159.39,22468.0,155.0292,155.0292,154.8446,154.8932,22468.0
2024-06-04 11:35:00,159.38,159.44,159.29,159.4,512895.0,154.8835,154.9418,154.796,154.9029,512895.0
2024-06-04 11:40:00,159.39,159.41,159.32,159.36,24103.0,154.8932,154.9126,154.8252,154.864,24103.0
2024-06-04 11:45:00,159.34,159.4,159.27,159.32,104394.0,154.8446,154.9029,154.7766,154.8252,104394.0
2024-06-04 11:50:00,159.32,159.41,159.3,159.4,5181.0,154.8252,154.9126,154.8057,154.9029,5181.0
2024-06-04 11:55:00,159.38,159.39,159.27,159.28,13117.0,154.8835,154.8932,154.7766,154.7863,13117.0
2024-06-04 12:00:00,159.31,159.31,159.13,159.26,9422.0,154.8154,154.8154,154.6405,154.7669,9422.0
2024-06-04 12:05:00,159.28,159.28,159.17,159.23,8030.0,154.7863,154.7863,154.6794,154.7377,8030.0
2024-06-04 12:10:00,159.24,159.28,159.2,159.28,19225.0,154.7474,154.7863,154.7086,154.7863,19225.0
2024-06-04 12:15:00,159.28,159.31,159.24,159.26,12693.0,154.7863,154.8154,154.7474,154.7669,12693.0
2024-06-04 12:20:00,159.28,159.34,159.24,159.33,11416.0,154.7863,154.8446,154.7474,154.8349,11416.0
2024-06-04 12:25:00,159.34,159.5,159.34,159.49,8759.0,154.8446,155.0001,154.8446,154.9904,8759.0
2024-06-04 12:30:00,159.49,159.5,159.43,159.47,5925.0,154.9904,155.0001,154.9321,154.9709,5925.0
2024-06-04 12:35:00,159.47,159.48,159.4,159.42,22101.0,154.9709,154.9807,154.9029,154.9223,22101.0
2024-06-04 12:40:00,159.46,159.62,159.41,159.57,6581.0,154.9612,155.1167,154.9126,155.0681,6581.0
2024-06-04 12:45:00,159.59,159.68,159.59,159.65,8664.0,155.0875,155.175,155.0875,155.1459,8664.0
2024-06-04 12:50:00,159.64,159.64,159.44,159.55,9260.0,155.1361,155.1361,154.9418,155.0487,9260.0
2024-06-04 12:55:00,159.56,159.61,159.56,159.58,8947.0,155.0584,155.107,155.0584,155.0778,8947.0
2024-06-04 13:00:00,159.56,159.58,159.49,159.54,3248.0,155.0584,155.0778,154.9904,155.039,3248.0
2024-06-04 13:05:00,159.56,159.56,159.45,159.47,4655.0,155.0584,155.0584,154.9515,154.9709,4655.0
2024-06-04 13:10:00,159.48,159.61,159.48,159.58,6784.0,154.9807,155.107,154.9807,155.0778,6784.0
2024-06-04 13:15:00,159.58,159.65,159.55,159.65,5995.0,155.0778,155.1459,155.0487,155.1459,5995.0
2024-06-04 13:20:00,159.69,159.72,159.64,159.65,9490.0,155.1847,155.2139,155.1361,155.1459,9490.0
2024-06-04 13:25:00,159.64,159.78,159.59,159.77,4911.0,155.1361,155.2722,155.0875,155.2625,4911.0
2024-06-04 13:30:00,159.8,159.83,159.62,159.66,22956.0,155.2916,155.3208,155.1167,155.1556,22956.0
2024-06-04 13:35:00,159.67,159.72,159.63,159.72,11541.0,155.1653,155.2139,155.1264,155.2139,11541.0
2024-06-04 13:40:00,159.74,159.81,159.72,159.72,9698.0,155.2333,155.3013,155.2139,155.2139,9698.0
2024-06-04 13:45:00,159.72,159.8,159.71,159.8,6189.0,155.2139,155.2916,155.2042,155.2916,6189.0
2024-06-04 13:50:00,159.8,159.85,159.78,159.85,6240.0,155.2916,155.3402,155.2722,155.3402,6240.0
2024-06-04 13:55:00,159.85,159.9,159.78,159.84,7250.0,155.3402,155.3888,155.2722,155.3305,7250.0
2024-06-04 14:00:00,159.82,159.9,159.8,159.9,13848.0,155.3111,155.3888,155.2916,155.3888,13848.0
2024-06-04 14:05:00,159.89,159.89,159.82,159.84,9971.0,155.3791,155.3791,155.3111,155.3305,9971.0
2024-06-04 14:10:00,159.84,159.89,159.82,159.86,11619.0,155.3305,155.3791,155.3111,155.3499,11619.0
2024-06-04 14:15:00,159.88,160.08,159.88,160.0,11043.0,155.3694,155.5637,155.3694,155.486,11043.0
2024-06-04 14:20:00,160.05,160.27,160.05,160.26,12839.0,155.5346,155.7484,155.5346,155.7386,12839.0
2024-06-04 14:25:00,160.27,160.27,160.1,160.24,9337.0,155.7484,155.7484,155.5832,155.7192,9337.0
2024-06-04 14:30:00,160.24,160.24,160.11,160.12,20106.0,155.7192,155.7192,155.5929,155.6026,20106.0
2024-06-04 14:35:00,160.14,160.18,160.1,160.18,9588.0,155.622,155.6609,155.5832,155.6609,9588.0
2024-06-04 14:40:00,160.18,160.25,160.13,160.24,24328.0,155.6609,155.7289,155.6123,155.7192,24328.0
2024-06-04 14:45:00,160.24,160.28,160.17,160.21,14800.0,155.7192,155.7581,155.6512,155.6901,14800.0
2024-06-04 14:50:00,160.21,160.24,160.14,160.14,10126.0,155.6901,155.7192,155.622,155.622,10126.0
2024-06-04 14:55:00,160.16,160.17,160.06,160.08,25692.0,155.6415,155.6512,155.5443,155.5637,25692.0
2024-06-04 15:00:00,160.06,160.06,159.72,159.72,17202.0,155.5443,155.5443,155.2139,155.2139,17202.0
2024-06-04 15:05:00,159.71,159.79,159.67,159.78,10923.0,155.2042,155.2819,155.1653,155.2722,10923.0
2024-06-04 15:10:00,159.78,159.89,159.78,159.82,9612.0,155.2722,155.3791,155.2722,155.3111,9612.0
2024-06-04 15:15:00,159.81,159.89,159.77,159.83,21942.0,155.3013,155.3791,155.2625,155.3208,21942.0
2024-06-04 15:20:00,159.8,159.88,159.79,159.86,11772.0,155.2916,155.3694,155.2819,155.3499,11772.0
2024-06-04 15:25:00,159.86,159.89,159.8,159.83,7121.0,155.3499,155.3791,155.2916,155.3208,7121.0
2024-06-04 15:30:00,159.84,159.86,159.75,159.83,66325.0,155.3305,155.3499,155.243,155.3208,66325.0
2024-06-04 15:35:00,159.82,159.84,159.75,159.81,49101.0,155.3111,155.3305,155.243,155.3013,49101.0
2024-06-04 15:40:00,159.82,160.02,159.82,160.01,10498.0,155.3111,155.5054,155.3111,155.4957,10498.0
2024-06-04 15:45:00,160.0,160.02,159.82,159.94,21831.0,155.486,155.5054,155.3111,155.4277,21831.0
2024-06-04 15:50:00,159.93,160.09,159.93,160.05,22277.0,155.418,155.5734,155.418,155.5346,22277.0
2024-06-04 15:55:00,160.06,160.06,159.95,160.0,30510.0,155.5443,155.5443,155.4374,155.486,30510.0
2024-06-05 09:30:00,160.46,160.46,160.09,160.3,94217.0,155.933,155.933,155.5734,155.7775,94217.0
2024-06-05 09:35:00,160.26,160.4,160.03,160.16,30788.0,155.7386,155.8747,155.5151,155.6415,30788.0
2024-06-05 09:40:00,160.16,160.2,160.03,160.17,8744.0,155.6415,155.6803,155.5151,155.6512,8744.0
2024-06-05 09:45:00,160.19,160.19,159.95,159.96,21965.0,155.6706,155.6706,155.4374,155.4471,21965.0
2024-06-05 09:50:00,159.94,159.94,159.73,159.76,13251.0,155.4277,155.4277,155.2236,155.2528,13251.0
2024-06-05 09:55:00,159.78,159.83,159.74,159.81,6419.0,155.2722,155.3208,155.2333,155.3013,6419.0
2024-06-05 10:00:00,159.78,159.8,159.44,159.75,38278.0,155.2722,155.2916,154.9418,155.243,38278.0
2024-06-05 10:05:00,159.77,159.77,159.51,159.51,16781.0,155.2625,155.2625,155.0098,155.0098,16781.0
2024-06-05 10:10:00,159.5,159.58,159.5,159.54,13182.0,155.0001,155.0778,155.0001,155.039,13182.0
2024-06-05 10:15:00,159.55,159.63,159.55,159.59,7805.0,155.0487,155.1264,155.0487,155.0875,7805.0
2024-06-05 10:20:00,159.62,159.8,159.55,159.73,30743.0,155.1167,155.2916,155.0487,155.2236,30743.0
2024-06-05 10:25:00,159.7,159.73,159.6,159.69,14990.0,155.1944,155.2236,155.0973,155.1847,14990.0
2024-06-05 10:30:00,159.72,159.91,159.72,159.88,8746.0,155.2139,155.3985,155.2139,155.3694,8746.0
2024-06-05 10:35:00,159.91,159.96,159.83,159.93,13347.0,155.3985,155.4471,155.3208,155.418,13347.0
2024-06-05 10:40:00,159.94,160.01,159.81,159.83,14702.0,155.4277,155.4957,155.3013,155.3208,14702.0
2024-06-05 10:45:00,159.81,159.92,159.8,159.89,11461.0,155.3013,155.4082,155.2916,155.3791,11461.0
2024-06-05 10:50:00,159.89,159.98,159.88,159.96,10984.0,155.3791,155.4665,155.3694,155.4471,10984.0
2024-06-05 10:55:00,159.97,159.99,159.92,159.96,45461.0,155.4568,155.4763,155.4082,155.4471,45461.0
2024-06-05 11:00:00,159.95,160.12,159.95,160.11,12312.0,155.4374,155.6026,155.4374,155.5929,12312.0
2024-06-05 11:05:00,160.1,160.12,159.99,159.99,9177.0,155.5832,155.6026,155.4763,155.4763,9177.0
2024-06-05 11:10:00,160.0,160.17,160.0,160.17,50519.0,155.486,155.6512,155.486,155.6512,50519.0
2024-06-05 11:15:00,160.17,160.26,160.16,160.19,6925.0,155.6512,155.7386,155.6415,155.6706,6925.0
2024-06-05 11:20:00,160.2,160.23,160.12,160.2,15970.0,155.6803,155.7095,155.6026,155.6803,15970.0
2024-06-05 11:25:00,160.21,160.27,160.16,160.24,24511.0,155.6901,155.7484,155.6415,155.7192,24511.0
2024-06-05 11:30:00,160.26,160.28,160.22,160.27,9989.0,155.7386,155.7581,155.6998,155.7484,9989.0
2024-06-05 11:35:00,160.29,160.35,160.27,160.34,4721.0,155.7678,155.8261,155.7484,155.8164,4721.0
2024-06-05 11:40:00,160.36,160.43,160.34,160.37,7411.0,155.8358,155.9039,155.8164,155.8455,7411.0
2024-06-05 11:45:00,160.38,160.4,160.33,160.34,10792.0,155.8553,155.8747,155.8067,155.8164,10792.0
2024-06-05 11:50:00,160.34,160.39,160.31,160.35,5196.0,155.8164,155.865,155.7872,155.8261,5196.0
2024-06-05 11:55:00,160.33,160.4,160.31,160.36,5643.0,155.8067,155.8747,155.7872,155.8358,5643.0
2024-06-05 12:00:00,160.37,160.38,160.3,160.32,7579.0,155.8455,155.8553,155.7775,155.797,7579.0
2024-06-05 12:05:00,160.31,160.32,160.25,160.27,4628.0,155.7872,155.797,155.7289,155.7484,4628.0
2024-06-05 12:10:00,160.26,160.31,160.25,160.26,9903.0,155.7386,155.7872,155.7289,155.7386,9903.0
2024-06-05 12:15:00,160.26,160.26,160.21,160.22,19819.0,155.7386,155.7386,155.6901,155.6998,19819.0
2024-06-05 12:20:00,160.21,160.26,160.19,160.26,6648.0,155.6901,155.7386,155.6706,155.7386,6648.0
2024-06-05 12:25:00,160.26,160.33,160.24,160.31,20210.0,155.7386,155.8067,155.7192,155.7872,20210.0
2024-06-05 12:30:00,160.3,160.37,160.29,160.36,23670.0,155.7775,155.8455,155.7678,155.8358,23670.0
2024-06-05 12:35:00,160.38,160.47,160.37,160.44,20453.0,155.8553,155.9427,155.8455,155.9136,20453.0
2024-06-05 12:40:00,160.45,160.52,160.44,160.46,7172.0,155.9233,155.9913,155.9136,155.933,7172.0
2024-06-05 12:45:00,160.47,160.48,160.41,160.48,7229.0,155.9427,155.9524,155.8844,155.9524,7229.0
2024-06-05 12:50:00,160.49,160.51,160.4,160.41,6102.0,155.9622,155.9816,155.8747,155.8844,6102.0
2024-06-05 12:55:00,160.4,160.43,160.38,160.41,13899.0,155.8747,155.9039,155.8553,155.8844,13899.0
2024-06-05 13:00:00,160.39,160.44,160.34,160.43,7292.0,155.865,155.9136,155.8164,155.9039,7292.0
2024-06-05 13:05:00,160.42,160.44,160.4,160.42,3713.0,155.8941,155.9136,155.8747,155.8941,3713.0
2024-06-05 13:10:00,160.44,160.44,160.38,160.4,9609.0,155.9136,155.9136,155.8553,155.8747,9609.0
2024-06-05 13:15:00,160.41,160.42,160.29,160.31,14077.0,155.8844,155.8941,155.7678,155.7872,14077.0
2024-06-05 13:20:00,160.3,160.31,160.22,160.29,10198.0,155.7775,155.7872,155.6998,155.7678,10198.0
2024-06-05 13:25:00,160.27,160.37,160.24,160.36,4306.0,155.7484,155.8455,155.7192,155.8358,4306.0
2024-06-05 13:30:00,160.37,160.38,160.33,160.34,5697.0,155.8455,155.8553,155.8067,155.8164,5697.0
2024-06-05 13:35:00,160.34,160.34,160.27,160.3,6968.0,155.8164,155.8164,155.7484,155.7775,6968.0
2024-06-05 13:40:00,160.32,160.34,160.26,160.32,9137.0,155.797,155.8164,155.7386,155.797,9137.0
2024-06-05 13:45:00,160.34,160.38,160.33,160.38,10545.0,155.8164,155.8553,155.8067,155.8553,10545.0
2024-06-05 13:50:00,160.38,160.42,160.37,160.42,5220.0,155.8553,155.8941,155.8455,155.8941,5220.0
2024-06-05 13:55:00,160.42,160.44,160.41,160.42,25030.0,155.8941,155.9136,155.8844,155.8941,25030.0
2024-06-05 14:00:00,160.43,160.5,160.41,160.5,5490.0,155.9039,155.9719,155.8844,155.9719,5490.0
2024-06-05 14:05:00,160.49,160.53,160.44,160.53,35969.0,155.9622,156.001,155.9136,156.001,35969.0
2024-06-05 14:10:00,160.54,160.57,160.5,160.53,16025.0,156.0107,156.0399,155.9719,156.001,16025.0
2024-06-05 14:15:00,160.53,160.54,160.48,160.5,10505.0,156.001,156.0107,155.9524,155.9719,10505.0
2024-06-05 14:20:00,160.52,160.54,160.47,160.52,14074.0,155.9913,156.0107,155.9427,155.9913,14074.0
2024-06-05 14:25:00,160.53,160.57,160.53,160.56,10803.0,156.001,156.0399,156.001,156.0302,10803.0
2024-06-05 14:30:00,160.56,160.68,160.54,160.67,12589.0,156.0302,156.1468,156.0107,156.1371,12589.0
2024-06-05 14:35:00,160.67,160.69,160.64,160.65,6359.0,156.1371,156.1565,156.1079,156.1176,6359.0
2024-06-05 14:40:00,160.65,160.74,160.65,160.74,17355.0,156.1176,156.2051,156.1176,156.2051,17355.0
2024-06-05 14:45:00,160.74,160.74,160.67,160.67,9951.0,156.2051,156.2051,156.1371,156.1371,9951.0
2024-06-05 14:50:00,160.68,160.73,160.68,160.72,8460.0,156.1468,156.1954,156.1468,156.1857,8460.0
2024-06-05 14:55:00,160.72,160.75,160.68,160.69,10012.0,156.1857,156.2148,156.1468,156.1565,10012.0
2024-06-05 15:00:00,160.68,160.76,160.66,160.68,33141.0,156.1468,156.2245,156.1274,156.1468,33141.0
2024-06-05 15:05:00,160.7,160.71,160.63,160.65,18520.0,156.1662,156.176,156.0982,156.1176,18520.0
2024-06-05 15:10:00,160.64,160.66,160.61,160.65,7500.0,156.1079,156.1274,156.0788,156.1176,7500.0
2024-06-05 15:15:00,160.64,160.68,160.63,160.65,37545.0,156.1079,156.1468,156.0982,156.1176,37545.0
2024-06-05 15:20:00,160.64,160.69,160.62,160.66,10060.0,156.1079,156.1565,156.0885,156.1274,10060.0
2024-06-05 15:25:00,160.66,160.66,160.57,160.57,15370.0,156.1274,156.1274,156.0399,156.0399,15370.0
2024-06-05 15:30:00,160.54,160.63,160.53,160.61,12204.0,156.0107,156.0982,156.001,156.0788,12204.0
2024-06-05 15:35:00,160.61,160.67,160.6,160.65,12345.0,156.0788,156.1371,156.0691,156.1176,12345.0
2024-06-05 15:40:00,160.67,160.67,160.56,160.59,13265.0,156.1371,156.1371,156.0302,156.0593,13265.0
2024-06-05 15:45:00,160.58,160.58,160.47,160.51,32776.0,156.0496,156.0496,155.9427,155.9816,32776.0
2024-06-05 15:50:00,160.52,160.78,160.46,160.77,26405.0,155.9913,156.244,155.933,156.2343,26405.0
2024-06-05 15:55:00,160.78,160.81,160.7,160.8,26118.0,156.244,156.2731,156.1662,156.2634,26118.0
2024-06-06 09:30:00,160.55,160.66,160.33,160.41,95899.0,156.0205,156.1274,155.8067,155.8844,95899.0
2024-06-06 09:35:00,160.34,160.49,160.23,160.38,24430.0,155.8164,155.9622,155.7095,155.8553,24430.0
2024-06-06 09:40:00,160.38,160.63,160.38,160.62,12449.0,155.8553,156.0982,155.8553,156.0885,12449.0
2024-06-06 09:45:00,160.64,160.94,160.63,160.93,19396.0,156.1079,156.3995,156.0982,156.3897,19396.0
2024-06-06 09:50:00,160.9,160.97,160.76,160.95,10506.0,156.3606,156.4286,156.2245,156.4092,10506.0
2024-06-06 09:55:00,160.96,161.12,160.95,161.06,13868.0,156.4189,156.5744,156.4092,156.5161,13868.0
2024-06-06 10:00:00,161.06,161.08,160.83,160.85,12372.0,156.5161,156.5355,156.2926,156.312,12372.0
2024-06-06 10:05:00,160.84,160.95,160.78,160.95,6638.0,156.3023,156.4092,156.244,156.4092,6638.0
2024-06-06 10:10:00,160.96,160.97,160.74,160.77,14808.0,156.4189,156.4286,156.2051,156.2343,14808.0
2024-06-06 10:15:00,160.79,160.88,160.79,160.86,16547.0,156.2537,156.3412,156.2537,156.3217,16547.0
2024-06-06 10:20:00,160.83,160.86,160.8,160.85,5676.0,156.2926,156.3217,156.2634,156.312,5676.0
2024-06-06 10:25:00,160.85,160.85,160.76,160.81,9657.0,156.312,156.312,156.2245,156.2731,9657.0
2024-06-06 10:30:00,160.8,160.8,160.59,160.61,5188.0,156.2634,156.2634,156.0593,156.0788,5188.0
2024-06-06 10:35:00,160.61,160.61,160.51,160.55,12450.0,156.0788,156.0788,155.9816,156.0205,12450.0
2024-06-06 10:40:00,160.56,160.59,160.45,160.56,8356.0,156.0302,156.0593,155.9233,156.0302,8356.0
2024-06-06 10:45:00,160.56,160.64,160.52,160.63,5300.0,156.0302,156.1079,155.9913,156.0982,5300.0
2024-06-06 10:50:00,160.62,160.62,160.51,160.6,4311.0,156.0885,156.0885,155.9816,156.0691,4311.0
2024-06-06 10:55:00,160.59,160.62,160.55,160.56,10999.0,156.0593,156.0885,156.0205,156.0302,10999.0
2024-06-06 11:00:00,160.56,160.6,160.49,160.52,38532.0,156.0302,156.0691,155.9622,155.9913,38532.0
2024-06-06 11:05:00,160.51,160.64,160.49,160.63,3428.0,155.9816,156.1079,155.9622,156.0982,3428.0
2024-06-06 11:10:00,160.65,160.73,160.63,160.73,14292.0,156.1176,156.1954,156.0982,156.1954,14292.0
2024-06-06 11:15:00,160.71,160.75,160.7,160.75,5636.0,156.176,156.2148,156.1662,156.2148,5636.0
2024-06-06 11:20:00,160.75,160.81,160.75,160.76,7836.0,156.2148,156.2731,156.2148,156.2245,7836.0
2024-06-06 11:25:00,160.8,160.84,160.77,160.84,90087.0,156.2634,156.3023,156.2343,156.3023,90087.0
2024-06-06 11:30:00,160.83,160.87,160.81,160.81,7441.0,156.2926,156.3314,156.2731,156.2731,7441.0
2024-06-06 11:35:00,160.79,160.82,160.76,160.78,7244.0,156.2537,156.2828,156.2245,156.244,7244.0
2024-06-06 11:40:00,160.78,160.8,160.72,160.73,7555.0,156.244,156.2634,156.1857,156.1954,7555.0
2024-06-06 11:45:00,160.73,160.79,160.73,160.75,7587.0,156.1954,156.2537,156.1954,156.2148,7587.0
2024-06-06 11:50:00,160.75,160.78,160.73,160.77,8444.0,156.2148,156.244,156.1954,156.2343,8444.0
2024-06-06 11:55:00,160.78,160.8,160.74,160.74,9848.0,156.244,156.2634,156.2051,156.2051,9848.0
2024-06-06 12:00:00,160.74,160.76,160.65,160.66,5026.0,156.2051,156.2245,156.1176,156.1274,5026.0
2024-06-06 12:05:00,160.63,160.64,160.55,160.57,4479.0,156.0982,156.1079,156.0205,156.0399,4479.0
2024-06-06 12:10:00,160.56,160.57,160.53,160.53,15761.0,156.0302,156.0399,156.001,156.001,15761.0
2024-06-06 12:15:00,160.51,160.53,160.45,160.5,9820.0,155.9816,156.001,155.9233,155.9719,9820.0
2024-06-06 12:20:00,160.5,160.51,160.39,160.45,12844.0,155.9719,155.9816,155.865,155.9233,12844.0
2024-06-06 12:25:00,160.46,160.46,160.42,160.43,6283.0,155.933,155.933,155.8941,155.9039,6283.0
2024-06-06 12:30:00,160.44,160.44,160.38,160.38,9858.0,155.9136,155.9136,155.8553,155.8553,9858.0
2024-06-06 12:35:00,160.38,160.41,160.34,160.39,9277.0,155.8553,155.8844,155.8164,155.865,9277.0
2024-06-06 12:40:00,160.4,160.42,160.36,160.36,11699.0,155.8747,155.8941,155.8358,155.8358,11699.0
2024-06-06 12:45:00,160.4,160.41,160.36,160.36,4298.0,155.8747,155.8844,155.8358,155.8358,4298.0
2024-06-06 12:50:00,160.37,160.39,160.34,160.36,8209.0,155.8455,155.865,155.8164,155.8358,8209.0
2024-06-06 12:55:00,160.33,160.34,160.29,160.32,21322.0,155.8067,155.8164,155.7678,155.797,21322.0
2024-06-06 13:00:00,160.31,160.37,160.28,160.37,27804.0,155.7872,155.8455,155.7581,155.8455,27804.0
2024-06-06 13:05:00,160.36,160.36,160.28,160.28,3063.0,155.8358,155.8358,155.7581,155.7581,3063.0
2024-06-06 13:10:00,160.31,160.38,160.3,160.37,2233.0,155.7872,155.8553,155.7775,155.8455,2233.0
2024-06-06 13:15:00,160.39,160.43,160.38,160.4,9580.0,155.865,155.9039,155.8553,155.8747,9580.0
2024-06-06 13:20:00,160.39,160.44,160.35,160.43,16972.0,155.865,155.9136,155.8261,155.9039,16972.0
2024-06-06 13:25:00,160.45,160.5,160.44,160.47,2664.0,155.9233,155.9719,155.9136,155.9427,2664.0
2024-06-06 13:30:00,160.47,160.49,160.44,160.48,4532.0,155.9427,155.9622,155.9136,155.9524,4532.0
2024-06-06 13:35:00,160.49,160.55,160.47,160.55,11977.0,155.9622,156.0205,155.9427,156.0205,11977.0
2024-06-06 13:40:00,160.55,160.55,160.48,160.53,5532.0,156.0205,156.0205,155.9524,156.001,5532.0
2024-06-06 13:45:00,160.53,160.53,160.49,160.51,3425.0,156.001,156.001,155.9622,155.9816,3425.0
2024-06-06 13:50:00,160.53,160.56,160.52,160.55,6546.0,156.001,156.0302,155.9913,156.0205,6546.0
2024-06-06 13:55:00,160.57,160.58,160.51,160.52,5086.0,156.0399,156.0496,155.9816,155.9913,5086.0
2024-06-06 14:00:00,160.5,160.53,160.42,160.42,9305.0,155.9719,156.001,155.8941,155.8941,9305.0
2024-06-06 14:05:00,160.4,160.4,160.15,160.15,11932.0,155.8747,155.8747,155.6318,155.6318,11932.0
2024-06-06 14:10:00,160.13,160.22,160.12,160.21,16889.0,155.6123,155.6998,155.6026,155.6901,16889.0
2024-06-06 14:15:00,160.2,160.32,160.16,160.31,6775.0,155.6803,155.797,155.6415,155.7872,6775.0
2024-06-06 14:20:00,160.3,160.37,160.29,160.34,4502.0,155.7775,155.8455,155.7678,155.8164,4502.0
2024-06-06 14:25:00,160.33,160.35,160.31,160.34,41057.0,155.8067,155.8261,155.7872,155.8164,41057.0
2024-06-06 14:30:00,160.34,160.38,160.29,160.37,20263.0,155.8164,155.8553,155.7678,155.8455,20263.0
2024-06-06 14:35:00,160.39,160.42,160.36,160.4,5618.0,155.865,155.8941,155.8358,155.8747,5618.0
2024-06-06 14:40:00,160.42,160.49,160.42,160.45,16464.0,155.8941,155.9622,155.8941,155.9233,16464.0
2024-06-06 14:45:00,160.45,160.53,160.44,160.52,10008.0,155.9233,156.001,155.9136,155.9913,10008.0
2024-06-06 14:50:00,160.53,160.69,160.53,160.69,10856.0,156.001,156.1565,156.001,156.1565,10856.0
2024-06-06 14:55:00,160.68,160.7,160.66,160.67,30031.0,156.1468,156.1662,156.1274,156.1371,30031.0
2024-06-06 15:00:00,160.66,160.67,160.61,160.61,5669.0,156.1274,156.1371,156.0788,156.0788,5669.0
2024-06-06 15:05:00,160.63,160.7,160.63,160.69,9316.0,156.0982,156.1662,156.0982,156.1565,9316.0
2024-06-06 15:10:00,160.7,160.73,160.6,160.6,8878.0,156.1662,156.1954,156.0691,156.0691,8878.0
2024-06-06 15:15:00,160.61,160.65,160.6,160.64,23469.0,156.0788,156.1176,156.0691,156.1079,23469.0
2024-06-06 15:20:00,160.63,160.65,160.6,160.63,5660.0,156.0982,156.1176,156.0691,156.0982,5660.0
2024-06-06 15:25:00,160.65,160.7,160.61,160.67,11484.0,156.1176,156.1662,156.0788,156.1371,11484.0
2024-06-06 15:30:00,160.67,160.68,160.6,160.61,46624.0,156.1371,156.1468,156.0691,156.0788,46624.0
2024-06-06 15:35:00,160.6,160.66,160.57,160.62,13452.0,156.0691,156.1274,156.0399,156.0885,13452.0
2024-06-06 15:40:00,160.61,160.62,160.56,160.57,13766.0,156.0788,156.0885,156.0302,156.0399,13766.0
2024-06-06 15:45:00,160.57,160.62,160.52,160.6,10263.0,156.0399,156.0885,155.9913,156.0691,10263.0
2024-06-06 15:50:00,160.6,160.6,160.5,160.55,23030.0,156.0691,156.0691,155.9719,156.0205,23030.0
2024-06-06 15:55:00,160.54,160.6,160.5,160.57,14381.0,156.0107,156.0691,155.9719,156.0399,14381.0
2024-06-07 09:30:00,160.28,160.28,159.98,160.04,63789.0,155.7581,155.7581,155.4665,155.5249,63789.0
2024-06-07 09:35:00,160.05,160.18,159.89,160.18,14526.0,155.5346,155.6609,155.3791,155.6609,14526.0
2024-06-07 09:40:00,160.24,160.5,160.22,160.46,4584.0,155.7192,155.9719,155.6998,155.933,4584.0
2024-06-07 09:45:00,160.41,160.5,160.4,160.46,3051.0,155.8844,155.9719,155.8747,155.933,3051.0
2024-06-07 09:50:00,160.46,160.56,160.41,160.45,8651.0,155.933,156.0302,155.8844,155.9233,8651.0
2024-06-07 09:55:00,160.44,160.53,160.37,160.53,25269.0,155.9136,156.001,155.8455,156.001,25269.0
2024-06-07 10:00:00,160.58,160.71,160.54,160.7,11863.0,156.0496,156.176,156.0107,156.1662,11863.0
2024-06-07 10:05:00,160.7,160.72,160.66,160.71,7009.0,156.1662,156.1857,156.1274,156.176,7009.0
2024-06-07 10:10:00,160.71,160.73,160.65,160.73,5956.0,156.176,156.1954,156.1176,156.1954,5956.0
2024-06-07 10:15:00,160.74,160.82,160.71,160.82,16531.0,156.2051,156.2828,156.176,156.2828,16531.0
2024-06-07 10:20:00,160.83,160.96,160.83,160.95,6037.0,156.2926,156.4189,156.2926,156.4092,6037.0
2024-06-07 10:25:00,160.93,160.98,160.92,160.98,5397.0,156.3897,156.4383,156.38,156.4383,5397.0
2024-06-07 10:30:00,160.93,160.94,160.8,160.83,18334.0,156.3897,156.3995,156.2634,156.2926,18334.0
2024-06-07 10:35:00,160.83,161.13,160.83,161.12,10721.0,156.2926,156.5841,156.2926,156.5744,10721.0
2024-06-07 10:40:00,161.13,161.31,161.12,161.31,16154.0,156.5841,156.759,156.5744,156.759,16154.0
2024-06-07 10:45:00,161.3,161.42,161.28,161.34,5731.0,156.7493,156.8659,156.7299,156.7882,5731.0
2024-06-07 10:50:00,161.32,161.32,161.16,161.18,5591.0,156.7687,156.7687,156.6133,156.6327,5591.0
2024-06-07 10:55:00,161.17,161.19,161.05,161.06,9673.0,156.623,156.6424,156.5064,156.5161,9673.0
2024-06-07 11:00:00,161.04,161.04,160.86,160.94,8152.0,156.4966,156.4966,156.3217,156.3995,8152.0
2024-06-07 11:05:00,160.87,160.91,160.77,160.82,69547.0,156.3314,156.3703,156.2343,156.2828,69547.0
2024-06-07 11:10:00,160.81,160.84,160.75,160.83,4154.0,156.2731,156.3023,156.2148,156.2926,4154.0
2024-06-07 11:15:00,160.82,160.86,160.78,160.78,44547.0,156.2828,156.3217,156.244,156.244,44547.0
2024-06-07 11:20:00,160.8,160.86,160.73,160.86,9116.0,156.2634,156.3217,156.1954,156.3217,9116.0
2024-06-07 11:25:00,160.9,160.92,160.82,160.84,5237.0,156.3606,156.38,156.2828,156.3023,5237.0
2024-06-07 11:30:00,160.86,160.96,160.84,160.84,5354.0,156.3217,156.4189,156.3023,156.3023,5354.0
2024-06-07 11:35:00,160.86,160.88,160.74,160.78,6702.0,156.3217,156.3412,156.2051,156.244,6702.0
2024-06-07 11:40:00,160.8,160.83,160.77,160.79,6554.0,156.2634,156.2926,156.2343,156.2537,6554.0
2024-06-07 11:45:00,160.8,160.85,160.79,160.83,3373.0,156.2634,156.312,156.2537,156.2926,3373.0
2024-06-07 11:50:00,160.85,160.85,160.77,160.78,6290.0,156.312,156.312,156.2343,156.244,6290.0
2024-06-07 11:55:00,160.79,160.87,160.79,160.86,5240.0,156.2537,156.3314,156.2537,156.3217,5240.0
2024-06-07 12:00:00,160.84,160.85,160.73,160.76,6581.0,156.3023,156.312,156.1954,156.2245,6581.0
2024-06-07 12:05:00,160.78,160.86,160.76,160.84,25739.0,156.244,156.3217,156.2245,156.3023,25739.0
2024-06-07 12:10:00,160.84,160.86,160.82,160.82,24288.0,156.3023,156.3217,156.2828,156.2828,24288.0
2024-06-07 12:15:00,160.85,160.9,160.84,160.85,7127.0,156.312,156.3606,156.3023,156.312,7127.0
2024-06-07 12:20:00,160.84,160.9,160.84,160.85,13357.0,156.3023,156.3606,156.3023,156.312,13357.0
2024-06-07 12:25:00,160.89,160.93,160.86,160.92,3518.0,156.3509,156.3897,156.3217,156.38,3518.0
2024-06-07 12:30:00,160.96,161.01,160.86,160.87,14376.0,156.4189,156.4675,156.3217,156.3314,14376.0
2024-06-07 12:35:00,160.84,160.85,160.77,160.81,5569.0,156.3023,156.312,156.2343,156.2731,5569.0
2024-06-07 12:40:00,160.81,160.82,160.75,160.82,6330.0,156.2731,156.2828,156.2148,156.2828,6330.0
2024-06-07 12:45:00,160.82,160.83,160.69,160.71,4908.0,156.2828,156.2926,156.1565,156.176,4908.0
2024-06-07 12:50:00,160.76,160.85,160.74,160.85,10198.0,156.2245,156.312,156.2051,156.312,10198.0
2024-06-07 12:55:00,160.85,160.95,160.84,160.93,5383.0,156.312,156.4092,156.3023,156.3897,5383.0
2024-06-07 13:00:00,160.93,160.93,160.74,160.74,6358.0,156.3897,156.3897,156.2051,156.2051,6358.0
2024-06-07 13:05:00,160.75,160.86,160.74,160.84,5266.0,156.2148,156.3217,156.2051,156.3023,5266.0
2024-06-07 13:10:00,160.84,160.94,160.84,160.91,8884.0,156.3023,156.3995,156.3023,156.3703,8884.0
2024-06-07 13:15:00,160.93,160.96,160.92,160.96,8671.0,156.3897,156.4189,156.38,156.4189,8671.0
2024-06-07 13:20:00,160.95,161.15,160.92,161.13,4866.0,156.4092,156.6035,156.38,156.5841,4866.0
2024-06-07 13:25:00,161.08,161.09,160.99,161.01,4218.0,156.5355,156.5452,156.4481,156.4675,4218.0
2024-06-07 13:30:00,160.99,161.02,160.95,160.97,8280.0,156.4481,156.4772,156.4092,156.4286,8280.0
2024-06-07 13:35:00,160.98,161.01,160.91,160.94,6555.0,156.4383,156.4675,156.3703,156.3995,6555.0
2024-06-07 13:40:00,160.94,160.94,160.87,160.93,2851.0,156.3995,156.3995,156.3314,156.3897,2851.0
2024-06-07 13:45:00,160.9,160.95,160.9,160.93,3878.0,156.3606,156.4092,156.3606,156.3897,3878.0
2024-06-07 13:50:00,160.94,161.0,160.93,160.95,15329.0,156.3995,156.4578,156.3897,156.4092,15329.0
2024-06-07 13:55:00,160.95,161.0,160.93,160.98,4671.0,156.4092,156.4578,156.3897,156.4383,4671.0
2024-06-07 14:00:00,160.81,160.81,160.68,160.68,7537.0,156.2731,156.2731,156.1468,156.1468,7537.0
2024-06-07 14:05:00,160.64,160.64,160.51,160.59,12263.0,156.1079,156.1079,155.9816,156.0593,12263.0
2024-06-07 14:10:00,160.59,160.6,160.48,160.5,7726.0,156.0593,156.0691,155.9524,155.9719,7726.0
2024-06-07 14:15:00,160.47,160.6,160.47,160.57,10467.0,155.9427,156.0691,155.9427,156.0399,10467.0
2024-06-07 14:20:00,160.62,160.77,160.62,160.74,7022.0,156.0885,156.2343,156.0885,156.2051,7022.0
2024-06-07 14:25:00,160.74,160.81,160.73,160.78,6746.0,156.2051,156.2731,156.1954,156.244,6746.0
2024-06-07 14:30:00,160.76,160.83,160.75,160.79,3129.0,156.2245,156.2926,156.2148,156.2537,3129.0
2024-06-07 14:35:00,160.79,160.86,160.79,160.86,7127.0,156.2537,156.3217,156.2537,156.3217,7127.0
2024-06-07 14:40:00,160.86,160.88,160.84,160.88,4080.0,156.3217,156.3412,156.3023,156.3412,4080.0
2024-06-07 14:45:00,160.91,160.93,160.87,160.89,6782.0,156.3703,156.3897,156.3314,156.3509,6782.0
2024-06-07 14:50:00,160.89,160.91,160.83,160.89,19998.0,156.3509,156.3703,156.2926,156.3509,19998.0
2024-06-07 14:55:00,160.89,160.89,160.81,160.82,12348.0,156.3509,156.3509,156.2731,156.2828,12348.0
2024-06-07 15:00:00,160.8,160.87,160.72,160.83,20268.0,156.2634,156.3314,156.1857,156.2926,20268.0
2024-06-07 15:05:00,160.84,160.85,160.67,160.67,11443.0,156.3023,156.312,156.1371,156.1371,11443.0
2024-06-07 15:10:00,160.7,160.73,160.5,160.59,15880.0,156.1662,156.1954,155.9719,156.0593,15880.0
2024-06-07 15:15:00,160.62,160.69,160.56,160.57,13473.0,156.0885,156.1565,156.0302,156.0399,13473.0
2024-06-07 15:20:00,160.58,160.61,160.44,160.55,26880.0,156.0496,156.0788,155.9136,156.0205,26880.0
2024-06-07 15:25:00,160.55,160.65,160.52,160.63,8228.0,156.0205,156.1176,155.9913,156.0982,8228.0
2024-06-07 15:30:00,160.63,160.7,160.57,160.62,15384.0,156.0982,156.1662,156.0399,156.0885,15384.0
2024-06-07 15:35:00,160.6,160.61,160.52,160.53,22993.0,156.0691,156.0788,155.9913,156.001,22993.0
2024-06-07 15:40:00,160.53,160.56,160.47,160.48,16135.0,156.001,156.0302,155.9427,155.9524,16135.0
2024-06-07 15:45:00,160.47,160.47,160.37,160.41,11779.0,155.9427,155.9427,155.8455,155.8844,11779.0
2024-06-07 15:50:00,160.34,160.51,160.34,160.49,16615.0,155.8164,155.9816,155.8164,155.9622,16615.0
2024-06-07 15:55:00,160.5,160.55,160.3,160.39,20287.0,155.9719,156.0205,155.7775,155.865,20287.0
2024-06-10 09:30:00,160.17,160.22,159.92,159.95,51890.0,155.6512,155.6998,155.4082,155.4374,51890.0
2024-06-10 09:35:00,159.97,159.98,159.83,159.84,3371.0,155.4568,155.4665,155.3208,155.3305,3371.0
2024-06-10 09:40:00,159.9,160.29,159.83,160.29,10768.0,155.3888,155.7678,155.3208,155.7678,10768.0
2024-06-10 09:45:00,160.28,160.35,160.17,160.34,4969.0,155.7581,155.8261,155.6512,155.8164,4969.0
2024-06-10 09:50:00,160.38,160.51,160.36,160.41,4514.0,155.8553,155.9816,155.8358,155.8844,4514.0
2024-06-10 09:55:00,160.41,160.51,160.33,160.49,7149.0,155.8844,155.9816,155.8067,155.9622,7149.0
2024-06-10 10:00:00,160.5,160.55,160.48,160.54,16558.0,155.9719,156.0205,155.9524,156.0107,16558.0
2024-06-10 10:05:00,160.55,160.63,160.55,160.55,2389.0,156.0205,156.0982,156.0205,156.0205,2389.0
2024-06-10 10:10:00,160.52,160.54,160.46,160.5,13513.0,155.9913,156.0107,155.933,155.9719,13513.0
2024-06-10 10:15:00,160.53,160.64,160.53,160.55,13511.0,156.001,156.1079,156.001,156.0205,13511.0
2024-06-10 10:20:00,160.55,160.56,160.44,160.48,6813.0,156.0205,156.0302,155.9136,155.9524,6813.0
2024-06-10 10:25:00,160.49,160.49,160.35,160.38,4490.0,155.9622,155.9622,155.8261,155.8553,4490.0
2024-06-10 10:30:00,160.33,160.46,160.33,160.46,12781.0,155.8067,155.933,155.8067,155.933,12781.0
2024-06-10 10:35:00,160.42,160.45,160.31,160.33,32344.0,155.8941,155.9233,155.7872,155.8067,32344.0
2024-06-10 10:40:00,160.34,160.35,160.27,160.31,8382.0,155.8164,155.8261,155.7484,155.7872,8382.0
2024-06-10 10:45:00,160.28,160.35,160.27,160.35,4420.0,155.7581,155.8261,155.7484,155.8261,4420.0
2024-06-10 10:50:00,160.34,160.39,160.33,160.34,5602.0,155.8164,155.865,155.8067,155.8164,5602.0
2024-06-10 10:55:00,160.34,160.35,160.13,160.13,4816.0,155.8164,155.8261,155.6123,155.6123,4816.0
2024-06-10 11:00:00,160.13,160.18,160.12,160.18,4948.0,155.6123,155.6609,155.6026,155.6609,4948.0
2024-06-10 11:05:00,160.17,160.23,160.17,160.19,2621.0,155.6512,155.7095,155.6512,155.6706,2621.0
2024-06-10 11:10:00,160.2,160.2,160.12,160.12,16234.0,155.6803,155.6803,155.6026,155.6026,16234.0
2024-06-10 11:15:00,160.13,160.2,160.12,160.2,4998.0,155.6123,155.6803,155.6026,155.6803,4998.0
2024-06-10 11:20:00,160.26,160.29,160.26,160.26,6032.0,155.7386,155.7678,155.7386,155.7386,6032.0
2024-06-10 11:25:00,160.28,160.35,160.27,160.32,5759.0,155.7581,155.8261,155.7484,155.797,5759.0
2024-06-10 11:30:00,160.34,160.4,160.33,160.34,12042.0,155.8164,155.8747,155.8067,155.8164,12042.0
2024-06-10 11:35:00,160.35,160.36,160.29,160.33,4662.0,155.8261,155.8358,155.7678,155.8067,4662.0
2024-06-10 11:40:00,160.32,160.39,160.31,160.39,10309.0,155.797,155.865,155.7872,155.865,10309.0
2024-06-10 11:45:00,160.39,160.42,160.38,160.4,10831.0,155.865,155.8941,155.8553,155.8747,10831.0
2024-06-10 11:50:00,160.41,160.49,160.4,160.49,6252.0,155.8844,155.9622,155.8747,155.9622,6252.0
2024-06-10 11:55:00,160.5,160.53,160.46,160.52,3897.0,155.9719,156.001,155.933,155.9913,3897.0
2024-06-10 12:00:00,160.53,160.54,160.5,160.51,4858.0,156.001,156.0107,155.9719,155.9816,4858.0
2024-06-10 12:05:00,160.51,160.52,160.47,160.47,4393.0,155.9816,155.9913,155.9427,155.9427,4393.0
2024-06-10 12:10:00,160.48,160.51,160.46,160.51,4780.0,155.9524,155.9816,155.933,155.9816,4780.0
2024-06-10 12:15:00,160.52,160.54,160.46,160.46,7530.0,155.9913,156.0107,155.933,155.933,7530.0
2024-06-10 12:20:00,160.48,160.5,160.44,160.45,42110.0,155.9524,155.9719,155.9136,155.9233,42110.0
2024-06-10 12:25:00,160.46,160.48,160.42,160.47,12660.0,155.933,155.9524,155.8941,155.9427,12660.0
2024-06-10 12:30:00,160.46,160.48,160.45,160.47,6742.0,155.933,155.9524,155.9233,155.9427,6742.0
2024-06-10 12:35:00,160.47,160.51,160.44,160.49,6553.0,155.9427,155.9816,155.9136,155.9622,6553.0
2024-06-10 12:40:00,160.48,160.52,160.47,160.52,4051.0,155.9524,155.9913,155.9427,155.9913,4051.0
2024-06-10 12:45:00,160.52,160.52,160.46,160.46,8628.0,155.9913,155.9913,155.933,155.933,8628.0
2024-06-10 12:50:00,160.47,160.52,160.47,160.52,4595.0,155.9427,155.9913,155.9427,155.9913,4595.0
2024-06-10 12:55:00,160.52,160.53,160.48,160.49,5934.0,155.9913,156.001,155.9524,155.9622,5934.0
2024-06-10 13:00:00,160.46,160.46,160.35,160.39,9237.0,155.933,155.933,155.8261,155.865,9237.0
2024-06-10 13:05:00,160.38,160.4,160.31,160.32,5328.0,155.8553,155.8747,155.7872,155.797,5328.0
2024-06-10 13:10:00,160.32,160.32,160.27,160.3,11975.0,155.797,155.797,155.7484,155.7775,11975.0
2024-06-10 13:15:00,160.3,160.34,160.28,160.33,5956.0,155.7775,155.8164,155.7581,155.8067,5956.0
2024-06-10 13:20:00,160.34,160.45,160.33,160.43,14248.0,155.8164,155.9233,155.8067,155.9039,14248.0
2024-06-10 13:25:00,160.43,160.45,160.4,160.43,10957.0,155.9039,155.9233,155.8747,155.9039,10957.0
2024-06-10 13:30:00,160.44,160.48,160.42,160.48,9508.0,155.9136,155.9524,155.8941,155.9524,9508.0
2024-06-10 13:35:00,160.51,160.58,160.51,160.56,7989.0,155.9816,156.0496,155.9816,156.0302,7989.0
2024-06-10 13:40:00,160.56,160.65,160.55,160.64,3812.0,156.0302,156.1176,156.0205,156.1079,3812.0
2024-06-10 13:45:00,160.65,160.82,160.64,160.79,15433.0,156.1176,156.2828,156.1079,156.2537,15433.0
2024-06-10 13:50:00,160.8,160.8,160.72,160.77,4500.0,156.2634,156.2634,156.1857,156.2343,4500.0
2024-06-10 13:55:00,160.77,160.77,160.7,160.73,5940.0,156.2343,156.2343,156.1662,156.1954,5940.0
2024-06-10 14:00:00,160.72,160.72,160.65,160.7,4817.0,156.1857,156.1857,156.1176,156.1662,4817.0
2024-06-10 14:05:00,160.71,160.8,160.71,160.79,5692.0,156.176,156.2634,156.176,156.2537,5692.0
2024-06-10 14:10:00,160.78,160.8,160.74,160.8,8285.0,156.244,156.2634,156.2051,156.2634,8285.0
2024-06-10 14:15:00,160.8,160.87,160.79,160.86,10679.0,156.2634,156.3314,156.2537,156.3217,10679.0
2024-06-10 14:20:00,160.83,160.85,160.77,160.81,14395.0,156.2926,156.312,156.2343,156.2731,14395.0
2024-06-10 14:25:00,160.83,160.86,160.73,160.77,14660.0,156.2926,156.3217,156.1954,156.2343,14660.0
2024-06-10 14:30:00,160.75,160.86,160.75,160.86,10409.0,156.2148,156.3217,156.2148,156.3217,10409.0
2024-06-10 14:35:00,160.86,160.88,160.82,160.82,8527.0,156.3217,156.3412,156.2828,156.2828,8527.0
2024-06-10 14:40:00,160.82,160.82,160.76,160.81,9963.0,156.2828,156.2828,156.2245,156.2731,9963.0
2024-06-10 14:45:00,160.81,160.86,160.81,160.85,6091.0,156.2731,156.3217,156.2731,156.312,6091.0
2024-06-10 14:50:00,160.85,160.88,160.82,160.84,12025.0,156.312,156.3412,156.2828,156.3023,12025.0
2024-06-10 14:55:00,160.84,160.89,160.83,160.87,4111.0,156.3023,156.3509,156.2926,156.3314,4111.0
2024-06-10 15:00:00,160.85,160.92,160.84,160.89,7664.0,156.312,156.38,156.3023,156.3509,7664.0
2024-06-10 15:05:00,160.88,160.9,160.81,160.81,15098.0,156.3412,156.3606,156.2731,156.2731,15098.0
2024-06-10 15:10:00,160.8,160.88,160.78,160.88,14196.0,156.2634,156.3412,156.244,156.3412,14196.0
2024-06-10 15:15:00,160.88,160.91,160.76,160.79,12958.0,156.3412,156.3703,156.2245,156.2537,12958.0
2024-06-10 15:20:00,160.8,160.89,160.8,160.81,13211.0,156.2634,156.3509,156.2634,156.2731,13211.0
2024-06-10 15:25:00,160.8,160.88,160.78,160.88,8124.0,156.2634,156.3412,156.244,156.3412,8124.0
2024-06-10 15:30:00,160.87,160.87,160.8,160.83,14618.0,156.3314,156.3314,156.2634,156.2926,14618.0
2024-06-10 15:35:00,160.81,160.83,160.76,160.77,15688.0,156.2731,156.2926,156.2245,156.2343,15688.0
2024-06-10 15:40:00,160.77,160.85,160.75,160.79,20505.0,156.2343,156.312,156.2148,156.2537,20505.0
2024-06-10 15:45:00,160.79,160.81,160.72,160.72,11988.0,156.2537,156.2731,156.1857,156.1857,11988.0
2024-06-10 15:50:00,160.68,160.88,160.68,160.85,19115.0,156.1468,156.3412,156.1468,156.312,19115.0
2024-06-10 15:55:00,160.86,160.94,160.78,160.94,92995.0,156.3217,156.3995,156.244,156.3995,92995.0
2024-06-11 09:30:00,160.29,160.29,159.5,159.5,121546.0,155.7678,155.7678,155.0001,155.0001,121546.0
2024-06-11 09:35:00,159.5,159.56,159.36,159.56,25830.0,155.0001,155.0584,154.864,155.0584,25830.0
2024-06-11 09:40:00,159.59,159.6,159.28,159.44,7046.0,155.0875,155.0973,154.7863,154.9418,7046.0
2024-06-11 09:45:00,159.43,159.44,159.1,159.14,20139.0,154.9321,154.9418,154.6114,154.6502,20139.0
2024-06-11 09:50:00,159.11,159.43,159.11,159.37,6268.0,154.6211,154.9321,154.6211,154.8738,6268.0
2024-06-11 09:55:00,159.36,159.38,159.24,159.34,5267.0,154.864,154.8835,154.7474,154.8446,5267.0
2024-06-11 10:00:00,159.3,159.42,159.16,159.16,6888.0,154.8057,154.9223,154.6697,154.6697,6888.0
2024-06-11 10:05:00,159.17,159.41,159.17,159.41,7570.0,154.6794,154.9126,154.6794,154.9126,7570.0
2024-06-11 10:10:00,159.43,159.55,159.37,159.54,11039.0,154.9321,155.0487,154.8738,155.039,11039.0
2024-06-11 10:15:00,159.55,159.56,159.46,159.54,6726.0,155.0487,155.0584,154.9612,155.039,6726.0
2024-06-11 10:20:00,159.53,159.55,159.49,159.54,9685.0,155.0292,155.0487,154.9904,155.039,9685.0
2024-06-11 10:25:00,159.57,159.6,159.49,159.52,11070.0,155.0681,155.0973,154.9904,155.0195,11070.0
2024-06-11 10:30:00,159.48,159.64,159.44,159.63,12885.0,154.9807,155.1361,154.9418,155.1264,12885.0
2024-06-11 10:35:00,159.64,159.66,159.57,159.62,9300.0,155.1361,155.1556,155.0681,155.1167,9300.0
2024-06-11 10:40:00,159.6,159.69,159.59,159.64,6480.0,155.0973,155.1847,155.0875,155.1361,6480.0
2024-06-11 10:45:00,159.64,159.64,159.55,159.59,2492.0,155.1361,155.1361,155.0487,155.0875,2492.0
2024-06-11 10:50:00,159.6,159.66,159.55,159.66,3514.0,155.0973,155.1556,155.0487,155.1556,3514.0
2024-06-11 10:55:00,159.67,159.74,159.67,159.69,5100.0,155.1653,155.2333,155.1653,155.1847,5100.0
2024-06-11 11:00:00,159.69,159.76,159.66,159.67,6629.0,155.1847,155.2528,155.1556,155.1653,6629.0
2024-06-11 11:05:00,159.67,159.69,159.59,159.68,6703.0,155.1653,155.1847,155.0875,155.175,6703.0
2024-06-11 11:10:00,159.7,159.7,159.62,159.65,45241.0,155.1944,155.1944,155.1167,155.1459,45241.0
2024-06-11 11:15:00,159.61,159.73,159.61,159.72,19686.0,155.107,155.2236,155.107,155.2139,19686.0
2024-06-11 11:20:00,159.7,159.72,159.69,159.7,3425.0,155.1944,155.2139,155.1847,155.1944,3425.0
2024-06-11 11:25:00,159.72,159.74,159.67,159.7,3244.0,155.2139,155.2333,155.1653,155.1944,3244.0
2024-06-11 11:30:00,159.71,159.84,159.71,159.79,6404.0,155.2042,155.3305,155.2042,155.2819,6404.0
2024-06-11 11:35:00,159.8,159.83,159.74,159.75,8303.0,155.2916,155.3208,155.2333,155.243,8303.0
2024-06-11 11:40:00,159.74,159.85,159.74,159.79,9655.0,155.2333,155.3402,155.2333,155.2819,9655.0
2024-06-11 11:45:00,159.8,159.82,159.75,159.75,4445.0,155.2916,155.3111,155.243,155.243,4445.0
2024-06-11 11:50:00,159.75,159.8,159.74,159.78,11972.0,155.243,155.2916,155.2333,155.2722,11972.0
2024-06-11 11:55:00,159.77,159.77,159.72,159.73,6421.0,155.2625,155.2625,155.2139,155.2236,6421.0
2024-06-11 12:00:00,159.72,159.73,159.65,159.71,8935.0,155.2139,155.2236,155.1459,155.2042,8935.0
2024-06-11 12:05:00,159.7,159.75,159.69,159.74,30496.0,155.1944,155.243,155.1847,155.2333,30496.0
2024-06-11 12:10:00,159.75,159.75,159.67,159.72,6248.0,155.243,155.243,155.1653,155.2139,6248.0
2024-06-11 12:15:00,159.67,159.67,159.58,159.59,4292.0,155.1653,155.1653,155.0778,155.0875,4292.0
2024-06-11 12:20:00,159.59,159.6,159.56,159.57,4029.0,155.0875,155.0973,155.0584,155.0681,4029.0
2024-06-11 12:25:00,159.58,159.62,159.57,159.58,6867.0,155.0778,155.1167,155.0681,155.0778,6867.0
2024-06-11 12:30:00,159.6,159.64,159.59,159.61,2510.0,155.0973,155.1361,155.0875,155.107,2510.0
2024-06-11 12:35:00,159.69,159.76,159.66,159.75,17559.0,155.1847,155.2528,155.1556,155.243,17559.0
2024-06-11 12:40:00,159.76,159.78,159.72,159.76,7296.0,155.2528,155.2722,155.2139,155.2528,7296.0
2024-06-11 12:45:00,159.76,159.77,159.66,159.68,4813.0,155.2528,155.2625,155.1556,155.175,4813.0
2024-06-11 12:50:00,159.67,159.69,159.64,159.67,9773.0,155.1653,155.1847,155.1361,155.1653,9773.0
2024-06-11 12:55:00,159.69,159.69,159.65,159.68,5996.0,155.1847,155.1847,155.1459,155.175,5996.0
2024-06-11 13:00:00,159.62,159.76,159.51,159.72,8806.0,155.1167,155.2528,155.0098,155.2139,8806.0
2024-06-11 13:05:00,159.78,159.78,159.67,159.67,4728.0,155.2722,155.2722,155.1653,155.1653,4728.0
2024-06-11 13:10:00,159.68,159.72,159.66,159.67,4320.0,155.175,155.2139,155.1556,155.1653,4320.0
2024-06-11 13:15:00,159.63,159.67,159.61,159.62,15789.0,155.1264,155.1653,155.107,155.1167,15789.0
2024-06-11 13:20:00,159.6,159.61,159.49,159.49,4781.0,155.0973,155.107,154.9904,154.9904,4781.0
2024-06-11 13:25:00,159.51,159.61,159.49,159.6,4801.0,155.0098,155.107,154.9904,155.0973,4801.0
2024-06-11 13:30:00,159.6,159.65,159.59,159.61,5021.0,155.0973,155.1459,155.0875,155.107,5021.0
2024-06-11 13:35:00,159.61,159.69,159.58,159.68,7149.0,155.107,155.1847,155.0778,155.175,7149.0
2024-06-11 13:40:00,159.67,159.72,159.65,159.72,6793.0,155.1653,155.2139,155.1459,155.2139,6793.0
2024-06-11 13:45:00,159.74,159.75,159.72,159.75,4964.0,155.2333,155.243,155.2139,155.243,4964.0
2024-06-11 13:50:00,159.75,159.85,159.73,159.83,15862.0,155.243,155.3402,155.2236,155.3208,15862.0
2024-06-11 13:55:00,159.84,159.85,159.79,159.81,18985.0,155.3305,155.3402,155.2819,155.3013,18985.0
2024-06-11 14:00:00,159.81,159.91,159.81,159.9,8660.0,155.3013,155.3985,155.3013,155.3888,8660.0
2024-06-11 14:05:00,159.9,159.9,159.79,159.82,33357.0,155.3888,155.3888,155.2819,155.3111,33357.0
2024-06-11 14:10:00,159.82,159.95,159.82,159.95,6631.0,155.3111,155.4374,155.3111,155.4374,6631.0
2024-06-11 14:15:00,159.95,160.0,159.91,159.97,16512.0,155.4374,155.486,155.3985,155.4568,16512.0
2024-06-11 14:20:00,159.97,160.04,159.96,160.01,8185.0,155.4568,155.5249,155.4471,155.4957,8185.0
2024-06-11 14:25:00,160.02,160.07,159.98,160.07,8390.0,155.5054,155.554,155.4665,155.554,8390.0
2024-06-11 14:30:00,160.07,160.15,160.04,160.05,22998.0,155.554,155.6318,155.5249,155.5346,22998.0
2024-06-11 14:35:00,160.05,160.05,159.97,159.99,7466.0,155.5346,155.5346,155.4568,155.4763,7466.0
2024-06-11 14:40:00,160.0,160.06,159.94,159.95,10148.0,155.486,155.5443,155.4277,155.4374,10148.0
2024-06-11 14:45:00,159.94,160.02,159.92,159.99,9156.0,155.4277,155.5054,155.4082,155.4763,9156.0
2024-06-11 14:50:00,159.98,160.02,159.92,159.93,6294.0,155.4665,155.5054,155.4082,155.418,6294.0
2024-06-11 14:55:00,159.92,159.93,159.88,159.92,9773.0,155.4082,155.418,155.3694,155.4082,9773.0
2024-06-11 15:00:00,159.94,160.05,159.94,159.99,6847.0,155.4277,155.5346,155.4277,155.4763,6847.0
2024-06-11 15:05:00,160.04,160.04,159.97,159.98,23247.0,155.5249,155.5249,155.4568,155.4665,23247.0
2024-06-11 15:10:00,159.98,160.0,159.9,159.94,11050.0,155.4665,155.486,155.3888,155.4277,11050.0
2024-06-11 15:15:00,159.92,159.98,159.91,159.92,18048.0,155.4082,155.4665,155.3985,155.4082,18048.0
2024-06-11 15:20:00,159.91,159.92,159.86,159.92,28503.0,155.3985,155.4082,155.3499,155.4082,28503.0
2024-06-11 15:25:00,159.91,159.91,159.83,159.84,9867.0,155.3985,155.3985,155.3208,155.3305,9867.0
2024-06-11 15:30:00,159.83,159.84,159.79,159.83,12536.0,155.3208,155.3305,155.2819,155.3208,12536.0
2024-06-11 15:35:00,159.82,159.93,159.79,159.88,18643.0,155.3111,155.418,155.2819,155.3694,18643.0
2024-06-11 15:40:00,159.88,159.89,159.84,159.87,9908.0,155.3694,155.3791,155.3305,155.3597,9908.0
2024-06-11 15:45:00,159.87,159.89,159.71,159.72,11496.0,155.3597,155.3791,155.2042,155.2139,11496.0
2024-06-11 15:50:00,159.7,159.93,159.69,159.93,13975.0,155.1944,155.418,155.1847,155.418,13975.0
2024-06-11 15:55:00,159.91,159.95,159.83,159.94,30918.0,155.3985,155.4374,155.3208,155.4277,30918.0
2024-06-12 09:30:00,161.69,161.71,161.0,161.03,81233.0,157.1283,157.1477,156.4578,156.4869,81233.0
2024-06-12 09:35:00,161.09,161.27,161.04,161.05,16723.0,156.5452,156.7202,156.4966,156.5064,16723.0
2024-06-12 09:40:00,161.06,161.34,160.97,161.34,16606.0,156.5161,156.7882,156.4286,156.7882,16606.0
2024-06-12 09:45:00,161.3,161.32,161.14,161.23,9952.0,156.7493,156.7687,156.5938,156.6813,9952.0
2024-06-12 09:50:00,161.21,161.21,160.87,160.88,10772.0,156.6618,156.6618,156.3314,156.3412,10772.0
2024-06-12 09:55:00,160.93,161.15,160.93,161.04,7529.0,156.3897,156.6035,156.3897,156.4966,7529.0
2024-06-12 10:00:00,161.04,161.06,160.94,161.03,26678.0,156.4966,156.5161,156.3995,156.4869,26678.0
2024-06-12 10:05:00,161.04,161.05,160.93,160.99,12697.0,156.4966,156.5064,156.3897,156.4481,12697.0
2024-06-12 10:10:00,161.0,161.07,160.93,161.07,5350.0,156.4578,156.5258,156.3897,156.5258,5350.0
2024-06-12 10:15:00,161.07,161.18,161.06,161.18,12680.0,156.5258,156.6327,156.5161,156.6327,12680.0
2024-06-12 10:20:00,161.15,161.16,161.04,161.08,33404.0,156.6035,156.6133,156.4966,156.5355,33404.0
2024-06-12 10:25:00,161.09,161.15,161.08,161.12,16381.0,156.5452,156.6035,156.5355,156.5744,16381.0
2024-06-12 10:30:00,161.09,161.18,161.01,161.18,8666.0,156.5452,156.6327,156.4675,156.6327,8666.0
2024-06-12 10:35:00,161.19,161.3,161.13,161.25,39335.0,156.6424,156.7493,156.5841,156.7007,39335.0
2024-06-12 10:40:00,161.17,161.17,160.96,160.97,8900.0,156.623,156.623,156.4189,156.4286,8900.0
2024-06-12 10:45:00,160.92,161.0,160.91,160.95,6222.0,156.38,156.4578,156.3703,156.4092,6222.0
2024-06-12 10:50:00,160.92,160.93,160.8,160.88,5896.0,156.38,156.3897,156.2634,156.3412,5896.0
2024-06-12 10:55:00,160.87,160.9,160.82,160.85,11223.0,156.3314,156.3606,156.2828,156.312,11223.0
2024-06-12 11:00:00,160.85,160.86,160.78,160.84,8309.0,156.312,156.3217,156.244,156.3023,8309.0
2024-06-12 11:05:00,160.84,160.89,160.76,160.79,9448.0,156.3023,156.3509,156.2245,156.2537,9448.0
2024-06-12 11:10:00,160.77,160.78,160.68,160.69,6226.0,156.2343,156.244,156.1468,156.1565,6226.0
2024-06-12 11:15:00,160.69,160.75,160.61,160.72,6394.0,156.1565,156.2148,156.0788,156.1857,6394.0
2024-06-12 11:20:00,160.7,160.79,160.63,160.65,7711.0,156.1662,156.2537,156.0982,156.1176,7711.0
2024-06-12 11:25:00,160.64,160.7,160.57,160.69,13108.0,156.1079,156.1662,156.0399,156.1565,13108.0
2024-06-12 11:30:00,160.67,160.73,160.61,160.63,10888.0,156.1371,156.1954,156.0788,156.0982,10888.0
2024-06-12 11:35:00,160.62,160.62,160.52,160.55,6372.0,156.0885,156.0885,155.9913,156.0205,6372.0
2024-06-12 11:40:00,160.58,160.66,160.55,160.62,247604.0,156.0496,156.1274,156.0205,156.0885,247604.0
2024-06-12 11:45:00,160.58,160.59,160.52,160.56,6404.0,156.0496,156.0593,155.9913,156.0302,6404.0
2024-06-12 11:50:00,160.55,160.68,160.52,160.68,5591.0,156.0205,156.1468,155.9913,156.1468,5591.0
2024-06-12 11:55:00,160.68,160.76,160.67,160.69,8490.0,156.1468,156.2245,156.1371,156.1565,8490.0
2024-06-12 12:00:00,160.67,160.73,160.64,160.72,5204.0,156.1371,156.1954,156.1079,156.1857,5204.0
2024-06-12 12:05:00,160.71,160.72,160.66,160.66,4311.0,156.176,156.1857,156.1274,156.1274,4311.0
2024-06-12 12:10:00,160.66,160.68,160.65,160.67,3062.0,156.1274,156.1468,156.1176,156.1371,3062.0
2024-06-12 12:15:00,160.65,160.75,160.63,160.71,4075.0,156.1176,156.2148,156.0982,156.176,4075.0
2024-06-12 12:20:00,160.73,160.74,160.7,160.73,2655.0,156.1954,156.2051,156.1662,156.1954,2655.0
2024-06-12 12:25:00,160.74,160.76,160.72,160.73,16291.0,156.2051,156.2245,156.1857,156.1954,16291.0
2024-06-12 12:30:00,160.69,160.73,160.58,160.62,4051.0,156.1565,156.1954,156.0496,156.0885,4051.0
2024-06-12 12:35:00,160.61,160.68,160.61,160.65,6580.0,156.0788,156.1468,156.0788,156.1176,6580.0
2024-06-12 12:40:00,160.62,160.66,160.61,160.65,12698.0,156.0885,156.1274,156.0788,156.1176,12698.0
2024-06-12 12:45:00,160.64,160.67,160.62,160.63,7733.0,156.1079,156.1371,156.0885,156.0982,7733.0
2024-06-12 12:50:00,160.61,160.62,160.54,160.55,6720.0,156.0788,156.0885,156.0107,156.0205,6720.0
2024-06-12 12:55:00,160.53,160.61,160.52,160.6,9968.0,156.001,156.0788,155.9913,156.0691,9968.0
2024-06-12 13:00:00,160.61,160.67,160.59,160.65,4165.0,156.0788,156.1371,156.0593,156.1176,4165.0
2024-06-12 13:05:00,160.66,160.66,160.59,160.59,14604.0,156.1274,156.1274,156.0593,156.0593,14604.0
2024-06-12 13:10:00,160.58,160.6,160.54,160.55,9042.0,156.0496,156.0691,156.0107,156.0205,9042.0
2024-06-12 13:15:00,160.54,160.65,160.53,160.61,7291.0,156.0107,156.1176,156.001,156.0788,7291.0
2024-06-12 13:20:00,160.63,160.67,160.62,160.66,7940.0,156.0982,156.1371,156.0885,156.1274,7940.0
2024-06-12 13:25:00,160.66,160.72,160.58,160.58,7152.0,156.1274,156.1857,156.0496,156.0496,7152.0
2024-06-12 13:30:00,160.58,160.58,160.45,160.56,5592.0,156.0496,156.0496,155.9233,156.0302,5592.0
2024-06-12 13:35:00,160.57,160.62,160.53,160.55,5838.0,156.0399,156.0885,156.001,156.0205,5838.0
2024-06-12 13:40:00,160.53,160.54,160.43,160.43,2751.0,156.001,156.0107,155.9039,155.9039,2751.0
2024-06-12 13:45:00,160.41,160.45,160.38,160.44,8032.0,155.8844,155.9233,155.8553,155.9136,8032.0
2024-06-12 13:50:00,160.42,160.51,160.4,160.5,8970.0,155.8941,155.9816,155.8747,155.9719,8970.0
2024-06-12 13:55:00,160.5,160.54,160.46,160.48,12591.0,155.9719,156.0107,155.933,155.9524,12591.0
2024-06-12 14:00:00,160.46,160.46,159.99,160.27,25537.0,155.933,155.933,155.4763,155.7484,25537.0
2024-06-12 14:05:00,160.3,160.41,160.23,160.38,7121.0,155.7775,155.8844,155.7095,155.8553,7121.0
2024-06-12 14:10:00,160.39,160.48,160.26,160.38,13142.0,155.865,155.9524,155.7386,155.8553,13142.0
2024-06-12 14:15:00,160.4,160.53,160.39,160.46,19358.0,155.8747,156.001,155.865,155.933,19358.0
2024-06-12 14:20:00,160.47,160.49,160.43,160.43,10702.0,155.9427,155.9622,155.9039,155.9039,10702.0
2024-06-12 14:25:00,160.45,160.52,160.42,160.45,10944.0,155.9233,155.9913,155.8941,155.9233,10944.0
2024-06-12 14:30:00,160.48,160.59,160.34,160.5,18523.0,155.9524,156.0593,155.8164,155.9719,18523.0
2024-06-12 14:35:00,160.45,160.49,160.21,160.45,9483.0,155.9233,155.9622,155.6901,155.9233,9483.0
2024-06-12 14:40:00,160.37,160.38,160.04,160.2,27751.0,155.8455,155.8553,155.5249,155.6803,27751.0
2024-06-12 14:45:00,160.18,160.22,160.05,160.05,13558.0,155.6609,155.6998,155.5346,155.5346,13558.0
2024-06-12 14:50:00,160.09,160.17,159.97,160.14,12594.0,155.5734,155.6512,155.4568,155.622,12594.0
2024-06-12 14:55:00,160.14,160.39,160.14,160.3,14931.0,155.622,155.865,155.622,155.7775,14931.0
2024-06-12 15:00:00,160.29,160.53,160.28,160.4,8361.0,155.7678,156.001,155.7581,155.8747,8361.0
2024-06-12 15:05:00,160.4,160.5,160.33,160.44,30997.0,155.8747,155.9719,155.8067,155.9136,30997.0
2024-06-12 15:10:00,160.4,160.49,160.29,160.38,21126.0,155.8747,155.9622,155.7678,155.8553,21126.0
2024-06-12 15:15:00,160.36,160.51,160.36,160.49,46974.0,155.8358,155.9816,155.8358,155.9622,46974.0
2024-06-12 15:20:00,160.48,160.52,160.14,160.15,15179.0,155.9524,155.9913,155.622,155.6318,15179.0
2024-06-12 15:25:00,160.12,160.17,159.85,159.94,12112.0,155.6026,155.6512,155.3402,155.4277,12112.0
2024-06-12 15:30:00,159.88,160.02,159.84,159.99,37481.0,155.3694,155.5054,155.3305,155.4763,37481.0
2024-06-12 15:35:00,159.96,160.17,159.95,160.01,10852.0,155.4471,155.6512,155.4374,155.4957,10852.0
2024-06-12 15:40:00,159.94,160.07,159.91,160.02,13583.0,155.4277,155.554,155.3985,155.5054,13583.0
2024-06-12 15:45:00,160.05,160.25,159.98,160.18,21353.0,155.5346,155.7289,155.4665,155.6609,21353.0
2024-06-12 15:50:00,160.15,160.38,160.13,160.37,24789.0,155.6318,155.8553,155.6123,155.8455,24789.0
2024-06-12 15:55:00,160.4,160.46,160.2,160.21,35204.0,155.8747,155.933,155.6803,155.6901,35204.0
2024-06-13 09:30:00,160.87,160.87,160.33,160.47,77362.0,156.3314,156.3314,155.8067,155.9427,77362.0
2024-06-13 09:35:00,160.47,160.64,160.36,160.44,8253.0,155.9427,156.1079,155.8358,155.9136,8253.0
2024-06-13 09:40:00,160.52,160.52,160.22,160.24,4010.0,155.9913,155.9913,155.6998,155.7192,4010.0
2024-06-13 09:45:00,160.21,160.21,159.9,160.09,25238.0,155.6901,155.6901,155.3888,155.5734,25238.0
2024-06-13 09:50:00,160.1,160.21,160.09,160.14,11849.0,155.5832,155.6901,155.5734,155.622,11849.0
2024-06-13 09:55:00,160.09,160.1,159.94,159.95,6308.0,155.5734,155.5832,155.4277,155.4374,6308.0
2024-06-13 10:00:00,159.97,160.01,159.88,159.89,20886.0,155.4568,155.4957,155.3694,155.3791,20886.0
2024-06-13 10:05:00,159.84,160.06,159.84,160.06,142645.0,155.3305,155.5443,155.3305,155.5443,142645.0
2024-06-13 10:10:00,160.02,160.08,159.89,159.9,22578.0,155.5054,155.5637,155.3791,155.3888,22578.0
2024-06-13 10:15:00,159.9,160.05,159.87,159.91,14221.0,155.3888,155.5346,155.3597,155.3985,14221.0
2024-06-13 10:20:00,159.95,159.97,159.81,159.86,12447.0,155.4374,155.4568,155.3013,155.3499,12447.0
2024-06-13 10:25:00,159.83,159.83,159.72,159.78,4759.0,155.3208,155.3208,155.2139,155.2722,4759.0
2024-06-13 10:30:00,159.79,159.8,159.59,159.63,7673.0,155.2819,155.2916,155.0875,155.1264,7673.0
2024-06-13 10:35:00,159.64,159.87,159.58,159.83,30228.0,155.1361,155.3597,155.0778,155.3208,30228.0
2024-06-13 10:40:00,159.86,159.88,159.73,159.78,3997.0,155.3499,155.3694,155.2236,155.2722,3997.0
2024-06-13 10:45:00,159.81,159.89,159.75,159.82,8925.0,155.3013,155.3791,155.243,155.3111,8925.0
2024-06-13 10:50:00,159.81,159.87,159.76,159.85,11348.0,155.3013,155.3597,155.2528,155.3402,11348.0
2024-06-13 10:55:00,159.86,159.98,159.86,159.96,6487.0,155.3499,155.4665,155.3499,155.4471,6487.0
2024-06-13 11:00:00,159.94,159.94,159.81,159.84,8755.0,155.4277,155.4277,155.3013,155.3305,8755.0
2024-06-13 11:05:00,159.83,159.91,159.82,159.89,8604.0,155.3208,155.3985,155.3111,155.3791,8604.0
2024-06-13 11:10:00,159.9,159.92,159.82,159.83,23826.0,155.3888,155.4082,155.3111,155.3208,23826.0
2024-06-13 11:15:00,159.84,159.88,159.79,159.84,4898.0,155.3305,155.3694,155.2819,155.3305,4898.0
2024-06-13 11:20:00,159.87,159.95,159.82,159.95,8992.0,155.3597,155.4374,155.3111,155.4374,8992.0
2024-06-13 11:25:00,159.96,160.1,159.95,160.08,5535.0,155.4471,155.5832,155.4374,155.5637,5535.0
2024-06-13 11:30:00,160.07,160.13,160.06,160.07,3920.0,155.554,155.6123,155.5443,155.554,3920.0
2024-06-13 11:35:00,160.17,160.17,160.13,160.16,2594.0,155.6512,155.6512,155.6123,155.6415,2594.0
2024-06-13 11:40:00,160.14,160.16,160.09,160.12,6665.0,155.622,155.6415,155.5734,155.6026,6665.0
2024-06-13 11:45:00,160.17,160.17,160.11,160.14,11727.0,155.6512,155.6512,155.5929,155.622,11727.0
2024-06-13 11:50:00,160.15,160.17,160.08,160.1,13192.0,155.6318,155.6512,155.5637,155.5832,13192.0
2024-06-13 11:55:00,160.11,160.12,160.06,160.06,6318.0,155.5929,155.6026,155.5443,155.5443,6318.0
2024-06-13 12:00:00,160.0,160.0,159.86,159.92,7743.0,155.486,155.486,155.3499,155.4082,7743.0
2024-06-13 12:05:00,159.93,160.04,159.91,159.96,3786.0,155.418,155.5249,155.3985,155.4471,3786.0
2024-06-13 12:10:00,159.99,160.04,159.95,160.02,13804.0,155.4763,155.5249,155.4374,155.5054,13804.0
2024-06-13 12:15:00,160.01,160.01,159.9,159.96,17256.0,155.4957,155.4957,155.3888,155.4471,17256.0
2024-06-13 12:20:00,159.97,160.04,159.96,160.01,6648.0,155.4568,155.5249,155.4471,155.4957,6648.0
2024-06-13 12:25:00,159.97,159.99,159.89,159.9,9321.0,155.4568,155.4763,155.3791,155.3888,9321.0
2024-06-13 12:30:00,159.88,160.03,159.86,160.02,14825.0,155.3694,155.5151,155.3499,155.5054,14825.0
2024-06-13 12:35:00,160.02,160.05,159.97,160.05,8035.0,155.5054,155.5346,155.4568,155.5346,8035.0
2024-06-13 12:40:00,160.04,160.09,160.02,160.09,3273.0,155.5249,155.5734,155.5054,155.5734,3273.0
2024-06-13 12:45:00,160.08,160.13,160.03,160.07,27786.0,155.5637,155.6123,155.5151,155.554,27786.0
2024-06-13 12:50:00,160.08,160.19,160.08,160.15,9700.0,155.5637,155.6706,155.5637,155.6318,9700.0
2024-06-13 12:55:00,160.14,160.19,160.13,160.14,23760.0,155.622,155.6706,155.6123,155.622,23760.0
2024-06-13 13:00:00,160.12,160.29,160.11,160.26,14161.0,155.6026,155.7678,155.5929,155.7386,14161.0
2024-06-13 13:05:00,160.26,160.36,160.25,160.34,40976.0,155.7386,155.8358,155.7289,155.8164,40976.0
2024-06-13 13:10:00,160.33,160.4,160.31,160.39,6479.0,155.8067,155.8747,155.7872,155.865,6479.0
2024-06-13 13:15:00,160.39,160.4,160.34,160.37,5319.0,155.865,155.8747,155.8164,155.8455,5319.0
2024-06-13 13:20:00,160.38,160.4,160.35,160.36,2730.0,155.8553,155.8747,155.8261,155.8358,2730.0
2024-06-13 13:25:00,160.38,160.45,160.38,160.41,4483.0,155.8553,155.9233,155.8553,155.8844,4483.0
2024-06-13 13:30:00,160.42,160.42,160.36,160.36,6808.0,155.8941,155.8941,155.8358,155.8358,6808.0
2024-06-13 13:35:00,160.36,160.37,160.29,160.34,5350.0,155.8358,155.8455,155.7678,155.8164,5350.0
2024-06-13 13:40:00,160.37,160.43,160.37,160.4,5631.0,155.8455,155.9039,155.8455,155.8747,5631.0
2024-06-13 13:45:00,160.42,160.42,160.38,160.41,7391.0,155.8941,155.8941,155.8553,155.8844,7391.0
2024-06-13 13:50:00,160.43,160.49,160.43,160.47,5570.0,155.9039,155.9622,155.9039,155.9427,5570.0
2024-06-13 13:55:00,160.47,160.49,160.42,160.43,14985.0,155.9427,155.9622,155.8941,155.9039,14985.0
2024-06-13 14:00:00,160.43,160.43,160.34,160.34,25634.0,155.9039,155.9039,155.8164,155.8164,25634.0
2024-06-13 14:05:00,160.34,160.49,160.34,160.49,7507.0,155.8164,155.9622,155.8164,155.9622,7507.0
2024-06-13 14:10:00,160.49,160.53,160.47,160.47,6461.0,155.9622,156.001,155.9427,155.9427,6461.0
2024-06-13 14:15:00,160.47,160.49,160.42,160.44,182462.0,155.9427,155.9622,155.8941,155.9136,182462.0
2024-06-13 14:20:00,160.43,160.47,160.42,160.46,12459.0,155.9039,155.9427,155.8941,155.933,12459.0
2024-06-13 14:25:00,160.46,160.48,160.43,160.47,43902.0,155.933,155.9524,155.9039,155.9427,43902.0
2024-06-13 14:30:00,160.47,160.53,160.46,160.51,7695.0,155.9427,156.001,155.933,155.9816,7695.0
2024-06-13 14:35:00,160.5,160.51,160.44,160.46,10594.0,155.9719,155.9816,155.9136,155.933,10594.0
2024-06-13 14:40:00,160.48,160.53,160.47,160.52,8906.0,155.9524,156.001,155.9427,155.9913,8906.0
2024-06-13 14:45:00,160.51,160.52,160.45,160.45,14073.0,155.9816,155.9913,155.9233,155.9233,14073.0
2024-06-13 14:50:00,160.45,160.56,160.43,160.52,11831.0,155.9233,156.0302,155.9039,155.9913,11831.0
2024-06-13 14:55:00,160.51,160.6,160.51,160.59,8221.0,155.9816,156.0691,155.9816,156.0593,8221.0
2024-06-13 15:00:00,160.59,160.79,160.56,160.79,11283.0,156.0593,156.2537,156.0302,156.2537,11283.0
2024-06-13 15:05:00,160.78,160.81,160.69,160.72,12907.0,156.244,156.2731,156.1565,156.1857,12907.0
2024-06-13 15:10:00,160.71,160.72,160.59,160.59,15600.0,156.176,156.1857,156.0593,156.0593,15600.0
2024-06-13 15:15:00,160.61,160.66,160.57,160.66,12390.0,156.0788,156.1274,156.0399,156.1274,12390.0
2024-06-13 15:20:00,160.68,160.7,160.65,160.69,11818.0,156.1468,156.1662,156.1176,156.1565,11818.0
2024-06-13 15:25:00,160.68,160.7,160.62,160.62,23148.0,156.1468,156.1662,156.0885,156.0885,23148.0
2024-06-13 15:30:00,160.6,160.61,160.53,160.6,11244.0,156.0691,156.0788,156.001,156.0691,11244.0
2024-06-13 15:35:00,160.6,160.69,160.57,160.68,10976.0,156.0691,156.1565,156.0399,156.1468,10976.0
2024-06-13 15:40:00,160.69,160.74,160.66,160.68,18245.0,156.1565,156.2051,156.1274,156.1468,18245.0
2024-06-13 15:45:00,160.68,160.75,160.67,160.71,10636.0,156.1468,156.2148,156.1371,156.176,10636.0
2024-06-13 15:50:00,160.68,160.74,160.64,160.72,43660.0,156.1468,156.2051,156.1079,156.1857,43660.0
2024-06-13 15:55:00,160.73,160.82,160.61,160.62,39404.0,156.1954,156.2828,156.0788,156.0885,39404.0
2024-06-14 09:30:00,159.94,160.16,159.82,160.02,41272.0,155.4277,155.6415,155.3111,155.5054,41272.0
2024-06-14 09:35:00,160.08,160.1,159.98,160.09,3887.0,155.5637,155.5832,155.4665,155.5734,3887.0
2024-06-14 09:40:00,160.15,160.24,160.02,160.03,32364.0,155.6318,155.7192,155.5054,155.5151,32364.0
2024-06-14 09:45:00,160.05,160.05,159.81,159.81,33496.0,155.5346,155.5346,155.3013,155.3013,33496.0
2024-06-14 09:50:00,159.78,159.8,159.6,159.68,32200.0,155.2722,155.2916,155.0973,155.175,32200.0
2024-06-14 09:55:00,159.69,159.72,159.61,159.7,6222.0,155.1847,155.2139,155.107,155.1944,6222.0
2024-06-14 10:00:00,159.66,159.67,159.29,159.35,12190.0,155.1556,155.1653,154.796,154.8543,12190.0
2024-06-14 10:05:00,159.35,159.38,159.25,159.29,24649.0,154.8543,154.8835,154.7571,154.796,24649.0
2024-06-14 10:10:00,159.27,159.32,159.14,159.17,9612.0,154.7766,154.8252,154.6502,154.6794,9612.0
2024-06-14 10:15:00,159.21,159.35,159.19,159.25,16002.0,154.7183,154.8543,154.6988,154.7571,16002.0
2024-06-14 10:20:00,159.22,159.34,159.21,159.27,12455.0,154.728,154.8446,154.7183,154.7766,12455.0
2024-06-14 10:25:00,159.24,159.26,159.11,159.22,35792.0,154.7474,154.7669,154.6211,154.728,35792.0
2024-06-14 10:30:00,159.24,159.24,159.04,159.14,7726.0,154.7474,154.7474,154.5531,154.6502,7726.0
2024-06-14 10:35:00,159.16,159.24,159.16,159.21,248960.0,154.6697,154.7474,154.6697,154.7183,248960.0
2024-06-14 10:40:00,159.16,159.27,159.14,159.26,11503.0,154.6697,154.7766,154.6502,154.7669,11503.0
2024-06-14 10:45:00,159.28,159.36,159.24,159.32,19860.0,154.7863,154.864,154.7474,154.8252,19860.0
2024-06-14 10:50:00,159.31,159.47,159.3,159.45,11880.0,154.8154,154.9709,154.8057,154.9515,11880.0
2024-06-14 10:55:00,159.45,159.5,159.43,159.47,6745.0,154.9515,155.0001,154.9321,154.9709,6745.0
2024-06-14 11:00:00,159.47,159.56,159.47,159.48,10308.0,154.9709,155.0584,154.9709,154.9807,10308.0
2024-06-14 11:05:00,159.47,159.49,159.39,159.41,24803.0,154.9709,154.9904,154.8932,154.9126,24803.0
2024-06-14 11:10:00,159.41,159.6,159.41,159.52,6220.0,154.9126,155.0973,154.9126,155.0195,6220.0
2024-06-14 11:15:00,159.53,159.69,159.52,159.68,7053.0,155.0292,155.1847,155.0195,155.175,7053.0
2024-06-14 11:20:00,159.69,159.78,159.65,159.77,39923.0,155.1847,155.2722,155.1459,155.2625,39923.0
2024-06-14 11:25:00,159.77,159.85,159.76,159.8,8458.0,155.2625,155.3402,155.2528,155.2916,8458.0
2024-06-14 11:30:00,159.81,159.94,159.8,159.83,9548.0,155.3013,155.4277,155.2916,155.3208,9548.0
2024-06-14 11:35:00,159.84,159.87,159.76,159.78,6227.0,155.3305,155.3597,155.2528,155.2722,6227.0
2024-06-14 11:40:00,159.78,159.78,159.67,159.68,4989.0,155.2722,155.2722,155.1653,155.175,4989.0
2024-06-14 11:45:00,159.67,159.7,159.62,159.7,4985.0,155.1653,155.1944,155.1167,155.1944,4985.0
2024-06-14 11:50:00,159.69,159.76,159.68,159.71,140072.0,155.1847,155.2528,155.175,155.2042,140072.0
2024-06-14 11:55:00,159.74,159.87,159.73,159.87,154993.0,155.2333,155.3597,155.2236,155.3597,154993.0
2024-06-14 12:00:00,159.85,159.85,159.68,159.72,6144.0,155.3402,155.3402,155.175,155.2139,6144.0
2024-06-14 12:05:00,159.72,159.8,159.69,159.79,15556.0,155.2139,155.2916,155.1847,155.2819,15556.0
2024-06-14 12:10:00,159.79,159.9,159.79,159.88,6522.0,155.2819,155.3888,155.2819,155.3694,6522.0
2024-06-14 12:15:00,159.89,159.91,159.8,159.82,43628.0,155.3791,155.3985,155.2916,155.3111,43628.0
2024-06-14 12:20:00,159.86,159.88,159.83,159.84,5751.0,155.3499,155.3694,155.3208,155.3305,5751.0
2024-06-14 12:25:00,159.85,159.85,159.78,159.78,24502.0,155.3402,155.3402,155.2722,155.2722,24502.0
2024-06-14 12:30:00,159.79,159.85,159.77,159.84,7693.0,155.2819,155.3402,155.2625,155.3305,7693.0
2024-06-14 12:35:00,159.86,159.98,159.86,159.97,8687.0,155.3499,155.4665,155.3499,155.4568,8687.0
2024-06-14 12:40:00,159.97,160.04,159.93,160.03,19017.0,155.4568,155.5249,155.418,155.5151,19017.0
2024-06-14 12:45:00,160.04,160.06,159.98,160.02,6863.0,155.5249,155.5443,155.4665,155.5054,6863.0
2024-06-14 12:50:00,160.03,160.06,159.92,159.96,32582.0,155.5151,155.5443,155.4082,155.4471,32582.0
2024-06-14 12:55:00,159.95,160.03,159.95,160.03,9541.0,155.4374,155.5151,155.4374,155.5151,9541.0
2024-06-14 13:00:00,160.01,160.06,160.01,160.02,14837.0,155.4957,155.5443,155.4957,155.5054,14837.0
2024-06-14 13:05:00,160.04,160.16,160.04,160.14,6912.0,155.5249,155.6415,155.5249,155.622,6912.0
2024-06-14 13:10:00,160.14,160.15,160.13,160.15,5521.0,155.622,155.6318,155.6123,155.6318,5521.0
2024-06-14 13:15:00,160.14,160.17,160.07,160.13,8379.0,155.622,155.6512,155.554,155.6123,8379.0
2024-06-14 13:20:00,160.12,160.19,160.03,160.04,7025.0,155.6026,155.6706,155.5151,155.5249,7025.0
2024-06-14 13:25:00,160.06,160.11,160.03,160.04,12224.0,155.5443,155.5929,155.5151,155.5249,12224.0
2024-06-14 13:30:00,160.04,160.04,159.97,160.01,5034.0,155.5249,155.5249,155.4568,155.4957,5034.0
2024-06-14 13:35:00,160.02,160.02,159.94,159.96,10682.0,155.5054,155.5054,155.4277,155.4471,10682.0
2024-06-14 13:40:00,159.96,159.97,159.86,159.88,19243.0,155.4471,155.4568,155.3499,155.3694,19243.0
2024-06-14 13:45:00,159.89,159.95,159.88,159.92,10231.0,155.3791,155.4374,155.3694,155.4082,10231.0
2024-06-14 13:50:00,159.91,159.94,159.86,159.93,10342.0,155.3985,155.4277,155.3499,155.418,10342.0
2024-06-14 13:55:00,159.95,159.95,159.86,159.89,6070.0,155.4374,155.4374,155.3499,155.3791,6070.0
2024-06-14 14:00:00,159.87,159.9,159.8,159.89,17509.0,155.3597,155.3888,155.2916,155.3791,17509.0
2024-06-14 14:05:00,159.91,159.97,159.85,159.88,11153.0,155.3985,155.4568,155.3402,155.3694,11153.0
2024-06-14 14:10:00,159.88,159.91,159.86,159.88,15449.0,155.3694,155.3985,155.3499,155.3694,15449.0
2024-06-14 14:15:00,159.88,160.0,159.82,159.99,14659.0,155.3694,155.486,155.3111,155.4763,14659.0
2024-06-14 14:20:00,159.99,160.02,159.95,160.0,7185.0,155.4763,155.5054,155.4374,155.486,7185.0
2024-06-14 14:25:00,160.02,160.06,159.97,159.98,8596.0,155.5054,155.5443,155.4568,155.4665,8596.0
2024-06-14 14:30:00,159.98,160.03,159.94,160.02,24155.0,155.4665,155.5151,155.4277,155.5054,24155.0
2024-06-14 14:35:00,160.02,160.03,159.98,160.0,20867.0,155.5054,155.5151,155.4665,155.486,20867.0
2024-06-14 14:40:00,159.97,160.0,159.92,159.99,7268.0,155.4568,155.486,155.4082,155.4763,7268.0
2024-06-14 14:45:00,160.0,160.07,160.0,160.05,8014.0,155.486,155.554,155.486,155.5346,8014.0
2024-06-14 14:50:00,160.04,160.11,160.04,160.1,30663.0,155.5249,155.5929,155.5249,155.5832,30663.0
2024-06-14 14:55:00,160.09,160.1,159.99,160.07,12591.0,155.5734,155.5832,155.4763,155.554,12591.0
2024-06-14 15:00:00,160.06,160.12,160.02,160.11,14058.0,155.5443,155.6026,155.5054,155.5929,14058.0
2024-06-14 15:05:00,160.1,160.13,160.09,160.1,8014.0,155.5832,155.6123,155.5734,155.5832,8014.0
2024-06-14 15:10:00,160.1,160.14,160.06,160.09,4761.0,155.5832,155.622,155.5443,155.5734,4761.0
2024-06-14 15:15:00,160.08,160.13,160.06,160.12,13159.0,155.5637,155.6123,155.5443,155.6026,13159.0
2024-06-14 15:20:00,160.12,160.18,160.1,160.17,14439.0,155.6026,155.6609,155.5832,155.6512,14439.0
2024-06-14 15:25:00,160.16,160.18,160.14,160.16,12476.0,155.6415,155.6609,155.622,155.6415,12476.0
2024-06-14 15:30:00,160.15,160.18,160.1,160.13,11126.0,155.6318,155.6609,155.5832,155.6123,11126.0
2024-06-14 15:35:00,160.16,160.21,160.15,160.15,11347.0,155.6415,155.6901,155.6318,155.6318,11347.0
2024-06-14 15:40:00,160.14,160.16,160.06,160.09,20854.0,155.622,155.6415,155.5443,155.5734,20854.0
2024-06-14 15:45:00,160.1,160.17,160.06,160.07,22766.0,155.5832,155.6512,155.5443,155.554,22766.0
2024-06-14 15:50:00,160.05,160.09,160.02,160.05,16208.0,155.5346,155.5734,155.5054,155.5346,16208.0
2024-06-14 15:55:00,160.06,160.24,160.02,160.22,31288.0,155.5443,155.7192,155.5054,155.6998,31288.0
2024-06-17 09:30:00,160.16,160.22,159.78,160.22,111662.0,155.6415,155.6998,155.2722,155.6998,111662.0
2024-06-17 09:35:00,160.3,160.34,160.0,160.0,10381.0,155.7775,155.8164,155.486,155.486,10381.0
2024-06-17 09:40:00,160.01,160.24,159.94,160.14,11904.0,155.4957,155.7192,155.4277,155.622,11904.0
2024-06-17 09:45:00,160.19,160.33,160.17,160.28,23465.0,155.6706,155.8067,155.6512,155.7581,23465.0
2024-06-17 09:50:00,160.27,160.39,160.17,160.19,8813.0,155.7484,155.865,155.6512,155.6706,8813.0
2024-06-17 09:55:00,160.18,160.27,160.13,160.14,6433.0,155.6609,155.7484,155.6123,155.622,6433.0
2024-06-17 10:00:00,160.08,160.21,160.02,160.19,15679.0,155.5637,155.6901,155.5054,155.6706,15679.0
2024-06-17 10:05:00,160.19,160.26,160.17,160.26,9312.0,155.6706,155.7386,155.6512,155.7386,9312.0
2024-06-17 10:10:00,160.24,160.25,160.11,160.12,8094.0,155.7192,155.7289,155.5929,155.6026,8094.0
2024-06-17 10:15:00,160.11,160.3,160.1,160.29,19535.0,155.5929,155.7775,155.5832,155.7678,19535.0
2024-06-17 10:20:00,160.27,160.27,160.15,160.2,9156.0,155.7484,155.7484,155.6318,155.6803,9156.0
2024-06-17 10:25:00,160.21,160.28,160.19,160.24,36917.0,155.6901,155.7581,155.6706,155.7192,36917.0
2024-06-17 10:30:00,160.24,160.25,160.18,160.21,7778.0,155.7192,155.7289,155.6609,155.6901,7778.0
2024-06-17 10:35:00,160.21,160.24,160.16,160.16,15623.0,155.6901,155.7192,155.6415,155.6415,15623.0
2024-06-17 10:40:00,160.15,160.32,160.15,160.26,16346.0,155.6318,155.797,155.6318,155.7386,16346.0
2024-06-17 10:45:00,160.26,160.3,160.24,160.28,5379.0,155.7386,155.7775,155.7192,155.7581,5379.0
2024-06-17 10:50:00,160.3,160.35,160.29,160.31,6447.0,155.7775,155.8261,155.7678,155.7872,6447.0
2024-06-17 10:55:00,160.31,160.39,160.3,160.39,10974.0,155.7872,155.865,155.7775,155.865,10974.0
2024-06-17 11:00:00,160.39,160.51,160.39,160.49,12128.0,155.865,155.9816,155.865,155.9622,12128.0
2024-06-17 11:05:00,160.49,160.5,160.44,160.48,15962.0,155.9622,155.9719,155.9136,155.9524,15962.0
2024-06-17 11:10:00,160.49,160.58,160.47,160.58,11335.0,155.9622,156.0496,155.9427,156.0496,11335.0
2024-06-17 11:15:00,160.57,160.64,160.55,160.63,8139.0,156.0399,156.1079,156.0205,156.0982,8139.0
2024-06-17 11:20:00,160.64,160.73,160.61,160.73,6196.0,156.1079,156.1954,156.0788,156.1954,6196.0
2024-06-17 11:25:00,160.71,160.72,160.67,160.69,7823.0,156.176,156.1857,156.1371,156.1565,7823.0
2024-06-17 11:30:00,160.69,160.69,160.6,160.61,10271.0,156.1565,156.1565,156.0691,156.0788,10271.0
2024-06-17 11:35:00,160.57,160.59,160.54,160.56,10541.0,156.0399,156.0593,156.0107,156.0302,10541.0
2024-06-17 11:40:00,160.57,160.63,160.53,160.62,4161.0,156.0399,156.0982,156.001,156.0885,4161.0
2024-06-17 11:45:00,160.62,160.62,160.53,160.55,8113.0,156.0885,156.0885,156.001,156.0205,8113.0
2024-06-17 11:50:00,160.57,160.58,160.55,160.56,33444.0,156.0399,156.0496,156.0205,156.0302,33444.0
2024-06-17 11:55:00,160.56,160.68,160.55,160.6,64561.0,156.0302,156.1468,156.0205,156.0691,64561.0
2024-06-17 12:00:00,160.65,160.67,160.64,160.67,132149.0,156.1176,156.1371,156.1079,156.1371,132149.0
2024-06-17 12:05:00,160.69,160.73,160.67,160.72,6050.0,156.1565,156.1954,156.1371,156.1857,6050.0
2024-06-17 12:10:00,160.72,160.82,160.71,160.79,3796.0,156.1857,156.2828,156.176,156.2537,3796.0
2024-06-17 12:15:00,160.79,160.81,160.76,160.81,14077.0,156.2537,156.2731,156.2245,156.2731,14077.0
2024-06-17 12:20:00,160.82,160.93,160.78,160.93,11198.0,156.2828,156.3897,156.244,156.3897,11198.0
2024-06-17 12:25:00,160.95,161.1,160.88,161.08,24303.0,156.4092,156.5549,156.3412,156.5355,24303.0
2024-06-17 12:30:00,161.1,161.1,161.02,161.09,8394.0,156.5549,156.5549,156.4772,156.5452,8394.0
2024-06-17 12:35:00,161.07,161.09,161.02,161.02,7225.0,156.5258,156.5452,156.4772,156.4772,7225.0
2024-06-17 12:40:00,161.03,161.03,160.96,160.96,15752.0,156.4869,156.4869,156.4189,156.4189,15752.0
2024-06-17 12:45:00,160.96,161.03,160.95,161.03,5549.0,156.4189,156.4869,156.4092,156.4869,5549.0
2024-06-17 12:50:00,161.04,161.06,161.02,161.03,11418.0,156.4966,156.5161,156.4772,156.4869,11418.0
2024-06-17 12:55:00,160.97,161.03,160.96,161.0,3576.0,156.4286,156.4869,156.4189,156.4578,3576.0
2024-06-17 13:00:00,161.0,161.05,160.97,161.05,5781.0,156.4578,156.5064,156.4286,156.5064,5781.0
2024-06-17 13:05:00,161.05,161.05,161.0,161.0,4709.0,156.5064,156.5064,156.4578,156.4578,4709.0
2024-06-17 13:10:00,161.0,161.02,160.97,161.02,9320.0,156.4578,156.4772,156.4286,156.4772,9320.0
2024-06-17 13:15:00,161.01,161.12,161.01,161.1,13555.0,156.4675,156.5744,156.4675,156.5549,13555.0
2024-06-17 13:20:00,161.12,161.15,161.02,161.06,7529.0,156.5744,156.6035,156.4772,156.5161,7529.0
2024-06-17 13:25:00,161.08,161.09,161.02,161.06,3023.0,156.5355,156.5452,156.4772,156.5161,3023.0
2024-06-17 13:30:00,161.06,161.22,161.05,161.17,3440.0,156.5161,156.6716,156.5064,156.623,3440.0
2024-06-17 13:35:00,161.2,161.27,161.17,161.27,21682.0,156.6521,156.7202,156.623,156.7202,21682.0
2024-06-17 13:40:00,161.22,161.24,161.17,161.19,6852.0,156.6716,156.691,156.623,156.6424,6852.0
2024-06-17 13:45:00,161.17,161.2,161.16,161.18,7037.0,156.623,156.6521,156.6133,156.6327,7037.0
2024-06-17 13:50:00,161.15,161.23,161.15,161.23,7894.0,156.6035,156.6813,156.6035,156.6813,7894.0
2024-06-17 13:55:00,161.24,161.25,161.17,161.19,13009.0,156.691,156.7007,156.623,156.6424,13009.0
2024-06-17 14:00:00,161.19,161.32,161.19,161.29,6379.0,156.6424,156.7687,156.6424,156.7396,6379.0
2024-06-17 14:05:00,161.27,161.44,161.27,161.43,13484.0,156.7202,156.8854,156.7202,156.8756,13484.0
2024-06-17 14:10:00,161.43,161.46,161.3,161.31,7837.0,156.8756,156.9048,156.7493,156.759,7837.0
2024-06-17 14:15:00,161.29,161.43,161.29,161.36,19042.0,156.7396,156.8756,156.7396,156.8076,19042.0
2024-06-17 14:20:00,161.34,161.46,161.33,161.46,58065.0,156.7882,156.9048,156.7785,156.9048,58065.0
2024-06-17 14:25:00,161.45,161.56,161.42,161.53,17142.0,156.8951,157.002,156.8659,156.9728,17142.0
2024-06-17 14:30:00,161.53,161.57,161.49,161.52,10615.0,156.9728,157.0117,156.9339,156.9631,10615.0
2024-06-17 14:35:00,161.53,161.55,161.5,161.53,7178.0,156.9728,156.9923,156.9437,156.9728,7178.0
2024-06-17 14:40:00,161.53,161.53,161.46,161.48,12933.0,156.9728,156.9728,156.9048,156.9242,12933.0
2024-06-17 14:45:00,161.46,161.46,161.37,161.42,24118.0,156.9048,156.9048,156.8173,156.8659,24118.0
2024-06-17 14:50:00,161.43,161.43,161.36,161.36,13073.0,156.8756,156.8756,156.8076,156.8076,13073.0
2024-06-17 14:55:00,161.34,161.36,161.28,161.33,10894.0,156.7882,156.8076,156.7299,156.7785,10894.0
2024-06-17 15:00:00,161.3,161.37,161.27,161.35,6686.0,156.7493,156.8173,156.7202,156.7979,6686.0
2024-06-17 15:05:00,161.33,161.34,161.27,161.34,21104.0,156.7785,156.7882,156.7202,156.7882,21104.0
2024-06-17 15:10:00,161.34,161.4,161.34,161.39,12849.0,156.7882,156.8465,156.7882,156.8368,12849.0
2024-06-17 15:15:00,161.38,161.45,161.36,161.43,27127.0,156.827,156.8951,156.8076,156.8756,27127.0
2024-06-17 15:20:00,161.41,161.42,161.37,161.4,9758.0,156.8562,156.8659,156.8173,156.8465,9758.0
2024-06-17 15:25:00,161.42,161.5,161.39,161.5,15720.0,156.8659,156.9437,156.8368,156.9437,15720.0
2024-06-17 15:30:00,161.5,161.53,161.44,161.51,15955.0,156.9437,156.9728,156.8854,156.9534,15955.0
2024-06-17 15:35:00,161.49,161.5,161.43,161.48,16239.0,156.9339,156.9437,156.8756,156.9242,16239.0
2024-06-17 15:40:00,161.48,161.57,161.45,161.47,10755.0,156.9242,157.0117,156.8951,156.9145,10755.0
2024-06-17 15:45:00,161.46,161.47,161.37,161.39,15616.0,156.9048,156.9145,156.8173,156.8368,15616.0
2024-06-17 15:50:00,161.38,161.49,161.32,161.42,18796.0,156.827,156.9339,156.7687,156.8659,18796.0
2024-06-17 15:55:00,161.43,161.47,161.35,161.46,24159.0,156.8756,156.9145,156.7979,156.9048,24159.0
2024-06-18 09:30:00,161.63,161.97,161.47,161.95,58990.0,157.07,157.4004,156.9145,157.381,58990.0
2024-06-18 09:35:00,161.95,162.2,161.89,162.19,11285.0,157.381,157.6239,157.3227,157.6142,11285.0
2024-06-18 09:40:00,162.2,162.44,162.1,162.16,32233.0,157.6239,157.8571,157.5267,157.585,32233.0
2024-06-18 09:45:00,162.16,162.18,162.06,162.08,12116.0,157.585,157.6045,157.4879,157.5073,12116.0
2024-06-18 09:50:00,162.09,162.22,162.09,162.18,8910.0,157.517,157.6434,157.517,157.6045,8910.0
2024-06-18 09:55:00,162.16,162.17,161.93,161.99,8751.0,157.585,157.5948,157.3615,157.4198,8751.0
2024-06-18 10:00:00,161.98,162.12,161.97,162.02,15160.0,157.4101,157.5462,157.4004,157.449,15160.0
2024-06-18 10:05:00,162.0,162.0,161.85,161.89,15195.0,157.4296,157.4296,157.2838,157.3227,15195.0
2024-06-18 10:10:00,161.87,161.88,161.79,161.79,24844.0,157.3032,157.3129,157.2255,157.2255,24844.0
2024-06-18 10:15:00,161.79,161.87,161.76,161.85,19865.0,157.2255,157.3032,157.1963,157.2838,19865.0
2024-06-18 10:20:00,161.84,161.87,161.77,161.78,39224.0,157.2741,157.3032,157.206,157.2158,39224.0
2024-06-18 10:25:00,161.71,161.89,161.71,161.82,10164.0,157.1477,157.3227,157.1477,157.2546,10164.0
2024-06-18 10:30:00,161.82,161.96,161.8,161.92,6441.0,157.2546,157.3907,157.2352,157.3518,6441.0
2024-06-18 10:35:00,161.92,161.93,161.79,161.85,8085.0,157.3518,157.3615,157.2255,157.2838,8085.0
2024-06-18 10:40:00,161.83,161.89,161.79,161.89,4933.0,157.2644,157.3227,157.2255,157.3227,4933.0
2024-06-18 10:45:00,161.85,161.9,161.84,161.84,11420.0,157.2838,157.3324,157.2741,157.2741,11420.0
2024-06-18 10:50:00,161.86,161.86,161.71,161.77,11529.0,157.2935,157.2935,157.1477,157.206,11529.0
2024-06-18 10:55:00,161.77,161.78,161.69,161.72,15243.0,157.206,157.2158,157.1283,157.1575,15243.0
2024-06-18 11:00:00,161.68,161.74,161.68,161.7,5448.0,157.1186,157.1769,157.1186,157.138,5448.0
2024-06-18 11:05:00,161.68,161.75,161.66,161.75,49249.0,157.1186,157.1866,157.0991,157.1866,49249.0
2024-06-18 11:10:00,161.76,161.9,161.75,161.9,42179.0,157.1963,157.3324,157.1866,157.3324,42179.0
2024-06-18 11:15:00,161.89,161.93,161.87,161.92,13336.0,157.3227,157.3615,157.3032,157.3518,13336.0
2024-06-18 11:20:00,161.94,161.98,161.89,161.91,12568.0,157.3713,157.4101,157.3227,157.3421,12568.0
2024-06-18 11:25:00,161.89,161.89,161.84,161.87,6491.0,157.3227,157.3227,157.2741,157.3032,6491.0
2024-06-18 11:30:00,161.88,161.91,161.87,161.9,22011.0,157.3129,157.3421,157.3032,157.3324,22011.0
2024-06-18 11:35:00,161.9,161.94,161.89,161.93,61163.0,157.3324,157.3713,157.3227,157.3615,61163.0
2024-06-18 11:40:00,161.93,161.97,161.91,161.95,23376.0,157.3615,157.4004,157.3421,157.381,23376.0
2024-06-18 11:45:00,161.95,162.02,161.93,162.02,17244.0,157.381,157.449,157.3615,157.449,17244.0
2024-06-18 11:50:00,162.02,162.05,161.98,162.03,11949.0,157.449,157.4781,157.4101,157.4587,11949.0
2024-06-18 11:55:00,162.03,162.04,161.98,162.03,53915.0,157.4587,157.4684,157.4101,157.4587,53915.0
2024-06-18 12:00:00,162.05,162.07,162.02,162.06,16216.0,157.4781,157.4976,157.449,157.4879,16216.0
2024-06-18 12:05:00,162.06,162.15,162.05,162.14,36516.0,157.4879,157.5753,157.4781,157.5656,36516.0
2024-06-18 12:10:00,162.14,162.15,162.07,162.09,35240.0,157.5656,157.5753,157.4976,157.517,35240.0
2024-06-18 12:15:00,162.09,162.12,162.01,162.01,25688.0,157.517,157.5462,157.4393,157.4393,25688.0
2024-06-18 12:20:00,162.02,162.07,162.0,162.06,13841.0,157.449,157.4976,157.4296,157.4879,13841.0
2024-06-18 12:25:00,162.07,162.09,161.96,161.97,32921.0,157.4976,157.517,157.3907,157.4004,32921.0
2024-06-18 12:30:00,161.97,161.97,161.9,161.95,13603.0,157.4004,157.4004,157.3324,157.381,13603.0
2024-06-18 12:35:00,161.96,161.99,161.92,161.98,12746.0,157.3907,157.4198,157.3518,157.4101,12746.0
2024-06-18 12:40:00,162.0,162.06,162.0,162.05,22535.0,157.4296,157.4879,157.4296,157.4781,22535.0
2024-06-18 12:45:00,162.03,162.06,162.0,162.04,15715.0,157.4587,157.4879,157.4296,157.4684,15715.0
2024-06-18 12:50:00,162.04,162.08,162.0,162.01,14470.0,157.4684,157.5073,157.4296,157.4393,14470.0
2024-06-18 12:55:00,162.02,162.03,162.0,162.0,27494.0,157.449,157.4587,157.4296,157.4296,27494.0
2024-06-18 13:00:00,161.99,161.99,161.86,161.94,19653.0,157.4198,157.4198,157.2935,157.3713,19653.0
2024-06-18 13:05:00,161.94,161.96,161.85,161.93,27434.0,157.3713,157.3907,157.2838,157.3615,27434.0
2024-06-18 13:10:00,161.92,162.01,161.92,162.01,10272.0,157.3518,157.4393,157.3518,157.4393,10272.0
2024-06-18 13:15:00,162.0,162.01,161.92,161.99,12890.0,157.4296,157.4393,157.3518,157.4198,12890.0
2024-06-18 13:20:00,161.99,162.05,161.95,162.03,17098.0,157.4198,157.4781,157.381,157.4587,17098.0
2024-06-18 13:25:00,162.02,162.05,162.0,162.02,36599.0,157.449,157.4781,157.4296,157.449,36599.0
2024-06-18 13:30:00,162.02,162.03,161.97,162.03,14059.0,157.449,157.4587,157.4004,157.4587,14059.0
2024-06-18 13:35:00,162.02,162.11,162.01,162.06,15993.0,157.449,157.5365,157.4393,157.4879,15993.0
2024-06-18 13:40:00,162.08,162.1,162.05,162.07,9277.0,157.5073,157.5267,157.4781,157.4976,9277.0
2024-06-18 13:45:00,162.07,162.13,162.07,162.12,18212.0,157.4976,157.5559,157.4976,157.5462,18212.0
2024-06-18 13:50:00,162.13,162.15,162.05,162.06,23794.0,157.5559,157.5753,157.4781,157.4879,23794.0
2024-06-18 13:55:00,162.05,162.09,162.04,162.04,14893.0,157.4781,157.517,157.4684,157.4684,14893.0
2024-06-18 14:00:00,162.05,162.06,161.86,161.97,23104.0,157.4781,157.4879,157.2935,157.4004,23104.0
2024-06-18 14:05:00,161.97,162.03,161.96,162.02,33804.0,157.4004,157.4587,157.3907,157.449,33804.0
2024-06-18 14:10:00,162.03,162.08,161.99,161.99,30583.0,157.4587,157.5073,157.4198,157.4198,30583.0
2024-06-18 14:15:00,161.99,161.99,161.91,161.93,11716.0,157.4198,157.4198,157.3421,157.3615,11716.0
2024-06-18 14:20:00,161.92,161.96,161.9,161.91,9741.0,157.3518,157.3907,157.3324,157.3421,9741.0
2024-06-18 14:25:00,161.92,162.03,161.88,161.97,17795.0,157.3518,157.4587,157.3129,157.4004,17795.0
2024-06-18 14:30:00,161.97,162.02,161.96,162.01,13486.0,157.4004,157.449,157.3907,157.4393,13486.0
2024-06-18 14:35:00,162.0,162.01,161.93,161.96,8832.0,157.4296,157.4393,157.3615,157.3907,8832.0
2024-06-18 14:40:00,161.96,162.05,161.95,162.01,20458.0,157.3907,157.4781,157.381,157.4393,20458.0
2024-06-18 14:45:00,162.01,162.02,161.98,161.99,23215.0,157.4393,157.449,157.4101,157.4198,23215.0
2024-06-18 14:50:00,161.99,162.02,161.97,161.99,15667.0,157.4198,157.449,157.4004,157.4198,15667.0
2024-06-18 14:55:00,161.99,162.01,161.95,162.0,21630.0,157.4198,157.4393,157.381,157.4296,21630.0
2024-06-18 15:00:00,161.97,161.99,161.86,161.89,14301.0,157.4004,157.4198,157.2935,157.3227,14301.0
2024-06-18 15:05:00,161.87,162.03,161.78,161.8,399053.0,157.3032,157.4587,157.2158,157.2352,399053.0
2024-06-18 15:10:00,161.81,161.85,161.76,161.83,10923.0,157.2449,157.2838,157.1963,157.2644,10923.0
2024-06-18 15:15:00,161.83,161.84,161.81,161.81,19123.0,157.2644,157.2741,157.2449,157.2449,19123.0
2024-06-18 15:20:00,161.82,161.84,161.81,161.84,21996.0,157.2546,157.2741,157.2449,157.2741,21996.0
2024-06-18 15:25:00,161.83,161.9,161.81,161.84,32276.0,157.2644,157.3324,157.2449,157.2741,32276.0
2024-06-18 15:30:00,161.84,161.91,161.79,161.89,13366.0,157.2741,157.3421,157.2255,157.3227,13366.0
2024-06-18 15:35:00,161.9,161.96,161.89,161.93,32384.0,157.3324,157.3907,157.3227,157.3615,32384.0
2024-06-18 15:40:00,161.92,161.98,161.92,161.94,16109.0,157.3518,157.4101,157.3518,157.3713,16109.0
2024-06-18 15:45:00,161.93,161.98,161.88,161.89,13586.0,157.3615,157.4101,157.3129,157.3227,13586.0
2024-06-18 15:50:00,161.87,162.0,161.87,161.99,20310.0,157.3032,157.4296,157.3032,157.4198,20310.0
2024-06-18 15:55:00,161.99,162.07,161.92,162.06,52976.0,157.4198,157.4976,157.3518,157.4879,52976.0
2024-06-20 09:30:00,161.89,161.93,161.62,161.93,97140.0,157.3227,157.3615,157.0603,157.3615,97140.0
2024-06-20 09:35:00,161.85,161.93,161.73,161.8,43807.0,157.2838,157.3615,157.1672,157.2352,43807.0
2024-06-20 09:40:00,161.8,162.11,161.77,162.02,28163.0,157.2352,157.5365,157.206,157.449,28163.0
2024-06-20 09:45:00,162.06,162.25,162.04,162.22,11484.0,157.4879,157.6725,157.4684,157.6434,11484.0
2024-06-20 09:50:00,162.22,162.3,162.18,162.2,20294.0,157.6434,157.7211,157.6045,157.6239,20294.0
2024-06-20 09:55:00,162.19,162.21,162.05,162.06,17028.0,157.6142,157.6336,157.4781,157.4879,17028.0
2024-06-20 10:00:00,162.07,162.23,162.07,162.16,13781.0,157.4976,157.6531,157.4976,157.585,13781.0
2024-06-20 10:05:00,162.16,162.19,162.05,162.1,11849.0,157.585,157.6142,157.4781,157.5267,11849.0
2024-06-20 10:10:00,162.05,162.16,162.02,162.14,22571.0,157.4781,157.585,157.449,157.5656,22571.0
2024-06-20 10:15:00,162.17,162.3,162.13,162.25,18796.0,157.5948,157.7211,157.5559,157.6725,18796.0
2024-06-20 10:20:00,162.27,162.33,162.16,162.16,20289.0,157.6919,157.7502,157.585,157.585,20289.0
2024-06-20 10:25:00,162.15,162.23,162.14,162.17,10657.0,157.5753,157.6531,157.5656,157.5948,10657.0
2024-06-20 10:30:00,162.15,162.2,162.03,162.05,11962.0,157.5753,157.6239,157.4587,157.4781,11962.0
2024-06-20 10:35:00,162.06,162.07,161.99,162.03,10166.0,157.4879,157.4976,157.4198,157.4587,10166.0
2024-06-20 10:40:00,162.04,162.05,161.85,161.88,12814.0,157.4684,157.4781,157.2838,157.3129,12814.0
2024-06-20 10:45:00,161.87,161.91,161.86,161.87,10490.0,157.3032,157.3421,157.2935,157.3032,10490.0
2024-06-20 10:50:00,161.91,161.93,161.85,161.85,19194.0,157.3421,157.3615,157.2838,157.2838,19194.0
2024-06-20 10:55:00,161.84,161.9,161.81,161.89,34022.0,157.2741,157.3324,157.2449,157.3227,34022.0
2024-06-20 11:00:00,161.89,161.99,161.89,161.98,8490.0,157.3227,157.4198,157.3227,157.4101,8490.0
2024-06-20 11:05:00,161.96,161.99,161.92,161.97,11136.0,157.3907,157.4198,157.3518,157.4004,11136.0
2024-06-20 11:10:00,161.94,162.11,161.94,162.1,8180.0,157.3713,157.5365,157.3713,157.5267,8180.0
2024-06-20 11:15:00,162.11,162.13,162.04,162.05,14440.0,157.5365,157.5559,157.4684,157.4781,14440.0
2024-06-20 11:20:00,162.04,162.04,161.92,161.97,6427.0,157.4684,157.4684,157.3518,157.4004,6427.0
2024-06-20 11:25:00,161.97,161.97,161.9,161.93,17673.0,157.4004,157.4004,157.3324,157.3615,17673.0
2024-06-20 11:30:00,161.91,161.98,161.89,161.97,7799.0,157.3421,157.4101,157.3227,157.4004,7799.0
2024-06-20 11:35:00,161.99,161.99,161.84,161.84,11000.0,157.4198,157.4198,157.2741,157.2741,11000.0
2024-06-20 11:40:00,161.84,161.93,161.83,161.87,3550.0,157.2741,157.3615,157.2644,157.3032,3550.0
2024-06-20 11:45:00,161.87,161.92,161.87,161.89,3296.0,157.3032,157.3518,157.3032,157.3227,3296.0
2024-06-20 11:50:00,161.9,161.98,161.9,161.92,14759.0,157.3324,157.4101,157.3324,157.3518,14759.0
2024-06-20 11:55:00,161.9,161.95,161.88,161.88,8744.0,157.3324,157.381,157.3129,157.3129,8744.0
2024-06-20 12:00:00,161.88,161.97,161.87,161.94,21034.0,157.3129,157.4004,157.3032,157.3713,21034.0
2024-06-20 12:05:00,161.96,161.99,161.91,161.93,51389.0,157.3907,157.4198,157.3421,157.3615,51389.0
2024-06-20 12:10:00,161.96,162.07,161.94,162.06,7771.0,157.3907,157.4976,157.3713,157.4879,7771.0
2024-06-20 12:15:00,162.09,162.09,162.05,162.09,19586.0,157.517,157.517,157.4781,157.517,19586.0
2024-06-20 12:20:00,162.11,162.17,161.95,161.95,34326.0,157.5365,157.5948,157.381,157.381,34326.0
2024-06-20 12:25:00,161.95,162.02,161.94,161.99,15369.0,157.381,157.449,157.3713,157.4198,15369.0
2024-06-20 12:30:00,161.97,162.08,161.87,161.99,23792.0,157.4004,157.5073,157.3032,157.4198,23792.0
2024-06-20 12:35:00,161.98,162.05,161.95,162.0,10053.0,157.4101,157.4781,157.381,157.4296,10053.0
2024-06-20 12:40:00,162.01,162.11,162.0,162.08,4028.0,157.4393,157.5365,157.4296,157.5073,4028.0
2024-06-20 12:45:00,162.09,162.14,162.09,162.11,5643.0,157.517,157.5656,157.517,157.5365,5643.0
2024-06-20 12:50:00,162.09,162.17,162.07,162.12,26912.0,157.517,157.5948,157.4976,157.5462,26912.0
2024-06-20 12:55:00,162.13,162.19,162.12,162.15,16890.0,157.5559,157.6142,157.5462,157.5753,16890.0
2024-06-20 13:00:00,162.12,162.15,162.04,162.13,12142.0,157.5462,157.5753,157.4684,157.5559,12142.0
2024-06-20 13:05:00,162.11,162.13,161.95,161.97,12654.0,157.5365,157.5559,157.381,157.4004,12654.0
2024-06-20 13:10:00,162.0,162.09,162.0,162.07,5803.0,157.4296,157.517,157.4296,157.4976,5803.0
2024-06-20 13:15:00,162.06,162.09,162.0,162.0,5841.0,157.4879,157.517,157.4296,157.4296,5841.0
2024-06-20 13:20:00,161.98,162.0,161.94,161.98,13504.0,157.4101,157.4296,157.3713,157.4101,13504.0
2024-06-20 13:25:00,161.98,162.03,161.96,162.03,7856.0,157.4101,157.4587,157.3907,157.4587,7856.0
2024-06-20 13:30:00,162.05,162.08,161.95,162.06,36302.0,157.4781,157.5073,157.381,157.4879,36302.0
2024-06-20 13:35:00,162.06,162.1,162.0,162.06,72422.0,157.4879,157.5267,157.4296,157.4879,72422.0
2024-06-20 13:40:00,162.08,162.27,162.07,162.26,8436.0,157.5073,157.6919,157.4976,157.6822,8436.0
2024-06-20 13:45:00,162.27,162.31,162.21,162.26,11530.0,157.6919,157.7308,157.6336,157.6822,11530.0
2024-06-20 13:50:00,162.27,162.31,162.24,162.31,8786.0,157.6919,157.7308,157.6628,157.7308,8786.0
2024-06-20 13:55:00,162.31,162.39,162.31,162.36,8295.0,157.7308,157.8086,157.7308,157.7794,8295.0
2024-06-20 14:00:00,162.36,162.54,162.36,162.54,8307.0,157.7794,157.9543,157.7794,157.9543,8307.0
2024-06-20 14:05:00,162.54,162.56,162.46,162.48,11195.0,157.9543,157.9738,157.8766,157.896,11195.0
2024-06-20 14:10:00,162.48,162.52,162.43,162.47,20491.0,157.896,157.9349,157.8474,157.8863,20491.0
2024-06-20 14:15:00,162.49,162.54,162.46,162.51,39226.0,157.9057,157.9543,157.8766,157.9252,39226.0
2024-06-20 14:20:00,162.5,162.55,162.43,162.54,9812.0,157.9155,157.964,157.8474,157.9543,9812.0
2024-06-20 14:25:00,162.55,162.61,162.54,162.59,7807.0,157.964,158.0223,157.9543,158.0029,7807.0
2024-06-20 14:30:00,162.59,162.62,162.5,162.51,11528.0,158.0029,158.0321,157.9155,157.9252,11528.0
2024-06-20 14:35:00,162.5,162.52,162.43,162.43,10000.0,157.9155,157.9349,157.8474,157.8474,10000.0
2024-06-20 14:40:00,162.46,162.49,162.4,162.46,4194.0,157.8766,157.9057,157.8183,157.8766,4194.0
2024-06-20 14:45:00,162.47,162.57,162.45,162.57,7301.0,157.8863,157.9835,157.8669,157.9835,7301.0
2024-06-20 14:50:00,162.55,162.56,162.49,162.52,9963.0,157.964,157.9738,157.9057,157.9349,9963.0
2024-06-20 14:55:00,162.52,162.59,162.52,162.53,14804.0,157.9349,158.0029,157.9349,157.9446,14804.0
2024-06-20 15:00:00,162.51,162.58,162.3,162.34,13418.0,157.9252,157.9932,157.7211,157.76,13418.0
2024-06-20 15:05:00,162.38,162.38,162.26,162.3,15433.0,157.7988,157.7988,157.6822,157.7211,15433.0
2024-06-20 15:10:00,162.31,162.34,162.26,162.32,14323.0,157.7308,157.76,157.6822,157.7405,14323.0
2024-06-20 15:15:00,162.33,162.35,162.27,162.33,14294.0,157.7502,157.7697,157.6919,157.7502,14294.0
2024-06-20 15:20:00,162.33,162.35,162.24,162.25,15366.0,157.7502,157.7697,157.6628,157.6725,15366.0
2024-06-20 15:25:00,162.25,162.43,162.23,162.42,13657.0,157.6725,157.8474,157.6531,157.8377,13657.0
2024-06-20 15:30:00,162.42,162.42,162.26,162.41,23258.0,157.8377,157.8377,157.6822,157.828,23258.0
2024-06-20 15:35:00,162.42,162.44,162.22,162.33,16991.0,157.8377,157.8571,157.6434,157.7502,16991.0
2024-06-20 15:40:00,162.33,162.36,162.28,162.31,12032.0,157.7502,157.7794,157.7017,157.7308,12032.0
2024-06-20 15:45:00,162.3,162.38,162.26,162.26,24665.0,157.7211,157.7988,157.6822,157.6822,24665.0
2024-06-20 15:50:00,162.22,162.55,162.21,162.54,52951.0,157.6434,157.964,157.6336,157.9543,52951.0
2024-06-20 15:55:00,162.53,162.54,162.22,162.31,69824.0,157.9446,157.9543,157.6434,157.7308,69824.0
2024-06-21 09:30:00,162.47,162.47,161.82,161.86,92265.0,157.8863,157.8863,157.2546,157.2935,92265.0
2024-06-21 09:35:00,161.74,162.03,161.74,161.85,19788.0,157.1769,157.4587,157.1769,157.2838,19788.0
2024-06-21 09:40:00,161.74,161.81,161.59,161.67,14485.0,157.1769,157.2449,157.0311,157.1089,14485.0
2024-06-21 09:45:00,161.62,161.98,161.45,161.98,17726.0,157.0603,157.4101,156.8951,157.4101,17726.0
2024-06-21 09:50:00,162.0,162.1,161.86,162.01,18330.0,157.4296,157.5267,157.2935,157.4393,18330.0
2024-06-21 09:55:00,161.94,162.13,161.91,161.99,9062.0,157.3713,157.5559,157.3421,157.4198,9062.0
2024-06-21 10:00:00,162.01,162.09,161.96,162.02,6701.0,157.4393,157.517,157.3907,157.449,6701.0
2024-06-21 10:05:00,162.07,162.13,162.02,162.09,14966.0,157.4976,157.5559,157.449,157.517,14966.0
2024-06-21 10:10:00,162.11,162.15,162.06,162.13,6224.0,157.5365,157.5753,157.4879,157.5559,6224.0
2024-06-21 10:15:00,162.15,162.15,162.02,162.13,5738.0,157.5753,157.5753,157.449,157.5559,5738.0
2024-06-21 10:20:00,162.12,162.21,162.08,162.19,5051.0,157.5462,157.6336,157.5073,157.6142,5051.0
2024-06-21 10:25:00,162.22,162.28,162.21,162.28,21680.0,157.6434,157.7017,157.6336,157.7017,21680.0
2024-06-21 10:30:00,162.25,162.26,162.1,162.1,35144.0,157.6725,157.6822,157.5267,157.5267,35144.0
2024-06-21 10:35:00,162.12,162.2,162.08,162.08,9968.0,157.5462,157.6239,157.5073,157.5073,9968.0
2024-06-21 10:40:00,162.09,162.16,162.07,162.08,21302.0,157.517,157.585,157.4976,157.5073,21302.0
2024-06-21 10:45:00,162.12,162.18,162.08,162.17,12857.0,157.5462,157.6045,157.5073,157.5948,12857.0
2024-06-21 10:50:00,162.16,162.21,162.12,162.13,17092.0,157.585,157.6336,157.5462,157.5559,17092.0
2024-06-21 10:55:00,162.13,162.15,162.05,162.07,8564.0,157.5559,157.5753,157.4781,157.4976,8564.0
2024-06-21 11:00:00,162.05,162.13,162.03,162.09,47232.0,157.4781,157.5559,157.4587,157.517,47232.0
2024-06-21 11:05:00,162.06,162.11,162.06,162.07,5954.0,157.4879,157.5365,157.4879,157.4976,5954.0
2024-06-21 11:10:00,162.09,162.1,162.02,162.05,5671.0,157.517,157.5267,157.449,157.4781,5671.0
2024-06-21 11:15:00,162.03,162.03,161.95,162.0,8582.0,157.4587,157.4587,157.381,157.4296,8582.0
2024-06-21 11:20:00,162.0,162.0,161.85,161.86,10101.0,157.4296,157.4296,157.2838,157.2935,10101.0
2024-06-21 11:25:00,161.86,161.86,161.79,161.81,6614.0,157.2935,157.2935,157.2255,157.2449,6614.0
2024-06-21 11:30:00,161.8,161.81,161.74,161.78,9568.0,157.2352,157.2449,157.1769,157.2158,9568.0
2024-06-21 11:35:00,161.8,161.83,161.78,161.78,2475.0,157.2352,157.2644,157.2158,157.2158,2475.0
2024-06-21 11:40:00,161.76,161.8,161.64,161.66,6403.0,157.1963,157.2352,157.0797,157.0991,6403.0
2024-06-21 11:45:00,161.62,161.73,161.61,161.71,9903.0,157.0603,157.1672,157.0506,157.1477,9903.0
2024-06-21 11:50:00,161.72,161.75,161.7,161.73,18889.0,157.1575,157.1866,157.138,157.1672,18889.0
2024-06-21 11:55:00,161.73,161.77,161.72,161.77,4257.0,157.1672,157.206,157.1575,157.206,4257.0
2024-06-21 12:00:00,161.79,161.8,161.74,161.75,143952.0,157.2255,157.2352,157.1769,157.1866,143952.0
2024-06-21 12:05:00,161.75,161.76,161.71,161.73,9845.0,157.1866,157.1963,157.1477,157.1672,9845.0
2024-06-21 12:10:00,161.75,161.79,161.75,161.77,6325.0,157.1866,157.2255,157.1866,157.206,6325.0
2024-06-21 12:15:00,161.76,161.79,161.74,161.79,47204.0,157.1963,157.2255,157.1769,157.2255,47204.0
2024-06-21 12:20:00,161.78,161.78,161.76,161.78,1702.0,157.2158,157.2158,157.1963,157.2158,1702.0
2024-06-21 12:25:00,161.78,161.82,161.77,161.8,4313.0,157.2158,157.2546,157.206,157.2352,4313.0
2024-06-21 12:30:00,161.8,161.84,161.79,161.81,4554.0,157.2352,157.2741,157.2255,157.2449,4554.0
2024-06-21 12:35:00,161.8,161.84,161.79,161.83,12025.0,157.2352,157.2741,157.2255,157.2644,12025.0
2024-06-21 12:40:00,161.84,161.91,161.83,161.88,9575.0,157.2741,157.3421,157.2644,157.3129,9575.0
2024-06-21 12:45:00,161.89,161.9,161.86,161.89,4019.0,157.3227,157.3324,157.2935,157.3227,4019.0
2024-06-21 12:50:00,161.88,161.94,161.84,161.94,6723.0,157.3129,157.3713,157.2741,157.3713,6723.0
2024-06-21 12:55:00,161.95,161.95,161.86,161.9,8402.0,157.381,157.381,157.2935,157.3324,8402.0
2024-06-21 13:00:00,161.88,161.94,161.87,161.94,4959.0,157.3129,157.3713,157.3032,157.3713,4959.0
2024-06-21 13:05:00,161.94,161.94,161.91,161.92,3933.0,157.3713,157.3713,157.3421,157.3518,3933.0
2024-06-21 13:10:00,161.92,161.95,161.91,161.94,25376.0,157.3518,157.381,157.3421,157.3713,25376.0
2024-06-21 13:15:00,161.93,161.96,161.91,161.92,6864.0,157.3615,157.3907,157.3421,157.3518,6864.0
2024-06-21 13:20:00,161.9,161.93,161.86,161.87,10997.0,157.3324,157.3615,157.2935,157.3032,10997.0
2024-06-21 13:25:00,161.87,161.9,161.86,161.88,10269.0,157.3032,157.3324,157.2935,157.3129,10269.0
2024-06-21 13:30:00,161.87,161.89,161.83,161.84,10838.0,157.3032,157.3227,157.2644,157.2741,10838.0
2024-06-21 13:35:00,161.86,161.9,161.82,161.89,15221.0,157.2935,157.3324,157.2546,157.3227,15221.0
2024-06-21 13:40:00,161.9,161.94,161.86,161.86,5004.0,157.3324,157.3713,157.2935,157.2935,5004.0
2024-06-21 13:45:00,161.85,161.87,161.83,161.85,4860.0,157.2838,157.3032,157.2644,157.2838,4860.0
2024-06-21 13:50:00,161.86,161.96,161.85,161.96,3409.0,157.2935,157.3907,157.2838,157.3907,3409.0
2024-06-21 13:55:00,161.95,161.97,161.91,161.91,3273.0,157.381,157.4004,157.3421,157.3421,3273.0
2024-06-21 14:00:00,161.87,161.87,161.82,161.85,6516.0,157.3032,157.3032,157.2546,157.2838,6516.0
2024-06-21 14:05:00,161.86,161.94,161.83,161.93,7238.0,157.2935,157.3713,157.2644,157.3615,7238.0
2024-06-21 14:10:00,161.95,161.98,161.93,161.94,8166.0,157.381,157.4101,157.3615,157.3713,8166.0
2024-06-21 14:15:00,162.0,162.06,161.98,162.06,6078.0,157.4296,157.4879,157.4101,157.4879,6078.0
2024-06-21 14:20:00,162.05,162.08,162.0,162.02,5487.0,157.4781,157.5073,157.4296,157.449,5487.0
2024-06-21 14:25:00,162.03,162.06,162.02,162.05,17359.0,157.4587,157.4879,157.449,157.4781,17359.0
2024-06-21 14:30:00,162.03,162.05,161.95,161.97,14925.0,157.4587,157.4781,157.381,157.4004,14925.0
2024-06-21 14:35:00,161.97,162.0,161.93,161.97,12287.0,157.4004,157.4296,157.3615,157.4004,12287.0
2024-06-21 14:40:00,161.95,161.98,161.87,161.93,9252.0,157.381,157.4101,157.3032,157.3615,9252.0
2024-06-21 14:45:00,161.94,161.95,161.88,161.88,15694.0,157.3713,157.381,157.3129,157.3129,15694.0
2024-06-21 14:50:00,161.89,161.91,161.85,161.91,4781.0,157.3227,157.3421,157.2838,157.3421,4781.0
2024-06-21 14:55:00,161.91,161.95,161.88,161.91,3388.0,157.3421,157.381,157.3129,157.3421,3388.0
2024-06-21 15:00:00,161.98,162.02,161.95,161.98,3713.0,157.4101,157.449,157.381,157.4101,3713.0
2024-06-21 15:05:00,161.98,162.04,161.94,161.95,15135.0,157.4101,157.4684,157.3713,157.381,15135.0
2024-06-21 15:10:00,161.96,162.01,161.94,161.97,9603.0,157.3907,157.4393,157.3713,157.4004,9603.0
2024-06-21 15:15:00,161.96,162.0,161.96,162.0,15382.0,157.3907,157.4296,157.3907,157.4296,15382.0
2024-06-21 15:20:00,161.99,162.0,161.92,161.96,6951.0,157.4198,157.4296,157.3518,157.3907,6951.0
2024-06-21 15:25:00,161.92,161.94,161.9,161.92,6873.0,157.3518,157.3713,157.3324,157.3518,6873.0
2024-06-21 15:30:00,161.89,161.95,161.89,161.95,10234.0,157.3227,157.381,157.3227,157.381,10234.0
2024-06-21 15:35:00,161.93,162.02,161.92,162.0,10024.0,157.3615,157.449,157.3518,157.4296,10024.0
2024-06-21 15:40:00,161.97,161.98,161.92,161.97,12220.0,157.4004,157.4101,157.3518,157.4004,12220.0
2024-06-21 15:45:00,161.96,161.96,161.86,161.87,15400.0,157.3907,157.3907,157.2935,157.3032,15400.0
2024-06-21 15:50:00,161.87,162.15,161.87,162.09,30118.0,157.3032,157.5753,157.3032,157.517,30118.0
2024-06-21 15:55:00,162.09,162.09,161.91,161.93,27436.0,157.517,157.517,157.3421,157.3615,27436.0
2024-06-24 09:30:00,162.34,162.48,162.11,162.24,49795.0,157.76,157.896,157.5365,157.6628,49795.0
2024-06-24 09:35:00,162.22,162.64,162.22,162.64,8668.0,157.6434,158.0515,157.6434,158.0515,8668.0
2024-06-24 09:40:00,162.65,162.7,162.44,162.45,32520.0,158.0612,158.1098,157.8571,157.8669,32520.0
2024-06-24 09:45:00,162.43,162.75,162.39,162.75,23039.0,157.8474,158.1584,157.8086,158.1584,23039.0
2024-06-24 09:50:00,162.75,162.97,162.72,162.94,18682.0,158.1584,158.3722,158.1292,158.343,18682.0
2024-06-24 09:55:00,162.95,163.12,162.94,163.07,13984.0,158.3528,158.518,158.343,158.4694,13984.0
2024-06-24 10:00:00,163.09,163.14,162.99,163.06,28327.0,158.4888,158.5374,158.3916,158.4597,28327.0
2024-06-24 10:05:00,163.09,163.23,163.06,163.23,10365.0,158.4888,158.6249,158.4597,158.6249,10365.0
2024-06-24 10:10:00,163.23,163.31,163.15,163.3,38114.0,158.6249,158.7026,158.5471,158.6929,38114.0
2024-06-24 10:15:00,163.29,163.29,163.13,163.2,33050.0,158.6832,158.6832,158.5277,158.5957,33050.0
2024-06-24 10:20:00,163.25,163.41,163.22,163.39,13627.0,158.6443,158.7998,158.6151,158.7803,13627.0
2024-06-24 10:25:00,163.41,163.41,163.3,163.33,12553.0,158.7998,158.7998,158.6929,158.722,12553.0
2024-06-24 10:30:00,163.37,163.46,163.35,163.46,16021.0,158.7609,158.8484,158.7415,158.8484,16021.0
2024-06-24 10:35:00,163.46,163.54,163.4,163.52,12706.0,158.8484,158.9261,158.7901,158.9067,12706.0
2024-06-24 10:40:00,163.53,163.71,163.48,163.66,19356.0,158.9164,159.0913,158.8678,159.0427,19356.0
2024-06-24 10:45:00,163.67,163.73,163.59,163.67,45264.0,159.0524,159.1107,158.9747,159.0524,45264.0
2024-06-24 10:50:00,163.65,163.66,163.52,163.57,16633.0,159.033,159.0427,158.9067,158.9553,16633.0
2024-06-24 10:55:00,163.55,163.64,163.5,163.59,40545.0,158.9358,159.0233,158.8872,158.9747,40545.0
2024-06-24 11:00:00,163.61,163.62,163.52,163.55,17658.0,158.9941,159.0039,158.9067,158.9358,17658.0
2024-06-24 11:05:00,163.54,163.55,163.45,163.48,9572.0,158.9261,158.9358,158.8386,158.8678,9572.0
2024-06-24 11:10:00,163.48,163.49,163.45,163.46,10537.0,158.8678,158.8775,158.8386,158.8484,10537.0
2024-06-24 11:15:00,163.47,163.49,163.42,163.49,16642.0,158.8581,158.8775,158.8095,158.8775,16642.0
2024-06-24 11:20:00,163.48,163.51,163.43,163.49,12065.0,158.8678,158.897,158.8192,158.8775,12065.0
2024-06-24 11:25:00,163.47,163.55,163.47,163.53,5722.0,158.8581,158.9358,158.8581,158.9164,5722.0
2024-06-24 11:30:00,163.51,163.56,163.45,163.46,8998.0,158.897,158.9455,158.8386,158.8484,8998.0
2024-06-24 11:35:00,163.43,163.48,163.4,163.42,14126.0,158.8192,158.8678,158.7901,158.8095,14126.0
2024-06-24 11:40:00,163.41,163.43,163.33,163.33,5690.0,158.7998,158.8192,158.722,158.722,5690.0
2024-06-24 11:45:00,163.33,163.35,163.29,163.32,9013.0,158.722,158.7415,158.6832,158.7123,9013.0
2024-06-24 11:50:00,163.32,163.44,163.3,163.41,5731.0,158.7123,158.8289,158.6929,158.7998,5731.0
2024-06-24 11:55:00,163.42,163.45,163.38,163.4,17094.0,158.8095,158.8386,158.7706,158.7901,17094.0
2024-06-24 12:00:00,163.4,163.43,163.38,163.38,7299.0,158.7901,158.8192,158.7706,158.7706,7299.0
2024-06-24 12:05:00,163.38,163.41,163.34,163.4,14845.0,158.7706,158.7998,158.7318,158.7901,14845.0
2024-06-24 12:10:00,163.42,163.46,163.4,163.45,15814.0,158.8095,158.8484,158.7901,158.8386,15814.0
2024-06-24 12:15:00,163.45,163.48,163.42,163.46,19469.0,158.8386,158.8678,158.8095,158.8484,19469.0
2024-06-24 12:20:00,163.46,163.49,163.42,163.47,9108.0,158.8484,158.8775,158.8095,158.8581,9108.0
2024-06-24 12:25:00,163.48,163.48,163.41,163.43,96054.0,158.8678,158.8678,158.7998,158.8192,96054.0
2024-06-24 12:30:00,163.41,163.44,163.38,163.39,6777.0,158.7998,158.8289,158.7706,158.7803,6777.0
2024-06-24 12:35:00,163.38,163.42,163.37,163.42,3691.0,158.7706,158.8095,158.7609,158.8095,3691.0
2024-06-24 12:40:00,163.42,163.42,163.35,163.41,16925.0,158.8095,158.8095,158.7415,158.7998,16925.0
2024-06-24 12:45:00,163.41,163.43,163.36,163.37,60534.0,158.7998,158.8192,158.7512,158.7609,60534.0
2024-06-24 12:50:00,163.38,163.38,163.29,163.31,9472.0,158.7706,158.7706,158.6832,158.7026,9472.0
2024-06-24 12:55:00,163.33,163.38,163.28,163.34,6250.0,158.722,158.7706,158.6734,158.7318,6250.0
2024-06-24 13:00:00,163.33,163.35,163.29,163.35,7794.0,158.722,158.7415,158.6832,158.7415,7794.0
2024-06-24 13:05:00,163.34,163.37,163.17,163.21,18560.0,158.7318,158.7609,158.5665,158.6054,18560.0
2024-06-24 13:10:00,163.19,163.25,163.18,163.19,8217.0,158.586,158.6443,158.5763,158.586,8217.0
2024-06-24 13:15:00,163.18,163.23,163.18,163.2,10221.0,158.5763,158.6249,158.5763,158.5957,10221.0
2024-06-24 13:20:00,163.19,163.21,163.13,163.13,3717.0,158.586,158.6054,158.5277,158.5277,3717.0
2024-06-24 13:25:00,163.15,163.27,163.15,163.23,8411.0,158.5471,158.6637,158.5471,158.6249,8411.0
2024-06-24 13:30:00,163.21,163.21,163.12,163.12,13604.0,158.6054,158.6054,158.518,158.518,13604.0
2024-06-24 13:35:00,163.11,163.22,163.1,163.22,8177.0,158.5082,158.6151,158.4985,158.6151,8177.0
2024-06-24 13:40:00,163.22,163.22,163.18,163.19,5691.0,158.6151,158.6151,158.5763,158.586,5691.0
2024-06-24 13:45:00,163.18,163.19,163.13,163.13,7094.0,158.5763,158.586,158.5277,158.5277,7094.0
2024-06-24 13:50:00,163.11,163.13,163.07,163.12,5225.0,158.5082,158.5277,158.4694,158.518,5225.0
2024-06-24 13:55:00,163.13,163.2,163.11,163.14,20574.0,158.5277,158.5957,158.5082,158.5374,20574.0
2024-06-24 14:00:00,163.12,163.15,163.07,163.13,9219.0,158.518,158.5471,158.4694,158.5277,9219.0
2024-06-24 14:05:00,163.13,163.23,163.13,163.21,11360.0,158.5277,158.6249,158.5277,158.6054,11360.0
2024-06-24 14:10:00,163.2,163.25,163.18,163.22,15162.0,158.5957,158.6443,158.5763,158.6151,15162.0
2024-06-24 14:15:00,163.21,163.27,163.2,163.22,12322.0,158.6054,158.6637,158.5957,158.6151,12322.0
2024-06-24 14:20:00,163.24,163.31,163.23,163.27,10122.0,158.6346,158.7026,158.6249,158.6637,10122.0
2024-06-24 14:25:00,163.25,163.3,163.21,163.3,17751.0,158.6443,158.6929,158.6054,158.6929,17751.0
2024-06-24 14:30:00,163.3,163.31,163.26,163.27,11417.0,158.6929,158.7026,158.654,158.6637,11417.0
2024-06-24 14:35:00,163.29,163.33,163.28,163.33,11902.0,158.6832,158.722,158.6734,158.722,11902.0
2024-06-24 14:40:00,163.33,163.39,163.32,163.33,9298.0,158.722,158.7803,158.7123,158.722,9298.0
2024-06-24 14:45:00,163.34,163.4,163.34,163.37,8559.0,158.7318,158.7901,158.7318,158.7609,8559.0
2024-06-24 14:50:00,163.37,163.43,163.36,163.39,13859.0,158.7609,158.8192,158.7512,158.7803,13859.0
2024-06-24 14:55:00,163.4,163.4,163.31,163.33,12040.0,158.7901,158.7901,158.7026,158.722,12040.0
2024-06-24 15:00:00,163.3,163.37,163.23,163.24,8988.0,158.6929,158.7609,158.6249,158.6346,8988.0
2024-06-24 15:05:00,163.25,163.32,163.24,163.31,11262.0,158.6443,158.7123,158.6346,158.7026,11262.0
2024-06-24 15:10:00,163.29,163.32,163.22,163.22,7533.0,158.6832,158.7123,158.6151,158.6151,7533.0
2024-06-24 15:15:00,163.21,163.22,163.13,163.16,9906.0,158.6054,158.6151,158.5277,158.5568,9906.0
2024-06-24 15:20:00,163.14,163.16,163.07,163.12,16387.0,158.5374,158.5568,158.4694,158.518,16387.0
2024-06-24 15:25:00,163.11,163.16,163.11,163.15,11798.0,158.5082,158.5568,158.5082,158.5471,11798.0
2024-06-24 15:30:00,163.18,163.23,163.16,163.21,10382.0,158.5763,158.6249,158.5568,158.6054,10382.0
2024-06-24 15:35:00,163.2,163.28,163.18,163.28,19793.0,158.5957,158.6734,158.5763,158.6734,19793.0
2024-06-24 15:40:00,163.27,163.29,163.24,163.29,13448.0,158.6637,158.6832,158.6346,158.6832,13448.0
2024-06-24 15:45:00,163.28,163.3,163.21,163.24,31731.0,158.6734,158.6929,158.6054,158.6346,31731.0
2024-06-24 15:50:00,163.25,163.31,163.17,163.18,26775.0,158.6443,158.7026,158.5665,158.5763,26775.0
2024-06-24 15:55:00,163.18,163.19,162.95,162.97,53291.0,158.5763,158.586,158.3528,158.3722,53291.0
2024-06-25 09:30:00,162.75,162.75,162.25,162.42,92556.0,158.1584,158.1584,157.6725,157.8377,92556.0
2024-06-25 09:35:00,162.46,162.63,162.41,162.54,12451.0,157.8766,158.0418,157.828,157.9543,12451.0
2024-06-25 09:40:00,162.5,162.57,162.34,162.5,12312.0,157.9155,157.9835,157.76,157.9155,12312.0
2024-06-25 09:45:00,162.43,162.47,162.28,162.4,8061.0,157.8474,157.8863,157.7017,157.8183,8061.0
2024-06-25 09:50:00,162.38,162.45,162.26,162.26,16447.0,157.7988,157.8669,157.6822,157.6822,16447.0
2024-06-25 09:55:00,162.25,162.29,162.06,162.06,8246.0,157.6725,157.7114,157.4879,157.4879,8246.0
2024-06-25 10:00:00,162.04,162.19,162.04,162.19,14571.0,157.4684,157.6142,157.4684,157.6142,14571.0
2024-06-25 10:05:00,162.17,162.19,162.05,162.05,23413.0,157.5948,157.6142,157.4781,157.4781,23413.0
2024-06-25 10:10:00,162.07,162.22,162.07,162.18,10016.0,157.4976,157.6434,157.4976,157.6045,10016.0
2024-06-25 10:15:00,162.24,162.25,162.18,162.23,6994.0,157.6628,157.6725,157.6045,157.6531,6994.0
2024-06-25 10:20:00,162.27,162.29,162.19,162.23,9389.0,157.6919,157.7114,157.6142,157.6531,9389.0
2024-06-25 10:25:00,162.2,162.21,162.1,162.1,13769.0,157.6239,157.6336,157.5267,157.5267,13769.0
2024-06-25 10:30:00,162.12,162.16,162.03,162.05,26534.0,157.5462,157.585,157.4587,157.4781,26534.0
2024-06-25 10:35:00,162.03,162.07,161.97,162.01,12766.0,157.4587,157.4976,157.4004,157.4393,12766.0
2024-06-25 10:40:00,162.04,162.05,161.98,161.98,9566.0,157.4684,157.4781,157.4101,157.4101,9566.0
2024-06-25 10:45:00,161.97,161.98,161.9,161.95,4886.0,157.4004,157.4101,157.3324,157.381,4886.0
2024-06-25 10:50:00,161.95,161.98,161.93,161.94,8531.0,157.381,157.4101,157.3615,157.3713,8531.0
2024-06-25 10:55:00,161.93,161.96,161.9,161.93,10400.0,157.3615,157.3907,157.3324,157.3615,10400.0
2024-06-25 11:00:00,161.92,161.95,161.78,161.83,48426.0,157.3518,157.381,157.2158,157.2644,48426.0
2024-06-25 11:05:00,161.81,161.81,161.67,161.68,7289.0,157.2449,157.2449,157.1089,157.1186,7289.0
2024-06-25 11:10:00,161.67,161.77,161.67,161.73,10590.0,157.1089,157.206,157.1089,157.1672,10590.0
2024-06-25 11:15:00,161.73,161.8,161.7,161.78,13000.0,157.1672,157.2352,157.138,157.2158,13000.0
2024-06-25 11:20:00,161.77,161.81,161.69,161.7,11487.0,157.206,157.2449,157.1283,157.138,11487.0
2024-06-25 11:25:00,161.71,161.75,161.69,161.72,11983.0,157.1477,157.1866,157.1283,157.1575,11983.0
2024-06-25 11:30:00,161.72,161.77,161.68,161.7,9451.0,157.1575,157.206,157.1186,157.138,9451.0
2024-06-25 11:35:00,161.69,161.73,161.65,161.68,55379.0,157.1283,157.1672,157.0894,157.1186,55379.0
2024-06-25 11:40:00,161.66,161.7,161.64,161.7,5266.0,157.0991,157.138,157.0797,157.138,5266.0
2024-06-25 11:45:00,161.7,161.71,161.63,161.64,2777.0,157.138,157.1477,157.07,157.0797,2777.0
2024-06-25 11:50:00,161.63,161.64,161.59,161.62,19261.0,157.07,157.0797,157.0311,157.0603,19261.0
2024-06-25 11:55:00,161.61,161.62,161.52,161.53,4745.0,157.0506,157.0603,156.9631,156.9728,4745.0
2024-06-25 12:00:00,161.53,161.53,161.41,161.44,4645.0,156.9728,156.9728,156.8562,156.8854,4645.0
2024-06-25 12:05:00,161.43,161.52,161.43,161.5,15350.0,156.8756,156.9631,156.8756,156.9437,15350.0
2024-06-25 12:10:00,161.49,161.52,161.49,161.51,6893.0,156.9339,156.9631,156.9339,156.9534,6893.0
2024-06-25 12:15:00,161.49,161.49,161.39,161.42,9194.0,156.9339,156.9339,156.8368,156.8659,9194.0
2024-06-25 12:20:00,161.41,161.46,161.41,161.44,10217.0,156.8562,156.9048,156.8562,156.8854,10217.0
2024-06-25 12:25:00,161.43,161.45,161.39,161.39,12173.0,156.8756,156.8951,156.8368,156.8368,12173.0
2024-06-25 12:30:00,161.38,161.38,161.25,161.25,9047.0,156.827,156.827,156.7007,156.7007,9047.0
2024-06-25 12:35:00,161.23,161.28,161.22,161.25,7288.0,156.6813,156.7299,156.6716,156.7007,7288.0
2024-06-25 12:40:00,161.26,161.28,161.14,161.17,17062.0,156.7104,156.7299,156.5938,156.623,17062.0
2024-06-25 12:45:00,161.16,161.27,161.11,161.26,12092.0,156.6133,156.7202,156.5647,156.7104,12092.0
2024-06-25 12:50:00,161.26,161.29,161.21,161.28,10541.0,156.7104,156.7396,156.6618,156.7299,10541.0
2024-06-25 12:55:00,161.32,161.38,161.28,161.38,10042.0,156.7687,156.827,156.7299,156.827,10042.0
2024-06-25 13:00:00,161.37,161.4,161.35,161.39,5406.0,156.8173,156.8465,156.7979,156.8368,5406.0
2024-06-25 13:05:00,161.4,161.51,161.38,161.45,8209.0,156.8465,156.9534,156.827,156.8951,8209.0
2024-06-25 13:10:00,161.47,161.53,161.46,161.53,9866.0,156.9145,156.9728,156.9048,156.9728,9866.0
2024-06-25 13:15:00,161.52,161.52,161.43,161.45,9333.0,156.9631,156.9631,156.8756,156.8951,9333.0
2024-06-25 13:20:00,161.46,161.52,161.45,161.5,10618.0,156.9048,156.9631,156.8951,156.9437,10618.0
2024-06-25 13:25:00,161.51,161.64,161.51,161.63,10220.0,156.9534,157.0797,156.9534,157.07,10220.0
2024-06-25 13:30:00,161.64,161.64,161.59,161.62,13853.0,157.0797,157.0797,157.0311,157.0603,13853.0
2024-06-25 13:35:00,161.62,161.63,161.56,161.56,9685.0,157.0603,157.07,157.002,157.002,9685.0
2024-06-25 13:40:00,161.56,161.63,161.56,161.59,15718.0,157.002,157.07,157.002,157.0311,15718.0
2024-06-25 13:45:00,161.6,161.63,161.56,161.61,4987.0,157.0408,157.07,157.002,157.0506,4987.0
2024-06-25 13:50:00,161.6,161.63,161.57,161.59,5762.0,157.0408,157.07,157.0117,157.0311,5762.0
2024-06-25 13:55:00,161.6,161.62,161.57,161.57,19412.0,157.0408,157.0603,157.0117,157.0117,19412.0
2024-06-25 14:00:00,161.56,161.58,161.51,161.58,20320.0,157.002,157.0214,156.9534,157.0214,20320.0
2024-06-25 14:05:00,161.58,161.59,161.54,161.58,27277.0,157.0214,157.0311,156.9825,157.0214,27277.0
2024-06-25 14:10:00,161.58,161.65,161.58,161.63,10522.0,157.0214,157.0894,157.0214,157.07,10522.0
2024-06-25 14:15:00,161.64,161.66,161.61,161.63,18190.0,157.0797,157.0991,157.0506,157.07,18190.0
2024-06-25 14:20:00,161.62,161.68,161.6,161.67,36307.0,157.0603,157.1186,157.0408,157.1089,36307.0
2024-06-25 14:25:00,161.67,161.76,161.66,161.76,12964.0,157.1089,157.1963,157.0991,157.1963,12964.0
2024-06-25 14:30:00,161.75,161.76,161.7,161.71,6902.0,157.1866,157.1963,157.138,157.1477,6902.0
2024-06-25 14:35:00,161.69,161.69,161.64,161.65,7191.0,157.1283,157.1283,157.0797,157.0894,7191.0
2024-06-25 14:40:00,161.66,161.71,161.64,161.69,11004.0,157.0991,157.1477,157.0797,157.1283,11004.0
2024-06-25 14:45:00,161.68,161.7,161.52,161.6,11653.0,157.1186,157.138,156.9631,157.0408,11653.0
2024-06-25 14:50:00,161.59,161.62,161.55,161.55,16658.0,157.0311,157.0603,156.9923,156.9923,16658.0
2024-06-25 14:55:00,161.54,161.59,161.53,161.58,4980.0,156.9825,157.0311,156.9728,157.0214,4980.0
2024-06-25 15:00:00,161.57,161.63,161.56,161.63,32364.0,157.0117,157.07,157.002,157.07,32364.0
2024-06-25 15:05:00,161.63,161.67,161.6,161.65,14132.0,157.07,157.1089,157.0408,157.0894,14132.0
2024-06-25 15:10:00,161.65,161.65,161.61,161.63,11802.0,157.0894,157.0894,157.0506,157.07,11802.0
2024-06-25 15:15:00,161.63,161.68,161.62,161.64,16066.0,157.07,157.1186,157.0603,157.0797,16066.0
2024-06-25 15:20:00,161.64,161.69,161.62,161.67,14046.0,157.0797,157.1283,157.0603,157.1089,14046.0
2024-06-25 15:25:00,161.66,161.71,161.64,161.69,10777.0,157.0991,157.1477,157.0797,157.1283,10777.0
2024-06-25 15:30:00,161.68,161.68,161.58,161.64,6039.0,157.1186,157.1186,157.0214,157.0797,6039.0
2024-06-25 15:35:00,161.62,161.63,161.56,161.6,14483.0,157.0603,157.07,157.002,157.0408,14483.0
2024-06-25 15:40:00,161.57,161.58,161.49,161.54,12338.0,157.0117,157.0214,156.9339,156.9825,12338.0
2024-06-25 15:45:00,161.54,161.59,161.5,161.56,12061.0,156.9825,157.0311,156.9437,157.002,12061.0
2024-06-25 15:50:00,161.51,161.65,161.48,161.61,17811.0,156.9534,157.0894,156.9242,157.0506,17811.0
2024-06-25 15:55:00,161.6,161.71,161.58,161.63,28371.0,157.0408,157.1477,157.0214,157.07,28371.0
2024-06-26 09:30:00,161.3,161.3,160.75,161.22,53461.0,156.7493,156.7493,156.2148,156.6716,53461.0
2024-06-26 09:35:00,161.22,161.22,161.01,161.05,17218.0,156.6716,156.6716,156.4675,156.5064,17218.0
2024-06-26 09:40:00,161.05,161.18,161.02,161.06,13053.0,156.5064,156.6327,156.4772,156.5161,13053.0
2024-06-26 09:45:00,161.07,161.13,160.92,161.0,9277.0,156.5258,156.5841,156.38,156.4578,9277.0
2024-06-26 09:50:00,161.05,161.13,160.96,161.0,11427.0,156.5064,156.5841,156.4189,156.4578,11427.0
2024-06-26 09:55:00,161.0,161.03,160.96,161.0,10301.0,156.4578,156.4869,156.4189,156.4578,10301.0
2024-06-26 10:00:00,161.02,161.02,160.89,160.9,22329.0,156.4772,156.4772,156.3509,156.3606,22329.0
2024-06-26 10:05:00,160.9,160.9,160.8,160.85,7542.0,156.3606,156.3606,156.2634,156.312,7542.0
2024-06-26 10:10:00,160.85,160.9,160.83,160.86,9503.0,156.312,156.3606,156.2926,156.3217,9503.0
2024-06-26 10:15:00,160.87,160.97,160.86,160.88,8734.0,156.3314,156.4286,156.3217,156.3412,8734.0
2024-06-26 10:20:00,160.89,160.95,160.84,160.95,10127.0,156.3509,156.4092,156.3023,156.4092,10127.0
2024-06-26 10:25:00,160.93,160.96,160.87,160.87,7998.0,156.3897,156.4189,156.3314,156.3314,7998.0
2024-06-26 10:30:00,160.84,160.89,160.73,160.75,7993.0,156.3023,156.3509,156.1954,156.2148,7993.0
2024-06-26 10:35:00,160.73,160.73,160.67,160.72,12178.0,156.1954,156.1954,156.1371,156.1857,12178.0
2024-06-26 10:40:00,160.71,160.74,160.7,160.73,7881.0,156.176,156.2051,156.1662,156.1954,7881.0
2024-06-26 10:45:00,160.72,160.77,160.7,160.71,6506.0,156.1857,156.2343,156.1662,156.176,6506.0
2024-06-26 10:50:00,160.72,160.85,160.72,160.85,10176.0,156.1857,156.312,156.1857,156.312,10176.0
2024-06-26 10:55:00,160.84,160.91,160.84,160.91,33927.0,156.3023,156.3703,156.3023,156.3703,33927.0
2024-06-26 11:00:00,160.93,160.96,160.84,160.89,18183.0,156.3897,156.4189,156.3023,156.3509,18183.0
2024-06-26 11:05:00,160.9,160.9,160.8,160.83,36247.0,156.3606,156.3606,156.2634,156.2926,36247.0
2024-06-26 11:10:00,160.81,160.82,160.73,160.74,7119.0,156.2731,156.2828,156.1954,156.2051,7119.0
2024-06-26 11:15:00,160.75,160.86,160.74,160.86,8028.0,156.2148,156.3217,156.2051,156.3217,8028.0
2024-06-26 11:20:00,160.85,160.9,160.83,160.9,7459.0,156.312,156.3606,156.2926,156.3606,7459.0
2024-06-26 11:25:00,160.92,160.97,160.89,160.91,7060.0,156.38,156.4286,156.3509,156.3703,7060.0
2024-06-26 11:30:00,160.91,160.92,160.88,160.9,4060.0,156.3703,156.38,156.3412,156.3606,4060.0
2024-06-26 11:35:00,160.89,160.95,160.89,160.91,6421.0,156.3509,156.4092,156.3509,156.3703,6421.0
2024-06-26 11:40:00,160.94,161.0,160.93,161.0,8141.0,156.3995,156.4578,156.3897,156.4578,8141.0
2024-06-26 11:45:00,161.03,161.09,161.02,161.08,3346.0,156.4869,156.5452,156.4772,156.5355,3346.0
2024-06-26 11:50:00,161.1,161.21,161.08,161.21,7395.0,156.5549,156.6618,156.5355,156.6618,7395.0
2024-06-26 11:55:00,161.18,161.18,161.11,161.17,13897.0,156.6327,156.6327,156.5647,156.623,13897.0
2024-06-26 12:00:00,161.16,161.2,161.11,161.2,12555.0,156.6133,156.6521,156.5647,156.6521,12555.0
2024-06-26 12:05:00,161.22,161.28,161.21,161.22,17890.0,156.6716,156.7299,156.6618,156.6716,17890.0
2024-06-26 12:10:00,161.22,161.23,161.13,161.16,29701.0,156.6716,156.6813,156.5841,156.6133,29701.0
2024-06-26 12:15:00,161.16,161.18,161.14,161.18,6531.0,156.6133,156.6327,156.5938,156.6327,6531.0
2024-06-26 12:20:00,161.17,161.18,161.1,161.12,11827.0,156.623,156.6327,156.5549,156.5744,11827.0
2024-06-26 12:25:00,161.11,161.13,161.1,161.11,14446.0,156.5647,156.5841,156.5549,156.5647,14446.0
2024-06-26 12:30:00,161.09,161.1,161.05,161.08,6416.0,156.5452,156.5549,156.5064,156.5355,6416.0
2024-06-26 12:35:00,161.06,161.07,161.01,161.03,7474.0,156.5161,156.5258,156.4675,156.4869,7474.0
2024-06-26 12:40:00,161.06,161.07,161.02,161.02,1928.0,156.5161,156.5258,156.4772,156.4772,1928.0
2024-06-26 12:45:00,161.04,161.09,161.03,161.06,12596.0,156.4966,156.5452,156.4869,156.5161,12596.0
2024-06-26 12:50:00,161.07,161.08,161.03,161.06,34879.0,156.5258,156.5355,156.4869,156.5161,34879.0
2024-06-26 12:55:00,161.07,161.11,161.06,161.11,6315.0,156.5258,156.5647,156.5161,156.5647,6315.0
2024-06-26 13:00:00,161.05,161.07,161.01,161.03,30018.0,156.5064,156.5258,156.4675,156.4869,30018.0
2024-06-26 13:05:00,161.01,161.03,160.95,161.01,14670.0,156.4675,156.4869,156.4092,156.4675,14670.0
2024-06-26 13:10:00,161.0,161.06,160.99,161.06,5613.0,156.4578,156.5161,156.4481,156.5161,5613.0
2024-06-26 13:15:00,161.05,161.06,160.98,160.98,11029.0,156.5064,156.5161,156.4383,156.4383,11029.0
2024-06-26 13:20:00,160.97,161.01,160.92,160.96,11260.0,156.4286,156.4675,156.38,156.4189,11260.0
2024-06-26 13:25:00,160.95,161.01,160.94,161.01,5746.0,156.4092,156.4675,156.3995,156.4675,5746.0
2024-06-26 13:30:00,161.0,161.01,160.98,161.0,3297.0,156.4578,156.4675,156.4383,156.4578,3297.0
2024-06-26 13:35:00,160.99,161.0,160.95,160.97,2050.0,156.4481,156.4578,156.4092,156.4286,2050.0
2024-06-26 13:40:00,160.98,161.01,160.96,161.0,2998.0,156.4383,156.4675,156.4189,156.4578,2998.0
2024-06-26 13:45:00,161.0,161.01,160.93,160.94,5668.0,156.4578,156.4675,156.3897,156.3995,5668.0
2024-06-26 13:50:00,160.94,160.95,160.91,160.92,7592.0,156.3995,156.4092,156.3703,156.38,7592.0
2024-06-26 13:55:00,160.93,161.0,160.92,161.0,7955.0,156.3897,156.4578,156.38,156.4578,7955.0
2024-06-26 14:00:00,160.99,161.0,160.93,161.0,3089.0,156.4481,156.4578,156.3897,156.4578,3089.0
2024-06-26 14:05:00,160.98,161.02,160.97,160.99,6479.0,156.4383,156.4772,156.4286,156.4481,6479.0
2024-06-26 14:10:00,160.98,160.98,160.94,160.96,18587.0,156.4383,156.4383,156.3995,156.4189,18587.0
2024-06-26 14:15:00,160.97,161.0,160.95,161.0,19086.0,156.4286,156.4578,156.4092,156.4578,19086.0
2024-06-26 14:20:00,161.0,161.05,160.98,161.04,14357.0,156.4578,156.5064,156.4383,156.4966,14357.0
2024-06-26 14:25:00,161.05,161.05,160.97,160.99,22607.0,156.5064,156.5064,156.4286,156.4481,22607.0
2024-06-26 14:30:00,161.0,161.01,160.98,161.0,11232.0,156.4578,156.4675,156.4383,156.4578,11232.0
2024-06-26 14:35:00,161.0,161.0,160.93,160.95,11058.0,156.4578,156.4578,156.3897,156.4092,11058.0
2024-06-26 14:40:00,160.96,161.02,160.96,161.0,19139.0,156.4189,156.4772,156.4189,156.4578,19139.0
2024-06-26 14:45:00,161.0,161.15,161.0,161.15,6631.0,156.4578,156.6035,156.4578,156.6035,6631.0
2024-06-26 14:50:00,161.16,161.16,161.09,161.14,10465.0,156.6133,156.6133,156.5452,156.5938,10465.0
2024-06-26 14:55:00,161.14,161.15,161.1,161.1,10031.0,156.5938,156.6035,156.5549,156.5549,10031.0
2024-06-26 15:00:00,161.11,161.11,161.01,161.04,19890.0,156.5647,156.5647,156.4675,156.4966,19890.0
2024-06-26 15:05:00,161.03,161.09,161.02,161.05,20808.0,156.4869,156.5452,156.4772,156.5064,20808.0
2024-06-26 15:10:00,161.03,161.04,161.0,161.01,6163.0,156.4869,156.4966,156.4578,156.4675,6163.0
2024-06-26 15:15:00,161.02,161.04,161.01,161.01,14432.0,156.4772,156.4966,156.4675,156.4675,14432.0
2024-06-26 15:20:00,161.0,161.03,160.97,161.01,22373.0,156.4578,156.4869,156.4286,156.4675,22373.0
2024-06-26 15:25:00,161.03,161.04,161.0,161.03,30600.0,156.4869,156.4966,156.4578,156.4869,30600.0
2024-06-26 15:30:00,161.03,161.06,161.01,161.06,12147.0,156.4869,156.5161,156.4675,156.5161,12147.0
2024-06-26 15:35:00,161.05,161.06,161.01,161.03,8314.0,156.5064,156.5161,156.4675,156.4869,8314.0
2024-06-26 15:40:00,161.04,161.05,160.99,161.01,12054.0,156.4966,156.5064,156.4481,156.4675,12054.0
2024-06-26 15:45:00,161.01,161.03,160.97,160.99,17122.0,156.4675,156.4869,156.4286,156.4481,17122.0
2024-06-26 15:50:00,161.0,161.26,161.0,161.25,9791.0,156.4578,156.7104,156.4578,156.7007,9791.0
2024-06-26 15:55:00,161.26,161.39,161.11,161.14,53352.0,156.7104,156.8368,156.5647,156.5938,53352.0
2024-06-27 09:30:00,160.13,160.13,159.79,159.84,79180.0,156.5998,156.5998,156.2672,156.3161,79180.0
2024-06-27 09:35:00,159.85,159.93,159.74,159.9,21728.0,156.3259,156.4042,156.2184,156.3748,21728.0
2024-06-27 09:40:00,159.91,160.12,159.87,160.09,12317.0,156.3846,156.59,156.3455,156.5606,12317.0
2024-06-27 09:45:00,160.09,160.09,159.96,159.96,4785.0,156.5606,156.5606,156.4335,156.4335,4785.0
2024-06-27 09:50:00,159.95,160.0,159.77,159.82,16317.0,156.4237,156.4726,156.2477,156.2966,16317.0
2024-06-27 09:55:00,159.81,159.94,159.8,159.93,68444.0,156.2868,156.4139,156.277,156.4042,68444.0
2024-06-27 10:00:00,159.92,159.98,159.88,159.89,7708.0,156.3944,156.4531,156.3553,156.365,7708.0
2024-06-27 10:05:00,159.87,159.93,159.83,159.93,12106.0,156.3455,156.4042,156.3064,156.4042,12106.0
2024-06-27 10:10:00,159.97,160.02,159.95,159.99,10761.0,156.4433,156.4922,156.4237,156.4628,10761.0
2024-06-27 10:15:00,159.99,160.0,159.84,159.92,11720.0,156.4628,156.4726,156.3161,156.3944,11720.0
2024-06-27 10:20:00,159.93,159.95,159.88,159.95,9179.0,156.4042,156.4237,156.3553,156.4237,9179.0
2024-06-27 10:25:00,159.95,159.99,159.91,159.99,14911.0,156.4237,156.4628,156.3846,156.4628,14911.0
2024-06-27 10:30:00,160.0,160.05,159.95,160.05,8331.0,156.4726,156.5215,156.4237,156.5215,8331.0
2024-06-27 10:35:00,160.09,160.11,160.02,160.09,14960.0,156.5606,156.5802,156.4922,156.5606,14960.0
2024-06-27 10:40:00,160.08,160.09,160.02,160.05,9416.0,156.5509,156.5606,156.4922,156.5215,9416.0
2024-06-27 10:45:00,160.06,160.12,160.06,160.11,11021.0,156.5313,156.59,156.5313,156.5802,11021.0
2024-06-27 10:50:00,160.12,160.12,159.98,159.98,10137.0,156.59,156.59,156.4531,156.4531,10137.0
2024-06-27 10:55:00,159.97,160.0,159.91,159.93,9739.0,156.4433,156.4726,156.3846,156.4042,9739.0
2024-06-27 11:00:00,159.94,159.95,159.79,159.8,15091.0,156.4139,156.4237,156.2672,156.277,15091.0
2024-06-27 11:05:00,159.79,159.82,159.77,159.79,22822.0,156.2672,156.2966,156.2477,156.2672,22822.0
2024-06-27 11:10:00,159.75,159.77,159.74,159.75,14931.0,156.2281,156.2477,156.2184,156.2281,14931.0
2024-06-27 11:15:00,159.75,159.81,159.74,159.81,20775.0,156.2281,156.2868,156.2184,156.2868,20775.0
2024-06-27 11:20:00,159.8,159.81,159.75,159.81,8053.0,156.277,156.2868,156.2281,156.2868,8053.0
2024-06-27 11:25:00,159.81,159.83,159.71,159.79,6755.0,156.2868,156.3064,156.189,156.2672,6755.0
2024-06-27 11:30:00,159.78,159.83,159.73,159.74,5849.0,156.2575,156.3064,156.2086,156.2184,5849.0
2024-06-27 11:35:00,159.77,159.81,159.77,159.8,7021.0,156.2477,156.2868,156.2477,156.277,7021.0
2024-06-27 11:40:00,159.79,159.82,159.77,159.77,6159.0,156.2672,156.2966,156.2477,156.2477,6159.0
2024-06-27 11:45:00,159.81,159.82,159.78,159.82,22015.0,156.2868,156.2966,156.2575,156.2966,22015.0
2024-06-27 11:50:00,159.82,159.83,159.79,159.79,14990.0,156.2966,156.3064,156.2672,156.2672,14990.0
2024-06-27 11:55:00,159.78,159.81,159.77,159.79,6663.0,156.2575,156.2868,156.2477,156.2672,6663.0
2024-06-27 12:00:00,159.78,159.79,159.71,159.72,18597.0,156.2575,156.2672,156.189,156.1988,18597.0
2024-06-27 12:05:00,159.72,159.73,159.69,159.7,5850.0,156.1988,156.2086,156.1695,156.1792,5850.0
2024-06-27 12:10:00,159.71,159.72,159.66,159.69,4790.0,156.189,156.1988,156.1401,156.1695,4790.0
2024-06-27 12:15:00,159.68,159.69,159.65,159.69,9210.0,156.1597,156.1695,156.1303,156.1695,9210.0
2024-06-27 12:20:00,159.7,159.76,159.69,159.76,7019.0,156.1792,156.2379,156.1695,156.2379,7019.0
2024-06-27 12:25:00,159.75,159.76,159.7,159.7,6624.0,156.2281,156.2379,156.1792,156.1792,6624.0
2024-06-27 12:30:00,159.7,159.7,159.62,159.63,19006.0,156.1792,156.1792,156.101,156.1108,19006.0
2024-06-27 12:35:00,159.63,159.63,159.53,159.53,5160.0,156.1108,156.1108,156.013,156.013,5160.0
2024-06-27 12:40:00,159.56,159.57,159.53,159.55,3729.0,156.0423,156.0521,156.013,156.0325,3729.0
2024-06-27 12:45:00,159.54,159.59,159.54,159.58,11923.0,156.0228,156.0717,156.0228,156.0619,11923.0
2024-06-27 12:50:00,159.59,159.64,159.59,159.62,8374.0,156.0717,156.1206,156.0717,156.101,8374.0
2024-06-27 12:55:00,159.63,159.64,159.56,159.56,2441.0,156.1108,156.1206,156.0423,156.0423,2441.0
2024-06-27 13:00:00,159.57,159.68,159.57,159.65,5777.0,156.0521,156.1597,156.0521,156.1303,5777.0
2024-06-27 13:05:00,159.65,159.71,159.64,159.68,6006.0,156.1303,156.189,156.1206,156.1597,6006.0
2024-06-27 13:10:00,159.7,159.7,159.67,159.69,15347.0,156.1792,156.1792,156.1499,156.1695,15347.0
2024-06-27 13:15:00,159.69,159.71,159.66,159.68,8720.0,156.1695,156.189,156.1401,156.1597,8720.0
2024-06-27 13:20:00,159.66,159.74,159.66,159.74,6824.0,156.1401,156.2184,156.1401,156.2184,6824.0
2024-06-27 13:25:00,159.75,159.79,159.75,159.76,10143.0,156.2281,156.2672,156.2281,156.2379,10143.0
2024-06-27 13:30:00,159.74,159.74,159.68,159.7,10758.0,156.2184,156.2184,156.1597,156.1792,10758.0
2024-06-27 13:35:00,159.71,159.73,159.7,159.72,13289.0,156.189,156.2086,156.1792,156.1988,13289.0
2024-06-27 13:40:00,159.74,159.75,159.68,159.69,92672.0,156.2184,156.2281,156.1597,156.1695,92672.0
2024-06-27 13:45:00,159.67,159.71,159.67,159.69,6022.0,156.1499,156.189,156.1499,156.1695,6022.0
2024-06-27 13:50:00,159.69,159.69,159.64,159.68,5928.0,156.1695,156.1695,156.1206,156.1597,5928.0
2024-06-27 13:55:00,159.69,159.69,159.64,159.66,9252.0,156.1695,156.1695,156.1206,156.1401,9252.0
2024-06-27 14:00:00,159.64,159.64,159.45,159.51,13121.0,156.1206,156.1206,155.9347,155.9934,13121.0
2024-06-27 14:05:00,159.49,159.51,159.44,159.48,6588.0,155.9739,155.9934,155.925,155.9641,6588.0
2024-06-27 14:10:00,159.48,159.49,159.4,159.42,5829.0,155.9641,155.9739,155.8858,155.9054,5829.0
2024-06-27 14:15:00,159.42,159.44,159.29,159.36,20647.0,155.9054,155.925,155.7783,155.8467,20647.0
2024-06-27 14:20:00,159.34,159.37,159.3,159.3,12022.0,155.8272,155.8565,155.7881,155.7881,12022.0
2024-06-27 14:25:00,159.31,159.32,159.24,159.27,22741.0,155.7978,155.8076,155.7294,155.7587,22741.0
2024-06-27 14:30:00,159.24,159.31,159.23,159.31,11591.0,155.7294,155.7978,155.7196,155.7978,11591.0
2024-06-27 14:35:00,159.3,159.31,159.25,159.28,12285.0,155.7881,155.7978,155.7392,155.7685,12285.0
2024-06-27 14:40:00,159.27,159.31,159.26,159.31,6330.0,155.7587,155.7978,155.7489,155.7978,6330.0
2024-06-27 14:45:00,159.31,159.42,159.3,159.42,7307.0,155.7978,155.9054,155.7881,155.9054,7307.0
2024-06-27 14:50:00,159.47,159.52,159.47,159.51,15470.0,155.9543,156.0032,155.9543,155.9934,15470.0
2024-06-27 14:55:00,159.5,159.51,159.41,159.46,7769.0,155.9836,155.9934,155.8956,155.9445,7769.0
2024-06-27 15:00:00,159.48,159.53,159.47,159.52,6624.0,155.9641,156.013,155.9543,156.0032,6624.0
2024-06-27 15:05:00,159.53,159.53,159.46,159.51,10911.0,156.013,156.013,155.9445,155.9934,10911.0
2024-06-27 15:10:00,159.51,159.56,159.51,159.56,18813.0,155.9934,156.0423,155.9934,156.0423,18813.0
2024-06-27 15:15:00,159.56,159.59,159.54,159.56,12790.0,156.0423,156.0717,156.0228,156.0423,12790.0
2024-06-27 15:20:00,159.58,159.66,159.57,159.63,16625.0,156.0619,156.1401,156.0521,156.1108,16625.0
2024-06-27 15:25:00,159.62,159.69,159.62,159.69,12499.0,156.101,156.1695,156.101,156.1695,12499.0
2024-06-27 15:30:00,159.69,159.73,159.65,159.7,11722.0,156.1695,156.2086,156.1303,156.1792,11722.0
2024-06-27 15:35:00,159.67,159.75,159.66,159.72,13114.0,156.1499,156.2281,156.1401,156.1988,13114.0
2024-06-27 15:40:00,159.73,159.81,159.72,159.78,10279.0,156.2086,156.2868,156.1988,156.2575,10279.0
2024-06-27 15:45:00,159.78,159.82,159.76,159.78,18484.0,156.2575,156.2966,156.2379,156.2575,18484.0
2024-06-27 15:50:00,159.78,159.88,159.77,159.79,12294.0,156.2575,156.3553,156.2477,156.2672,12294.0
2024-06-27 15:55:00,159.79,159.97,159.79,159.97,52436.0,156.2672,156.4433,156.2672,156.4433,52436.0
2024-06-28 09:30:00,160.51,160.96,160.28,160.96,55751.0,156.9714,157.4115,156.7464,157.4115,55751.0
2024-06-28 09:35:00,161.0,161.09,160.8,160.88,34286.0,157.4506,157.5386,157.255,157.3332,34286.0
2024-06-28 09:40:00,160.89,160.94,160.72,160.73,51837.0,157.343,157.3919,157.1767,157.1865,51837.0
2024-06-28 09:45:00,160.77,160.78,160.51,160.64,13936.0,157.2256,157.2354,156.9714,157.0985,13936.0
2024-06-28 09:50:00,160.67,160.81,160.64,160.79,39746.0,157.1278,157.2648,157.0985,157.2452,39746.0
2024-06-28 09:55:00,160.78,160.83,160.59,160.59,26338.0,157.2354,157.2843,157.0496,157.0496,26338.0
2024-06-28 10:00:00,160.6,160.9,160.6,160.89,17171.0,157.0594,157.3528,157.0594,157.343,17171.0
2024-06-28 10:05:00,160.91,161.05,160.88,161.02,21254.0,157.3626,157.4995,157.3332,157.4701,21254.0
2024-06-28 10:10:00,161.0,161.14,160.98,161.0,17167.0,157.4506,157.5875,157.431,157.4506,17167.0
2024-06-28 10:15:00,161.0,161.04,160.88,160.89,26062.0,157.4506,157.4897,157.3332,157.343,26062.0
2024-06-28 10:20:00,160.86,161.1,160.85,161.05,21804.0,157.3137,157.5484,157.3039,157.4995,21804.0
2024-06-28 10:25:00,161.07,161.19,161.07,161.08,19979.0,157.519,157.6364,157.519,157.5288,19979.0
2024-06-28 10:30:00,161.11,161.23,161.1,161.23,16860.0,157.5581,157.6755,157.5484,157.6755,16860.0
2024-06-28 10:35:00,161.23,161.26,161.18,161.23,25083.0,157.6755,157.7048,157.6266,157.6755,25083.0
2024-06-28 10:40:00,161.23,161.23,161.05,161.11,22420.0,157.6755,157.6755,157.4995,157.5581,22420.0
2024-06-28 10:45:00,161.12,161.24,161.11,161.2,31608.0,157.5679,157.6853,157.5581,157.6462,31608.0
2024-06-28 10:50:00,161.19,161.23,161.12,161.13,17748.0,157.6364,157.6755,157.5679,157.5777,17748.0
2024-06-28 10:55:00,161.11,161.14,160.89,160.93,17687.0,157.5581,157.5875,157.343,157.3821,17687.0
2024-06-28 11:00:00,160.92,160.92,160.66,160.67,23918.0,157.3723,157.3723,157.1181,157.1278,23918.0
2024-06-28 11:05:00,160.69,160.75,160.58,160.63,9293.0,157.1474,157.2061,157.0398,157.0887,9293.0
2024-06-28 11:10:00,160.62,160.7,160.61,160.68,10382.0,157.079,157.1572,157.0692,157.1376,10382.0
2024-06-28 11:15:00,160.7,160.7,160.64,160.67,9424.0,157.1572,157.1572,157.0985,157.1278,9424.0
2024-06-28 11:20:00,160.69,160.72,160.65,160.67,6174.0,157.1474,157.1767,157.1083,157.1278,6174.0
2024-06-28 11:25:00,160.67,160.67,160.57,160.63,6606.0,157.1278,157.1278,157.0301,157.0887,6606.0
2024-06-28 11:30:00,160.6,160.71,160.59,160.71,11513.0,157.0594,157.167,157.0496,157.167,11513.0
2024-06-28 11:35:00,160.71,160.78,160.65,160.77,41035.0,157.167,157.2354,157.1083,157.2256,41035.0
2024-06-28 11:40:00,160.77,160.78,160.62,160.64,10348.0,157.2256,157.2354,157.079,157.0985,10348.0
2024-06-28 11:45:00,160.64,160.64,160.49,160.5,10667.0,157.0985,157.0985,156.9518,156.9616,10667.0
2024-06-28 11:50:00,160.51,160.56,160.51,160.54,16868.0,156.9714,157.0203,156.9714,157.0007,16868.0
2024-06-28 11:55:00,160.56,160.57,160.52,160.56,12858.0,157.0203,157.0301,156.9812,157.0203,12858.0
2024-06-28 12:00:00,160.56,160.57,160.54,160.56,4804.0,157.0203,157.0301,157.0007,157.0203,4804.0
2024-06-28 12:05:00,160.56,160.57,160.43,160.44,52974.0,157.0203,157.0301,156.8931,156.9029,52974.0
2024-06-28 12:10:00,160.42,160.45,160.36,160.44,16891.0,156.8834,156.9127,156.8247,156.9029,16891.0
2024-06-28 12:15:00,160.46,160.47,160.38,160.46,7082.0,156.9225,156.9323,156.8442,156.9225,7082.0
2024-06-28 12:20:00,160.47,160.53,160.44,160.52,9343.0,156.9323,156.9909,156.9029,156.9812,9343.0
2024-06-28 12:25:00,160.53,160.61,160.53,160.59,28150.0,156.9909,157.0692,156.9909,157.0496,28150.0
2024-06-28 12:30:00,160.59,160.66,160.58,160.64,12522.0,157.0496,157.1181,157.0398,157.0985,12522.0
2024-06-28 12:35:00,160.64,160.64,160.52,160.52,8098.0,157.0985,157.0985,156.9812,156.9812,8098.0
2024-06-28 12:40:00,160.52,160.58,160.47,160.57,25803.0,156.9812,157.0398,156.9323,157.0301,25803.0
2024-06-28 12:45:00,160.58,160.6,160.51,160.52,14857.0,157.0398,157.0594,156.9714,156.9812,14857.0
2024-06-28 12:50:00,160.53,160.57,160.51,160.52,8350.0,156.9909,157.0301,156.9714,156.9812,8350.0
2024-06-28 12:55:00,160.52,160.55,160.51,160.54,11538.0,156.9812,157.0105,156.9714,157.0007,11538.0
2024-06-28 13:00:00,160.51,160.58,160.48,160.55,11739.0,156.9714,157.0398,156.942,157.0105,11739.0
2024-06-28 13:05:00,160.55,160.65,160.55,160.65,8701.0,157.0105,157.1083,157.0105,157.1083,8701.0
2024-06-28 13:10:00,160.65,160.65,160.56,160.6,20229.0,157.1083,157.1083,157.0203,157.0594,20229.0
2024-06-28 13:15:00,160.6,160.62,160.56,160.59,9805.0,157.0594,157.079,157.0203,157.0496,9805.0
2024-06-28 13:20:00,160.59,160.61,160.56,160.56,6347.0,157.0496,157.0692,157.0203,157.0203,6347.0
2024-06-28 13:25:00,160.53,160.55,160.39,160.4,14481.0,156.9909,157.0105,156.854,156.8638,14481.0
2024-06-28 13:30:00,160.37,160.42,160.31,160.32,15145.0,156.8345,156.8834,156.7758,156.7856,15145.0
2024-06-28 13:35:00,160.32,160.37,160.3,160.35,9438.0,156.7856,156.8345,156.766,156.8149,9438.0
2024-06-28 13:40:00,160.34,160.38,160.29,160.3,10021.0,156.8051,156.8442,156.7562,156.766,10021.0
2024-06-28 13:45:00,160.31,160.36,160.29,160.32,7779.0,156.7758,156.8247,156.7562,156.7856,7779.0
2024-06-28 13:50:00,160.32,160.33,160.26,160.3,16750.0,156.7856,156.7953,156.7269,156.766,16750.0
2024-06-28 13:55:00,160.3,160.3,160.24,160.27,23051.0,156.766,156.766,156.7073,156.7367,23051.0
2024-06-28 14:00:00,160.27,160.3,160.19,160.3,11315.0,156.7367,156.766,156.6584,156.766,11315.0
2024-06-28 14:05:00,160.31,160.33,160.26,160.33,30006.0,156.7758,156.7953,156.7269,156.7953,30006.0
2024-06-28 14:10:00,160.33,160.34,160.29,160.34,12553.0,156.7953,156.8051,156.7562,156.8051,12553.0
2024-06-28 14:15:00,160.33,160.36,160.3,160.31,12487.0,156.7953,156.8247,156.766,156.7758,12487.0
2024-06-28 14:20:00,160.28,160.28,160.1,160.16,12156.0,156.7464,156.7464,156.5704,156.6291,12156.0
2024-06-28 14:25:00,160.18,160.27,160.15,160.15,11595.0,156.6487,156.7367,156.6193,156.6193,11595.0
2024-06-28 14:30:00,160.15,160.16,160.08,160.09,7965.0,156.6193,156.6291,156.5509,156.5606,7965.0
2024-06-28 14:35:00,160.09,160.15,160.05,160.06,8905.0,156.5606,156.6193,156.5215,156.5313,8905.0
2024-06-28 14:40:00,160.06,160.12,160.02,160.03,14341.0,156.5313,156.59,156.4922,156.502,14341.0
2024-06-28 14:45:00,160.03,160.04,159.96,159.97,10211.0,156.502,156.5117,156.4335,156.4433,10211.0
2024-06-28 14:50:00,159.97,160.02,159.95,160.0,30894.0,156.4433,156.4922,156.4237,156.4726,30894.0
2024-06-28 14:55:00,160.0,160.01,159.96,159.98,15773.0,156.4726,156.4824,156.4335,156.4531,15773.0
2024-06-28 15:00:00,159.94,159.96,159.87,159.91,24865.0,156.4139,156.4335,156.3455,156.3846,24865.0
2024-06-28 15:05:00,159.91,159.94,159.88,159.93,17014.0,156.3846,156.4139,156.3553,156.4042,17014.0
2024-06-28 15:10:00,159.93,159.95,159.88,159.91,17278.0,156.4042,156.4237,156.3553,156.3846,17278.0
2024-06-28 15:15:00,159.92,159.94,159.84,159.94,15116.0,156.3944,156.4139,156.3161,156.4139,15116.0
2024-06-28 15:20:00,159.94,160.0,159.93,159.99,14813.0,156.4139,156.4726,156.4042,156.4628,14813.0
2024-06-28 15:25:00,160.0,160.03,159.95,160.02,12365.0,156.4726,156.502,156.4237,156.4922,12365.0
2024-06-28 15:30:00,160.02,160.09,159.71,159.9,35321.0,156.4922,156.5606,156.189,156.3748,35321.0
2024-06-28 15:35:00,159.91,160.02,159.9,160.02,23906.0,156.3846,156.4922,156.3748,156.4922,23906.0
2024-06-28 15:40:00,160.03,160.21,160.02,160.1,31267.0,156.502,156.678,156.4922,156.5704,31267.0
2024-06-28 15:45:00,160.1,160.2,160.08,160.11,22229.0,156.5704,156.6682,156.5509,156.5802,22229.0
2024-06-28 15:50:00,160.09,160.35,160.07,160.29,28922.0,156.5606,156.8149,156.5411,156.7562,28922.0
2024-06-28 15:55:00,160.3,160.45,160.29,160.42,195224.0,156.766,156.9127,156.7562,156.8834,195224.0
2024-07-01 09:30:00,160.92,161.28,160.81,161.22,155484.0,157.3723,157.7244,157.2648,157.6657,155484.0
2024-07-01 09:35:00,161.22,161.24,160.99,161.07,35608.0,157.6657,157.6853,157.4408,157.519,35608.0
2024-07-01 09:40:00,161.07,161.22,161.03,161.16,30239.0,157.519,157.6657,157.4799,157.607,30239.0
2024-07-01 09:45:00,161.15,161.37,161.08,161.36,27191.0,157.5973,157.8124,157.5288,157.8026,27191.0
2024-07-01 09:50:00,161.36,161.52,161.3,161.4,31077.0,157.8026,157.9591,157.744,157.8418,31077.0
2024-07-01 09:55:00,161.4,161.43,161.23,161.27,36624.0,157.8418,157.8711,157.6755,157.7146,36624.0
2024-07-01 10:00:00,161.3,161.45,161.17,161.17,45250.0,157.744,157.8907,157.6168,157.6168,45250.0
2024-07-01 10:05:00,161.19,161.22,161.01,161.02,184271.0,157.6364,157.6657,157.4604,157.4701,184271.0
2024-07-01 10:10:00,161.01,161.01,160.56,160.59,29335.0,157.4604,157.4604,157.0203,157.0496,29335.0
2024-07-01 10:15:00,160.58,160.6,160.49,160.56,11546.0,157.0398,157.0594,156.9518,157.0203,11546.0
2024-07-01 10:20:00,160.54,160.54,160.27,160.39,72070.0,157.0007,157.0007,156.7367,156.854,72070.0
2024-07-01 10:25:00,160.38,160.4,160.24,160.3,216030.0,156.8442,156.8638,156.7073,156.766,216030.0
2024-07-01 10:30:00,160.35,160.35,160.05,160.05,10321.0,156.8149,156.8149,156.5215,156.5215,10321.0
2024-07-01 10:35:00,160.05,160.06,159.95,160.02,13968.0,156.5215,156.5313,156.4237,156.4922,13968.0
2024-07-01 10:40:00,159.99,160.02,159.93,159.98,41450.0,156.4628,156.4922,156.4042,156.4531,41450.0
2024-07-01 10:45:00,159.99,159.99,159.76,159.77,12860.0,156.4628,156.4628,156.2379,156.2477,12860.0
2024-07-01 10:50:00,159.79,159.96,159.79,159.91,11296.0,156.2672,156.4335,156.2672,156.3846,11296.0
2024-07-01 10:55:00,159.91,159.99,159.8,159.91,15919.0,156.3846,156.4628,156.277,156.3846,15919.0
2024-07-01 11:00:00,159.89,159.9,159.79,159.83,22605.0,156.365,156.3748,156.2672,156.3064,22605.0
2024-07-01 11:05:00,159.89,160.04,159.87,160.0,8667.0,156.365,156.5117,156.3455,156.4726,8667.0
2024-07-01 11:10:00,160.01,160.01,159.87,159.87,9486.0,156.4824,156.4824,156.3455,156.3455,9486.0
2024-07-01 11:15:00,159.86,159.88,159.82,159.83,8118.0,156.3357,156.3553,156.2966,156.3064,8118.0
2024-07-01 11:20:00,159.8,159.86,159.79,159.82,15730.0,156.277,156.3357,156.2672,156.2966,15730.0
2024-07-01 11:25:00,159.85,159.97,159.85,159.89,20103.0,156.3259,156.4433,156.3259,156.365,20103.0
2024-07-01 11:30:00,159.92,160.02,159.92,159.93,16167.0,156.3944,156.4922,156.3944,156.4042,16167.0
2024-07-01 11:35:00,159.93,159.93,159.84,159.91,9622.0,156.4042,156.4042,156.3161,156.3846,9622.0
2024-07-01 11:40:00,159.95,159.96,159.91,159.91,24478.0,156.4237,156.4335,156.3846,156.3846,24478.0
2024-07-01 11:45:00,159.92,160.0,159.92,159.99,4217.0,156.3944,156.4726,156.3944,156.4628,4217.0
2024-07-01 11:50:00,160.03,160.07,160.03,160.06,21722.0,156.502,156.5411,156.502,156.5313,21722.0
2024-07-01 11:55:00,160.05,160.06,159.95,159.97,7291.0,156.5215,156.5313,156.4237,156.4433,7291.0
2024-07-01 12:00:00,159.93,159.95,159.77,159.78,17180.0,156.4042,156.4237,156.2477,156.2575,17180.0
2024-07-01 12:05:00,159.82,159.99,159.81,159.98,7954.0,156.2966,156.4628,156.2868,156.4531,7954.0
2024-07-01 12:10:00,159.98,160.02,159.94,159.98,33123.0,156.4531,156.4922,156.4139,156.4531,33123.0
2024-07-01 12:15:00,159.96,160.0,159.93,159.98,13873.0,156.4335,156.4726,156.4042,156.4531,13873.0
2024-07-01 12:20:00,160.0,160.06,160.0,160.03,6837.0,156.4726,156.5313,156.4726,156.502,6837.0
2024-07-01 12:25:00,160.04,160.06,160.02,160.05,7513.0,156.5117,156.5313,156.4922,156.5215,7513.0
2024-07-01 12:30:00,160.04,160.06,159.99,160.01,7286.0,156.5117,156.5313,156.4628,156.4824,7286.0
2024-07-01 12:35:00,160.02,160.03,159.96,159.99,6681.0,156.4922,156.502,156.4335,156.4628,6681.0
2024-07-01 12:40:00,159.97,160.03,159.97,160.03,10229.0,156.4433,156.502,156.4433,156.502,10229.0
2024-07-01 12:45:00,160.02,160.07,159.95,159.97,8485.0,156.4922,156.5411,156.4237,156.4433,8485.0
2024-07-01 12:50:00,159.98,159.99,159.87,159.89,21094.0,156.4531,156.4628,156.3455,156.365,21094.0
2024-07-01 12:55:00,159.89,159.92,159.86,159.91,7634.0,156.365,156.3944,156.3357,156.3846,7634.0
2024-07-01 13:00:00,159.92,159.95,159.85,159.91,6615.0,156.3944,156.4237,156.3259,156.3846,6615.0
2024-07-01 13:05:00,159.94,159.99,159.94,159.98,7406.0,156.4139,156.4628,156.4139,156.4531,7406.0
2024-07-01 13:10:00,159.99,160.02,159.97,159.97,5776.0,156.4628,156.4922,156.4433,156.4433,5776.0
2024-07-01 13:15:00,159.97,160.02,159.95,160.01,10445.0,156.4433,156.4922,156.4237,156.4824,10445.0
2024-07-01 13:20:00,160.01,160.03,159.98,160.0,30917.0,156.4824,156.502,156.4531,156.4726,30917.0
2024-07-01 13:25:00,160.01,160.06,160.01,160.01,68937.0,156.4824,156.5313,156.4824,156.4824,68937.0
2024-07-01 13:30:00,160.0,160.02,159.98,159.99,6379.0,156.4726,156.4922,156.4531,156.4628,6379.0
2024-07-01 13:35:00,159.99,160.05,159.97,160.02,9053.0,156.4628,156.5215,156.4433,156.4922,9053.0
2024-07-01 13:40:00,160.01,160.04,159.98,160.03,14210.0,156.4824,156.5117,156.4531,156.502,14210.0
2024-07-01 13:45:00,160.02,160.07,160.02,160.05,9769.0,156.4922,156.5411,156.4922,156.5215,9769.0
2024-07-01 13:50:00,160.04,160.08,160.03,160.08,5414.0,156.5117,156.5509,156.502,156.5509,5414.0
2024-07-01 13:55:00,160.03,160.04,159.95,159.97,5127.0,156.502,156.5117,156.4237,156.4433,5127.0
2024-07-01 14:00:00,159.96,159.96,159.9,159.92,9878.0,156.4335,156.4335,156.3748,156.3944,9878.0
2024-07-01 14:05:00,159.91,159.99,159.91,159.97,9287.0,156.3846,156.4628,156.3846,156.4433,9287.0
2024-07-01 14:10:00,159.95,160.0,159.93,159.99,7912.0,156.4237,156.4726,156.4042,156.4628,7912.0
2024-07-01 14:15:00,159.98,160.0,159.96,159.99,11355.0,156.4531,156.4726,156.4335,156.4628,11355.0
2024-07-01 14:20:00,159.97,160.0,159.94,159.97,6417.0,156.4433,156.4726,156.4139,156.4433,6417.0
2024-07-01 14:25:00,159.96,159.97,159.84,159.88,9990.0,156.4335,156.4433,156.3161,156.3553,9990.0
2024-07-01 14:30:00,159.84,159.86,159.79,159.85,22030.0,156.3161,156.3357,156.2672,156.3259,22030.0
2024-07-01 14:35:00,159.86,159.86,159.8,159.82,8801.0,156.3357,156.3357,156.277,156.2966,8801.0
2024-07-01 14:40:00,159.83,159.84,159.79,159.82,20637.0,156.3064,156.3161,156.2672,156.2966,20637.0
2024-07-01 14:45:00,159.82,159.83,159.73,159.77,4931.0,156.2966,156.3064,156.2086,156.2477,4931.0
2024-07-01 14:50:00,159.78,159.85,159.77,159.84,15411.0,156.2575,156.3259,156.2477,156.3161,15411.0
2024-07-01 14:55:00,159.83,159.83,159.79,159.8,8197.0,156.3064,156.3064,156.2672,156.277,8197.0
2024-07-01 15:00:00,159.78,159.81,159.75,159.79,13239.0,156.2575,156.2868,156.2281,156.2672,13239.0
2024-07-01 15:05:00,159.79,159.84,159.79,159.8,23844.0,156.2672,156.3161,156.2672,156.277,23844.0
2024-07-01 15:10:00,159.79,159.8,159.76,159.76,9796.0,156.2672,156.277,156.2379,156.2379,9796.0
2024-07-01 15:15:00,159.76,159.77,159.72,159.75,14209.0,156.2379,156.2477,156.1988,156.2281,14209.0
2024-07-01 15:20:00,159.75,159.76,159.69,159.7,4913.0,156.2281,156.2379,156.1695,156.1792,4913.0
2024-07-01 15:25:00,159.7,159.7,159.53,159.59,28408.0,156.1792,156.1792,156.013,156.0717,28408.0
2024-07-01 15:30:00,159.58,159.71,159.57,159.71,23812.0,156.0619,156.189,156.0521,156.189,23812.0
2024-07-01 15:35:00,159.72,159.74,159.65,159.72,36480.0,156.1988,156.2184,156.1303,156.1988,36480.0
2024-07-01 15:40:00,159.72,159.75,159.69,159.71,18762.0,156.1988,156.2281,156.1695,156.189,18762.0
2024-07-01 15:45:00,159.72,159.77,159.71,159.72,33282.0,156.1988,156.2477,156.189,156.1988,33282.0
2024-07-01 15:50:00,159.74,159.83,159.73,159.82,63873.0,156.2184,156.3064,156.2086,156.2966,63873.0
2024-07-01 15:55:00,159.83,159.88,159.73,159.78,46181.0,156.3064,156.3553,156.2086,156.2575,46181.0
2024-07-02 09:30:00,159.75,159.98,159.58,159.98,82430.0,156.2281,156.4531,156.0619,156.4531,82430.0
2024-07-02 09:35:00,159.88,160.02,159.84,160.02,14809.0,156.3553,156.4922,156.3161,156.4922,14809.0
2024-07-02 09:40:00,160.04,160.12,159.72,159.74,13813.0,156.5117,156.59,156.1988,156.2184,13813.0
2024-07-02 09:45:00,159.75,159.86,159.68,159.86,16177.0,156.2281,156.3357,156.1597,156.3357,16177.0
2024-07-02 09:50:00,159.86,159.86,159.71,159.73,9755.0,156.3357,156.3357,156.189,156.2086,9755.0
2024-07-02 09:55:00,159.76,159.86,159.7,159.79,8458.0,156.2379,156.3357,156.1792,156.2672,8458.0
2024-07-02 10:00:00,159.81,159.89,159.68,159.83,16195.0,156.2868,156.365,156.1597,156.3064,16195.0
2024-07-02 10:05:00,159.82,159.85,159.7,159.71,6850.0,156.2966,156.3259,156.1792,156.189,6850.0
2024-07-02 10:10:00,159.69,159.74,159.59,159.7,18140.0,156.1695,156.2184,156.0717,156.1792,18140.0
2024-07-02 10:15:00,159.7,159.76,159.67,159.74,6399.0,156.1792,156.2379,156.1499,156.2184,6399.0
2024-07-02 10:20:00,159.74,159.82,159.72,159.75,21982.0,156.2184,156.2966,156.1988,156.2281,21982.0
2024-07-02 10:25:00,159.76,159.83,159.74,159.81,30456.0,156.2379,156.3064,156.2184,156.2868,30456.0
2024-07-02 10:30:00,159.81,159.81,159.76,159.79,5009.0,156.2868,156.2868,156.2379,156.2672,5009.0
2024-07-02 10:35:00,159.81,159.85,159.74,159.78,18963.0,156.2868,156.3259,156.2184,156.2575,18963.0
2024-07-02 10:40:00,159.77,159.79,159.57,159.6,6438.0,156.2477,156.2672,156.0521,156.0814,6438.0
2024-07-02 10:45:00,159.59,159.65,159.56,159.65,9246.0,156.0717,156.1303,156.0423,156.1303,9246.0
2024-07-02 10:50:00,159.65,159.66,159.58,159.62,15391.0,156.1303,156.1401,156.0619,156.101,15391.0
2024-07-02 10:55:00,159.64,159.72,159.63,159.71,23860.0,156.1206,156.1988,156.1108,156.189,23860.0
2024-07-02 11:00:00,159.72,159.74,159.69,159.7,26451.0,156.1988,156.2184,156.1695,156.1792,26451.0
2024-07-02 11:05:00,159.69,159.69,159.59,159.59,25247.0,156.1695,156.1695,156.0717,156.0717,25247.0
2024-07-02 11:10:00,159.6,159.64,159.57,159.61,24585.0,156.0814,156.1206,156.0521,156.0912,24585.0
2024-07-02 11:15:00,159.6,159.67,159.58,159.66,9304.0,156.0814,156.1499,156.0619,156.1401,9304.0
2024-07-02 11:20:00,159.66,159.74,159.65,159.74,12433.0,156.1401,156.2184,156.1303,156.2184,12433.0
2024-07-02 11:25:00,159.71,159.73,159.7,159.72,12254.0,156.189,156.2086,156.1792,156.1988,12254.0
2024-07-02 11:30:00,159.77,159.82,159.73,159.74,75415.0,156.2477,156.2966,156.2086,156.2184,75415.0
2024-07-02 11:35:00,159.75,159.76,159.7,159.73,10925.0,156.2281,156.2379,156.1792,156.2086,10925.0
2024-07-02 11:40:00,159.74,159.75,159.69,159.71,17121.0,156.2184,156.2281,156.1695,156.189,17121.0
2024-07-02 11:45:00,159.7,159.76,159.7,159.76,10059.0,156.1792,156.2379,156.1792,156.2379,10059.0
2024-07-02 11:50:00,159.74,159.77,159.73,159.74,7284.0,156.2184,156.2477,156.2086,156.2184,7284.0
2024-07-02 11:55:00,159.72,159.73,159.68,159.69,9537.0,156.1988,156.2086,156.1597,156.1695,9537.0
2024-07-02 12:00:00,159.7,159.7,159.59,159.59,5241.0,156.1792,156.1792,156.0717,156.0717,5241.0
2024-07-02 12:05:00,159.57,159.62,159.55,159.58,6658.0,156.0521,156.101,156.0325,156.0619,6658.0
2024-07-02 12:10:00,159.58,159.59,159.55,159.59,8543.0,156.0619,156.0717,156.0325,156.0717,8543.0
2024-07-02 12:15:00,159.58,159.62,159.57,159.59,12314.0,156.0619,156.101,156.0521,156.0717,12314.0
2024-07-02 12:20:00,159.58,159.6,159.55,159.59,24266.0,156.0619,156.0814,156.0325,156.0717,24266.0
2024-07-02 12:25:00,159.59,159.66,159.58,159.62,10636.0,156.0717,156.1401,156.0619,156.101,10636.0
2024-07-02 12:30:00,159.61,159.61,159.57,159.58,7422.0,156.0912,156.0912,156.0521,156.0619,7422.0
2024-07-02 12:35:00,159.57,159.59,159.53,159.54,14595.0,156.0521,156.0717,156.013,156.0228,14595.0
2024-07-02 12:40:00,159.53,159.55,159.52,159.54,7244.0,156.013,156.0325,156.0032,156.0228,7244.0
2024-07-02 12:45:00,159.55,159.6,159.55,159.55,14296.0,156.0325,156.0814,156.0325,156.0325,14296.0
2024-07-02 12:50:00,159.56,159.58,159.54,159.56,13923.0,156.0423,156.0619,156.0228,156.0423,13923.0
2024-07-02 12:55:00,159.56,159.56,159.48,159.5,11489.0,156.0423,156.0423,155.9641,155.9836,11489.0
2024-07-02 13:00:00,159.5,159.57,159.47,159.57,3884.0,155.9836,156.0521,155.9543,156.0521,3884.0
2024-07-02 13:05:00,159.57,159.63,159.56,159.63,5727.0,156.0521,156.1108,156.0423,156.1108,5727.0
2024-07-02 13:10:00,159.63,159.67,159.61,159.63,9582.0,156.1108,156.1499,156.0912,156.1108,9582.0
2024-07-02 13:15:00,159.64,159.65,159.61,159.62,7606.0,156.1206,156.1303,156.0912,156.101,7606.0
2024-07-02 13:20:00,159.63,159.64,159.59,159.6,9354.0,156.1108,156.1206,156.0717,156.0814,9354.0
2024-07-02 13:25:00,159.59,159.62,159.59,159.59,6522.0,156.0717,156.101,156.0717,156.0717,6522.0
2024-07-02 13:30:00,159.6,159.64,159.57,159.6,16396.0,156.0814,156.1206,156.0521,156.0814,16396.0
2024-07-02 13:35:00,159.59,159.63,159.57,159.63,11595.0,156.0717,156.1108,156.0521,156.1108,11595.0
2024-07-02 13:40:00,159.62,159.63,159.59,159.61,9069.0,156.101,156.1108,156.0717,156.0912,9069.0
2024-07-02 13:45:00,159.6,159.68,159.59,159.67,10915.0,156.0814,156.1597,156.0717,156.1499,10915.0
2024-07-02 13:50:00,159.67,159.77,159.67,159.76,8421.0,156.1499,156.2477,156.1499,156.2379,8421.0
2024-07-02 13:55:00,159.77,159.81,159.73,159.73,6188.0,156.2477,156.2868,156.2086,156.2086,6188.0
2024-07-02 14:00:00,159.72,159.78,159.72,159.77,3891.0,156.1988,156.2575,156.1988,156.2477,3891.0
2024-07-02 14:05:00,159.74,159.85,159.74,159.85,3577.0,156.2184,156.3259,156.2184,156.3259,3577.0
2024-07-02 14:10:00,159.85,159.92,159.85,159.9,40910.0,156.3259,156.3944,156.3259,156.3748,40910.0
2024-07-02 14:15:00,159.9,159.9,159.85,159.86,7850.0,156.3748,156.3748,156.3259,156.3357,7850.0
2024-07-02 14:20:00,159.87,159.94,159.87,159.93,6747.0,156.3455,156.4139,156.3455,156.4042,6747.0
2024-07-02 14:25:00,159.94,159.97,159.91,159.92,7733.0,156.4139,156.4433,156.3846,156.3944,7733.0
2024-07-02 14:30:00,159.92,159.97,159.9,159.97,4044.0,156.3944,156.4433,156.3748,156.4433,4044.0
2024-07-02 14:35:00,159.97,160.0,159.96,159.98,10125.0,156.4433,156.4726,156.4335,156.4531,10125.0
2024-07-02 14:40:00,159.98,159.99,159.94,159.97,37340.0,156.4531,156.4628,156.4139,156.4433,37340.0
2024-07-02 14:45:00,159.98,159.99,159.95,159.96,8844.0,156.4531,156.4628,156.4237,156.4335,8844.0
2024-07-02 14:50:00,159.95,159.97,159.93,159.94,63213.0,156.4237,156.4433,156.4042,156.4139,63213.0
2024-07-02 14:55:00,159.93,159.98,159.92,159.92,11789.0,156.4042,156.4531,156.3944,156.3944,11789.0
2024-07-02 15:00:00,159.91,159.94,159.9,159.93,14814.0,156.3846,156.4139,156.3748,156.4042,14814.0
2024-07-02 15:05:00,159.94,159.98,159.92,159.97,13099.0,156.4139,156.4531,156.3944,156.4433,13099.0
2024-07-02 15:10:00,159.96,160.0,159.95,160.0,10069.0,156.4335,156.4726,156.4237,156.4726,10069.0
2024-07-02 15:15:00,160.0,160.05,159.99,160.05,20720.0,156.4726,156.5215,156.4628,156.5215,20720.0
2024-07-02 15:20:00,160.05,160.07,160.02,160.07,45347.0,156.5215,156.5411,156.4922,156.5411,45347.0
2024-07-02 15:25:00,160.06,160.13,160.04,160.11,29344.0,156.5313,156.5998,156.5117,156.5802,29344.0
2024-07-02 15:30:00,160.09,160.16,160.08,160.12,9317.0,156.5606,156.6291,156.5509,156.59,9317.0
2024-07-02 15:35:00,160.12,160.17,160.1,160.13,9281.0,156.59,156.6389,156.5704,156.5998,9281.0
2024-07-02 15:40:00,160.13,160.2,160.12,160.16,22211.0,156.5998,156.6682,156.59,156.6291,22211.0
2024-07-02 15:45:00,160.16,160.21,160.12,160.12,18533.0,156.6291,156.678,156.59,156.59,18533.0
2024-07-02 15:50:00,160.11,160.22,160.1,160.2,15736.0,156.5802,156.6878,156.5704,156.6682,15736.0
2024-07-02 15:55:00,160.19,160.35,160.15,160.33,26824.0,156.6584,156.8149,156.6193,156.7953,26824.0
2024-07-03 09:30:00,160.62,160.68,160.45,160.48,72308.0,157.079,157.1376,156.9127,156.942,72308.0
2024-07-03 09:35:00,160.49,160.67,160.48,160.52,13202.0,156.9518,157.1278,156.942,156.9812,13202.0
2024-07-03 09:40:00,160.5,160.53,160.33,160.53,6988.0,156.9616,156.9909,156.7953,156.9909,6988.0
2024-07-03 09:45:00,160.49,160.62,160.49,160.57,10876.0,156.9518,157.079,156.9518,157.0301,10876.0
2024-07-03 09:50:00,160.56,160.57,160.35,160.41,11470.0,157.0203,157.0301,156.8149,156.8736,11470.0
2024-07-03 09:55:00,160.42,160.64,160.42,160.62,7356.0,156.8834,157.0985,156.8834,157.079,7356.0
2024-07-03 10:00:00,160.63,160.85,160.54,160.66,9822.0,157.0887,157.3039,157.0007,157.1181,9822.0
2024-07-03 10:05:00,160.69,160.85,160.69,160.84,12267.0,157.1474,157.3039,157.1474,157.2941,12267.0
2024-07-03 10:10:00,160.82,160.93,160.82,160.83,12361.0,157.2745,157.3821,157.2745,157.2843,12361.0
2024-07-03 10:15:00,160.8,160.86,160.7,160.71,22710.0,157.255,157.3137,157.1572,157.167,22710.0
2024-07-03 10:20:00,160.72,160.8,160.69,160.75,11924.0,157.1767,157.255,157.1474,157.2061,11924.0
2024-07-03 10:25:00,160.75,160.8,160.68,160.72,15094.0,157.2061,157.255,157.1376,157.1767,15094.0
2024-07-03 10:30:00,160.74,160.8,160.69,160.79,19777.0,157.1963,157.255,157.1474,157.2452,19777.0
2024-07-03 10:35:00,160.8,160.81,160.71,160.72,38906.0,157.255,157.2648,157.167,157.1767,38906.0
2024-07-03 10:40:00,160.72,160.72,160.54,160.58,10574.0,157.1767,157.1767,157.0007,157.0398,10574.0
2024-07-03 10:45:00,160.57,160.59,160.53,160.56,28890.0,157.0301,157.0496,156.9909,157.0203,28890.0
2024-07-03 10:50:00,160.56,160.62,160.43,160.44,41786.0,157.0203,157.079,156.8931,156.9029,41786.0
2024-07-03 10:55:00,160.44,160.44,160.3,160.37,10038.0,156.9029,156.9029,156.766,156.8345,10038.0
2024-07-03 11:00:00,160.37,160.51,160.34,160.51,13425.0,156.8345,156.9714,156.8051,156.9714,13425.0
2024-07-03 11:05:00,160.51,160.53,160.43,160.45,12198.0,156.9714,156.9909,156.8931,156.9127,12198.0
2024-07-03 11:10:00,160.44,160.45,160.4,160.43,10430.0,156.9029,156.9127,156.8638,156.8931,10430.0
2024-07-03 11:15:00,160.43,160.46,160.37,160.41,38140.0,156.8931,156.9225,156.8345,156.8736,38140.0
2024-07-03 11:20:00,160.42,160.52,160.42,160.46,22538.0,156.8834,156.9812,156.8834,156.9225,22538.0
2024-07-03 11:25:00,160.45,160.46,160.31,160.32,11851.0,156.9127,156.9225,156.7758,156.7856,11851.0
2024-07-03 11:30:00,160.3,160.39,160.28,160.38,16590.0,156.766,156.854,156.7464,156.8442,16590.0
2024-07-03 11:35:00,160.4,160.43,160.39,160.43,8574.0,156.8638,156.8931,156.854,156.8931,8574.0
2024-07-03 11:40:00,160.4,160.43,160.35,160.35,20843.0,156.8638,156.8931,156.8149,156.8149,20843.0
2024-07-03 11:45:00,160.32,160.37,160.29,160.33,12206.0,156.7856,156.8345,156.7562,156.7953,12206.0
2024-07-03 11:50:00,160.33,160.34,160.27,160.32,13885.0,156.7953,156.8051,156.7367,156.7856,13885.0
2024-07-03 11:55:00,160.32,160.33,160.28,160.33,13881.0,156.7856,156.7953,156.7464,156.7953,13881.0
2024-07-03 12:00:00,160.32,160.32,160.23,160.3,9716.0,156.7856,156.7856,156.6975,156.766,9716.0
2024-07-03 12:05:00,160.29,160.36,160.28,160.36,11205.0,156.7562,156.8247,156.7464,156.8247,11205.0
2024-07-03 12:10:00,160.35,160.39,160.32,160.37,169654.0,156.8149,156.854,156.7856,156.8345,169654.0
2024-07-03 12:15:00,160.41,160.53,160.4,160.47,12009.0,156.8736,156.9909,156.8638,156.9323,12009.0
2024-07-03 12:20:00,160.48,160.48,160.39,160.42,15799.0,156.942,156.942,156.854,156.8834,15799.0
2024-07-03 12:25:00,160.43,160.47,160.39,160.39,28423.0,156.8931,156.9323,156.854,156.854,28423.0
2024-07-03 12:30:00,160.38,160.43,160.36,160.4,11057.0,156.8442,156.8931,156.8247,156.8638,11057.0
2024-07-03 12:35:00,160.4,160.45,160.38,160.41,16011.0,156.8638,156.9127,156.8442,156.8736,16011.0
2024-07-03 12:40:00,160.4,160.47,160.39,160.43,13768.0,156.8638,156.9323,156.854,156.8931,13768.0
2024-07-03 12:45:00,160.43,160.46,160.34,160.39,18719.0,156.8931,156.9225,156.8051,156.854,18719.0
2024-07-03 12:50:00,160.37,160.6,160.37,160.54,12493.0,156.8345,157.0594,156.8345,157.0007,12493.0
2024-07-03 12:55:00,160.57,160.67,160.44,160.47,32202.0,157.0301,157.1278,156.9029,156.9323,32202.0
2024-07-05 09:30:00,160.72,160.72,160.23,160.38,100843.0,157.1767,157.1767,156.6975,156.8442,100843.0
2024-07-05 09:35:00,160.44,160.47,160.1,160.24,7707.0,156.9029,156.9323,156.5704,156.7073,7707.0
2024-07-05 09:40:00,160.26,160.41,160.2,160.31,13301.0,156.7269,156.8736,156.6682,156.7758,13301.0
2024-07-05 09:45:00,160.29,160.31,159.97,160.01,13903.0,156.7562,156.7758,156.4433,156.4824,13903.0
2024-07-05 09:50:00,159.98,160.08,159.93,160.05,17861.0,156.4531,156.5509,156.4042,156.5215,17861.0
2024-07-05 09:55:00,159.98,159.99,159.87,159.96,6771.0,156.4531,156.4628,156.3455,156.4335,6771.0
2024-07-05 10:00:00,159.92,159.97,159.69,159.77,29793.0,156.3944,156.4433,156.1695,156.2477,29793.0
2024-07-05 10:05:00,159.71,159.78,159.54,159.62,16041.0,156.189,156.2575,156.0228,156.101,16041.0
2024-07-05 10:10:00,159.66,159.78,159.53,159.67,59465.0,156.1401,156.2575,156.013,156.1499,59465.0
2024-07-05 10:15:00,159.65,159.65,159.55,159.58,21340.0,156.1303,156.1303,156.0325,156.0619,21340.0
2024-07-05 10:20:00,159.64,159.69,159.58,159.58,10154.0,156.1206,156.1695,156.0619,156.0619,10154.0
2024-07-05 10:25:00,159.65,159.68,159.55,159.56,16439.0,156.1303,156.1597,156.0325,156.0423,16439.0
2024-07-05 10:30:00,159.56,159.68,159.55,159.64,25260.0,156.0423,156.1597,156.0325,156.1206,25260.0
2024-07-05 10:35:00,159.62,159.7,159.62,159.65,11618.0,156.101,156.1792,156.101,156.1303,11618.0
2024-07-05 10:40:00,159.67,159.8,159.64,159.8,10968.0,156.1499,156.277,156.1206,156.277,10968.0
2024-07-05 10:45:00,159.78,159.87,159.77,159.8,32420.0,156.2575,156.3455,156.2477,156.277,32420.0
2024-07-05 10:50:00,159.8,159.87,159.76,159.85,29125.0,156.277,156.3455,156.2379,156.3259,29125.0
2024-07-05 10:55:00,159.85,159.89,159.81,159.82,12176.0,156.3259,156.365,156.2868,156.2966,12176.0
2024-07-05 11:00:00,159.83,159.86,159.77,159.86,7902.0,156.3064,156.3357,156.2477,156.3357,7902.0
2024-07-05 11:05:00,159.88,159.95,159.87,159.93,7759.0,156.3553,156.4237,156.3455,156.4042,7759.0
2024-07-05 11:10:00,159.94,159.95,159.86,159.88,8595.0,156.4139,156.4237,156.3357,156.3553,8595.0
2024-07-05 11:15:00,159.89,159.96,159.88,159.88,7224.0,156.365,156.4335,156.3553,156.3553,7224.0
2024-07-05 11:20:00,159.89,159.9,159.8,159.83,10970.0,156.365,156.3748,156.277,156.3064,10970.0
2024-07-05 11:25:00,159.83,159.84,159.8,159.81,2161.0,156.3064,156.3161,156.277,156.2868,2161.0
2024-07-05 11:30:00,159.8,159.83,159.76,159.8,7209.0,156.277,156.3064,156.2379,156.277,7209.0
2024-07-05 11:35:00,159.83,159.87,159.82,159.85,4824.0,156.3064,156.3455,156.2966,156.3259,4824.0
2024-07-05 11:40:00,159.85,159.92,159.85,159.91,13954.0,156.3259,156.3944,156.3259,156.3846,13954.0
2024-07-05 11:45:00,159.94,159.98,159.93,159.97,20005.0,156.4139,156.4531,156.4042,156.4433,20005.0
2024-07-05 11:50:00,159.99,160.0,159.92,159.93,8565.0,156.4628,156.4726,156.3944,156.4042,8565.0
2024-07-05 11:55:00,159.93,159.93,159.89,159.9,1156.0,156.4042,156.4042,156.365,156.3748,1156.0
2024-07-05 12:00:00,159.88,159.91,159.8,159.8,13834.0,156.3553,156.3846,156.277,156.277,13834.0
2024-07-05 12:05:00,159.82,159.9,159.82,159.88,35923.0,156.2966,156.3748,156.2966,156.3553,35923.0
2024-07-05 12:10:00,159.87,159.91,159.87,159.88,1677.0,156.3455,156.3846,156.3455,156.3553,1677.0
2024-07-05 12:15:00,159.9,159.91,159.81,159.83,9087.0,156.3748,156.3846,156.2868,156.3064,9087.0
2024-07-05 12:20:00,159.85,159.88,159.83,159.88,8961.0,156.3259,156.3553,156.3064,156.3553,8961.0
2024-07-05 12:25:00,159.87,159.87,159.77,159.77,7356.0,156.3455,156.3455,156.2477,156.2477,7356.0
2024-07-05 12:30:00,159.77,159.77,159.72,159.73,6946.0,156.2477,156.2477,156.1988,156.2086,6946.0
2024-07-05 12:35:00,159.75,159.81,159.73,159.81,9156.0,156.2281,156.2868,156.2086,156.2868,9156.0
2024-07-05 12:40:00,159.81,159.82,159.78,159.81,6308.0,156.2868,156.2966,156.2575,156.2868,6308.0
2024-07-05 12:45:00,159.79,159.84,159.77,159.84,1677.0,156.2672,156.3161,156.2477,156.3161,1677.0
2024-07-05 12:50:00,159.83,159.89,159.83,159.88,4930.0,156.3064,156.365,156.3064,156.3553,4930.0
2024-07-05 12:55:00,159.89,159.9,159.88,159.9,3288.0,156.365,156.3748,156.3553,156.3748,3288.0
2024-07-05 13:00:00,159.89,159.9,159.86,159.89,4263.0,156.365,156.3748,156.3357,156.365,4263.0
2024-07-05 13:05:00,159.89,159.94,159.87,159.94,3972.0,156.365,156.4139,156.3455,156.4139,3972.0
2024-07-05 13:10:00,159.94,159.95,159.85,159.87,4491.0,156.4139,156.4237,156.3259,156.3455,4491.0
2024-07-05 13:15:00,159.87,159.9,159.86,159.87,3701.0,156.3455,156.3748,156.3357,156.3455,3701.0
2024-07-05 13:20:00,159.88,159.93,159.87,159.9,7243.0,156.3553,156.4042,156.3455,156.3748,7243.0
2024-07-05 13:25:00,159.89,159.91,159.85,159.88,19859.0,156.365,156.3846,156.3259,156.3553,19859.0
2024-07-05 13:30:00,159.88,159.93,159.87,159.92,8526.0,156.3553,156.4042,156.3455,156.3944,8526.0
2024-07-05 13:35:00,159.94,160.04,159.94,160.04,4070.0,156.4139,156.5117,156.4139,156.5117,4070.0
2024-07-05 13:40:00,160.04,160.12,160.03,160.09,6564.0,156.5117,156.59,156.502,156.5606,6564.0
2024-07-05 13:45:00,160.1,160.12,160.07,160.1,4578.0,156.5704,156.59,156.5411,156.5704,4578.0
2024-07-05 13:50:00,160.1,160.14,160.09,160.14,8560.0,156.5704,156.6095,156.5606,156.6095,8560.0
2024-07-05 13:55:00,160.15,160.15,160.11,160.12,6204.0,156.6193,156.6193,156.5802,156.59,6204.0
2024-07-05 14:00:00,160.12,160.14,160.05,160.05,5606.0,156.59,156.6095,156.5215,156.5215,5606.0
2024-07-05 14:05:00,160.06,160.08,160.0,160.01,15862.0,156.5313,156.5509,156.4726,156.4824,15862.0
2024-07-05 14:10:00,160.02,160.03,160.0,160.02,2381.0,156.4922,156.502,156.4726,156.4922,2381.0
2024-07-05 14:15:00,160.02,160.09,160.01,160.05,14139.0,156.4922,156.5606,156.4824,156.5215,14139.0
2024-07-05 14:20:00,160.06,160.07,159.99,160.0,7832.0,156.5313,156.5411,156.4628,156.4726,7832.0
2024-07-05 14:25:00,160.0,160.05,160.0,160.02,12683.0,156.4726,156.5215,156.4726,156.4922,12683.0
2024-07-05 14:30:00,160.04,160.09,160.0,160.09,5989.0,156.5117,156.5606,156.4726,156.5606,5989.0
2024-07-05 14:35:00,160.09,160.11,160.05,160.06,21413.0,156.5606,156.5802,156.5215,156.5313,21413.0
2024-07-05 14:40:00,160.06,160.11,160.06,160.09,3797.0,156.5313,156.5802,156.5313,156.5606,3797.0
2024-07-05 14:45:00,160.12,160.17,160.11,160.17,5961.0,156.59,156.6389,156.5802,156.6389,5961.0
2024-07-05 14:50:00,160.17,160.19,160.16,160.18,4337.0,156.6389,156.6584,156.6291,156.6487,4337.0
2024-07-05 14:55:00,160.16,160.19,160.15,160.17,10191.0,156.6291,156.6584,156.6193,156.6389,10191.0
2024-07-05 15:00:00,160.16,160.2,160.16,160.19,6201.0,156.6291,156.6682,156.6291,156.6584,6201.0
2024-07-05 15:05:00,160.18,160.18,160.11,160.13,4734.0,156.6487,156.6487,156.5802,156.5998,4734.0
2024-07-05 15:10:00,160.12,160.15,160.12,160.13,9229.0,156.59,156.6193,156.59,156.5998,9229.0
2024-07-05 15:15:00,160.14,160.14,160.11,160.11,11719.0,156.6095,156.6095,156.5802,156.5802,11719.0
2024-07-05 15:20:00,160.11,160.13,160.09,160.12,7135.0,156.5802,156.5998,156.5606,156.59,7135.0
2024-07-05 15:25:00,160.12,160.13,160.09,160.09,8767.0,156.59,156.5998,156.5606,156.5606,8767.0
2024-07-05 15:30:00,160.1,160.13,160.09,160.13,7883.0,156.5704,156.5998,156.5606,156.5998,7883.0
2024-07-05 15:35:00,160.12,160.19,160.12,160.16,6761.0,156.59,156.6584,156.59,156.6291,6761.0
2024-07-05 15:40:00,160.17,160.25,160.16,160.23,12179.0,156.6389,156.7171,156.6291,156.6975,12179.0
2024-07-05 15:45:00,160.23,160.27,160.22,160.25,7043.0,156.6975,156.7367,156.6878,156.7171,7043.0
2024-07-05 15:50:00,160.26,160.4,160.24,160.38,9534.0,156.7269,156.8638,156.7073,156.8442,9534.0
2024-07-05 15:55:00,160.37,160.39,160.28,160.29,54418.0,156.8345,156.854,156.7464,156.7562,54418.0
2024-07-08 09:30:00,160.54,161.05,160.54,161.01,55306.0,157.0007,157.4995,157.0007,157.4604,55306.0
2024-07-08 09:35:00,160.95,161.18,160.93,161.12,14128.0,157.4017,157.6266,157.3821,157.5679,14128.0
2024-07-08 09:40:00,161.1,161.17,161.02,161.11,7507.0,157.5484,157.6168,157.4701,157.5581,7507.0
2024-07-08 09:45:00,161.09,161.24,161.05,161.14,6648.0,157.5386,157.6853,157.4995,157.5875,6648.0
2024-07-08 09:50:00,161.15,161.15,160.99,161.05,23712.0,157.5973,157.5973,157.4408,157.4995,23712.0
2024-07-08 09:55:00,161.02,161.05,160.96,161.03,11283.0,157.4701,157.4995,157.4115,157.4799,11283.0
2024-07-08 10:00:00,161.03,161.13,160.98,161.01,15513.0,157.4799,157.5777,157.431,157.4604,15513.0
2024-07-08 10:05:00,161.0,161.04,160.77,160.8,9455.0,157.4506,157.4897,157.2256,157.255,9455.0
2024-07-08 10:10:00,160.8,160.9,160.78,160.9,11054.0,157.255,157.3528,157.2354,157.3528,11054.0
2024-07-08 10:15:00,160.93,160.95,160.83,160.83,9714.0,157.3821,157.4017,157.2843,157.2843,9714.0
2024-07-08 10:20:00,160.79,160.86,160.75,160.82,25358.0,157.2452,157.3137,157.2061,157.2745,25358.0
2024-07-08 10:25:00,160.87,160.87,160.72,160.78,5773.0,157.3234,157.3234,157.1767,157.2354,5773.0
2024-07-08 10:30:00,160.74,160.79,160.72,160.76,5435.0,157.1963,157.2452,157.1767,157.2159,5435.0
2024-07-08 10:35:00,160.75,160.83,160.74,160.81,6696.0,157.2061,157.2843,157.1963,157.2648,6696.0
2024-07-08 10:40:00,160.79,160.83,160.77,160.83,25631.0,157.2452,157.2843,157.2256,157.2843,25631.0
2024-07-08 10:45:00,160.81,160.87,160.8,160.84,6543.0,157.2648,157.3234,157.255,157.2941,6543.0
2024-07-08 10:50:00,160.85,160.86,160.79,160.83,3707.0,157.3039,157.3137,157.2452,157.2843,3707.0
2024-07-08 10:55:00,160.82,160.9,160.82,160.85,6488.0,157.2745,157.3528,157.2745,157.3039,6488.0
2024-07-08 11:00:00,160.86,160.88,160.82,160.83,8985.0,157.3137,157.3332,157.2745,157.2843,8985.0
2024-07-08 11:05:00,160.84,160.87,160.81,160.81,8764.0,157.2941,157.3234,157.2648,157.2648,8764.0
2024-07-08 11:10:00,160.79,160.81,160.71,160.71,4914.0,157.2452,157.2648,157.167,157.167,4914.0
2024-07-08 11:15:00,160.71,160.72,160.6,160.62,16810.0,157.167,157.1767,157.0594,157.079,16810.0
2024-07-08 11:20:00,160.59,160.6,160.55,160.57,4643.0,157.0496,157.0594,157.0105,157.0301,4643.0
2024-07-08 11:25:00,160.56,160.57,160.5,160.5,9797.0,157.0203,157.0301,156.9616,156.9616,9797.0
2024-07-08 11:30:00,160.5,160.51,160.4,160.4,7950.0,156.9616,156.9714,156.8638,156.8638,7950.0
2024-07-08 11:35:00,160.38,160.39,160.32,160.36,9297.0,156.8442,156.854,156.7856,156.8247,9297.0
2024-07-08 11:40:00,160.35,160.35,160.31,160.32,6211.0,156.8149,156.8149,156.7758,156.7856,6211.0
2024-07-08 11:45:00,160.32,160.36,160.27,160.36,8118.0,156.7856,156.8247,156.7367,156.8247,8118.0
2024-07-08 11:50:00,160.34,160.34,160.3,160.31,2301.0,156.8051,156.8051,156.766,156.7758,2301.0
2024-07-08 11:55:00,160.33,160.33,160.25,160.28,4245.0,156.7953,156.7953,156.7171,156.7464,4245.0
2024-07-08 12:00:00,160.27,160.27,160.21,160.26,6406.0,156.7367,156.7367,156.678,156.7269,6406.0
2024-07-08 12:05:00,160.27,160.29,160.25,160.26,11150.0,156.7367,156.7562,156.7171,156.7269,11150.0
2024-07-08 12:10:00,160.25,160.28,160.24,160.27,4182.0,156.7171,156.7464,156.7073,156.7367,4182.0
2024-07-08 12:15:00,160.26,160.31,160.23,160.3,7023.0,156.7269,156.7758,156.6975,156.766,7023.0
2024-07-08 12:20:00,160.35,160.35,160.31,160.34,5304.0,156.8149,156.8149,156.7758,156.8051,5304.0
2024-07-08 12:25:00,160.34,160.41,160.34,160.41,20623.0,156.8051,156.8736,156.8051,156.8736,20623.0
2024-07-08 12:30:00,160.4,160.49,160.38,160.49,10495.0,156.8638,156.9518,156.8442,156.9518,10495.0
2024-07-08 12:35:00,160.5,160.59,160.5,160.58,4816.0,156.9616,157.0496,156.9616,157.0398,4816.0
2024-07-08 12:40:00,160.57,160.58,160.51,160.52,5185.0,157.0301,157.0398,156.9714,156.9812,5185.0
2024-07-08 12:45:00,160.53,160.58,160.52,160.58,6072.0,156.9909,157.0398,156.9812,157.0398,6072.0
2024-07-08 12:50:00,160.57,160.58,160.54,160.55,33550.0,157.0301,157.0398,157.0007,157.0105,33550.0
2024-07-08 12:55:00,160.55,160.56,160.52,160.52,4343.0,157.0105,157.0203,156.9812,156.9812,4343.0
2024-07-08 13:00:00,160.53,160.53,160.45,160.46,2998.0,156.9909,156.9909,156.9127,156.9225,2998.0
2024-07-08 13:05:00,160.45,160.52,160.43,160.44,8382.0,156.9127,156.9812,156.8931,156.9029,8382.0
2024-07-08 13:10:00,160.43,160.44,160.38,160.41,8633.0,156.8931,156.9029,156.8442,156.8736,8633.0
2024-07-08 13:15:00,160.42,160.48,160.4,160.47,15877.0,156.8834,156.942,156.8638,156.9323,15877.0
2024-07-08 13:20:00,160.48,160.49,160.46,160.47,6078.0,156.942,156.9518,156.9225,156.9323,6078.0
2024-07-08 13:25:00,160.48,160.49,160.41,160.43,7119.0,156.942,156.9518,156.8736,156.8931,7119.0
2024-07-08 13:30:00,160.43,160.51,160.42,160.5,11264.0,156.8931,156.9714,156.8834,156.9616,11264.0
2024-07-08 13:35:00,160.49,160.57,160.48,160.56,4222.0,156.9518,157.0301,156.942,157.0203,4222.0
2024-07-08 13:40:00,160.58,160.6,160.57,160.57,5671.0,157.0398,157.0594,157.0301,157.0301,5671.0
2024-07-08 13:45:00,160.56,160.58,160.55,160.57,3698.0,157.0203,157.0398,157.0105,157.0301,3698.0
2024-07-08 13:50:00,160.56,160.6,160.56,160.58,4265.0,157.0203,157.0594,157.0203,157.0398,4265.0
2024-07-08 13:55:00,160.6,160.6,160.57,160.6,5903.0,157.0594,157.0594,157.0301,157.0594,5903.0
2024-07-08 14:00:00,160.6,160.6,160.53,160.56,9568.0,157.0594,157.0594,156.9909,157.0203,9568.0
2024-07-08 14:05:00,160.56,160.57,160.55,160.57,5582.0,157.0203,157.0301,157.0105,157.0301,5582.0
2024-07-08 14:10:00,160.56,160.58,160.54,160.56,7631.0,157.0203,157.0398,157.0007,157.0203,7631.0
2024-07-08 14:15:00,160.55,160.61,160.55,160.58,30103.0,157.0105,157.0692,157.0105,157.0398,30103.0
2024-07-08 14:20:00,160.57,160.58,160.53,160.55,12439.0,157.0301,157.0398,156.9909,157.0105,12439.0
2024-07-08 14:25:00,160.55,160.57,160.53,160.55,3797.0,157.0105,157.0301,156.9909,157.0105,3797.0
2024-07-08 14:30:00,160.54,160.54,160.52,160.52,4987.0,157.0007,157.0007,156.9812,156.9812,4987.0
2024-07-08 14:35:00,160.5,160.51,160.47,160.48,21456.0,156.9616,156.9714,156.9323,156.942,21456.0
2024-07-08 14:40:00,160.49,160.49,160.35,160.38,5714.0,156.9518,156.9518,156.8149,156.8442,5714.0
2024-07-08 14:45:00,160.36,160.41,160.29,160.41,13257.0,156.8247,156.8736,156.7562,156.8736,13257.0
2024-07-08 14:50:00,160.41,160.44,160.4,160.44,9321.0,156.8736,156.9029,156.8638,156.9029,9321.0
2024-07-08 14:55:00,160.46,160.5,160.46,160.49,14450.0,156.9225,156.9616,156.9225,156.9518,14450.0
2024-07-08 15:00:00,160.48,160.48,160.44,160.47,10424.0,156.942,156.942,156.9029,156.9323,10424.0
2024-07-08 15:05:00,160.46,160.49,160.44,160.49,11001.0,156.9225,156.9518,156.9029,156.9518,11001.0
2024-07-08 15:10:00,160.48,160.52,160.47,160.52,10177.0,156.942,156.9812,156.9323,156.9812,10177.0
2024-07-08 15:15:00,160.51,160.51,160.46,160.47,40483.0,156.9714,156.9714,156.9225,156.9323,40483.0
2024-07-08 15:20:00,160.47,160.5,160.46,160.49,6085.0,156.9323,156.9616,156.9225,156.9518,6085.0
2024-07-08 15:25:00,160.49,160.5,160.49,160.5,7771.0,156.9518,156.9616,156.9518,156.9616,7771.0
2024-07-08 15:30:00,160.48,160.53,160.47,160.49,20986.0,156.942,156.9909,156.9323,156.9518,20986.0
2024-07-08 15:35:00,160.49,160.55,160.48,160.55,16140.0,156.9518,157.0105,156.942,157.0105,16140.0
2024-07-08 15:40:00,160.55,160.57,160.53,160.57,15883.0,157.0105,157.0301,156.9909,157.0301,15883.0
2024-07-08 15:45:00,160.56,160.57,160.46,160.52,27431.0,157.0203,157.0301,156.9225,156.9812,27431.0
2024-07-08 15:50:00,160.53,160.57,160.5,160.56,17008.0,156.9909,157.0301,156.9616,157.0203,17008.0
2024-07-08 15:55:00,160.55,160.6,160.49,160.55,33050.0,157.0105,157.0594,156.9518,157.0105,33050.0
2024-07-09 09:30:00,160.53,160.53,160.36,160.4,69563.0,156.9909,156.9909,156.8247,156.8638,69563.0
2024-07-09 09:35:00,160.48,160.55,160.37,160.37,18284.0,156.942,157.0105,156.8345,156.8345,18284.0
2024-07-09 09:40:00,160.39,160.47,160.37,160.46,5130.0,156.854,156.9323,156.8345,156.9225,5130.0
2024-07-09 09:45:00,160.42,160.59,160.39,160.55,13887.0,156.8834,157.0496,156.854,157.0105,13887.0
2024-07-09 09:50:00,160.53,160.53,160.44,160.46,4986.0,156.9909,156.9909,156.9029,156.9225,4986.0
2024-07-09 09:55:00,160.44,160.52,160.41,160.42,20586.0,156.9029,156.9812,156.8736,156.8834,20586.0
2024-07-09 10:00:00,160.44,160.48,160.37,160.37,6328.0,156.9029,156.942,156.8345,156.8345,6328.0
2024-07-09 10:05:00,160.36,160.37,160.29,160.3,6578.0,156.8247,156.8345,156.7562,156.766,6578.0
2024-07-09 10:10:00,160.31,160.32,160.24,160.25,9289.0,156.7758,156.7856,156.7073,156.7171,9289.0
2024-07-09 10:15:00,160.22,160.26,160.13,160.13,26684.0,156.6878,156.7269,156.5998,156.5998,26684.0
2024-07-09 10:20:00,160.15,160.27,160.14,160.25,44743.0,156.6193,156.7367,156.6095,156.7171,44743.0
2024-07-09 10:25:00,160.27,160.33,160.21,160.31,18367.0,156.7367,156.7953,156.678,156.7758,18367.0
2024-07-09 10:30:00,160.3,160.4,160.25,160.4,13171.0,156.766,156.8638,156.7171,156.8638,13171.0
2024-07-09 10:35:00,160.41,160.52,160.41,160.52,14365.0,156.8736,156.9812,156.8736,156.9812,14365.0
2024-07-09 10:40:00,160.53,160.54,160.5,160.52,14243.0,156.9909,157.0007,156.9616,156.9812,14243.0
2024-07-09 10:45:00,160.52,160.63,160.5,160.63,32646.0,156.9812,157.0887,156.9616,157.0887,32646.0
2024-07-09 10:50:00,160.63,160.63,160.53,160.55,40298.0,157.0887,157.0887,156.9909,157.0105,40298.0
2024-07-09 10:55:00,160.56,160.61,160.53,160.55,13637.0,157.0203,157.0692,156.9909,157.0105,13637.0
2024-07-09 11:00:00,160.55,160.59,160.53,160.57,10746.0,157.0105,157.0496,156.9909,157.0301,10746.0
2024-07-09 11:05:00,160.58,160.62,160.55,160.58,7408.0,157.0398,157.079,157.0105,157.0398,7408.0
2024-07-09 11:10:00,160.58,160.62,160.55,160.62,11090.0,157.0398,157.079,157.0105,157.079,11090.0
2024-07-09 11:15:00,160.61,160.63,160.55,160.55,8867.0,157.0692,157.0887,157.0105,157.0105,8867.0
2024-07-09 11:20:00,160.53,160.54,160.49,160.53,3638.0,156.9909,157.0007,156.9518,156.9909,3638.0
2024-07-09 11:25:00,160.5,160.54,160.49,160.53,8173.0,156.9616,157.0007,156.9518,156.9909,8173.0
2024-07-09 11:30:00,160.53,160.56,160.52,160.56,9887.0,156.9909,157.0203,156.9812,157.0203,9887.0
2024-07-09 11:35:00,160.55,160.55,160.5,160.53,8977.0,157.0105,157.0105,156.9616,156.9909,8977.0
2024-07-09 11:40:00,160.51,160.58,160.5,160.58,6353.0,156.9714,157.0398,156.9616,157.0398,6353.0
2024-07-09 11:45:00,160.59,160.68,160.59,160.68,25389.0,157.0496,157.1376,157.0496,157.1376,25389.0
2024-07-09 11:50:00,160.7,160.76,160.68,160.76,8733.0,157.1572,157.2159,157.1376,157.2159,8733.0
2024-07-09 11:55:00,160.76,160.76,160.71,160.75,15825.0,157.2159,157.2159,157.167,157.2061,15825.0
2024-07-09 12:00:00,160.75,160.83,160.73,160.8,5406.0,157.2061,157.2843,157.1865,157.255,5406.0
2024-07-09 12:05:00,160.78,160.8,160.77,160.78,6503.0,157.2354,157.255,157.2256,157.2354,6503.0
2024-07-09 12:10:00,160.78,160.83,160.78,160.83,13840.0,157.2354,157.2843,157.2354,157.2843,13840.0
2024-07-09 12:15:00,160.83,160.86,160.81,160.84,21710.0,157.2843,157.3137,157.2648,157.2941,21710.0
2024-07-09 12:20:00,160.84,160.88,160.83,160.88,208455.0,157.2941,157.3332,157.2843,157.3332,208455.0
2024-07-09 12:25:00,160.89,160.97,160.89,160.97,4924.0,157.343,157.4212,157.343,157.4212,4924.0
2024-07-09 12:30:00,160.97,161.01,160.97,160.99,9314.0,157.4212,157.4604,157.4212,157.4408,9314.0
2024-07-09 12:35:00,160.97,161.0,160.92,160.99,11798.0,157.4212,157.4506,157.3723,157.4408,11798.0
2024-07-09 12:40:00,160.99,161.08,160.98,161.07,6147.0,157.4408,157.5288,157.431,157.519,6147.0
2024-07-09 12:45:00,161.07,161.18,161.06,161.14,13056.0,157.519,157.6266,157.5093,157.5875,13056.0
2024-07-09 12:50:00,161.14,161.14,161.06,161.08,8638.0,157.5875,157.5875,157.5093,157.5288,8638.0
2024-07-09 12:55:00,161.07,161.15,161.07,161.14,29882.0,157.519,157.5973,157.519,157.5875,29882.0
2024-07-09 13:00:00,161.15,161.28,161.15,161.26,19051.0,157.5973,157.7244,157.5973,157.7048,19051.0
2024-07-09 13:05:00,161.24,161.25,161.18,161.21,10722.0,157.6853,157.6951,157.6266,157.6559,10722.0
2024-07-09 13:10:00,161.23,161.26,161.19,161.2,14520.0,157.6755,157.7048,157.6364,157.6462,14520.0
2024-07-09 13:15:00,161.21,161.21,160.98,161.05,19892.0,157.6559,157.6559,157.431,157.4995,19892.0
2024-07-09 13:20:00,161.07,161.07,161.01,161.05,9420.0,157.519,157.519,157.4604,157.4995,9420.0
2024-07-09 13:25:00,161.05,161.11,161.04,161.07,4722.0,157.4995,157.5581,157.4897,157.519,4722.0
2024-07-09 13:30:00,161.06,161.09,161.02,161.08,6089.0,157.5093,157.5386,157.4701,157.5288,6089.0
2024-07-09 13:35:00,161.07,161.11,161.04,161.04,5963.0,157.519,157.5581,157.4897,157.4897,5963.0
2024-07-09 13:40:00,161.03,161.03,160.98,161.02,7714.0,157.4799,157.4799,157.431,157.4701,7714.0
2024-07-09 13:45:00,161.03,161.04,160.96,160.99,11917.0,157.4799,157.4897,157.4115,157.4408,11917.0
2024-07-09 13:50:00,160.99,161.03,160.95,160.96,40876.0,157.4408,157.4799,157.4017,157.4115,40876.0
2024-07-09 13:55:00,160.97,160.97,160.89,160.89,4742.0,157.4212,157.4212,157.343,157.343,4742.0
2024-07-09 14:00:00,160.87,160.87,160.77,160.77,24282.0,157.3234,157.3234,157.2256,157.2256,24282.0
2024-07-09 14:05:00,160.77,160.83,160.75,160.8,6412.0,157.2256,157.2843,157.2061,157.255,6412.0
2024-07-09 14:10:00,160.79,160.82,160.77,160.79,7533.0,157.2452,157.2745,157.2256,157.2452,7533.0
2024-07-09 14:15:00,160.8,160.81,160.77,160.78,10538.0,157.255,157.2648,157.2256,157.2354,10538.0
2024-07-09 14:20:00,160.77,160.79,160.75,160.75,17863.0,157.2256,157.2452,157.2061,157.2061,17863.0
2024-07-09 14:25:00,160.76,160.76,160.7,160.7,7567.0,157.2159,157.2159,157.1572,157.1572,7567.0
2024-07-09 14:30:00,160.71,160.76,160.69,160.74,17537.0,157.167,157.2159,157.1474,157.1963,17537.0
2024-07-09 14:35:00,160.74,160.78,160.72,160.75,6105.0,157.1963,157.2354,157.1767,157.2061,6105.0
2024-07-09 14:40:00,160.75,160.75,160.67,160.73,11174.0,157.2061,157.2061,157.1278,157.1865,11174.0
2024-07-09 14:45:00,160.71,160.72,160.69,160.72,18032.0,157.167,157.1767,157.1474,157.1767,18032.0
2024-07-09 14:50:00,160.71,160.71,160.61,160.63,18795.0,157.167,157.167,157.0692,157.0887,18795.0
2024-07-09 14:55:00,160.62,160.64,160.59,160.59,19864.0,157.079,157.0985,157.0496,157.0496,19864.0
2024-07-09 15:00:00,160.61,160.62,160.52,160.53,5990.0,157.0692,157.079,156.9812,156.9909,5990.0
2024-07-09 15:05:00,160.52,160.52,160.48,160.5,13636.0,156.9812,156.9812,156.942,156.9616,13636.0
2024-07-09 15:10:00,160.49,160.5,160.44,160.5,18630.0,156.9518,156.9616,156.9029,156.9616,18630.0
2024-07-09 15:15:00,160.49,160.53,160.47,160.5,11189.0,156.9518,156.9909,156.9323,156.9616,11189.0
2024-07-09 15:20:00,160.51,160.57,160.51,160.57,17224.0,156.9714,157.0301,156.9714,157.0301,17224.0
2024-07-09 15:25:00,160.57,160.63,160.54,160.63,27251.0,157.0301,157.0887,157.0007,157.0887,27251.0
2024-07-09 15:30:00,160.63,160.66,160.57,160.65,16241.0,157.0887,157.1181,157.0301,157.1083,16241.0
2024-07-09 15:35:00,160.66,160.75,160.63,160.73,17338.0,157.1181,157.2061,157.0887,157.1865,17338.0
2024-07-09 15:40:00,160.72,160.74,160.64,160.64,27515.0,157.1767,157.1963,157.0985,157.0985,27515.0
2024-07-09 15:45:00,160.64,160.69,160.64,160.69,27283.0,157.0985,157.1474,157.0985,157.1474,27283.0
2024-07-09 15:50:00,160.68,160.72,160.6,160.6,33390.0,157.1376,157.1767,157.0594,157.0594,33390.0
2024-07-09 15:55:00,160.6,160.61,160.51,160.54,27214.0,157.0594,157.0692,156.9714,157.0007,27214.0
2024-07-10 09:30:00,160.83,160.9,160.74,160.84,72400.0,157.2843,157.3528,157.1963,157.2941,72400.0
2024-07-10 09:35:00,160.84,160.88,160.7,160.78,6451.0,157.2941,157.3332,157.1572,157.2354,6451.0
2024-07-10 09:40:00,160.76,160.85,160.58,160.63,9004.0,157.2159,157.3039,157.0398,157.0887,9004.0
2024-07-10 09:45:00,160.64,160.86,160.62,160.76,13439.0,157.0985,157.3137,157.079,157.2159,13439.0
2024-07-10 09:50:00,160.75,160.84,160.7,160.73,10186.0,157.2061,157.2941,157.1572,157.1865,10186.0
2024-07-10 09:55:00,160.73,160.79,160.72,160.76,9976.0,157.1865,157.2452,157.1767,157.2159,9976.0
2024-07-10 10:00:00,160.76,160.93,160.76,160.88,13080.0,157.2159,157.3821,157.2159,157.3332,13080.0
2024-07-10 10:05:00,160.9,160.94,160.8,160.86,12382.0,157.3528,157.3919,157.255,157.3137,12382.0
2024-07-10 10:10:00,160.83,160.89,160.76,160.85,9446.0,157.2843,157.343,157.2159,157.3039,9446.0
2024-07-10 10:15:00,160.83,160.85,160.76,160.8,15645.0,157.2843,157.3039,157.2159,157.255,15645.0
2024-07-10 10:20:00,160.77,160.87,160.76,160.84,13708.0,157.2256,157.3234,157.2159,157.2941,13708.0
2024-07-10 10:25:00,160.85,160.85,160.78,160.8,6246.0,157.3039,157.3039,157.2354,157.255,6246.0
2024-07-10 10:30:00,160.78,160.9,160.77,160.9,18764.0,157.2354,157.3528,157.2256,157.3528,18764.0
2024-07-10 10:35:00,160.89,160.96,160.88,160.92,10523.0,157.343,157.4115,157.3332,157.3723,10523.0
2024-07-10 10:40:00,160.9,160.92,160.87,160.89,3911.0,157.3528,157.3723,157.3234,157.343,3911.0
2024-07-10 10:45:00,160.87,160.92,160.87,160.91,15837.0,157.3234,157.3723,157.3234,157.3626,15837.0
2024-07-10 10:50:00,160.92,160.96,160.86,160.94,35326.0,157.3723,157.4115,157.3137,157.3919,35326.0
2024-07-10 10:55:00,160.95,161.0,160.93,160.99,16363.0,157.4017,157.4506,157.3821,157.4408,16363.0
2024-07-10 11:00:00,160.98,161.13,160.98,161.11,22343.0,157.431,157.5777,157.431,157.5581,22343.0
2024-07-10 11:05:00,161.12,161.18,161.1,161.14,5104.0,157.5679,157.6266,157.5484,157.5875,5104.0
2024-07-10 11:10:00,161.13,161.13,161.03,161.04,12133.0,157.5777,157.5777,157.4799,157.4897,12133.0
2024-07-10 11:15:00,161.05,161.1,161.02,161.1,9351.0,157.4995,157.5484,157.4701,157.5484,9351.0
2024-07-10 11:20:00,161.1,161.15,161.1,161.14,11555.0,157.5484,157.5973,157.5484,157.5875,11555.0
2024-07-10 11:25:00,161.11,161.18,161.09,161.18,3993.0,157.5581,157.6266,157.5386,157.6266,3993.0
2024-07-10 11:30:00,161.17,161.2,161.08,161.08,17659.0,157.6168,157.6462,157.5288,157.5288,17659.0
2024-07-10 11:35:00,161.09,161.15,161.08,161.15,5075.0,157.5386,157.5973,157.5288,157.5973,5075.0
2024-07-10 11:40:00,161.15,161.17,161.12,161.15,11563.0,157.5973,157.6168,157.5679,157.5973,11563.0
2024-07-10 11:45:00,161.14,161.16,161.11,161.12,37552.0,157.5875,157.607,157.5581,157.5679,37552.0
2024-07-10 11:50:00,161.13,161.14,161.12,161.13,5639.0,157.5777,157.5875,157.5679,157.5777,5639.0
2024-07-10 11:55:00,161.13,161.14,161.1,161.12,4901.0,157.5777,157.5875,157.5484,157.5679,4901.0
2024-07-10 12:00:00,161.13,161.19,161.13,161.19,10981.0,157.5777,157.6364,157.5777,157.6364,10981.0
2024-07-10 12:05:00,161.2,161.23,161.18,161.18,50307.0,157.6462,157.6755,157.6266,157.6266,50307.0
2024-07-10 12:10:00,161.19,161.26,161.17,161.26,5781.0,157.6364,157.7048,157.6168,157.7048,5781.0
2024-07-10 12:15:00,161.28,161.32,161.25,161.32,6529.0,157.7244,157.7635,157.6951,157.7635,6529.0
2024-07-10 12:20:00,161.33,161.43,161.31,161.43,5042.0,157.7733,157.8711,157.7537,157.8711,5042.0
2024-07-10 12:25:00,161.4,161.44,161.38,161.38,13475.0,157.8418,157.8809,157.8222,157.8222,13475.0
2024-07-10 12:30:00,161.38,161.38,161.27,161.28,6991.0,157.8222,157.8222,157.7146,157.7244,6991.0
2024-07-10 12:35:00,161.25,161.29,161.22,161.29,27616.0,157.6951,157.7342,157.6657,157.7342,27616.0
2024-07-10 12:40:00,161.28,161.36,161.28,161.36,6094.0,157.7244,157.8026,157.7244,157.8026,6094.0
2024-07-10 12:45:00,161.35,161.41,161.35,161.36,15066.0,157.7929,157.8515,157.7929,157.8026,15066.0
2024-07-10 12:50:00,161.37,161.38,161.34,161.37,24746.0,157.8124,157.8222,157.7831,157.8124,24746.0
2024-07-10 12:55:00,161.36,161.41,161.31,161.4,6116.0,157.8026,157.8515,157.7537,157.8418,6116.0
2024-07-10 13:00:00,161.4,161.55,161.38,161.55,8104.0,157.8418,157.9884,157.8222,157.9884,8104.0
2024-07-10 13:05:00,161.56,161.56,161.48,161.49,9340.0,157.9982,157.9982,157.92,157.9298,9340.0
2024-07-10 13:10:00,161.52,161.52,161.45,161.46,5054.0,157.9591,157.9591,157.8907,157.9004,5054.0
2024-07-10 13:15:00,161.5,161.52,161.48,161.49,2567.0,157.9396,157.9591,157.92,157.9298,2567.0
2024-07-10 13:20:00,161.48,161.51,161.38,161.38,5266.0,157.92,157.9493,157.8222,157.8222,5266.0
2024-07-10 13:25:00,161.38,161.44,161.37,161.44,6845.0,157.8222,157.8809,157.8124,157.8809,6845.0
2024-07-10 13:30:00,161.42,161.43,161.34,161.38,5865.0,157.8613,157.8711,157.7831,157.8222,5865.0
2024-07-10 13:35:00,161.36,161.39,161.32,161.38,14136.0,157.8026,157.832,157.7635,157.8222,14136.0
2024-07-10 13:40:00,161.38,161.41,161.37,161.39,12867.0,157.8222,157.8515,157.8124,157.832,12867.0
2024-07-10 13:45:00,161.39,161.44,161.39,161.41,6654.0,157.832,157.8809,157.832,157.8515,6654.0
2024-07-10 13:50:00,161.41,161.47,161.36,161.47,8536.0,157.8515,157.9102,157.8026,157.9102,8536.0
2024-07-10 13:55:00,161.45,161.48,161.44,161.47,5742.0,157.8907,157.92,157.8809,157.9102,5742.0
2024-07-10 14:00:00,161.49,161.49,161.45,161.45,5551.0,157.9298,157.9298,157.8907,157.8907,5551.0
2024-07-10 14:05:00,161.46,161.46,161.4,161.41,11023.0,157.9004,157.9004,157.8418,157.8515,11023.0
2024-07-10 14:10:00,161.4,161.43,161.39,161.43,6214.0,157.8418,157.8711,157.832,157.8711,6214.0
2024-07-10 14:15:00,161.43,161.47,161.38,161.41,22902.0,157.8711,157.9102,157.8222,157.8515,22902.0
2024-07-10 14:20:00,161.41,161.43,161.37,161.38,39785.0,157.8515,157.8711,157.8124,157.8222,39785.0
2024-07-10 14:25:00,161.38,161.44,161.38,161.42,5072.0,157.8222,157.8809,157.8222,157.8613,5072.0
2024-07-10 14:30:00,161.41,161.49,161.41,161.47,8150.0,157.8515,157.9298,157.8515,157.9102,8150.0
2024-07-10 14:35:00,161.48,161.52,161.48,161.49,7001.0,157.92,157.9591,157.92,157.9298,7001.0
2024-07-10 14:40:00,161.49,161.53,161.47,161.52,19998.0,157.9298,157.9689,157.9102,157.9591,19998.0
2024-07-10 14:45:00,161.51,161.62,161.5,161.56,5380.0,157.9493,158.0569,157.9396,157.9982,5380.0
2024-07-10 14:50:00,161.56,161.58,161.52,161.55,6606.0,157.9982,158.0178,157.9591,157.9884,6606.0
2024-07-10 14:55:00,161.55,161.6,161.52,161.6,9825.0,157.9884,158.0373,157.9591,158.0373,9825.0
2024-07-10 15:00:00,161.6,161.62,161.56,161.62,7854.0,158.0373,158.0569,157.9982,158.0569,7854.0
2024-07-10 15:05:00,161.62,161.67,161.61,161.65,21649.0,158.0569,158.1058,158.0471,158.0862,21649.0
2024-07-10 15:10:00,161.66,161.67,161.62,161.66,15704.0,158.096,158.1058,158.0569,158.096,15704.0
2024-07-10 15:15:00,161.66,161.69,161.64,161.69,21510.0,158.096,158.1254,158.0765,158.1254,21510.0
2024-07-10 15:20:00,161.69,161.7,161.66,161.7,6020.0,158.1254,158.1351,158.096,158.1351,6020.0
2024-07-10 15:25:00,161.69,161.71,161.66,161.68,13227.0,158.1254,158.1449,158.096,158.1156,13227.0
2024-07-10 15:30:00,161.67,161.77,161.66,161.74,11963.0,158.1058,158.2036,158.096,158.1743,11963.0
2024-07-10 15:35:00,161.72,161.77,161.7,161.77,11939.0,158.1547,158.2036,158.1351,158.2036,11939.0
2024-07-10 15:40:00,161.77,161.77,161.65,161.68,22092.0,158.2036,158.2036,158.0862,158.1156,22092.0
2024-07-10 15:45:00,161.67,161.82,161.66,161.8,13992.0,158.1058,158.2525,158.096,158.2329,13992.0
2024-07-10 15:50:00,161.79,162.03,161.79,162.0,26745.0,158.2232,158.4579,158.2232,158.4285,26745.0
2024-07-10 15:55:00,161.98,162.14,161.97,162.09,31604.0,158.409,158.5654,158.3992,158.5165,31604.0
2024-07-11 09:30:00,162.39,162.48,162.29,162.3,69107.0,158.8099,158.8979,158.7121,158.7219,69107.0
2024-07-11 09:35:00,162.34,162.45,162.22,162.33,13999.0,158.761,158.8686,158.6437,158.7513,13999.0
2024-07-11 09:40:00,162.39,162.58,162.39,162.52,7050.0,158.8099,158.9957,158.8099,158.9371,7050.0
2024-07-11 09:45:00,162.48,162.72,162.41,162.69,11810.0,158.8979,159.1327,158.8295,159.1033,11810.0
2024-07-11 09:50:00,162.71,162.89,162.65,162.82,12294.0,159.1229,159.2989,159.0642,159.2304,12294.0
2024-07-11 09:55:00,162.81,162.84,162.62,162.76,10874.0,159.2207,159.25,159.0349,159.1718,10874.0
2024-07-11 10:00:00,162.75,163.04,162.74,163.04,18806.0,159.162,159.4456,159.1522,159.4456,18806.0
2024-07-11 10:05:00,163.04,163.2,162.99,163.15,13925.0,159.4456,159.6021,159.3967,159.5532,13925.0
2024-07-11 10:10:00,163.15,163.33,163.14,163.33,12850.0,159.5532,159.7292,159.5434,159.7292,12850.0
2024-07-11 10:15:00,163.32,163.35,163.14,163.17,16576.0,159.7194,159.7488,159.5434,159.5727,16576.0
2024-07-11 10:20:00,163.22,163.22,163.05,163.08,36041.0,159.6216,159.6216,159.4554,159.4847,36041.0
2024-07-11 10:25:00,163.07,163.16,163.03,163.07,14702.0,159.4749,159.563,159.4358,159.4749,14702.0
2024-07-11 10:30:00,163.06,163.2,163.05,163.16,18735.0,159.4652,159.6021,159.4554,159.563,18735.0
2024-07-11 10:35:00,163.13,163.17,163.02,163.1,37027.0,159.5336,159.5727,159.426,159.5043,37027.0
2024-07-11 10:40:00,163.06,163.16,163.0,163.14,13119.0,159.4652,159.563,159.4065,159.5434,13119.0
2024-07-11 10:45:00,163.14,163.29,163.14,163.25,9304.0,159.5434,159.6901,159.5434,159.651,9304.0
2024-07-11 10:50:00,163.25,163.27,163.15,163.15,13091.0,159.651,159.6705,159.5532,159.5532,13091.0
2024-07-11 10:55:00,163.15,163.23,163.1,163.22,47560.0,159.5532,159.6314,159.5043,159.6216,47560.0
2024-07-11 11:00:00,163.23,163.32,163.16,163.3,11573.0,159.6314,159.7194,159.563,159.6999,11573.0
2024-07-11 11:05:00,163.28,163.37,163.26,163.34,32369.0,159.6803,159.7683,159.6607,159.739,32369.0
2024-07-11 11:10:00,163.33,163.42,163.31,163.37,9742.0,159.7292,159.8172,159.7096,159.7683,9742.0
2024-07-11 11:15:00,163.36,163.36,163.27,163.31,24476.0,159.7585,159.7585,159.6705,159.7096,24476.0
2024-07-11 11:20:00,163.29,163.34,163.21,163.27,19410.0,159.6901,159.739,159.6119,159.6705,19410.0
2024-07-11 11:25:00,163.31,163.36,163.26,163.36,82722.0,159.7096,159.7585,159.6607,159.7585,82722.0
2024-07-11 11:30:00,163.34,163.45,163.34,163.36,16485.0,159.739,159.8466,159.739,159.7585,16485.0
2024-07-11 11:35:00,163.35,163.5,163.35,163.49,9855.0,159.7488,159.8955,159.7488,159.8857,9855.0
2024-07-11 11:40:00,163.51,163.51,163.35,163.38,15161.0,159.9052,159.9052,159.7488,159.7781,15161.0
2024-07-11 11:45:00,163.4,163.51,163.4,163.41,13069.0,159.7977,159.9052,159.7977,159.8074,13069.0
2024-07-11 11:50:00,163.38,163.44,163.37,163.37,11094.0,159.7781,159.8368,159.7683,159.7683,11094.0
2024-07-11 11:55:00,163.39,163.39,163.32,163.32,17454.0,159.7879,159.7879,159.7194,159.7194,17454.0
2024-07-11 12:00:00,163.31,163.31,163.14,163.18,49806.0,159.7096,159.7096,159.5434,159.5825,49806.0
2024-07-11 12:05:00,163.15,163.18,163.06,163.17,28374.0,159.5532,159.5825,159.4652,159.5727,28374.0
2024-07-11 12:10:00,163.2,163.21,163.1,163.17,13458.0,159.6021,159.6119,159.5043,159.5727,13458.0
2024-07-11 12:15:00,163.17,163.19,163.03,163.05,7337.0,159.5727,159.5923,159.4358,159.4554,7337.0
2024-07-11 12:20:00,163.05,163.08,163.01,163.04,7285.0,159.4554,159.4847,159.4163,159.4456,7285.0
2024-07-11 12:25:00,163.03,163.11,163.03,163.1,9187.0,159.4358,159.5141,159.4358,159.5043,9187.0
2024-07-11 12:30:00,163.09,163.2,163.08,163.16,7848.0,159.4945,159.6021,159.4847,159.563,7848.0
2024-07-11 12:35:00,163.16,163.19,162.98,163.05,24683.0,159.563,159.5923,159.3869,159.4554,24683.0
2024-07-11 12:40:00,163.04,163.06,163.01,163.03,5351.0,159.4456,159.4652,159.4163,159.4358,5351.0
2024-07-11 12:45:00,163.01,163.01,162.95,162.98,9539.0,159.4163,159.4163,159.3576,159.3869,9539.0
2024-07-11 12:50:00,162.96,162.98,162.93,162.96,8707.0,159.3674,159.3869,159.338,159.3674,8707.0
2024-07-11 12:55:00,162.95,163.11,162.95,163.09,19197.0,159.3576,159.5141,159.3576,159.4945,19197.0
2024-07-11 13:00:00,163.1,163.11,163.01,163.01,12936.0,159.5043,159.5141,159.4163,159.4163,12936.0
2024-07-11 13:05:00,162.99,163.12,162.95,163.11,17302.0,159.3967,159.5238,159.3576,159.5141,17302.0
2024-07-11 13:10:00,163.12,163.15,163.08,163.14,10632.0,159.5238,159.5532,159.4847,159.5434,10632.0
2024-07-11 13:15:00,163.15,163.17,163.13,163.13,5232.0,159.5532,159.5727,159.5336,159.5336,5232.0
2024-07-11 13:20:00,163.13,163.19,163.06,163.07,6251.0,159.5336,159.5923,159.4652,159.4749,6251.0
2024-07-11 13:25:00,163.1,163.17,163.09,163.14,5475.0,159.5043,159.5727,159.4945,159.5434,5475.0
2024-07-11 13:30:00,163.13,163.15,163.05,163.05,4917.0,159.5336,159.5532,159.4554,159.4554,4917.0
2024-07-11 13:35:00,163.04,163.09,163.03,163.04,7839.0,159.4456,159.4945,159.4358,159.4456,7839.0
2024-07-11 13:40:00,163.03,163.13,163.03,163.1,6881.0,159.4358,159.5336,159.4358,159.5043,6881.0
2024-07-11 13:45:00,163.11,163.13,163.06,163.12,7426.0,159.5141,159.5336,159.4652,159.5238,7426.0
2024-07-11 13:50:00,163.12,163.22,163.12,163.22,6793.0,159.5238,159.6216,159.5238,159.6216,6793.0
2024-07-11 13:55:00,163.24,163.32,163.24,163.32,2781.0,159.6412,159.7194,159.6412,159.7194,2781.0
2024-07-11 14:00:00,163.33,163.35,163.29,163.33,19967.0,159.7292,159.7488,159.6901,159.7292,19967.0
2024-07-11 14:05:00,163.32,163.39,163.32,163.35,4680.0,159.7194,159.7879,159.7194,159.7488,4680.0
2024-07-11 14:10:00,163.35,163.38,163.34,163.38,5928.0,159.7488,159.7781,159.739,159.7781,5928.0
2024-07-11 14:15:00,163.39,163.42,163.36,163.37,11822.0,159.7879,159.8172,159.7585,159.7683,11822.0
2024-07-11 14:20:00,163.35,163.36,163.29,163.3,9877.0,159.7488,159.7585,159.6901,159.6999,9877.0
2024-07-11 14:25:00,163.3,163.3,163.2,163.22,5848.0,159.6999,159.6999,159.6021,159.6216,5848.0
2024-07-11 14:30:00,163.21,163.37,163.21,163.32,7254.0,159.6119,159.7683,159.6119,159.7194,7254.0
2024-07-11 14:35:00,163.32,163.33,163.23,163.29,8372.0,159.7194,159.7292,159.6314,159.6901,8372.0
2024-07-11 14:40:00,163.29,163.32,163.25,163.31,6674.0,159.6901,159.7194,159.651,159.7096,6674.0
2024-07-11 14:45:00,163.31,163.34,163.24,163.27,9856.0,159.7096,159.739,159.6412,159.6705,9856.0
2024-07-11 14:50:00,163.27,163.32,163.27,163.29,8196.0,159.6705,159.7194,159.6705,159.6901,8196.0
2024-07-11 14:55:00,163.28,163.33,163.25,163.28,10246.0,159.6803,159.7292,159.651,159.6803,10246.0
2024-07-11 15:00:00,163.29,163.29,163.22,163.26,13164.0,159.6901,159.6901,159.6216,159.6607,13164.0
2024-07-11 15:05:00,163.27,163.27,163.19,163.19,9239.0,159.6705,159.6705,159.5923,159.5923,9239.0
2024-07-11 15:10:00,163.21,163.25,163.18,163.2,10166.0,159.6119,159.651,159.5825,159.6021,10166.0
2024-07-11 15:15:00,163.2,163.29,163.2,163.23,17202.0,159.6021,159.6901,159.6021,159.6314,17202.0
2024-07-11 15:20:00,163.23,163.27,163.18,163.26,10157.0,159.6314,159.6705,159.5825,159.6607,10157.0
2024-07-11 15:25:00,163.26,163.29,163.22,163.22,10551.0,159.6607,159.6901,159.6216,159.6216,10551.0
2024-07-11 15:30:00,163.24,163.31,163.24,163.26,11994.0,159.6412,159.7096,159.6412,159.6607,11994.0
2024-07-11 15:35:00,163.26,163.36,163.24,163.28,28014.0,159.6607,159.7585,159.6412,159.6803,28014.0
2024-07-11 15:40:00,163.27,163.29,163.21,163.23,11311.0,159.6705,159.6901,159.6119,159.6314,11311.0
2024-07-11 15:45:00,163.21,163.35,163.21,163.34,41266.0,159.6119,159.7488,159.6119,159.739,41266.0
2024-07-11 15:50:00,163.35,163.45,163.33,163.35,24485.0,159.7488,159.8466,159.7292,159.7488,24485.0
2024-07-11 15:55:00,163.35,163.48,163.32,163.32,33499.0,159.7488,159.8759,159.7194,159.7194,33499.0
2024-07-12 09:30:00,163.8,163.95,163.69,163.85,84563.0,160.1888,160.3355,160.0813,160.2377,84563.0
2024-07-12 09:35:00,163.87,163.97,163.84,163.93,19883.0,160.2573,160.3551,160.228,160.316,19883.0
2024-07-12 09:40:00,163.9,164.02,163.84,163.96,21347.0,160.2866,160.404,160.228,160.3453,21347.0
2024-07-12 09:45:00,163.94,164.02,163.85,163.86,9316.0,160.3258,160.404,160.2377,160.2475,9316.0
2024-07-12 09:50:00,163.87,163.87,163.7,163.77,14911.0,160.2573,160.2573,160.091,160.1595,14911.0
2024-07-12 09:55:00,163.81,163.81,163.66,163.68,12327.0,160.1986,160.1986,160.0519,160.0715,12327.0
2024-07-12 10:00:00,163.7,163.8,163.68,163.76,15755.0,160.091,160.1888,160.0715,160.1497,15755.0
2024-07-12 10:05:00,163.76,164.02,163.76,163.96,14288.0,160.1497,160.404,160.1497,160.3453,14288.0
2024-07-12 10:10:00,163.97,164.15,163.95,164.15,11240.0,160.3551,160.5311,160.3355,160.5311,11240.0
2024-07-12 10:15:00,164.15,164.38,164.14,164.36,43734.0,160.5311,160.7561,160.5213,160.7365,43734.0
2024-07-12 10:20:00,164.36,164.37,164.32,164.32,32812.0,160.7365,160.7463,160.6974,160.6974,32812.0
2024-07-12 10:25:00,164.34,164.39,164.26,164.38,33171.0,160.7169,160.7658,160.6387,160.7561,33171.0
2024-07-12 10:30:00,164.36,164.42,164.21,164.25,15761.0,160.7365,160.7952,160.5898,160.6289,15761.0
2024-07-12 10:35:00,164.24,164.34,164.2,164.32,8832.0,160.6191,160.7169,160.58,160.6974,8832.0
2024-07-12 10:40:00,164.27,164.31,164.17,164.31,16492.0,160.6485,160.6876,160.5507,160.6876,16492.0
2024-07-12 10:45:00,164.32,164.36,164.28,164.3,23470.0,160.6974,160.7365,160.6583,160.6778,23470.0
2024-07-12 10:50:00,164.35,164.4,164.33,164.4,5960.0,160.7267,160.7756,160.7072,160.7756,5960.0
2024-07-12 10:55:00,164.39,164.47,164.38,164.47,10177.0,160.7658,160.8441,160.7561,160.8441,10177.0
2024-07-12 11:00:00,164.48,164.59,164.44,164.53,11806.0,160.8539,160.9614,160.8147,160.9028,11806.0
2024-07-12 11:05:00,164.54,164.62,164.54,164.6,24890.0,160.9125,160.9908,160.9125,160.9712,24890.0
2024-07-12 11:10:00,164.61,164.62,164.54,164.57,6478.0,160.981,160.9908,160.9125,160.9419,6478.0
2024-07-12 11:15:00,164.59,164.65,164.58,164.64,5869.0,160.9614,161.0201,160.9516,161.0103,5869.0
2024-07-12 11:20:00,164.64,164.65,164.58,164.6,7328.0,161.0103,161.0201,160.9516,160.9712,7328.0
2024-07-12 11:25:00,164.6,164.67,164.58,164.66,5928.0,160.9712,161.0397,160.9516,161.0299,5928.0
2024-07-12 11:30:00,164.67,164.67,164.54,164.55,23811.0,161.0397,161.0397,160.9125,160.9223,23811.0
2024-07-12 11:35:00,164.55,164.61,164.53,164.6,8058.0,160.9223,160.981,160.9028,160.9712,8058.0
2024-07-12 11:40:00,164.59,164.65,164.56,164.62,22627.0,160.9614,161.0201,160.9321,160.9908,22627.0
2024-07-12 11:45:00,164.62,164.7,164.59,164.7,90254.0,160.9908,161.069,160.9614,161.069,90254.0
2024-07-12 11:50:00,164.71,164.73,164.68,164.7,27459.0,161.0788,161.0983,161.0494,161.069,27459.0
2024-07-12 11:55:00,164.69,164.71,164.62,164.62,18201.0,161.0592,161.0788,160.9908,160.9908,18201.0
2024-07-12 12:00:00,164.6,164.62,164.51,164.56,13551.0,160.9712,160.9908,160.8832,160.9321,13551.0
2024-07-12 12:05:00,164.54,164.55,164.46,164.46,55974.0,160.9125,160.9223,160.8343,160.8343,55974.0
2024-07-12 12:10:00,164.47,164.55,164.47,164.5,7731.0,160.8441,160.9223,160.8441,160.8734,7731.0
2024-07-12 12:15:00,164.51,164.65,164.51,164.62,33067.0,160.8832,161.0201,160.8832,160.9908,33067.0
2024-07-12 12:20:00,164.61,164.63,164.58,164.59,9016.0,160.981,161.0005,160.9516,160.9614,9016.0
2024-07-12 12:25:00,164.57,164.59,164.51,164.56,7164.0,160.9419,160.9614,160.8832,160.9321,7164.0
2024-07-12 12:30:00,164.56,164.57,164.49,164.55,4235.0,160.9321,160.9419,160.8636,160.9223,4235.0
2024-07-12 12:35:00,164.56,164.59,164.54,164.58,4965.0,160.9321,160.9614,160.9125,160.9516,4965.0
2024-07-12 12:40:00,164.54,164.63,164.54,164.6,6586.0,160.9125,161.0005,160.9125,160.9712,6586.0
2024-07-12 12:45:00,164.6,164.62,164.59,164.59,11858.0,160.9712,160.9908,160.9614,160.9614,11858.0
2024-07-12 12:50:00,164.58,164.67,164.56,164.67,3643.0,160.9516,161.0397,160.9321,161.0397,3643.0
2024-07-12 12:55:00,164.66,164.75,164.66,164.75,12735.0,161.0299,161.1179,161.0299,161.1179,12735.0
2024-07-12 13:00:00,164.73,164.76,164.72,164.76,5593.0,161.0983,161.1277,161.0886,161.1277,5593.0
2024-07-12 13:05:00,164.76,164.77,164.66,164.71,98488.0,161.1277,161.1375,161.0299,161.0788,98488.0
2024-07-12 13:10:00,164.72,164.81,164.71,164.78,7967.0,161.0886,161.1766,161.0788,161.1472,7967.0
2024-07-12 13:15:00,164.8,164.86,164.78,164.86,11617.0,161.1668,161.2255,161.1472,161.2255,11617.0
2024-07-12 13:20:00,164.86,164.91,164.86,164.9,7475.0,161.2255,161.2744,161.2255,161.2646,7475.0
2024-07-12 13:25:00,164.9,164.93,164.85,164.93,6561.0,161.2646,161.2939,161.2157,161.2939,6561.0
2024-07-12 13:30:00,164.91,165.01,164.88,165.01,8382.0,161.2744,161.3722,161.245,161.3722,8382.0
2024-07-12 13:35:00,165.0,165.04,164.99,165.03,4381.0,161.3624,161.4015,161.3526,161.3917,4381.0
2024-07-12 13:40:00,165.01,165.09,164.98,165.08,15451.0,161.3722,161.4504,161.3428,161.4406,15451.0
2024-07-12 13:45:00,165.08,165.17,165.07,165.17,9894.0,161.4406,161.5286,161.4308,161.5286,9894.0
2024-07-12 13:50:00,165.18,165.18,165.11,165.15,15536.0,161.5384,161.5384,161.47,161.5091,15536.0
2024-07-12 13:55:00,165.16,165.17,165.0,165.0,3443.0,161.5189,161.5286,161.3624,161.3624,3443.0
2024-07-12 14:00:00,165.0,165.02,164.93,165.02,6821.0,161.3624,161.3819,161.2939,161.3819,6821.0
2024-07-12 14:05:00,165.03,165.1,165.03,165.1,9521.0,161.3917,161.4602,161.3917,161.4602,9521.0
2024-07-12 14:10:00,165.1,165.14,165.05,165.05,7610.0,161.4602,161.4993,161.4113,161.4113,7610.0
2024-07-12 14:15:00,165.06,165.11,165.05,165.08,4121.0,161.4211,161.47,161.4113,161.4406,4121.0
2024-07-12 14:20:00,165.07,165.07,164.97,164.97,20076.0,161.4308,161.4308,161.3331,161.3331,20076.0
2024-07-12 14:25:00,164.97,165.0,164.93,165.0,13920.0,161.3331,161.3624,161.2939,161.3624,13920.0
2024-07-12 14:30:00,164.99,164.99,164.87,164.88,6000.0,161.3526,161.3526,161.2353,161.245,6000.0
2024-07-12 14:35:00,164.89,164.97,164.87,164.97,12693.0,161.2548,161.3331,161.2353,161.3331,12693.0
2024-07-12 14:40:00,164.97,164.99,164.94,164.96,16818.0,161.3331,161.3526,161.3037,161.3233,16818.0
2024-07-12 14:45:00,164.97,165.01,164.96,164.98,7525.0,161.3331,161.3722,161.3233,161.3428,7525.0
2024-07-12 14:50:00,164.96,164.99,164.95,164.96,7336.0,161.3233,161.3526,161.3135,161.3233,7336.0
2024-07-12 14:55:00,164.96,165.04,164.95,165.03,11273.0,161.3233,161.4015,161.3135,161.3917,11273.0
2024-07-12 15:00:00,165.02,165.06,165.01,165.01,10700.0,161.3819,161.4211,161.3722,161.3722,10700.0
2024-07-12 15:05:00,165.01,165.05,165.01,165.02,4764.0,161.3722,161.4113,161.3722,161.3819,4764.0
2024-07-12 15:10:00,165.02,165.07,164.99,165.06,26536.0,161.3819,161.4308,161.3526,161.4211,26536.0
2024-07-12 15:15:00,165.05,165.06,165.02,165.06,25675.0,161.4113,161.4211,161.3819,161.4211,25675.0
2024-07-12 15:20:00,165.05,165.06,165.03,165.04,9306.0,161.4113,161.4211,161.3917,161.4015,9306.0
2024-07-12 15:25:00,165.03,165.06,165.0,165.02,7837.0,161.3917,161.4211,161.3624,161.3819,7837.0
2024-07-12 15:30:00,165.0,165.01,164.82,164.95,39345.0,161.3624,161.3722,161.1864,161.3135,39345.0
2024-07-12 15:35:00,164.92,164.93,164.78,164.78,15726.0,161.2842,161.2939,161.1472,161.1472,15726.0
2024-07-12 15:40:00,164.75,164.75,164.51,164.52,85580.0,161.1179,161.1179,160.8832,160.893,85580.0
2024-07-12 15:45:00,164.54,164.62,164.44,164.45,17043.0,160.9125,160.9908,160.8147,160.8245,17043.0
2024-07-12 15:50:00,164.45,164.45,164.29,164.41,25543.0,160.8245,160.8245,160.668,160.7854,25543.0
2024-07-12 15:55:00,164.4,164.42,164.19,164.35,54502.0,160.7756,160.7952,160.5702,160.7267,54502.0
2024-07-15 09:30:00,164.77,164.91,164.67,164.75,79129.0,161.1375,161.2744,161.0397,161.1179,79129.0
2024-07-15 09:35:00,164.73,165.05,164.73,165.02,15279.0,161.0983,161.4113,161.0983,161.3819,15279.0
2024-07-15 09:40:00,165.0,165.0,164.77,164.92,9480.0,161.3624,161.3624,161.1375,161.2842,9480.0
2024-07-15 09:45:00,164.88,164.95,164.71,164.86,27812.0,161.245,161.3135,161.0788,161.2255,27812.0
2024-07-15 09:50:00,164.86,164.86,164.72,164.77,17802.0,161.2255,161.2255,161.0886,161.1375,17802.0
2024-07-15 09:55:00,164.76,164.77,164.66,164.66,14616.0,161.1277,161.1375,161.0299,161.0299,14616.0
2024-07-15 10:00:00,164.72,164.78,164.66,164.76,16175.0,161.0886,161.1472,161.0299,161.1277,16175.0
2024-07-15 10:05:00,164.79,164.83,164.68,164.83,8116.0,161.157,161.1961,161.0494,161.1961,8116.0
2024-07-15 10:10:00,164.83,164.87,164.7,164.72,10166.0,161.1961,161.2353,161.069,161.0886,10166.0
2024-07-15 10:15:00,164.75,164.93,164.74,164.87,9034.0,161.1179,161.2939,161.1081,161.2353,9034.0
2024-07-15 10:20:00,164.9,164.93,164.8,164.84,4841.0,161.2646,161.2939,161.1668,161.2059,4841.0
2024-07-15 10:25:00,164.83,164.84,164.73,164.76,14082.0,161.1961,161.2059,161.0983,161.1277,14082.0
2024-07-15 10:30:00,164.75,164.9,164.75,164.88,30940.0,161.1179,161.2646,161.1179,161.245,30940.0
2024-07-15 10:35:00,164.88,164.88,164.76,164.81,8777.0,161.245,161.245,161.1277,161.1766,8777.0
2024-07-15 10:40:00,164.84,164.89,164.79,164.85,34463.0,161.2059,161.2548,161.157,161.2157,34463.0
2024-07-15 10:45:00,164.86,164.96,164.85,164.93,12300.0,161.2255,161.3233,161.2157,161.2939,12300.0
2024-07-15 10:50:00,164.91,165.05,164.88,165.05,15898.0,161.2744,161.4113,161.245,161.4113,15898.0
2024-07-15 10:55:00,165.06,165.11,165.01,165.1,73476.0,161.4211,161.47,161.3722,161.4602,73476.0
2024-07-15 11:00:00,165.1,165.21,165.1,165.19,54012.0,161.4602,161.5678,161.4602,161.5482,54012.0
2024-07-15 11:05:00,165.2,165.22,165.15,165.2,19806.0,161.558,161.5775,161.5091,161.558,19806.0
2024-07-15 11:10:00,165.2,165.32,165.2,165.31,26548.0,161.558,161.6753,161.558,161.6656,26548.0
2024-07-15 11:15:00,165.31,165.32,165.24,165.25,52222.0,161.6656,161.6753,161.5971,161.6069,52222.0
2024-07-15 11:20:00,165.25,165.32,165.24,165.3,34648.0,161.6069,161.6753,161.5971,161.6558,34648.0
2024-07-15 11:25:00,165.31,165.31,165.18,165.2,103941.0,161.6656,161.6656,161.5384,161.558,103941.0
2024-07-15 11:30:00,165.19,165.23,165.15,165.2,166813.0,161.5482,161.5873,161.5091,161.558,166813.0
2024-07-15 11:35:00,165.19,165.36,165.17,165.33,17463.0,161.5482,161.7145,161.5286,161.6851,17463.0
2024-07-15 11:40:00,165.33,165.49,165.3,165.45,11707.0,161.6851,161.8416,161.6558,161.8025,11707.0
2024-07-15 11:45:00,165.46,165.49,165.38,165.46,9460.0,161.8122,161.8416,161.734,161.8122,9460.0
2024-07-15 11:50:00,165.43,165.51,165.42,165.5,13689.0,161.7829,161.8611,161.7731,161.8514,13689.0
2024-07-15 11:55:00,165.53,165.54,165.5,165.5,22036.0,161.8807,161.8905,161.8514,161.8514,22036.0
2024-07-15 12:00:00,165.49,165.49,165.38,165.41,11036.0,161.8416,161.8416,161.734,161.7634,11036.0
2024-07-15 12:05:00,165.39,165.56,165.39,165.53,17119.0,161.7438,161.91,161.7438,161.8807,17119.0
2024-07-15 12:10:00,165.53,165.58,165.49,165.56,11446.0,161.8807,161.9296,161.8416,161.91,11446.0
2024-07-15 12:15:00,165.55,165.61,165.51,165.6,5152.0,161.9003,161.9589,161.8611,161.9492,5152.0
2024-07-15 12:20:00,165.61,165.61,165.55,165.57,15616.0,161.9589,161.9589,161.9003,161.9198,15616.0
2024-07-15 12:25:00,165.56,165.56,165.43,165.45,6507.0,161.91,161.91,161.7829,161.8025,6507.0
2024-07-15 12:30:00,165.44,165.44,165.3,165.31,11799.0,161.7927,161.7927,161.6558,161.6656,11799.0
2024-07-15 12:35:00,165.29,165.35,165.28,165.34,12521.0,161.646,161.7047,161.6362,161.6949,12521.0
2024-07-15 12:40:00,165.32,165.4,165.26,165.31,5564.0,161.6753,161.7536,161.6167,161.6656,5564.0
2024-07-15 12:45:00,165.29,165.3,165.16,165.21,6038.0,161.646,161.6558,161.5189,161.5678,6038.0
2024-07-15 12:50:00,165.19,165.23,165.17,165.21,7433.0,161.5482,161.5873,161.5286,161.5678,7433.0
2024-07-15 12:55:00,165.2,165.23,165.18,165.2,3570.0,161.558,161.5873,161.5384,161.558,3570.0
2024-07-15 13:00:00,165.2,165.21,165.06,165.11,8152.0,161.558,161.5678,161.4211,161.47,8152.0
2024-07-15 13:05:00,165.1,165.24,165.09,165.21,3167.0,161.4602,161.5971,161.4504,161.5678,3167.0
2024-07-15 13:10:00,165.23,165.25,165.16,165.18,7489.0,161.5873,161.6069,161.5189,161.5384,7489.0
2024-07-15 13:15:00,165.2,165.24,165.15,165.2,13727.0,161.558,161.5971,161.5091,161.558,13727.0
2024-07-15 13:20:00,165.19,165.24,165.15,165.23,2482.0,161.5482,161.5971,161.5091,161.5873,2482.0
2024-07-15 13:25:00,165.23,165.23,165.07,165.08,6018.0,161.5873,161.5873,161.4308,161.4406,6018.0
2024-07-15 13:30:00,165.09,165.09,164.86,164.89,13500.0,161.4504,161.4504,161.2255,161.2548,13500.0
2024-07-15 13:35:00,164.87,164.97,164.86,164.93,7109.0,161.2353,161.3331,161.2255,161.2939,7109.0
2024-07-15 13:40:00,164.94,165.01,164.94,164.96,6349.0,161.3037,161.3722,161.3037,161.3233,6349.0
2024-07-15 13:45:00,164.95,164.98,164.88,164.88,7036.0,161.3135,161.3428,161.245,161.245,7036.0
2024-07-15 13:50:00,164.89,165.05,164.89,165.03,9990.0,161.2548,161.4113,161.2548,161.3917,9990.0
2024-07-15 13:55:00,165.05,165.06,164.99,164.99,12054.0,161.4113,161.4211,161.3526,161.3526,12054.0
2024-07-15 14:00:00,164.98,165.01,164.93,164.98,9869.0,161.3428,161.3722,161.2939,161.3428,9869.0
2024-07-15 14:05:00,164.97,165.01,164.96,165.01,9647.0,161.3331,161.3722,161.3233,161.3722,9647.0
2024-07-15 14:10:00,165.02,165.04,164.95,164.98,12597.0,161.3819,161.4015,161.3135,161.3428,12597.0
2024-07-15 14:15:00,164.98,165.01,164.96,164.99,17647.0,161.3428,161.3722,161.3233,161.3526,17647.0
2024-07-15 14:20:00,164.99,165.14,164.99,165.12,15759.0,161.3526,161.4993,161.3526,161.4797,15759.0
2024-07-15 14:25:00,165.12,165.19,165.11,165.18,7351.0,161.4797,161.5482,161.47,161.5384,7351.0
2024-07-15 14:30:00,165.19,165.32,165.16,165.27,21151.0,161.5482,161.6753,161.5189,161.6264,21151.0
2024-07-15 14:35:00,165.27,165.3,165.19,165.24,17181.0,161.6264,161.6558,161.5482,161.5971,17181.0
2024-07-15 14:40:00,165.25,165.3,165.24,165.26,31985.0,161.6069,161.6558,161.5971,161.6167,31985.0
2024-07-15 14:45:00,165.25,165.25,165.21,165.21,8767.0,161.6069,161.6069,161.5678,161.5678,8767.0
2024-07-15 14:50:00,165.2,165.24,165.18,165.23,4570.0,161.558,161.5971,161.5384,161.5873,4570.0
2024-07-15 14:55:00,165.21,165.29,165.19,165.28,44119.0,161.5678,161.646,161.5482,161.6362,44119.0
2024-07-15 15:00:00,165.28,165.29,165.22,165.27,9916.0,161.6362,161.646,161.5775,161.6264,9916.0
2024-07-15 15:05:00,165.25,165.27,165.2,165.25,8403.0,161.6069,161.6264,161.558,161.6069,8403.0
2024-07-15 15:10:00,165.25,165.28,165.24,165.27,9600.0,161.6069,161.6362,161.5971,161.6264,9600.0
2024-07-15 15:15:00,165.27,165.3,165.27,165.3,10609.0,161.6264,161.6558,161.6264,161.6558,10609.0
2024-07-15 15:20:00,165.3,165.36,165.28,165.36,12410.0,161.6558,161.7145,161.6362,161.7145,12410.0
2024-07-15 15:25:00,165.36,165.36,165.22,165.23,13366.0,161.7145,161.7145,161.5775,161.5873,13366.0
2024-07-15 15:30:00,165.23,165.25,165.19,165.25,15063.0,161.5873,161.6069,161.5482,161.6069,15063.0
2024-07-15 15:35:00,165.24,165.24,165.08,165.08,12685.0,161.5971,161.5971,161.4406,161.4406,12685.0
2024-07-15 15:40:00,165.08,165.1,164.93,164.93,18993.0,161.4406,161.4602,161.2939,161.2939,18993.0
2024-07-15 15:45:00,164.94,164.94,164.8,164.83,18893.0,161.3037,161.3037,161.1668,161.1961,18893.0
2024-07-15 15:50:00,164.81,164.86,164.64,164.86,25903.0,161.1766,161.2255,161.0103,161.2255,25903.0
2024-07-15 15:55:00,164.85,164.96,164.78,164.96,33843.0,161.2157,161.3233,161.1472,161.3233,33843.0
2024-07-16 09:30:00,165.35,165.46,165.24,165.36,107123.0,161.7047,161.8122,161.5971,161.7145,107123.0
2024-07-16 09:35:00,165.39,165.53,165.23,165.36,22792.0,161.7438,161.8807,161.5873,161.7145,22792.0
2024-07-16 09:40:00,165.37,165.55,165.37,165.55,13769.0,161.7242,161.9003,161.7242,161.9003,13769.0
2024-07-16 09:45:00,165.57,165.85,165.56,165.71,14323.0,161.9198,162.1936,161.91,162.0567,14323.0
2024-07-16 09:50:00,165.69,165.93,165.67,165.81,21027.0,162.0372,162.2719,162.0176,162.1545,21027.0
2024-07-16 09:55:00,165.91,166.14,165.9,166.13,14316.0,162.2523,162.4773,162.2425,162.4675,14316.0
2024-07-16 10:00:00,166.16,166.41,166.15,166.34,30742.0,162.4968,162.7413,162.487,162.6728,30742.0
2024-07-16 10:05:00,166.33,166.45,166.3,166.31,148646.0,162.6631,162.7804,162.6337,162.6435,148646.0
2024-07-16 10:10:00,166.36,166.36,166.21,166.3,467545.0,162.6924,162.6924,162.5457,162.6337,467545.0
2024-07-16 10:15:00,166.29,166.36,166.24,166.24,171107.0,162.6239,162.6924,162.5751,162.5751,171107.0
2024-07-16 10:20:00,166.23,166.36,166.21,166.32,59690.0,162.5653,162.6924,162.5457,162.6533,59690.0
2024-07-16 10:25:00,166.34,166.46,166.31,166.38,31036.0,162.6728,162.7902,162.6435,162.712,31036.0
2024-07-16 10:30:00,166.39,166.39,166.29,166.39,26888.0,162.7217,162.7217,162.6239,162.7217,26888.0
2024-07-16 10:35:00,166.38,166.52,166.38,166.49,12338.0,162.712,162.8489,162.712,162.8195,12338.0
2024-07-16 10:40:00,166.5,166.55,166.4,166.44,21302.0,162.8293,162.8782,162.7315,162.7706,21302.0
2024-07-16 10:45:00,166.44,166.49,166.38,166.48,12445.0,162.7706,162.8195,162.712,162.8098,12445.0
2024-07-16 10:50:00,166.48,166.62,166.48,166.61,28365.0,162.8098,162.9467,162.8098,162.9369,28365.0
2024-07-16 10:55:00,166.59,166.6,166.54,166.56,32110.0,162.9173,162.9271,162.8684,162.888,32110.0
2024-07-16 11:00:00,166.55,166.61,166.48,166.61,9420.0,162.8782,162.9369,162.8098,162.9369,9420.0
2024-07-16 11:05:00,166.58,166.64,166.54,166.64,18032.0,162.9076,162.9662,162.8684,162.9662,18032.0
2024-07-16 11:10:00,166.62,166.77,166.62,166.68,23612.0,162.9467,163.0934,162.9467,163.0054,23612.0
2024-07-16 11:15:00,166.69,166.71,166.61,166.7,5248.0,163.0151,163.0347,162.9369,163.0249,5248.0
2024-07-16 11:20:00,166.7,166.73,166.64,166.66,9933.0,163.0249,163.0542,162.9662,162.9858,9933.0
2024-07-16 11:25:00,166.67,166.69,166.58,166.59,29177.0,162.9956,163.0151,162.9076,162.9173,29177.0
2024-07-16 11:30:00,166.58,166.58,166.38,166.41,12808.0,162.9076,162.9076,162.712,162.7413,12808.0
2024-07-16 11:35:00,166.39,166.48,166.37,166.47,5933.0,162.7217,162.8098,162.7022,162.8,5933.0
2024-07-16 11:40:00,166.47,166.47,166.37,166.39,4899.0,162.8,162.8,162.7022,162.7217,4899.0
2024-07-16 11:45:00,166.39,166.4,166.29,166.3,12190.0,162.7217,162.7315,162.6239,162.6337,12190.0
2024-07-16 11:50:00,166.3,166.41,166.28,166.4,8313.0,162.6337,162.7413,162.6142,162.7315,8313.0
2024-07-16 11:55:00,166.39,166.4,166.36,166.39,7075.0,162.7217,162.7315,162.6924,162.7217,7075.0
2024-07-16 12:00:00,166.42,166.5,166.38,166.48,10252.0,162.7511,162.8293,162.712,162.8098,10252.0
2024-07-16 12:05:00,166.5,166.65,166.49,166.6,18869.0,162.8293,162.976,162.8195,162.9271,18869.0
2024-07-16 12:10:00,166.59,166.66,166.59,166.63,6537.0,162.9173,162.9858,162.9173,162.9565,6537.0
2024-07-16 12:15:00,166.68,166.7,166.61,166.69,9299.0,163.0054,163.0249,162.9369,163.0151,9299.0
2024-07-16 12:20:00,166.7,166.77,166.69,166.75,17491.0,163.0249,163.0934,163.0151,163.0738,17491.0
2024-07-16 12:25:00,166.74,166.77,166.65,166.69,6940.0,163.064,163.0934,162.976,163.0151,6940.0
2024-07-16 12:30:00,166.69,166.78,166.66,166.77,12113.0,163.0151,163.1031,162.9858,163.0934,12113.0
2024-07-16 12:35:00,166.77,166.79,166.74,166.76,7124.0,163.0934,163.1129,163.064,163.0836,7124.0
2024-07-16 12:40:00,166.75,166.75,166.68,166.7,7296.0,163.0738,163.0738,163.0054,163.0249,7296.0
2024-07-16 12:45:00,166.69,166.8,166.69,166.77,3514.0,163.0151,163.1227,163.0151,163.0934,3514.0
2024-07-16 12:50:00,166.76,166.76,166.72,166.74,5479.0,163.0836,163.0836,163.0445,163.064,5479.0
2024-07-16 12:55:00,166.75,166.84,166.74,166.84,14780.0,163.0738,163.1618,163.064,163.1618,14780.0
2024-07-16 13:00:00,166.83,166.84,166.8,166.81,7064.0,163.152,163.1618,163.1227,163.1325,7064.0
2024-07-16 13:05:00,166.81,166.88,166.81,166.88,16152.0,163.1325,163.2009,163.1325,163.2009,16152.0
2024-07-16 13:10:00,166.87,166.88,166.69,166.72,13897.0,163.1912,163.2009,163.0151,163.0445,13897.0
2024-07-16 13:15:00,166.72,166.72,166.57,166.59,7586.0,163.0445,163.0445,162.8978,162.9173,7586.0
2024-07-16 13:20:00,166.6,166.62,166.53,166.57,8317.0,162.9271,162.9467,162.8587,162.8978,8317.0
2024-07-16 13:25:00,166.55,166.58,166.55,166.57,11030.0,162.8782,162.9076,162.8782,162.8978,11030.0
2024-07-16 13:30:00,166.56,166.64,166.52,166.63,11475.0,162.888,162.9662,162.8489,162.9565,11475.0
2024-07-16 13:35:00,166.64,166.69,166.62,166.68,7677.0,162.9662,163.0151,162.9467,163.0054,7677.0
2024-07-16 13:40:00,166.68,166.7,166.61,166.7,12867.0,163.0054,163.0249,162.9369,163.0249,12867.0
2024-07-16 13:45:00,166.69,166.74,166.66,166.72,53827.0,163.0151,163.064,162.9858,163.0445,53827.0
2024-07-16 13:50:00,166.72,166.77,166.7,166.77,7250.0,163.0445,163.0934,163.0249,163.0934,7250.0
2024-07-16 13:55:00,166.76,166.8,166.75,166.78,3820.0,163.0836,163.1227,163.0738,163.1031,3820.0
2024-07-16 14:00:00,166.77,166.8,166.74,166.8,8215.0,163.0934,163.1227,163.064,163.1227,8215.0
2024-07-16 14:05:00,166.81,166.86,166.77,166.81,17771.0,163.1325,163.1814,163.0934,163.1325,17771.0
2024-07-16 14:10:00,166.81,166.92,166.81,166.84,12778.0,163.1325,163.2401,163.1325,163.1618,12778.0
2024-07-16 14:15:00,166.84,166.84,166.72,166.77,21590.0,163.1618,163.1618,163.0445,163.0934,21590.0
2024-07-16 14:20:00,166.78,166.89,166.78,166.85,11698.0,163.1031,163.2107,163.1031,163.1716,11698.0
2024-07-16 14:25:00,166.83,166.86,166.82,166.83,14430.0,163.152,163.1814,163.1423,163.152,14430.0
2024-07-16 14:30:00,166.82,166.88,166.82,166.86,32827.0,163.1423,163.2009,163.1423,163.1814,32827.0
2024-07-16 14:35:00,166.85,166.97,166.85,166.96,17295.0,163.1716,163.289,163.1716,163.2792,17295.0
2024-07-16 14:40:00,166.98,167.0,166.93,166.99,7369.0,163.2987,163.3183,163.2498,163.3085,7369.0
2024-07-16 14:45:00,166.99,167.0,166.9,166.99,21600.0,163.3085,163.3183,163.2205,163.3085,21600.0
2024-07-16 14:50:00,166.99,167.06,166.98,167.06,30312.0,163.3085,163.377,163.2987,163.377,30312.0
2024-07-16 14:55:00,167.06,167.1,167.02,167.08,19005.0,163.377,163.4161,163.3379,163.3965,19005.0
2024-07-16 15:00:00,167.07,167.11,167.03,167.07,29853.0,163.3868,163.4259,163.3476,163.3868,29853.0
2024-07-16 15:05:00,167.06,167.06,167.0,167.03,33522.0,163.377,163.377,163.3183,163.3476,33522.0
2024-07-16 15:10:00,167.03,167.09,167.01,167.06,17825.0,163.3476,163.4063,163.3281,163.377,17825.0
2024-07-16 15:15:00,167.05,167.08,167.0,167.07,27196.0,163.3672,163.3965,163.3183,163.3868,27196.0
2024-07-16 15:20:00,167.08,167.1,167.05,167.1,38185.0,163.3965,163.4161,163.3672,163.4161,38185.0
2024-07-16 15:25:00,167.09,167.16,167.06,167.14,42529.0,163.4063,163.4748,163.377,163.4552,42529.0
2024-07-16 15:30:00,167.13,167.17,167.09,167.15,26269.0,163.4454,163.4845,163.4063,163.465,26269.0
2024-07-16 15:35:00,167.16,167.21,167.13,167.17,13696.0,163.4748,163.5237,163.4454,163.4845,13696.0
2024-07-16 15:40:00,167.16,167.17,167.09,167.1,21864.0,163.4748,163.4845,163.4063,163.4161,21864.0
2024-07-16 15:45:00,167.1,167.11,167.01,167.04,25911.0,163.4161,163.4259,163.3281,163.3574,25911.0
2024-07-16 15:50:00,167.06,167.28,167.06,167.23,34094.0,163.377,163.5921,163.377,163.5432,34094.0
2024-07-16 15:55:00,167.23,167.3,167.21,167.27,82058.0,163.5432,163.6117,163.5237,163.5823,82058.0
2024-07-17 09:30:00,166.59,167.28,166.59,167.27,109612.0,162.9173,163.5921,162.9173,163.5823,109612.0
2024-07-17 09:35:00,167.31,167.48,167.25,167.34,38517.0,163.6215,163.7877,163.5628,163.6508,38517.0
2024-07-17 09:40:00,167.4,167.47,167.31,167.47,13799.0,163.7095,163.7779,163.6215,163.7779,13799.0
2024-07-17 09:45:00,167.49,167.58,167.38,167.48,12982.0,163.7975,163.8855,163.6899,163.7877,12982.0
2024-07-17 09:50:00,167.5,167.83,167.49,167.8,18565.0,163.8073,164.13,163.7975,164.1007,18565.0
2024-07-17 09:55:00,167.79,167.79,167.62,167.74,8203.0,164.0909,164.0909,163.9246,164.042,8203.0
2024-07-17 10:00:00,167.72,167.93,167.66,167.9,10056.0,164.0224,164.2278,163.9637,164.1985,10056.0
2024-07-17 10:05:00,167.89,167.89,167.67,167.72,57126.0,164.1887,164.1887,163.9735,164.0224,57126.0
2024-07-17 10:10:00,167.75,168.16,167.69,168.16,61222.0,164.0518,164.4527,163.9931,164.4527,61222.0
2024-07-17 10:15:00,168.14,168.26,168.02,168.11,18606.0,164.4332,164.5505,164.3158,164.4038,18606.0
2024-07-17 10:20:00,168.1,168.16,168.03,168.04,15598.0,164.394,164.4527,164.3256,164.3354,15598.0
2024-07-17 10:25:00,168.01,168.11,168.01,168.03,44529.0,164.306,164.4038,164.306,164.3256,44529.0
2024-07-17 10:30:00,167.99,167.99,167.85,167.92,43874.0,164.2865,164.2865,164.1496,164.218,43874.0
2024-07-17 10:35:00,167.91,167.91,167.69,167.71,16314.0,164.2082,164.2082,163.9931,164.0126,16314.0
2024-07-17 10:40:00,167.69,167.79,167.63,167.72,12450.0,163.9931,164.0909,163.9344,164.0224,12450.0
2024-07-17 10:45:00,167.71,167.85,167.67,167.73,15714.0,164.0126,164.1496,163.9735,164.0322,15714.0
2024-07-17 10:50:00,167.75,167.93,167.74,167.87,9011.0,164.0518,164.2278,164.042,164.1691,9011.0
2024-07-17 10:55:00,167.89,167.9,167.78,167.8,18739.0,164.1887,164.1985,164.0811,164.1007,18739.0
2024-07-17 11:00:00,167.79,167.88,167.73,167.75,12782.0,164.0909,164.1789,164.0322,164.0518,12782.0
2024-07-17 11:05:00,167.76,167.83,167.74,167.82,14881.0,164.0615,164.13,164.042,164.1202,14881.0
2024-07-17 11:10:00,167.84,167.85,167.75,167.78,15439.0,164.1398,164.1496,164.0518,164.0811,15439.0
2024-07-17 11:15:00,167.79,167.8,167.7,167.75,12880.0,164.0909,164.1007,164.0029,164.0518,12880.0
2024-07-17 11:20:00,167.78,167.78,167.63,167.65,13183.0,164.0811,164.0811,163.9344,163.954,13183.0
2024-07-17 11:25:00,167.65,167.77,167.63,167.73,13145.0,163.954,164.0713,163.9344,164.0322,13145.0
2024-07-17 11:30:00,167.71,167.73,167.67,167.71,5879.0,164.0126,164.0322,163.9735,164.0126,5879.0
2024-07-17 11:35:00,167.7,167.78,167.64,167.78,7860.0,164.0029,164.0811,163.9442,164.0811,7860.0
2024-07-17 11:40:00,167.78,167.86,167.74,167.83,5513.0,164.0811,164.1593,164.042,164.13,5513.0
2024-07-17 11:45:00,167.84,167.86,167.81,167.86,6730.0,164.1398,164.1593,164.1104,164.1593,6730.0
2024-07-17 11:50:00,167.89,167.9,167.82,167.86,10625.0,164.1887,164.1985,164.1202,164.1593,10625.0
2024-07-17 11:55:00,167.87,167.93,167.85,167.92,8254.0,164.1691,164.2278,164.1496,164.218,8254.0
2024-07-17 12:00:00,167.94,167.98,167.83,167.87,17084.0,164.2376,164.2767,164.13,164.1691,17084.0
2024-07-17 12:05:00,167.84,167.86,167.78,167.81,12176.0,164.1398,164.1593,164.0811,164.1104,12176.0
2024-07-17 12:10:00,167.82,167.85,167.72,167.74,5777.0,164.1202,164.1496,164.0224,164.042,5777.0
2024-07-17 12:15:00,167.75,167.78,167.7,167.74,14991.0,164.0518,164.0811,164.0029,164.042,14991.0
2024-07-17 12:20:00,167.76,167.8,167.76,167.77,32651.0,164.0615,164.1007,164.0615,164.0713,32651.0
2024-07-17 12:25:00,167.79,167.85,167.76,167.76,72061.0,164.0909,164.1496,164.0615,164.0615,72061.0
2024-07-17 12:30:00,167.75,167.81,167.74,167.78,21076.0,164.0518,164.1104,164.042,164.0811,21076.0
2024-07-17 12:35:00,167.77,167.82,167.73,167.79,11447.0,164.0713,164.1202,164.0322,164.0909,11447.0
2024-07-17 12:40:00,167.78,167.8,167.74,167.79,64998.0,164.0811,164.1007,164.042,164.0909,64998.0
2024-07-17 12:45:00,167.8,167.86,167.79,167.86,70210.0,164.1007,164.1593,164.0909,164.1593,70210.0
2024-07-17 12:50:00,167.85,167.9,167.79,167.84,55849.0,164.1496,164.1985,164.0909,164.1398,55849.0
2024-07-17 12:55:00,167.86,167.94,167.83,167.9,136518.0,164.1593,164.2376,164.13,164.1985,136518.0
2024-07-17 13:00:00,167.9,167.91,167.74,167.75,36799.0,164.1985,164.2082,164.042,164.0518,36799.0
2024-07-17 13:05:00,167.73,167.76,167.62,167.64,7121.0,164.0322,164.0615,163.9246,163.9442,7121.0
2024-07-17 13:10:00,167.63,167.65,167.58,167.63,7417.0,163.9344,163.954,163.8855,163.9344,7417.0
2024-07-17 13:15:00,167.64,167.69,167.52,167.61,9440.0,163.9442,163.9931,163.8268,163.9148,9440.0
2024-07-17 13:20:00,167.59,167.63,167.53,167.57,8656.0,163.8953,163.9344,163.8366,163.8757,8656.0
2024-07-17 13:25:00,167.55,167.67,167.55,167.65,18332.0,163.8562,163.9735,163.8562,163.954,18332.0
2024-07-17 13:30:00,167.64,167.72,167.56,167.57,11746.0,163.9442,164.0224,163.866,163.8757,11746.0
2024-07-17 13:35:00,167.58,167.64,167.56,167.63,4810.0,163.8855,163.9442,163.866,163.9344,4810.0
2024-07-17 13:40:00,167.62,167.69,167.6,167.68,12427.0,163.9246,163.9931,163.9051,163.9833,12427.0
2024-07-17 13:45:00,167.67,167.74,167.6,167.65,46683.0,163.9735,164.042,163.9051,163.954,46683.0
2024-07-17 13:50:00,167.66,167.66,167.57,167.57,14449.0,163.9637,163.9637,163.8757,163.8757,14449.0
2024-07-17 13:55:00,167.58,167.61,167.54,167.58,114804.0,163.8855,163.9148,163.8464,163.8855,114804.0
2024-07-17 14:00:00,167.58,167.61,167.48,167.48,20427.0,163.8855,163.9148,163.7877,163.7877,20427.0
2024-07-17 14:05:00,167.48,167.6,167.43,167.57,13589.0,163.7877,163.9051,163.7388,163.8757,13589.0
2024-07-17 14:10:00,167.57,167.62,167.53,167.57,13369.0,163.8757,163.9246,163.8366,163.8757,13369.0
2024-07-17 14:15:00,167.58,167.66,167.57,167.64,27120.0,163.8855,163.9637,163.8757,163.9442,27120.0
2024-07-17 14:20:00,167.65,167.69,167.61,167.68,17397.0,163.954,163.9931,163.9148,163.9833,17397.0
2024-07-17 14:25:00,167.69,167.76,167.63,167.75,29389.0,163.9931,164.0615,163.9344,164.0518,29389.0
2024-07-17 14:30:00,167.73,167.79,167.71,167.78,26997.0,164.0322,164.0909,164.0126,164.0811,26997.0
2024-07-17 14:35:00,167.77,167.81,167.7,167.73,24554.0,164.0713,164.1104,164.0029,164.0322,24554.0
2024-07-17 14:40:00,167.73,167.8,167.73,167.75,13363.0,164.0322,164.1007,164.0322,164.0518,13363.0
2024-07-17 14:45:00,167.75,167.81,167.74,167.78,19871.0,164.0518,164.1104,164.042,164.0811,19871.0
2024-07-17 14:50:00,167.79,167.81,167.72,167.72,17281.0,164.0909,164.1104,164.0224,164.0224,17281.0
2024-07-17 14:55:00,167.73,167.74,167.67,167.7,12847.0,164.0322,164.042,163.9735,164.0029,12847.0
2024-07-17 15:00:00,167.69,167.76,167.64,167.64,26787.0,163.9931,164.0615,163.9442,163.9442,26787.0
2024-07-17 15:05:00,167.63,167.66,167.57,167.61,24002.0,163.9344,163.9637,163.8757,163.9148,24002.0
2024-07-17 15:10:00,167.59,167.74,167.58,167.66,11505.0,163.8953,164.042,163.8855,163.9637,11505.0
2024-07-17 15:15:00,167.67,167.7,167.65,167.68,15551.0,163.9735,164.0029,163.954,163.9833,15551.0
2024-07-17 15:20:00,167.69,167.8,167.67,167.78,20685.0,163.9931,164.1007,163.9735,164.0811,20685.0
2024-07-17 15:25:00,167.77,167.83,167.75,167.78,17145.0,164.0713,164.13,164.0518,164.0811,17145.0
2024-07-17 15:30:00,167.78,167.86,167.74,167.82,14478.0,164.0811,164.1593,164.042,164.1202,14478.0
2024-07-17 15:35:00,167.83,167.87,167.7,167.7,12728.0,164.13,164.1691,164.0029,164.0029,12728.0
2024-07-17 15:40:00,167.71,167.72,167.61,167.64,28544.0,164.0126,164.0224,163.9148,163.9442,28544.0
2024-07-17 15:45:00,167.66,167.68,167.55,167.59,29222.0,163.9637,163.9833,163.8562,163.8953,29222.0
2024-07-17 15:50:00,167.64,167.74,167.61,167.62,31144.0,163.9442,164.042,163.9148,163.9246,31144.0
2024-07-17 15:55:00,167.61,167.66,167.55,167.62,43374.0,163.9148,163.9637,163.8562,163.9246,43374.0
2024-07-18 09:30:00,167.21,167.36,166.99,167.27,147382.0,163.5237,163.6704,163.3085,163.5823,147382.0
2024-07-18 09:35:00,167.25,167.69,167.19,167.69,15572.0,163.5628,163.9931,163.5041,163.9931,15572.0
2024-07-18 09:40:00,167.66,167.95,167.64,167.93,27440.0,163.9637,164.2474,163.9442,164.2278,27440.0
2024-07-18 09:45:00,167.89,167.96,167.77,167.84,15548.0,164.1887,164.2571,164.0713,164.1398,15548.0
2024-07-18 09:50:00,167.83,168.14,167.81,168.13,20318.0,164.13,164.4332,164.1104,164.4234,20318.0
2024-07-18 09:55:00,168.12,168.48,168.06,168.48,7571.0,164.4136,164.7657,164.3549,164.7657,7571.0
2024-07-18 10:00:00,168.45,168.6,168.4,168.46,26081.0,164.7363,164.883,164.6874,164.7461,26081.0
2024-07-18 10:05:00,168.46,168.54,168.42,168.44,35513.0,164.7461,164.8243,164.707,164.7266,35513.0
2024-07-18 10:10:00,168.4,168.46,168.36,168.41,36240.0,164.6874,164.7461,164.6483,164.6972,36240.0
2024-07-18 10:15:00,168.43,168.55,168.43,168.47,11863.0,164.7168,164.8341,164.7168,164.7559,11863.0
2024-07-18 10:20:00,168.49,168.58,168.48,168.58,16330.0,164.7754,164.8635,164.7657,164.8635,16330.0
2024-07-18 10:25:00,168.57,168.66,168.55,168.65,23005.0,164.8537,164.9417,164.8341,164.9319,23005.0
2024-07-18 10:30:00,168.62,168.67,168.33,168.33,10896.0,164.9026,164.9515,164.619,164.619,10896.0
2024-07-18 10:35:00,168.32,168.34,168.21,168.27,23508.0,164.6092,164.6288,164.5016,164.5603,23508.0
2024-07-18 10:40:00,168.28,168.33,168.16,168.26,21889.0,164.5701,164.619,164.4527,164.5505,21889.0
2024-07-18 10:45:00,168.25,168.32,168.08,168.17,53175.0,164.5407,164.6092,164.3745,164.4625,53175.0
2024-07-18 10:50:00,168.13,168.31,168.05,168.31,12630.0,164.4234,164.5994,164.3451,164.5994,12630.0
2024-07-18 10:55:00,168.34,168.35,168.13,168.17,9641.0,164.6288,164.6385,164.4234,164.4625,9641.0
2024-07-18 11:00:00,168.17,168.3,168.16,168.23,7178.0,164.4625,164.5896,164.4527,164.5212,7178.0
2024-07-18 11:05:00,168.25,168.3,168.09,168.09,17396.0,164.5407,164.5896,164.3843,164.3843,17396.0
2024-07-18 11:10:00,168.08,168.1,167.99,168.05,10356.0,164.3745,164.394,164.2865,164.3451,10356.0
2024-07-18 11:15:00,168.06,168.07,167.96,167.97,12113.0,164.3549,164.3647,164.2571,164.2669,12113.0
2024-07-18 11:20:00,167.95,168.02,167.89,167.92,10347.0,164.2474,164.3158,164.1887,164.218,10347.0
2024-07-18 11:25:00,167.92,167.95,167.88,167.88,6381.0,164.218,164.2474,164.1789,164.1789,6381.0
2024-07-18 11:30:00,167.91,167.95,167.77,167.78,10200.0,164.2082,164.2474,164.0713,164.0811,10200.0
2024-07-18 11:35:00,167.75,167.9,167.7,167.71,15360.0,164.0518,164.1985,164.0029,164.0126,15360.0
2024-07-18 11:40:00,167.7,167.82,167.69,167.75,7690.0,164.0029,164.1202,163.9931,164.0518,7690.0
2024-07-18 11:45:00,167.71,167.73,167.52,167.53,5294.0,164.0126,164.0322,163.8268,163.8366,5294.0
2024-07-18 11:50:00,167.51,167.57,167.46,167.51,11885.0,163.8171,163.8757,163.7682,163.8171,11885.0
2024-07-18 11:55:00,167.52,167.53,167.46,167.52,14849.0,163.8268,163.8366,163.7682,163.8268,14849.0
2024-07-18 12:00:00,167.52,167.64,167.48,167.56,99726.0,163.8268,163.9442,163.7877,163.866,99726.0
2024-07-18 12:05:00,167.57,167.58,167.49,167.57,9324.0,163.8757,163.8855,163.7975,163.8757,9324.0
2024-07-18 12:10:00,167.55,167.55,167.4,167.4,13759.0,163.8562,163.8562,163.7095,163.7095,13759.0
2024-07-18 12:15:00,167.39,167.39,167.31,167.38,5356.0,163.6997,163.6997,163.6215,163.6899,5356.0
2024-07-18 12:20:00,167.39,167.4,167.2,167.24,8451.0,163.6997,163.7095,163.5139,163.553,8451.0
2024-07-18 12:25:00,167.23,167.27,167.18,167.24,22527.0,163.5432,163.5823,163.4943,163.553,22527.0
2024-07-18 12:30:00,167.2,167.39,167.2,167.39,9474.0,163.5139,163.6997,163.5139,163.6997,9474.0
2024-07-18 12:35:00,167.38,167.39,167.31,167.38,5511.0,163.6899,163.6997,163.6215,163.6899,5511.0
2024-07-18 12:40:00,167.37,167.37,167.23,167.31,8625.0,163.6801,163.6801,163.5432,163.6215,8625.0
2024-07-18 12:45:00,167.3,167.41,167.24,167.33,98780.0,163.6117,163.7193,163.553,163.641,98780.0
2024-07-18 12:50:00,167.34,167.37,167.31,167.34,20370.0,163.6508,163.6801,163.6215,163.6508,20370.0
2024-07-18 12:55:00,167.33,167.36,167.31,167.34,9463.0,163.641,163.6704,163.6215,163.6508,9463.0
2024-07-18 13:00:00,167.35,167.47,167.35,167.39,7039.0,163.6606,163.7779,163.6606,163.6997,7039.0
2024-07-18 13:05:00,167.38,167.4,167.29,167.31,7741.0,163.6899,163.7095,163.6019,163.6215,7741.0
2024-07-18 13:10:00,167.35,167.4,167.34,167.4,7441.0,163.6606,163.7095,163.6508,163.7095,7441.0
2024-07-18 13:15:00,167.38,167.39,167.33,167.37,9029.0,163.6899,163.6997,163.641,163.6801,9029.0
2024-07-18 13:20:00,167.36,167.37,167.3,167.34,12694.0,163.6704,163.6801,163.6117,163.6508,12694.0
2024-07-18 13:25:00,167.35,167.36,167.29,167.33,12506.0,163.6606,163.6704,163.6019,163.641,12506.0
2024-07-18 13:30:00,167.36,167.38,167.35,167.36,8745.0,163.6704,163.6899,163.6606,163.6704,8745.0
2024-07-18 13:35:00,167.36,167.36,167.3,167.32,24462.0,163.6704,163.6704,163.6117,163.6312,24462.0
2024-07-18 13:40:00,167.33,167.34,167.26,167.29,22357.0,163.641,163.6508,163.5726,163.6019,22357.0
2024-07-18 13:45:00,167.28,167.37,167.28,167.35,5685.0,163.5921,163.6801,163.5921,163.6606,5685.0
2024-07-18 13:50:00,167.35,167.36,167.18,167.19,10189.0,163.6606,163.6704,163.4943,163.5041,10189.0
2024-07-18 13:55:00,167.16,167.16,167.01,167.04,15191.0,163.4748,163.4748,163.3281,163.3574,15191.0
2024-07-18 14:00:00,167.03,167.04,166.87,166.9,26641.0,163.3476,163.3574,163.1912,163.2205,26641.0
2024-07-18 14:05:00,166.92,166.94,166.75,166.77,9841.0,163.2401,163.2596,163.0738,163.0934,9841.0
2024-07-18 14:10:00,166.78,166.82,166.67,166.7,8214.0,163.1031,163.1423,162.9956,163.0249,8214.0
2024-07-18 14:15:00,166.7,166.72,166.58,166.58,8861.0,163.0249,163.0445,162.9076,162.9076,8861.0
2024-07-18 14:20:00,166.59,166.67,166.55,166.63,47740.0,162.9173,162.9956,162.8782,162.9565,47740.0
2024-07-18 14:25:00,166.62,166.66,166.5,166.5,12619.0,162.9467,162.9858,162.8293,162.8293,12619.0
2024-07-18 14:30:00,166.5,166.58,166.47,166.54,24065.0,162.8293,162.9076,162.8,162.8684,24065.0
2024-07-18 14:35:00,166.52,166.54,166.41,166.41,12364.0,162.8489,162.8684,162.7413,162.7413,12364.0
2024-07-18 14:40:00,166.4,166.45,166.35,166.38,17483.0,162.7315,162.7804,162.6826,162.712,17483.0
2024-07-18 14:45:00,166.33,166.43,166.31,166.31,15019.0,162.6631,162.7609,162.6435,162.6435,15019.0
2024-07-18 14:50:00,166.31,166.36,166.22,166.36,12380.0,162.6435,162.6924,162.5555,162.6924,12380.0
2024-07-18 14:55:00,166.36,166.44,166.34,166.39,21055.0,162.6924,162.7706,162.6728,162.7217,21055.0
2024-07-18 15:00:00,166.38,166.5,166.37,166.38,18395.0,162.712,162.8293,162.7022,162.712,18395.0
2024-07-18 15:05:00,166.37,166.44,166.29,166.32,16209.0,162.7022,162.7706,162.6239,162.6533,16209.0
2024-07-18 15:10:00,166.3,166.3,166.02,166.11,15773.0,162.6337,162.6337,162.3599,162.4479,15773.0
2024-07-18 15:15:00,166.12,166.2,166.05,166.07,47448.0,162.4577,162.5359,162.3892,162.4088,47448.0
2024-07-18 15:20:00,166.08,166.14,166.0,166.0,58964.0,162.4186,162.4773,162.3403,162.3403,58964.0
2024-07-18 15:25:00,165.99,166.21,165.98,166.14,28258.0,162.3306,162.5457,162.3208,162.4773,28258.0
2024-07-18 15:30:00,166.15,166.24,166.1,166.18,21100.0,162.487,162.5751,162.4381,162.5164,21100.0
2024-07-18 15:35:00,166.2,166.34,166.17,166.3,31141.0,162.5359,162.6728,162.5066,162.6337,31141.0
2024-07-18 15:40:00,166.35,166.39,166.3,166.34,26475.0,162.6826,162.7217,162.6337,162.6728,26475.0
2024-07-18 15:45:00,166.36,166.59,166.3,166.57,30975.0,162.6924,162.9173,162.6337,162.8978,30975.0
2024-07-18 15:50:00,166.58,166.69,166.32,166.33,28500.0,162.9076,163.0151,162.6533,162.6631,28500.0
2024-07-18 15:55:00,166.32,166.48,166.24,166.29,69378.0,162.6533,162.8098,162.5751,162.6239,69378.0
2024-07-19 09:30:00,166.45,166.75,165.99,166.05,69296.0,162.7804,163.0738,162.3306,162.3892,69296.0
2024-07-19 09:35:00,166.08,166.19,165.85,166.08,10860.0,162.4186,162.5262,162.1936,162.4186,10860.0
2024-07-19 09:40:00,166.08,166.41,166.07,166.17,10321.0,162.4186,162.7413,162.4088,162.5066,10321.0
2024-07-19 09:45:00,166.13,166.24,166.02,166.08,11450.0,162.4675,162.5751,162.3599,162.4186,11450.0
2024-07-19 09:50:00,166.02,166.03,165.87,166.01,3358.0,162.3599,162.3697,162.2132,162.3501,3358.0
2024-07-19 09:55:00,166.04,166.32,166.04,166.31,4597.0,162.3795,162.6533,162.3795,162.6435,4597.0
2024-07-19 10:00:00,166.29,166.41,166.23,166.24,12647.0,162.6239,162.7413,162.5653,162.5751,12647.0
2024-07-19 10:05:00,166.19,166.23,166.06,166.17,8202.0,162.5262,162.5653,162.399,162.5066,8202.0
2024-07-19 10:10:00,166.18,166.27,166.03,166.03,8713.0,162.5164,162.6044,162.3697,162.3697,8713.0
2024-07-19 10:15:00,166.03,166.05,165.93,166.05,10011.0,162.3697,162.3892,162.2719,162.3892,10011.0
2024-07-19 10:20:00,166.06,166.06,165.85,165.85,4835.0,162.399,162.399,162.1936,162.1936,4835.0
2024-07-19 10:25:00,165.9,165.92,165.66,165.72,5432.0,162.2425,162.2621,162.0078,162.0665,5432.0
2024-07-19 10:30:00,165.69,165.87,165.63,165.76,17573.0,162.0372,162.2132,161.9785,162.1056,17573.0
2024-07-19 10:35:00,165.72,165.88,165.72,165.82,6535.0,162.0665,162.223,162.0665,162.1643,6535.0
2024-07-19 10:40:00,165.82,165.83,165.63,165.64,10900.0,162.1643,162.1741,161.9785,161.9883,10900.0
2024-07-19 10:45:00,165.62,165.7,165.57,165.61,4456.0,161.9687,162.047,161.9198,161.9589,4456.0
2024-07-19 10:50:00,165.59,165.59,165.47,165.59,4713.0,161.9394,161.9394,161.822,161.9394,4713.0
2024-07-19 10:55:00,165.58,165.58,165.43,165.46,8233.0,161.9296,161.9296,161.7829,161.8122,8233.0
2024-07-19 11:00:00,165.46,165.61,165.46,165.52,10183.0,161.8122,161.9589,161.8122,161.8709,10183.0
2024-07-19 11:05:00,165.49,165.58,165.47,165.55,4130.0,161.8416,161.9296,161.822,161.9003,4130.0
2024-07-19 11:10:00,165.55,165.56,165.33,165.34,7268.0,161.9003,161.91,161.6851,161.6949,7268.0
2024-07-19 11:15:00,165.37,165.5,165.31,165.48,16155.0,161.7242,161.8514,161.6656,161.8318,16155.0
2024-07-19 11:20:00,165.47,165.52,165.36,165.39,5489.0,161.822,161.8709,161.7145,161.7438,5489.0
2024-07-19 11:25:00,165.35,165.35,165.23,165.23,6519.0,161.7047,161.7047,161.5873,161.5873,6519.0
2024-07-19 11:30:00,165.24,165.28,165.14,165.25,13295.0,161.5971,161.6362,161.4993,161.6069,13295.0
2024-07-19 11:35:00,165.24,165.32,165.2,165.3,12936.0,161.5971,161.6753,161.558,161.6558,12936.0
2024-07-19 11:40:00,165.31,165.34,165.18,165.19,7660.0,161.6656,161.6949,161.5384,161.5482,7660.0
2024-07-19 11:45:00,165.19,165.3,165.12,165.28,7525.0,161.5482,161.6558,161.4797,161.6362,7525.0
2024-07-19 11:50:00,165.28,165.32,165.21,165.24,11107.0,161.6362,161.6753,161.5678,161.5971,11107.0
2024-07-19 11:55:00,165.22,165.5,165.2,165.5,8601.0,161.5775,161.8514,161.558,161.8514,8601.0
2024-07-19 12:00:00,165.53,165.64,165.5,165.61,8696.0,161.8807,161.9883,161.8514,161.9589,8696.0
2024-07-19 12:05:00,165.59,165.81,165.59,165.72,5656.0,161.9394,162.1545,161.9394,162.0665,5656.0
2024-07-19 12:10:00,165.72,165.75,165.64,165.7,5114.0,162.0665,162.0959,161.9883,162.047,5114.0
2024-07-19 12:15:00,165.72,165.84,165.72,165.81,13917.0,162.0665,162.1839,162.0665,162.1545,13917.0
2024-07-19 12:20:00,165.71,165.71,165.49,165.49,10697.0,162.0567,162.0567,161.8416,161.8416,10697.0
2024-07-19 12:25:00,165.5,165.5,165.42,165.43,3963.0,161.8514,161.8514,161.7731,161.7829,3963.0
2024-07-19 12:30:00,165.42,165.42,165.36,165.39,6209.0,161.7731,161.7731,161.7145,161.7438,6209.0
2024-07-19 12:35:00,165.37,165.46,165.32,165.38,20813.0,161.7242,161.8122,161.6753,161.734,20813.0
2024-07-19 12:40:00,165.39,165.46,165.35,165.35,9621.0,161.7438,161.8122,161.7047,161.7047,9621.0
2024-07-19 12:45:00,165.31,165.33,165.24,165.27,1511.0,161.6656,161.6851,161.5971,161.6264,1511.0
2024-07-19 12:50:00,165.28,165.31,165.18,165.22,21741.0,161.6362,161.6656,161.5384,161.5775,21741.0
2024-07-19 12:55:00,165.2,165.3,165.18,165.24,3961.0,161.558,161.6558,161.5384,161.5971,3961.0
2024-07-19 13:00:00,165.19,165.2,165.06,165.07,13033.0,161.5482,161.558,161.4211,161.4308,13033.0
2024-07-19 13:05:00,165.1,165.14,165.06,165.14,9252.0,161.4602,161.4993,161.4211,161.4993,9252.0
2024-07-19 13:10:00,165.12,165.14,165.03,165.1,14562.0,161.4797,161.4993,161.3917,161.4602,14562.0
2024-07-19 13:15:00,165.09,165.14,165.04,165.06,5011.0,161.4504,161.4993,161.4015,161.4211,5011.0
2024-07-19 13:20:00,165.08,165.1,164.96,165.0,5083.0,161.4406,161.4602,161.3233,161.3624,5083.0
2024-07-19 13:25:00,165.01,165.13,165.01,165.05,7403.0,161.3722,161.4895,161.3722,161.4113,7403.0
2024-07-19 13:30:00,165.03,165.05,164.96,165.01,3359.0,161.3917,161.4113,161.3233,161.3722,3359.0
2024-07-19 13:35:00,165.03,165.21,165.02,165.17,5941.0,161.3917,161.5678,161.3819,161.5286,5941.0
2024-07-19 13:40:00,165.16,165.16,165.0,165.02,3027.0,161.5189,161.5189,161.3624,161.3819,3027.0
2024-07-19 13:45:00,165.05,165.25,165.04,165.23,13358.0,161.4113,161.6069,161.4015,161.5873,13358.0
2024-07-19 13:50:00,165.22,165.24,165.18,165.2,11515.0,161.5775,161.5971,161.5384,161.558,11515.0
2024-07-19 13:55:00,165.21,165.35,165.21,165.35,3607.0,161.5678,161.7047,161.5678,161.7047,3607.0
2024-07-19 14:00:00,165.34,165.35,165.27,165.27,6543.0,161.6949,161.7047,161.6264,161.6264,6543.0
2024-07-19 14:05:00,165.28,165.34,165.27,165.32,5110.0,161.6362,161.6949,161.6264,161.6753,5110.0
2024-07-19 14:10:00,165.28,165.35,165.26,165.33,7185.0,161.6362,161.7047,161.6167,161.6851,7185.0
2024-07-19 14:15:00,165.34,165.4,165.33,165.34,7887.0,161.6949,161.7536,161.6851,161.6949,7887.0
2024-07-19 14:20:00,165.34,165.34,165.21,165.23,6532.0,161.6949,161.6949,161.5678,161.5873,6532.0
2024-07-19 14:25:00,165.22,165.27,165.11,165.15,5887.0,161.5775,161.6264,161.47,161.5091,5887.0
2024-07-19 14:30:00,165.14,165.19,165.1,165.18,7589.0,161.4993,161.5482,161.4602,161.5384,7589.0
2024-07-19 14:35:00,165.2,165.21,165.11,165.12,6054.0,161.558,161.5678,161.47,161.4797,6054.0
2024-07-19 14:40:00,165.13,165.17,164.99,164.99,17975.0,161.4895,161.5286,161.3526,161.3526,17975.0
2024-07-19 14:45:00,164.98,165.05,164.96,165.04,8146.0,161.3428,161.4113,161.3233,161.4015,8146.0
2024-07-19 14:50:00,165.06,165.15,165.06,165.14,12994.0,161.4211,161.5091,161.4211,161.4993,12994.0
2024-07-19 14:55:00,165.15,165.2,165.11,165.16,9745.0,161.5091,161.558,161.47,161.5189,9745.0
2024-07-19 15:00:00,165.18,165.44,165.18,165.43,12353.0,161.5384,161.7927,161.5384,161.7829,12353.0
2024-07-19 15:05:00,165.43,165.43,165.33,165.37,11244.0,161.7829,161.7829,161.6851,161.7242,11244.0
2024-07-19 15:10:00,165.37,165.46,165.37,165.43,24051.0,161.7242,161.8122,161.7242,161.7829,24051.0
2024-07-19 15:15:00,165.42,165.5,165.37,165.47,39638.0,161.7731,161.8514,161.7242,161.822,39638.0
2024-07-19 15:20:00,165.47,165.54,165.44,165.47,19297.0,161.822,161.8905,161.7927,161.822,19297.0
2024-07-19 15:25:00,165.44,165.48,165.37,165.37,7650.0,161.7927,161.8318,161.7242,161.7242,7650.0
2024-07-19 15:30:00,165.37,165.39,165.22,165.22,32242.0,161.7242,161.7438,161.5775,161.5775,32242.0
2024-07-19 15:35:00,165.25,165.29,165.11,165.12,30433.0,161.6069,161.646,161.47,161.4797,30433.0
2024-07-19 15:40:00,165.11,165.15,165.02,165.02,25674.0,161.47,161.5091,161.3819,161.3819,25674.0
2024-07-19 15:45:00,165.04,165.07,164.99,165.05,24919.0,161.4015,161.4308,161.3526,161.4113,24919.0
2024-07-19 15:50:00,165.04,165.18,164.99,164.99,32908.0,161.4015,161.5384,161.3526,161.3526,32908.0
2024-07-19 15:55:00,164.98,165.11,164.89,165.09,72275.0,161.3428,161.47,161.2548,161.4504,72275.0
2024-07-22 09:30:00,165.53,165.67,165.29,165.47,69997.0,161.8807,162.0176,161.646,161.822,69997.0
2024-07-22 09:35:00,165.59,165.77,165.5,165.67,20653.0,161.9394,162.1154,161.8514,162.0176,20653.0
2024-07-22 09:40:00,165.66,165.79,165.49,165.5,4917.0,162.0078,162.135,161.8416,161.8514,4917.0
2024-07-22 09:45:00,165.52,165.56,165.4,165.48,10535.0,161.8709,161.91,161.7536,161.8318,10535.0
2024-07-22 09:50:00,165.52,165.59,165.29,165.35,25157.0,161.8709,161.9394,161.646,161.7047,25157.0
2024-07-22 09:55:00,165.3,165.33,164.81,164.82,7247.0,161.6558,161.6851,161.1766,161.1864,7247.0
2024-07-22 10:00:00,164.83,164.86,164.66,164.7,16664.0,161.1961,161.2255,161.0299,161.069,16664.0
2024-07-22 10:05:00,164.71,164.73,164.6,164.65,12720.0,161.0788,161.0983,160.9712,161.0201,12720.0
2024-07-22 10:10:00,164.71,164.88,164.65,164.86,13261.0,161.0788,161.245,161.0201,161.2255,13261.0
2024-07-22 10:15:00,164.88,164.89,164.79,164.86,4457.0,161.245,161.2548,161.157,161.2255,4457.0
2024-07-22 10:20:00,164.89,165.15,164.88,165.12,7329.0,161.2548,161.5091,161.245,161.4797,7329.0
2024-07-22 10:25:00,165.13,165.17,165.04,165.15,11367.0,161.4895,161.5286,161.4015,161.5091,11367.0
2024-07-22 10:30:00,165.14,165.26,165.11,165.25,5539.0,161.4993,161.6167,161.47,161.6069,5539.0
2024-07-22 10:35:00,165.24,165.42,165.24,165.38,20740.0,161.5971,161.7731,161.5971,161.734,20740.0
2024-07-22 10:40:00,165.4,165.53,165.39,165.53,19124.0,161.7536,161.8807,161.7438,161.8807,19124.0
2024-07-22 10:45:00,165.55,165.55,165.42,165.48,9216.0,161.9003,161.9003,161.7731,161.8318,9216.0
2024-07-22 10:50:00,165.45,165.45,165.36,165.39,36563.0,161.8025,161.8025,161.7145,161.7438,36563.0
2024-07-22 10:55:00,165.38,165.55,165.37,165.55,8026.0,161.734,161.9003,161.7242,161.9003,8026.0
2024-07-22 11:00:00,165.59,165.74,165.56,165.71,15164.0,161.9394,162.0861,161.91,162.0567,15164.0
2024-07-22 11:05:00,165.71,165.72,165.5,165.5,19541.0,162.0567,162.0665,161.8514,161.8514,19541.0
2024-07-22 11:10:00,165.51,165.59,165.43,165.57,14757.0,161.8611,161.9394,161.7829,161.9198,14757.0
2024-07-22 11:15:00,165.6,165.62,165.51,165.53,11270.0,161.9492,161.9687,161.8611,161.8807,11270.0
2024-07-22 11:20:00,165.54,165.61,165.44,165.46,9208.0,161.8905,161.9589,161.7927,161.8122,9208.0
2024-07-22 11:25:00,165.44,165.58,165.41,165.42,5783.0,161.7927,161.9296,161.7634,161.7731,5783.0
2024-07-22 11:30:00,165.34,165.42,165.31,165.35,15545.0,161.6949,161.7731,161.6656,161.7047,15545.0
2024-07-22 11:35:00,165.37,165.37,165.25,165.27,6475.0,161.7242,161.7242,161.6069,161.6264,6475.0
2024-07-22 11:40:00,165.25,165.32,165.16,165.31,8675.0,161.6069,161.6753,161.5189,161.6656,8675.0
2024-07-22 11:45:00,165.3,165.32,165.21,165.26,36281.0,161.6558,161.6753,161.5678,161.6167,36281.0
2024-07-22 11:50:00,165.24,165.34,165.23,165.31,7524.0,161.5971,161.6949,161.5873,161.6656,7524.0
2024-07-22 11:55:00,165.31,165.31,165.24,165.27,6984.0,161.6656,161.6656,161.5971,161.6264,6984.0
2024-07-22 12:00:00,165.27,165.32,165.25,165.26,6271.0,161.6264,161.6753,161.6069,161.6167,6271.0
2024-07-22 12:05:00,165.22,165.34,165.21,165.34,13458.0,161.5775,161.6949,161.5678,161.6949,13458.0
2024-07-22 12:10:00,165.35,165.37,165.29,165.31,5007.0,161.7047,161.7242,161.646,161.6656,5007.0
2024-07-22 12:15:00,165.3,165.37,165.29,165.36,6809.0,161.6558,161.7242,161.646,161.7145,6809.0
2024-07-22 12:20:00,165.36,165.37,165.25,165.27,6810.0,161.7145,161.7242,161.6069,161.6264,6810.0
2024-07-22 12:25:00,165.28,165.32,165.24,165.24,3385.0,161.6362,161.6753,161.5971,161.5971,3385.0
2024-07-22 12:30:00,165.2,165.21,165.09,165.12,5423.0,161.558,161.5678,161.4504,161.4797,5423.0
2024-07-22 12:35:00,165.14,165.29,165.13,165.27,3371.0,161.4993,161.646,161.4895,161.6264,3371.0
2024-07-22 12:40:00,165.22,165.24,165.18,165.21,4318.0,161.5775,161.5971,161.5384,161.5678,4318.0
2024-07-22 12:45:00,165.2,165.21,165.14,165.21,7559.0,161.558,161.5678,161.4993,161.5678,7559.0
2024-07-22 12:50:00,165.18,165.47,165.18,165.47,15457.0,161.5384,161.822,161.5384,161.822,15457.0
2024-07-22 12:55:00,165.46,165.53,165.44,165.5,108790.0,161.8122,161.8807,161.7927,161.8514,108790.0
2024-07-22 13:00:00,165.53,165.63,165.52,165.62,3529.0,161.8807,161.9785,161.8709,161.9687,3529.0
2024-07-22 13:05:00,165.68,165.71,165.65,165.67,9133.0,162.0274,162.0567,161.9981,162.0176,9133.0
2024-07-22 13:10:00,165.65,165.7,165.57,165.68,6875.0,161.9981,162.047,161.9198,162.0274,6875.0
2024-07-22 13:15:00,165.69,165.77,165.67,165.77,6580.0,162.0372,162.1154,162.0176,162.1154,6580.0
2024-07-22 13:20:00,165.78,165.8,165.66,165.71,16013.0,162.1252,162.1448,162.0078,162.0567,16013.0
2024-07-22 13:25:00,165.72,165.76,165.68,165.69,2897.0,162.0665,162.1056,162.0274,162.0372,2897.0
2024-07-22 13:30:00,165.69,165.83,165.68,165.83,18867.0,162.0372,162.1741,162.0274,162.1741,18867.0
2024-07-22 13:35:00,165.8,165.8,165.65,165.72,5527.0,162.1448,162.1448,161.9981,162.0665,5527.0
2024-07-22 13:40:00,165.72,165.77,165.65,165.68,5551.0,162.0665,162.1154,161.9981,162.0274,5551.0
2024-07-22 13:45:00,165.66,165.73,165.63,165.68,3692.0,162.0078,162.0763,161.9785,162.0274,3692.0
2024-07-22 13:50:00,165.66,165.67,165.62,165.65,6764.0,162.0078,162.0176,161.9687,161.9981,6764.0
2024-07-22 13:55:00,165.66,165.69,165.63,165.67,4668.0,162.0078,162.0372,161.9785,162.0176,4668.0
2024-07-22 14:00:00,165.66,165.67,165.52,165.54,14958.0,162.0078,162.0176,161.8709,161.8905,14958.0
2024-07-22 14:05:00,165.51,165.56,165.47,165.55,6064.0,161.8611,161.91,161.822,161.9003,6064.0
2024-07-22 14:10:00,165.54,165.55,165.42,165.45,10718.0,161.8905,161.9003,161.7731,161.8025,10718.0
2024-07-22 14:15:00,165.46,165.5,165.46,165.49,11833.0,161.8122,161.8514,161.8122,161.8416,11833.0
2024-07-22 14:20:00,165.48,165.55,165.48,165.55,9861.0,161.8318,161.9003,161.8318,161.9003,9861.0
2024-07-22 14:25:00,165.56,165.56,165.51,165.53,4514.0,161.91,161.91,161.8611,161.8807,4514.0
2024-07-22 14:30:00,165.52,165.67,165.51,165.65,8581.0,161.8709,162.0176,161.8611,161.9981,8581.0
2024-07-22 14:35:00,165.65,165.73,165.63,165.7,5911.0,161.9981,162.0763,161.9785,162.047,5911.0
2024-07-22 14:40:00,165.71,165.79,165.71,165.78,6550.0,162.0567,162.135,162.0567,162.1252,6550.0
2024-07-22 14:45:00,165.77,165.78,165.69,165.7,9846.0,162.1154,162.1252,162.0372,162.047,9846.0
2024-07-22 14:50:00,165.69,165.76,165.69,165.74,13463.0,162.0372,162.1056,162.0372,162.0861,13463.0
2024-07-22 14:55:00,165.75,165.76,165.71,165.73,15925.0,162.0959,162.1056,162.0567,162.0763,15925.0
2024-07-22 15:00:00,165.7,165.7,165.55,165.66,12953.0,162.047,162.047,161.9003,162.0078,12953.0
2024-07-22 15:05:00,165.67,165.71,165.63,165.7,9448.0,162.0176,162.0567,161.9785,162.047,9448.0
2024-07-22 15:10:00,165.69,165.78,165.68,165.74,8863.0,162.0372,162.1252,162.0274,162.0861,8863.0
2024-07-22 15:15:00,165.77,165.78,165.71,165.72,10974.0,162.1154,162.1252,162.0567,162.0665,10974.0
2024-07-22 15:20:00,165.74,165.79,165.72,165.79,13049.0,162.0861,162.135,162.0665,162.135,13049.0
2024-07-22 15:25:00,165.79,165.81,165.73,165.75,21461.0,162.135,162.1545,162.0763,162.0959,21461.0
2024-07-22 15:30:00,165.76,165.85,165.75,165.8,25606.0,162.1056,162.1936,162.0959,162.1448,25606.0
2024-07-22 15:35:00,165.8,165.87,165.76,165.87,23375.0,162.1448,162.2132,162.1056,162.2132,23375.0
2024-07-22 15:40:00,165.86,165.86,165.74,165.77,15393.0,162.2034,162.2034,162.0861,162.1154,15393.0
2024-07-22 15:45:00,165.77,165.79,165.71,165.71,14691.0,162.1154,162.135,162.0567,162.0567,14691.0
2024-07-22 15:50:00,165.69,165.91,165.69,165.82,40535.0,162.0372,162.2523,162.0372,162.1643,40535.0
2024-07-22 15:55:00,165.83,165.92,165.78,165.87,58586.0,162.1741,162.2621,162.1252,162.2132,58586.0
2024-07-23 09:30:00,165.54,165.84,165.52,165.6,69076.0,161.8905,162.1839,161.8709,161.9492,69076.0
2024-07-23 09:35:00,165.56,165.62,165.43,165.59,30829.0,161.91,161.9687,161.7829,161.9394,30829.0
2024-07-23 09:40:00,165.51,165.64,165.49,165.59,42673.0,161.8611,161.9883,161.8416,161.9394,42673.0
2024-07-23 09:45:00,165.52,165.67,165.45,165.62,12348.0,161.8709,162.0176,161.8025,161.9687,12348.0
2024-07-23 09:50:00,165.54,165.63,165.42,165.44,6274.0,161.8905,161.9785,161.7731,161.7927,6274.0
2024-07-23 09:55:00,165.44,165.62,165.44,165.61,7476.0,161.7927,161.9687,161.7927,161.9589,7476.0
2024-07-23 10:00:00,165.55,165.93,165.55,165.91,11994.0,161.9003,162.2719,161.9003,162.2523,11994.0
2024-07-23 10:05:00,165.9,165.9,165.77,165.8,9752.0,162.2425,162.2425,162.1154,162.1448,9752.0
2024-07-23 10:10:00,165.78,165.86,165.67,165.86,32218.0,162.1252,162.2034,162.0176,162.2034,32218.0
2024-07-23 10:15:00,165.84,165.89,165.76,165.76,24477.0,162.1839,162.2328,162.1056,162.1056,24477.0
2024-07-23 10:20:00,165.76,165.77,165.66,165.69,52280.0,162.1056,162.1154,162.0078,162.0372,52280.0
2024-07-23 10:25:00,165.7,165.76,165.65,165.76,24334.0,162.047,162.1056,161.9981,162.1056,24334.0
2024-07-23 10:30:00,165.73,165.88,165.73,165.83,110085.0,162.0763,162.223,162.0763,162.1741,110085.0
2024-07-23 10:35:00,165.81,165.81,165.68,165.71,7865.0,162.1545,162.1545,162.0274,162.0567,7865.0
2024-07-23 10:40:00,165.68,165.68,165.61,165.66,4798.0,162.0274,162.0274,161.9589,162.0078,4798.0
2024-07-23 10:45:00,165.65,165.65,165.42,165.42,11150.0,161.9981,161.9981,161.7731,161.7731,11150.0
2024-07-23 10:50:00,165.43,165.48,165.3,165.32,10591.0,161.7829,161.8318,161.6558,161.6753,10591.0
2024-07-23 10:55:00,165.27,165.44,165.27,165.42,7848.0,161.6264,161.7927,161.6264,161.7731,7848.0
2024-07-23 11:00:00,165.43,165.52,165.43,165.49,20999.0,161.7829,161.8709,161.7829,161.8416,20999.0
2024-07-23 11:05:00,165.49,165.53,165.44,165.53,4602.0,161.8416,161.8807,161.7927,161.8807,4602.0
2024-07-23 11:10:00,165.54,165.59,165.49,165.58,7102.0,161.8905,161.9394,161.8416,161.9296,7102.0
2024-07-23 11:15:00,165.6,165.6,165.52,165.56,7374.0,161.9492,161.9492,161.8709,161.91,7374.0
2024-07-23 11:20:00,165.56,165.56,165.46,165.51,13091.0,161.91,161.91,161.8122,161.8611,13091.0
2024-07-23 11:25:00,165.46,165.54,165.45,165.54,2783.0,161.8122,161.8905,161.8025,161.8905,2783.0
2024-07-23 11:30:00,165.52,165.62,165.52,165.61,16441.0,161.8709,161.9687,161.8709,161.9589,16441.0
2024-07-23 11:35:00,165.6,165.64,165.55,165.63,9679.0,161.9492,161.9883,161.9003,161.9785,9679.0
2024-07-23 11:40:00,165.62,165.73,165.61,165.69,9107.0,161.9687,162.0763,161.9589,162.0372,9107.0
2024-07-23 11:45:00,165.7,165.73,165.65,165.69,8713.0,162.047,162.0763,161.9981,162.0372,8713.0
2024-07-23 11:50:00,165.65,165.66,165.59,165.6,8622.0,161.9981,162.0078,161.9394,161.9492,8622.0
2024-07-23 11:55:00,165.6,165.7,165.6,165.68,22938.0,161.9492,162.047,161.9492,162.0274,22938.0
2024-07-23 12:00:00,165.69,165.78,165.68,165.77,7990.0,162.0372,162.1252,162.0274,162.1154,7990.0
2024-07-23 12:05:00,165.76,165.77,165.71,165.73,2181.0,162.1056,162.1154,162.0567,162.0763,2181.0
2024-07-23 12:10:00,165.7,165.7,165.64,165.7,5126.0,162.047,162.047,161.9883,162.047,5126.0
2024-07-23 12:15:00,165.7,165.71,165.63,165.66,4299.0,162.047,162.0567,161.9785,162.0078,4299.0
2024-07-23 12:20:00,165.67,165.69,165.47,165.47,5845.0,162.0176,162.0372,161.822,161.822,5845.0
2024-07-23 12:25:00,165.45,165.51,165.37,165.48,6415.0,161.8025,161.8611,161.7242,161.8318,6415.0
2024-07-23 12:30:00,165.49,165.49,165.39,165.4,3495.0,161.8416,161.8416,161.7438,161.7536,3495.0
2024-07-23 12:35:00,165.41,165.43,165.34,165.34,3415.0,161.7634,161.7829,161.6949,161.6949,3415.0
2024-07-23 12:40:00,165.37,165.48,165.37,165.46,9454.0,161.7242,161.8318,161.7242,161.8122,9454.0
2024-07-23 12:45:00,165.46,165.47,165.43,165.46,4933.0,161.8122,161.822,161.7829,161.8122,4933.0
2024-07-23 12:50:00,165.43,165.43,165.36,165.39,2989.0,161.7829,161.7829,161.7145,161.7438,2989.0
2024-07-23 12:55:00,165.38,165.42,165.33,165.41,5771.0,161.734,161.7731,161.6851,161.7634,5771.0
2024-07-23 13:00:00,165.39,165.49,165.36,165.48,6158.0,161.7438,161.8416,161.7145,161.8318,6158.0
2024-07-23 13:05:00,165.46,165.47,165.39,165.45,6019.0,161.8122,161.822,161.7438,161.8025,6019.0
2024-07-23 13:10:00,165.46,165.52,165.44,165.48,4741.0,161.8122,161.8709,161.7927,161.8318,4741.0
2024-07-23 13:15:00,165.49,165.49,165.42,165.46,5018.0,161.8416,161.8416,161.7731,161.8122,5018.0
2024-07-23 13:20:00,165.46,165.52,165.46,165.5,6140.0,161.8122,161.8709,161.8122,161.8514,6140.0
2024-07-23 13:25:00,165.46,165.51,165.43,165.49,9269.0,161.8122,161.8611,161.7829,161.8416,9269.0
2024-07-23 13:30:00,165.47,165.51,165.33,165.34,5436.0,161.822,161.8611,161.6851,161.6949,5436.0
2024-07-23 13:35:00,165.39,165.48,165.39,165.46,3451.0,161.7438,161.8318,161.7438,161.8122,3451.0
2024-07-23 13:40:00,165.47,165.49,165.42,165.49,6103.0,161.822,161.8416,161.7731,161.8416,6103.0
2024-07-23 13:45:00,165.49,165.57,165.46,165.56,7866.0,161.8416,161.9198,161.8122,161.91,7866.0
2024-07-23 13:50:00,165.57,165.6,165.57,165.59,13124.0,161.9198,161.9492,161.9198,161.9394,13124.0
2024-07-23 13:55:00,165.6,165.67,165.58,165.63,12026.0,161.9492,162.0176,161.9296,161.9785,12026.0
2024-07-23 14:00:00,165.63,165.74,165.61,165.73,6815.0,161.9785,162.0861,161.9589,162.0763,6815.0
2024-07-23 14:05:00,165.72,165.76,165.71,165.73,2625.0,162.0665,162.1056,162.0567,162.0763,2625.0
2024-07-23 14:10:00,165.73,165.75,165.67,165.69,15673.0,162.0763,162.0959,162.0176,162.0372,15673.0
2024-07-23 14:15:00,165.69,165.75,165.68,165.72,7557.0,162.0372,162.0959,162.0274,162.0665,7557.0
2024-07-23 14:20:00,165.71,165.76,165.7,165.75,10991.0,162.0567,162.1056,162.047,162.0959,10991.0
2024-07-23 14:25:00,165.73,165.73,165.59,165.65,8790.0,162.0763,162.0763,161.9394,161.9981,8790.0
2024-07-23 14:30:00,165.65,165.7,165.63,165.68,23751.0,161.9981,162.047,161.9785,162.0274,23751.0
2024-07-23 14:35:00,165.67,165.74,165.65,165.72,9965.0,162.0176,162.0861,161.9981,162.0665,9965.0
2024-07-23 14:40:00,165.72,165.75,165.7,165.72,7525.0,162.0665,162.0959,162.047,162.0665,7525.0
2024-07-23 14:45:00,165.72,165.8,165.72,165.72,16414.0,162.0665,162.1448,162.0665,162.0665,16414.0
2024-07-23 14:50:00,165.7,165.73,165.69,165.7,7672.0,162.047,162.0763,162.0372,162.047,7672.0
2024-07-23 14:55:00,165.68,165.73,165.67,165.7,7546.0,162.0274,162.0763,162.0176,162.047,7546.0
2024-07-23 15:00:00,165.67,165.67,165.63,165.65,10778.0,162.0176,162.0176,161.9785,161.9981,10778.0
2024-07-23 15:05:00,165.64,165.71,165.63,165.65,10189.0,161.9883,162.0567,161.9785,161.9981,10189.0
2024-07-23 15:10:00,165.67,165.69,165.64,165.64,13568.0,162.0176,162.0372,161.9883,161.9883,13568.0
2024-07-23 15:15:00,165.64,165.64,165.6,165.63,11892.0,161.9883,161.9883,161.9492,161.9785,11892.0
2024-07-23 15:20:00,165.6,165.74,165.6,165.73,14165.0,161.9492,162.0861,161.9492,162.0763,14165.0
2024-07-23 15:25:00,165.74,165.76,165.68,165.71,15994.0,162.0861,162.1056,162.0274,162.0567,15994.0
2024-07-23 15:30:00,165.71,165.71,165.61,165.63,51852.0,162.0567,162.0567,161.9589,161.9785,51852.0
2024-07-23 15:35:00,165.63,165.63,165.54,165.54,6410.0,161.9785,161.9785,161.8905,161.8905,6410.0
2024-07-23 15:40:00,165.53,165.53,165.34,165.39,21952.0,161.8807,161.8807,161.6949,161.7438,21952.0
2024-07-23 15:45:00,165.41,165.48,165.39,165.48,21857.0,161.7634,161.8318,161.7438,161.8318,21857.0
2024-07-23 15:50:00,165.55,165.57,165.21,165.22,22364.0,161.9003,161.9198,161.5678,161.5775,22364.0
2024-07-23 15:55:00,165.2,165.28,165.1,165.26,97275.0,161.558,161.6362,161.4602,161.6167,97275.0
2024-07-24 09:30:00,164.98,165.26,164.98,165.16,75517.0,161.3428,161.6167,161.3428,161.5189,75517.0
2024-07-24 09:35:00,165.22,165.41,165.2,165.4,8857.0,161.5775,161.7634,161.558,161.7536,8857.0
2024-07-24 09:40:00,165.42,165.48,165.36,165.42,16792.0,161.7731,161.8318,161.7145,161.7731,16792.0
2024-07-24 09:45:00,165.45,165.55,165.08,165.11,14651.0,161.8025,161.9003,161.4406,161.47,14651.0
2024-07-24 09:50:00,165.07,165.09,164.7,164.7,25238.0,161.4308,161.4504,161.069,161.069,25238.0
2024-07-24 09:55:00,164.7,164.71,164.55,164.66,8399.0,161.069,161.0788,160.9223,161.0299,8399.0
2024-07-24 10:00:00,164.61,164.71,164.47,164.48,13073.0,160.981,161.0788,160.8441,160.8539,13073.0
2024-07-24 10:05:00,164.55,164.56,164.36,164.39,32741.0,160.9223,160.9321,160.7365,160.7658,32741.0
2024-07-24 10:10:00,164.38,164.4,164.28,164.35,15368.0,160.7561,160.7756,160.6583,160.7267,15368.0
2024-07-24 10:15:00,164.3,164.35,164.24,164.33,11409.0,160.6778,160.7267,160.6191,160.7072,11409.0
2024-07-24 10:20:00,164.31,164.44,164.3,164.34,17200.0,160.6876,160.8147,160.6778,160.7169,17200.0
2024-07-24 10:25:00,164.36,164.52,164.34,164.51,16398.0,160.7365,160.893,160.7169,160.8832,16398.0
2024-07-24 10:30:00,164.51,164.58,164.45,164.46,10702.0,160.8832,160.9516,160.8245,160.8343,10702.0
2024-07-24 10:35:00,164.44,164.56,164.44,164.52,9490.0,160.8147,160.9321,160.8147,160.893,9490.0
2024-07-24 10:40:00,164.52,164.66,164.49,164.66,7380.0,160.893,161.0299,160.8636,161.0299,7380.0
2024-07-24 10:45:00,164.66,164.82,164.63,164.8,17577.0,161.0299,161.1864,161.0005,161.1668,17577.0
2024-07-24 10:50:00,164.79,164.96,164.78,164.81,17037.0,161.157,161.3233,161.1472,161.1766,17037.0
2024-07-24 10:55:00,164.81,164.95,164.79,164.83,18972.0,161.1766,161.3135,161.157,161.1961,18972.0
2024-07-24 11:00:00,164.79,164.79,164.64,164.66,10098.0,161.157,161.157,161.0103,161.0299,10098.0
2024-07-24 11:05:00,164.6,164.64,164.5,164.64,28505.0,160.9712,161.0103,160.8734,161.0103,28505.0
2024-07-24 11:10:00,164.65,164.76,164.57,164.74,9505.0,161.0201,161.1277,160.9419,161.1081,9505.0
2024-07-24 11:15:00,164.73,164.81,164.67,164.67,8789.0,161.0983,161.1766,161.0397,161.0397,8789.0
2024-07-24 11:20:00,164.67,164.67,164.59,164.67,8952.0,161.0397,161.0397,160.9614,161.0397,8952.0
2024-07-24 11:25:00,164.69,164.76,164.68,164.76,7836.0,161.0592,161.1277,161.0494,161.1277,7836.0
2024-07-24 11:30:00,164.72,164.86,164.72,164.86,11924.0,161.0886,161.2255,161.0886,161.2255,11924.0
2024-07-24 11:35:00,164.84,164.93,164.82,164.92,8665.0,161.2059,161.2939,161.1864,161.2842,8665.0
2024-07-24 11:40:00,164.9,164.97,164.86,164.92,10648.0,161.2646,161.3331,161.2255,161.2842,10648.0
2024-07-24 11:45:00,164.89,164.94,164.88,164.92,5973.0,161.2548,161.3037,161.245,161.2842,5973.0
2024-07-24 11:50:00,164.97,165.02,164.93,164.94,28011.0,161.3331,161.3819,161.2939,161.3037,28011.0
2024-07-24 11:55:00,164.95,165.02,164.91,165.01,27159.0,161.3135,161.3819,161.2744,161.3722,27159.0
2024-07-24 12:00:00,165.03,165.17,165.03,165.13,8941.0,161.3917,161.5286,161.3917,161.4895,8941.0
2024-07-24 12:05:00,165.13,165.17,165.06,165.07,15750.0,161.4895,161.5286,161.4211,161.4308,15750.0
2024-07-24 12:10:00,165.06,165.22,165.05,165.22,30077.0,161.4211,161.5775,161.4113,161.5775,30077.0
2024-07-24 12:15:00,165.26,165.31,165.21,165.25,11204.0,161.6167,161.6656,161.5678,161.6069,11204.0
2024-07-24 12:20:00,165.25,165.3,165.21,165.21,2176.0,161.6069,161.6558,161.5678,161.5678,2176.0
2024-07-24 12:25:00,165.2,165.2,165.16,165.17,15190.0,161.558,161.558,161.5189,161.5286,15190.0
2024-07-24 12:30:00,165.16,165.22,165.08,165.11,7490.0,161.5189,161.5775,161.4406,161.47,7490.0
2024-07-24 12:35:00,165.05,165.08,165.03,165.06,4447.0,161.4113,161.4406,161.3917,161.4211,4447.0
2024-07-24 12:40:00,165.07,165.1,164.96,164.96,4083.0,161.4308,161.4602,161.3233,161.3233,4083.0
2024-07-24 12:45:00,164.98,165.12,164.96,165.09,4945.0,161.3428,161.4797,161.3233,161.4504,4945.0
2024-07-24 12:50:00,165.08,165.09,164.96,164.96,7553.0,161.4406,161.4504,161.3233,161.3233,7553.0
2024-07-24 12:55:00,164.96,165.0,164.96,165.0,3942.0,161.3233,161.3624,161.3233,161.3624,3942.0
2024-07-24 13:00:00,165.02,165.07,165.0,165.05,5433.0,161.3819,161.4308,161.3624,161.4113,5433.0
2024-07-24 13:05:00,165.06,165.19,165.06,165.17,5504.0,161.4211,161.5482,161.4211,161.5286,5504.0
2024-07-24 13:10:00,165.18,165.23,165.14,165.15,11339.0,161.5384,161.5873,161.4993,161.5091,11339.0
2024-07-24 13:15:00,165.14,165.2,165.09,165.11,9470.0,161.4993,161.558,161.4504,161.47,9470.0
2024-07-24 13:20:00,165.08,165.11,165.04,165.07,25054.0,161.4406,161.47,161.4015,161.4308,25054.0
2024-07-24 13:25:00,165.08,165.08,164.98,164.99,7025.0,161.4406,161.4406,161.3428,161.3526,7025.0
2024-07-24 13:30:00,164.93,164.99,164.89,164.99,5777.0,161.2939,161.3526,161.2548,161.3526,5777.0
2024-07-24 13:35:00,165.03,165.13,165.03,165.08,5970.0,161.3917,161.4895,161.3917,161.4406,5970.0
2024-07-24 13:40:00,165.07,165.09,165.06,165.08,8471.0,161.4308,161.4504,161.4211,161.4406,8471.0
2024-07-24 13:45:00,165.08,165.09,164.98,164.99,18231.0,161.4406,161.4504,161.3428,161.3526,18231.0
2024-07-24 13:50:00,164.98,164.99,164.95,164.96,6222.0,161.3428,161.3526,161.3135,161.3233,6222.0
2024-07-24 13:55:00,164.95,165.02,164.93,164.97,22342.0,161.3135,161.3819,161.2939,161.3331,22342.0
2024-07-24 14:00:00,164.96,165.04,164.92,165.0,5770.0,161.3233,161.4015,161.2842,161.3624,5770.0
2024-07-24 14:05:00,165.0,165.08,165.0,165.03,3299.0,161.3624,161.4406,161.3624,161.3917,3299.0
2024-07-24 14:10:00,165.06,165.07,164.99,164.99,10533.0,161.4211,161.4308,161.3526,161.3526,10533.0
2024-07-24 14:15:00,164.99,165.0,164.9,164.9,21674.0,161.3526,161.3624,161.2646,161.2646,21674.0
2024-07-24 14:20:00,164.89,164.9,164.82,164.88,10839.0,161.2548,161.2646,161.1864,161.245,10839.0
2024-07-24 14:25:00,164.88,164.9,164.82,164.86,9929.0,161.245,161.2646,161.1864,161.2255,9929.0
2024-07-24 14:30:00,164.87,164.92,164.85,164.88,6516.0,161.2353,161.2842,161.2157,161.245,6516.0
2024-07-24 14:35:00,164.88,164.9,164.83,164.84,55107.0,161.245,161.2646,161.1961,161.2059,55107.0
2024-07-24 14:40:00,164.85,164.86,164.75,164.77,47968.0,161.2157,161.2255,161.1179,161.1375,47968.0
2024-07-24 14:45:00,164.75,164.81,164.72,164.75,9123.0,161.1179,161.1766,161.0886,161.1179,9123.0
2024-07-24 14:50:00,164.75,164.76,164.55,164.66,17042.0,161.1179,161.1277,160.9223,161.0299,17042.0
2024-07-24 14:55:00,164.67,164.77,164.67,164.73,9778.0,161.0397,161.1375,161.0397,161.0983,9778.0
2024-07-24 15:00:00,164.71,164.74,164.58,164.6,18576.0,161.0788,161.1081,160.9516,160.9712,18576.0
2024-07-24 15:05:00,164.59,164.65,164.5,164.53,13520.0,160.9614,161.0201,160.8734,160.9028,13520.0
2024-07-24 15:10:00,164.52,164.56,164.49,164.52,14248.0,160.893,160.9321,160.8636,160.893,14248.0
2024-07-24 15:15:00,164.51,164.58,164.48,164.55,11173.0,160.8832,160.9516,160.8539,160.9223,11173.0
2024-07-24 15:20:00,164.56,164.68,164.56,164.68,27277.0,160.9321,161.0494,160.9321,161.0494,27277.0
2024-07-24 15:25:00,164.66,164.66,164.51,164.57,17507.0,161.0299,161.0299,160.8832,160.9419,17507.0
2024-07-24 15:30:00,164.58,164.69,164.54,164.68,23545.0,160.9516,161.0592,160.9125,161.0494,23545.0
2024-07-24 15:35:00,164.68,164.73,164.58,164.58,14932.0,161.0494,161.0983,160.9516,160.9516,14932.0
2024-07-24 15:40:00,164.58,164.64,164.45,164.46,20074.0,160.9516,161.0103,160.8245,160.8343,20074.0
2024-07-24 15:45:00,164.45,164.47,164.35,164.4,27631.0,160.8245,160.8441,160.7267,160.7756,27631.0
2024-07-24 15:50:00,164.44,164.49,164.15,164.19,26570.0,160.8147,160.8636,160.5311,160.5702,26570.0
2024-07-24 15:55:00,164.15,164.34,164.14,164.3,78517.0,160.5311,160.7169,160.5213,160.6778,78517.0
2024-07-25 09:30:00,164.24,164.49,164.11,164.47,80963.0,160.6191,160.8636,160.492,160.8441,80963.0
2024-07-25 09:35:00,164.54,164.69,164.47,164.6,10691.0,160.9125,161.0592,160.8441,160.9712,10691.0
2024-07-25 09:40:00,164.65,164.92,164.6,164.89,21316.0,161.0201,161.2842,160.9712,161.2548,21316.0
2024-07-25 09:45:00,164.9,165.07,164.85,165.04,9818.0,161.2646,161.4308,161.2157,161.4015,9818.0
2024-07-25 09:50:00,165.09,165.45,165.09,165.44,19207.0,161.4504,161.8025,161.4504,161.7927,19207.0
2024-07-25 09:55:00,165.43,165.63,165.43,165.55,27411.0,161.7829,161.9785,161.7829,161.9003,27411.0
2024-07-25 10:00:00,165.5,165.54,165.19,165.31,11496.0,161.8514,161.8905,161.5482,161.6656,11496.0
2024-07-25 10:05:00,165.34,165.63,165.28,165.53,46074.0,161.6949,161.9785,161.6362,161.8807,46074.0
2024-07-25 10:10:00,165.53,165.71,165.47,165.69,28464.0,161.8807,162.0567,161.822,162.0372,28464.0
2024-07-25 10:15:00,165.69,165.84,165.66,165.72,31530.0,162.0372,162.1839,162.0078,162.0665,31530.0
2024-07-25 10:20:00,165.71,165.73,165.57,165.64,11643.0,162.0567,162.0763,161.9198,161.9883,11643.0
2024-07-25 10:25:00,165.67,165.74,165.53,165.6,20964.0,162.0176,162.0861,161.8807,161.9492,20964.0
2024-07-25 10:30:00,165.58,165.66,165.48,165.57,37373.0,161.9296,162.0078,161.8318,161.9198,37373.0
2024-07-25 10:35:00,165.55,165.59,165.28,165.28,29487.0,161.9003,161.9394,161.6362,161.6362,29487.0
2024-07-25 10:40:00,165.27,165.34,165.21,165.24,56189.0,161.6264,161.6949,161.5678,161.5971,56189.0
2024-07-25 10:45:00,165.26,165.26,165.05,165.13,65936.0,161.6167,161.6167,161.4113,161.4895,65936.0
2024-07-25 10:50:00,165.12,165.24,165.06,165.11,32594.0,161.4797,161.5971,161.4211,161.47,32594.0
2024-07-25 10:55:00,165.12,165.38,165.12,165.36,24342.0,161.4797,161.734,161.4797,161.7145,24342.0
2024-07-25 11:00:00,165.36,165.61,165.36,165.61,29557.0,161.7145,161.9589,161.7145,161.9589,29557.0
2024-07-25 11:05:00,165.6,165.63,165.55,165.56,24138.0,161.9492,161.9785,161.9003,161.91,24138.0
2024-07-25 11:10:00,165.56,165.66,165.45,165.64,9757.0,161.91,162.0078,161.8025,161.9883,9757.0
2024-07-25 11:15:00,165.66,165.9,165.63,165.78,15074.0,162.0078,162.2425,161.9785,162.1252,15074.0
2024-07-25 11:20:00,165.77,165.83,165.7,165.7,14020.0,162.1154,162.1741,162.047,162.047,14020.0
2024-07-25 11:25:00,165.69,165.69,165.63,165.64,12414.0,162.0372,162.0372,161.9785,161.9883,12414.0
2024-07-25 11:30:00,165.63,165.75,165.57,165.74,7418.0,161.9785,162.0959,161.9198,162.0861,7418.0
2024-07-25 11:35:00,165.75,165.77,165.66,165.75,5458.0,162.0959,162.1154,162.0078,162.0959,5458.0
2024-07-25 11:40:00,165.75,165.86,165.74,165.83,5714.0,162.0959,162.2034,162.0861,162.1741,5714.0
2024-07-25 11:45:00,165.88,165.98,165.88,165.9,13503.0,162.223,162.3208,162.223,162.2425,13503.0
2024-07-25 11:50:00,165.86,165.93,165.84,165.85,15261.0,162.2034,162.2719,162.1839,162.1936,15261.0
2024-07-25 11:55:00,165.85,165.94,165.83,165.93,24518.0,162.1936,162.2817,162.1741,162.2719,24518.0
2024-07-25 12:00:00,165.94,166.03,165.92,166.02,194852.0,162.2817,162.3697,162.2621,162.3599,194852.0
2024-07-25 12:05:00,166.02,166.04,165.94,165.96,13670.0,162.3599,162.3795,162.2817,162.3012,13670.0
2024-07-25 12:10:00,165.99,166.17,165.97,166.17,2667.0,162.3306,162.5066,162.311,162.5066,2667.0
2024-07-25 12:15:00,166.17,166.36,166.14,166.33,11744.0,162.5066,162.6924,162.4773,162.6631,11744.0
2024-07-25 12:20:00,166.32,166.41,166.21,166.37,27794.0,162.6533,162.7413,162.5457,162.7022,27794.0
2024-07-25 12:25:00,166.37,166.39,166.3,166.38,7455.0,162.7022,162.7217,162.6337,162.712,7455.0
2024-07-25 12:30:00,166.36,166.36,166.27,166.27,3039.0,162.6924,162.6924,162.6044,162.6044,3039.0
2024-07-25 12:35:00,166.31,166.38,166.3,166.35,7625.0,162.6435,162.712,162.6337,162.6826,7625.0
2024-07-25 12:40:00,166.38,166.43,166.36,166.36,8188.0,162.712,162.7609,162.6924,162.6924,8188.0
2024-07-25 12:45:00,166.37,166.4,166.13,166.21,11552.0,162.7022,162.7315,162.4675,162.5457,11552.0
2024-07-25 12:50:00,166.22,166.23,166.17,166.22,6217.0,162.5555,162.5653,162.5066,162.5555,6217.0
2024-07-25 12:55:00,166.28,166.32,166.25,166.28,5105.0,162.6142,162.6533,162.5848,162.6142,5105.0
2024-07-25 13:00:00,166.3,166.48,166.26,166.35,13757.0,162.6337,162.8098,162.5946,162.6826,13757.0
2024-07-25 13:05:00,166.34,166.56,166.3,166.56,12072.0,162.6728,162.888,162.6337,162.888,12072.0
2024-07-25 13:10:00,166.54,166.6,166.38,166.39,9389.0,162.8684,162.9271,162.712,162.7217,9389.0
2024-07-25 13:15:00,166.38,166.38,166.2,166.24,17341.0,162.712,162.712,162.5359,162.5751,17341.0
2024-07-25 13:20:00,166.19,166.22,166.08,166.1,14514.0,162.5262,162.5555,162.4186,162.4381,14514.0
2024-07-25 13:25:00,166.13,166.16,166.06,166.08,10614.0,162.4675,162.4968,162.399,162.4186,10614.0
2024-07-25 13:30:00,166.08,166.11,165.97,166.0,4739.0,162.4186,162.4479,162.311,162.3403,4739.0
2024-07-25 13:35:00,165.99,166.06,165.95,165.97,23258.0,162.3306,162.399,162.2914,162.311,23258.0
2024-07-25 13:40:00,165.99,166.03,165.95,165.99,6309.0,162.3306,162.3697,162.2914,162.3306,6309.0
2024-07-25 13:45:00,166.01,166.01,165.8,165.81,8452.0,162.3501,162.3501,162.1448,162.1545,8452.0
2024-07-25 13:50:00,165.78,165.84,165.73,165.75,16597.0,162.1252,162.1839,162.0763,162.0959,16597.0
2024-07-25 13:55:00,165.72,165.82,165.72,165.79,7463.0,162.0665,162.1643,162.0665,162.135,7463.0
2024-07-25 14:00:00,165.76,165.76,165.6,165.63,10038.0,162.1056,162.1056,161.9492,161.9785,10038.0
2024-07-25 14:05:00,165.61,165.68,165.56,165.6,7845.0,161.9589,162.0274,161.91,161.9492,7845.0
2024-07-25 14:10:00,165.61,165.65,165.55,165.6,26052.0,161.9589,161.9981,161.9003,161.9492,26052.0
2024-07-25 14:15:00,165.61,165.67,165.6,165.65,19695.0,161.9589,162.0176,161.9492,161.9981,19695.0
2024-07-25 14:20:00,165.63,165.65,165.54,165.54,14401.0,161.9785,161.9981,161.8905,161.8905,14401.0
2024-07-25 14:25:00,165.55,165.64,165.49,165.54,20053.0,161.9003,161.9883,161.8416,161.8905,20053.0
2024-07-25 14:30:00,165.51,165.62,165.51,165.58,14447.0,161.8611,161.9687,161.8611,161.9296,14447.0
2024-07-25 14:35:00,165.56,165.58,165.5,165.55,12451.0,161.91,161.9296,161.8514,161.9003,12451.0
2024-07-25 14:40:00,165.54,165.54,165.38,165.4,24502.0,161.8905,161.8905,161.734,161.7536,24502.0
2024-07-25 14:45:00,165.35,165.37,165.12,165.12,11212.0,161.7047,161.7242,161.4797,161.4797,11212.0
2024-07-25 14:50:00,165.11,165.14,165.02,165.05,17851.0,161.47,161.4993,161.3819,161.4113,17851.0
2024-07-25 14:55:00,165.05,165.16,165.02,165.05,14976.0,161.4113,161.5189,161.3819,161.4113,14976.0
2024-07-25 15:00:00,165.05,165.15,165.02,165.07,14415.0,161.4113,161.5091,161.3819,161.4308,14415.0
2024-07-25 15:05:00,165.04,165.1,165.02,165.08,7155.0,161.4015,161.4602,161.3819,161.4406,7155.0
2024-07-25 15:10:00,165.06,165.12,165.06,165.12,18542.0,161.4211,161.4797,161.4211,161.4797,18542.0
2024-07-25 15:15:00,165.12,165.32,165.12,165.28,21435.0,161.4797,161.6753,161.4797,161.6362,21435.0
2024-07-25 15:20:00,165.26,165.51,165.24,165.47,21399.0,161.6167,161.8611,161.5971,161.822,21399.0
2024-07-25 15:25:00,165.47,165.73,165.46,165.64,32174.0,161.822,162.0763,161.8122,161.9883,32174.0
2024-07-25 15:30:00,165.64,165.68,165.49,165.49,32836.0,161.9883,162.0274,161.8416,161.8416,32836.0
2024-07-25 15:35:00,165.51,165.52,165.25,165.28,12761.0,161.8611,161.8709,161.6069,161.6362,12761.0
2024-07-25 15:40:00,165.28,165.32,165.16,165.17,78489.0,161.6362,161.6753,161.5189,161.5286,78489.0
2024-07-25 15:45:00,165.17,165.28,165.01,165.23,54204.0,161.5286,161.6362,161.3722,161.5873,54204.0
2024-07-25 15:50:00,165.22,165.27,164.85,164.88,47046.0,161.5775,161.6264,161.2157,161.245,47046.0
2024-07-25 15:55:00,164.89,164.96,164.69,164.69,118580.0,161.2548,161.3233,161.0592,161.0592,118580.0
2024-07-26 09:30:00,165.76,166.37,165.61,166.34,80373.0,162.1056,162.7022,161.9589,162.6728,80373.0
2024-07-26 09:35:00,166.32,166.52,166.13,166.49,18301.0,162.6533,162.8489,162.4675,162.8195,18301.0
2024-07-26 09:40:00,166.5,166.54,166.3,166.52,33066.0,162.8293,162.8684,162.6337,162.8489,33066.0
2024-07-26 09:45:00,166.48,166.75,166.48,166.71,23080.0,162.8098,163.0738,162.8098,163.0347,23080.0
2024-07-26 09:50:00,166.71,166.71,166.53,166.69,19237.0,163.0347,163.0347,162.8587,163.0151,19237.0
2024-07-26 09:55:00,166.7,166.73,166.49,166.52,23533.0,163.0249,163.0542,162.8195,162.8489,23533.0
2024-07-26 10:00:00,166.48,166.89,166.43,166.87,9767.0,162.8098,163.2107,162.7609,163.1912,9767.0
2024-07-26 10:05:00,166.85,166.86,166.59,166.6,7021.0,163.1716,163.1814,162.9173,162.9271,7021.0
2024-07-26 10:10:00,166.6,166.73,166.52,166.54,7058.0,162.9271,163.0542,162.8489,162.8684,7058.0
2024-07-26 10:15:00,166.49,166.71,166.48,166.57,19288.0,162.8195,163.0347,162.8098,162.8978,19288.0
2024-07-26 10:20:00,166.56,166.73,166.55,166.73,6361.0,162.888,163.0542,162.8782,163.0542,6361.0
2024-07-26 10:25:00,166.74,166.96,166.72,166.76,19928.0,163.064,163.2792,163.0445,163.0836,19928.0
2024-07-26 10:30:00,166.7,166.7,166.35,166.35,24289.0,163.0249,163.0249,162.6826,162.6826,24289.0
2024-07-26 10:35:00,166.35,166.5,166.3,166.5,34177.0,162.6826,162.8293,162.6337,162.8293,34177.0
2024-07-26 10:40:00,166.5,166.71,166.5,166.65,15723.0,162.8293,163.0347,162.8293,162.976,15723.0
2024-07-26 10:45:00,166.67,166.79,166.63,166.71,25100.0,162.9956,163.1129,162.9565,163.0347,25100.0
2024-07-26 10:50:00,166.68,166.75,166.58,166.75,12315.0,163.0054,163.0738,162.9076,163.0738,12315.0
2024-07-26 10:55:00,166.73,166.76,166.56,166.76,15823.0,163.0542,163.0836,162.888,163.0836,15823.0
2024-07-26 11:00:00,166.78,166.86,166.71,166.71,8117.0,163.1031,163.1814,163.0347,163.0347,8117.0
2024-07-26 11:05:00,166.74,166.8,166.68,166.7,10447.0,163.064,163.1227,163.0054,163.0249,10447.0
2024-07-26 11:10:00,166.71,166.72,166.61,166.69,6058.0,163.0347,163.0445,162.9369,163.0151,6058.0
2024-07-26 11:15:00,166.7,166.7,166.56,166.61,12728.0,163.0249,163.0249,162.888,162.9369,12728.0
2024-07-26 11:20:00,166.63,166.78,166.63,166.78,17528.0,162.9565,163.1031,162.9565,163.1031,17528.0
2024-07-26 11:25:00,166.77,166.78,166.69,166.74,16204.0,163.0934,163.1031,163.0151,163.064,16204.0
2024-07-26 11:30:00,166.72,166.8,166.71,166.72,13205.0,163.0445,163.1227,163.0347,163.0445,13205.0
2024-07-26 11:35:00,166.64,166.79,166.64,166.78,15328.0,162.9662,163.1129,162.9662,163.1031,15328.0
2024-07-26 11:40:00,166.79,166.8,166.75,166.78,11628.0,163.1129,163.1227,163.0738,163.1031,11628.0
2024-07-26 11:45:00,166.81,166.81,166.68,166.77,11466.0,163.1325,163.1325,163.0054,163.0934,11466.0
2024-07-26 11:50:00,166.78,166.99,166.78,166.93,24223.0,163.1031,163.3085,163.1031,163.2498,24223.0
2024-07-26 11:55:00,166.94,167.16,166.94,167.14,14487.0,163.2596,163.4748,163.2596,163.4552,14487.0
2024-07-26 12:00:00,167.16,167.31,167.11,167.24,9907.0,163.4748,163.6215,163.4259,163.553,9907.0
2024-07-26 12:05:00,167.25,167.35,167.24,167.35,9068.0,163.5628,163.6606,163.553,163.6606,9068.0
2024-07-26 12:10:00,167.39,167.39,167.15,167.17,7998.0,163.6997,163.6997,163.465,163.4845,7998.0
2024-07-26 12:15:00,167.19,167.21,167.11,167.16,5851.0,163.5041,163.5237,163.4259,163.4748,5851.0
2024-07-26 12:20:00,167.11,167.13,167.02,167.06,18360.0,163.4259,163.4454,163.3379,163.377,18360.0
2024-07-26 12:25:00,167.1,167.2,167.1,167.15,6868.0,163.4161,163.5139,163.4161,163.465,6868.0
2024-07-26 12:30:00,167.17,167.18,167.05,167.05,3715.0,163.4845,163.4943,163.3672,163.3672,3715.0
2024-07-26 12:35:00,167.06,167.15,166.96,167.14,10669.0,163.377,163.465,163.2792,163.4552,10669.0
2024-07-26 12:40:00,167.15,167.28,167.14,167.26,4705.0,163.465,163.5921,163.4552,163.5726,4705.0
2024-07-26 12:45:00,167.28,167.29,167.18,167.2,8269.0,163.5921,163.6019,163.4943,163.5139,8269.0
2024-07-26 12:50:00,167.18,167.37,167.17,167.33,4104.0,163.4943,163.6801,163.4845,163.641,4104.0
2024-07-26 12:55:00,167.34,167.45,167.33,167.43,8053.0,163.6508,163.7584,163.641,163.7388,8053.0
2024-07-26 13:00:00,167.41,167.41,167.32,167.37,7451.0,163.7193,163.7193,163.6312,163.6801,7451.0
2024-07-26 13:05:00,167.35,167.37,167.28,167.34,6383.0,163.6606,163.6801,163.5921,163.6508,6383.0
2024-07-26 13:10:00,167.36,167.4,167.34,167.38,4987.0,163.6704,163.7095,163.6508,163.6899,4987.0
2024-07-26 13:15:00,167.37,167.42,167.35,167.37,5247.0,163.6801,163.729,163.6606,163.6801,5247.0
2024-07-26 13:20:00,167.37,167.46,167.36,167.46,4878.0,163.6801,163.7682,163.6704,163.7682,4878.0
2024-07-26 13:25:00,167.44,167.53,167.41,167.52,6708.0,163.7486,163.8366,163.7193,163.8268,6708.0
2024-07-26 13:30:00,167.48,167.52,167.31,167.33,14327.0,163.7877,163.8268,163.6215,163.641,14327.0
2024-07-26 13:35:00,167.31,167.31,166.91,166.95,89557.0,163.6215,163.6215,163.2303,163.2694,89557.0
2024-07-26 13:40:00,166.95,166.99,166.85,166.92,10187.0,163.2694,163.3085,163.1716,163.2401,10187.0
2024-07-26 13:45:00,166.9,167.09,166.89,166.97,13293.0,163.2205,163.4063,163.2107,163.289,13293.0
2024-07-26 13:50:00,166.95,167.03,166.9,167.03,17361.0,163.2694,163.3476,163.2205,163.3476,17361.0
2024-07-26 13:55:00,166.99,167.1,166.99,167.06,15362.0,163.3085,163.4161,163.3085,163.377,15362.0
2024-07-26 14:00:00,167.05,167.17,167.05,167.08,29328.0,163.3672,163.4845,163.3672,163.3965,29328.0
2024-07-26 14:05:00,167.06,167.16,167.02,167.16,15148.0,163.377,163.4748,163.3379,163.4748,15148.0
2024-07-26 14:10:00,167.16,167.21,167.13,167.14,6541.0,163.4748,163.5237,163.4454,163.4552,6541.0
2024-07-26 14:15:00,167.13,167.19,167.04,167.06,6413.0,163.4454,163.5041,163.3574,163.377,6413.0
2024-07-26 14:20:00,167.06,167.11,167.01,167.08,6466.0,163.377,163.4259,163.3281,163.3965,6466.0
2024-07-26 14:25:00,167.09,167.13,167.01,167.01,12023.0,163.4063,163.4454,163.3281,163.3281,12023.0
2024-07-26 14:30:00,167.01,167.01,166.89,167.01,11971.0,163.3281,163.3281,163.2107,163.3281,11971.0
2024-07-26 14:35:00,167.02,167.1,167.02,167.07,6234.0,163.3379,163.4161,163.3379,163.3868,6234.0
2024-07-26 14:40:00,167.03,167.03,166.85,166.98,10763.0,163.3476,163.3476,163.1716,163.2987,10763.0
2024-07-26 14:45:00,166.99,166.99,166.85,166.91,8518.0,163.3085,163.3085,163.1716,163.2303,8518.0
2024-07-26 14:50:00,166.93,166.94,166.79,166.81,13749.0,163.2498,163.2596,163.1129,163.1325,13749.0
2024-07-26 14:55:00,166.8,166.89,166.78,166.85,95904.0,163.1227,163.2107,163.1031,163.1716,95904.0
2024-07-26 15:00:00,166.82,166.84,166.75,166.75,14379.0,163.1423,163.1618,163.0738,163.0738,14379.0
2024-07-26 15:05:00,166.75,166.87,166.69,166.87,15778.0,163.0738,163.1912,163.0151,163.1912,15778.0
2024-07-26 15:10:00,166.83,167.04,166.82,166.97,12209.0,163.152,163.3574,163.1423,163.289,12209.0
2024-07-26 15:15:00,166.97,167.02,166.91,167.02,26589.0,163.289,163.3379,163.2303,163.3379,26589.0
2024-07-26 15:20:00,167.0,167.09,167.0,167.09,23062.0,163.3183,163.4063,163.3183,163.4063,23062.0
2024-07-26 15:25:00,167.1,167.21,167.08,167.1,23829.0,163.4161,163.5237,163.3965,163.4161,23829.0
2024-07-26 15:30:00,167.1,167.1,166.74,166.78,19252.0,163.4161,163.4161,163.064,163.1031,19252.0
2024-07-26 15:35:00,166.77,166.86,166.75,166.79,9724.0,163.0934,163.1814,163.0738,163.1129,9724.0
2024-07-26 15:40:00,166.81,166.95,166.78,166.95,18273.0,163.1325,163.2694,163.1031,163.2694,18273.0
2024-07-26 15:45:00,166.94,167.09,166.91,167.03,26263.0,163.2596,163.4063,163.2303,163.3476,26263.0
2024-07-26 15:50:00,167.04,167.13,166.65,166.65,40899.0,163.3574,163.4454,162.976,162.976,40899.0
2024-07-26 15:55:00,166.67,166.98,166.61,166.97,139390.0,162.9956,163.2987,162.9369,163.289,139390.0
2024-07-29 09:30:00,167.09,167.09,166.54,166.6,85674.0,163.4063,163.4063,162.8684,162.9271,85674.0
2024-07-29 09:35:00,166.58,166.68,166.41,166.65,14910.0,162.9076,163.0054,162.7413,162.976,14910.0
2024-07-29 09:40:00,166.6,166.66,166.45,166.49,67411.0,162.9271,162.9858,162.7804,162.8195,67411.0
2024-07-29 09:45:00,166.49,166.65,166.41,166.43,20209.0,162.8195,162.976,162.7413,162.7609,20209.0
2024-07-29 09:50:00,166.38,166.39,166.24,166.36,16070.0,162.712,162.7217,162.5751,162.6924,16070.0
2024-07-29 09:55:00,166.35,166.59,166.35,166.55,7291.0,162.6826,162.9173,162.6826,162.8782,7291.0
2024-07-29 10:00:00,166.56,166.81,166.52,166.78,23179.0,162.888,163.1325,162.8489,163.1031,23179.0
2024-07-29 10:05:00,166.79,166.82,166.68,166.74,16223.0,163.1129,163.1423,163.0054,163.064,16223.0
2024-07-29 10:10:00,166.71,166.77,166.55,166.55,18949.0,163.0347,163.0934,162.8782,162.8782,18949.0
2024-07-29 10:15:00,166.5,166.67,166.49,166.5,7213.0,162.8293,162.9956,162.8195,162.8293,7213.0
2024-07-29 10:20:00,166.5,166.62,166.47,166.52,9466.0,162.8293,162.9467,162.8,162.8489,9466.0
2024-07-29 10:25:00,166.52,166.53,166.34,166.34,20414.0,162.8489,162.8587,162.6728,162.6728,20414.0
2024-07-29 10:30:00,166.3,166.32,166.04,166.05,7856.0,162.6337,162.6533,162.3795,162.3892,7856.0
2024-07-29 10:35:00,166.01,166.21,165.96,166.19,40720.0,162.3501,162.5457,162.3012,162.5262,40720.0
2024-07-29 10:40:00,166.19,166.3,166.14,166.25,9940.0,162.5262,162.6337,162.4773,162.5848,9940.0
2024-07-29 10:45:00,166.27,166.29,166.1,166.11,9592.0,162.6044,162.6239,162.4381,162.4479,9592.0
2024-07-29 10:50:00,166.1,166.27,166.09,166.26,15379.0,162.4381,162.6044,162.4284,162.5946,15379.0
2024-07-29 10:55:00,166.29,166.4,166.29,166.31,11330.0,162.6239,162.7315,162.6239,162.6435,11330.0
2024-07-29 11:00:00,166.3,166.37,166.24,166.24,9605.0,162.6337,162.7022,162.5751,162.5751,9605.0
2024-07-29 11:05:00,166.25,166.27,166.15,166.26,13126.0,162.5848,162.6044,162.487,162.5946,13126.0
2024-07-29 11:10:00,166.28,166.37,166.26,166.34,16985.0,162.6142,162.7022,162.5946,162.6728,16985.0
2024-07-29 11:15:00,166.33,166.34,166.29,166.3,7631.0,162.6631,162.6728,162.6239,162.6337,7631.0
2024-07-29 11:20:00,166.3,166.45,166.3,166.45,19962.0,162.6337,162.7804,162.6337,162.7804,19962.0
2024-07-29 11:25:00,166.45,166.49,166.37,166.41,6523.0,162.7804,162.8195,162.7022,162.7413,6523.0
2024-07-29 11:30:00,166.42,166.43,166.18,166.22,13105.0,162.7511,162.7609,162.5164,162.5555,13105.0
2024-07-29 11:35:00,166.25,166.36,166.19,166.35,8494.0,162.5848,162.6924,162.5262,162.6826,8494.0
2024-07-29 11:40:00,166.34,166.42,166.3,166.42,8663.0,162.6728,162.7511,162.6337,162.7511,8663.0
2024-07-29 11:45:00,166.42,166.71,166.41,166.71,32733.0,162.7511,163.0347,162.7413,163.0347,32733.0
2024-07-29 11:50:00,166.72,166.74,166.6,166.64,10191.0,163.0445,163.064,162.9271,162.9662,10191.0
2024-07-29 11:55:00,166.65,166.79,166.64,166.77,8968.0,162.976,163.1129,162.9662,163.0934,8968.0
2024-07-29 12:00:00,166.77,166.82,166.76,166.78,3827.0,163.0934,163.1423,163.0836,163.1031,3827.0
2024-07-29 12:05:00,166.81,166.91,166.78,166.87,13665.0,163.1325,163.2303,163.1031,163.1912,13665.0
2024-07-29 12:10:00,166.86,166.96,166.81,166.96,5850.0,163.1814,163.2792,163.1325,163.2792,5850.0
2024-07-29 12:15:00,166.94,166.95,166.83,166.84,8516.0,163.2596,163.2694,163.152,163.1618,8516.0
2024-07-29 12:20:00,166.8,166.8,166.73,166.78,7609.0,163.1227,163.1227,163.0542,163.1031,7609.0
2024-07-29 12:25:00,166.77,166.79,166.66,166.69,21497.0,163.0934,163.1129,162.9858,163.0151,21497.0
2024-07-29 12:30:00,166.7,166.79,166.69,166.71,5685.0,163.0249,163.1129,163.0151,163.0347,5685.0
2024-07-29 12:35:00,166.7,166.77,166.68,166.69,10340.0,163.0249,163.0934,163.0054,163.0151,10340.0
2024-07-29 12:40:00,166.7,166.74,166.67,166.68,2864.0,163.0249,163.064,162.9956,163.0054,2864.0
2024-07-29 12:45:00,166.73,166.75,166.71,166.73,2919.0,163.0542,163.0738,163.0347,163.0542,2919.0
2024-07-29 12:50:00,166.74,166.74,166.63,166.7,4532.0,163.064,163.064,162.9565,163.0249,4532.0
2024-07-29 12:55:00,166.75,166.76,166.67,166.67,1879.0,163.0738,163.0836,162.9956,162.9956,1879.0
2024-07-29 13:00:00,166.68,166.7,166.63,166.67,4000.0,163.0054,163.0249,162.9565,162.9956,4000.0
2024-07-29 13:05:00,166.68,166.74,166.65,166.66,14008.0,163.0054,163.064,162.976,162.9858,14008.0
2024-07-29 13:10:00,166.72,166.84,166.71,166.81,9300.0,163.0445,163.1618,163.0347,163.1325,9300.0
2024-07-29 13:15:00,166.81,166.84,166.7,166.83,14938.0,163.1325,163.1618,163.0249,163.152,14938.0
2024-07-29 13:20:00,166.76,166.79,166.72,166.73,27659.0,163.0836,163.1129,163.0445,163.0542,27659.0
2024-07-29 13:25:00,166.74,166.74,166.63,166.63,11040.0,163.064,163.064,162.9565,162.9565,11040.0
2024-07-29 13:30:00,166.6,166.6,166.53,166.58,10123.0,162.9271,162.9271,162.8587,162.9076,10123.0
2024-07-29 13:35:00,166.58,166.64,166.54,166.63,6937.0,162.9076,162.9662,162.8684,162.9565,6937.0
2024-07-29 13:40:00,166.66,166.68,166.63,166.64,5851.0,162.9858,163.0054,162.9565,162.9662,5851.0
2024-07-29 13:45:00,166.64,166.68,166.62,166.63,3467.0,162.9662,163.0054,162.9467,162.9565,3467.0
2024-07-29 13:50:00,166.62,166.69,166.61,166.64,6306.0,162.9467,163.0151,162.9369,162.9662,6306.0
2024-07-29 13:55:00,166.65,166.76,166.64,166.75,4291.0,162.976,163.0836,162.9662,163.0738,4291.0
2024-07-29 14:00:00,166.74,166.74,166.65,166.73,10767.0,163.064,163.064,162.976,163.0542,10767.0
2024-07-29 14:05:00,166.79,166.81,166.68,166.71,22343.0,163.1129,163.1325,163.0054,163.0347,22343.0
2024-07-29 14:10:00,166.72,166.74,166.69,166.69,12557.0,163.0445,163.064,163.0151,163.0151,12557.0
2024-07-29 14:15:00,166.68,166.69,166.56,166.63,22064.0,163.0054,163.0151,162.888,162.9565,22064.0
2024-07-29 14:20:00,166.67,166.72,166.66,166.72,7041.0,162.9956,163.0445,162.9858,163.0445,7041.0
2024-07-29 14:25:00,166.72,166.75,166.69,166.73,9802.0,163.0445,163.0738,163.0151,163.0542,9802.0
2024-07-29 14:30:00,166.72,166.74,166.64,166.72,9637.0,163.0445,163.064,162.9662,163.0445,9637.0
2024-07-29 14:35:00,166.69,166.73,166.67,166.69,7267.0,163.0151,163.0542,162.9956,163.0151,7267.0
2024-07-29 14:40:00,166.7,166.84,166.7,166.79,14365.0,163.0249,163.1618,163.0249,163.1129,14365.0
2024-07-29 14:45:00,166.8,166.82,166.72,166.76,4234.0,163.1227,163.1423,163.0445,163.0836,4234.0
2024-07-29 14:50:00,166.76,166.76,166.67,166.7,8399.0,163.0836,163.0836,162.9956,163.0249,8399.0
2024-07-29 14:55:00,166.7,166.83,166.7,166.8,10474.0,163.0249,163.152,163.0249,163.1227,10474.0
2024-07-29 15:00:00,166.8,166.87,166.75,166.85,13805.0,163.1227,163.1912,163.0738,163.1716,13805.0
2024-07-29 15:05:00,166.87,166.9,166.79,166.81,12405.0,163.1912,163.2205,163.1129,163.1325,12405.0
2024-07-29 15:10:00,166.83,166.9,166.83,166.88,12880.0,163.152,163.2205,163.152,163.2009,12880.0
2024-07-29 15:15:00,166.86,166.88,166.8,166.84,24253.0,163.1814,163.2009,163.1227,163.1618,24253.0
2024-07-29 15:20:00,166.82,166.9,166.8,166.87,11555.0,163.1423,163.2205,163.1227,163.1912,11555.0
2024-07-29 15:25:00,166.86,166.89,166.81,166.87,22472.0,163.1814,163.2107,163.1325,163.1912,22472.0
2024-07-29 15:30:00,166.85,166.88,166.78,166.83,67615.0,163.1716,163.2009,163.1031,163.152,67615.0
2024-07-29 15:35:00,166.83,166.94,166.81,166.92,23697.0,163.152,163.2596,163.1325,163.2401,23697.0
2024-07-29 15:40:00,166.92,167.0,166.9,166.96,24519.0,163.2401,163.3183,163.2205,163.2792,24519.0
2024-07-29 15:45:00,166.97,167.04,166.96,167.04,58906.0,163.289,163.3574,163.2792,163.3574,58906.0
2024-07-29 15:50:00,167.03,167.11,166.76,166.79,34431.0,163.3476,163.4259,163.0836,163.1129,34431.0
2024-07-29 15:55:00,166.81,166.84,166.59,166.69,117743.0,163.1325,163.1618,162.9173,163.0151,117743.0
2024-07-30 09:30:00,166.93,167.28,166.93,167.15,77439.0,163.2498,163.5921,163.2498,163.465,77439.0
2024-07-30 09:35:00,167.12,167.24,167.08,167.2,18669.0,163.4357,163.553,163.3965,163.5139,18669.0
2024-07-30 09:40:00,167.22,167.32,167.11,167.32,18712.0,163.5334,163.6312,163.4259,163.6312,18712.0
2024-07-30 09:45:00,167.31,167.52,167.29,167.46,16640.0,163.6215,163.8268,163.6019,163.7682,16640.0
2024-07-30 09:50:00,167.47,167.56,167.37,167.5,12948.0,163.7779,163.866,163.6801,163.8073,12948.0
2024-07-30 09:55:00,167.49,167.66,167.38,167.55,50735.0,163.7975,163.9637,163.6899,163.8562,50735.0
2024-07-30 10:00:00,167.57,167.58,167.21,167.22,20793.0,163.8757,163.8855,163.5237,163.5334,20793.0
2024-07-30 10:05:00,167.2,167.35,167.19,167.23,7698.0,163.5139,163.6606,163.5041,163.5432,7698.0
2024-07-30 10:10:00,167.24,167.26,167.07,167.09,30140.0,163.553,163.5726,163.3868,163.4063,30140.0
2024-07-30 10:15:00,167.05,167.09,166.93,166.98,19528.0,163.3672,163.4063,163.2498,163.2987,19528.0
2024-07-30 10:20:00,166.99,167.06,166.96,167.06,5445.0,163.3085,163.377,163.2792,163.377,5445.0
2024-07-30 10:25:00,167.09,167.19,167.08,167.14,7411.0,163.4063,163.5041,163.3965,163.4552,7411.0
2024-07-30 10:30:00,167.1,167.2,167.07,167.19,10540.0,163.4161,163.5139,163.3868,163.5041,10540.0
2024-07-30 10:35:00,167.13,167.22,167.04,167.2,24823.0,163.4454,163.5334,163.3574,163.5139,24823.0
2024-07-30 10:40:00,167.17,167.19,167.1,167.18,9506.0,163.4845,163.5041,163.4161,163.4943,9506.0
2024-07-30 10:45:00,167.18,167.22,167.15,167.21,20030.0,163.4943,163.5334,163.465,163.5237,20030.0
2024-07-30 10:50:00,167.23,167.3,167.17,167.18,5734.0,163.5432,163.6117,163.4845,163.4943,5734.0
2024-07-30 10:55:00,167.16,167.18,167.06,167.07,11795.0,163.4748,163.4943,163.377,163.3868,11795.0
2024-07-30 11:00:00,167.07,167.09,166.77,166.78,13345.0,163.3868,163.4063,163.0934,163.1031,13345.0
2024-07-30 11:05:00,166.77,166.81,166.67,166.78,17092.0,163.0934,163.1325,162.9956,163.1031,17092.0
2024-07-30 11:10:00,166.75,166.91,166.72,166.88,14542.0,163.0738,163.2303,163.0445,163.2009,14542.0
2024-07-30 11:15:00,166.94,167.0,166.87,167.0,12404.0,163.2596,163.3183,163.1912,163.3183,12404.0
2024-07-30 11:20:00,167.03,167.04,166.89,166.99,30521.0,163.3476,163.3574,163.2107,163.3085,30521.0
2024-07-30 11:25:00,166.99,167.02,166.81,166.81,9376.0,163.3085,163.3379,163.1325,163.1325,9376.0
2024-07-30 11:30:00,166.79,166.87,166.75,166.81,9308.0,163.1129,163.1912,163.0738,163.1325,9308.0
2024-07-30 11:35:00,166.82,166.97,166.81,166.92,5857.0,163.1423,163.289,163.1325,163.2401,5857.0
2024-07-30 11:40:00,166.89,166.91,166.76,166.77,11720.0,163.2107,163.2303,163.0836,163.0934,11720.0
2024-07-30 11:45:00,166.74,166.84,166.73,166.78,12481.0,163.064,163.1618,163.0542,163.1031,12481.0
2024-07-30 11:50:00,166.79,166.79,166.65,166.66,15639.0,163.1129,163.1129,162.976,162.9858,15639.0
2024-07-30 11:55:00,166.69,166.74,166.67,166.74,4163.0,163.0151,163.064,162.9956,163.064,4163.0
2024-07-30 12:00:00,166.75,166.81,166.54,166.55,9595.0,163.0738,163.1325,162.8684,162.8782,9595.0
2024-07-30 12:05:00,166.55,166.72,166.55,166.69,10120.0,162.8782,163.0445,162.8782,163.0151,10120.0
2024-07-30 12:10:00,166.71,166.75,166.66,166.67,21333.0,163.0347,163.0738,162.9858,162.9956,21333.0
2024-07-30 12:15:00,166.66,166.69,166.59,166.68,26512.0,162.9858,163.0151,162.9173,163.0054,26512.0
2024-07-30 12:20:00,166.68,166.69,166.59,166.64,40009.0,163.0054,163.0151,162.9173,162.9662,40009.0
2024-07-30 12:25:00,166.64,166.75,166.64,166.75,15950.0,162.9662,163.0738,162.9662,163.0738,15950.0
2024-07-30 12:30:00,166.76,166.8,166.7,166.71,9595.0,163.0836,163.1227,163.0249,163.0347,9595.0
2024-07-30 12:35:00,166.73,166.9,166.73,166.88,11404.0,163.0542,163.2205,163.0542,163.2009,11404.0
2024-07-30 12:40:00,166.88,166.92,166.83,166.84,8677.0,163.2009,163.2401,163.152,163.1618,8677.0
2024-07-30 12:45:00,166.86,166.92,166.85,166.86,8327.0,163.1814,163.2401,163.1716,163.1814,8327.0
2024-07-30 12:50:00,166.84,166.89,166.72,166.73,28127.0,163.1618,163.2107,163.0445,163.0542,28127.0
2024-07-30 12:55:00,166.73,166.82,166.65,166.68,106618.0,163.0542,163.1423,162.976,163.0054,106618.0
2024-07-30 13:00:00,166.69,166.7,166.54,166.67,8746.0,163.0151,163.0249,162.8684,162.9956,8746.0
2024-07-30 13:05:00,166.66,166.77,166.63,166.77,16444.0,162.9858,163.0934,162.9565,163.0934,16444.0
2024-07-30 13:10:00,166.77,166.79,166.67,166.73,7183.0,163.0934,163.1129,162.9956,163.0542,7183.0
2024-07-30 13:15:00,166.72,166.78,166.66,166.72,6282.0,163.0445,163.1031,162.9858,163.0445,6282.0
2024-07-30 13:20:00,166.77,166.87,166.77,166.86,4594.0,163.0934,163.1912,163.0934,163.1814,4594.0
2024-07-30 13:25:00,166.86,166.86,166.69,166.74,9736.0,163.1814,163.1814,163.0151,163.064,9736.0
2024-07-30 13:30:00,166.75,166.82,166.71,166.81,9177.0,163.0738,163.1423,163.0347,163.1325,9177.0
2024-07-30 13:35:00,166.81,167.01,166.78,166.94,51152.0,163.1325,163.3281,163.1031,163.2596,51152.0
2024-07-30 13:40:00,166.93,166.94,166.86,166.9,9784.0,163.2498,163.2596,163.1814,163.2205,9784.0
2024-07-30 13:45:00,166.91,166.97,166.82,166.93,7060.0,163.2303,163.289,163.1423,163.2498,7060.0
2024-07-30 13:50:00,166.9,166.94,166.87,166.88,4409.0,163.2205,163.2596,163.1912,163.2009,4409.0
2024-07-30 13:55:00,166.91,166.96,166.9,166.95,6498.0,163.2303,163.2792,163.2205,163.2694,6498.0
2024-07-30 14:00:00,166.95,166.98,166.89,166.95,9385.0,163.2694,163.2987,163.2107,163.2694,9385.0
2024-07-30 14:05:00,166.95,167.04,166.95,167.02,7516.0,163.2694,163.3574,163.2694,163.3379,7516.0
2024-07-30 14:10:00,167.04,167.04,166.97,167.0,21861.0,163.3574,163.3574,163.289,163.3183,21861.0
2024-07-30 14:15:00,167.01,167.12,167.01,167.07,10242.0,163.3281,163.4357,163.3281,163.3868,10242.0
2024-07-30 14:20:00,167.07,167.11,166.97,166.98,6327.0,163.3868,163.4259,163.289,163.2987,6327.0
2024-07-30 14:25:00,166.97,166.98,166.88,166.94,13150.0,163.289,163.2987,163.2009,163.2596,13150.0
2024-07-30 14:30:00,166.93,166.94,166.86,166.89,19472.0,163.2498,163.2596,163.1814,163.2107,19472.0
2024-07-30 14:35:00,166.89,166.97,166.89,166.94,9111.0,163.2107,163.289,163.2107,163.2596,9111.0
2024-07-30 14:40:00,166.98,166.99,166.9,166.9,10004.0,163.2987,163.3085,163.2205,163.2205,10004.0
2024-07-30 14:45:00,166.91,166.94,166.75,166.77,14233.0,163.2303,163.2596,163.0738,163.0934,14233.0
2024-07-30 14:50:00,166.79,166.82,166.76,166.8,9700.0,163.1129,163.1423,163.0836,163.1227,9700.0
2024-07-30 14:55:00,166.82,166.86,166.76,166.86,23036.0,163.1423,163.1814,163.0836,163.1814,23036.0
2024-07-30 15:00:00,166.86,166.87,166.76,166.82,9947.0,163.1814,163.1912,163.0836,163.1423,9947.0
2024-07-30 15:05:00,166.84,166.89,166.83,166.88,21200.0,163.1618,163.2107,163.152,163.2009,21200.0
2024-07-30 15:10:00,166.89,166.93,166.87,166.9,89562.0,163.2107,163.2498,163.1912,163.2205,89562.0
2024-07-30 15:15:00,166.9,167.0,166.89,167.0,21391.0,163.2205,163.3183,163.2107,163.3183,21391.0
2024-07-30 15:20:00,167.02,167.03,166.94,167.03,14751.0,163.3379,163.3476,163.2596,163.3476,14751.0
2024-07-30 15:25:00,167.03,167.08,166.99,167.04,19047.0,163.3476,163.3965,163.3085,163.3574,19047.0
2024-07-30 15:30:00,167.03,167.05,166.98,167.04,28733.0,163.3476,163.3672,163.2987,163.3574,28733.0
2024-07-30 15:35:00,167.04,167.04,166.99,167.02,16762.0,163.3574,163.3574,163.3085,163.3379,16762.0
2024-07-30 15:40:00,167.05,167.19,167.02,167.19,14126.0,163.3672,163.5041,163.3379,163.5041,14126.0
2024-07-30 15:45:00,167.19,167.49,167.16,167.45,58257.0,163.5041,163.7975,163.4748,163.7584,58257.0
2024-07-30 15:50:00,167.45,167.55,167.32,167.36,53487.0,163.7584,163.8562,163.6312,163.6704,53487.0
2024-07-30 15:55:00,167.35,167.42,167.03,167.04,120005.0,163.6606,163.729,163.3476,163.3574,120005.0
2024-07-31 09:30:00,168.15,168.15,167.78,168.05,94463.0,164.4429,164.4429,164.0811,164.3451,94463.0
2024-07-31 09:35:00,168.06,168.14,167.78,167.81,22874.0,164.3549,164.4332,164.0811,164.1104,22874.0
2024-07-31 09:40:00,167.78,167.9,167.76,167.86,28140.0,164.0811,164.1985,164.0615,164.1593,28140.0
2024-07-31 09:45:00,167.86,167.99,167.78,167.87,22663.0,164.1593,164.2865,164.0811,164.1691,22663.0
2024-07-31 09:50:00,167.85,167.91,167.64,167.64,8579.0,164.1496,164.2082,163.9442,163.9442,8579.0
2024-07-31 09:55:00,167.68,167.68,167.5,167.64,37956.0,163.9833,163.9833,163.8073,163.9442,37956.0
2024-07-31 10:00:00,167.62,167.81,167.62,167.65,8080.0,163.9246,164.1104,163.9246,163.954,8080.0
2024-07-31 10:05:00,167.7,167.8,167.61,167.75,19631.0,164.0029,164.1007,163.9148,164.0518,19631.0
2024-07-31 10:10:00,167.78,168.17,167.77,168.16,15933.0,164.0811,164.4625,164.0713,164.4527,15933.0
2024-07-31 10:15:00,168.15,168.24,168.09,168.09,31580.0,164.4429,164.531,164.3843,164.3843,31580.0
2024-07-31 10:20:00,168.07,168.26,168.05,168.25,16726.0,164.3647,164.5505,164.3451,164.5407,16726.0
2024-07-31 10:25:00,168.18,168.33,168.17,168.33,18292.0,164.4723,164.619,164.4625,164.619,18292.0
2024-07-31 10:30:00,168.34,168.46,168.26,168.44,21528.0,164.6288,164.7461,164.5505,164.7266,21528.0
2024-07-31 10:35:00,168.46,168.47,168.28,168.33,13848.0,164.7461,164.7559,164.5701,164.619,13848.0
2024-07-31 10:40:00,168.34,168.5,168.34,168.46,18328.0,164.6288,164.7852,164.6288,164.7461,18328.0
2024-07-31 10:45:00,168.46,168.5,168.35,168.4,8341.0,164.7461,164.7852,164.6385,164.6874,8341.0
2024-07-31 10:50:00,168.34,168.36,168.2,168.21,46252.0,164.6288,164.6483,164.4918,164.5016,46252.0
2024-07-31 10:55:00,168.24,168.46,168.23,168.45,19293.0,164.531,164.7461,164.5212,164.7363,19293.0
2024-07-31 11:00:00,168.47,168.52,168.41,168.41,11019.0,164.7559,164.8048,164.6972,164.6972,11019.0
2024-07-31 11:05:00,168.44,168.55,168.42,168.48,10606.0,164.7266,164.8341,164.707,164.7657,10606.0
2024-07-31 11:10:00,168.46,168.49,168.39,168.49,14816.0,164.7461,164.7754,164.6777,164.7754,14816.0
2024-07-31 11:15:00,168.51,168.53,168.4,168.49,15220.0,164.795,164.8146,164.6874,164.7754,15220.0
2024-07-31 11:20:00,168.49,168.64,168.48,168.62,7989.0,164.7754,164.9221,164.7657,164.9026,7989.0
2024-07-31 11:25:00,168.62,168.65,168.46,168.48,38318.0,164.9026,164.9319,164.7461,164.7657,38318.0
2024-07-31 11:30:00,168.49,168.56,168.42,168.5,27664.0,164.7754,164.8439,164.707,164.7852,27664.0
2024-07-31 11:35:00,168.53,168.6,168.46,168.57,16849.0,164.8146,164.883,164.7461,164.8537,16849.0
2024-07-31 11:40:00,168.59,168.61,168.53,168.6,14753.0,164.8732,164.8928,164.8146,164.883,14753.0
2024-07-31 11:45:00,168.58,168.62,168.53,168.53,8584.0,164.8635,164.9026,164.8146,164.8146,8584.0
2024-07-31 11:50:00,168.54,168.59,168.4,168.46,12418.0,164.8243,164.8732,164.6874,164.7461,12418.0
2024-07-31 11:55:00,168.44,168.49,168.39,168.47,14315.0,164.7266,164.7754,164.6777,164.7559,14315.0
2024-07-31 12:00:00,168.44,168.56,168.43,168.44,6065.0,164.7266,164.8439,164.7168,164.7266,6065.0
2024-07-31 12:05:00,168.43,168.49,168.39,168.46,16914.0,164.7168,164.7754,164.6777,164.7461,16914.0
2024-07-31 12:10:00,168.47,168.5,168.38,168.48,9217.0,164.7559,164.7852,164.6679,164.7657,9217.0
2024-07-31 12:15:00,168.45,168.47,168.43,168.45,19997.0,164.7363,164.7559,164.7168,164.7363,19997.0
2024-07-31 12:20:00,168.5,168.57,168.48,168.53,6902.0,164.7852,164.8537,164.7657,164.8146,6902.0
2024-07-31 12:25:00,168.52,168.57,168.47,168.55,16452.0,164.8048,164.8537,164.7559,164.8341,16452.0
2024-07-31 12:30:00,168.56,168.64,168.52,168.63,10788.0,164.8439,164.9221,164.8048,164.9124,10788.0
2024-07-31 12:35:00,168.59,168.65,168.59,168.65,14873.0,164.8732,164.9319,164.8732,164.9319,14873.0
2024-07-31 12:40:00,168.64,168.68,168.61,168.67,9580.0,164.9221,164.9613,164.8928,164.9515,9580.0
2024-07-31 12:45:00,168.68,168.72,168.67,168.68,5986.0,164.9613,165.0004,164.9515,164.9613,5986.0
2024-07-31 12:50:00,168.72,168.73,168.58,168.63,6197.0,165.0004,165.0102,164.8635,164.9124,6197.0
2024-07-31 12:55:00,168.61,168.63,168.49,168.51,20870.0,164.8928,164.9124,164.7754,164.795,20870.0
2024-07-31 13:00:00,168.49,168.62,168.46,168.57,28141.0,164.7754,164.9026,164.7461,164.8537,28141.0
2024-07-31 13:05:00,168.6,168.65,168.54,168.54,43405.0,164.883,164.9319,164.8243,164.8243,43405.0
2024-07-31 13:10:00,168.54,168.61,168.52,168.54,13314.0,164.8243,164.8928,164.8048,164.8243,13314.0
2024-07-31 13:15:00,168.54,168.55,168.45,168.49,12593.0,164.8243,164.8341,164.7363,164.7754,12593.0
2024-07-31 13:20:00,168.48,168.52,168.44,168.47,21343.0,164.7657,164.8048,164.7266,164.7559,21343.0
2024-07-31 13:25:00,168.46,168.47,168.32,168.39,10926.0,164.7461,164.7559,164.6092,164.6777,10926.0
2024-07-31 13:30:00,168.41,168.41,168.18,168.21,10891.0,164.6972,164.6972,164.4723,164.5016,10891.0
2024-07-31 13:35:00,168.23,168.31,168.19,168.2,5925.0,164.5212,164.5994,164.4821,164.4918,5925.0
2024-07-31 13:40:00,168.21,168.29,168.12,168.28,11076.0,164.5016,164.5799,164.4136,164.5701,11076.0
2024-07-31 13:45:00,168.27,168.31,168.24,168.28,18444.0,164.5603,164.5994,164.531,164.5701,18444.0
2024-07-31 13:50:00,168.27,168.56,168.27,168.53,5411.0,164.5603,164.8439,164.5603,164.8146,5411.0
2024-07-31 13:55:00,168.54,168.56,168.47,168.47,3098.0,164.8243,164.8439,164.7559,164.7559,3098.0
2024-07-31 14:00:00,168.37,168.46,168.33,168.46,6956.0,164.6581,164.7461,164.619,164.7461,6956.0
2024-07-31 14:05:00,168.47,168.58,168.45,168.45,85091.0,164.7559,164.8635,164.7363,164.7363,85091.0
2024-07-31 14:10:00,168.52,168.61,168.5,168.59,15406.0,164.8048,164.8928,164.7852,164.8732,15406.0
2024-07-31 14:15:00,168.6,168.65,168.49,168.62,17108.0,164.883,164.9319,164.7754,164.9026,17108.0
2024-07-31 14:20:00,168.59,168.68,168.54,168.56,27090.0,164.8732,164.9613,164.8243,164.8439,27090.0
2024-07-31 14:25:00,168.55,168.57,168.49,168.52,19570.0,164.8341,164.8537,164.7754,164.8048,19570.0
2024-07-31 14:30:00,168.53,168.79,168.52,168.73,20372.0,164.8146,165.0688,164.8048,165.0102,20372.0
2024-07-31 14:35:00,168.71,168.71,168.48,168.65,15779.0,164.9906,164.9906,164.7657,164.9319,15779.0
2024-07-31 14:40:00,168.71,168.9,168.64,168.88,22412.0,164.9906,165.1764,164.9221,165.1569,22412.0
2024-07-31 14:45:00,168.87,169.08,168.87,169.08,13181.0,165.1471,165.3524,165.1471,165.3524,13181.0
2024-07-31 14:50:00,169.1,169.16,168.99,169.04,13100.0,165.372,165.4307,165.2644,165.3133,13100.0
2024-07-31 14:55:00,169.05,169.13,168.97,169.07,11424.0,165.3231,165.4013,165.2449,165.3427,11424.0
2024-07-31 15:00:00,169.05,169.08,168.84,168.84,9635.0,165.3231,165.3524,165.1177,165.1177,9635.0
2024-07-31 15:05:00,168.86,168.92,168.69,168.69,22372.0,165.1373,165.196,164.971,164.971,22372.0
2024-07-31 15:10:00,168.71,168.8,168.59,168.67,13750.0,164.9906,165.0786,164.8732,164.9515,13750.0
2024-07-31 15:15:00,168.69,168.8,168.28,168.31,24139.0,164.971,165.0786,164.5701,164.5994,24139.0
2024-07-31 15:20:00,168.27,168.51,168.22,168.22,46649.0,164.5603,164.795,164.5114,164.5114,46649.0
2024-07-31 15:25:00,168.22,168.28,168.0,168.09,17660.0,164.5114,164.5701,164.2963,164.3843,17660.0
2024-07-31 15:30:00,168.07,168.15,167.93,168.12,35739.0,164.3647,164.4429,164.2278,164.4136,35739.0
2024-07-31 15:35:00,168.14,168.4,168.14,168.28,14998.0,164.4332,164.6874,164.4332,164.5701,14998.0
2024-07-31 15:40:00,168.26,168.56,168.24,168.54,31060.0,164.5505,164.8439,164.531,164.8243,31060.0
2024-07-31 15:45:00,168.53,168.6,168.32,168.47,28819.0,164.8146,164.883,164.6092,164.7559,28819.0
2024-07-31 15:50:00,168.46,168.62,168.0,168.11,28658.0,164.7461,164.9026,164.2963,164.4038,28658.0
2024-07-31 15:55:00,168.12,168.22,168.0,168.03,56535.0,164.4136,164.5114,164.2963,164.3256,56535.0
2024-08-01 09:30:00,168.08,168.55,168.05,168.5,58527.0,164.3745,164.8341,164.3451,164.7852,58527.0
2024-08-01 09:35:00,168.49,168.7,168.41,168.52,49930.0,164.7754,164.9808,164.6972,164.8048,49930.0
2024-08-01 09:40:00,168.51,168.53,168.33,168.33,33769.0,164.795,164.8146,164.619,164.619,33769.0
2024-08-01 09:45:00,168.34,168.34,167.97,168.0,79282.0,164.6288,164.6288,164.2669,164.2963,79282.0
2024-08-01 09:50:00,168.02,168.05,167.77,167.77,16430.0,164.3158,164.3451,164.0713,164.0713,16430.0
2024-08-01 09:55:00,167.73,167.74,167.54,167.6,24909.0,164.0322,164.042,163.8464,163.9051,24909.0
2024-08-01 10:00:00,167.59,167.69,167.38,167.53,52301.0,163.8953,163.9931,163.6899,163.8366,52301.0
2024-08-01 10:05:00,167.49,167.55,167.2,167.21,25341.0,163.7975,163.8562,163.5139,163.5237,25341.0
2024-08-01 10:10:00,167.26,167.26,167.1,167.15,33347.0,163.5726,163.5726,163.4161,163.465,33347.0
2024-08-01 10:15:00,167.1,167.16,166.98,167.08,37019.0,163.4161,163.4748,163.2987,163.3965,37019.0
2024-08-01 10:20:00,167.09,167.15,166.93,167.02,35183.0,163.4063,163.465,163.2498,163.3379,35183.0
2024-08-01 10:25:00,167.02,167.17,166.96,166.96,23354.0,163.3379,163.4845,163.2792,163.2792,23354.0
2024-08-01 10:30:00,166.94,167.0,166.76,166.92,34813.0,163.2596,163.3183,163.0836,163.2401,34813.0
2024-08-01 10:35:00,166.88,166.88,166.55,166.69,41975.0,163.2009,163.2009,162.8782,163.0151,41975.0
2024-08-01 10:40:00,166.7,166.73,166.57,166.72,15488.0,163.0249,163.0542,162.8978,163.0445,15488.0
2024-08-01 10:45:00,166.69,166.79,166.5,166.5,25653.0,163.0151,163.1129,162.8293,162.8293,25653.0
2024-08-01 10:50:00,166.49,166.61,166.39,166.43,23594.0,162.8195,162.9369,162.7217,162.7609,23594.0
2024-08-01 10:55:00,166.42,166.53,166.37,166.42,15900.0,162.7511,162.8587,162.7022,162.7511,15900.0
2024-08-01 11:00:00,166.39,166.42,166.31,166.31,11169.0,162.7217,162.7511,162.6435,162.6435,11169.0
2024-08-01 11:05:00,166.27,166.38,166.27,166.35,11779.0,162.6044,162.712,162.6044,162.6826,11779.0
2024-08-01 11:10:00,166.34,166.35,166.16,166.17,12713.0,162.6728,162.6826,162.4968,162.5066,12713.0
2024-08-01 11:15:00,166.23,166.42,166.16,166.39,65146.0,162.5653,162.7511,162.4968,162.7217,65146.0
2024-08-01 11:20:00,166.42,166.42,166.22,166.35,21716.0,162.7511,162.7511,162.5555,162.6826,21716.0
2024-08-01 11:25:00,166.3,166.37,166.23,166.25,12768.0,162.6337,162.7022,162.5653,162.5848,12768.0
2024-08-01 11:30:00,166.25,166.39,166.25,166.31,18427.0,162.5848,162.7217,162.5848,162.6435,18427.0
2024-08-01 11:35:00,166.28,166.31,166.22,166.31,9107.0,162.6142,162.6435,162.5555,162.6435,9107.0
2024-08-01 11:40:00,166.29,166.35,166.23,166.25,6659.0,162.6239,162.6826,162.5653,162.5848,6659.0
2024-08-01 11:45:00,166.25,166.25,166.07,166.11,13963.0,162.5848,162.5848,162.4088,162.4479,13963.0
2024-08-01 11:50:00,166.13,166.25,166.09,166.24,9905.0,162.4675,162.5848,162.4284,162.5751,9905.0
2024-08-01 11:55:00,166.26,166.32,166.19,166.23,17688.0,162.5946,162.6533,162.5262,162.5653,17688.0
2024-08-01 12:00:00,166.17,166.3,166.09,166.3,28494.0,162.5066,162.6337,162.4284,162.6337,28494.0
2024-08-01 12:05:00,166.28,166.45,166.25,166.4,8522.0,162.6142,162.7804,162.5848,162.7315,8522.0
2024-08-01 12:10:00,166.4,166.42,166.19,166.29,12705.0,162.7315,162.7511,162.5262,162.6239,12705.0
2024-08-01 12:15:00,166.33,166.58,166.33,166.48,10034.0,162.6631,162.9076,162.6631,162.8098,10034.0
2024-08-01 12:20:00,166.49,166.49,166.18,166.22,8327.0,162.8195,162.8195,162.5164,162.5555,8327.0
2024-08-01 12:25:00,166.22,166.42,166.22,166.42,10431.0,162.5555,162.7511,162.5555,162.7511,10431.0
2024-08-01 12:30:00,166.39,166.4,166.23,166.24,12980.0,162.7217,162.7315,162.5653,162.5751,12980.0
2024-08-01 12:35:00,166.23,166.31,166.18,166.2,5647.0,162.5653,162.6435,162.5164,162.5359,5647.0
2024-08-01 12:40:00,166.17,166.17,166.07,166.1,7344.0,162.5066,162.5066,162.4088,162.4381,7344.0
2024-08-01 12:45:00,166.09,166.19,166.07,166.08,9275.0,162.4284,162.5262,162.4088,162.4186,9275.0
2024-08-01 12:50:00,166.09,166.19,165.97,166.16,17264.0,162.4284,162.5262,162.311,162.4968,17264.0
2024-08-01 12:55:00,166.15,166.25,166.12,166.14,17229.0,162.487,162.5848,162.4577,162.4773,17229.0
2024-08-01 13:00:00,166.14,166.17,166.05,166.13,32849.0,162.4773,162.5066,162.3892,162.4675,32849.0
2024-08-01 13:05:00,166.11,166.11,166.02,166.03,22858.0,162.4479,162.4479,162.3599,162.3697,22858.0
2024-08-01 13:10:00,166.02,166.16,166.01,166.03,6892.0,162.3599,162.4968,162.3501,162.3697,6892.0
2024-08-01 13:15:00,166.01,166.07,165.93,165.93,15838.0,162.3501,162.4088,162.2719,162.2719,15838.0
2024-08-01 13:20:00,165.9,166.0,165.9,166.0,4619.0,162.2425,162.3403,162.2425,162.3403,4619.0
2024-08-01 13:25:00,166.0,166.12,165.95,166.02,11560.0,162.3403,162.4577,162.2914,162.3599,11560.0
2024-08-01 13:30:00,166.0,166.0,165.89,165.93,6759.0,162.3403,162.3403,162.2328,162.2719,6759.0
2024-08-01 13:35:00,165.92,165.96,165.87,165.95,7373.0,162.2621,162.3012,162.2132,162.2914,7373.0
2024-08-01 13:40:00,165.95,166.01,165.9,165.96,22160.0,162.2914,162.3501,162.2425,162.3012,22160.0
2024-08-01 13:45:00,165.96,165.99,165.81,165.84,12886.0,162.3012,162.3306,162.1545,162.1839,12886.0
2024-08-01 13:50:00,165.83,165.99,165.79,165.98,12982.0,162.1741,162.3306,162.135,162.3208,12982.0
2024-08-01 13:55:00,165.97,166.07,165.85,166.07,17559.0,162.311,162.4088,162.1936,162.4088,17559.0
2024-08-01 14:00:00,166.06,166.1,165.85,165.87,40405.0,162.399,162.4381,162.1936,162.2132,40405.0
2024-08-01 14:05:00,165.87,166.02,165.86,165.87,33082.0,162.2132,162.3599,162.2034,162.2132,33082.0
2024-08-01 14:10:00,165.88,165.89,165.75,165.83,26112.0,162.223,162.2328,162.0959,162.1741,26112.0
2024-08-01 14:15:00,165.84,165.87,165.78,165.79,19918.0,162.1839,162.2132,162.1252,162.135,19918.0
2024-08-01 14:20:00,165.82,165.97,165.81,165.86,16915.0,162.1643,162.311,162.1545,162.2034,16915.0
2024-08-01 14:25:00,165.86,165.86,165.62,165.71,15678.0,162.2034,162.2034,161.9687,162.0567,15678.0
2024-08-01 14:30:00,165.68,165.68,165.61,165.66,10126.0,162.0274,162.0274,161.9589,162.0078,10126.0
2024-08-01 14:35:00,165.69,165.76,165.64,165.7,16442.0,162.0372,162.1056,161.9883,162.047,16442.0
2024-08-01 14:40:00,165.69,165.75,165.54,165.56,31189.0,162.0372,162.0959,161.8905,161.91,31189.0
2024-08-01 14:45:00,165.56,165.63,165.53,165.57,9032.0,161.91,161.9785,161.8807,161.9198,9032.0
2024-08-01 14:50:00,165.59,165.7,165.53,165.6,13485.0,161.9394,162.047,161.8807,161.9492,13485.0
2024-08-01 14:55:00,165.59,165.69,165.57,165.66,10286.0,161.9394,162.0372,161.9198,162.0078,10286.0
2024-08-01 15:00:00,165.66,165.68,165.55,165.66,26996.0,162.0078,162.0274,161.9003,162.0078,26996.0
2024-08-01 15:05:00,165.68,165.71,165.56,165.71,14226.0,162.0274,162.0567,161.91,162.0567,14226.0
2024-08-01 15:10:00,165.75,165.81,165.67,165.72,14635.0,162.0959,162.1545,162.0176,162.0665,14635.0
2024-08-01 15:15:00,165.7,165.78,165.63,165.78,21484.0,162.047,162.1252,161.9785,162.1252,21484.0
2024-08-01 15:20:00,165.77,165.81,165.72,165.76,20388.0,162.1154,162.1545,162.0665,162.1056,20388.0
2024-08-01 15:25:00,165.84,165.93,165.81,165.91,10152.0,162.1839,162.2719,162.1545,162.2523,10152.0
2024-08-01 15:30:00,165.95,166.09,165.93,166.0,40514.0,162.2914,162.4284,162.2719,162.3403,40514.0
2024-08-01 15:35:00,166.02,166.17,166.01,166.16,23252.0,162.3599,162.5066,162.3501,162.4968,23252.0
2024-08-01 15:40:00,166.15,166.15,165.97,165.99,40001.0,162.487,162.487,162.311,162.3306,40001.0
2024-08-01 15:45:00,165.98,166.22,165.98,166.17,59418.0,162.3208,162.5555,162.3208,162.5066,59418.0
2024-08-01 15:50:00,166.15,166.4,165.96,166.02,78505.0,162.487,162.7315,162.3012,162.3599,78505.0
2024-08-01 15:55:00,166.03,166.25,166.02,166.22,81501.0,162.3697,162.5848,162.3599,162.5555,81501.0
2024-08-02 09:30:00,165.16,165.31,164.73,164.81,104905.0,161.5189,161.6656,161.0983,161.1766,104905.0
2024-08-02 09:35:00,164.77,164.87,164.6,164.75,24864.0,161.1375,161.2353,160.9712,161.1179,24864.0
2024-08-02 09:40:00,164.79,165.03,164.59,165.01,11140.0,161.157,161.3917,160.9614,161.3722,11140.0
2024-08-02 09:45:00,164.97,165.32,164.71,165.32,34550.0,161.3331,161.6753,161.0788,161.6753,34550.0
2024-08-02 09:50:00,165.28,165.6,165.09,165.09,40040.0,161.6362,161.9492,161.4504,161.4504,40040.0
2024-08-02 09:55:00,165.07,165.08,164.81,164.82,8555.0,161.4308,161.4406,161.1766,161.1864,8555.0
2024-08-02 10:00:00,164.85,164.99,164.74,164.97,31997.0,161.2157,161.3526,161.1081,161.3331,31997.0
2024-08-02 10:05:00,164.94,164.96,164.3,164.4,43155.0,161.3037,161.3233,160.6778,160.7756,43155.0
2024-08-02 10:10:00,164.48,164.54,163.98,164.0,61997.0,160.8539,160.9125,160.3649,160.3844,61997.0
2024-08-02 10:15:00,164.04,164.13,163.73,163.74,18727.0,160.4236,160.5116,160.1204,160.1302,18727.0
2024-08-02 10:20:00,163.74,163.77,163.4,163.41,33076.0,160.1302,160.1595,159.7977,159.8074,33076.0
2024-08-02 10:25:00,163.42,163.53,163.36,163.44,9135.0,159.8172,159.9248,159.7585,159.8368,9135.0
2024-08-02 10:30:00,163.43,163.55,163.34,163.36,26681.0,159.827,159.9444,159.739,159.7585,26681.0
2024-08-02 10:35:00,163.36,163.37,163.2,163.2,55513.0,159.7585,159.7683,159.6021,159.6021,55513.0
2024-08-02 10:40:00,163.2,163.32,163.06,163.06,23863.0,159.6021,159.7194,159.4652,159.4652,23863.0
2024-08-02 10:45:00,163.08,163.1,162.9,163.04,26064.0,159.4847,159.5043,159.3087,159.4456,26064.0
2024-08-02 10:50:00,163.1,163.15,162.94,162.96,14558.0,159.5043,159.5532,159.3478,159.3674,14558.0
2024-08-02 10:55:00,162.97,162.97,162.59,162.75,21653.0,159.3771,159.3771,159.0055,159.162,21653.0
2024-08-02 11:00:00,162.81,162.81,162.42,162.43,15624.0,159.2207,159.2207,158.8393,158.849,15624.0
2024-08-02 11:05:00,162.42,162.49,162.34,162.46,25508.0,158.8393,158.9077,158.761,158.8784,25508.0
2024-08-02 11:10:00,162.45,162.61,162.44,162.49,28662.0,158.8686,159.0251,158.8588,158.9077,28662.0
2024-08-02 11:15:00,162.43,162.6,162.42,162.48,27982.0,158.849,159.0153,158.8393,158.8979,27982.0
2024-08-02 11:20:00,162.48,162.49,162.28,162.33,13117.0,158.8979,158.9077,158.7024,158.7513,13117.0
2024-08-02 11:25:00,162.34,162.4,162.21,162.36,12018.0,158.761,158.8197,158.6339,158.7806,12018.0
2024-08-02 11:30:00,162.36,162.42,162.31,162.31,29561.0,158.7806,158.8393,158.7317,158.7317,29561.0
2024-08-02 11:35:00,162.3,162.61,162.3,162.52,24613.0,158.7219,159.0251,158.7219,158.9371,24613.0
2024-08-02 11:40:00,162.5,162.71,162.5,162.71,17012.0,158.9175,159.1229,158.9175,159.1229,17012.0
2024-08-02 11:45:00,162.7,162.93,162.7,162.93,12240.0,159.1131,159.338,159.1131,159.338,12240.0
2024-08-02 11:50:00,163.01,163.04,162.79,162.82,59418.0,159.4163,159.4456,159.2011,159.2304,59418.0
2024-08-02 11:55:00,162.83,163.04,162.83,162.96,24623.0,159.2402,159.4456,159.2402,159.3674,24623.0
2024-08-02 12:00:00,162.96,163.18,162.9,163.18,16020.0,159.3674,159.5825,159.3087,159.5825,16020.0
2024-08-02 12:05:00,163.17,163.27,163.09,163.23,26827.0,159.5727,159.6705,159.4945,159.6314,26827.0
2024-08-02 12:10:00,163.1,163.15,163.0,163.15,38392.0,159.5043,159.5532,159.4065,159.5532,38392.0
2024-08-02 12:15:00,163.14,163.29,163.14,163.29,40235.0,159.5434,159.6901,159.5434,159.6901,40235.0
2024-08-02 12:20:00,163.31,163.36,163.16,163.2,44424.0,159.7096,159.7585,159.563,159.6021,44424.0
2024-08-02 12:25:00,163.2,163.37,163.18,163.35,24810.0,159.6021,159.7683,159.5825,159.7488,24810.0
2024-08-02 12:30:00,163.36,163.4,163.26,163.36,23450.0,159.7585,159.7977,159.6607,159.7585,23450.0
2024-08-02 12:35:00,163.36,163.44,163.29,163.41,27885.0,159.7585,159.8368,159.6901,159.8074,27885.0
2024-08-02 12:40:00,163.39,163.49,163.36,163.44,14544.0,159.7879,159.8857,159.7585,159.8368,14544.0
2024-08-02 12:45:00,163.44,163.5,163.32,163.43,11134.0,159.8368,159.8955,159.7194,159.827,11134.0
2024-08-02 12:50:00,163.4,163.43,163.08,163.09,12778.0,159.7977,159.827,159.4847,159.4945,12778.0
2024-08-02 12:55:00,163.12,163.3,163.04,163.23,21426.0,159.5238,159.6999,159.4456,159.6314,21426.0
2024-08-02 13:00:00,163.19,163.23,162.99,163.0,11495.0,159.5923,159.6314,159.3967,159.4065,11495.0
2024-08-02 13:05:00,163.02,163.08,162.92,163.05,15100.0,159.426,159.4847,159.3282,159.4554,15100.0
2024-08-02 13:10:00,163.02,163.13,162.93,163.1,43783.0,159.426,159.5336,159.338,159.5043,43783.0
2024-08-02 13:15:00,163.09,163.15,163.03,163.09,9669.0,159.4945,159.5532,159.4358,159.4945,9669.0
2024-08-02 13:20:00,163.02,163.03,162.91,162.91,11891.0,159.426,159.4358,159.3185,159.3185,11891.0
2024-08-02 13:25:00,162.94,162.99,162.93,162.95,5131.0,159.3478,159.3967,159.338,159.3576,5131.0
2024-08-02 13:30:00,162.95,162.96,162.8,162.89,8363.0,159.3576,159.3674,159.2109,159.2989,8363.0
2024-08-02 13:35:00,162.87,162.89,162.81,162.84,5390.0,159.2793,159.2989,159.2207,159.25,5390.0
2024-08-02 13:40:00,162.84,162.89,162.77,162.8,4308.0,159.25,159.2989,159.1816,159.2109,4308.0
2024-08-02 13:45:00,162.79,162.88,162.76,162.85,8048.0,159.2011,159.2891,159.1718,159.2598,8048.0
2024-08-02 13:50:00,162.87,162.87,162.72,162.72,10545.0,159.2793,159.2793,159.1327,159.1327,10545.0
2024-08-02 13:55:00,162.72,162.73,162.61,162.7,12699.0,159.1327,159.1424,159.0251,159.1131,12699.0
2024-08-02 14:00:00,162.67,162.67,162.51,162.56,7889.0,159.0838,159.0838,158.9273,158.9762,7889.0
2024-08-02 14:05:00,162.58,162.66,162.53,162.55,23899.0,158.9957,159.074,158.9468,158.9664,23899.0
2024-08-02 14:10:00,162.56,162.72,162.55,162.72,28178.0,158.9762,159.1327,158.9664,159.1327,28178.0
2024-08-02 14:15:00,162.7,162.84,162.7,162.83,22925.0,159.1131,159.25,159.1131,159.2402,22925.0
2024-08-02 14:20:00,162.81,162.94,162.81,162.92,8173.0,159.2207,159.3478,159.2207,159.3282,8173.0
2024-08-02 14:25:00,162.93,163.09,162.91,163.09,11528.0,159.338,159.4945,159.3185,159.4945,11528.0
2024-08-02 14:30:00,163.08,163.19,163.04,163.08,6830.0,159.4847,159.5923,159.4456,159.4847,6830.0
2024-08-02 14:35:00,163.05,163.05,162.89,162.99,9525.0,159.4554,159.4554,159.2989,159.3967,9525.0
2024-08-02 14:40:00,162.97,163.09,162.96,163.03,16630.0,159.3771,159.4945,159.3674,159.4358,16630.0
2024-08-02 14:45:00,163.0,163.11,162.93,162.99,11019.0,159.4065,159.5141,159.338,159.3967,11019.0
2024-08-02 14:50:00,162.99,163.11,162.97,163.11,10350.0,159.3967,159.5141,159.3771,159.5141,10350.0
2024-08-02 14:55:00,163.1,163.24,163.09,163.12,37743.0,159.5043,159.6412,159.4945,159.5238,37743.0
2024-08-02 15:00:00,163.12,163.22,163.08,163.12,19150.0,159.5238,159.6216,159.4847,159.5238,19150.0
2024-08-02 15:05:00,163.13,163.24,163.04,163.21,17228.0,159.5336,159.6412,159.4456,159.6119,17228.0
2024-08-02 15:10:00,163.16,163.2,163.04,163.2,13652.0,159.563,159.6021,159.4456,159.6021,13652.0
2024-08-02 15:15:00,163.17,163.3,163.14,163.25,11603.0,159.5727,159.6999,159.5434,159.651,11603.0
2024-08-02 15:20:00,163.25,163.31,163.14,163.23,28490.0,159.651,159.7096,159.5434,159.6314,28490.0
2024-08-02 15:25:00,163.3,163.49,163.24,163.42,11103.0,159.6999,159.8857,159.6412,159.8172,11103.0
2024-08-02 15:30:00,163.44,163.52,163.38,163.38,23629.0,159.8368,159.915,159.7781,159.7781,23629.0
2024-08-02 15:35:00,163.36,163.43,163.18,163.18,15488.0,159.7585,159.827,159.5825,159.5825,15488.0
2024-08-02 15:40:00,163.13,163.33,163.1,163.33,24187.0,159.5336,159.7292,159.5043,159.7292,24187.0
2024-08-02 15:45:00,163.32,163.48,163.27,163.29,74145.0,159.7194,159.8759,159.6705,159.6901,74145.0
2024-08-02 15:50:00,163.29,163.47,163.17,163.47,60306.0,159.6901,159.8661,159.5727,159.8661,60306.0
2024-08-02 15:55:00,163.48,163.8,163.44,163.71,78803.0,159.8759,160.1888,159.8368,160.1008,78803.0
2024-08-05 09:30:00,160.23,160.83,159.81,159.81,193959.0,156.6975,157.2843,156.2868,156.2868,193959.0
2024-08-05 09:35:00,159.87,160.06,159.61,160.06,65341.0,156.3455,156.5313,156.0912,156.5313,65341.0
2024-08-05 09:40:00,159.98,160.21,159.41,159.62,57940.0,156.4531,156.678,155.8956,156.101,57940.0
2024-08-05 09:45:00,159.66,159.99,159.66,159.88,60025.0,156.1401,156.4628,156.1401,156.3553,60025.0
2024-08-05 09:50:00,159.96,160.55,159.91,159.99,28035.0,156.4335,157.0105,156.3846,156.4628,28035.0
2024-08-05 09:55:00,159.96,159.96,159.5,159.67,15635.0,156.4335,156.4335,155.9836,156.1499,15635.0
2024-08-05 10:00:00,159.66,161.05,159.66,160.63,29986.0,156.1401,157.4995,156.1401,157.0887,29986.0
2024-08-05 10:05:00,160.5,160.6,160.23,160.31,19870.0,156.9616,157.0594,156.6975,156.7758,19870.0
2024-08-05 10:10:00,160.21,160.33,160.08,160.2,30143.0,156.678,156.7953,156.5509,156.6682,30143.0
2024-08-05 10:15:00,160.13,160.37,159.9,160.25,31279.0,156.5998,156.8345,156.3748,156.7171,31279.0
2024-08-05 10:20:00,160.21,160.26,159.73,159.81,127693.0,156.678,156.7269,156.2086,156.2868,127693.0
2024-08-05 10:25:00,159.85,160.14,159.46,159.46,27070.0,156.3259,156.6095,155.9445,155.9445,27070.0
2024-08-05 10:30:00,159.5,160.03,159.48,159.98,13976.0,155.9836,156.502,155.9641,156.4531,13976.0
2024-08-05 10:35:00,160.02,160.14,159.49,159.53,17442.0,156.4922,156.6095,155.9739,156.013,17442.0
2024-08-05 10:40:00,159.48,159.72,159.4,159.72,64350.0,155.9641,156.1988,155.8858,156.1988,64350.0
2024-08-05 10:45:00,159.72,159.82,159.57,159.59,51402.0,156.1988,156.2966,156.0521,156.0717,51402.0
2024-08-05 10:50:00,159.64,160.19,159.58,160.05,20001.0,156.1206,156.6584,156.0619,156.5215,20001.0
2024-08-05 10:55:00,160.06,160.08,159.53,159.56,19531.0,156.5313,156.5509,156.013,156.0423,19531.0
2024-08-05 11:00:00,159.61,159.73,159.42,159.53,11545.0,156.0912,156.2086,155.9054,156.013,11545.0
2024-08-05 11:05:00,159.57,160.16,159.49,160.09,36834.0,156.0521,156.6291,155.9739,156.5606,36834.0
2024-08-05 11:10:00,160.09,160.24,159.9,160.0,26532.0,156.5606,156.7073,156.3748,156.4726,26532.0
2024-08-05 11:15:00,160.01,160.1,159.96,159.96,20450.0,156.4824,156.5704,156.4335,156.4335,20450.0
2024-08-05 11:20:00,159.91,160.2,159.88,160.16,18048.0,156.3846,156.6682,156.3553,156.6291,18048.0
2024-08-05 11:25:00,160.15,160.36,160.13,160.27,17766.0,156.6193,156.8247,156.5998,156.7367,17766.0
2024-08-05 11:30:00,160.24,160.55,160.21,160.45,25418.0,156.7073,157.0105,156.678,156.9127,25418.0
2024-08-05 11:35:00,160.49,160.95,160.41,160.72,24956.0,156.9518,157.4017,156.8736,157.1767,24956.0
2024-08-05 11:40:00,160.65,160.76,160.52,160.59,13202.0,157.1083,157.2159,156.9812,157.0496,13202.0
2024-08-05 11:45:00,160.61,160.71,160.49,160.54,19792.0,157.0692,157.167,156.9518,157.0007,19792.0
2024-08-05 11:50:00,160.48,160.7,160.37,160.66,26359.0,156.942,157.1572,156.8345,157.1181,26359.0
2024-08-05 11:55:00,160.6,160.88,160.53,160.86,316085.0,157.0594,157.3332,156.9909,157.3137,316085.0
2024-08-05 12:00:00,160.81,160.98,160.7,160.85,9355.0,157.2648,157.431,157.1572,157.3039,9355.0
2024-08-05 12:05:00,160.9,161.06,160.81,161.05,8267.0,157.3528,157.5093,157.2648,157.4995,8267.0
2024-08-05 12:10:00,161.06,161.06,160.89,160.98,8488.0,157.5093,157.5093,157.343,157.431,8488.0
2024-08-05 12:15:00,161.03,161.21,161.01,161.03,24259.0,157.4799,157.6559,157.4604,157.4799,24259.0
2024-08-05 12:20:00,161.11,161.29,161.07,161.24,12769.0,157.5581,157.7342,157.519,157.6853,12769.0
2024-08-05 12:25:00,161.22,161.37,161.16,161.3,24695.0,157.6657,157.8124,157.607,157.744,24695.0
2024-08-05 12:30:00,161.26,161.28,161.11,161.13,14410.0,157.7048,157.7244,157.5581,157.5777,14410.0
2024-08-05 12:35:00,161.12,161.13,160.9,160.97,19238.0,157.5679,157.5777,157.3528,157.4212,19238.0
2024-08-05 12:40:00,160.97,161.03,160.74,160.8,31238.0,157.4212,157.4799,157.1963,157.255,31238.0
2024-08-05 12:45:00,160.75,160.78,160.58,160.62,17177.0,157.2061,157.2354,157.0398,157.079,17177.0
2024-08-05 12:50:00,160.49,160.56,160.45,160.47,19483.0,156.9518,157.0203,156.9127,156.9323,19483.0
2024-08-05 12:55:00,160.44,160.64,160.41,160.52,34977.0,156.9029,157.0985,156.8736,156.9812,34977.0
2024-08-05 13:00:00,160.5,160.59,160.32,160.33,11624.0,156.9616,157.0496,156.7856,156.7953,11624.0
2024-08-05 13:05:00,160.3,160.48,160.2,160.46,17218.0,156.766,156.942,156.6682,156.9225,17218.0
2024-08-05 13:10:00,160.46,160.49,160.32,160.38,13903.0,156.9225,156.9518,156.7856,156.8442,13903.0
2024-08-05 13:15:00,160.36,160.53,160.36,160.45,14148.0,156.8247,156.9909,156.8247,156.9127,14148.0
2024-08-05 13:20:00,160.46,160.66,160.46,160.56,47595.0,156.9225,157.1181,156.9225,157.0203,47595.0
2024-08-05 13:25:00,160.59,160.71,160.51,160.55,19061.0,157.0496,157.167,156.9714,157.0105,19061.0
2024-08-05 13:30:00,160.52,160.59,160.43,160.59,13025.0,156.9812,157.0496,156.8931,157.0496,13025.0
2024-08-05 13:35:00,160.56,160.62,160.47,160.54,14369.0,157.0203,157.079,156.9323,157.0007,14369.0
2024-08-05 13:40:00,160.58,160.63,160.36,160.41,17098.0,157.0398,157.0887,156.8247,156.8736,17098.0
2024-08-05 13:45:00,160.42,160.5,160.34,160.36,15619.0,156.8834,156.9616,156.8051,156.8247,15619.0
2024-08-05 13:50:00,160.31,160.51,160.25,160.31,16251.0,156.7758,156.9714,156.7171,156.7758,16251.0
2024-08-05 13:55:00,160.32,160.39,160.17,160.25,15936.0,156.7856,156.854,156.6389,156.7171,15936.0
2024-08-05 14:00:00,160.18,160.22,160.07,160.13,27480.0,156.6487,156.6878,156.5411,156.5998,27480.0
2024-08-05 14:05:00,160.1,160.32,160.06,160.3,17999.0,156.5704,156.7856,156.5313,156.766,17999.0
2024-08-05 14:10:00,160.27,160.38,160.24,160.28,24008.0,156.7367,156.8442,156.7073,156.7464,24008.0
2024-08-05 14:15:00,160.31,160.52,160.28,160.42,23734.0,156.7758,156.9812,156.7464,156.8834,23734.0
2024-08-05 14:20:00,160.45,160.54,160.41,160.47,25382.0,156.9127,157.0007,156.8736,156.9323,25382.0
2024-08-05 14:25:00,160.48,160.62,160.47,160.56,15093.0,156.942,157.079,156.9323,157.0203,15093.0
2024-08-05 14:30:00,160.53,160.56,160.3,160.32,32140.0,156.9909,157.0203,156.766,156.7856,32140.0
2024-08-05 14:35:00,160.28,160.45,160.21,160.25,46757.0,156.7464,156.9127,156.678,156.7171,46757.0
2024-08-05 14:40:00,160.24,160.38,160.15,160.18,32061.0,156.7073,156.8442,156.6193,156.6487,32061.0
2024-08-05 14:45:00,160.2,160.26,160.06,160.16,61628.0,156.6682,156.7269,156.5313,156.6291,61628.0
2024-08-05 14:50:00,160.18,160.31,160.15,160.15,59859.0,156.6487,156.7758,156.6193,156.6193,59859.0
2024-08-05 14:55:00,160.15,160.17,160.06,160.07,18229.0,156.6193,156.6389,156.5313,156.5411,18229.0
2024-08-05 15:00:00,160.08,160.26,160.02,160.19,23706.0,156.5509,156.7269,156.4922,156.6584,23706.0
2024-08-05 15:05:00,160.17,160.18,159.97,159.99,39018.0,156.6389,156.6487,156.4433,156.4628,39018.0
2024-08-05 15:10:00,159.98,160.02,159.86,159.88,28335.0,156.4531,156.4922,156.3357,156.3553,28335.0
2024-08-05 15:15:00,159.87,159.99,159.86,159.95,20584.0,156.3455,156.4628,156.3357,156.4237,20584.0
2024-08-05 15:20:00,159.96,160.08,159.92,159.99,33218.0,156.4335,156.5509,156.3944,156.4628,33218.0
2024-08-05 15:25:00,160.0,160.0,159.84,159.89,26801.0,156.4726,156.4726,156.3161,156.365,26801.0
2024-08-05 15:30:00,159.94,159.95,159.72,159.8,38608.0,156.4139,156.4237,156.1988,156.277,38608.0
2024-08-05 15:35:00,159.79,159.87,159.71,159.75,28159.0,156.2672,156.3455,156.189,156.2281,28159.0
2024-08-05 15:40:00,159.76,159.79,159.6,159.61,54248.0,156.2379,156.2672,156.0814,156.0912,54248.0
2024-08-05 15:45:00,159.57,159.71,159.5,159.53,66658.0,156.0521,156.189,155.9836,156.013,66658.0
2024-08-05 15:50:00,159.54,159.94,159.51,159.73,127711.0,156.0228,156.4139,155.9934,156.2086,127711.0
2024-08-05 15:55:00,159.73,160.06,159.73,160.0,105799.0,156.2086,156.5313,156.2086,156.4726,105799.0
2024-08-06 09:30:00,160.46,160.54,160.0,160.43,110524.0,156.9225,157.0007,156.4726,156.8931,110524.0
2024-08-06 09:35:00,160.38,160.8,160.26,160.75,35349.0,156.8442,157.255,156.7269,157.2061,35349.0
2024-08-06 09:40:00,160.86,160.95,160.64,160.91,29258.0,157.3137,157.4017,157.0985,157.3626,29258.0
2024-08-06 09:45:00,160.89,161.13,160.67,161.03,39414.0,157.343,157.5777,157.1278,157.4799,39414.0
2024-08-06 09:50:00,161.03,161.65,161.0,161.6,59784.0,157.4799,158.0862,157.4506,158.0373,59784.0
2024-08-06 09:55:00,161.56,161.73,161.55,161.69,19243.0,157.9982,158.1645,157.9884,158.1254,19243.0
2024-08-06 10:00:00,161.67,161.86,161.52,161.72,23956.0,158.1058,158.2916,157.9591,158.1547,23956.0
2024-08-06 10:05:00,161.71,162.01,161.69,161.98,23270.0,158.1449,158.4383,158.1254,158.409,23270.0
2024-08-06 10:10:00,162.06,162.07,161.85,161.9,22072.0,158.4872,158.497,158.2818,158.3307,22072.0
2024-08-06 10:15:00,161.99,162.03,161.82,161.91,18841.0,158.4187,158.4579,158.2525,158.3405,18841.0
2024-08-06 10:20:00,161.94,162.13,161.9,162.13,31562.0,158.3699,158.5557,158.3307,158.5557,31562.0
2024-08-06 10:25:00,162.19,162.27,161.84,161.89,23066.0,158.6143,158.6926,158.2721,158.321,23066.0
2024-08-06 10:30:00,161.88,162.04,161.72,162.03,22478.0,158.3112,158.4676,158.1547,158.4579,22478.0
2024-08-06 10:35:00,162.02,162.25,161.9,161.95,32176.0,158.4481,158.673,158.3307,158.3796,32176.0
2024-08-06 10:40:00,161.99,162.23,161.93,162.19,28147.0,158.4187,158.6535,158.3601,158.6143,28147.0
2024-08-06 10:45:00,162.18,162.48,162.13,162.41,21338.0,158.6046,158.8979,158.5557,158.8295,21338.0
2024-08-06 10:50:00,162.39,162.45,162.22,162.29,64343.0,158.8099,158.8686,158.6437,158.7121,64343.0
2024-08-06 10:55:00,162.29,162.29,162.02,162.14,25685.0,158.7121,158.7121,158.4481,158.5654,25685.0
2024-08-06 11:00:00,162.11,162.23,162.0,162.14,29420.0,158.5361,158.6535,158.4285,158.5654,29420.0
2024-08-06 11:05:00,162.16,162.25,161.96,161.97,21207.0,158.585,158.673,158.3894,158.3992,21207.0
2024-08-06 11:10:00,161.97,162.0,161.82,161.9,29188.0,158.3992,158.4285,158.2525,158.3307,29188.0
2024-08-06 11:15:00,161.89,161.96,161.72,161.8,38326.0,158.321,158.3894,158.1547,158.2329,38326.0
2024-08-06 11:20:00,161.74,161.76,161.53,161.53,10699.0,158.1743,158.1938,157.9689,157.9689,10699.0
2024-08-06 11:25:00,161.55,161.71,161.33,161.36,14394.0,157.9884,158.1449,157.7733,157.8026,14394.0
2024-08-06 11:30:00,161.35,161.59,161.3,161.5,25739.0,157.7929,158.0276,157.744,157.9396,25739.0
2024-08-06 11:35:00,161.52,161.66,161.41,161.62,20065.0,157.9591,158.096,157.8515,158.0569,20065.0
2024-08-06 11:40:00,161.66,161.75,161.57,161.66,465985.0,158.096,158.184,158.008,158.096,465985.0
2024-08-06 11:45:00,161.66,161.91,161.6,161.89,27194.0,158.096,158.3405,158.0373,158.321,27194.0
2024-08-06 11:50:00,161.95,162.07,161.89,161.96,13960.0,158.3796,158.497,158.321,158.3894,13960.0
2024-08-06 11:55:00,162.04,162.08,161.9,162.02,14803.0,158.4676,158.5068,158.3307,158.4481,14803.0
2024-08-06 12:00:00,162.06,162.18,162.04,162.12,21840.0,158.4872,158.6046,158.4676,158.5459,21840.0
2024-08-06 12:05:00,162.11,162.23,162.08,162.17,10174.0,158.5361,158.6535,158.5068,158.5948,10174.0
2024-08-06 12:10:00,162.21,162.21,162.1,162.21,13380.0,158.6339,158.6339,158.5263,158.6339,13380.0
2024-08-06 12:15:00,162.23,162.36,162.19,162.3,16943.0,158.6535,158.7806,158.6143,158.7219,16943.0
2024-08-06 12:20:00,162.29,162.31,162.12,162.21,25576.0,158.7121,158.7317,158.5459,158.6339,25576.0
2024-08-06 12:25:00,162.21,162.22,162.07,162.15,14000.0,158.6339,158.6437,158.497,158.5752,14000.0
2024-08-06 12:30:00,162.15,162.22,162.11,162.16,9367.0,158.5752,158.6437,158.5361,158.585,9367.0
2024-08-06 12:35:00,162.15,162.19,162.01,162.19,23036.0,158.5752,158.6143,158.4383,158.6143,23036.0
2024-08-06 12:40:00,162.19,162.21,162.12,162.12,12272.0,158.6143,158.6339,158.5459,158.5459,12272.0
2024-08-06 12:45:00,162.11,162.23,162.07,162.07,20962.0,158.5361,158.6535,158.497,158.497,20962.0
2024-08-06 12:50:00,162.07,162.46,162.07,162.43,23135.0,158.497,158.8784,158.497,158.849,23135.0
2024-08-06 12:55:00,162.44,162.47,162.35,162.35,24743.0,158.8588,158.8882,158.7708,158.7708,24743.0
2024-08-06 13:00:00,162.41,162.56,162.37,162.45,10917.0,158.8295,158.9762,158.7904,158.8686,10917.0
2024-08-06 13:05:00,162.45,162.49,162.37,162.45,17549.0,158.8686,158.9077,158.7904,158.8686,17549.0
2024-08-06 13:10:00,162.46,162.58,162.44,162.52,10998.0,158.8784,158.9957,158.8588,158.9371,10998.0
2024-08-06 13:15:00,162.54,162.61,162.48,162.48,14552.0,158.9566,159.0251,158.8979,158.8979,14552.0
2024-08-06 13:20:00,162.49,162.58,162.41,162.44,16249.0,158.9077,158.9957,158.8295,158.8588,16249.0
2024-08-06 13:25:00,162.47,162.62,162.47,162.61,22894.0,158.8882,159.0349,158.8882,159.0251,22894.0
2024-08-06 13:30:00,162.63,162.69,162.59,162.65,17325.0,159.0446,159.1033,159.0055,159.0642,17325.0
2024-08-06 13:35:00,162.66,162.74,162.61,162.7,7463.0,159.074,159.1522,159.0251,159.1131,7463.0
2024-08-06 13:40:00,162.75,162.75,162.57,162.66,13980.0,159.162,159.162,158.986,159.074,13980.0
2024-08-06 13:45:00,162.68,162.71,162.59,162.68,9629.0,159.0935,159.1229,159.0055,159.0935,9629.0
2024-08-06 13:50:00,162.67,162.77,162.65,162.77,13141.0,159.0838,159.1816,159.0642,159.1816,13141.0
2024-08-06 13:55:00,162.77,162.86,162.73,162.74,14891.0,159.1816,159.2696,159.1424,159.1522,14891.0
2024-08-06 14:00:00,162.75,162.77,162.58,162.6,22501.0,159.162,159.1816,158.9957,159.0153,22501.0
2024-08-06 14:05:00,162.62,162.62,162.45,162.48,31439.0,159.0349,159.0349,158.8686,158.8979,31439.0
2024-08-06 14:10:00,162.52,162.57,162.41,162.44,15523.0,158.9371,158.986,158.8295,158.8588,15523.0
2024-08-06 14:15:00,162.44,162.69,162.44,162.68,30439.0,158.8588,159.1033,158.8588,159.0935,30439.0
2024-08-06 14:20:00,162.68,162.89,162.67,162.85,14821.0,159.0935,159.2989,159.0838,159.2598,14821.0
2024-08-06 14:25:00,162.86,162.94,162.81,162.93,99296.0,159.2696,159.3478,159.2207,159.338,99296.0
2024-08-06 14:30:00,162.95,163.08,162.87,163.07,17932.0,159.3576,159.4847,159.2793,159.4749,17932.0
2024-08-06 14:35:00,163.06,163.19,163.04,163.14,14604.0,159.4652,159.5923,159.4456,159.5434,14604.0
2024-08-06 14:40:00,163.1,163.14,163.06,163.11,16087.0,159.5043,159.5434,159.4652,159.5141,16087.0
2024-08-06 14:45:00,163.13,163.15,163.06,163.11,18161.0,159.5336,159.5532,159.4652,159.5141,18161.0
2024-08-06 14:50:00,163.1,163.16,163.01,163.06,21449.0,159.5043,159.563,159.4163,159.4652,21449.0
2024-08-06 14:55:00,163.06,163.07,162.56,162.56,57602.0,159.4652,159.4749,158.9762,158.9762,57602.0
2024-08-06 15:00:00,162.52,162.59,162.13,162.15,26767.0,158.9371,159.0055,158.5557,158.5752,26767.0
2024-08-06 15:05:00,162.19,162.22,161.94,162.16,35241.0,158.6143,158.6437,158.3699,158.585,35241.0
2024-08-06 15:10:00,162.13,162.3,162.1,162.26,25008.0,158.5557,158.7219,158.5263,158.6828,25008.0
2024-08-06 15:15:00,162.25,162.3,162.0,162.14,176616.0,158.673,158.7219,158.4285,158.5654,176616.0
2024-08-06 15:20:00,162.16,162.61,162.09,162.61,19913.0,158.585,159.0251,158.5165,159.0251,19913.0
2024-08-06 15:25:00,162.62,162.65,162.38,162.39,31892.0,159.0349,159.0642,158.8002,158.8099,31892.0
2024-08-06 15:30:00,162.42,162.46,162.25,162.41,24851.0,158.8393,158.8784,158.673,158.8295,24851.0
2024-08-06 15:35:00,162.4,162.46,162.32,162.37,43429.0,158.8197,158.8784,158.7415,158.7904,43429.0
2024-08-06 15:40:00,162.36,162.38,162.08,162.08,36626.0,158.7806,158.8002,158.5068,158.5068,36626.0
2024-08-06 15:45:00,162.07,162.15,161.75,161.76,52556.0,158.497,158.5752,158.184,158.1938,52556.0
2024-08-06 15:50:00,161.75,161.95,161.44,161.46,48746.0,158.184,158.3796,157.8809,157.9004,48746.0
2024-08-06 15:55:00,161.46,161.5,161.12,161.13,70743.0,157.9004,157.9396,157.5679,157.5777,70743.0
2024-08-07 09:30:00,162.68,162.76,162.34,162.66,74060.0,159.0935,159.1718,158.761,159.074,74060.0
2024-08-07 09:35:00,162.63,162.96,162.56,162.76,46615.0,159.0446,159.3674,158.9762,159.1718,46615.0
2024-08-07 09:40:00,162.79,163.0,162.76,162.83,11955.0,159.2011,159.4065,159.1718,159.2402,11955.0
2024-08-07 09:45:00,162.89,163.07,162.73,162.79,18044.0,159.2989,159.4749,159.1424,159.2011,18044.0
2024-08-07 09:50:00,162.8,163.16,162.76,163.16,17528.0,159.2109,159.563,159.1718,159.563,17528.0
2024-08-07 09:55:00,163.16,163.47,163.14,163.47,20785.0,159.563,159.8661,159.5434,159.8661,20785.0
2024-08-07 10:00:00,163.45,163.55,163.21,163.21,9570.0,159.8466,159.9444,159.6119,159.6119,9570.0
2024-08-07 10:05:00,163.17,163.46,163.13,163.45,4777.0,159.5727,159.8563,159.5336,159.8466,4777.0
2024-08-07 10:10:00,163.36,163.44,163.09,163.09,6344.0,159.7585,159.8368,159.4945,159.4945,6344.0
2024-08-07 10:15:00,163.08,163.21,162.98,163.01,31027.0,159.4847,159.6119,159.3869,159.4163,31027.0
2024-08-07 10:20:00,163.03,163.17,163.02,163.03,6222.0,159.4358,159.5727,159.426,159.4358,6222.0
2024-08-07 10:25:00,163.05,163.06,162.75,162.81,38419.0,159.4554,159.4652,159.162,159.2207,38419.0
2024-08-07 10:30:00,162.81,162.92,162.73,162.81,4785.0,159.2207,159.3282,159.1424,159.2207,4785.0
2024-08-07 10:35:00,162.8,162.97,162.79,162.79,14695.0,159.2109,159.3771,159.2011,159.2011,14695.0
2024-08-07 10:40:00,162.83,163.05,162.82,163.05,16259.0,159.2402,159.4554,159.2304,159.4554,16259.0
2024-08-07 10:45:00,163.07,163.22,163.05,163.1,15524.0,159.4749,159.6216,159.4554,159.5043,15524.0
2024-08-07 10:50:00,163.12,163.2,163.08,163.12,16786.0,159.5238,159.6021,159.4847,159.5238,16786.0
2024-08-07 10:55:00,163.12,163.25,163.1,163.22,7385.0,159.5238,159.651,159.5043,159.6216,7385.0
2024-08-07 11:00:00,163.25,163.33,163.15,163.29,9518.0,159.651,159.7292,159.5532,159.6901,9518.0
2024-08-07 11:05:00,163.28,163.33,163.21,163.23,16793.0,159.6803,159.7292,159.6119,159.6314,16793.0
2024-08-07 11:10:00,163.24,163.27,163.01,163.01,12150.0,159.6412,159.6705,159.4163,159.4163,12150.0
2024-08-07 11:15:00,163.09,163.19,162.88,162.88,8804.0,159.4945,159.5923,159.2891,159.2891,8804.0
2024-08-07 11:20:00,162.91,163.06,162.91,163.0,5302.0,159.3185,159.4652,159.3185,159.4065,5302.0
2024-08-07 11:25:00,163.0,163.12,162.95,163.12,5537.0,159.4065,159.5238,159.3576,159.5238,5537.0
2024-08-07 11:30:00,163.13,163.19,163.09,163.11,8290.0,159.5336,159.5923,159.4945,159.5141,8290.0
2024-08-07 11:35:00,163.13,163.27,163.12,163.23,7640.0,159.5336,159.6705,159.5238,159.6314,7640.0
2024-08-07 11:40:00,163.18,163.3,162.94,162.95,20496.0,159.5825,159.6999,159.3478,159.3576,20496.0
2024-08-07 11:45:00,162.96,162.96,162.63,162.77,67442.0,159.3674,159.3674,159.0446,159.1816,67442.0
2024-08-07 11:50:00,162.75,162.84,162.69,162.78,15366.0,159.162,159.25,159.1033,159.1913,15366.0
2024-08-07 11:55:00,162.75,162.78,162.71,162.71,5479.0,159.162,159.1913,159.1229,159.1229,5479.0
2024-08-07 12:00:00,162.69,162.75,162.41,162.41,11536.0,159.1033,159.162,158.8295,158.8295,11536.0
2024-08-07 12:05:00,162.45,162.56,162.43,162.48,10113.0,158.8686,158.9762,158.849,158.8979,10113.0
2024-08-07 12:10:00,162.49,162.63,162.37,162.63,17765.0,158.9077,159.0446,158.7904,159.0446,17765.0
2024-08-07 12:15:00,162.63,162.64,162.52,162.59,6538.0,159.0446,159.0544,158.9371,159.0055,6538.0
2024-08-07 12:20:00,162.5,162.64,162.5,162.62,5561.0,158.9175,159.0544,158.9175,159.0349,5561.0
2024-08-07 12:25:00,162.65,162.74,162.55,162.66,9634.0,159.0642,159.1522,158.9664,159.074,9634.0
2024-08-07 12:30:00,162.63,162.66,162.55,162.66,3771.0,159.0446,159.074,158.9664,159.074,3771.0
2024-08-07 12:35:00,162.68,162.69,162.52,162.56,12278.0,159.0935,159.1033,158.9371,158.9762,12278.0
2024-08-07 12:40:00,162.55,162.58,162.28,162.29,14071.0,158.9664,158.9957,158.7024,158.7121,14071.0
2024-08-07 12:45:00,162.33,162.35,162.12,162.14,13608.0,158.7513,158.7708,158.5459,158.5654,13608.0
2024-08-07 12:50:00,162.11,162.15,161.95,162.0,7941.0,158.5361,158.5752,158.3796,158.4285,7941.0
2024-08-07 12:55:00,161.96,162.07,161.95,161.97,62983.0,158.3894,158.497,158.3796,158.3992,62983.0
2024-08-07 13:00:00,161.93,162.01,161.79,161.83,10584.0,158.3601,158.4383,158.2232,158.2623,10584.0
2024-08-07 13:05:00,161.85,161.9,161.62,161.62,10992.0,158.2818,158.3307,158.0569,158.0569,10992.0
2024-08-07 13:10:00,161.7,161.7,161.46,161.51,7359.0,158.1351,158.1351,157.9004,157.9493,7359.0
2024-08-07 13:15:00,161.53,161.53,161.33,161.4,11864.0,157.9689,157.9689,157.7733,157.8418,11864.0
2024-08-07 13:20:00,161.45,161.76,161.45,161.76,13343.0,157.8907,158.1938,157.8907,158.1938,13343.0
2024-08-07 13:25:00,161.77,161.95,161.7,161.72,11505.0,158.2036,158.3796,158.1351,158.1547,11505.0
2024-08-07 13:30:00,161.75,161.9,161.74,161.9,6883.0,158.184,158.3307,158.1743,158.3307,6883.0
2024-08-07 13:35:00,161.95,162.07,161.91,161.97,15794.0,158.3796,158.497,158.3405,158.3992,15794.0
2024-08-07 13:40:00,161.97,161.99,161.77,161.77,6197.0,158.3992,158.4187,158.2036,158.2036,6197.0
2024-08-07 13:45:00,161.75,161.8,161.38,161.39,15011.0,158.184,158.2329,157.8222,157.832,15011.0
2024-08-07 13:50:00,161.4,161.45,161.24,161.4,7999.0,157.8418,157.8907,157.6853,157.8418,7999.0
2024-08-07 13:55:00,161.3,161.33,161.17,161.33,5541.0,157.744,157.7733,157.6168,157.7733,5541.0
2024-08-07 14:00:00,161.27,161.29,161.13,161.13,54126.0,157.7146,157.7342,157.5777,157.5777,54126.0
2024-08-07 14:05:00,161.16,161.17,160.94,161.01,10623.0,157.607,157.6168,157.3919,157.4604,10623.0
2024-08-07 14:10:00,160.98,160.99,160.74,160.74,45291.0,157.431,157.4408,157.1963,157.1963,45291.0
2024-08-07 14:15:00,160.73,160.85,160.56,160.68,12744.0,157.1865,157.3039,157.0203,157.1376,12744.0
2024-08-07 14:20:00,160.72,160.8,160.69,160.72,19517.0,157.1767,157.255,157.1474,157.1767,19517.0
2024-08-07 14:25:00,160.73,160.98,160.7,160.85,20730.0,157.1865,157.431,157.1572,157.3039,20730.0
2024-08-07 14:30:00,160.76,160.82,160.66,160.75,8555.0,157.2159,157.2745,157.1181,157.2061,8555.0
2024-08-07 14:35:00,160.74,160.82,160.64,160.7,11997.0,157.1963,157.2745,157.0985,157.1572,11997.0
2024-08-07 14:40:00,160.74,160.92,160.74,160.79,11177.0,157.1963,157.3723,157.1963,157.2452,11177.0
2024-08-07 14:45:00,160.8,160.85,160.52,160.59,14446.0,157.255,157.3039,156.9812,157.0496,14446.0
2024-08-07 14:50:00,160.62,160.64,160.51,160.54,10343.0,157.079,157.0985,156.9714,157.0007,10343.0
2024-08-07 14:55:00,160.54,160.76,160.53,160.62,18850.0,157.0007,157.2159,156.9909,157.079,18850.0
2024-08-07 15:00:00,160.65,161.05,160.62,161.05,37340.0,157.1083,157.4995,157.079,157.4995,37340.0
2024-08-07 15:05:00,161.01,161.13,160.9,160.95,21165.0,157.4604,157.5777,157.3528,157.4017,21165.0
2024-08-07 15:10:00,160.95,161.09,160.87,160.9,20413.0,157.4017,157.5386,157.3234,157.3528,20413.0
2024-08-07 15:15:00,160.93,161.07,160.93,161.04,19741.0,157.3821,157.519,157.3821,157.4897,19741.0
2024-08-07 15:20:00,161.1,161.14,160.92,160.98,11255.0,157.5484,157.5875,157.3723,157.431,11255.0
2024-08-07 15:25:00,160.94,161.03,160.86,161.03,15056.0,157.3919,157.4799,157.3137,157.4799,15056.0
2024-08-07 15:30:00,160.98,161.11,160.88,161.0,30510.0,157.431,157.5581,157.3332,157.4506,30510.0
2024-08-07 15:35:00,161.0,161.18,160.97,161.01,23116.0,157.4506,157.6266,157.4212,157.4604,23116.0
2024-08-07 15:40:00,160.98,160.98,160.73,160.79,29547.0,157.431,157.431,157.1865,157.2452,29547.0
2024-08-07 15:45:00,160.78,161.04,160.78,161.02,91476.0,157.2354,157.4897,157.2354,157.4701,91476.0
2024-08-07 15:50:00,161.0,161.07,160.44,160.49,49471.0,157.4506,157.519,156.9029,156.9518,49471.0
2024-08-07 15:55:00,160.5,160.5,160.23,160.33,33064.0,156.9616,156.9616,156.6975,156.7953,33064.0
2024-08-08 09:30:00,160.88,161.25,160.88,161.2,61989.0,157.3332,157.6951,157.3332,157.6462,61989.0
2024-08-08 09:35:00,161.14,161.56,161.14,161.48,11243.0,157.5875,157.9982,157.5875,157.92,11243.0
2024-08-08 09:40:00,161.45,161.72,161.44,161.52,13349.0,157.8907,158.1547,157.8809,157.9591,13349.0
2024-08-08 09:45:00,161.51,161.81,161.46,161.52,10340.0,157.9493,158.2427,157.9004,157.9591,10340.0
2024-08-08 09:50:00,161.54,162.0,161.4,162.0,7611.0,157.9787,158.4285,157.8418,158.4285,7611.0
2024-08-08 09:55:00,162.05,162.15,161.92,162.12,10854.0,158.4774,158.5752,158.3503,158.5459,10854.0
2024-08-08 10:00:00,162.12,162.44,162.11,162.38,7838.0,158.5459,158.8588,158.5361,158.8002,7838.0
2024-08-08 10:05:00,162.35,162.41,162.0,162.03,14082.0,158.7708,158.8295,158.4285,158.4579,14082.0
2024-08-08 10:10:00,162.05,162.21,161.99,162.18,8470.0,158.4774,158.6339,158.4187,158.6046,8470.0
2024-08-08 10:15:00,162.16,162.28,162.07,162.18,32663.0,158.585,158.7024,158.497,158.6046,32663.0
2024-08-08 10:20:00,162.18,162.37,162.1,162.37,16356.0,158.6046,158.7904,158.5263,158.7904,16356.0
2024-08-08 10:25:00,162.4,162.58,162.39,162.56,18467.0,158.8197,158.9957,158.8099,158.9762,18467.0
2024-08-08 10:30:00,162.55,162.6,162.44,162.59,3054.0,158.9664,159.0153,158.8588,159.0055,3054.0
2024-08-08 10:35:00,162.56,162.58,162.49,162.56,11238.0,158.9762,158.9957,158.9077,158.9762,11238.0
2024-08-08 10:40:00,162.48,162.49,162.29,162.35,12469.0,158.8979,158.9077,158.7121,158.7708,12469.0
2024-08-08 10:45:00,162.35,162.52,162.35,162.5,26076.0,158.7708,158.9371,158.7708,158.9175,26076.0
2024-08-08 10:50:00,162.52,162.52,162.39,162.49,15339.0,158.9371,158.9371,158.8099,158.9077,15339.0
2024-08-08 10:55:00,162.5,162.62,162.49,162.61,9795.0,158.9175,159.0349,158.9077,159.0251,9795.0
2024-08-08 11:00:00,162.61,162.69,162.57,162.66,12438.0,159.0251,159.1033,158.986,159.074,12438.0
2024-08-08 11:05:00,162.66,162.72,162.64,162.71,4503.0,159.074,159.1327,159.0544,159.1229,4503.0
2024-08-08 11:10:00,162.71,162.73,162.36,162.36,24121.0,159.1229,159.1424,158.7806,158.7806,24121.0
2024-08-08 11:15:00,162.39,162.46,162.33,162.35,21162.0,158.8099,158.8784,158.7513,158.7708,21162.0
2024-08-08 11:20:00,162.38,162.6,162.37,162.57,7453.0,158.8002,159.0153,158.7904,158.986,7453.0
2024-08-08 11:25:00,162.58,162.77,162.58,162.68,6056.0,158.9957,159.1816,158.9957,159.0935,6056.0
2024-08-08 11:30:00,162.6,162.68,162.57,162.59,31652.0,159.0153,159.0935,158.986,159.0055,31652.0
2024-08-08 11:35:00,162.59,162.61,162.48,162.55,6348.0,159.0055,159.0251,158.8979,158.9664,6348.0
2024-08-08 11:40:00,162.5,162.54,162.38,162.44,15009.0,158.9175,158.9566,158.8002,158.8588,15009.0
2024-08-08 11:45:00,162.41,162.5,162.36,162.41,15620.0,158.8295,158.9175,158.7806,158.8295,15620.0
2024-08-08 11:50:00,162.47,162.59,162.47,162.57,9020.0,158.8882,159.0055,158.8882,158.986,9020.0
2024-08-08 11:55:00,162.56,162.59,162.47,162.5,4977.0,158.9762,159.0055,158.8882,158.9175,4977.0
2024-08-08 12:00:00,162.46,162.62,162.41,162.62,5469.0,158.8784,159.0349,158.8295,159.0349,5469.0
2024-08-08 12:05:00,162.66,162.72,162.63,162.64,11905.0,159.074,159.1327,159.0446,159.0544,11905.0
2024-08-08 12:10:00,162.65,162.68,162.48,162.51,4272.0,159.0642,159.0935,158.8979,158.9273,4272.0
2024-08-08 12:15:00,162.56,162.59,162.45,162.54,9453.0,158.9762,159.0055,158.8686,158.9566,9453.0
2024-08-08 12:20:00,162.61,162.62,162.55,162.56,2988.0,159.0251,159.0349,158.9664,158.9762,2988.0
2024-08-08 12:25:00,162.62,162.63,162.54,162.55,2096.0,159.0349,159.0446,158.9566,158.9664,2096.0
2024-08-08 12:30:00,162.55,162.55,162.37,162.38,27279.0,158.9664,158.9664,158.7904,158.8002,27279.0
2024-08-08 12:35:00,162.33,162.33,162.09,162.09,7175.0,158.7513,158.7513,158.5165,158.5165,7175.0
2024-08-08 12:40:00,162.2,162.24,162.1,162.21,11223.0,158.6241,158.6632,158.5263,158.6339,11223.0
2024-08-08 12:45:00,162.23,162.37,162.23,162.37,5060.0,158.6535,158.7904,158.6535,158.7904,5060.0
2024-08-08 12:50:00,162.37,162.46,162.28,162.46,13851.0,158.7904,158.8784,158.7024,158.8784,13851.0
2024-08-08 12:55:00,162.45,162.48,162.32,162.34,13721.0,158.8686,158.8979,158.7415,158.761,13721.0
2024-08-08 13:00:00,162.36,162.4,162.2,162.22,8482.0,158.7806,158.8197,158.6241,158.6437,8482.0
2024-08-08 13:05:00,162.22,162.33,162.12,162.32,27009.0,158.6437,158.7513,158.5459,158.7415,27009.0
2024-08-08 13:10:00,162.35,162.47,162.31,162.46,25745.0,158.7708,158.8882,158.7317,158.8784,25745.0
2024-08-08 13:15:00,162.45,162.68,162.44,162.68,13708.0,158.8686,159.0935,158.8588,159.0935,13708.0
2024-08-08 13:20:00,162.68,162.81,162.66,162.69,19370.0,159.0935,159.2207,159.074,159.1033,19370.0
2024-08-08 13:25:00,162.66,162.9,162.66,162.88,9636.0,159.074,159.3087,159.074,159.2891,9636.0
2024-08-08 13:30:00,162.91,163.01,162.91,162.97,20769.0,159.3185,159.4163,159.3185,159.3771,20769.0
2024-08-08 13:35:00,162.94,162.94,162.79,162.84,21391.0,159.3478,159.3478,159.2011,159.25,21391.0
2024-08-08 13:40:00,162.94,162.97,162.88,162.89,3094.0,159.3478,159.3771,159.2891,159.2989,3094.0
2024-08-08 13:45:00,162.91,162.95,162.87,162.89,16606.0,159.3185,159.3576,159.2793,159.2989,16606.0
2024-08-08 13:50:00,162.88,162.95,162.83,162.94,7767.0,159.2891,159.3576,159.2402,159.3478,7767.0
2024-08-08 13:55:00,162.93,162.98,162.87,162.94,22459.0,159.338,159.3869,159.2793,159.3478,22459.0
2024-08-08 14:00:00,162.93,163.04,162.89,163.04,4223.0,159.338,159.4456,159.2989,159.4456,4223.0
2024-08-08 14:05:00,163.02,163.11,163.02,163.04,9897.0,159.426,159.5141,159.426,159.4456,9897.0
2024-08-08 14:10:00,163.07,163.1,163.04,163.09,6869.0,159.4749,159.5043,159.4456,159.4945,6869.0
2024-08-08 14:15:00,163.1,163.18,163.09,163.17,12620.0,159.5043,159.5825,159.4945,159.5727,12620.0
2024-08-08 14:20:00,163.18,163.2,163.12,163.16,12981.0,159.5825,159.6021,159.5238,159.563,12981.0
2024-08-08 14:25:00,163.17,163.18,162.92,163.0,6318.0,159.5727,159.5825,159.3282,159.4065,6318.0
2024-08-08 14:30:00,163.0,163.11,162.99,163.09,10098.0,159.4065,159.5141,159.3967,159.4945,10098.0
2024-08-08 14:35:00,163.06,163.08,162.93,162.95,7952.0,159.4652,159.4847,159.338,159.3576,7952.0
2024-08-08 14:40:00,162.96,162.96,162.77,162.89,8334.0,159.3674,159.3674,159.1816,159.2989,8334.0
2024-08-08 14:45:00,162.88,163.01,162.88,162.98,9092.0,159.2891,159.4163,159.2891,159.3869,9092.0
2024-08-08 14:50:00,162.96,163.06,162.93,162.97,13688.0,159.3674,159.4652,159.338,159.3771,13688.0
2024-08-08 14:55:00,162.98,163.07,162.98,163.0,8194.0,159.3869,159.4749,159.3869,159.4065,8194.0
2024-08-08 15:00:00,162.96,163.02,162.84,162.84,10898.0,159.3674,159.426,159.25,159.25,10898.0
2024-08-08 15:05:00,162.83,163.14,162.82,163.13,12916.0,159.2402,159.5434,159.2304,159.5336,12916.0
2024-08-08 15:10:00,163.1,163.17,163.05,163.06,17604.0,159.5043,159.5727,159.4554,159.4652,17604.0
2024-08-08 15:15:00,163.07,163.12,162.97,162.99,19205.0,159.4749,159.5238,159.3771,159.3967,19205.0
2024-08-08 15:20:00,162.96,163.14,162.94,163.02,16367.0,159.3674,159.5434,159.3478,159.426,16367.0
2024-08-08 15:25:00,163.04,163.11,162.97,163.02,16842.0,159.4456,159.5141,159.3771,159.426,16842.0
2024-08-08 15:30:00,162.95,162.99,162.66,162.75,14675.0,159.3576,159.3967,159.074,159.162,14675.0
2024-08-08 15:35:00,162.76,162.83,162.63,162.76,18889.0,159.1718,159.2402,159.0446,159.1718,18889.0
2024-08-08 15:40:00,162.75,163.11,162.75,163.11,13411.0,159.162,159.5141,159.162,159.5141,13411.0
2024-08-08 15:45:00,163.06,163.08,162.9,162.95,27748.0,159.4652,159.4847,159.3087,159.3576,27748.0
2024-08-08 15:50:00,162.93,163.03,162.79,162.94,25521.0,159.338,159.4358,159.2011,159.3478,25521.0
2024-08-08 15:55:00,162.94,163.22,162.84,163.03,76971.0,159.3478,159.6216,159.25,159.4358,76971.0
2024-08-09 09:30:00,162.99,162.99,162.52,162.61,62744.0,159.3967,159.3967,158.9371,159.0251,62744.0
2024-08-09 09:35:00,162.63,162.78,162.59,162.61,26428.0,159.0446,159.1913,159.0055,159.0251,26428.0
2024-08-09 09:40:00,162.6,162.62,162.34,162.4,17434.0,159.0153,159.0349,158.761,158.8197,17434.0
2024-08-09 09:45:00,162.39,162.5,162.15,162.15,5067.0,158.8099,158.9175,158.5752,158.5752,5067.0
2024-08-09 09:50:00,162.14,162.4,162.05,162.39,13249.0,158.5654,158.8197,158.4774,158.8099,13249.0
2024-08-09 09:55:00,162.43,162.61,162.41,162.55,5755.0,158.849,159.0251,158.8295,158.9664,5755.0
2024-08-09 10:00:00,162.54,162.85,162.47,162.84,23420.0,158.9566,159.2598,158.8882,159.25,23420.0
2024-08-09 10:05:00,162.82,162.83,162.67,162.71,2907.0,159.2304,159.2402,159.0838,159.1229,2907.0
2024-08-09 10:10:00,162.72,162.97,162.66,162.92,19180.0,159.1327,159.3771,159.074,159.3282,19180.0
2024-08-09 10:15:00,162.84,162.9,162.66,162.69,6329.0,159.25,159.3087,159.074,159.1033,6329.0
2024-08-09 10:20:00,162.76,162.9,162.71,162.9,20342.0,159.1718,159.3087,159.1229,159.3087,20342.0
2024-08-09 10:25:00,162.92,162.92,162.82,162.85,5810.0,159.3282,159.3282,159.2304,159.2598,5810.0
2024-08-09 10:30:00,162.86,162.87,162.59,162.67,5814.0,159.2696,159.2793,159.0055,159.0838,5814.0
2024-08-09 10:35:00,162.58,162.81,162.56,162.8,13146.0,158.9957,159.2207,158.9762,159.2109,13146.0
2024-08-09 10:40:00,162.84,162.96,162.83,162.9,8867.0,159.25,159.3674,159.2402,159.3087,8867.0
2024-08-09 10:45:00,162.95,162.97,162.81,162.89,6511.0,159.3576,159.3771,159.2207,159.2989,6511.0
2024-08-09 10:50:00,162.91,163.08,162.87,163.02,5887.0,159.3185,159.4847,159.2793,159.426,5887.0
2024-08-09 10:55:00,163.08,163.2,163.06,163.1,10471.0,159.4847,159.6021,159.4652,159.5043,10471.0
2024-08-09 11:00:00,163.12,163.18,163.09,163.14,4948.0,159.5238,159.5825,159.4945,159.5434,4948.0
2024-08-09 11:05:00,163.17,163.36,163.1,163.25,8003.0,159.5727,159.7585,159.5043,159.651,8003.0
2024-08-09 11:10:00,163.21,163.25,163.18,163.22,2408.0,159.6119,159.651,159.5825,159.6216,2408.0
2024-08-09 11:15:00,163.24,163.27,163.2,163.22,4765.0,159.6412,159.6705,159.6021,159.6216,4765.0
2024-08-09 11:20:00,163.2,163.22,163.09,163.16,9003.0,159.6021,159.6216,159.4945,159.563,9003.0
2024-08-09 11:25:00,163.16,163.19,162.9,162.9,4370.0,159.563,159.5923,159.3087,159.3087,4370.0
2024-08-09 11:30:00,162.92,163.01,162.9,162.99,4901.0,159.3282,159.4163,159.3087,159.3967,4901.0
2024-08-09 11:35:00,163.01,163.03,162.89,162.94,6953.0,159.4163,159.4358,159.2989,159.3478,6953.0
2024-08-09 11:40:00,162.94,163.0,162.92,163.0,4662.0,159.3478,159.4065,159.3282,159.4065,4662.0
2024-08-09 11:45:00,163.06,163.14,163.03,163.09,4003.0,159.4652,159.5434,159.4358,159.4945,4003.0
2024-08-09 11:50:00,163.09,163.11,163.06,163.1,2962.0,159.4945,159.5141,159.4652,159.5043,2962.0
2024-08-09 11:55:00,163.1,163.1,162.79,162.8,7930.0,159.5043,159.5043,159.2011,159.2109,7930.0
2024-08-09 12:00:00,162.85,162.85,162.78,162.82,4079.0,159.2598,159.2598,159.1913,159.2304,4079.0
2024-08-09 12:05:00,162.84,162.89,162.79,162.8,5724.0,159.25,159.2989,159.2011,159.2109,5724.0
2024-08-09 12:10:00,162.82,162.85,162.77,162.82,30525.0,159.2304,159.2598,159.1816,159.2304,30525.0
2024-08-09 12:15:00,162.83,162.88,162.76,162.81,19077.0,159.2402,159.2891,159.1718,159.2207,19077.0
2024-08-09 12:20:00,162.81,162.84,162.72,162.79,2374.0,159.2207,159.25,159.1327,159.2011,2374.0
2024-08-09 12:25:00,162.81,162.87,162.8,162.84,3734.0,159.2207,159.2793,159.2109,159.25,3734.0
2024-08-09 12:30:00,162.84,162.97,162.83,162.94,4522.0,159.25,159.3771,159.2402,159.3478,4522.0
2024-08-09 12:35:00,162.96,163.07,162.94,163.06,6420.0,159.3674,159.4749,159.3478,159.4652,6420.0
2024-08-09 12:40:00,163.03,163.1,163.03,163.09,4306.0,159.4358,159.5043,159.4358,159.4945,4306.0
2024-08-09 12:45:00,163.07,163.11,163.01,163.1,4565.0,159.4749,159.5141,159.4163,159.5043,4565.0
2024-08-09 12:50:00,163.11,163.14,163.01,163.01,8280.0,159.5141,159.5434,159.4163,159.4163,8280.0
2024-08-09 12:55:00,163.04,163.15,163.03,163.14,6256.0,159.4456,159.5532,159.4358,159.5434,6256.0
2024-08-09 13:00:00,163.17,163.25,163.15,163.21,16090.0,159.5727,159.651,159.5532,159.6119,16090.0
2024-08-09 13:05:00,163.2,163.2,163.1,163.17,7362.0,159.6021,159.6021,159.5043,159.5727,7362.0
2024-08-09 13:10:00,163.23,163.42,163.23,163.41,6132.0,159.6314,159.8172,159.6314,159.8074,6132.0
2024-08-09 13:15:00,163.43,163.52,163.43,163.48,7311.0,159.827,159.915,159.827,159.8759,7311.0
2024-08-09 13:20:00,163.48,163.52,163.47,163.47,6682.0,159.8759,159.915,159.8661,159.8661,6682.0
2024-08-09 13:25:00,163.52,163.73,163.51,163.73,7732.0,159.915,160.1204,159.9052,160.1204,7732.0
2024-08-09 13:30:00,163.75,163.82,163.66,163.72,6576.0,160.1399,160.2084,160.0519,160.1106,6576.0
2024-08-09 13:35:00,163.73,163.78,163.67,163.67,6160.0,160.1204,160.1693,160.0617,160.0617,6160.0
2024-08-09 13:40:00,163.68,163.68,163.47,163.5,6113.0,160.0715,160.0715,159.8661,159.8955,6113.0
2024-08-09 13:45:00,163.49,163.56,163.48,163.49,4900.0,159.8857,159.9541,159.8759,159.8857,4900.0
2024-08-09 13:50:00,163.5,163.5,163.24,163.28,5261.0,159.8955,159.8955,159.6412,159.6803,5261.0
2024-08-09 13:55:00,163.31,163.33,163.23,163.24,4121.0,159.7096,159.7292,159.6314,159.6412,4121.0
2024-08-09 14:00:00,163.24,163.28,163.1,163.14,15690.0,159.6412,159.6803,159.5043,159.5434,15690.0
2024-08-09 14:05:00,163.13,163.24,163.12,163.24,7163.0,159.5336,159.6412,159.5238,159.6412,7163.0
2024-08-09 14:10:00,163.27,163.27,163.04,163.15,11373.0,159.6705,159.6705,159.4456,159.5532,11373.0
2024-08-09 14:15:00,163.16,163.16,163.05,163.14,11091.0,159.563,159.563,159.4554,159.5434,11091.0
2024-08-09 14:20:00,163.15,163.17,163.05,163.05,12149.0,159.5532,159.5727,159.4554,159.4554,12149.0
2024-08-09 14:25:00,163.09,163.17,163.08,163.12,9803.0,159.4945,159.5727,159.4847,159.5238,9803.0
2024-08-09 14:30:00,163.09,163.14,163.0,163.03,10730.0,159.4945,159.5434,159.4065,159.4358,10730.0
2024-08-09 14:35:00,163.03,163.19,163.01,163.17,5262.0,159.4358,159.5923,159.4163,159.5727,5262.0
2024-08-09 14:40:00,163.19,163.27,163.17,163.24,27598.0,159.5923,159.6705,159.5727,159.6412,27598.0
2024-08-09 14:45:00,163.27,163.35,163.23,163.26,9694.0,159.6705,159.7488,159.6314,159.6607,9694.0
2024-08-09 14:50:00,163.28,163.28,163.1,163.16,11301.0,159.6803,159.6803,159.5043,159.563,11301.0
2024-08-09 14:55:00,163.14,163.3,163.06,163.29,11115.0,159.5434,159.6999,159.4652,159.6901,11115.0
2024-08-09 15:00:00,163.3,163.3,163.21,163.27,7634.0,159.6999,159.6999,159.6119,159.6705,7634.0
2024-08-09 15:05:00,163.27,163.36,163.22,163.33,16752.0,159.6705,159.7585,159.6216,159.7292,16752.0
2024-08-09 15:10:00,163.32,163.36,163.31,163.35,12362.0,159.7194,159.7585,159.7096,159.7488,12362.0
2024-08-09 15:15:00,163.35,163.47,163.35,163.46,26931.0,159.7488,159.8661,159.7488,159.8563,26931.0
2024-08-09 15:20:00,163.44,163.44,163.29,163.31,17724.0,159.8368,159.8368,159.6901,159.7096,17724.0
2024-08-09 15:25:00,163.31,163.43,163.31,163.38,10076.0,159.7096,159.827,159.7096,159.7781,10076.0
2024-08-09 15:30:00,163.42,163.52,163.37,163.41,13443.0,159.8172,159.915,159.7683,159.8074,13443.0
2024-08-09 15:35:00,163.41,163.5,163.33,163.35,20273.0,159.8074,159.8955,159.7292,159.7488,20273.0
2024-08-09 15:40:00,163.36,163.39,163.28,163.28,21686.0,159.7585,159.7879,159.6803,159.6803,21686.0
2024-08-09 15:45:00,163.3,163.36,163.27,163.35,12356.0,159.6999,159.7585,159.6705,159.7488,12356.0
2024-08-09 15:50:00,163.4,163.44,163.15,163.15,13917.0,159.7977,159.8368,159.5532,159.5532,13917.0
2024-08-09 15:55:00,163.18,163.48,163.13,163.35,47168.0,159.5825,159.8759,159.5336,159.7488,47168.0
2024-08-12 09:30:00,163.59,163.67,163.25,163.25,73648.0,159.9835,160.0617,159.651,159.651,73648.0
2024-08-12 09:35:00,163.33,163.38,163.01,163.01,22590.0,159.7292,159.7781,159.4163,159.4163,22590.0
2024-08-12 09:40:00,163.01,163.11,162.83,162.83,35715.0,159.4163,159.5141,159.2402,159.2402,35715.0
2024-08-12 09:45:00,162.82,162.82,162.46,162.49,7837.0,159.2304,159.2304,158.8784,158.9077,7837.0
2024-08-12 09:50:00,162.5,162.61,162.35,162.39,11460.0,158.9175,159.0251,158.7708,158.8099,11460.0
2024-08-12 09:55:00,162.47,162.49,162.33,162.45,3893.0,158.8882,158.9077,158.7513,158.8686,3893.0
2024-08-12 10:00:00,162.44,162.62,162.39,162.55,7963.0,158.8588,159.0349,158.8099,158.9664,7963.0
2024-08-12 10:05:00,162.52,162.75,162.52,162.64,9163.0,158.9371,159.162,158.9371,159.0544,9163.0
2024-08-12 10:10:00,162.78,162.87,162.76,162.87,8178.0,159.1913,159.2793,159.1718,159.2793,8178.0
2024-08-12 10:15:00,162.88,162.9,162.79,162.84,8467.0,159.2891,159.3087,159.2011,159.25,8467.0
2024-08-12 10:20:00,162.85,162.9,162.8,162.87,10784.0,159.2598,159.3087,159.2109,159.2793,10784.0
2024-08-12 10:25:00,162.89,163.0,162.86,162.95,10551.0,159.2989,159.4065,159.2696,159.3576,10551.0
2024-08-12 10:30:00,162.95,163.12,162.94,163.04,27416.0,159.3576,159.5238,159.3478,159.4456,27416.0
2024-08-12 10:35:00,163.09,163.16,163.09,163.16,9014.0,159.4945,159.563,159.4945,159.563,9014.0
2024-08-12 10:40:00,163.17,163.25,163.15,163.2,10914.0,159.5727,159.651,159.5532,159.6021,10914.0
2024-08-12 10:45:00,163.17,163.21,163.1,163.2,40651.0,159.5727,159.6119,159.5043,159.6021,40651.0
2024-08-12 10:50:00,163.19,163.29,163.15,163.25,21444.0,159.5923,159.6901,159.5532,159.651,21444.0
2024-08-12 10:55:00,163.25,163.38,163.23,163.34,23738.0,159.651,159.7781,159.6314,159.739,23738.0
2024-08-12 11:00:00,163.35,163.36,163.25,163.28,26233.0,159.7488,159.7585,159.651,159.6803,26233.0
2024-08-12 11:05:00,163.28,163.31,163.16,163.17,20193.0,159.6803,159.7096,159.563,159.5727,20193.0
2024-08-12 11:10:00,163.19,163.26,163.18,163.19,7304.0,159.5923,159.6607,159.5825,159.5923,7304.0
2024-08-12 11:15:00,163.21,163.22,163.09,163.17,14627.0,159.6119,159.6216,159.4945,159.5727,14627.0
2024-08-12 11:20:00,163.16,163.22,162.68,162.68,17064.0,159.563,159.6216,159.0935,159.0935,17064.0
2024-08-12 11:25:00,162.62,162.76,162.56,162.75,6666.0,159.0349,159.1718,158.9762,159.162,6666.0
2024-08-12 11:30:00,162.7,162.71,162.61,162.71,14349.0,159.1131,159.1229,159.0251,159.1229,14349.0
2024-08-12 11:35:00,162.72,162.79,162.67,162.73,25739.0,159.1327,159.2011,159.0838,159.1424,25739.0
2024-08-12 11:40:00,162.72,162.76,162.66,162.71,7772.0,159.1327,159.1718,159.074,159.1229,7772.0
2024-08-12 11:45:00,162.75,162.78,162.68,162.78,15208.0,159.162,159.1913,159.0935,159.1913,15208.0
2024-08-12 11:50:00,162.77,163.05,162.76,163.05,7824.0,159.1816,159.4554,159.1718,159.4554,7824.0
2024-08-12 11:55:00,163.08,163.18,163.03,163.18,6246.0,159.4847,159.5825,159.4358,159.5825,6246.0
2024-08-12 12:00:00,163.16,163.28,163.09,163.11,9502.0,159.563,159.6803,159.4945,159.5141,9502.0
2024-08-12 12:05:00,163.1,163.1,162.91,162.94,3165.0,159.5043,159.5043,159.3185,159.3478,3165.0
2024-08-12 12:10:00,162.98,163.01,162.91,162.97,16959.0,159.3869,159.4163,159.3185,159.3771,16959.0
2024-08-12 12:15:00,162.99,163.0,162.88,162.96,5035.0,159.3967,159.4065,159.2891,159.3674,5035.0
2024-08-12 12:20:00,162.9,162.96,162.85,162.85,5739.0,159.3087,159.3674,159.2598,159.2598,5739.0
2024-08-12 12:25:00,162.95,162.96,162.86,162.89,5126.0,159.3576,159.3674,159.2696,159.2989,5126.0
2024-08-12 12:30:00,162.88,162.94,162.78,162.78,4985.0,159.2891,159.3478,159.1913,159.1913,4985.0
2024-08-12 12:35:00,162.78,162.87,162.73,162.86,5274.0,159.1913,159.2793,159.1424,159.2696,5274.0
2024-08-12 12:40:00,162.87,162.87,162.77,162.84,3548.0,159.2793,159.2793,159.1816,159.25,3548.0
2024-08-12 12:45:00,162.89,162.96,162.86,162.92,5685.0,159.2989,159.3674,159.2696,159.3282,5685.0
2024-08-12 12:50:00,162.85,162.93,162.83,162.9,5825.0,159.2598,159.338,159.2402,159.3087,5825.0
2024-08-12 12:55:00,162.91,162.91,162.63,162.63,6808.0,159.3185,159.3185,159.0446,159.0446,6808.0
2024-08-12 13:00:00,162.57,162.6,162.43,162.55,14934.0,158.986,159.0153,158.849,158.9664,14934.0
2024-08-12 13:05:00,162.54,162.56,162.47,162.5,11641.0,158.9566,158.9762,158.8882,158.9175,11641.0
2024-08-12 13:10:00,162.51,162.59,162.49,162.57,7743.0,158.9273,159.0055,158.9077,158.986,7743.0
2024-08-12 13:15:00,162.59,162.75,162.58,162.74,16660.0,159.0055,159.162,158.9957,159.1522,16660.0
2024-08-12 13:20:00,162.74,162.88,162.71,162.75,10649.0,159.1522,159.2891,159.1229,159.162,10649.0
2024-08-12 13:25:00,162.72,162.75,162.53,162.7,9676.0,159.1327,159.162,158.9468,159.1131,9676.0
2024-08-12 13:30:00,162.74,162.79,162.7,162.77,10874.0,159.1522,159.2011,159.1131,159.1816,10874.0
2024-08-12 13:35:00,162.8,162.81,162.67,162.7,5044.0,159.2109,159.2207,159.0838,159.1131,5044.0
2024-08-12 13:40:00,162.76,162.76,162.62,162.62,3740.0,159.1718,159.1718,159.0349,159.0349,3740.0
2024-08-12 13:45:00,162.61,162.67,162.51,162.51,20287.0,159.0251,159.0838,158.9273,158.9273,20287.0
2024-08-12 13:50:00,162.5,162.51,162.32,162.39,7711.0,158.9175,158.9273,158.7415,158.8099,7711.0
2024-08-12 13:55:00,162.41,162.43,162.36,162.42,4204.0,158.8295,158.849,158.7806,158.8393,4204.0
2024-08-12 14:00:00,162.39,162.52,162.39,162.49,22791.0,158.8099,158.9371,158.8099,158.9077,22791.0
2024-08-12 14:05:00,162.5,162.5,162.41,162.46,12082.0,158.9175,158.9175,158.8295,158.8784,12082.0
2024-08-12 14:10:00,162.5,162.65,162.47,162.63,17152.0,158.9175,159.0642,158.8882,159.0446,17152.0
2024-08-12 14:15:00,162.62,162.63,162.53,162.54,14381.0,159.0349,159.0446,158.9468,158.9566,14381.0
2024-08-12 14:20:00,162.51,162.65,162.5,162.58,6090.0,158.9273,159.0642,158.9175,158.9957,6090.0
2024-08-12 14:25:00,162.52,162.61,162.5,162.5,8471.0,158.9371,159.0251,158.9175,158.9175,8471.0
2024-08-12 14:30:00,162.49,162.54,162.48,162.53,10879.0,158.9077,158.9566,158.8979,158.9468,10879.0
2024-08-12 14:35:00,162.5,162.61,162.48,162.57,7458.0,158.9175,159.0251,158.8979,158.986,7458.0
2024-08-12 14:40:00,162.56,162.65,162.49,162.59,45138.0,158.9762,159.0642,158.9077,159.0055,45138.0
2024-08-12 14:45:00,162.61,162.63,162.55,162.59,8249.0,159.0251,159.0446,158.9664,159.0055,8249.0
2024-08-12 14:50:00,162.59,162.66,162.59,162.59,4492.0,159.0055,159.074,159.0055,159.0055,4492.0
2024-08-12 14:55:00,162.62,162.66,162.58,162.58,8801.0,159.0349,159.074,158.9957,158.9957,8801.0
2024-08-12 15:00:00,162.59,162.62,162.55,162.61,7796.0,159.0055,159.0349,158.9664,159.0251,7796.0
2024-08-12 15:05:00,162.61,162.61,162.52,162.56,11726.0,159.0251,159.0251,158.9371,158.9762,11726.0
2024-08-12 15:10:00,162.57,162.68,162.52,162.55,12565.0,158.986,159.0935,158.9371,158.9664,12565.0
2024-08-12 15:15:00,162.55,162.62,162.51,162.59,24723.0,158.9664,159.0349,158.9273,159.0055,24723.0
2024-08-12 15:20:00,162.59,162.64,162.53,162.62,20532.0,159.0055,159.0544,158.9468,159.0349,20532.0
2024-08-12 15:25:00,162.64,162.69,162.6,162.61,19503.0,159.0544,159.1033,159.0153,159.0251,19503.0
2024-08-12 15:30:00,162.62,162.68,162.59,162.59,11884.0,159.0349,159.0935,159.0055,159.0055,11884.0
2024-08-12 15:35:00,162.58,162.64,162.48,162.56,13772.0,158.9957,159.0544,158.8979,158.9762,13772.0
2024-08-12 15:40:00,162.56,162.56,162.44,162.46,17957.0,158.9762,158.9762,158.8588,158.8784,17957.0
2024-08-12 15:45:00,162.45,162.48,162.4,162.47,16311.0,158.8686,158.8979,158.8197,158.8882,16311.0
2024-08-12 15:50:00,162.46,162.62,162.42,162.52,21925.0,158.8784,159.0349,158.8393,158.9371,21925.0
2024-08-12 15:55:00,162.53,162.74,162.51,162.74,22848.0,158.9468,159.1522,158.9273,159.1522,22848.0
2024-08-13 09:30:00,163.27,163.35,163.06,163.29,106125.0,159.6705,159.7488,159.4652,159.6901,106125.0
2024-08-13 09:35:00,163.27,163.29,163.13,163.24,16440.0,159.6705,159.6901,159.5336,159.6412,16440.0
2024-08-13 09:40:00,163.26,163.44,163.26,163.4,7974.0,159.6607,159.8368,159.6607,159.7977,7974.0
2024-08-13 09:45:00,163.47,163.56,163.38,163.38,10104.0,159.8661,159.9541,159.7781,159.7781,10104.0
2024-08-13 09:50:00,163.38,163.58,163.27,163.27,10094.0,159.7781,159.9737,159.6705,159.6705,10094.0
2024-08-13 09:55:00,163.18,163.21,163.08,163.18,12116.0,159.5825,159.6119,159.4847,159.5825,12116.0
2024-08-13 10:00:00,163.17,163.18,162.81,162.81,15922.0,159.5727,159.5825,159.2207,159.2207,15922.0
2024-08-13 10:05:00,162.81,162.96,162.68,162.84,34282.0,159.2207,159.3674,159.0935,159.25,34282.0
2024-08-13 10:10:00,162.86,162.92,162.76,162.88,25559.0,159.2696,159.3282,159.1718,159.2891,25559.0
2024-08-13 10:15:00,162.84,162.88,162.68,162.72,21357.0,159.25,159.2891,159.0935,159.1327,21357.0
2024-08-13 10:20:00,162.75,162.88,162.75,162.82,17365.0,159.162,159.2891,159.162,159.2304,17365.0
2024-08-13 10:25:00,162.86,162.98,162.81,162.98,24677.0,159.2696,159.3869,159.2207,159.3869,24677.0
2024-08-13 10:30:00,163.0,163.0,162.8,162.88,8384.0,159.4065,159.4065,159.2109,159.2891,8384.0
2024-08-13 10:35:00,162.9,163.02,162.84,163.02,20225.0,159.3087,159.426,159.25,159.426,20225.0
2024-08-13 10:40:00,163.04,163.14,163.02,163.13,21687.0,159.4456,159.5434,159.426,159.5336,21687.0
2024-08-13 10:45:00,163.17,163.27,163.17,163.27,4269.0,159.5727,159.6705,159.5727,159.6705,4269.0
2024-08-13 10:50:00,163.28,163.3,163.2,163.29,3559.0,159.6803,159.6999,159.6021,159.6901,3559.0
2024-08-13 10:55:00,163.31,163.32,163.22,163.26,7194.0,159.7096,159.7194,159.6216,159.6607,7194.0
2024-08-13 11:00:00,163.28,163.32,163.24,163.32,7759.0,159.6803,159.7194,159.6412,159.7194,7759.0
2024-08-13 11:05:00,163.31,163.32,163.22,163.22,15378.0,159.7096,159.7194,159.6216,159.6216,15378.0
2024-08-13 11:10:00,163.22,163.28,163.19,163.22,10435.0,159.6216,159.6803,159.5923,159.6216,10435.0
2024-08-13 11:15:00,163.25,163.33,163.21,163.32,16530.0,159.651,159.7292,159.6119,159.7194,16530.0
2024-08-13 11:20:00,163.29,163.37,163.29,163.36,4717.0,159.6901,159.7683,159.6901,159.7585,4717.0
2024-08-13 11:25:00,163.36,163.4,163.3,163.33,4611.0,159.7585,159.7977,159.6999,159.7292,4611.0
2024-08-13 11:30:00,163.33,163.39,163.29,163.37,11167.0,159.7292,159.7879,159.6901,159.7683,11167.0
2024-08-13 11:35:00,163.37,163.38,163.32,163.33,6502.0,159.7683,159.7781,159.7194,159.7292,6502.0
2024-08-13 11:40:00,163.34,163.39,163.31,163.37,2374.0,159.739,159.7879,159.7096,159.7683,2374.0
2024-08-13 11:45:00,163.39,163.46,163.36,163.44,14323.0,159.7879,159.8563,159.7585,159.8368,14323.0
2024-08-13 11:50:00,163.44,163.51,163.4,163.5,8755.0,159.8368,159.9052,159.7977,159.8955,8755.0
2024-08-13 11:55:00,163.46,163.49,163.42,163.48,4001.0,159.8563,159.8857,159.8172,159.8759,4001.0
2024-08-13 12:00:00,163.47,163.54,163.45,163.54,5188.0,159.8661,159.9346,159.8466,159.9346,5188.0
2024-08-13 12:05:00,163.56,163.61,163.55,163.56,5458.0,159.9541,160.003,159.9444,159.9541,5458.0
2024-08-13 12:10:00,163.59,163.62,163.52,163.57,6740.0,159.9835,160.0128,159.915,159.9639,6740.0
2024-08-13 12:15:00,163.57,163.74,163.56,163.73,4381.0,159.9639,160.1302,159.9541,160.1204,4381.0
2024-08-13 12:20:00,163.73,163.83,163.71,163.74,7179.0,160.1204,160.2182,160.1008,160.1302,7179.0
2024-08-13 12:25:00,163.72,163.76,163.65,163.67,9068.0,160.1106,160.1497,160.0422,160.0617,9068.0
2024-08-13 12:30:00,163.65,163.65,163.53,163.62,12947.0,160.0422,160.0422,159.9248,160.0128,12947.0
2024-08-13 12:35:00,163.61,163.74,163.61,163.74,14763.0,160.003,160.1302,160.003,160.1302,14763.0
2024-08-13 12:40:00,163.73,163.82,163.73,163.82,8949.0,160.1204,160.2084,160.1204,160.2084,8949.0
2024-08-13 12:45:00,163.79,163.94,163.75,163.93,48370.0,160.1791,160.3258,160.1399,160.316,48370.0
2024-08-13 12:50:00,163.94,164.02,163.94,163.98,7778.0,160.3258,160.404,160.3258,160.3649,7778.0
2024-08-13 12:55:00,163.98,164.0,163.91,163.92,15580.0,160.3649,160.3844,160.2964,160.3062,15580.0
2024-08-13 13:00:00,163.89,163.89,163.78,163.8,4669.0,160.2769,160.2769,160.1693,160.1888,4669.0
2024-08-13 13:05:00,163.78,163.87,163.73,163.73,5017.0,160.1693,160.2573,160.1204,160.1204,5017.0
2024-08-13 13:10:00,163.73,163.74,163.7,163.73,7207.0,160.1204,160.1302,160.091,160.1204,7207.0
2024-08-13 13:15:00,163.75,163.78,163.71,163.78,49842.0,160.1399,160.1693,160.1008,160.1693,49842.0
2024-08-13 13:20:00,163.78,163.8,163.74,163.75,7402.0,160.1693,160.1888,160.1302,160.1399,7402.0
2024-08-13 13:25:00,163.77,163.8,163.75,163.76,4756.0,160.1595,160.1888,160.1399,160.1497,4756.0
2024-08-13 13:30:00,163.76,163.81,163.7,163.7,26039.0,160.1497,160.1986,160.091,160.091,26039.0
2024-08-13 13:35:00,163.71,163.76,163.7,163.76,6794.0,160.1008,160.1497,160.091,160.1497,6794.0
2024-08-13 13:40:00,163.76,163.78,163.73,163.76,4797.0,160.1497,160.1693,160.1204,160.1497,4797.0
2024-08-13 13:45:00,163.74,163.76,163.53,163.67,12938.0,160.1302,160.1497,159.9248,160.0617,12938.0
2024-08-13 13:50:00,163.72,163.83,163.68,163.83,7906.0,160.1106,160.2182,160.0715,160.2182,7906.0
2024-08-13 13:55:00,163.84,163.88,163.83,163.84,12534.0,160.228,160.2671,160.2182,160.228,12534.0
2024-08-13 14:00:00,163.84,163.92,163.82,163.9,5474.0,160.228,160.3062,160.2084,160.2866,5474.0
2024-08-13 14:05:00,163.88,163.91,163.84,163.85,16159.0,160.2671,160.2964,160.228,160.2377,16159.0
2024-08-13 14:10:00,163.84,163.96,163.84,163.94,3859.0,160.228,160.3453,160.228,160.3258,3859.0
2024-08-13 14:15:00,163.96,163.97,163.82,163.84,6503.0,160.3453,160.3551,160.2084,160.228,6503.0
2024-08-13 14:20:00,163.89,163.94,163.88,163.9,9710.0,160.2769,160.3258,160.2671,160.2866,9710.0
2024-08-13 14:25:00,163.89,163.94,163.87,163.9,18518.0,160.2769,160.3258,160.2573,160.2866,18518.0
2024-08-13 14:30:00,163.9,163.99,163.89,163.99,6473.0,160.2866,160.3747,160.2769,160.3747,6473.0
2024-08-13 14:35:00,163.99,164.11,163.99,164.09,10350.0,160.3747,160.492,160.3747,160.4725,10350.0
2024-08-13 14:40:00,164.1,164.1,164.03,164.03,9004.0,160.4822,160.4822,160.4138,160.4138,9004.0
2024-08-13 14:45:00,164.02,164.07,163.97,164.06,11839.0,160.404,160.4529,160.3551,160.4431,11839.0
2024-08-13 14:50:00,164.05,164.06,164.0,164.02,4536.0,160.4333,160.4431,160.3844,160.404,4536.0
2024-08-13 14:55:00,164.01,164.05,163.99,164.05,8910.0,160.3942,160.4333,160.3747,160.4333,8910.0
2024-08-13 15:00:00,164.02,164.16,164.01,164.08,7703.0,160.404,160.5409,160.3942,160.4627,7703.0
2024-08-13 15:05:00,164.09,164.1,164.01,164.04,4027.0,160.4725,160.4822,160.3942,160.4236,4027.0
2024-08-13 15:10:00,164.05,164.05,163.96,164.04,15140.0,160.4333,160.4333,160.3453,160.4236,15140.0
2024-08-13 15:15:00,164.01,164.05,163.95,164.01,15803.0,160.3942,160.4333,160.3355,160.3942,15803.0
2024-08-13 15:20:00,164.0,164.09,163.95,164.07,94936.0,160.3844,160.4725,160.3355,160.4529,94936.0
2024-08-13 15:25:00,164.06,164.1,164.02,164.09,9826.0,160.4431,160.4822,160.404,160.4725,9826.0
2024-08-13 15:30:00,164.1,164.12,164.04,164.05,10028.0,160.4822,160.5018,160.4236,160.4333,10028.0
2024-08-13 15:35:00,164.07,164.13,164.07,164.13,13833.0,160.4529,160.5116,160.4529,160.5116,13833.0
2024-08-13 15:40:00,164.13,164.15,164.1,164.13,16751.0,160.5116,160.5311,160.4822,160.5116,16751.0
2024-08-13 15:45:00,164.14,164.4,164.1,164.37,52560.0,160.5213,160.7756,160.4822,160.7463,52560.0
2024-08-13 15:50:00,164.36,164.42,164.04,164.11,26924.0,160.7365,160.7952,160.4236,160.492,26924.0
2024-08-13 15:55:00,164.09,164.37,164.08,164.28,196611.0,160.4725,160.7463,160.4627,160.6583,196611.0
2024-08-14 09:30:00,164.48,164.6,164.43,164.55,77610.0,160.8539,160.9712,160.805,160.9223,77610.0
2024-08-14 09:35:00,164.48,164.57,164.43,164.5,30936.0,160.8539,160.9419,160.805,160.8734,30936.0
2024-08-14 09:40:00,164.53,164.65,164.45,164.64,9556.0,160.9028,161.0201,160.8245,161.0103,9556.0
2024-08-14 09:45:00,164.61,164.61,164.45,164.61,8107.0,160.981,160.981,160.8245,160.981,8107.0
2024-08-14 09:50:00,164.64,164.78,164.62,164.72,7200.0,161.0103,161.1472,160.9908,161.0886,7200.0
2024-08-14 09:55:00,164.68,164.74,164.56,164.58,6364.0,161.0494,161.1081,160.9321,160.9516,6364.0
2024-08-14 10:00:00,164.54,164.6,164.46,164.58,7877.0,160.9125,160.9712,160.8343,160.9516,7877.0
2024-08-14 10:05:00,164.61,164.63,164.51,164.63,9036.0,160.981,161.0005,160.8832,161.0005,9036.0
2024-08-14 10:10:00,164.64,164.71,164.59,164.7,8576.0,161.0103,161.0788,160.9614,161.069,8576.0
2024-08-14 10:15:00,164.68,164.77,164.64,164.72,8621.0,161.0494,161.1375,161.0103,161.0886,8621.0
2024-08-14 10:20:00,164.7,164.86,164.65,164.82,18940.0,161.069,161.2255,161.0201,161.1864,18940.0
2024-08-14 10:25:00,164.86,164.89,164.8,164.84,22383.0,161.2255,161.2548,161.1668,161.2059,22383.0
2024-08-14 10:30:00,164.9,164.9,164.53,164.53,6142.0,161.2646,161.2646,160.9028,160.9028,6142.0
2024-08-14 10:35:00,164.57,164.71,164.54,164.67,5488.0,160.9419,161.0788,160.9125,161.0397,5488.0
2024-08-14 10:40:00,164.66,164.83,164.63,164.68,6413.0,161.0299,161.1961,161.0005,161.0494,6413.0
2024-08-14 10:45:00,164.66,164.73,164.65,164.69,12764.0,161.0299,161.0983,161.0201,161.0592,12764.0
2024-08-14 10:50:00,164.73,164.73,164.66,164.7,24277.0,161.0983,161.0983,161.0299,161.069,24277.0
2024-08-14 10:55:00,164.72,164.82,164.72,164.81,4380.0,161.0886,161.1864,161.0886,161.1766,4380.0
2024-08-14 11:00:00,164.81,164.86,164.77,164.85,15714.0,161.1766,161.2255,161.1375,161.2157,15714.0
2024-08-14 11:05:00,164.86,164.89,164.8,164.81,10474.0,161.2255,161.2548,161.1668,161.1766,10474.0
2024-08-14 11:10:00,164.84,164.9,164.83,164.86,8023.0,161.2059,161.2646,161.1961,161.2255,8023.0
2024-08-14 11:15:00,164.85,164.92,164.82,164.91,8591.0,161.2157,161.2842,161.1864,161.2744,8591.0
2024-08-14 11:20:00,164.91,164.96,164.89,164.93,2516.0,161.2744,161.3233,161.2548,161.2939,2516.0
2024-08-14 11:25:00,164.93,165.01,164.92,165.01,37935.0,161.2939,161.3722,161.2842,161.3722,37935.0
2024-08-14 11:30:00,164.99,165.22,164.99,165.14,16860.0,161.3526,161.5775,161.3526,161.4993,16860.0
2024-08-14 11:35:00,165.17,165.21,165.13,165.21,10832.0,161.5286,161.5678,161.4895,161.5678,10832.0
2024-08-14 11:40:00,165.19,165.2,165.03,165.11,8688.0,161.5482,161.558,161.3917,161.47,8688.0
2024-08-14 11:45:00,165.16,165.17,165.1,165.1,3647.0,161.5189,161.5286,161.4602,161.4602,3647.0
2024-08-14 11:50:00,165.11,165.21,165.11,165.16,21526.0,161.47,161.5678,161.47,161.5189,21526.0
2024-08-14 11:55:00,165.18,165.24,165.15,165.23,6447.0,161.5384,161.5971,161.5091,161.5873,6447.0
2024-08-14 12:00:00,165.21,165.33,165.18,165.32,8940.0,161.5678,161.6851,161.5384,161.6753,8940.0
2024-08-14 12:05:00,165.31,165.41,165.3,165.37,6644.0,161.6656,161.7634,161.6558,161.7242,6644.0
2024-08-14 12:10:00,165.36,165.45,165.34,165.39,3769.0,161.7145,161.8025,161.6949,161.7438,3769.0
2024-08-14 12:15:00,165.42,165.42,165.25,165.25,7881.0,161.7731,161.7731,161.6069,161.6069,7881.0
2024-08-14 12:20:00,165.28,165.31,164.97,165.02,13465.0,161.6362,161.6656,161.3331,161.3819,13465.0
2024-08-14 12:25:00,165.0,165.0,164.89,164.96,3360.0,161.3624,161.3624,161.2548,161.3233,3360.0
2024-08-14 12:30:00,164.97,165.08,164.94,165.08,2559.0,161.3331,161.4406,161.3037,161.4406,2559.0
2024-08-14 12:35:00,165.08,165.23,165.03,165.23,4339.0,161.4406,161.5873,161.3917,161.5873,4339.0
2024-08-14 12:40:00,165.21,165.23,165.0,165.01,6275.0,161.5678,161.5873,161.3624,161.3722,6275.0
2024-08-14 12:45:00,164.98,165.06,164.97,165.02,7340.0,161.3428,161.4211,161.3331,161.3819,7340.0
2024-08-14 12:50:00,165.03,165.22,165.02,165.21,5325.0,161.3917,161.5775,161.3819,161.5678,5325.0
2024-08-14 12:55:00,165.21,165.28,165.18,165.28,3691.0,161.5678,161.6362,161.5384,161.6362,3691.0
2024-08-14 13:00:00,165.21,165.21,165.1,165.11,6652.0,161.5678,161.5678,161.4602,161.47,6652.0
2024-08-14 13:05:00,165.08,165.26,165.08,165.21,4913.0,161.4406,161.6167,161.4406,161.5678,4913.0
2024-08-14 13:10:00,165.16,165.16,165.0,165.08,7231.0,161.5189,161.5189,161.3624,161.4406,7231.0
2024-08-14 13:15:00,165.11,165.19,165.11,165.17,10890.0,161.47,161.5482,161.47,161.5286,10890.0
2024-08-14 13:20:00,165.13,165.18,165.1,165.18,3195.0,161.4895,161.5384,161.4602,161.5384,3195.0
2024-08-14 13:25:00,165.18,165.22,165.09,165.22,4305.0,161.5384,161.5775,161.4504,161.5775,4305.0
2024-08-14 13:30:00,165.2,165.28,165.2,165.27,10916.0,161.558,161.6362,161.558,161.6264,10916.0
2024-08-14 13:35:00,165.28,165.32,165.2,165.28,8926.0,161.6362,161.6753,161.558,161.6362,8926.0
2024-08-14 13:40:00,165.28,165.31,165.24,165.28,10915.0,161.6362,161.6656,161.5971,161.6362,10915.0
2024-08-14 13:45:00,165.3,165.33,165.27,165.31,4482.0,161.6558,161.6851,161.6264,161.6656,4482.0
2024-08-14 13:50:00,165.33,165.37,165.24,165.36,2025.0,161.6851,161.7242,161.5971,161.7145,2025.0
2024-08-14 13:55:00,165.34,165.4,165.33,165.33,15917.0,161.6949,161.7536,161.6851,161.6851,15917.0
2024-08-14 14:00:00,165.33,165.34,165.19,165.23,9136.0,161.6851,161.6949,161.5482,161.5873,9136.0
2024-08-14 14:05:00,165.23,165.26,165.18,165.2,11344.0,161.5873,161.6167,161.5384,161.558,11344.0
2024-08-14 14:10:00,165.21,165.26,165.2,165.2,8204.0,161.5678,161.6167,161.558,161.558,8204.0
2024-08-14 14:15:00,165.19,165.24,165.17,165.18,7896.0,161.5482,161.5971,161.5286,161.5384,7896.0
2024-08-14 14:20:00,165.2,165.26,165.19,165.23,19206.0,161.558,161.6167,161.5482,161.5873,19206.0
2024-08-14 14:25:00,165.24,165.27,165.22,165.27,6947.0,161.5971,161.6264,161.5775,161.6264,6947.0
2024-08-14 14:30:00,165.27,165.35,165.27,165.34,9580.0,161.6264,161.7047,161.6264,161.6949,9580.0
2024-08-14 14:35:00,165.35,165.41,165.32,165.38,11353.0,161.7047,161.7634,161.6753,161.734,11353.0
2024-08-14 14:40:00,165.38,165.46,165.38,165.46,5893.0,161.734,161.8122,161.734,161.8122,5893.0
2024-08-14 14:45:00,165.44,165.5,165.43,165.47,5010.0,161.7927,161.8514,161.7829,161.822,5010.0
2024-08-14 14:50:00,165.46,165.54,165.46,165.54,16733.0,161.8122,161.8905,161.8122,161.8905,16733.0
2024-08-14 14:55:00,165.56,165.7,165.54,165.67,11075.0,161.91,162.047,161.8905,162.0176,11075.0
2024-08-14 15:00:00,165.68,165.68,165.58,165.62,9082.0,162.0274,162.0274,161.9296,161.9687,9082.0
2024-08-14 15:05:00,165.63,165.69,165.6,165.63,12217.0,161.9785,162.0372,161.9492,161.9785,12217.0
2024-08-14 15:10:00,165.63,165.64,165.41,165.42,52500.0,161.9785,161.9883,161.7634,161.7731,52500.0
2024-08-14 15:15:00,165.43,165.46,165.34,165.35,14042.0,161.7829,161.8122,161.6949,161.7047,14042.0
2024-08-14 15:20:00,165.38,165.4,165.32,165.38,26699.0,161.734,161.7536,161.6753,161.734,26699.0
2024-08-14 15:25:00,165.38,165.41,165.33,165.33,8986.0,161.734,161.7634,161.6851,161.6851,8986.0
2024-08-14 15:30:00,165.31,165.34,165.24,165.24,8917.0,161.6656,161.6949,161.5971,161.5971,8917.0
2024-08-14 15:35:00,165.27,165.32,165.22,165.31,12667.0,161.6264,161.6753,161.5775,161.6656,12667.0
2024-08-14 15:40:00,165.32,165.36,165.28,165.35,22904.0,161.6753,161.7145,161.6362,161.7047,22904.0
2024-08-14 15:45:00,165.34,165.39,165.25,165.34,18688.0,161.6949,161.7438,161.6069,161.6949,18688.0
2024-08-14 15:50:00,165.34,165.43,165.19,165.33,39877.0,161.6949,161.7829,161.5482,161.6851,39877.0
2024-08-14 15:55:00,165.35,165.48,165.25,165.25,60688.0,161.7047,161.8318,161.6069,161.6069,60688.0
2024-08-15 09:30:00,166.89,167.33,166.87,167.29,40324.0,163.2107,163.641,163.1912,163.6019,40324.0
2024-08-15 09:35:00,167.3,167.3,166.95,167.0,16238.0,163.6117,163.6117,163.2694,163.3183,16238.0
2024-08-15 09:40:00,166.97,167.05,166.82,166.89,41216.0,163.289,163.3672,163.1423,163.2107,41216.0
2024-08-15 09:45:00,166.91,166.98,166.72,166.9,18473.0,163.2303,163.2987,163.0445,163.2205,18473.0
2024-08-15 09:50:00,166.9,166.9,166.66,166.68,7477.0,163.2205,163.2205,162.9858,163.0054,7477.0
2024-08-15 09:55:00,166.7,166.73,166.53,166.59,9853.0,163.0249,163.0542,162.8587,162.9173,9853.0
2024-08-15 10:00:00,166.55,166.68,166.5,166.53,7760.0,162.8782,163.0054,162.8293,162.8587,7760.0
2024-08-15 10:05:00,166.49,166.49,166.28,166.29,26769.0,162.8195,162.8195,162.6142,162.6239,26769.0
2024-08-15 10:10:00,166.29,166.46,166.26,166.46,16538.0,162.6239,162.7902,162.5946,162.7902,16538.0
2024-08-15 10:15:00,166.47,166.56,166.45,166.56,5882.0,162.8,162.888,162.7804,162.888,5882.0
2024-08-15 10:20:00,166.57,166.57,166.43,166.46,17078.0,162.8978,162.8978,162.7609,162.7902,17078.0
2024-08-15 10:25:00,166.47,166.65,166.42,166.54,17456.0,162.8,162.976,162.7511,162.8684,17456.0
2024-08-15 10:30:00,166.59,166.67,166.57,166.57,19122.0,162.9173,162.9956,162.8978,162.8978,19122.0
2024-08-15 10:35:00,166.64,166.72,166.52,166.61,15188.0,162.9662,163.0445,162.8489,162.9369,15188.0
2024-08-15 10:40:00,166.6,166.66,166.57,166.66,8614.0,162.9271,162.9858,162.8978,162.9858,8614.0
2024-08-15 10:45:00,166.7,166.76,166.62,166.66,11192.0,163.0249,163.0836,162.9467,162.9858,11192.0
2024-08-15 10:50:00,166.69,166.79,166.66,166.77,4760.0,163.0151,163.1129,162.9858,163.0934,4760.0
2024-08-15 10:55:00,166.75,166.81,166.72,166.8,9357.0,163.0738,163.1325,163.0445,163.1227,9357.0
2024-08-15 11:00:00,166.83,166.94,166.8,166.94,35687.0,163.152,163.2596,163.1227,163.2596,35687.0
2024-08-15 11:05:00,166.95,167.0,166.94,166.99,6305.0,163.2694,163.3183,163.2596,163.3085,6305.0
2024-08-15 11:10:00,167.0,167.03,166.94,167.02,11862.0,163.3183,163.3476,163.2596,163.3379,11862.0
2024-08-15 11:15:00,167.03,167.15,167.01,167.06,31897.0,163.3476,163.465,163.3281,163.377,31897.0
2024-08-15 11:20:00,167.07,167.09,167.0,167.03,6736.0,163.3868,163.4063,163.3183,163.3476,6736.0
2024-08-15 11:25:00,167.03,167.07,166.98,166.99,18639.0,163.3476,163.3868,163.2987,163.3085,18639.0
2024-08-15 11:30:00,166.99,167.09,166.98,167.06,9886.0,163.3085,163.4063,163.2987,163.377,9886.0
2024-08-15 11:35:00,167.02,167.08,167.0,167.05,9592.0,163.3379,163.3965,163.3183,163.3672,9592.0
2024-08-15 11:40:00,167.04,167.11,167.02,167.05,11588.0,163.3574,163.4259,163.3379,163.3672,11588.0
2024-08-15 11:45:00,167.03,167.09,166.99,167.08,3806.0,163.3476,163.4063,163.3085,163.3965,3806.0
2024-08-15 11:50:00,167.09,167.1,167.01,167.03,23036.0,163.4063,163.4161,163.3281,163.3476,23036.0
2024-08-15 11:55:00,167.03,167.07,166.96,166.97,45773.0,163.3476,163.3868,163.2792,163.289,45773.0
2024-08-15 12:00:00,166.94,167.06,166.93,167.04,7537.0,163.2596,163.377,163.2498,163.3574,7537.0
2024-08-15 12:05:00,167.04,167.07,167.01,167.03,17499.0,163.3574,163.3868,163.3281,163.3476,17499.0
2024-08-15 12:10:00,167.05,167.12,167.05,167.08,2656.0,163.3672,163.4357,163.3672,163.3965,2656.0
2024-08-15 12:15:00,167.11,167.19,167.11,167.16,8483.0,163.4259,163.5041,163.4259,163.4748,8483.0
2024-08-15 12:20:00,167.17,167.25,167.15,167.21,5200.0,163.4845,163.5628,163.465,163.5237,5200.0
2024-08-15 12:25:00,167.2,167.25,167.17,167.22,24187.0,163.5139,163.5628,163.4845,163.5334,24187.0
2024-08-15 12:30:00,167.24,167.24,167.14,167.2,5244.0,163.553,163.553,163.4552,163.5139,5244.0
2024-08-15 12:35:00,167.19,167.2,167.12,167.13,4253.0,163.5041,163.5139,163.4357,163.4454,4253.0
2024-08-15 12:40:00,167.12,167.13,166.99,167.0,9238.0,163.4357,163.4454,163.3085,163.3183,9238.0
2024-08-15 12:45:00,167.0,167.03,166.89,166.96,7966.0,163.3183,163.3476,163.2107,163.2792,7966.0
2024-08-15 12:50:00,166.95,167.02,166.94,167.02,12366.0,163.2694,163.3379,163.2596,163.3379,12366.0
2024-08-15 12:55:00,167.02,167.1,167.0,167.08,5671.0,163.3379,163.4161,163.3183,163.3965,5671.0
2024-08-15 13:00:00,167.07,167.09,166.98,167.02,5752.0,163.3868,163.4063,163.2987,163.3379,5752.0
2024-08-15 13:05:00,167.04,167.04,166.96,166.97,5833.0,163.3574,163.3574,163.2792,163.289,5833.0
2024-08-15 13:10:00,166.96,167.02,166.95,166.97,10535.0,163.2792,163.3379,163.2694,163.289,10535.0
2024-08-15 13:15:00,166.94,167.0,166.94,166.98,16655.0,163.2596,163.3183,163.2596,163.2987,16655.0
2024-08-15 13:20:00,167.0,167.1,166.99,167.03,3362.0,163.3183,163.4161,163.3085,163.3476,3362.0
2024-08-15 13:25:00,167.05,167.17,167.04,167.1,15723.0,163.3672,163.4845,163.3574,163.4161,15723.0
2024-08-15 13:30:00,167.09,167.15,167.09,167.14,21577.0,163.4063,163.465,163.4063,163.4552,21577.0
2024-08-15 13:35:00,167.12,167.15,167.09,167.11,7219.0,163.4357,163.465,163.4063,163.4259,7219.0
2024-08-15 13:40:00,167.09,167.12,167.06,167.06,7316.0,163.4063,163.4357,163.377,163.377,7316.0
2024-08-15 13:45:00,167.09,167.13,167.05,167.11,5870.0,163.4063,163.4454,163.3672,163.4259,5870.0
2024-08-15 13:50:00,167.12,167.13,167.07,167.09,11042.0,163.4357,163.4454,163.3868,163.4063,11042.0
2024-08-15 13:55:00,167.08,167.11,167.06,167.09,7498.0,163.3965,163.4259,163.377,163.4063,7498.0
2024-08-15 14:00:00,167.08,167.19,167.06,167.19,3114.0,163.3965,163.5041,163.377,163.5041,3114.0
2024-08-15 14:05:00,167.17,167.19,167.12,167.15,22177.0,163.4845,163.5041,163.4357,163.465,22177.0
2024-08-15 14:10:00,167.13,167.16,167.05,167.06,6358.0,163.4454,163.4748,163.3672,163.377,6358.0
2024-08-15 14:15:00,167.07,167.13,167.05,167.13,16320.0,163.3868,163.4454,163.3672,163.4454,16320.0
2024-08-15 14:20:00,167.12,167.13,167.07,167.09,6271.0,163.4357,163.4454,163.3868,163.4063,6271.0
2024-08-15 14:25:00,167.09,167.19,167.08,167.15,31954.0,163.4063,163.5041,163.3965,163.465,31954.0
2024-08-15 14:30:00,167.17,167.19,167.13,167.16,19400.0,163.4845,163.5041,163.4454,163.4748,19400.0
2024-08-15 14:35:00,167.15,167.21,167.14,167.21,14075.0,163.465,163.5237,163.4552,163.5237,14075.0
2024-08-15 14:40:00,167.21,167.29,167.21,167.29,14459.0,163.5237,163.6019,163.5237,163.6019,14459.0
2024-08-15 14:45:00,167.27,167.27,167.21,167.25,3420.0,163.5823,163.5823,163.5237,163.5628,3420.0
2024-08-15 14:50:00,167.25,167.26,167.13,167.21,22171.0,163.5628,163.5726,163.4454,163.5237,22171.0
2024-08-15 14:55:00,167.2,167.21,167.17,167.19,9823.0,163.5139,163.5237,163.4845,163.5041,9823.0
2024-08-15 15:00:00,167.14,167.16,167.08,167.15,15611.0,163.4552,163.4748,163.3965,163.465,15611.0
2024-08-15 15:05:00,167.13,167.23,167.13,167.23,19106.0,163.4454,163.5432,163.4454,163.5432,19106.0
2024-08-15 15:10:00,167.22,167.23,167.16,167.18,9216.0,163.5334,163.5432,163.4748,163.4943,9216.0
2024-08-15 15:15:00,167.18,167.26,167.17,167.2,19138.0,163.4943,163.5726,163.4845,163.5139,19138.0
2024-08-15 15:20:00,167.22,167.3,167.21,167.29,9667.0,163.5334,163.6117,163.5237,163.6019,9667.0
2024-08-15 15:25:00,167.28,167.36,167.24,167.33,12879.0,163.5921,163.6704,163.553,163.641,12879.0
2024-08-15 15:30:00,167.33,167.36,167.31,167.34,18471.0,163.641,163.6704,163.6215,163.6508,18471.0
2024-08-15 15:35:00,167.36,167.42,167.34,167.39,18113.0,163.6704,163.729,163.6508,163.6997,18113.0
2024-08-15 15:40:00,167.39,167.4,167.29,167.3,23480.0,163.6997,163.7095,163.6019,163.6117,23480.0
2024-08-15 15:45:00,167.29,167.32,167.16,167.19,59889.0,163.6019,163.6312,163.4748,163.5041,59889.0
2024-08-15 15:50:00,167.17,167.21,166.92,167.0,41246.0,163.4845,163.5237,163.2401,163.3183,41246.0
2024-08-15 15:55:00,167.0,167.22,166.92,167.22,58045.0,163.3183,163.5334,163.2401,163.5334,58045.0
2024-08-16 09:30:00,167.25,167.25,166.81,166.96,70307.0,163.5628,163.5628,163.1325,163.2792,70307.0
2024-08-16 09:35:00,166.97,167.06,166.93,166.95,14206.0,163.289,163.377,163.2498,163.2694,14206.0
2024-08-16 09:40:00,166.95,167.08,166.94,167.05,5366.0,163.2694,163.3965,163.2596,163.3672,5366.0
2024-08-16 09:45:00,167.07,167.1,166.97,167.1,6469.0,163.3868,163.4161,163.289,163.4161,6469.0
2024-08-16 09:50:00,167.14,167.2,167.08,167.19,8423.0,163.4552,163.5139,163.3965,163.5041,8423.0
2024-08-16 09:55:00,167.18,167.28,167.14,167.22,12899.0,163.4943,163.5921,163.4552,163.5334,12899.0
2024-08-16 10:00:00,167.23,167.49,167.23,167.25,30509.0,163.5432,163.7975,163.5432,163.5628,30509.0
2024-08-16 10:05:00,167.23,167.25,167.04,167.05,21159.0,163.5432,163.5628,163.3574,163.3672,21159.0
2024-08-16 10:10:00,167.06,167.1,167.0,167.08,12030.0,163.377,163.4161,163.3183,163.3965,12030.0
2024-08-16 10:15:00,167.08,167.18,167.05,167.15,8473.0,163.3965,163.4943,163.3672,163.465,8473.0
2024-08-16 10:20:00,167.18,167.2,167.08,167.13,8280.0,163.4943,163.5139,163.3965,163.4454,8280.0
2024-08-16 10:25:00,167.07,167.13,167.03,167.04,38122.0,163.3868,163.4454,163.3476,163.3574,38122.0
2024-08-16 10:30:00,167.03,167.07,166.93,166.99,10531.0,163.3476,163.3868,163.2498,163.3085,10531.0
2024-08-16 10:35:00,166.98,167.05,166.92,167.05,8810.0,163.2987,163.3672,163.2401,163.3672,8810.0
2024-08-16 10:40:00,166.97,167.0,166.89,166.98,101935.0,163.289,163.3183,163.2107,163.2987,101935.0
2024-08-16 10:45:00,166.95,167.04,166.95,166.99,21580.0,163.2694,163.3574,163.2694,163.3085,21580.0
2024-08-16 10:50:00,167.05,167.17,167.02,167.06,6382.0,163.3672,163.4845,163.3379,163.377,6382.0
2024-08-16 10:55:00,167.08,167.16,167.06,167.08,5110.0,163.3965,163.4748,163.377,163.3965,5110.0
2024-08-16 11:00:00,167.09,167.15,167.09,167.14,5160.0,163.4063,163.465,163.4063,163.4552,5160.0
2024-08-16 11:05:00,167.15,167.21,167.11,167.16,8523.0,163.465,163.5237,163.4259,163.4748,8523.0
2024-08-16 11:10:00,167.16,167.23,167.13,167.23,17929.0,163.4748,163.5432,163.4454,163.5432,17929.0
2024-08-16 11:15:00,167.22,167.28,167.16,167.27,8612.0,163.5334,163.5921,163.4748,163.5823,8612.0
2024-08-16 11:20:00,167.28,167.28,167.21,167.28,6519.0,163.5921,163.5921,163.5237,163.5921,6519.0
2024-08-16 11:25:00,167.28,167.35,167.24,167.33,3262.0,163.5921,163.6606,163.553,163.641,3262.0
2024-08-16 11:30:00,167.33,167.34,167.21,167.21,11903.0,163.641,163.6508,163.5237,163.5237,11903.0
2024-08-16 11:35:00,167.21,167.25,167.16,167.16,4414.0,163.5237,163.5628,163.4748,163.4748,4414.0
2024-08-16 11:40:00,167.17,167.22,167.14,167.18,7088.0,163.4845,163.5334,163.4552,163.4943,7088.0
2024-08-16 11:45:00,167.21,167.28,167.21,167.25,6738.0,163.5237,163.5921,163.5237,163.5628,6738.0
2024-08-16 11:50:00,167.25,167.29,167.23,167.28,28694.0,163.5628,163.6019,163.5432,163.5921,28694.0
2024-08-16 11:55:00,167.28,167.34,167.27,167.3,9317.0,163.5921,163.6508,163.5823,163.6117,9317.0
2024-08-16 12:00:00,167.26,167.32,167.26,167.31,11404.0,163.5726,163.6312,163.5726,163.6215,11404.0
2024-08-16 12:05:00,167.3,167.35,167.26,167.3,24939.0,163.6117,163.6606,163.5726,163.6117,24939.0
2024-08-16 12:10:00,167.31,167.41,167.3,167.4,35293.0,163.6215,163.7193,163.6117,163.7095,35293.0
2024-08-16 12:15:00,167.42,167.46,167.4,167.45,6761.0,163.729,163.7682,163.7095,163.7584,6761.0
2024-08-16 12:20:00,167.43,167.44,167.39,167.41,13100.0,163.7388,163.7486,163.6997,163.7193,13100.0
2024-08-16 12:25:00,167.41,167.42,167.29,167.33,8765.0,163.7193,163.729,163.6019,163.641,8765.0
2024-08-16 12:30:00,167.31,167.42,167.3,167.41,4758.0,163.6215,163.729,163.6117,163.7193,4758.0
2024-08-16 12:35:00,167.38,167.43,167.38,167.41,6781.0,163.6899,163.7388,163.6899,163.7193,6781.0
2024-08-16 12:40:00,167.42,167.45,167.37,167.45,23364.0,163.729,163.7584,163.6801,163.7584,23364.0
2024-08-16 12:45:00,167.45,167.47,167.4,167.47,8268.0,163.7584,163.7779,163.7095,163.7779,8268.0
2024-08-16 12:50:00,167.48,167.54,167.45,167.53,7571.0,163.7877,163.8464,163.7584,163.8366,7571.0
2024-08-16 12:55:00,167.54,167.67,167.54,167.63,7013.0,163.8464,163.9735,163.8464,163.9344,7013.0
2024-08-16 13:00:00,167.63,167.66,167.54,167.55,15189.0,163.9344,163.9637,163.8464,163.8562,15189.0
2024-08-16 13:05:00,167.56,167.61,167.48,167.5,5276.0,163.866,163.9148,163.7877,163.8073,5276.0
2024-08-16 13:10:00,167.5,167.55,167.5,167.55,3826.0,163.8073,163.8562,163.8073,163.8562,3826.0
2024-08-16 13:15:00,167.52,167.59,167.51,167.58,5081.0,163.8268,163.8953,163.8171,163.8855,5081.0
2024-08-16 13:20:00,167.58,167.58,167.53,167.53,5187.0,163.8855,163.8855,163.8366,163.8366,5187.0
2024-08-16 13:25:00,167.54,167.56,167.46,167.53,7848.0,163.8464,163.866,163.7682,163.8366,7848.0
2024-08-16 13:30:00,167.52,167.56,167.5,167.55,38632.0,163.8268,163.866,163.8073,163.8562,38632.0
2024-08-16 13:35:00,167.55,167.59,167.54,167.58,34174.0,163.8562,163.8953,163.8464,163.8855,34174.0
2024-08-16 13:40:00,167.59,167.62,167.57,167.62,8536.0,163.8953,163.9246,163.8757,163.9246,8536.0
2024-08-16 13:45:00,167.62,167.63,167.55,167.59,11966.0,163.9246,163.9344,163.8562,163.8953,11966.0
2024-08-16 13:50:00,167.59,167.59,167.48,167.51,6672.0,163.8953,163.8953,163.7877,163.8171,6672.0
2024-08-16 13:55:00,167.52,167.64,167.52,167.63,8543.0,163.8268,163.9442,163.8268,163.9344,8543.0
2024-08-16 14:00:00,167.58,167.61,167.54,167.55,9606.0,163.8855,163.9148,163.8464,163.8562,9606.0
2024-08-16 14:05:00,167.56,167.58,167.52,167.55,22734.0,163.866,163.8855,163.8268,163.8562,22734.0
2024-08-16 14:10:00,167.53,167.54,167.51,167.53,2958.0,163.8366,163.8464,163.8171,163.8366,2958.0
2024-08-16 14:15:00,167.53,167.61,167.52,167.61,4717.0,163.8366,163.9148,163.8268,163.9148,4717.0
2024-08-16 14:20:00,167.61,167.61,167.5,167.51,13249.0,163.9148,163.9148,163.8073,163.8171,13249.0
2024-08-16 14:25:00,167.53,167.59,167.52,167.56,15509.0,163.8366,163.8953,163.8268,163.866,15509.0
2024-08-16 14:30:00,167.56,167.61,167.54,167.61,12116.0,163.866,163.9148,163.8464,163.9148,12116.0
2024-08-16 14:35:00,167.62,167.63,167.59,167.6,35409.0,163.9246,163.9344,163.8953,163.9051,35409.0
2024-08-16 14:40:00,167.6,167.64,167.55,167.56,10615.0,163.9051,163.9442,163.8562,163.866,10615.0
2024-08-16 14:45:00,167.56,167.6,167.54,167.6,6383.0,163.866,163.9051,163.8464,163.9051,6383.0
2024-08-16 14:50:00,167.61,167.7,167.56,167.7,9813.0,163.9148,164.0029,163.866,164.0029,9813.0
2024-08-16 14:55:00,167.71,167.75,167.68,167.75,16868.0,164.0126,164.0518,163.9833,164.0518,16868.0
2024-08-16 15:00:00,167.73,167.8,167.72,167.73,9961.0,164.0322,164.1007,164.0224,164.0322,9961.0
2024-08-16 15:05:00,167.73,167.77,167.7,167.71,15566.0,164.0322,164.0713,164.0029,164.0126,15566.0
2024-08-16 15:10:00,167.71,167.75,167.69,167.73,13848.0,164.0126,164.0518,163.9931,164.0322,13848.0
2024-08-16 15:15:00,167.72,167.73,167.67,167.7,11852.0,164.0224,164.0322,163.9735,164.0029,11852.0
2024-08-16 15:20:00,167.68,167.69,167.64,167.67,14294.0,163.9833,163.9931,163.9442,163.9735,14294.0
2024-08-16 15:25:00,167.65,167.69,167.61,167.62,16824.0,163.954,163.9931,163.9148,163.9246,16824.0
2024-08-16 15:30:00,167.6,167.69,167.6,167.68,9172.0,163.9051,163.9931,163.9051,163.9833,9172.0
2024-08-16 15:35:00,167.68,167.76,167.67,167.7,7116.0,163.9833,164.0615,163.9735,164.0029,7116.0
2024-08-16 15:40:00,167.72,167.74,167.67,167.67,23371.0,164.0224,164.042,163.9735,163.9735,23371.0
2024-08-16 15:45:00,167.67,167.68,167.54,167.6,30251.0,163.9735,163.9833,163.8464,163.9051,30251.0
2024-08-16 15:50:00,167.62,167.66,167.52,167.59,19507.0,163.9246,163.9637,163.8268,163.8953,19507.0
2024-08-16 15:55:00,167.57,167.73,167.57,167.7,84133.0,163.8757,164.0322,163.8757,164.0029,84133.0
2024-08-19 09:30:00,167.81,168.14,167.8,168.14,61727.0,164.1104,164.4332,164.1007,164.4332,61727.0
2024-08-19 09:35:00,168.15,168.18,168.03,168.08,19004.0,164.4429,164.4723,164.3256,164.3745,19004.0
2024-08-19 09:40:00,168.12,168.16,168.0,168.0,4183.0,164.4136,164.4527,164.2963,164.2963,4183.0
2024-08-19 09:45:00,168.04,168.11,167.93,167.95,6378.0,164.3354,164.4038,164.2278,164.2474,6378.0
2024-08-19 09:50:00,167.97,168.03,167.88,167.97,11902.0,164.2669,164.3256,164.1789,164.2669,11902.0
2024-08-19 09:55:00,167.95,167.96,167.84,167.95,9441.0,164.2474,164.2571,164.1398,164.2474,9441.0
2024-08-19 10:00:00,167.96,168.09,167.93,168.04,16100.0,164.2571,164.3843,164.2278,164.3354,16100.0
2024-08-19 10:05:00,168.06,168.2,168.04,168.15,20760.0,164.3549,164.4918,164.3354,164.4429,20760.0
2024-08-19 10:10:00,168.16,168.17,168.05,168.05,13656.0,164.4527,164.4625,164.3451,164.3451,13656.0
2024-08-19 10:15:00,168.06,168.09,167.92,167.95,11660.0,164.3549,164.3843,164.218,164.2474,11660.0
2024-08-19 10:20:00,168.03,168.17,167.99,168.15,32110.0,164.3256,164.4625,164.2865,164.4429,32110.0
2024-08-19 10:25:00,168.12,168.3,168.11,168.21,19944.0,164.4136,164.5896,164.4038,164.5016,19944.0
2024-08-19 10:30:00,168.19,168.35,168.19,168.35,18486.0,164.4821,164.6385,164.4821,164.6385,18486.0
2024-08-19 10:35:00,168.34,168.44,168.31,168.37,10244.0,164.6288,164.7266,164.5994,164.6581,10244.0
2024-08-19 10:40:00,168.4,168.5,168.39,168.48,4442.0,164.6874,164.7852,164.6777,164.7657,4442.0
2024-08-19 10:45:00,168.48,168.57,168.48,168.53,11497.0,164.7657,164.8537,164.7657,164.8146,11497.0
2024-08-19 10:50:00,168.54,168.6,168.49,168.6,10962.0,164.8243,164.883,164.7754,164.883,10962.0
2024-08-19 10:55:00,168.59,168.64,168.54,168.64,6603.0,164.8732,164.9221,164.8243,164.9221,6603.0
2024-08-19 11:00:00,168.6,168.62,168.57,168.58,10041.0,164.883,164.9026,164.8537,164.8635,10041.0
2024-08-19 11:05:00,168.54,168.61,168.51,168.54,7435.0,164.8243,164.8928,164.795,164.8243,7435.0
2024-08-19 11:10:00,168.5,168.54,168.5,168.53,6592.0,164.7852,164.8243,164.7852,164.8146,6592.0
2024-08-19 11:15:00,168.56,168.61,168.54,168.59,12531.0,164.8439,164.8928,164.8243,164.8732,12531.0
2024-08-19 11:20:00,168.56,168.57,168.5,168.57,8723.0,164.8439,164.8537,164.7852,164.8537,8723.0
2024-08-19 11:25:00,168.56,168.58,168.49,168.5,4558.0,164.8439,164.8635,164.7754,164.7852,4558.0
2024-08-19 11:30:00,168.52,168.56,168.49,168.53,6917.0,164.8048,164.8439,164.7754,164.8146,6917.0
2024-08-19 11:35:00,168.53,168.6,168.5,168.51,18546.0,164.8146,164.883,164.7852,164.795,18546.0
2024-08-19 11:40:00,168.5,168.53,168.45,168.47,8651.0,164.7852,164.8146,164.7363,164.7559,8651.0
2024-08-19 11:45:00,168.49,168.52,168.43,168.46,4428.0,164.7754,164.8048,164.7168,164.7461,4428.0
2024-08-19 11:50:00,168.5,168.55,168.49,168.53,3188.0,164.7852,164.8341,164.7754,164.8146,3188.0
2024-08-19 11:55:00,168.51,168.52,168.33,168.43,9419.0,164.795,164.8048,164.619,164.7168,9419.0
2024-08-19 12:00:00,168.42,168.47,168.39,168.4,6071.0,164.707,164.7559,164.6777,164.6874,6071.0
2024-08-19 12:05:00,168.39,168.46,168.38,168.46,7649.0,164.6777,164.7461,164.6679,164.7461,7649.0
2024-08-19 12:10:00,168.45,168.51,168.45,168.49,18189.0,164.7363,164.795,164.7363,164.7754,18189.0
2024-08-19 12:15:00,168.49,168.51,168.44,168.44,7656.0,164.7754,164.795,164.7266,164.7266,7656.0
2024-08-19 12:20:00,168.44,168.48,168.42,168.47,17366.0,164.7266,164.7657,164.707,164.7559,17366.0
2024-08-19 12:25:00,168.48,168.55,168.45,168.54,5132.0,164.7657,164.8341,164.7363,164.8243,5132.0
2024-08-19 12:30:00,168.52,168.55,168.5,168.55,5538.0,164.8048,164.8341,164.7852,164.8341,5538.0
2024-08-19 12:35:00,168.55,168.57,168.54,168.54,3777.0,164.8341,164.8537,164.8243,164.8243,3777.0
2024-08-19 12:40:00,168.55,168.57,168.53,168.54,13832.0,164.8341,164.8537,164.8146,164.8243,13832.0
2024-08-19 12:45:00,168.54,168.57,168.5,168.56,6185.0,164.8243,164.8537,164.7852,164.8439,6185.0
2024-08-19 12:50:00,168.6,168.66,168.58,168.62,7090.0,164.883,164.9417,164.8635,164.9026,7090.0
2024-08-19 12:55:00,168.6,168.68,168.6,168.66,11485.0,164.883,164.9613,164.883,164.9417,11485.0
2024-08-19 13:00:00,168.64,168.65,168.58,168.61,5929.0,164.9221,164.9319,164.8635,164.8928,5929.0
2024-08-19 13:05:00,168.61,168.68,168.61,168.66,7978.0,164.8928,164.9613,164.8928,164.9417,7978.0
2024-08-19 13:10:00,168.66,168.67,168.59,168.6,3708.0,164.9417,164.9515,164.8732,164.883,3708.0
2024-08-19 13:15:00,168.6,168.65,168.59,168.64,8035.0,164.883,164.9319,164.8732,164.9221,8035.0
2024-08-19 13:20:00,168.63,168.65,168.59,168.6,25734.0,164.9124,164.9319,164.8732,164.883,25734.0
2024-08-19 13:25:00,168.58,168.59,168.52,168.55,3779.0,164.8635,164.8732,164.8048,164.8341,3779.0
2024-08-19 13:30:00,168.51,168.52,168.46,168.49,4319.0,164.795,164.8048,164.7461,164.7754,4319.0
2024-08-19 13:35:00,168.48,168.53,168.47,168.5,6986.0,164.7657,164.8146,164.7559,164.7852,6986.0
2024-08-19 13:40:00,168.52,168.57,168.5,168.53,6803.0,164.8048,164.8537,164.7852,164.8146,6803.0
2024-08-19 13:45:00,168.52,168.55,168.51,168.53,6363.0,164.8048,164.8341,164.795,164.8146,6363.0
2024-08-19 13:50:00,168.53,168.53,168.48,168.49,8107.0,164.8146,164.8146,164.7657,164.7754,8107.0
2024-08-19 13:55:00,168.49,168.57,168.49,168.56,13232.0,164.7754,164.8537,164.7754,164.8439,13232.0
2024-08-19 14:00:00,168.56,168.59,168.53,168.58,13204.0,164.8439,164.8732,164.8146,164.8635,13204.0
2024-08-19 14:05:00,168.57,168.58,168.47,168.47,7569.0,164.8537,164.8635,164.7559,164.7559,7569.0
2024-08-19 14:10:00,168.48,168.48,168.44,168.47,28945.0,164.7657,164.7657,164.7266,164.7559,28945.0
2024-08-19 14:15:00,168.48,168.49,168.46,168.47,9325.0,164.7657,164.7754,164.7461,164.7559,9325.0
2024-08-19 14:20:00,168.46,168.51,168.44,168.48,17744.0,164.7461,164.795,164.7266,164.7657,17744.0
2024-08-19 14:25:00,168.47,168.48,168.43,168.48,11316.0,164.7559,164.7657,164.7168,164.7657,11316.0
2024-08-19 14:30:00,168.48,168.5,168.46,168.48,15236.0,164.7657,164.7852,164.7461,164.7657,15236.0
2024-08-19 14:35:00,168.49,168.54,168.48,168.54,6832.0,164.7754,164.8243,164.7657,164.8243,6832.0
2024-08-19 14:40:00,168.54,168.72,168.54,168.71,9457.0,164.8243,165.0004,164.8243,164.9906,9457.0
2024-08-19 14:45:00,168.69,168.72,168.64,168.67,11293.0,164.971,165.0004,164.9221,164.9515,11293.0
2024-08-19 14:50:00,168.66,168.69,168.62,168.67,12817.0,164.9417,164.971,164.9026,164.9515,12817.0
2024-08-19 14:55:00,168.67,168.67,168.63,168.66,13522.0,164.9515,164.9515,164.9124,164.9417,13522.0
2024-08-19 15:00:00,168.65,168.65,168.54,168.56,79766.0,164.9319,164.9319,164.8243,164.8439,79766.0
2024-08-19 15:05:00,168.56,168.64,168.56,168.62,16790.0,164.8439,164.9221,164.8439,164.9026,16790.0
2024-08-19 15:10:00,168.62,168.63,168.58,168.62,64813.0,164.9026,164.9124,164.8635,164.9026,64813.0
2024-08-19 15:15:00,168.61,168.65,168.59,168.65,21555.0,164.8928,164.9319,164.8732,164.9319,21555.0
2024-08-19 15:20:00,168.64,168.65,168.6,168.64,16692.0,164.9221,164.9319,164.883,164.9221,16692.0
2024-08-19 15:25:00,168.64,168.69,168.59,168.64,21280.0,164.9221,164.971,164.8732,164.9221,21280.0
2024-08-19 15:30:00,168.63,168.65,168.58,168.6,12869.0,164.9124,164.9319,164.8635,164.883,12869.0
2024-08-19 15:35:00,168.59,168.61,168.56,168.58,15426.0,164.8732,164.8928,164.8439,164.8635,15426.0
2024-08-19 15:40:00,168.59,168.65,168.57,168.64,31838.0,164.8732,164.9319,164.8537,164.9221,31838.0
2024-08-19 15:45:00,168.63,168.7,168.6,168.65,32070.0,164.9124,164.9808,164.883,164.9319,32070.0
2024-08-19 15:50:00,168.65,168.69,168.52,168.67,32070.0,164.9319,164.971,164.8048,164.9515,32070.0
2024-08-19 15:55:00,168.68,168.85,168.64,168.82,40990.0,164.9613,165.1275,164.9221,165.0982,40990.0
2024-08-20 09:30:00,168.72,168.79,168.57,168.58,77302.0,165.0004,165.0688,164.8537,164.8635,77302.0
2024-08-20 09:35:00,168.58,168.61,168.51,168.56,8010.0,164.8635,164.8928,164.795,164.8439,8010.0
2024-08-20 09:40:00,168.59,168.77,168.59,168.71,9392.0,164.8732,165.0493,164.8732,164.9906,9392.0
2024-08-20 09:45:00,168.71,168.71,168.55,168.66,13146.0,164.9906,164.9906,164.8341,164.9417,13146.0
2024-08-20 09:50:00,168.65,168.71,168.59,168.67,10240.0,164.9319,164.9906,164.8732,164.9515,10240.0
2024-08-20 09:55:00,168.62,168.78,168.59,168.67,18650.0,164.9026,165.0591,164.8732,164.9515,18650.0
2024-08-20 10:00:00,168.7,168.79,168.66,168.66,5177.0,164.9808,165.0688,164.9417,164.9417,5177.0
2024-08-20 10:05:00,168.66,168.73,168.62,168.64,7111.0,164.9417,165.0102,164.9026,164.9221,7111.0
2024-08-20 10:10:00,168.63,168.64,168.48,168.56,24295.0,164.9124,164.9221,164.7657,164.8439,24295.0
2024-08-20 10:15:00,168.56,168.57,168.47,168.5,22430.0,164.8439,164.8537,164.7559,164.7852,22430.0
2024-08-20 10:20:00,168.47,168.48,168.36,168.39,5698.0,164.7559,164.7657,164.6483,164.6777,5698.0
2024-08-20 10:25:00,168.41,168.56,168.41,168.56,12322.0,164.6972,164.8439,164.6972,164.8439,12322.0
2024-08-20 10:30:00,168.53,168.59,168.48,168.57,32228.0,164.8146,164.8732,164.7657,164.8537,32228.0
2024-08-20 10:35:00,168.56,168.58,168.46,168.55,38769.0,164.8439,164.8635,164.7461,164.8341,38769.0
2024-08-20 10:40:00,168.56,168.59,168.51,168.51,14611.0,164.8439,164.8732,164.795,164.795,14611.0
2024-08-20 10:45:00,168.53,168.58,168.47,168.54,6070.0,164.8146,164.8635,164.7559,164.8243,6070.0
2024-08-20 10:50:00,168.52,168.52,168.43,168.46,7102.0,164.8048,164.8048,164.7168,164.7461,7102.0
2024-08-20 10:55:00,168.5,168.5,168.39,168.42,11417.0,164.7852,164.7852,164.6777,164.707,11417.0
2024-08-20 11:00:00,168.41,168.41,168.35,168.38,42572.0,164.6972,164.6972,164.6385,164.6679,42572.0
2024-08-20 11:05:00,168.37,168.48,168.36,168.43,4565.0,164.6581,164.7657,164.6483,164.7168,4565.0
2024-08-20 11:10:00,168.43,168.43,168.3,168.31,5888.0,164.7168,164.7168,164.5896,164.5994,5888.0
2024-08-20 11:15:00,168.31,168.33,168.26,168.27,16786.0,164.5994,164.619,164.5505,164.5603,16786.0
2024-08-20 11:20:00,168.27,168.35,168.26,168.28,9213.0,164.5603,164.6385,164.5505,164.5701,9213.0
2024-08-20 11:25:00,168.29,168.29,168.2,168.22,13327.0,164.5799,164.5799,164.4918,164.5114,13327.0
2024-08-20 11:30:00,168.21,168.26,168.19,168.21,6165.0,164.5016,164.5505,164.4821,164.5016,6165.0
2024-08-20 11:35:00,168.2,168.24,168.14,168.23,4804.0,164.4918,164.531,164.4332,164.5212,4804.0
2024-08-20 11:40:00,168.23,168.26,168.16,168.19,5440.0,164.5212,164.5505,164.4527,164.4821,5440.0
2024-08-20 11:45:00,168.19,168.21,168.17,168.19,3082.0,164.4821,164.5016,164.4625,164.4821,3082.0
2024-08-20 11:50:00,168.17,168.32,168.15,168.31,5045.0,164.4625,164.6092,164.4429,164.5994,5045.0
2024-08-20 11:55:00,168.28,168.46,168.28,168.44,6323.0,164.5701,164.7461,164.5701,164.7266,6323.0
2024-08-20 12:00:00,168.45,168.48,168.34,168.38,9025.0,164.7363,164.7657,164.6288,164.6679,9025.0
2024-08-20 12:05:00,168.38,168.44,168.37,168.44,4165.0,164.6679,164.7266,164.6581,164.7266,4165.0
2024-08-20 12:10:00,168.45,168.45,168.37,168.39,11478.0,164.7363,164.7363,164.6581,164.6777,11478.0
2024-08-20 12:15:00,168.39,168.39,168.26,168.26,11287.0,164.6777,164.6777,164.5505,164.5505,11287.0
2024-08-20 12:20:00,168.26,168.3,168.21,168.24,12740.0,164.5505,164.5896,164.5016,164.531,12740.0
2024-08-20 12:25:00,168.26,168.33,168.23,168.33,3793.0,164.5505,164.619,164.5212,164.619,3793.0
2024-08-20 12:30:00,168.31,168.31,168.24,168.27,9877.0,164.5994,164.5994,164.531,164.5603,9877.0
2024-08-20 12:35:00,168.27,168.34,168.26,168.34,14414.0,164.5603,164.6288,164.5505,164.6288,14414.0
2024-08-20 12:40:00,168.34,168.37,168.29,168.31,12283.0,164.6288,164.6581,164.5799,164.5994,12283.0
2024-08-20 12:45:00,168.28,168.35,168.27,168.34,5271.0,164.5701,164.6385,164.5603,164.6288,5271.0
2024-08-20 12:50:00,168.32,168.36,168.28,168.28,4188.0,164.6092,164.6483,164.5701,164.5701,4188.0
2024-08-20 12:55:00,168.32,168.36,168.27,168.28,14210.0,164.6092,164.6483,164.5603,164.5701,14210.0
2024-08-20 13:00:00,168.25,168.25,168.1,168.14,3656.0,164.5407,164.5407,164.394,164.4332,3656.0
2024-08-20 13:05:00,168.15,168.25,168.09,168.24,2651.0,164.4429,164.5407,164.3843,164.531,2651.0
2024-08-20 13:10:00,168.27,168.28,168.2,168.2,9057.0,164.5603,164.5701,164.4918,164.4918,9057.0
2024-08-20 13:15:00,168.2,168.29,168.2,168.25,5372.0,164.4918,164.5799,164.4918,164.5407,5372.0
2024-08-20 13:20:00,168.25,168.26,168.2,168.2,23046.0,164.5407,164.5505,164.4918,164.4918,23046.0
2024-08-20 13:25:00,168.2,168.23,168.18,168.2,3547.0,164.4918,164.5212,164.4723,164.4918,3547.0
2024-08-20 13:30:00,168.21,168.22,168.14,168.18,4268.0,164.5016,164.5114,164.4332,164.4723,4268.0
2024-08-20 13:35:00,168.18,168.18,168.08,168.12,5272.0,164.4723,164.4723,164.3745,164.4136,5272.0
2024-08-20 13:40:00,168.14,168.16,168.12,168.13,8868.0,164.4332,164.4527,164.4136,164.4234,8868.0
2024-08-20 13:45:00,168.17,168.23,168.14,168.2,8568.0,164.4625,164.5212,164.4332,164.4918,8568.0
2024-08-20 13:50:00,168.19,168.22,168.19,168.21,6044.0,164.4821,164.5114,164.4821,164.5016,6044.0
2024-08-20 13:55:00,168.21,168.22,168.16,168.18,4695.0,164.5016,164.5114,164.4527,164.4723,4695.0
2024-08-20 14:00:00,168.19,168.27,168.18,168.26,15897.0,164.4821,164.5603,164.4723,164.5505,15897.0
2024-08-20 14:05:00,168.24,168.32,168.24,168.3,11945.0,164.531,164.6092,164.531,164.5896,11945.0
2024-08-20 14:10:00,168.3,168.42,168.3,168.39,24213.0,164.5896,164.707,164.5896,164.6777,24213.0
2024-08-20 14:15:00,168.41,168.51,168.4,168.51,8856.0,164.6972,164.795,164.6874,164.795,8856.0
2024-08-20 14:20:00,168.48,168.58,168.47,168.56,5368.0,164.7657,164.8635,164.7559,164.8439,5368.0
2024-08-20 14:25:00,168.51,168.55,168.49,168.53,6602.0,164.795,164.8341,164.7754,164.8146,6602.0
2024-08-20 14:30:00,168.52,168.52,168.47,168.47,5858.0,164.8048,164.8048,164.7559,164.7559,5858.0
2024-08-20 14:35:00,168.46,168.5,168.45,168.48,15449.0,164.7461,164.7852,164.7363,164.7657,15449.0
2024-08-20 14:40:00,168.47,168.49,168.4,168.4,23978.0,164.7559,164.7754,164.6874,164.6874,23978.0
2024-08-20 14:45:00,168.39,168.47,168.38,168.47,5493.0,164.6777,164.7559,164.6679,164.7559,5493.0
2024-08-20 14:50:00,168.47,168.48,168.39,168.45,4041.0,164.7559,164.7657,164.6777,164.7363,4041.0
2024-08-20 14:55:00,168.44,168.44,168.38,168.4,11104.0,164.7266,164.7266,164.6679,164.6874,11104.0
2024-08-20 15:00:00,168.38,168.4,168.36,168.38,9915.0,164.6679,164.6874,164.6483,164.6679,9915.0
2024-08-20 15:05:00,168.4,168.44,168.38,168.41,7722.0,164.6874,164.7266,164.6679,164.6972,7722.0
2024-08-20 15:10:00,168.42,168.45,168.37,168.37,15883.0,164.707,164.7363,164.6581,164.6581,15883.0
2024-08-20 15:15:00,168.39,168.4,168.34,168.4,8281.0,164.6777,164.6874,164.6288,164.6874,8281.0
2024-08-20 15:20:00,168.4,168.41,168.35,168.38,54481.0,164.6874,164.6972,164.6385,164.6679,54481.0
2024-08-20 15:25:00,168.39,168.39,168.34,168.35,5495.0,164.6777,164.6777,164.6288,164.6385,5495.0
2024-08-20 15:30:00,168.34,168.38,168.34,168.38,26812.0,164.6288,164.6679,164.6288,164.6679,26812.0
2024-08-20 15:35:00,168.38,168.39,168.28,168.31,8445.0,164.6679,164.6777,164.5701,164.5994,8445.0
2024-08-20 15:40:00,168.29,168.32,168.22,168.22,8882.0,164.5799,164.6092,164.5114,164.5114,8882.0
2024-08-20 15:45:00,168.21,168.34,168.2,168.33,24576.0,164.5016,164.6288,164.4918,164.619,24576.0
2024-08-20 15:50:00,168.33,168.38,168.21,168.25,22064.0,164.619,164.6679,164.5016,164.5407,22064.0
2024-08-20 15:55:00,168.24,168.31,168.24,168.29,26269.0,164.531,164.5994,164.531,164.5799,26269.0
2024-08-21 09:30:00,168.87,169.08,168.82,168.95,49191.0,165.1471,165.3524,165.0982,165.2253,49191.0
2024-08-21 09:35:00,168.94,168.94,168.83,168.92,72181.0,165.2155,165.2155,165.108,165.196,72181.0
2024-08-21 09:40:00,168.91,168.91,168.72,168.82,9846.0,165.1862,165.1862,165.0004,165.0982,9846.0
2024-08-21 09:45:00,168.78,168.8,168.67,168.7,15692.0,165.0591,165.0786,164.9515,164.9808,15692.0
2024-08-21 09:50:00,168.71,168.77,168.67,168.67,11039.0,164.9906,165.0493,164.9515,164.9515,11039.0
2024-08-21 09:55:00,168.69,168.79,168.69,168.75,12423.0,164.971,165.0688,164.971,165.0297,12423.0
2024-08-21 10:00:00,168.74,168.76,168.53,168.54,12407.0,165.0199,165.0395,164.8146,164.8243,12407.0
2024-08-21 10:05:00,168.52,168.58,168.48,168.55,19891.0,164.8048,164.8635,164.7657,164.8341,19891.0
2024-08-21 10:10:00,168.52,168.55,168.33,168.33,65044.0,164.8048,164.8341,164.619,164.619,65044.0
2024-08-21 10:15:00,168.29,168.49,168.27,168.49,43669.0,164.5799,164.7754,164.5603,164.7754,43669.0
2024-08-21 10:20:00,168.51,168.55,168.45,168.54,13930.0,164.795,164.8341,164.7363,164.8243,13930.0
2024-08-21 10:25:00,168.54,168.68,168.53,168.65,6497.0,164.8243,164.9613,164.8146,164.9319,6497.0
2024-08-21 10:30:00,168.66,168.71,168.56,168.69,6489.0,164.9417,164.9906,164.8439,164.971,6489.0
2024-08-21 10:35:00,168.71,168.94,168.69,168.86,17651.0,164.9906,165.2155,164.971,165.1373,17651.0
2024-08-21 10:40:00,168.89,169.08,168.89,169.07,29673.0,165.1666,165.3524,165.1666,165.3427,29673.0
2024-08-21 10:45:00,169.03,169.04,168.76,168.78,11606.0,165.3035,165.3133,165.0395,165.0591,11606.0
2024-08-21 10:50:00,168.74,168.74,168.31,168.33,14549.0,165.0199,165.0199,164.5994,164.619,14549.0
2024-08-21 10:55:00,168.34,168.53,168.34,168.48,10012.0,164.6288,164.8146,164.6288,164.7657,10012.0
2024-08-21 11:00:00,168.48,168.48,168.33,168.44,5516.0,164.7657,164.7657,164.619,164.7266,5516.0
2024-08-21 11:05:00,168.46,168.57,168.45,168.54,6152.0,164.7461,164.8537,164.7363,164.8243,6152.0
2024-08-21 11:10:00,168.56,168.72,168.54,168.72,8270.0,164.8439,165.0004,164.8243,165.0004,8270.0
2024-08-21 11:15:00,168.7,168.79,168.68,168.76,3768.0,164.9808,165.0688,164.9613,165.0395,3768.0
2024-08-21 11:20:00,168.75,168.79,168.7,168.77,9559.0,165.0297,165.0688,164.9808,165.0493,9559.0
2024-08-21 11:25:00,168.78,168.8,168.73,168.75,9611.0,165.0591,165.0786,165.0102,165.0297,9611.0
2024-08-21 11:30:00,168.75,168.78,168.71,168.73,7487.0,165.0297,165.0591,164.9906,165.0102,7487.0
2024-08-21 11:35:00,168.74,168.84,168.74,168.8,6987.0,165.0199,165.1177,165.0199,165.0786,6987.0
2024-08-21 11:40:00,168.8,168.86,168.78,168.8,9337.0,165.0786,165.1373,165.0591,165.0786,9337.0
2024-08-21 11:45:00,168.81,168.83,168.57,168.57,4911.0,165.0884,165.108,164.8537,164.8537,4911.0
2024-08-21 11:50:00,168.57,168.59,168.53,168.55,8357.0,164.8537,164.8732,164.8146,164.8341,8357.0
2024-08-21 11:55:00,168.53,168.54,168.43,168.48,5065.0,164.8146,164.8243,164.7168,164.7657,5065.0
2024-08-21 12:00:00,168.4,168.43,168.32,168.38,15100.0,164.6874,164.7168,164.6092,164.6679,15100.0
2024-08-21 12:05:00,168.38,168.46,168.38,168.43,7221.0,164.6679,164.7461,164.6679,164.7168,7221.0
2024-08-21 12:10:00,168.44,168.51,168.43,168.46,9195.0,164.7266,164.795,164.7168,164.7461,9195.0
2024-08-21 12:15:00,168.46,168.48,168.42,168.48,7227.0,164.7461,164.7657,164.707,164.7657,7227.0
2024-08-21 12:20:00,168.49,168.61,168.49,168.6,9128.0,164.7754,164.8928,164.7754,164.883,9128.0
2024-08-21 12:25:00,168.62,168.63,168.59,168.62,6073.0,164.9026,164.9124,164.8732,164.9026,6073.0
2024-08-21 12:30:00,168.63,168.69,168.62,168.67,6515.0,164.9124,164.971,164.9026,164.9515,6515.0
2024-08-21 12:35:00,168.68,168.74,168.67,168.72,3281.0,164.9613,165.0199,164.9515,165.0004,3281.0
2024-08-21 12:40:00,168.71,168.76,168.7,168.73,13845.0,164.9906,165.0395,164.9808,165.0102,13845.0
2024-08-21 12:45:00,168.73,168.78,168.72,168.74,5435.0,165.0102,165.0591,165.0004,165.0199,5435.0
2024-08-21 12:50:00,168.75,168.78,168.72,168.76,4008.0,165.0297,165.0591,165.0004,165.0395,4008.0
2024-08-21 12:55:00,168.77,168.81,168.76,168.78,9249.0,165.0493,165.0884,165.0395,165.0591,9249.0
2024-08-21 13:00:00,168.79,168.85,168.78,168.83,29102.0,165.0688,165.1275,165.0591,165.108,29102.0
2024-08-21 13:05:00,168.79,168.81,168.76,168.78,9334.0,165.0688,165.0884,165.0395,165.0591,9334.0
2024-08-21 13:10:00,168.77,168.84,168.75,168.75,4446.0,165.0493,165.1177,165.0297,165.0297,4446.0
2024-08-21 13:15:00,168.75,168.79,168.74,168.79,10090.0,165.0297,165.0688,165.0199,165.0688,10090.0
2024-08-21 13:20:00,168.8,168.81,168.73,168.75,7360.0,165.0786,165.0884,165.0102,165.0297,7360.0
2024-08-21 13:25:00,168.74,168.78,168.74,168.75,3723.0,165.0199,165.0591,165.0199,165.0297,3723.0
2024-08-21 13:30:00,168.76,168.79,168.75,168.76,3026.0,165.0395,165.0688,165.0297,165.0395,3026.0
2024-08-21 13:35:00,168.74,168.77,168.71,168.75,6082.0,165.0199,165.0493,164.9906,165.0297,6082.0
2024-08-21 13:40:00,168.72,168.72,168.64,168.7,9848.0,165.0004,165.0004,164.9221,164.9808,9848.0
2024-08-21 13:45:00,168.71,168.79,168.71,168.78,13154.0,164.9906,165.0688,164.9906,165.0591,13154.0
2024-08-21 13:50:00,168.8,168.81,168.74,168.75,5219.0,165.0786,165.0884,165.0199,165.0297,5219.0
2024-08-21 13:55:00,168.76,168.78,168.7,168.72,7749.0,165.0395,165.0591,164.9808,165.0004,7749.0
2024-08-21 14:00:00,168.74,168.83,168.71,168.74,22106.0,165.0199,165.108,164.9906,165.0199,22106.0
2024-08-21 14:05:00,168.77,168.77,168.7,168.74,10416.0,165.0493,165.0493,164.9808,165.0199,10416.0
2024-08-21 14:10:00,168.75,168.81,168.74,168.79,7687.0,165.0297,165.0884,165.0199,165.0688,7687.0
2024-08-21 14:15:00,168.81,168.87,168.79,168.83,9063.0,165.0884,165.1471,165.0688,165.108,9063.0
2024-08-21 14:20:00,168.84,168.86,168.79,168.86,4443.0,165.1177,165.1373,165.0688,165.1373,4443.0
2024-08-21 14:25:00,168.86,168.94,168.86,168.94,17989.0,165.1373,165.2155,165.1373,165.2155,17989.0
2024-08-21 14:30:00,168.97,169.08,168.97,169.04,29317.0,165.2449,165.3524,165.2449,165.3133,29317.0
2024-08-21 14:35:00,169.0,169.0,168.8,168.88,5875.0,165.2742,165.2742,165.0786,165.1569,5875.0
2024-08-21 14:40:00,168.87,168.88,168.82,168.87,5796.0,165.1471,165.1569,165.0982,165.1471,5796.0
2024-08-21 14:45:00,168.82,168.91,168.82,168.87,3392.0,165.0982,165.1862,165.0982,165.1471,3392.0
2024-08-21 14:50:00,168.88,168.96,168.87,168.95,7615.0,165.1569,165.2351,165.1471,165.2253,7615.0
2024-08-21 14:55:00,168.95,168.95,168.88,168.91,9081.0,165.2253,165.2253,165.1569,165.1862,9081.0
2024-08-21 15:00:00,168.91,168.94,168.81,168.81,9802.0,165.1862,165.2155,165.0884,165.0884,9802.0
2024-08-21 15:05:00,168.82,168.83,168.68,168.72,7251.0,165.0982,165.108,164.9613,165.0004,7251.0
2024-08-21 15:10:00,168.75,168.8,168.75,168.76,7017.0,165.0297,165.0786,165.0297,165.0395,7017.0
2024-08-21 15:15:00,168.73,168.78,168.72,168.75,33007.0,165.0102,165.0591,165.0004,165.0297,33007.0
2024-08-21 15:20:00,168.74,168.74,168.59,168.66,11710.0,165.0199,165.0199,164.8732,164.9417,11710.0
2024-08-21 15:25:00,168.66,168.79,168.65,168.77,16266.0,164.9417,165.0688,164.9319,165.0493,16266.0
2024-08-21 15:30:00,168.76,168.76,168.67,168.73,13302.0,165.0395,165.0395,164.9515,165.0102,13302.0
2024-08-21 15:35:00,168.73,168.82,168.7,168.82,13866.0,165.0102,165.0982,164.9808,165.0982,13866.0
2024-08-21 15:40:00,168.8,168.85,168.76,168.79,12561.0,165.0786,165.1275,165.0395,165.0688,12561.0
2024-08-21 15:45:00,168.81,168.81,168.7,168.78,46428.0,165.0884,165.0884,164.9808,165.0591,46428.0
2024-08-21 15:50:00,168.83,168.9,168.72,168.89,17308.0,165.108,165.1764,165.0004,165.1666,17308.0
2024-08-21 15:55:00,168.89,168.97,168.87,168.89,15344.0,165.1666,165.2449,165.1471,165.1666,15344.0
2024-08-22 09:30:00,169.35,169.6,169.23,169.47,46989.0,165.6165,165.861,165.4991,165.7338,46989.0
2024-08-22 09:35:00,169.45,169.49,169.38,169.49,11536.0,165.7143,165.7534,165.6458,165.7534,11536.0
2024-08-22 09:40:00,169.46,169.53,169.46,169.48,7166.0,165.7241,165.7925,165.7241,165.7436,7166.0
2024-08-22 09:45:00,169.52,169.59,169.0,169.01,47764.0,165.7827,165.8512,165.2742,165.284,47764.0
2024-08-22 09:50:00,169.03,169.04,168.89,169.04,7394.0,165.3035,165.3133,165.1666,165.3133,7394.0
2024-08-22 09:55:00,169.02,169.13,169.02,169.05,22224.0,165.2938,165.4013,165.2938,165.3231,22224.0
2024-08-22 10:00:00,169.06,169.08,169.01,169.01,11257.0,165.3329,165.3524,165.284,165.284,11257.0
2024-08-22 10:05:00,169.01,169.01,168.75,168.78,12321.0,165.284,165.284,165.0297,165.0591,12321.0
2024-08-22 10:10:00,168.78,168.82,168.69,168.81,13360.0,165.0591,165.0982,164.971,165.0884,13360.0
2024-08-22 10:15:00,168.83,168.88,168.78,168.85,12979.0,165.108,165.1569,165.0591,165.1275,12979.0
2024-08-22 10:20:00,168.85,168.87,168.76,168.82,15947.0,165.1275,165.1471,165.0395,165.0982,15947.0
2024-08-22 10:25:00,168.83,168.92,168.79,168.82,27336.0,165.108,165.196,165.0688,165.0982,27336.0
2024-08-22 10:30:00,168.84,168.87,168.77,168.85,5082.0,165.1177,165.1471,165.0493,165.1275,5082.0
2024-08-22 10:35:00,168.86,169.01,168.85,168.96,26700.0,165.1373,165.284,165.1275,165.2351,26700.0
2024-08-22 10:40:00,168.96,169.01,168.94,168.94,7130.0,165.2351,165.284,165.2155,165.2155,7130.0
2024-08-22 10:45:00,168.96,169.01,168.93,168.95,9771.0,165.2351,165.284,165.2057,165.2253,9771.0
2024-08-22 10:50:00,168.97,169.09,168.96,169.09,8789.0,165.2449,165.3622,165.2351,165.3622,8789.0
2024-08-22 10:55:00,169.06,169.08,169.0,169.0,7327.0,165.3329,165.3524,165.2742,165.2742,7327.0
2024-08-22 11:00:00,169.0,169.09,168.99,169.04,4886.0,165.2742,165.3622,165.2644,165.3133,4886.0
2024-08-22 11:05:00,169.05,169.07,168.86,168.87,5688.0,165.3231,165.3427,165.1373,165.1471,5688.0
2024-08-22 11:10:00,168.88,168.92,168.85,168.85,6753.0,165.1569,165.196,165.1275,165.1275,6753.0
2024-08-22 11:15:00,168.83,168.83,168.66,168.66,4315.0,165.108,165.108,164.9417,164.9417,4315.0
2024-08-22 11:20:00,168.65,168.65,168.56,168.62,13271.0,164.9319,164.9319,164.8439,164.9026,13271.0
2024-08-22 11:25:00,168.62,168.71,168.58,168.66,3181.0,164.9026,164.9906,164.8635,164.9417,3181.0
2024-08-22 11:30:00,168.67,168.85,168.67,168.85,4037.0,164.9515,165.1275,164.9515,165.1275,4037.0
2024-08-22 11:35:00,168.87,168.92,168.86,168.9,40151.0,165.1471,165.196,165.1373,165.1764,40151.0
2024-08-22 11:40:00,168.9,168.94,168.76,168.82,25458.0,165.1764,165.2155,165.0395,165.0982,25458.0
2024-08-22 11:45:00,168.84,168.88,168.65,168.7,13971.0,165.1177,165.1569,164.9319,164.9808,13971.0
2024-08-22 11:50:00,168.69,168.77,168.66,168.71,4418.0,164.971,165.0493,164.9417,164.9906,4418.0
2024-08-22 11:55:00,168.7,168.78,168.67,168.69,17924.0,164.9808,165.0591,164.9515,164.971,17924.0
2024-08-22 12:00:00,168.7,168.87,168.69,168.85,17709.0,164.9808,165.1471,164.971,165.1275,17709.0
2024-08-22 12:05:00,168.84,168.87,168.78,168.81,3811.0,165.1177,165.1471,165.0591,165.0884,3811.0
2024-08-22 12:10:00,168.86,168.9,168.79,168.79,10370.0,165.1373,165.1764,165.0688,165.0688,10370.0
2024-08-22 12:15:00,168.83,168.91,168.81,168.91,6569.0,165.108,165.1862,165.0884,165.1862,6569.0
2024-08-22 12:20:00,168.92,169.03,168.92,168.99,8714.0,165.196,165.3035,165.196,165.2644,8714.0
2024-08-22 12:25:00,168.97,169.13,168.97,169.08,6194.0,165.2449,165.4013,165.2449,165.3524,6194.0
2024-08-22 12:30:00,169.08,169.18,169.08,169.17,14423.0,165.3524,165.4502,165.3524,165.4405,14423.0
2024-08-22 12:35:00,169.18,169.22,169.16,169.18,8167.0,165.4502,165.4894,165.4307,165.4502,8167.0
2024-08-22 12:40:00,169.17,169.21,169.11,169.11,4357.0,165.4405,165.4796,165.3818,165.3818,4357.0
2024-08-22 12:45:00,169.11,169.11,169.0,169.02,5969.0,165.3818,165.3818,165.2742,165.2938,5969.0
2024-08-22 12:50:00,169.02,169.02,168.72,168.72,4440.0,165.2938,165.2938,165.0004,165.0004,4440.0
2024-08-22 12:55:00,168.63,168.66,168.58,168.64,13615.0,164.9124,164.9417,164.8635,164.9221,13615.0
2024-08-22 13:00:00,168.61,168.62,168.5,168.58,5023.0,164.8928,164.9026,164.7852,164.8635,5023.0
2024-08-22 13:05:00,168.5,168.65,168.46,168.65,7802.0,164.7852,164.9319,164.7461,164.9319,7802.0
2024-08-22 13:10:00,168.63,168.85,168.63,168.66,6318.0,164.9124,165.1275,164.9124,164.9417,6318.0
2024-08-22 13:15:00,168.64,168.76,168.63,168.74,6555.0,164.9221,165.0395,164.9124,165.0199,6555.0
2024-08-22 13:20:00,168.77,168.77,168.68,168.71,4281.0,165.0493,165.0493,164.9613,164.9906,4281.0
2024-08-22 13:25:00,168.72,168.72,168.53,168.53,14449.0,165.0004,165.0004,164.8146,164.8146,14449.0
2024-08-22 13:30:00,168.52,168.53,168.27,168.44,11171.0,164.8048,164.8146,164.5603,164.7266,11171.0
2024-08-22 13:35:00,168.39,168.6,168.39,168.55,9432.0,164.6777,164.883,164.6777,164.8341,9432.0
2024-08-22 13:40:00,168.5,168.61,168.47,168.57,19611.0,164.7852,164.8928,164.7559,164.8537,19611.0
2024-08-22 13:45:00,168.57,168.6,168.48,168.49,5010.0,164.8537,164.883,164.7657,164.7754,5010.0
2024-08-22 13:50:00,168.49,168.54,168.33,168.34,5469.0,164.7754,164.8243,164.619,164.6288,5469.0
2024-08-22 13:55:00,168.34,168.35,168.21,168.27,12592.0,164.6288,164.6385,164.5016,164.5603,12592.0
2024-08-22 14:00:00,168.28,168.34,168.23,168.32,11272.0,164.5701,164.6288,164.5212,164.6092,11272.0
2024-08-22 14:05:00,168.3,168.52,168.3,168.52,9087.0,164.5896,164.8048,164.5896,164.8048,9087.0
2024-08-22 14:10:00,168.51,168.56,168.48,168.55,11948.0,164.795,164.8439,164.7657,164.8341,11948.0
2024-08-22 14:15:00,168.62,168.75,168.6,168.75,7984.0,164.9026,165.0297,164.883,165.0297,7984.0
2024-08-22 14:20:00,168.77,168.77,168.61,168.62,153833.0,165.0493,165.0493,164.8928,164.9026,153833.0
2024-08-22 14:25:00,168.64,168.71,168.58,168.71,10430.0,164.9221,164.9906,164.8635,164.9906,10430.0
2024-08-22 14:30:00,168.69,168.73,168.6,168.69,5924.0,164.971,165.0102,164.883,164.971,5924.0
2024-08-22 14:35:00,168.68,168.69,168.64,168.65,5409.0,164.9613,164.971,164.9221,164.9319,5409.0
2024-08-22 14:40:00,168.64,168.68,168.6,168.64,6874.0,164.9221,164.9613,164.883,164.9221,6874.0
2024-08-22 14:45:00,168.64,168.76,168.62,168.63,6164.0,164.9221,165.0395,164.9026,164.9124,6164.0
2024-08-22 14:50:00,168.63,168.7,168.61,168.65,9553.0,164.9124,164.9808,164.8928,164.9319,9553.0
2024-08-22 14:55:00,168.66,168.68,168.51,168.55,12657.0,164.9417,164.9613,164.795,164.8341,12657.0
2024-08-22 15:00:00,168.56,168.75,168.56,168.73,15557.0,164.8439,165.0297,164.8439,165.0102,15557.0
2024-08-22 15:05:00,168.71,168.74,168.65,168.68,9109.0,164.9906,165.0199,164.9319,164.9613,9109.0
2024-08-22 15:10:00,168.71,168.77,168.67,168.77,9889.0,164.9906,165.0493,164.9515,165.0493,9889.0
2024-08-22 15:15:00,168.81,168.82,168.68,168.72,19787.0,165.0884,165.0982,164.9613,165.0004,19787.0
2024-08-22 15:20:00,168.72,168.72,168.55,168.59,11020.0,165.0004,165.0004,164.8341,164.8732,11020.0
2024-08-22 15:25:00,168.57,168.64,168.54,168.62,10089.0,164.8537,164.9221,164.8243,164.9026,10089.0
2024-08-22 15:30:00,168.65,168.73,168.64,168.67,17813.0,164.9319,165.0102,164.9221,164.9515,17813.0
2024-08-22 15:35:00,168.65,168.71,168.6,168.67,20694.0,164.9319,164.9906,164.883,164.9515,20694.0
2024-08-22 15:40:00,168.64,168.66,168.58,168.62,18611.0,164.9221,164.9417,164.8635,164.9026,18611.0
2024-08-22 15:45:00,168.63,168.68,168.57,168.67,24642.0,164.9124,164.9613,164.8537,164.9515,24642.0
2024-08-22 15:50:00,168.67,168.74,168.35,168.46,34917.0,164.9515,165.0199,164.6385,164.7461,34917.0
2024-08-22 15:55:00,168.49,168.79,168.4,168.78,90398.0,164.7754,165.0688,164.6874,165.0591,90398.0
2024-08-23 09:30:00,169.45,169.59,169.2,169.5,66929.0,165.7143,165.8512,165.4698,165.7632,66929.0
2024-08-23 09:35:00,169.52,169.6,169.49,169.5,26586.0,165.7827,165.861,165.7534,165.7632,26586.0
2024-08-23 09:40:00,169.47,169.52,169.44,169.45,7241.0,165.7338,165.7827,165.7045,165.7143,7241.0
2024-08-23 09:45:00,169.46,169.51,169.36,169.37,9499.0,165.7241,165.773,165.6263,165.636,9499.0
2024-08-23 09:50:00,169.33,169.34,169.14,169.3,24666.0,165.5969,165.6067,165.4111,165.5676,24666.0
2024-08-23 09:55:00,169.31,169.42,169.3,169.42,7140.0,165.5774,165.6849,165.5676,165.6849,7140.0
2024-08-23 10:00:00,169.56,169.99,169.54,169.92,17692.0,165.8219,166.2424,165.8023,166.1739,17692.0
2024-08-23 10:05:00,169.9,170.03,169.81,170.03,9964.0,166.1544,166.2815,166.0663,166.2815,9964.0
2024-08-23 10:10:00,170.03,170.31,170.03,170.17,23198.0,166.2815,166.5553,166.2815,166.4184,23198.0
2024-08-23 10:15:00,170.2,170.29,169.72,169.81,28791.0,166.4477,166.5358,165.9783,166.0663,28791.0
2024-08-23 10:20:00,169.84,170.21,169.78,170.21,29956.0,166.0957,166.4575,166.037,166.4575,29956.0
2024-08-23 10:25:00,170.2,170.29,170.06,170.21,9981.0,166.4477,166.5358,166.3108,166.4575,9981.0
2024-08-23 10:30:00,170.22,170.28,170.04,170.05,12861.0,166.4673,166.526,166.2913,166.3011,12861.0
2024-08-23 10:35:00,170.0,170.1,169.98,170.06,45774.0,166.2522,166.35,166.2326,166.3108,45774.0
2024-08-23 10:40:00,170.06,170.23,169.98,170.21,14494.0,166.3108,166.4771,166.2326,166.4575,14494.0
2024-08-23 10:45:00,170.22,170.23,169.67,169.75,20234.0,166.4673,166.4771,165.9294,166.0077,20234.0
2024-08-23 10:50:00,169.73,169.97,169.68,169.97,10279.0,165.9881,166.2228,165.9392,166.2228,10279.0
2024-08-23 10:55:00,169.95,170.18,169.95,170.15,13445.0,166.2033,166.4282,166.2033,166.3989,13445.0
2024-08-23 11:00:00,170.14,170.15,169.99,170.12,10693.0,166.3891,166.3989,166.2424,166.3695,10693.0
2024-08-23 11:05:00,170.13,170.25,170.1,170.21,12976.0,166.3793,166.4966,166.35,166.4575,12976.0
2024-08-23 11:10:00,170.25,170.34,170.03,170.34,21755.0,166.4966,166.5847,166.2815,166.5847,21755.0
2024-08-23 11:15:00,170.38,170.6,170.35,170.56,9828.0,166.6238,166.8389,166.5944,166.7998,9828.0
2024-08-23 11:20:00,170.57,170.57,170.41,170.47,11212.0,166.8096,166.8096,166.6531,166.7118,11212.0
2024-08-23 11:25:00,170.49,170.54,170.4,170.45,14387.0,166.7314,166.7803,166.6433,166.6922,14387.0
2024-08-23 11:30:00,170.45,170.53,170.45,170.47,23292.0,166.6922,166.7705,166.6922,166.7118,23292.0
2024-08-23 11:35:00,170.49,170.52,170.44,170.44,12880.0,166.7314,166.7607,166.6825,166.6825,12880.0
2024-08-23 11:40:00,170.46,170.53,170.34,170.34,6375.0,166.702,166.7705,166.5847,166.5847,6375.0
2024-08-23 11:45:00,170.15,170.21,170.11,170.19,11984.0,166.3989,166.4575,166.3597,166.438,11984.0
2024-08-23 11:50:00,170.18,170.19,169.99,170.04,4545.0,166.4282,166.438,166.2424,166.2913,4545.0
2024-08-23 11:55:00,170.05,170.11,169.89,169.89,3461.0,166.3011,166.3597,166.1446,166.1446,3461.0
2024-08-23 12:00:00,169.91,169.91,169.62,169.75,15650.0,166.1641,166.1641,165.8805,166.0077,15650.0
2024-08-23 12:05:00,169.72,169.74,169.53,169.73,5503.0,165.9783,165.9979,165.7925,165.9881,5503.0
2024-08-23 12:10:00,169.76,169.76,169.59,169.59,8780.0,166.0174,166.0174,165.8512,165.8512,8780.0
2024-08-23 12:15:00,169.65,169.69,169.56,169.65,14786.0,165.9099,165.949,165.8219,165.9099,14786.0
2024-08-23 12:20:00,169.67,169.71,169.61,169.61,3858.0,165.9294,165.9686,165.8708,165.8708,3858.0
2024-08-23 12:25:00,169.61,169.61,169.45,169.54,8648.0,165.8708,165.8708,165.7143,165.8023,8648.0
2024-08-23 12:30:00,169.56,169.69,169.54,169.69,19913.0,165.8219,165.949,165.8023,165.949,19913.0
2024-08-23 12:35:00,169.74,169.78,169.7,169.7,6091.0,165.9979,166.037,165.9588,165.9588,6091.0
2024-08-23 12:40:00,169.74,169.74,169.4,169.46,6123.0,165.9979,165.9979,165.6654,165.7241,6123.0
2024-08-23 12:45:00,169.51,169.52,169.36,169.51,7140.0,165.773,165.7827,165.6263,165.773,7140.0
2024-08-23 12:50:00,169.56,169.8,169.56,169.74,7755.0,165.8219,166.0566,165.8219,165.9979,7755.0
2024-08-23 12:55:00,169.78,169.97,169.78,169.91,3761.0,166.037,166.2228,166.037,166.1641,3761.0
2024-08-23 13:00:00,169.87,169.92,169.82,169.87,3885.0,166.125,166.1739,166.0761,166.125,3885.0
2024-08-23 13:05:00,169.9,169.93,169.87,169.88,1696.0,166.1544,166.1837,166.125,166.1348,1696.0
2024-08-23 13:10:00,169.9,169.94,169.86,169.94,6271.0,166.1544,166.1935,166.1152,166.1935,6271.0
2024-08-23 13:15:00,169.94,170.01,169.91,169.92,4851.0,166.1935,166.2619,166.1641,166.1739,4851.0
2024-08-23 13:20:00,169.95,170.04,169.94,170.02,4837.0,166.2033,166.2913,166.1935,166.2717,4837.0
2024-08-23 13:25:00,169.99,170.05,169.98,170.05,8901.0,166.2424,166.3011,166.2326,166.3011,8901.0
2024-08-23 13:30:00,170.04,170.09,170.02,170.04,4660.0,166.2913,166.3402,166.2717,166.2913,4660.0
2024-08-23 13:35:00,170.0,170.07,170.0,170.07,5833.0,166.2522,166.3206,166.2522,166.3206,5833.0
2024-08-23 13:40:00,170.06,170.12,170.02,170.12,8617.0,166.3108,166.3695,166.2717,166.3695,8617.0
2024-08-23 13:45:00,170.09,170.11,170.02,170.06,4056.0,166.3402,166.3597,166.2717,166.3108,4056.0
2024-08-23 13:50:00,170.08,170.08,170.01,170.08,4255.0,166.3304,166.3304,166.2619,166.3304,4255.0
2024-08-23 13:55:00,170.05,170.11,170.01,170.11,3921.0,166.3011,166.3597,166.2619,166.3597,3921.0
2024-08-23 14:00:00,170.05,170.14,170.03,170.14,10433.0,166.3011,166.3891,166.2815,166.3891,10433.0
2024-08-23 14:05:00,170.13,170.14,170.04,170.05,8421.0,166.3793,166.3891,166.2913,166.3011,8421.0
2024-08-23 14:10:00,170.07,170.19,170.06,170.15,6468.0,166.3206,166.438,166.3108,166.3989,6468.0
2024-08-23 14:15:00,170.16,170.19,170.12,170.15,8541.0,166.4086,166.438,166.3695,166.3989,8541.0
2024-08-23 14:20:00,170.14,170.14,170.02,170.12,5512.0,166.3891,166.3891,166.2717,166.3695,5512.0
2024-08-23 14:25:00,170.14,170.19,170.11,170.18,9572.0,166.3891,166.438,166.3597,166.4282,9572.0
2024-08-23 14:30:00,170.16,170.17,170.12,170.14,6644.0,166.4086,166.4184,166.3695,166.3891,6644.0
2024-08-23 14:35:00,170.12,170.2,170.12,170.16,18899.0,166.3695,166.4477,166.3695,166.4086,18899.0
2024-08-23 14:40:00,170.16,170.24,170.13,170.2,12712.0,166.4086,166.4869,166.3793,166.4477,12712.0
2024-08-23 14:45:00,170.17,170.26,170.16,170.2,9001.0,166.4184,166.5064,166.4086,166.4477,9001.0
2024-08-23 14:50:00,170.17,170.22,170.16,170.22,4616.0,166.4184,166.4673,166.4086,166.4673,4616.0
2024-08-23 14:55:00,170.21,170.22,170.09,170.17,26593.0,166.4575,166.4673,166.3402,166.4184,26593.0
2024-08-23 15:00:00,170.13,170.15,170.04,170.08,8584.0,166.3793,166.3989,166.2913,166.3304,8584.0
2024-08-23 15:05:00,170.1,170.18,170.07,170.18,8993.0,166.35,166.4282,166.3206,166.4282,8993.0
2024-08-23 15:10:00,170.19,170.35,170.18,170.32,18881.0,166.438,166.5944,166.4282,166.5651,18881.0
2024-08-23 15:15:00,170.32,170.36,170.27,170.33,31410.0,166.5651,166.6042,166.5162,166.5749,31410.0
2024-08-23 15:20:00,170.34,170.41,170.3,170.41,8425.0,166.5847,166.6531,166.5455,166.6531,8425.0
2024-08-23 15:25:00,170.41,170.48,170.39,170.48,5515.0,166.6531,166.7216,166.6336,166.7216,5515.0
2024-08-23 15:30:00,170.47,170.5,170.4,170.44,12361.0,166.7118,166.7411,166.6433,166.6825,12361.0
2024-08-23 15:35:00,170.44,170.44,170.28,170.33,35873.0,166.6825,166.6825,166.526,166.5749,35873.0
2024-08-23 15:40:00,170.31,170.4,170.27,170.27,24887.0,166.5553,166.6433,166.5162,166.5162,24887.0
2024-08-23 15:45:00,170.27,170.42,170.16,170.42,37091.0,166.5162,166.6629,166.4086,166.6629,37091.0
2024-08-23 15:50:00,170.44,170.54,170.31,170.54,25021.0,166.6825,166.7803,166.5553,166.7803,25021.0
2024-08-23 15:55:00,170.59,170.61,170.47,170.54,31056.0,166.8292,166.8487,166.7118,166.7803,31056.0
2024-08-26 09:30:00,170.94,171.26,170.81,171.1,49854.0,167.1714,167.4844,167.0443,167.3279,49854.0
2024-08-26 09:35:00,171.07,171.24,170.98,171.17,24901.0,167.2986,167.4648,167.2106,167.3964,24901.0
2024-08-26 09:40:00,171.14,171.16,171.08,171.14,7367.0,167.367,167.3866,167.3083,167.367,7367.0
2024-08-26 09:45:00,171.25,171.37,171.17,171.32,13047.0,167.4746,167.592,167.3964,167.5431,13047.0
2024-08-26 09:50:00,171.35,171.41,171.15,171.2,13694.0,167.5724,167.6311,167.3768,167.4257,13694.0
2024-08-26 09:55:00,171.25,171.33,171.24,171.33,8239.0,167.4746,167.5528,167.4648,167.5528,8239.0
2024-08-26 10:00:00,171.34,171.37,171.23,171.27,14282.0,167.5626,167.592,167.455,167.4942,14282.0
2024-08-26 10:05:00,171.26,171.37,171.19,171.37,19317.0,167.4844,167.592,167.4159,167.592,19317.0
2024-08-26 10:10:00,171.36,171.41,171.32,171.38,8663.0,167.5822,167.6311,167.5431,167.6017,8663.0
2024-08-26 10:15:00,171.36,171.47,171.34,171.36,11582.0,167.5822,167.6898,167.5626,167.5822,11582.0
2024-08-26 10:20:00,171.37,171.41,171.31,171.41,18208.0,167.592,167.6311,167.5333,167.6311,18208.0
2024-08-26 10:25:00,171.42,171.51,171.38,171.51,17841.0,167.6409,167.7289,167.6017,167.7289,17841.0
2024-08-26 10:30:00,171.49,171.57,171.47,171.57,9075.0,167.7093,167.7875,167.6898,167.7875,9075.0
2024-08-26 10:35:00,171.53,171.57,171.43,171.44,10626.0,167.7484,167.7875,167.6506,167.6604,10626.0
2024-08-26 10:40:00,171.44,171.5,171.36,171.37,4822.0,167.6604,167.7191,167.5822,167.592,4822.0
2024-08-26 10:45:00,171.36,171.41,171.27,171.27,20177.0,167.5822,167.6311,167.4942,167.4942,20177.0
2024-08-26 10:50:00,171.26,171.3,171.21,171.22,7272.0,167.4844,167.5235,167.4355,167.4453,7272.0
2024-08-26 10:55:00,171.22,171.22,171.04,171.08,7721.0,167.4453,167.4453,167.2692,167.3083,7721.0
2024-08-26 11:00:00,171.05,171.07,170.96,170.99,8606.0,167.279,167.2986,167.191,167.2203,8606.0
2024-08-26 11:05:00,170.95,170.96,170.84,170.86,8011.0,167.1812,167.191,167.0736,167.0932,8011.0
2024-08-26 11:10:00,170.86,170.92,170.83,170.92,12277.0,167.0932,167.1519,167.0639,167.1519,12277.0
2024-08-26 11:15:00,170.91,170.91,170.83,170.84,22745.0,167.1421,167.1421,167.0639,167.0736,22745.0
2024-08-26 11:20:00,170.79,170.79,170.7,170.71,12474.0,167.0247,167.0247,166.9367,166.9465,12474.0
2024-08-26 11:25:00,170.71,170.72,170.65,170.66,7415.0,166.9465,166.9563,166.8878,166.8976,7415.0
2024-08-26 11:30:00,170.61,170.66,170.59,170.66,15640.0,166.8487,166.8976,166.8292,166.8976,15640.0
2024-08-26 11:35:00,170.63,170.65,170.56,170.63,7569.0,166.8683,166.8878,166.7998,166.8683,7569.0
2024-08-26 11:40:00,170.62,170.72,170.62,170.65,1717.0,166.8585,166.9563,166.8585,166.8878,1717.0
2024-08-26 11:45:00,170.65,170.66,170.55,170.65,17384.0,166.8878,166.8976,166.79,166.8878,17384.0
2024-08-26 11:50:00,170.64,170.71,170.61,170.62,17870.0,166.878,166.9465,166.8487,166.8585,17870.0
2024-08-26 11:55:00,170.62,170.65,170.56,170.63,11232.0,166.8585,166.8878,166.7998,166.8683,11232.0
2024-08-26 12:00:00,170.59,170.64,170.58,170.64,10427.0,166.8292,166.878,166.8194,166.878,10427.0
2024-08-26 12:05:00,170.64,170.7,170.64,170.66,13936.0,166.878,166.9367,166.878,166.8976,13936.0
2024-08-26 12:10:00,170.68,170.71,170.63,170.65,2873.0,166.9172,166.9465,166.8683,166.8878,2873.0
2024-08-26 12:15:00,170.67,170.78,170.66,170.77,75582.0,166.9074,167.015,166.8976,167.0052,75582.0
2024-08-26 12:20:00,170.76,170.87,170.76,170.85,9056.0,166.9954,167.103,166.9954,167.0834,9056.0
2024-08-26 12:25:00,170.82,170.85,170.79,170.84,3363.0,167.0541,167.0834,167.0247,167.0736,3363.0
2024-08-26 12:30:00,170.87,170.91,170.8,170.81,5469.0,167.103,167.1421,167.0345,167.0443,5469.0
2024-08-26 12:35:00,170.83,170.89,170.82,170.89,4287.0,167.0639,167.1225,167.0541,167.1225,4287.0
2024-08-26 12:40:00,170.89,170.89,170.84,170.88,4662.0,167.1225,167.1225,167.0736,167.1128,4662.0
2024-08-26 12:45:00,170.89,170.93,170.89,170.92,3609.0,167.1225,167.1617,167.1225,167.1519,3609.0
2024-08-26 12:50:00,170.9,170.98,170.9,170.96,3438.0,167.1323,167.2106,167.1323,167.191,3438.0
2024-08-26 12:55:00,170.98,171.03,170.96,171.02,6831.0,167.2106,167.2595,167.191,167.2497,6831.0
2024-08-26 13:00:00,171.01,171.09,171.0,171.09,16397.0,167.2399,167.3181,167.2301,167.3181,16397.0
2024-08-26 13:05:00,171.09,171.09,170.97,170.99,6435.0,167.3181,167.3181,167.2008,167.2203,6435.0
2024-08-26 13:10:00,171.01,171.05,170.96,171.04,3178.0,167.2399,167.279,167.191,167.2692,3178.0
2024-08-26 13:15:00,171.03,171.04,170.93,170.94,6965.0,167.2595,167.2692,167.1617,167.1714,6965.0
2024-08-26 13:20:00,170.97,171.01,170.94,170.96,10495.0,167.2008,167.2399,167.1714,167.191,10495.0
2024-08-26 13:25:00,171.0,171.01,170.92,170.94,2508.0,167.2301,167.2399,167.1519,167.1714,2508.0
2024-08-26 13:30:00,170.93,170.93,170.81,170.88,7192.0,167.1617,167.1617,167.0443,167.1128,7192.0
2024-08-26 13:35:00,170.87,170.87,170.67,170.67,2042.0,167.103,167.103,166.9074,166.9074,2042.0
2024-08-26 13:40:00,170.68,170.73,170.65,170.66,6620.0,166.9172,166.9661,166.8878,166.8976,6620.0
2024-08-26 13:45:00,170.59,170.59,170.48,170.54,47122.0,166.8292,166.8292,166.7216,166.7803,47122.0
2024-08-26 13:50:00,170.52,170.53,170.48,170.52,6969.0,166.7607,166.7705,166.7216,166.7607,6969.0
2024-08-26 13:55:00,170.49,170.55,170.46,170.53,6677.0,166.7314,166.79,166.702,166.7705,6677.0
2024-08-26 14:00:00,170.53,170.61,170.5,170.57,7562.0,166.7705,166.8487,166.7411,166.8096,7562.0
2024-08-26 14:05:00,170.56,170.59,170.46,170.5,7718.0,166.7998,166.8292,166.702,166.7411,7718.0
2024-08-26 14:10:00,170.5,170.54,170.43,170.53,9878.0,166.7411,166.7803,166.6727,166.7705,9878.0
2024-08-26 14:15:00,170.54,170.55,170.49,170.54,15953.0,166.7803,166.79,166.7314,166.7803,15953.0
2024-08-26 14:20:00,170.65,170.69,170.6,170.65,8513.0,166.8878,166.9269,166.8389,166.8878,8513.0
2024-08-26 14:25:00,170.63,170.7,170.62,170.65,16398.0,166.8683,166.9367,166.8585,166.8878,16398.0
2024-08-26 14:30:00,170.65,170.67,170.6,170.64,7702.0,166.8878,166.9074,166.8389,166.878,7702.0
2024-08-26 14:35:00,170.64,170.74,170.64,170.72,4200.0,166.878,166.9758,166.878,166.9563,4200.0
2024-08-26 14:40:00,170.72,170.75,170.71,170.72,5862.0,166.9563,166.9856,166.9465,166.9563,5862.0
2024-08-26 14:45:00,170.76,170.77,170.65,170.65,4578.0,166.9954,167.0052,166.8878,166.8878,4578.0
2024-08-26 14:50:00,170.63,170.7,170.6,170.62,7764.0,166.8683,166.9367,166.8389,166.8585,7764.0
2024-08-26 14:55:00,170.65,170.73,170.65,170.73,4391.0,166.8878,166.9661,166.8878,166.9661,4391.0
2024-08-26 15:00:00,170.71,170.74,170.69,170.69,10871.0,166.9465,166.9758,166.9269,166.9269,10871.0
2024-08-26 15:05:00,170.66,170.67,170.61,170.66,7910.0,166.8976,166.9074,166.8487,166.8976,7910.0
2024-08-26 15:10:00,170.66,170.73,170.65,170.7,5066.0,166.8976,166.9661,166.8878,166.9367,5066.0
2024-08-26 15:15:00,170.71,170.73,170.67,170.71,14533.0,166.9465,166.9661,166.9074,166.9465,14533.0
2024-08-26 15:20:00,170.72,170.75,170.69,170.71,4675.0,166.9563,166.9856,166.9269,166.9465,4675.0
2024-08-26 15:25:00,170.71,170.73,170.66,170.66,12598.0,166.9465,166.9661,166.8976,166.8976,12598.0
2024-08-26 15:30:00,170.65,170.68,170.61,170.67,13615.0,166.8878,166.9172,166.8487,166.9074,13615.0
2024-08-26 15:35:00,170.68,170.71,170.65,170.69,6258.0,166.9172,166.9465,166.8878,166.9269,6258.0
2024-08-26 15:40:00,170.64,170.76,170.64,170.69,13343.0,166.878,166.9954,166.878,166.9269,13343.0
2024-08-26 15:45:00,170.69,170.71,170.61,170.61,16701.0,166.9269,166.9465,166.8487,166.8487,16701.0
2024-08-26 15:50:00,170.64,170.7,170.57,170.6,18653.0,166.878,166.9367,166.8096,166.8389,18653.0
2024-08-26 15:55:00,170.61,170.73,170.49,170.71,47297.0,166.8487,166.9661,166.7314,166.9465,47297.0
2024-08-27 09:30:00,170.57,170.64,170.38,170.5,61708.0,166.8096,166.878,166.6238,166.7411,61708.0
2024-08-27 09:35:00,170.5,170.61,170.46,170.52,18644.0,166.7411,166.8487,166.702,166.7607,18644.0
2024-08-27 09:40:00,170.52,170.75,170.49,170.73,12869.0,166.7607,166.9856,166.7314,166.9661,12869.0
2024-08-27 09:45:00,170.73,170.85,170.72,170.73,29532.0,166.9661,167.0834,166.9563,166.9661,29532.0
2024-08-27 09:50:00,170.73,170.8,170.61,170.66,11549.0,166.9661,167.0345,166.8487,166.8976,11549.0
2024-08-27 09:55:00,170.62,170.62,170.52,170.59,8115.0,166.8585,166.8585,166.7607,166.8292,8115.0
2024-08-27 10:00:00,170.59,170.67,170.47,170.59,7782.0,166.8292,166.9074,166.7118,166.8292,7782.0
2024-08-27 10:05:00,170.62,170.67,170.56,170.62,17530.0,166.8585,166.9074,166.7998,166.8585,17530.0
2024-08-27 10:10:00,170.6,170.61,170.43,170.45,25602.0,166.8389,166.8487,166.6727,166.6922,25602.0
2024-08-27 10:15:00,170.48,170.52,170.36,170.52,6980.0,166.7216,166.7607,166.6042,166.7607,6980.0
2024-08-27 10:20:00,170.53,170.68,170.53,170.64,4717.0,166.7705,166.9172,166.7705,166.878,4717.0
2024-08-27 10:25:00,170.67,170.68,170.55,170.65,5076.0,166.9074,166.9172,166.79,166.8878,5076.0
2024-08-27 10:30:00,170.63,170.72,170.6,170.61,5174.0,166.8683,166.9563,166.8389,166.8487,5174.0
2024-08-27 10:35:00,170.62,170.7,170.6,170.69,12056.0,166.8585,166.9367,166.8389,166.9269,12056.0
2024-08-27 10:40:00,170.68,170.71,170.65,170.67,6475.0,166.9172,166.9465,166.8878,166.9074,6475.0
2024-08-27 10:45:00,170.7,170.72,170.66,170.68,5720.0,166.9367,166.9563,166.8976,166.9172,5720.0
2024-08-27 10:50:00,170.69,170.69,170.61,170.68,19374.0,166.9269,166.9269,166.8487,166.9172,19374.0
2024-08-27 10:55:00,170.68,170.73,170.67,170.7,14068.0,166.9172,166.9661,166.9074,166.9367,14068.0
2024-08-27 11:00:00,170.74,170.79,170.71,170.78,3666.0,166.9758,167.0247,166.9465,167.015,3666.0
2024-08-27 11:05:00,170.76,170.79,170.71,170.73,6112.0,166.9954,167.0247,166.9465,166.9661,6112.0
2024-08-27 11:10:00,170.71,170.72,170.66,170.67,9734.0,166.9465,166.9563,166.8976,166.9074,9734.0
2024-08-27 11:15:00,170.69,170.69,170.45,170.48,4677.0,166.9269,166.9269,166.6922,166.7216,4677.0
2024-08-27 11:20:00,170.48,170.59,170.48,170.49,2378.0,166.7216,166.8292,166.7216,166.7314,2378.0
2024-08-27 11:25:00,170.46,170.54,170.45,170.5,8764.0,166.702,166.7803,166.6922,166.7411,8764.0
2024-08-27 11:30:00,170.48,170.49,170.29,170.35,7651.0,166.7216,166.7314,166.5358,166.5944,7651.0
2024-08-27 11:35:00,170.38,170.46,170.37,170.42,3696.0,166.6238,166.702,166.614,166.6629,3696.0
2024-08-27 11:40:00,170.43,170.49,170.4,170.47,13524.0,166.6727,166.7314,166.6433,166.7118,13524.0
2024-08-27 11:45:00,170.48,170.51,170.42,170.43,8327.0,166.7216,166.7509,166.6629,166.6727,8327.0
2024-08-27 11:50:00,170.46,170.5,170.44,170.48,12682.0,166.702,166.7411,166.6825,166.7216,12682.0
2024-08-27 11:55:00,170.5,170.52,170.47,170.51,5925.0,166.7411,166.7607,166.7118,166.7509,5925.0
2024-08-27 12:00:00,170.53,170.56,170.48,170.48,21060.0,166.7705,166.7998,166.7216,166.7216,21060.0
2024-08-27 12:05:00,170.44,170.46,170.41,170.43,5872.0,166.6825,166.702,166.6531,166.6727,5872.0
2024-08-27 12:10:00,170.45,170.58,170.45,170.56,3160.0,166.6922,166.8194,166.6922,166.7998,3160.0
2024-08-27 12:15:00,170.57,170.58,170.5,170.53,4012.0,166.8096,166.8194,166.7411,166.7705,4012.0
2024-08-27 12:20:00,170.56,170.56,170.46,170.47,5629.0,166.7998,166.7998,166.702,166.7118,5629.0
2024-08-27 12:25:00,170.48,170.49,170.41,170.47,6232.0,166.7216,166.7314,166.6531,166.7118,6232.0
2024-08-27 12:30:00,170.45,170.51,170.38,170.48,8771.0,166.6922,166.7509,166.6238,166.7216,8771.0
2024-08-27 12:35:00,170.47,170.47,170.39,170.39,4862.0,166.7118,166.7118,166.6336,166.6336,4862.0
2024-08-27 12:40:00,170.39,170.4,170.31,170.34,6580.0,166.6336,166.6433,166.5553,166.5847,6580.0
2024-08-27 12:45:00,170.34,170.49,170.33,170.46,12489.0,166.5847,166.7314,166.5749,166.702,12489.0
2024-08-27 12:50:00,170.46,170.56,170.45,170.55,5298.0,166.702,166.7998,166.6922,166.79,5298.0
2024-08-27 12:55:00,170.53,170.56,170.49,170.49,8753.0,166.7705,166.7998,166.7314,166.7314,8753.0
2024-08-27 13:00:00,170.49,170.6,170.49,170.59,4378.0,166.7314,166.8389,166.7314,166.8292,4378.0
2024-08-27 13:05:00,170.58,170.62,170.54,170.55,8629.0,166.8194,166.8585,166.7803,166.79,8629.0
2024-08-27 13:10:00,170.57,170.61,170.55,170.6,2911.0,166.8096,166.8487,166.79,166.8389,2911.0
2024-08-27 13:15:00,170.6,170.61,170.55,170.57,8996.0,166.8389,166.8487,166.79,166.8096,8996.0
2024-08-27 13:20:00,170.57,170.64,170.57,170.59,2909.0,166.8096,166.878,166.8096,166.8292,2909.0
2024-08-27 13:25:00,170.65,170.75,170.63,170.75,10023.0,166.8878,166.9856,166.8683,166.9856,10023.0
2024-08-27 13:30:00,170.78,170.79,170.68,170.7,22232.0,167.015,167.0247,166.9172,166.9367,22232.0
2024-08-27 13:35:00,170.71,170.78,170.71,170.76,9514.0,166.9465,167.015,166.9465,166.9954,9514.0
2024-08-27 13:40:00,170.75,170.79,170.71,170.77,16545.0,166.9856,167.0247,166.9465,167.0052,16545.0
2024-08-27 13:45:00,170.76,170.77,170.7,170.72,5472.0,166.9954,167.0052,166.9367,166.9563,5472.0
2024-08-27 13:50:00,170.73,170.76,170.7,170.76,2256.0,166.9661,166.9954,166.9367,166.9954,2256.0
2024-08-27 13:55:00,170.74,170.75,170.69,170.7,9275.0,166.9758,166.9856,166.9269,166.9367,9275.0
2024-08-27 14:00:00,170.72,170.73,170.65,170.69,6406.0,166.9563,166.9661,166.8878,166.9269,6406.0
2024-08-27 14:05:00,170.71,170.74,170.68,170.69,7338.0,166.9465,166.9758,166.9172,166.9269,7338.0
2024-08-27 14:10:00,170.69,170.76,170.68,170.76,7025.0,166.9269,166.9954,166.9172,166.9954,7025.0
2024-08-27 14:15:00,170.75,170.79,170.7,170.74,28346.0,166.9856,167.0247,166.9367,166.9758,28346.0
2024-08-27 14:20:00,170.75,170.76,170.67,170.69,6059.0,166.9856,166.9954,166.9074,166.9269,6059.0
2024-08-27 14:25:00,170.69,170.71,170.64,170.7,11235.0,166.9269,166.9465,166.878,166.9367,11235.0
2024-08-27 14:30:00,170.69,170.73,170.68,170.7,14283.0,166.9269,166.9661,166.9172,166.9367,14283.0
2024-08-27 14:35:00,170.71,170.74,170.68,170.7,4069.0,166.9465,166.9758,166.9172,166.9367,4069.0
2024-08-27 14:40:00,170.69,170.72,170.65,170.72,9135.0,166.9269,166.9563,166.8878,166.9563,9135.0
2024-08-27 14:45:00,170.71,170.71,170.67,170.68,5389.0,166.9465,166.9465,166.9074,166.9172,5389.0
2024-08-27 14:50:00,170.67,170.75,170.66,170.71,6609.0,166.9074,166.9856,166.8976,166.9465,6609.0
2024-08-27 14:55:00,170.69,170.7,170.64,170.66,7531.0,166.9269,166.9367,166.878,166.8976,7531.0
2024-08-27 15:00:00,170.63,170.68,170.58,170.6,12857.0,166.8683,166.9172,166.8194,166.8389,12857.0
2024-08-27 15:05:00,170.6,170.67,170.59,170.65,10258.0,166.8389,166.9074,166.8292,166.8878,10258.0
2024-08-27 15:10:00,170.65,170.71,170.64,170.67,7895.0,166.8878,166.9465,166.878,166.9074,7895.0
2024-08-27 15:15:00,170.67,170.69,170.64,170.65,9421.0,166.9074,166.9269,166.878,166.8878,9421.0
2024-08-27 15:20:00,170.65,170.68,170.65,170.68,15357.0,166.8878,166.9172,166.8878,166.9172,15357.0
2024-08-27 15:25:00,170.68,170.74,170.66,170.71,13781.0,166.9172,166.9758,166.8976,166.9465,13781.0
2024-08-27 15:30:00,170.69,170.72,170.67,170.69,6514.0,166.9269,166.9563,166.9074,166.9269,6514.0
2024-08-27 15:35:00,170.67,170.7,170.63,170.64,10453.0,166.9074,166.9367,166.8683,166.878,10453.0
2024-08-27 15:40:00,170.65,170.68,170.6,170.64,18439.0,166.8878,166.9172,166.8389,166.878,18439.0
2024-08-27 15:45:00,170.65,170.74,170.65,170.73,13673.0,166.8878,166.9758,166.8878,166.9661,13673.0
2024-08-27 15:50:00,170.7,170.75,170.67,170.72,22455.0,166.9367,166.9856,166.9074,166.9563,22455.0
2024-08-27 15:55:00,170.73,170.85,170.71,170.79,18041.0,166.9661,167.0834,166.9465,167.0247,18041.0
2024-08-28 09:30:00,170.58,170.78,170.51,170.66,107481.0,166.8194,167.015,166.7509,166.8976,107481.0
2024-08-28 09:35:00,170.66,170.86,170.6,170.86,95558.0,166.8976,167.0932,166.8389,167.0932,95558.0
2024-08-28 09:40:00,170.85,170.91,170.77,170.87,11249.0,167.0834,167.1421,167.0052,167.103,11249.0
2024-08-28 09:45:00,170.88,171.12,170.88,171.11,10191.0,167.1128,167.3475,167.1128,167.3377,10191.0
2024-08-28 09:50:00,171.18,171.34,171.13,171.31,27217.0,167.4061,167.5626,167.3572,167.5333,27217.0
2024-08-28 09:55:00,171.3,171.37,171.16,171.16,15341.0,167.5235,167.592,167.3866,167.3866,15341.0
2024-08-28 10:00:00,171.17,171.19,171.04,171.09,11808.0,167.3964,167.4159,167.2692,167.3181,11808.0
2024-08-28 10:05:00,171.09,171.23,171.09,171.18,23581.0,167.3181,167.455,167.3181,167.4061,23581.0
2024-08-28 10:10:00,171.18,171.19,171.05,171.11,8664.0,167.4061,167.4159,167.279,167.3377,8664.0
2024-08-28 10:15:00,171.13,171.15,171.03,171.06,10644.0,167.3572,167.3768,167.2595,167.2888,10644.0
2024-08-28 10:20:00,171.05,171.07,170.96,170.96,9463.0,167.279,167.2986,167.191,167.191,9463.0
2024-08-28 10:25:00,171.02,171.04,170.96,170.97,23539.0,167.2497,167.2692,167.191,167.2008,23539.0
2024-08-28 10:30:00,170.97,171.08,170.95,171.05,3716.0,167.2008,167.3083,167.1812,167.279,3716.0
2024-08-28 10:35:00,171.0,171.19,171.0,171.13,15091.0,167.2301,167.4159,167.2301,167.3572,15091.0
2024-08-28 10:40:00,171.16,171.16,171.02,171.08,7459.0,167.3866,167.3866,167.2497,167.3083,7459.0
2024-08-28 10:45:00,171.07,171.14,171.03,171.06,12520.0,167.2986,167.367,167.2595,167.2888,12520.0
2024-08-28 10:50:00,171.08,171.21,171.03,171.17,7248.0,167.3083,167.4355,167.2595,167.3964,7248.0
2024-08-28 10:55:00,171.14,171.23,171.13,171.2,8463.0,167.367,167.455,167.3572,167.4257,8463.0
2024-08-28 11:00:00,171.19,171.23,171.09,171.18,13702.0,167.4159,167.455,167.3181,167.4061,13702.0
2024-08-28 11:05:00,171.19,171.26,171.19,171.26,4484.0,167.4159,167.4844,167.4159,167.4844,4484.0
2024-08-28 11:10:00,171.25,171.28,171.13,171.23,6380.0,167.4746,167.5039,167.3572,167.455,6380.0
2024-08-28 11:15:00,171.21,171.23,171.03,171.03,10428.0,167.4355,167.455,167.2595,167.2595,10428.0
2024-08-28 11:20:00,171.05,171.06,170.92,170.94,7337.0,167.279,167.2888,167.1519,167.1714,7337.0
2024-08-28 11:25:00,170.95,171.02,170.91,171.01,8560.0,167.1812,167.2497,167.1421,167.2399,8560.0
2024-08-28 11:30:00,170.99,170.99,170.79,170.83,23608.0,167.2203,167.2203,167.0247,167.0639,23608.0
2024-08-28 11:35:00,170.84,170.92,170.84,170.87,6945.0,167.0736,167.1519,167.0736,167.103,6945.0
2024-08-28 11:40:00,170.85,170.85,170.72,170.73,11399.0,167.0834,167.0834,166.9563,166.9661,11399.0
2024-08-28 11:45:00,170.69,170.73,170.64,170.64,16375.0,166.9269,166.9661,166.878,166.878,16375.0
2024-08-28 11:50:00,170.64,170.73,170.64,170.7,10571.0,166.878,166.9661,166.878,166.9367,10571.0
2024-08-28 11:55:00,170.73,170.74,170.64,170.73,5014.0,166.9661,166.9758,166.878,166.9661,5014.0
2024-08-28 12:00:00,170.7,170.73,170.66,170.68,11852.0,166.9367,166.9661,166.8976,166.9172,11852.0
2024-08-28 12:05:00,170.68,170.69,170.46,170.52,10694.0,166.9172,166.9269,166.702,166.7607,10694.0
2024-08-28 12:10:00,170.52,170.6,170.47,170.6,6285.0,166.7607,166.8389,166.7118,166.8389,6285.0
2024-08-28 12:15:00,170.58,170.58,170.4,170.47,8504.0,166.8194,166.8194,166.6433,166.7118,8504.0
2024-08-28 12:20:00,170.49,170.49,170.27,170.33,12200.0,166.7314,166.7314,166.5162,166.5749,12200.0
2024-08-28 12:25:00,170.29,170.37,170.29,170.34,17162.0,166.5358,166.614,166.5358,166.5847,17162.0
2024-08-28 12:30:00,170.33,170.42,170.31,170.37,2941.0,166.5749,166.6629,166.5553,166.614,2941.0
2024-08-28 12:35:00,170.36,170.42,170.34,170.41,2429.0,166.6042,166.6629,166.5847,166.6531,2429.0
2024-08-28 12:40:00,170.42,170.43,170.36,170.41,3942.0,166.6629,166.6727,166.6042,166.6531,3942.0
2024-08-28 12:45:00,170.4,170.49,170.4,170.43,8752.0,166.6433,166.7314,166.6433,166.6727,8752.0
2024-08-28 12:50:00,170.43,170.53,170.43,170.51,4646.0,166.6727,166.7705,166.6727,166.7509,4646.0
2024-08-28 12:55:00,170.5,170.54,170.5,170.53,5979.0,166.7411,166.7803,166.7411,166.7705,5979.0
2024-08-28 13:00:00,170.53,170.6,170.52,170.56,2691.0,166.7705,166.8389,166.7607,166.7998,2691.0
2024-08-28 13:05:00,170.57,170.57,170.5,170.53,2196.0,166.8096,166.8096,166.7411,166.7705,2196.0
2024-08-28 13:10:00,170.52,170.53,170.36,170.36,6961.0,166.7607,166.7705,166.6042,166.6042,6961.0
2024-08-28 13:15:00,170.36,170.42,170.36,170.38,4394.0,166.6042,166.6629,166.6042,166.6238,4394.0
2024-08-28 13:20:00,170.4,170.41,170.3,170.31,40828.0,166.6433,166.6531,166.5455,166.5553,40828.0
2024-08-28 13:25:00,170.29,170.35,170.28,170.35,7650.0,166.5358,166.5944,166.526,166.5944,7650.0
2024-08-28 13:30:00,170.34,170.47,170.34,170.47,7897.0,166.5847,166.7118,166.5847,166.7118,7897.0
2024-08-28 13:35:00,170.47,170.47,170.36,170.37,2435.0,166.7118,166.7118,166.6042,166.614,2435.0
2024-08-28 13:40:00,170.36,170.39,170.27,170.27,13744.0,166.6042,166.6336,166.5162,166.5162,13744.0
2024-08-28 13:45:00,170.31,170.32,170.17,170.19,12235.0,166.5553,166.5651,166.4184,166.438,12235.0
2024-08-28 13:50:00,170.2,170.23,170.07,170.09,14150.0,166.4477,166.4771,166.3206,166.3402,14150.0
2024-08-28 13:55:00,170.09,170.09,169.88,169.89,3497.0,166.3402,166.3402,166.1348,166.1446,3497.0
2024-08-28 14:00:00,169.88,169.9,169.78,169.8,6869.0,166.1348,166.1544,166.037,166.0566,6869.0
2024-08-28 14:05:00,169.79,170.07,169.79,170.05,7773.0,166.0468,166.3206,166.0468,166.3011,7773.0
2024-08-28 14:10:00,170.05,170.06,169.96,169.96,12226.0,166.3011,166.3108,166.213,166.213,12226.0
2024-08-28 14:15:00,169.96,169.99,169.9,169.92,17612.0,166.213,166.2424,166.1544,166.1739,17612.0
2024-08-28 14:20:00,169.92,169.96,169.9,169.9,6595.0,166.1739,166.213,166.1544,166.1544,6595.0
2024-08-28 14:25:00,169.92,169.94,169.79,169.79,9799.0,166.1739,166.1935,166.0468,166.0468,9799.0
2024-08-28 14:30:00,169.82,169.85,169.76,169.81,13344.0,166.0761,166.1055,166.0174,166.0663,13344.0
2024-08-28 14:35:00,169.8,169.88,169.8,169.87,19217.0,166.0566,166.1348,166.0566,166.125,19217.0
2024-08-28 14:40:00,169.87,169.95,169.86,169.88,10289.0,166.125,166.2033,166.1152,166.1348,10289.0
2024-08-28 14:45:00,169.88,169.88,169.79,169.8,5810.0,166.1348,166.1348,166.0468,166.0566,5810.0
2024-08-28 14:50:00,169.81,170.2,169.81,170.17,17949.0,166.0663,166.4477,166.0663,166.4184,17949.0
2024-08-28 14:55:00,170.18,170.42,170.17,170.41,6289.0,166.4282,166.6629,166.4184,166.6531,6289.0
2024-08-28 15:00:00,170.43,170.58,170.43,170.5,24075.0,166.6727,166.8194,166.6727,166.7411,24075.0
2024-08-28 15:05:00,170.47,170.48,170.25,170.26,15028.0,166.7118,166.7216,166.4966,166.5064,15028.0
2024-08-28 15:10:00,170.25,170.29,170.13,170.18,14325.0,166.4966,166.5358,166.3793,166.4282,14325.0
2024-08-28 15:15:00,170.19,170.33,170.19,170.33,11480.0,166.438,166.5749,166.438,166.5749,11480.0
2024-08-28 15:20:00,170.34,170.4,170.31,170.4,16482.0,166.5847,166.6433,166.5553,166.6433,16482.0
2024-08-28 15:25:00,170.41,170.55,170.41,170.54,32199.0,166.6531,166.79,166.6531,166.7803,32199.0
2024-08-28 15:30:00,170.53,170.56,170.47,170.48,13924.0,166.7705,166.7998,166.7118,166.7216,13924.0
2024-08-28 15:35:00,170.5,170.5,170.37,170.43,17307.0,166.7411,166.7411,166.614,166.6727,17307.0
2024-08-28 15:40:00,170.43,170.52,170.42,170.51,37173.0,166.6727,166.7607,166.6629,166.7509,37173.0
2024-08-28 15:45:00,170.52,170.66,170.45,170.51,27787.0,166.7607,166.8976,166.6922,166.7509,27787.0
2024-08-28 15:50:00,170.53,170.71,170.46,170.66,44245.0,166.7705,166.9465,166.702,166.8976,44245.0
2024-08-28 15:55:00,170.64,170.75,170.54,170.61,27912.0,166.878,166.9856,166.7803,166.8487,27912.0
2024-08-29 09:30:00,171.06,171.27,170.73,170.73,76336.0,167.2888,167.4942,166.9661,166.9661,76336.0
2024-08-29 09:35:00,170.7,170.78,170.52,170.55,28425.0,166.9367,167.015,166.7607,166.79,28425.0
2024-08-29 09:40:00,170.57,170.68,170.48,170.51,38547.0,166.8096,166.9172,166.7216,166.7509,38547.0
2024-08-29 09:45:00,170.51,170.51,170.18,170.24,26808.0,166.7509,166.7509,166.4282,166.4869,26808.0
2024-08-29 09:50:00,170.24,170.33,170.08,170.33,12692.0,166.4869,166.5749,166.3304,166.5749,12692.0
2024-08-29 09:55:00,170.29,170.49,170.29,170.47,15384.0,166.5358,166.7314,166.5358,166.7118,15384.0
2024-08-29 10:00:00,170.49,170.98,170.49,170.96,20820.0,166.7314,167.2106,166.7314,167.191,20820.0
2024-08-29 10:05:00,170.95,171.02,170.88,171.02,6555.0,167.1812,167.2497,167.1128,167.2497,6555.0
2024-08-29 10:10:00,171.01,171.1,170.95,171.07,11659.0,167.2399,167.3279,167.1812,167.2986,11659.0
2024-08-29 10:15:00,171.12,171.27,171.07,171.27,13388.0,167.3475,167.4942,167.2986,167.4942,13388.0
2024-08-29 10:20:00,171.27,171.42,171.23,171.41,39148.0,167.4942,167.6409,167.455,167.6311,39148.0
2024-08-29 10:25:00,171.41,171.47,171.35,171.4,29848.0,167.6311,167.6898,167.5724,167.6213,29848.0
2024-08-29 10:30:00,171.44,171.45,171.27,171.29,6746.0,167.6604,167.6702,167.4942,167.5137,6746.0
2024-08-29 10:35:00,171.31,171.47,171.28,171.39,11888.0,167.5333,167.6898,167.5039,167.6115,11888.0
2024-08-29 10:40:00,171.42,171.43,171.25,171.3,15122.0,167.6409,167.6506,167.4746,167.5235,15122.0
2024-08-29 10:45:00,171.33,171.37,171.21,171.27,15670.0,167.5528,167.592,167.4355,167.4942,15670.0
2024-08-29 10:50:00,171.29,171.37,171.18,171.19,8160.0,167.5137,167.592,167.4061,167.4159,8160.0
2024-08-29 10:55:00,171.2,171.21,171.11,171.15,13362.0,167.4257,167.4355,167.3377,167.3768,13362.0
2024-08-29 11:00:00,171.17,171.28,171.16,171.25,5593.0,167.3964,167.5039,167.3866,167.4746,5593.0
2024-08-29 11:05:00,171.27,171.33,171.22,171.23,17919.0,167.4942,167.5528,167.4453,167.455,17919.0
2024-08-29 11:10:00,171.22,171.41,171.22,171.4,14413.0,167.4453,167.6311,167.4453,167.6213,14413.0
2024-08-29 11:15:00,171.4,171.46,171.27,171.27,19551.0,167.6213,167.68,167.4942,167.4942,19551.0
2024-08-29 11:20:00,171.28,171.31,171.22,171.3,14681.0,167.5039,167.5333,167.4453,167.5235,14681.0
2024-08-29 11:25:00,171.31,171.36,171.3,171.34,10185.0,167.5333,167.5822,167.5235,167.5626,10185.0
2024-08-29 11:30:00,171.36,171.45,171.36,171.4,14427.0,167.5822,167.6702,167.5822,167.6213,14427.0
2024-08-29 11:35:00,171.39,171.41,171.33,171.41,10274.0,167.6115,167.6311,167.5528,167.6311,10274.0
2024-08-29 11:40:00,171.38,171.39,171.32,171.34,5845.0,167.6017,167.6115,167.5431,167.5626,5845.0
2024-08-29 11:45:00,171.34,171.48,171.31,171.47,7588.0,167.5626,167.6995,167.5333,167.6898,7588.0
2024-08-29 11:50:00,171.47,171.55,171.45,171.53,18793.0,167.6898,167.768,167.6702,167.7484,18793.0
2024-08-29 11:55:00,171.52,171.59,171.49,171.59,17070.0,167.7386,167.8071,167.7093,167.8071,17070.0
2024-08-29 12:00:00,171.59,171.7,171.58,171.67,29047.0,167.8071,167.9147,167.7973,167.8853,29047.0
2024-08-29 12:05:00,171.66,171.76,171.62,171.7,11270.0,167.8756,167.9734,167.8364,167.9147,11270.0
2024-08-29 12:10:00,171.69,171.81,171.68,171.78,17044.0,167.9049,168.0223,167.8951,167.9929,17044.0
2024-08-29 12:15:00,171.78,171.82,171.68,171.72,20584.0,167.9929,168.032,167.8951,167.9342,20584.0
2024-08-29 12:20:00,171.72,171.86,171.71,171.86,13486.0,167.9342,168.0712,167.9245,168.0712,13486.0
2024-08-29 12:25:00,171.86,171.87,171.8,171.86,7460.0,168.0712,168.0809,168.0125,168.0712,7460.0
2024-08-29 12:30:00,171.85,171.86,171.81,171.83,13240.0,168.0614,168.0712,168.0223,168.0418,13240.0
2024-08-29 12:35:00,171.84,171.85,171.81,171.84,22487.0,168.0516,168.0614,168.0223,168.0516,22487.0
2024-08-29 12:40:00,171.86,171.96,171.86,171.95,6098.0,168.0712,168.1689,168.0712,168.1592,6098.0
2024-08-29 12:45:00,171.95,171.96,171.88,171.88,7583.0,168.1592,168.1689,168.0907,168.0907,7583.0
2024-08-29 12:50:00,171.87,171.95,171.83,171.91,13057.0,168.0809,168.1592,168.0418,168.1201,13057.0
2024-08-29 12:55:00,171.92,171.94,171.89,171.91,6926.0,168.1298,168.1494,168.1005,168.1201,6926.0
2024-08-29 13:00:00,171.9,171.9,171.84,171.87,8499.0,168.1103,168.1103,168.0516,168.0809,8499.0
2024-08-29 13:05:00,171.87,171.88,171.75,171.76,8198.0,168.0809,168.0907,167.9636,167.9734,8198.0
2024-08-29 13:10:00,171.76,171.76,171.72,171.75,12123.0,167.9734,167.9734,167.9342,167.9636,12123.0
2024-08-29 13:15:00,171.76,171.78,171.73,171.78,5854.0,167.9734,167.9929,167.944,167.9929,5854.0
2024-08-29 13:20:00,171.77,171.79,171.74,171.74,8894.0,167.9831,168.0027,167.9538,167.9538,8894.0
2024-08-29 13:25:00,171.74,171.81,171.72,171.79,7115.0,167.9538,168.0223,167.9342,168.0027,7115.0
2024-08-29 13:30:00,171.77,171.82,171.75,171.8,10012.0,167.9831,168.032,167.9636,168.0125,10012.0
2024-08-29 13:35:00,171.78,171.85,171.78,171.8,19556.0,167.9929,168.0614,167.9929,168.0125,19556.0
2024-08-29 13:40:00,171.81,171.9,171.79,171.9,17087.0,168.0223,168.1103,168.0027,168.1103,17087.0
2024-08-29 13:45:00,171.88,171.92,171.83,171.91,7352.0,168.0907,168.1298,168.0418,168.1201,7352.0
2024-08-29 13:50:00,171.92,171.94,171.88,171.93,16261.0,168.1298,168.1494,168.0907,168.1396,16261.0
2024-08-29 13:55:00,171.94,171.98,171.91,171.96,10863.0,168.1494,168.1885,168.1201,168.1689,10863.0
2024-08-29 14:00:00,171.93,171.94,171.81,171.94,8406.0,168.1396,168.1494,168.0223,168.1494,8406.0
2024-08-29 14:05:00,171.92,171.96,171.9,171.95,5235.0,168.1298,168.1689,168.1103,168.1592,5235.0
2024-08-29 14:10:00,171.97,171.97,171.91,171.92,9317.0,168.1787,168.1787,168.1201,168.1298,9317.0
2024-08-29 14:15:00,171.92,171.96,171.9,171.94,8020.0,168.1298,168.1689,168.1103,168.1494,8020.0
2024-08-29 14:20:00,171.93,171.94,171.85,171.91,11338.0,168.1396,168.1494,168.0614,168.1201,11338.0
2024-08-29 14:25:00,171.9,171.92,171.63,171.66,10477.0,168.1103,168.1298,167.8462,167.8756,10477.0
2024-08-29 14:30:00,171.63,171.66,171.53,171.55,15722.0,167.8462,167.8756,167.7484,167.768,15722.0
2024-08-29 14:35:00,171.51,171.52,171.13,171.17,28309.0,167.7289,167.7386,167.3572,167.3964,28309.0
2024-08-29 14:40:00,171.19,171.28,171.01,171.09,5983.0,167.4159,167.5039,167.2399,167.3181,5983.0
2024-08-29 14:45:00,171.1,171.17,170.96,171.16,11535.0,167.3279,167.3964,167.191,167.3866,11535.0
2024-08-29 14:50:00,171.13,171.22,170.91,171.22,7434.0,167.3572,167.4453,167.1421,167.4453,7434.0
2024-08-29 14:55:00,171.22,171.28,171.13,171.24,7986.0,167.4453,167.5039,167.3572,167.4648,7986.0
2024-08-29 15:00:00,171.23,171.23,171.04,171.07,8986.0,167.455,167.455,167.2692,167.2986,8986.0
2024-08-29 15:05:00,171.07,171.25,171.07,171.21,58469.0,167.2986,167.4746,167.2986,167.4355,58469.0
2024-08-29 15:10:00,171.22,171.25,171.14,171.23,19091.0,167.4453,167.4746,167.367,167.455,19091.0
2024-08-29 15:15:00,171.23,171.49,171.23,171.43,18475.0,167.455,167.7093,167.455,167.6506,18475.0
2024-08-29 15:20:00,171.41,171.43,171.31,171.37,9403.0,167.6311,167.6506,167.5333,167.592,9403.0
2024-08-29 15:25:00,171.37,171.56,171.37,171.52,6264.0,167.592,167.7778,167.592,167.7386,6264.0
2024-08-29 15:30:00,171.56,171.57,171.4,171.48,25020.0,167.7778,167.7875,167.6213,167.6995,25020.0
2024-08-29 15:35:00,171.46,171.55,171.43,171.43,21427.0,167.68,167.768,167.6506,167.6506,21427.0
2024-08-29 15:40:00,171.45,171.45,171.18,171.18,21359.0,167.6702,167.6702,167.4061,167.4061,21359.0
2024-08-29 15:45:00,171.13,171.17,171.04,171.09,17187.0,167.3572,167.3964,167.2692,167.3181,17187.0
2024-08-29 15:50:00,171.08,171.21,171.04,171.13,30116.0,167.3083,167.4355,167.2692,167.3572,30116.0
2024-08-29 15:55:00,171.1,171.22,171.04,171.16,23621.0,167.3279,167.4453,167.2692,167.3866,23621.0
2024-08-30 09:30:00,171.65,172.06,171.6,171.97,85621.0,167.8658,168.2667,167.8169,168.1787,85621.0
2024-08-30 09:35:00,172.0,172.13,171.98,172.13,15084.0,168.2081,168.3352,168.1885,168.3352,15084.0
2024-08-30 09:40:00,172.14,172.16,171.97,172.0,21059.0,168.345,168.3645,168.1787,168.2081,21059.0
2024-08-30 09:45:00,172.02,172.02,171.64,171.65,12211.0,168.2276,168.2276,167.856,167.8658,12211.0
2024-08-30 09:50:00,171.6,171.88,171.56,171.87,10696.0,167.8169,168.0907,167.7778,168.0809,10696.0
2024-08-30 09:55:00,171.8,171.91,171.8,171.87,9452.0,168.0125,168.1201,168.0125,168.0809,9452.0
2024-08-30 10:00:00,171.87,171.98,171.81,171.93,6001.0,168.0809,168.1885,168.0223,168.1396,6001.0
2024-08-30 10:05:00,171.93,172.01,171.83,171.97,23819.0,168.1396,168.2178,168.0418,168.1787,23819.0
2024-08-30 10:10:00,171.97,172.12,171.96,172.02,6226.0,168.1787,168.3254,168.1689,168.2276,6226.0
2024-08-30 10:15:00,171.93,172.09,171.93,172.08,11261.0,168.1396,168.2961,168.1396,168.2863,11261.0
2024-08-30 10:20:00,172.01,172.07,171.93,171.93,11403.0,168.2178,168.2765,168.1396,168.1396,11403.0
2024-08-30 10:25:00,171.94,172.04,171.89,172.02,14417.0,168.1494,168.2472,168.1005,168.2276,14417.0
2024-08-30 10:30:00,172.02,172.05,171.97,171.97,8608.0,168.2276,168.257,168.1787,168.1787,8608.0
2024-08-30 10:35:00,172.0,172.06,171.9,171.99,10664.0,168.2081,168.2667,168.1103,168.1983,10664.0
2024-08-30 10:40:00,172.01,172.11,171.83,171.83,4012.0,168.2178,168.3156,168.0418,168.0418,4012.0
2024-08-30 10:45:00,171.85,172.03,171.81,172.02,9844.0,168.0614,168.2374,168.0223,168.2276,9844.0
2024-08-30 10:50:00,172.02,172.05,171.92,171.92,5162.0,168.2276,168.257,168.1298,168.1298,5162.0
2024-08-30 10:55:00,171.91,171.96,171.83,171.84,8367.0,168.1201,168.1689,168.0418,168.0516,8367.0
2024-08-30 11:00:00,171.8,171.88,171.77,171.84,17819.0,168.0125,168.0907,167.9831,168.0516,17819.0
2024-08-30 11:05:00,171.85,171.91,171.81,171.83,3017.0,168.0614,168.1201,168.0223,168.0418,3017.0
2024-08-30 11:10:00,171.85,171.89,171.77,171.81,5497.0,168.0614,168.1005,167.9831,168.0223,5497.0
2024-08-30 11:15:00,171.82,171.84,171.65,171.68,14604.0,168.032,168.0516,167.8658,167.8951,14604.0
2024-08-30 11:20:00,171.61,171.64,171.56,171.57,13792.0,167.8267,167.856,167.7778,167.7875,13792.0
2024-08-30 11:25:00,171.5,171.52,171.4,171.43,11457.0,167.7191,167.7386,167.6213,167.6506,11457.0
2024-08-30 11:30:00,171.41,171.44,171.21,171.28,11980.0,167.6311,167.6604,167.4355,167.5039,11980.0
2024-08-30 11:35:00,171.28,171.35,171.2,171.21,8089.0,167.5039,167.5724,167.4257,167.4355,8089.0
2024-08-30 11:40:00,171.22,171.34,171.22,171.3,4705.0,167.4453,167.5626,167.4453,167.5235,4705.0
2024-08-30 11:45:00,171.32,171.37,171.3,171.31,6782.0,167.5431,167.592,167.5235,167.5333,6782.0
2024-08-30 11:50:00,171.31,171.39,171.3,171.39,10465.0,167.5333,167.6115,167.5235,167.6115,10465.0
2024-08-30 11:55:00,171.39,171.42,171.35,171.39,8729.0,167.6115,167.6409,167.5724,167.6115,8729.0
2024-08-30 12:00:00,171.36,171.39,171.22,171.39,8529.0,167.5822,167.6115,167.4453,167.6115,8529.0
2024-08-30 12:05:00,171.4,171.5,171.38,171.5,6857.0,167.6213,167.7191,167.6017,167.7191,6857.0
2024-08-30 12:10:00,171.5,171.54,171.46,171.49,23664.0,167.7191,167.7582,167.68,167.7093,23664.0
2024-08-30 12:15:00,171.5,171.51,171.35,171.39,13747.0,167.7191,167.7289,167.5724,167.6115,13747.0
2024-08-30 12:20:00,171.36,171.38,171.29,171.32,6579.0,167.5822,167.6017,167.5137,167.5431,6579.0
2024-08-30 12:25:00,171.32,171.36,171.12,171.13,6870.0,167.5431,167.5822,167.3475,167.3572,6870.0
2024-08-30 12:30:00,171.13,171.15,170.97,171.03,7197.0,167.3572,167.3768,167.2008,167.2595,7197.0
2024-08-30 12:35:00,171.0,171.09,170.91,171.09,12771.0,167.2301,167.3181,167.1421,167.3181,12771.0
2024-08-30 12:40:00,171.07,171.16,171.04,171.16,10050.0,167.2986,167.3866,167.2692,167.3866,10050.0
2024-08-30 12:45:00,171.15,171.25,171.13,171.23,10102.0,167.3768,167.4746,167.3572,167.455,10102.0
2024-08-30 12:50:00,171.24,171.38,171.22,171.37,5525.0,167.4648,167.6017,167.4453,167.592,5525.0
2024-08-30 12:55:00,171.36,171.46,171.35,171.42,5440.0,167.5822,167.68,167.5724,167.6409,5440.0
2024-08-30 13:00:00,171.42,171.59,171.41,171.57,4777.0,167.6409,167.8071,167.6311,167.7875,4777.0
2024-08-30 13:05:00,171.55,171.55,171.39,171.45,2708.0,167.768,167.768,167.6115,167.6702,2708.0
2024-08-30 13:10:00,171.46,171.51,171.41,171.5,4721.0,167.68,167.7289,167.6311,167.7191,4721.0
2024-08-30 13:15:00,171.5,171.53,171.37,171.38,9776.0,167.7191,167.7484,167.592,167.6017,9776.0
2024-08-30 13:20:00,171.42,171.43,171.27,171.31,6024.0,167.6409,167.6506,167.4942,167.5333,6024.0
2024-08-30 13:25:00,171.32,171.37,171.32,171.36,9628.0,167.5431,167.592,167.5431,167.5822,9628.0
2024-08-30 13:30:00,171.37,171.41,171.33,171.34,8070.0,167.592,167.6311,167.5528,167.5626,8070.0
2024-08-30 13:35:00,171.34,171.4,171.31,171.36,9146.0,167.5626,167.6213,167.5333,167.5822,9146.0
2024-08-30 13:40:00,171.36,171.43,171.35,171.42,5527.0,167.5822,167.6506,167.5724,167.6409,5527.0
2024-08-30 13:45:00,171.41,171.45,171.37,171.42,33245.0,167.6311,167.6702,167.592,167.6409,33245.0
2024-08-30 13:50:00,171.41,171.49,171.4,171.49,3687.0,167.6311,167.7093,167.6213,167.7093,3687.0
2024-08-30 13:55:00,171.48,171.51,171.4,171.4,6247.0,167.6995,167.7289,167.6213,167.6213,6247.0
2024-08-30 14:00:00,171.42,171.49,171.35,171.47,11011.0,167.6409,167.7093,167.5724,167.6898,11011.0
2024-08-30 14:05:00,171.46,171.63,171.46,171.63,29529.0,167.68,167.8462,167.68,167.8462,29529.0
2024-08-30 14:10:00,171.63,171.66,171.56,171.63,19327.0,167.8462,167.8756,167.7778,167.8462,19327.0
2024-08-30 14:15:00,171.64,171.68,171.63,171.65,14704.0,167.856,167.8951,167.8462,167.8658,14704.0
2024-08-30 14:20:00,171.65,171.7,171.65,171.68,13134.0,167.8658,167.9147,167.8658,167.8951,13134.0
2024-08-30 14:25:00,171.68,171.77,171.64,171.64,14251.0,167.8951,167.9831,167.856,167.856,14251.0
2024-08-30 14:30:00,171.63,171.71,171.63,171.68,14201.0,167.8462,167.9245,167.8462,167.8951,14201.0
2024-08-30 14:35:00,171.7,171.8,171.69,171.79,14569.0,167.9147,168.0125,167.9049,168.0027,14569.0
2024-08-30 14:40:00,171.78,171.87,171.76,171.79,27848.0,167.9929,168.0809,167.9734,168.0027,27848.0
2024-08-30 14:45:00,171.79,171.86,171.79,171.86,7952.0,168.0027,168.0712,168.0027,168.0712,7952.0
2024-08-30 14:50:00,171.87,171.94,171.84,171.84,27768.0,168.0809,168.1494,168.0516,168.0516,27768.0
2024-08-30 14:55:00,171.84,171.87,171.81,171.87,10088.0,168.0516,168.0809,168.0223,168.0809,10088.0
2024-08-30 15:00:00,171.86,171.94,171.84,171.9,11880.0,168.0712,168.1494,168.0516,168.1103,11880.0
2024-08-30 15:05:00,171.88,171.96,171.88,171.92,10393.0,168.0907,168.1689,168.0907,168.1298,10393.0
2024-08-30 15:10:00,171.91,171.94,171.81,171.9,16452.0,168.1201,168.1494,168.0223,168.1103,16452.0
2024-08-30 15:15:00,171.9,171.98,171.85,171.97,130132.0,168.1103,168.1885,168.0614,168.1787,130132.0
2024-08-30 15:20:00,171.98,172.18,171.98,172.14,19359.0,168.1885,168.3841,168.1885,168.345,19359.0
2024-08-30 15:25:00,172.14,172.27,172.12,172.22,16358.0,168.345,168.4721,168.3254,168.4232,16358.0
2024-08-30 15:30:00,172.24,172.31,172.13,172.13,79803.0,168.4428,168.5112,168.3352,168.3352,79803.0
2024-08-30 15:35:00,172.13,172.41,172.13,172.39,18824.0,168.3352,168.609,168.3352,168.5895,18824.0
2024-08-30 15:40:00,172.38,172.43,172.31,172.34,73094.0,168.5797,168.6286,168.5112,168.5406,73094.0
2024-08-30 15:45:00,172.33,172.41,172.33,172.4,39523.0,168.5308,168.609,168.5308,168.5992,39523.0
2024-08-30 15:50:00,172.42,172.83,172.41,172.78,121506.0,168.6188,169.0198,168.609,168.9709,121506.0
2024-08-30 15:55:00,172.8,172.98,172.8,172.86,180527.0,168.9904,169.1665,168.9904,169.0491,180527.0
2024-09-03 09:30:00,172.13,172.41,171.91,172.37,107583.0,168.3352,168.609,168.1201,168.5699,107583.0
2024-09-03 09:35:00,172.37,172.51,172.05,172.14,33977.0,168.5699,168.7068,168.257,168.345,33977.0
2024-09-03 09:40:00,172.13,172.28,172.13,172.24,15100.0,168.3352,168.4819,168.3352,168.4428,15100.0
2024-09-03 09:45:00,172.24,172.24,171.74,171.75,80230.0,168.4428,168.4428,167.9538,167.9636,80230.0
2024-09-03 09:50:00,171.75,171.83,171.55,171.83,12241.0,167.9636,168.0418,167.768,168.0418,12241.0
2024-09-03 09:55:00,171.85,172.04,171.71,172.02,20532.0,168.0614,168.2472,167.9245,168.2276,20532.0
2024-09-03 10:00:00,172.0,172.01,171.22,171.32,28523.0,168.2081,168.2178,167.4453,167.5431,28523.0
2024-09-03 10:05:00,171.33,171.47,171.33,171.47,9671.0,167.5528,167.6898,167.5528,167.6898,9671.0
2024-09-03 10:10:00,171.46,171.54,171.31,171.36,17905.0,167.68,167.7582,167.5333,167.5822,17905.0
2024-09-03 10:15:00,171.35,171.42,171.26,171.4,24106.0,167.5724,167.6409,167.4844,167.6213,24106.0
2024-09-03 10:20:00,171.41,171.45,171.31,171.32,13637.0,167.6311,167.6702,167.5333,167.5431,13637.0
2024-09-03 10:25:00,171.33,171.47,171.22,171.4,11375.0,167.5528,167.6898,167.4453,167.6213,11375.0
2024-09-03 10:30:00,171.38,171.41,171.24,171.32,32313.0,167.6017,167.6311,167.4648,167.5431,32313.0
2024-09-03 10:35:00,171.28,171.42,171.24,171.4,9981.0,167.5039,167.6409,167.4648,167.6213,9981.0
2024-09-03 10:40:00,171.4,171.54,171.36,171.51,16092.0,167.6213,167.7582,167.5822,167.7289,16092.0
2024-09-03 10:45:00,171.52,171.53,171.31,171.44,14189.0,167.7386,167.7484,167.5333,167.6604,14189.0
2024-09-03 10:50:00,171.43,171.53,171.41,171.44,18896.0,167.6506,167.7484,167.6311,167.6604,18896.0
2024-09-03 10:55:00,171.43,171.57,171.43,171.56,14467.0,167.6506,167.7875,167.6506,167.7778,14467.0
2024-09-03 11:00:00,171.57,171.75,171.53,171.72,26255.0,167.7875,167.9636,167.7484,167.9342,26255.0
2024-09-03 11:05:00,171.71,171.87,171.63,171.73,85621.0,167.9245,168.0809,167.8462,167.944,85621.0
2024-09-03 11:10:00,171.72,171.76,171.65,171.67,26542.0,167.9342,167.9734,167.8658,167.8853,26542.0
2024-09-03 11:15:00,171.69,171.74,171.57,171.59,8114.0,167.9049,167.9538,167.7875,167.8071,8114.0
2024-09-03 11:20:00,171.59,171.71,171.57,171.7,13453.0,167.8071,167.9245,167.7875,167.9147,13453.0
2024-09-03 11:25:00,171.69,171.86,171.67,171.83,15308.0,167.9049,168.0712,167.8853,168.0418,15308.0
2024-09-03 11:30:00,171.81,171.88,171.75,171.79,16221.0,168.0223,168.0907,167.9636,168.0027,16221.0
2024-09-03 11:35:00,171.82,171.89,171.76,171.76,8985.0,168.032,168.1005,167.9734,167.9734,8985.0
2024-09-03 11:40:00,171.77,171.81,171.72,171.77,7405.0,167.9831,168.0223,167.9342,167.9831,7405.0
2024-09-03 11:45:00,171.81,171.86,171.75,171.77,4389.0,168.0223,168.0712,167.9636,167.9831,4389.0
2024-09-03 11:50:00,171.77,171.88,171.72,171.85,7494.0,167.9831,168.0907,167.9342,168.0614,7494.0
2024-09-03 11:55:00,171.88,171.89,171.76,171.8,12211.0,168.0907,168.1005,167.9734,168.0125,12211.0
2024-09-03 12:00:00,171.78,171.88,171.78,171.84,19344.0,167.9929,168.0907,167.9929,168.0516,19344.0
2024-09-03 12:05:00,171.83,171.93,171.71,171.74,15971.0,168.0418,168.1396,167.9245,167.9538,15971.0
2024-09-03 12:10:00,171.73,171.85,171.7,171.85,34839.0,167.944,168.0614,167.9147,168.0614,34839.0
2024-09-03 12:15:00,171.84,171.91,171.78,171.83,40497.0,168.0516,168.1201,167.9929,168.0418,40497.0
2024-09-03 12:20:00,171.86,171.92,171.84,171.84,16066.0,168.0712,168.1298,168.0516,168.0516,16066.0
2024-09-03 12:25:00,171.83,171.83,171.67,171.8,41191.0,168.0418,168.0418,167.8853,168.0125,41191.0
2024-09-03 12:30:00,171.78,171.83,171.7,171.78,12304.0,167.9929,168.0418,167.9147,167.9929,12304.0
2024-09-03 12:35:00,171.76,171.76,171.69,171.72,6860.0,167.9734,167.9734,167.9049,167.9342,6860.0
2024-09-03 12:40:00,171.71,171.71,171.58,171.63,9910.0,167.9245,167.9245,167.7973,167.8462,9910.0
2024-09-03 12:45:00,171.6,171.64,171.49,171.51,19112.0,167.8169,167.856,167.7093,167.7289,19112.0
2024-09-03 12:50:00,171.53,171.55,171.48,171.52,7017.0,167.7484,167.768,167.6995,167.7386,7017.0
2024-09-03 12:55:00,171.53,171.54,171.48,171.5,14357.0,167.7484,167.7582,167.6995,167.7191,14357.0
2024-09-03 13:00:00,171.49,171.57,171.47,171.56,9785.0,167.7093,167.7875,167.6898,167.7778,9785.0
2024-09-03 13:05:00,171.55,171.68,171.54,171.67,13260.0,167.768,167.8951,167.7582,167.8853,13260.0
2024-09-03 13:10:00,171.68,171.69,171.48,171.51,11960.0,167.8951,167.9049,167.6995,167.7289,11960.0
2024-09-03 13:15:00,171.52,171.6,171.49,171.6,5973.0,167.7386,167.8169,167.7093,167.8169,5973.0
2024-09-03 13:20:00,171.61,171.78,171.58,171.76,15966.0,167.8267,167.9929,167.7973,167.9734,15966.0
2024-09-03 13:25:00,171.74,171.77,171.69,171.72,5035.0,167.9538,167.9831,167.9049,167.9342,5035.0
2024-09-03 13:30:00,171.71,171.71,171.45,171.46,8535.0,167.9245,167.9245,167.6702,167.68,8535.0
2024-09-03 13:35:00,171.48,171.66,171.48,171.64,16422.0,167.6995,167.8756,167.6995,167.856,16422.0
2024-09-03 13:40:00,171.63,171.63,171.46,171.5,12947.0,167.8462,167.8462,167.68,167.7191,12947.0
2024-09-03 13:45:00,171.5,171.57,171.5,171.55,11106.0,167.7191,167.7875,167.7191,167.768,11106.0
2024-09-03 13:50:00,171.56,171.6,171.53,171.55,9487.0,167.7778,167.8169,167.7484,167.768,9487.0
2024-09-03 13:55:00,171.55,171.58,171.46,171.47,14093.0,167.768,167.7973,167.68,167.6898,14093.0
2024-09-03 14:00:00,171.46,171.46,171.25,171.34,19710.0,167.68,167.68,167.4746,167.5626,19710.0
2024-09-03 14:05:00,171.32,171.43,171.32,171.37,19579.0,167.5431,167.6506,167.5431,167.592,19579.0
2024-09-03 14:10:00,171.36,171.42,171.34,171.4,37645.0,167.5822,167.6409,167.5626,167.6213,37645.0
2024-09-03 14:15:00,171.4,171.44,171.35,171.37,20960.0,167.6213,167.6604,167.5724,167.592,20960.0
2024-09-03 14:20:00,171.39,171.48,171.36,171.41,11937.0,167.6115,167.6995,167.5822,167.6311,11937.0
2024-09-03 14:25:00,171.4,171.46,171.35,171.35,15370.0,167.6213,167.68,167.5724,167.5724,15370.0
2024-09-03 14:30:00,171.34,171.44,171.3,171.4,33680.0,167.5626,167.6604,167.5235,167.6213,33680.0
2024-09-03 14:35:00,171.39,171.44,171.3,171.36,10674.0,167.6115,167.6604,167.5235,167.5822,10674.0
2024-09-03 14:40:00,171.37,171.39,171.31,171.32,7824.0,167.592,167.6115,167.5333,167.5431,7824.0
2024-09-03 14:45:00,171.32,171.38,171.26,171.26,16672.0,167.5431,167.6017,167.4844,167.4844,16672.0
2024-09-03 14:50:00,171.26,171.28,171.18,171.18,10832.0,167.4844,167.5039,167.4061,167.4061,10832.0
2024-09-03 14:55:00,171.18,171.2,171.03,171.07,12425.0,167.4061,167.4257,167.2595,167.2986,12425.0
2024-09-03 15:00:00,171.06,171.1,171.01,171.06,14909.0,167.2888,167.3279,167.2399,167.2888,14909.0
2024-09-03 15:05:00,171.07,171.13,171.02,171.04,18097.0,167.2986,167.3572,167.2497,167.2692,18097.0
2024-09-03 15:10:00,171.05,171.2,171.03,171.07,38865.0,167.279,167.4257,167.2595,167.2986,38865.0
2024-09-03 15:15:00,171.07,171.12,171.05,171.09,33282.0,167.2986,167.3475,167.279,167.3181,33282.0
2024-09-03 15:20:00,171.07,171.14,171.04,171.14,25295.0,167.2986,167.367,167.2692,167.367,25295.0
2024-09-03 15:25:00,171.15,171.17,171.08,171.14,35957.0,167.3768,167.3964,167.3083,167.367,35957.0
2024-09-03 15:30:00,171.12,171.23,171.08,171.12,19225.0,167.3475,167.455,167.3083,167.3475,19225.0
2024-09-03 15:35:00,171.13,171.13,170.63,170.66,36209.0,167.3572,167.3572,166.8683,166.8976,36209.0
2024-09-03 15:40:00,170.68,170.68,170.47,170.65,57084.0,166.9172,166.9172,166.7118,166.8878,57084.0
2024-09-03 15:45:00,170.63,170.69,170.36,170.69,66320.0,166.8683,166.9269,166.6042,166.9269,66320.0
2024-09-03 15:50:00,170.7,170.75,170.47,170.62,65930.0,166.9367,166.9856,166.7118,166.8585,65930.0
2024-09-03 15:55:00,170.62,171.0,170.62,171.0,66136.0,166.8585,167.2301,166.8585,167.2301,66136.0
2024-09-04 09:30:00,170.78,171.49,170.78,171.49,76543.0,167.015,167.7093,167.015,167.7093,76543.0
2024-09-04 09:35:00,171.54,171.79,171.53,171.76,58590.0,167.7582,168.0027,167.7484,167.9734,58590.0
2024-09-04 09:40:00,171.69,171.78,171.33,171.34,7043.0,167.9049,167.9929,167.5528,167.5626,7043.0
2024-09-04 09:45:00,171.34,171.46,171.26,171.3,13940.0,167.5626,167.68,167.4844,167.5235,13940.0
2024-09-04 09:50:00,171.25,171.59,171.25,171.56,8953.0,167.4746,167.8071,167.4746,167.7778,8953.0
2024-09-04 09:55:00,171.52,171.85,171.48,171.81,28322.0,167.7386,168.0614,167.6995,168.0223,28322.0
2024-09-04 10:00:00,171.81,171.83,171.32,171.61,70115.0,168.0223,168.0418,167.5431,167.8267,70115.0
2024-09-04 10:05:00,171.63,171.85,171.48,171.73,27494.0,167.8462,168.0614,167.6995,167.944,27494.0
2024-09-04 10:10:00,171.73,171.73,171.53,171.55,31569.0,167.944,167.944,167.7484,167.768,31569.0
2024-09-04 10:15:00,171.54,171.7,171.41,171.55,12340.0,167.7582,167.9147,167.6311,167.768,12340.0
2024-09-04 10:20:00,171.51,171.74,171.48,171.67,19324.0,167.7289,167.9538,167.6995,167.8853,19324.0
2024-09-04 10:25:00,171.62,171.62,171.43,171.55,23476.0,167.8364,167.8364,167.6506,167.768,23476.0
2024-09-04 10:30:00,171.58,171.63,171.42,171.5,14054.0,167.7973,167.8462,167.6409,167.7191,14054.0
2024-09-04 10:35:00,171.52,171.64,171.51,171.6,25625.0,167.7386,167.856,167.7289,167.8169,25625.0
2024-09-04 10:40:00,171.56,171.66,171.48,171.66,19732.0,167.7778,167.8756,167.6995,167.8756,19732.0
2024-09-04 10:45:00,171.66,171.69,171.48,171.56,6942.0,167.8756,167.9049,167.6995,167.7778,6942.0
2024-09-04 10:50:00,171.53,171.6,171.53,171.6,3983.0,167.7484,167.8169,167.7484,167.8169,3983.0
2024-09-04 10:55:00,171.59,171.69,171.56,171.65,6950.0,167.8071,167.9049,167.7778,167.8658,6950.0
2024-09-04 11:00:00,171.66,171.76,171.63,171.74,9525.0,167.8756,167.9734,167.8462,167.9538,9525.0
2024-09-04 11:05:00,171.72,171.72,171.59,171.64,6930.0,167.9342,167.9342,167.8071,167.856,6930.0
2024-09-04 11:10:00,171.55,171.62,171.41,171.41,8932.0,167.768,167.8364,167.6311,167.6311,8932.0
2024-09-04 11:15:00,171.4,171.51,171.37,171.47,3887.0,167.6213,167.7289,167.592,167.6898,3887.0
2024-09-04 11:20:00,171.49,171.5,171.31,171.4,8257.0,167.7093,167.7191,167.5333,167.6213,8257.0
2024-09-04 11:25:00,171.39,171.43,171.31,171.31,12623.0,167.6115,167.6506,167.5333,167.5333,12623.0
2024-09-04 11:30:00,171.25,171.28,171.15,171.28,3841.0,167.4746,167.5039,167.3768,167.5039,3841.0
2024-09-04 11:35:00,171.25,171.3,171.15,171.19,12762.0,167.4746,167.5235,167.3768,167.4159,12762.0
2024-09-04 11:40:00,171.17,171.26,171.14,171.26,5181.0,167.3964,167.4844,167.367,167.4844,5181.0
2024-09-04 11:45:00,171.23,171.24,171.11,171.11,14767.0,167.455,167.4648,167.3377,167.3377,14767.0
2024-09-04 11:50:00,171.12,171.22,171.1,171.22,7808.0,167.3475,167.4453,167.3279,167.4453,7808.0
2024-09-04 11:55:00,171.17,171.2,171.02,171.1,5665.0,167.3964,167.4257,167.2497,167.3279,5665.0
2024-09-04 12:00:00,171.09,171.1,170.95,170.95,6155.0,167.3181,167.3279,167.1812,167.1812,6155.0
2024-09-04 12:05:00,170.91,170.96,170.87,170.92,4869.0,167.1421,167.191,167.103,167.1519,4869.0
2024-09-04 12:10:00,170.93,170.97,170.82,170.83,14215.0,167.1617,167.2008,167.0541,167.0639,14215.0
2024-09-04 12:15:00,170.81,170.96,170.79,170.9,19178.0,167.0443,167.191,167.0247,167.1323,19178.0
2024-09-04 12:20:00,170.86,171.01,170.86,171.01,6683.0,167.0932,167.2399,167.0932,167.2399,6683.0
2024-09-04 12:25:00,171.0,171.07,170.96,170.97,4102.0,167.2301,167.2986,167.191,167.2008,4102.0
2024-09-04 12:30:00,170.99,171.19,170.99,171.18,30759.0,167.2203,167.4159,167.2203,167.4061,30759.0
2024-09-04 12:35:00,171.19,171.22,171.13,171.14,8447.0,167.4159,167.4453,167.3572,167.367,8447.0
2024-09-04 12:40:00,171.15,171.16,170.88,170.88,8085.0,167.3768,167.3866,167.1128,167.1128,8085.0
2024-09-04 12:45:00,170.87,170.98,170.85,170.92,6532.0,167.103,167.2106,167.0834,167.1519,6532.0
2024-09-04 12:50:00,170.98,171.07,170.94,171.05,6215.0,167.2106,167.2986,167.1714,167.279,6215.0
2024-09-04 12:55:00,171.05,171.09,170.97,170.99,9242.0,167.279,167.3181,167.2008,167.2203,9242.0
2024-09-04 13:00:00,170.97,170.98,170.76,170.76,57646.0,167.2008,167.2106,166.9954,166.9954,57646.0
2024-09-04 13:05:00,170.79,170.89,170.77,170.89,4739.0,167.0247,167.1225,167.0052,167.1225,4739.0
2024-09-04 13:10:00,170.86,170.93,170.81,170.84,12739.0,167.0932,167.1617,167.0443,167.0736,12739.0
2024-09-04 13:15:00,170.82,170.83,170.7,170.75,59760.0,167.0541,167.0639,166.9367,166.9856,59760.0
2024-09-04 13:20:00,170.72,170.79,170.64,170.64,11899.0,166.9563,167.0247,166.878,166.878,11899.0
2024-09-04 13:25:00,170.63,170.64,170.56,170.61,14526.0,166.8683,166.878,166.7998,166.8487,14526.0
2024-09-04 13:30:00,170.6,170.61,170.48,170.5,20286.0,166.8389,166.8487,166.7216,166.7411,20286.0
2024-09-04 13:35:00,170.53,170.53,170.45,170.47,5473.0,166.7705,166.7705,166.6922,166.7118,5473.0
2024-09-04 13:40:00,170.5,170.56,170.45,170.49,2668.0,166.7411,166.7998,166.6922,166.7314,2668.0
2024-09-04 13:45:00,170.5,170.64,170.49,170.49,13709.0,166.7411,166.878,166.7314,166.7314,13709.0
2024-09-04 13:50:00,170.5,170.51,170.38,170.45,7258.0,166.7411,166.7509,166.6238,166.6922,7258.0
2024-09-04 13:55:00,170.43,170.52,170.42,170.47,14972.0,166.6727,166.7607,166.6629,166.7118,14972.0
2024-09-04 14:00:00,170.47,170.49,170.39,170.45,8283.0,166.7118,166.7314,166.6336,166.6922,8283.0
2024-09-04 14:05:00,170.43,170.53,170.4,170.48,16298.0,166.6727,166.7705,166.6433,166.7216,16298.0
2024-09-04 14:10:00,170.51,170.59,170.46,170.59,12471.0,166.7509,166.8292,166.702,166.8292,12471.0
2024-09-04 14:15:00,170.59,170.64,170.52,170.53,5509.0,166.8292,166.878,166.7607,166.7705,5509.0
2024-09-04 14:20:00,170.55,170.62,170.53,170.62,6856.0,166.79,166.8585,166.7705,166.8585,6856.0
2024-09-04 14:25:00,170.62,170.73,170.61,170.68,8296.0,166.8585,166.9661,166.8487,166.9172,8296.0
2024-09-04 14:30:00,170.67,170.8,170.64,170.64,12782.0,166.9074,167.0345,166.878,166.878,12782.0
2024-09-04 14:35:00,170.6,170.69,170.53,170.53,6508.0,166.8389,166.9269,166.7705,166.7705,6508.0
2024-09-04 14:40:00,170.52,170.6,170.52,170.56,7093.0,166.7607,166.8389,166.7607,166.7998,7093.0
2024-09-04 14:45:00,170.55,170.68,170.55,170.64,18992.0,166.79,166.9172,166.79,166.878,18992.0
2024-09-04 14:50:00,170.62,170.67,170.55,170.65,11193.0,166.8585,166.9074,166.79,166.8878,11193.0
2024-09-04 14:55:00,170.63,170.66,170.5,170.51,15774.0,166.8683,166.8976,166.7411,166.7509,15774.0
2024-09-04 15:00:00,170.5,170.52,170.39,170.42,21517.0,166.7411,166.7607,166.6336,166.6629,21517.0
2024-09-04 15:05:00,170.41,170.48,170.39,170.46,11614.0,166.6531,166.7216,166.6336,166.702,11614.0
2024-09-04 15:10:00,170.47,170.55,170.46,170.48,15126.0,166.7118,166.79,166.702,166.7216,15126.0
2024-09-04 15:15:00,170.51,170.54,170.44,170.48,11517.0,166.7509,166.7803,166.6825,166.7216,11517.0
2024-09-04 15:20:00,170.51,170.72,170.5,170.72,33264.0,166.7509,166.9563,166.7411,166.9563,33264.0
2024-09-04 15:25:00,170.73,170.78,170.66,170.77,21385.0,166.9661,167.015,166.8976,167.0052,21385.0
2024-09-04 15:30:00,170.71,170.73,170.51,170.56,9580.0,166.9465,166.9661,166.7509,166.7998,9580.0
2024-09-04 15:35:00,170.58,170.73,170.54,170.72,12816.0,166.8194,166.9661,166.7803,166.9563,12816.0
2024-09-04 15:40:00,170.7,170.84,170.64,170.81,14692.0,166.9367,167.0736,166.878,167.0443,14692.0
2024-09-04 15:45:00,170.81,170.91,170.78,170.89,20106.0,167.0443,167.1421,167.015,167.1225,20106.0
2024-09-04 15:50:00,170.9,170.98,170.77,170.86,16323.0,167.1323,167.2106,167.0052,167.0932,16323.0
2024-09-04 15:55:00,170.83,171.06,170.82,170.88,92505.0,167.0639,167.2888,167.0541,167.1128,92505.0
2024-09-05 09:30:00,171.15,171.26,170.36,170.36,107607.0,167.3768,167.4844,166.6042,166.6042,107607.0
2024-09-05 09:35:00,170.39,170.43,170.08,170.1,77579.0,166.6336,166.6727,166.3304,166.35,77579.0
2024-09-05 09:40:00,170.11,170.44,170.09,170.43,20254.0,166.3597,166.6825,166.3402,166.6727,20254.0
2024-09-05 09:45:00,170.54,170.54,170.24,170.31,15523.0,166.7803,166.7803,166.4869,166.5553,15523.0
2024-09-05 09:50:00,170.32,170.36,170.23,170.28,20203.0,166.5651,166.6042,166.4771,166.526,20203.0
2024-09-05 09:55:00,170.27,170.33,170.09,170.19,29317.0,166.5162,166.5749,166.3402,166.438,29317.0
2024-09-05 10:00:00,170.18,170.54,170.17,170.5,29892.0,166.4282,166.7803,166.4184,166.7411,29892.0
2024-09-05 10:05:00,170.48,170.59,170.46,170.53,24350.0,166.7216,166.8292,166.702,166.7705,24350.0
2024-09-05 10:10:00,170.52,170.57,170.23,170.29,34661.0,166.7607,166.8096,166.4771,166.5358,34661.0
2024-09-05 10:15:00,170.27,170.41,170.22,170.39,48519.0,166.5162,166.6531,166.4673,166.6336,48519.0
2024-09-05 10:20:00,170.37,170.48,170.36,170.46,30413.0,166.614,166.7216,166.6042,166.702,30413.0
2024-09-05 10:25:00,170.44,170.51,170.3,170.3,17459.0,166.6825,166.7509,166.5455,166.5455,17459.0
2024-09-05 10:30:00,170.35,170.48,170.34,170.37,41120.0,166.5944,166.7216,166.5847,166.614,41120.0
2024-09-05 10:35:00,170.37,170.37,170.19,170.19,17989.0,166.614,166.614,166.438,166.438,17989.0
2024-09-05 10:40:00,170.14,170.27,170.1,170.1,18944.0,166.3891,166.5162,166.35,166.35,18944.0
2024-09-05 10:45:00,170.05,170.08,169.85,169.85,30552.0,166.3011,166.3304,166.1055,166.1055,30552.0
2024-09-05 10:50:00,169.82,169.88,169.77,169.86,25534.0,166.0761,166.1348,166.0272,166.1152,25534.0
2024-09-05 10:55:00,169.86,169.96,169.83,169.83,19640.0,166.1152,166.213,166.0859,166.0859,19640.0
2024-09-05 11:00:00,169.86,169.87,169.65,169.83,40660.0,166.1152,166.125,165.9099,166.0859,40660.0
2024-09-05 11:05:00,169.82,169.92,169.78,169.84,22228.0,166.0761,166.1739,166.037,166.0957,22228.0
2024-09-05 11:10:00,169.87,169.87,169.41,169.46,35870.0,166.125,166.125,165.6752,165.7241,35870.0
2024-09-05 11:15:00,169.47,169.58,169.45,169.53,32429.0,165.7338,165.8414,165.7143,165.7925,32429.0
2024-09-05 11:20:00,169.55,169.59,169.4,169.44,22441.0,165.8121,165.8512,165.6654,165.7045,22441.0
2024-09-05 11:25:00,169.43,169.46,169.28,169.3,45762.0,165.6947,165.7241,165.548,165.5676,45762.0
2024-09-05 11:30:00,169.28,169.37,169.25,169.3,35762.0,165.548,165.636,165.5187,165.5676,35762.0
2024-09-05 11:35:00,169.27,169.45,169.27,169.3,24360.0,165.5383,165.7143,165.5383,165.5676,24360.0
2024-09-05 11:40:00,169.3,169.31,169.17,169.2,21303.0,165.5676,165.5774,165.4405,165.4698,21303.0
2024-09-05 11:45:00,169.21,169.32,169.2,169.31,32229.0,165.4796,165.5871,165.4698,165.5774,32229.0
2024-09-05 11:50:00,169.31,169.33,169.17,169.18,20585.0,165.5774,165.5969,165.4405,165.4502,20585.0
2024-09-05 11:55:00,169.2,169.29,169.17,169.17,20273.0,165.4698,165.5578,165.4405,165.4405,20273.0
2024-09-05 12:00:00,169.16,169.29,169.12,169.23,26549.0,165.4307,165.5578,165.3916,165.4991,26549.0
2024-09-05 12:05:00,169.22,169.29,169.2,169.27,12476.0,165.4894,165.5578,165.4698,165.5383,12476.0
2024-09-05 12:10:00,169.22,169.22,169.02,169.08,18582.0,165.4894,165.4894,165.2938,165.3524,18582.0
2024-09-05 12:15:00,169.09,169.1,168.88,169.01,19697.0,165.3622,165.372,165.1569,165.284,19697.0
2024-09-05 12:20:00,169.02,169.19,169.02,169.19,13831.0,165.2938,165.46,165.2938,165.46,13831.0
2024-09-05 12:25:00,169.19,169.24,169.18,169.23,16424.0,165.46,165.5089,165.4502,165.4991,16424.0
2024-09-05 12:30:00,169.2,169.26,169.13,169.26,12445.0,165.4698,165.5285,165.4013,165.5285,12445.0
2024-09-05 12:35:00,169.25,169.27,169.17,169.17,23925.0,165.5187,165.5383,165.4405,165.4405,23925.0
2024-09-05 12:40:00,169.19,169.29,169.18,169.28,12059.0,165.46,165.5578,165.4502,165.548,12059.0
2024-09-05 12:45:00,169.25,169.3,169.21,169.28,11210.0,165.5187,165.5676,165.4796,165.548,11210.0
2024-09-05 12:50:00,169.27,169.37,169.27,169.34,4807.0,165.5383,165.636,165.5383,165.6067,4807.0
2024-09-05 12:55:00,169.35,169.56,169.34,169.44,17028.0,165.6165,165.8219,165.6067,165.7045,17028.0
2024-09-05 13:00:00,169.44,169.47,169.36,169.38,6603.0,165.7045,165.7338,165.6263,165.6458,6603.0
2024-09-05 13:05:00,169.36,169.39,169.25,169.35,13189.0,165.6263,165.6556,165.5187,165.6165,13189.0
2024-09-05 13:10:00,169.36,169.43,169.35,169.35,64142.0,165.6263,165.6947,165.6165,165.6165,64142.0
2024-09-05 13:15:00,169.3,169.39,169.21,169.38,10558.0,165.5676,165.6556,165.4796,165.6458,10558.0
2024-09-05 13:20:00,169.37,169.4,169.32,169.4,11834.0,165.636,165.6654,165.5871,165.6654,11834.0
2024-09-05 13:25:00,169.4,169.4,169.25,169.26,16540.0,165.6654,165.6654,165.5187,165.5285,16540.0
2024-09-05 13:30:00,169.27,169.36,169.24,169.36,33055.0,165.5383,165.6263,165.5089,165.6263,33055.0
2024-09-05 13:35:00,169.4,169.59,169.39,169.55,13952.0,165.6654,165.8512,165.6556,165.8121,13952.0
2024-09-05 13:40:00,169.54,169.76,169.52,169.76,11408.0,165.8023,166.0174,165.7827,166.0174,11408.0
2024-09-05 13:45:00,169.75,169.92,169.72,169.83,16949.0,166.0077,166.1739,165.9783,166.0859,16949.0
2024-09-05 13:50:00,169.84,169.85,169.73,169.73,16027.0,166.0957,166.1055,165.9881,165.9881,16027.0
2024-09-05 13:55:00,169.74,169.93,169.73,169.93,23283.0,165.9979,166.1837,165.9881,166.1837,23283.0
2024-09-05 14:00:00,169.94,169.98,169.84,169.91,12841.0,166.1935,166.2326,166.0957,166.1641,12841.0
2024-09-05 14:05:00,169.9,169.98,169.89,169.92,14108.0,166.1544,166.2326,166.1446,166.1739,14108.0
2024-09-05 14:10:00,169.92,169.95,169.87,169.87,33832.0,166.1739,166.2033,166.125,166.125,33832.0
2024-09-05 14:15:00,169.86,169.97,169.85,169.9,20337.0,166.1152,166.2228,166.1055,166.1544,20337.0
2024-09-05 14:20:00,169.93,169.96,169.86,169.86,16077.0,166.1837,166.213,166.1152,166.1152,16077.0
2024-09-05 14:25:00,169.84,169.87,169.75,169.8,16851.0,166.0957,166.125,166.0077,166.0566,16851.0
2024-09-05 14:30:00,169.77,169.98,169.77,169.94,14419.0,166.0272,166.2326,166.0272,166.1935,14419.0
2024-09-05 14:35:00,169.94,170.0,169.91,169.92,23544.0,166.1935,166.2522,166.1641,166.1739,23544.0
2024-09-05 14:40:00,169.94,169.96,169.86,169.9,16532.0,166.1935,166.213,166.1152,166.1544,16532.0
2024-09-05 14:45:00,169.91,170.0,169.91,169.99,18459.0,166.1641,166.2522,166.1641,166.2424,18459.0
2024-09-05 14:50:00,170.0,170.07,169.97,169.99,21655.0,166.2522,166.3206,166.2228,166.2424,21655.0
2024-09-05 14:55:00,169.99,169.99,169.86,169.86,10730.0,166.2424,166.2424,166.1152,166.1152,10730.0
2024-09-05 15:00:00,169.85,169.85,169.76,169.83,22976.0,166.1055,166.1055,166.0174,166.0859,22976.0
2024-09-05 15:05:00,169.83,169.83,169.75,169.79,13003.0,166.0859,166.0859,166.0077,166.0468,13003.0
2024-09-05 15:10:00,169.79,169.79,169.69,169.69,15853.0,166.0468,166.0468,165.949,165.949,15853.0
2024-09-05 15:15:00,169.69,169.69,169.41,169.43,49750.0,165.949,165.949,165.6752,165.6947,49750.0
2024-09-05 15:20:00,169.44,169.49,169.38,169.49,21895.0,165.7045,165.7534,165.6458,165.7534,21895.0
2024-09-05 15:25:00,169.49,169.6,169.46,169.56,39919.0,165.7534,165.861,165.7241,165.8219,39919.0
2024-09-05 15:30:00,169.57,169.82,169.54,169.81,52746.0,165.8316,166.0761,165.8023,166.0663,52746.0
2024-09-05 15:35:00,169.8,169.82,169.62,169.64,23284.0,166.0566,166.0761,165.8805,165.9001,23284.0
2024-09-05 15:40:00,169.62,169.62,169.37,169.46,31162.0,165.8805,165.8805,165.636,165.7241,31162.0
2024-09-05 15:45:00,169.44,169.57,169.38,169.53,52871.0,165.7045,165.8316,165.6458,165.7925,52871.0
2024-09-05 15:50:00,169.54,169.57,169.33,169.43,84438.0,165.8023,165.8316,165.5969,165.6947,84438.0
2024-09-05 15:55:00,169.42,169.59,169.35,169.59,63418.0,165.6849,165.8512,165.6165,165.8512,63418.0
2024-09-06 09:30:00,169.32,169.91,169.29,169.91,43047.0,165.5871,166.1641,165.5578,166.1641,43047.0
2024-09-06 09:35:00,169.86,169.99,169.76,169.78,8514.0,166.1152,166.2424,166.0174,166.037,8514.0
2024-09-06 09:40:00,169.73,169.87,169.58,169.69,15472.0,165.9881,166.125,165.8414,165.949,15472.0
2024-09-06 09:45:00,169.84,169.92,169.7,169.75,17750.0,166.0957,166.1739,165.9588,166.0077,17750.0
2024-09-06 09:50:00,169.74,169.83,169.53,169.55,12733.0,165.9979,166.0859,165.7925,165.8121,12733.0
2024-09-06 09:55:00,169.62,169.66,169.43,169.44,29001.0,165.8805,165.9197,165.6947,165.7045,29001.0
2024-09-06 10:00:00,169.47,169.55,169.38,169.38,46189.0,165.7338,165.8121,165.6458,165.6458,46189.0
2024-09-06 10:05:00,169.36,169.4,169.11,169.16,36787.0,165.6263,165.6654,165.3818,165.4307,36787.0
2024-09-06 10:10:00,169.19,169.29,169.1,169.17,18118.0,165.46,165.5578,165.372,165.4405,18118.0
2024-09-06 10:15:00,169.21,169.23,168.87,168.98,26335.0,165.4796,165.4991,165.1471,165.2546,26335.0
2024-09-06 10:20:00,169.03,169.1,168.79,168.84,19385.0,165.3035,165.372,165.0688,165.1177,19385.0
2024-09-06 10:25:00,168.8,168.82,168.49,168.57,12749.0,165.0786,165.0982,164.7754,164.8537,12749.0
2024-09-06 10:30:00,168.6,168.69,168.48,168.53,38928.0,164.883,164.971,164.7657,164.8146,38928.0
2024-09-06 10:35:00,168.54,168.54,168.33,168.51,35638.0,164.8243,164.8243,164.619,164.795,35638.0
2024-09-06 10:40:00,168.52,168.58,168.21,168.21,25670.0,164.8048,164.8635,164.5016,164.5016,25670.0
2024-09-06 10:45:00,168.24,168.34,168.19,168.26,12758.0,164.531,164.6288,164.4821,164.5505,12758.0
2024-09-06 10:50:00,168.24,168.24,167.96,167.97,32774.0,164.531,164.531,164.2571,164.2669,32774.0
2024-09-06 10:55:00,167.94,168.07,167.9,167.97,20588.0,164.2376,164.3647,164.1985,164.2669,20588.0
2024-09-06 11:00:00,168.05,169.04,168.03,168.6,34299.0,164.3451,165.3133,164.3256,164.883,34299.0
2024-09-06 11:05:00,168.56,168.69,168.12,168.12,14793.0,164.8439,164.971,164.4136,164.4136,14793.0
2024-09-06 11:10:00,168.19,168.23,167.93,167.95,16272.0,164.4821,164.5212,164.2278,164.2474,16272.0
2024-09-06 11:15:00,167.98,168.04,167.73,167.74,8829.0,164.2767,164.3354,164.0322,164.042,8829.0
2024-09-06 11:20:00,167.87,168.0,167.76,167.89,49182.0,164.1691,164.2963,164.0615,164.1887,49182.0
2024-09-06 11:25:00,167.96,167.97,167.82,167.9,11685.0,164.2571,164.2669,164.1202,164.1985,11685.0
2024-09-06 11:30:00,167.89,168.16,167.86,168.09,15312.0,164.1887,164.4527,164.1593,164.3843,15312.0
2024-09-06 11:35:00,168.01,168.07,167.89,167.96,18700.0,164.306,164.3647,164.1887,164.2571,18700.0
2024-09-06 11:40:00,167.97,167.97,167.82,167.83,9829.0,164.2669,164.2669,164.1202,164.13,9829.0
2024-09-06 11:45:00,167.84,167.84,167.6,167.76,7176.0,164.1398,164.1398,163.9051,164.0615,7176.0
2024-09-06 11:50:00,167.74,167.75,167.59,167.69,6020.0,164.042,164.0518,163.8953,163.9931,6020.0
2024-09-06 11:55:00,167.75,167.83,167.69,167.78,5688.0,164.0518,164.13,163.9931,164.0811,5688.0
2024-09-06 12:00:00,167.68,167.83,167.66,167.75,8416.0,163.9833,164.13,163.9637,164.0518,8416.0
2024-09-06 12:05:00,167.76,167.83,167.66,167.71,13475.0,164.0615,164.13,163.9637,164.0126,13475.0
2024-09-06 12:10:00,167.74,167.79,167.67,167.76,10315.0,164.042,164.0909,163.9735,164.0615,10315.0
2024-09-06 12:15:00,167.71,167.72,167.51,167.51,8017.0,164.0126,164.0224,163.8171,163.8171,8017.0
2024-09-06 12:20:00,167.55,167.61,167.53,167.56,13658.0,163.8562,163.9148,163.8366,163.866,13658.0
2024-09-06 12:25:00,167.57,167.65,167.45,167.48,5679.0,163.8757,163.954,163.7584,163.7877,5679.0
2024-09-06 12:30:00,167.49,167.65,167.44,167.65,15801.0,163.7975,163.954,163.7486,163.954,15801.0
2024-09-06 12:35:00,167.66,167.76,167.53,167.54,19457.0,163.9637,164.0615,163.8366,163.8464,19457.0
2024-09-06 12:40:00,167.53,167.7,167.5,167.68,7304.0,163.8366,164.0029,163.8073,163.9833,7304.0
2024-09-06 12:45:00,167.62,167.62,167.38,167.42,4941.0,163.9246,163.9246,163.6899,163.729,4941.0
2024-09-06 12:50:00,167.44,167.46,167.36,167.43,7390.0,163.7486,163.7682,163.6704,163.7388,7390.0
2024-09-06 12:55:00,167.48,167.59,167.42,167.54,11011.0,163.7877,163.8953,163.729,163.8464,11011.0
2024-09-06 13:00:00,167.51,167.62,167.47,167.62,6185.0,163.8171,163.9246,163.7779,163.9246,6185.0
2024-09-06 13:05:00,167.58,167.79,167.5,167.75,5440.0,163.8855,164.0909,163.8073,164.0518,5440.0
2024-09-06 13:10:00,167.77,167.82,167.72,167.81,13297.0,164.0713,164.1202,164.0224,164.1104,13297.0
2024-09-06 13:15:00,167.78,167.82,167.67,167.7,6686.0,164.0811,164.1202,163.9735,164.0029,6686.0
2024-09-06 13:20:00,167.68,167.95,167.68,167.95,21544.0,163.9833,164.2474,163.9833,164.2474,21544.0
2024-09-06 13:25:00,167.88,167.89,167.67,167.67,12128.0,164.1789,164.1887,163.9735,163.9735,12128.0
2024-09-06 13:30:00,167.66,167.66,167.59,167.65,12100.0,163.9637,163.9637,163.8953,163.954,12100.0
2024-09-06 13:35:00,167.65,167.65,167.48,167.53,8119.0,163.954,163.954,163.7877,163.8366,8119.0
2024-09-06 13:40:00,167.55,167.58,167.51,167.58,13466.0,163.8562,163.8855,163.8171,163.8855,13466.0
2024-09-06 13:45:00,167.59,167.6,167.5,167.52,52077.0,163.8953,163.9051,163.8073,163.8268,52077.0
2024-09-06 13:50:00,167.51,167.67,167.48,167.67,7406.0,163.8171,163.9735,163.7877,163.9735,7406.0
2024-09-06 13:55:00,167.65,167.8,167.65,167.7,17101.0,163.954,164.1007,163.954,164.0029,17101.0
2024-09-06 14:00:00,167.71,167.74,167.48,167.49,9368.0,164.0126,164.042,163.7877,163.7975,9368.0
2024-09-06 14:05:00,167.5,167.55,167.48,167.52,61861.0,163.8073,163.8562,163.7877,163.8268,61861.0
2024-09-06 14:10:00,167.5,167.57,167.46,167.48,8220.0,163.8073,163.8757,163.7682,163.7877,8220.0
2024-09-06 14:15:00,167.49,167.53,167.4,167.43,16277.0,163.7975,163.8366,163.7095,163.7388,16277.0
2024-09-06 14:20:00,167.46,167.51,167.36,167.39,8259.0,163.7682,163.8171,163.6704,163.6997,8259.0
2024-09-06 14:25:00,167.41,167.49,167.37,167.49,7771.0,163.7193,163.7975,163.6801,163.7975,7771.0
2024-09-06 14:30:00,167.44,167.52,167.35,167.38,11013.0,163.7486,163.8268,163.6606,163.6899,11013.0
2024-09-06 14:35:00,167.4,167.4,167.27,167.36,11332.0,163.7095,163.7095,163.5823,163.6704,11332.0
2024-09-06 14:40:00,167.34,167.44,167.33,167.44,19229.0,163.6508,163.7486,163.641,163.7486,19229.0
2024-09-06 14:45:00,167.43,167.43,167.33,167.4,14817.0,163.7388,163.7388,163.641,163.7095,14817.0
2024-09-06 14:50:00,167.38,167.39,167.29,167.39,11700.0,163.6899,163.6997,163.6019,163.6997,11700.0
2024-09-06 14:55:00,167.38,167.51,167.38,167.51,10928.0,163.6899,163.8171,163.6899,163.8171,10928.0
2024-09-06 15:00:00,167.49,167.59,167.49,167.56,33013.0,163.7975,163.8953,163.7975,163.866,33013.0
2024-09-06 15:05:00,167.55,167.66,167.55,167.63,16401.0,163.8562,163.9637,163.8562,163.9344,16401.0
2024-09-06 15:10:00,167.65,167.69,167.55,167.65,26781.0,163.954,163.9931,163.8562,163.954,26781.0
2024-09-06 15:15:00,167.65,167.67,167.56,167.58,11611.0,163.954,163.9735,163.866,163.8855,11611.0
2024-09-06 15:20:00,167.59,167.73,167.59,167.73,22025.0,163.8953,164.0322,163.8953,164.0322,22025.0
2024-09-06 15:25:00,167.73,167.81,167.66,167.67,18519.0,164.0322,164.1104,163.9637,163.9735,18519.0
2024-09-06 15:30:00,167.65,167.68,167.45,167.45,29859.0,163.954,163.9833,163.7584,163.7584,29859.0
2024-09-06 15:35:00,167.44,167.46,167.27,167.32,72890.0,163.7486,163.7682,163.5823,163.6312,72890.0
2024-09-06 15:40:00,167.29,167.39,167.26,167.34,65553.0,163.6019,163.6997,163.5726,163.6508,65553.0
2024-09-06 15:45:00,167.34,167.59,167.34,167.59,15227.0,163.6508,163.8953,163.6508,163.8953,15227.0
2024-09-06 15:50:00,167.63,167.65,167.18,167.38,135895.0,163.9344,163.954,163.4943,163.6899,135895.0
2024-09-06 15:55:00,167.37,167.47,167.27,167.47,231535.0,163.6801,163.7779,163.5823,163.7779,231535.0
2024-09-09 09:30:00,168.28,168.38,167.96,168.11,98311.0,164.5701,164.6679,164.2571,164.4038,98311.0
2024-09-09 09:35:00,168.1,168.33,168.09,168.14,19642.0,164.394,164.619,164.3843,164.4332,19642.0
2024-09-09 09:40:00,168.2,168.26,168.07,168.17,20411.0,164.4918,164.5505,164.3647,164.4625,20411.0
2024-09-09 09:45:00,168.21,168.34,168.05,168.34,13150.0,164.5016,164.6288,164.3451,164.6288,13150.0
2024-09-09 09:50:00,168.29,168.45,168.22,168.38,10385.0,164.5799,164.7363,164.5114,164.6679,10385.0
2024-09-09 09:55:00,168.44,168.47,168.38,168.44,7523.0,164.7266,164.7559,164.6679,164.7266,7523.0
2024-09-09 10:00:00,168.44,168.56,168.44,168.55,6553.0,164.7266,164.8439,164.7266,164.8341,6553.0
2024-09-09 10:05:00,168.56,168.79,168.56,168.79,14948.0,164.8439,165.0688,164.8439,165.0688,14948.0
2024-09-09 10:10:00,168.78,168.87,168.74,168.84,11355.0,165.0591,165.1471,165.0199,165.1177,11355.0
2024-09-09 10:15:00,168.82,168.99,168.82,168.89,10739.0,165.0982,165.2644,165.0982,165.1666,10739.0
2024-09-09 10:20:00,168.95,168.99,168.69,168.69,10329.0,165.2253,165.2644,164.971,164.971,10329.0
2024-09-09 10:25:00,168.76,168.88,168.7,168.7,33712.0,165.0395,165.1569,164.9808,164.9808,33712.0
2024-09-09 10:30:00,168.68,168.76,168.65,168.73,31441.0,164.9613,165.0395,164.9319,165.0102,31441.0
2024-09-09 10:35:00,168.74,168.9,168.69,168.87,32709.0,165.0199,165.1764,164.971,165.1471,32709.0
2024-09-09 10:40:00,168.87,168.87,168.75,168.82,6851.0,165.1471,165.1471,165.0297,165.0982,6851.0
2024-09-09 10:45:00,168.75,168.89,168.72,168.89,6723.0,165.0297,165.1666,165.0004,165.1666,6723.0
2024-09-09 10:50:00,168.85,168.88,168.77,168.83,5425.0,165.1275,165.1569,165.0493,165.108,5425.0
2024-09-09 10:55:00,168.88,168.89,168.76,168.76,7062.0,165.1569,165.1666,165.0395,165.0395,7062.0
2024-09-09 11:00:00,168.71,168.81,168.67,168.67,3351.0,164.9906,165.0884,164.9515,164.9515,3351.0
2024-09-09 11:05:00,168.66,168.79,168.65,168.77,9103.0,164.9417,165.0688,164.9319,165.0493,9103.0
2024-09-09 11:10:00,168.72,168.76,168.6,168.61,8618.0,165.0004,165.0395,164.883,164.8928,8618.0
2024-09-09 11:15:00,168.55,168.55,168.46,168.47,32896.0,164.8341,164.8341,164.7461,164.7559,32896.0
2024-09-09 11:20:00,168.52,168.7,168.52,168.68,11062.0,164.8048,164.9808,164.8048,164.9613,11062.0
2024-09-09 11:25:00,168.7,168.88,168.64,168.88,5032.0,164.9808,165.1569,164.9221,165.1569,5032.0
2024-09-09 11:30:00,168.88,169.16,168.88,169.06,20166.0,165.1569,165.4307,165.1569,165.3329,20166.0
2024-09-09 11:35:00,169.06,169.2,169.05,169.2,15533.0,165.3329,165.4698,165.3231,165.4698,15533.0
2024-09-09 11:40:00,169.23,169.32,169.16,169.27,18775.0,165.4991,165.5871,165.4307,165.5383,18775.0
2024-09-09 11:45:00,169.29,169.42,169.29,169.41,7337.0,165.5578,165.6849,165.5578,165.6752,7337.0
2024-09-09 11:50:00,169.41,169.44,169.33,169.42,5375.0,165.6752,165.7045,165.5969,165.6849,5375.0
2024-09-09 11:55:00,169.43,169.43,169.28,169.28,13354.0,165.6947,165.6947,165.548,165.548,13354.0
2024-09-09 12:00:00,169.3,169.42,169.24,169.38,14273.0,165.5676,165.6849,165.5089,165.6458,14273.0
2024-09-09 12:05:00,169.4,169.46,169.38,169.43,13174.0,165.6654,165.7241,165.6458,165.6947,13174.0
2024-09-09 12:10:00,169.47,169.54,169.45,169.5,33843.0,165.7338,165.8023,165.7143,165.7632,33843.0
2024-09-09 12:15:00,169.52,169.57,169.5,169.56,7428.0,165.7827,165.8316,165.7632,165.8219,7428.0
2024-09-09 12:20:00,169.56,169.56,169.52,169.56,8371.0,165.8219,165.8219,165.7827,165.8219,8371.0
2024-09-09 12:25:00,169.56,169.62,169.55,169.62,3990.0,165.8219,165.8805,165.8121,165.8805,3990.0
2024-09-09 12:30:00,169.6,169.65,169.6,169.6,6564.0,165.861,165.9099,165.861,165.861,6564.0
2024-09-09 12:35:00,169.68,169.73,169.64,169.71,55254.0,165.9392,165.9881,165.9001,165.9686,55254.0
2024-09-09 12:40:00,169.72,169.82,169.72,169.76,8090.0,165.9783,166.0761,165.9783,166.0174,8090.0
2024-09-09 12:45:00,169.78,169.86,169.74,169.74,4519.0,166.037,166.1152,165.9979,165.9979,4519.0
2024-09-09 12:50:00,169.76,169.78,169.71,169.71,14046.0,166.0174,166.037,165.9686,165.9686,14046.0
2024-09-09 12:55:00,169.74,169.85,169.72,169.77,6520.0,165.9979,166.1055,165.9783,166.0272,6520.0
2024-09-09 13:00:00,169.79,169.79,169.7,169.7,6892.0,166.0468,166.0468,165.9588,165.9588,6892.0
2024-09-09 13:05:00,169.71,169.74,169.66,169.71,11506.0,165.9686,165.9979,165.9197,165.9686,11506.0
2024-09-09 13:10:00,169.7,169.74,169.67,169.67,5799.0,165.9588,165.9979,165.9294,165.9294,5799.0
2024-09-09 13:15:00,169.67,169.68,169.62,169.63,8197.0,165.9294,165.9392,165.8805,165.8903,8197.0
2024-09-09 13:20:00,169.63,169.64,169.56,169.57,6233.0,165.8903,165.9001,165.8219,165.8316,6233.0
2024-09-09 13:25:00,169.59,169.62,169.56,169.6,19405.0,165.8512,165.8805,165.8219,165.861,19405.0
2024-09-09 13:30:00,169.59,169.6,169.45,169.49,11281.0,165.8512,165.861,165.7143,165.7534,11281.0
2024-09-09 13:35:00,169.49,169.63,169.47,169.6,5553.0,165.7534,165.8903,165.7338,165.861,5553.0
2024-09-09 13:40:00,169.61,169.61,169.41,169.41,11925.0,165.8708,165.8708,165.6752,165.6752,11925.0
2024-09-09 13:45:00,169.37,169.54,169.37,169.52,6542.0,165.636,165.8023,165.636,165.7827,6542.0
2024-09-09 13:50:00,169.48,169.48,169.39,169.44,6604.0,165.7436,165.7436,165.6556,165.7045,6604.0
2024-09-09 13:55:00,169.43,169.45,169.32,169.33,6557.0,165.6947,165.7143,165.5871,165.5969,6557.0
2024-09-09 14:00:00,169.33,169.38,169.25,169.25,9537.0,165.5969,165.6458,165.5187,165.5187,9537.0
2024-09-09 14:05:00,169.27,169.29,169.2,169.21,13369.0,165.5383,165.5578,165.4698,165.4796,13369.0
2024-09-09 14:10:00,169.23,169.3,169.19,169.27,17112.0,165.4991,165.5676,165.46,165.5383,17112.0
2024-09-09 14:15:00,169.25,169.35,169.23,169.34,33830.0,165.5187,165.6165,165.4991,165.6067,33830.0
2024-09-09 14:20:00,169.34,169.36,169.28,169.36,32075.0,165.6067,165.6263,165.548,165.6263,32075.0
2024-09-09 14:25:00,169.38,169.42,169.29,169.3,8482.0,165.6458,165.6849,165.5578,165.5676,8482.0
2024-09-09 14:30:00,169.25,169.34,169.24,169.29,11574.0,165.5187,165.6067,165.5089,165.5578,11574.0
2024-09-09 14:35:00,169.3,169.32,169.11,169.14,6414.0,165.5676,165.5871,165.3818,165.4111,6414.0
2024-09-09 14:40:00,169.15,169.41,169.15,169.41,8493.0,165.4209,165.6752,165.4209,165.6752,8493.0
2024-09-09 14:45:00,169.42,169.42,169.35,169.39,4938.0,165.6849,165.6849,165.6165,165.6556,4938.0
2024-09-09 14:50:00,169.4,169.43,169.33,169.34,9039.0,165.6654,165.6947,165.5969,165.6067,9039.0
2024-09-09 14:55:00,169.31,169.37,169.3,169.32,5489.0,165.5774,165.636,165.5676,165.5871,5489.0
2024-09-09 15:00:00,169.27,169.32,169.22,169.23,9077.0,165.5383,165.5871,165.4894,165.4991,9077.0
2024-09-09 15:05:00,169.27,169.36,169.25,169.33,14247.0,165.5383,165.6263,165.5187,165.5969,14247.0
2024-09-09 15:10:00,169.31,169.32,169.22,169.25,11013.0,165.5774,165.5871,165.4894,165.5187,11013.0
2024-09-09 15:15:00,169.27,169.33,169.2,169.21,15918.0,165.5383,165.5969,165.4698,165.4796,15918.0
2024-09-09 15:20:00,169.21,169.21,169.08,169.13,3823.0,165.4796,165.4796,165.3524,165.4013,3823.0
2024-09-09 15:25:00,169.12,169.29,169.12,169.28,8184.0,165.3916,165.5578,165.3916,165.548,8184.0
2024-09-09 15:30:00,169.28,169.34,169.21,169.26,13021.0,165.548,165.6067,165.4796,165.5285,13021.0
2024-09-09 15:35:00,169.26,169.41,169.24,169.31,15015.0,165.5285,165.6752,165.5089,165.5774,15015.0
2024-09-09 15:40:00,169.29,169.39,169.29,169.33,34513.0,165.5578,165.6556,165.5578,165.5969,34513.0
2024-09-09 15:45:00,169.33,169.33,169.14,169.14,12602.0,165.5969,165.5969,165.4111,165.4111,12602.0
2024-09-09 15:50:00,169.14,169.22,168.94,169.03,23895.0,165.4111,165.4894,165.2155,165.3035,23895.0
2024-09-09 15:55:00,169.08,169.21,169.05,169.2,95693.0,165.3524,165.4796,165.3231,165.4698,95693.0
2024-09-10 09:30:00,169.67,169.8,169.04,169.13,129935.0,165.9294,166.0566,165.3133,165.4013,129935.0
2024-09-10 09:35:00,169.07,169.55,169.07,169.52,23342.0,165.3427,165.8121,165.3427,165.7827,23342.0
2024-09-10 09:40:00,169.48,169.63,169.48,169.61,11116.0,165.7436,165.8903,165.7436,165.8708,11116.0
2024-09-10 09:45:00,169.67,169.69,169.42,169.44,7877.0,165.9294,165.949,165.6849,165.7045,7877.0
2024-09-10 09:50:00,169.44,169.56,169.4,169.4,16279.0,165.7045,165.8219,165.6654,165.6654,16279.0
2024-09-10 09:55:00,169.4,169.42,169.18,169.3,17120.0,165.6654,165.6849,165.4502,165.5676,17120.0
2024-09-10 10:00:00,169.27,169.28,169.03,169.14,22269.0,165.5383,165.548,165.3035,165.4111,22269.0
2024-09-10 10:05:00,169.12,169.12,168.84,168.94,13563.0,165.3916,165.3916,165.1177,165.2155,13563.0
2024-09-10 10:10:00,168.87,168.88,168.44,168.47,27734.0,165.1471,165.1569,164.7266,164.7559,27734.0
2024-09-10 10:15:00,168.45,168.67,168.42,168.57,34091.0,164.7363,164.9515,164.707,164.8537,34091.0
2024-09-10 10:20:00,168.63,168.63,168.46,168.52,19395.0,164.9124,164.9124,164.7461,164.8048,19395.0
2024-09-10 10:25:00,168.53,168.69,168.48,168.67,12575.0,164.8146,164.971,164.7657,164.9515,12575.0
2024-09-10 10:30:00,168.66,168.74,168.54,168.54,12000.0,164.9417,165.0199,164.8243,164.8243,12000.0
2024-09-10 10:35:00,168.58,168.89,168.55,168.83,19910.0,164.8635,165.1666,164.8341,165.108,19910.0
2024-09-10 10:40:00,168.84,168.87,168.75,168.82,14435.0,165.1177,165.1471,165.0297,165.0982,14435.0
2024-09-10 10:45:00,168.8,168.99,168.8,168.99,36611.0,165.0786,165.2644,165.0786,165.2644,36611.0
2024-09-10 10:50:00,168.99,168.99,168.79,168.8,19735.0,165.2644,165.2644,165.0688,165.0786,19735.0
2024-09-10 10:55:00,168.8,168.91,168.75,168.91,8776.0,165.0786,165.1862,165.0297,165.1862,8776.0
2024-09-10 11:00:00,168.88,168.96,168.83,168.94,11478.0,165.1569,165.2351,165.108,165.2155,11478.0
2024-09-10 11:05:00,168.88,169.11,168.88,169.11,7684.0,165.1569,165.3818,165.1569,165.3818,7684.0
2024-09-10 11:10:00,169.1,169.17,169.03,169.05,5665.0,165.372,165.4405,165.3035,165.3231,5665.0
2024-09-10 11:15:00,169.06,169.14,168.98,169.02,8888.0,165.3329,165.4111,165.2546,165.2938,8888.0
2024-09-10 11:20:00,168.97,169.02,168.93,169.02,10553.0,165.2449,165.2938,165.2057,165.2938,10553.0
2024-09-10 11:25:00,169.03,169.08,169.0,169.0,21009.0,165.3035,165.3524,165.2742,165.2742,21009.0
2024-09-10 11:30:00,168.99,169.03,168.84,168.84,8091.0,165.2644,165.3035,165.1177,165.1177,8091.0
2024-09-10 11:35:00,168.83,168.89,168.66,168.7,43280.0,165.108,165.1666,164.9417,164.9808,43280.0
2024-09-10 11:40:00,168.7,168.85,168.69,168.75,6287.0,164.9808,165.1275,164.971,165.0297,6287.0
2024-09-10 11:45:00,168.71,168.77,168.65,168.66,7811.0,164.9906,165.0493,164.9319,164.9417,7811.0
2024-09-10 11:50:00,168.58,168.58,168.46,168.53,13028.0,164.8635,164.8635,164.7461,164.8146,13028.0
2024-09-10 11:55:00,168.51,168.57,168.31,168.36,8998.0,164.795,164.8537,164.5994,164.6483,8998.0
2024-09-10 12:00:00,168.33,168.37,168.12,168.18,58529.0,164.619,164.6581,164.4136,164.4723,58529.0
2024-09-10 12:05:00,168.2,168.27,168.18,168.21,17690.0,164.4918,164.5603,164.4723,164.5016,17690.0
2024-09-10 12:10:00,168.22,168.29,168.17,168.18,10223.0,164.5114,164.5799,164.4625,164.4723,10223.0
2024-09-10 12:15:00,168.21,168.34,168.18,168.32,15277.0,164.5016,164.6288,164.4723,164.6092,15277.0
2024-09-10 12:20:00,168.32,168.37,168.21,168.33,13268.0,164.6092,164.6581,164.5016,164.619,13268.0
2024-09-10 12:25:00,168.32,168.36,168.27,168.28,5807.0,164.6092,164.6483,164.5603,164.5701,5807.0
2024-09-10 12:30:00,168.3,168.33,168.27,168.33,52887.0,164.5896,164.619,164.5603,164.619,52887.0
2024-09-10 12:35:00,168.38,168.44,168.32,168.34,9054.0,164.6679,164.7266,164.6092,164.6288,9054.0
2024-09-10 12:40:00,168.36,168.43,168.23,168.33,14884.0,164.6483,164.7168,164.5212,164.619,14884.0
2024-09-10 12:45:00,168.32,168.4,168.28,168.38,6100.0,164.6092,164.6874,164.5701,164.6679,6100.0
2024-09-10 12:50:00,168.37,168.55,168.37,168.55,8364.0,164.6581,164.8341,164.6581,164.8341,8364.0
2024-09-10 12:55:00,168.55,168.57,168.45,168.45,6934.0,164.8341,164.8537,164.7363,164.7363,6934.0
2024-09-10 13:00:00,168.45,168.51,168.4,168.49,10393.0,164.7363,164.795,164.6874,164.7754,10393.0
2024-09-10 13:05:00,168.51,168.59,168.5,168.56,3814.0,164.795,164.8732,164.7852,164.8439,3814.0
2024-09-10 13:10:00,168.61,168.73,168.59,168.71,8301.0,164.8928,165.0102,164.8732,164.9906,8301.0
2024-09-10 13:15:00,168.72,168.8,168.71,168.75,13182.0,165.0004,165.0786,164.9906,165.0297,13182.0
2024-09-10 13:20:00,168.71,168.82,168.65,168.79,17600.0,164.9906,165.0982,164.9319,165.0688,17600.0
2024-09-10 13:25:00,168.78,168.8,168.72,168.74,7040.0,165.0591,165.0786,165.0004,165.0199,7040.0
2024-09-10 13:30:00,168.75,168.89,168.75,168.85,5933.0,165.0297,165.1666,165.0297,165.1275,5933.0
2024-09-10 13:35:00,168.87,168.92,168.85,168.91,10126.0,165.1471,165.196,165.1275,165.1862,10126.0
2024-09-10 13:40:00,168.94,168.98,168.89,168.92,9550.0,165.2155,165.2546,165.1666,165.196,9550.0
2024-09-10 13:45:00,168.95,168.95,168.8,168.8,11728.0,165.2253,165.2253,165.0786,165.0786,11728.0
2024-09-10 13:50:00,168.8,168.88,168.78,168.8,11275.0,165.0786,165.1569,165.0591,165.0786,11275.0
2024-09-10 13:55:00,168.86,168.87,168.79,168.83,3948.0,165.1373,165.1471,165.0688,165.108,3948.0
2024-09-10 14:00:00,168.85,168.91,168.84,168.89,10455.0,165.1275,165.1862,165.1177,165.1666,10455.0
2024-09-10 14:05:00,168.85,168.95,168.85,168.95,15859.0,165.1275,165.2253,165.1275,165.2253,15859.0
2024-09-10 14:10:00,168.98,168.99,168.81,168.87,10429.0,165.2546,165.2644,165.0884,165.1471,10429.0
2024-09-10 14:15:00,168.86,168.98,168.86,168.94,82638.0,165.1373,165.2546,165.1373,165.2155,82638.0
2024-09-10 14:20:00,168.93,168.96,168.8,168.94,7482.0,165.2057,165.2351,165.0786,165.2155,7482.0
2024-09-10 14:25:00,168.95,169.04,168.94,169.04,10037.0,165.2253,165.3133,165.2155,165.3133,10037.0
2024-09-10 14:30:00,169.03,169.19,169.02,169.18,13018.0,165.3035,165.46,165.2938,165.4502,13018.0
2024-09-10 14:35:00,169.19,169.21,169.13,169.17,6143.0,165.46,165.4796,165.4013,165.4405,6143.0
2024-09-10 14:40:00,169.14,169.18,169.1,169.14,22850.0,165.4111,165.4502,165.372,165.4111,22850.0
2024-09-10 14:45:00,169.17,169.2,169.15,169.16,7359.0,165.4405,165.4698,165.4209,165.4307,7359.0
2024-09-10 14:50:00,169.18,169.25,169.16,169.25,8314.0,165.4502,165.5187,165.4307,165.5187,8314.0
2024-09-10 14:55:00,169.25,169.27,169.21,169.25,5328.0,165.5187,165.5383,165.4796,165.5187,5328.0
2024-09-10 15:00:00,169.23,169.27,169.16,169.22,5807.0,165.4991,165.5383,165.4307,165.4894,5807.0
2024-09-10 15:05:00,169.23,169.28,169.2,169.25,5252.0,165.4991,165.548,165.4698,165.5187,5252.0
2024-09-10 15:10:00,169.24,169.29,169.2,169.29,8710.0,165.5089,165.5578,165.4698,165.5578,8710.0
2024-09-10 15:15:00,169.28,169.31,169.23,169.3,20622.0,165.548,165.5774,165.4991,165.5676,20622.0
2024-09-10 15:20:00,169.3,169.4,169.3,169.39,16213.0,165.5676,165.6654,165.5676,165.6556,16213.0
2024-09-10 15:25:00,169.38,169.41,169.35,169.36,26006.0,165.6458,165.6752,165.6165,165.6263,26006.0
2024-09-10 15:30:00,169.35,169.35,169.24,169.3,15484.0,165.6165,165.6165,165.5089,165.5676,15484.0
2024-09-10 15:35:00,169.3,169.32,169.18,169.19,17196.0,165.5676,165.5871,165.4502,165.46,17196.0
2024-09-10 15:40:00,169.21,169.3,169.2,169.25,28254.0,165.4796,165.5676,165.4698,165.5187,28254.0
2024-09-10 15:45:00,169.26,169.36,169.22,169.25,17649.0,165.5285,165.6263,165.4894,165.5187,17649.0
2024-09-10 15:50:00,169.26,169.38,169.22,169.38,29923.0,165.5285,165.6458,165.4894,165.6458,29923.0
2024-09-10 15:55:00,169.4,169.43,169.29,169.37,34006.0,165.6654,165.6947,165.5578,165.636,34006.0
2024-09-11 09:30:00,168.92,168.92,167.83,167.85,84282.0,165.196,165.196,164.13,164.1496,84282.0
2024-09-11 09:35:00,167.83,167.89,167.58,167.63,28636.0,164.13,164.1887,163.8855,163.9344,28636.0
2024-09-11 09:40:00,167.63,167.63,167.31,167.43,24164.0,163.9344,163.9344,163.6215,163.7388,24164.0
2024-09-11 09:45:00,167.41,167.5,167.22,167.24,35037.0,163.7193,163.8073,163.5334,163.553,35037.0
2024-09-11 09:50:00,167.22,167.32,167.06,167.22,19193.0,163.5334,163.6312,163.377,163.5334,19193.0
2024-09-11 09:55:00,167.18,167.2,166.98,166.98,18948.0,163.4943,163.5139,163.2987,163.2987,18948.0
2024-09-11 10:00:00,166.95,166.96,166.64,166.67,17533.0,163.2694,163.2792,162.9662,162.9956,17533.0
2024-09-11 10:05:00,166.66,166.8,166.59,166.79,19103.0,162.9858,163.1227,162.9173,163.1129,19103.0
2024-09-11 10:10:00,166.68,166.74,166.36,166.37,10423.0,163.0054,163.064,162.6924,162.7022,10423.0
2024-09-11 10:15:00,166.35,166.48,166.25,166.26,17530.0,162.6826,162.8098,162.5848,162.5946,17530.0
2024-09-11 10:20:00,166.3,166.48,166.17,166.21,82671.0,162.6337,162.8098,162.5066,162.5457,82671.0
2024-09-11 10:25:00,166.19,166.28,166.1,166.12,11157.0,162.5262,162.6142,162.4381,162.4577,11157.0
2024-09-11 10:30:00,166.09,166.14,165.96,166.12,39943.0,162.4284,162.4773,162.3012,162.4577,39943.0
2024-09-11 10:35:00,166.12,166.31,166.12,166.31,20603.0,162.4577,162.6435,162.4577,162.6435,20603.0
2024-09-11 10:40:00,166.29,166.29,166.11,166.22,15424.0,162.6239,162.6239,162.4479,162.5555,15424.0
2024-09-11 10:45:00,166.25,166.27,166.15,166.18,12279.0,162.5848,162.6044,162.487,162.5164,12279.0
2024-09-11 10:50:00,166.19,166.35,166.18,166.3,8163.0,162.5262,162.6826,162.5164,162.6337,8163.0
2024-09-11 10:55:00,166.29,166.52,166.25,166.51,12622.0,162.6239,162.8489,162.5848,162.8391,12622.0
2024-09-11 11:00:00,166.49,166.58,166.41,166.55,22173.0,162.8195,162.9076,162.7413,162.8782,22173.0
2024-09-11 11:05:00,166.53,166.71,166.46,166.58,9174.0,162.8587,163.0347,162.7902,162.9076,9174.0
2024-09-11 11:10:00,166.57,166.85,166.51,166.8,6915.0,162.8978,163.1716,162.8391,163.1227,6915.0
2024-09-11 11:15:00,166.8,166.85,166.72,166.73,11923.0,163.1227,163.1716,163.0445,163.0542,11923.0
2024-09-11 11:20:00,166.75,166.8,166.57,166.66,13106.0,163.0738,163.1227,162.8978,162.9858,13106.0
2024-09-11 11:25:00,166.64,166.74,166.6,166.73,14228.0,162.9662,163.064,162.9271,163.0542,14228.0
2024-09-11 11:30:00,166.74,166.91,166.72,166.85,13558.0,163.064,163.2303,163.0445,163.1716,13558.0
2024-09-11 11:35:00,166.85,167.14,166.84,167.14,14639.0,163.1716,163.4552,163.1618,163.4552,14639.0
2024-09-11 11:40:00,167.12,167.31,167.1,167.27,24090.0,163.4357,163.6215,163.4161,163.5823,24090.0
2024-09-11 11:45:00,167.28,167.3,167.18,167.23,17568.0,163.5921,163.6117,163.4943,163.5432,17568.0
2024-09-11 11:50:00,167.24,167.24,167.07,167.07,10152.0,163.553,163.553,163.3868,163.3868,10152.0
2024-09-11 11:55:00,167.02,167.06,166.72,167.04,14247.0,163.3379,163.377,163.0445,163.3574,14247.0
2024-09-11 12:00:00,167.01,167.3,166.96,167.3,13983.0,163.3281,163.6117,163.2792,163.6117,13983.0
2024-09-11 12:05:00,167.32,167.48,167.3,167.3,8324.0,163.6312,163.7877,163.6117,163.6117,8324.0
2024-09-11 12:10:00,167.31,167.41,167.18,167.3,8886.0,163.6215,163.7193,163.4943,163.6117,8886.0
2024-09-11 12:15:00,167.34,167.34,167.19,167.3,20682.0,163.6508,163.6508,163.5041,163.6117,20682.0
2024-09-11 12:20:00,167.31,167.39,167.23,167.38,8149.0,163.6215,163.6997,163.5432,163.6899,8149.0
2024-09-11 12:25:00,167.37,167.46,167.33,167.45,6438.0,163.6801,163.7682,163.641,163.7584,6438.0
2024-09-11 12:30:00,167.46,167.49,167.32,167.46,3631.0,163.7682,163.7975,163.6312,163.7682,3631.0
2024-09-11 12:35:00,167.5,167.57,167.46,167.57,2073.0,163.8073,163.8757,163.7682,163.8757,2073.0
2024-09-11 12:40:00,167.66,167.68,167.56,167.59,3510.0,163.9637,163.9833,163.866,163.8953,3510.0
2024-09-11 12:45:00,167.68,167.78,167.66,167.74,8478.0,163.9833,164.0811,163.9637,164.042,8478.0
2024-09-11 12:50:00,167.75,167.87,167.73,167.84,5883.0,164.0518,164.1691,164.0322,164.1398,5883.0
2024-09-11 12:55:00,167.82,167.84,167.74,167.81,7743.0,164.1202,164.1398,164.042,164.1104,7743.0
2024-09-11 13:00:00,167.83,167.98,167.83,167.97,8939.0,164.13,164.2767,164.13,164.2669,8939.0
2024-09-11 13:05:00,167.94,168.16,167.9,168.12,13331.0,164.2376,164.4527,164.1985,164.4136,13331.0
2024-09-11 13:10:00,168.12,168.26,168.12,168.19,4206.0,164.4136,164.5505,164.4136,164.4821,4206.0
2024-09-11 13:15:00,168.21,168.22,168.08,168.11,8403.0,164.5016,164.5114,164.3745,164.4038,8403.0
2024-09-11 13:20:00,168.12,168.12,167.97,167.98,5615.0,164.4136,164.4136,164.2669,164.2767,5615.0
2024-09-11 13:25:00,167.97,168.15,167.97,168.14,3601.0,164.2669,164.4429,164.2669,164.4332,3601.0
2024-09-11 13:30:00,168.09,168.18,168.09,168.16,3574.0,164.3843,164.4723,164.3843,164.4527,3574.0
2024-09-11 13:35:00,168.19,168.24,168.15,168.22,5389.0,164.4821,164.531,164.4429,164.5114,5389.0
2024-09-11 13:40:00,168.27,168.33,168.24,168.28,7407.0,164.5603,164.619,164.531,164.5701,7407.0
2024-09-11 13:45:00,168.31,168.5,168.29,168.5,263135.0,164.5994,164.7852,164.5799,164.7852,263135.0
2024-09-11 13:50:00,168.5,168.52,168.37,168.4,56166.0,164.7852,164.8048,164.6581,164.6874,56166.0
2024-09-11 13:55:00,168.33,168.34,168.19,168.24,8424.0,164.619,164.6288,164.4821,164.531,8424.0
2024-09-11 14:00:00,168.28,168.35,168.23,168.33,11161.0,164.5701,164.6385,164.5212,164.619,11161.0
2024-09-11 14:05:00,168.3,168.4,168.29,168.36,5952.0,164.5896,164.6874,164.5799,164.6483,5952.0
2024-09-11 14:10:00,168.37,168.41,168.24,168.24,16477.0,164.6581,164.6972,164.531,164.531,16477.0
2024-09-11 14:15:00,168.26,168.33,168.21,168.23,27387.0,164.5505,164.619,164.5016,164.5212,27387.0
2024-09-11 14:20:00,168.25,168.38,168.24,168.37,13400.0,164.5407,164.6679,164.531,164.6581,13400.0
2024-09-11 14:25:00,168.36,168.43,168.34,168.35,12693.0,164.6483,164.7168,164.6288,164.6385,12693.0
2024-09-11 14:30:00,168.35,168.6,168.35,168.59,10776.0,164.6385,164.883,164.6385,164.8732,10776.0
2024-09-11 14:35:00,168.53,168.76,168.48,168.75,8424.0,164.8146,165.0395,164.7657,165.0297,8424.0
2024-09-11 14:40:00,168.78,168.98,168.77,168.91,21952.0,165.0591,165.2546,165.0493,165.1862,21952.0
2024-09-11 14:45:00,168.91,168.93,168.75,168.89,9272.0,165.1862,165.2057,165.0297,165.1666,9272.0
2024-09-11 14:50:00,168.86,168.86,168.66,168.67,22609.0,165.1373,165.1373,164.9417,164.9515,22609.0
2024-09-11 14:55:00,168.64,168.83,168.64,168.69,5316.0,164.9221,165.108,164.9221,164.971,5316.0
2024-09-11 15:00:00,168.69,168.74,168.66,168.71,11126.0,164.971,165.0199,164.9417,164.9906,11126.0
2024-09-11 15:05:00,168.71,168.86,168.7,168.8,11134.0,164.9906,165.1373,164.9808,165.0786,11134.0
2024-09-11 15:10:00,168.83,168.89,168.76,168.8,14633.0,165.108,165.1666,165.0395,165.0786,14633.0
2024-09-11 15:15:00,168.83,169.0,168.83,168.91,24208.0,165.108,165.2742,165.108,165.1862,24208.0
2024-09-11 15:20:00,168.9,168.99,168.89,168.99,20201.0,165.1764,165.2644,165.1666,165.2644,20201.0
2024-09-11 15:25:00,168.99,169.11,168.99,169.08,15786.0,165.2644,165.3818,165.2644,165.3524,15786.0
2024-09-11 15:30:00,169.08,169.15,168.95,169.11,21101.0,165.3524,165.4209,165.2253,165.3818,21101.0
2024-09-11 15:35:00,169.11,169.12,168.99,168.99,12422.0,165.3818,165.3916,165.2644,165.2644,12422.0
2024-09-11 15:40:00,168.96,168.96,168.69,168.85,16985.0,165.2351,165.2351,164.971,165.1275,16985.0
2024-09-11 15:45:00,168.84,168.95,168.78,168.95,19706.0,165.1177,165.2253,165.0591,165.2253,19706.0
2024-09-11 15:50:00,168.95,169.08,168.76,169.06,13095.0,165.2253,165.3524,165.0395,165.3329,13095.0
2024-09-11 15:55:00,169.09,169.41,169.09,169.18,61601.0,165.3622,165.6752,165.3622,165.4502,61601.0
2024-09-12 09:30:00,169.44,169.7,169.19,169.22,78436.0,165.7045,165.9588,165.46,165.4894,78436.0
2024-09-12 09:35:00,169.16,169.37,169.12,169.26,37458.0,165.4307,165.636,165.3916,165.5285,37458.0
2024-09-12 09:40:00,169.3,169.35,169.01,169.05,10930.0,165.5676,165.6165,165.284,165.3231,10930.0
2024-09-12 09:45:00,169.09,169.09,168.64,168.81,11713.0,165.3622,165.3622,164.9221,165.0884,11713.0
2024-09-12 09:50:00,168.83,168.99,168.67,168.84,14803.0,165.108,165.2644,164.9515,165.1177,14803.0
2024-09-12 09:55:00,168.79,168.91,168.7,168.72,7524.0,165.0688,165.1862,164.9808,165.0004,7524.0
2024-09-12 10:00:00,168.71,168.71,168.53,168.61,12133.0,164.9906,164.9906,164.8146,164.8928,12133.0
2024-09-12 10:05:00,168.65,168.76,168.64,168.73,9915.0,164.9319,165.0395,164.9221,165.0102,9915.0
2024-09-12 10:10:00,168.81,169.13,168.79,169.13,6236.0,165.0884,165.4013,165.0688,165.4013,6236.0
2024-09-12 10:15:00,169.12,169.29,169.12,169.28,15719.0,165.3916,165.5578,165.3916,165.548,15719.0
2024-09-12 10:20:00,169.25,169.32,169.23,169.23,17309.0,165.5187,165.5871,165.4991,165.4991,17309.0
2024-09-12 10:25:00,169.28,169.36,169.2,169.21,10777.0,165.548,165.6263,165.4698,165.4796,10777.0
2024-09-12 10:30:00,169.3,169.33,169.23,169.33,6136.0,165.5676,165.5969,165.4991,165.5969,6136.0
2024-09-12 10:35:00,169.33,169.34,169.11,169.28,7396.0,165.5969,165.6067,165.3818,165.548,7396.0
2024-09-12 10:40:00,169.24,169.37,169.24,169.37,73814.0,165.5089,165.636,165.5089,165.636,73814.0
2024-09-12 10:45:00,169.39,169.5,169.34,169.47,6631.0,165.6556,165.7632,165.6067,165.7338,6631.0
2024-09-12 10:50:00,169.43,169.44,169.29,169.3,10602.0,165.6947,165.7045,165.5578,165.5676,10602.0
2024-09-12 10:55:00,169.27,169.39,169.03,169.04,54308.0,165.5383,165.6556,165.3035,165.3133,54308.0
2024-09-12 11:00:00,169.02,169.24,168.98,169.24,6981.0,165.2938,165.5089,165.2546,165.5089,6981.0
2024-09-12 11:05:00,169.23,169.28,169.17,169.22,2592.0,165.4991,165.548,165.4405,165.4894,2592.0
2024-09-12 11:10:00,169.2,169.5,169.19,169.47,9845.0,165.4698,165.7632,165.46,165.7338,9845.0
2024-09-12 11:15:00,169.47,169.48,169.24,169.32,13148.0,165.7338,165.7436,165.5089,165.5871,13148.0
2024-09-12 11:20:00,169.3,169.36,169.29,169.36,8420.0,165.5676,165.6263,165.5578,165.6263,8420.0
2024-09-12 11:25:00,169.31,169.34,169.19,169.22,5496.0,165.5774,165.6067,165.46,165.4894,5496.0
2024-09-12 11:30:00,169.15,169.25,169.15,169.22,3611.0,165.4209,165.5187,165.4209,165.4894,3611.0
2024-09-12 11:35:00,169.25,169.34,169.24,169.28,3565.0,165.5187,165.6067,165.5089,165.548,3565.0
2024-09-12 11:40:00,169.3,169.37,169.17,169.18,10254.0,165.5676,165.636,165.4405,165.4502,10254.0
2024-09-12 11:45:00,169.2,169.21,169.15,169.2,14655.0,165.4698,165.4796,165.4209,165.4698,14655.0
2024-09-12 11:50:00,169.21,169.23,169.13,169.16,12337.0,165.4796,165.4991,165.4013,165.4307,12337.0
2024-09-12 11:55:00,169.13,169.21,169.03,169.03,5832.0,165.4013,165.4796,165.3035,165.3035,5832.0
2024-09-12 12:00:00,169.08,169.17,169.06,169.17,6902.0,165.3524,165.4405,165.3329,165.4405,6902.0
2024-09-12 12:05:00,169.13,169.21,169.07,169.21,144319.0,165.4013,165.4796,165.3427,165.4796,144319.0
2024-09-12 12:10:00,169.17,169.2,169.09,169.09,1957.0,165.4405,165.4698,165.3622,165.3622,1957.0
2024-09-12 12:15:00,169.15,169.23,169.13,169.21,4467.0,165.4209,165.4991,165.4013,165.4796,4467.0
2024-09-12 12:20:00,169.19,169.33,169.19,169.21,16880.0,165.46,165.5969,165.46,165.4796,16880.0
2024-09-12 12:25:00,169.25,169.28,169.19,169.19,2362.0,165.5187,165.548,165.46,165.46,2362.0
2024-09-12 12:30:00,169.18,169.28,169.18,169.27,9043.0,165.4502,165.548,165.4502,165.5383,9043.0
2024-09-12 12:35:00,169.27,169.37,169.25,169.25,6342.0,165.5383,165.636,165.5187,165.5187,6342.0
2024-09-12 12:40:00,169.22,169.38,169.22,169.34,2253.0,165.4894,165.6458,165.4894,165.6067,2253.0
2024-09-12 12:45:00,169.42,169.45,169.39,169.44,2861.0,165.6849,165.7143,165.6556,165.7045,2861.0
2024-09-12 12:50:00,169.47,169.67,169.47,169.67,2777.0,165.7338,165.9294,165.7338,165.9294,2777.0
2024-09-12 12:55:00,169.65,169.77,169.61,169.73,4098.0,165.9099,166.0272,165.8708,165.9881,4098.0
2024-09-12 13:00:00,169.75,169.81,169.72,169.78,7462.0,166.0077,166.0663,165.9783,166.037,7462.0
2024-09-12 13:05:00,169.77,169.81,169.74,169.78,8156.0,166.0272,166.0663,165.9979,166.037,8156.0
2024-09-12 13:10:00,169.81,169.81,169.76,169.8,15000.0,166.0663,166.0663,166.0174,166.0566,15000.0
2024-09-12 13:15:00,169.82,169.86,169.78,169.79,4611.0,166.0761,166.1152,166.037,166.0468,4611.0
2024-09-12 13:20:00,169.79,169.94,169.77,169.94,7703.0,166.0468,166.1935,166.0272,166.1935,7703.0
2024-09-12 13:25:00,169.94,169.96,169.89,169.91,9058.0,166.1935,166.213,166.1446,166.1641,9058.0
2024-09-12 13:30:00,169.92,169.99,169.89,169.99,2781.0,166.1739,166.2424,166.1446,166.2424,2781.0
2024-09-12 13:35:00,170.0,170.09,170.0,170.09,7317.0,166.2522,166.3402,166.2522,166.3402,7317.0
2024-09-12 13:40:00,170.07,170.13,170.04,170.12,6890.0,166.3206,166.3793,166.2913,166.3695,6890.0
2024-09-12 13:45:00,170.12,170.2,170.08,170.15,15266.0,166.3695,166.4477,166.3304,166.3989,15266.0
2024-09-12 13:50:00,170.15,170.22,170.13,170.19,4970.0,166.3989,166.4673,166.3793,166.438,4970.0
2024-09-12 13:55:00,170.23,170.24,170.14,170.19,6793.0,166.4771,166.4869,166.3891,166.438,6793.0
2024-09-12 14:00:00,170.16,170.17,170.11,170.11,8548.0,166.4086,166.4184,166.3597,166.3597,8548.0
2024-09-12 14:05:00,170.09,170.09,169.83,169.84,66276.0,166.3402,166.3402,166.0859,166.0957,66276.0
2024-09-12 14:10:00,169.9,170.05,169.88,169.98,11318.0,166.1544,166.3011,166.1348,166.2326,11318.0
2024-09-12 14:15:00,169.98,170.01,169.85,169.88,10752.0,166.2326,166.2619,166.1055,166.1348,10752.0
2024-09-12 14:20:00,169.87,170.04,169.86,170.04,22950.0,166.125,166.2913,166.1152,166.2913,22950.0
2024-09-12 14:25:00,170.04,170.13,170.01,170.05,13354.0,166.2913,166.3793,166.2619,166.3011,13354.0
2024-09-12 14:30:00,170.07,170.1,169.99,170.08,7801.0,166.3206,166.35,166.2424,166.3304,7801.0
2024-09-12 14:35:00,170.09,170.13,170.08,170.1,10392.0,166.3402,166.3793,166.3304,166.35,10392.0
2024-09-12 14:40:00,170.08,170.1,170.05,170.09,12729.0,166.3304,166.35,166.3011,166.3402,12729.0
2024-09-12 14:45:00,170.09,170.09,169.99,169.99,8498.0,166.3402,166.3402,166.2424,166.2424,8498.0
2024-09-12 14:50:00,170.0,170.0,169.47,169.71,74959.0,166.2522,166.2522,165.7338,165.9686,74959.0
2024-09-12 14:55:00,169.74,169.92,169.73,169.92,31198.0,165.9979,166.1739,165.9881,166.1739,31198.0
2024-09-12 15:00:00,169.85,169.93,169.8,169.8,93927.0,166.1055,166.1837,166.0566,166.0566,93927.0
2024-09-12 15:05:00,169.79,169.92,169.79,169.89,14438.0,166.0468,166.1739,166.0468,166.1446,14438.0
2024-09-12 15:10:00,169.89,169.96,169.87,169.96,11872.0,166.1446,166.213,166.125,166.213,11872.0
2024-09-12 15:15:00,169.94,170.02,169.93,170.01,92437.0,166.1935,166.2717,166.1837,166.2619,92437.0
2024-09-12 15:20:00,170.01,170.05,169.95,170.01,25724.0,166.2619,166.3011,166.2033,166.2619,25724.0
2024-09-12 15:25:00,170.02,170.08,169.99,170.02,33444.0,166.2717,166.3304,166.2424,166.2717,33444.0
2024-09-12 15:30:00,170.04,170.06,169.99,170.03,21047.0,166.2913,166.3108,166.2424,166.2815,21047.0
2024-09-12 15:35:00,170.04,170.19,170.04,170.17,17363.0,166.2913,166.438,166.2913,166.4184,17363.0
2024-09-12 15:40:00,170.15,170.22,170.12,170.17,60846.0,166.3989,166.4673,166.3695,166.4184,60846.0
2024-09-12 15:45:00,170.18,170.21,169.99,169.99,15335.0,166.4282,166.4575,166.2424,166.2424,15335.0
2024-09-12 15:50:00,169.98,170.08,169.92,170.04,36656.0,166.2326,166.3304,166.1739,166.2913,36656.0
2024-09-12 15:55:00,170.07,170.19,170.04,170.19,25293.0,166.3206,166.438,166.2913,166.438,25293.0
2024-09-13 09:30:00,170.84,171.11,170.68,170.96,68926.0,167.0736,167.3377,166.9172,167.191,68926.0
2024-09-13 09:35:00,171.01,171.07,170.77,170.8,20711.0,167.2399,167.2986,167.0052,167.0345,20711.0
2024-09-13 09:40:00,170.77,170.91,170.72,170.86,26830.0,167.0052,167.1421,166.9563,167.0932,26830.0
2024-09-13 09:45:00,170.93,171.26,170.93,171.26,32704.0,167.1617,167.4844,167.1617,167.4844,32704.0
2024-09-13 09:50:00,171.23,171.25,171.09,171.09,14780.0,167.455,167.4746,167.3181,167.3181,14780.0
2024-09-13 09:55:00,171.16,171.34,171.14,171.26,6432.0,167.3866,167.5626,167.367,167.4844,6432.0
2024-09-13 10:00:00,171.3,171.41,171.0,171.15,31956.0,167.5235,167.6311,167.2301,167.3768,31956.0
2024-09-13 10:05:00,171.2,171.2,170.94,170.98,16104.0,167.4257,167.4257,167.1714,167.2106,16104.0
2024-09-13 10:10:00,171.08,171.3,171.07,171.22,34714.0,167.3083,167.5235,167.2986,167.4453,34714.0
2024-09-13 10:15:00,171.2,171.36,171.19,171.35,5036.0,167.4257,167.5822,167.4159,167.5724,5036.0
2024-09-13 10:20:00,171.35,171.52,171.31,171.51,19827.0,167.5724,167.7386,167.5333,167.7289,19827.0
2024-09-13 10:25:00,171.5,171.51,171.24,171.3,25466.0,167.7191,167.7289,167.4648,167.5235,25466.0
2024-09-13 10:30:00,171.31,171.32,171.2,171.21,15359.0,167.5333,167.5431,167.4257,167.4355,15359.0
2024-09-13 10:35:00,171.16,171.43,171.14,171.43,11698.0,167.3866,167.6506,167.367,167.6506,11698.0
2024-09-13 10:40:00,171.43,171.6,171.4,171.53,22870.0,167.6506,167.8169,167.6213,167.7484,22870.0
2024-09-13 10:45:00,171.5,171.53,171.42,171.44,13804.0,167.7191,167.7484,167.6409,167.6604,13804.0
2024-09-13 10:50:00,171.4,171.41,171.24,171.24,4077.0,167.6213,167.6311,167.4648,167.4648,4077.0
2024-09-13 10:55:00,171.26,171.39,171.15,171.27,37874.0,167.4844,167.6115,167.3768,167.4942,37874.0
2024-09-13 11:00:00,171.28,171.28,171.19,171.22,8003.0,167.5039,167.5039,167.4159,167.4453,8003.0
2024-09-13 11:05:00,171.23,171.3,171.14,171.17,7578.0,167.455,167.5235,167.367,167.3964,7578.0
2024-09-13 11:10:00,171.12,171.17,171.09,171.09,5696.0,167.3475,167.3964,167.3181,167.3181,5696.0
2024-09-13 11:15:00,171.09,171.18,171.09,171.15,23277.0,167.3181,167.4061,167.3181,167.3768,23277.0
2024-09-13 11:20:00,171.14,171.29,171.12,171.27,11152.0,167.367,167.5137,167.3475,167.4942,11152.0
2024-09-13 11:25:00,171.3,171.31,171.2,171.21,6235.0,167.5235,167.5333,167.4257,167.4355,6235.0
2024-09-13 11:30:00,171.24,171.34,171.22,171.31,7273.0,167.4648,167.5626,167.4453,167.5333,7273.0
2024-09-13 11:35:00,171.3,171.38,171.3,171.38,8263.0,167.5235,167.6017,167.5235,167.6017,8263.0
2024-09-13 11:40:00,171.38,171.53,171.36,171.53,40058.0,167.6017,167.7484,167.5822,167.7484,40058.0
2024-09-13 11:45:00,171.58,171.64,171.57,171.6,3055.0,167.7973,167.856,167.7875,167.8169,3055.0
2024-09-13 11:50:00,171.56,171.64,171.56,171.59,8272.0,167.7778,167.856,167.7778,167.8071,8272.0
2024-09-13 11:55:00,171.64,171.64,171.61,171.61,5274.0,167.856,167.856,167.8267,167.8267,5274.0
2024-09-13 12:00:00,171.61,171.63,171.52,171.54,23966.0,167.8267,167.8462,167.7386,167.7582,23966.0
2024-09-13 12:05:00,171.52,171.6,171.51,171.59,9576.0,167.7386,167.8169,167.7289,167.8071,9576.0
2024-09-13 12:10:00,171.57,171.58,171.38,171.44,6788.0,167.7875,167.7973,167.6017,167.6604,6788.0
2024-09-13 12:15:00,171.4,171.46,171.38,171.43,7382.0,167.6213,167.68,167.6017,167.6506,7382.0
2024-09-13 12:20:00,171.39,171.42,171.33,171.34,21676.0,167.6115,167.6409,167.5528,167.5626,21676.0
2024-09-13 12:25:00,171.34,171.34,171.29,171.29,9118.0,167.5626,167.5626,167.5137,167.5137,9118.0
2024-09-13 12:30:00,171.28,171.28,171.2,171.26,7558.0,167.5039,167.5039,167.4257,167.4844,7558.0
2024-09-13 12:35:00,171.25,171.27,171.21,171.22,22421.0,167.4746,167.4942,167.4355,167.4453,22421.0
2024-09-13 12:40:00,171.25,171.31,171.25,171.28,4603.0,167.4746,167.5333,167.4746,167.5039,4603.0
2024-09-13 12:45:00,171.24,171.3,171.23,171.24,6278.0,167.4648,167.5235,167.455,167.4648,6278.0
2024-09-13 12:50:00,171.23,171.38,171.22,171.37,5644.0,167.455,167.6017,167.4453,167.592,5644.0
2024-09-13 12:55:00,171.38,171.38,171.29,171.31,8501.0,167.6017,167.6017,167.5137,167.5333,8501.0
2024-09-13 13:00:00,171.3,171.37,171.28,171.37,3784.0,167.5235,167.592,167.5039,167.592,3784.0
2024-09-13 13:05:00,171.36,171.43,171.33,171.38,5104.0,167.5822,167.6506,167.5528,167.6017,5104.0
2024-09-13 13:10:00,171.41,171.42,171.39,171.4,4816.0,167.6311,167.6409,167.6115,167.6213,4816.0
2024-09-13 13:15:00,171.41,171.47,171.39,171.47,7120.0,167.6311,167.6898,167.6115,167.6898,7120.0
2024-09-13 13:20:00,171.44,171.45,171.36,171.39,4653.0,167.6604,167.6702,167.5822,167.6115,4653.0
2024-09-13 13:25:00,171.41,171.53,171.41,171.53,7855.0,167.6311,167.7484,167.6311,167.7484,7855.0
2024-09-13 13:30:00,171.52,171.55,171.48,171.5,5735.0,167.7386,167.768,167.6995,167.7191,5735.0
2024-09-13 13:35:00,171.48,171.63,171.48,171.61,8290.0,167.6995,167.8462,167.6995,167.8267,8290.0
2024-09-13 13:40:00,171.61,171.65,171.54,171.6,6636.0,167.8267,167.8658,167.7582,167.8169,6636.0
2024-09-13 13:45:00,171.57,171.6,171.54,171.54,2649.0,167.7875,167.8169,167.7582,167.7582,2649.0
2024-09-13 13:50:00,171.55,171.55,171.48,171.51,6678.0,167.768,167.768,167.6995,167.7289,6678.0
2024-09-13 13:55:00,171.52,171.52,171.41,171.41,8519.0,167.7386,167.7386,167.6311,167.6311,8519.0
2024-09-13 14:00:00,171.43,171.43,171.14,171.26,12364.0,167.6506,167.6506,167.367,167.4844,12364.0
2024-09-13 14:05:00,171.28,171.55,171.27,171.5,12840.0,167.5039,167.768,167.4942,167.7191,12840.0
2024-09-13 14:10:00,171.47,171.5,171.37,171.4,29024.0,167.6898,167.7191,167.592,167.6213,29024.0
2024-09-13 14:15:00,171.41,171.46,171.4,171.43,3754.0,167.6311,167.68,167.6213,167.6506,3754.0
2024-09-13 14:20:00,171.43,171.44,171.23,171.27,11897.0,167.6506,167.6604,167.455,167.4942,11897.0
2024-09-13 14:25:00,171.18,171.19,171.1,171.11,5293.0,167.4061,167.4159,167.3279,167.3377,5293.0
2024-09-13 14:30:00,171.06,171.15,171.05,171.15,14800.0,167.2888,167.3768,167.279,167.3768,14800.0
2024-09-13 14:35:00,171.16,171.16,171.1,171.13,6339.0,167.3866,167.3866,167.3279,167.3572,6339.0
2024-09-13 14:40:00,171.1,171.25,171.09,171.18,7551.0,167.3279,167.4746,167.3181,167.4061,7551.0
2024-09-13 14:45:00,171.21,171.26,171.15,171.15,10366.0,167.4355,167.4844,167.3768,167.3768,10366.0
2024-09-13 14:50:00,171.15,171.16,171.07,171.15,8901.0,167.3768,167.3866,167.2986,167.3768,8901.0
2024-09-13 14:55:00,171.1,171.17,171.08,171.17,8010.0,167.3279,167.3964,167.3083,167.3964,8010.0
2024-09-13 15:00:00,171.13,171.14,171.04,171.08,16074.0,167.3572,167.367,167.2692,167.3083,16074.0
2024-09-13 15:05:00,171.1,171.16,171.1,171.12,12192.0,167.3279,167.3866,167.3279,167.3475,12192.0
2024-09-13 15:10:00,171.13,171.16,171.08,171.14,9162.0,167.3572,167.3866,167.3083,167.367,9162.0
2024-09-13 15:15:00,171.12,171.24,171.12,171.2,14377.0,167.3475,167.4648,167.3475,167.4257,14377.0
2024-09-13 15:20:00,171.18,171.22,171.15,171.2,8862.0,167.4061,167.4453,167.3768,167.4257,8862.0
2024-09-13 15:25:00,171.21,171.27,171.17,171.24,12369.0,167.4355,167.4942,167.3964,167.4648,12369.0
2024-09-13 15:30:00,171.25,171.29,171.22,171.28,10955.0,167.4746,167.5137,167.4453,167.5039,10955.0
2024-09-13 15:35:00,171.23,171.24,171.14,171.23,11320.0,167.455,167.4648,167.367,167.455,11320.0
2024-09-13 15:40:00,171.24,171.29,171.22,171.28,16581.0,167.4648,167.5137,167.4453,167.5039,16581.0
2024-09-13 15:45:00,171.26,171.37,171.26,171.31,32020.0,167.4844,167.592,167.4844,167.5333,32020.0
2024-09-13 15:50:00,171.32,171.47,171.28,171.47,26352.0,167.5431,167.6898,167.5039,167.6898,26352.0
2024-09-13 15:55:00,171.47,171.49,171.37,171.41,29512.0,167.6898,167.7093,167.592,167.6311,29512.0
2024-09-16 09:30:00,171.97,172.85,171.97,172.73,73138.0,168.1787,169.0393,168.1787,168.922,73138.0
2024-09-16 09:35:00,172.73,172.78,172.32,172.5,16571.0,168.922,168.9709,168.521,168.697,16571.0
2024-09-16 09:40:00,172.44,172.44,172.11,172.12,8739.0,168.6384,168.6384,168.3156,168.3254,8739.0
2024-09-16 09:45:00,172.09,172.4,172.03,172.4,19174.0,168.2961,168.5992,168.2374,168.5992,19174.0
2024-09-16 09:50:00,172.44,172.76,172.4,172.75,19594.0,168.6384,168.9513,168.5992,168.9415,19594.0
2024-09-16 09:55:00,172.75,172.79,172.66,172.67,14568.0,168.9415,168.9806,168.8535,168.8633,14568.0
2024-09-16 10:00:00,172.74,172.74,172.36,172.48,57062.0,168.9318,168.9318,168.5601,168.6775,57062.0
2024-09-16 10:05:00,172.49,172.68,172.48,172.67,38395.0,168.6873,168.8731,168.6775,168.8633,38395.0
2024-09-16 10:10:00,172.65,172.65,172.38,172.38,30170.0,168.8437,168.8437,168.5797,168.5797,30170.0
2024-09-16 10:15:00,172.4,172.51,172.4,172.48,7140.0,168.5992,168.7068,168.5992,168.6775,7140.0
2024-09-16 10:20:00,172.48,172.52,172.35,172.36,5422.0,168.6775,168.7166,168.5504,168.5601,5422.0
2024-09-16 10:25:00,172.36,172.36,172.12,172.19,23775.0,168.5601,168.5601,168.3254,168.3939,23775.0
2024-09-16 10:30:00,172.19,172.19,171.89,171.97,18980.0,168.3939,168.3939,168.1005,168.1787,18980.0
2024-09-16 10:35:00,172.0,172.19,172.0,172.11,17940.0,168.2081,168.3939,168.2081,168.3156,17940.0
2024-09-16 10:40:00,172.14,172.21,172.06,172.21,15949.0,168.345,168.4134,168.2667,168.4134,15949.0
2024-09-16 10:45:00,172.21,172.28,172.12,172.25,13021.0,168.4134,168.4819,168.3254,168.4526,13021.0
2024-09-16 10:50:00,172.24,172.28,172.04,172.08,9622.0,168.4428,168.4819,168.2472,168.2863,9622.0
2024-09-16 10:55:00,172.09,172.16,172.05,172.16,12297.0,168.2961,168.3645,168.257,168.3645,12297.0
2024-09-16 11:00:00,172.14,172.18,172.05,172.12,9589.0,168.345,168.3841,168.257,168.3254,9589.0
2024-09-16 11:05:00,172.19,172.29,172.18,172.28,4908.0,168.3939,168.4917,168.3841,168.4819,4908.0
2024-09-16 11:10:00,172.26,172.26,172.09,172.09,6547.0,168.4623,168.4623,168.2961,168.2961,6547.0
2024-09-16 11:15:00,172.09,172.13,172.03,172.06,4427.0,168.2961,168.3352,168.2374,168.2667,4427.0
2024-09-16 11:20:00,172.04,172.05,171.92,172.02,28855.0,168.2472,168.257,168.1298,168.2276,28855.0
2024-09-16 11:25:00,172.05,172.06,171.84,171.86,7482.0,168.257,168.2667,168.0516,168.0712,7482.0
2024-09-16 11:30:00,171.88,171.99,171.88,171.99,5316.0,168.0907,168.1983,168.0907,168.1983,5316.0
2024-09-16 11:35:00,171.98,172.03,171.95,172.02,2312.0,168.1885,168.2374,168.1592,168.2276,2312.0
2024-09-16 11:40:00,172.02,172.12,172.02,172.12,3104.0,168.2276,168.3254,168.2276,168.3254,3104.0
2024-09-16 11:45:00,172.08,172.25,172.08,172.22,9873.0,168.2863,168.4526,168.2863,168.4232,9873.0
2024-09-16 11:50:00,172.24,172.33,172.18,172.32,2628.0,168.4428,168.5308,168.3841,168.521,2628.0
2024-09-16 11:55:00,172.34,172.37,172.31,172.33,7827.0,168.5406,168.5699,168.5112,168.5308,7827.0
2024-09-16 12:00:00,172.32,172.34,172.26,172.27,8807.0,168.521,168.5406,168.4623,168.4721,8807.0
2024-09-16 12:05:00,172.22,172.29,172.19,172.25,8419.0,168.4232,168.4917,168.3939,168.4526,8419.0
2024-09-16 12:10:00,172.26,172.31,172.22,172.23,10449.0,168.4623,168.5112,168.4232,168.433,10449.0
2024-09-16 12:15:00,172.29,172.29,172.25,172.25,6612.0,168.4917,168.4917,168.4526,168.4526,6612.0
2024-09-16 12:20:00,172.23,172.29,172.23,172.23,4190.0,168.433,168.4917,168.433,168.433,4190.0
2024-09-16 12:25:00,172.22,172.42,172.22,172.41,11333.0,168.4232,168.6188,168.4232,168.609,11333.0
2024-09-16 12:30:00,172.42,172.45,172.32,172.37,4421.0,168.6188,168.6481,168.521,168.5699,4421.0
2024-09-16 12:35:00,172.38,172.44,172.37,172.4,5575.0,168.5797,168.6384,168.5699,168.5992,5575.0
2024-09-16 12:40:00,172.4,172.43,172.39,172.41,6654.0,168.5992,168.6286,168.5895,168.609,6654.0
2024-09-16 12:45:00,172.42,172.43,172.37,172.43,5473.0,168.6188,168.6286,168.5699,168.6286,5473.0
2024-09-16 12:50:00,172.44,172.44,172.38,172.41,5597.0,168.6384,168.6384,168.5797,168.609,5597.0
2024-09-16 12:55:00,172.41,172.45,172.4,172.41,6694.0,168.609,168.6481,168.5992,168.609,6694.0
2024-09-16 13:00:00,172.4,172.42,172.33,172.33,5633.0,168.5992,168.6188,168.5308,168.5308,5633.0
2024-09-16 13:05:00,172.39,172.39,172.3,172.38,10072.0,168.5895,168.5895,168.5015,168.5797,10072.0
2024-09-16 13:10:00,172.37,172.39,172.33,172.35,5302.0,168.5699,168.5895,168.5308,168.5504,5302.0
2024-09-16 13:15:00,172.38,172.46,172.37,172.42,5250.0,168.5797,168.6579,168.5699,168.6188,5250.0
2024-09-16 13:20:00,172.44,172.45,172.39,172.44,2572.0,168.6384,168.6481,168.5895,168.6384,2572.0
2024-09-16 13:25:00,172.44,172.48,172.37,172.43,6761.0,168.6384,168.6775,168.5699,168.6286,6761.0
2024-09-16 13:30:00,172.42,172.43,172.38,172.4,13259.0,168.6188,168.6286,168.5797,168.5992,13259.0
2024-09-16 13:35:00,172.43,172.58,172.42,172.58,7402.0,168.6286,168.7753,168.6188,168.7753,7402.0
2024-09-16 13:40:00,172.55,172.6,172.54,172.56,6272.0,168.7459,168.7948,168.7362,168.7557,6272.0
2024-09-16 13:45:00,172.55,172.56,172.45,172.49,5554.0,168.7459,168.7557,168.6481,168.6873,5554.0
2024-09-16 13:50:00,172.49,172.54,172.48,172.5,11216.0,168.6873,168.7362,168.6775,168.697,11216.0
2024-09-16 13:55:00,172.52,172.57,172.52,172.55,8444.0,168.7166,168.7655,168.7166,168.7459,8444.0
2024-09-16 14:00:00,172.55,172.56,172.5,172.53,16442.0,168.7459,168.7557,168.697,168.7264,16442.0
2024-09-16 14:05:00,172.5,172.54,172.47,172.53,28524.0,168.697,168.7362,168.6677,168.7264,28524.0
2024-09-16 14:10:00,172.56,172.59,172.55,172.56,16773.0,168.7557,168.7851,168.7459,168.7557,16773.0
2024-09-16 14:15:00,172.56,172.56,172.52,172.54,46515.0,168.7557,168.7557,168.7166,168.7362,46515.0
2024-09-16 14:20:00,172.55,172.59,172.53,172.55,20526.0,168.7459,168.7851,168.7264,168.7459,20526.0
2024-09-16 14:25:00,172.55,172.6,172.54,172.59,11261.0,168.7459,168.7948,168.7362,168.7851,11261.0
2024-09-16 14:30:00,172.61,172.67,172.6,172.67,11264.0,168.8046,168.8633,168.7948,168.8633,11264.0
2024-09-16 14:35:00,172.69,172.7,172.63,172.68,9031.0,168.8829,168.8926,168.8242,168.8731,9031.0
2024-09-16 14:40:00,172.67,172.67,172.55,172.6,5765.0,168.8633,168.8633,168.7459,168.7948,5765.0
2024-09-16 14:45:00,172.54,172.65,172.53,172.64,27665.0,168.7362,168.8437,168.7264,168.834,27665.0
2024-09-16 14:50:00,172.64,172.68,172.64,172.65,19066.0,168.834,168.8731,168.834,168.8437,19066.0
2024-09-16 14:55:00,172.62,172.77,172.61,172.77,5480.0,168.8144,168.9611,168.8046,168.9611,5480.0
2024-09-16 15:00:00,172.76,172.76,172.68,172.69,7475.0,168.9513,168.9513,168.8731,168.8829,7475.0
2024-09-16 15:05:00,172.66,172.73,172.65,172.71,8384.0,168.8535,168.922,168.8437,168.9024,8384.0
2024-09-16 15:10:00,172.71,172.71,172.56,172.58,10547.0,168.9024,168.9024,168.7557,168.7753,10547.0
2024-09-16 15:15:00,172.56,172.65,172.56,172.61,12222.0,168.7557,168.8437,168.7557,168.8046,12222.0
2024-09-16 15:20:00,172.62,172.62,172.57,172.6,13032.0,168.8144,168.8144,168.7655,168.7948,13032.0
2024-09-16 15:25:00,172.61,172.66,172.6,172.66,15125.0,168.8046,168.8535,168.7948,168.8535,15125.0
2024-09-16 15:30:00,172.66,172.77,172.65,172.71,12813.0,168.8535,168.9611,168.8437,168.9024,12813.0
2024-09-16 15:35:00,172.68,172.73,172.64,172.67,29343.0,168.8731,168.922,168.834,168.8633,29343.0
2024-09-16 15:40:00,172.66,172.73,172.64,172.66,25211.0,168.8535,168.922,168.834,168.8535,25211.0
2024-09-16 15:45:00,172.68,172.74,172.68,172.68,12430.0,168.8731,168.9318,168.8731,168.8731,12430.0
2024-09-16 15:50:00,172.69,172.82,172.69,172.82,38281.0,168.8829,169.01,168.8829,169.01,38281.0
2024-09-16 15:55:00,172.79,172.86,172.72,172.8,52434.0,168.9806,169.0491,168.9122,168.9904,52434.0
2024-09-17 09:30:00,172.99,173.19,172.88,173.03,60846.0,169.1762,169.3718,169.0687,169.2154,60846.0
2024-09-17 09:35:00,173.05,173.19,172.91,173.05,33248.0,169.2349,169.3718,169.098,169.2349,33248.0
2024-09-17 09:40:00,172.99,173.0,172.83,172.98,15098.0,169.1762,169.186,169.0198,169.1665,15098.0
2024-09-17 09:45:00,173.02,173.03,172.82,172.87,9060.0,169.2056,169.2154,169.01,169.0589,9060.0
2024-09-17 09:50:00,172.93,172.93,172.74,172.74,8539.0,169.1176,169.1176,168.9318,168.9318,8539.0
2024-09-17 09:55:00,172.8,172.8,172.63,172.63,5511.0,168.9904,168.9904,168.8242,168.8242,5511.0
2024-09-17 10:00:00,172.65,172.82,172.65,172.82,10003.0,168.8437,169.01,168.8437,169.01,10003.0
2024-09-17 10:05:00,172.82,173.26,172.82,173.2,28355.0,169.01,169.4403,169.01,169.3816,28355.0
2024-09-17 10:10:00,173.24,173.34,173.18,173.28,18101.0,169.4207,169.5185,169.3621,169.4598,18101.0
2024-09-17 10:15:00,173.3,173.49,173.3,173.49,14794.0,169.4794,169.6652,169.4794,169.6652,14794.0
2024-09-17 10:20:00,173.53,173.61,173.5,173.6,38260.0,169.7043,169.7826,169.675,169.7728,38260.0
2024-09-17 10:25:00,173.58,173.59,173.44,173.46,11577.0,169.7532,169.763,169.6163,169.6359,11577.0
2024-09-17 10:30:00,173.46,173.47,173.29,173.33,10183.0,169.6359,169.6457,169.4696,169.5087,10183.0
2024-09-17 10:35:00,173.33,173.36,173.25,173.35,5972.0,169.5087,169.5381,169.4305,169.5283,5972.0
2024-09-17 10:40:00,173.35,173.39,173.22,173.22,6089.0,169.5283,169.5674,169.4012,169.4012,6089.0
2024-09-17 10:45:00,173.23,173.36,173.23,173.35,11564.0,169.4109,169.5381,169.4109,169.5283,11564.0
2024-09-17 10:50:00,173.36,173.46,173.35,173.36,12567.0,169.5381,169.6359,169.5283,169.5381,12567.0
2024-09-17 10:55:00,173.33,173.36,173.07,173.16,12642.0,169.5087,169.5381,169.2545,169.3425,12642.0
2024-09-17 11:00:00,173.18,173.45,173.16,173.31,6311.0,169.3621,169.6261,169.3425,169.4892,6311.0
2024-09-17 11:05:00,173.37,173.45,173.37,173.39,15897.0,169.5479,169.6261,169.5479,169.5674,15897.0
2024-09-17 11:10:00,173.36,173.38,173.28,173.3,7481.0,169.5381,169.5576,169.4598,169.4794,7481.0
2024-09-17 11:15:00,173.28,173.43,173.28,173.42,8574.0,169.4598,169.6065,169.4598,169.5968,8574.0
2024-09-17 11:20:00,173.36,173.41,173.31,173.39,4095.0,169.5381,169.587,169.4892,169.5674,4095.0
2024-09-17 11:25:00,173.42,173.42,173.26,173.32,10057.0,169.5968,169.5968,169.4403,169.499,10057.0
2024-09-17 11:30:00,173.31,173.42,173.31,173.36,3419.0,169.4892,169.5968,169.4892,169.5381,3419.0
2024-09-17 11:35:00,173.33,173.39,173.31,173.36,12755.0,169.5087,169.5674,169.4892,169.5381,12755.0
2024-09-17 11:40:00,173.35,173.35,173.21,173.24,7271.0,169.5283,169.5283,169.3914,169.4207,7271.0
2024-09-17 11:45:00,173.2,173.22,173.14,173.14,10005.0,169.3816,169.4012,169.3229,169.3229,10005.0
2024-09-17 11:50:00,173.16,173.19,173.13,173.14,47183.0,169.3425,169.3718,169.3132,169.3229,47183.0
2024-09-17 11:55:00,173.14,173.17,173.07,173.08,5985.0,169.3229,169.3523,169.2545,169.2643,5985.0
2024-09-17 12:00:00,173.02,173.11,173.0,173.07,5559.0,169.2056,169.2936,169.186,169.2545,5559.0
2024-09-17 12:05:00,173.09,173.1,172.99,172.99,22942.0,169.274,169.2838,169.1762,169.1762,22942.0
2024-09-17 12:10:00,172.99,173.01,172.98,173.0,7641.0,169.1762,169.1958,169.1665,169.186,7641.0
2024-09-17 12:15:00,172.98,173.0,172.89,172.95,6039.0,169.1665,169.186,169.0784,169.1371,6039.0
2024-09-17 12:20:00,172.97,173.0,172.85,172.97,11370.0,169.1567,169.186,169.0393,169.1567,11370.0
2024-09-17 12:25:00,173.0,173.05,172.91,173.04,6783.0,169.186,169.2349,169.098,169.2251,6783.0
2024-09-17 12:30:00,172.97,172.99,172.9,172.9,6566.0,169.1567,169.1762,169.0882,169.0882,6566.0
2024-09-17 12:35:00,172.91,172.94,172.81,172.82,4452.0,169.098,169.1273,169.0002,169.01,4452.0
2024-09-17 12:40:00,172.85,172.85,172.62,172.68,2537.0,169.0393,169.0393,168.8144,168.8731,2537.0
2024-09-17 12:45:00,172.66,172.69,172.24,172.25,17377.0,168.8535,168.8829,168.4428,168.4526,17377.0
2024-09-17 12:50:00,172.26,172.37,172.15,172.36,11414.0,168.4623,168.5699,168.3548,168.5601,11414.0
2024-09-17 12:55:00,172.35,172.49,172.31,172.31,4887.0,168.5504,168.6873,168.5112,168.5112,4887.0
2024-09-17 13:00:00,172.33,172.44,172.31,172.34,17706.0,168.5308,168.6384,168.5112,168.5406,17706.0
2024-09-17 13:05:00,172.31,172.35,172.26,172.35,7471.0,168.5112,168.5504,168.4623,168.5504,7471.0
2024-09-17 13:10:00,172.36,172.4,172.21,172.35,5196.0,168.5601,168.5992,168.4134,168.5504,5196.0
2024-09-17 13:15:00,172.33,172.48,172.32,172.44,4509.0,168.5308,168.6775,168.521,168.6384,4509.0
2024-09-17 13:20:00,172.46,172.61,172.45,172.59,9073.0,168.6579,168.8046,168.6481,168.7851,9073.0
2024-09-17 13:25:00,172.59,172.61,172.51,172.51,17157.0,168.7851,168.8046,168.7068,168.7068,17157.0
2024-09-17 13:30:00,172.46,172.56,172.37,172.38,6854.0,168.6579,168.7557,168.5699,168.5797,6854.0
2024-09-17 13:35:00,172.39,172.49,172.39,172.44,4355.0,168.5895,168.6873,168.5895,168.6384,4355.0
2024-09-17 13:40:00,172.43,172.43,172.25,172.3,9719.0,168.6286,168.6286,168.4526,168.5015,9719.0
2024-09-17 13:45:00,172.31,172.52,172.19,172.52,9885.0,168.5112,168.7166,168.3939,168.7166,9885.0
2024-09-17 13:50:00,172.54,172.67,172.53,172.64,7001.0,168.7362,168.8633,168.7264,168.834,7001.0
2024-09-17 13:55:00,172.63,172.64,172.56,172.58,8448.0,168.8242,168.834,168.7557,168.7753,8448.0
2024-09-17 14:00:00,172.56,172.66,172.55,172.65,9960.0,168.7557,168.8535,168.7459,168.8437,9960.0
2024-09-17 14:05:00,172.66,172.71,172.62,172.71,42572.0,168.8535,168.9024,168.8144,168.9024,42572.0
2024-09-17 14:10:00,172.71,172.74,172.56,172.6,18708.0,168.9024,168.9318,168.7557,168.7948,18708.0
2024-09-17 14:15:00,172.58,172.68,172.58,172.59,64741.0,168.7753,168.8731,168.7753,168.7851,64741.0
2024-09-17 14:20:00,172.61,172.69,172.58,172.62,5572.0,168.8046,168.8829,168.7753,168.8144,5572.0
2024-09-17 14:25:00,172.63,172.65,172.51,172.57,9668.0,168.8242,168.8437,168.7068,168.7655,9668.0
2024-09-17 14:30:00,172.56,172.59,172.48,172.58,9127.0,168.7557,168.7851,168.6775,168.7753,9127.0
2024-09-17 14:35:00,172.58,172.63,172.57,172.63,12176.0,168.7753,168.8242,168.7655,168.8242,12176.0
2024-09-17 14:40:00,172.61,172.64,172.6,172.61,6670.0,168.8046,168.834,168.7948,168.8046,6670.0
2024-09-17 14:45:00,172.6,172.62,172.29,172.39,16127.0,168.7948,168.8144,168.4917,168.5895,16127.0
2024-09-17 14:50:00,172.38,172.41,172.31,172.41,12832.0,168.5797,168.609,168.5112,168.609,12832.0
2024-09-17 14:55:00,172.47,172.51,172.4,172.47,8213.0,168.6677,168.7068,168.5992,168.6677,8213.0
2024-09-17 15:00:00,172.45,172.52,172.4,172.42,8019.0,168.6481,168.7166,168.5992,168.6188,8019.0
2024-09-17 15:05:00,172.36,172.39,172.33,172.39,6818.0,168.5601,168.5895,168.5308,168.5895,6818.0
2024-09-17 15:10:00,172.37,172.46,172.37,172.46,9862.0,168.5699,168.6579,168.5699,168.6579,9862.0
2024-09-17 15:15:00,172.47,172.49,172.37,172.37,18961.0,168.6677,168.6873,168.5699,168.5699,18961.0
2024-09-17 15:20:00,172.36,172.37,172.19,172.21,24716.0,168.5601,168.5699,168.3939,168.4134,24716.0
2024-09-17 15:25:00,172.23,172.42,172.23,172.41,19125.0,168.433,168.6188,168.433,168.609,19125.0
2024-09-17 15:30:00,172.39,172.4,172.31,172.36,16920.0,168.5895,168.5992,168.5112,168.5601,16920.0
2024-09-17 15:35:00,172.35,172.4,172.29,172.39,21564.0,168.5504,168.5992,168.4917,168.5895,21564.0
2024-09-17 15:40:00,172.4,172.47,172.36,172.37,17080.0,168.5992,168.6677,168.5601,168.5699,17080.0
2024-09-17 15:45:00,172.38,172.52,172.38,172.5,13551.0,168.5797,168.7166,168.5797,168.697,13551.0
2024-09-17 15:50:00,172.52,172.61,172.42,172.6,14149.0,168.7166,168.8046,168.6188,168.7948,14149.0
2024-09-17 15:55:00,172.58,172.73,172.56,172.72,41552.0,168.7753,168.922,168.7557,168.9122,41552.0
2024-09-18 09:30:00,172.8,172.99,172.37,172.62,73563.0,168.9904,169.1762,168.5699,168.8144,73563.0
2024-09-18 09:35:00,172.59,172.84,172.58,172.81,13920.0,168.7851,169.0295,168.7753,169.0002,13920.0
2024-09-18 09:40:00,172.91,172.91,172.72,172.83,9297.0,169.098,169.098,168.9122,169.0198,9297.0
2024-09-18 09:45:00,172.87,172.89,172.74,172.75,8813.0,169.0589,169.0784,168.9318,168.9415,8813.0
2024-09-18 09:50:00,172.7,172.71,172.51,172.53,10279.0,168.8926,168.9024,168.7068,168.7264,10279.0
2024-09-18 09:55:00,172.55,172.56,172.48,172.55,5324.0,168.7459,168.7557,168.6775,168.7459,5324.0
2024-09-18 10:00:00,172.56,172.69,172.53,172.65,7902.0,168.7557,168.8829,168.7264,168.8437,7902.0
2024-09-18 10:05:00,172.68,172.74,172.58,172.71,11570.0,168.8731,168.9318,168.7753,168.9024,11570.0
2024-09-18 10:10:00,172.73,172.73,172.51,172.55,11371.0,168.922,168.922,168.7068,168.7459,11371.0
2024-09-18 10:15:00,172.57,172.71,172.53,172.56,6604.0,168.7655,168.9024,168.7264,168.7557,6604.0
2024-09-18 10:20:00,172.56,172.63,172.56,172.59,10241.0,168.7557,168.8242,168.7557,168.7851,10241.0
2024-09-18 10:25:00,172.57,172.67,172.57,172.64,5895.0,168.7655,168.8633,168.7655,168.834,5895.0
2024-09-18 10:30:00,172.58,172.58,172.41,172.41,21804.0,168.7753,168.7753,168.609,168.609,21804.0
2024-09-18 10:35:00,172.45,172.51,172.43,172.44,3844.0,168.6481,168.7068,168.6286,168.6384,3844.0
2024-09-18 10:40:00,172.45,172.55,172.44,172.49,5775.0,168.6481,168.7459,168.6384,168.6873,5775.0
2024-09-18 10:45:00,172.49,172.55,172.46,172.5,12099.0,168.6873,168.7459,168.6579,168.697,12099.0
2024-09-18 10:50:00,172.49,172.54,172.43,172.46,4624.0,168.6873,168.7362,168.6286,168.6579,4624.0
2024-09-18 10:55:00,172.52,172.54,172.43,172.46,13710.0,168.7166,168.7362,168.6286,168.6579,13710.0
2024-09-18 11:00:00,172.48,172.57,172.48,172.55,3238.0,168.6775,168.7655,168.6775,168.7459,3238.0
2024-09-18 11:05:00,172.51,172.57,172.5,172.57,4002.0,168.7068,168.7655,168.697,168.7655,4002.0
2024-09-18 11:10:00,172.55,172.59,172.51,172.58,9646.0,168.7459,168.7851,168.7068,168.7753,9646.0
2024-09-18 11:15:00,172.56,172.6,172.51,172.59,6179.0,168.7557,168.7948,168.7068,168.7851,6179.0
2024-09-18 11:20:00,172.62,172.65,172.6,172.62,6823.0,168.8144,168.8437,168.7948,168.8144,6823.0
2024-09-18 11:25:00,172.61,172.7,172.58,172.67,2113.0,168.8046,168.8926,168.7753,168.8633,2113.0
2024-09-18 11:30:00,172.65,172.65,172.55,172.61,4087.0,168.8437,168.8437,168.7459,168.8046,4087.0
2024-09-18 11:35:00,172.66,172.68,172.62,172.66,2873.0,168.8535,168.8731,168.8144,168.8535,2873.0
2024-09-18 11:40:00,172.63,172.66,172.62,172.66,12804.0,168.8242,168.8535,168.8144,168.8535,12804.0
2024-09-18 11:45:00,172.66,172.66,172.56,172.61,50254.0,168.8535,168.8535,168.7557,168.8046,50254.0
2024-09-18 11:50:00,172.62,172.66,172.57,172.59,6925.0,168.8144,168.8535,168.7655,168.7851,6925.0
2024-09-18 11:55:00,172.6,172.65,172.59,172.65,9870.0,168.7948,168.8437,168.7851,168.8437,9870.0
2024-09-18 12:00:00,172.56,172.58,172.45,172.45,6035.0,168.7557,168.7753,168.6481,168.6481,6035.0
2024-09-18 12:05:00,172.47,172.54,172.46,172.53,4112.0,168.6677,168.7362,168.6579,168.7264,4112.0
2024-09-18 12:10:00,172.54,172.62,172.53,172.61,13177.0,168.7362,168.8144,168.7264,168.8046,13177.0
2024-09-18 12:15:00,172.59,172.67,172.58,172.64,27662.0,168.7851,168.8633,168.7753,168.834,27662.0
2024-09-18 12:20:00,172.64,172.66,172.59,172.59,8986.0,168.834,168.8535,168.7851,168.7851,8986.0
2024-09-18 12:25:00,172.58,172.7,172.58,172.67,2753.0,168.7753,168.8926,168.7753,168.8633,2753.0
2024-09-18 12:30:00,172.7,172.77,172.66,172.74,4114.0,168.8926,168.9611,168.8535,168.9318,4114.0
2024-09-18 12:35:00,172.76,172.8,172.75,172.76,7044.0,168.9513,168.9904,168.9415,168.9513,7044.0
2024-09-18 12:40:00,172.76,172.81,172.75,172.81,4008.0,168.9513,169.0002,168.9415,169.0002,4008.0
2024-09-18 12:45:00,172.8,172.86,172.79,172.84,5167.0,168.9904,169.0491,168.9806,169.0295,5167.0
2024-09-18 12:50:00,172.83,172.86,172.82,172.85,1686.0,169.0198,169.0491,169.01,169.0393,1686.0
2024-09-18 12:55:00,172.85,172.88,172.8,172.83,6259.0,169.0393,169.0687,168.9904,169.0198,6259.0
2024-09-18 13:00:00,172.85,172.88,172.82,172.85,3931.0,169.0393,169.0687,169.01,169.0393,3931.0
2024-09-18 13:05:00,172.84,172.89,172.83,172.88,4010.0,169.0295,169.0784,169.0198,169.0687,4010.0
2024-09-18 13:10:00,172.92,172.94,172.9,172.9,6508.0,169.1078,169.1273,169.0882,169.0882,6508.0
2024-09-18 13:15:00,172.92,172.93,172.86,172.88,4512.0,169.1078,169.1176,169.0491,169.0687,4512.0
2024-09-18 13:20:00,172.89,172.89,172.76,172.78,5535.0,169.0784,169.0784,168.9513,168.9709,5535.0
2024-09-18 13:25:00,172.83,172.94,172.82,172.94,5199.0,169.0198,169.1273,169.01,169.1273,5199.0
2024-09-18 13:30:00,172.95,173.05,172.94,173.04,10723.0,169.1371,169.2349,169.1273,169.2251,10723.0
2024-09-18 13:35:00,173.04,173.1,172.86,172.92,10521.0,169.2251,169.2838,169.0491,169.1078,10521.0
2024-09-18 13:40:00,172.92,172.92,172.86,172.89,5057.0,169.1078,169.1078,169.0491,169.0784,5057.0
2024-09-18 13:45:00,172.93,172.96,172.79,172.79,6635.0,169.1176,169.1469,168.9806,168.9806,6635.0
2024-09-18 13:50:00,172.79,172.79,172.71,172.73,9338.0,168.9806,168.9806,168.9024,168.922,9338.0
2024-09-18 13:55:00,172.69,172.82,172.63,172.7,16678.0,168.8829,169.01,168.8242,168.8926,16678.0
2024-09-18 14:00:00,172.65,174.35,172.33,173.54,73856.0,168.8437,170.5063,168.5308,169.7141,73856.0
2024-09-18 14:05:00,173.5,173.72,173.2,173.35,25235.0,169.675,169.8901,169.3816,169.5283,25235.0
2024-09-18 14:10:00,173.31,173.33,172.71,173.01,29658.0,169.4892,169.5087,168.9024,169.1958,29658.0
2024-09-18 14:15:00,173.03,173.49,173.03,173.32,21413.0,169.2154,169.6652,169.2154,169.499,21413.0
2024-09-18 14:20:00,173.37,173.5,173.14,173.27,10113.0,169.5479,169.675,169.3229,169.4501,10113.0
2024-09-18 14:25:00,173.24,173.37,173.14,173.35,16775.0,169.4207,169.5479,169.3229,169.5283,16775.0
2024-09-18 14:30:00,173.37,173.66,173.37,173.63,19940.0,169.5479,169.8315,169.5479,169.8021,19940.0
2024-09-18 14:35:00,173.59,173.6,173.04,173.43,30514.0,169.763,169.7728,169.2251,169.6065,30514.0
2024-09-18 14:40:00,173.45,173.45,172.71,172.78,17207.0,169.6261,169.6261,168.9024,168.9709,17207.0
2024-09-18 14:45:00,172.73,173.27,172.64,173.23,17264.0,168.922,169.4501,168.834,169.4109,17264.0
2024-09-18 14:50:00,173.17,173.47,173.13,173.34,20351.0,169.3523,169.6457,169.3132,169.5185,20351.0
2024-09-18 14:55:00,173.24,173.5,172.86,172.86,16837.0,169.4207,169.675,169.0491,169.0491,16837.0
2024-09-18 15:00:00,172.81,172.84,172.5,172.72,19357.0,169.0002,169.0295,168.697,168.9122,19357.0
2024-09-18 15:05:00,172.71,172.83,172.47,172.76,18195.0,168.9024,169.0198,168.6677,168.9513,18195.0
2024-09-18 15:10:00,172.68,173.4,172.65,173.31,17974.0,168.8731,169.5772,168.8437,169.4892,17974.0
2024-09-18 15:15:00,173.26,173.36,173.17,173.29,11096.0,169.4403,169.5381,169.3523,169.4696,11096.0
2024-09-18 15:20:00,173.24,173.27,172.61,172.93,16582.0,169.4207,169.4501,168.8046,169.1176,16582.0
2024-09-18 15:25:00,173.06,173.51,173.03,173.22,26442.0,169.2447,169.6848,169.2154,169.4012,26442.0
2024-09-18 15:30:00,173.2,173.31,172.6,172.72,20437.0,169.3816,169.4892,168.7948,168.9122,20437.0
2024-09-18 15:35:00,172.64,172.9,172.55,172.74,24962.0,168.834,169.0882,168.7459,168.9318,24962.0
2024-09-18 15:40:00,172.77,172.79,172.3,172.3,29937.0,168.9611,168.9806,168.5015,168.5015,29937.0
2024-09-18 15:45:00,172.25,172.45,172.17,172.25,21196.0,168.4526,168.6481,168.3743,168.4526,21196.0
2024-09-18 15:50:00,172.21,172.57,172.17,172.43,21769.0,168.4134,168.7655,168.3743,168.6286,21769.0
2024-09-18 15:55:00,172.43,172.54,172.28,172.29,17705.0,168.6286,168.7362,168.4819,168.4917,17705.0
2024-09-19 09:30:00,174.22,174.42,173.94,173.98,67403.0,170.3791,170.5747,170.1053,170.1444,67403.0
2024-09-19 09:35:00,173.99,174.03,173.64,173.64,13175.0,170.1542,170.1933,169.8119,169.8119,13175.0
2024-09-19 09:40:00,173.6,173.65,173.29,173.3,22292.0,169.7728,169.8217,169.4696,169.4794,22292.0
2024-09-19 09:45:00,173.32,173.37,173.06,173.34,27469.0,169.499,169.5479,169.2447,169.5185,27469.0
2024-09-19 09:50:00,173.4,173.42,173.2,173.21,22918.0,169.5772,169.5968,169.3816,169.3914,22918.0
2024-09-19 09:55:00,173.34,173.78,173.33,173.78,16202.0,169.5185,169.9488,169.5087,169.9488,16202.0
2024-09-19 10:00:00,173.86,173.91,173.75,173.82,13491.0,170.0271,170.076,169.9195,169.9879,13491.0
2024-09-19 10:05:00,173.8,173.85,173.64,173.64,18046.0,169.9684,170.0173,169.8119,169.8119,18046.0
2024-09-19 10:10:00,173.72,173.79,173.64,173.66,20177.0,169.8901,169.9586,169.8119,169.8315,20177.0
2024-09-19 10:15:00,173.72,173.73,173.62,173.69,5523.0,169.8901,169.8999,169.7924,169.8608,5523.0
2024-09-19 10:20:00,173.71,173.72,173.44,173.47,21098.0,169.8804,169.8901,169.6163,169.6457,21098.0
2024-09-19 10:25:00,173.48,173.8,173.44,173.8,21468.0,169.6554,169.9684,169.6163,169.9684,21468.0
2024-09-19 10:30:00,173.8,173.91,173.79,173.82,7342.0,169.9684,170.076,169.9586,169.9879,7342.0
2024-09-19 10:35:00,173.97,173.98,173.8,173.81,8701.0,170.1346,170.1444,169.9684,169.9782,8701.0
2024-09-19 10:40:00,173.9,173.92,173.64,173.72,10082.0,170.0662,170.0857,169.8119,169.8901,10082.0
2024-09-19 10:45:00,173.71,173.71,173.47,173.54,13839.0,169.8804,169.8804,169.6457,169.7141,13839.0
2024-09-19 10:50:00,173.59,173.7,173.51,173.6,10134.0,169.763,169.8706,169.6848,169.7728,10134.0
2024-09-19 10:55:00,173.53,173.67,173.53,173.64,9336.0,169.7043,169.8412,169.7043,169.8119,9336.0
2024-09-19 11:00:00,173.65,173.74,173.52,173.72,22883.0,169.8217,169.9097,169.6946,169.8901,22883.0
2024-09-19 11:05:00,173.7,173.7,173.4,173.48,12624.0,169.8706,169.8706,169.5772,169.6554,12624.0
2024-09-19 11:10:00,173.53,173.6,173.46,173.46,9374.0,169.7043,169.7728,169.6359,169.6359,9374.0
2024-09-19 11:15:00,173.48,173.66,173.48,173.64,12709.0,169.6554,169.8315,169.6554,169.8119,12709.0
2024-09-19 11:20:00,173.63,173.72,173.62,173.72,7578.0,169.8021,169.8901,169.7924,169.8901,7578.0
2024-09-19 11:25:00,173.74,173.74,173.63,173.64,5417.0,169.9097,169.9097,169.8021,169.8119,5417.0
2024-09-19 11:30:00,173.61,173.63,173.53,173.56,9304.0,169.7826,169.8021,169.7043,169.7337,9304.0
2024-09-19 11:35:00,173.6,173.63,173.52,173.52,6260.0,169.7728,169.8021,169.6946,169.6946,6260.0
2024-09-19 11:40:00,173.55,173.66,173.54,173.66,8333.0,169.7239,169.8315,169.7141,169.8315,8333.0
2024-09-19 11:45:00,173.63,173.69,173.6,173.68,6515.0,169.8021,169.8608,169.7728,169.851,6515.0
2024-09-19 11:50:00,173.68,173.68,173.47,173.6,12060.0,169.851,169.851,169.6457,169.7728,12060.0
2024-09-19 11:55:00,173.58,173.59,173.49,173.58,7699.0,169.7532,169.763,169.6652,169.7532,7699.0
2024-09-19 12:00:00,173.59,173.78,173.58,173.76,8085.0,169.763,169.9488,169.7532,169.9293,8085.0
2024-09-19 12:05:00,173.75,173.83,173.75,173.82,8246.0,169.9195,169.9977,169.9195,169.9879,8246.0
2024-09-19 12:10:00,173.77,173.78,173.65,173.75,10376.0,169.939,169.9488,169.8217,169.9195,10376.0
2024-09-19 12:15:00,173.73,173.97,173.73,173.93,8041.0,169.8999,170.1346,169.8999,170.0955,8041.0
2024-09-19 12:20:00,173.92,173.96,173.82,173.85,5272.0,170.0857,170.1249,169.9879,170.0173,5272.0
2024-09-19 12:25:00,173.86,173.94,173.86,173.92,6360.0,170.0271,170.1053,170.0271,170.0857,6360.0
2024-09-19 12:30:00,173.96,174.04,173.94,173.96,6867.0,170.1249,170.2031,170.1053,170.1249,6867.0
2024-09-19 12:35:00,173.96,173.96,173.88,173.95,8237.0,170.1249,170.1249,170.0466,170.1151,8237.0
2024-09-19 12:40:00,173.95,174.02,173.93,174.01,3179.0,170.1151,170.1835,170.0955,170.1738,3179.0
2024-09-19 12:45:00,173.99,174.08,173.97,174.02,5510.0,170.1542,170.2422,170.1346,170.1835,5510.0
2024-09-19 12:50:00,174.02,174.05,173.99,174.02,14646.0,170.1835,170.2129,170.1542,170.1835,14646.0
2024-09-19 12:55:00,173.99,174.0,173.85,173.92,10791.0,170.1542,170.164,170.0173,170.0857,10791.0
2024-09-19 13:00:00,173.96,174.02,173.92,174.02,14578.0,170.1249,170.1835,170.0857,170.1835,14578.0
2024-09-19 13:05:00,173.98,174.06,173.98,174.04,7430.0,170.1444,170.2227,170.1444,170.2031,7430.0
2024-09-19 13:10:00,174.05,174.05,173.98,174.05,3029.0,170.2129,170.2129,170.1444,170.2129,3029.0
2024-09-19 13:15:00,174.02,174.15,174.02,174.06,10500.0,170.1835,170.3107,170.1835,170.2227,10500.0
2024-09-19 13:20:00,174.07,174.11,174.01,174.05,8777.0,170.2324,170.2715,170.1738,170.2129,8777.0
2024-09-19 13:25:00,174.06,174.13,174.06,174.1,6684.0,170.2227,170.2911,170.2227,170.2618,6684.0
2024-09-19 13:30:00,174.11,174.21,174.11,174.19,6962.0,170.2715,170.3693,170.2715,170.3498,6962.0
2024-09-19 13:35:00,174.21,174.26,174.17,174.25,9091.0,170.3693,170.4182,170.3302,170.4085,9091.0
2024-09-19 13:40:00,174.26,174.35,174.21,174.35,8601.0,170.4182,170.5063,170.3693,170.5063,8601.0
2024-09-19 13:45:00,174.34,174.41,174.32,174.33,8724.0,170.4965,170.5649,170.4769,170.4867,8724.0
2024-09-19 13:50:00,174.31,174.37,174.31,174.33,4736.0,170.4671,170.5258,170.4671,170.4867,4736.0
2024-09-19 13:55:00,174.37,174.37,174.28,174.29,10897.0,170.5258,170.5258,170.4378,170.4476,10897.0
2024-09-19 14:00:00,174.28,174.34,174.26,174.34,10069.0,170.4378,170.4965,170.4182,170.4965,10069.0
2024-09-19 14:05:00,174.34,174.34,174.19,174.2,8097.0,170.4965,170.4965,170.3498,170.3596,8097.0
2024-09-19 14:10:00,174.18,174.21,174.12,174.14,9136.0,170.34,170.3693,170.2813,170.3009,9136.0
2024-09-19 14:15:00,174.12,174.12,173.87,173.97,41613.0,170.2813,170.2813,170.0368,170.1346,41613.0
2024-09-19 14:20:00,173.98,174.07,173.98,174.04,18187.0,170.1444,170.2324,170.1444,170.2031,18187.0
2024-09-19 14:25:00,174.01,174.19,174.0,174.16,7555.0,170.1738,170.3498,170.164,170.3204,7555.0
2024-09-19 14:30:00,174.19,174.23,174.12,174.18,9101.0,170.3498,170.3889,170.2813,170.34,9101.0
2024-09-19 14:35:00,174.16,174.29,174.16,174.29,9455.0,170.3204,170.4476,170.3204,170.4476,9455.0
2024-09-19 14:40:00,174.28,174.32,174.26,174.28,10151.0,170.4378,170.4769,170.4182,170.4378,10151.0
2024-09-19 14:45:00,174.25,174.25,174.11,174.11,5267.0,170.4085,170.4085,170.2715,170.2715,5267.0
2024-09-19 14:50:00,174.11,174.13,173.99,174.12,8586.0,170.2715,170.2911,170.1542,170.2813,8586.0
2024-09-19 14:55:00,174.13,174.21,174.08,174.19,12521.0,170.2911,170.3693,170.2422,170.3498,12521.0
2024-09-19 15:00:00,174.19,174.28,174.13,174.28,42750.0,170.3498,170.4378,170.2911,170.4378,42750.0
2024-09-19 15:05:00,174.23,174.27,174.15,174.2,12115.0,170.3889,170.428,170.3107,170.3596,12115.0
2024-09-19 15:10:00,174.2,174.26,174.17,174.19,33871.0,170.3596,170.4182,170.3302,170.3498,33871.0
2024-09-19 15:15:00,174.17,174.21,174.08,174.11,17388.0,170.3302,170.3693,170.2422,170.2715,17388.0
2024-09-19 15:20:00,174.1,174.17,173.98,174.17,8675.0,170.2618,170.3302,170.1444,170.3302,8675.0
2024-09-19 15:25:00,174.15,174.15,173.93,173.96,17020.0,170.3107,170.3107,170.0955,170.1249,17020.0
2024-09-19 15:30:00,173.93,173.93,173.79,173.84,37469.0,170.0955,170.0955,169.9586,170.0075,37469.0
2024-09-19 15:35:00,173.86,173.97,173.83,173.93,17309.0,170.0271,170.1346,169.9977,170.0955,17309.0
2024-09-19 15:40:00,173.91,174.03,173.87,173.89,17957.0,170.076,170.1933,170.0368,170.0564,17957.0
2024-09-19 15:45:00,173.87,174.04,173.87,174.02,27134.0,170.0368,170.2031,170.0368,170.1835,27134.0
2024-09-19 15:50:00,174.0,174.0,173.72,173.89,30992.0,170.164,170.164,169.8901,170.0564,30992.0
2024-09-19 15:55:00,173.85,173.96,173.75,173.87,42188.0,170.0173,170.1249,169.9195,170.0368,42188.0
2024-09-20 09:30:00,173.39,173.39,172.98,173.0,81753.0,169.5674,169.5674,169.1665,169.186,81753.0
2024-09-20 09:35:00,172.99,173.33,172.92,173.33,17423.0,169.1762,169.5087,169.1078,169.5087,17423.0
2024-09-20 09:40:00,173.25,173.36,173.06,173.13,10782.0,169.4305,169.5381,169.2447,169.3132,10782.0
2024-09-20 09:45:00,173.15,173.15,172.92,173.02,8424.0,169.3327,169.3327,169.1078,169.2056,8424.0
2024-09-20 09:50:00,173.01,173.11,172.93,173.0,15297.0,169.1958,169.2936,169.1176,169.186,15297.0
2024-09-20 09:55:00,172.96,173.1,172.92,172.96,30969.0,169.1469,169.2838,169.1078,169.1469,30969.0
2024-09-20 10:00:00,172.99,173.01,172.89,172.92,39056.0,169.1762,169.1958,169.0784,169.1078,39056.0
2024-09-20 10:05:00,172.93,172.98,172.87,172.94,17752.0,169.1176,169.1665,169.0589,169.1273,17752.0
2024-09-20 10:10:00,172.98,172.98,172.78,172.83,14229.0,169.1665,169.1665,168.9709,169.0198,14229.0
2024-09-20 10:15:00,172.83,173.16,172.83,173.16,19535.0,169.0198,169.3425,169.0198,169.3425,19535.0
2024-09-20 10:20:00,173.17,173.31,173.15,173.19,16058.0,169.3523,169.4892,169.3327,169.3718,16058.0
2024-09-20 10:25:00,173.17,173.24,173.1,173.12,6731.0,169.3523,169.4207,169.2838,169.3034,6731.0
2024-09-20 10:30:00,173.13,173.31,173.11,173.24,7290.0,169.3132,169.4892,169.2936,169.4207,7290.0
2024-09-20 10:35:00,173.2,173.32,173.13,173.23,18285.0,169.3816,169.499,169.3132,169.4109,18285.0
2024-09-20 10:40:00,173.22,173.31,173.2,173.25,7683.0,169.4012,169.4892,169.3816,169.4305,7683.0
2024-09-20 10:45:00,173.26,173.3,173.21,173.27,6630.0,169.4403,169.4794,169.3914,169.4501,6630.0
2024-09-20 10:50:00,173.24,173.29,173.18,173.19,23080.0,169.4207,169.4696,169.3621,169.3718,23080.0
2024-09-20 10:55:00,173.21,173.22,173.08,173.11,9548.0,169.3914,169.4012,169.2643,169.2936,9548.0
2024-09-20 11:00:00,173.09,173.09,173.01,173.05,13985.0,169.274,169.274,169.1958,169.2349,13985.0
2024-09-20 11:05:00,173.06,173.16,173.05,173.13,7076.0,169.2447,169.3425,169.2349,169.3132,7076.0
2024-09-20 11:10:00,173.17,173.17,173.06,173.07,6512.0,169.3523,169.3523,169.2447,169.2545,6512.0
2024-09-20 11:15:00,173.03,173.17,172.96,173.12,10849.0,169.2154,169.3523,169.1469,169.3034,10849.0
2024-09-20 11:20:00,173.13,173.15,173.07,173.1,6850.0,169.3132,169.3327,169.2545,169.2838,6850.0
2024-09-20 11:25:00,173.09,173.11,173.05,173.08,49801.0,169.274,169.2936,169.2349,169.2643,49801.0
2024-09-20 11:30:00,173.05,173.12,172.95,173.06,6152.0,169.2349,169.3034,169.1371,169.2447,6152.0
2024-09-20 11:35:00,173.09,173.12,173.03,173.11,6467.0,169.274,169.3034,169.2154,169.2936,6467.0
2024-09-20 11:40:00,173.11,173.32,173.08,173.29,12135.0,169.2936,169.499,169.2643,169.4696,12135.0
2024-09-20 11:45:00,173.31,173.31,173.18,173.24,4576.0,169.4892,169.4892,169.3621,169.4207,4576.0
2024-09-20 11:50:00,173.21,173.22,173.08,173.09,9100.0,169.3914,169.4012,169.2643,169.274,9100.0
2024-09-20 11:55:00,173.11,173.22,173.11,173.13,11317.0,169.2936,169.4012,169.2936,169.3132,11317.0
2024-09-20 12:00:00,173.13,173.19,173.05,173.19,9485.0,169.3132,169.3718,169.2349,169.3718,9485.0
2024-09-20 12:05:00,173.14,173.2,173.08,173.16,6521.0,169.3229,169.3816,169.2643,169.3425,6521.0
2024-09-20 12:10:00,173.16,173.18,173.09,173.13,21206.0,169.3425,169.3621,169.274,169.3132,21206.0
2024-09-20 12:15:00,173.11,173.18,173.09,173.17,49774.0,169.2936,169.3621,169.274,169.3523,49774.0
2024-09-20 12:20:00,173.17,173.35,173.12,173.32,3850.0,169.3523,169.5283,169.3034,169.499,3850.0
2024-09-20 12:25:00,173.32,173.36,173.25,173.36,6348.0,169.499,169.5381,169.4305,169.5381,6348.0
2024-09-20 12:30:00,173.33,173.37,173.3,173.32,52399.0,169.5087,169.5479,169.4794,169.499,52399.0
2024-09-20 12:35:00,173.34,173.46,173.32,173.43,29876.0,169.5185,169.6359,169.499,169.6065,29876.0
2024-09-20 12:40:00,173.42,173.49,173.4,173.49,48236.0,169.5968,169.6652,169.5772,169.6652,48236.0
2024-09-20 12:45:00,173.48,173.51,173.46,173.5,7690.0,169.6554,169.6848,169.6359,169.675,7690.0
2024-09-20 12:50:00,173.5,173.52,173.46,173.5,37341.0,169.675,169.6946,169.6359,169.675,37341.0
2024-09-20 12:55:00,173.51,173.55,173.45,173.46,19180.0,169.6848,169.7239,169.6261,169.6359,19180.0
2024-09-20 13:00:00,173.46,173.52,173.43,173.44,82243.0,169.6359,169.6946,169.6065,169.6163,82243.0
2024-09-20 13:05:00,173.46,173.56,173.45,173.52,9466.0,169.6359,169.7337,169.6261,169.6946,9466.0
2024-09-20 13:10:00,173.52,173.62,173.52,173.62,20220.0,169.6946,169.7924,169.6946,169.7924,20220.0
2024-09-20 13:15:00,173.62,173.68,173.59,173.68,14644.0,169.7924,169.851,169.763,169.851,14644.0
2024-09-20 13:20:00,173.65,173.66,173.61,173.61,10898.0,169.8217,169.8315,169.7826,169.7826,10898.0
2024-09-20 13:25:00,173.65,173.67,173.53,173.64,41141.0,169.8217,169.8412,169.7043,169.8119,41141.0
2024-09-20 13:30:00,173.64,173.7,173.64,173.67,5643.0,169.8119,169.8706,169.8119,169.8412,5643.0
2024-09-20 13:35:00,173.7,173.71,173.65,173.65,24020.0,169.8706,169.8804,169.8217,169.8217,24020.0
2024-09-20 13:40:00,173.66,173.78,173.65,173.74,13549.0,169.8315,169.9488,169.8217,169.9097,13549.0
2024-09-20 13:45:00,173.74,173.76,173.7,173.7,14051.0,169.9097,169.9293,169.8706,169.8706,14051.0
2024-09-20 13:50:00,173.71,173.72,173.61,173.63,24781.0,169.8804,169.8901,169.7826,169.8021,24781.0
2024-09-20 13:55:00,173.62,173.68,173.6,173.68,17818.0,169.7924,169.851,169.7728,169.851,17818.0
2024-09-20 14:00:00,173.67,173.67,173.39,173.44,25841.0,169.8412,169.8412,169.5674,169.6163,25841.0
2024-09-20 14:05:00,173.4,173.41,173.23,173.23,22325.0,169.5772,169.587,169.4109,169.4109,22325.0
2024-09-20 14:10:00,173.25,173.36,173.18,173.31,23893.0,169.4305,169.5381,169.3621,169.4892,23893.0
2024-09-20 14:15:00,173.3,173.34,173.27,173.31,7466.0,169.4794,169.5185,169.4501,169.4892,7466.0
2024-09-20 14:20:00,173.28,173.28,173.19,173.22,14449.0,169.4598,169.4598,169.3718,169.4012,14449.0
2024-09-20 14:25:00,173.22,173.23,173.16,173.17,6795.0,169.4012,169.4109,169.3425,169.3523,6795.0
2024-09-20 14:30:00,173.15,173.16,173.1,173.11,8612.0,169.3327,169.3425,169.2838,169.2936,8612.0
2024-09-20 14:35:00,173.1,173.14,173.02,173.1,12264.0,169.2838,169.3229,169.2056,169.2838,12264.0
2024-09-20 14:40:00,173.03,173.17,173.02,173.16,6604.0,169.2154,169.3523,169.2056,169.3425,6604.0
2024-09-20 14:45:00,173.16,173.22,173.14,173.19,6492.0,169.3425,169.4012,169.3229,169.3718,6492.0
2024-09-20 14:50:00,173.17,173.32,173.15,173.3,14086.0,169.3523,169.499,169.3327,169.4794,14086.0
2024-09-20 14:55:00,173.29,173.39,173.28,173.33,21591.0,169.4696,169.5674,169.4598,169.5087,21591.0
2024-09-20 15:00:00,173.34,173.38,173.31,173.35,29142.0,169.5185,169.5576,169.4892,169.5283,29142.0
2024-09-20 15:05:00,173.36,173.37,173.26,173.26,13336.0,169.5381,169.5479,169.4403,169.4403,13336.0
2024-09-20 15:10:00,173.31,173.31,173.18,173.27,9016.0,169.4892,169.4892,169.3621,169.4501,9016.0
2024-09-20 15:15:00,173.25,173.43,173.23,173.36,16332.0,169.4305,169.6065,169.4109,169.5381,16332.0
2024-09-20 15:20:00,173.38,173.58,173.34,173.46,15682.0,169.5576,169.7532,169.5185,169.6359,15682.0
2024-09-20 15:25:00,173.51,173.56,173.46,173.47,9533.0,169.6848,169.7337,169.6359,169.6457,9533.0
2024-09-20 15:30:00,173.48,173.5,173.43,173.47,12792.0,169.6554,169.675,169.6065,169.6457,12792.0
2024-09-20 15:35:00,173.47,173.76,173.38,173.76,7416.0,169.6457,169.9293,169.5576,169.9293,7416.0
2024-09-20 15:40:00,173.59,173.76,173.58,173.76,10833.0,169.763,169.9293,169.7532,169.9293,10833.0
2024-09-20 15:45:00,173.71,173.72,173.53,173.58,7848.0,169.8804,169.8901,169.7043,169.7532,7848.0
2024-09-20 15:50:00,173.59,173.72,173.58,173.65,36901.0,169.763,169.8901,169.7532,169.8217,36901.0
2024-09-20 15:55:00,173.66,173.73,173.56,173.73,19808.0,169.8315,169.8999,169.7337,169.8999,19808.0
2024-09-23 09:30:00,174.15,174.51,173.88,174.35,82957.0,170.3107,170.6627,170.0466,170.5063,82957.0
2024-09-23 09:35:00,174.22,174.31,174.01,174.07,26709.0,170.3791,170.4671,170.1738,170.2324,26709.0
2024-09-23 09:40:00,174.12,174.24,174.12,174.19,3364.0,170.2813,170.3987,170.2813,170.3498,3364.0
2024-09-23 09:45:00,174.14,174.17,173.83,173.86,13667.0,170.3009,170.3302,169.9977,170.0271,13667.0
2024-09-23 09:50:00,173.98,173.99,173.86,173.98,2538.0,170.1444,170.1542,170.0271,170.1444,2538.0
2024-09-23 09:55:00,173.9,174.0,173.88,173.89,7846.0,170.0662,170.164,170.0466,170.0564,7846.0
2024-09-23 10:00:00,173.93,174.12,173.88,174.12,22148.0,170.0955,170.2813,170.0466,170.2813,22148.0
2024-09-23 10:05:00,174.1,174.18,174.04,174.09,5442.0,170.2618,170.34,170.2031,170.252,5442.0
2024-09-23 10:10:00,174.11,174.22,174.11,174.12,7870.0,170.2715,170.3791,170.2715,170.2813,7870.0
2024-09-23 10:15:00,174.03,174.29,174.03,174.25,20056.0,170.1933,170.4476,170.1933,170.4085,20056.0
2024-09-23 10:20:00,174.27,174.4,174.27,174.27,14415.0,170.428,170.5552,170.428,170.428,14415.0
2024-09-23 10:25:00,174.25,174.31,174.21,174.28,23679.0,170.4085,170.4671,170.3693,170.4378,23679.0
2024-09-23 10:30:00,174.26,174.32,174.23,174.28,5164.0,170.4182,170.4769,170.3889,170.4378,5164.0
2024-09-23 10:35:00,174.27,174.29,174.09,174.15,33784.0,170.428,170.4476,170.252,170.3107,33784.0
2024-09-23 10:40:00,174.18,174.31,174.16,174.25,14019.0,170.34,170.4671,170.3204,170.4085,14019.0
2024-09-23 10:45:00,174.22,174.27,174.13,174.14,56212.0,170.3791,170.428,170.2911,170.3009,56212.0
2024-09-23 10:50:00,174.15,174.21,174.13,174.18,10605.0,170.3107,170.3693,170.2911,170.34,10605.0
2024-09-23 10:55:00,174.14,174.28,174.13,174.23,8518.0,170.3009,170.4378,170.2911,170.3889,8518.0
2024-09-23 11:00:00,174.24,174.24,174.09,174.14,6077.0,170.3987,170.3987,170.252,170.3009,6077.0
2024-09-23 11:05:00,174.14,174.14,173.98,174.03,14328.0,170.3009,170.3009,170.1444,170.1933,14328.0
2024-09-23 11:10:00,174.04,174.1,174.01,174.1,5080.0,170.2031,170.2618,170.1738,170.2618,5080.0
2024-09-23 11:15:00,174.08,174.11,174.05,174.11,8021.0,170.2422,170.2715,170.2129,170.2715,8021.0
2024-09-23 11:20:00,174.11,174.22,174.11,174.22,10567.0,170.2715,170.3791,170.2715,170.3791,10567.0
2024-09-23 11:25:00,174.24,174.26,174.18,174.24,6024.0,170.3987,170.4182,170.34,170.3987,6024.0
2024-09-23 11:30:00,174.23,174.24,174.18,174.19,5413.0,170.3889,170.3987,170.34,170.3498,5413.0
2024-09-23 11:35:00,174.21,174.25,174.16,174.23,10502.0,170.3693,170.4085,170.3204,170.3889,10502.0
2024-09-23 11:40:00,174.25,174.26,174.15,174.19,5365.0,170.4085,170.4182,170.3107,170.3498,5365.0
2024-09-23 11:45:00,174.19,174.24,174.16,174.22,9194.0,170.3498,170.3987,170.3204,170.3791,9194.0
2024-09-23 11:50:00,174.21,174.27,174.18,174.21,7801.0,170.3693,170.428,170.34,170.3693,7801.0
2024-09-23 11:55:00,174.18,174.19,174.04,174.05,11184.0,170.34,170.3498,170.2031,170.2129,11184.0
2024-09-23 12:00:00,174.0,174.05,173.99,174.04,12700.0,170.164,170.2129,170.1542,170.2031,12700.0
2024-09-23 12:05:00,174.03,174.12,174.03,174.1,6710.0,170.1933,170.2813,170.1933,170.2618,6710.0
2024-09-23 12:10:00,174.1,174.11,173.94,174.0,9781.0,170.2618,170.2715,170.1053,170.164,9781.0
2024-09-23 12:15:00,173.97,174.06,173.9,174.0,27703.0,170.1346,170.2227,170.0662,170.164,27703.0
2024-09-23 12:20:00,173.97,174.06,173.97,173.99,6737.0,170.1346,170.2227,170.1346,170.1542,6737.0
2024-09-23 12:25:00,174.02,174.06,173.99,173.99,4536.0,170.1835,170.2227,170.1542,170.1542,4536.0
2024-09-23 12:30:00,174.0,174.01,173.91,173.98,4343.0,170.164,170.1738,170.076,170.1444,4343.0
2024-09-23 12:35:00,174.0,174.03,173.9,173.95,4536.0,170.164,170.1933,170.0662,170.1151,4536.0
2024-09-23 12:40:00,173.94,173.94,173.87,173.88,13895.0,170.1053,170.1053,170.0368,170.0466,13895.0
2024-09-23 12:45:00,173.87,173.96,173.83,173.95,22230.0,170.0368,170.1249,169.9977,170.1151,22230.0
2024-09-23 12:50:00,173.96,174.0,173.92,173.99,13929.0,170.1249,170.164,170.0857,170.1542,13929.0
2024-09-23 12:55:00,173.95,173.98,173.92,173.96,18327.0,170.1151,170.1444,170.0857,170.1249,18327.0
2024-09-23 13:00:00,173.93,173.94,173.86,173.91,8299.0,170.0955,170.1053,170.0271,170.076,8299.0
2024-09-23 13:05:00,173.9,173.93,173.85,173.93,5761.0,170.0662,170.0955,170.0173,170.0955,5761.0
2024-09-23 13:10:00,173.96,174.04,173.94,174.04,4089.0,170.1249,170.2031,170.1053,170.2031,4089.0
2024-09-23 13:15:00,174.03,174.05,174.01,174.05,4533.0,170.1933,170.2129,170.1738,170.2129,4533.0
2024-09-23 13:20:00,174.06,174.08,173.99,173.99,5747.0,170.2227,170.2422,170.1542,170.1542,5747.0
2024-09-23 13:25:00,174.0,174.09,174.0,174.09,4222.0,170.164,170.252,170.164,170.252,4222.0
2024-09-23 13:30:00,174.11,174.18,174.09,174.18,4695.0,170.2715,170.34,170.252,170.34,4695.0
2024-09-23 13:35:00,174.18,174.19,174.07,174.12,5281.0,170.34,170.3498,170.2324,170.2813,5281.0
2024-09-23 13:40:00,174.16,174.17,174.12,174.12,8349.0,170.3204,170.3302,170.2813,170.2813,8349.0
2024-09-23 13:45:00,174.1,174.18,174.1,174.15,7024.0,170.2618,170.34,170.2618,170.3107,7024.0
2024-09-23 13:50:00,174.17,174.18,174.1,174.11,5370.0,170.3302,170.34,170.2618,170.2715,5370.0
2024-09-23 13:55:00,174.11,174.14,174.07,174.11,8427.0,170.2715,170.3009,170.2324,170.2715,8427.0
2024-09-23 14:00:00,174.13,174.13,174.03,174.04,16611.0,170.2911,170.2911,170.1933,170.2031,16611.0
2024-09-23 14:05:00,174.01,174.12,174.01,174.12,4591.0,170.1738,170.2813,170.1738,170.2813,4591.0
2024-09-23 14:10:00,174.11,174.14,174.07,174.09,5125.0,170.2715,170.3009,170.2324,170.252,5125.0
2024-09-23 14:15:00,174.09,174.17,174.08,174.15,16328.0,170.252,170.3302,170.2422,170.3107,16328.0
2024-09-23 14:20:00,174.16,174.2,174.15,174.17,3592.0,170.3204,170.3596,170.3107,170.3302,3592.0
2024-09-23 14:25:00,174.12,174.18,174.1,174.16,6427.0,170.2813,170.34,170.2618,170.3204,6427.0
2024-09-23 14:30:00,174.12,174.18,174.12,174.18,3990.0,170.2813,170.34,170.2813,170.34,3990.0
2024-09-23 14:35:00,174.18,174.18,174.11,174.14,5465.0,170.34,170.34,170.2715,170.3009,5465.0
2024-09-23 14:40:00,174.15,174.18,174.13,174.17,4079.0,170.3107,170.34,170.2911,170.3302,4079.0
2024-09-23 14:45:00,174.15,174.17,174.12,174.13,4715.0,170.3107,170.3302,170.2813,170.2911,4715.0
2024-09-23 14:50:00,174.14,174.15,174.09,174.1,7653.0,170.3009,170.3107,170.252,170.2618,7653.0
2024-09-23 14:55:00,174.09,174.17,174.09,174.14,13198.0,170.252,170.3302,170.252,170.3009,13198.0
2024-09-23 15:00:00,174.12,174.13,174.08,174.09,7474.0,170.2813,170.2911,170.2422,170.252,7474.0
2024-09-23 15:05:00,174.1,174.12,174.08,174.09,18583.0,170.2618,170.2813,170.2422,170.252,18583.0
2024-09-23 15:10:00,174.08,174.14,174.07,174.1,10401.0,170.2422,170.3009,170.2324,170.2618,10401.0
2024-09-23 15:15:00,174.11,174.19,174.11,174.17,15765.0,170.2715,170.3498,170.2715,170.3302,15765.0
2024-09-23 15:20:00,174.18,174.19,174.14,174.16,15063.0,170.34,170.3498,170.3009,170.3204,15063.0
2024-09-23 15:25:00,174.17,174.2,174.15,174.2,15936.0,170.3302,170.3596,170.3107,170.3596,15936.0
2024-09-23 15:30:00,174.17,174.28,174.15,174.28,15544.0,170.3302,170.4378,170.3107,170.4378,15544.0
2024-09-23 15:35:00,174.25,174.32,174.23,174.23,15767.0,170.4085,170.4769,170.3889,170.3889,15767.0
2024-09-23 15:40:00,174.22,174.27,174.16,174.2,34162.0,170.3791,170.428,170.3204,170.3596,34162.0
2024-09-23 15:45:00,174.19,174.31,174.19,174.29,8061.0,170.3498,170.4671,170.3498,170.4476,8061.0
2024-09-23 15:50:00,174.28,174.33,174.25,174.3,16349.0,170.4378,170.4867,170.4085,170.4574,16349.0
2024-09-23 15:55:00,174.3,174.37,174.27,174.32,65220.0,170.4574,170.5258,170.428,170.4769,65220.0
2024-09-24 09:30:00,174.47,174.5,174.0,174.43,119288.0,170.6236,170.653,170.164,170.5845,119288.0
2024-09-24 09:35:00,174.46,174.47,174.25,174.26,11705.0,170.6138,170.6236,170.4085,170.4182,11705.0
2024-09-24 09:40:00,174.31,174.4,174.3,174.37,6080.0,170.4671,170.5552,170.4574,170.5258,6080.0
2024-09-24 09:45:00,174.33,174.5,174.3,174.5,9804.0,170.4867,170.653,170.4574,170.653,9804.0
2024-09-24 09:50:00,174.51,174.51,174.26,174.45,19673.0,170.6627,170.6627,170.4182,170.6041,19673.0
2024-09-24 09:55:00,174.44,174.46,174.34,174.44,23442.0,170.5943,170.6138,170.4965,170.5943,23442.0
2024-09-24 10:00:00,174.27,174.48,174.17,174.45,32922.0,170.428,170.6334,170.3302,170.6041,32922.0
2024-09-24 10:05:00,174.43,174.65,174.39,174.64,14932.0,170.5845,170.7996,170.5454,170.7899,14932.0
2024-09-24 10:10:00,174.68,174.68,174.4,174.46,8850.0,170.829,170.829,170.5552,170.6138,8850.0
2024-09-24 10:15:00,174.46,174.52,174.44,174.51,17588.0,170.6138,170.6725,170.5943,170.6627,17588.0
2024-09-24 10:20:00,174.6,174.63,174.47,174.62,26652.0,170.7507,170.7801,170.6236,170.7703,26652.0
2024-09-24 10:25:00,174.66,174.67,174.54,174.62,22559.0,170.8094,170.8192,170.6921,170.7703,22559.0
2024-09-24 10:30:00,174.64,174.66,174.47,174.49,18468.0,170.7899,170.8094,170.6236,170.6432,18468.0
2024-09-24 10:35:00,174.49,174.49,174.36,174.43,5945.0,170.6432,170.6432,170.516,170.5845,5945.0
2024-09-24 10:40:00,174.44,174.65,174.44,174.65,9523.0,170.5943,170.7996,170.5943,170.7996,9523.0
2024-09-24 10:45:00,174.63,174.71,174.6,174.63,10886.0,170.7801,170.8583,170.7507,170.7801,10886.0
2024-09-24 10:50:00,174.66,174.67,174.59,174.66,8718.0,170.8094,170.8192,170.741,170.8094,8718.0
2024-09-24 10:55:00,174.7,174.77,174.67,174.69,7101.0,170.8485,170.917,170.8192,170.8388,7101.0
2024-09-24 11:00:00,174.67,174.67,174.59,174.59,5637.0,170.8192,170.8192,170.741,170.741,5637.0
2024-09-24 11:05:00,174.57,174.61,174.54,174.55,6030.0,170.7214,170.7605,170.6921,170.7018,6030.0
2024-09-24 11:10:00,174.59,174.67,174.54,174.57,20747.0,170.741,170.8192,170.6921,170.7214,20747.0
2024-09-24 11:15:00,174.53,174.63,174.52,174.57,5234.0,170.6823,170.7801,170.6725,170.7214,5234.0
2024-09-24 11:20:00,174.55,174.62,174.5,174.53,8154.0,170.7018,170.7703,170.653,170.6823,8154.0
2024-09-24 11:25:00,174.51,174.56,174.48,174.5,7812.0,170.6627,170.7116,170.6334,170.653,7812.0
2024-09-24 11:30:00,174.51,174.55,174.46,174.49,5922.0,170.6627,170.7018,170.6138,170.6432,5922.0
2024-09-24 11:35:00,174.48,174.49,174.39,174.39,6780.0,170.6334,170.6432,170.5454,170.5454,6780.0
2024-09-24 11:40:00,174.39,174.42,174.28,174.28,17302.0,170.5454,170.5747,170.4378,170.4378,17302.0
2024-09-24 11:45:00,174.26,174.27,174.12,174.13,10820.0,170.4182,170.428,170.2813,170.2911,10820.0
2024-09-24 11:50:00,174.14,174.3,174.11,174.28,16771.0,170.3009,170.4574,170.2715,170.4378,16771.0
2024-09-24 11:55:00,174.26,174.32,174.2,174.23,10857.0,170.4182,170.4769,170.3596,170.3889,10857.0
2024-09-24 12:00:00,174.21,174.22,174.07,174.16,7023.0,170.3693,170.3791,170.2324,170.3204,7023.0
2024-09-24 12:05:00,174.1,174.2,174.1,174.14,10319.0,170.2618,170.3596,170.2618,170.3009,10319.0
2024-09-24 12:10:00,174.14,174.18,174.11,174.18,15147.0,170.3009,170.34,170.2715,170.34,15147.0
2024-09-24 12:15:00,174.16,174.21,174.15,174.17,4761.0,170.3204,170.3693,170.3107,170.3302,4761.0
2024-09-24 12:20:00,174.18,174.2,174.14,174.17,14801.0,170.34,170.3596,170.3009,170.3302,14801.0
2024-09-24 12:25:00,174.15,174.15,174.05,174.08,48117.0,170.3107,170.3107,170.2129,170.2422,48117.0
2024-09-24 12:30:00,174.09,174.14,174.07,174.12,8742.0,170.252,170.3009,170.2324,170.2813,8742.0
2024-09-24 12:35:00,174.12,174.23,174.12,174.19,6381.0,170.2813,170.3889,170.2813,170.3498,6381.0
2024-09-24 12:40:00,174.25,174.32,174.24,174.25,6519.0,170.4085,170.4769,170.3987,170.4085,6519.0
2024-09-24 12:45:00,174.29,174.29,174.22,174.26,7275.0,170.4476,170.4476,170.3791,170.4182,7275.0
2024-09-24 12:50:00,174.26,174.31,174.25,174.25,13771.0,170.4182,170.4671,170.4085,170.4085,13771.0
2024-09-24 12:55:00,174.26,174.26,174.21,174.22,16396.0,170.4182,170.4182,170.3693,170.3791,16396.0
2024-09-24 13:00:00,174.22,174.25,174.18,174.21,9752.0,170.3791,170.4085,170.34,170.3693,9752.0
2024-09-24 13:05:00,174.2,174.29,174.18,174.27,8525.0,170.3596,170.4476,170.34,170.428,8525.0
2024-09-24 13:10:00,174.31,174.37,174.31,174.37,2776.0,170.4671,170.5258,170.4671,170.5258,2776.0
2024-09-24 13:15:00,174.36,174.38,174.29,174.31,5161.0,170.516,170.5356,170.4476,170.4671,5161.0
2024-09-24 13:20:00,174.3,174.33,174.26,174.27,6010.0,170.4574,170.4867,170.4182,170.428,6010.0
2024-09-24 13:25:00,174.22,174.24,174.19,174.19,4490.0,170.3791,170.3987,170.3498,170.3498,4490.0
2024-09-24 13:30:00,174.2,174.23,174.18,174.22,7548.0,170.3596,170.3889,170.34,170.3791,7548.0
2024-09-24 13:35:00,174.25,174.25,174.14,174.18,11822.0,170.4085,170.4085,170.3009,170.34,11822.0
2024-09-24 13:40:00,174.17,174.2,174.12,174.18,23591.0,170.3302,170.3596,170.2813,170.34,23591.0
2024-09-24 13:45:00,174.2,174.2,174.13,174.16,4301.0,170.3596,170.3596,170.2911,170.3204,4301.0
2024-09-24 13:50:00,174.13,174.17,174.1,174.16,6956.0,170.2911,170.3302,170.2618,170.3204,6956.0
2024-09-24 13:55:00,174.12,174.15,174.1,174.1,4200.0,170.2813,170.3107,170.2618,170.2618,4200.0
2024-09-24 14:00:00,174.14,174.17,174.11,174.14,5310.0,170.3009,170.3302,170.2715,170.3009,5310.0
2024-09-24 14:05:00,174.12,174.16,174.11,174.15,14549.0,170.2813,170.3204,170.2715,170.3107,14549.0
2024-09-24 14:10:00,174.11,174.16,174.1,174.12,5613.0,170.2715,170.3204,170.2618,170.2813,5613.0
2024-09-24 14:15:00,174.12,174.14,174.07,174.14,16782.0,170.2813,170.3009,170.2324,170.3009,16782.0
2024-09-24 14:20:00,174.11,174.15,174.1,174.1,17493.0,170.2715,170.3107,170.2618,170.2618,17493.0
2024-09-24 14:25:00,174.14,174.17,174.12,174.14,5000.0,170.3009,170.3302,170.2813,170.3009,5000.0
2024-09-24 14:30:00,174.07,174.12,173.99,174.11,16882.0,170.2324,170.2813,170.1542,170.2715,16882.0
2024-09-24 14:35:00,174.11,174.22,174.11,174.22,11498.0,170.2715,170.3791,170.2715,170.3791,11498.0
2024-09-24 14:40:00,174.24,174.28,174.21,174.28,12395.0,170.3987,170.4378,170.3693,170.4378,12395.0
2024-09-24 14:45:00,174.27,174.29,174.25,174.25,6427.0,170.428,170.4476,170.4085,170.4085,6427.0
2024-09-24 14:50:00,174.25,174.29,174.23,174.25,15050.0,170.4085,170.4476,170.3889,170.4085,15050.0
2024-09-24 14:55:00,174.24,174.28,174.21,174.25,13987.0,170.3987,170.4378,170.3693,170.4085,13987.0
2024-09-24 15:00:00,174.21,174.3,174.21,174.3,6241.0,170.3693,170.4574,170.3693,170.4574,6241.0
2024-09-24 15:05:00,174.3,174.31,174.26,174.29,5195.0,170.4574,170.4671,170.4182,170.4476,5195.0
2024-09-24 15:10:00,174.27,174.33,174.27,174.3,7467.0,170.428,170.4867,170.428,170.4574,7467.0
2024-09-24 15:15:00,174.3,174.34,174.27,174.3,11905.0,170.4574,170.4965,170.428,170.4574,11905.0
2024-09-24 15:20:00,174.29,174.36,174.28,174.35,40227.0,170.4476,170.516,170.4378,170.5063,40227.0
2024-09-24 15:25:00,174.35,174.39,174.33,174.37,8172.0,170.5063,170.5454,170.4867,170.5258,8172.0
2024-09-24 15:30:00,174.37,174.41,174.33,174.34,27761.0,170.5258,170.5649,170.4867,170.4965,27761.0
2024-09-24 15:35:00,174.33,174.35,174.21,174.23,10089.0,170.4867,170.5063,170.3693,170.3889,10089.0
2024-09-24 15:40:00,174.23,174.29,174.22,174.23,14605.0,170.3889,170.4476,170.3791,170.3889,14605.0
2024-09-24 15:45:00,174.25,174.31,174.22,174.25,17185.0,170.4085,170.4671,170.3791,170.4085,17185.0
2024-09-24 15:50:00,174.27,174.31,174.24,174.26,19439.0,170.428,170.4671,170.3987,170.4182,19439.0
2024-09-24 15:55:00,174.27,174.44,174.26,174.43,37042.0,170.428,170.5943,170.4182,170.5845,37042.0
2024-09-25 09:30:00,174.53,174.8,174.41,174.49,51428.0,170.6823,170.9463,170.5649,170.6432,51428.0
2024-09-25 09:35:00,174.47,174.48,174.31,174.32,25836.0,170.6236,170.6334,170.4671,170.4769,25836.0
2024-09-25 09:40:00,174.33,174.43,174.24,174.36,10217.0,170.4867,170.5845,170.3987,170.516,10217.0
2024-09-25 09:45:00,174.41,174.41,174.1,174.12,7477.0,170.5649,170.5649,170.2618,170.2813,7477.0
2024-09-25 09:50:00,174.13,174.21,174.04,174.12,8058.0,170.2911,170.3693,170.2031,170.2813,8058.0
2024-09-25 09:55:00,174.03,174.03,173.91,173.93,25303.0,170.1933,170.1933,170.076,170.0955,25303.0
2024-09-25 10:00:00,173.97,174.07,173.95,174.01,4069.0,170.1346,170.2324,170.1151,170.1738,4069.0
2024-09-25 10:05:00,174.04,174.04,173.94,173.95,7929.0,170.2031,170.2031,170.1053,170.1151,7929.0
2024-09-25 10:10:00,173.99,174.02,173.76,173.82,13524.0,170.1542,170.1835,169.9293,169.9879,13524.0
2024-09-25 10:15:00,173.83,173.89,173.73,173.73,24243.0,169.9977,170.0564,169.8999,169.8999,24243.0
2024-09-25 10:20:00,173.72,173.75,173.63,173.72,4746.0,169.8901,169.9195,169.8021,169.8901,4746.0
2024-09-25 10:25:00,173.73,173.8,173.61,173.76,23012.0,169.8999,169.9684,169.7826,169.9293,23012.0
2024-09-25 10:30:00,173.74,173.8,173.65,173.68,26311.0,169.9097,169.9684,169.8217,169.851,26311.0
2024-09-25 10:35:00,173.67,173.72,173.63,173.68,19730.0,169.8412,169.8901,169.8021,169.851,19730.0
2024-09-25 10:40:00,173.66,173.71,173.64,173.68,15073.0,169.8315,169.8804,169.8119,169.851,15073.0
2024-09-25 10:45:00,173.67,173.7,173.54,173.59,12047.0,169.8412,169.8706,169.7141,169.763,12047.0
2024-09-25 10:50:00,173.6,173.74,173.56,173.72,8935.0,169.7728,169.9097,169.7337,169.8901,8935.0
2024-09-25 10:55:00,173.69,173.73,173.67,173.72,10241.0,169.8608,169.8999,169.8412,169.8901,10241.0
2024-09-25 11:00:00,173.71,173.76,173.7,173.75,18298.0,169.8804,169.9293,169.8706,169.9195,18298.0
2024-09-25 11:05:00,173.78,173.79,173.65,173.71,14799.0,169.9488,169.9586,169.8217,169.8804,14799.0
2024-09-25 11:10:00,173.66,173.68,173.6,173.67,5073.0,169.8315,169.851,169.7728,169.8412,5073.0
2024-09-25 11:15:00,173.67,173.73,173.64,173.72,19059.0,169.8412,169.8999,169.8119,169.8901,19059.0
2024-09-25 11:20:00,173.7,173.75,173.66,173.74,170953.0,169.8706,169.9195,169.8315,169.9097,170953.0
2024-09-25 11:25:00,173.73,173.75,173.69,173.71,7439.0,169.8999,169.9195,169.8608,169.8804,7439.0
2024-09-25 11:30:00,173.7,173.74,173.7,173.7,16252.0,169.8706,169.9097,169.8706,169.8706,16252.0
2024-09-25 11:35:00,173.69,173.72,173.67,173.68,5939.0,169.8608,169.8901,169.8412,169.851,5939.0
2024-09-25 11:40:00,173.71,173.71,173.6,173.63,7116.0,169.8804,169.8804,169.7728,169.8021,7116.0
2024-09-25 11:45:00,173.64,173.72,173.64,173.7,6394.0,169.8119,169.8901,169.8119,169.8706,6394.0
2024-09-25 11:50:00,173.68,173.75,173.64,173.75,9578.0,169.851,169.9195,169.8119,169.9195,9578.0
2024-09-25 11:55:00,173.75,173.77,173.71,173.74,8561.0,169.9195,169.939,169.8804,169.9097,8561.0
2024-09-25 12:00:00,173.73,173.78,173.72,173.75,8475.0,169.8999,169.9488,169.8901,169.9195,8475.0
2024-09-25 12:05:00,173.76,173.79,173.72,173.78,3386.0,169.9293,169.9586,169.8901,169.9488,3386.0
2024-09-25 12:10:00,173.81,173.83,173.74,173.75,4652.0,169.9782,169.9977,169.9097,169.9195,4652.0
2024-09-25 12:15:00,173.74,173.75,173.67,173.67,4828.0,169.9097,169.9195,169.8412,169.8412,4828.0
2024-09-25 12:20:00,173.7,173.71,173.61,173.65,7742.0,169.8706,169.8804,169.7826,169.8217,7742.0
2024-09-25 12:25:00,173.64,173.69,173.62,173.65,10589.0,169.8119,169.8608,169.7924,169.8217,10589.0
2024-09-25 12:30:00,173.64,173.64,173.58,173.64,8897.0,169.8119,169.8119,169.7532,169.8119,8897.0
2024-09-25 12:35:00,173.64,173.65,173.54,173.57,8762.0,169.8119,169.8217,169.7141,169.7435,8762.0
2024-09-25 12:40:00,173.56,173.57,173.48,173.52,27486.0,169.7337,169.7435,169.6554,169.6946,27486.0
2024-09-25 12:45:00,173.52,173.52,173.46,173.5,12109.0,169.6946,169.6946,169.6359,169.675,12109.0
2024-09-25 12:50:00,173.51,173.62,173.48,173.59,5413.0,169.6848,169.7924,169.6554,169.763,5413.0
2024-09-25 12:55:00,173.55,173.55,173.42,173.44,10508.0,169.7239,169.7239,169.5968,169.6163,10508.0
2024-09-25 13:00:00,173.44,173.47,173.26,173.46,14100.0,169.6163,169.6457,169.4403,169.6359,14100.0
2024-09-25 13:05:00,173.42,173.52,173.37,173.38,7544.0,169.5968,169.6946,169.5479,169.5576,7544.0
2024-09-25 13:10:00,173.41,173.44,173.36,173.43,6005.0,169.587,169.6163,169.5381,169.6065,6005.0
2024-09-25 13:15:00,173.42,173.5,173.4,173.43,7476.0,169.5968,169.675,169.5772,169.6065,7476.0
2024-09-25 13:20:00,173.44,173.44,173.34,173.34,9102.0,169.6163,169.6163,169.5185,169.5185,9102.0
2024-09-25 13:25:00,173.35,173.37,173.28,173.28,6544.0,169.5283,169.5479,169.4598,169.4598,6544.0
2024-09-25 13:30:00,173.25,173.28,173.15,173.17,5909.0,169.4305,169.4598,169.3327,169.3523,5909.0
2024-09-25 13:35:00,173.13,173.25,173.04,173.2,7247.0,169.3132,169.4305,169.2251,169.3816,7247.0
2024-09-25 13:40:00,173.2,173.22,173.15,173.2,4923.0,169.3816,169.4012,169.3327,169.3816,4923.0
2024-09-25 13:45:00,173.19,173.23,173.14,173.23,8331.0,169.3718,169.4109,169.3229,169.4109,8331.0
2024-09-25 13:50:00,173.23,173.4,173.23,173.4,8890.0,169.4109,169.5772,169.4109,169.5772,8890.0
2024-09-25 13:55:00,173.41,173.47,173.4,173.46,13981.0,169.587,169.6457,169.5772,169.6359,13981.0
2024-09-25 14:00:00,173.47,173.49,173.38,173.43,21003.0,169.6457,169.6652,169.5576,169.6065,21003.0
2024-09-25 14:05:00,173.43,173.43,173.3,173.33,12836.0,169.6065,169.6065,169.4794,169.5087,12836.0
2024-09-25 14:10:00,173.32,173.4,173.3,173.32,8386.0,169.499,169.5772,169.4794,169.499,8386.0
2024-09-25 14:15:00,173.25,173.38,173.23,173.38,7631.0,169.4305,169.5576,169.4109,169.5576,7631.0
2024-09-25 14:20:00,173.36,173.41,173.35,173.4,5880.0,169.5381,169.587,169.5283,169.5772,5880.0
2024-09-25 14:25:00,173.43,173.5,173.42,173.5,6426.0,169.6065,169.675,169.5968,169.675,6426.0
2024-09-25 14:30:00,173.49,173.5,173.43,173.47,8321.0,169.6652,169.675,169.6065,169.6457,8321.0
2024-09-25 14:35:00,173.5,173.58,173.5,173.53,12392.0,169.675,169.7532,169.675,169.7043,12392.0
2024-09-25 14:40:00,173.52,173.53,173.46,173.48,7538.0,169.6946,169.7043,169.6359,169.6554,7538.0
2024-09-25 14:45:00,173.47,173.49,173.42,173.43,7813.0,169.6457,169.6652,169.5968,169.6065,7813.0
2024-09-25 14:50:00,173.43,173.47,173.4,173.47,7344.0,169.6065,169.6457,169.5772,169.6457,7344.0
2024-09-25 14:55:00,173.45,173.45,173.4,173.42,5805.0,169.6261,169.6261,169.5772,169.5968,5805.0
2024-09-25 15:00:00,173.38,173.45,173.38,173.43,8051.0,169.5576,169.6261,169.5576,169.6065,8051.0
2024-09-25 15:05:00,173.44,173.45,173.38,173.39,14689.0,169.6163,169.6261,169.5576,169.5674,14689.0
2024-09-25 15:10:00,173.4,173.45,173.38,173.39,12948.0,169.5772,169.6261,169.5576,169.5674,12948.0
2024-09-25 15:15:00,173.39,173.39,173.32,173.32,17200.0,169.5674,169.5674,169.499,169.499,17200.0
2024-09-25 15:20:00,173.31,173.37,173.31,173.34,9755.0,169.4892,169.5479,169.4892,169.5185,9755.0
2024-09-25 15:25:00,173.34,173.37,173.31,173.36,10996.0,169.5185,169.5479,169.4892,169.5381,10996.0
2024-09-25 15:30:00,173.36,173.37,173.24,173.29,13476.0,169.5381,169.5479,169.4207,169.4696,13476.0
2024-09-25 15:35:00,173.29,173.29,173.17,173.18,17297.0,169.4696,169.4696,169.3523,169.3621,17297.0
2024-09-25 15:40:00,173.17,173.23,173.12,173.23,15597.0,169.3523,169.4109,169.3034,169.4109,15597.0
2024-09-25 15:45:00,173.22,173.29,173.2,173.28,23010.0,169.4012,169.4696,169.3816,169.4598,23010.0
2024-09-25 15:50:00,173.29,173.3,173.18,173.27,22739.0,169.4696,169.4794,169.3621,169.4501,22739.0
2024-09-25 15:55:00,173.26,173.37,173.24,173.37,44658.0,169.4403,169.5479,169.4207,169.5479,44658.0
2024-09-26 09:30:00,173.06,173.3,172.89,173.11,69683.0,170.1371,170.3731,169.97,170.1863,69683.0
2024-09-26 09:35:00,173.22,173.32,173.08,173.09,8939.0,170.2944,170.3927,170.1568,170.1666,8939.0
2024-09-26 09:40:00,173.13,173.21,173.04,173.21,16954.0,170.206,170.2846,170.1175,170.2846,16954.0
2024-09-26 09:45:00,173.25,173.36,173.18,173.32,18900.0,170.3239,170.4321,170.2551,170.3927,18900.0
2024-09-26 09:50:00,173.31,173.31,173.13,173.25,9009.0,170.3829,170.3829,170.206,170.3239,9009.0
2024-09-26 09:55:00,173.25,173.25,173.09,173.16,25239.0,170.3239,170.3239,170.1666,170.2354,25239.0
2024-09-26 10:00:00,173.19,173.52,173.13,173.17,25942.0,170.2649,170.5894,170.206,170.2453,25942.0
2024-09-26 10:05:00,173.09,173.17,173.05,173.06,15724.0,170.1666,170.2453,170.1273,170.1371,15724.0
2024-09-26 10:10:00,173.06,173.25,173.04,173.22,24525.0,170.1371,170.3239,170.1175,170.2944,24525.0
2024-09-26 10:15:00,173.25,173.29,173.18,173.18,14176.0,170.3239,170.3633,170.2551,170.2551,14176.0
2024-09-26 10:20:00,173.19,173.19,172.99,173.07,25251.0,170.2649,170.2649,170.0683,170.147,25251.0
2024-09-26 10:25:00,173.06,173.29,173.03,173.26,16098.0,170.1371,170.3633,170.1076,170.3338,16098.0
2024-09-26 10:30:00,173.35,173.61,173.28,173.58,20373.0,170.4222,170.6778,170.3534,170.6484,20373.0
2024-09-26 10:35:00,173.57,173.6,173.48,173.6,22980.0,170.6385,170.668,170.55,170.668,22980.0
2024-09-26 10:40:00,173.56,173.57,173.4,173.45,19787.0,170.6287,170.6385,170.4714,170.5206,19787.0
2024-09-26 10:45:00,173.45,173.61,173.45,173.52,16158.0,170.5206,170.6778,170.5206,170.5894,16158.0
2024-09-26 10:50:00,173.54,173.55,173.44,173.55,10970.0,170.609,170.6189,170.5107,170.6189,10970.0
2024-09-26 10:55:00,173.52,173.55,173.38,173.44,9629.0,170.5894,170.6189,170.4517,170.5107,9629.0
2024-09-26 11:00:00,173.42,173.54,173.4,173.41,12974.0,170.4911,170.609,170.4714,170.4812,12974.0
2024-09-26 11:05:00,173.44,173.45,173.3,173.35,13418.0,170.5107,170.5206,170.3731,170.4222,13418.0
2024-09-26 11:10:00,173.35,173.36,173.22,173.23,13693.0,170.4222,170.4321,170.2944,170.3043,13693.0
2024-09-26 11:15:00,173.24,173.3,173.2,173.3,4903.0,170.3141,170.3731,170.2748,170.3731,4903.0
2024-09-26 11:20:00,173.29,173.35,173.23,173.34,4075.0,170.3633,170.4222,170.3043,170.4124,4075.0
2024-09-26 11:25:00,173.32,173.33,173.19,173.19,13111.0,170.3927,170.4026,170.2649,170.2649,13111.0
2024-09-26 11:30:00,173.18,173.26,173.18,173.23,7811.0,170.2551,170.3338,170.2551,170.3043,7811.0
2024-09-26 11:35:00,173.21,173.26,173.17,173.25,15965.0,170.2846,170.3338,170.2453,170.3239,15965.0
2024-09-26 11:40:00,173.29,173.32,173.2,173.23,5956.0,170.3633,170.3927,170.2748,170.3043,5956.0
2024-09-26 11:45:00,173.24,173.28,173.19,173.21,8349.0,170.3141,170.3534,170.2649,170.2846,8349.0
2024-09-26 11:50:00,173.21,173.31,173.15,173.3,8255.0,170.2846,170.3829,170.2256,170.3731,8255.0
2024-09-26 11:55:00,173.3,173.39,173.3,173.31,9240.0,170.3731,170.4616,170.3731,170.3829,9240.0
2024-09-26 12:00:00,173.3,173.33,173.23,173.23,6970.0,170.3731,170.4026,170.3043,170.3043,6970.0
2024-09-26 12:05:00,173.24,173.29,173.2,173.26,7574.0,170.3141,170.3633,170.2748,170.3338,7574.0
2024-09-26 12:10:00,173.28,173.34,173.21,173.24,6360.0,170.3534,170.4124,170.2846,170.3141,6360.0
2024-09-26 12:15:00,173.23,173.29,173.21,173.28,5348.0,170.3043,170.3633,170.2846,170.3534,5348.0
2024-09-26 12:20:00,173.29,173.33,173.25,173.25,9458.0,170.3633,170.4026,170.3239,170.3239,9458.0
2024-09-26 12:25:00,173.24,173.31,173.17,173.18,6064.0,170.3141,170.3829,170.2453,170.2551,6064.0
2024-09-26 12:30:00,173.14,173.19,173.11,173.16,8593.0,170.2158,170.2649,170.1863,170.2354,8593.0
2024-09-26 12:35:00,173.15,173.22,173.15,173.22,14262.0,170.2256,170.2944,170.2256,170.2944,14262.0
2024-09-26 12:40:00,173.22,173.25,173.2,173.25,5703.0,170.2944,170.3239,170.2748,170.3239,5703.0
2024-09-26 12:45:00,173.23,173.27,173.2,173.21,7028.0,170.3043,170.3436,170.2748,170.2846,7028.0
2024-09-26 12:50:00,173.21,173.24,173.18,173.24,6882.0,170.2846,170.3141,170.2551,170.3141,6882.0
2024-09-26 12:55:00,173.22,173.23,173.17,173.22,3680.0,170.2944,170.3043,170.2453,170.2944,3680.0
2024-09-26 13:00:00,173.23,173.37,173.19,173.37,17702.0,170.3043,170.4419,170.2649,170.4419,17702.0
2024-09-26 13:05:00,173.37,173.38,173.28,173.28,5565.0,170.4419,170.4517,170.3534,170.3534,5565.0
2024-09-26 13:10:00,173.3,173.31,173.22,173.26,9570.0,170.3731,170.3829,170.2944,170.3338,9570.0
2024-09-26 13:15:00,173.27,173.27,173.07,173.13,9853.0,170.3436,170.3436,170.147,170.206,9853.0
2024-09-26 13:20:00,173.17,173.26,173.16,173.22,4348.0,170.2453,170.3338,170.2354,170.2944,4348.0
2024-09-26 13:25:00,173.19,173.36,173.19,173.36,9354.0,170.2649,170.4321,170.2649,170.4321,9354.0
2024-09-26 13:30:00,173.38,173.47,173.36,173.4,4208.0,170.4517,170.5402,170.4321,170.4714,4208.0
2024-09-26 13:35:00,173.38,173.43,173.36,173.41,17024.0,170.4517,170.5009,170.4321,170.4812,17024.0
2024-09-26 13:40:00,173.4,173.42,173.37,173.42,7527.0,170.4714,170.4911,170.4419,170.4911,7527.0
2024-09-26 13:45:00,173.43,173.45,173.4,173.43,21020.0,170.5009,170.5206,170.4714,170.5009,21020.0
2024-09-26 13:50:00,173.42,173.43,173.34,173.36,13152.0,170.4911,170.5009,170.4124,170.4321,13152.0
2024-09-26 13:55:00,173.37,173.41,173.34,173.39,6164.0,170.4419,170.4812,170.4124,170.4616,6164.0
2024-09-26 14:00:00,173.39,173.43,173.39,173.42,5757.0,170.4616,170.5009,170.4616,170.4911,5757.0
2024-09-26 14:05:00,173.43,173.47,173.4,173.42,5129.0,170.5009,170.5402,170.4714,170.4911,5129.0
2024-09-26 14:10:00,173.41,173.51,173.39,173.5,15972.0,170.4812,170.5795,170.4616,170.5697,15972.0
2024-09-26 14:15:00,173.5,173.57,173.48,173.51,19771.0,170.5697,170.6385,170.55,170.5795,19771.0
2024-09-26 14:20:00,173.51,173.54,173.48,173.5,14467.0,170.5795,170.609,170.55,170.5697,14467.0
2024-09-26 14:25:00,173.49,173.49,173.42,173.42,12607.0,170.5599,170.5599,170.4911,170.4911,12607.0
2024-09-26 14:30:00,173.41,173.42,173.35,173.42,8148.0,170.4812,170.4911,170.4222,170.4911,8148.0
2024-09-26 14:35:00,173.4,173.43,173.35,173.41,6994.0,170.4714,170.5009,170.4222,170.4812,6994.0
2024-09-26 14:40:00,173.4,173.42,173.37,173.39,4824.0,170.4714,170.4911,170.4419,170.4616,4824.0
2024-09-26 14:45:00,173.37,173.39,173.35,173.37,16909.0,170.4419,170.4616,170.4222,170.4419,16909.0
2024-09-26 14:50:00,173.38,173.4,173.35,173.4,8772.0,170.4517,170.4714,170.4222,170.4714,8772.0
2024-09-26 14:55:00,173.4,173.42,173.39,173.4,8825.0,170.4714,170.4911,170.4616,170.4714,8825.0
2024-09-26 15:00:00,173.39,173.45,173.39,173.42,14682.0,170.4616,170.5206,170.4616,170.4911,14682.0
2024-09-26 15:05:00,173.39,173.41,173.35,173.36,9707.0,170.4616,170.4812,170.4222,170.4321,9707.0
2024-09-26 15:10:00,173.36,173.4,173.33,173.37,13619.0,170.4321,170.4714,170.4026,170.4419,13619.0
2024-09-26 15:15:00,173.37,173.37,173.32,173.32,12056.0,170.4419,170.4419,170.3927,170.3927,12056.0
2024-09-26 15:20:00,173.32,173.34,173.26,173.27,9651.0,170.3927,170.4124,170.3338,170.3436,9651.0
2024-09-26 15:25:00,173.27,173.27,173.17,173.22,11543.0,170.3436,170.3436,170.2453,170.2944,11543.0
2024-09-26 15:30:00,173.23,173.24,173.12,173.15,23946.0,170.3043,170.3141,170.1961,170.2256,23946.0
2024-09-26 15:35:00,173.14,173.19,173.09,173.18,33531.0,170.2158,170.2649,170.1666,170.2551,33531.0
2024-09-26 15:40:00,173.19,173.23,173.15,173.22,12856.0,170.2649,170.3043,170.2256,170.2944,12856.0
2024-09-26 15:45:00,173.21,173.26,173.21,173.25,26177.0,170.2846,170.3338,170.2846,170.3239,26177.0
2024-09-26 15:50:00,173.3,173.39,173.24,173.37,11356.0,170.3731,170.4616,170.3141,170.4419,11356.0
2024-09-26 15:55:00,173.38,173.51,173.38,173.38,26311.0,170.4517,170.5795,170.4517,170.4517,26311.0
2024-09-27 09:30:00,173.99,174.19,173.77,174.0,99607.0,171.0514,171.2481,170.8351,171.0613,99607.0
2024-09-27 09:35:00,174.03,174.24,173.97,174.07,20192.0,171.0908,171.2972,171.0318,171.1301,20192.0
2024-09-27 09:40:00,174.12,174.13,173.96,174.11,15946.0,171.1792,171.1891,171.0219,171.1694,15946.0
2024-09-27 09:45:00,174.05,174.09,173.89,173.89,11977.0,171.1104,171.1497,170.9531,170.9531,11977.0
2024-09-27 09:50:00,173.85,173.92,173.8,173.92,20129.0,170.9138,170.9826,170.8646,170.9826,20129.0
2024-09-27 09:55:00,173.92,174.08,173.87,174.04,15370.0,170.9826,171.1399,170.9335,171.1006,15370.0
2024-09-27 10:00:00,174.07,174.19,173.86,174.09,82334.0,171.1301,171.2481,170.9236,171.1497,82334.0
2024-09-27 10:05:00,174.06,174.19,174.04,174.14,39921.0,171.1202,171.2481,171.1006,171.1989,39921.0
2024-09-27 10:10:00,174.13,174.29,174.07,174.29,14714.0,171.1891,171.3464,171.1301,171.3464,14714.0
2024-09-27 10:15:00,174.28,174.42,174.27,174.42,27236.0,171.3365,171.4742,171.3267,171.4742,27236.0
2024-09-27 10:20:00,174.39,174.58,174.39,174.58,11398.0,171.4447,171.6315,171.4447,171.6315,11398.0
2024-09-27 10:25:00,174.61,174.72,174.59,174.6,20379.0,171.661,171.7691,171.6413,171.6511,20379.0
2024-09-27 10:30:00,174.62,174.75,174.61,174.66,27980.0,171.6708,171.7986,171.661,171.7101,27980.0
2024-09-27 10:35:00,174.66,174.73,174.61,174.64,21629.0,171.7101,171.7789,171.661,171.6905,21629.0
2024-09-27 10:40:00,174.62,174.63,174.46,174.48,33871.0,171.6708,171.6806,171.5135,171.5332,33871.0
2024-09-27 10:45:00,174.49,174.61,174.49,174.57,15100.0,171.543,171.661,171.543,171.6216,15100.0
2024-09-27 10:50:00,174.6,174.66,174.6,174.63,16000.0,171.6511,171.7101,171.6511,171.6806,16000.0
2024-09-27 10:55:00,174.64,174.72,174.62,174.68,14354.0,171.6905,171.7691,171.6708,171.7298,14354.0
2024-09-27 11:00:00,174.64,174.72,174.64,174.71,13440.0,171.6905,171.7691,171.6905,171.7593,13440.0
2024-09-27 11:05:00,174.76,174.79,174.72,174.75,6397.0,171.8084,171.8379,171.7691,171.7986,6397.0
2024-09-27 11:10:00,174.76,174.82,174.75,174.77,11471.0,171.8084,171.8674,171.7986,171.8183,11471.0
2024-09-27 11:15:00,174.76,174.85,174.76,174.78,9273.0,171.8084,171.8969,171.8084,171.8281,9273.0
2024-09-27 11:20:00,174.78,174.9,174.77,174.9,9813.0,171.8281,171.9461,171.8183,171.9461,9813.0
2024-09-27 11:25:00,174.9,174.92,174.85,174.89,8357.0,171.9461,171.9657,171.8969,171.9362,8357.0
2024-09-27 11:30:00,174.89,174.91,174.85,174.87,26523.0,171.9362,171.9559,171.8969,171.9166,26523.0
2024-09-27 11:35:00,174.86,174.87,174.76,174.77,7554.0,171.9067,171.9166,171.8084,171.8183,7554.0
2024-09-27 11:40:00,174.78,174.78,174.66,174.72,4700.0,171.8281,171.8281,171.7101,171.7691,4700.0
2024-09-27 11:45:00,174.75,174.79,174.73,174.77,8440.0,171.7986,171.8379,171.7789,171.8183,8440.0
2024-09-27 11:50:00,174.75,174.76,174.67,174.71,17871.0,171.7986,171.8084,171.7199,171.7593,17871.0
2024-09-27 11:55:00,174.71,174.72,174.63,174.63,13859.0,171.7593,171.7691,171.6806,171.6806,13859.0
2024-09-27 12:00:00,174.62,174.64,174.51,174.52,163280.0,171.6708,171.6905,171.5626,171.5725,163280.0
2024-09-27 12:05:00,174.5,174.57,174.48,174.49,7783.0,171.5528,171.6216,171.5332,171.543,7783.0
2024-09-27 12:10:00,174.49,174.54,174.45,174.47,9993.0,171.543,171.5921,171.5037,171.5233,9993.0
2024-09-27 12:15:00,174.47,174.55,174.46,174.47,10492.0,171.5233,171.602,171.5135,171.5233,10492.0
2024-09-27 12:20:00,174.48,174.5,174.42,174.42,6713.0,171.5332,171.5528,171.4742,171.4742,6713.0
2024-09-27 12:25:00,174.42,174.45,174.34,174.37,10411.0,171.4742,171.5037,171.3955,171.425,10411.0
2024-09-27 12:30:00,174.36,174.4,174.3,174.33,6305.0,171.4152,171.4545,171.3562,171.3857,6305.0
2024-09-27 12:35:00,174.3,174.38,174.29,174.34,14600.0,171.3562,171.4348,171.3464,171.3955,14600.0
2024-09-27 12:40:00,174.34,174.36,174.3,174.33,11816.0,171.3955,171.4152,171.3562,171.3857,11816.0
2024-09-27 12:45:00,174.31,174.33,174.23,174.23,25237.0,171.366,171.3857,171.2874,171.2874,25237.0
2024-09-27 12:50:00,174.24,174.29,174.24,174.27,6767.0,171.2972,171.3464,171.2972,171.3267,6767.0
2024-09-27 12:55:00,174.26,174.3,174.26,174.27,8257.0,171.3169,171.3562,171.3169,171.3267,8257.0
2024-09-27 13:00:00,174.29,174.36,174.29,174.34,18663.0,171.3464,171.4152,171.3464,171.3955,18663.0
2024-09-27 13:05:00,174.33,174.33,174.13,174.13,3964.0,171.3857,171.3857,171.1891,171.1891,3964.0
2024-09-27 13:10:00,174.15,174.22,174.14,174.2,6521.0,171.2087,171.2775,171.1989,171.2579,6521.0
2024-09-27 13:15:00,174.21,174.22,174.19,174.2,6143.0,171.2677,171.2775,171.2481,171.2579,6143.0
2024-09-27 13:20:00,174.2,174.22,174.17,174.21,6439.0,171.2579,171.2775,171.2284,171.2677,6439.0
2024-09-27 13:25:00,174.2,174.23,174.19,174.22,17408.0,171.2579,171.2874,171.2481,171.2775,17408.0
2024-09-27 13:30:00,174.23,174.24,174.14,174.19,8848.0,171.2874,171.2972,171.1989,171.2481,8848.0
2024-09-27 13:35:00,174.16,174.2,174.15,174.15,6208.0,171.2186,171.2579,171.2087,171.2087,6208.0
2024-09-27 13:40:00,174.16,174.25,174.15,174.25,8516.0,171.2186,171.307,171.2087,171.307,8516.0
2024-09-27 13:45:00,174.24,174.32,174.21,174.31,7182.0,171.2972,171.3759,171.2677,171.366,7182.0
2024-09-27 13:50:00,174.3,174.34,174.27,174.28,7596.0,171.3562,171.3955,171.3267,171.3365,7596.0
2024-09-27 13:55:00,174.28,174.29,174.19,174.24,4919.0,171.3365,171.3464,171.2481,171.2972,4919.0
2024-09-27 14:00:00,174.23,174.27,174.17,174.18,22203.0,171.2874,171.3267,171.2284,171.2382,22203.0
2024-09-27 14:05:00,174.18,174.19,174.12,174.18,17506.0,171.2382,171.2481,171.1792,171.2382,17506.0
2024-09-27 14:10:00,174.19,174.21,174.17,174.19,8234.0,171.2481,171.2677,171.2284,171.2481,8234.0
2024-09-27 14:15:00,174.19,174.23,174.17,174.18,12205.0,171.2481,171.2874,171.2284,171.2382,12205.0
2024-09-27 14:20:00,174.17,174.21,174.16,174.16,14662.0,171.2284,171.2677,171.2186,171.2186,14662.0
2024-09-27 14:25:00,174.16,174.17,174.05,174.11,10851.0,171.2186,171.2284,171.1104,171.1694,10851.0
2024-09-27 14:30:00,174.12,174.13,173.88,173.99,9750.0,171.1792,171.1891,170.9433,171.0514,9750.0
2024-09-27 14:35:00,173.98,174.01,173.92,173.98,23886.0,171.0416,171.0711,170.9826,171.0416,23886.0
2024-09-27 14:40:00,173.98,174.08,173.95,174.08,17110.0,171.0416,171.1399,171.0121,171.1399,17110.0
2024-09-27 14:45:00,174.08,174.22,174.08,174.22,13690.0,171.1399,171.2775,171.1399,171.2775,13690.0
2024-09-27 14:50:00,174.2,174.23,174.14,174.2,8561.0,171.2579,171.2874,171.1989,171.2579,8561.0
2024-09-27 14:55:00,174.21,174.35,174.21,174.33,10909.0,171.2677,171.4054,171.2677,171.3857,10909.0
2024-09-27 15:00:00,174.33,174.38,174.32,174.36,24613.0,171.3857,171.4348,171.3759,171.4152,24613.0
2024-09-27 15:05:00,174.36,174.38,174.26,174.27,28868.0,171.4152,171.4348,171.3169,171.3267,28868.0
2024-09-27 15:10:00,174.27,174.3,174.24,174.28,19336.0,171.3267,171.3562,171.2972,171.3365,19336.0
2024-09-27 15:15:00,174.28,174.38,174.28,174.3,18487.0,171.3365,171.4348,171.3365,171.3562,18487.0
2024-09-27 15:20:00,174.33,174.34,174.22,174.24,37171.0,171.3857,171.3955,171.2775,171.2972,37171.0
2024-09-27 15:25:00,174.25,174.31,174.19,174.23,17345.0,171.307,171.366,171.2481,171.2874,17345.0
2024-09-27 15:30:00,174.21,174.28,174.21,174.26,29052.0,171.2677,171.3365,171.2677,171.3169,29052.0
2024-09-27 15:35:00,174.26,174.27,174.16,174.17,7843.0,171.3169,171.3267,171.2186,171.2284,7843.0
2024-09-27 15:40:00,174.14,174.16,174.06,174.09,14035.0,171.1989,171.2186,171.1202,171.1497,14035.0
2024-09-27 15:45:00,174.11,174.15,174.07,174.09,9173.0,171.1694,171.2087,171.1301,171.1497,9173.0
2024-09-27 15:50:00,174.05,174.23,174.03,174.12,21073.0,171.1104,171.2874,171.0908,171.1792,21073.0
2024-09-27 15:55:00,174.09,174.15,173.96,173.96,56450.0,171.1497,171.2087,171.0219,171.0219,56450.0
2024-09-30 09:30:00,173.93,174.04,173.51,173.53,191594.0,170.9924,171.1006,170.5795,170.5992,191594.0
2024-09-30 09:35:00,173.52,173.58,173.3,173.32,26960.0,170.5894,170.6484,170.3731,170.3927,26960.0
2024-09-30 09:40:00,173.36,173.46,173.28,173.36,25671.0,170.4321,170.5304,170.3534,170.4321,25671.0
2024-09-30 09:45:00,173.36,173.48,173.31,173.42,29079.0,170.4321,170.55,170.3829,170.4911,29079.0
2024-09-30 09:50:00,173.46,173.48,173.33,173.43,115271.0,170.5304,170.55,170.4026,170.5009,115271.0
2024-09-30 09:55:00,173.46,173.57,173.33,173.53,27102.0,170.5304,170.6385,170.4026,170.5992,27102.0
2024-09-30 10:00:00,173.51,173.74,173.46,173.69,31105.0,170.5795,170.8057,170.5304,170.7565,31105.0
2024-09-30 10:05:00,173.7,173.96,173.7,173.91,14913.0,170.7663,171.0219,170.7663,170.9728,14913.0
2024-09-30 10:10:00,173.88,173.89,173.74,173.87,32311.0,170.9433,170.9531,170.8057,170.9335,32311.0
2024-09-30 10:15:00,173.86,173.95,173.84,173.87,24765.0,170.9236,171.0121,170.904,170.9335,24765.0
2024-09-30 10:20:00,173.86,173.92,173.85,173.91,15529.0,170.9236,170.9826,170.9138,170.9728,15529.0
2024-09-30 10:25:00,173.89,173.95,173.82,173.85,21562.0,170.9531,171.0121,170.8843,170.9138,21562.0
2024-09-30 10:30:00,173.86,174.03,173.84,173.98,16741.0,170.9236,171.0908,170.904,171.0416,16741.0
2024-09-30 10:35:00,173.97,174.09,173.95,174.09,18098.0,171.0318,171.1497,171.0121,171.1497,18098.0
2024-09-30 10:40:00,174.09,174.22,174.09,174.2,11162.0,171.1497,171.2775,171.1497,171.2579,11162.0
2024-09-30 10:45:00,174.22,174.31,174.21,174.28,21157.0,171.2775,171.366,171.2677,171.3365,21157.0
2024-09-30 10:50:00,174.26,174.26,174.15,174.19,28938.0,171.3169,171.3169,171.2087,171.2481,28938.0
2024-09-30 10:55:00,174.2,174.25,174.16,174.16,17099.0,171.2579,171.307,171.2186,171.2186,17099.0
2024-09-30 11:00:00,174.18,174.24,174.16,174.22,10958.0,171.2382,171.2972,171.2186,171.2775,10958.0
2024-09-30 11:05:00,174.21,174.21,174.09,174.12,13872.0,171.2677,171.2677,171.1497,171.1792,13872.0
2024-09-30 11:10:00,174.13,174.15,174.08,174.14,8543.0,171.1891,171.2087,171.1399,171.1989,8543.0
2024-09-30 11:15:00,174.14,174.14,174.03,174.08,11855.0,171.1989,171.1989,171.0908,171.1399,11855.0
2024-09-30 11:20:00,174.09,174.12,174.04,174.06,11746.0,171.1497,171.1792,171.1006,171.1202,11746.0
2024-09-30 11:25:00,174.05,174.05,173.85,173.85,12722.0,171.1104,171.1104,170.9138,170.9138,12722.0
2024-09-30 11:30:00,173.87,173.9,173.83,173.9,10833.0,170.9335,170.963,170.8941,170.963,10833.0
2024-09-30 11:35:00,173.91,173.91,173.82,173.82,10987.0,170.9728,170.9728,170.8843,170.8843,10987.0
2024-09-30 11:40:00,173.81,173.87,173.77,173.84,7407.0,170.8745,170.9335,170.8351,170.904,7407.0
2024-09-30 11:45:00,173.84,173.84,173.75,173.76,9572.0,170.904,170.904,170.8155,170.8253,9572.0
2024-09-30 11:50:00,173.77,173.79,173.73,173.78,30467.0,170.8351,170.8548,170.7958,170.845,30467.0
2024-09-30 11:55:00,173.8,173.87,173.8,173.85,23840.0,170.8646,170.9335,170.8646,170.9138,23840.0
2024-09-30 12:00:00,173.85,173.88,173.83,173.86,9631.0,170.9138,170.9433,170.8941,170.9236,9631.0
2024-09-30 12:05:00,173.87,173.99,173.87,173.9,9764.0,170.9335,171.0514,170.9335,170.963,9764.0
2024-09-30 12:10:00,173.91,173.95,173.83,173.93,11688.0,170.9728,171.0121,170.8941,170.9924,11688.0
2024-09-30 12:15:00,173.94,173.95,173.87,173.89,7805.0,171.0023,171.0121,170.9335,170.9531,7805.0
2024-09-30 12:20:00,173.86,173.94,173.85,173.91,12206.0,170.9236,171.0023,170.9138,170.9728,12206.0
2024-09-30 12:25:00,173.92,173.93,173.89,173.91,8832.0,170.9826,170.9924,170.9531,170.9728,8832.0
2024-09-30 12:30:00,173.89,173.91,173.85,173.88,8251.0,170.9531,170.9728,170.9138,170.9433,8251.0
2024-09-30 12:35:00,173.88,173.94,173.88,173.92,7837.0,170.9433,171.0023,170.9433,170.9826,7837.0
2024-09-30 12:40:00,173.92,173.93,173.84,173.85,7508.0,170.9826,170.9924,170.904,170.9138,7508.0
2024-09-30 12:45:00,173.86,173.89,173.8,173.8,10965.0,170.9236,170.9531,170.8646,170.8646,10965.0
2024-09-30 12:50:00,173.79,173.81,173.77,173.8,10198.0,170.8548,170.8745,170.8351,170.8646,10198.0
2024-09-30 12:55:00,173.84,173.87,173.83,173.87,5955.0,170.904,170.9335,170.8941,170.9335,5955.0
2024-09-30 13:00:00,173.81,173.84,173.76,173.83,19586.0,170.8745,170.904,170.8253,170.8941,19586.0
2024-09-30 13:05:00,173.82,173.91,173.81,173.9,9610.0,170.8843,170.9728,170.8745,170.963,9610.0
2024-09-30 13:10:00,173.88,173.92,173.81,173.88,16780.0,170.9433,170.9826,170.8745,170.9433,16780.0
2024-09-30 13:15:00,173.86,173.95,173.86,173.93,158630.0,170.9236,171.0121,170.9236,170.9924,158630.0
2024-09-30 13:20:00,173.93,173.95,173.89,173.89,8343.0,170.9924,171.0121,170.9531,170.9531,8343.0
2024-09-30 13:25:00,173.89,173.91,173.85,173.86,12901.0,170.9531,170.9728,170.9138,170.9236,12901.0
2024-09-30 13:30:00,173.84,173.92,173.82,173.9,9628.0,170.904,170.9826,170.8843,170.963,9628.0
2024-09-30 13:35:00,173.9,173.95,173.89,173.91,16737.0,170.963,171.0121,170.9531,170.9728,16737.0
2024-09-30 13:40:00,173.93,173.98,173.92,173.94,13282.0,170.9924,171.0416,170.9826,171.0023,13282.0
2024-09-30 13:45:00,173.95,173.95,173.89,173.91,10363.0,171.0121,171.0121,170.9531,170.9728,10363.0
2024-09-30 13:50:00,173.92,173.94,173.87,173.89,6659.0,170.9826,171.0023,170.9335,170.9531,6659.0
2024-09-30 13:55:00,173.88,173.91,173.78,173.89,9671.0,170.9433,170.9728,170.845,170.9531,9671.0
2024-09-30 14:00:00,173.87,173.87,173.76,173.82,62925.0,170.9335,170.9335,170.8253,170.8843,62925.0
2024-09-30 14:05:00,173.81,173.83,173.7,173.77,16915.0,170.8745,170.8941,170.7663,170.8351,16915.0
2024-09-30 14:10:00,173.73,173.76,173.55,173.56,17216.0,170.7958,170.8253,170.6189,170.6287,17216.0
2024-09-30 14:15:00,173.53,173.54,173.34,173.34,21044.0,170.5992,170.609,170.4124,170.4124,21044.0
2024-09-30 14:20:00,173.3,173.32,173.0,173.09,19005.0,170.3731,170.3927,170.0782,170.1666,19005.0
2024-09-30 14:25:00,173.09,173.39,173.05,173.39,30361.0,170.1666,170.4616,170.1273,170.4616,30361.0
2024-09-30 14:30:00,173.38,173.52,173.24,173.49,13104.0,170.4517,170.5894,170.3141,170.5599,13104.0
2024-09-30 14:35:00,173.44,173.68,173.44,173.63,15580.0,170.5107,170.7467,170.5107,170.6975,15580.0
2024-09-30 14:40:00,173.63,173.72,173.62,173.69,16371.0,170.6975,170.786,170.6877,170.7565,16371.0
2024-09-30 14:45:00,173.7,173.81,173.7,173.73,13890.0,170.7663,170.8745,170.7663,170.7958,13890.0
2024-09-30 14:50:00,173.73,173.82,173.67,173.81,11939.0,170.7958,170.8843,170.7368,170.8745,11939.0
2024-09-30 14:55:00,173.81,173.81,173.68,173.69,10973.0,170.8745,170.8745,170.7467,170.7565,10973.0
2024-09-30 15:00:00,173.67,173.67,173.51,173.64,10398.0,170.7368,170.7368,170.5795,170.7073,10398.0
2024-09-30 15:05:00,173.66,173.72,173.63,173.67,12685.0,170.727,170.786,170.6975,170.7368,12685.0
2024-09-30 15:10:00,173.67,173.71,173.61,173.71,11826.0,170.7368,170.7762,170.6778,170.7762,11826.0
2024-09-30 15:15:00,173.67,173.89,173.66,173.84,15541.0,170.7368,170.9531,170.727,170.904,15541.0
2024-09-30 15:20:00,173.85,173.91,173.81,173.84,14048.0,170.9138,170.9728,170.8745,170.904,14048.0
2024-09-30 15:25:00,173.86,173.88,173.79,173.87,19054.0,170.9236,170.9433,170.8548,170.9335,19054.0
2024-09-30 15:30:00,173.86,173.98,173.82,173.9,19027.0,170.9236,171.0416,170.8843,170.963,19027.0
2024-09-30 15:35:00,173.91,174.13,173.9,174.12,18488.0,170.9728,171.1891,170.963,171.1792,18488.0
2024-09-30 15:40:00,174.1,174.24,174.05,174.21,23224.0,171.1596,171.2972,171.1104,171.2677,23224.0
2024-09-30 15:45:00,174.21,174.42,174.21,174.34,33715.0,171.2677,171.4742,171.2677,171.3955,33715.0
2024-09-30 15:50:00,174.3,174.63,174.29,174.52,49515.0,171.3562,171.6806,171.3464,171.5725,49515.0
2024-09-30 15:55:00,174.53,174.72,174.47,174.61,132688.0,171.5823,171.7691,171.5233,171.661,132688.0
2024-10-01 09:30:00,174.4,174.4,173.65,173.66,63210.0,171.4545,171.4545,170.7172,170.727,63210.0
2024-10-01 09:35:00,173.56,173.92,173.48,173.92,36857.0,170.6287,170.9826,170.55,170.9826,36857.0
2024-10-01 09:40:00,173.86,174.01,173.74,173.75,29704.0,170.9236,171.0711,170.8057,170.8155,29704.0
2024-10-01 09:45:00,173.72,173.73,173.45,173.7,19021.0,170.786,170.7958,170.5206,170.7663,19021.0
2024-10-01 09:50:00,173.68,173.95,173.66,173.92,6886.0,170.7467,171.0121,170.727,170.9826,6886.0
2024-10-01 09:55:00,173.88,173.94,173.73,173.91,9245.0,170.9433,171.0023,170.7958,170.9728,9245.0
2024-10-01 10:00:00,173.86,174.05,173.65,173.92,17983.0,170.9236,171.1104,170.7172,170.9826,17983.0
2024-10-01 10:05:00,173.8,173.81,173.46,173.46,15150.0,170.8646,170.8745,170.5304,170.5304,15150.0
2024-10-01 10:10:00,173.45,173.62,173.32,173.51,19210.0,170.5206,170.6877,170.3927,170.5795,19210.0
2024-10-01 10:15:00,173.49,173.59,173.43,173.45,16747.0,170.5599,170.6582,170.5009,170.5206,16747.0
2024-10-01 10:20:00,173.51,173.92,173.51,173.75,13747.0,170.5795,170.9826,170.5795,170.8155,13747.0
2024-10-01 10:25:00,173.75,173.75,173.52,173.74,4727.0,170.8155,170.8155,170.5894,170.8057,4727.0
2024-10-01 10:30:00,173.7,173.85,173.57,173.83,10550.0,170.7663,170.9138,170.6385,170.8941,10550.0
2024-10-01 10:35:00,173.81,174.03,173.74,173.99,31412.0,170.8745,171.0908,170.8057,171.0514,31412.0
2024-10-01 10:40:00,174.0,174.11,173.94,173.95,11211.0,171.0613,171.1694,171.0023,171.0121,11211.0
2024-10-01 10:45:00,173.98,174.08,173.84,173.84,6037.0,171.0416,171.1399,170.904,170.904,6037.0
2024-10-01 10:50:00,173.84,173.86,173.73,173.74,4260.0,170.904,170.9236,170.7958,170.8057,4260.0
2024-10-01 10:55:00,173.72,173.93,173.7,173.93,3540.0,170.786,170.9924,170.7663,170.9924,3540.0
2024-10-01 11:00:00,173.89,173.91,173.79,173.85,7873.0,170.9531,170.9728,170.8548,170.9138,7873.0
2024-10-01 11:05:00,173.79,173.8,173.53,173.53,8201.0,170.8548,170.8646,170.5992,170.5992,8201.0
2024-10-01 11:10:00,173.55,173.61,173.53,173.58,5076.0,170.6189,170.6778,170.5992,170.6484,5076.0
2024-10-01 11:15:00,173.56,173.72,173.53,173.71,11578.0,170.6287,170.786,170.5992,170.7762,11578.0
2024-10-01 11:20:00,173.81,173.98,173.79,173.96,5684.0,170.8745,171.0416,170.8548,171.0219,5684.0
2024-10-01 11:25:00,173.92,174.21,173.92,174.16,10914.0,170.9826,171.2677,170.9826,171.2186,10914.0
2024-10-01 11:30:00,174.14,174.31,174.12,174.25,34020.0,171.1989,171.366,171.1792,171.307,34020.0
2024-10-01 11:35:00,174.26,174.33,174.17,174.33,20962.0,171.3169,171.3857,171.2284,171.3857,20962.0
2024-10-01 11:40:00,174.31,174.42,174.27,174.29,44442.0,171.366,171.4742,171.3267,171.3464,44442.0
2024-10-01 11:45:00,174.29,174.31,174.2,174.26,7438.0,171.3464,171.366,171.2579,171.3169,7438.0
2024-10-01 11:50:00,174.29,174.36,174.26,174.34,4932.0,171.3464,171.4152,171.3169,171.3955,4932.0
2024-10-01 11:55:00,174.36,174.38,174.27,174.27,5907.0,171.4152,171.4348,171.3267,171.3267,5907.0
2024-10-01 12:00:00,174.25,174.33,174.15,174.32,12792.0,171.307,171.3857,171.2087,171.3759,12792.0
2024-10-01 12:05:00,174.34,174.4,174.27,174.3,7948.0,171.3955,171.4545,171.3267,171.3562,7948.0
2024-10-01 12:10:00,174.31,174.42,174.18,174.22,21401.0,171.366,171.4742,171.2382,171.2775,21401.0
2024-10-01 12:15:00,174.25,174.29,174.18,174.24,5428.0,171.307,171.3464,171.2382,171.2972,5428.0
2024-10-01 12:20:00,174.24,174.3,174.17,174.17,10772.0,171.2972,171.3562,171.2284,171.2284,10772.0
2024-10-01 12:25:00,174.19,174.21,174.05,174.19,9718.0,171.2481,171.2677,171.1104,171.2481,9718.0
2024-10-01 12:30:00,174.18,174.22,173.87,174.09,13468.0,171.2382,171.2775,170.9335,171.1497,13468.0
2024-10-01 12:35:00,174.08,174.19,174.03,174.06,4195.0,171.1399,171.2481,171.0908,171.1202,4195.0
2024-10-01 12:40:00,174.08,174.1,173.91,173.97,5317.0,171.1399,171.1596,170.9728,171.0318,5317.0
2024-10-01 12:45:00,173.96,173.97,173.81,173.88,5969.0,171.0219,171.0318,170.8745,170.9433,5969.0
2024-10-01 12:50:00,173.92,174.31,173.92,174.21,4192.0,170.9826,171.366,170.9826,171.2677,4192.0
2024-10-01 12:55:00,174.19,174.28,174.05,174.18,5010.0,171.2481,171.3365,171.1104,171.2382,5010.0
2024-10-01 13:00:00,174.09,174.14,173.94,173.94,5213.0,171.1497,171.1989,171.0023,171.0023,5213.0
2024-10-01 13:05:00,173.95,174.0,173.89,173.97,10142.0,171.0121,171.0613,170.9531,171.0318,10142.0
2024-10-01 13:10:00,173.91,174.03,173.91,173.92,3667.0,170.9728,171.0908,170.9728,170.9826,3667.0
2024-10-01 13:15:00,173.88,173.88,173.78,173.8,23305.0,170.9433,170.9433,170.845,170.8646,23305.0
2024-10-01 13:20:00,173.83,173.91,173.77,173.77,5893.0,170.8941,170.9728,170.8351,170.8351,5893.0
2024-10-01 13:25:00,173.72,173.77,173.66,173.74,14465.0,170.786,170.8351,170.727,170.8057,14465.0
2024-10-01 13:30:00,173.72,174.01,173.7,173.96,10301.0,170.786,171.0711,170.7663,171.0219,10301.0
2024-10-01 13:35:00,173.95,173.95,173.83,173.85,3713.0,171.0121,171.0121,170.8941,170.9138,3713.0
2024-10-01 13:40:00,173.85,174.02,173.82,173.97,4806.0,170.9138,171.0809,170.8843,171.0318,4806.0
2024-10-01 13:45:00,174.05,174.1,173.97,173.99,8609.0,171.1104,171.1596,171.0318,171.0514,8609.0
2024-10-01 13:50:00,174.0,174.03,173.98,173.99,5636.0,171.0613,171.0908,171.0416,171.0514,5636.0
2024-10-01 13:55:00,174.05,174.25,174.05,174.25,9022.0,171.1104,171.307,171.1104,171.307,9022.0
2024-10-01 14:00:00,174.27,174.4,174.27,174.35,10802.0,171.3267,171.4545,171.3267,171.4054,10802.0
2024-10-01 14:05:00,174.34,174.41,174.33,174.41,8888.0,171.3955,171.4643,171.3857,171.4643,8888.0
2024-10-01 14:10:00,174.38,174.45,174.34,174.44,15040.0,171.4348,171.5037,171.3955,171.4938,15040.0
2024-10-01 14:15:00,174.44,174.58,174.42,174.46,10447.0,171.4938,171.6315,171.4742,171.5135,10447.0
2024-10-01 14:20:00,174.5,174.56,174.46,174.51,6964.0,171.5528,171.6118,171.5135,171.5626,6964.0
2024-10-01 14:25:00,174.49,174.54,174.43,174.54,8636.0,171.543,171.5921,171.484,171.5921,8636.0
2024-10-01 14:30:00,174.54,174.65,174.53,174.57,7948.0,171.5921,171.7003,171.5823,171.6216,7948.0
2024-10-01 14:35:00,174.61,174.61,174.48,174.55,20357.0,171.661,171.661,171.5332,171.602,20357.0
2024-10-01 14:40:00,174.56,174.6,174.48,174.53,12360.0,171.6118,171.6511,171.5332,171.5823,12360.0
2024-10-01 14:45:00,174.55,174.57,174.47,174.5,7034.0,171.602,171.6216,171.5233,171.5528,7034.0
2024-10-01 14:50:00,174.52,174.63,174.46,174.52,23788.0,171.5725,171.6806,171.5135,171.5725,23788.0
2024-10-01 14:55:00,174.54,174.6,174.5,174.55,7630.0,171.5921,171.6511,171.5528,171.602,7630.0
2024-10-01 15:00:00,174.51,174.52,174.4,174.42,11643.0,171.5626,171.5725,171.4545,171.4742,11643.0
2024-10-01 15:05:00,174.41,174.48,174.37,174.42,10034.0,171.4643,171.5332,171.425,171.4742,10034.0
2024-10-01 15:10:00,174.45,174.46,174.28,174.35,9322.0,171.5037,171.5135,171.3365,171.4054,9322.0
2024-10-01 15:15:00,174.36,174.4,174.29,174.37,13667.0,171.4152,171.4545,171.3464,171.425,13667.0
2024-10-01 15:20:00,174.39,174.51,174.38,174.49,10063.0,171.4447,171.5626,171.4348,171.543,10063.0
2024-10-01 15:25:00,174.51,174.57,174.49,174.53,15363.0,171.5626,171.6216,171.543,171.5823,15363.0
2024-10-01 15:30:00,174.46,174.48,174.32,174.33,11331.0,171.5135,171.5332,171.3759,171.3857,11331.0
2024-10-01 15:35:00,174.3,174.39,174.16,174.34,17011.0,171.3562,171.4447,171.2186,171.3955,17011.0
2024-10-01 15:40:00,174.33,174.39,174.25,174.26,10133.0,171.3857,171.4447,171.307,171.3169,10133.0
2024-10-01 15:45:00,174.26,174.28,174.18,174.21,45381.0,171.3169,171.3365,171.2382,171.2677,45381.0
2024-10-01 15:50:00,174.2,174.2,174.06,174.1,23382.0,171.2579,171.2579,171.1202,171.1596,23382.0
2024-10-01 15:55:00,174.09,174.21,174.03,174.14,27829.0,171.1497,171.2677,171.0908,171.1989,27829.0
2024-10-02 09:30:00,174.1,174.1,173.26,173.38,79241.0,171.1596,171.1596,170.3338,170.4517,79241.0
2024-10-02 09:35:00,173.49,173.94,173.49,173.56,16036.0,170.5599,171.0023,170.5599,170.6287,16036.0
2024-10-02 09:40:00,173.5,173.61,173.42,173.56,6291.0,170.5697,170.6778,170.4911,170.6287,6291.0
2024-10-02 09:45:00,173.6,174.19,173.57,174.17,22820.0,170.668,171.2481,170.6385,171.2284,22820.0
2024-10-02 09:50:00,174.19,174.43,174.19,174.34,10763.0,171.2481,171.484,171.2481,171.3955,10763.0
2024-10-02 09:55:00,174.35,174.37,174.08,174.08,38809.0,171.4054,171.425,171.1399,171.1399,38809.0
2024-10-02 10:00:00,174.0,174.25,173.99,174.11,9796.0,171.0613,171.307,171.0514,171.1694,9796.0
2024-10-02 10:05:00,174.13,174.18,174.03,174.1,4334.0,171.1891,171.2382,171.0908,171.1596,4334.0
2024-10-02 10:10:00,174.14,174.23,174.1,174.23,10702.0,171.1989,171.2874,171.1596,171.2874,10702.0
2024-10-02 10:15:00,174.19,174.21,174.09,174.2,9460.0,171.2481,171.2677,171.1497,171.2579,9460.0
2024-10-02 10:20:00,174.25,174.29,173.84,173.92,3843.0,171.307,171.3464,170.904,170.9826,3843.0
2024-10-02 10:25:00,173.97,174.04,173.88,174.01,15888.0,171.0318,171.1006,170.9433,171.0711,15888.0
2024-10-02 10:30:00,173.98,174.19,173.93,174.15,5615.0,171.0416,171.2481,170.9924,171.2087,5615.0
2024-10-02 10:35:00,174.12,174.18,173.97,174.09,9242.0,171.1792,171.2382,171.0318,171.1497,9242.0
2024-10-02 10:40:00,174.12,174.22,174.11,174.22,5468.0,171.1792,171.2775,171.1694,171.2775,5468.0
2024-10-02 10:45:00,174.21,174.25,174.18,174.21,9063.0,171.2677,171.307,171.2382,171.2677,9063.0
2024-10-02 10:50:00,174.33,174.33,174.03,174.04,15739.0,171.3857,171.3857,171.0908,171.1006,15739.0
2024-10-02 10:55:00,174.07,174.17,173.97,173.97,3321.0,171.1301,171.2284,171.0318,171.0318,3321.0
2024-10-02 11:00:00,173.94,174.12,173.92,174.12,7186.0,171.0023,171.1792,170.9826,171.1792,7186.0
2024-10-02 11:05:00,174.09,174.09,173.97,174.0,13997.0,171.1497,171.1497,171.0318,171.0613,13997.0
2024-10-02 11:10:00,174.0,174.04,173.85,173.92,5086.0,171.0613,171.1006,170.9138,170.9826,5086.0
2024-10-02 11:15:00,173.92,174.1,173.91,174.09,3866.0,170.9826,171.1596,170.9728,171.1497,3866.0
2024-10-02 11:20:00,174.08,174.09,173.88,173.95,7660.0,171.1399,171.1497,170.9433,171.0121,7660.0
2024-10-02 11:25:00,173.98,174.18,173.96,174.18,15169.0,171.0416,171.2382,171.0219,171.2382,15169.0
2024-10-02 11:30:00,174.21,174.27,174.13,174.18,10162.0,171.2677,171.3267,171.1891,171.2382,10162.0
2024-10-02 11:35:00,174.18,174.23,174.12,174.22,8136.0,171.2382,171.2874,171.1792,171.2775,8136.0
2024-10-02 11:40:00,174.21,174.37,174.21,174.37,72061.0,171.2677,171.425,171.2677,171.425,72061.0
2024-10-02 11:45:00,174.38,174.38,174.28,174.29,3745.0,171.4348,171.4348,171.3365,171.3464,3745.0
2024-10-02 11:50:00,174.31,174.31,174.17,174.25,4232.0,171.366,171.366,171.2284,171.307,4232.0
2024-10-02 11:55:00,174.25,174.25,174.17,174.21,8678.0,171.307,171.307,171.2284,171.2677,8678.0
2024-10-02 12:00:00,174.16,174.18,174.08,174.09,10098.0,171.2186,171.2382,171.1399,171.1497,10098.0
2024-10-02 12:05:00,174.11,174.17,174.07,174.08,6057.0,171.1694,171.2284,171.1301,171.1399,6057.0
2024-10-02 12:10:00,174.13,174.17,174.07,174.08,4904.0,171.1891,171.2284,171.1301,171.1399,4904.0
2024-10-02 12:15:00,174.04,174.06,173.94,173.97,5778.0,171.1006,171.1202,171.0023,171.0318,5778.0
2024-10-02 12:20:00,173.96,174.05,173.94,174.04,12731.0,171.0219,171.1104,171.0023,171.1006,12731.0
2024-10-02 12:25:00,174.05,174.1,174.04,174.05,13830.0,171.1104,171.1596,171.1006,171.1104,13830.0
2024-10-02 12:30:00,174.04,174.04,173.88,173.88,4611.0,171.1006,171.1006,170.9433,170.9433,4611.0
2024-10-02 12:35:00,173.87,173.91,173.84,173.91,5783.0,170.9335,170.9728,170.904,170.9728,5783.0
2024-10-02 12:40:00,173.9,173.92,173.87,173.9,5566.0,170.963,170.9826,170.9335,170.963,5566.0
2024-10-02 12:45:00,173.87,173.92,173.83,173.85,54307.0,170.9335,170.9826,170.8941,170.9138,54307.0
2024-10-02 12:50:00,173.84,173.9,173.83,173.88,10351.0,170.904,170.963,170.8941,170.9433,10351.0
2024-10-02 12:55:00,173.87,173.87,173.74,173.74,41349.0,170.9335,170.9335,170.8057,170.8057,41349.0
2024-10-02 13:00:00,173.76,173.76,173.69,173.69,17436.0,170.8253,170.8253,170.7565,170.7565,17436.0
2024-10-02 13:05:00,173.71,173.71,173.63,173.68,11711.0,170.7762,170.7762,170.6975,170.7467,11711.0
2024-10-02 13:10:00,173.69,173.73,173.66,173.68,30201.0,170.7565,170.7958,170.727,170.7467,30201.0
2024-10-02 13:15:00,173.68,173.75,173.68,173.74,4827.0,170.7467,170.8155,170.7467,170.8057,4827.0
2024-10-02 13:20:00,173.75,173.78,173.69,173.72,5761.0,170.8155,170.845,170.7565,170.786,5761.0
2024-10-02 13:25:00,173.71,173.86,173.7,173.78,13513.0,170.7762,170.9236,170.7663,170.845,13513.0
2024-10-02 13:30:00,173.76,173.78,173.68,173.71,17789.0,170.8253,170.845,170.7467,170.7762,17789.0
2024-10-02 13:35:00,173.69,173.78,173.66,173.78,2415.0,170.7565,170.845,170.727,170.845,2415.0
2024-10-02 13:40:00,173.79,173.82,173.72,173.81,3219.0,170.8548,170.8843,170.786,170.8745,3219.0
2024-10-02 13:45:00,173.8,173.93,173.79,173.92,8854.0,170.8646,170.9924,170.8548,170.9826,8854.0
2024-10-02 13:50:00,173.94,173.96,173.9,173.91,7157.0,171.0023,171.0219,170.963,170.9728,7157.0
2024-10-02 13:55:00,173.93,173.97,173.9,173.96,39074.0,170.9924,171.0318,170.963,171.0219,39074.0
2024-10-02 14:00:00,173.98,174.02,173.96,173.96,6667.0,171.0416,171.0809,171.0219,171.0219,6667.0
2024-10-02 14:05:00,173.96,173.97,173.93,173.95,12739.0,171.0219,171.0318,170.9924,171.0121,12739.0
2024-10-02 14:10:00,173.95,173.97,173.91,173.94,12737.0,171.0121,171.0318,170.9728,171.0023,12737.0
2024-10-02 14:15:00,173.94,173.97,173.91,173.91,11233.0,171.0023,171.0318,170.9728,170.9728,11233.0
2024-10-02 14:20:00,173.91,173.92,173.78,173.79,10027.0,170.9728,170.9826,170.845,170.8548,10027.0
2024-10-02 14:25:00,173.82,173.86,173.6,173.75,5576.0,170.8843,170.9236,170.668,170.8155,5576.0
2024-10-02 14:30:00,173.72,173.84,173.7,173.81,10964.0,170.786,170.904,170.7663,170.8745,10964.0
2024-10-02 14:35:00,173.8,173.8,173.7,173.75,20831.0,170.8646,170.8646,170.7663,170.8155,20831.0
2024-10-02 14:40:00,173.8,173.85,173.79,173.85,6484.0,170.8646,170.9138,170.8548,170.9138,6484.0
2024-10-02 14:45:00,173.83,173.91,173.82,173.9,3945.0,170.8941,170.9728,170.8843,170.963,3945.0
2024-10-02 14:50:00,173.88,173.91,173.87,173.89,7448.0,170.9433,170.9728,170.9335,170.9531,7448.0
2024-10-02 14:55:00,173.87,173.91,173.86,173.88,17875.0,170.9335,170.9728,170.9236,170.9433,17875.0
2024-10-02 15:00:00,173.87,173.99,173.86,173.97,23500.0,170.9335,171.0514,170.9236,171.0318,23500.0
2024-10-02 15:05:00,173.94,173.99,173.87,173.92,59173.0,171.0023,171.0514,170.9335,170.9826,59173.0
2024-10-02 15:10:00,173.94,173.99,173.92,173.97,12596.0,171.0023,171.0514,170.9826,171.0318,12596.0
2024-10-02 15:15:00,173.95,173.96,173.91,173.95,13578.0,171.0121,171.0219,170.9728,171.0121,13578.0
2024-10-02 15:20:00,173.93,173.95,173.83,173.86,12572.0,170.9924,171.0121,170.8941,170.9236,12572.0
2024-10-02 15:25:00,173.87,173.92,173.86,173.88,12290.0,170.9335,170.9826,170.9236,170.9433,12290.0
2024-10-02 15:30:00,173.87,173.87,173.76,173.81,13080.0,170.9335,170.9335,170.8253,170.8745,13080.0
2024-10-02 15:35:00,173.81,173.88,173.8,173.84,22243.0,170.8745,170.9433,170.8646,170.904,22243.0
2024-10-02 15:40:00,173.83,173.91,173.81,173.88,10672.0,170.8941,170.9728,170.8745,170.9433,10672.0
2024-10-02 15:45:00,173.88,173.97,173.88,173.94,20634.0,170.9433,171.0318,170.9433,171.0023,20634.0
2024-10-02 15:50:00,173.9,173.98,173.89,173.92,9992.0,170.963,171.0416,170.9531,170.9826,9992.0
2024-10-02 15:55:00,173.92,174.07,173.92,174.01,13908.0,170.9826,171.1301,170.9826,171.0711,13908.0
2024-10-03 09:30:00,173.59,173.73,173.21,173.46,66446.0,170.6582,170.7958,170.2846,170.5304,66446.0
2024-10-03 09:35:00,173.51,173.52,173.14,173.16,16720.0,170.5795,170.5894,170.2158,170.2354,16720.0
2024-10-03 09:40:00,173.16,173.19,172.89,172.89,9501.0,170.2354,170.2649,169.97,169.97,9501.0
2024-10-03 09:45:00,172.88,173.01,172.7,172.78,21174.0,169.9602,170.088,169.7832,169.8619,21174.0
2024-10-03 09:50:00,172.85,172.86,172.68,172.82,6014.0,169.9307,169.9405,169.7636,169.9012,6014.0
2024-10-03 09:55:00,172.83,173.04,172.83,172.99,12332.0,169.911,170.1175,169.911,170.0683,12332.0
2024-10-03 10:00:00,173.0,173.34,172.92,173.33,22135.0,170.0782,170.4124,169.9995,170.4026,22135.0
2024-10-03 10:05:00,173.37,173.49,173.29,173.44,30006.0,170.4419,170.5599,170.3633,170.5107,30006.0
2024-10-03 10:10:00,173.5,173.66,173.13,173.3,13445.0,170.5697,170.727,170.206,170.3731,13445.0
2024-10-03 10:15:00,173.32,173.62,173.32,173.54,10225.0,170.3927,170.6877,170.3927,170.609,10225.0
2024-10-03 10:20:00,173.49,173.58,173.09,173.22,19391.0,170.5599,170.6484,170.1666,170.2944,19391.0
2024-10-03 10:25:00,173.2,173.31,173.2,173.24,4995.0,170.2748,170.3829,170.2748,170.3141,4995.0
2024-10-03 10:30:00,173.22,173.46,173.1,173.41,4485.0,170.2944,170.5304,170.1765,170.4812,4485.0
2024-10-03 10:35:00,173.46,173.48,173.34,173.41,11149.0,170.5304,170.55,170.4124,170.4812,11149.0
2024-10-03 10:40:00,173.38,173.38,173.01,173.08,7742.0,170.4517,170.4517,170.088,170.1568,7742.0
2024-10-03 10:45:00,173.1,173.42,173.08,173.25,7666.0,170.1765,170.4911,170.1568,170.3239,7666.0
2024-10-03 10:50:00,173.3,173.41,173.26,173.34,5971.0,170.3731,170.4812,170.3338,170.4124,5971.0
2024-10-03 10:55:00,173.34,173.36,173.06,173.06,13295.0,170.4124,170.4321,170.1371,170.1371,13295.0
2024-10-03 11:00:00,173.02,173.03,172.9,172.93,7708.0,170.0978,170.1076,169.9798,170.0093,7708.0
2024-10-03 11:05:00,172.97,173.19,172.96,173.12,10223.0,170.0487,170.2649,170.0388,170.1961,10223.0
2024-10-03 11:10:00,173.11,173.11,173.02,173.07,5437.0,170.1863,170.1863,170.0978,170.147,5437.0
2024-10-03 11:15:00,173.13,173.18,173.08,173.12,3524.0,170.206,170.2551,170.1568,170.1961,3524.0
2024-10-03 11:20:00,173.14,173.25,173.08,173.24,5294.0,170.2158,170.3239,170.1568,170.3141,5294.0
2024-10-03 11:25:00,173.19,173.19,173.0,173.1,2778.0,170.2649,170.2649,170.0782,170.1765,2778.0
2024-10-03 11:30:00,173.17,173.25,173.17,173.2,5835.0,170.2453,170.3239,170.2453,170.2748,5835.0
2024-10-03 11:35:00,173.21,173.27,173.18,173.19,4590.0,170.2846,170.3436,170.2551,170.2649,4590.0
2024-10-03 11:40:00,173.21,173.41,173.2,173.38,7021.0,170.2846,170.4812,170.2748,170.4517,7021.0
2024-10-03 11:45:00,173.37,173.38,173.32,173.32,9405.0,170.4419,170.4517,170.3927,170.3927,9405.0
2024-10-03 11:50:00,173.33,173.46,173.33,173.38,3890.0,170.4026,170.5304,170.4026,170.4517,3890.0
2024-10-03 11:55:00,173.39,173.42,173.31,173.33,11153.0,170.4616,170.4911,170.3829,170.4026,11153.0
2024-10-03 12:00:00,173.33,173.39,173.31,173.39,21021.0,170.4026,170.4616,170.3829,170.4616,21021.0
2024-10-03 12:05:00,173.41,173.44,173.39,173.43,1872.0,170.4812,170.5107,170.4616,170.5009,1872.0
2024-10-03 12:10:00,173.44,173.55,173.43,173.53,7533.0,170.5107,170.6189,170.5009,170.5992,7533.0
2024-10-03 12:15:00,173.51,173.55,173.49,173.53,8464.0,170.5795,170.6189,170.5599,170.5992,8464.0
2024-10-03 12:20:00,173.57,173.6,173.53,173.53,14407.0,170.6385,170.668,170.5992,170.5992,14407.0
2024-10-03 12:25:00,173.56,173.6,173.49,173.49,7720.0,170.6287,170.668,170.5599,170.5599,7720.0
2024-10-03 12:30:00,173.47,173.48,173.38,173.4,4443.0,170.5402,170.55,170.4517,170.4714,4443.0
2024-10-03 12:35:00,173.42,173.46,173.33,173.36,3485.0,170.4911,170.5304,170.4026,170.4321,3485.0
2024-10-03 12:40:00,173.33,173.34,173.09,173.15,11897.0,170.4026,170.4124,170.1666,170.2256,11897.0
2024-10-03 12:45:00,173.12,173.12,172.91,172.93,8381.0,170.1961,170.1961,169.9897,170.0093,8381.0
2024-10-03 12:50:00,172.93,172.93,172.83,172.89,11256.0,170.0093,170.0093,169.911,169.97,11256.0
2024-10-03 12:55:00,172.9,173.12,172.9,172.99,10943.0,169.9798,170.1961,169.9798,170.0683,10943.0
2024-10-03 13:00:00,173.0,173.0,172.81,172.82,9251.0,170.0782,170.0782,169.8914,169.9012,9251.0
2024-10-03 13:05:00,172.83,172.94,172.79,172.84,7600.0,169.911,170.0192,169.8717,169.9209,7600.0
2024-10-03 13:10:00,172.82,172.89,172.8,172.83,2756.0,169.9012,169.97,169.8815,169.911,2756.0
2024-10-03 13:15:00,172.84,172.85,172.76,172.77,11569.0,169.9209,169.9307,169.8422,169.852,11569.0
2024-10-03 13:20:00,172.76,172.97,172.76,172.92,9192.0,169.8422,170.0487,169.8422,169.9995,9192.0
2024-10-03 13:25:00,172.9,173.05,172.81,172.84,13668.0,169.9798,170.1273,169.8914,169.9209,13668.0
2024-10-03 13:30:00,172.82,173.05,172.82,173.04,3646.0,169.9012,170.1273,169.9012,170.1175,3646.0
2024-10-03 13:35:00,173.04,173.06,172.9,172.92,12128.0,170.1175,170.1371,169.9798,169.9995,12128.0
2024-10-03 13:40:00,172.94,172.95,172.81,172.86,23927.0,170.0192,170.029,169.8914,169.9405,23927.0
2024-10-03 13:45:00,172.96,173.05,172.94,172.96,26258.0,170.0388,170.1273,170.0192,170.0388,26258.0
2024-10-03 13:50:00,172.94,172.97,172.92,172.92,13340.0,170.0192,170.0487,169.9995,169.9995,13340.0
2024-10-03 13:55:00,172.93,173.03,172.93,173.0,7063.0,170.0093,170.1076,170.0093,170.0782,7063.0
2024-10-03 14:00:00,172.99,173.0,172.93,172.94,6803.0,170.0683,170.0782,170.0093,170.0192,6803.0
2024-10-03 14:05:00,172.98,173.09,172.97,173.03,6249.0,170.0585,170.1666,170.0487,170.1076,6249.0
2024-10-03 14:10:00,173.04,173.11,173.03,173.07,2989.0,170.1175,170.1863,170.1076,170.147,2989.0
2024-10-03 14:15:00,173.1,173.15,173.07,173.14,6324.0,170.1765,170.2256,170.147,170.2158,6324.0
2024-10-03 14:20:00,173.12,173.13,172.96,173.09,9154.0,170.1961,170.206,170.0388,170.1666,9154.0
2024-10-03 14:25:00,173.11,173.15,173.04,173.09,5972.0,170.1863,170.2256,170.1175,170.1666,5972.0
2024-10-03 14:30:00,173.07,173.08,172.98,173.06,17371.0,170.147,170.1568,170.0585,170.1371,17371.0
2024-10-03 14:35:00,173.09,173.1,173.04,173.06,3432.0,170.1666,170.1765,170.1175,170.1371,3432.0
2024-10-03 14:40:00,173.06,173.11,173.05,173.09,6957.0,170.1371,170.1863,170.1273,170.1666,6957.0
2024-10-03 14:45:00,173.09,173.09,173.04,173.06,4937.0,170.1666,170.1666,170.1175,170.1371,4937.0
2024-10-03 14:50:00,173.07,173.14,173.07,173.12,2876.0,170.147,170.2158,170.147,170.1961,2876.0
2024-10-03 14:55:00,173.13,173.16,173.03,173.03,10640.0,170.206,170.2354,170.1076,170.1076,10640.0
2024-10-03 15:00:00,173.02,173.02,172.94,172.96,36977.0,170.0978,170.0978,170.0192,170.0388,36977.0
2024-10-03 15:05:00,172.98,172.98,172.9,172.94,10629.0,170.0585,170.0585,169.9798,170.0192,10629.0
2024-10-03 15:10:00,172.93,172.97,172.85,172.94,24708.0,170.0093,170.0487,169.9307,170.0192,24708.0
2024-10-03 15:15:00,172.94,172.99,172.91,172.98,10458.0,170.0192,170.0683,169.9897,170.0585,10458.0
2024-10-03 15:20:00,172.98,173.07,172.96,173.07,16736.0,170.0585,170.147,170.0388,170.147,16736.0
2024-10-03 15:25:00,173.06,173.1,173.03,173.06,10994.0,170.1371,170.1765,170.1076,170.1371,10994.0
2024-10-03 15:30:00,173.05,173.12,173.02,173.12,8321.0,170.1273,170.1961,170.0978,170.1961,8321.0
2024-10-03 15:35:00,173.07,173.1,173.04,173.07,15079.0,170.147,170.1765,170.1175,170.147,15079.0
2024-10-03 15:40:00,173.07,173.07,172.94,172.96,13605.0,170.147,170.147,170.0192,170.0388,13605.0
2024-10-03 15:45:00,172.98,173.12,172.97,173.11,20877.0,170.0585,170.1961,170.0487,170.1863,20877.0
2024-10-03 15:50:00,173.12,173.16,173.01,173.12,31644.0,170.1961,170.2354,170.088,170.1961,31644.0
2024-10-03 15:55:00,173.14,173.35,173.13,173.24,27991.0,170.2158,170.4222,170.206,170.3141,27991.0
2024-10-04 09:30:00,174.09,174.24,174.0,174.06,66604.0,171.1497,171.2972,171.0613,171.1202,66604.0
2024-10-04 09:35:00,174.06,174.26,173.85,174.0,18654.0,171.1202,171.3169,170.9138,171.0613,18654.0
2024-10-04 09:40:00,174.06,174.3,174.06,174.28,6480.0,171.1202,171.3562,171.1202,171.3365,6480.0
2024-10-04 09:45:00,174.27,174.32,174.13,174.19,9175.0,171.3267,171.3759,171.1891,171.2481,9175.0
2024-10-04 09:50:00,174.21,174.27,174.17,174.17,17275.0,171.2677,171.3267,171.2284,171.2284,17275.0
2024-10-04 09:55:00,174.14,174.18,173.86,173.9,22541.0,171.1989,171.2382,170.9236,170.963,22541.0
2024-10-04 10:00:00,173.93,174.06,173.91,174.01,8234.0,170.9924,171.1202,170.9728,171.0711,8234.0
2024-10-04 10:05:00,174.06,174.37,173.86,173.92,8397.0,171.1202,171.425,170.9236,170.9826,8397.0
2024-10-04 10:10:00,173.78,174.05,173.78,174.02,4317.0,170.845,171.1104,170.845,171.0809,4317.0
2024-10-04 10:15:00,174.06,174.33,174.0,174.2,14021.0,171.1202,171.3857,171.0613,171.2579,14021.0
2024-10-04 10:20:00,174.13,174.13,173.75,173.75,11083.0,171.1891,171.1891,170.8155,170.8155,11083.0
2024-10-04 10:25:00,173.84,173.88,173.57,173.66,5171.0,170.904,170.9433,170.6385,170.727,5171.0
2024-10-04 10:30:00,173.61,173.77,173.37,173.5,32794.0,170.6778,170.8351,170.4419,170.5697,32794.0
2024-10-04 10:35:00,173.5,173.54,173.27,173.29,8310.0,170.5697,170.609,170.3436,170.3633,8310.0
2024-10-04 10:40:00,173.37,173.53,173.37,173.51,7459.0,170.4419,170.5992,170.4419,170.5795,7459.0
2024-10-04 10:45:00,173.53,173.57,173.42,173.57,5528.0,170.5992,170.6385,170.4911,170.6385,5528.0
2024-10-04 10:50:00,173.54,173.7,173.5,173.65,8229.0,170.609,170.7663,170.5697,170.7172,8229.0
2024-10-04 10:55:00,173.67,173.75,173.63,173.74,3444.0,170.7368,170.8155,170.6975,170.8057,3444.0
2024-10-04 11:00:00,173.79,173.8,173.74,173.77,8790.0,170.8548,170.8646,170.8057,170.8351,8790.0
2024-10-04 11:05:00,173.79,173.91,173.79,173.87,9552.0,170.8548,170.9728,170.8548,170.9335,9552.0
2024-10-04 11:10:00,173.9,173.93,173.77,173.77,3829.0,170.963,170.9924,170.8351,170.8351,3829.0
2024-10-04 11:15:00,173.71,173.82,173.69,173.7,6067.0,170.7762,170.8843,170.7565,170.7663,6067.0
2024-10-04 11:20:00,173.71,173.71,173.4,173.47,4687.0,170.7762,170.7762,170.4714,170.5402,4687.0
2024-10-04 11:25:00,173.44,173.53,173.39,173.49,4343.0,170.5107,170.5992,170.4616,170.5599,4343.0
2024-10-04 11:30:00,173.48,173.6,173.42,173.55,3949.0,170.55,170.668,170.4911,170.6189,3949.0
2024-10-04 11:35:00,173.56,173.68,173.56,173.68,11799.0,170.6287,170.7467,170.6287,170.7467,11799.0
2024-10-04 11:40:00,173.71,173.78,173.67,173.72,4473.0,170.7762,170.845,170.7368,170.786,4473.0
2024-10-04 11:45:00,173.7,173.75,173.65,173.7,1958.0,170.7663,170.8155,170.7172,170.7663,1958.0
2024-10-04 11:50:00,173.67,173.84,173.66,173.84,8516.0,170.7368,170.904,170.727,170.904,8516.0
2024-10-04 11:55:00,173.81,173.86,173.81,173.85,13973.0,170.8745,170.9236,170.8745,170.9138,13973.0
2024-10-04 12:00:00,173.88,174.01,173.87,173.97,7165.0,170.9433,171.0711,170.9335,171.0318,7165.0
2024-10-04 12:05:00,173.99,174.02,173.77,173.77,10261.0,171.0514,171.0809,170.8351,170.8351,10261.0
2024-10-04 12:10:00,173.82,173.9,173.8,173.84,6480.0,170.8843,170.963,170.8646,170.904,6480.0
2024-10-04 12:15:00,173.84,173.95,173.83,173.92,6802.0,170.904,171.0121,170.8941,170.9826,6802.0
2024-10-04 12:20:00,173.91,173.95,173.79,173.79,4915.0,170.9728,171.0121,170.8548,170.8548,4915.0
2024-10-04 12:25:00,173.77,173.77,173.69,173.72,5403.0,170.8351,170.8351,170.7565,170.786,5403.0
2024-10-04 12:30:00,173.7,173.8,173.64,173.78,43051.0,170.7663,170.8646,170.7073,170.845,43051.0
2024-10-04 12:35:00,173.8,174.11,173.78,174.1,8523.0,170.8646,171.1694,170.845,171.1596,8523.0
2024-10-04 12:40:00,174.06,174.15,174.02,174.14,5434.0,171.1202,171.2087,171.0809,171.1989,5434.0
2024-10-04 12:45:00,174.14,174.17,174.07,174.11,7561.0,171.1989,171.2284,171.1301,171.1694,7561.0
2024-10-04 12:50:00,174.11,174.12,173.97,174.07,5368.0,171.1694,171.1792,171.0318,171.1301,5368.0
2024-10-04 12:55:00,174.11,174.13,174.05,174.1,2494.0,171.1694,171.1891,171.1104,171.1596,2494.0
2024-10-04 13:00:00,174.08,174.14,174.06,174.12,7949.0,171.1399,171.1989,171.1202,171.1792,7949.0
2024-10-04 13:05:00,174.09,174.13,174.07,174.09,2762.0,171.1497,171.1891,171.1301,171.1497,2762.0
2024-10-04 13:10:00,174.09,174.17,174.09,174.16,1695.0,171.1497,171.2284,171.1497,171.2186,1695.0
2024-10-04 13:15:00,174.17,174.23,174.15,174.22,7769.0,171.2284,171.2874,171.2087,171.2775,7769.0
2024-10-04 13:20:00,174.26,174.3,174.24,174.24,35943.0,171.3169,171.3562,171.2972,171.2972,35943.0
2024-10-04 13:25:00,174.26,174.28,174.18,174.18,7423.0,171.3169,171.3365,171.2382,171.2382,7423.0
2024-10-04 13:30:00,174.2,174.23,174.1,174.1,6428.0,171.2579,171.2874,171.1596,171.1596,6428.0
2024-10-04 13:35:00,174.09,174.1,173.77,174.0,20603.0,171.1497,171.1596,170.8351,171.0613,20603.0
2024-10-04 13:40:00,173.99,174.25,173.99,174.25,8034.0,171.0514,171.307,171.0514,171.307,8034.0
2024-10-04 13:45:00,174.25,174.26,174.14,174.15,10104.0,171.307,171.3169,171.1989,171.2087,10104.0
2024-10-04 13:50:00,174.11,174.11,173.97,173.98,5127.0,171.1694,171.1694,171.0318,171.0416,5127.0
2024-10-04 13:55:00,173.99,174.02,173.89,173.9,4514.0,171.0514,171.0809,170.9531,170.963,4514.0
2024-10-04 14:00:00,173.9,173.95,173.85,173.85,10463.0,170.963,171.0121,170.9138,170.9138,10463.0
2024-10-04 14:05:00,173.85,173.93,173.82,173.9,4948.0,170.9138,170.9924,170.8843,170.963,4948.0
2024-10-04 14:10:00,173.87,173.91,173.84,173.85,6605.0,170.9335,170.9728,170.904,170.9138,6605.0
2024-10-04 14:15:00,173.85,173.92,173.76,173.92,6047.0,170.9138,170.9826,170.8253,170.9826,6047.0
2024-10-04 14:20:00,173.96,173.99,173.93,173.95,6439.0,171.0219,171.0514,170.9924,171.0121,6439.0
2024-10-04 14:25:00,173.96,174.0,173.93,173.97,9791.0,171.0219,171.0613,170.9924,171.0318,9791.0
2024-10-04 14:30:00,173.92,174.02,173.89,174.02,6822.0,170.9826,171.0809,170.9531,171.0809,6822.0
2024-10-04 14:35:00,173.99,174.03,173.98,174.0,7319.0,171.0514,171.0908,171.0416,171.0613,7319.0
2024-10-04 14:40:00,174.0,174.07,173.99,174.01,2257.0,171.0613,171.1301,171.0514,171.0711,2257.0
2024-10-04 14:45:00,174.04,174.08,174.03,174.07,2386.0,171.1006,171.1399,171.0908,171.1301,2386.0
2024-10-04 14:50:00,174.12,174.24,174.1,174.16,8776.0,171.1792,171.2972,171.1596,171.2186,8776.0
2024-10-04 14:55:00,174.16,174.21,174.12,174.19,7988.0,171.2186,171.2677,171.1792,171.2481,7988.0
2024-10-04 15:00:00,174.17,174.17,174.1,174.13,21495.0,171.2284,171.2284,171.1596,171.1891,21495.0
2024-10-04 15:05:00,174.17,174.19,174.15,174.18,5823.0,171.2284,171.2481,171.2087,171.2382,5823.0
2024-10-04 15:10:00,174.18,174.2,174.17,174.17,7220.0,171.2382,171.2579,171.2284,171.2284,7220.0
2024-10-04 15:15:00,174.17,174.19,174.13,174.18,6762.0,171.2284,171.2481,171.1891,171.2382,6762.0
2024-10-04 15:20:00,174.19,174.35,174.19,174.33,10412.0,171.2481,171.4054,171.2481,171.3857,10412.0
2024-10-04 15:25:00,174.33,174.36,174.26,174.35,10644.0,171.3857,171.4152,171.3169,171.4054,10644.0
2024-10-04 15:30:00,174.31,174.5,174.27,174.5,14599.0,171.366,171.5528,171.3267,171.5528,14599.0
2024-10-04 15:35:00,174.46,174.5,174.37,174.43,14788.0,171.5135,171.5528,171.425,171.484,14788.0
2024-10-04 15:40:00,174.46,174.56,174.46,174.54,12335.0,171.5135,171.6118,171.5135,171.5921,12335.0
2024-10-04 15:45:00,174.56,174.56,174.38,174.47,19476.0,171.6118,171.6118,171.4348,171.5233,19476.0
2024-10-04 15:50:00,174.47,174.53,174.44,174.53,13897.0,171.5233,171.5823,171.4938,171.5823,13897.0
2024-10-04 15:55:00,174.52,174.67,174.5,174.57,20767.0,171.5725,171.7199,171.5528,171.6216,20767.0
2024-10-07 09:30:00,174.25,174.25,173.79,173.81,84121.0,171.307,171.307,170.8548,170.8745,84121.0
2024-10-07 09:35:00,173.87,174.09,173.87,173.98,30514.0,170.9335,171.1497,170.9335,171.0416,30514.0
2024-10-07 09:40:00,174.09,174.18,173.95,174.14,4859.0,171.1497,171.2382,171.0121,171.1989,4859.0
2024-10-07 09:45:00,174.19,174.27,174.07,174.1,8395.0,171.2481,171.3267,171.1301,171.1596,8395.0
2024-10-07 09:50:00,174.11,174.23,174.04,174.14,6585.0,171.1694,171.2874,171.1006,171.1989,6585.0
2024-10-07 09:55:00,174.27,174.39,174.14,174.14,31125.0,171.3267,171.4447,171.1989,171.1989,31125.0
2024-10-07 10:00:00,174.16,174.32,174.13,174.23,9666.0,171.2186,171.3759,171.1891,171.2874,9666.0
2024-10-07 10:05:00,174.24,174.33,174.23,174.24,12746.0,171.2972,171.3857,171.2874,171.2972,12746.0
2024-10-07 10:10:00,174.27,174.31,174.19,174.29,5241.0,171.3267,171.366,171.2481,171.3464,5241.0
2024-10-07 10:15:00,174.24,174.31,174.19,174.3,5686.0,171.2972,171.366,171.2481,171.3562,5686.0
2024-10-07 10:20:00,174.19,174.22,174.1,174.14,9994.0,171.2481,171.2775,171.1596,171.1989,9994.0
2024-10-07 10:25:00,174.1,174.15,173.98,173.98,2802.0,171.1596,171.2087,171.0416,171.0416,2802.0
2024-10-07 10:30:00,173.96,174.04,173.9,174.04,4155.0,171.0219,171.1006,170.963,171.1006,4155.0
2024-10-07 10:35:00,174.03,174.06,173.91,173.94,12729.0,171.0908,171.1202,170.9728,171.0023,12729.0
2024-10-07 10:40:00,173.9,173.98,173.9,173.94,14289.0,170.963,171.0416,170.963,171.0023,14289.0
2024-10-07 10:45:00,173.91,173.98,173.9,173.97,4147.0,170.9728,171.0416,170.963,171.0318,4147.0
2024-10-07 10:50:00,173.98,174.07,173.93,173.99,8631.0,171.0416,171.1301,170.9924,171.0514,8631.0
2024-10-07 10:55:00,173.96,173.98,173.84,173.88,23248.0,171.0219,171.0416,170.904,170.9433,23248.0
2024-10-07 11:00:00,173.86,173.91,173.81,173.91,11235.0,170.9236,170.9728,170.8745,170.9728,11235.0
2024-10-07 11:05:00,173.95,174.07,173.88,173.99,10738.0,171.0121,171.1301,170.9433,171.0514,10738.0
2024-10-07 11:10:00,174.01,174.08,174.0,174.05,8284.0,171.0711,171.1399,171.0613,171.1104,8284.0
2024-10-07 11:15:00,174.03,174.09,174.02,174.08,5984.0,171.0908,171.1497,171.0809,171.1399,5984.0
2024-10-07 11:20:00,174.09,174.17,174.08,174.1,10890.0,171.1497,171.2284,171.1399,171.1596,10890.0
2024-10-07 11:25:00,174.12,174.14,174.0,174.0,5920.0,171.1792,171.1989,171.0613,171.0613,5920.0
2024-10-07 11:30:00,174.06,174.06,173.94,173.96,2942.0,171.1202,171.1202,171.0023,171.0219,2942.0
2024-10-07 11:35:00,173.96,174.02,173.91,174.0,11395.0,171.0219,171.0809,170.9728,171.0613,11395.0
2024-10-07 11:40:00,174.0,174.06,173.9,173.91,3818.0,171.0613,171.1202,170.963,170.9728,3818.0
2024-10-07 11:45:00,173.91,173.94,173.91,173.91,90093.0,170.9728,171.0023,170.9728,170.9728,90093.0
2024-10-07 11:50:00,173.91,173.93,173.79,173.79,16911.0,170.9728,170.9924,170.8548,170.8548,16911.0
2024-10-07 11:55:00,173.8,173.83,173.75,173.8,5014.0,170.8646,170.8941,170.8155,170.8646,5014.0
2024-10-07 12:00:00,173.78,173.84,173.78,173.8,4446.0,170.845,170.904,170.845,170.8646,4446.0
2024-10-07 12:05:00,173.79,173.85,173.71,173.72,6773.0,170.8548,170.9138,170.7762,170.786,6773.0
2024-10-07 12:10:00,173.65,173.76,173.64,173.76,3750.0,170.7172,170.8253,170.7073,170.8253,3750.0
2024-10-07 12:15:00,173.74,173.75,173.71,173.72,32038.0,170.8057,170.8155,170.7762,170.786,32038.0
2024-10-07 12:20:00,173.71,173.77,173.68,173.75,2801.0,170.7762,170.8351,170.7467,170.8155,2801.0
2024-10-07 12:25:00,173.76,173.83,173.76,173.81,3669.0,170.8253,170.8941,170.8253,170.8745,3669.0
2024-10-07 12:30:00,173.81,173.82,173.73,173.76,6364.0,170.8745,170.8843,170.7958,170.8253,6364.0
2024-10-07 12:35:00,173.76,173.79,173.73,173.75,5503.0,170.8253,170.8548,170.7958,170.8155,5503.0
2024-10-07 12:40:00,173.74,173.74,173.66,173.69,5228.0,170.8057,170.8057,170.727,170.7565,5228.0
2024-10-07 12:45:00,173.69,173.76,173.68,173.76,4517.0,170.7565,170.8253,170.7467,170.8253,4517.0
2024-10-07 12:50:00,173.77,173.84,173.74,173.8,4030.0,170.8351,170.904,170.8057,170.8646,4030.0
2024-10-07 12:55:00,173.79,173.81,173.74,173.78,4377.0,170.8548,170.8745,170.8057,170.845,4377.0
2024-10-07 13:00:00,173.79,173.82,173.77,173.78,7711.0,170.8548,170.8843,170.8351,170.845,7711.0
2024-10-07 13:05:00,173.78,173.78,173.64,173.66,1166.0,170.845,170.845,170.7073,170.727,1166.0
2024-10-07 13:10:00,173.7,173.78,173.7,173.77,7714.0,170.7663,170.845,170.7663,170.8351,7714.0
2024-10-07 13:15:00,173.78,173.84,173.78,173.82,6176.0,170.845,170.904,170.845,170.8843,6176.0
2024-10-07 13:20:00,173.82,173.85,173.72,173.77,6159.0,170.8843,170.9138,170.786,170.8351,6159.0
2024-10-07 13:25:00,173.78,173.84,173.75,173.75,4988.0,170.845,170.904,170.8155,170.8155,4988.0
2024-10-07 13:30:00,173.65,173.7,173.64,173.67,36096.0,170.7172,170.7663,170.7073,170.7368,36096.0
2024-10-07 13:35:00,173.68,173.71,173.62,173.62,6908.0,170.7467,170.7762,170.6877,170.6877,6908.0
2024-10-07 13:40:00,173.63,173.65,173.6,173.6,17503.0,170.6975,170.7172,170.668,170.668,17503.0
2024-10-07 13:45:00,173.6,173.64,173.57,173.57,3585.0,170.668,170.7073,170.6385,170.6385,3585.0
2024-10-07 13:50:00,173.51,173.57,173.46,173.53,6365.0,170.5795,170.6385,170.5304,170.5992,6365.0
2024-10-07 13:55:00,173.53,173.55,173.46,173.55,11095.0,170.5992,170.6189,170.5304,170.6189,11095.0
2024-10-07 14:00:00,173.51,173.53,173.39,173.4,3619.0,170.5795,170.5992,170.4616,170.4714,3619.0
2024-10-07 14:05:00,173.41,173.46,173.4,173.45,17661.0,170.4812,170.5304,170.4714,170.5206,17661.0
2024-10-07 14:10:00,173.45,173.54,173.45,173.49,9033.0,170.5206,170.609,170.5206,170.5599,9033.0
2024-10-07 14:15:00,173.51,173.51,173.38,173.39,18087.0,170.5795,170.5795,170.4517,170.4616,18087.0
2024-10-07 14:20:00,173.38,173.42,173.36,173.38,5225.0,170.4517,170.4911,170.4321,170.4517,5225.0
2024-10-07 14:25:00,173.41,173.44,173.37,173.4,25931.0,170.4812,170.5107,170.4419,170.4714,25931.0
2024-10-07 14:30:00,173.38,173.38,173.0,173.21,23763.0,170.4517,170.4517,170.0782,170.2846,23763.0
2024-10-07 14:35:00,173.18,173.18,173.06,173.14,8523.0,170.2551,170.2551,170.1371,170.2158,8523.0
2024-10-07 14:40:00,173.18,173.25,173.15,173.15,9291.0,170.2551,170.3239,170.2256,170.2256,9291.0
2024-10-07 14:45:00,173.11,173.11,172.79,172.87,9885.0,170.1863,170.1863,169.8717,169.9503,9885.0
2024-10-07 14:50:00,172.88,172.99,172.86,172.92,8780.0,169.9602,170.0683,169.9405,169.9995,8780.0
2024-10-07 14:55:00,172.98,173.0,172.9,172.91,5010.0,170.0585,170.0782,169.9798,169.9897,5010.0
2024-10-07 15:00:00,172.9,173.0,172.87,172.98,10657.0,169.9798,170.0782,169.9503,170.0585,10657.0
2024-10-07 15:05:00,172.99,173.18,172.98,173.16,16925.0,170.0683,170.2551,170.0585,170.2354,16925.0
2024-10-07 15:10:00,173.18,173.2,173.08,173.12,14313.0,170.2551,170.2748,170.1568,170.1961,14313.0
2024-10-07 15:15:00,173.13,173.26,173.13,173.26,21799.0,170.206,170.3338,170.206,170.3338,21799.0
2024-10-07 15:20:00,173.23,173.29,173.2,173.25,6522.0,170.3043,170.3633,170.2748,170.3239,6522.0
2024-10-07 15:25:00,173.26,173.29,173.23,173.25,9245.0,170.3338,170.3633,170.3043,170.3239,9245.0
2024-10-07 15:30:00,173.27,173.28,173.1,173.15,11683.0,170.3436,170.3534,170.1765,170.2256,11683.0
2024-10-07 15:35:00,173.13,173.14,173.02,173.11,9515.0,170.206,170.2158,170.0978,170.1863,9515.0
2024-10-07 15:40:00,173.09,173.1,172.99,173.09,8604.0,170.1666,170.1765,170.0683,170.1666,8604.0
2024-10-07 15:45:00,173.08,173.15,173.02,173.14,65692.0,170.1568,170.2256,170.0978,170.2158,65692.0
2024-10-07 15:50:00,173.13,173.48,173.13,173.36,24534.0,170.206,170.55,170.206,170.4321,24534.0
2024-10-07 15:55:00,173.37,173.38,173.18,173.33,72987.0,170.4419,170.4517,170.2551,170.4026,72987.0
2024-10-08 09:30:00,173.49,173.75,173.14,173.18,69223.0,170.5599,170.8155,170.2158,170.2551,69223.0
2024-10-08 09:35:00,173.2,173.22,173.01,173.11,11252.0,170.2748,170.2944,170.088,170.1863,11252.0
2024-10-08 09:40:00,173.13,173.25,173.1,173.11,15802.0,170.206,170.3239,170.1765,170.1863,15802.0
2024-10-08 09:45:00,173.14,173.24,173.03,173.18,17854.0,170.2158,170.3141,170.1076,170.2551,17854.0
2024-10-08 09:50:00,173.23,173.23,172.92,173.12,11123.0,170.3043,170.3043,169.9995,170.1961,11123.0
2024-10-08 09:55:00,173.12,173.21,173.09,173.15,3468.0,170.1961,170.2846,170.1666,170.2256,3468.0
2024-10-08 10:00:00,173.16,173.21,172.96,173.19,7897.0,170.2354,170.2846,170.0388,170.2649,7897.0
2024-10-08 10:05:00,173.21,173.25,173.05,173.18,15745.0,170.2846,170.3239,170.1273,170.2551,15745.0
2024-10-08 10:10:00,173.12,173.12,172.93,172.95,8010.0,170.1961,170.1961,170.0093,170.029,8010.0
2024-10-08 10:15:00,172.95,173.07,172.92,173.04,14064.0,170.029,170.147,169.9995,170.1175,14064.0
2024-10-08 10:20:00,173.05,173.11,173.02,173.03,21971.0,170.1273,170.1863,170.0978,170.1076,21971.0
2024-10-08 10:25:00,173.05,173.14,173.02,173.03,6767.0,170.1273,170.2158,170.0978,170.1076,6767.0
2024-10-08 10:30:00,172.99,173.09,172.96,172.97,11819.0,170.0683,170.1666,170.0388,170.0487,11819.0
2024-10-08 10:35:00,172.96,173.02,172.89,173.01,13706.0,170.0388,170.0978,169.97,170.088,13706.0
2024-10-08 10:40:00,173.01,173.42,173.0,173.25,41821.0,170.088,170.4911,170.0782,170.3239,41821.0
2024-10-08 10:45:00,173.25,173.36,173.22,173.26,24116.0,170.3239,170.4321,170.2944,170.3338,24116.0
2024-10-08 10:50:00,173.24,173.34,173.19,173.22,10382.0,170.3141,170.4124,170.2649,170.2944,10382.0
2024-10-08 10:55:00,173.25,173.31,173.22,173.25,9318.0,170.3239,170.3829,170.2944,170.3239,9318.0
2024-10-08 11:00:00,173.3,173.32,173.25,173.32,18808.0,170.3731,170.3927,170.3239,170.3927,18808.0
2024-10-08 11:05:00,173.32,173.35,173.31,173.34,6066.0,170.3927,170.4222,170.3829,170.4124,6066.0
2024-10-08 11:10:00,173.34,173.35,173.29,173.31,7864.0,170.4124,170.4222,170.3633,170.3829,7864.0
2024-10-08 11:15:00,173.3,173.4,173.24,173.37,16084.0,170.3731,170.4714,170.3141,170.4419,16084.0
2024-10-08 11:20:00,173.34,173.37,173.28,173.32,34663.0,170.4124,170.4419,170.3534,170.3927,34663.0
2024-10-08 11:25:00,173.39,173.41,173.38,173.4,2081.0,170.4616,170.4812,170.4517,170.4714,2081.0
2024-10-08 11:30:00,173.43,173.43,173.35,173.35,5533.0,170.5009,170.5009,170.4222,170.4222,5533.0
2024-10-08 11:35:00,173.36,173.41,173.31,173.37,4387.0,170.4321,170.4812,170.3829,170.4419,4387.0
2024-10-08 11:40:00,173.37,173.41,173.34,173.39,8186.0,170.4419,170.4812,170.4124,170.4616,8186.0
2024-10-08 11:45:00,173.36,173.43,173.32,173.36,5938.0,170.4321,170.5009,170.3927,170.4321,5938.0
2024-10-08 11:50:00,173.37,173.44,173.37,173.41,5842.0,170.4419,170.5107,170.4419,170.4812,5842.0
2024-10-08 11:55:00,173.44,173.46,173.38,173.42,5841.0,170.5107,170.5304,170.4517,170.4911,5841.0
2024-10-08 12:00:00,173.4,173.48,173.38,173.44,19720.0,170.4714,170.55,170.4517,170.5107,19720.0
2024-10-08 12:05:00,173.42,173.49,173.41,173.45,5189.0,170.4911,170.5599,170.4812,170.5206,5189.0
2024-10-08 12:10:00,173.44,173.52,173.39,173.4,17549.0,170.5107,170.5894,170.4616,170.4714,17549.0
2024-10-08 12:15:00,173.35,173.37,173.32,173.36,5824.0,170.4222,170.4419,170.3927,170.4321,5824.0
2024-10-08 12:20:00,173.37,173.41,173.36,173.39,6836.0,170.4419,170.4812,170.4321,170.4616,6836.0
2024-10-08 12:25:00,173.38,173.47,173.38,173.44,2628.0,170.4517,170.5402,170.4517,170.5107,2628.0
2024-10-08 12:30:00,173.44,173.44,173.38,173.39,14152.0,170.5107,170.5107,170.4517,170.4616,14152.0
2024-10-08 12:35:00,173.41,173.48,173.4,173.48,8300.0,170.4812,170.55,170.4714,170.55,8300.0
2024-10-08 12:40:00,173.49,173.52,173.44,173.48,8230.0,170.5599,170.5894,170.5107,170.55,8230.0
2024-10-08 12:45:00,173.47,173.49,173.36,173.38,7574.0,170.5402,170.5599,170.4321,170.4517,7574.0
2024-10-08 12:50:00,173.37,173.42,173.35,173.42,3774.0,170.4419,170.4911,170.4222,170.4911,3774.0
2024-10-08 12:55:00,173.4,173.4,173.35,173.39,3492.0,170.4714,170.4714,170.4222,170.4616,3492.0
2024-10-08 13:00:00,173.38,173.39,173.32,173.34,4620.0,170.4517,170.4616,170.3927,170.4124,4620.0
2024-10-08 13:05:00,173.31,173.32,173.11,173.12,6418.0,170.3829,170.3927,170.1863,170.1961,6418.0
2024-10-08 13:10:00,173.16,173.22,173.13,173.2,3170.0,170.2354,170.2944,170.206,170.2748,3170.0
2024-10-08 13:15:00,173.17,173.18,173.11,173.17,2755.0,170.2453,170.2551,170.1863,170.2453,2755.0
2024-10-08 13:20:00,173.2,173.25,173.18,173.25,12865.0,170.2748,170.3239,170.2551,170.3239,12865.0
2024-10-08 13:25:00,173.25,173.31,173.23,173.26,10804.0,170.3239,170.3829,170.3043,170.3338,10804.0
2024-10-08 13:30:00,173.22,173.26,173.21,173.24,2073.0,170.2944,170.3338,170.2846,170.3141,2073.0
2024-10-08 13:35:00,173.25,173.28,173.21,173.22,7629.0,170.3239,170.3534,170.2846,170.2944,7629.0
2024-10-08 13:40:00,173.23,173.33,173.22,173.33,5140.0,170.3043,170.4026,170.2944,170.4026,5140.0
2024-10-08 13:45:00,173.34,173.34,173.27,173.27,2490.0,170.4124,170.4124,170.3436,170.3436,2490.0
2024-10-08 13:50:00,173.28,173.31,173.23,173.3,2634.0,170.3534,170.3829,170.3043,170.3731,2634.0
2024-10-08 13:55:00,173.29,173.34,173.28,173.33,19146.0,170.3633,170.4124,170.3534,170.4026,19146.0
2024-10-08 14:00:00,173.34,173.37,173.33,173.35,17718.0,170.4124,170.4419,170.4026,170.4222,17718.0
2024-10-08 14:05:00,173.37,173.39,173.36,173.36,35689.0,170.4419,170.4616,170.4321,170.4321,35689.0
2024-10-08 14:10:00,173.38,173.41,173.37,173.39,18859.0,170.4517,170.4812,170.4419,170.4616,18859.0
2024-10-08 14:15:00,173.41,173.44,173.39,173.43,18960.0,170.4812,170.5107,170.4616,170.5009,18960.0
2024-10-08 14:20:00,173.43,173.45,173.37,173.43,6200.0,170.5009,170.5206,170.4419,170.5009,6200.0
2024-10-08 14:25:00,173.43,173.43,173.38,173.42,3341.0,170.5009,170.5009,170.4517,170.4911,3341.0
2024-10-08 14:30:00,173.42,173.49,173.4,173.49,5942.0,170.4911,170.5599,170.4714,170.5599,5942.0
2024-10-08 14:35:00,173.5,173.57,173.48,173.57,4690.0,170.5697,170.6385,170.55,170.6385,4690.0
2024-10-08 14:40:00,173.55,173.58,173.49,173.5,4372.0,170.6189,170.6484,170.5599,170.5697,4372.0
2024-10-08 14:45:00,173.52,173.53,173.48,173.51,7034.0,170.5894,170.5992,170.55,170.5795,7034.0
2024-10-08 14:50:00,173.54,173.59,173.53,173.54,7648.0,170.609,170.6582,170.5992,170.609,7648.0
2024-10-08 14:55:00,173.55,173.58,173.52,173.55,4430.0,170.6189,170.6484,170.5894,170.6189,4430.0
2024-10-08 15:00:00,173.53,173.53,173.44,173.48,9281.0,170.5992,170.5992,170.5107,170.55,9281.0
2024-10-08 15:05:00,173.45,173.48,173.39,173.42,7764.0,170.5206,170.55,170.4616,170.4911,7764.0
2024-10-08 15:10:00,173.42,173.5,173.41,173.46,7361.0,170.4911,170.5697,170.4812,170.5304,7361.0
2024-10-08 15:15:00,173.45,173.54,173.44,173.54,5282.0,170.5206,170.609,170.5107,170.609,5282.0
2024-10-08 15:20:00,173.52,173.58,173.5,173.57,13965.0,170.5894,170.6484,170.5697,170.6385,13965.0
2024-10-08 15:25:00,173.54,173.59,173.54,173.55,5689.0,170.609,170.6582,170.609,170.6189,5689.0
2024-10-08 15:30:00,173.54,173.7,173.53,173.7,6949.0,170.609,170.7663,170.5992,170.7663,6949.0
2024-10-08 15:35:00,173.66,173.73,173.65,173.73,6724.0,170.727,170.7958,170.7172,170.7958,6724.0
2024-10-08 15:40:00,173.72,173.74,173.66,173.67,14831.0,170.786,170.8057,170.727,170.7368,14831.0
2024-10-08 15:45:00,173.68,173.74,173.63,173.71,17189.0,170.7467,170.8057,170.6975,170.7762,17189.0
2024-10-08 15:50:00,173.72,173.72,173.63,173.68,22992.0,170.786,170.786,170.6975,170.7467,22992.0
2024-10-08 15:55:00,173.65,173.67,173.5,173.52,22731.0,170.7172,170.7368,170.5697,170.5894,22731.0
2024-10-09 09:30:00,173.51,173.53,173.2,173.53,53696.0,170.5795,170.5992,170.2748,170.5992,53696.0
2024-10-09 09:35:00,173.54,173.72,173.4,173.7,12109.0,170.609,170.786,170.4714,170.7663,12109.0
2024-10-09 09:40:00,173.7,173.93,173.7,173.91,10585.0,170.7663,170.9924,170.7663,170.9728,10585.0
2024-10-09 09:45:00,173.86,174.05,173.86,173.93,22123.0,170.9236,171.1104,170.9236,170.9924,22123.0
2024-10-09 09:50:00,174.04,174.1,173.94,174.09,5613.0,171.1006,171.1596,171.0023,171.1497,5613.0
2024-10-09 09:55:00,174.1,174.16,174.05,174.13,7518.0,171.1596,171.2186,171.1104,171.1891,7518.0
2024-10-09 10:00:00,174.13,174.17,173.99,174.02,136821.0,171.1891,171.2284,171.0514,171.0809,136821.0
2024-10-09 10:05:00,174.02,174.11,173.98,174.02,7587.0,171.0809,171.1694,171.0416,171.0809,7587.0
2024-10-09 10:10:00,174.05,174.16,174.01,174.08,5069.0,171.1104,171.2186,171.0711,171.1399,5069.0
2024-10-09 10:15:00,173.97,173.97,173.74,173.74,4316.0,171.0318,171.0318,170.8057,170.8057,4316.0
2024-10-09 10:20:00,173.74,173.83,173.74,173.77,5578.0,170.8057,170.8941,170.8057,170.8351,5578.0
2024-10-09 10:25:00,173.76,173.84,173.71,173.76,2488.0,170.8253,170.904,170.7762,170.8253,2488.0
2024-10-09 10:30:00,173.78,173.79,173.71,173.71,5611.0,170.845,170.8548,170.7762,170.7762,5611.0
2024-10-09 10:35:00,173.7,173.87,173.7,173.87,9868.0,170.7663,170.9335,170.7663,170.9335,9868.0
2024-10-09 10:40:00,173.83,173.96,173.83,173.96,6296.0,170.8941,171.0219,170.8941,171.0219,6296.0
2024-10-09 10:45:00,173.94,174.08,173.92,174.08,10504.0,171.0023,171.1399,170.9826,171.1399,10504.0
2024-10-09 10:50:00,174.06,174.19,174.02,174.18,12108.0,171.1202,171.2481,171.0809,171.2382,12108.0
2024-10-09 10:55:00,174.14,174.16,174.08,174.12,4671.0,171.1989,171.2186,171.1399,171.1792,4671.0
2024-10-09 11:00:00,174.11,174.21,174.11,174.13,7261.0,171.1694,171.2677,171.1694,171.1891,7261.0
2024-10-09 11:05:00,174.17,174.23,174.13,174.19,4962.0,171.2284,171.2874,171.1891,171.2481,4962.0
2024-10-09 11:10:00,174.2,174.29,174.17,174.28,3042.0,171.2579,171.3464,171.2284,171.3365,3042.0
2024-10-09 11:15:00,174.29,174.32,174.27,174.32,14041.0,171.3464,171.3759,171.3267,171.3759,14041.0
2024-10-09 11:20:00,174.35,174.55,174.35,174.53,2096.0,171.4054,171.602,171.4054,171.5823,2096.0
2024-10-09 11:25:00,174.54,174.54,174.49,174.53,19607.0,171.5921,171.5921,171.543,171.5823,19607.0
2024-10-09 11:30:00,174.52,174.65,174.52,174.64,11053.0,171.5725,171.7003,171.5725,171.6905,11053.0
2024-10-09 11:35:00,174.62,174.71,174.62,174.71,66415.0,171.6708,171.7593,171.6708,171.7593,66415.0
2024-10-09 11:40:00,174.73,174.82,174.72,174.82,3605.0,171.7789,171.8674,171.7691,171.8674,3605.0
2024-10-09 11:45:00,174.84,174.95,174.84,174.93,3690.0,171.8871,171.9952,171.8871,171.9756,3690.0
2024-10-09 11:50:00,174.96,175.0,174.93,174.94,5855.0,172.005,172.0444,171.9756,171.9854,5855.0
2024-10-09 11:55:00,174.96,174.97,174.86,174.9,14380.0,172.005,172.0149,171.9067,171.9461,14380.0
2024-10-09 12:00:00,174.92,174.96,174.86,174.91,931669.0,171.9657,172.005,171.9067,171.9559,931669.0
2024-10-09 12:05:00,174.95,175.03,174.91,175.02,18578.0,171.9952,172.0739,171.9559,172.064,18578.0
2024-10-09 12:10:00,175.03,175.06,175.02,175.04,10028.0,172.0739,172.1034,172.064,172.0837,10028.0
2024-10-09 12:15:00,175.02,175.03,174.94,174.94,8774.0,172.064,172.0739,171.9854,171.9854,8774.0
2024-10-09 12:20:00,174.91,175.0,174.91,174.93,4860.0,171.9559,172.0444,171.9559,171.9756,4860.0
2024-10-09 12:25:00,174.95,174.96,174.8,174.8,6410.0,171.9952,172.005,171.8478,171.8478,6410.0
2024-10-09 12:30:00,174.8,174.81,174.73,174.77,24098.0,171.8478,171.8576,171.7789,171.8183,24098.0
2024-10-09 12:35:00,174.82,174.82,174.79,174.82,1182.0,171.8674,171.8674,171.8379,171.8674,1182.0
2024-10-09 12:40:00,174.82,174.82,174.78,174.78,2004.0,171.8674,171.8674,171.8281,171.8281,2004.0
2024-10-09 12:45:00,174.82,174.86,174.81,174.81,5337.0,171.8674,171.9067,171.8576,171.8576,5337.0
2024-10-09 12:50:00,174.8,174.8,174.67,174.68,3359.0,171.8478,171.8478,171.7199,171.7298,3359.0
2024-10-09 12:55:00,174.67,174.78,174.67,174.76,1902.0,171.7199,171.8281,171.7199,171.8084,1902.0
2024-10-09 13:00:00,174.73,174.73,174.66,174.7,2295.0,171.7789,171.7789,171.7101,171.7494,2295.0
2024-10-09 13:05:00,174.68,174.76,174.68,174.76,4135.0,171.7298,171.8084,171.7298,171.8084,4135.0
2024-10-09 13:10:00,174.73,174.88,174.73,174.87,13840.0,171.7789,171.9264,171.7789,171.9166,13840.0
2024-10-09 13:15:00,174.86,174.98,174.86,174.98,8801.0,171.9067,172.0247,171.9067,172.0247,8801.0
2024-10-09 13:20:00,174.96,175.05,174.96,175.02,9719.0,172.005,172.0935,172.005,172.064,9719.0
2024-10-09 13:25:00,175.03,175.03,174.92,174.93,13936.0,172.0739,172.0739,171.9657,171.9756,13936.0
2024-10-09 13:30:00,174.92,174.96,174.85,174.87,19754.0,171.9657,172.005,171.8969,171.9166,19754.0
2024-10-09 13:35:00,174.92,174.92,174.88,174.9,17099.0,171.9657,171.9657,171.9264,171.9461,17099.0
2024-10-09 13:40:00,174.93,174.93,174.86,174.88,13063.0,171.9756,171.9756,171.9067,171.9264,13063.0
2024-10-09 13:45:00,174.85,174.87,174.8,174.8,4258.0,171.8969,171.9166,171.8478,171.8478,4258.0
2024-10-09 13:50:00,174.81,174.82,174.56,174.7,5830.0,171.8576,171.8674,171.6118,171.7494,5830.0
2024-10-09 13:55:00,174.72,174.75,174.66,174.66,5103.0,171.7691,171.7986,171.7101,171.7101,5103.0
2024-10-09 14:00:00,174.67,174.77,174.65,174.77,4718.0,171.7199,171.8183,171.7003,171.8183,4718.0
2024-10-09 14:05:00,174.8,174.85,174.76,174.81,8089.0,171.8478,171.8969,171.8084,171.8576,8089.0
2024-10-09 14:10:00,174.8,174.83,174.72,174.76,155113.0,171.8478,171.8772,171.7691,171.8084,155113.0
2024-10-09 14:15:00,174.72,174.73,174.66,174.67,7394.0,171.7691,171.7789,171.7101,171.7199,7394.0
2024-10-09 14:20:00,174.68,174.68,174.54,174.57,8923.0,171.7298,171.7298,171.5921,171.6216,8923.0
2024-10-09 14:25:00,174.61,174.65,174.58,174.62,4398.0,171.661,171.7003,171.6315,171.6708,4398.0
2024-10-09 14:30:00,174.55,174.62,174.55,174.58,9433.0,171.602,171.6708,171.602,171.6315,9433.0
2024-10-09 14:35:00,174.57,174.68,174.57,174.65,4167.0,171.6216,171.7298,171.6216,171.7003,4167.0
2024-10-09 14:40:00,174.65,174.7,174.63,174.67,9943.0,171.7003,171.7494,171.6806,171.7199,9943.0
2024-10-09 14:45:00,174.69,174.72,174.66,174.71,7986.0,171.7396,171.7691,171.7101,171.7593,7986.0
2024-10-09 14:50:00,174.69,174.73,174.64,174.67,10967.0,171.7396,171.7789,171.6905,171.7199,10967.0
2024-10-09 14:55:00,174.66,174.69,174.62,174.68,6789.0,171.7101,171.7396,171.6708,171.7298,6789.0
2024-10-09 15:00:00,174.67,174.68,174.62,174.66,6322.0,171.7199,171.7298,171.6708,171.7101,6322.0
2024-10-09 15:05:00,174.66,174.71,174.64,174.68,10382.0,171.7101,171.7593,171.6905,171.7298,10382.0
2024-10-09 15:10:00,174.69,174.7,174.63,174.67,10692.0,171.7396,171.7494,171.6806,171.7199,10692.0
2024-10-09 15:15:00,174.7,174.81,174.69,174.81,9240.0,171.7494,171.8576,171.7396,171.8576,9240.0
2024-10-09 15:20:00,174.81,174.9,174.8,174.88,4579.0,171.8576,171.9461,171.8478,171.9264,4579.0
2024-10-09 15:25:00,174.89,174.96,174.88,174.96,6814.0,171.9362,172.005,171.9264,172.005,6814.0
2024-10-09 15:30:00,174.96,175.1,174.86,175.05,21197.0,172.005,172.1427,171.9067,172.0935,21197.0
2024-10-09 15:35:00,175.03,175.1,174.99,175.04,8666.0,172.0739,172.1427,172.0345,172.0837,8666.0
2024-10-09 15:40:00,175.03,175.04,174.96,174.97,12959.0,172.0739,172.0837,172.005,172.0149,12959.0
2024-10-09 15:45:00,174.97,175.08,174.97,175.07,20217.0,172.0149,172.123,172.0149,172.1132,20217.0
2024-10-09 15:50:00,175.05,175.21,175.03,175.21,25557.0,172.0935,172.2508,172.0739,172.2508,25557.0
2024-10-09 15:55:00,175.19,175.19,175.03,175.05,32938.0,172.2312,172.2312,172.0739,172.0935,32938.0
2024-10-10 09:30:00,174.97,174.97,174.72,174.93,87504.0,172.0149,172.0149,171.7691,171.9756,87504.0
2024-10-10 09:35:00,174.93,174.98,174.46,174.55,55939.0,171.9756,172.0247,171.5135,171.602,55939.0
2024-10-10 09:40:00,174.62,174.77,174.51,174.51,14847.0,171.6708,171.8183,171.5626,171.5626,14847.0
2024-10-10 09:45:00,174.52,174.72,174.51,174.72,14316.0,171.5725,171.7691,171.5626,171.7691,14316.0
2024-10-10 09:50:00,174.73,175.02,174.66,174.9,19698.0,171.7789,172.064,171.7101,171.9461,19698.0
2024-10-10 09:55:00,174.91,175.0,174.66,174.66,15936.0,171.9559,172.0444,171.7101,171.7101,15936.0
2024-10-10 10:00:00,174.67,174.89,174.67,174.86,17497.0,171.7199,171.9362,171.7199,171.9067,17497.0
2024-10-10 10:05:00,174.86,175.01,174.81,174.95,16970.0,171.9067,172.0542,171.8576,171.9952,16970.0
2024-10-10 10:10:00,174.92,174.98,174.78,174.83,23338.0,171.9657,172.0247,171.8281,171.8772,23338.0
2024-10-10 10:15:00,174.79,174.9,174.77,174.78,28779.0,171.8379,171.9461,171.8183,171.8281,28779.0
2024-10-10 10:20:00,174.77,174.86,174.75,174.85,11195.0,171.8183,171.9067,171.7986,171.8969,11195.0
2024-10-10 10:25:00,174.85,174.86,174.6,174.63,12184.0,171.8969,171.9067,171.6511,171.6806,12184.0
2024-10-10 10:30:00,174.65,174.79,174.64,174.79,34425.0,171.7003,171.8379,171.6905,171.8379,34425.0
2024-10-10 10:35:00,174.81,174.88,174.74,174.74,11374.0,171.8576,171.9264,171.7888,171.7888,11374.0
2024-10-10 10:40:00,174.78,174.79,174.68,174.68,5987.0,171.8281,171.8379,171.7298,171.7298,5987.0
2024-10-10 10:45:00,174.67,174.68,174.54,174.55,12391.0,171.7199,171.7298,171.5921,171.602,12391.0
2024-10-10 10:50:00,174.55,174.62,174.47,174.49,9383.0,171.602,171.6708,171.5233,171.543,9383.0
2024-10-10 10:55:00,174.49,174.56,174.42,174.48,8472.0,171.543,171.6118,171.4742,171.5332,8472.0
2024-10-10 11:00:00,174.51,174.52,174.44,174.52,3647.0,171.5626,171.5725,171.4938,171.5725,3647.0
2024-10-10 11:05:00,174.56,174.67,174.52,174.67,4546.0,171.6118,171.7199,171.5725,171.7199,4546.0
2024-10-10 11:10:00,174.68,174.78,174.66,174.78,4921.0,171.7298,171.8281,171.7101,171.8281,4921.0
2024-10-10 11:15:00,174.79,174.85,174.74,174.76,28087.0,171.8379,171.8969,171.7888,171.8084,28087.0
2024-10-10 11:20:00,174.76,174.77,174.66,174.69,2989.0,171.8084,171.8183,171.7101,171.7396,2989.0
2024-10-10 11:25:00,174.68,174.71,174.61,174.66,8552.0,171.7298,171.7593,171.661,171.7101,8552.0
2024-10-10 11:30:00,174.65,174.67,174.57,174.63,7082.0,171.7003,171.7199,171.6216,171.6806,7082.0
2024-10-10 11:35:00,174.64,174.66,174.56,174.63,8108.0,171.6905,171.7101,171.6118,171.6806,8108.0
2024-10-10 11:40:00,174.65,174.71,174.63,174.66,20946.0,171.7003,171.7593,171.6806,171.7101,20946.0
2024-10-10 11:45:00,174.64,174.69,174.6,174.64,7989.0,171.6905,171.7396,171.6511,171.6905,7989.0
2024-10-10 11:50:00,174.64,174.67,174.6,174.66,7296.0,171.6905,171.7199,171.6511,171.7101,7296.0
2024-10-10 11:55:00,174.67,174.69,174.63,174.68,4743.0,171.7199,171.7396,171.6806,171.7298,4743.0
2024-10-10 12:00:00,174.67,174.69,174.63,174.64,9866.0,171.7199,171.7396,171.6806,171.6905,9866.0
2024-10-10 12:05:00,174.66,174.78,174.65,174.77,8636.0,171.7101,171.8281,171.7003,171.8183,8636.0
2024-10-10 12:10:00,174.78,174.86,174.76,174.86,3364.0,171.8281,171.9067,171.8084,171.9067,3364.0
2024-10-10 12:15:00,174.86,174.87,174.81,174.86,6845.0,171.9067,171.9166,171.8576,171.9067,6845.0
2024-10-10 12:20:00,174.86,174.9,174.83,174.84,2042.0,171.9067,171.9461,171.8772,171.8871,2042.0
2024-10-10 12:25:00,174.84,174.92,174.81,174.91,11332.0,171.8871,171.9657,171.8576,171.9559,11332.0
2024-10-10 12:30:00,174.91,174.93,174.84,174.85,7354.0,171.9559,171.9756,171.8871,171.8969,7354.0
2024-10-10 12:35:00,174.87,174.9,174.84,174.9,6475.0,171.9166,171.9461,171.8871,171.9461,6475.0
2024-10-10 12:40:00,174.85,174.85,174.51,174.53,304987.0,171.8969,171.8969,171.5626,171.5823,304987.0
2024-10-10 12:45:00,174.58,174.63,174.51,174.55,4086.0,171.6315,171.6806,171.5626,171.602,4086.0
2024-10-10 12:50:00,174.57,174.63,174.55,174.6,31792.0,171.6216,171.6806,171.602,171.6511,31792.0
2024-10-10 12:55:00,174.63,174.64,174.51,174.51,14791.0,171.6806,171.6905,171.5626,171.5626,14791.0
2024-10-10 13:00:00,174.5,174.52,174.37,174.4,8045.0,171.5528,171.5725,171.425,171.4545,8045.0
2024-10-10 13:05:00,174.39,174.4,174.29,174.32,7982.0,171.4447,171.4545,171.3464,171.3759,7982.0
2024-10-10 13:10:00,174.29,174.36,174.27,174.33,4888.0,171.3464,171.4152,171.3267,171.3857,4888.0
2024-10-10 13:15:00,174.35,174.43,174.29,174.43,11207.0,171.4054,171.484,171.3464,171.484,11207.0
2024-10-10 13:20:00,174.44,174.61,174.44,174.58,11452.0,171.4938,171.661,171.4938,171.6315,11452.0
2024-10-10 13:25:00,174.58,174.59,174.5,174.53,21018.0,171.6315,171.6413,171.5528,171.5823,21018.0
2024-10-10 13:30:00,174.54,174.6,174.54,174.59,1113.0,171.5921,171.6511,171.5921,171.6413,1113.0
2024-10-10 13:35:00,174.59,174.61,174.52,174.53,6114.0,171.6413,171.661,171.5725,171.5823,6114.0
2024-10-10 13:40:00,174.56,174.61,174.54,174.57,9595.0,171.6118,171.661,171.5921,171.6216,9595.0
2024-10-10 13:45:00,174.56,174.58,174.45,174.48,4146.0,171.6118,171.6315,171.5037,171.5332,4146.0
2024-10-10 13:50:00,174.46,174.46,174.26,174.39,2608.0,171.5135,171.5135,171.3169,171.4447,2608.0
2024-10-10 13:55:00,174.41,174.53,174.41,174.53,16577.0,171.4643,171.5823,171.4643,171.5823,16577.0
2024-10-10 14:00:00,174.51,174.51,174.39,174.4,5944.0,171.5626,171.5626,171.4447,171.4545,5944.0
2024-10-10 14:05:00,174.4,174.43,174.37,174.41,4785.0,171.4545,171.484,171.425,171.4643,4785.0
2024-10-10 14:10:00,174.42,174.45,174.37,174.37,20613.0,171.4742,171.5037,171.425,171.425,20613.0
2024-10-10 14:15:00,174.35,174.38,174.3,174.33,6764.0,171.4054,171.4348,171.3562,171.3857,6764.0
2024-10-10 14:20:00,174.33,174.39,174.27,174.37,11585.0,171.3857,171.4447,171.3267,171.425,11585.0
2024-10-10 14:25:00,174.37,174.4,174.35,174.35,10788.0,171.425,171.4545,171.4054,171.4054,10788.0
2024-10-10 14:30:00,174.33,174.33,174.26,174.29,3930.0,171.3857,171.3857,171.3169,171.3464,3930.0
2024-10-10 14:35:00,174.26,174.33,174.26,174.33,22662.0,171.3169,171.3857,171.3169,171.3857,22662.0
2024-10-10 14:40:00,174.32,174.33,174.12,174.22,8971.0,171.3759,171.3857,171.1792,171.2775,8971.0
2024-10-10 14:45:00,174.21,174.3,174.21,174.27,4782.0,171.2677,171.3562,171.2677,171.3267,4782.0
2024-10-10 14:50:00,174.21,174.23,174.15,174.18,11096.0,171.2677,171.2874,171.2087,171.2382,11096.0
2024-10-10 14:55:00,174.2,174.26,174.2,174.22,9266.0,171.2579,171.3169,171.2579,171.2775,9266.0
2024-10-10 15:00:00,174.21,174.27,174.17,174.19,10609.0,171.2677,171.3267,171.2284,171.2481,10609.0
2024-10-10 15:05:00,174.18,174.23,174.16,174.2,5919.0,171.2382,171.2874,171.2186,171.2579,5919.0
2024-10-10 15:10:00,174.22,174.22,174.17,174.2,5243.0,171.2775,171.2775,171.2284,171.2579,5243.0
2024-10-10 15:15:00,174.19,174.23,174.14,174.22,9220.0,171.2481,171.2874,171.1989,171.2775,9220.0
2024-10-10 15:20:00,174.25,174.27,174.21,174.23,15678.0,171.307,171.3267,171.2677,171.2874,15678.0
2024-10-10 15:25:00,174.25,174.25,174.18,174.18,9066.0,171.307,171.307,171.2382,171.2382,9066.0
2024-10-10 15:30:00,174.19,174.31,174.19,174.29,12252.0,171.2481,171.366,171.2481,171.3464,12252.0
2024-10-10 15:35:00,174.3,174.34,174.24,174.34,11956.0,171.3562,171.3955,171.2972,171.3955,11956.0
2024-10-10 15:40:00,174.35,174.39,174.31,174.36,13387.0,171.4054,171.4447,171.366,171.4152,13387.0
2024-10-10 15:45:00,174.34,174.39,174.33,174.36,13688.0,171.3955,171.4447,171.3857,171.4152,13688.0
2024-10-10 15:50:00,174.39,174.62,174.38,174.59,18505.0,171.4447,171.6708,171.4348,171.6413,18505.0
2024-10-10 15:55:00,174.56,174.58,174.44,174.49,15315.0,171.6118,171.6315,171.4938,171.543,15315.0
2024-10-11 09:30:00,174.92,175.72,174.78,175.58,43719.0,171.9657,172.7522,171.8281,172.6146,43719.0
2024-10-11 09:35:00,175.55,175.63,175.34,175.55,8715.0,172.5851,172.6637,172.3786,172.5851,8715.0
2024-10-11 09:40:00,175.55,175.55,175.38,175.44,10758.0,172.5851,172.5851,172.418,172.4769,10758.0
2024-10-11 09:45:00,175.46,175.51,175.34,175.35,24154.0,172.4966,172.5458,172.3786,172.3885,24154.0
2024-10-11 09:50:00,175.38,175.6,175.38,175.55,12105.0,172.418,172.6342,172.418,172.5851,12105.0
2024-10-11 09:55:00,175.49,175.67,175.49,175.64,28155.0,172.5261,172.7031,172.5261,172.6736,28155.0
2024-10-11 10:00:00,175.66,175.72,175.51,175.7,9799.0,172.6932,172.7522,172.5458,172.7326,9799.0
2024-10-11 10:05:00,175.66,175.96,175.66,175.9,7804.0,172.6932,172.9882,172.6932,172.9292,7804.0
2024-10-11 10:10:00,175.95,176.05,175.9,175.9,7514.0,172.9783,173.0766,172.9292,172.9292,7514.0
2024-10-11 10:15:00,175.98,176.18,175.98,176.12,46458.0,173.0078,173.2044,173.0078,173.1455,46458.0
2024-10-11 10:20:00,176.11,176.15,176.02,176.13,7196.0,173.1356,173.175,173.0471,173.1553,7196.0
2024-10-11 10:25:00,176.15,176.32,176.15,176.29,31407.0,173.175,173.3421,173.175,173.3126,31407.0
2024-10-11 10:30:00,176.25,176.29,176.11,176.16,9178.0,173.2733,173.3126,173.1356,173.1848,9178.0
2024-10-11 10:35:00,176.17,176.21,176.03,176.15,22032.0,173.1946,173.2339,173.057,173.175,22032.0
2024-10-11 10:40:00,176.17,176.18,176.08,176.09,48562.0,173.1946,173.2044,173.1061,173.116,48562.0
2024-10-11 10:45:00,176.14,176.23,176.12,176.17,7121.0,173.1651,173.2536,173.1455,173.1946,7121.0
2024-10-11 10:50:00,176.21,176.21,176.11,176.13,8562.0,173.2339,173.2339,173.1356,173.1553,8562.0
2024-10-11 10:55:00,176.14,176.23,176.13,176.19,4715.0,173.1651,173.2536,173.1553,173.2143,4715.0
2024-10-11 11:00:00,176.12,176.12,176.05,176.07,3024.0,173.1455,173.1455,173.0766,173.0963,3024.0
2024-10-11 11:05:00,176.06,176.23,176.04,176.2,6544.0,173.0865,173.2536,173.0668,173.2241,6544.0
2024-10-11 11:10:00,176.22,176.34,176.22,176.32,5329.0,173.2438,173.3617,173.2438,173.3421,5329.0
2024-10-11 11:15:00,176.34,176.38,176.28,176.32,8186.0,173.3617,173.4011,173.3028,173.3421,8186.0
2024-10-11 11:20:00,176.3,176.3,176.24,176.26,8047.0,173.3224,173.3224,173.2634,173.2831,8047.0
2024-10-11 11:25:00,176.24,176.25,176.16,176.22,4377.0,173.2634,173.2733,173.1848,173.2438,4377.0
2024-10-11 11:30:00,176.23,176.29,176.17,176.26,10703.0,173.2536,173.3126,173.1946,173.2831,10703.0
2024-10-11 11:35:00,176.28,176.35,176.24,176.34,7158.0,173.3028,173.3716,173.2634,173.3617,7158.0
2024-10-11 11:40:00,176.34,176.34,176.26,176.26,5702.0,173.3617,173.3617,173.2831,173.2831,5702.0
2024-10-11 11:45:00,176.27,176.32,176.2,176.21,16384.0,173.2929,173.3421,173.2241,173.2339,16384.0
2024-10-11 11:50:00,176.24,176.25,176.18,176.19,5037.0,173.2634,173.2733,173.2044,173.2143,5037.0
2024-10-11 11:55:00,176.2,176.21,176.12,176.18,4770.0,173.2241,173.2339,173.1455,173.2044,4770.0
2024-10-11 12:00:00,176.19,176.2,176.13,176.2,12570.0,173.2143,173.2241,173.1553,173.2241,12570.0
2024-10-11 12:05:00,176.19,176.2,175.98,176.0,312896.0,173.2143,173.2241,173.0078,173.0275,312896.0
2024-10-11 12:10:00,176.02,176.02,175.95,176.0,7434.0,173.0471,173.0471,172.9783,173.0275,7434.0
2024-10-11 12:15:00,176.01,176.02,175.95,175.95,10212.0,173.0373,173.0471,172.9783,172.9783,10212.0
2024-10-11 12:20:00,175.93,175.98,175.91,175.98,5755.0,172.9587,173.0078,172.939,173.0078,5755.0
2024-10-11 12:25:00,175.95,175.96,175.86,175.93,12201.0,172.9783,172.9882,172.8898,172.9587,12201.0
2024-10-11 12:30:00,175.92,176.05,175.88,176.03,11632.0,172.9488,173.0766,172.9095,173.057,11632.0
2024-10-11 12:35:00,176.03,176.03,175.93,175.96,18985.0,173.057,173.057,172.9587,172.9882,18985.0
2024-10-11 12:40:00,175.95,175.99,175.93,175.93,9230.0,172.9783,173.0177,172.9587,172.9587,9230.0
2024-10-11 12:45:00,175.92,175.95,175.87,175.92,21942.0,172.9488,172.9783,172.8997,172.9488,21942.0
2024-10-11 12:50:00,175.93,175.95,175.87,175.87,5906.0,172.9587,172.9783,172.8997,172.8997,5906.0
2024-10-11 12:55:00,175.85,175.99,175.85,175.98,5762.0,172.88,173.0177,172.88,173.0078,5762.0
2024-10-11 13:00:00,176.03,176.03,175.92,175.95,7184.0,173.057,173.057,172.9488,172.9783,7184.0
2024-10-11 13:05:00,175.92,175.94,175.89,175.89,17813.0,172.9488,172.9685,172.9193,172.9193,17813.0
2024-10-11 13:10:00,175.9,175.95,175.89,175.92,5036.0,172.9292,172.9783,172.9193,172.9488,5036.0
2024-10-11 13:15:00,175.89,175.92,175.87,175.9,6167.0,172.9193,172.9488,172.8997,172.9292,6167.0
2024-10-11 13:20:00,175.91,175.94,175.89,175.93,3420.0,172.939,172.9685,172.9193,172.9587,3420.0
2024-10-11 13:25:00,175.93,176.01,175.92,176.0,4596.0,172.9587,173.0373,172.9488,173.0275,4596.0
2024-10-11 13:30:00,176.01,176.03,175.98,175.98,5002.0,173.0373,173.057,173.0078,173.0078,5002.0
2024-10-11 13:35:00,175.96,176.06,175.95,176.05,2347.0,172.9882,173.0865,172.9783,173.0766,2347.0
2024-10-11 13:40:00,176.09,176.17,176.07,176.17,4511.0,173.116,173.1946,173.0963,173.1946,4511.0
2024-10-11 13:45:00,176.18,176.22,176.17,176.17,6985.0,173.2044,173.2438,173.1946,173.1946,6985.0
2024-10-11 13:50:00,176.15,176.22,176.15,176.2,36188.0,173.175,173.2438,173.175,173.2241,36188.0
2024-10-11 13:55:00,176.19,176.21,176.13,176.18,6815.0,173.2143,173.2339,173.1553,173.2044,6815.0
2024-10-11 14:00:00,176.17,176.2,176.14,176.19,52559.0,173.1946,173.2241,173.1651,173.2143,52559.0
2024-10-11 14:05:00,176.2,176.22,176.17,176.17,7005.0,173.2241,173.2438,173.1946,173.1946,7005.0
2024-10-11 14:10:00,176.17,176.26,176.17,176.26,5534.0,173.1946,173.2831,173.1946,173.2831,5534.0
2024-10-11 14:15:00,176.26,176.29,176.25,176.28,8023.0,173.2831,173.3126,173.2733,173.3028,8023.0
2024-10-11 14:20:00,176.26,176.29,176.21,176.22,15843.0,173.2831,173.3126,173.2339,173.2438,15843.0
2024-10-11 14:25:00,176.19,176.23,176.17,176.17,4106.0,173.2143,173.2536,173.1946,173.1946,4106.0
2024-10-11 14:30:00,176.2,176.24,176.19,176.2,10359.0,173.2241,173.2634,173.2143,173.2241,10359.0
2024-10-11 14:35:00,176.21,176.21,176.03,176.1,11982.0,173.2339,173.2339,173.057,173.1258,11982.0
2024-10-11 14:40:00,176.07,176.17,176.07,176.15,4143.0,173.0963,173.1946,173.0963,173.175,4143.0
2024-10-11 14:45:00,176.18,176.21,176.14,176.15,10749.0,173.2044,173.2339,173.1651,173.175,10749.0
2024-10-11 14:50:00,176.15,176.18,176.14,176.16,10006.0,173.175,173.2044,173.1651,173.1848,10006.0
2024-10-11 14:55:00,176.17,176.24,176.17,176.22,6540.0,173.1946,173.2634,173.1946,173.2438,6540.0
2024-10-11 15:00:00,176.19,176.26,176.18,176.24,3801.0,173.2143,173.2831,173.2044,173.2634,3801.0
2024-10-11 15:05:00,176.23,176.36,176.21,176.3,21256.0,173.2536,173.3814,173.2339,173.3224,21256.0
2024-10-11 15:10:00,176.3,176.38,176.29,176.34,8446.0,173.3224,173.4011,173.3126,173.3617,8446.0
2024-10-11 15:15:00,176.35,176.4,176.34,176.34,4240.0,173.3716,173.4207,173.3617,173.3617,4240.0
2024-10-11 15:20:00,176.36,176.38,176.31,176.36,14271.0,173.3814,173.4011,173.3322,173.3814,14271.0
2024-10-11 15:25:00,176.36,176.39,176.31,176.31,7686.0,173.3814,173.4109,173.3322,173.3322,7686.0
2024-10-11 15:30:00,176.28,176.4,176.28,176.34,11308.0,173.3028,173.4207,173.3028,173.3617,11308.0
2024-10-11 15:35:00,176.34,176.39,176.31,176.35,8956.0,173.3617,173.4109,173.3322,173.3716,8956.0
2024-10-11 15:40:00,176.34,176.34,176.29,176.32,16771.0,173.3617,173.3617,173.3126,173.3421,16771.0
2024-10-11 15:45:00,176.29,176.37,176.25,176.3,20706.0,173.3126,173.3912,173.2733,173.3224,20706.0
2024-10-11 15:50:00,176.33,176.34,176.28,176.31,16476.0,173.3519,173.3617,173.3028,173.3322,16476.0
2024-10-11 15:55:00,176.31,176.38,176.26,176.29,37072.0,173.3322,173.4011,173.2831,173.3126,37072.0
2024-10-14 09:30:00,176.34,176.41,175.97,176.26,74846.0,173.3617,173.4306,172.998,173.2831,74846.0
2024-10-14 09:35:00,176.2,176.2,176.07,176.14,10539.0,173.2241,173.2241,173.0963,173.1651,10539.0
2024-10-14 09:40:00,176.05,176.25,176.03,176.23,23211.0,173.0766,173.2733,173.057,173.2536,23211.0
2024-10-14 09:45:00,176.18,176.5,176.16,176.5,9246.0,173.2044,173.519,173.1848,173.519,9246.0
2024-10-14 09:50:00,176.5,176.53,176.25,176.32,18821.0,173.519,173.5485,173.2733,173.3421,18821.0
2024-10-14 09:55:00,176.38,176.44,176.32,176.36,7477.0,173.4011,173.4601,173.3421,173.3814,7477.0
2024-10-14 10:00:00,176.39,176.48,176.37,176.4,11492.0,173.4109,173.4994,173.3912,173.4207,11492.0
2024-10-14 10:05:00,176.4,176.42,176.27,176.42,6264.0,173.4207,173.4404,173.2929,173.4404,6264.0
2024-10-14 10:10:00,176.37,176.55,176.37,176.52,13841.0,173.3912,173.5682,173.3912,173.5387,13841.0
2024-10-14 10:15:00,176.51,176.6,176.49,176.52,6931.0,173.5289,173.6174,173.5092,173.5387,6931.0
2024-10-14 10:20:00,176.5,176.66,176.5,176.66,7360.0,173.519,173.6763,173.519,173.6763,7360.0
2024-10-14 10:25:00,176.62,176.7,176.51,176.58,4254.0,173.637,173.7157,173.5289,173.5977,4254.0
2024-10-14 10:30:00,176.58,176.75,176.57,176.68,16521.0,173.5977,173.7648,173.5879,173.696,16521.0
2024-10-14 10:35:00,176.71,176.75,176.65,176.75,3291.0,173.7255,173.7648,173.6665,173.7648,3291.0
2024-10-14 10:40:00,176.74,176.78,176.73,176.77,16704.0,173.755,173.7943,173.7452,173.7845,16704.0
2024-10-14 10:45:00,176.76,176.79,176.63,176.67,6441.0,173.7746,173.8041,173.6468,173.6862,6441.0
2024-10-14 10:50:00,176.64,176.79,176.64,176.77,5359.0,173.6567,173.8041,173.6567,173.7845,5359.0
2024-10-14 10:55:00,176.8,176.83,176.75,176.8,9732.0,173.814,173.8435,173.7648,173.814,9732.0
2024-10-14 11:00:00,176.79,176.85,176.74,176.78,15002.0,173.8041,173.8631,173.755,173.7943,15002.0
2024-10-14 11:05:00,176.72,176.87,176.71,176.87,6475.0,173.7353,173.8828,173.7255,173.8828,6475.0
2024-10-14 11:10:00,176.87,176.94,176.86,176.94,9862.0,173.8828,173.9516,173.873,173.9516,9862.0
2024-10-14 11:15:00,176.93,176.99,176.92,176.98,3608.0,173.9418,174.0008,173.9319,173.9909,3608.0
2024-10-14 11:20:00,177.0,177.0,176.84,176.84,12290.0,174.0106,174.0106,173.8533,173.8533,12290.0
2024-10-14 11:25:00,176.86,176.97,176.83,176.94,3399.0,173.873,173.9811,173.8435,173.9516,3399.0
2024-10-14 11:30:00,176.93,176.98,176.89,176.9,7710.0,173.9418,173.9909,173.9025,173.9123,7710.0
2024-10-14 11:35:00,176.91,177.0,176.91,177.0,15654.0,173.9221,174.0106,173.9221,174.0106,15654.0
2024-10-14 11:40:00,176.98,177.05,176.98,177.05,2089.0,173.9909,174.0598,173.9909,174.0598,2089.0
2024-10-14 11:45:00,177.04,177.06,176.98,176.99,2147.0,174.0499,174.0696,173.9909,174.0008,2147.0
2024-10-14 11:50:00,177.01,177.04,176.98,177.03,6493.0,174.0204,174.0499,173.9909,174.0401,6493.0
2024-10-14 11:55:00,177.04,177.06,177.03,177.06,35310.0,174.0499,174.0696,174.0401,174.0696,35310.0
2024-10-14 12:00:00,177.09,177.14,177.08,177.09,2400.0,174.0991,174.1482,174.0892,174.0991,2400.0
2024-10-14 12:05:00,177.11,177.11,177.07,177.08,8330.0,174.1187,174.1187,174.0794,174.0892,8330.0
2024-10-14 12:10:00,177.08,177.14,177.07,177.13,6002.0,174.0892,174.1482,174.0794,174.1384,6002.0
2024-10-14 12:15:00,177.13,177.16,177.04,177.05,4324.0,174.1384,174.1679,174.0499,174.0598,4324.0
2024-10-14 12:20:00,177.05,177.14,177.05,177.1,8610.0,174.0598,174.1482,174.0598,174.1089,8610.0
2024-10-14 12:25:00,177.09,177.14,177.08,177.12,3438.0,174.0991,174.1482,174.0892,174.1286,3438.0
2024-10-14 12:30:00,177.09,177.17,177.09,177.14,2882.0,174.0991,174.1777,174.0991,174.1482,2882.0
2024-10-14 12:35:00,177.14,177.21,177.14,177.17,3301.0,174.1482,174.217,174.1482,174.1777,3301.0
2024-10-14 12:40:00,177.18,177.19,177.12,177.17,16302.0,174.1876,174.1974,174.1286,174.1777,16302.0
2024-10-14 12:45:00,177.16,177.16,177.11,177.13,7323.0,174.1679,174.1679,174.1187,174.1384,7323.0
2024-10-14 12:50:00,177.17,177.19,177.16,177.19,980.0,174.1777,174.1974,174.1679,174.1974,980.0
2024-10-14 12:55:00,177.18,177.24,177.18,177.23,2657.0,174.1876,174.2465,174.1876,174.2367,2657.0
2024-10-14 13:00:00,177.22,177.26,177.2,177.26,3413.0,174.2269,174.2662,174.2072,174.2662,3413.0
2024-10-14 13:05:00,177.25,177.25,177.15,177.15,5883.0,174.2564,174.2564,174.1581,174.1581,5883.0
2024-10-14 13:10:00,177.17,177.18,177.11,177.13,3240.0,174.1777,174.1876,174.1187,174.1384,3240.0
2024-10-14 13:15:00,177.11,177.16,177.09,177.15,8385.0,174.1187,174.1679,174.0991,174.1581,8385.0
2024-10-14 13:20:00,177.13,177.15,177.1,177.13,5096.0,174.1384,174.1581,174.1089,174.1384,5096.0
2024-10-14 13:25:00,177.1,177.13,177.08,177.13,4258.0,174.1089,174.1384,174.0892,174.1384,4258.0
2024-10-14 13:30:00,177.09,177.1,177.03,177.06,2763.0,174.0991,174.1089,174.0401,174.0696,2763.0
2024-10-14 13:35:00,177.05,177.1,177.03,177.09,6064.0,174.0598,174.1089,174.0401,174.0991,6064.0
2024-10-14 13:40:00,177.08,177.11,177.07,177.07,13742.0,174.0892,174.1187,174.0794,174.0794,13742.0
2024-10-14 13:45:00,177.07,177.09,177.03,177.06,7153.0,174.0794,174.0991,174.0401,174.0696,7153.0
2024-10-14 13:50:00,177.06,177.1,177.06,177.07,24584.0,174.0696,174.1089,174.0696,174.0794,24584.0
2024-10-14 13:55:00,177.08,177.1,177.06,177.07,8462.0,174.0892,174.1089,174.0696,174.0794,8462.0
2024-10-14 14:00:00,177.05,177.11,177.01,177.09,15859.0,174.0598,174.1187,174.0204,174.0991,15859.0
2024-10-14 14:05:00,177.11,177.21,177.11,177.19,16065.0,174.1187,174.217,174.1187,174.1974,16065.0
2024-10-14 14:10:00,177.2,177.21,177.16,177.2,14886.0,174.2072,174.217,174.1679,174.2072,14886.0
2024-10-14 14:15:00,177.19,177.24,177.19,177.22,10104.0,174.1974,174.2465,174.1974,174.2269,10104.0
2024-10-14 14:20:00,177.27,177.3,177.24,177.3,7172.0,174.276,174.3055,174.2465,174.3055,7172.0
2024-10-14 14:25:00,177.31,177.31,177.25,177.27,5171.0,174.3154,174.3154,174.2564,174.276,5171.0
2024-10-14 14:30:00,177.25,177.33,177.25,177.32,8891.0,174.2564,174.335,174.2564,174.3252,8891.0
2024-10-14 14:35:00,177.33,177.37,177.32,177.34,2146.0,174.335,174.3743,174.3252,174.3449,2146.0
2024-10-14 14:40:00,177.34,177.38,177.33,177.34,4271.0,174.3449,174.3842,174.335,174.3449,4271.0
2024-10-14 14:45:00,177.36,177.39,177.3,177.3,5550.0,174.3645,174.394,174.3055,174.3055,5550.0
2024-10-14 14:50:00,177.31,177.33,177.29,177.3,4786.0,174.3154,174.335,174.2957,174.3055,4786.0
2024-10-14 14:55:00,177.31,177.31,177.27,177.3,7997.0,174.3154,174.3154,174.276,174.3055,7997.0
2024-10-14 15:00:00,177.31,177.36,177.22,177.36,9287.0,174.3154,174.3645,174.2269,174.3645,9287.0
2024-10-14 15:05:00,177.34,177.35,177.29,177.32,6158.0,174.3449,174.3547,174.2957,174.3252,6158.0
2024-10-14 15:10:00,177.31,177.34,177.3,177.31,8883.0,174.3154,174.3449,174.3055,174.3154,8883.0
2024-10-14 15:15:00,177.31,177.38,177.31,177.33,17327.0,174.3154,174.3842,174.3154,174.335,17327.0
2024-10-14 15:20:00,177.32,177.39,177.31,177.38,4547.0,174.3252,174.394,174.3154,174.3842,4547.0
2024-10-14 15:25:00,177.38,177.4,177.35,177.38,13246.0,174.3842,174.4038,174.3547,174.3842,13246.0
2024-10-14 15:30:00,177.37,177.4,177.33,177.37,5576.0,174.3743,174.4038,174.335,174.3743,5576.0
2024-10-14 15:35:00,177.36,177.41,177.33,177.36,18800.0,174.3645,174.4137,174.335,174.3645,18800.0
2024-10-14 15:40:00,177.37,177.43,177.36,177.4,24548.0,174.3743,174.4333,174.3645,174.4038,24548.0
2024-10-14 15:45:00,177.38,177.54,177.35,177.52,43719.0,174.3842,174.5415,174.3547,174.5218,43719.0
2024-10-14 15:50:00,177.48,177.49,177.35,177.4,57820.0,174.4825,174.4923,174.3547,174.4038,57820.0
2024-10-14 15:55:00,177.41,177.52,177.36,177.41,74633.0,174.4137,174.5218,174.3645,174.4137,74633.0
2024-10-15 09:30:00,176.93,177.44,176.93,177.22,120654.0,173.9418,174.4432,173.9418,174.2269,120654.0
2024-10-15 09:35:00,177.14,177.14,176.97,177.07,11790.0,174.1482,174.1482,173.9811,174.0794,11790.0
2024-10-15 09:40:00,177.1,177.12,176.97,176.97,26129.0,174.1089,174.1286,173.9811,173.9811,26129.0
2024-10-15 09:45:00,177.01,177.32,177.0,177.29,23002.0,174.0204,174.3252,174.0106,174.2957,23002.0
2024-10-15 09:50:00,177.31,177.34,177.23,177.23,10142.0,174.3154,174.3449,174.2367,174.2367,10142.0
2024-10-15 09:55:00,177.25,177.25,177.02,177.1,16890.0,174.2564,174.2564,174.0303,174.1089,16890.0
2024-10-15 10:00:00,177.13,177.21,177.12,177.15,22854.0,174.1384,174.217,174.1286,174.1581,22854.0
2024-10-15 10:05:00,177.13,177.14,177.07,177.12,7739.0,174.1384,174.1482,174.0794,174.1286,7739.0
2024-10-15 10:10:00,177.17,177.42,177.11,177.39,7102.0,174.1777,174.4235,174.1187,174.394,7102.0
2024-10-15 10:15:00,177.41,177.73,177.41,177.72,19773.0,174.4137,174.7283,174.4137,174.7184,19773.0
2024-10-15 10:20:00,177.7,177.79,177.64,177.65,14856.0,174.6988,174.7873,174.6398,174.6496,14856.0
2024-10-15 10:25:00,177.63,177.74,177.61,177.68,12739.0,174.63,174.7381,174.6103,174.6791,12739.0
2024-10-15 10:30:00,177.65,177.82,177.62,177.73,37517.0,174.6496,174.8167,174.6201,174.7283,37517.0
2024-10-15 10:35:00,177.69,177.92,177.69,177.83,29223.0,174.6889,174.9151,174.6889,174.8266,29223.0
2024-10-15 10:40:00,177.83,177.97,177.64,177.74,43289.0,174.8266,174.9642,174.6398,174.7381,43289.0
2024-10-15 10:45:00,177.73,177.73,177.54,177.66,18697.0,174.7283,174.7283,174.5415,174.6594,18697.0
2024-10-15 10:50:00,177.63,177.77,177.6,177.76,10153.0,174.63,174.7676,174.6005,174.7578,10153.0
2024-10-15 10:55:00,177.74,177.77,177.64,177.67,5835.0,174.7381,174.7676,174.6398,174.6693,5835.0
2024-10-15 11:00:00,177.66,177.78,177.65,177.78,16058.0,174.6594,174.7774,174.6496,174.7774,16058.0
2024-10-15 11:05:00,177.74,177.82,177.74,177.81,4888.0,174.7381,174.8167,174.7381,174.8069,4888.0
2024-10-15 11:10:00,177.81,177.82,177.57,177.57,7142.0,174.8069,174.8167,174.571,174.571,7142.0
2024-10-15 11:15:00,177.57,177.71,177.55,177.71,6690.0,174.571,174.7086,174.5513,174.7086,6690.0
2024-10-15 11:20:00,177.71,177.8,177.7,177.73,11982.0,174.7086,174.7971,174.6988,174.7283,11982.0
2024-10-15 11:25:00,177.74,177.8,177.71,177.8,10269.0,174.7381,174.7971,174.7086,174.7971,10269.0
2024-10-15 11:30:00,177.81,177.81,177.67,177.68,5320.0,174.8069,174.8069,174.6693,174.6791,5320.0
2024-10-15 11:35:00,177.66,177.73,177.65,177.68,15448.0,174.6594,174.7283,174.6496,174.6791,15448.0
2024-10-15 11:40:00,177.7,177.8,177.64,177.77,9226.0,174.6988,174.7971,174.6398,174.7676,9226.0
2024-10-15 11:45:00,177.72,177.72,177.6,177.65,9904.0,174.7184,174.7184,174.6005,174.6496,9904.0
2024-10-15 11:50:00,177.64,177.64,177.54,177.55,5311.0,174.6398,174.6398,174.5415,174.5513,5311.0
2024-10-15 11:55:00,177.57,177.66,177.57,177.61,2510.0,174.571,174.6594,174.571,174.6103,2510.0
2024-10-15 12:00:00,177.59,177.67,177.54,177.62,12824.0,174.5906,174.6693,174.5415,174.6201,12824.0
2024-10-15 12:05:00,177.63,177.73,177.63,177.71,3009.0,174.63,174.7283,174.63,174.7086,3009.0
2024-10-15 12:10:00,177.74,177.76,177.63,177.65,5963.0,174.7381,174.7578,174.63,174.6496,5963.0
2024-10-15 12:15:00,177.67,177.74,177.63,177.72,6025.0,174.6693,174.7381,174.63,174.7184,6025.0
2024-10-15 12:20:00,177.72,177.79,177.71,177.76,7860.0,174.7184,174.7873,174.7086,174.7578,7860.0
2024-10-15 12:25:00,177.81,177.87,177.78,177.86,12488.0,174.8069,174.8659,174.7774,174.8561,12488.0
2024-10-15 12:30:00,177.84,177.85,177.78,177.84,5790.0,174.8364,174.8462,174.7774,174.8364,5790.0
2024-10-15 12:35:00,177.84,177.84,177.74,177.82,4959.0,174.8364,174.8364,174.7381,174.8167,4959.0
2024-10-15 12:40:00,177.79,177.8,177.62,177.64,8955.0,174.7873,174.7971,174.6201,174.6398,8955.0
2024-10-15 12:45:00,177.66,177.66,177.58,177.59,5017.0,174.6594,174.6594,174.5808,174.5906,5017.0
2024-10-15 12:50:00,177.59,177.63,177.57,177.61,2804.0,174.5906,174.63,174.571,174.6103,2804.0
2024-10-15 12:55:00,177.58,177.6,177.56,177.57,38691.0,174.5808,174.6005,174.5611,174.571,38691.0
2024-10-15 13:00:00,177.56,177.63,177.56,177.61,4370.0,174.5611,174.63,174.5611,174.6103,4370.0
2024-10-15 13:05:00,177.62,177.63,177.51,177.51,7082.0,174.6201,174.63,174.512,174.512,7082.0
2024-10-15 13:10:00,177.51,177.51,177.35,177.42,40801.0,174.512,174.512,174.3547,174.4235,40801.0
2024-10-15 13:15:00,177.42,177.51,177.39,177.44,17673.0,174.4235,174.512,174.394,174.4432,17673.0
2024-10-15 13:20:00,177.44,177.49,177.41,177.47,14021.0,174.4432,174.4923,174.4137,174.4727,14021.0
2024-10-15 13:25:00,177.46,177.46,177.39,177.43,3991.0,174.4628,174.4628,174.394,174.4333,3991.0
2024-10-15 13:30:00,177.43,177.45,177.39,177.41,3796.0,174.4333,174.453,174.394,174.4137,3796.0
2024-10-15 13:35:00,177.43,177.48,177.41,177.48,1309.0,174.4333,174.4825,174.4137,174.4825,1309.0
2024-10-15 13:40:00,177.48,177.55,177.48,177.49,4972.0,174.4825,174.5513,174.4825,174.4923,4972.0
2024-10-15 13:45:00,177.47,177.5,177.41,177.45,10307.0,174.4727,174.5022,174.4137,174.453,10307.0
2024-10-15 13:50:00,177.44,177.45,177.38,177.38,5484.0,174.4432,174.453,174.3842,174.3842,5484.0
2024-10-15 13:55:00,177.28,177.29,177.19,177.24,7488.0,174.2859,174.2957,174.1974,174.2465,7488.0
2024-10-15 14:00:00,177.24,177.25,177.17,177.17,18455.0,174.2465,174.2564,174.1777,174.1777,18455.0
2024-10-15 14:05:00,177.17,177.19,177.08,177.09,6104.0,174.1777,174.1974,174.0892,174.0991,6104.0
2024-10-15 14:10:00,177.11,177.15,177.08,177.08,15827.0,174.1187,174.1581,174.0892,174.0892,15827.0
2024-10-15 14:15:00,177.07,177.07,176.93,176.96,9689.0,174.0794,174.0794,173.9418,173.9713,9689.0
2024-10-15 14:20:00,176.95,177.03,176.92,176.97,9189.0,173.9614,174.0401,173.9319,173.9811,9189.0
2024-10-15 14:25:00,176.95,176.98,176.85,176.88,12118.0,173.9614,173.9909,173.8631,173.8926,12118.0
2024-10-15 14:30:00,176.9,176.93,176.86,176.87,6125.0,173.9123,173.9418,173.873,173.8828,6125.0
2024-10-15 14:35:00,176.87,176.88,176.82,176.87,9126.0,173.8828,173.8926,173.8336,173.8828,9126.0
2024-10-15 14:40:00,176.88,176.88,176.82,176.84,3630.0,173.8926,173.8926,173.8336,173.8533,3630.0
2024-10-15 14:45:00,176.84,176.87,176.83,176.85,9381.0,173.8533,173.8828,173.8435,173.8631,9381.0
2024-10-15 14:50:00,176.89,176.92,176.88,176.91,5294.0,173.9025,173.9319,173.8926,173.9221,5294.0
2024-10-15 14:55:00,176.9,176.91,176.83,176.88,37560.0,173.9123,173.9221,173.8435,173.8926,37560.0
2024-10-15 15:00:00,176.89,176.9,176.72,176.72,14273.0,173.9025,173.9123,173.7353,173.7353,14273.0
2024-10-15 15:05:00,176.72,176.76,176.62,176.63,36145.0,173.7353,173.7746,173.637,173.6468,36145.0
2024-10-15 15:10:00,176.64,176.76,176.62,176.65,19302.0,173.6567,173.7746,173.637,173.6665,19302.0
2024-10-15 15:15:00,176.66,176.69,176.6,176.69,14859.0,173.6763,173.7058,173.6174,173.7058,14859.0
2024-10-15 15:20:00,176.69,176.78,176.66,176.75,16064.0,173.7058,173.7943,173.6763,173.7648,16064.0
2024-10-15 15:25:00,176.77,176.78,176.6,176.6,11563.0,173.7845,173.7943,173.6174,173.6174,11563.0
2024-10-15 15:30:00,176.61,176.64,176.52,176.55,20788.0,173.6272,173.6567,173.5387,173.5682,20788.0
2024-10-15 15:35:00,176.53,176.59,176.49,176.58,10070.0,173.5485,173.6075,173.5092,173.5977,10070.0
2024-10-15 15:40:00,176.6,176.66,176.54,176.54,15922.0,173.6174,173.6763,173.5584,173.5584,15922.0
2024-10-15 15:45:00,176.52,176.6,176.47,176.59,275545.0,173.5387,173.6174,173.4895,173.6075,275545.0
2024-10-15 15:50:00,176.59,176.66,176.48,176.65,30476.0,173.6075,173.6763,173.4994,173.6665,30476.0
2024-10-15 15:55:00,176.63,176.63,176.32,176.53,44015.0,173.6468,173.6468,173.3421,173.5485,44015.0
2024-10-16 09:30:00,176.84,176.95,176.71,176.95,78760.0,173.8533,173.9614,173.7255,173.9614,78760.0
2024-10-16 09:35:00,176.91,176.96,176.77,176.88,10941.0,173.9221,173.9713,173.7845,173.8926,10941.0
2024-10-16 09:40:00,176.91,177.19,176.76,177.19,6945.0,173.9221,174.1974,173.7746,174.1974,6945.0
2024-10-16 09:45:00,177.14,177.34,177.14,177.21,14309.0,174.1482,174.3449,174.1482,174.217,14309.0
2024-10-16 09:50:00,177.21,177.39,177.21,177.27,10403.0,174.217,174.394,174.217,174.276,10403.0
2024-10-16 09:55:00,177.28,177.5,177.27,177.46,6101.0,174.2859,174.5022,174.276,174.4628,6101.0
2024-10-16 10:00:00,177.53,177.64,177.48,177.64,42840.0,174.5316,174.6398,174.4825,174.6398,42840.0
2024-10-16 10:05:00,177.66,177.69,177.62,177.65,7154.0,174.6594,174.6889,174.6201,174.6496,7154.0
2024-10-16 10:10:00,177.62,177.66,177.35,177.38,12774.0,174.6201,174.6594,174.3547,174.3842,12774.0
2024-10-16 10:15:00,177.37,177.59,177.36,177.55,21704.0,174.3743,174.5906,174.3645,174.5513,21704.0
2024-10-16 10:20:00,177.52,177.52,177.39,177.4,9628.0,174.5218,174.5218,174.394,174.4038,9628.0
2024-10-16 10:25:00,177.42,177.49,177.38,177.4,7651.0,174.4235,174.4923,174.3842,174.4038,7651.0
2024-10-16 10:30:00,177.33,177.53,177.33,177.5,12566.0,174.335,174.5316,174.335,174.5022,12566.0
2024-10-16 10:35:00,177.49,177.57,177.38,177.39,5248.0,174.4923,174.571,174.3842,174.394,5248.0
2024-10-16 10:40:00,177.4,177.4,177.28,177.35,17093.0,174.4038,174.4038,174.2859,174.3547,17093.0
2024-10-16 10:45:00,177.34,177.34,177.25,177.31,5919.0,174.3449,174.3449,174.2564,174.3154,5919.0
2024-10-16 10:50:00,177.32,177.47,177.3,177.46,9272.0,174.3252,174.4727,174.3055,174.4628,9272.0
2024-10-16 10:55:00,177.46,177.47,177.32,177.39,5032.0,174.4628,174.4727,174.3252,174.394,5032.0
2024-10-16 11:00:00,177.43,177.43,177.36,177.37,18315.0,174.4333,174.4333,174.3645,174.3743,18315.0
2024-10-16 11:05:00,177.36,177.37,177.21,177.26,5255.0,174.3645,174.3743,174.217,174.2662,5255.0
2024-10-16 11:10:00,177.28,177.35,177.25,177.31,4134.0,174.2859,174.3547,174.2564,174.3154,4134.0
2024-10-16 11:15:00,177.29,177.36,177.29,177.33,4800.0,174.2957,174.3645,174.2957,174.335,4800.0
2024-10-16 11:20:00,177.31,177.39,177.29,177.36,8032.0,174.3154,174.394,174.2957,174.3645,8032.0
2024-10-16 11:25:00,177.38,177.39,177.28,177.31,6736.0,174.3842,174.394,174.2859,174.3154,6736.0
2024-10-16 11:30:00,177.32,177.39,177.3,177.34,10815.0,174.3252,174.394,174.3055,174.3449,10815.0
2024-10-16 11:35:00,177.36,177.37,177.29,177.36,3944.0,174.3645,174.3743,174.2957,174.3645,3944.0
2024-10-16 11:40:00,177.37,177.47,177.37,177.46,8575.0,174.3743,174.4727,174.3743,174.4628,8575.0
2024-10-16 11:45:00,177.45,177.46,177.37,177.42,14703.0,174.453,174.4628,174.3743,174.4235,14703.0
2024-10-16 11:50:00,177.44,177.47,177.38,177.39,8383.0,174.4432,174.4727,174.3842,174.394,8383.0
2024-10-16 11:55:00,177.37,177.49,177.37,177.49,4057.0,174.3743,174.4923,174.3743,174.4923,4057.0
2024-10-16 12:00:00,177.5,177.58,177.49,177.52,4886.0,174.5022,174.5808,174.4923,174.5218,4886.0
2024-10-16 12:05:00,177.51,177.62,177.51,177.59,6962.0,174.512,174.6201,174.512,174.5906,6962.0
2024-10-16 12:10:00,177.59,177.59,177.56,177.59,3441.0,174.5906,174.5906,174.5611,174.5906,3441.0
2024-10-16 12:15:00,177.59,177.63,177.56,177.62,20834.0,174.5906,174.63,174.5611,174.6201,20834.0
2024-10-16 12:20:00,177.63,177.64,177.57,177.58,6563.0,174.63,174.6398,174.571,174.5808,6563.0
2024-10-16 12:25:00,177.61,177.63,177.56,177.57,6360.0,174.6103,174.63,174.5611,174.571,6360.0
2024-10-16 12:30:00,177.58,177.59,177.51,177.52,5333.0,174.5808,174.5906,174.512,174.5218,5333.0
2024-10-16 12:35:00,177.57,177.63,177.55,177.62,10355.0,174.571,174.63,174.5513,174.6201,10355.0
2024-10-16 12:40:00,177.65,177.65,177.59,177.6,11271.0,174.6496,174.6496,174.5906,174.6005,11271.0
2024-10-16 12:45:00,177.59,177.61,177.54,177.55,5368.0,174.5906,174.6103,174.5415,174.5513,5368.0
2024-10-16 12:50:00,177.56,177.6,177.55,177.6,6543.0,174.5611,174.6005,174.5513,174.6005,6543.0
2024-10-16 12:55:00,177.6,177.6,177.54,177.57,2867.0,174.6005,174.6005,174.5415,174.571,2867.0
2024-10-16 13:00:00,177.58,177.64,177.58,177.61,15331.0,174.5808,174.6398,174.5808,174.6103,15331.0
2024-10-16 13:05:00,177.59,177.6,177.56,177.58,4615.0,174.5906,174.6005,174.5611,174.5808,4615.0
2024-10-16 13:10:00,177.57,177.61,177.57,177.61,2126.0,174.571,174.6103,174.571,174.6103,2126.0
2024-10-16 13:15:00,177.63,177.63,177.5,177.51,6970.0,174.63,174.63,174.5022,174.512,6970.0
2024-10-16 13:20:00,177.5,177.56,177.5,177.55,2830.0,174.5022,174.5611,174.5022,174.5513,2830.0
2024-10-16 13:25:00,177.57,177.61,177.57,177.57,7518.0,174.571,174.6103,174.571,174.571,7518.0
2024-10-16 13:30:00,177.58,177.58,177.54,177.56,7263.0,174.5808,174.5808,174.5415,174.5611,7263.0
2024-10-16 13:35:00,177.58,177.61,177.53,177.58,2192.0,174.5808,174.6103,174.5316,174.5808,2192.0
2024-10-16 13:40:00,177.62,177.62,177.57,177.6,7110.0,174.6201,174.6201,174.571,174.6005,7110.0
2024-10-16 13:45:00,177.63,177.65,177.59,177.59,8553.0,174.63,174.6496,174.5906,174.5906,8553.0
2024-10-16 13:50:00,177.61,177.62,177.56,177.56,6091.0,174.6103,174.6201,174.5611,174.5611,6091.0
2024-10-16 13:55:00,177.57,177.66,177.56,177.65,12868.0,174.571,174.6594,174.5611,174.6496,12868.0
2024-10-16 14:00:00,177.64,177.73,177.64,177.68,16472.0,174.6398,174.7283,174.6398,174.6791,16472.0
2024-10-16 14:05:00,177.67,177.73,177.66,177.71,19193.0,174.6693,174.7283,174.6594,174.7086,19193.0
2024-10-16 14:10:00,177.72,177.74,177.7,177.74,28781.0,174.7184,174.7381,174.6988,174.7381,28781.0
2024-10-16 14:15:00,177.76,177.77,177.73,177.74,5924.0,174.7578,174.7676,174.7283,174.7381,5924.0
2024-10-16 14:20:00,177.73,177.95,177.73,177.9,23092.0,174.7283,174.9446,174.7283,174.8954,23092.0
2024-10-16 14:25:00,177.89,177.91,177.84,177.9,7256.0,174.8856,174.9052,174.8364,174.8954,7256.0
2024-10-16 14:30:00,177.92,177.95,177.89,177.9,7323.0,174.9151,174.9446,174.8856,174.8954,7323.0
2024-10-16 14:35:00,177.89,177.94,177.84,177.84,7880.0,174.8856,174.9347,174.8364,174.8364,7880.0
2024-10-16 14:40:00,177.84,177.85,177.77,177.84,9376.0,174.8364,174.8462,174.7676,174.8364,9376.0
2024-10-16 14:45:00,177.81,177.88,177.81,177.85,9762.0,174.8069,174.8757,174.8069,174.8462,9762.0
2024-10-16 14:50:00,177.83,177.85,177.78,177.79,12177.0,174.8266,174.8462,174.7774,174.7873,12177.0
2024-10-16 14:55:00,177.79,177.81,177.75,177.8,17913.0,174.7873,174.8069,174.7479,174.7971,17913.0
2024-10-16 15:00:00,177.8,177.82,177.7,177.74,38909.0,174.7971,174.8167,174.6988,174.7381,38909.0
2024-10-16 15:05:00,177.72,177.79,177.71,177.79,12668.0,174.7184,174.7873,174.7086,174.7873,12668.0
2024-10-16 15:10:00,177.8,177.85,177.8,177.81,11379.0,174.7971,174.8462,174.7971,174.8069,11379.0
2024-10-16 15:15:00,177.8,177.86,177.79,177.86,60808.0,174.7971,174.8561,174.7873,174.8561,60808.0
2024-10-16 15:20:00,177.85,177.85,177.75,177.78,13771.0,174.8462,174.8462,174.7479,174.7774,13771.0
2024-10-16 15:25:00,177.78,177.84,177.76,177.8,12960.0,174.7774,174.8364,174.7578,174.7971,12960.0
2024-10-16 15:30:00,177.79,177.85,177.77,177.84,14837.0,174.7873,174.8462,174.7676,174.8364,14837.0
2024-10-16 15:35:00,177.84,177.93,177.83,177.92,13197.0,174.8364,174.9249,174.8266,174.9151,13197.0
2024-10-16 15:40:00,177.92,177.97,177.91,177.94,13100.0,174.9151,174.9642,174.9052,174.9347,13100.0
2024-10-16 15:45:00,177.95,177.95,177.83,177.86,69113.0,174.9446,174.9446,174.8266,174.8561,69113.0
2024-10-16 15:50:00,177.86,177.89,177.81,177.82,33899.0,174.8561,174.8856,174.8069,174.8167,33899.0
2024-10-16 15:55:00,177.81,177.84,177.75,177.83,37080.0,174.8069,174.8364,174.7479,174.8266,37080.0
2024-10-17 09:30:00,177.99,178.18,177.86,178.02,104910.0,174.9839,175.1707,174.8561,175.0134,104910.0
2024-10-17 09:35:00,177.95,177.95,177.69,177.83,16250.0,174.9446,174.9446,174.6889,174.8266,16250.0
2024-10-17 09:40:00,177.9,178.1,177.87,178.04,17750.0,174.8954,175.092,174.8659,175.033,17750.0
2024-10-17 09:45:00,177.96,178.02,177.89,177.89,3453.0,174.9544,175.0134,174.8856,174.8856,3453.0
2024-10-17 09:50:00,177.85,178.0,177.85,177.89,33577.0,174.8462,174.9937,174.8462,174.8856,33577.0
2024-10-17 09:55:00,177.89,178.07,177.85,178.05,17839.0,174.8856,175.0625,174.8462,175.0429,17839.0
2024-10-17 10:00:00,178.07,178.08,177.9,177.9,10162.0,175.0625,175.0724,174.8954,174.8954,10162.0
2024-10-17 10:05:00,177.88,178.07,177.74,178.07,6840.0,174.8757,175.0625,174.7381,175.0625,6840.0
2024-10-17 10:10:00,178.11,178.15,177.96,177.96,11390.0,175.1018,175.1412,174.9544,174.9544,11390.0
2024-10-17 10:15:00,178.0,178.02,177.83,177.85,32737.0,174.9937,175.0134,174.8266,174.8462,32737.0
2024-10-17 10:20:00,177.85,178.0,177.79,178.0,13598.0,174.8462,174.9937,174.7873,174.9937,13598.0
2024-10-17 10:25:00,178.02,178.02,177.66,177.79,14599.0,175.0134,175.0134,174.6594,174.7873,14599.0
2024-10-17 10:30:00,177.77,177.89,177.74,177.89,52903.0,174.7676,174.8856,174.7381,174.8856,52903.0
2024-10-17 10:35:00,177.86,177.88,177.73,177.86,25275.0,174.8561,174.8757,174.7283,174.8561,25275.0
2024-10-17 10:40:00,177.87,177.89,177.84,177.84,4120.0,174.8659,174.8856,174.8364,174.8364,4120.0
2024-10-17 10:45:00,177.83,177.94,177.83,177.92,7006.0,174.8266,174.9347,174.8266,174.9151,7006.0
2024-10-17 10:50:00,177.9,177.93,177.81,177.83,3972.0,174.8954,174.9249,174.8069,174.8266,3972.0
2024-10-17 10:55:00,177.8,177.86,177.75,177.75,4390.0,174.7971,174.8561,174.7479,174.7479,4390.0
2024-10-17 11:00:00,177.79,177.79,177.59,177.64,6285.0,174.7873,174.7873,174.5906,174.6398,6285.0
2024-10-17 11:05:00,177.62,177.75,177.61,177.72,4063.0,174.6201,174.7479,174.6103,174.7184,4063.0
2024-10-17 11:10:00,177.72,177.75,177.64,177.71,12358.0,174.7184,174.7479,174.6398,174.7086,12358.0
2024-10-17 11:15:00,177.7,177.87,177.69,177.76,10042.0,174.6988,174.8659,174.6889,174.7578,10042.0
2024-10-17 11:20:00,177.78,177.78,177.66,177.75,13415.0,174.7774,174.7774,174.6594,174.7479,13415.0
2024-10-17 11:25:00,177.79,177.84,177.77,177.83,4597.0,174.7873,174.8364,174.7676,174.8266,4597.0
2024-10-17 11:30:00,177.85,177.88,177.83,177.88,7512.0,174.8462,174.8757,174.8266,174.8757,7512.0
2024-10-17 11:35:00,177.88,177.88,177.81,177.86,7297.0,174.8757,174.8757,174.8069,174.8561,7297.0
2024-10-17 11:40:00,177.84,177.87,177.82,177.82,6645.0,174.8364,174.8659,174.8167,174.8167,6645.0
2024-10-17 11:45:00,177.81,177.81,177.74,177.74,7583.0,174.8069,174.8069,174.7381,174.7381,7583.0
2024-10-17 11:50:00,177.74,177.81,177.74,177.8,2859.0,174.7381,174.8069,174.7381,174.7971,2859.0
2024-10-17 11:55:00,177.8,177.83,177.76,177.8,12460.0,174.7971,174.8266,174.7578,174.7971,12460.0
2024-10-17 12:00:00,177.78,177.84,177.76,177.81,9066.0,174.7774,174.8364,174.7578,174.8069,9066.0
2024-10-17 12:05:00,177.79,177.87,177.75,177.75,5482.0,174.7873,174.8659,174.7479,174.7479,5482.0
2024-10-17 12:10:00,177.77,177.77,177.73,177.74,6407.0,174.7676,174.7676,174.7283,174.7381,6407.0
2024-10-17 12:15:00,177.74,177.8,177.74,177.75,4487.0,174.7381,174.7971,174.7381,174.7479,4487.0
2024-10-17 12:20:00,177.75,177.78,177.7,177.78,3291.0,174.7479,174.7774,174.6988,174.7774,3291.0
2024-10-17 12:25:00,177.79,177.85,177.76,177.82,11236.0,174.7873,174.8462,174.7578,174.8167,11236.0
2024-10-17 12:30:00,177.79,177.79,177.75,177.76,4997.0,174.7873,174.7873,174.7479,174.7578,4997.0
2024-10-17 12:35:00,177.79,177.88,177.79,177.87,8340.0,174.7873,174.8757,174.7873,174.8659,8340.0
2024-10-17 12:40:00,177.87,177.89,177.84,177.89,20695.0,174.8659,174.8856,174.8364,174.8856,20695.0
2024-10-17 12:45:00,177.9,177.93,177.88,177.88,4432.0,174.8954,174.9249,174.8757,174.8757,4432.0
2024-10-17 12:50:00,177.89,177.94,177.88,177.94,2178.0,174.8856,174.9347,174.8757,174.9347,2178.0
2024-10-17 12:55:00,177.97,177.97,177.92,177.96,2298.0,174.9642,174.9642,174.9151,174.9544,2298.0
2024-10-17 13:00:00,177.97,177.99,177.9,177.91,15248.0,174.9642,174.9839,174.8954,174.9052,15248.0
2024-10-17 13:05:00,177.88,177.9,177.8,177.88,5581.0,174.8757,174.8954,174.7971,174.8757,5581.0
2024-10-17 13:10:00,177.9,177.95,177.9,177.91,4044.0,174.8954,174.9446,174.8954,174.9052,4044.0
2024-10-17 13:15:00,177.9,177.92,177.87,177.88,4077.0,174.8954,174.9151,174.8659,174.8757,4077.0
2024-10-17 13:20:00,177.9,177.9,177.78,177.78,3224.0,174.8954,174.8954,174.7774,174.7774,3224.0
2024-10-17 13:25:00,177.76,177.81,177.76,177.8,5082.0,174.7578,174.8069,174.7578,174.7971,5082.0
2024-10-17 13:30:00,177.8,177.8,177.73,177.74,4094.0,174.7971,174.7971,174.7283,174.7381,4094.0
2024-10-17 13:35:00,177.75,177.81,177.73,177.78,67364.0,174.7479,174.8069,174.7283,174.7774,67364.0
2024-10-17 13:40:00,177.78,177.86,177.78,177.83,5087.0,174.7774,174.8561,174.7774,174.8266,5087.0
2024-10-17 13:45:00,177.84,177.87,177.82,177.87,4816.0,174.8364,174.8659,174.8167,174.8659,4816.0
2024-10-17 13:50:00,177.88,177.88,177.82,177.86,8575.0,174.8757,174.8757,174.8167,174.8561,8575.0
2024-10-17 13:55:00,177.87,177.88,177.84,177.85,6702.0,174.8659,174.8757,174.8364,174.8462,6702.0
2024-10-17 14:00:00,177.84,177.85,177.62,177.62,21038.0,174.8364,174.8462,174.6201,174.6201,21038.0
2024-10-17 14:05:00,177.62,177.64,177.5,177.53,11293.0,174.6201,174.6398,174.5022,174.5316,11293.0
2024-10-17 14:10:00,177.47,177.6,177.43,177.6,8952.0,174.4727,174.6005,174.4333,174.6005,8952.0
2024-10-17 14:15:00,177.61,177.62,177.5,177.51,12244.0,174.6103,174.6201,174.5022,174.512,12244.0
2024-10-17 14:20:00,177.52,177.61,177.51,177.61,9769.0,174.5218,174.6103,174.512,174.6103,9769.0
2024-10-17 14:25:00,177.59,177.66,177.51,177.54,51639.0,174.5906,174.6594,174.512,174.5415,51639.0
2024-10-17 14:30:00,177.53,177.65,177.53,177.64,26043.0,174.5316,174.6496,174.5316,174.6398,26043.0
2024-10-17 14:35:00,177.62,177.64,177.59,177.63,6475.0,174.6201,174.6398,174.5906,174.63,6475.0
2024-10-17 14:40:00,177.65,177.65,177.57,177.61,6047.0,174.6496,174.6496,174.571,174.6103,6047.0
2024-10-17 14:45:00,177.6,177.64,177.55,177.58,5390.0,174.6005,174.6398,174.5513,174.5808,5390.0
2024-10-17 14:50:00,177.58,177.64,177.57,177.61,8575.0,174.5808,174.6398,174.571,174.6103,8575.0
2024-10-17 14:55:00,177.61,177.64,177.6,177.63,27681.0,174.6103,174.6398,174.6005,174.63,27681.0
2024-10-17 15:00:00,177.63,177.66,177.59,177.59,12582.0,174.63,174.6594,174.5906,174.5906,12582.0
2024-10-17 15:05:00,177.6,177.64,177.55,177.64,19301.0,174.6005,174.6398,174.5513,174.6398,19301.0
2024-10-17 15:10:00,177.63,177.7,177.62,177.67,6958.0,174.63,174.6988,174.6201,174.6693,6958.0
2024-10-17 15:15:00,177.66,177.69,177.59,177.61,15161.0,174.6594,174.6889,174.5906,174.6103,15161.0
2024-10-17 15:20:00,177.61,177.63,177.59,177.6,21002.0,174.6103,174.63,174.5906,174.6005,21002.0
2024-10-17 15:25:00,177.6,177.64,177.56,177.61,12432.0,174.6005,174.6398,174.5611,174.6103,12432.0
2024-10-17 15:30:00,177.62,177.62,177.55,177.58,15915.0,174.6201,174.6201,174.5513,174.5808,15915.0
2024-10-17 15:35:00,177.58,177.63,177.51,177.59,10883.0,174.5808,174.63,174.512,174.5906,10883.0
2024-10-17 15:40:00,177.57,177.62,177.54,177.57,14434.0,174.571,174.6201,174.5415,174.571,14434.0
2024-10-17 15:45:00,177.58,177.58,177.5,177.55,18749.0,174.5808,174.5808,174.5022,174.5513,18749.0
2024-10-17 15:50:00,177.56,177.65,177.52,177.65,12007.0,174.5611,174.6496,174.5218,174.6496,12007.0
2024-10-17 15:55:00,177.62,177.65,177.57,177.58,30658.0,174.6201,174.6496,174.571,174.5808,30658.0
2024-10-18 09:30:00,177.73,177.74,177.0,177.0,91477.0,174.7283,174.7381,174.0106,174.0106,91477.0
2024-10-18 09:35:00,177.0,177.16,176.95,177.13,34775.0,174.0106,174.1679,173.9614,174.1384,34775.0
2024-10-18 09:40:00,177.19,177.26,177.02,177.25,18535.0,174.1974,174.2662,174.0303,174.2564,18535.0
2024-10-18 09:45:00,177.18,177.36,177.15,177.26,9663.0,174.1876,174.3645,174.1581,174.2662,9663.0
2024-10-18 09:50:00,177.21,177.24,177.09,177.1,18302.0,174.217,174.2465,174.0991,174.1089,18302.0
2024-10-18 09:55:00,177.1,177.15,177.04,177.13,12511.0,174.1089,174.1581,174.0499,174.1384,12511.0
2024-10-18 10:00:00,177.09,177.17,177.05,177.13,8818.0,174.0991,174.1777,174.0598,174.1384,8818.0
2024-10-18 10:05:00,177.15,177.2,177.09,177.16,10537.0,174.1581,174.2072,174.0991,174.1679,10537.0
2024-10-18 10:10:00,177.2,177.2,177.03,177.07,16491.0,174.2072,174.2072,174.0401,174.0794,16491.0
2024-10-18 10:15:00,177.05,177.15,177.01,177.15,19680.0,174.0598,174.1581,174.0204,174.1581,19680.0
2024-10-18 10:20:00,177.15,177.19,177.02,177.07,11918.0,174.1581,174.1974,174.0303,174.0794,11918.0
2024-10-18 10:25:00,177.03,177.12,177.02,177.09,13079.0,174.0401,174.1286,174.0303,174.0991,13079.0
2024-10-18 10:30:00,177.14,177.21,177.1,177.11,5138.0,174.1482,174.217,174.1089,174.1187,5138.0
2024-10-18 10:35:00,177.09,177.21,177.08,177.21,4515.0,174.0991,174.217,174.0892,174.217,4515.0
2024-10-18 10:40:00,177.22,177.27,177.21,177.25,21508.0,174.2269,174.276,174.217,174.2564,21508.0
2024-10-18 10:45:00,177.24,177.33,177.23,177.25,8340.0,174.2465,174.335,174.2367,174.2564,8340.0
2024-10-18 10:50:00,177.26,177.42,177.24,177.37,7855.0,174.2662,174.4235,174.2465,174.3743,7855.0
2024-10-18 10:55:00,177.33,177.43,177.33,177.33,7273.0,174.335,174.4333,174.335,174.335,7273.0
2024-10-18 11:00:00,177.31,177.32,177.24,177.26,5269.0,174.3154,174.3252,174.2465,174.2662,5269.0
2024-10-18 11:05:00,177.26,177.34,177.26,177.32,5071.0,174.2662,174.3449,174.2662,174.3252,5071.0
2024-10-18 11:10:00,177.33,177.38,177.32,177.35,4392.0,174.335,174.3842,174.3252,174.3547,4392.0
2024-10-18 11:15:00,177.34,177.38,177.33,177.37,17575.0,174.3449,174.3842,174.335,174.3743,17575.0
2024-10-18 11:20:00,177.4,177.41,177.33,177.35,3446.0,174.4038,174.4137,174.335,174.3547,3446.0
2024-10-18 11:25:00,177.33,177.38,177.3,177.37,15202.0,174.335,174.3842,174.3055,174.3743,15202.0
2024-10-18 11:30:00,177.42,177.42,177.35,177.35,6904.0,174.4235,174.4235,174.3547,174.3547,6904.0
2024-10-18 11:35:00,177.39,177.44,177.38,177.44,7609.0,174.394,174.4432,174.3842,174.4432,7609.0
2024-10-18 11:40:00,177.46,177.49,177.42,177.47,4422.0,174.4628,174.4923,174.4235,174.4727,4422.0
2024-10-18 11:45:00,177.47,177.48,177.43,177.47,3101.0,174.4727,174.4825,174.4333,174.4727,3101.0
2024-10-18 11:50:00,177.46,177.49,177.43,177.48,5280.0,174.4628,174.4923,174.4333,174.4825,5280.0
2024-10-18 11:55:00,177.48,177.48,177.39,177.43,9671.0,174.4825,174.4825,174.394,174.4333,9671.0
2024-10-18 12:00:00,177.46,177.5,177.42,177.49,5332.0,174.4628,174.5022,174.4235,174.4923,5332.0
2024-10-18 12:05:00,177.48,177.49,177.45,177.47,2183.0,174.4825,174.4923,174.453,174.4727,2183.0
2024-10-18 12:10:00,177.46,177.54,177.45,177.54,11143.0,174.4628,174.5415,174.453,174.5415,11143.0
2024-10-18 12:15:00,177.53,177.65,177.53,177.63,10201.0,174.5316,174.6496,174.5316,174.63,10201.0
2024-10-18 12:20:00,177.64,177.64,177.57,177.57,5841.0,174.6398,174.6398,174.571,174.571,5841.0
2024-10-18 12:25:00,177.6,177.68,177.6,177.62,6302.0,174.6005,174.6791,174.6005,174.6201,6302.0
2024-10-18 12:30:00,177.62,177.63,177.59,177.63,9702.0,174.6201,174.63,174.5906,174.63,9702.0
2024-10-18 12:35:00,177.64,177.66,177.6,177.66,6343.0,174.6398,174.6594,174.6005,174.6594,6343.0
2024-10-18 12:40:00,177.67,177.71,177.66,177.67,5951.0,174.6693,174.7086,174.6594,174.6693,5951.0
2024-10-18 12:45:00,177.65,177.65,177.59,177.61,2308.0,174.6496,174.6496,174.5906,174.6103,2308.0
2024-10-18 12:50:00,177.63,177.74,177.63,177.74,5587.0,174.63,174.7381,174.63,174.7381,5587.0
2024-10-18 12:55:00,177.74,177.78,177.68,177.68,5865.0,174.7381,174.7774,174.6791,174.6791,5865.0
2024-10-18 13:00:00,177.64,177.68,177.6,177.61,3558.0,174.6398,174.6791,174.6005,174.6103,3558.0
2024-10-18 13:05:00,177.63,177.65,177.58,177.63,8480.0,174.63,174.6496,174.5808,174.63,8480.0
2024-10-18 13:10:00,177.63,177.71,177.63,177.69,7511.0,174.63,174.7086,174.63,174.6889,7511.0
2024-10-18 13:15:00,177.69,177.69,177.6,177.63,8603.0,174.6889,174.6889,174.6005,174.63,8603.0
2024-10-18 13:20:00,177.65,177.69,177.64,177.67,7038.0,174.6496,174.6889,174.6398,174.6693,7038.0
2024-10-18 13:25:00,177.68,177.69,177.6,177.62,6339.0,174.6791,174.6889,174.6005,174.6201,6339.0
2024-10-18 13:30:00,177.62,177.71,177.61,177.71,11983.0,174.6201,174.7086,174.6103,174.7086,11983.0
2024-10-18 13:35:00,177.7,177.71,177.66,177.71,7565.0,174.6988,174.7086,174.6594,174.7086,7565.0
2024-10-18 13:40:00,177.7,177.72,177.68,177.71,6479.0,174.6988,174.7184,174.6791,174.7086,6479.0
2024-10-18 13:45:00,177.72,177.72,177.62,177.64,17248.0,174.7184,174.7184,174.6201,174.6398,17248.0
2024-10-18 13:50:00,177.64,177.66,177.61,177.62,5541.0,174.6398,174.6594,174.6103,174.6201,5541.0
2024-10-18 13:55:00,177.61,177.62,177.58,177.61,7106.0,174.6103,174.6201,174.5808,174.6103,7106.0
2024-10-18 14:00:00,177.6,177.67,177.43,177.66,13443.0,174.6005,174.6693,174.4333,174.6594,13443.0
2024-10-18 14:05:00,177.66,177.68,177.63,177.68,43341.0,174.6594,174.6791,174.63,174.6791,43341.0
2024-10-18 14:10:00,177.69,177.75,177.68,177.74,21090.0,174.6889,174.7479,174.6791,174.7381,21090.0
2024-10-18 14:15:00,177.77,177.81,177.75,177.79,16364.0,174.7676,174.8069,174.7479,174.7873,16364.0
2024-10-18 14:20:00,177.81,177.86,177.8,177.86,23811.0,174.8069,174.8561,174.7971,174.8561,23811.0
2024-10-18 14:25:00,177.86,177.9,177.81,177.81,25638.0,174.8561,174.8954,174.8069,174.8069,25638.0
2024-10-18 14:30:00,177.85,177.85,177.73,177.73,26480.0,174.8462,174.8462,174.7283,174.7283,26480.0
2024-10-18 14:35:00,177.72,177.75,177.71,177.73,13057.0,174.7184,174.7479,174.7086,174.7283,13057.0
2024-10-18 14:40:00,177.72,177.81,177.71,177.79,14218.0,174.7184,174.8069,174.7086,174.7873,14218.0
2024-10-18 14:45:00,177.78,177.79,177.76,177.78,6985.0,174.7774,174.7873,174.7578,174.7774,6985.0
2024-10-18 14:50:00,177.79,177.8,177.72,177.73,13387.0,174.7873,174.7971,174.7184,174.7283,13387.0
2024-10-18 14:55:00,177.73,177.75,177.71,177.73,7341.0,174.7283,174.7479,174.7086,174.7283,7341.0
2024-10-18 15:00:00,177.7,177.7,177.56,177.64,12557.0,174.6988,174.6988,174.5611,174.6398,12557.0
2024-10-18 15:05:00,177.65,177.67,177.61,177.66,6980.0,174.6496,174.6693,174.6103,174.6594,6980.0
2024-10-18 15:10:00,177.64,177.66,177.6,177.65,17787.0,174.6398,174.6594,174.6005,174.6496,17787.0
2024-10-18 15:15:00,177.65,177.68,177.58,177.6,17750.0,174.6496,174.6791,174.5808,174.6005,17750.0
2024-10-18 15:20:00,177.6,177.6,177.5,177.52,36250.0,174.6005,174.6005,174.5022,174.5218,36250.0
2024-10-18 15:25:00,177.54,177.59,177.52,177.55,40483.0,174.5415,174.5906,174.5218,174.5513,40483.0
2024-10-18 15:30:00,177.54,177.57,177.52,177.56,21751.0,174.5415,174.571,174.5218,174.5611,21751.0
2024-10-18 15:35:00,177.54,177.62,177.52,177.61,17128.0,174.5415,174.6201,174.5218,174.6103,17128.0
2024-10-18 15:40:00,177.61,177.61,177.53,177.55,14708.0,174.6103,174.6103,174.5316,174.5513,14708.0
2024-10-18 15:45:00,177.53,177.64,177.52,177.62,29806.0,174.5316,174.6398,174.5218,174.6201,29806.0
2024-10-18 15:50:00,177.62,177.76,177.61,177.76,23709.0,174.6201,174.7578,174.6103,174.7578,23709.0
2024-10-18 15:55:00,177.75,177.91,177.69,177.78,479080.0,174.7479,174.9052,174.6889,174.7774,479080.0
2024-10-21 09:30:00,177.55,177.82,177.47,177.53,50517.0,174.5513,174.8167,174.4727,174.5316,50517.0
2024-10-21 09:35:00,177.53,177.54,177.3,177.38,22149.0,174.5316,174.5415,174.3055,174.3842,22149.0
2024-10-21 09:40:00,177.35,177.38,177.22,177.28,4356.0,174.3547,174.3842,174.2269,174.2859,4356.0
2024-10-21 09:45:00,177.26,177.5,177.25,177.4,11561.0,174.2662,174.5022,174.2564,174.4038,11561.0
2024-10-21 09:50:00,177.39,177.49,177.35,177.35,25319.0,174.394,174.4923,174.3547,174.3547,25319.0
2024-10-21 09:55:00,177.37,177.37,177.13,177.13,9937.0,174.3743,174.3743,174.1384,174.1384,9937.0
2024-10-21 10:00:00,177.15,177.24,177.15,177.19,7656.0,174.1581,174.2465,174.1581,174.1974,7656.0
2024-10-21 10:05:00,177.22,177.22,177.08,177.12,19757.0,174.2269,174.2269,174.0892,174.1286,19757.0
2024-10-21 10:10:00,177.12,177.19,177.11,177.17,9325.0,174.1286,174.1974,174.1187,174.1777,9325.0
2024-10-21 10:15:00,177.14,177.14,177.01,177.02,6495.0,174.1482,174.1482,174.0204,174.0303,6495.0
2024-10-21 10:20:00,177.01,177.08,177.01,177.06,19512.0,174.0204,174.0892,174.0204,174.0696,19512.0
2024-10-21 10:25:00,177.02,177.02,176.83,176.84,8200.0,174.0303,174.0303,173.8435,173.8533,8200.0
2024-10-21 10:30:00,176.81,176.82,176.72,176.72,8578.0,173.8238,173.8336,173.7353,173.7353,8578.0
2024-10-21 10:35:00,176.75,176.95,176.72,176.95,9170.0,173.7648,173.9614,173.7353,173.9614,9170.0
2024-10-21 10:40:00,176.94,176.96,176.85,176.96,9544.0,173.9516,173.9713,173.8631,173.9713,9544.0
2024-10-21 10:45:00,176.96,176.96,176.7,176.7,27894.0,173.9713,173.9713,173.7157,173.7157,27894.0
2024-10-21 10:50:00,176.7,176.75,176.6,176.66,30049.0,173.7157,173.7648,173.6174,173.6763,30049.0
2024-10-21 10:55:00,176.63,176.66,176.61,176.64,28700.0,173.6468,173.6763,173.6272,173.6567,28700.0
2024-10-21 11:00:00,176.61,176.62,176.38,176.38,12340.0,173.6272,173.637,173.4011,173.4011,12340.0
2024-10-21 11:05:00,176.39,176.39,176.12,176.18,9229.0,173.4109,173.4109,173.1455,173.2044,9229.0
2024-10-21 11:10:00,176.2,176.31,176.17,176.23,12452.0,173.2241,173.3322,173.1946,173.2536,12452.0
2024-10-21 11:15:00,176.21,176.24,176.13,176.24,7210.0,173.2339,173.2634,173.1553,173.2634,7210.0
2024-10-21 11:20:00,176.21,176.23,176.1,176.14,4421.0,173.2339,173.2536,173.1258,173.1651,4421.0
2024-10-21 11:25:00,176.11,176.15,176.03,176.07,7954.0,173.1356,173.175,173.057,173.0963,7954.0
2024-10-21 11:30:00,176.06,176.06,175.93,175.94,7229.0,173.0865,173.0865,172.9587,172.9685,7229.0
2024-10-21 11:35:00,175.97,176.02,175.91,176.01,34517.0,172.998,173.0471,172.939,173.0373,34517.0
2024-10-21 11:40:00,176.0,176.16,176.0,176.16,14227.0,173.0275,173.1848,173.0275,173.1848,14227.0
2024-10-21 11:45:00,176.2,176.22,176.15,176.21,6433.0,173.2241,173.2438,173.175,173.2339,6433.0
2024-10-21 11:50:00,176.24,176.32,176.23,176.24,7952.0,173.2634,173.3421,173.2536,173.2634,7952.0
2024-10-21 11:55:00,176.24,176.39,176.24,176.28,8921.0,173.2634,173.4109,173.2634,173.3028,8921.0
2024-10-21 12:00:00,176.28,176.31,176.13,176.17,7900.0,173.3028,173.3322,173.1553,173.1946,7900.0
2024-10-21 12:05:00,176.18,176.22,176.14,176.22,8953.0,173.2044,173.2438,173.1651,173.2438,8953.0
2024-10-21 12:10:00,176.24,176.25,176.1,176.11,42582.0,173.2634,173.2733,173.1258,173.1356,42582.0
2024-10-21 12:15:00,176.14,176.17,176.07,176.13,11262.0,173.1651,173.1946,173.0963,173.1553,11262.0
2024-10-21 12:20:00,176.14,176.16,176.1,176.15,6151.0,173.1651,173.1848,173.1258,173.175,6151.0
2024-10-21 12:25:00,176.17,176.25,176.17,176.2,8592.0,173.1946,173.2733,173.1946,173.2241,8592.0
2024-10-21 12:30:00,176.19,176.24,176.18,176.24,64559.0,173.2143,173.2634,173.2044,173.2634,64559.0
2024-10-21 12:35:00,176.23,176.25,176.16,176.2,28550.0,173.2536,173.2733,173.1848,173.2241,28550.0
2024-10-21 12:40:00,176.21,176.23,176.17,176.21,4118.0,173.2339,173.2536,173.1946,173.2339,4118.0
2024-10-21 12:45:00,176.22,176.22,176.16,176.18,9937.0,173.2438,173.2438,173.1848,173.2044,9937.0
2024-10-21 12:50:00,176.2,176.34,176.18,176.33,22364.0,173.2241,173.3617,173.2044,173.3519,22364.0
2024-10-21 12:55:00,176.33,176.38,176.31,176.38,260888.0,173.3519,173.4011,173.3322,173.4011,260888.0
2024-10-21 13:00:00,176.37,176.41,176.34,176.35,6094.0,173.3912,173.4306,173.3617,173.3716,6094.0
2024-10-21 13:05:00,176.35,176.46,176.35,176.44,15429.0,173.3716,173.4797,173.3716,173.4601,15429.0
2024-10-21 13:10:00,176.44,176.44,176.39,176.43,10682.0,173.4601,173.4601,173.4109,173.4502,10682.0
2024-10-21 13:15:00,176.41,176.42,176.32,176.38,6009.0,173.4306,173.4404,173.3421,173.4011,6009.0
2024-10-21 13:20:00,176.35,176.44,176.35,176.44,10155.0,173.3716,173.4601,173.3716,173.4601,10155.0
2024-10-21 13:25:00,176.44,176.45,176.36,176.37,4897.0,173.4601,173.4699,173.3814,173.3912,4897.0
2024-10-21 13:30:00,176.34,176.35,176.27,176.3,5649.0,173.3617,173.3716,173.2929,173.3224,5649.0
2024-10-21 13:35:00,176.31,176.34,176.25,176.3,3937.0,173.3322,173.3617,173.2733,173.3224,3937.0
2024-10-21 13:40:00,176.3,176.36,176.29,176.34,3788.0,173.3224,173.3814,173.3126,173.3617,3788.0
2024-10-21 13:45:00,176.33,176.37,176.3,176.35,4004.0,173.3519,173.3912,173.3224,173.3716,4004.0
2024-10-21 13:50:00,176.36,176.38,176.32,176.34,3258.0,173.3814,173.4011,173.3421,173.3617,3258.0
2024-10-21 13:55:00,176.33,176.34,176.3,176.3,4444.0,173.3519,173.3617,173.3224,173.3224,4444.0
2024-10-21 14:00:00,176.31,176.32,176.24,176.28,11908.0,173.3322,173.3421,173.2634,173.3028,11908.0
2024-10-21 14:05:00,176.29,176.31,176.23,176.25,3890.0,173.3126,173.3322,173.2536,173.2733,3890.0
2024-10-21 14:10:00,176.27,176.29,176.13,176.13,10218.0,173.2929,173.3126,173.1553,173.1553,10218.0
2024-10-21 14:15:00,176.15,176.23,176.12,176.23,19803.0,173.175,173.2536,173.1455,173.2536,19803.0
2024-10-21 14:20:00,176.24,176.27,176.1,176.16,10663.0,173.2634,173.2929,173.1258,173.1848,10663.0
2024-10-21 14:25:00,176.14,176.17,176.12,176.15,8720.0,173.1651,173.1946,173.1455,173.175,8720.0
2024-10-21 14:30:00,176.16,176.16,176.07,176.12,6491.0,173.1848,173.1848,173.0963,173.1455,6491.0
2024-10-21 14:35:00,176.13,176.17,176.12,176.15,5082.0,173.1553,173.1946,173.1455,173.175,5082.0
2024-10-21 14:40:00,176.16,176.16,176.07,176.08,5496.0,173.1848,173.1848,173.0963,173.1061,5496.0
2024-10-21 14:45:00,176.1,176.14,176.07,176.14,9470.0,173.1258,173.1651,173.0963,173.1651,9470.0
2024-10-21 14:50:00,176.12,176.14,176.07,176.08,12760.0,173.1455,173.1651,173.0963,173.1061,12760.0
2024-10-21 14:55:00,176.09,176.11,176.05,176.07,10625.0,173.116,173.1356,173.0766,173.0963,10625.0
2024-10-21 15:00:00,176.06,176.11,176.03,176.05,5598.0,173.0865,173.1356,173.057,173.0766,5598.0
2024-10-21 15:05:00,176.07,176.11,176.06,176.11,15510.0,173.0963,173.1356,173.0865,173.1356,15510.0
2024-10-21 15:10:00,176.11,176.24,176.09,176.21,17835.0,173.1356,173.2634,173.116,173.2339,17835.0
2024-10-21 15:15:00,176.2,176.23,176.19,176.19,10594.0,173.2241,173.2536,173.2143,173.2143,10594.0
2024-10-21 15:20:00,176.2,176.21,176.15,176.2,19021.0,173.2241,173.2339,173.175,173.2241,19021.0
2024-10-21 15:25:00,176.18,176.23,176.14,176.17,10680.0,173.2044,173.2536,173.1651,173.1946,10680.0
2024-10-21 15:30:00,176.14,176.14,175.95,176.03,30996.0,173.1651,173.1651,172.9783,173.057,30996.0
2024-10-21 15:35:00,176.03,176.05,176.0,176.02,37577.0,173.057,173.0766,173.0275,173.0471,37577.0
2024-10-21 15:40:00,176.02,176.06,175.99,176.0,20024.0,173.0471,173.0865,173.0177,173.0275,20024.0
2024-10-21 15:45:00,175.99,176.08,175.98,176.06,27389.0,173.0177,173.1061,173.0078,173.0865,27389.0
2024-10-21 15:50:00,176.06,176.06,175.94,176.0,43476.0,173.0865,173.0865,172.9685,173.0275,43476.0
2024-10-21 15:55:00,176.01,176.16,175.97,176.16,32230.0,173.0373,173.1848,172.998,173.1848,32230.0
2024-10-22 09:30:00,175.51,175.73,175.42,175.6,284776.0,172.5458,172.762,172.4573,172.6342,284776.0
2024-10-22 09:35:00,175.57,175.57,175.24,175.34,137863.0,172.6047,172.6047,172.2803,172.3786,137863.0
2024-10-22 09:40:00,175.32,175.34,175.14,175.16,145994.0,172.359,172.3786,172.182,172.2017,145994.0
2024-10-22 09:45:00,175.18,175.44,175.09,175.43,11358.0,172.2213,172.4769,172.1329,172.4671,11358.0
2024-10-22 09:50:00,175.42,175.43,175.23,175.27,17595.0,172.4573,172.4671,172.2705,172.3098,17595.0
2024-10-22 09:55:00,175.32,175.34,175.18,175.28,176307.0,172.359,172.3786,172.2213,172.3196,176307.0
2024-10-22 10:00:00,175.25,175.32,175.17,175.17,5280.0,172.2902,172.359,172.2115,172.2115,5280.0
2024-10-22 10:05:00,175.15,175.21,175.0,175.05,11662.0,172.1918,172.2508,172.0444,172.0935,11662.0
2024-10-22 10:10:00,175.09,175.3,175.08,175.18,7026.0,172.1329,172.3393,172.123,172.2213,7026.0
2024-10-22 10:15:00,175.17,175.23,174.97,175.0,117789.0,172.2115,172.2705,172.0149,172.0444,117789.0
2024-10-22 10:20:00,175.03,175.11,175.0,175.09,35787.0,172.0739,172.1525,172.0444,172.1329,35787.0
2024-10-22 10:25:00,175.08,175.11,174.97,174.99,11047.0,172.123,172.1525,172.0149,172.0345,11047.0
2024-10-22 10:30:00,174.94,174.97,174.87,174.9,7929.0,171.9854,172.0149,171.9166,171.9461,7929.0
2024-10-22 10:35:00,174.96,175.05,174.94,175.03,15885.0,172.005,172.0935,171.9854,172.0739,15885.0
2024-10-22 10:40:00,175.03,175.16,175.02,175.13,13628.0,172.0739,172.2017,172.064,172.1722,13628.0
2024-10-22 10:45:00,175.13,175.32,175.13,175.32,12166.0,172.1722,172.359,172.1722,172.359,12166.0
2024-10-22 10:50:00,175.33,175.37,175.29,175.34,4353.0,172.3688,172.4081,172.3295,172.3786,4353.0
2024-10-22 10:55:00,175.36,175.43,175.35,175.39,3294.0,172.3983,172.4671,172.3885,172.4278,3294.0
2024-10-22 11:00:00,175.36,175.43,175.36,175.37,5870.0,172.3983,172.4671,172.3983,172.4081,5870.0
2024-10-22 11:05:00,175.37,175.48,175.31,175.48,15869.0,172.4081,172.5163,172.3491,172.5163,15869.0
2024-10-22 11:10:00,175.47,175.62,175.46,175.61,25144.0,172.5064,172.6539,172.4966,172.6441,25144.0
2024-10-22 11:15:00,175.62,175.68,175.6,175.66,10535.0,172.6539,172.7129,172.6342,172.6932,10535.0
2024-10-22 11:20:00,175.65,175.7,175.59,175.62,14245.0,172.6834,172.7326,172.6244,172.6539,14245.0
2024-10-22 11:25:00,175.62,175.63,175.45,175.58,8842.0,172.6539,172.6637,172.4868,172.6146,8842.0
2024-10-22 11:30:00,175.68,175.7,175.66,175.67,5460.0,172.7129,172.7326,172.6932,172.7031,5460.0
2024-10-22 11:35:00,175.64,175.69,175.63,175.67,7890.0,172.6736,172.7227,172.6637,172.7031,7890.0
2024-10-22 11:40:00,175.66,175.67,175.56,175.62,12051.0,172.6932,172.7031,172.5949,172.6539,12051.0
2024-10-22 11:45:00,175.64,175.64,175.57,175.57,2137.0,172.6736,172.6736,172.6047,172.6047,2137.0
2024-10-22 11:50:00,175.58,175.63,175.57,175.59,9064.0,172.6146,172.6637,172.6047,172.6244,9064.0
2024-10-22 11:55:00,175.58,175.61,175.54,175.54,4332.0,172.6146,172.6441,172.5753,172.5753,4332.0
2024-10-22 12:00:00,175.53,175.6,175.53,175.57,4786.0,172.5654,172.6342,172.5654,172.6047,4786.0
2024-10-22 12:05:00,175.55,175.57,175.49,175.53,11848.0,172.5851,172.6047,172.5261,172.5654,11848.0
2024-10-22 12:10:00,175.53,175.67,175.53,175.65,4772.0,172.5654,172.7031,172.5654,172.6834,4772.0
2024-10-22 12:15:00,175.65,175.68,175.62,175.66,7631.0,172.6834,172.7129,172.6539,172.6932,7631.0
2024-10-22 12:20:00,175.65,175.68,175.62,175.66,5483.0,172.6834,172.7129,172.6539,172.6932,5483.0
2024-10-22 12:25:00,175.66,175.72,175.65,175.7,4137.0,172.6932,172.7522,172.6834,172.7326,4137.0
2024-10-22 12:30:00,175.72,175.81,175.71,175.8,8359.0,172.7522,172.8407,172.7424,172.8309,8359.0
2024-10-22 12:35:00,175.81,175.83,175.77,175.77,8357.0,172.8407,172.8604,172.8014,172.8014,8357.0
2024-10-22 12:40:00,175.79,175.82,175.76,175.82,7063.0,172.821,172.8505,172.7915,172.8505,7063.0
2024-10-22 12:45:00,175.82,175.82,175.74,175.76,3892.0,172.8505,172.8505,172.7719,172.7915,3892.0
2024-10-22 12:50:00,175.76,175.86,175.76,175.78,8246.0,172.7915,172.8898,172.7915,172.8112,8246.0
2024-10-22 12:55:00,175.77,175.8,175.72,175.77,9405.0,172.8014,172.8309,172.7522,172.8014,9405.0
2024-10-22 13:00:00,175.79,175.83,175.78,175.82,8338.0,172.821,172.8604,172.8112,172.8505,8338.0
2024-10-22 13:05:00,175.82,175.83,175.76,175.78,1238.0,172.8505,172.8604,172.7915,172.8112,1238.0
2024-10-22 13:10:00,175.78,175.8,175.75,175.77,9535.0,172.8112,172.8309,172.7817,172.8014,9535.0
2024-10-22 13:15:00,175.77,175.78,175.7,175.72,20198.0,172.8014,172.8112,172.7326,172.7522,20198.0
2024-10-22 13:20:00,175.71,175.73,175.68,175.69,7550.0,172.7424,172.762,172.7129,172.7227,7550.0
2024-10-22 13:25:00,175.71,175.78,175.7,175.77,5153.0,172.7424,172.8112,172.7326,172.8014,5153.0
2024-10-22 13:30:00,175.77,175.78,175.7,175.76,4122.0,172.8014,172.8112,172.7326,172.7915,4122.0
2024-10-22 13:35:00,175.77,175.81,175.76,175.77,5373.0,172.8014,172.8407,172.7915,172.8014,5373.0
2024-10-22 13:40:00,175.8,175.9,175.77,175.88,14246.0,172.8309,172.9292,172.8014,172.9095,14246.0
2024-10-22 13:45:00,175.9,175.92,175.87,175.87,6791.0,172.9292,172.9488,172.8997,172.8997,6791.0
2024-10-22 13:50:00,175.86,175.89,175.83,175.87,9937.0,172.8898,172.9193,172.8604,172.8997,9937.0
2024-10-22 13:55:00,175.85,175.91,175.82,175.89,8410.0,172.88,172.939,172.8505,172.9193,8410.0
2024-10-22 14:00:00,175.89,176.0,175.87,175.96,15666.0,172.9193,173.0275,172.8997,172.9882,15666.0
2024-10-22 14:05:00,175.97,175.97,175.85,175.86,11613.0,172.998,172.998,172.88,172.8898,11613.0
2024-10-22 14:10:00,175.85,175.92,175.85,175.86,19210.0,172.88,172.9488,172.88,172.8898,19210.0
2024-10-22 14:15:00,175.88,175.99,175.88,175.95,9851.0,172.9095,173.0177,172.9095,172.9783,9851.0
2024-10-22 14:20:00,175.95,175.96,175.89,175.9,12040.0,172.9783,172.9882,172.9193,172.9292,12040.0
2024-10-22 14:25:00,175.9,175.94,175.89,175.9,10641.0,172.9292,172.9685,172.9193,172.9292,10641.0
2024-10-22 14:30:00,175.9,175.94,175.9,175.91,12970.0,172.9292,172.9685,172.9292,172.939,12970.0
2024-10-22 14:35:00,175.9,175.91,175.83,175.84,8777.0,172.9292,172.939,172.8604,172.8702,8777.0
2024-10-22 14:40:00,175.85,175.87,175.83,175.83,11530.0,172.88,172.8997,172.8604,172.8604,11530.0
2024-10-22 14:45:00,175.82,175.86,175.81,175.83,20225.0,172.8505,172.8898,172.8407,172.8604,20225.0
2024-10-22 14:50:00,175.84,175.87,175.82,175.84,10104.0,172.8702,172.8997,172.8505,172.8702,10104.0
2024-10-22 14:55:00,175.83,175.85,175.74,175.77,7289.0,172.8604,172.88,172.7719,172.8014,7289.0
2024-10-22 15:00:00,175.76,175.79,175.72,175.78,17726.0,172.7915,172.821,172.7522,172.8112,17726.0
2024-10-22 15:05:00,175.81,175.83,175.79,175.82,5648.0,172.8407,172.8604,172.821,172.8505,5648.0
2024-10-22 15:10:00,175.84,175.89,175.83,175.84,17199.0,172.8702,172.9193,172.8604,172.8702,17199.0
2024-10-22 15:15:00,175.86,175.94,175.84,175.93,13654.0,172.8898,172.9685,172.8702,172.9587,13654.0
2024-10-22 15:20:00,175.93,175.97,175.91,175.92,7592.0,172.9587,172.998,172.939,172.9488,7592.0
2024-10-22 15:25:00,175.93,175.96,175.92,175.96,13124.0,172.9587,172.9882,172.9488,172.9882,13124.0
2024-10-22 15:30:00,175.96,176.01,175.92,176.01,22896.0,172.9882,173.0373,172.9488,173.0373,22896.0
2024-10-22 15:35:00,176.03,176.07,176.01,176.01,20867.0,173.057,173.0963,173.0373,173.0373,20867.0
2024-10-22 15:40:00,176.0,176.04,175.99,176.02,9357.0,173.0275,173.0668,173.0177,173.0471,9357.0
2024-10-22 15:45:00,176.01,176.12,175.97,176.06,16581.0,173.0373,173.1455,172.998,173.0865,16581.0
2024-10-22 15:50:00,176.07,176.14,175.99,176.08,19022.0,173.0963,173.1651,173.0177,173.1061,19022.0
2024-10-22 15:55:00,176.08,176.08,175.83,175.85,41145.0,173.1061,173.1061,172.8604,172.88,41145.0
2024-10-23 09:30:00,175.46,175.86,175.22,175.86,79037.0,172.4966,172.8898,172.2607,172.8898,79037.0
2024-10-23 09:35:00,175.73,175.73,175.49,175.53,18154.0,172.762,172.762,172.5261,172.5654,18154.0
2024-10-23 09:40:00,175.54,175.59,175.4,175.56,23876.0,172.5753,172.6244,172.4376,172.5949,23876.0
2024-10-23 09:45:00,175.59,175.7,175.58,175.68,10341.0,172.6244,172.7326,172.6146,172.7129,10341.0
2024-10-23 09:50:00,175.68,175.71,175.51,175.51,4810.0,172.7129,172.7424,172.5458,172.5458,4810.0
2024-10-23 09:55:00,175.51,175.59,175.51,175.58,3994.0,172.5458,172.6244,172.5458,172.6146,3994.0
2024-10-23 10:00:00,175.55,175.91,175.55,175.87,17958.0,172.5851,172.939,172.5851,172.8997,17958.0
2024-10-23 10:05:00,175.84,175.99,175.8,175.99,8527.0,172.8702,173.0177,172.8309,173.0177,8527.0
2024-10-23 10:10:00,175.96,175.96,175.63,175.65,10771.0,172.9882,172.9882,172.6637,172.6834,10771.0
2024-10-23 10:15:00,175.64,175.65,175.48,175.53,10721.0,172.6736,172.6834,172.5163,172.5654,10721.0
2024-10-23 10:20:00,175.5,175.53,175.37,175.51,7043.0,172.5359,172.5654,172.4081,172.5458,7043.0
2024-10-23 10:25:00,175.52,175.69,175.51,175.68,16249.0,172.5556,172.7227,172.5458,172.7129,16249.0
2024-10-23 10:30:00,175.59,175.61,175.49,175.57,10790.0,172.6244,172.6441,172.5261,172.6047,10790.0
2024-10-23 10:35:00,175.55,175.58,175.48,175.53,9580.0,172.5851,172.6146,172.5163,172.5654,9580.0
2024-10-23 10:40:00,175.55,175.61,175.54,175.56,15155.0,172.5851,172.6441,172.5753,172.5949,15155.0
2024-10-23 10:45:00,175.58,175.61,175.43,175.46,14237.0,172.6146,172.6441,172.4671,172.4966,14237.0
2024-10-23 10:50:00,175.48,175.51,175.29,175.3,4453.0,172.5163,172.5458,172.3295,172.3393,4453.0
2024-10-23 10:55:00,175.29,175.45,175.29,175.44,7170.0,172.3295,172.4868,172.3295,172.4769,7170.0
2024-10-23 11:00:00,175.42,175.42,175.26,175.34,6936.0,172.4573,172.4573,172.3,172.3786,6936.0
2024-10-23 11:05:00,175.34,175.35,175.25,175.28,3340.0,172.3786,172.3885,172.2902,172.3196,3340.0
2024-10-23 11:10:00,175.28,175.28,175.06,175.13,7147.0,172.3196,172.3196,172.1034,172.1722,7147.0
2024-10-23 11:15:00,175.18,175.2,175.12,175.17,9575.0,172.2213,172.241,172.1623,172.2115,9575.0
2024-10-23 11:20:00,175.15,175.32,175.14,175.22,6306.0,172.1918,172.359,172.182,172.2607,6306.0
2024-10-23 11:25:00,175.25,175.28,175.2,175.2,10439.0,172.2902,172.3196,172.241,172.241,10439.0
2024-10-23 11:30:00,175.23,175.26,175.19,175.24,9572.0,172.2705,172.3,172.2312,172.2803,9572.0
2024-10-23 11:35:00,175.26,175.4,175.26,175.39,11289.0,172.3,172.4376,172.3,172.4278,11289.0
2024-10-23 11:40:00,175.38,175.46,175.34,175.46,4341.0,172.418,172.4966,172.3786,172.4966,4341.0
2024-10-23 11:45:00,175.45,175.45,175.4,175.42,4352.0,172.4868,172.4868,172.4376,172.4573,4352.0
2024-10-23 11:50:00,175.44,175.55,175.41,175.55,13525.0,172.4769,172.5851,172.4474,172.5851,13525.0
2024-10-23 11:55:00,175.54,175.6,175.54,175.55,21930.0,172.5753,172.6342,172.5753,172.5851,21930.0
2024-10-23 12:00:00,175.56,175.64,175.49,175.52,6370.0,172.5949,172.6736,172.5261,172.5556,6370.0
2024-10-23 12:05:00,175.53,175.53,175.4,175.44,13535.0,172.5654,172.5654,172.4376,172.4769,13535.0
2024-10-23 12:10:00,175.47,175.49,175.35,175.39,7266.0,172.5064,172.5261,172.3885,172.4278,7266.0
2024-10-23 12:15:00,175.39,175.51,175.38,175.49,6910.0,172.4278,172.5458,172.418,172.5261,6910.0
2024-10-23 12:20:00,175.54,175.55,175.46,175.47,8143.0,172.5753,172.5851,172.4966,172.5064,8143.0
2024-10-23 12:25:00,175.48,175.48,175.4,175.4,10606.0,172.5163,172.5163,172.4376,172.4376,10606.0
2024-10-23 12:30:00,175.41,175.46,175.34,175.45,7762.0,172.4474,172.4966,172.3786,172.4868,7762.0
2024-10-23 12:35:00,175.5,175.53,175.42,175.42,7448.0,172.5359,172.5654,172.4573,172.4573,7448.0
2024-10-23 12:40:00,175.42,175.47,175.41,175.41,4569.0,172.4573,172.5064,172.4474,172.4474,4569.0
2024-10-23 12:45:00,175.46,175.56,175.43,175.56,4047.0,172.4966,172.5949,172.4671,172.5949,4047.0
2024-10-23 12:50:00,175.6,175.61,175.46,175.48,3771.0,172.6342,172.6441,172.4966,172.5163,3771.0
2024-10-23 12:55:00,175.48,175.52,175.44,175.45,10760.0,172.5163,172.5556,172.4769,172.4868,10760.0
2024-10-23 13:00:00,175.46,175.49,175.37,175.37,6813.0,172.4966,172.5261,172.4081,172.4081,6813.0
2024-10-23 13:05:00,175.38,175.39,175.27,175.31,14003.0,172.418,172.4278,172.3098,172.3491,14003.0
2024-10-23 13:10:00,175.29,175.3,175.17,175.23,5674.0,172.3295,172.3393,172.2115,172.2705,5674.0
2024-10-23 13:15:00,175.26,175.26,175.17,175.2,35260.0,172.3,172.3,172.2115,172.241,35260.0
2024-10-23 13:20:00,175.2,175.23,175.16,175.18,10276.0,172.241,172.2705,172.2017,172.2213,10276.0
2024-10-23 13:25:00,175.15,175.19,175.12,175.18,13342.0,172.1918,172.2312,172.1623,172.2213,13342.0
2024-10-23 13:30:00,175.15,175.16,175.03,175.07,8375.0,172.1918,172.2017,172.0739,172.1132,8375.0
2024-10-23 13:35:00,175.02,175.08,175.02,175.05,19301.0,172.064,172.123,172.064,172.0935,19301.0
2024-10-23 13:40:00,175.06,175.12,175.04,175.1,4076.0,172.1034,172.1623,172.0837,172.1427,4076.0
2024-10-23 13:45:00,175.06,175.17,175.06,175.14,7567.0,172.1034,172.2115,172.1034,172.182,7567.0
2024-10-23 13:50:00,175.14,175.2,175.08,175.1,5921.0,172.182,172.241,172.123,172.1427,5921.0
2024-10-23 13:55:00,175.1,175.12,175.07,175.1,4128.0,172.1427,172.1623,172.1132,172.1427,4128.0
2024-10-23 14:00:00,175.08,175.11,174.86,174.88,19495.0,172.123,172.1525,171.9067,171.9264,19495.0
2024-10-23 14:05:00,174.88,174.9,174.83,174.89,6382.0,171.9264,171.9461,171.8772,171.9362,6382.0
2024-10-23 14:10:00,174.87,174.87,174.71,174.72,6715.0,171.9166,171.9166,171.7593,171.7691,6715.0
2024-10-23 14:15:00,174.73,174.73,174.57,174.62,13818.0,171.7789,171.7789,171.6216,171.6708,13818.0
2024-10-23 14:20:00,174.63,174.81,174.62,174.77,10736.0,171.6806,171.8576,171.6708,171.8183,10736.0
2024-10-23 14:25:00,174.74,174.84,174.74,174.81,11346.0,171.7888,171.8871,171.7888,171.8576,11346.0
2024-10-23 14:30:00,174.8,175.06,174.8,175.06,6999.0,171.8478,172.1034,171.8478,172.1034,6999.0
2024-10-23 14:35:00,175.06,175.16,175.04,175.16,10530.0,172.1034,172.2017,172.0837,172.2017,10530.0
2024-10-23 14:40:00,175.14,175.26,175.14,175.22,8604.0,172.182,172.3,172.182,172.2607,8604.0
2024-10-23 14:45:00,175.21,175.31,175.21,175.23,9835.0,172.2508,172.3491,172.2508,172.2705,9835.0
2024-10-23 14:50:00,175.25,175.25,175.18,175.21,9997.0,172.2902,172.2902,172.2213,172.2508,9997.0
2024-10-23 14:55:00,175.23,175.33,175.23,175.33,6772.0,172.2705,172.3688,172.2705,172.3688,6772.0
2024-10-23 15:00:00,175.3,175.31,175.25,175.3,16633.0,172.3393,172.3491,172.2902,172.3393,16633.0
2024-10-23 15:05:00,175.29,175.32,175.23,175.28,14334.0,172.3295,172.359,172.2705,172.3196,14334.0
2024-10-23 15:10:00,175.32,175.34,175.27,175.31,15395.0,172.359,172.3786,172.3098,172.3491,15395.0
2024-10-23 15:15:00,175.31,175.41,175.27,175.41,19122.0,172.3491,172.4474,172.3098,172.4474,19122.0
2024-10-23 15:20:00,175.39,175.42,175.26,175.26,16648.0,172.4278,172.4573,172.3,172.3,16648.0
2024-10-23 15:25:00,175.27,175.39,175.23,175.35,18849.0,172.3098,172.4278,172.2705,172.3885,18849.0
2024-10-23 15:30:00,175.35,175.42,175.3,175.35,10691.0,172.3885,172.4573,172.3393,172.3885,10691.0
2024-10-23 15:35:00,175.37,175.4,175.32,175.33,15275.0,172.4081,172.4376,172.359,172.3688,15275.0
2024-10-23 15:40:00,175.34,175.42,175.31,175.4,12504.0,172.3786,172.4573,172.3491,172.4376,12504.0
2024-10-23 15:45:00,175.41,175.42,175.33,175.34,22893.0,172.4474,172.4573,172.3688,172.3786,22893.0
2024-10-23 15:50:00,175.34,175.48,175.32,175.46,39227.0,172.3786,172.5163,172.359,172.4966,39227.0
2024-10-23 15:55:00,175.45,175.5,175.38,175.43,27684.0,172.4868,172.5359,172.418,172.4671,27684.0
2024-10-24 09:30:00,175.45,175.57,175.29,175.35,65673.0,172.4868,172.6047,172.3295,172.3885,65673.0
2024-10-24 09:35:00,175.34,175.34,175.18,175.25,20362.0,172.3786,172.3786,172.2213,172.2902,20362.0
2024-10-24 09:40:00,175.31,175.48,175.21,175.22,22326.0,172.3491,172.5163,172.2508,172.2607,22326.0
2024-10-24 09:45:00,175.2,175.45,175.03,175.35,7313.0,172.241,172.4868,172.0739,172.3885,7313.0
2024-10-24 09:50:00,175.37,175.42,175.17,175.42,6432.0,172.4081,172.4573,172.2115,172.4573,6432.0
2024-10-24 09:55:00,175.42,175.42,175.32,175.32,4089.0,172.4573,172.4573,172.359,172.359,4089.0
2024-10-24 10:00:00,175.31,175.35,175.15,175.25,41343.0,172.3491,172.3885,172.1918,172.2902,41343.0
2024-10-24 10:05:00,175.19,175.27,175.17,175.25,4878.0,172.2312,172.3098,172.2115,172.2902,4878.0
2024-10-24 10:10:00,175.24,175.25,175.04,175.04,15205.0,172.2803,172.2902,172.0837,172.0837,15205.0
2024-10-24 10:15:00,175.06,175.16,174.94,175.16,14479.0,172.1034,172.2017,171.9854,172.2017,14479.0
2024-10-24 10:20:00,175.16,175.28,175.13,175.27,11549.0,172.2017,172.3196,172.1722,172.3098,11549.0
2024-10-24 10:25:00,175.31,175.39,175.25,175.33,16597.0,172.3491,172.4278,172.2902,172.3688,16597.0
2024-10-24 10:30:00,175.34,175.42,175.28,175.42,5964.0,172.3786,172.4573,172.3196,172.4573,5964.0
2024-10-24 10:35:00,175.42,175.43,175.32,175.35,6624.0,172.4573,172.4671,172.359,172.3885,6624.0
2024-10-24 10:40:00,175.32,175.35,175.24,175.25,39356.0,172.359,172.3885,172.2803,172.2902,39356.0
2024-10-24 10:45:00,175.22,175.22,175.07,175.17,10726.0,172.2607,172.2607,172.1132,172.2115,10726.0
2024-10-24 10:50:00,175.18,175.19,175.06,175.18,6411.0,172.2213,172.2312,172.1034,172.2213,6411.0
2024-10-24 10:55:00,175.2,175.28,175.18,175.26,7831.0,172.241,172.3196,172.2213,172.3,7831.0
2024-10-24 11:00:00,175.29,175.3,175.06,175.06,7923.0,172.3295,172.3393,172.1034,172.1034,7923.0
2024-10-24 11:05:00,175.03,175.04,174.98,175.04,4123.0,172.0739,172.0837,172.0247,172.0837,4123.0
2024-10-24 11:10:00,175.06,175.14,175.02,175.13,7199.0,172.1034,172.182,172.064,172.1722,7199.0
2024-10-24 11:15:00,175.14,175.17,175.1,175.15,14766.0,172.182,172.2115,172.1427,172.1918,14766.0
2024-10-24 11:20:00,175.15,175.16,174.95,175.01,8971.0,172.1918,172.2017,171.9952,172.0542,8971.0
2024-10-24 11:25:00,175.01,175.01,174.94,174.95,5579.0,172.0542,172.0542,171.9854,171.9952,5579.0
2024-10-24 11:30:00,174.91,174.94,174.82,174.89,5619.0,171.9559,171.9854,171.8674,171.9362,5619.0
2024-10-24 11:35:00,174.86,174.91,174.85,174.91,3482.0,171.9067,171.9559,171.8969,171.9559,3482.0
2024-10-24 11:40:00,174.87,174.87,174.75,174.77,2764.0,171.9166,171.9166,171.7986,171.8183,2764.0
2024-10-24 11:45:00,174.81,174.81,174.6,174.64,2840.0,171.8576,171.8576,171.6511,171.6905,2840.0
2024-10-24 11:50:00,174.63,174.64,174.59,174.62,9110.0,171.6806,171.6905,171.6413,171.6708,9110.0
2024-10-24 11:55:00,174.75,174.82,174.69,174.7,4488.0,171.7986,171.8674,171.7396,171.7494,4488.0
2024-10-24 12:00:00,174.69,174.7,174.57,174.58,7996.0,171.7396,171.7494,171.6216,171.6315,7996.0
2024-10-24 12:05:00,174.62,174.62,174.41,174.44,14856.0,171.6708,171.6708,171.4643,171.4938,14856.0
2024-10-24 12:10:00,174.46,174.46,174.36,174.44,21978.0,171.5135,171.5135,171.4152,171.4938,21978.0
2024-10-24 12:15:00,174.43,174.43,174.35,174.35,5599.0,171.484,171.484,171.4054,171.4054,5599.0
2024-10-24 12:20:00,174.38,174.52,174.38,174.52,8270.0,171.4348,171.5725,171.4348,171.5725,8270.0
2024-10-24 12:25:00,174.5,174.65,174.5,174.65,7417.0,171.5528,171.7003,171.5528,171.7003,7417.0
2024-10-24 12:30:00,174.62,174.78,174.62,174.78,5623.0,171.6708,171.8281,171.6708,171.8281,5623.0
2024-10-24 12:35:00,174.8,174.81,174.71,174.76,4050.0,171.8478,171.8576,171.7593,171.8084,4050.0
2024-10-24 12:40:00,174.74,174.76,174.68,174.68,5314.0,171.7888,171.8084,171.7298,171.7298,5314.0
2024-10-24 12:45:00,174.7,174.83,174.69,174.83,7798.0,171.7494,171.8772,171.7396,171.8772,7798.0
2024-10-24 12:50:00,174.83,174.87,174.78,174.8,4050.0,171.8772,171.9166,171.8281,171.8478,4050.0
2024-10-24 12:55:00,174.8,174.86,174.8,174.84,6432.0,171.8478,171.9067,171.8478,171.8871,6432.0
2024-10-24 13:00:00,174.81,174.89,174.81,174.88,2743.0,171.8576,171.9362,171.8576,171.9264,2743.0
2024-10-24 13:05:00,174.86,174.89,174.82,174.86,3021.0,171.9067,171.9362,171.8674,171.9067,3021.0
2024-10-24 13:10:00,174.86,174.92,174.86,174.87,3787.0,171.9067,171.9657,171.9067,171.9166,3787.0
2024-10-24 13:15:00,174.86,174.91,174.8,174.9,12787.0,171.9067,171.9559,171.8478,171.9461,12787.0
2024-10-24 13:20:00,174.86,174.94,174.86,174.92,39013.0,171.9067,171.9854,171.9067,171.9657,39013.0
2024-10-24 13:25:00,174.9,174.94,174.86,174.94,1060.0,171.9461,171.9854,171.9067,171.9854,1060.0
2024-10-24 13:30:00,174.91,174.92,174.89,174.9,1836.0,171.9559,171.9657,171.9362,171.9461,1836.0
2024-10-24 13:35:00,174.9,174.98,174.9,174.96,2865.0,171.9461,172.0247,171.9461,172.005,2865.0
2024-10-24 13:40:00,174.95,175.03,174.92,175.03,3334.0,171.9952,172.0739,171.9657,172.0739,3334.0
2024-10-24 13:45:00,175.03,175.04,174.84,174.86,6994.0,172.0739,172.0837,171.8871,171.9067,6994.0
2024-10-24 13:50:00,174.88,174.9,174.83,174.83,5883.0,171.9264,171.9461,171.8772,171.8772,5883.0
2024-10-24 13:55:00,174.85,174.85,174.72,174.73,1361.0,171.8969,171.8969,171.7691,171.7789,1361.0
2024-10-24 14:00:00,174.68,174.73,174.64,174.72,15399.0,171.7298,171.7789,171.6905,171.7691,15399.0
2024-10-24 14:05:00,174.74,174.77,174.71,174.77,11331.0,171.7888,171.8183,171.7593,171.8183,11331.0
2024-10-24 14:10:00,174.74,174.88,174.74,174.87,8895.0,171.7888,171.9264,171.7888,171.9166,8895.0
2024-10-24 14:15:00,174.85,174.93,174.85,174.91,14231.0,171.8969,171.9756,171.8969,171.9559,14231.0
2024-10-24 14:20:00,174.89,174.94,174.87,174.88,4396.0,171.9362,171.9854,171.9166,171.9264,4396.0
2024-10-24 14:25:00,174.81,174.83,174.76,174.78,13596.0,171.8576,171.8772,171.8084,171.8281,13596.0
2024-10-24 14:30:00,174.78,174.8,174.72,174.78,18670.0,171.8281,171.8478,171.7691,171.8281,18670.0
2024-10-24 14:35:00,174.79,174.81,174.73,174.73,3703.0,171.8379,171.8576,171.7789,171.7789,3703.0
2024-10-24 14:40:00,174.71,174.76,174.66,174.76,4951.0,171.7593,171.8084,171.7101,171.8084,4951.0
2024-10-24 14:45:00,174.71,174.73,174.66,174.68,4717.0,171.7593,171.7789,171.7101,171.7298,4717.0
2024-10-24 14:50:00,174.68,174.79,174.68,174.74,6164.0,171.7298,171.8379,171.7298,171.7888,6164.0
2024-10-24 14:55:00,174.71,174.77,174.68,174.75,10077.0,171.7593,171.8183,171.7298,171.7986,10077.0
2024-10-24 15:00:00,174.7,174.7,174.63,174.63,6373.0,171.7494,171.7494,171.6806,171.6806,6373.0
2024-10-24 15:05:00,174.66,174.74,174.63,174.74,4252.0,171.7101,171.7888,171.6806,171.7888,4252.0
2024-10-24 15:10:00,174.75,174.95,174.75,174.87,10983.0,171.7986,171.9952,171.7986,171.9166,10983.0
2024-10-24 15:15:00,174.83,174.87,174.81,174.86,13203.0,171.8772,171.9166,171.8576,171.9067,13203.0
2024-10-24 15:20:00,174.89,174.9,174.82,174.88,6105.0,171.9362,171.9461,171.8674,171.9264,6105.0
2024-10-24 15:25:00,174.89,174.96,174.89,174.92,10809.0,171.9362,172.005,171.9362,171.9657,10809.0
2024-10-24 15:30:00,174.91,175.0,174.85,174.96,22427.0,171.9559,172.0444,171.8969,172.005,22427.0
2024-10-24 15:35:00,174.97,174.98,174.86,174.87,69203.0,172.0149,172.0247,171.9067,171.9166,69203.0
2024-10-24 15:40:00,174.87,174.93,174.87,174.89,6389.0,171.9166,171.9756,171.9166,171.9362,6389.0
2024-10-24 15:45:00,174.9,174.93,174.87,174.88,28008.0,171.9461,171.9756,171.9166,171.9264,28008.0
2024-10-24 15:50:00,174.9,174.95,174.85,174.94,14827.0,171.9461,171.9952,171.8969,171.9854,14827.0
2024-10-24 15:55:00,174.92,174.97,174.82,174.82,37308.0,171.9657,172.0149,171.8674,171.8674,37308.0
2024-10-25 09:30:00,175.57,175.72,175.35,175.36,55935.0,172.6047,172.7522,172.3885,172.3983,55935.0
2024-10-25 09:35:00,175.36,175.39,175.12,175.22,36060.0,172.3983,172.4278,172.1623,172.2607,36060.0
2024-10-25 09:40:00,175.21,175.33,175.13,175.17,23458.0,172.2508,172.3688,172.1722,172.2115,23458.0
2024-10-25 09:45:00,175.21,175.37,175.19,175.21,21275.0,172.2508,172.4081,172.2312,172.2508,21275.0
2024-10-25 09:50:00,175.16,175.27,175.1,175.1,10696.0,172.2017,172.3098,172.1427,172.1427,10696.0
2024-10-25 09:55:00,175.12,175.16,174.99,175.1,13109.0,172.1623,172.2017,172.0345,172.1427,13109.0
2024-10-25 10:00:00,175.17,175.35,175.13,175.31,30566.0,172.2115,172.3885,172.1722,172.3491,30566.0
2024-10-25 10:05:00,175.4,175.49,175.29,175.42,9868.0,172.4376,172.5261,172.3295,172.4573,9868.0
2024-10-25 10:10:00,175.45,175.45,175.35,175.41,32179.0,172.4868,172.4868,172.3885,172.4474,32179.0
2024-10-25 10:15:00,175.36,175.46,175.35,175.44,17102.0,172.3983,172.4966,172.3885,172.4769,17102.0
2024-10-25 10:20:00,175.39,175.47,175.32,175.45,19988.0,172.4278,172.5064,172.359,172.4868,19988.0
2024-10-25 10:25:00,175.44,175.51,175.39,175.39,7408.0,172.4769,172.5458,172.4278,172.4278,7408.0
2024-10-25 10:30:00,175.36,175.42,175.29,175.3,5414.0,172.3983,172.4573,172.3295,172.3393,5414.0
2024-10-25 10:35:00,175.36,175.4,175.33,175.39,7441.0,172.3983,172.4376,172.3688,172.4278,7441.0
2024-10-25 10:40:00,175.37,175.41,175.31,175.31,3520.0,172.4081,172.4474,172.3491,172.3491,3520.0
2024-10-25 10:45:00,175.31,175.33,175.17,175.25,10191.0,172.3491,172.3688,172.2115,172.2902,10191.0
2024-10-25 10:50:00,175.22,175.28,175.21,175.26,15624.0,172.2607,172.3196,172.2508,172.3,15624.0
2024-10-25 10:55:00,175.26,175.26,175.12,175.14,26569.0,172.3,172.3,172.1623,172.182,26569.0
2024-10-25 11:00:00,175.13,175.2,175.08,175.08,9530.0,172.1722,172.241,172.123,172.123,9530.0
2024-10-25 11:05:00,175.1,175.12,175.08,175.1,2945.0,172.1427,172.1623,172.123,172.1427,2945.0
2024-10-25 11:10:00,175.12,175.14,174.92,174.93,6336.0,172.1623,172.182,171.9657,171.9756,6336.0
2024-10-25 11:15:00,174.93,174.93,174.76,174.77,6232.0,171.9756,171.9756,171.8084,171.8183,6232.0
2024-10-25 11:20:00,174.76,174.82,174.75,174.76,5602.0,171.8084,171.8674,171.7986,171.8084,5602.0
2024-10-25 11:25:00,174.74,174.78,174.63,174.7,16769.0,171.7888,171.8281,171.6806,171.7494,16769.0
2024-10-25 11:30:00,174.72,174.74,174.68,174.7,10029.0,171.7691,171.7888,171.7298,171.7494,10029.0
2024-10-25 11:35:00,174.71,174.71,174.55,174.58,6742.0,171.7593,171.7593,171.602,171.6315,6742.0
2024-10-25 11:40:00,174.59,174.59,174.48,174.57,8407.0,171.6413,171.6413,171.5332,171.6216,8407.0
2024-10-25 11:45:00,174.61,174.7,174.59,174.69,8209.0,171.661,171.7494,171.6413,171.7396,8209.0
2024-10-25 11:50:00,174.7,174.7,174.57,174.58,9505.0,171.7494,171.7494,171.6216,171.6315,9505.0
2024-10-25 11:55:00,174.55,174.67,174.54,174.67,6701.0,171.602,171.7199,171.5921,171.7199,6701.0
2024-10-25 12:00:00,174.66,174.66,174.46,174.47,7973.0,171.7101,171.7101,171.5135,171.5233,7973.0
2024-10-25 12:05:00,174.45,174.51,174.45,174.51,2831.0,171.5037,171.5626,171.5037,171.5626,2831.0
2024-10-25 12:10:00,174.52,174.57,174.48,174.49,3644.0,171.5725,171.6216,171.5332,171.543,3644.0
2024-10-25 12:15:00,174.49,174.55,174.48,174.54,4011.0,171.543,171.602,171.5332,171.5921,4011.0
2024-10-25 12:20:00,174.54,174.58,174.52,174.58,2685.0,171.5921,171.6315,171.5725,171.6315,2685.0
2024-10-25 12:25:00,174.59,174.62,174.58,174.6,14391.0,171.6413,171.6708,171.6315,171.6511,14391.0
2024-10-25 12:30:00,174.66,174.67,174.5,174.52,3623.0,171.7101,171.7199,171.5528,171.5725,3623.0
2024-10-25 12:35:00,174.5,174.54,174.47,174.47,3144.0,171.5528,171.5921,171.5233,171.5233,3144.0
2024-10-25 12:40:00,174.47,174.59,174.47,174.58,7838.0,171.5233,171.6413,171.5233,171.6315,7838.0
2024-10-25 12:45:00,174.52,174.56,174.47,174.48,14318.0,171.5725,171.6118,171.5233,171.5332,14318.0
2024-10-25 12:50:00,174.48,174.48,174.4,174.46,8891.0,171.5332,171.5332,171.4545,171.5135,8891.0
2024-10-25 12:55:00,174.44,174.44,174.39,174.4,4873.0,171.4938,171.4938,171.4447,171.4545,4873.0
2024-10-25 13:00:00,174.4,174.41,174.34,174.4,9230.0,171.4545,171.4643,171.3955,171.4545,9230.0
2024-10-25 13:05:00,174.39,174.39,174.34,174.36,7406.0,171.4447,171.4447,171.3955,171.4152,7406.0
2024-10-25 13:10:00,174.34,174.35,174.16,174.19,7919.0,171.3955,171.4054,171.2186,171.2481,7919.0
2024-10-25 13:15:00,174.16,174.16,174.06,174.08,6631.0,171.2186,171.2186,171.1202,171.1399,6631.0
2024-10-25 13:20:00,174.07,174.13,173.94,174.13,6010.0,171.1301,171.1891,171.0023,171.1891,6010.0
2024-10-25 13:25:00,174.1,174.14,174.07,174.11,10277.0,171.1596,171.1989,171.1301,171.1694,10277.0
2024-10-25 13:30:00,174.05,174.07,173.93,173.94,9787.0,171.1104,171.1301,170.9924,171.0023,9787.0
2024-10-25 13:35:00,173.91,173.97,173.85,173.96,4577.0,170.9728,171.0318,170.9138,171.0219,4577.0
2024-10-25 13:40:00,173.9,173.9,173.61,173.64,8575.0,170.963,170.963,170.6778,170.7073,8575.0
2024-10-25 13:45:00,173.64,173.9,173.64,173.9,6153.0,170.7073,170.963,170.7073,170.963,6153.0
2024-10-25 13:50:00,173.88,174.01,173.87,173.96,2948.0,170.9433,171.0711,170.9335,171.0219,2948.0
2024-10-25 13:55:00,173.96,173.97,173.73,173.76,7249.0,171.0219,171.0318,170.7958,170.8253,7249.0
2024-10-25 14:00:00,173.78,173.82,173.53,173.78,11124.0,170.845,170.8843,170.5992,170.845,11124.0
2024-10-25 14:05:00,173.73,173.74,173.58,173.62,10680.0,170.7958,170.8057,170.6484,170.6877,10680.0
2024-10-25 14:10:00,173.59,173.66,173.5,173.61,6553.0,170.6582,170.727,170.5697,170.6778,6553.0
2024-10-25 14:15:00,173.65,173.7,173.6,173.7,15995.0,170.7172,170.7663,170.668,170.7663,15995.0
2024-10-25 14:20:00,173.72,173.79,173.65,173.74,10683.0,170.786,170.8548,170.7172,170.8057,10683.0
2024-10-25 14:25:00,173.72,173.93,173.71,173.88,7218.0,170.786,170.9924,170.7762,170.9433,7218.0
2024-10-25 14:30:00,173.87,173.87,173.77,173.82,5640.0,170.9335,170.9335,170.8351,170.8843,5640.0
2024-10-25 14:35:00,173.83,173.95,173.8,173.93,10241.0,170.8941,171.0121,170.8646,170.9924,10241.0
2024-10-25 14:40:00,173.91,173.93,173.89,173.92,3329.0,170.9728,170.9924,170.9531,170.9826,3329.0
2024-10-25 14:45:00,173.91,174.07,173.91,174.05,13850.0,170.9728,171.1301,170.9728,171.1104,13850.0
2024-10-25 14:50:00,174.03,174.05,173.92,173.97,5969.0,171.0908,171.1104,170.9826,171.0318,5969.0
2024-10-25 14:55:00,173.98,174.01,173.93,174.0,12468.0,171.0416,171.0711,170.9924,171.0613,12468.0
2024-10-25 15:00:00,173.98,174.03,173.93,174.0,7948.0,171.0416,171.0908,170.9924,171.0613,7948.0
2024-10-25 15:05:00,173.99,174.03,173.89,173.94,7469.0,171.0514,171.0908,170.9531,171.0023,7469.0
2024-10-25 15:10:00,173.95,173.96,173.73,173.75,10152.0,171.0121,171.0219,170.7958,170.8155,10152.0
2024-10-25 15:15:00,173.76,173.91,173.76,173.88,35506.0,170.8253,170.9728,170.8253,170.9433,35506.0
2024-10-25 15:20:00,173.85,173.91,173.73,173.74,15761.0,170.9138,170.9728,170.7958,170.8057,15761.0
2024-10-25 15:25:00,173.75,173.85,173.75,173.85,50504.0,170.8155,170.9138,170.8155,170.9138,50504.0
2024-10-25 15:30:00,173.84,173.85,173.71,173.73,11487.0,170.904,170.9138,170.7762,170.7958,11487.0
2024-10-25 15:35:00,173.74,173.83,173.71,173.76,10822.0,170.8057,170.8941,170.7762,170.8253,10822.0
2024-10-25 15:40:00,173.73,173.77,173.67,173.73,8325.0,170.7958,170.8351,170.7368,170.7958,8325.0
2024-10-25 15:45:00,173.7,173.79,173.68,173.72,16178.0,170.7663,170.8548,170.7467,170.786,16178.0
2024-10-25 15:50:00,173.72,173.75,173.57,173.64,20824.0,170.786,170.8155,170.6385,170.7073,20824.0
2024-10-25 15:55:00,173.59,173.69,173.52,173.66,38550.0,170.6582,170.7565,170.5894,170.727,38550.0
2024-10-28 09:30:00,174.03,174.55,174.02,174.44,55550.0,171.0908,171.602,171.0809,171.4938,55550.0
2024-10-28 09:35:00,174.43,174.55,174.34,174.34,16067.0,171.484,171.602,171.3955,171.3955,16067.0
2024-10-28 09:40:00,174.43,174.6,174.38,174.53,7202.0,171.484,171.6511,171.4348,171.5823,7202.0
2024-10-28 09:45:00,174.52,174.63,174.44,174.63,8349.0,171.5725,171.6806,171.4938,171.6806,8349.0
2024-10-28 09:50:00,174.64,174.7,174.56,174.64,6734.0,171.6905,171.7494,171.6118,171.6905,6734.0
2024-10-28 09:55:00,174.64,174.66,174.46,174.46,11622.0,171.6905,171.7101,171.5135,171.5135,11622.0
2024-10-28 10:00:00,174.45,174.45,174.22,174.27,36384.0,171.5037,171.5037,171.2775,171.3267,36384.0
2024-10-28 10:05:00,174.26,174.4,174.26,174.4,29125.0,171.3169,171.4545,171.3169,171.4545,29125.0
2024-10-28 10:10:00,174.43,174.5,174.36,174.37,16271.0,171.484,171.5528,171.4152,171.425,16271.0
2024-10-28 10:15:00,174.4,174.44,174.34,174.4,20522.0,171.4545,171.4938,171.3955,171.4545,20522.0
2024-10-28 10:20:00,174.38,174.59,174.34,174.56,5650.0,171.4348,171.6413,171.3955,171.6118,5650.0
2024-10-28 10:25:00,174.54,174.68,174.54,174.68,13092.0,171.5921,171.7298,171.5921,171.7298,13092.0
2024-10-28 10:30:00,174.68,174.69,174.51,174.58,23052.0,171.7298,171.7396,171.5626,171.6315,23052.0
2024-10-28 10:35:00,174.55,174.58,174.45,174.45,7176.0,171.602,171.6315,171.5037,171.5037,7176.0
2024-10-28 10:40:00,174.45,174.52,174.37,174.52,8236.0,171.5037,171.5725,171.425,171.5725,8236.0
2024-10-28 10:45:00,174.5,174.57,174.48,174.55,10824.0,171.5528,171.6216,171.5332,171.602,10824.0
2024-10-28 10:50:00,174.54,174.68,174.53,174.67,6622.0,171.5921,171.7298,171.5823,171.7199,6622.0
2024-10-28 10:55:00,174.63,174.69,174.58,174.6,5071.0,171.6806,171.7396,171.6315,171.6511,5071.0
2024-10-28 11:00:00,174.61,174.68,174.52,174.61,8510.0,171.661,171.7298,171.5725,171.661,8510.0
2024-10-28 11:05:00,174.63,174.7,174.63,174.64,9509.0,171.6806,171.7494,171.6806,171.6905,9509.0
2024-10-28 11:10:00,174.64,174.77,174.63,174.71,17298.0,171.6905,171.8183,171.6806,171.7593,17298.0
2024-10-28 11:15:00,174.7,174.72,174.59,174.61,22091.0,171.7494,171.7691,171.6413,171.661,22091.0
2024-10-28 11:20:00,174.6,174.65,174.6,174.64,3933.0,171.6511,171.7003,171.6511,171.6905,3933.0
2024-10-28 11:25:00,174.62,174.65,174.58,174.61,14044.0,171.6708,171.7003,171.6315,171.661,14044.0
2024-10-28 11:30:00,174.58,174.62,174.46,174.5,7812.0,171.6315,171.6708,171.5135,171.5528,7812.0
2024-10-28 11:35:00,174.5,174.52,174.43,174.46,3483.0,171.5528,171.5725,171.484,171.5135,3483.0
2024-10-28 11:40:00,174.44,174.44,174.35,174.39,6669.0,171.4938,171.4938,171.4054,171.4447,6669.0
2024-10-28 11:45:00,174.37,174.45,174.36,174.41,9892.0,171.425,171.5037,171.4152,171.4643,9892.0
2024-10-28 11:50:00,174.47,174.48,174.43,174.43,3411.0,171.5233,171.5332,171.484,171.484,3411.0
2024-10-28 11:55:00,174.38,174.43,174.36,174.38,6721.0,171.4348,171.484,171.4152,171.4348,6721.0
2024-10-28 12:00:00,174.38,174.4,174.31,174.32,17349.0,171.4348,171.4545,171.366,171.3759,17349.0
2024-10-28 12:05:00,174.31,174.43,174.31,174.43,4989.0,171.366,171.484,171.366,171.484,4989.0
2024-10-28 12:10:00,174.44,174.57,174.44,174.56,19589.0,171.4938,171.6216,171.4938,171.6118,19589.0
2024-10-28 12:15:00,174.54,174.61,174.54,174.57,6352.0,171.5921,171.661,171.5921,171.6216,6352.0
2024-10-28 12:20:00,174.57,174.6,174.54,174.55,10800.0,171.6216,171.6511,171.5921,171.602,10800.0
2024-10-28 12:25:00,174.57,174.61,174.55,174.56,11190.0,171.6216,171.661,171.602,171.6118,11190.0
2024-10-28 12:30:00,174.58,174.62,174.51,174.51,8101.0,171.6315,171.6708,171.5626,171.5626,8101.0
2024-10-28 12:35:00,174.46,174.49,174.42,174.48,3290.0,171.5135,171.543,171.4742,171.5332,3290.0
2024-10-28 12:40:00,174.47,174.61,174.44,174.61,3434.0,171.5233,171.661,171.4938,171.661,3434.0
2024-10-28 12:45:00,174.6,174.6,174.44,174.53,4715.0,171.6511,171.6511,171.4938,171.5823,4715.0
2024-10-28 12:50:00,174.52,174.54,174.48,174.52,3705.0,171.5725,171.5921,171.5332,171.5725,3705.0
2024-10-28 12:55:00,174.53,174.53,174.43,174.44,17217.0,171.5823,171.5823,171.484,171.4938,17217.0
2024-10-28 13:00:00,174.43,174.47,174.39,174.39,17009.0,171.484,171.5233,171.4447,171.4447,17009.0
2024-10-28 13:05:00,174.4,174.51,174.39,174.48,6429.0,171.4545,171.5626,171.4447,171.5332,6429.0
2024-10-28 13:10:00,174.44,174.47,174.35,174.38,3526.0,171.4938,171.5233,171.4054,171.4348,3526.0
2024-10-28 13:15:00,174.38,174.48,174.37,174.47,4864.0,171.4348,171.5332,171.425,171.5233,4864.0
2024-10-28 13:20:00,174.47,174.56,174.47,174.54,4041.0,171.5233,171.6118,171.5233,171.5921,4041.0
2024-10-28 13:25:00,174.53,174.54,174.48,174.52,10901.0,171.5823,171.5921,171.5332,171.5725,10901.0
2024-10-28 13:30:00,174.51,174.6,174.5,174.6,4562.0,171.5626,171.6511,171.5528,171.6511,4562.0
2024-10-28 13:35:00,174.59,174.6,174.55,174.58,6706.0,171.6413,171.6511,171.602,171.6315,6706.0
2024-10-28 13:40:00,174.56,174.61,174.53,174.59,5736.0,171.6118,171.661,171.5823,171.6413,5736.0
2024-10-28 13:45:00,174.61,174.62,174.56,174.58,11780.0,171.661,171.6708,171.6118,171.6315,11780.0
2024-10-28 13:50:00,174.56,174.59,174.54,174.56,5836.0,171.6118,171.6413,171.5921,171.6118,5836.0
2024-10-28 13:55:00,174.56,174.58,174.54,174.55,11641.0,171.6118,171.6315,171.5921,171.602,11641.0
2024-10-28 14:00:00,174.55,174.55,174.45,174.52,10372.0,171.602,171.602,171.5037,171.5725,10372.0
2024-10-28 14:05:00,174.53,174.59,174.5,174.54,7682.0,171.5823,171.6413,171.5528,171.5921,7682.0
2024-10-28 14:10:00,174.53,174.58,174.51,174.53,20374.0,171.5823,171.6315,171.5626,171.5823,20374.0
2024-10-28 14:15:00,174.54,174.57,174.53,174.57,6268.0,171.5921,171.6216,171.5823,171.6216,6268.0
2024-10-28 14:20:00,174.57,174.57,174.49,174.51,6789.0,171.6216,171.6216,171.543,171.5626,6789.0
2024-10-28 14:25:00,174.52,174.57,174.48,174.5,9927.0,171.5725,171.6216,171.5332,171.5528,9927.0
2024-10-28 14:30:00,174.51,174.54,174.47,174.47,3389.0,171.5626,171.5921,171.5233,171.5233,3389.0
2024-10-28 14:35:00,174.45,174.52,174.44,174.52,9517.0,171.5037,171.5725,171.4938,171.5725,9517.0
2024-10-28 14:40:00,174.55,174.58,174.5,174.52,15673.0,171.602,171.6315,171.5528,171.5725,15673.0
2024-10-28 14:45:00,174.51,174.58,174.49,174.58,8509.0,171.5626,171.6315,171.543,171.6315,8509.0
2024-10-28 14:50:00,174.61,174.69,174.61,174.66,12805.0,171.661,171.7396,171.661,171.7101,12805.0
2024-10-28 14:55:00,174.65,174.65,174.54,174.54,8984.0,171.7003,171.7003,171.5921,171.5921,8984.0
2024-10-28 15:00:00,174.51,174.64,174.46,174.59,17309.0,171.5626,171.6905,171.5135,171.6413,17309.0
2024-10-28 15:05:00,174.57,174.61,174.52,174.53,10291.0,171.6216,171.661,171.5725,171.5823,10291.0
2024-10-28 15:10:00,174.55,174.59,174.53,174.56,20543.0,171.602,171.6413,171.5823,171.6118,20543.0
2024-10-28 15:15:00,174.55,174.57,174.52,174.55,25270.0,171.602,171.6216,171.5725,171.602,25270.0
2024-10-28 15:20:00,174.55,174.66,174.55,174.64,10453.0,171.602,171.7101,171.602,171.6905,10453.0
2024-10-28 15:25:00,174.64,174.71,174.64,174.65,6088.0,171.6905,171.7593,171.6905,171.7003,6088.0
2024-10-28 15:30:00,174.66,174.73,174.63,174.73,10215.0,171.7101,171.7789,171.6806,171.7789,10215.0
2024-10-28 15:35:00,174.72,174.74,174.66,174.7,13998.0,171.7691,171.7888,171.7101,171.7494,13998.0
2024-10-28 15:40:00,174.71,174.76,174.68,174.68,11017.0,171.7593,171.8084,171.7298,171.7298,11017.0
2024-10-28 15:45:00,174.69,174.72,174.65,174.66,8190.0,171.7396,171.7691,171.7003,171.7101,8190.0
2024-10-28 15:50:00,174.65,174.65,174.55,174.57,14138.0,171.7003,171.7003,171.602,171.6216,14138.0
2024-10-28 15:55:00,174.58,174.59,174.49,174.54,24966.0,171.6315,171.6413,171.543,171.5921,24966.0
2024-10-29 09:30:00,173.89,173.89,173.59,173.61,65899.0,170.9531,170.9531,170.6582,170.6778,65899.0
2024-10-29 09:35:00,173.63,173.63,173.34,173.47,33577.0,170.6975,170.6975,170.4124,170.5402,33577.0
2024-10-29 09:40:00,173.53,173.61,173.47,173.6,29217.0,170.5992,170.6778,170.5402,170.668,29217.0
2024-10-29 09:45:00,173.53,173.69,173.52,173.58,19032.0,170.5992,170.7565,170.5894,170.6484,19032.0
2024-10-29 09:50:00,173.6,173.82,173.6,173.82,3928.0,170.668,170.8843,170.668,170.8843,3928.0
2024-10-29 09:55:00,173.87,173.9,173.72,173.75,7961.0,170.9335,170.963,170.786,170.8155,7961.0
2024-10-29 10:00:00,173.71,174.06,173.66,173.99,9710.0,170.7762,171.1202,170.727,171.0514,9710.0
2024-10-29 10:05:00,173.99,174.04,173.93,174.04,5567.0,171.0514,171.1006,170.9924,171.1006,5567.0
2024-10-29 10:10:00,174.01,174.1,173.91,173.91,29084.0,171.0711,171.1596,170.9728,170.9728,29084.0
2024-10-29 10:15:00,173.97,174.09,173.97,174.05,5892.0,171.0318,171.1497,171.0318,171.1104,5892.0
2024-10-29 10:20:00,173.99,174.28,173.94,174.28,27401.0,171.0514,171.3365,171.0023,171.3365,27401.0
2024-10-29 10:25:00,174.28,174.28,173.91,173.93,6177.0,171.3365,171.3365,170.9728,170.9924,6177.0
2024-10-29 10:30:00,173.93,174.02,173.88,174.0,72901.0,170.9924,171.0809,170.9433,171.0613,72901.0
2024-10-29 10:35:00,174.01,174.13,173.95,174.13,10513.0,171.0711,171.1891,171.0121,171.1891,10513.0
2024-10-29 10:40:00,174.1,174.14,174.05,174.11,10831.0,171.1596,171.1989,171.1104,171.1694,10831.0
2024-10-29 10:45:00,174.08,174.08,173.89,173.95,16771.0,171.1399,171.1399,170.9531,171.0121,16771.0
2024-10-29 10:50:00,174.0,174.02,173.95,173.95,1570.0,171.0613,171.0809,171.0121,171.0121,1570.0
2024-10-29 10:55:00,173.95,174.0,173.9,173.93,6521.0,171.0121,171.0613,170.963,170.9924,6521.0
2024-10-29 11:00:00,173.94,174.0,173.86,174.0,14026.0,171.0023,171.0613,170.9236,171.0613,14026.0
2024-10-29 11:05:00,173.95,173.97,173.72,173.73,5812.0,171.0121,171.0318,170.786,170.7958,5812.0
2024-10-29 11:10:00,173.66,173.84,173.65,173.84,4171.0,170.727,170.904,170.7172,170.904,4171.0
2024-10-29 11:15:00,173.82,173.86,173.73,173.73,6681.0,170.8843,170.9236,170.7958,170.7958,6681.0
2024-10-29 11:20:00,173.75,173.78,173.7,173.7,3506.0,170.8155,170.845,170.7663,170.7663,3506.0
2024-10-29 11:25:00,173.69,173.71,173.61,173.69,4761.0,170.7565,170.7762,170.6778,170.7565,4761.0
2024-10-29 11:30:00,173.68,173.77,173.67,173.69,8450.0,170.7467,170.8351,170.7368,170.7565,8450.0
2024-10-29 11:35:00,173.69,173.86,173.69,173.85,4257.0,170.7565,170.9236,170.7565,170.9138,4257.0
2024-10-29 11:40:00,173.85,173.86,173.8,173.84,6382.0,170.9138,170.9236,170.8646,170.904,6382.0
2024-10-29 11:45:00,173.86,173.87,173.83,173.84,1155.0,170.9236,170.9335,170.8941,170.904,1155.0
2024-10-29 11:50:00,173.79,173.8,173.63,173.63,3407.0,170.8548,170.8646,170.6975,170.6975,3407.0
2024-10-29 11:55:00,173.68,173.73,173.67,173.72,5188.0,170.7467,170.7958,170.7368,170.786,5188.0
2024-10-29 12:00:00,173.72,173.81,173.72,173.78,10848.0,170.786,170.8745,170.786,170.845,10848.0
2024-10-29 12:05:00,173.8,173.84,173.8,173.84,7687.0,170.8646,170.904,170.8646,170.904,7687.0
2024-10-29 12:10:00,173.85,173.94,173.83,173.93,14462.0,170.9138,171.0023,170.8941,170.9924,14462.0
2024-10-29 12:15:00,173.92,173.93,173.83,173.86,8031.0,170.9826,170.9924,170.8941,170.9236,8031.0
2024-10-29 12:20:00,173.85,173.88,173.81,173.88,9450.0,170.9138,170.9433,170.8745,170.9433,9450.0
2024-10-29 12:25:00,173.85,173.89,173.79,173.8,5032.0,170.9138,170.9531,170.8548,170.8646,5032.0
2024-10-29 12:30:00,173.78,173.79,173.71,173.73,8173.0,170.845,170.8548,170.7762,170.7958,8173.0
2024-10-29 12:35:00,173.74,173.79,173.67,173.75,8192.0,170.8057,170.8548,170.7368,170.8155,8192.0
2024-10-29 12:40:00,173.75,173.78,173.69,173.72,13043.0,170.8155,170.845,170.7565,170.786,13043.0
2024-10-29 12:45:00,173.72,173.74,173.68,173.7,8479.0,170.786,170.8057,170.7467,170.7663,8479.0
2024-10-29 12:50:00,173.71,173.9,173.71,173.87,13867.0,170.7762,170.963,170.7762,170.9335,13867.0
2024-10-29 12:55:00,173.88,173.88,173.84,173.87,6067.0,170.9433,170.9433,170.904,170.9335,6067.0
2024-10-29 13:00:00,173.91,174.06,173.91,173.98,9624.0,170.9728,171.1202,170.9728,171.0416,9624.0
2024-10-29 13:05:00,173.96,173.99,173.92,173.92,2132.0,171.0219,171.0514,170.9826,170.9826,2132.0
2024-10-29 13:10:00,173.87,173.94,173.83,173.93,4253.0,170.9335,171.0023,170.8941,170.9924,4253.0
2024-10-29 13:15:00,173.96,173.96,173.86,173.86,23609.0,171.0219,171.0219,170.9236,170.9236,23609.0
2024-10-29 13:20:00,173.87,173.87,173.74,173.81,4422.0,170.9335,170.9335,170.8057,170.8745,4422.0
2024-10-29 13:25:00,173.82,173.82,173.71,173.75,4613.0,170.8843,170.8843,170.7762,170.8155,4613.0
2024-10-29 13:30:00,173.75,173.76,173.65,173.66,8462.0,170.8155,170.8253,170.7172,170.727,8462.0
2024-10-29 13:35:00,173.65,173.67,173.58,173.61,5130.0,170.7172,170.7368,170.6484,170.6778,5130.0
2024-10-29 13:40:00,173.6,173.62,173.52,173.57,9403.0,170.668,170.6877,170.5894,170.6385,9403.0
2024-10-29 13:45:00,173.57,173.63,173.56,173.63,9406.0,170.6385,170.6975,170.6287,170.6975,9406.0
2024-10-29 13:50:00,173.63,173.72,173.61,173.71,13316.0,170.6975,170.786,170.6778,170.7762,13316.0
2024-10-29 13:55:00,173.71,173.74,173.67,173.7,20282.0,170.7762,170.8057,170.7368,170.7663,20282.0
2024-10-29 14:00:00,173.7,173.75,173.67,173.7,7077.0,170.7663,170.8155,170.7368,170.7663,7077.0
2024-10-29 14:05:00,173.69,173.72,173.65,173.66,10637.0,170.7565,170.786,170.7172,170.727,10637.0
2024-10-29 14:10:00,173.66,173.66,173.58,173.62,15818.0,170.727,170.727,170.6484,170.6877,15818.0
2024-10-29 14:15:00,173.6,173.66,173.57,173.66,10857.0,170.668,170.727,170.6385,170.727,10857.0
2024-10-29 14:20:00,173.66,173.68,173.61,173.66,15909.0,170.727,170.7467,170.6778,170.727,15909.0
2024-10-29 14:25:00,173.65,173.7,173.62,173.7,18160.0,170.7172,170.7663,170.6877,170.7663,18160.0
2024-10-29 14:30:00,173.7,173.79,173.7,173.75,5503.0,170.7663,170.8548,170.7663,170.8155,5503.0
2024-10-29 14:35:00,173.75,173.79,173.75,173.77,6777.0,170.8155,170.8548,170.8155,170.8351,6777.0
2024-10-29 14:40:00,173.74,173.86,173.74,173.78,7662.0,170.8057,170.9236,170.8057,170.845,7662.0
2024-10-29 14:45:00,173.77,173.81,173.75,173.78,10780.0,170.8351,170.8745,170.8155,170.845,10780.0
2024-10-29 14:50:00,173.78,173.8,173.75,173.79,10972.0,170.845,170.8646,170.8155,170.8548,10972.0
2024-10-29 14:55:00,173.77,173.8,173.75,173.77,12208.0,170.8351,170.8646,170.8155,170.8351,12208.0
2024-10-29 15:00:00,173.76,173.77,173.71,173.74,14892.0,170.8253,170.8351,170.7762,170.8057,14892.0
2024-10-29 15:05:00,173.72,173.74,173.68,173.74,14234.0,170.786,170.8057,170.7467,170.8057,14234.0
2024-10-29 15:10:00,173.74,173.77,173.68,173.69,18835.0,170.8057,170.8351,170.7467,170.7565,18835.0
2024-10-29 15:15:00,173.67,173.69,173.63,173.67,14282.0,170.7368,170.7565,170.6975,170.7368,14282.0
2024-10-29 15:20:00,173.68,173.68,173.62,173.67,10504.0,170.7467,170.7467,170.6877,170.7368,10504.0
2024-10-29 15:25:00,173.67,173.75,173.66,173.75,12261.0,170.7368,170.8155,170.727,170.8155,12261.0
2024-10-29 15:30:00,173.72,173.76,173.66,173.68,10464.0,170.786,170.8253,170.727,170.7467,10464.0
2024-10-29 15:35:00,173.69,173.71,173.64,173.68,14266.0,170.7565,170.7762,170.7073,170.7467,14266.0
2024-10-29 15:40:00,173.65,173.66,173.58,173.59,44975.0,170.7172,170.727,170.6484,170.6582,44975.0
2024-10-29 15:45:00,173.59,173.61,173.57,173.59,19245.0,170.6582,170.6778,170.6385,170.6582,19245.0
2024-10-29 15:50:00,173.57,173.58,173.39,173.42,25222.0,170.6385,170.6484,170.4616,170.4911,25222.0
2024-10-29 15:55:00,173.43,173.45,173.35,173.41,27280.0,170.5009,170.5206,170.4222,170.4812,27280.0
2024-10-30 09:30:00,173.05,173.3,172.95,173.23,53334.0,170.1273,170.3731,170.029,170.3043,53334.0
2024-10-30 09:35:00,173.25,173.38,173.18,173.38,16341.0,170.3239,170.4517,170.2551,170.4517,16341.0
2024-10-30 09:40:00,173.37,173.48,173.29,173.39,8967.0,170.4419,170.55,170.3633,170.4616,8967.0
2024-10-30 09:45:00,173.34,173.54,173.25,173.54,8614.0,170.4124,170.609,170.3239,170.609,8614.0
2024-10-30 09:50:00,173.58,173.82,173.46,173.8,15901.0,170.6484,170.8843,170.5304,170.8646,15901.0
2024-10-30 09:55:00,173.8,173.95,173.77,173.95,13343.0,170.8646,171.0121,170.8351,171.0121,13343.0
2024-10-30 10:00:00,173.88,173.95,173.83,173.94,8187.0,170.9433,171.0121,170.8941,171.0023,8187.0
2024-10-30 10:05:00,173.91,173.92,173.82,173.92,7167.0,170.9728,170.9826,170.8843,170.9826,7167.0
2024-10-30 10:10:00,173.92,174.07,173.88,174.07,13566.0,170.9826,171.1301,170.9433,171.1301,13566.0
2024-10-30 10:15:00,174.07,174.12,174.0,174.0,19209.0,171.1301,171.1792,171.0613,171.0613,19209.0
2024-10-30 10:20:00,173.99,173.99,173.74,173.75,27451.0,171.0514,171.0514,170.8057,170.8155,27451.0
2024-10-30 10:25:00,173.78,173.83,173.76,173.76,12503.0,170.845,170.8941,170.8253,170.8253,12503.0
2024-10-30 10:30:00,173.78,173.8,173.67,173.79,18605.0,170.845,170.8646,170.7368,170.8548,18605.0
2024-10-30 10:35:00,173.79,173.84,173.76,173.81,11234.0,170.8548,170.904,170.8253,170.8745,11234.0
2024-10-30 10:40:00,173.79,173.84,173.7,173.72,8681.0,170.8548,170.904,170.7663,170.786,8681.0
2024-10-30 10:45:00,173.72,173.77,173.7,173.76,6019.0,170.786,170.8351,170.7663,170.8253,6019.0
2024-10-30 10:50:00,173.76,173.86,173.65,173.79,4531.0,170.8253,170.9236,170.7172,170.8548,4531.0
2024-10-30 10:55:00,173.8,173.87,173.7,173.76,9281.0,170.8646,170.9335,170.7663,170.8253,9281.0
2024-10-30 11:00:00,173.79,173.8,173.7,173.75,4205.0,170.8548,170.8646,170.7663,170.8155,4205.0
2024-10-30 11:05:00,173.71,173.71,173.61,173.71,19436.0,170.7762,170.7762,170.6778,170.7762,19436.0
2024-10-30 11:10:00,173.71,173.75,173.67,173.67,5673.0,170.7762,170.8155,170.7368,170.7368,5673.0
2024-10-30 11:15:00,173.67,173.79,173.64,173.75,10387.0,170.7368,170.8548,170.7073,170.8155,10387.0
2024-10-30 11:20:00,173.76,173.76,173.65,173.66,7912.0,170.8253,170.8253,170.7172,170.727,7912.0
2024-10-30 11:25:00,173.65,173.75,173.64,173.75,5933.0,170.7172,170.8155,170.7073,170.8155,5933.0
2024-10-30 11:30:00,173.75,173.84,173.72,173.83,3970.0,170.8155,170.904,170.786,170.8941,3970.0
2024-10-30 11:35:00,173.79,173.93,173.79,173.91,4905.0,170.8548,170.9924,170.8548,170.9728,4905.0
2024-10-30 11:40:00,173.94,174.03,173.93,173.95,10606.0,171.0023,171.0908,170.9924,171.0121,10606.0
2024-10-30 11:45:00,173.97,174.02,173.96,173.98,6512.0,171.0318,171.0809,171.0219,171.0416,6512.0
2024-10-30 11:50:00,173.97,174.04,173.97,174.02,16930.0,171.0318,171.1006,171.0318,171.0809,16930.0
2024-10-30 11:55:00,173.99,174.0,173.95,173.97,14093.0,171.0514,171.0613,171.0121,171.0318,14093.0
2024-10-30 12:00:00,173.97,174.01,173.94,173.96,7835.0,171.0318,171.0711,171.0023,171.0219,7835.0
2024-10-30 12:05:00,173.96,173.96,173.9,173.91,7301.0,171.0219,171.0219,170.963,170.9728,7301.0
2024-10-30 12:10:00,173.9,173.92,173.87,173.89,3726.0,170.963,170.9826,170.9335,170.9531,3726.0
2024-10-30 12:15:00,173.9,173.91,173.81,173.86,7770.0,170.963,170.9728,170.8745,170.9236,7770.0
2024-10-30 12:20:00,173.84,173.87,173.83,173.85,13166.0,170.904,170.9335,170.8941,170.9138,13166.0
2024-10-30 12:25:00,173.84,173.85,173.77,173.79,5922.0,170.904,170.9138,170.8351,170.8548,5922.0
2024-10-30 12:30:00,173.79,173.79,173.72,173.77,3648.0,170.8548,170.8548,170.786,170.8351,3648.0
2024-10-30 12:35:00,173.78,173.8,173.74,173.79,6286.0,170.845,170.8646,170.8057,170.8548,6286.0
2024-10-30 12:40:00,173.77,173.77,173.72,173.73,3771.0,170.8351,170.8351,170.786,170.7958,3771.0
2024-10-30 12:45:00,173.71,173.73,173.7,173.7,7192.0,170.7762,170.7958,170.7663,170.7663,7192.0
2024-10-30 12:50:00,173.71,173.72,173.63,173.67,5796.0,170.7762,170.786,170.6975,170.7368,5796.0
2024-10-30 12:55:00,173.65,173.66,173.59,173.59,3263.0,170.7172,170.727,170.6582,170.6582,3263.0
2024-10-30 13:00:00,173.59,173.66,173.56,173.63,4876.0,170.6582,170.727,170.6287,170.6975,4876.0
2024-10-30 13:05:00,173.66,173.69,173.65,173.65,4405.0,170.727,170.7565,170.7172,170.7172,4405.0
2024-10-30 13:10:00,173.64,173.73,173.63,173.71,20138.0,170.7073,170.7958,170.6975,170.7762,20138.0
2024-10-30 13:15:00,173.7,173.75,173.69,173.72,4768.0,170.7663,170.8155,170.7565,170.786,4768.0
2024-10-30 13:20:00,173.72,173.74,173.71,173.71,5575.0,170.786,170.8057,170.7762,170.7762,5575.0
2024-10-30 13:25:00,173.75,173.75,173.63,173.65,5068.0,170.8155,170.8155,170.6975,170.7172,5068.0
2024-10-30 13:30:00,173.63,173.63,173.45,173.45,7954.0,170.6975,170.6975,170.5206,170.5206,7954.0
2024-10-30 13:35:00,173.43,173.55,173.42,173.51,7021.0,170.5009,170.6189,170.4911,170.5795,7021.0
2024-10-30 13:40:00,173.48,173.56,173.43,173.51,5961.0,170.55,170.6287,170.5009,170.5795,5961.0
2024-10-30 13:45:00,173.49,173.54,173.47,173.53,4570.0,170.5599,170.609,170.5402,170.5992,4570.0
2024-10-30 13:50:00,173.55,173.56,173.39,173.5,10995.0,170.6189,170.6287,170.4616,170.5697,10995.0
2024-10-30 13:55:00,173.5,173.52,173.47,173.51,10696.0,170.5697,170.5894,170.5402,170.5795,10696.0
2024-10-30 14:00:00,173.47,173.58,173.47,173.56,5165.0,170.5402,170.6484,170.5402,170.6287,5165.0
2024-10-30 14:05:00,173.56,173.76,173.53,173.74,21822.0,170.6287,170.8253,170.5992,170.8057,21822.0
2024-10-30 14:10:00,173.69,173.75,173.67,173.68,6240.0,170.7565,170.8155,170.7368,170.7467,6240.0
2024-10-30 14:15:00,173.7,173.7,173.64,173.66,4251.0,170.7663,170.7663,170.7073,170.727,4251.0
2024-10-30 14:20:00,173.7,173.7,173.6,173.62,22500.0,170.7663,170.7663,170.668,170.6877,22500.0
2024-10-30 14:25:00,173.61,173.63,173.54,173.55,13556.0,170.6778,170.6975,170.609,170.6189,13556.0
2024-10-30 14:30:00,173.52,173.57,173.49,173.49,9995.0,170.5894,170.6385,170.5599,170.5599,9995.0
2024-10-30 14:35:00,173.51,173.55,173.46,173.47,4772.0,170.5795,170.6189,170.5304,170.5402,4772.0
2024-10-30 14:40:00,173.47,173.5,173.43,173.45,8409.0,170.5402,170.5697,170.5009,170.5206,8409.0
2024-10-30 14:45:00,173.46,173.48,173.42,173.47,7541.0,170.5304,170.55,170.4911,170.5402,7541.0
2024-10-30 14:50:00,173.49,173.53,173.46,173.53,5895.0,170.5599,170.5992,170.5304,170.5992,5895.0
2024-10-30 14:55:00,173.53,173.59,173.52,173.55,6486.0,170.5992,170.6582,170.5894,170.6189,6486.0
2024-10-30 15:00:00,173.52,173.52,173.4,173.44,8151.0,170.5894,170.5894,170.4714,170.5107,8151.0
2024-10-30 15:05:00,173.44,173.47,173.34,173.43,8922.0,170.5107,170.5402,170.4124,170.5009,8922.0
2024-10-30 15:10:00,173.43,173.48,173.4,173.45,10650.0,170.5009,170.55,170.4714,170.5206,10650.0
2024-10-30 15:15:00,173.44,173.44,173.29,173.34,6788.0,170.5107,170.5107,170.3633,170.4124,6788.0
2024-10-30 15:20:00,173.36,173.43,173.34,173.41,11193.0,170.4321,170.5009,170.4124,170.4812,11193.0
2024-10-30 15:25:00,173.41,173.43,173.36,173.38,12635.0,170.4812,170.5009,170.4321,170.4517,12635.0
2024-10-30 15:30:00,173.37,173.42,173.36,173.4,6691.0,170.4419,170.4911,170.4321,170.4714,6691.0
2024-10-30 15:35:00,173.4,173.42,173.27,173.4,5810.0,170.4714,170.4911,170.3436,170.4714,5810.0
2024-10-30 15:40:00,173.39,173.44,173.37,173.37,7483.0,170.4616,170.5107,170.4419,170.4419,7483.0
2024-10-30 15:45:00,173.39,173.4,173.3,173.34,7374.0,170.4616,170.4714,170.3731,170.4124,7374.0
2024-10-30 15:50:00,173.36,173.45,173.29,173.42,31769.0,170.4321,170.5206,170.3633,170.4911,31769.0
2024-10-30 15:55:00,173.43,173.49,173.21,173.3,57864.0,170.5009,170.5599,170.2846,170.3731,57864.0
2024-10-31 09:30:00,172.99,173.13,172.75,173.09,85542.0,170.0683,170.206,169.8324,170.1666,85542.0
2024-10-31 09:35:00,172.99,173.22,172.83,173.15,35511.0,170.0683,170.2944,169.911,170.2256,35511.0
2024-10-31 09:40:00,173.12,173.26,173.08,173.09,3904.0,170.1961,170.3338,170.1568,170.1666,3904.0
2024-10-31 09:45:00,173.09,173.12,172.84,172.88,14508.0,170.1666,170.1961,169.9209,169.9602,14508.0
2024-10-31 09:50:00,172.86,173.15,172.86,173.0,10703.0,169.9405,170.2256,169.9405,170.0782,10703.0
2024-10-31 09:55:00,172.97,173.36,172.97,173.36,27087.0,170.0487,170.4321,170.0487,170.4321,27087.0
2024-10-31 10:00:00,173.32,173.39,173.13,173.13,18414.0,170.3927,170.4616,170.206,170.206,18414.0
2024-10-31 10:05:00,173.09,173.11,172.84,172.96,35100.0,170.1666,170.1863,169.9209,170.0388,35100.0
2024-10-31 10:10:00,172.95,172.97,172.81,172.87,20431.0,170.029,170.0487,169.8914,169.9503,20431.0
2024-10-31 10:15:00,172.88,173.07,172.87,172.95,17647.0,169.9602,170.147,169.9503,170.029,17647.0
2024-10-31 10:20:00,172.93,173.01,172.77,172.93,65191.0,170.0093,170.088,169.852,170.0093,65191.0
2024-10-31 10:25:00,172.96,172.97,172.68,172.77,31815.0,170.0388,170.0487,169.7636,169.852,31815.0
2024-10-31 10:30:00,172.78,172.95,172.74,172.92,14835.0,169.8619,170.029,169.8225,169.9995,14835.0
2024-10-31 10:35:00,172.9,172.92,172.75,172.77,9612.0,169.9798,169.9995,169.8324,169.852,9612.0
2024-10-31 10:40:00,172.72,172.74,172.64,172.72,11291.0,169.8029,169.8225,169.7242,169.8029,11291.0
2024-10-31 10:45:00,172.7,172.71,172.56,172.67,20525.0,169.7832,169.7931,169.6456,169.7537,20525.0
2024-10-31 10:50:00,172.65,172.7,172.59,172.6,11366.0,169.7341,169.7832,169.6751,169.6849,11366.0
2024-10-31 10:55:00,172.56,172.6,172.52,172.54,22454.0,169.6456,169.6849,169.6063,169.6259,22454.0
2024-10-31 11:00:00,172.53,172.55,172.3,172.31,17357.0,169.6161,169.6358,169.39,169.3998,17357.0
2024-10-31 11:05:00,172.33,172.55,172.29,172.46,15755.0,169.4195,169.6358,169.3801,169.5473,15755.0
2024-10-31 11:10:00,172.47,172.57,172.46,172.51,7233.0,169.5571,169.6554,169.5473,169.5964,7233.0
2024-10-31 11:15:00,172.51,172.66,172.5,172.61,9497.0,169.5964,169.7439,169.5866,169.6947,9497.0
2024-10-31 11:20:00,172.6,172.77,172.58,172.74,11220.0,169.6849,169.852,169.6652,169.8225,11220.0
2024-10-31 11:25:00,172.69,172.69,172.48,172.54,21259.0,169.7734,169.7734,169.5669,169.6259,21259.0
2024-10-31 11:30:00,172.62,172.62,172.51,172.62,19221.0,169.7046,169.7046,169.5964,169.7046,19221.0
2024-10-31 11:35:00,172.6,172.67,172.55,172.64,9165.0,169.6849,169.7537,169.6358,169.7242,9165.0
2024-10-31 11:40:00,172.62,172.74,172.58,172.73,31531.0,169.7046,169.8225,169.6652,169.8127,31531.0
2024-10-31 11:45:00,172.71,172.77,172.69,172.75,24740.0,169.7931,169.852,169.7734,169.8324,24740.0
2024-10-31 11:50:00,172.74,172.79,172.6,172.6,15111.0,169.8225,169.8717,169.6849,169.6849,15111.0
2024-10-31 11:55:00,172.63,172.73,172.59,172.73,6124.0,169.7144,169.8127,169.6751,169.8127,6124.0
2024-10-31 12:00:00,172.73,172.78,172.67,172.74,12803.0,169.8127,169.8619,169.7537,169.8225,12803.0
2024-10-31 12:05:00,172.74,172.79,172.7,172.75,9941.0,169.8225,169.8717,169.7832,169.8324,9941.0
2024-10-31 12:10:00,172.75,172.88,172.75,172.84,12385.0,169.8324,169.9602,169.8324,169.9209,12385.0
2024-10-31 12:15:00,172.89,172.9,172.82,172.85,22844.0,169.97,169.9798,169.9012,169.9307,22844.0
2024-10-31 12:20:00,172.85,172.95,172.83,172.86,9400.0,169.9307,170.029,169.911,169.9405,9400.0
2024-10-31 12:25:00,172.84,172.9,172.82,172.9,6391.0,169.9209,169.9798,169.9012,169.9798,6391.0
2024-10-31 12:30:00,172.87,172.92,172.84,172.84,9815.0,169.9503,169.9995,169.9209,169.9209,9815.0
2024-10-31 12:35:00,172.84,172.87,172.81,172.86,13816.0,169.9209,169.9503,169.8914,169.9405,13816.0
2024-10-31 12:40:00,172.87,172.89,172.84,172.88,9642.0,169.9503,169.97,169.9209,169.9602,9642.0
2024-10-31 12:45:00,172.9,172.95,172.87,172.89,9733.0,169.9798,170.029,169.9503,169.97,9733.0
2024-10-31 12:50:00,172.9,172.9,172.84,172.85,4923.0,169.9798,169.9798,169.9209,169.9307,4923.0
2024-10-31 12:55:00,172.85,172.9,172.78,172.9,5679.0,169.9307,169.9798,169.8619,169.9798,5679.0
2024-10-31 13:00:00,172.9,173.04,172.89,173.0,3340.0,169.9798,170.1175,169.97,170.0782,3340.0
2024-10-31 13:05:00,173.01,173.04,172.95,173.04,6851.0,170.088,170.1175,170.029,170.1175,6851.0
2024-10-31 13:10:00,173.04,173.07,172.96,172.98,60631.0,170.1175,170.147,170.0388,170.0585,60631.0
2024-10-31 13:15:00,172.97,173.04,172.96,173.01,14572.0,170.0487,170.1175,170.0388,170.088,14572.0
2024-10-31 13:20:00,173.02,173.06,172.99,173.05,5346.0,170.0978,170.1371,170.0683,170.1273,5346.0
2024-10-31 13:25:00,173.06,173.09,172.97,172.97,13029.0,170.1371,170.1666,170.0487,170.0487,13029.0
2024-10-31 13:30:00,172.94,172.97,172.84,172.89,8948.0,170.0192,170.0487,169.9209,169.97,8948.0
2024-10-31 13:35:00,172.92,172.95,172.84,172.84,7534.0,169.9995,170.029,169.9209,169.9209,7534.0
2024-10-31 13:40:00,172.84,172.86,172.77,172.78,16596.0,169.9209,169.9405,169.852,169.8619,16596.0
2024-10-31 13:45:00,172.79,172.83,172.71,172.82,12761.0,169.8717,169.911,169.7931,169.9012,12761.0
2024-10-31 13:50:00,172.8,172.84,172.73,172.74,7109.0,169.8815,169.9209,169.8127,169.8225,7109.0
2024-10-31 13:55:00,172.74,172.89,172.74,172.86,18972.0,169.8225,169.97,169.8225,169.9405,18972.0
2024-10-31 14:00:00,172.87,172.87,172.73,172.75,9211.0,169.9503,169.9503,169.8127,169.8324,9211.0
2024-10-31 14:05:00,172.76,172.81,172.73,172.75,9240.0,169.8422,169.8914,169.8127,169.8324,9240.0
2024-10-31 14:10:00,172.74,172.84,172.72,172.8,9428.0,169.8225,169.9209,169.8029,169.8815,9428.0
2024-10-31 14:15:00,172.79,172.84,172.78,172.81,15577.0,169.8717,169.9209,169.8619,169.8914,15577.0
2024-10-31 14:20:00,172.83,172.92,172.82,172.91,94183.0,169.911,169.9995,169.9012,169.9897,94183.0
2024-10-31 14:25:00,172.92,172.96,172.88,172.96,17276.0,169.9995,170.0388,169.9602,170.0388,17276.0
2024-10-31 14:30:00,172.94,172.98,172.74,172.86,18737.0,170.0192,170.0585,169.8225,169.9405,18737.0
2024-10-31 14:35:00,172.86,172.88,172.79,172.82,34956.0,169.9405,169.9602,169.8717,169.9012,34956.0
2024-10-31 14:40:00,172.85,172.92,172.78,172.92,11956.0,169.9307,169.9995,169.8619,169.9995,11956.0
2024-10-31 14:45:00,172.9,172.94,172.85,172.85,9541.0,169.9798,170.0192,169.9307,169.9307,9541.0
2024-10-31 14:50:00,172.84,172.94,172.84,172.91,9887.0,169.9209,170.0192,169.9209,169.9897,9887.0
2024-10-31 14:55:00,172.92,173.02,172.89,173.02,13323.0,169.9995,170.0978,169.97,170.0978,13323.0
2024-10-31 15:00:00,173.0,173.04,172.91,172.95,16158.0,170.0782,170.1175,169.9897,170.029,16158.0
2024-10-31 15:05:00,172.95,173.04,172.91,172.98,17042.0,170.029,170.1175,169.9897,170.0585,17042.0
2024-10-31 15:10:00,172.97,172.98,172.84,172.9,10159.0,170.0487,170.0585,169.9209,169.9798,10159.0
2024-10-31 15:15:00,172.91,172.91,172.81,172.89,17685.0,169.9897,169.9897,169.8914,169.97,17685.0
2024-10-31 15:20:00,172.9,173.02,172.88,172.95,14621.0,169.9798,170.0978,169.9602,170.029,14621.0
2024-10-31 15:25:00,172.95,172.95,172.84,172.88,6913.0,170.029,170.029,169.9209,169.9602,6913.0
2024-10-31 15:30:00,172.89,172.9,172.63,172.69,11436.0,169.97,169.9798,169.7144,169.7734,11436.0
2024-10-31 15:35:00,172.67,172.7,172.59,172.59,15856.0,169.7537,169.7832,169.6751,169.6751,15856.0
2024-10-31 15:40:00,172.58,172.66,172.53,172.6,19817.0,169.6652,169.7439,169.6161,169.6849,19817.0
2024-10-31 15:45:00,172.64,172.87,172.62,172.83,15185.0,169.7242,169.9503,169.7046,169.911,15185.0
2024-10-31 15:50:00,172.83,172.92,172.58,172.61,16907.0,169.911,169.9995,169.6652,169.6947,16907.0
2024-10-31 15:55:00,172.61,172.62,172.19,172.22,33358.0,169.6947,169.7046,169.2818,169.3113,33358.0
2024-11-01 09:30:00,173.05,173.18,172.79,173.17,87057.0,170.1273,170.2551,169.8717,170.2453,87057.0
2024-11-01 09:35:00,173.18,173.41,173.13,173.41,49640.0,170.2551,170.4812,170.206,170.4812,49640.0
2024-11-01 09:40:00,173.38,173.38,173.09,173.17,5735.0,170.4517,170.4517,170.1666,170.2453,5735.0
2024-11-01 09:45:00,173.12,173.36,173.11,173.32,8850.0,170.1961,170.4321,170.1863,170.3927,8850.0
2024-11-01 09:50:00,173.39,173.41,173.2,173.31,20198.0,170.4616,170.4812,170.2748,170.3829,20198.0
2024-11-01 09:55:00,173.22,173.23,173.07,173.12,6650.0,170.2944,170.3043,170.147,170.1961,6650.0
2024-11-01 10:00:00,173.21,173.23,173.01,173.22,16581.0,170.2846,170.3043,170.088,170.2944,16581.0
2024-11-01 10:05:00,173.2,173.5,173.2,173.5,8075.0,170.2748,170.5697,170.2748,170.5697,8075.0
2024-11-01 10:10:00,173.53,173.55,173.38,173.49,68325.0,170.5992,170.6189,170.4517,170.5599,68325.0
2024-11-01 10:15:00,173.51,173.59,173.45,173.59,14033.0,170.5795,170.6582,170.5206,170.6582,14033.0
2024-11-01 10:20:00,173.57,173.61,173.44,173.52,13827.0,170.6385,170.6778,170.5107,170.5894,13827.0
2024-11-01 10:25:00,173.5,173.71,173.5,173.7,38865.0,170.5697,170.7762,170.5697,170.7663,38865.0
2024-11-01 10:30:00,173.72,173.72,173.51,173.55,12402.0,170.786,170.786,170.5795,170.6189,12402.0
2024-11-01 10:35:00,173.55,173.55,173.39,173.43,6351.0,170.6189,170.6189,170.4616,170.5009,6351.0
2024-11-01 10:40:00,173.45,173.45,173.16,173.24,17455.0,170.5206,170.5206,170.2354,170.3141,17455.0
2024-11-01 10:45:00,173.25,173.28,173.06,173.18,7064.0,170.3239,170.3534,170.1371,170.2551,7064.0
2024-11-01 10:50:00,173.16,173.16,173.04,173.12,13407.0,170.2354,170.2354,170.1175,170.1961,13407.0
2024-11-01 10:55:00,173.15,173.34,173.14,173.3,7053.0,170.2256,170.4124,170.2158,170.3731,7053.0
2024-11-01 11:00:00,173.33,173.44,173.28,173.42,5467.0,170.4026,170.5107,170.3534,170.4911,5467.0
2024-11-01 11:05:00,173.38,173.4,173.24,173.25,9603.0,170.4517,170.4714,170.3141,170.3239,9603.0
2024-11-01 11:10:00,173.35,173.46,173.33,173.44,10017.0,170.4222,170.5304,170.4026,170.5107,10017.0
2024-11-01 11:15:00,173.46,173.53,173.4,173.45,44605.0,170.5304,170.5992,170.4714,170.5206,44605.0
2024-11-01 11:20:00,173.46,173.47,173.36,173.38,5894.0,170.5304,170.5402,170.4321,170.4517,5894.0
2024-11-01 11:25:00,173.39,173.48,173.38,173.44,8810.0,170.4616,170.55,170.4517,170.5107,8810.0
2024-11-01 11:30:00,173.49,173.49,173.33,173.41,63614.0,170.5599,170.5599,170.4026,170.4812,63614.0
2024-11-01 11:35:00,173.4,173.44,173.33,173.36,6465.0,170.4714,170.5107,170.4026,170.4321,6465.0
2024-11-01 11:40:00,173.34,173.38,173.28,173.31,3926.0,170.4124,170.4517,170.3534,170.3829,3926.0
2024-11-01 11:45:00,173.29,173.31,173.14,173.14,7255.0,170.3633,170.3829,170.2158,170.2158,7255.0
2024-11-01 11:50:00,173.09,173.11,173.0,173.09,4231.0,170.1666,170.1863,170.0782,170.1666,4231.0
2024-11-01 11:55:00,173.06,173.08,172.99,173.03,8797.0,170.1371,170.1568,170.0683,170.1076,8797.0
2024-11-01 12:00:00,173.08,173.18,173.08,173.17,5502.0,170.1568,170.2551,170.1568,170.2453,5502.0
2024-11-01 12:05:00,173.18,173.21,173.14,173.2,11167.0,170.2551,170.2846,170.2158,170.2748,11167.0
2024-11-01 12:10:00,173.22,173.24,173.07,173.07,9500.0,170.2944,170.3141,170.147,170.147,9500.0
2024-11-01 12:15:00,173.05,173.14,173.03,173.14,4881.0,170.1273,170.2158,170.1076,170.2158,4881.0
2024-11-01 12:20:00,173.12,173.14,173.03,173.09,4202.0,170.1961,170.2158,170.1076,170.1666,4202.0
2024-11-01 12:25:00,173.08,173.09,172.97,172.97,7272.0,170.1568,170.1666,170.0487,170.0487,7272.0
2024-11-01 12:30:00,172.97,173.16,172.97,173.15,5311.0,170.0487,170.2354,170.0487,170.2256,5311.0
2024-11-01 12:35:00,173.13,173.15,173.06,173.15,13819.0,170.206,170.2256,170.1371,170.2256,13819.0
2024-11-01 12:40:00,173.12,173.14,172.83,172.88,6062.0,170.1961,170.2158,169.911,169.9602,6062.0
2024-11-01 12:45:00,172.85,172.91,172.82,172.86,25506.0,169.9307,169.9897,169.9012,169.9405,25506.0
2024-11-01 12:50:00,172.83,172.86,172.8,172.8,4707.0,169.911,169.9405,169.8815,169.8815,4707.0
2024-11-01 12:55:00,172.82,172.83,172.72,172.78,9930.0,169.9012,169.911,169.8029,169.8619,9930.0
2024-11-01 13:00:00,172.82,172.84,172.78,172.84,4962.0,169.9012,169.9209,169.8619,169.9209,4962.0
2024-11-01 13:05:00,172.83,172.86,172.7,172.75,6081.0,169.911,169.9405,169.7832,169.8324,6081.0
2024-11-01 13:10:00,172.75,172.82,172.68,172.82,9543.0,169.8324,169.9012,169.7636,169.9012,9543.0
2024-11-01 13:15:00,172.82,172.9,172.81,172.88,10054.0,169.9012,169.9798,169.8914,169.9602,10054.0
2024-11-01 13:20:00,172.88,173.01,172.88,172.96,10415.0,169.9602,170.088,169.9602,170.0388,10415.0
2024-11-01 13:25:00,172.9,172.94,172.84,172.91,7009.0,169.9798,170.0192,169.9209,169.9897,7009.0
2024-11-01 13:30:00,172.91,172.92,172.55,172.57,9127.0,169.9897,169.9995,169.6358,169.6554,9127.0
2024-11-01 13:35:00,172.54,172.55,172.43,172.46,4445.0,169.6259,169.6358,169.5178,169.5473,4445.0
2024-11-01 13:40:00,172.44,172.46,172.39,172.42,8971.0,169.5276,169.5473,169.4785,169.5079,8971.0
2024-11-01 13:45:00,172.41,172.47,172.38,172.4,4858.0,169.4981,169.5571,169.4686,169.4883,4858.0
2024-11-01 13:50:00,172.43,172.59,172.42,172.56,27135.0,169.5178,169.6751,169.5079,169.6456,27135.0
2024-11-01 13:55:00,172.55,172.55,172.4,172.41,5645.0,169.6358,169.6358,169.4883,169.4981,5645.0
2024-11-01 14:00:00,172.39,172.54,172.39,172.53,13440.0,169.4785,169.6259,169.4785,169.6161,13440.0
2024-11-01 14:05:00,172.55,172.55,172.32,172.36,13509.0,169.6358,169.6358,169.4096,169.449,13509.0
2024-11-01 14:10:00,172.35,172.38,172.29,172.36,5679.0,169.4391,169.4686,169.3801,169.449,5679.0
2024-11-01 14:15:00,172.36,172.45,172.32,172.4,17683.0,169.449,169.5374,169.4096,169.4883,17683.0
2024-11-01 14:20:00,172.41,172.58,172.34,172.58,8426.0,169.4981,169.6652,169.4293,169.6652,8426.0
2024-11-01 14:25:00,172.59,172.59,172.51,172.53,9665.0,169.6751,169.6751,169.5964,169.6161,9665.0
2024-11-01 14:30:00,172.5,172.59,172.48,172.55,4705.0,169.5866,169.6751,169.5669,169.6358,4705.0
2024-11-01 14:35:00,172.56,172.62,172.54,172.61,8805.0,169.6456,169.7046,169.6259,169.6947,8805.0
2024-11-01 14:40:00,172.59,172.65,172.57,172.65,4615.0,169.6751,169.7341,169.6554,169.7341,4615.0
2024-11-01 14:45:00,172.65,172.72,172.63,172.68,19728.0,169.7341,169.8029,169.7144,169.7636,19728.0
2024-11-01 14:50:00,172.68,172.7,172.61,172.62,7281.0,169.7636,169.7832,169.6947,169.7046,7281.0
2024-11-01 14:55:00,172.61,172.66,172.57,172.64,7094.0,169.6947,169.7439,169.6554,169.7242,7094.0
2024-11-01 15:00:00,172.61,172.65,172.54,172.59,5778.0,169.6947,169.7341,169.6259,169.6751,5778.0
2024-11-01 15:05:00,172.6,172.77,172.58,172.75,10219.0,169.6849,169.852,169.6652,169.8324,10219.0
2024-11-01 15:10:00,172.74,172.76,172.68,172.72,12794.0,169.8225,169.8422,169.7636,169.8029,12794.0
2024-11-01 15:15:00,172.69,172.7,172.63,172.7,10595.0,169.7734,169.7832,169.7144,169.7832,10595.0
2024-11-01 15:20:00,172.71,172.74,172.64,172.65,7197.0,169.7931,169.8225,169.7242,169.7341,7197.0
2024-11-01 15:25:00,172.65,172.65,172.45,172.49,12190.0,169.7341,169.7341,169.5374,169.5768,12190.0
2024-11-01 15:30:00,172.43,172.45,172.36,172.4,6432.0,169.5178,169.5374,169.449,169.4883,6432.0
2024-11-01 15:35:00,172.39,172.41,172.29,172.34,7927.0,169.4785,169.4981,169.3801,169.4293,7927.0
2024-11-01 15:40:00,172.33,172.49,172.32,172.34,13442.0,169.4195,169.5768,169.4096,169.4293,13442.0
2024-11-01 15:45:00,172.31,172.35,172.21,172.25,9798.0,169.3998,169.4391,169.3015,169.3408,9798.0
2024-11-01 15:50:00,172.2,172.23,172.05,172.23,13016.0,169.2917,169.3212,169.1442,169.3212,13016.0
2024-11-01 15:55:00,172.2,172.23,172.06,172.17,14206.0,169.2917,169.3212,169.154,169.2622,14206.0
2024-11-04 09:30:00,172.32,172.65,172.26,172.44,69714.0,169.4096,169.7341,169.3507,169.5276,69714.0
2024-11-04 09:35:00,172.52,172.52,172.15,172.26,28106.0,169.6063,169.6063,169.2425,169.3507,28106.0
2024-11-04 09:40:00,172.28,172.51,172.2,172.37,62292.0,169.3703,169.5964,169.2917,169.4588,62292.0
2024-11-04 09:45:00,172.36,172.5,172.29,172.39,13700.0,169.449,169.5866,169.3801,169.4785,13700.0
2024-11-04 09:50:00,172.27,172.3,172.17,172.3,4404.0,169.3605,169.39,169.2622,169.39,4404.0
2024-11-04 09:55:00,172.35,172.5,172.31,172.46,7366.0,169.4391,169.5866,169.3998,169.5473,7366.0
2024-11-04 10:00:00,172.44,172.54,172.4,172.46,9702.0,169.5276,169.6259,169.4883,169.5473,9702.0
2024-11-04 10:05:00,172.48,172.57,172.41,172.41,34626.0,169.5669,169.6554,169.4981,169.4981,34626.0
2024-11-04 10:10:00,172.45,172.51,172.38,172.44,9114.0,169.5374,169.5964,169.4686,169.5276,9114.0
2024-11-04 10:15:00,172.43,172.51,172.34,172.38,16111.0,169.5178,169.5964,169.4293,169.4686,16111.0
2024-11-04 10:20:00,172.42,172.51,172.34,172.5,10689.0,169.5079,169.5964,169.4293,169.5866,10689.0
2024-11-04 10:25:00,172.51,172.58,172.46,172.48,9106.0,169.5964,169.6652,169.5473,169.5669,9106.0
2024-11-04 10:30:00,172.5,172.52,172.36,172.4,8244.0,169.5866,169.6063,169.449,169.4883,8244.0
2024-11-04 10:35:00,172.4,172.46,172.35,172.4,4953.0,169.4883,169.5473,169.4391,169.4883,4953.0
2024-11-04 10:40:00,172.41,172.42,172.3,172.35,30723.0,169.4981,169.5079,169.39,169.4391,30723.0
2024-11-04 10:45:00,172.37,172.37,172.14,172.29,9871.0,169.4588,169.4588,169.2327,169.3801,9871.0
2024-11-04 10:50:00,172.27,172.35,172.26,172.35,16458.0,169.3605,169.4391,169.3507,169.4391,16458.0
2024-11-04 10:55:00,172.34,172.34,172.14,172.14,27285.0,169.4293,169.4293,169.2327,169.2327,27285.0
2024-11-04 11:00:00,172.17,172.17,172.07,172.11,17422.0,169.2622,169.2622,169.1639,169.2032,17422.0
2024-11-04 11:05:00,172.12,172.16,172.08,172.13,6383.0,169.213,169.2523,169.1737,169.2228,6383.0
2024-11-04 11:10:00,172.13,172.22,172.1,172.1,13453.0,169.2228,169.3113,169.1934,169.1934,13453.0
2024-11-04 11:15:00,172.08,172.14,172.02,172.02,6040.0,169.1737,169.2327,169.1147,169.1147,6040.0
2024-11-04 11:20:00,172.05,172.08,171.98,172.02,48100.0,169.1442,169.1737,169.0754,169.1147,48100.0
2024-11-04 11:25:00,172.04,172.04,171.93,171.93,43165.0,169.1344,169.1344,169.0262,169.0262,43165.0
2024-11-04 11:30:00,171.92,171.93,171.74,171.75,10274.0,169.0164,169.0262,168.8394,168.8493,10274.0
2024-11-04 11:35:00,171.74,171.74,171.59,171.62,13051.0,168.8394,168.8394,168.692,168.7215,13051.0
2024-11-04 11:40:00,171.59,171.66,171.42,171.45,5716.0,168.692,168.7608,168.5248,168.5543,5716.0
2024-11-04 11:45:00,171.42,171.44,171.32,171.32,8342.0,168.5248,168.5445,168.4265,168.4265,8342.0
2024-11-04 11:50:00,171.34,171.39,171.33,171.36,5990.0,168.4462,168.4953,168.4364,168.4659,5990.0
2024-11-04 11:55:00,171.34,171.37,171.2,171.33,10239.0,168.4462,168.4757,168.3086,168.4364,10239.0
2024-11-04 12:00:00,171.36,171.36,171.26,171.26,13952.0,168.4659,168.4659,168.3675,168.3675,13952.0
2024-11-04 12:05:00,171.27,171.31,171.19,171.19,15681.0,168.3774,168.4167,168.2987,168.2987,15681.0
2024-11-04 12:10:00,171.2,171.39,171.2,171.39,9298.0,168.3086,168.4953,168.3086,168.4953,9298.0
2024-11-04 12:15:00,171.41,171.54,171.4,171.54,4485.0,168.515,168.6428,168.5052,168.6428,4485.0
2024-11-04 12:20:00,171.56,171.72,171.56,171.69,7850.0,168.6625,168.8198,168.6625,168.7903,7850.0
2024-11-04 12:25:00,171.71,171.83,171.7,171.77,9565.0,168.8099,168.9279,168.8001,168.8689,9565.0
2024-11-04 12:30:00,171.81,171.88,171.81,171.83,8128.0,168.9083,168.9771,168.9083,168.9279,8128.0
2024-11-04 12:35:00,171.85,171.89,171.82,171.85,7427.0,168.9476,168.9869,168.9181,168.9476,7427.0
2024-11-04 12:40:00,171.85,171.88,171.81,171.87,9317.0,168.9476,168.9771,168.9083,168.9672,9317.0
2024-11-04 12:45:00,171.86,171.93,171.84,171.92,5588.0,168.9574,169.0262,168.9377,169.0164,5588.0
2024-11-04 12:50:00,171.94,171.96,171.91,171.92,5916.0,169.0361,169.0557,169.0066,169.0164,5916.0
2024-11-04 12:55:00,171.91,171.93,171.87,171.9,2519.0,169.0066,169.0262,168.9672,168.9967,2519.0
2024-11-04 13:00:00,171.88,171.91,171.77,171.79,4696.0,168.9771,169.0066,168.8689,168.8886,4696.0
2024-11-04 13:05:00,171.77,171.81,171.47,171.57,34048.0,168.8689,168.9083,168.574,168.6723,34048.0
2024-11-04 13:10:00,171.6,171.85,171.59,171.84,13646.0,168.7018,168.9476,168.692,168.9377,13646.0
2024-11-04 13:15:00,171.83,171.87,171.82,171.87,55077.0,168.9279,168.9672,168.9181,168.9672,55077.0
2024-11-04 13:20:00,171.84,171.92,171.8,171.87,12592.0,168.9377,169.0164,168.8984,168.9672,12592.0
2024-11-04 13:25:00,171.86,171.91,171.81,171.85,10041.0,168.9574,169.0066,168.9083,168.9476,10041.0
2024-11-04 13:30:00,171.79,171.86,171.76,171.85,29110.0,168.8886,168.9574,168.8591,168.9476,29110.0
2024-11-04 13:35:00,171.85,171.88,171.83,171.84,17121.0,168.9476,168.9771,168.9279,168.9377,17121.0
2024-11-04 13:40:00,171.84,171.92,171.84,171.9,6047.0,168.9377,169.0164,168.9377,168.9967,6047.0
2024-11-04 13:45:00,171.9,171.96,171.89,171.92,5395.0,168.9967,169.0557,168.9869,169.0164,5395.0
2024-11-04 13:50:00,171.93,171.93,171.85,171.87,38064.0,169.0262,169.0262,168.9476,168.9672,38064.0
2024-11-04 13:55:00,171.86,171.86,171.8,171.8,3628.0,168.9574,168.9574,168.8984,168.8984,3628.0
2024-11-04 14:00:00,171.81,171.84,171.8,171.82,7830.0,168.9083,168.9377,168.8984,168.9181,7830.0
2024-11-04 14:05:00,171.83,171.92,171.81,171.89,10923.0,168.9279,169.0164,168.9083,168.9869,10923.0
2024-11-04 14:10:00,171.87,171.91,171.87,171.9,18076.0,168.9672,169.0066,168.9672,168.9967,18076.0
2024-11-04 14:15:00,171.92,171.92,171.82,171.82,8241.0,169.0164,169.0164,168.9181,168.9181,8241.0
2024-11-04 14:20:00,171.83,171.86,171.8,171.81,4112.0,168.9279,168.9574,168.8984,168.9083,4112.0
2024-11-04 14:25:00,171.81,171.82,171.69,171.7,5659.0,168.9083,168.9181,168.7903,168.8001,5659.0
2024-11-04 14:30:00,171.69,171.79,171.63,171.79,8340.0,168.7903,168.8886,168.7313,168.8886,8340.0
2024-11-04 14:35:00,171.79,171.84,171.75,171.84,12934.0,168.8886,168.9377,168.8493,168.9377,12934.0
2024-11-04 14:40:00,171.85,171.85,171.76,171.77,5234.0,168.9476,168.9476,168.8591,168.8689,5234.0
2024-11-04 14:45:00,171.78,171.81,171.75,171.77,11292.0,168.8788,168.9083,168.8493,168.8689,11292.0
2024-11-04 14:50:00,171.77,171.82,171.75,171.78,19515.0,168.8689,168.9181,168.8493,168.8788,19515.0
2024-11-04 14:55:00,171.78,171.81,171.74,171.75,13903.0,168.8788,168.9083,168.8394,168.8493,13903.0
2024-11-04 15:00:00,171.73,171.78,171.73,171.73,8443.0,168.8296,168.8788,168.8296,168.8296,8443.0
2024-11-04 15:05:00,171.77,171.8,171.74,171.78,13996.0,168.8689,168.8984,168.8394,168.8788,13996.0
2024-11-04 15:10:00,171.78,171.8,171.72,171.72,11586.0,168.8788,168.8984,168.8198,168.8198,11586.0
2024-11-04 15:15:00,171.71,171.82,171.66,171.82,24570.0,168.8099,168.9181,168.7608,168.9181,24570.0
2024-11-04 15:20:00,171.81,171.81,171.72,171.79,10838.0,168.9083,168.9083,168.8198,168.8886,10838.0
2024-11-04 15:25:00,171.81,171.84,171.76,171.77,15838.0,168.9083,168.9377,168.8591,168.8689,15838.0
2024-11-04 15:30:00,171.75,171.78,171.7,171.72,30633.0,168.8493,168.8788,168.8001,168.8198,30633.0
2024-11-04 15:35:00,171.73,171.74,171.58,171.63,9054.0,168.8296,168.8394,168.6821,168.7313,9054.0
2024-11-04 15:40:00,171.6,171.77,171.6,171.7,10926.0,168.7018,168.8689,168.7018,168.8001,10926.0
2024-11-04 15:45:00,171.73,171.78,171.69,171.69,16297.0,168.8296,168.8788,168.7903,168.7903,16297.0
2024-11-04 15:50:00,171.7,171.7,171.6,171.66,29281.0,168.8001,168.8001,168.7018,168.7608,29281.0
2024-11-04 15:55:00,171.67,171.76,171.58,171.75,54349.0,168.7706,168.8591,168.6821,168.8493,54349.0
2024-11-05 09:30:00,171.81,172.08,171.52,171.89,120882.0,168.9083,169.1737,168.6231,168.9869,120882.0
2024-11-05 09:35:00,171.94,172.05,171.81,172.03,4151.0,169.0361,169.1442,168.9083,169.1245,4151.0
2024-11-05 09:40:00,172.04,172.11,171.98,172.11,6894.0,169.1344,169.2032,169.0754,169.2032,6894.0
2024-11-05 09:45:00,172.1,172.25,171.99,172.15,12192.0,169.1934,169.3408,169.0852,169.2425,12192.0
2024-11-05 09:50:00,172.13,172.35,172.06,172.34,6623.0,169.2228,169.4391,169.154,169.4293,6623.0
2024-11-05 09:55:00,172.36,172.55,172.36,172.55,10278.0,169.449,169.6358,169.449,169.6358,10278.0
2024-11-05 10:00:00,172.61,172.7,172.4,172.69,22845.0,169.6947,169.7832,169.4883,169.7734,22845.0
2024-11-05 10:05:00,172.68,172.71,172.57,172.59,28356.0,169.7636,169.7931,169.6554,169.6751,28356.0
2024-11-05 10:10:00,172.64,172.68,172.47,172.63,21663.0,169.7242,169.7636,169.5571,169.7144,21663.0
2024-11-05 10:15:00,172.63,172.65,172.51,172.64,11540.0,169.7144,169.7341,169.5964,169.7242,11540.0
2024-11-05 10:20:00,172.64,172.88,172.61,172.88,9555.0,169.7242,169.9602,169.6947,169.9602,9555.0
2024-11-05 10:25:00,172.86,172.86,172.69,172.76,15747.0,169.9405,169.9405,169.7734,169.8422,15747.0
2024-11-05 10:30:00,172.69,172.87,172.69,172.87,16685.0,169.7734,169.9503,169.7734,169.9503,16685.0
2024-11-05 10:35:00,172.84,173.07,172.83,173.05,26074.0,169.9209,170.147,169.911,170.1273,26074.0
2024-11-05 10:40:00,173.04,173.1,172.99,173.08,14677.0,170.1175,170.1765,170.0683,170.1568,14677.0
2024-11-05 10:45:00,173.08,173.21,173.05,173.05,18509.0,170.1568,170.2846,170.1273,170.1273,18509.0
2024-11-05 10:50:00,173.08,173.09,172.86,172.96,16111.0,170.1568,170.1666,169.9405,170.0388,16111.0
2024-11-05 10:55:00,172.88,172.91,172.8,172.8,7047.0,169.9602,169.9897,169.8815,169.8815,7047.0
2024-11-05 11:00:00,172.79,172.84,172.74,172.83,9896.0,169.8717,169.9209,169.8225,169.911,9896.0
2024-11-05 11:05:00,172.79,172.93,172.71,172.91,10248.0,169.8717,170.0093,169.7931,169.9897,10248.0
2024-11-05 11:10:00,172.89,172.96,172.83,172.9,8781.0,169.97,170.0388,169.911,169.9798,8781.0
2024-11-05 11:15:00,172.91,172.93,172.82,172.84,11229.0,169.9897,170.0093,169.9012,169.9209,11229.0
2024-11-05 11:20:00,172.87,172.95,172.83,172.95,12654.0,169.9503,170.029,169.911,170.029,12654.0
2024-11-05 11:25:00,172.9,172.93,172.83,172.85,9153.0,169.9798,170.0093,169.911,169.9307,9153.0
2024-11-05 11:30:00,172.86,173.01,172.85,172.97,20399.0,169.9405,170.088,169.9307,170.0487,20399.0
2024-11-05 11:35:00,172.93,172.97,172.87,172.96,9302.0,170.0093,170.0487,169.9503,170.0388,9302.0
2024-11-05 11:40:00,172.96,172.97,172.88,172.91,6284.0,170.0388,170.0487,169.9602,169.9897,6284.0
2024-11-05 11:45:00,172.9,172.98,172.86,172.97,2801.0,169.9798,170.0585,169.9405,170.0487,2801.0
2024-11-05 11:50:00,172.98,172.98,172.89,172.96,9581.0,170.0585,170.0585,169.97,170.0388,9581.0
2024-11-05 11:55:00,172.95,172.98,172.92,172.94,4601.0,170.029,170.0585,169.9995,170.0192,4601.0
2024-11-05 12:00:00,172.92,172.93,172.89,172.93,5132.0,169.9995,170.0093,169.97,170.0093,5132.0
2024-11-05 12:05:00,172.92,173.0,172.92,173.0,8413.0,169.9995,170.0782,169.9995,170.0782,8413.0
2024-11-05 12:10:00,173.02,173.07,172.95,173.07,13797.0,170.0978,170.147,170.029,170.147,13797.0
2024-11-05 12:15:00,173.06,173.17,173.05,173.17,4946.0,170.1371,170.2453,170.1273,170.2453,4946.0
2024-11-05 12:20:00,173.18,173.18,173.06,173.15,4609.0,170.2551,170.2551,170.1371,170.2256,4609.0
2024-11-05 12:25:00,173.14,173.14,173.02,173.03,6149.0,170.2158,170.2158,170.0978,170.1076,6149.0
2024-11-05 12:30:00,173.06,173.17,173.06,173.13,4901.0,170.1371,170.2453,170.1371,170.206,4901.0
2024-11-05 12:35:00,173.15,173.2,173.12,173.15,85474.0,170.2256,170.2748,170.1961,170.2256,85474.0
2024-11-05 12:40:00,173.15,173.17,173.13,173.15,17472.0,170.2256,170.2453,170.206,170.2256,17472.0
2024-11-05 12:45:00,173.15,173.26,173.14,173.25,14292.0,170.2256,170.3338,170.2158,170.3239,14292.0
2024-11-05 12:50:00,173.18,173.23,173.17,173.21,10737.0,170.2551,170.3043,170.2453,170.2846,10737.0
2024-11-05 12:55:00,173.23,173.27,173.18,173.18,28330.0,170.3043,170.3436,170.2551,170.2551,28330.0
2024-11-05 13:00:00,173.19,173.27,173.16,173.25,18412.0,170.2649,170.3436,170.2354,170.3239,18412.0
2024-11-05 13:05:00,173.27,173.28,173.21,173.22,5647.0,170.3436,170.3534,170.2846,170.2944,5647.0
2024-11-05 13:10:00,173.23,173.24,173.05,173.05,7409.0,170.3043,170.3141,170.1273,170.1273,7409.0
2024-11-05 13:15:00,173.08,173.2,173.07,173.11,16915.0,170.1568,170.2748,170.147,170.1863,16915.0
2024-11-05 13:20:00,173.09,173.11,173.02,173.04,11469.0,170.1666,170.1863,170.0978,170.1175,11469.0
2024-11-05 13:25:00,173.03,173.09,173.03,173.09,6458.0,170.1076,170.1666,170.1076,170.1666,6458.0
2024-11-05 13:30:00,173.08,173.08,173.0,173.04,22760.0,170.1568,170.1568,170.0782,170.1175,22760.0
2024-11-05 13:35:00,173.03,173.03,172.9,172.99,8421.0,170.1076,170.1076,169.9798,170.0683,8421.0
2024-11-05 13:40:00,173.03,173.15,173.03,173.1,5566.0,170.1076,170.2256,170.1076,170.1765,5566.0
2024-11-05 13:45:00,173.12,173.12,172.96,173.0,2461.0,170.1961,170.1961,170.0388,170.0782,2461.0
2024-11-05 13:50:00,172.97,173.11,172.95,173.09,19009.0,170.0487,170.1863,170.029,170.1666,19009.0
2024-11-05 13:55:00,173.1,173.11,173.07,173.08,6815.0,170.1765,170.1863,170.147,170.1568,6815.0
2024-11-05 14:00:00,173.08,173.16,173.08,173.11,4408.0,170.1568,170.2354,170.1568,170.1863,4408.0
2024-11-05 14:05:00,173.11,173.23,173.1,173.23,9163.0,170.1863,170.3043,170.1765,170.3043,9163.0
2024-11-05 14:10:00,173.22,173.24,173.14,173.14,3238.0,170.2944,170.3141,170.2158,170.2158,3238.0
2024-11-05 14:15:00,173.15,173.18,173.12,173.15,10528.0,170.2256,170.2551,170.1961,170.2256,10528.0
2024-11-05 14:20:00,173.16,173.16,173.09,173.16,6451.0,170.2354,170.2354,170.1666,170.2354,6451.0
2024-11-05 14:25:00,173.14,173.21,173.08,173.1,6053.0,170.2158,170.2846,170.1568,170.1765,6053.0
2024-11-05 14:30:00,173.09,173.14,173.05,173.13,6477.0,170.1666,170.2158,170.1273,170.206,6477.0
2024-11-05 14:35:00,173.13,173.17,173.11,173.15,10870.0,170.206,170.2453,170.1863,170.2256,10870.0
2024-11-05 14:40:00,173.16,173.18,173.12,173.15,3992.0,170.2354,170.2551,170.1961,170.2256,3992.0
2024-11-05 14:45:00,173.14,173.17,173.09,173.09,17248.0,170.2158,170.2453,170.1666,170.1666,17248.0
2024-11-05 14:50:00,173.02,173.03,172.96,173.0,3614.0,170.0978,170.1076,170.0388,170.0782,3614.0
2024-11-05 14:55:00,173.0,173.05,172.96,173.05,21650.0,170.0782,170.1273,170.0388,170.1273,21650.0
2024-11-05 15:00:00,173.03,173.1,172.98,173.05,61146.0,170.1076,170.1765,170.0585,170.1273,61146.0
2024-11-05 15:05:00,173.06,173.17,173.06,173.16,49087.0,170.1371,170.2453,170.1371,170.2354,49087.0
2024-11-05 15:10:00,173.16,173.22,173.13,173.18,30589.0,170.2354,170.2944,170.206,170.2551,30589.0
2024-11-05 15:15:00,173.17,173.2,173.13,173.14,24626.0,170.2453,170.2748,170.206,170.2158,24626.0
2024-11-05 15:20:00,173.14,173.15,173.1,173.15,13982.0,170.2158,170.2256,170.1765,170.2256,13982.0
2024-11-05 15:25:00,173.14,173.18,173.08,173.17,10073.0,170.2158,170.2551,170.1568,170.2453,10073.0
2024-11-05 15:30:00,173.16,173.28,173.13,173.23,33676.0,170.2354,170.3534,170.206,170.3043,33676.0
2024-11-05 15:35:00,173.22,173.33,173.2,173.25,18299.0,170.2944,170.4026,170.2748,170.3239,18299.0
2024-11-05 15:40:00,173.25,173.26,173.18,173.21,12914.0,170.3239,170.3338,170.2551,170.2846,12914.0
2024-11-05 15:45:00,173.22,173.34,173.17,173.27,17234.0,170.2944,170.4124,170.2453,170.3436,17234.0
2024-11-05 15:50:00,173.26,173.47,173.26,173.43,27419.0,170.3338,170.5402,170.3338,170.5009,27419.0
2024-11-05 15:55:00,173.43,173.61,173.43,173.61,62812.0,170.5009,170.6778,170.5009,170.6778,62812.0
2024-11-06 09:30:00,178.43,178.43,177.77,177.8,178245.0,175.4164,175.4164,174.7676,174.7971,178245.0
2024-11-06 09:35:00,177.61,177.9,177.36,177.45,55559.0,174.6103,174.8954,174.3645,174.453,55559.0
2024-11-06 09:40:00,177.48,177.77,177.44,177.51,31708.0,174.4825,174.7676,174.4432,174.512,31708.0
2024-11-06 09:45:00,177.53,177.62,177.3,177.34,47652.0,174.5316,174.6201,174.3055,174.3449,47652.0
2024-11-06 09:50:00,177.28,177.29,177.01,177.07,32136.0,174.2859,174.2957,174.0204,174.0794,32136.0
2024-11-06 09:55:00,177.09,177.1,176.84,177.05,27905.0,174.0991,174.1089,173.8533,174.0598,27905.0
2024-11-06 10:00:00,177.09,177.4,177.05,177.2,20399.0,174.0991,174.4038,174.0598,174.2072,20399.0
2024-11-06 10:05:00,177.24,177.27,177.06,177.25,22563.0,174.2465,174.276,174.0696,174.2564,22563.0
2024-11-06 10:10:00,177.2,177.34,177.14,177.14,20022.0,174.2072,174.3449,174.1482,174.1482,20022.0
2024-11-06 10:15:00,177.15,177.38,177.1,177.28,36922.0,174.1581,174.3842,174.1089,174.2859,36922.0
2024-11-06 10:20:00,177.26,177.46,177.21,177.43,36049.0,174.2662,174.4628,174.217,174.4333,36049.0
2024-11-06 10:25:00,177.41,177.56,177.33,177.45,12957.0,174.4137,174.5611,174.335,174.453,12957.0
2024-11-06 10:30:00,177.38,177.43,177.18,177.21,27721.0,174.3842,174.4333,174.1876,174.217,27721.0
2024-11-06 10:35:00,177.21,177.22,177.07,177.12,15588.0,174.217,174.2269,174.0794,174.1286,15588.0
2024-11-06 10:40:00,177.16,177.25,177.04,177.07,12157.0,174.1679,174.2564,174.0499,174.0794,12157.0
2024-11-06 10:45:00,177.07,177.19,177.02,177.19,10396.0,174.0794,174.1974,174.0303,174.1974,10396.0
2024-11-06 10:50:00,177.12,177.13,176.88,177.02,15752.0,174.1286,174.1384,173.8926,174.0303,15752.0
2024-11-06 10:55:00,177.04,177.19,176.96,177.1,12591.0,174.0499,174.1974,173.9713,174.1089,12591.0
2024-11-06 11:00:00,177.09,177.16,177.01,177.13,8653.0,174.0991,174.1679,174.0204,174.1384,8653.0
2024-11-06 11:05:00,177.1,177.3,177.06,177.2,90146.0,174.1089,174.3055,174.0696,174.2072,90146.0
2024-11-06 11:10:00,177.24,177.42,177.21,177.42,14115.0,174.2465,174.4235,174.217,174.4235,14115.0
2024-11-06 11:15:00,177.35,177.46,177.31,177.42,72051.0,174.3547,174.4628,174.3154,174.4235,72051.0
2024-11-06 11:20:00,177.38,177.44,177.29,177.37,10051.0,174.3842,174.4432,174.2957,174.3743,10051.0
2024-11-06 11:25:00,177.36,177.53,177.35,177.48,73176.0,174.3645,174.5316,174.3547,174.4825,73176.0
2024-11-06 11:30:00,177.47,177.52,177.45,177.51,12134.0,174.4727,174.5218,174.453,174.512,12134.0
2024-11-06 11:35:00,177.52,177.59,177.45,177.59,9526.0,174.5218,174.5906,174.453,174.5906,9526.0
2024-11-06 11:40:00,177.6,177.65,177.53,177.53,19748.0,174.6005,174.6496,174.5316,174.5316,19748.0
2024-11-06 11:45:00,177.56,177.63,177.52,177.54,14058.0,174.5611,174.63,174.5218,174.5415,14058.0
2024-11-06 11:50:00,177.56,177.57,177.44,177.47,17744.0,174.5611,174.571,174.4432,174.4727,17744.0
2024-11-06 11:55:00,177.5,177.65,177.48,177.63,22382.0,174.5022,174.6496,174.4825,174.63,22382.0
2024-11-06 12:00:00,177.61,177.63,177.48,177.58,10307.0,174.6103,174.63,174.4825,174.5808,10307.0
2024-11-06 12:05:00,177.59,177.63,177.54,177.57,8992.0,174.5906,174.63,174.5415,174.571,8992.0
2024-11-06 12:10:00,177.56,177.74,177.56,177.67,53801.0,174.5611,174.7381,174.5611,174.6693,53801.0
2024-11-06 12:15:00,177.69,177.71,177.48,177.48,12689.0,174.6889,174.7086,174.4825,174.4825,12689.0
2024-11-06 12:20:00,177.44,177.52,177.42,177.52,13920.0,174.4432,174.5218,174.4235,174.5218,13920.0
2024-11-06 12:25:00,177.46,177.62,177.46,177.55,14993.0,174.4628,174.6201,174.4628,174.5513,14993.0
2024-11-06 12:30:00,177.55,177.64,177.53,177.63,8326.0,174.5513,174.6398,174.5316,174.63,8326.0
2024-11-06 12:35:00,177.63,177.7,177.57,177.69,5322.0,174.63,174.6988,174.571,174.6889,5322.0
2024-11-06 12:40:00,177.68,177.73,177.66,177.71,5089.0,174.6791,174.7283,174.6594,174.7086,5089.0
2024-11-06 12:45:00,177.7,177.87,177.69,177.83,18626.0,174.6988,174.8659,174.6889,174.8266,18626.0
2024-11-06 12:50:00,177.82,177.85,177.71,177.8,22507.0,174.8167,174.8462,174.7086,174.7971,22507.0
2024-11-06 12:55:00,177.79,177.87,177.77,177.83,21376.0,174.7873,174.8659,174.7676,174.8266,21376.0
2024-11-06 13:00:00,177.82,177.88,177.76,177.85,26651.0,174.8167,174.8757,174.7578,174.8462,26651.0
2024-11-06 13:05:00,177.84,177.89,177.82,177.88,28691.0,174.8364,174.8856,174.8167,174.8757,28691.0
2024-11-06 13:10:00,177.85,177.96,177.84,177.92,20406.0,174.8462,174.9544,174.8364,174.9151,20406.0
2024-11-06 13:15:00,177.93,178.0,177.87,178.0,42055.0,174.9249,174.9937,174.8659,174.9937,42055.0
2024-11-06 13:20:00,177.99,178.0,177.9,177.99,19660.0,174.9839,174.9937,174.8954,174.9839,19660.0
2024-11-06 13:25:00,177.99,178.05,177.95,178.02,36800.0,174.9839,175.0429,174.9446,175.0134,36800.0
2024-11-06 13:30:00,178.01,178.14,177.99,178.14,68905.0,175.0035,175.1313,174.9839,175.1313,68905.0
2024-11-06 13:35:00,178.11,178.13,178.02,178.04,19109.0,175.1018,175.1215,175.0134,175.033,19109.0
2024-11-06 13:40:00,178.05,178.1,178.02,178.06,22108.0,175.0429,175.092,175.0134,175.0527,22108.0
2024-11-06 13:45:00,178.06,178.19,178.04,178.15,24880.0,175.0527,175.1805,175.033,175.1412,24880.0
2024-11-06 13:50:00,178.13,178.15,178.09,178.12,28424.0,175.1215,175.1412,175.0822,175.1117,28424.0
2024-11-06 13:55:00,178.11,178.12,178.02,178.07,22219.0,175.1018,175.1117,175.0134,175.0625,22219.0
2024-11-06 14:00:00,178.07,178.17,178.05,178.12,40905.0,175.0625,175.1608,175.0429,175.1117,40905.0
2024-11-06 14:05:00,178.12,178.12,177.95,177.99,23090.0,175.1117,175.1117,174.9446,174.9839,23090.0
2024-11-06 14:10:00,178.0,178.08,177.96,178.04,29057.0,174.9937,175.0724,174.9544,175.033,29057.0
2024-11-06 14:15:00,178.03,178.06,177.95,178.03,14209.0,175.0232,175.0527,174.9446,175.0232,14209.0
2024-11-06 14:20:00,178.03,178.07,178.0,178.02,18227.0,175.0232,175.0625,174.9937,175.0134,18227.0
2024-11-06 14:25:00,178.03,178.12,178.01,178.07,42697.0,175.0232,175.1117,175.0035,175.0625,42697.0
2024-11-06 14:30:00,178.07,178.18,178.06,178.1,10269.0,175.0625,175.1707,175.0527,175.092,10269.0
2024-11-06 14:35:00,178.11,178.18,178.09,178.12,19570.0,175.1018,175.1707,175.0822,175.1117,19570.0
2024-11-06 14:40:00,178.11,178.12,178.03,178.05,8941.0,175.1018,175.1117,175.0232,175.0429,8941.0
2024-11-06 14:45:00,178.03,178.12,178.03,178.04,9099.0,175.0232,175.1117,175.0232,175.033,9099.0
2024-11-06 14:50:00,178.03,178.03,177.95,178.02,9397.0,175.0232,175.0232,174.9446,175.0134,9397.0
2024-11-06 14:55:00,178.0,178.1,177.96,178.05,26235.0,174.9937,175.092,174.9544,175.0429,26235.0
2024-11-06 15:00:00,178.05,178.12,178.05,178.08,11831.0,175.0429,175.1117,175.0429,175.0724,11831.0
2024-11-06 15:05:00,178.07,178.16,178.06,178.15,12984.0,175.0625,175.151,175.0527,175.1412,12984.0
2024-11-06 15:10:00,178.15,178.34,178.15,178.34,23955.0,175.1412,175.328,175.1412,175.328,23955.0
2024-11-06 15:15:00,178.36,178.46,178.35,178.36,38066.0,175.3476,175.4459,175.3378,175.3476,38066.0
2024-11-06 15:20:00,178.38,178.42,178.27,178.34,27921.0,175.3673,175.4066,175.2591,175.328,27921.0
2024-11-06 15:25:00,178.34,178.4,178.27,178.31,16390.0,175.328,175.387,175.2591,175.2985,16390.0
2024-11-06 15:30:00,178.33,178.41,178.29,178.34,149339.0,175.3181,175.3968,175.2788,175.328,149339.0
2024-11-06 15:35:00,178.34,178.38,178.21,178.24,21206.0,175.328,175.3673,175.2002,175.2297,21206.0
2024-11-06 15:40:00,178.22,178.39,178.21,178.35,13726.0,175.21,175.3771,175.2002,175.3378,13726.0
2024-11-06 15:45:00,178.35,178.53,178.32,178.48,20171.0,175.3378,175.5148,175.3083,175.4656,20171.0
2024-11-06 15:50:00,178.46,178.47,178.21,178.33,26596.0,175.4459,175.4558,175.2002,175.3181,26596.0
2024-11-06 15:55:00,178.33,178.35,178.15,178.21,42723.0,175.3181,175.3378,175.1412,175.2002,42723.0
2024-11-07 09:30:00,178.58,178.62,177.83,178.13,169916.0,175.5639,175.6032,174.8266,175.1215,169916.0
2024-11-07 09:35:00,178.13,178.13,177.8,177.9,18541.0,175.1215,175.1215,174.7971,174.8954,18541.0
2024-11-07 09:40:00,177.89,178.02,177.76,177.76,11498.0,174.8856,175.0134,174.7578,174.7578,11498.0
2024-11-07 09:45:00,177.78,178.11,177.74,178.07,18284.0,174.7774,175.1018,174.7381,175.0625,18284.0
2024-11-07 09:50:00,178.05,178.26,178.05,178.07,19952.0,175.0429,175.2493,175.0429,175.0625,19952.0
2024-11-07 09:55:00,178.11,178.14,177.95,177.97,13712.0,175.1018,175.1313,174.9446,174.9642,13712.0
2024-11-07 10:00:00,178.0,178.13,177.92,177.92,39199.0,174.9937,175.1215,174.9151,174.9151,39199.0
2024-11-07 10:05:00,177.95,178.03,177.87,177.96,113062.0,174.9446,175.0232,174.8659,174.9544,113062.0
2024-11-07 10:10:00,177.97,178.03,177.92,177.96,31577.0,174.9642,175.0232,174.9151,174.9544,31577.0
2024-11-07 10:15:00,178.0,178.07,177.86,177.86,17984.0,174.9937,175.0625,174.8561,174.8561,17984.0
2024-11-07 10:20:00,177.93,178.08,177.84,178.04,22724.0,174.9249,175.0724,174.8364,175.033,22724.0
2024-11-07 10:25:00,178.08,178.13,178.04,178.1,12842.0,175.0724,175.1215,175.033,175.092,12842.0
2024-11-07 10:30:00,178.1,178.2,178.08,178.19,27441.0,175.092,175.1903,175.0724,175.1805,27441.0
2024-11-07 10:35:00,178.19,178.22,178.07,178.14,39775.0,175.1805,175.21,175.0625,175.1313,39775.0
2024-11-07 10:40:00,178.14,178.22,178.09,178.09,26550.0,175.1313,175.21,175.0822,175.0822,26550.0
2024-11-07 10:45:00,178.06,178.1,178.0,178.06,12030.0,175.0527,175.092,174.9937,175.0527,12030.0
2024-11-07 10:50:00,178.04,178.11,177.98,178.06,69758.0,175.033,175.1018,174.974,175.0527,69758.0
2024-11-07 10:55:00,178.05,178.06,177.95,177.97,20638.0,175.0429,175.0527,174.9446,174.9642,20638.0
2024-11-07 11:00:00,177.98,178.02,177.9,177.91,19179.0,174.974,175.0134,174.8954,174.9052,19179.0
2024-11-07 11:05:00,177.88,177.89,177.8,177.85,27063.0,174.8757,174.8856,174.7971,174.8462,27063.0
2024-11-07 11:10:00,177.84,177.88,177.8,177.81,12839.0,174.8364,174.8757,174.7971,174.8069,12839.0
2024-11-07 11:15:00,177.8,177.84,177.7,177.81,11740.0,174.7971,174.8364,174.6988,174.8069,11740.0
2024-11-07 11:20:00,177.81,177.92,177.78,177.88,12688.0,174.8069,174.9151,174.7774,174.8757,12688.0
2024-11-07 11:25:00,177.89,177.89,177.79,177.8,11266.0,174.8856,174.8856,174.7873,174.7971,11266.0
2024-11-07 11:30:00,177.78,177.86,177.77,177.82,14461.0,174.7774,174.8561,174.7676,174.8167,14461.0
2024-11-07 11:35:00,177.82,177.82,177.76,177.78,16182.0,174.8167,174.8167,174.7578,174.7774,16182.0
2024-11-07 11:40:00,177.78,177.79,177.71,177.76,19023.0,174.7774,174.7873,174.7086,174.7578,19023.0
2024-11-07 11:45:00,177.75,177.78,177.69,177.76,14817.0,174.7479,174.7774,174.6889,174.7578,14817.0
2024-11-07 11:50:00,177.76,177.77,177.74,177.76,12698.0,174.7578,174.7676,174.7381,174.7578,12698.0
2024-11-07 11:55:00,177.77,177.85,177.74,177.75,13464.0,174.7676,174.8462,174.7381,174.7479,13464.0
2024-11-07 12:00:00,177.75,177.85,177.73,177.82,9714.0,174.7479,174.8462,174.7283,174.8167,9714.0
2024-11-07 12:05:00,177.81,177.94,177.81,177.94,9661.0,174.8069,174.9347,174.8069,174.9347,9661.0
2024-11-07 12:10:00,177.97,177.99,177.95,177.98,7318.0,174.9642,174.9839,174.9446,174.974,7318.0
2024-11-07 12:15:00,177.98,177.99,177.92,177.93,12679.0,174.974,174.9839,174.9151,174.9249,12679.0
2024-11-07 12:20:00,177.95,178.01,177.92,178.0,13157.0,174.9446,175.0035,174.9151,174.9937,13157.0
2024-11-07 12:25:00,177.99,178.02,177.98,178.01,7383.0,174.9839,175.0134,174.974,175.0035,7383.0
2024-11-07 12:30:00,178.0,178.02,177.97,177.98,20004.0,174.9937,175.0134,174.9642,174.974,20004.0
2024-11-07 12:35:00,178.0,178.01,177.93,177.99,6574.0,174.9937,175.0035,174.9249,174.9839,6574.0
2024-11-07 12:40:00,177.96,178.0,177.94,177.98,8047.0,174.9544,174.9937,174.9347,174.974,8047.0
2024-11-07 12:45:00,177.97,178.03,177.97,178.0,5188.0,174.9642,175.0232,174.9642,174.9937,5188.0
2024-11-07 12:50:00,178.01,178.04,177.99,178.01,5270.0,175.0035,175.033,174.9839,175.0035,5270.0
2024-11-07 12:55:00,178.01,178.01,177.96,177.97,4861.0,175.0035,175.0035,174.9544,174.9642,4861.0
2024-11-07 13:00:00,177.96,177.98,177.94,177.94,10565.0,174.9544,174.974,174.9347,174.9347,10565.0
2024-11-07 13:05:00,177.93,177.97,177.91,177.96,63247.0,174.9249,174.9642,174.9052,174.9544,63247.0
2024-11-07 13:10:00,177.93,177.95,177.86,177.88,68098.0,174.9249,174.9446,174.8561,174.8757,68098.0
2024-11-07 13:15:00,177.88,177.92,177.84,177.86,10305.0,174.8757,174.9151,174.8364,174.8561,10305.0
2024-11-07 13:20:00,177.85,177.88,177.82,177.84,46176.0,174.8462,174.8757,174.8167,174.8364,46176.0
2024-11-07 13:25:00,177.87,177.88,177.82,177.82,6915.0,174.8659,174.8757,174.8167,174.8167,6915.0
2024-11-07 13:30:00,177.81,177.81,177.68,177.73,14218.0,174.8069,174.8069,174.6791,174.7283,14218.0
2024-11-07 13:35:00,177.73,177.78,177.68,177.74,6811.0,174.7283,174.7774,174.6791,174.7381,6811.0
2024-11-07 13:40:00,177.75,177.75,177.65,177.69,12642.0,174.7479,174.7479,174.6496,174.6889,12642.0
2024-11-07 13:45:00,177.69,177.73,177.68,177.73,6624.0,174.6889,174.7283,174.6791,174.7283,6624.0
2024-11-07 13:50:00,177.74,177.81,177.72,177.81,10812.0,174.7381,174.8069,174.7184,174.8069,10812.0
2024-11-07 13:55:00,177.83,177.84,177.71,177.73,10048.0,174.8266,174.8364,174.7086,174.7283,10048.0
2024-11-07 14:00:00,177.7,177.86,177.6,177.62,22015.0,174.6988,174.8561,174.6005,174.6201,22015.0
2024-11-07 14:05:00,177.61,177.76,177.55,177.69,14942.0,174.6103,174.7578,174.5513,174.6889,14942.0
2024-11-07 14:10:00,177.72,177.73,177.62,177.67,14010.0,174.7184,174.7283,174.6201,174.6693,14010.0
2024-11-07 14:15:00,177.67,177.71,177.63,177.64,13241.0,174.6693,174.7086,174.63,174.6398,13241.0
2024-11-07 14:20:00,177.65,177.66,177.57,177.65,6528.0,174.6496,174.6594,174.571,174.6496,6528.0
2024-11-07 14:25:00,177.66,177.7,177.62,177.63,8937.0,174.6594,174.6988,174.6201,174.63,8937.0
2024-11-07 14:30:00,177.66,177.84,177.64,177.74,14334.0,174.6594,174.8364,174.6398,174.7381,14334.0
2024-11-07 14:35:00,177.75,177.76,177.62,177.67,27380.0,174.7479,174.7578,174.6201,174.6693,27380.0
2024-11-07 14:40:00,177.62,177.62,177.35,177.53,124187.0,174.6201,174.6201,174.3547,174.5316,124187.0
2024-11-07 14:45:00,177.48,177.68,177.35,177.63,14306.0,174.4825,174.6791,174.3547,174.63,14306.0
2024-11-07 14:50:00,177.62,177.74,177.58,177.64,13191.0,174.6201,174.7381,174.5808,174.6398,13191.0
2024-11-07 14:55:00,177.68,177.91,177.67,177.91,40057.0,174.6791,174.9052,174.6693,174.9052,40057.0
2024-11-07 15:00:00,177.91,177.91,177.77,177.86,10570.0,174.9052,174.9052,174.7676,174.8561,10570.0
2024-11-07 15:05:00,177.83,177.87,177.78,177.81,22519.0,174.8266,174.8659,174.7774,174.8069,22519.0
2024-11-07 15:10:00,177.82,178.07,177.82,178.03,15150.0,174.8167,175.0625,174.8167,175.0232,15150.0
2024-11-07 15:15:00,178.05,178.11,178.04,178.06,17209.0,175.0429,175.1018,175.033,175.0527,17209.0
2024-11-07 15:20:00,178.08,178.12,177.89,178.05,22535.0,175.0724,175.1117,174.8856,175.0429,22535.0
2024-11-07 15:25:00,178.05,178.06,177.95,177.98,21996.0,175.0429,175.0527,174.9446,174.974,21996.0
2024-11-07 15:30:00,178.01,178.06,177.98,177.99,13863.0,175.0035,175.0527,174.974,174.9839,13863.0
2024-11-07 15:35:00,177.99,178.01,177.9,177.9,11635.0,174.9839,175.0035,174.8954,174.8954,11635.0
2024-11-07 15:40:00,177.87,177.99,177.86,177.89,33485.0,174.8659,174.9839,174.8561,174.8856,33485.0
2024-11-07 15:45:00,177.94,177.99,177.87,177.89,18381.0,174.9347,174.9839,174.8659,174.8856,18381.0
2024-11-07 15:50:00,177.83,177.83,177.67,177.75,20359.0,174.8266,174.8266,174.6693,174.7479,20359.0
2024-11-07 15:55:00,177.74,177.78,177.64,177.73,25179.0,174.7381,174.7774,174.6398,174.7283,25179.0
2024-11-08 09:30:00,178.08,178.21,177.95,177.98,104360.0,175.0724,175.2002,174.9446,174.974,104360.0
2024-11-08 09:35:00,178.02,178.03,177.78,177.81,16040.0,175.0134,175.0232,174.7774,174.8069,16040.0
2024-11-08 09:40:00,177.84,178.07,177.83,178.07,5604.0,174.8364,175.0625,174.8266,175.0625,5604.0
2024-11-08 09:45:00,178.08,178.25,178.04,178.22,8079.0,175.0724,175.2395,175.033,175.21,8079.0
2024-11-08 09:50:00,178.22,178.23,178.05,178.17,15134.0,175.21,175.2198,175.0429,175.1608,15134.0
2024-11-08 09:55:00,178.17,178.29,178.15,178.26,12251.0,175.1608,175.2788,175.1412,175.2493,12251.0
2024-11-08 10:00:00,178.27,178.4,178.17,178.24,17051.0,175.2591,175.387,175.1608,175.2297,17051.0
2024-11-08 10:05:00,178.2,178.34,178.19,178.26,13895.0,175.1903,175.328,175.1805,175.2493,13895.0
2024-11-08 10:10:00,178.33,178.41,178.32,178.41,9654.0,175.3181,175.3968,175.3083,175.3968,9654.0
2024-11-08 10:15:00,178.43,178.45,178.36,178.4,8615.0,175.4164,175.4361,175.3476,175.387,8615.0
2024-11-08 10:20:00,178.41,178.66,178.4,178.58,7285.0,175.3968,175.6426,175.387,175.5639,7285.0
2024-11-08 10:25:00,178.6,178.67,178.54,178.57,16229.0,175.5836,175.6524,175.5246,175.5541,16229.0
2024-11-08 10:30:00,178.57,178.7,178.56,178.69,17728.0,175.5541,175.6819,175.5442,175.6721,17728.0
2024-11-08 10:35:00,178.71,178.76,178.67,178.71,51481.0,175.6917,175.7409,175.6524,175.6917,51481.0
2024-11-08 10:40:00,178.71,178.84,178.68,178.82,13165.0,175.6917,175.8195,175.6622,175.7999,13165.0
2024-11-08 10:45:00,178.82,178.88,178.72,178.81,5066.0,175.7999,175.8588,175.7015,175.79,5066.0
2024-11-08 10:50:00,178.77,178.92,178.76,178.88,9028.0,175.7507,175.8982,175.7409,175.8588,9028.0
2024-11-08 10:55:00,178.87,178.93,178.84,178.92,3087.0,175.849,175.908,175.8195,175.8982,3087.0
2024-11-08 11:00:00,178.94,178.98,178.87,178.96,10866.0,175.9178,175.9572,175.849,175.9375,10866.0
2024-11-08 11:05:00,178.97,179.06,178.97,179.0,30441.0,175.9473,176.0358,175.9473,175.9768,30441.0
2024-11-08 11:10:00,179.0,179.04,178.84,178.85,15401.0,175.9768,176.0161,175.8195,175.8293,15401.0
2024-11-08 11:15:00,178.86,178.89,178.84,178.86,12191.0,175.8392,175.8687,175.8195,175.8392,12191.0
2024-11-08 11:20:00,178.86,178.88,178.84,178.87,10151.0,175.8392,175.8588,175.8195,175.849,10151.0
2024-11-08 11:25:00,178.84,178.84,178.8,178.8,7882.0,175.8195,175.8195,175.7802,175.7802,7882.0
2024-11-08 11:30:00,178.83,178.83,178.71,178.72,16395.0,175.8097,175.8097,175.6917,175.7015,16395.0
2024-11-08 11:35:00,178.72,178.75,178.68,178.69,8080.0,175.7015,175.731,175.6622,175.6721,8080.0
2024-11-08 11:40:00,178.65,178.67,178.58,178.61,11425.0,175.6327,175.6524,175.5639,175.5934,11425.0
2024-11-08 11:45:00,178.59,178.65,178.56,178.64,153944.0,175.5737,175.6327,175.5442,175.6229,153944.0
2024-11-08 11:50:00,178.68,178.68,178.63,178.65,9443.0,175.6622,175.6622,175.6131,175.6327,9443.0
2024-11-08 11:55:00,178.64,178.67,178.54,178.57,29241.0,175.6229,175.6524,175.5246,175.5541,29241.0
2024-11-08 12:00:00,178.56,178.6,178.49,178.51,16274.0,175.5442,175.5836,175.4754,175.4951,16274.0
2024-11-08 12:05:00,178.52,178.53,178.46,178.52,6380.0,175.5049,175.5148,175.4459,175.5049,6380.0
2024-11-08 12:10:00,178.56,178.56,178.5,178.5,5046.0,175.5442,175.5442,175.4853,175.4853,5046.0
2024-11-08 12:15:00,178.55,178.61,178.52,178.61,7548.0,175.5344,175.5934,175.5049,175.5934,7548.0
2024-11-08 12:20:00,178.63,178.66,178.61,178.62,23457.0,175.6131,175.6426,175.5934,175.6032,23457.0
2024-11-08 12:25:00,178.63,178.66,178.59,178.59,16195.0,175.6131,175.6426,175.5737,175.5737,16195.0
2024-11-08 12:30:00,178.6,178.75,178.59,178.73,7852.0,175.5836,175.731,175.5737,175.7114,7852.0
2024-11-08 12:35:00,178.74,178.76,178.73,178.75,11443.0,175.7212,175.7409,175.7114,175.731,11443.0
2024-11-08 12:40:00,178.72,178.74,178.68,178.72,9991.0,175.7015,175.7212,175.6622,175.7015,9991.0
2024-11-08 12:45:00,178.72,178.77,178.72,178.75,6933.0,175.7015,175.7507,175.7015,175.731,6933.0
2024-11-08 12:50:00,178.75,178.84,178.74,178.83,10259.0,175.731,175.8195,175.7212,175.8097,10259.0
2024-11-08 12:55:00,178.84,178.84,178.78,178.82,4651.0,175.8195,175.8195,175.7605,175.7999,4651.0
2024-11-08 13:00:00,178.82,178.85,178.78,178.85,6164.0,175.7999,175.8293,175.7605,175.8293,6164.0
2024-11-08 13:05:00,178.84,178.84,178.75,178.76,5088.0,175.8195,175.8195,175.731,175.7409,5088.0
2024-11-08 13:10:00,178.78,178.79,178.74,178.77,10945.0,175.7605,175.7704,175.7212,175.7507,10945.0
2024-11-08 13:15:00,178.78,178.78,178.74,178.78,7439.0,175.7605,175.7605,175.7212,175.7605,7439.0
2024-11-08 13:20:00,178.78,178.79,178.71,178.72,7285.0,175.7605,175.7704,175.6917,175.7015,7285.0
2024-11-08 13:25:00,178.72,178.74,178.71,178.74,15703.0,175.7015,175.7212,175.6917,175.7212,15703.0
2024-11-08 13:30:00,178.73,178.79,178.71,178.77,484911.0,175.7114,175.7704,175.6917,175.7507,484911.0
2024-11-08 13:35:00,178.76,178.87,178.74,178.81,11547.0,175.7409,175.849,175.7212,175.79,11547.0
2024-11-08 13:40:00,178.87,178.89,178.85,178.89,9780.0,175.849,175.8687,175.8293,175.8687,9780.0
2024-11-08 13:45:00,178.88,178.99,178.88,178.95,6690.0,175.8588,175.967,175.8588,175.9277,6690.0
2024-11-08 13:50:00,178.98,178.99,178.9,178.92,24853.0,175.9572,175.967,175.8785,175.8982,24853.0
2024-11-08 13:55:00,178.93,179.04,178.9,179.02,284111.0,175.908,176.0161,175.8785,175.9965,284111.0
2024-11-08 14:00:00,178.99,179.02,178.93,178.99,6611.0,175.967,175.9965,175.908,175.967,6611.0
2024-11-08 14:05:00,179.03,179.11,179.01,179.11,15418.0,176.0063,176.085,175.9866,176.085,15418.0
2024-11-08 14:10:00,179.09,179.1,179.04,179.05,11312.0,176.0653,176.0751,176.0161,176.026,11312.0
2024-11-08 14:15:00,179.07,179.14,179.07,179.07,12730.0,176.0456,176.1145,176.0456,176.0456,12730.0
2024-11-08 14:20:00,179.07,179.08,179.03,179.07,18854.0,176.0456,176.0555,176.0063,176.0456,18854.0
2024-11-08 14:25:00,179.07,179.12,179.07,179.1,20835.0,176.0456,176.0948,176.0456,176.0751,20835.0
2024-11-08 14:30:00,179.1,179.16,179.1,179.14,9605.0,176.0751,176.1341,176.0751,176.1145,9605.0
2024-11-08 14:35:00,179.14,179.21,179.12,179.21,12148.0,176.1145,176.1833,176.0948,176.1833,12148.0
2024-11-08 14:40:00,179.21,179.26,179.19,179.25,16588.0,176.1833,176.2324,176.1636,176.2226,16588.0
2024-11-08 14:45:00,179.22,179.22,179.13,179.14,12182.0,176.1931,176.1931,176.1046,176.1145,12182.0
2024-11-08 14:50:00,179.14,179.14,179.09,179.12,12647.0,176.1145,176.1145,176.0653,176.0948,12647.0
2024-11-08 14:55:00,179.11,179.15,179.05,179.06,10880.0,176.085,176.1243,176.026,176.0358,10880.0
2024-11-08 15:00:00,179.03,179.04,178.9,178.98,15681.0,176.0063,176.0161,175.8785,175.9572,15681.0
2024-11-08 15:05:00,179.01,179.05,178.95,179.01,35428.0,175.9866,176.026,175.9277,175.9866,35428.0
2024-11-08 15:10:00,179.0,179.02,178.9,178.93,22348.0,175.9768,175.9965,175.8785,175.908,22348.0
2024-11-08 15:15:00,178.92,179.0,178.9,178.96,16696.0,175.8982,175.9768,175.8785,175.9375,16696.0
2024-11-08 15:20:00,178.95,178.96,178.86,178.9,15383.0,175.9277,175.9375,175.8392,175.8785,15383.0
2024-11-08 15:25:00,178.91,178.96,178.86,178.87,22772.0,175.8883,175.9375,175.8392,175.849,22772.0
2024-11-08 15:30:00,178.88,178.89,178.76,178.77,32887.0,175.8588,175.8687,175.7409,175.7507,32887.0
2024-11-08 15:35:00,178.75,178.8,178.73,178.77,17963.0,175.731,175.7802,175.7114,175.7507,17963.0
2024-11-08 15:40:00,178.76,178.76,178.64,178.7,26731.0,175.7409,175.7409,175.6229,175.6819,26731.0
2024-11-08 15:45:00,178.69,178.69,178.63,178.65,32618.0,175.6721,175.6721,175.6131,175.6327,32618.0
2024-11-08 15:50:00,178.63,178.77,178.62,178.74,17171.0,175.6131,175.7507,175.6032,175.7212,17171.0
2024-11-08 15:55:00,178.71,178.77,178.66,178.76,54398.0,175.6917,175.7507,175.6426,175.7409,54398.0
2024-11-11 09:30:00,179.28,179.42,179.07,179.21,92119.0,176.2521,176.3897,176.0456,176.1833,92119.0
2024-11-11 09:35:00,179.21,179.7,179.17,179.65,21192.0,176.1833,176.665,176.1439,176.6158,21192.0
2024-11-11 09:40:00,179.66,179.74,179.6,179.68,12769.0,176.6257,176.7043,176.5667,176.6453,12769.0
2024-11-11 09:45:00,179.74,179.74,179.45,179.58,51525.0,176.7043,176.7043,176.4192,176.547,51525.0
2024-11-11 09:50:00,179.66,179.79,179.62,179.78,8342.0,176.6257,176.7535,176.5863,176.7436,8342.0
2024-11-11 09:55:00,179.79,179.94,179.74,179.94,10542.0,176.7535,176.9009,176.7043,176.9009,10542.0
2024-11-11 10:00:00,179.91,180.05,179.9,180.0,23514.0,176.8714,177.0091,176.8616,176.9599,23514.0
2024-11-11 10:05:00,180.0,180.06,179.65,179.66,164366.0,176.9599,177.0189,176.6158,176.6257,164366.0
2024-11-11 10:10:00,179.64,179.72,179.6,179.6,17925.0,176.606,176.6847,176.5667,176.5667,17925.0
2024-11-11 10:15:00,179.61,179.7,179.6,179.68,21205.0,176.5765,176.665,176.5667,176.6453,21205.0
2024-11-11 10:20:00,179.71,179.75,179.66,179.71,38745.0,176.6748,176.7141,176.6257,176.6748,38745.0
2024-11-11 10:25:00,179.69,179.76,179.63,179.63,13137.0,176.6552,176.724,176.5962,176.5962,13137.0
2024-11-11 10:30:00,179.63,179.63,179.55,179.57,6877.0,176.5962,176.5962,176.5175,176.5372,6877.0
2024-11-11 10:35:00,179.54,179.66,179.5,179.64,13148.0,176.5077,176.6257,176.4684,176.606,13148.0
2024-11-11 10:40:00,179.71,179.75,179.58,179.6,24336.0,176.6748,176.7141,176.547,176.5667,24336.0
2024-11-11 10:45:00,179.55,179.64,179.53,179.62,6454.0,176.5175,176.606,176.4979,176.5863,6454.0
2024-11-11 10:50:00,179.63,179.66,179.58,179.65,16020.0,176.5962,176.6257,176.547,176.6158,16020.0
2024-11-11 10:55:00,179.65,179.77,179.65,179.75,22714.0,176.6158,176.7338,176.6158,176.7141,22714.0
2024-11-11 11:00:00,179.76,179.83,179.69,179.7,10381.0,176.724,176.7928,176.6552,176.665,10381.0
2024-11-11 11:05:00,179.68,179.72,179.65,179.69,14612.0,176.6453,176.6847,176.6158,176.6552,14612.0
2024-11-11 11:10:00,179.69,179.71,179.58,179.6,12999.0,176.6552,176.6748,176.547,176.5667,12999.0
2024-11-11 11:15:00,179.6,179.67,179.59,179.6,11605.0,176.5667,176.6355,176.5569,176.5667,11605.0
2024-11-11 11:20:00,179.63,179.67,179.55,179.65,25699.0,176.5962,176.6355,176.5175,176.6158,25699.0
2024-11-11 11:25:00,179.63,179.66,179.6,179.62,12277.0,176.5962,176.6257,176.5667,176.5863,12277.0
2024-11-11 11:30:00,179.62,179.73,179.54,179.73,7003.0,176.5863,176.6945,176.5077,176.6945,7003.0
2024-11-11 11:35:00,179.74,179.8,179.71,179.78,10208.0,176.7043,176.7633,176.6748,176.7436,10208.0
2024-11-11 11:40:00,179.78,179.81,179.75,179.76,9454.0,176.7436,176.7731,176.7141,176.724,9454.0
2024-11-11 11:45:00,179.78,179.8,179.75,179.8,21406.0,176.7436,176.7633,176.7141,176.7633,21406.0
2024-11-11 11:50:00,179.8,179.85,179.79,179.81,31265.0,176.7633,176.8125,176.7535,176.7731,31265.0
2024-11-11 11:55:00,179.83,179.92,179.83,179.9,11942.0,176.7928,176.8813,176.7928,176.8616,11942.0
2024-11-11 12:00:00,179.89,179.89,179.81,179.87,7068.0,176.8518,176.8518,176.7731,176.8321,7068.0
2024-11-11 12:05:00,179.87,179.87,179.76,179.79,13024.0,176.8321,176.8321,176.724,176.7535,13024.0
2024-11-11 12:10:00,179.8,179.85,179.77,179.83,4123.0,176.7633,176.8125,176.7338,176.7928,4123.0
2024-11-11 12:15:00,179.85,179.86,179.74,179.75,4321.0,176.8125,176.8223,176.7043,176.7141,4321.0
2024-11-11 12:20:00,179.75,179.77,179.72,179.72,18440.0,176.7141,176.7338,176.6847,176.6847,18440.0
2024-11-11 12:25:00,179.73,179.78,179.71,179.78,3531.0,176.6945,176.7436,176.6748,176.7436,3531.0
2024-11-11 12:30:00,179.76,179.77,179.72,179.73,21195.0,176.724,176.7338,176.6847,176.6945,21195.0
2024-11-11 12:35:00,179.73,179.73,179.69,179.73,6968.0,176.6945,176.6945,176.6552,176.6945,6968.0
2024-11-11 12:40:00,179.72,179.73,179.65,179.67,11663.0,176.6847,176.6945,176.6158,176.6355,11663.0
2024-11-11 12:45:00,179.65,179.68,179.62,179.66,13599.0,176.6158,176.6453,176.5863,176.6257,13599.0
2024-11-11 12:50:00,179.65,179.7,179.62,179.62,50095.0,176.6158,176.665,176.5863,176.5863,50095.0
2024-11-11 12:55:00,179.61,179.63,179.57,179.58,6534.0,176.5765,176.5962,176.5372,176.547,6534.0
2024-11-11 13:00:00,179.57,179.57,179.44,179.52,5925.0,176.5372,176.5372,176.4094,176.488,5925.0
2024-11-11 13:05:00,179.44,179.53,179.38,179.53,7859.0,176.4094,176.4979,176.3504,176.4979,7859.0
2024-11-11 13:10:00,179.52,179.52,179.44,179.45,7188.0,176.488,176.488,176.4094,176.4192,7188.0
2024-11-11 13:15:00,179.47,179.49,179.38,179.39,9584.0,176.4389,176.4585,176.3504,176.3602,9584.0
2024-11-11 13:20:00,179.39,179.4,179.24,179.27,9341.0,176.3602,176.3701,176.2128,176.2423,9341.0
2024-11-11 13:25:00,179.26,179.36,179.24,179.33,6848.0,176.2324,176.3307,176.2128,176.3012,6848.0
2024-11-11 13:30:00,179.34,179.35,179.23,179.23,5306.0,176.3111,176.3209,176.2029,176.2029,5306.0
2024-11-11 13:35:00,179.23,179.34,179.22,179.31,14742.0,176.2029,176.3111,176.1931,176.2816,14742.0
2024-11-11 13:40:00,179.31,179.36,179.29,179.31,13449.0,176.2816,176.3307,176.2619,176.2816,13449.0
2024-11-11 13:45:00,179.34,179.36,179.25,179.25,7554.0,176.3111,176.3307,176.2226,176.2226,7554.0
2024-11-11 13:50:00,179.26,179.33,179.26,179.31,5289.0,176.2324,176.3012,176.2324,176.2816,5289.0
2024-11-11 13:55:00,179.31,179.32,179.24,179.25,6218.0,176.2816,176.2914,176.2128,176.2226,6218.0
2024-11-11 14:00:00,179.27,179.29,179.22,179.23,14537.0,176.2423,176.2619,176.1931,176.2029,14537.0
2024-11-11 14:05:00,179.27,179.28,179.24,179.27,3933.0,176.2423,176.2521,176.2128,176.2423,3933.0
2024-11-11 14:10:00,179.28,179.28,179.22,179.22,4271.0,176.2521,176.2521,176.1931,176.1931,4271.0
2024-11-11 14:15:00,179.25,179.29,179.24,179.26,3340.0,176.2226,176.2619,176.2128,176.2324,3340.0
2024-11-11 14:20:00,179.27,179.3,179.26,179.28,5897.0,176.2423,176.2717,176.2324,176.2521,5897.0
2024-11-11 14:25:00,179.3,179.34,179.27,179.32,10148.0,176.2717,176.3111,176.2423,176.2914,10148.0
2024-11-11 14:30:00,179.32,179.33,179.27,179.31,5213.0,176.2914,176.3012,176.2423,176.2816,5213.0
2024-11-11 14:35:00,179.31,179.32,179.28,179.3,7896.0,176.2816,176.2914,176.2521,176.2717,7896.0
2024-11-11 14:40:00,179.3,179.32,179.27,179.31,10457.0,176.2717,176.2914,176.2423,176.2816,10457.0
2024-11-11 14:45:00,179.32,179.35,179.25,179.34,20130.0,176.2914,176.3209,176.2226,176.3111,20130.0
2024-11-11 14:50:00,179.35,179.38,179.32,179.35,12250.0,176.3209,176.3504,176.2914,176.3209,12250.0
2024-11-11 14:55:00,179.35,179.36,179.33,179.33,9038.0,176.3209,176.3307,176.3012,176.3012,9038.0
2024-11-11 15:00:00,179.33,179.33,179.23,179.26,13556.0,176.3012,176.3012,176.2029,176.2324,13556.0
2024-11-11 15:05:00,179.26,179.28,179.25,179.28,8331.0,176.2324,176.2521,176.2226,176.2521,8331.0
2024-11-11 15:10:00,179.28,179.32,179.2,179.2,20512.0,176.2521,176.2914,176.1734,176.1734,20512.0
2024-11-11 15:15:00,179.2,179.25,179.18,179.19,18530.0,176.1734,176.2226,176.1538,176.1636,18530.0
2024-11-11 15:20:00,179.18,179.21,179.16,179.19,12503.0,176.1538,176.1833,176.1341,176.1636,12503.0
2024-11-11 15:25:00,179.19,179.2,179.16,179.19,8142.0,176.1636,176.1734,176.1341,176.1636,8142.0
2024-11-11 15:30:00,179.18,179.18,179.06,179.11,12173.0,176.1538,176.1538,176.0358,176.085,12173.0
2024-11-11 15:35:00,179.13,179.16,179.06,179.15,7206.0,176.1046,176.1341,176.0358,176.1243,7206.0
2024-11-11 15:40:00,179.15,179.19,179.12,179.14,14824.0,176.1243,176.1636,176.0948,176.1145,14824.0
2024-11-11 15:45:00,179.14,179.15,179.09,179.09,13060.0,176.1145,176.1243,176.0653,176.0653,13060.0
2024-11-11 15:50:00,179.09,179.17,179.08,179.13,26184.0,176.0653,176.1439,176.0555,176.1046,26184.0
2024-11-11 15:55:00,179.12,179.23,179.06,179.23,24247.0,176.0948,176.2029,176.0358,176.2029,24247.0
2024-11-12 09:30:00,179.23,179.27,179.08,179.15,62230.0,176.2029,176.2423,176.0555,176.1243,62230.0
2024-11-12 09:35:00,179.13,179.18,179.0,179.1,15756.0,176.1046,176.1538,175.9768,176.0751,15756.0
2024-11-12 09:40:00,179.08,179.17,179.06,179.1,6470.0,176.0555,176.1439,176.0358,176.0751,6470.0
2024-11-12 09:45:00,179.1,179.11,178.96,178.97,12941.0,176.0751,176.085,175.9375,175.9473,12941.0
2024-11-12 09:50:00,178.97,178.97,178.84,178.97,18237.0,175.9473,175.9473,175.8195,175.9473,18237.0
2024-11-12 09:55:00,178.95,178.96,178.87,178.91,13995.0,175.9277,175.9375,175.849,175.8883,13995.0
2024-11-12 10:00:00,178.89,178.92,178.8,178.84,14748.0,175.8687,175.8982,175.7802,175.8195,14748.0
2024-11-12 10:05:00,178.83,178.83,178.62,178.75,14337.0,175.8097,175.8097,175.6032,175.731,14337.0
2024-11-12 10:10:00,178.74,178.74,178.64,178.68,12703.0,175.7212,175.7212,175.6229,175.6622,12703.0
2024-11-12 10:15:00,178.69,178.69,178.59,178.65,14694.0,175.6721,175.6721,175.5737,175.6327,14694.0
2024-11-12 10:20:00,178.65,178.69,178.62,178.63,7660.0,175.6327,175.6721,175.6032,175.6131,7660.0
2024-11-12 10:25:00,178.59,178.62,178.5,178.5,15397.0,175.5737,175.6032,175.4853,175.4853,15397.0
2024-11-12 10:30:00,178.51,178.52,178.38,178.49,20659.0,175.4951,175.5049,175.3673,175.4754,20659.0
2024-11-12 10:35:00,178.46,178.57,178.46,178.49,50039.0,175.4459,175.5541,175.4459,175.4754,50039.0
2024-11-12 10:40:00,178.51,178.54,178.3,178.31,21727.0,175.4951,175.5246,175.2886,175.2985,21727.0
2024-11-12 10:45:00,178.3,178.37,178.22,178.25,14875.0,175.2886,175.3575,175.21,175.2395,14875.0
2024-11-12 10:50:00,178.26,178.29,178.23,178.26,11949.0,175.2493,175.2788,175.2198,175.2493,11949.0
2024-11-12 10:55:00,178.21,178.32,178.21,178.27,15360.0,175.2002,175.3083,175.2002,175.2591,15360.0
2024-11-12 11:00:00,178.27,178.31,178.19,178.21,10434.0,175.2591,175.2985,175.1805,175.2002,10434.0
2024-11-12 11:05:00,178.2,178.22,178.18,178.19,3858.0,175.1903,175.21,175.1707,175.1805,3858.0
2024-11-12 11:10:00,178.2,178.26,178.17,178.22,11486.0,175.1903,175.2493,175.1608,175.21,11486.0
2024-11-12 11:15:00,178.22,178.26,178.19,178.26,9547.0,175.21,175.2493,175.1805,175.2493,9547.0
2024-11-12 11:20:00,178.25,178.25,178.12,178.16,6817.0,175.2395,175.2395,175.1117,175.151,6817.0
2024-11-12 11:25:00,178.19,178.2,178.13,178.14,10363.0,175.1805,175.1903,175.1215,175.1313,10363.0
2024-11-12 11:30:00,178.12,178.13,178.06,178.11,8739.0,175.1117,175.1215,175.0527,175.1018,8739.0
2024-11-12 11:35:00,178.12,178.16,177.92,177.92,13225.0,175.1117,175.151,174.9151,174.9151,13225.0
2024-11-12 11:40:00,177.95,177.98,177.92,177.97,9073.0,174.9446,174.974,174.9151,174.9642,9073.0
2024-11-12 11:45:00,177.98,178.0,177.91,177.93,7934.0,174.974,174.9937,174.9052,174.9249,7934.0
2024-11-12 11:50:00,177.92,178.06,177.92,177.99,8921.0,174.9151,175.0527,174.9151,174.9839,8921.0
2024-11-12 11:55:00,177.99,178.02,177.88,177.88,8016.0,174.9839,175.0134,174.8757,174.8757,8016.0
2024-11-12 12:00:00,177.89,177.92,177.85,177.92,4178.0,174.8856,174.9151,174.8462,174.9151,4178.0
2024-11-12 12:05:00,177.92,177.95,177.89,177.94,14393.0,174.9151,174.9446,174.8856,174.9347,14393.0
2024-11-12 12:10:00,177.92,177.94,177.85,177.87,5619.0,174.9151,174.9347,174.8462,174.8659,5619.0
2024-11-12 12:15:00,177.89,177.89,177.78,177.82,11646.0,174.8856,174.8856,174.7774,174.8167,11646.0
2024-11-12 12:20:00,177.78,177.86,177.77,177.84,6249.0,174.7774,174.8561,174.7676,174.8364,6249.0
2024-11-12 12:25:00,177.85,177.95,177.84,177.87,14356.0,174.8462,174.9446,174.8364,174.8659,14356.0
2024-11-12 12:30:00,177.86,177.89,177.81,177.89,26338.0,174.8561,174.8856,174.8069,174.8856,26338.0
2024-11-12 12:35:00,177.86,177.9,177.85,177.87,23064.0,174.8561,174.8954,174.8462,174.8659,23064.0
2024-11-12 12:40:00,177.86,177.87,177.78,177.81,13232.0,174.8561,174.8659,174.7774,174.8069,13232.0
2024-11-12 12:45:00,177.83,177.83,177.71,177.71,63701.0,174.8266,174.8266,174.7086,174.7086,63701.0
2024-11-12 12:50:00,177.7,177.77,177.67,177.74,6651.0,174.6988,174.7676,174.6693,174.7381,6651.0
2024-11-12 12:55:00,177.74,177.75,177.46,177.53,15267.0,174.7381,174.7479,174.4628,174.5316,15267.0
2024-11-12 13:00:00,177.49,177.62,177.46,177.55,7271.0,174.4923,174.6201,174.4628,174.5513,7271.0
2024-11-12 13:05:00,177.54,177.59,177.5,177.53,24899.0,174.5415,174.5906,174.5022,174.5316,24899.0
2024-11-12 13:10:00,177.56,177.57,177.47,177.55,7226.0,174.5611,174.571,174.4727,174.5513,7226.0
2024-11-12 13:15:00,177.54,177.64,177.53,177.64,20795.0,174.5415,174.6398,174.5316,174.6398,20795.0
2024-11-12 13:20:00,177.65,177.65,177.58,177.64,9052.0,174.6496,174.6496,174.5808,174.6398,9052.0
2024-11-12 13:25:00,177.63,177.74,177.63,177.74,8948.0,174.63,174.7381,174.63,174.7381,8948.0
2024-11-12 13:30:00,177.73,177.79,177.73,177.79,10828.0,174.7283,174.7873,174.7283,174.7873,10828.0
2024-11-12 13:35:00,177.81,177.9,177.8,177.84,16683.0,174.8069,174.8954,174.7971,174.8364,16683.0
2024-11-12 13:40:00,177.85,177.92,177.82,177.91,5506.0,174.8462,174.9151,174.8167,174.9052,5506.0
2024-11-12 13:45:00,177.9,177.97,177.88,177.96,7336.0,174.8954,174.9642,174.8757,174.9544,7336.0
2024-11-12 13:50:00,177.98,178.03,177.95,178.0,10097.0,174.974,175.0232,174.9446,174.9937,10097.0
2024-11-12 13:55:00,177.99,178.19,177.99,178.14,11315.0,174.9839,175.1805,174.9839,175.1313,11315.0
2024-11-12 14:00:00,178.12,178.23,178.12,178.2,10699.0,175.1117,175.2198,175.1117,175.1903,10699.0
2024-11-12 14:05:00,178.19,178.29,178.16,178.22,10207.0,175.1805,175.2788,175.151,175.21,10207.0
2024-11-12 14:10:00,178.22,178.23,178.16,178.22,22081.0,175.21,175.2198,175.151,175.21,22081.0
2024-11-12 14:15:00,178.22,178.26,178.2,178.25,40962.0,175.21,175.2493,175.1903,175.2395,40962.0
2024-11-12 14:20:00,178.25,178.28,178.22,178.28,8135.0,175.2395,175.269,175.21,175.269,8135.0
2024-11-12 14:25:00,178.29,178.29,178.19,178.25,22040.0,175.2788,175.2788,175.1805,175.2395,22040.0
2024-11-12 14:30:00,178.24,178.25,178.18,178.2,18514.0,175.2297,175.2395,175.1707,175.1903,18514.0
2024-11-12 14:35:00,178.21,178.26,178.17,178.21,7384.0,175.2002,175.2493,175.1608,175.2002,7384.0
2024-11-12 14:40:00,178.21,178.31,178.2,178.28,9868.0,175.2002,175.2985,175.1903,175.269,9868.0
2024-11-12 14:45:00,178.26,178.28,178.22,178.23,7094.0,175.2493,175.269,175.21,175.2198,7094.0
2024-11-12 14:50:00,178.23,178.24,178.16,178.21,19487.0,175.2198,175.2297,175.151,175.2002,19487.0
2024-11-12 14:55:00,178.19,178.22,178.16,178.19,9297.0,175.1805,175.21,175.151,175.1805,9297.0
2024-11-12 15:00:00,178.15,178.2,178.1,178.18,11463.0,175.1412,175.1903,175.092,175.1707,11463.0
2024-11-12 15:05:00,178.19,178.22,178.17,178.18,21134.0,175.1805,175.21,175.1608,175.1707,21134.0
2024-11-12 15:10:00,178.19,178.21,178.11,178.15,20818.0,175.1805,175.2002,175.1018,175.1412,20818.0
2024-11-12 15:15:00,178.13,178.14,178.01,178.06,24774.0,175.1215,175.1313,175.0035,175.0527,24774.0
2024-11-12 15:20:00,178.09,178.09,178.03,178.05,10821.0,175.0822,175.0822,175.0232,175.0429,10821.0
2024-11-12 15:25:00,178.05,178.06,177.98,178.01,13988.0,175.0429,175.0527,174.974,175.0035,13988.0
2024-11-12 15:30:00,178.0,178.04,177.93,177.94,11049.0,174.9937,175.033,174.9249,174.9347,11049.0
2024-11-12 15:35:00,177.95,178.04,177.9,178.01,19781.0,174.9446,175.033,174.8954,175.0035,19781.0
2024-11-12 15:40:00,178.01,178.02,177.88,177.94,18360.0,175.0035,175.0134,174.8757,174.9347,18360.0
2024-11-12 15:45:00,177.93,177.99,177.89,177.94,7977.0,174.9249,174.9839,174.8856,174.9347,7977.0
2024-11-12 15:50:00,177.94,177.94,177.74,177.76,48155.0,174.9347,174.9347,174.7381,174.7578,48155.0
2024-11-12 15:55:00,177.76,177.79,177.66,177.77,32237.0,174.7578,174.7873,174.6594,174.7676,32237.0
2024-11-13 09:30:00,178.06,178.06,177.83,178.02,98890.0,175.0527,175.0527,174.8266,175.0134,98890.0
2024-11-13 09:35:00,178.0,178.16,177.84,178.14,122680.0,174.9937,175.151,174.8364,175.1313,122680.0
2024-11-13 09:40:00,178.17,178.17,177.92,178.13,9435.0,175.1608,175.1608,174.9151,175.1215,9435.0
2024-11-13 09:45:00,178.13,178.15,178.02,178.06,12927.0,175.1215,175.1412,175.0134,175.0527,12927.0
2024-11-13 09:50:00,178.05,178.06,177.76,177.88,22275.0,175.0429,175.0527,174.7578,174.8757,22275.0
2024-11-13 09:55:00,177.86,178.09,177.86,178.09,20679.0,174.8561,175.0822,174.8561,175.0822,20679.0
2024-11-13 10:00:00,178.05,178.06,177.82,177.82,15714.0,175.0429,175.0527,174.8167,174.8167,15714.0
2024-11-13 10:05:00,177.8,177.8,177.51,177.79,41802.0,174.7971,174.7971,174.512,174.7873,41802.0
2024-11-13 10:10:00,177.84,178.0,177.82,177.86,26091.0,174.8364,174.9937,174.8167,174.8561,26091.0
2024-11-13 10:15:00,177.88,177.96,177.83,177.86,54504.0,174.8757,174.9544,174.8266,174.8561,54504.0
2024-11-13 10:20:00,177.87,177.92,177.84,177.92,25187.0,174.8659,174.9151,174.8364,174.9151,25187.0
2024-11-13 10:25:00,177.93,177.96,177.87,177.95,4976.0,174.9249,174.9544,174.8659,174.9446,4976.0
2024-11-13 10:30:00,177.9,178.03,177.9,178.02,5532.0,174.8954,175.0232,174.8954,175.0134,5532.0
2024-11-13 10:35:00,177.99,178.1,177.96,177.98,7775.0,174.9839,175.092,174.9544,174.974,7775.0
2024-11-13 10:40:00,177.97,178.11,177.9,178.1,12851.0,174.9642,175.1018,174.8954,175.092,12851.0
2024-11-13 10:45:00,178.02,178.22,178.02,178.22,44674.0,175.0134,175.21,175.0134,175.21,44674.0
2024-11-13 10:50:00,178.21,178.24,178.16,178.24,3936.0,175.2002,175.2297,175.151,175.2297,3936.0
2024-11-13 10:55:00,178.28,178.34,178.2,178.26,30331.0,175.269,175.328,175.1903,175.2493,30331.0
2024-11-13 11:00:00,178.28,178.28,178.2,178.23,10449.0,175.269,175.269,175.1903,175.2198,10449.0
2024-11-13 11:05:00,178.2,178.28,178.14,178.28,7662.0,175.1903,175.269,175.1313,175.269,7662.0
2024-11-13 11:10:00,178.26,178.27,178.2,178.25,7624.0,175.2493,175.2591,175.1903,175.2395,7624.0
2024-11-13 11:15:00,178.26,178.26,178.17,178.19,6516.0,175.2493,175.2493,175.1608,175.1805,6516.0
2024-11-13 11:20:00,178.18,178.24,178.16,178.21,5671.0,175.1707,175.2297,175.151,175.2002,5671.0
2024-11-13 11:25:00,178.22,178.33,178.22,178.33,13969.0,175.21,175.3181,175.21,175.3181,13969.0
2024-11-13 11:30:00,178.31,178.37,178.25,178.34,31567.0,175.2985,175.3575,175.2395,175.328,31567.0
2024-11-13 11:35:00,178.38,178.45,178.35,178.35,16633.0,175.3673,175.4361,175.3378,175.3378,16633.0
2024-11-13 11:40:00,178.39,178.45,178.38,178.4,5148.0,175.3771,175.4361,175.3673,175.387,5148.0
2024-11-13 11:45:00,178.46,178.53,178.41,178.44,10033.0,175.4459,175.5148,175.3968,175.4263,10033.0
2024-11-13 11:50:00,178.4,178.41,178.31,178.31,4969.0,175.387,175.3968,175.2985,175.2985,4969.0
2024-11-13 11:55:00,178.32,178.32,178.25,178.3,8832.0,175.3083,175.3083,175.2395,175.2886,8832.0
2024-11-13 12:00:00,178.28,178.3,178.23,178.25,13376.0,175.269,175.2886,175.2198,175.2395,13376.0
2024-11-13 12:05:00,178.28,178.35,178.28,178.3,11172.0,175.269,175.3378,175.269,175.2886,11172.0
2024-11-13 12:10:00,178.36,178.4,178.33,178.35,6224.0,175.3476,175.387,175.3181,175.3378,6224.0
2024-11-13 12:15:00,178.33,178.35,178.24,178.25,10721.0,175.3181,175.3378,175.2297,175.2395,10721.0
2024-11-13 12:20:00,178.28,178.28,178.15,178.15,13003.0,175.269,175.269,175.1412,175.1412,13003.0
2024-11-13 12:25:00,178.16,178.23,178.12,178.22,6622.0,175.151,175.2198,175.1117,175.21,6622.0
2024-11-13 12:30:00,178.21,178.24,178.19,178.19,11246.0,175.2002,175.2297,175.1805,175.1805,11246.0
2024-11-13 12:35:00,178.21,178.29,178.2,178.26,6485.0,175.2002,175.2788,175.1903,175.2493,6485.0
2024-11-13 12:40:00,178.25,178.29,178.25,178.28,11623.0,175.2395,175.2788,175.2395,175.269,11623.0
2024-11-13 12:45:00,178.29,178.37,178.28,178.32,7633.0,175.2788,175.3575,175.269,175.3083,7633.0
2024-11-13 12:50:00,178.32,178.33,178.25,178.31,5190.0,175.3083,175.3181,175.2395,175.2985,5190.0
2024-11-13 12:55:00,178.3,178.33,178.28,178.31,5470.0,175.2886,175.3181,175.269,175.2985,5470.0
2024-11-13 13:00:00,178.3,178.34,178.28,178.28,8447.0,175.2886,175.328,175.269,175.269,8447.0
2024-11-13 13:05:00,178.28,178.28,178.13,178.13,16900.0,175.269,175.269,175.1215,175.1215,16900.0
2024-11-13 13:10:00,178.13,178.15,178.03,178.09,25804.0,175.1215,175.1412,175.0232,175.0822,25804.0
2024-11-13 13:15:00,178.1,178.12,178.05,178.11,52387.0,175.092,175.1117,175.0429,175.1018,52387.0
2024-11-13 13:20:00,178.11,178.15,178.09,178.12,7844.0,175.1018,175.1412,175.0822,175.1117,7844.0
2024-11-13 13:25:00,178.16,178.17,178.11,178.16,9154.0,175.151,175.1608,175.1018,175.151,9154.0
2024-11-13 13:30:00,178.15,178.24,178.15,178.17,9972.0,175.1412,175.2297,175.1412,175.1608,9972.0
2024-11-13 13:35:00,178.17,178.17,178.06,178.11,16571.0,175.1608,175.1608,175.0527,175.1018,16571.0
2024-11-13 13:40:00,178.11,178.18,178.1,178.17,11062.0,175.1018,175.1707,175.092,175.1608,11062.0
2024-11-13 13:45:00,178.17,178.2,178.13,178.15,11959.0,175.1608,175.1903,175.1215,175.1412,11959.0
2024-11-13 13:50:00,178.14,178.16,178.12,178.16,9214.0,175.1313,175.151,175.1117,175.151,9214.0
2024-11-13 13:55:00,178.16,178.17,178.06,178.09,14087.0,175.151,175.1608,175.0527,175.0822,14087.0
2024-11-13 14:00:00,178.09,178.15,178.08,178.15,23065.0,175.0822,175.1412,175.0724,175.1412,23065.0
2024-11-13 14:05:00,178.15,178.21,178.15,178.17,10108.0,175.1412,175.2002,175.1412,175.1608,10108.0
2024-11-13 14:10:00,178.17,178.28,178.15,178.23,12254.0,175.1608,175.269,175.1412,175.2198,12254.0
2024-11-13 14:15:00,178.22,178.26,178.09,178.11,19043.0,175.21,175.2493,175.0822,175.1018,19043.0
2024-11-13 14:20:00,178.11,178.18,178.09,178.11,10295.0,175.1018,175.1707,175.0822,175.1018,10295.0
2024-11-13 14:25:00,178.11,178.12,178.04,178.05,12650.0,175.1018,175.1117,175.033,175.0429,12650.0
2024-11-13 14:30:00,178.05,178.06,178.0,178.03,25556.0,175.0429,175.0527,174.9937,175.0232,25556.0
2024-11-13 14:35:00,178.03,178.03,177.95,177.99,10388.0,175.0232,175.0232,174.9446,174.9839,10388.0
2024-11-13 14:40:00,177.98,177.98,177.91,177.93,22004.0,174.974,174.974,174.9052,174.9249,22004.0
2024-11-13 14:45:00,177.98,177.99,177.88,177.89,11844.0,174.974,174.9839,174.8757,174.8856,11844.0
2024-11-13 14:50:00,177.91,177.93,177.85,177.88,15442.0,174.9052,174.9249,174.8462,174.8757,15442.0
2024-11-13 14:55:00,177.85,177.89,177.85,177.87,22180.0,174.8462,174.8856,174.8462,174.8659,22180.0
2024-11-13 15:00:00,177.88,177.93,177.8,177.84,19149.0,174.8757,174.9249,174.7971,174.8364,19149.0
2024-11-13 15:05:00,177.86,177.99,177.83,177.99,15212.0,174.8561,174.9839,174.8266,174.9839,15212.0
2024-11-13 15:10:00,177.98,178.08,177.97,178.07,13446.0,174.974,175.0724,174.9642,175.0625,13446.0
2024-11-13 15:15:00,178.08,178.12,178.04,178.07,20808.0,175.0724,175.1117,175.033,175.0625,20808.0
2024-11-13 15:20:00,178.09,178.19,178.09,178.15,17408.0,175.0822,175.1805,175.0822,175.1412,17408.0
2024-11-13 15:25:00,178.16,178.19,178.11,178.13,14391.0,175.151,175.1805,175.1018,175.1215,14391.0
2024-11-13 15:30:00,178.13,178.22,178.06,178.19,24494.0,175.1215,175.21,175.0527,175.1805,24494.0
2024-11-13 15:35:00,178.2,178.31,178.18,178.26,22869.0,175.1903,175.2985,175.1707,175.2493,22869.0
2024-11-13 15:40:00,178.28,178.33,178.23,178.24,23152.0,175.269,175.3181,175.2198,175.2297,23152.0
2024-11-13 15:45:00,178.25,178.27,178.17,178.2,15596.0,175.2395,175.2591,175.1608,175.1903,15596.0
2024-11-13 15:50:00,178.19,178.19,178.05,178.06,14715.0,175.1805,175.1805,175.0429,175.0527,14715.0
2024-11-13 15:55:00,178.01,178.06,177.93,178.03,43811.0,175.0035,175.0527,174.9249,175.0232,43811.0
2024-11-14 09:30:00,178.21,178.27,178.03,178.11,89015.0,175.2002,175.2591,175.0232,175.1018,89015.0
2024-11-14 09:35:00,178.11,178.14,177.72,177.72,28074.0,175.1018,175.1313,174.7184,174.7184,28074.0
2024-11-14 09:40:00,177.77,177.85,177.7,177.85,13016.0,174.7676,174.8462,174.6988,174.8462,13016.0
2024-11-14 09:45:00,177.84,178.17,177.84,178.17,19250.0,174.8364,175.1608,174.8364,175.1608,19250.0
2024-11-14 09:50:00,178.19,178.25,178.07,178.13,23015.0,175.1805,175.2395,175.0625,175.1215,23015.0
2024-11-14 09:55:00,178.11,178.12,177.96,178.01,30210.0,175.1018,175.1117,174.9544,175.0035,30210.0
2024-11-14 10:00:00,178.01,178.01,177.86,177.93,13052.0,175.0035,175.0035,174.8561,174.9249,13052.0
2024-11-14 10:05:00,177.95,177.97,177.72,177.72,15217.0,174.9446,174.9642,174.7184,174.7184,15217.0
2024-11-14 10:10:00,177.73,177.77,177.61,177.66,13994.0,174.7283,174.7676,174.6103,174.6594,13994.0
2024-11-14 10:15:00,177.68,177.76,177.6,177.63,41294.0,174.6791,174.7578,174.6005,174.63,41294.0
2024-11-14 10:20:00,177.64,177.72,177.64,177.68,13243.0,174.6398,174.7184,174.6398,174.6791,13243.0
2024-11-14 10:25:00,177.72,177.87,177.68,177.84,23578.0,174.7184,174.8659,174.6791,174.8364,23578.0
2024-11-14 10:30:00,177.81,177.82,177.76,177.8,20532.0,174.8069,174.8167,174.7578,174.7971,20532.0
2024-11-14 10:35:00,177.82,177.91,177.78,177.91,24224.0,174.8167,174.9052,174.7774,174.9052,24224.0
2024-11-14 10:40:00,177.89,177.89,177.81,177.85,37479.0,174.8856,174.8856,174.8069,174.8462,37479.0
2024-11-14 10:45:00,177.85,177.91,177.78,177.8,1435396.0,174.8462,174.9052,174.7774,174.7971,1435396.0
2024-11-14 10:50:00,177.77,177.77,177.68,177.7,9544.0,174.7676,174.7676,174.6791,174.6988,9544.0
2024-11-14 10:55:00,177.71,177.83,177.7,177.72,34330.0,174.7086,174.8266,174.6988,174.7184,34330.0
2024-11-14 11:00:00,177.71,177.75,177.57,177.62,6947.0,174.7086,174.7479,174.571,174.6201,6947.0
2024-11-14 11:05:00,177.61,177.66,177.6,177.62,8970.0,174.6103,174.6594,174.6005,174.6201,8970.0
2024-11-14 11:10:00,177.64,177.78,177.63,177.78,6108.0,174.6398,174.7774,174.63,174.7774,6108.0
2024-11-14 11:15:00,177.74,177.82,177.73,177.76,12087.0,174.7381,174.8167,174.7283,174.7578,12087.0
2024-11-14 11:20:00,177.78,177.84,177.71,177.83,21351.0,174.7774,174.8364,174.7086,174.8266,21351.0
2024-11-14 11:25:00,177.81,177.86,177.79,177.8,5400.0,174.8069,174.8561,174.7873,174.7971,5400.0
2024-11-14 11:30:00,177.8,177.84,177.76,177.76,5573.0,174.7971,174.8364,174.7578,174.7578,5573.0
2024-11-14 11:35:00,177.77,177.8,177.72,177.78,6829.0,174.7676,174.7971,174.7184,174.7774,6829.0
2024-11-14 11:40:00,177.76,177.77,177.65,177.66,6984.0,174.7578,174.7676,174.6496,174.6594,6984.0
2024-11-14 11:45:00,177.64,177.65,177.48,177.48,9584.0,174.6398,174.6496,174.4825,174.4825,9584.0
2024-11-14 11:50:00,177.51,177.52,177.33,177.35,6409.0,174.512,174.5218,174.335,174.3547,6409.0
2024-11-14 11:55:00,177.35,177.42,177.31,177.39,12776.0,174.3547,174.4235,174.3154,174.394,12776.0
2024-11-14 12:00:00,177.37,177.4,177.29,177.34,7530.0,174.3743,174.4038,174.2957,174.3449,7530.0
2024-11-14 12:05:00,177.33,177.34,177.24,177.25,5220.0,174.335,174.3449,174.2465,174.2564,5220.0
2024-11-14 12:10:00,177.26,177.33,177.19,177.19,11284.0,174.2662,174.335,174.1974,174.1974,11284.0
2024-11-14 12:15:00,177.2,177.21,177.12,177.18,9082.0,174.2072,174.217,174.1286,174.1876,9082.0
2024-11-14 12:20:00,177.17,177.18,177.11,177.13,5053.0,174.1777,174.1876,174.1187,174.1384,5053.0
2024-11-14 12:25:00,177.13,177.16,177.1,177.13,36463.0,174.1384,174.1679,174.1089,174.1384,36463.0
2024-11-14 12:30:00,177.11,177.14,176.98,177.03,20631.0,174.1187,174.1482,173.9909,174.0401,20631.0
2024-11-14 12:35:00,177.06,177.25,177.06,177.24,10003.0,174.0696,174.2564,174.0696,174.2465,10003.0
2024-11-14 12:40:00,177.24,177.26,177.2,177.22,6581.0,174.2465,174.2662,174.2072,174.2269,6581.0
2024-11-14 12:45:00,177.24,177.24,176.97,177.08,34631.0,174.2465,174.2465,173.9811,174.0892,34631.0
2024-11-14 12:50:00,177.06,177.29,177.06,177.27,4819.0,174.0696,174.2957,174.0696,174.276,4819.0
2024-11-14 12:55:00,177.28,177.34,177.27,177.31,3876.0,174.2859,174.3449,174.276,174.3154,3876.0
2024-11-14 13:00:00,177.3,177.39,177.28,177.38,16575.0,174.3055,174.394,174.2859,174.3842,16575.0
2024-11-14 13:05:00,177.35,177.39,177.35,177.37,30659.0,174.3547,174.394,174.3547,174.3743,30659.0
2024-11-14 13:10:00,177.4,177.42,177.36,177.37,10953.0,174.4038,174.4235,174.3645,174.3743,10953.0
2024-11-14 13:15:00,177.38,177.4,177.27,177.27,11203.0,174.3842,174.4038,174.276,174.276,11203.0
2024-11-14 13:20:00,177.31,177.35,177.28,177.29,52458.0,174.3154,174.3547,174.2859,174.2957,52458.0
2024-11-14 13:25:00,177.31,177.33,177.23,177.23,2716.0,174.3154,174.335,174.2367,174.2367,2716.0
2024-11-14 13:30:00,177.21,177.21,177.12,177.19,4044.0,174.217,174.217,174.1286,174.1974,4044.0
2024-11-14 13:35:00,177.18,177.19,177.1,177.14,15743.0,174.1876,174.1974,174.1089,174.1482,15743.0
2024-11-14 13:40:00,177.13,177.21,177.12,177.2,4303.0,174.1384,174.217,174.1286,174.2072,4303.0
2024-11-14 13:45:00,177.2,177.2,177.15,177.16,3381.0,174.2072,174.2072,174.1581,174.1679,3381.0
2024-11-14 13:50:00,177.15,177.21,177.14,177.15,7032.0,174.1581,174.217,174.1482,174.1581,7032.0
2024-11-14 13:55:00,177.15,177.16,177.01,177.02,9001.0,174.1581,174.1679,174.0204,174.0303,9001.0
2024-11-14 14:00:00,177.04,177.31,177.04,177.31,8906.0,174.0499,174.3154,174.0499,174.3154,8906.0
2024-11-14 14:05:00,177.29,177.35,177.29,177.31,10694.0,174.2957,174.3547,174.2957,174.3154,10694.0
2024-11-14 14:10:00,177.29,177.35,177.28,177.31,12334.0,174.2957,174.3547,174.2859,174.3154,12334.0
2024-11-14 14:15:00,177.31,177.35,177.27,177.34,62845.0,174.3154,174.3547,174.276,174.3449,62845.0
2024-11-14 14:20:00,177.34,177.4,177.3,177.35,61859.0,174.3449,174.4038,174.3055,174.3547,61859.0
2024-11-14 14:25:00,177.35,177.43,177.32,177.42,15213.0,174.3547,174.4333,174.3252,174.4235,15213.0
2024-11-14 14:30:00,177.41,177.45,177.36,177.4,7427.0,174.4137,174.453,174.3645,174.4038,7427.0
2024-11-14 14:35:00,177.41,177.47,177.4,177.47,8057.0,174.4137,174.4727,174.4038,174.4727,8057.0
2024-11-14 14:40:00,177.46,177.51,177.43,177.46,7082.0,174.4628,174.512,174.4333,174.4628,7082.0
2024-11-14 14:45:00,177.47,177.48,177.4,177.41,3876.0,174.4727,174.4825,174.4038,174.4137,3876.0
2024-11-14 14:50:00,177.42,177.6,177.42,177.53,12092.0,174.4235,174.6005,174.4235,174.5316,12092.0
2024-11-14 14:55:00,177.56,177.56,177.45,177.46,5150.0,174.5611,174.5611,174.453,174.4628,5150.0
2024-11-14 15:00:00,177.45,177.45,177.04,177.07,22087.0,174.453,174.453,174.0499,174.0794,22087.0
2024-11-14 15:05:00,177.11,177.11,176.84,176.88,25451.0,174.1187,174.1187,173.8533,173.8926,25451.0
2024-11-14 15:10:00,176.92,177.03,176.85,176.99,35982.0,173.9319,174.0401,173.8631,174.0008,35982.0
2024-11-14 15:15:00,177.0,177.25,176.97,177.21,15947.0,174.0106,174.2564,173.9811,174.217,15947.0
2024-11-14 15:20:00,177.2,177.21,177.12,177.17,17829.0,174.2072,174.217,174.1286,174.1777,17829.0
2024-11-14 15:25:00,177.15,177.27,177.12,177.25,12316.0,174.1581,174.276,174.1286,174.2564,12316.0
2024-11-14 15:30:00,177.23,177.24,176.98,177.02,13230.0,174.2367,174.2465,173.9909,174.0303,13230.0
2024-11-14 15:35:00,177.02,177.06,176.94,177.0,10333.0,174.0303,174.0696,173.9516,174.0106,10333.0
2024-11-14 15:40:00,177.0,177.01,176.87,176.89,20261.0,174.0106,174.0204,173.8828,173.9025,20261.0
2024-11-14 15:45:00,176.9,176.9,176.7,176.75,42822.0,173.9123,173.9123,173.7157,173.7648,42822.0
2024-11-14 15:50:00,176.75,176.84,176.72,176.8,30011.0,173.7648,173.8533,173.7353,173.814,30011.0
2024-11-14 15:55:00,176.78,176.84,176.68,176.79,50886.0,173.7943,173.8533,173.696,173.8041,50886.0
2024-11-15 09:30:00,176.37,176.69,176.1,176.53,60692.0,173.3912,173.7058,173.1258,173.5485,60692.0
2024-11-15 09:35:00,176.52,176.79,176.52,176.79,10950.0,173.5387,173.8041,173.5387,173.8041,10950.0
2024-11-15 09:40:00,176.8,176.95,176.7,176.81,16224.0,173.814,173.9614,173.7157,173.8238,16224.0
2024-11-15 09:45:00,176.78,176.92,176.66,176.71,29712.0,173.7943,173.9319,173.6763,173.7255,29712.0
2024-11-15 09:50:00,176.73,176.73,176.59,176.68,34414.0,173.7452,173.7452,173.6075,173.696,34414.0
2024-11-15 09:55:00,176.68,176.68,176.43,176.45,10323.0,173.696,173.696,173.4502,173.4699,10323.0
2024-11-15 10:00:00,176.46,176.46,176.17,176.2,16647.0,173.4797,173.4797,173.1946,173.2241,16647.0
2024-11-15 10:05:00,176.23,176.28,176.04,176.11,11698.0,173.2536,173.3028,173.0668,173.1356,11698.0
2024-11-15 10:10:00,176.12,176.24,176.06,176.23,21254.0,173.1455,173.2634,173.0865,173.2536,21254.0
2024-11-15 10:15:00,176.34,176.42,176.2,176.4,12052.0,173.3617,173.4404,173.2241,173.4207,12052.0
2024-11-15 10:20:00,176.39,176.39,176.15,176.19,18704.0,173.4109,173.4109,173.175,173.2143,18704.0
2024-11-15 10:25:00,176.18,176.24,176.12,176.2,11619.0,173.2044,173.2634,173.1455,173.2241,11619.0
2024-11-15 10:30:00,176.15,176.2,176.05,176.13,42311.0,173.175,173.2241,173.0766,173.1553,42311.0
2024-11-15 10:35:00,176.11,176.17,175.95,176.02,13363.0,173.1356,173.1946,172.9783,173.0471,13363.0
2024-11-15 10:40:00,176.05,176.09,175.95,176.08,15512.0,173.0766,173.116,172.9783,173.1061,15512.0
2024-11-15 10:45:00,176.09,176.21,176.06,176.09,19373.0,173.116,173.2339,173.0865,173.116,19373.0
2024-11-15 10:50:00,176.11,176.27,175.98,176.04,11174.0,173.1356,173.2929,173.0078,173.0668,11174.0
2024-11-15 10:55:00,176.04,176.05,175.92,176.01,7974.0,173.0668,173.0766,172.9488,173.0373,7974.0
2024-11-15 11:00:00,175.97,176.03,175.94,175.95,17471.0,172.998,173.057,172.9685,172.9783,17471.0
2024-11-15 11:05:00,175.96,176.14,175.93,176.13,6027.0,172.9882,173.1651,172.9587,173.1553,6027.0
2024-11-15 11:10:00,176.15,176.35,176.15,176.22,20208.0,173.175,173.3716,173.175,173.2438,20208.0
2024-11-15 11:15:00,176.23,176.39,176.23,176.33,5502.0,173.2536,173.4109,173.2536,173.3519,5502.0
2024-11-15 11:20:00,176.33,176.34,176.14,176.25,7555.0,173.3519,173.3617,173.1651,173.2733,7555.0
2024-11-15 11:25:00,176.26,176.28,176.19,176.27,12934.0,173.2831,173.3028,173.2143,173.2929,12934.0
2024-11-15 11:30:00,176.25,176.25,176.02,176.05,243623.0,173.2733,173.2733,173.0471,173.0766,243623.0
2024-11-15 11:35:00,176.01,176.01,175.87,175.88,24941.0,173.0373,173.0373,172.8997,172.9095,24941.0
2024-11-15 11:40:00,175.88,175.91,175.82,175.88,9232.0,172.9095,172.939,172.8505,172.9095,9232.0
2024-11-15 11:45:00,175.95,176.15,175.92,176.01,13045.0,172.9783,173.175,172.9488,173.0373,13045.0
2024-11-15 11:50:00,176.03,176.1,175.99,176.09,14180.0,173.057,173.1258,173.0177,173.116,14180.0
2024-11-15 11:55:00,176.05,176.1,176.02,176.1,4646.0,173.0766,173.1258,173.0471,173.1258,4646.0
2024-11-15 12:00:00,176.08,176.11,176.01,176.05,7116.0,173.1061,173.1356,173.0373,173.0766,7116.0
2024-11-15 12:05:00,176.06,176.1,176.02,176.04,9539.0,173.0865,173.1258,173.0471,173.0668,9539.0
2024-11-15 12:10:00,175.98,176.1,175.95,176.09,8905.0,173.0078,173.1258,172.9783,173.116,8905.0
2024-11-15 12:15:00,176.09,176.09,175.98,176.04,7241.0,173.116,173.116,173.0078,173.0668,7241.0
2024-11-15 12:20:00,176.06,176.09,175.98,176.0,40089.0,173.0865,173.116,173.0078,173.0275,40089.0
2024-11-15 12:25:00,176.0,176.0,175.92,175.94,5828.0,173.0275,173.0275,172.9488,172.9685,5828.0
2024-11-15 12:30:00,175.9,175.91,175.79,175.86,8453.0,172.9292,172.939,172.821,172.8898,8453.0
2024-11-15 12:35:00,175.86,175.93,175.83,175.91,5927.0,172.8898,172.9587,172.8604,172.939,5927.0
2024-11-15 12:40:00,175.91,175.98,175.83,175.96,22757.0,172.939,173.0078,172.8604,172.9882,22757.0
2024-11-15 12:45:00,175.99,176.01,175.88,175.91,5564.0,173.0177,173.0373,172.9095,172.939,5564.0
2024-11-15 12:50:00,175.89,175.95,175.85,175.94,3070.0,172.9193,172.9783,172.88,172.9685,3070.0
2024-11-15 12:55:00,175.99,176.11,175.98,176.07,5565.0,173.0177,173.1356,173.0078,173.0963,5565.0
2024-11-15 13:00:00,176.08,176.13,176.04,176.08,7525.0,173.1061,173.1553,173.0668,173.1061,7525.0
2024-11-15 13:05:00,176.06,176.16,176.04,176.15,5424.0,173.0865,173.1848,173.0668,173.175,5424.0
2024-11-15 13:10:00,176.12,176.16,176.08,176.15,10802.0,173.1455,173.1848,173.1061,173.175,10802.0
2024-11-15 13:15:00,176.17,176.23,176.16,176.22,10516.0,173.1946,173.2536,173.1848,173.2438,10516.0
2024-11-15 13:20:00,176.23,176.28,176.16,176.2,5340.0,173.2536,173.3028,173.1848,173.2241,5340.0
2024-11-15 13:25:00,176.21,176.23,176.19,176.2,8272.0,173.2339,173.2536,173.2143,173.2241,8272.0
2024-11-15 13:30:00,176.16,176.19,176.1,176.1,7479.0,173.1848,173.2143,173.1258,173.1258,7479.0
2024-11-15 13:35:00,176.11,176.19,176.08,176.19,14940.0,173.1356,173.2143,173.1061,173.2143,14940.0
2024-11-15 13:40:00,176.16,176.17,176.09,176.13,8108.0,173.1848,173.1946,173.116,173.1553,8108.0
2024-11-15 13:45:00,176.13,176.13,176.0,176.03,8020.0,173.1553,173.1553,173.0275,173.057,8020.0
2024-11-15 13:50:00,176.03,176.06,175.99,176.0,17390.0,173.057,173.0865,173.0177,173.0275,17390.0
2024-11-15 13:55:00,176.01,176.03,175.87,176.02,9275.0,173.0373,173.057,172.8997,173.0471,9275.0
2024-11-15 14:00:00,176.02,176.04,175.88,175.91,9651.0,173.0471,173.0668,172.9095,172.939,9651.0
2024-11-15 14:05:00,175.9,176.02,175.87,176.02,9668.0,172.9292,173.0471,172.8997,173.0471,9668.0
2024-11-15 14:10:00,175.97,176.07,175.97,176.05,23595.0,172.998,173.0963,172.998,173.0766,23595.0
2024-11-15 14:15:00,176.04,176.06,175.99,176.0,44646.0,173.0668,173.0865,173.0177,173.0275,44646.0
2024-11-15 14:20:00,175.99,176.01,175.92,175.94,20271.0,173.0177,173.0373,172.9488,172.9685,20271.0
2024-11-15 14:25:00,175.95,175.97,175.91,175.93,13821.0,172.9783,172.998,172.939,172.9587,13821.0
2024-11-15 14:30:00,175.93,175.95,175.88,175.88,10179.0,172.9587,172.9783,172.9095,172.9095,10179.0
2024-11-15 14:35:00,175.87,175.94,175.87,175.9,7865.0,172.8997,172.9685,172.8997,172.9292,7865.0
2024-11-15 14:40:00,175.88,176.1,175.87,176.09,10244.0,172.9095,173.1258,172.8997,173.116,10244.0
2024-11-15 14:45:00,176.07,176.27,176.07,176.16,12841.0,173.0963,173.2929,173.0963,173.1848,12841.0
2024-11-15 14:50:00,176.17,176.17,175.96,175.96,19223.0,173.1946,173.1946,172.9882,172.9882,19223.0
2024-11-15 14:55:00,176.04,176.08,176.03,176.06,9074.0,173.0668,173.1061,173.057,173.0865,9074.0
2024-11-15 15:00:00,176.05,176.09,176.03,176.09,12922.0,173.0766,173.116,173.057,173.116,12922.0
2024-11-15 15:05:00,176.11,176.2,176.05,176.13,71991.0,173.1356,173.2241,173.0766,173.1553,71991.0
2024-11-15 15:10:00,176.13,176.22,176.12,176.21,6394.0,173.1553,173.2438,173.1455,173.2339,6394.0
2024-11-15 15:15:00,176.2,176.31,176.14,176.22,18507.0,173.2241,173.3322,173.1651,173.2438,18507.0
2024-11-15 15:20:00,176.26,176.32,176.15,176.15,43814.0,173.2831,173.3421,173.175,173.175,43814.0
2024-11-15 15:25:00,176.16,176.16,176.0,176.01,13424.0,173.1848,173.1848,173.0275,173.0373,13424.0
2024-11-15 15:30:00,176.01,176.06,175.95,176.04,47669.0,173.0373,173.0865,172.9783,173.0668,47669.0
2024-11-15 15:35:00,176.04,176.15,176.04,176.12,14428.0,173.0668,173.175,173.0668,173.1455,14428.0
2024-11-15 15:40:00,176.11,176.13,175.98,175.99,13848.0,173.1356,173.1553,173.0078,173.0177,13848.0
2024-11-15 15:45:00,175.98,176.06,175.96,175.97,16535.0,173.0078,173.0865,172.9882,172.998,16535.0
2024-11-15 15:50:00,175.99,176.24,175.99,176.24,13661.0,173.0177,173.2634,173.0177,173.2634,13661.0
2024-11-15 15:55:00,176.22,176.3,176.13,176.14,22492.0,173.2438,173.3224,173.1553,173.1651,22492.0
2024-11-18 09:30:00,176.39,176.39,176.08,176.19,58044.0,173.4109,173.4109,173.1061,173.2143,58044.0
2024-11-18 09:35:00,176.29,176.57,176.29,176.45,10747.0,173.3126,173.5879,173.3126,173.4699,10747.0
2024-11-18 09:40:00,176.47,176.59,176.37,176.54,9569.0,173.4895,173.6075,173.3912,173.5584,9569.0
2024-11-18 09:45:00,176.5,176.62,176.35,176.61,9061.0,173.519,173.637,173.3716,173.6272,9061.0
2024-11-18 09:50:00,176.59,176.59,176.41,176.46,22794.0,173.6075,173.6075,173.4306,173.4797,22794.0
2024-11-18 09:55:00,176.45,176.49,176.34,176.35,13304.0,173.4699,173.5092,173.3617,173.3716,13304.0
2024-11-18 10:00:00,176.33,176.59,176.33,176.59,9181.0,173.3519,173.6075,173.3519,173.6075,9181.0
2024-11-18 10:05:00,176.61,176.63,176.52,176.58,11002.0,173.6272,173.6468,173.5387,173.5977,11002.0
2024-11-18 10:10:00,176.56,176.56,176.39,176.45,14244.0,173.578,173.578,173.4109,173.4699,14244.0
2024-11-18 10:15:00,176.47,176.51,176.35,176.38,4185.0,173.4895,173.5289,173.3716,173.4011,4185.0
2024-11-18 10:20:00,176.37,176.38,176.24,176.24,13976.0,173.3912,173.4011,173.2634,173.2634,13976.0
2024-11-18 10:25:00,176.32,176.38,176.32,176.36,12282.0,173.3421,173.4011,173.3421,173.3814,12282.0
2024-11-18 10:30:00,176.33,176.4,176.32,176.39,9645.0,173.3519,173.4207,173.3421,173.4109,9645.0
2024-11-18 10:35:00,176.35,176.45,176.34,176.45,27966.0,173.3716,173.4699,173.3617,173.4699,27966.0
2024-11-18 10:40:00,176.42,176.53,176.41,176.53,65462.0,173.4404,173.5485,173.4306,173.5485,65462.0
2024-11-18 10:45:00,176.53,176.62,176.51,176.62,6701.0,173.5485,173.637,173.5289,173.637,6701.0
2024-11-18 10:50:00,176.58,176.62,176.54,176.62,7438.0,173.5977,173.637,173.5584,173.637,7438.0
2024-11-18 10:55:00,176.63,176.64,176.56,176.64,8380.0,173.6468,173.6567,173.578,173.6567,8380.0
2024-11-18 11:00:00,176.63,176.75,176.61,176.72,6818.0,173.6468,173.7648,173.6272,173.7353,6818.0
2024-11-18 11:05:00,176.72,176.75,176.69,176.7,15947.0,173.7353,173.7648,173.7058,173.7157,15947.0
2024-11-18 11:10:00,176.72,176.72,176.62,176.64,11688.0,173.7353,173.7353,173.637,173.6567,11688.0
2024-11-18 11:15:00,176.61,176.75,176.61,176.74,17637.0,173.6272,173.7648,173.6272,173.755,17637.0
2024-11-18 11:20:00,176.76,176.9,176.72,176.86,265890.0,173.7746,173.9123,173.7353,173.873,265890.0
2024-11-18 11:25:00,176.86,176.91,176.79,176.8,28035.0,173.873,173.9221,173.8041,173.814,28035.0
2024-11-18 11:30:00,176.84,177.02,176.84,176.98,22081.0,173.8533,174.0303,173.8533,173.9909,22081.0
2024-11-18 11:35:00,176.98,177.06,176.92,177.06,17668.0,173.9909,174.0696,173.9319,174.0696,17668.0
2024-11-18 11:40:00,177.04,177.06,177.01,177.06,9080.0,174.0499,174.0696,174.0204,174.0696,9080.0
2024-11-18 11:45:00,177.02,177.04,176.9,176.9,1705.0,174.0303,174.0499,173.9123,173.9123,1705.0
2024-11-18 11:50:00,176.9,176.95,176.88,176.94,15465.0,173.9123,173.9614,173.8926,173.9516,15465.0
2024-11-18 11:55:00,176.92,176.92,176.84,176.88,8371.0,173.9319,173.9319,173.8533,173.8926,8371.0
2024-11-18 12:00:00,176.86,176.93,176.82,176.89,4497.0,173.873,173.9418,173.8336,173.9025,4497.0
2024-11-18 12:05:00,176.89,176.89,176.8,176.84,25946.0,173.9025,173.9025,173.814,173.8533,25946.0
2024-11-18 12:10:00,176.85,176.91,176.84,176.87,10408.0,173.8631,173.9221,173.8533,173.8828,10408.0
2024-11-18 12:15:00,176.85,176.9,176.82,176.87,8781.0,173.8631,173.9123,173.8336,173.8828,8781.0
2024-11-18 12:20:00,176.88,177.0,176.87,177.0,9290.0,173.8926,174.0106,173.8828,174.0106,9290.0
2024-11-18 12:25:00,176.97,177.01,176.96,176.99,5186.0,173.9811,174.0204,173.9713,174.0008,5186.0
2024-11-18 12:30:00,176.96,177.0,176.95,177.0,10723.0,173.9713,174.0106,173.9614,174.0106,10723.0
2024-11-18 12:35:00,177.01,177.12,176.99,177.11,6971.0,174.0204,174.1286,174.0008,174.1187,6971.0
2024-11-18 12:40:00,177.1,177.16,177.06,177.06,5821.0,174.1089,174.1679,174.0696,174.0696,5821.0
2024-11-18 12:45:00,177.08,177.09,177.0,177.06,8341.0,174.0892,174.0991,174.0106,174.0696,8341.0
2024-11-18 12:50:00,177.07,177.13,177.06,177.12,12277.0,174.0794,174.1384,174.0696,174.1286,12277.0
2024-11-18 12:55:00,177.1,177.21,177.1,177.19,17123.0,174.1089,174.217,174.1089,174.1974,17123.0
2024-11-18 13:00:00,177.17,177.19,177.06,177.09,9278.0,174.1777,174.1974,174.0696,174.0991,9278.0
2024-11-18 13:05:00,177.09,177.12,177.06,177.12,3424.0,174.0991,174.1286,174.0696,174.1286,3424.0
2024-11-18 13:10:00,177.1,177.13,177.09,177.11,5121.0,174.1089,174.1384,174.0991,174.1187,5121.0
2024-11-18 13:15:00,177.08,177.13,177.07,177.11,11836.0,174.0892,174.1384,174.0794,174.1187,11836.0
2024-11-18 13:20:00,177.12,177.14,177.01,177.02,5864.0,174.1286,174.1482,174.0204,174.0303,5864.0
2024-11-18 13:25:00,177.04,177.04,176.96,176.98,4739.0,174.0499,174.0499,173.9713,173.9909,4739.0
2024-11-18 13:30:00,176.97,177.02,176.94,177.02,7669.0,173.9811,174.0303,173.9516,174.0303,7669.0
2024-11-18 13:35:00,176.99,177.0,176.93,176.96,5914.0,174.0008,174.0106,173.9418,173.9713,5914.0
2024-11-18 13:40:00,176.96,176.96,176.8,176.84,11218.0,173.9713,173.9713,173.814,173.8533,11218.0
2024-11-18 13:45:00,176.8,176.81,176.73,176.79,16921.0,173.814,173.8238,173.7452,173.8041,16921.0
2024-11-18 13:50:00,176.81,176.83,176.77,176.77,16033.0,173.8238,173.8435,173.7845,173.7845,16033.0
2024-11-18 13:55:00,176.77,176.97,176.77,176.96,9539.0,173.7845,173.9811,173.7845,173.9713,9539.0
2024-11-18 14:00:00,176.93,176.98,176.93,176.98,7681.0,173.9418,173.9909,173.9418,173.9909,7681.0
2024-11-18 14:05:00,176.98,177.0,176.91,176.99,8116.0,173.9909,174.0106,173.9221,174.0008,8116.0
2024-11-18 14:10:00,176.97,176.99,176.89,176.91,8938.0,173.9811,174.0008,173.9025,173.9221,8938.0
2024-11-18 14:15:00,176.86,176.92,176.83,176.88,7946.0,173.873,173.9319,173.8435,173.8926,7946.0
2024-11-18 14:20:00,176.89,176.89,176.8,176.82,9486.0,173.9025,173.9025,173.814,173.8336,9486.0
2024-11-18 14:25:00,176.81,176.87,176.79,176.84,16140.0,173.8238,173.8828,173.8041,173.8533,16140.0
2024-11-18 14:30:00,176.82,176.84,176.76,176.78,10475.0,173.8336,173.8533,173.7746,173.7943,10475.0
2024-11-18 14:35:00,176.77,176.83,176.77,176.82,21245.0,173.7845,173.8435,173.7845,173.8336,21245.0
2024-11-18 14:40:00,176.83,176.91,176.78,176.9,17282.0,173.8435,173.9221,173.7943,173.9123,17282.0
2024-11-18 14:45:00,176.88,176.93,176.87,176.9,5480.0,173.8926,173.9418,173.8828,173.9123,5480.0
2024-11-18 14:50:00,176.92,176.98,176.91,176.98,8569.0,173.9319,173.9909,173.9221,173.9909,8569.0
2024-11-18 14:55:00,176.95,176.97,176.88,176.9,64651.0,173.9614,173.9811,173.8926,173.9123,64651.0
2024-11-18 15:00:00,176.93,176.96,176.88,176.95,24776.0,173.9418,173.9713,173.8926,173.9614,24776.0
2024-11-18 15:05:00,176.94,176.95,176.9,176.91,26546.0,173.9516,173.9614,173.9123,173.9221,26546.0
2024-11-18 15:10:00,176.92,176.97,176.9,176.91,8160.0,173.9319,173.9811,173.9123,173.9221,8160.0
2024-11-18 15:15:00,176.9,176.91,176.83,176.89,17607.0,173.9123,173.9221,173.8435,173.9025,17607.0
2024-11-18 15:20:00,176.87,176.9,176.86,176.88,13981.0,173.8828,173.9123,173.873,173.8926,13981.0
2024-11-18 15:25:00,176.87,176.91,176.86,176.9,22296.0,173.8828,173.9221,173.873,173.9123,22296.0
2024-11-18 15:30:00,176.89,176.89,176.79,176.83,13530.0,173.9025,173.9025,173.8041,173.8435,13530.0
2024-11-18 15:35:00,176.82,176.87,176.8,176.83,12421.0,173.8336,173.8828,173.814,173.8435,12421.0
2024-11-18 15:40:00,176.84,176.86,176.8,176.85,18170.0,173.8533,173.873,173.814,173.8631,18170.0
2024-11-18 15:45:00,176.84,176.87,176.77,176.85,17903.0,173.8533,173.8828,173.7845,173.8631,17903.0
2024-11-18 15:50:00,176.84,176.85,176.75,176.82,22823.0,173.8533,173.8631,173.7648,173.8336,22823.0
2024-11-18 15:55:00,176.84,176.93,176.77,176.91,28296.0,173.8533,173.9418,173.7845,173.9221,28296.0
2024-11-19 09:30:00,175.85,175.85,175.58,175.72,82843.0,172.88,172.88,172.6146,172.7522,82843.0
2024-11-19 09:35:00,175.67,175.67,175.47,175.56,13761.0,172.7031,172.7031,172.5064,172.5949,13761.0
2024-11-19 09:40:00,175.54,175.59,175.38,175.57,12124.0,172.5753,172.6244,172.418,172.6047,12124.0
2024-11-19 09:45:00,175.56,175.67,175.28,175.32,10898.0,172.5949,172.7031,172.3196,172.359,10898.0
2024-11-19 09:50:00,175.28,175.42,175.15,175.37,25578.0,172.3196,172.4573,172.1918,172.4081,25578.0
2024-11-19 09:55:00,175.37,175.55,175.36,175.45,8052.0,172.4081,172.5851,172.3983,172.4868,8052.0
2024-11-19 10:00:00,175.44,175.56,175.39,175.49,20976.0,172.4769,172.5949,172.4278,172.5261,20976.0
2024-11-19 10:05:00,175.51,175.62,175.5,175.54,6997.0,172.5458,172.6539,172.5359,172.5753,6997.0
2024-11-19 10:10:00,175.55,175.59,175.49,175.54,6689.0,172.5851,172.6244,172.5261,172.5753,6689.0
2024-11-19 10:15:00,175.52,175.56,175.38,175.55,10096.0,172.5556,172.5949,172.418,172.5851,10096.0
2024-11-19 10:20:00,175.52,175.54,175.45,175.51,25679.0,172.5556,172.5753,172.4868,172.5458,25679.0
2024-11-19 10:25:00,175.54,175.73,175.54,175.73,5694.0,172.5753,172.762,172.5753,172.762,5694.0
2024-11-19 10:30:00,175.76,175.95,175.71,175.91,28436.0,172.7915,172.9783,172.7424,172.939,28436.0
2024-11-19 10:35:00,175.9,176.12,175.89,176.11,7005.0,172.9292,173.1455,172.9193,173.1356,7005.0
2024-11-19 10:40:00,176.09,176.2,176.02,176.19,6632.0,173.116,173.2241,173.0471,173.2143,6632.0
2024-11-19 10:45:00,176.14,176.24,176.09,176.24,7649.0,173.1651,173.2634,173.116,173.2634,7649.0
2024-11-19 10:50:00,176.25,176.25,176.13,176.15,6911.0,173.2733,173.2733,173.1553,173.175,6911.0
2024-11-19 10:55:00,176.14,176.15,176.06,176.13,5772.0,173.1651,173.175,173.0865,173.1553,5772.0
2024-11-19 11:00:00,176.09,176.11,175.99,176.04,15289.0,173.116,173.1356,173.0177,173.0668,15289.0
2024-11-19 11:05:00,176.08,176.16,176.01,176.15,17746.0,173.1061,173.1848,173.0373,173.175,17746.0
2024-11-19 11:10:00,176.15,176.23,176.14,176.16,42563.0,173.175,173.2536,173.1651,173.1848,42563.0
2024-11-19 11:15:00,176.16,176.28,176.16,176.27,7066.0,173.1848,173.3028,173.1848,173.2929,7066.0
2024-11-19 11:20:00,176.25,176.36,176.23,176.36,4318.0,173.2733,173.3814,173.2536,173.3814,4318.0
2024-11-19 11:25:00,176.38,176.46,176.37,176.46,2583.0,173.4011,173.4797,173.3912,173.4797,2583.0
2024-11-19 11:30:00,176.42,176.48,176.37,176.45,7632.0,173.4404,173.4994,173.3912,173.4699,7632.0
2024-11-19 11:35:00,176.41,176.47,176.36,176.39,34762.0,173.4306,173.4895,173.3814,173.4109,34762.0
2024-11-19 11:40:00,176.41,176.43,176.34,176.36,5434.0,173.4306,173.4502,173.3617,173.3814,5434.0
2024-11-19 11:45:00,176.35,176.38,176.31,176.31,45980.0,173.3716,173.4011,173.3322,173.3322,45980.0
2024-11-19 11:50:00,176.31,176.38,176.25,176.32,29424.0,173.3322,173.4011,173.2733,173.3421,29424.0
2024-11-19 11:55:00,176.33,176.43,176.32,176.42,6423.0,173.3519,173.4502,173.3421,173.4404,6423.0
2024-11-19 12:00:00,176.42,176.42,176.33,176.35,8515.0,173.4404,173.4404,173.3519,173.3716,8515.0
2024-11-19 12:05:00,176.34,176.37,176.31,176.35,11097.0,173.3617,173.3912,173.3322,173.3716,11097.0
2024-11-19 12:10:00,176.35,176.36,176.3,176.32,15968.0,173.3716,173.3814,173.3224,173.3421,15968.0
2024-11-19 12:15:00,176.33,176.37,176.31,176.34,7220.0,173.3519,173.3912,173.3322,173.3617,7220.0
2024-11-19 12:20:00,176.36,176.38,176.23,176.29,4718.0,173.3814,173.4011,173.2536,173.3126,4718.0
2024-11-19 12:25:00,176.29,176.38,176.29,176.35,4474.0,173.3126,173.4011,173.3126,173.3716,4474.0
2024-11-19 12:30:00,176.41,176.54,176.39,176.54,4934.0,173.4306,173.5584,173.4109,173.5584,4934.0
2024-11-19 12:35:00,176.5,176.54,176.46,176.53,7032.0,173.519,173.5584,173.4797,173.5485,7032.0
2024-11-19 12:40:00,176.54,176.54,176.45,176.47,5961.0,173.5584,173.5584,173.4699,173.4895,5961.0
2024-11-19 12:45:00,176.46,176.49,176.38,176.38,3221.0,173.4797,173.5092,173.4011,173.4011,3221.0
2024-11-19 12:50:00,176.36,176.44,176.33,176.44,6710.0,173.3814,173.4601,173.3519,173.4601,6710.0
2024-11-19 12:55:00,176.42,176.44,176.4,176.41,5597.0,173.4404,173.4601,173.4207,173.4306,5597.0
2024-11-19 13:00:00,176.4,176.4,176.31,176.32,4730.0,173.4207,173.4207,173.3322,173.3421,4730.0
2024-11-19 13:05:00,176.32,176.37,176.28,176.36,10338.0,173.3421,173.3912,173.3028,173.3814,10338.0
2024-11-19 13:10:00,176.35,176.41,176.34,176.38,9124.0,173.3716,173.4306,173.3617,173.4011,9124.0
2024-11-19 13:15:00,176.39,176.42,176.33,176.34,8752.0,173.4109,173.4404,173.3519,173.3617,8752.0
2024-11-19 13:20:00,176.35,176.35,176.25,176.27,16783.0,173.3716,173.3716,173.2733,173.2929,16783.0
2024-11-19 13:25:00,176.26,176.31,176.26,176.31,39423.0,173.2831,173.3322,173.2831,173.3322,39423.0
2024-11-19 13:30:00,176.31,176.32,176.23,176.26,20722.0,173.3322,173.3421,173.2536,173.2831,20722.0
2024-11-19 13:35:00,176.26,176.34,176.21,176.34,33278.0,173.2831,173.3617,173.2339,173.3617,33278.0
2024-11-19 13:40:00,176.34,176.38,176.29,176.37,19967.0,173.3617,173.4011,173.3126,173.3912,19967.0
2024-11-19 13:45:00,176.38,176.52,176.37,176.51,4121.0,173.4011,173.5387,173.3912,173.5289,4121.0
2024-11-19 13:50:00,176.53,176.62,176.52,176.58,7253.0,173.5485,173.637,173.5387,173.5977,7253.0
2024-11-19 13:55:00,176.58,176.64,176.55,176.63,6159.0,173.5977,173.6567,173.5682,173.6468,6159.0
2024-11-19 14:00:00,176.6,176.6,176.5,176.51,7455.0,173.6174,173.6174,173.519,173.5289,7455.0
2024-11-19 14:05:00,176.52,176.56,176.47,176.56,4062.0,173.5387,173.578,173.4895,173.578,4062.0
2024-11-19 14:10:00,176.54,176.56,176.52,176.56,17914.0,173.5584,173.578,173.5387,173.578,17914.0
2024-11-19 14:15:00,176.56,176.58,176.45,176.47,11268.0,173.578,173.5977,173.4699,173.4895,11268.0
2024-11-19 14:20:00,176.51,176.57,176.5,176.52,16946.0,173.5289,173.5879,173.519,173.5387,16946.0
2024-11-19 14:25:00,176.52,176.52,176.41,176.42,7753.0,173.5387,173.5387,173.4306,173.4404,7753.0
2024-11-19 14:30:00,176.43,176.44,176.21,176.27,20140.0,173.4502,173.4601,173.2339,173.2929,20140.0
2024-11-19 14:35:00,176.21,176.24,176.14,176.19,16025.0,173.2339,173.2634,173.1651,173.2143,16025.0
2024-11-19 14:40:00,176.17,176.18,176.11,176.18,33741.0,173.1946,173.2044,173.1356,173.2044,33741.0
2024-11-19 14:45:00,176.15,176.17,176.08,176.09,11358.0,173.175,173.1946,173.1061,173.116,11358.0
2024-11-19 14:50:00,176.09,176.2,176.09,176.18,34488.0,173.116,173.2241,173.116,173.2044,34488.0
2024-11-19 14:55:00,176.17,176.22,176.14,176.15,9193.0,173.1946,173.2438,173.1651,173.175,9193.0
2024-11-19 15:00:00,176.14,176.19,176.07,176.1,16616.0,173.1651,173.2143,173.0963,173.1258,16616.0
2024-11-19 15:05:00,176.11,176.11,176.07,176.1,26704.0,173.1356,173.1356,173.0963,173.1258,26704.0
2024-11-19 15:10:00,176.12,176.15,176.11,176.13,33140.0,173.1455,173.175,173.1356,173.1553,33140.0
2024-11-19 15:15:00,176.11,176.22,176.1,176.22,24856.0,173.1356,173.2438,173.1258,173.2438,24856.0
2024-11-19 15:20:00,176.21,176.23,176.16,176.16,22522.0,173.2339,173.2536,173.1848,173.1848,22522.0
2024-11-19 15:25:00,176.18,176.19,176.14,176.17,24527.0,173.2044,173.2143,173.1651,173.1946,24527.0
2024-11-19 15:30:00,176.19,176.19,176.08,176.15,23706.0,173.2143,173.2143,173.1061,173.175,23706.0
2024-11-19 15:35:00,176.14,176.21,176.14,176.19,11622.0,173.1651,173.2339,173.1651,173.2143,11622.0
2024-11-19 15:40:00,176.18,176.23,176.15,176.17,33057.0,173.2044,173.2536,173.175,173.1946,33057.0
2024-11-19 15:45:00,176.16,176.27,176.13,176.26,17650.0,173.1848,173.2929,173.1553,173.2831,17650.0
2024-11-19 15:50:00,176.26,176.31,176.19,176.19,35861.0,173.2831,173.3322,173.2143,173.2143,35861.0
2024-11-19 15:55:00,176.19,176.28,176.17,176.25,32425.0,173.2143,173.3028,173.1946,173.2733,32425.0
2024-11-20 09:30:00,176.57,176.57,176.27,176.27,85026.0,173.5879,173.5879,173.2929,173.2929,85026.0
2024-11-20 09:35:00,176.26,176.26,175.83,175.9,8191.0,173.2831,173.2831,172.8604,172.9292,8191.0
2024-11-20 09:40:00,175.82,175.99,175.75,175.96,32001.0,172.8505,173.0177,172.7817,172.9882,32001.0
2024-11-20 09:45:00,175.87,176.14,175.86,176.09,15581.0,172.8997,173.1651,172.8898,173.116,15581.0
2024-11-20 09:50:00,176.07,176.12,175.94,175.97,15846.0,173.0963,173.1455,172.9685,172.998,15846.0
2024-11-20 09:55:00,175.95,176.08,175.93,176.02,15944.0,172.9783,173.1061,172.9587,173.0471,15944.0
2024-11-20 10:00:00,176.05,176.14,176.0,176.01,7429.0,173.0766,173.1651,173.0275,173.0373,7429.0
2024-11-20 10:05:00,176.05,176.06,175.71,175.71,23440.0,173.0766,173.0865,172.7424,172.7424,23440.0
2024-11-20 10:10:00,175.65,175.79,175.54,175.67,10893.0,172.6834,172.821,172.5753,172.7031,10893.0
2024-11-20 10:15:00,175.65,175.71,175.54,175.67,8459.0,172.6834,172.7424,172.5753,172.7031,8459.0
2024-11-20 10:20:00,175.67,175.82,175.54,175.77,21264.0,172.7031,172.8505,172.5753,172.8014,21264.0
2024-11-20 10:25:00,175.77,175.84,175.66,175.75,9421.0,172.8014,172.8702,172.6932,172.7817,9421.0
2024-11-20 10:30:00,175.76,175.9,175.69,175.83,27405.0,172.7915,172.9292,172.7227,172.8604,27405.0
2024-11-20 10:35:00,175.82,175.96,175.81,175.96,4296.0,172.8505,172.9882,172.8407,172.9882,4296.0
2024-11-20 10:40:00,175.97,175.97,175.8,175.87,28623.0,172.998,172.998,172.8309,172.8997,28623.0
2024-11-20 10:45:00,175.83,175.86,175.78,175.82,30630.0,172.8604,172.8898,172.8112,172.8505,30630.0
2024-11-20 10:50:00,175.82,175.83,175.76,175.81,10411.0,172.8505,172.8604,172.7915,172.8407,10411.0
2024-11-20 10:55:00,175.87,175.91,175.83,175.89,8487.0,172.8997,172.939,172.8604,172.9193,8487.0
2024-11-20 11:00:00,175.87,175.93,175.72,175.76,8981.0,172.8997,172.9587,172.7522,172.7915,8981.0
2024-11-20 11:05:00,175.75,175.77,175.62,175.71,16605.0,172.7817,172.8014,172.6539,172.7424,16605.0
2024-11-20 11:10:00,175.7,175.73,175.52,175.69,10142.0,172.7326,172.762,172.5556,172.7227,10142.0
2024-11-20 11:15:00,175.69,175.81,175.66,175.75,13682.0,172.7227,172.8407,172.6932,172.7817,13682.0
2024-11-20 11:20:00,175.81,175.81,175.7,175.71,6180.0,172.8407,172.8407,172.7326,172.7424,6180.0
2024-11-20 11:25:00,175.69,175.71,175.54,175.54,2556.0,172.7227,172.7424,172.5753,172.5753,2556.0
2024-11-20 11:30:00,175.53,175.58,175.49,175.52,30234.0,172.5654,172.6146,172.5261,172.5556,30234.0
2024-11-20 11:35:00,175.54,175.65,175.5,175.59,20957.0,172.5753,172.6834,172.5359,172.6244,20957.0
2024-11-20 11:40:00,175.59,175.73,175.58,175.73,8525.0,172.6244,172.762,172.6146,172.762,8525.0
2024-11-20 11:45:00,175.76,175.84,175.72,175.83,8723.0,172.7915,172.8702,172.7522,172.8604,8723.0
2024-11-20 11:50:00,175.87,175.97,175.85,175.97,4354.0,172.8997,172.998,172.88,172.998,4354.0
2024-11-20 11:55:00,175.98,176.04,175.94,175.97,24182.0,173.0078,173.0668,172.9685,172.998,24182.0
2024-11-20 12:00:00,175.96,176.0,175.79,175.87,14124.0,172.9882,173.0275,172.821,172.8997,14124.0
2024-11-20 12:05:00,175.86,175.89,175.83,175.85,13887.0,172.8898,172.9193,172.8604,172.88,13887.0
2024-11-20 12:10:00,175.86,175.87,175.67,175.69,7566.0,172.8898,172.8997,172.7031,172.7227,7566.0
2024-11-20 12:15:00,175.75,175.77,175.66,175.67,8502.0,172.7817,172.8014,172.6932,172.7031,8502.0
2024-11-20 12:20:00,175.65,175.66,175.52,175.6,6395.0,172.6834,172.6932,172.5556,172.6342,6395.0
2024-11-20 12:25:00,175.59,175.71,175.58,175.68,12147.0,172.6244,172.7424,172.6146,172.7129,12147.0
2024-11-20 12:30:00,175.66,175.81,175.66,175.81,13243.0,172.6932,172.8407,172.6932,172.8407,13243.0
2024-11-20 12:35:00,175.8,175.93,175.77,175.93,6575.0,172.8309,172.9587,172.8014,172.9587,6575.0
2024-11-20 12:40:00,175.91,175.97,175.9,175.95,8771.0,172.939,172.998,172.9292,172.9783,8771.0
2024-11-20 12:45:00,175.95,176.09,175.93,176.08,9089.0,172.9783,173.116,172.9587,173.1061,9089.0
2024-11-20 12:50:00,176.07,176.12,175.94,175.94,8983.0,173.0963,173.1455,172.9685,172.9685,8983.0
2024-11-20 12:55:00,175.89,175.93,175.8,175.83,10065.0,172.9193,172.9587,172.8309,172.8604,10065.0
2024-11-20 13:00:00,175.83,175.92,175.83,175.87,8261.0,172.8604,172.9488,172.8604,172.8997,8261.0
2024-11-20 13:05:00,175.89,175.89,175.83,175.85,7321.0,172.9193,172.9193,172.8604,172.88,7321.0
2024-11-20 13:10:00,175.86,175.9,175.85,175.88,9171.0,172.8898,172.9292,172.88,172.9095,9171.0
2024-11-20 13:15:00,175.86,175.94,175.78,175.78,6812.0,172.8898,172.9685,172.8112,172.8112,6812.0
2024-11-20 13:20:00,175.78,175.88,175.71,175.88,17131.0,172.8112,172.9095,172.7424,172.9095,17131.0
2024-11-20 13:25:00,175.85,175.96,175.85,175.95,4121.0,172.88,172.9882,172.88,172.9783,4121.0
2024-11-20 13:30:00,175.94,175.94,175.78,175.81,6012.0,172.9685,172.9685,172.8112,172.8407,6012.0
2024-11-20 13:35:00,175.8,175.83,175.68,175.72,21777.0,172.8309,172.8604,172.7129,172.7522,21777.0
2024-11-20 13:40:00,175.72,175.76,175.68,175.72,5546.0,172.7522,172.7915,172.7129,172.7522,5546.0
2024-11-20 13:45:00,175.69,175.71,175.65,175.7,5360.0,172.7227,172.7424,172.6834,172.7326,5360.0
2024-11-20 13:50:00,175.7,175.75,175.69,175.74,25132.0,172.7326,172.7817,172.7227,172.7719,25132.0
2024-11-20 13:55:00,175.75,175.76,175.71,175.75,7112.0,172.7817,172.7915,172.7424,172.7817,7112.0
2024-11-20 14:00:00,175.75,175.79,175.7,175.7,22547.0,172.7817,172.821,172.7326,172.7326,22547.0
2024-11-20 14:05:00,175.71,175.75,175.69,175.72,19027.0,172.7424,172.7817,172.7227,172.7522,19027.0
2024-11-20 14:10:00,175.71,175.78,175.69,175.75,16697.0,172.7424,172.8112,172.7227,172.7817,16697.0
2024-11-20 14:15:00,175.72,175.81,175.71,175.8,6248.0,172.7522,172.8407,172.7424,172.8309,6248.0
2024-11-20 14:20:00,175.8,175.82,175.77,175.8,7403.0,172.8309,172.8505,172.8014,172.8309,7403.0
2024-11-20 14:25:00,175.82,175.89,175.82,175.86,8733.0,172.8505,172.9193,172.8505,172.8898,8733.0
2024-11-20 14:30:00,175.87,175.94,175.85,175.93,7578.0,172.8997,172.9685,172.88,172.9587,7578.0
2024-11-20 14:35:00,175.93,176.02,175.91,175.99,9651.0,172.9587,173.0471,172.939,173.0177,9651.0
2024-11-20 14:40:00,176.0,176.07,175.99,176.07,13993.0,173.0275,173.0963,173.0177,173.0963,13993.0
2024-11-20 14:45:00,176.06,176.13,176.06,176.13,6743.0,173.0865,173.1553,173.0865,173.1553,6743.0
2024-11-20 14:50:00,176.1,176.15,176.06,176.07,13110.0,173.1258,173.175,173.0865,173.0963,13110.0
2024-11-20 14:55:00,176.09,176.09,176.02,176.02,16241.0,173.116,173.116,173.0471,173.0471,16241.0
2024-11-20 15:00:00,175.98,176.0,175.94,175.98,7579.0,173.0078,173.0275,172.9685,173.0078,7579.0
2024-11-20 15:05:00,175.99,176.05,175.97,176.03,25102.0,173.0177,173.0766,172.998,173.057,25102.0
2024-11-20 15:10:00,176.0,176.1,176.0,176.07,7723.0,173.0275,173.1258,173.0275,173.0963,7723.0
2024-11-20 15:15:00,176.07,176.16,176.07,176.14,7809.0,173.0963,173.1848,173.0963,173.1651,7809.0
2024-11-20 15:20:00,176.18,176.18,176.11,176.16,5660.0,173.2044,173.2044,173.1356,173.1848,5660.0
2024-11-20 15:25:00,176.19,176.22,176.16,176.21,33586.0,173.2143,173.2438,173.1848,173.2339,33586.0
2024-11-20 15:30:00,176.22,176.5,176.22,176.5,21804.0,173.2438,173.519,173.2438,173.519,21804.0
2024-11-20 15:35:00,176.54,176.58,176.43,176.51,11746.0,173.5584,173.5977,173.4502,173.5289,11746.0
2024-11-20 15:40:00,176.56,176.59,176.42,176.48,23869.0,173.578,173.6075,173.4404,173.4994,23869.0
2024-11-20 15:45:00,176.49,176.65,176.45,176.62,32848.0,173.5092,173.6665,173.4699,173.637,32848.0
2024-11-20 15:50:00,176.66,176.75,176.52,176.63,29293.0,173.6763,173.7648,173.5387,173.6468,29293.0
2024-11-20 15:55:00,176.6,176.6,176.47,176.59,25597.0,173.6174,173.6174,173.4895,173.6075,25597.0
2024-11-21 09:30:00,177.08,177.25,176.96,177.13,90662.0,174.0892,174.2564,173.9713,174.1384,90662.0
2024-11-21 09:35:00,177.11,177.11,176.7,176.84,11991.0,174.1187,174.1187,173.7157,173.8533,11991.0
2024-11-21 09:40:00,176.93,176.99,176.68,176.99,17304.0,173.9418,174.0008,173.696,174.0008,17304.0
2024-11-21 09:45:00,177.05,177.16,176.97,177.16,11292.0,174.0598,174.1679,173.9811,174.1679,11292.0
2024-11-21 09:50:00,177.26,177.36,177.18,177.18,6939.0,174.2662,174.3645,174.1876,174.1876,6939.0
2024-11-21 09:55:00,177.22,177.34,177.12,177.21,16977.0,174.2269,174.3449,174.1286,174.217,16977.0
2024-11-21 10:00:00,177.29,177.36,177.17,177.28,13818.0,174.2957,174.3645,174.1777,174.2859,13818.0
2024-11-21 10:05:00,177.38,177.47,177.34,177.46,7534.0,174.3842,174.4727,174.3449,174.4628,7534.0
2024-11-21 10:10:00,177.49,177.74,177.47,177.74,8112.0,174.4923,174.7381,174.4727,174.7381,8112.0
2024-11-21 10:15:00,177.76,177.77,177.58,177.69,9085.0,174.7578,174.7676,174.5808,174.6889,9085.0
2024-11-21 10:20:00,177.68,177.84,177.55,177.65,19223.0,174.6791,174.8364,174.5513,174.6496,19223.0
2024-11-21 10:25:00,177.66,177.67,177.46,177.46,3505.0,174.6594,174.6693,174.4628,174.4628,3505.0
2024-11-21 10:30:00,177.46,177.52,177.41,177.52,5262.0,174.4628,174.5218,174.4137,174.5218,5262.0
2024-11-21 10:35:00,177.47,177.71,177.47,177.6,35955.0,174.4727,174.7086,174.4727,174.6005,35955.0
2024-11-21 10:40:00,177.65,177.89,177.61,177.76,36998.0,174.6496,174.8856,174.6103,174.7578,36998.0
2024-11-21 10:45:00,177.77,178.09,177.74,178.07,21339.0,174.7676,175.0822,174.7381,175.0625,21339.0
2024-11-21 10:50:00,178.09,178.19,178.02,178.19,13458.0,175.0822,175.1805,175.0134,175.1805,13458.0
2024-11-21 10:55:00,178.23,178.45,178.23,178.36,16282.0,175.2198,175.4361,175.2198,175.3476,16282.0
2024-11-21 11:00:00,178.38,178.45,178.3,178.44,11763.0,175.3673,175.4361,175.2886,175.4263,11763.0
2024-11-21 11:05:00,178.42,178.43,178.33,178.34,11901.0,175.4066,175.4164,175.3181,175.328,11901.0
2024-11-21 11:10:00,178.36,178.51,178.32,178.49,17061.0,175.3476,175.4951,175.3083,175.4754,17061.0
2024-11-21 11:15:00,178.49,178.55,178.47,178.47,11612.0,175.4754,175.5344,175.4558,175.4558,11612.0
2024-11-21 11:20:00,178.5,178.61,178.43,178.6,8958.0,175.4853,175.5934,175.4164,175.5836,8958.0
2024-11-21 11:25:00,178.62,178.63,178.52,178.57,21646.0,175.6032,175.6131,175.5049,175.5541,21646.0
2024-11-21 11:30:00,178.57,178.73,178.53,178.7,14138.0,175.5541,175.7114,175.5148,175.6819,14138.0
2024-11-21 11:35:00,178.68,178.69,178.5,178.61,17301.0,175.6622,175.6721,175.4853,175.5934,17301.0
2024-11-21 11:40:00,178.57,178.65,178.56,178.64,12491.0,175.5541,175.6327,175.5442,175.6229,12491.0
2024-11-21 11:45:00,178.62,178.62,178.41,178.48,18429.0,175.6032,175.6032,175.3968,175.4656,18429.0
2024-11-21 11:50:00,178.45,178.57,178.44,178.55,7261.0,175.4361,175.5541,175.4263,175.5344,7261.0
2024-11-21 11:55:00,178.52,178.62,178.52,178.61,27925.0,175.5049,175.6032,175.5049,175.5934,27925.0
2024-11-21 12:00:00,178.57,178.57,178.44,178.44,8782.0,175.5541,175.5541,175.4263,175.4263,8782.0
2024-11-21 12:05:00,178.44,178.53,178.41,178.46,10196.0,175.4263,175.5148,175.3968,175.4459,10196.0
2024-11-21 12:10:00,178.45,178.49,178.34,178.42,10004.0,175.4361,175.4754,175.328,175.4066,10004.0
2024-11-21 12:15:00,178.44,178.5,178.41,178.48,9000.0,175.4263,175.4853,175.3968,175.4656,9000.0
2024-11-21 12:20:00,178.49,178.56,178.44,178.54,12283.0,175.4754,175.5442,175.4263,175.5246,12283.0
2024-11-21 12:25:00,178.53,178.78,178.53,178.7,13244.0,175.5148,175.7605,175.5148,175.6819,13244.0
2024-11-21 12:30:00,178.7,178.75,178.69,178.71,20377.0,175.6819,175.731,175.6721,175.6917,20377.0
2024-11-21 12:35:00,178.71,178.76,178.67,178.76,12109.0,175.6917,175.7409,175.6524,175.7409,12109.0
2024-11-21 12:40:00,178.76,178.84,178.71,178.83,9990.0,175.7409,175.8195,175.6917,175.8097,9990.0
2024-11-21 12:45:00,178.83,178.96,178.83,178.93,11038.0,175.8097,175.9375,175.8097,175.908,11038.0
2024-11-21 12:50:00,178.92,179.08,178.91,179.06,7641.0,175.8982,176.0555,175.8883,176.0358,7641.0
2024-11-21 12:55:00,179.04,179.04,178.92,179.0,81785.0,176.0161,176.0161,175.8982,175.9768,81785.0
2024-11-21 13:00:00,178.99,179.02,178.97,179.0,28265.0,175.967,175.9965,175.9473,175.9768,28265.0
2024-11-21 13:05:00,179.01,179.12,179.0,179.1,11772.0,175.9866,176.0948,175.9768,176.0751,11772.0
2024-11-21 13:10:00,179.11,179.18,179.08,179.1,9864.0,176.085,176.1538,176.0555,176.0751,9864.0
2024-11-21 13:15:00,179.09,179.1,179.01,179.05,10887.0,176.0653,176.0751,175.9866,176.026,10887.0
2024-11-21 13:20:00,179.05,179.06,179.02,179.06,22710.0,176.026,176.0358,175.9965,176.0358,22710.0
2024-11-21 13:25:00,179.07,179.12,179.03,179.11,12974.0,176.0456,176.0948,176.0063,176.085,12974.0
2024-11-21 13:30:00,179.11,179.16,179.08,179.09,18734.0,176.085,176.1341,176.0555,176.0653,18734.0
2024-11-21 13:35:00,179.09,179.11,179.0,179.01,42735.0,176.0653,176.085,175.9768,175.9866,42735.0
2024-11-21 13:40:00,179.02,179.02,178.97,178.98,25313.0,175.9965,175.9965,175.9473,175.9572,25313.0
2024-11-21 13:45:00,178.98,179.01,178.93,178.93,15592.0,175.9572,175.9866,175.908,175.908,15592.0
2024-11-21 13:50:00,178.92,178.98,178.91,178.98,24769.0,175.8982,175.9572,175.8883,175.9572,24769.0
2024-11-21 13:55:00,178.99,179.0,178.94,178.97,15817.0,175.967,175.9768,175.9178,175.9473,15817.0
2024-11-21 14:00:00,178.97,179.05,178.93,179.05,13975.0,175.9473,176.026,175.908,176.026,13975.0
2024-11-21 14:05:00,179.04,179.04,178.97,178.99,8206.0,176.0161,176.0161,175.9473,175.967,8206.0
2024-11-21 14:10:00,178.98,179.05,178.95,179.05,12955.0,175.9572,176.026,175.9277,176.026,12955.0
2024-11-21 14:15:00,179.06,179.08,178.98,178.98,22494.0,176.0358,176.0555,175.9572,175.9572,22494.0
2024-11-21 14:20:00,179.0,179.1,178.97,179.1,15720.0,175.9768,176.0751,175.9473,176.0751,15720.0
2024-11-21 14:25:00,179.09,179.15,179.06,179.14,26570.0,176.0653,176.1243,176.0358,176.1145,26570.0
2024-11-21 14:30:00,179.15,179.15,179.0,179.0,21698.0,176.1243,176.1243,175.9768,175.9768,21698.0
2024-11-21 14:35:00,179.0,179.04,178.97,179.03,14910.0,175.9768,176.0161,175.9473,176.0063,14910.0
2024-11-21 14:40:00,179.02,179.05,178.97,178.97,15668.0,175.9965,176.026,175.9473,175.9473,15668.0
2024-11-21 14:45:00,178.97,179.02,178.96,179.0,17451.0,175.9473,175.9965,175.9375,175.9768,17451.0
2024-11-21 14:50:00,178.98,179.0,178.94,178.99,32005.0,175.9572,175.9768,175.9178,175.967,32005.0
2024-11-21 14:55:00,179.0,179.05,178.99,179.04,22356.0,175.9768,176.026,175.967,176.0161,22356.0
2024-11-21 15:00:00,179.04,179.11,179.0,179.11,23047.0,176.0161,176.085,175.9768,176.085,23047.0
2024-11-21 15:05:00,179.1,179.13,179.06,179.1,14799.0,176.0751,176.1046,176.0358,176.0751,14799.0
2024-11-21 15:10:00,179.1,179.11,179.02,179.03,13145.0,176.0751,176.085,175.9965,176.0063,13145.0
2024-11-21 15:15:00,179.02,179.04,178.93,178.96,13108.0,175.9965,176.0161,175.908,175.9375,13108.0
2024-11-21 15:20:00,178.96,179.04,178.96,179.01,27234.0,175.9375,176.0161,175.9375,175.9866,27234.0
2024-11-21 15:25:00,179.01,179.07,179.01,179.02,18850.0,175.9866,176.0456,175.9866,175.9965,18850.0
2024-11-21 15:30:00,179.03,179.06,178.93,178.98,33129.0,176.0063,176.0358,175.908,175.9572,33129.0
2024-11-21 15:35:00,178.96,178.97,178.79,178.88,10529.0,175.9375,175.9473,175.7704,175.8588,10529.0
2024-11-21 15:40:00,178.89,178.92,178.79,178.87,13418.0,175.8687,175.8982,175.7704,175.849,13418.0
2024-11-21 15:45:00,178.87,178.95,178.82,178.91,19779.0,175.849,175.9277,175.7999,175.8883,19779.0
2024-11-21 15:50:00,178.92,178.93,178.82,178.86,24859.0,175.8982,175.908,175.7999,175.8392,24859.0
2024-11-21 15:55:00,178.85,178.88,178.71,178.75,32326.0,175.8293,175.8588,175.6917,175.731,32326.0
2024-11-22 09:30:00,178.96,179.16,178.85,179.11,44846.0,175.9375,176.1341,175.8293,176.085,44846.0
2024-11-22 09:35:00,179.05,179.31,179.03,179.3,51593.0,176.026,176.2816,176.0063,176.2717,51593.0
2024-11-22 09:40:00,179.41,179.82,179.4,179.82,23486.0,176.3799,176.783,176.3701,176.783,23486.0
2024-11-22 09:45:00,179.79,179.98,179.65,179.91,15915.0,176.7535,176.9403,176.6158,176.8714,15915.0
2024-11-22 09:50:00,179.95,179.96,179.79,179.94,13671.0,176.9108,176.9206,176.7535,176.9009,13671.0
2024-11-22 09:55:00,179.95,180.07,179.87,180.02,18922.0,176.9108,177.0287,176.8321,176.9796,18922.0
2024-11-22 10:00:00,180.04,180.1,179.83,179.85,40324.0,176.9993,177.0582,176.7928,176.8125,40324.0
2024-11-22 10:05:00,179.89,179.96,179.82,179.87,28608.0,176.8518,176.9206,176.783,176.8321,28608.0
2024-11-22 10:10:00,179.81,179.94,179.7,179.89,10023.0,176.7731,176.9009,176.665,176.8518,10023.0
2024-11-22 10:15:00,179.91,179.93,179.83,179.88,8514.0,176.8714,176.8911,176.7928,176.842,8514.0
2024-11-22 10:20:00,179.9,179.9,179.69,179.77,7012.0,176.8616,176.8616,176.6552,176.7338,7012.0
2024-11-22 10:25:00,179.7,179.74,179.49,179.61,17270.0,176.665,176.7043,176.4585,176.5765,17270.0
2024-11-22 10:30:00,179.62,179.82,179.62,179.75,5848.0,176.5863,176.783,176.5863,176.7141,5848.0
2024-11-22 10:35:00,179.73,179.87,179.68,179.83,5148.0,176.6945,176.8321,176.6453,176.7928,5148.0
2024-11-22 10:40:00,179.87,179.87,179.8,179.87,6479.0,176.8321,176.8321,176.7633,176.8321,6479.0
2024-11-22 10:45:00,179.92,179.98,179.83,179.83,17442.0,176.8813,176.9403,176.7928,176.7928,17442.0
2024-11-22 10:50:00,179.9,179.99,179.87,179.92,5999.0,176.8616,176.9501,176.8321,176.8813,5999.0
2024-11-22 10:55:00,179.92,180.07,179.92,180.07,28274.0,176.8813,177.0287,176.8813,177.0287,28274.0
2024-11-22 11:00:00,180.1,180.1,179.92,179.96,5355.0,177.0582,177.0582,176.8813,176.9206,5355.0
2024-11-22 11:05:00,179.97,180.0,179.88,179.88,6748.0,176.9304,176.9599,176.842,176.842,6748.0
2024-11-22 11:10:00,179.86,179.93,179.84,179.85,6497.0,176.8223,176.8911,176.8026,176.8125,6497.0
2024-11-22 11:15:00,179.85,179.85,179.71,179.71,13090.0,176.8125,176.8125,176.6748,176.6748,13090.0
2024-11-22 11:20:00,179.75,179.94,179.68,179.93,8639.0,176.7141,176.9009,176.6453,176.8911,8639.0
2024-11-22 11:25:00,179.88,179.94,179.79,179.94,3548.0,176.842,176.9009,176.7535,176.9009,3548.0
2024-11-22 11:30:00,179.92,179.92,179.79,179.9,11414.0,176.8813,176.8813,176.7535,176.8616,11414.0
2024-11-22 11:35:00,179.89,179.95,179.83,179.94,17132.0,176.8518,176.9108,176.7928,176.9009,17132.0
2024-11-22 11:40:00,179.92,179.94,179.87,179.87,10261.0,176.8813,176.9009,176.8321,176.8321,10261.0
2024-11-22 11:45:00,179.87,180.01,179.84,179.99,10738.0,176.8321,176.9698,176.8026,176.9501,10738.0
2024-11-22 11:50:00,179.99,180.01,179.92,179.99,11333.0,176.9501,176.9698,176.8813,176.9501,11333.0
2024-11-22 11:55:00,180.03,180.05,180.0,180.03,3919.0,176.9894,177.0091,176.9599,176.9894,3919.0
2024-11-22 12:00:00,180.03,180.11,180.0,180.11,6221.0,176.9894,177.0681,176.9599,177.0681,6221.0
2024-11-22 12:05:00,180.13,180.21,180.13,180.14,17144.0,177.0877,177.1664,177.0877,177.0976,17144.0
2024-11-22 12:10:00,180.15,180.24,180.14,180.21,4749.0,177.1074,177.1959,177.0976,177.1664,4749.0
2024-11-22 12:15:00,180.21,180.23,180.15,180.17,16257.0,177.1664,177.186,177.1074,177.1271,16257.0
2024-11-22 12:20:00,180.16,180.25,180.16,180.17,19927.0,177.1172,177.2057,177.1172,177.1271,19927.0
2024-11-22 12:25:00,180.21,180.25,180.19,180.2,31742.0,177.1664,177.2057,177.1467,177.1565,31742.0
2024-11-22 12:30:00,180.17,180.17,180.01,180.03,9731.0,177.1271,177.1271,176.9698,176.9894,9731.0
2024-11-22 12:35:00,180.05,180.05,179.94,179.94,10884.0,177.0091,177.0091,176.9009,176.9009,10884.0
2024-11-22 12:40:00,179.93,180.07,179.92,180.06,7162.0,176.8911,177.0287,176.8813,177.0189,7162.0
2024-11-22 12:45:00,180.08,180.15,180.05,180.11,7211.0,177.0386,177.1074,177.0091,177.0681,7211.0
2024-11-22 12:50:00,180.14,180.18,180.1,180.14,9648.0,177.0976,177.1369,177.0582,177.0976,9648.0
2024-11-22 12:55:00,180.14,180.16,180.09,180.13,12757.0,177.0976,177.1172,177.0484,177.0877,12757.0
2024-11-22 13:00:00,180.12,180.16,180.09,180.13,13300.0,177.0779,177.1172,177.0484,177.0877,13300.0
2024-11-22 13:05:00,180.14,180.14,180.06,180.09,6646.0,177.0976,177.0976,177.0189,177.0484,6646.0
2024-11-22 13:10:00,180.08,180.17,180.08,180.16,14824.0,177.0386,177.1271,177.0386,177.1172,14824.0
2024-11-22 13:15:00,180.16,180.17,180.11,180.13,7060.0,177.1172,177.1271,177.0681,177.0877,7060.0
2024-11-22 13:20:00,180.09,180.16,180.06,180.15,8741.0,177.0484,177.1172,177.0189,177.1074,8741.0
2024-11-22 13:25:00,180.14,180.16,180.07,180.07,6309.0,177.0976,177.1172,177.0287,177.0287,6309.0
2024-11-22 13:30:00,180.05,180.16,180.05,180.11,13024.0,177.0091,177.1172,177.0091,177.0681,13024.0
2024-11-22 13:35:00,180.14,180.14,180.01,180.03,6582.0,177.0976,177.0976,176.9698,176.9894,6582.0
2024-11-22 13:40:00,180.01,180.01,179.95,180.0,7446.0,176.9698,176.9698,176.9108,176.9599,7446.0
2024-11-22 13:45:00,179.99,180.06,179.95,180.0,8105.0,176.9501,177.0189,176.9108,176.9599,8105.0
2024-11-22 13:50:00,179.97,179.98,179.9,179.96,9518.0,176.9304,176.9403,176.8616,176.9206,9518.0
2024-11-22 13:55:00,179.96,180.07,179.96,180.04,5846.0,176.9206,177.0287,176.9206,176.9993,5846.0
2024-11-22 14:00:00,180.02,180.03,179.99,180.03,10354.0,176.9796,176.9894,176.9501,176.9894,10354.0
2024-11-22 14:05:00,180.01,180.05,179.97,179.99,26444.0,176.9698,177.0091,176.9304,176.9501,26444.0
2024-11-22 14:10:00,179.98,179.98,179.87,179.91,13123.0,176.9403,176.9403,176.8321,176.8714,13123.0
2024-11-22 14:15:00,179.92,179.92,179.75,179.87,11484.0,176.8813,176.8813,176.7141,176.8321,11484.0
2024-11-22 14:20:00,179.89,179.99,179.88,179.99,4513.0,176.8518,176.9501,176.842,176.9501,4513.0
2024-11-22 14:25:00,179.98,180.04,179.94,180.0,13949.0,176.9403,176.9993,176.9009,176.9599,13949.0
2024-11-22 14:30:00,180.0,180.05,180.0,180.05,25846.0,176.9599,177.0091,176.9599,177.0091,25846.0
2024-11-22 14:35:00,180.06,180.09,180.03,180.08,44236.0,177.0189,177.0484,176.9894,177.0386,44236.0
2024-11-22 14:40:00,180.04,180.05,180.0,180.02,9986.0,176.9993,177.0091,176.9599,176.9796,9986.0
2024-11-22 14:45:00,180.03,180.09,180.03,180.09,14769.0,176.9894,177.0484,176.9894,177.0484,14769.0
2024-11-22 14:50:00,180.09,180.15,180.06,180.14,14529.0,177.0484,177.1074,177.0189,177.0976,14529.0
2024-11-22 14:55:00,180.14,180.14,180.03,180.03,10790.0,177.0976,177.0976,176.9894,176.9894,10790.0
2024-11-22 15:00:00,180.02,180.02,179.75,179.75,14345.0,176.9796,176.9796,176.7141,176.7141,14345.0
2024-11-22 15:05:00,179.79,179.9,179.79,179.79,11820.0,176.7535,176.8616,176.7535,176.7535,11820.0
2024-11-22 15:10:00,179.81,179.81,179.67,179.67,11177.0,176.7731,176.7731,176.6355,176.6355,11177.0
2024-11-22 15:15:00,179.66,179.84,179.65,179.83,15870.0,176.6257,176.8026,176.6158,176.7928,15870.0
2024-11-22 15:20:00,179.81,179.85,179.79,179.83,8330.0,176.7731,176.8125,176.7535,176.7928,8330.0
2024-11-22 15:25:00,179.82,179.84,179.7,179.8,16214.0,176.783,176.8026,176.665,176.7633,16214.0
2024-11-22 15:30:00,179.8,180.0,179.78,179.95,16495.0,176.7633,176.9599,176.7436,176.9108,16495.0
2024-11-22 15:35:00,179.95,180.01,179.91,179.95,12998.0,176.9108,176.9698,176.8714,176.9108,12998.0
2024-11-22 15:40:00,179.96,179.97,179.89,179.93,25555.0,176.9206,176.9304,176.8518,176.8911,25555.0
2024-11-22 15:45:00,179.92,180.01,179.9,179.99,25620.0,176.8813,176.9698,176.8616,176.9501,25620.0
2024-11-22 15:50:00,179.99,180.21,179.95,180.17,17510.0,176.9501,177.1664,176.9108,177.1271,17510.0
2024-11-22 15:55:00,180.18,180.23,180.06,180.07,35047.0,177.1369,177.186,177.0189,177.0287,35047.0
2024-11-25 09:30:00,181.06,181.71,181.04,181.66,64900.0,178.002,178.641,177.9824,178.5919,64900.0
2024-11-25 09:35:00,181.67,181.87,181.59,181.61,20288.0,178.6017,178.7983,178.5231,178.5427,20288.0
2024-11-25 09:40:00,181.63,181.67,181.54,181.62,16843.0,178.5624,178.6017,178.4739,178.5526,16843.0
2024-11-25 09:45:00,181.62,181.76,181.56,181.75,15815.0,178.5526,178.6902,178.4936,178.6804,15815.0
2024-11-25 09:50:00,181.74,181.84,181.6,181.84,16902.0,178.6705,178.7689,178.5329,178.7689,16902.0
2024-11-25 09:55:00,181.83,181.87,181.7,181.74,33766.0,178.759,178.7983,178.6312,178.6705,33766.0
2024-11-25 10:00:00,181.7,181.74,181.6,181.65,24111.0,178.6312,178.6705,178.5329,178.5821,24111.0
2024-11-25 10:05:00,181.64,181.75,181.64,181.71,11320.0,178.5722,178.6804,178.5722,178.641,11320.0
2024-11-25 10:10:00,181.7,181.71,181.37,181.48,26512.0,178.6312,178.641,178.3068,178.4149,26512.0
2024-11-25 10:15:00,181.48,181.69,181.47,181.68,12899.0,178.4149,178.6214,178.4051,178.6116,12899.0
2024-11-25 10:20:00,181.67,181.72,181.61,181.68,8021.0,178.6017,178.6509,178.5427,178.6116,8021.0
2024-11-25 10:25:00,181.7,181.86,181.62,181.86,12874.0,178.6312,178.7885,178.5526,178.7885,12874.0
2024-11-25 10:30:00,181.92,181.93,181.58,181.69,9066.0,178.8475,178.8573,178.5132,178.6214,9066.0
2024-11-25 10:35:00,181.71,181.74,181.62,181.63,9152.0,178.641,178.6705,178.5526,178.5624,9152.0
2024-11-25 10:40:00,181.62,181.71,181.58,181.61,21197.0,178.5526,178.641,178.5132,178.5427,21197.0
2024-11-25 10:45:00,181.59,181.6,181.45,181.56,6272.0,178.5231,178.5329,178.3854,178.4936,6272.0
2024-11-25 10:50:00,181.55,181.6,181.43,181.46,16430.0,178.4837,178.5329,178.3658,178.3953,16430.0
2024-11-25 10:55:00,181.46,181.48,181.37,181.46,9438.0,178.3953,178.4149,178.3068,178.3953,9438.0
2024-11-25 11:00:00,181.44,181.46,181.38,181.4,20701.0,178.3756,178.3953,178.3166,178.3363,20701.0
2024-11-25 11:05:00,181.4,181.44,181.28,181.32,17589.0,178.3363,178.3756,178.2183,178.2576,17589.0
2024-11-25 11:10:00,181.35,181.47,181.34,181.39,9130.0,178.2871,178.4051,178.2773,178.3265,9130.0
2024-11-25 11:15:00,181.4,181.49,181.37,181.43,11115.0,178.3363,178.4248,178.3068,178.3658,11115.0
2024-11-25 11:20:00,181.41,181.41,181.33,181.36,7817.0,178.3461,178.3461,178.2675,178.297,7817.0
2024-11-25 11:25:00,181.37,181.39,181.14,181.14,24330.0,178.3068,178.3265,178.0807,178.0807,24330.0
2024-11-25 11:30:00,181.16,181.19,181.07,181.13,8428.0,178.1003,178.1298,178.0119,178.0708,8428.0
2024-11-25 11:35:00,181.13,181.14,180.98,181.03,7045.0,178.0708,178.0807,177.9234,177.9725,7045.0
2024-11-25 11:40:00,181.02,181.11,181.0,181.05,6251.0,177.9627,178.0512,177.943,177.9922,6251.0
2024-11-25 11:45:00,181.05,181.06,180.93,180.96,8660.0,177.9922,178.002,177.8742,177.9037,8660.0
2024-11-25 11:50:00,180.99,181.05,180.95,181.05,6946.0,177.9332,177.9922,177.8939,177.9922,6946.0
2024-11-25 11:55:00,181.07,181.08,180.99,181.0,2394.0,178.0119,178.0217,177.9332,177.943,2394.0
2024-11-25 12:00:00,180.99,181.19,180.99,181.19,14555.0,177.9332,178.1298,177.9332,178.1298,14555.0
2024-11-25 12:05:00,181.19,181.26,181.18,181.22,20773.0,178.1298,178.1986,178.12,178.1593,20773.0
2024-11-25 12:10:00,181.23,181.24,181.13,181.17,18787.0,178.1692,178.179,178.0708,178.1102,18787.0
2024-11-25 12:15:00,181.16,181.17,181.05,181.1,14604.0,178.1003,178.1102,177.9922,178.0413,14604.0
2024-11-25 12:20:00,181.09,181.09,181.04,181.06,9287.0,178.0315,178.0315,177.9824,178.002,9287.0
2024-11-25 12:25:00,181.12,181.12,180.94,180.94,7412.0,178.061,178.061,177.8841,177.8841,7412.0
2024-11-25 12:30:00,180.97,181.07,180.95,181.07,3333.0,177.9135,178.0119,177.8939,178.0119,3333.0
2024-11-25 12:35:00,181.06,181.07,180.98,180.99,6988.0,178.002,178.0119,177.9234,177.9332,6988.0
2024-11-25 12:40:00,180.98,180.98,180.78,180.79,5931.0,177.9234,177.9234,177.7268,177.7366,5931.0
2024-11-25 12:45:00,180.77,180.9,180.76,180.9,6957.0,177.7169,177.8447,177.7071,177.8447,6957.0
2024-11-25 12:50:00,180.9,180.99,180.9,180.98,6371.0,177.8447,177.9332,177.8447,177.9234,6371.0
2024-11-25 12:55:00,180.95,180.98,180.94,180.95,4505.0,177.8939,177.9234,177.8841,177.8939,4505.0
2024-11-25 13:00:00,180.95,181.14,180.94,181.12,4607.0,177.8939,178.0807,177.8841,178.061,4607.0
2024-11-25 13:05:00,181.12,181.14,181.1,181.1,6908.0,178.061,178.0807,178.0413,178.0413,6908.0
2024-11-25 13:10:00,181.08,181.2,181.07,181.18,17916.0,178.0217,178.1397,178.0119,178.12,17916.0
2024-11-25 13:15:00,181.2,181.2,181.13,181.13,12770.0,178.1397,178.1397,178.0708,178.0708,12770.0
2024-11-25 13:20:00,181.15,181.16,181.09,181.12,26090.0,178.0905,178.1003,178.0315,178.061,26090.0
2024-11-25 13:25:00,181.19,181.23,181.17,181.19,17333.0,178.1298,178.1692,178.1102,178.1298,17333.0
2024-11-25 13:30:00,181.19,181.29,181.13,181.29,10216.0,178.1298,178.2281,178.0708,178.2281,10216.0
2024-11-25 13:35:00,181.27,181.32,181.23,181.31,4633.0,178.2085,178.2576,178.1692,178.2478,4633.0
2024-11-25 13:40:00,181.33,181.33,181.27,181.28,8711.0,178.2675,178.2675,178.2085,178.2183,8711.0
2024-11-25 13:45:00,181.3,181.36,181.29,181.32,6940.0,178.238,178.297,178.2281,178.2576,6940.0
2024-11-25 13:50:00,181.34,181.41,181.34,181.34,12254.0,178.2773,178.3461,178.2773,178.2773,12254.0
2024-11-25 13:55:00,181.36,181.44,181.36,181.44,3001.0,178.297,178.3756,178.297,178.3756,3001.0
2024-11-25 14:00:00,181.41,181.42,181.33,181.36,4312.0,178.3461,178.3559,178.2675,178.297,4312.0
2024-11-25 14:05:00,181.35,181.37,181.28,181.36,8967.0,178.2871,178.3068,178.2183,178.297,8967.0
2024-11-25 14:10:00,181.35,181.35,181.31,181.33,20789.0,178.2871,178.2871,178.2478,178.2675,20789.0
2024-11-25 14:15:00,181.33,181.36,181.31,181.35,7928.0,178.2675,178.297,178.2478,178.2871,7928.0
2024-11-25 14:20:00,181.35,181.37,181.17,181.19,22565.0,178.2871,178.3068,178.1102,178.1298,22565.0
2024-11-25 14:25:00,181.18,181.2,181.14,181.17,9157.0,178.12,178.1397,178.0807,178.1102,9157.0
2024-11-25 14:30:00,181.16,181.16,181.09,181.14,17421.0,178.1003,178.1003,178.0315,178.0807,17421.0
2024-11-25 14:35:00,181.15,181.18,181.11,181.11,18360.0,178.0905,178.12,178.0512,178.0512,18360.0
2024-11-25 14:40:00,181.11,181.19,181.1,181.17,11568.0,178.0512,178.1298,178.0413,178.1102,11568.0
2024-11-25 14:45:00,181.15,181.21,181.15,181.2,8132.0,178.0905,178.1495,178.0905,178.1397,8132.0
2024-11-25 14:50:00,181.2,181.2,181.14,181.15,11671.0,178.1397,178.1397,178.0807,178.0905,11671.0
2024-11-25 14:55:00,181.14,181.17,181.11,181.15,17172.0,178.0807,178.1102,178.0512,178.0905,17172.0
2024-11-25 15:00:00,181.14,181.14,181.06,181.1,12257.0,178.0807,178.0807,178.002,178.0413,12257.0
2024-11-25 15:05:00,181.13,181.23,181.1,181.23,8075.0,178.0708,178.1692,178.0413,178.1692,8075.0
2024-11-25 15:10:00,181.24,181.28,181.19,181.2,11903.0,178.179,178.2183,178.1298,178.1397,11903.0
2024-11-25 15:15:00,181.19,181.23,181.18,181.23,19617.0,178.1298,178.1692,178.12,178.1692,19617.0
2024-11-25 15:20:00,181.21,181.23,181.16,181.22,32414.0,178.1495,178.1692,178.1003,178.1593,32414.0
2024-11-25 15:25:00,181.21,181.26,181.2,181.24,9249.0,178.1495,178.1986,178.1397,178.179,9249.0
2024-11-25 15:30:00,181.22,181.28,181.2,181.25,16295.0,178.1593,178.2183,178.1397,178.1888,16295.0
2024-11-25 15:35:00,181.27,181.28,181.21,181.22,15736.0,178.2085,178.2183,178.1495,178.1593,15736.0
2024-11-25 15:40:00,181.23,181.3,181.19,181.22,16612.0,178.1692,178.238,178.1298,178.1593,16612.0
2024-11-25 15:45:00,181.2,181.23,181.09,181.12,16132.0,178.1397,178.1692,178.0315,178.061,16132.0
2024-11-25 15:50:00,181.12,181.24,181.06,181.24,23315.0,178.061,178.179,178.002,178.179,23315.0
2024-11-25 15:55:00,181.22,181.25,181.14,181.23,40388.0,178.1593,178.1888,178.0807,178.1692,40388.0
2024-11-26 09:30:00,181.07,181.16,180.71,180.74,96010.0,178.0119,178.1003,177.6579,177.6874,96010.0
2024-11-26 09:35:00,180.76,180.88,180.57,180.57,10337.0,177.7071,177.8251,177.5203,177.5203,10337.0
2024-11-26 09:40:00,180.57,180.63,180.5,180.56,8002.0,177.5203,177.5793,177.4515,177.5105,8002.0
2024-11-26 09:45:00,180.55,180.62,180.5,180.55,12221.0,177.5006,177.5695,177.4515,177.5006,12221.0
2024-11-26 09:50:00,180.55,180.75,180.54,180.73,11661.0,177.5006,177.6973,177.4908,177.6776,11661.0
2024-11-26 09:55:00,180.72,180.77,180.61,180.69,16670.0,177.6678,177.7169,177.5596,177.6383,16670.0
2024-11-26 10:00:00,180.76,180.76,180.46,180.48,29462.0,177.7071,177.7071,177.4122,177.4318,29462.0
2024-11-26 10:05:00,180.49,180.5,180.35,180.46,14631.0,177.4417,177.4515,177.304,177.4122,14631.0
2024-11-26 10:10:00,180.45,180.55,180.4,180.53,16863.0,177.4023,177.5006,177.3532,177.481,16863.0
2024-11-26 10:15:00,180.51,180.61,180.5,180.57,7033.0,177.4613,177.5596,177.4515,177.5203,7033.0
2024-11-26 10:20:00,180.59,180.62,180.45,180.45,5548.0,177.54,177.5695,177.4023,177.4023,5548.0
2024-11-26 10:25:00,180.41,180.5,180.33,180.5,15278.0,177.363,177.4515,177.2844,177.4515,15278.0
2024-11-26 10:30:00,180.47,180.5,180.25,180.27,11760.0,177.422,177.4515,177.2057,177.2254,11760.0
2024-11-26 10:35:00,180.27,180.36,180.26,180.35,7738.0,177.2254,177.3138,177.2155,177.304,7738.0
2024-11-26 10:40:00,180.3,180.46,180.27,180.46,11651.0,177.2549,177.4122,177.2254,177.4122,11651.0
2024-11-26 10:45:00,180.4,180.41,180.33,180.38,11470.0,177.3532,177.363,177.2844,177.3335,11470.0
2024-11-26 10:50:00,180.38,180.51,180.36,180.47,24294.0,177.3335,177.4613,177.3138,177.422,24294.0
2024-11-26 10:55:00,180.44,180.57,180.44,180.55,35966.0,177.3925,177.5203,177.3925,177.5006,35966.0
2024-11-26 11:00:00,180.55,180.6,180.53,180.54,10475.0,177.5006,177.5498,177.481,177.4908,10475.0
2024-11-26 11:05:00,180.53,180.53,180.43,180.45,8240.0,177.481,177.481,177.3827,177.4023,8240.0
2024-11-26 11:10:00,180.43,180.49,180.35,180.45,5053.0,177.3827,177.4417,177.304,177.4023,5053.0
2024-11-26 11:15:00,180.44,180.55,180.44,180.54,10763.0,177.3925,177.5006,177.3925,177.4908,10763.0
2024-11-26 11:20:00,180.54,180.65,180.54,180.64,5573.0,177.4908,177.5989,177.4908,177.5891,5573.0
2024-11-26 11:25:00,180.65,180.71,180.61,180.7,4079.0,177.5989,177.6579,177.5596,177.6481,4079.0
2024-11-26 11:30:00,180.71,180.76,180.63,180.66,7786.0,177.6579,177.7071,177.5793,177.6088,7786.0
2024-11-26 11:35:00,180.66,180.78,180.65,180.73,104135.0,177.6088,177.7268,177.5989,177.6776,104135.0
2024-11-26 11:40:00,180.73,180.73,180.66,180.69,21297.0,177.6776,177.6776,177.6088,177.6383,21297.0
2024-11-26 11:45:00,180.71,180.81,180.7,180.76,10606.0,177.6579,177.7562,177.6481,177.7071,10606.0
2024-11-26 11:50:00,180.79,180.81,180.76,180.79,16051.0,177.7366,177.7562,177.7071,177.7366,16051.0
2024-11-26 11:55:00,180.79,180.81,180.71,180.71,11393.0,177.7366,177.7562,177.6579,177.6579,11393.0
2024-11-26 12:00:00,180.72,180.72,180.62,180.65,7077.0,177.6678,177.6678,177.5695,177.5989,7077.0
2024-11-26 12:05:00,180.65,180.7,180.57,180.68,13613.0,177.5989,177.6481,177.5203,177.6284,13613.0
2024-11-26 12:10:00,180.69,180.71,180.65,180.68,27718.0,177.6383,177.6579,177.5989,177.6284,27718.0
2024-11-26 12:15:00,180.69,180.75,180.66,180.75,17231.0,177.6383,177.6973,177.6088,177.6973,17231.0
2024-11-26 12:20:00,180.77,180.77,180.71,180.71,7848.0,177.7169,177.7169,177.6579,177.6579,7848.0
2024-11-26 12:25:00,180.7,180.73,180.67,180.71,7550.0,177.6481,177.6776,177.6186,177.6579,7550.0
2024-11-26 12:30:00,180.75,180.83,180.74,180.79,15254.0,177.6973,177.7759,177.6874,177.7366,15254.0
2024-11-26 12:35:00,180.8,180.81,180.77,180.8,8682.0,177.7464,177.7562,177.7169,177.7464,8682.0
2024-11-26 12:40:00,180.8,180.84,180.78,180.82,3461.0,177.7464,177.7857,177.7268,177.7661,3461.0
2024-11-26 12:45:00,180.83,180.83,180.78,180.79,5799.0,177.7759,177.7759,177.7268,177.7366,5799.0
2024-11-26 12:50:00,180.77,180.82,180.77,180.82,32153.0,177.7169,177.7661,177.7169,177.7661,32153.0
2024-11-26 12:55:00,180.82,180.89,180.81,180.88,17186.0,177.7661,177.8349,177.7562,177.8251,17186.0
2024-11-26 13:00:00,180.88,180.91,180.87,180.88,9147.0,177.8251,177.8546,177.8152,177.8251,9147.0
2024-11-26 13:05:00,180.86,180.94,180.86,180.9,7123.0,177.8054,177.8841,177.8054,177.8447,7123.0
2024-11-26 13:10:00,180.94,180.94,180.88,180.93,3515.0,177.8841,177.8841,177.8251,177.8742,3515.0
2024-11-26 13:15:00,180.94,180.97,180.88,180.94,16562.0,177.8841,177.9135,177.8251,177.8841,16562.0
2024-11-26 13:20:00,180.94,180.99,180.91,180.96,14359.0,177.8841,177.9332,177.8546,177.9037,14359.0
2024-11-26 13:25:00,180.96,181.0,180.93,180.95,7671.0,177.9037,177.943,177.8742,177.8939,7671.0
2024-11-26 13:30:00,180.94,180.95,180.92,180.94,5263.0,177.8841,177.8939,177.8644,177.8841,5263.0
2024-11-26 13:35:00,180.94,180.95,180.88,180.91,3009.0,177.8841,177.8939,177.8251,177.8546,3009.0
2024-11-26 13:40:00,180.91,180.99,180.91,180.94,6474.0,177.8546,177.9332,177.8546,177.8841,6474.0
2024-11-26 13:45:00,180.95,180.99,180.91,180.99,10386.0,177.8939,177.9332,177.8546,177.9332,10386.0
2024-11-26 13:50:00,180.98,181.01,180.96,180.99,8695.0,177.9234,177.9529,177.9037,177.9332,8695.0
2024-11-26 13:55:00,180.99,181.02,180.98,181.02,4572.0,177.9332,177.9627,177.9234,177.9627,4572.0
2024-11-26 14:00:00,180.99,181.08,180.99,181.08,10431.0,177.9332,178.0217,177.9332,178.0217,10431.0
2024-11-26 14:05:00,181.09,181.09,180.94,180.94,8049.0,178.0315,178.0315,177.8841,177.8841,8049.0
2024-11-26 14:10:00,180.92,181.02,180.92,180.97,11496.0,177.8644,177.9627,177.8644,177.9135,11496.0
2024-11-26 14:15:00,180.98,180.98,180.9,180.94,6718.0,177.9234,177.9234,177.8447,177.8841,6718.0
2024-11-26 14:20:00,180.94,181.03,180.94,181.0,18431.0,177.8841,177.9725,177.8841,177.943,18431.0
2024-11-26 14:25:00,181.03,181.12,181.01,181.12,18304.0,177.9725,178.061,177.9529,178.061,18304.0
2024-11-26 14:30:00,181.1,181.18,181.08,181.17,99155.0,178.0413,178.12,178.0217,178.1102,99155.0
2024-11-26 14:35:00,181.16,181.19,181.12,181.16,4460.0,178.1003,178.1298,178.061,178.1003,4460.0
2024-11-26 14:40:00,181.16,181.19,181.12,181.17,12375.0,178.1003,178.1298,178.061,178.1102,12375.0
2024-11-26 14:45:00,181.18,181.21,181.15,181.2,6644.0,178.12,178.1495,178.0905,178.1397,6644.0
2024-11-26 14:50:00,181.2,181.21,181.17,181.19,25754.0,178.1397,178.1495,178.1102,178.1298,25754.0
2024-11-26 14:55:00,181.2,181.21,181.15,181.15,21888.0,178.1397,178.1495,178.0905,178.0905,21888.0
2024-11-26 15:00:00,181.15,181.19,181.14,181.17,24354.0,178.0905,178.1298,178.0807,178.1102,24354.0
2024-11-26 15:05:00,181.18,181.19,181.15,181.16,37233.0,178.12,178.1298,178.0905,178.1003,37233.0
2024-11-26 15:10:00,181.17,181.26,181.16,181.23,32564.0,178.1102,178.1986,178.1003,178.1692,32564.0
2024-11-26 15:15:00,181.24,181.27,181.21,181.25,26986.0,178.179,178.2085,178.1495,178.1888,26986.0
2024-11-26 15:20:00,181.24,181.24,181.2,181.24,8759.0,178.179,178.179,178.1397,178.179,8759.0
2024-11-26 15:25:00,181.23,181.25,181.16,181.16,19437.0,178.1692,178.1888,178.1003,178.1003,19437.0
2024-11-26 15:30:00,181.14,181.28,181.14,181.27,16375.0,178.0807,178.2183,178.0807,178.2085,16375.0
2024-11-26 15:35:00,181.27,181.3,181.23,181.26,10218.0,178.2085,178.238,178.1692,178.1986,10218.0
2024-11-26 15:40:00,181.27,181.36,181.27,181.33,12320.0,178.2085,178.297,178.2085,178.2675,12320.0
2024-11-26 15:45:00,181.33,181.45,181.33,181.44,11616.0,178.2675,178.3854,178.2675,178.3756,11616.0
2024-11-26 15:50:00,181.47,181.54,181.41,181.44,37513.0,178.4051,178.4739,178.3461,178.3756,37513.0
2024-11-26 15:55:00,181.42,181.47,181.32,181.37,20546.0,178.3559,178.4051,178.2576,178.3068,20546.0
2024-11-27 09:30:00,181.66,182.23,181.66,182.16,64524.0,178.5919,179.1523,178.5919,179.0834,64524.0
2024-11-27 09:35:00,182.1,182.1,181.88,182.03,20230.0,179.0245,179.0245,178.8082,178.9556,20230.0
2024-11-27 09:40:00,182.06,182.19,182.05,182.14,8414.0,178.9851,179.1129,178.9753,179.0638,8414.0
2024-11-27 09:45:00,182.11,182.23,182.11,182.19,90287.0,179.0343,179.1523,179.0343,179.1129,90287.0
2024-11-27 09:50:00,182.18,182.3,182.12,182.27,32718.0,179.1031,179.2211,179.0441,179.1916,32718.0
2024-11-27 09:55:00,182.28,182.33,182.16,182.18,22964.0,179.2014,179.2506,179.0834,179.1031,22964.0
2024-11-27 10:00:00,182.19,182.25,182.04,182.05,19746.0,179.1129,179.1719,178.9655,178.9753,19746.0
2024-11-27 10:05:00,182.05,182.16,182.05,182.14,15590.0,178.9753,179.0834,178.9753,179.0638,15590.0
2024-11-27 10:10:00,182.14,182.2,182.09,182.16,10547.0,179.0638,179.1228,179.0146,179.0834,10547.0
2024-11-27 10:15:00,182.19,182.24,182.16,182.19,20291.0,179.1129,179.1621,179.0834,179.1129,20291.0
2024-11-27 10:20:00,182.18,182.2,182.07,182.08,15746.0,179.1031,179.1228,178.995,179.0048,15746.0
2024-11-27 10:25:00,182.1,182.15,182.07,182.1,9805.0,179.0245,179.0736,178.995,179.0245,9805.0
2024-11-27 10:30:00,182.07,182.13,182.0,182.01,26499.0,178.995,179.054,178.9261,178.936,26499.0
2024-11-27 10:35:00,182.0,182.03,181.9,181.93,11212.0,178.9261,178.9556,178.8278,178.8573,11212.0
2024-11-27 10:40:00,181.97,182.18,181.97,182.1,12297.0,178.8967,179.1031,178.8967,179.0245,12297.0
2024-11-27 10:45:00,182.06,182.09,182.0,182.03,6623.0,178.9851,179.0146,178.9261,178.9556,6623.0
2024-11-27 10:50:00,182.03,182.06,181.99,182.03,19144.0,178.9556,178.9851,178.9163,178.9556,19144.0
2024-11-27 10:55:00,182.0,182.02,181.95,181.96,4953.0,178.9261,178.9458,178.877,178.8868,4953.0
2024-11-27 11:00:00,181.96,182.0,181.89,181.96,25734.0,178.8868,178.9261,178.818,178.8868,25734.0
2024-11-27 11:05:00,181.93,182.02,181.93,182.0,13384.0,178.8573,178.9458,178.8573,178.9261,13384.0
2024-11-27 11:10:00,181.98,182.03,181.88,181.88,10321.0,178.9065,178.9556,178.8082,178.8082,10321.0
2024-11-27 11:15:00,181.91,181.99,181.91,181.95,45231.0,178.8377,178.9163,178.8377,178.877,45231.0
2024-11-27 11:20:00,181.94,181.98,181.93,181.97,5055.0,178.8672,178.9065,178.8573,178.8967,5055.0
2024-11-27 11:25:00,181.96,181.97,181.82,181.83,7404.0,178.8868,178.8967,178.7492,178.759,7404.0
2024-11-27 11:30:00,181.82,181.86,181.77,181.83,10259.0,178.7492,178.7885,178.7,178.759,10259.0
2024-11-27 11:35:00,181.87,181.98,181.87,181.97,6262.0,178.7983,178.9065,178.7983,178.8967,6262.0
2024-11-27 11:40:00,181.98,181.98,181.87,181.88,11446.0,178.9065,178.9065,178.7983,178.8082,11446.0
2024-11-27 11:45:00,181.88,181.9,181.83,181.88,12185.0,178.8082,178.8278,178.759,178.8082,12185.0
2024-11-27 11:50:00,181.88,181.91,181.8,181.81,21304.0,178.8082,178.8377,178.7295,178.7394,21304.0
2024-11-27 11:55:00,181.79,181.83,181.76,181.76,15279.0,178.7197,178.759,178.6902,178.6902,15279.0
2024-11-27 12:00:00,181.77,181.81,181.72,181.75,9766.0,178.7,178.7394,178.6509,178.6804,9766.0
2024-11-27 12:05:00,181.74,181.77,181.63,181.67,11301.0,178.6705,178.7,178.5624,178.6017,11301.0
2024-11-27 12:10:00,181.7,181.78,181.69,181.78,13024.0,178.6312,178.7099,178.6214,178.7099,13024.0
2024-11-27 12:15:00,181.78,181.79,181.7,181.74,9239.0,178.7099,178.7197,178.6312,178.6705,9239.0
2024-11-27 12:20:00,181.75,181.78,181.66,181.67,16397.0,178.6804,178.7099,178.5919,178.6017,16397.0
2024-11-27 12:25:00,181.69,181.78,181.69,181.76,16360.0,178.6214,178.7099,178.6214,178.6902,16360.0
2024-11-27 12:30:00,181.74,181.75,181.66,181.7,38786.0,178.6705,178.6804,178.5919,178.6312,38786.0
2024-11-27 12:35:00,181.71,181.71,181.63,181.65,14360.0,178.641,178.641,178.5624,178.5821,14360.0
2024-11-27 12:40:00,181.66,181.69,181.62,181.62,9444.0,178.5919,178.6214,178.5526,178.5526,9444.0
2024-11-27 12:45:00,181.62,181.63,181.58,181.61,5687.0,178.5526,178.5624,178.5132,178.5427,5687.0
2024-11-27 12:50:00,181.63,181.71,181.62,181.69,8451.0,178.5624,178.641,178.5526,178.6214,8451.0
2024-11-27 12:55:00,181.68,181.69,181.64,181.68,6121.0,178.6116,178.6214,178.5722,178.6116,6121.0
2024-11-27 13:00:00,181.66,181.66,181.62,181.63,7289.0,178.5919,178.5919,178.5526,178.5624,7289.0
2024-11-27 13:05:00,181.62,181.64,181.6,181.62,2783.0,178.5526,178.5722,178.5329,178.5526,2783.0
2024-11-27 13:10:00,181.62,181.63,181.57,181.58,8206.0,178.5526,178.5624,178.5034,178.5132,8206.0
2024-11-27 13:15:00,181.58,181.61,181.56,181.59,12972.0,178.5132,178.5427,178.4936,178.5231,12972.0
2024-11-27 13:20:00,181.58,181.58,181.52,181.53,4327.0,178.5132,178.5132,178.4543,178.4641,4327.0
2024-11-27 13:25:00,181.53,181.55,181.47,181.48,9841.0,178.4641,178.4837,178.4051,178.4149,9841.0
2024-11-27 13:30:00,181.44,181.5,181.43,181.5,9704.0,178.3756,178.4346,178.3658,178.4346,9704.0
2024-11-27 13:35:00,181.51,181.55,181.5,181.51,10048.0,178.4444,178.4837,178.4346,178.4444,10048.0
2024-11-27 13:40:00,181.53,181.53,181.48,181.51,3475.0,178.4641,178.4641,178.4149,178.4444,3475.0
2024-11-27 13:45:00,181.5,181.51,181.39,181.43,4946.0,178.4346,178.4444,178.3265,178.3658,4946.0
2024-11-27 13:50:00,181.44,181.5,181.43,181.48,2337.0,178.3756,178.4346,178.3658,178.4149,2337.0
2024-11-27 13:55:00,181.48,181.53,181.46,181.47,4381.0,178.4149,178.4641,178.3953,178.4051,4381.0
2024-11-27 14:00:00,181.49,181.56,181.48,181.55,9163.0,178.4248,178.4936,178.4149,178.4837,9163.0
2024-11-27 14:05:00,181.54,181.54,181.48,181.52,11996.0,178.4739,178.4739,178.4149,178.4543,11996.0
2024-11-27 14:10:00,181.5,181.5,181.48,181.5,7909.0,178.4346,178.4346,178.4149,178.4346,7909.0
2024-11-27 14:15:00,181.48,181.5,181.45,181.48,13044.0,178.4149,178.4346,178.3854,178.4149,13044.0
2024-11-27 14:20:00,181.48,181.48,181.39,181.44,5461.0,178.4149,178.4149,178.3265,178.3756,5461.0
2024-11-27 14:25:00,181.44,181.46,181.38,181.39,12070.0,178.3756,178.3953,178.3166,178.3265,12070.0
2024-11-27 14:30:00,181.42,181.45,181.39,181.44,13278.0,178.3559,178.3854,178.3265,178.3756,13278.0
2024-11-27 14:35:00,181.41,181.46,181.37,181.45,7483.0,178.3461,178.3953,178.3068,178.3854,7483.0
2024-11-27 14:40:00,181.44,181.48,181.43,181.48,9225.0,178.3756,178.4149,178.3658,178.4149,9225.0
2024-11-27 14:45:00,181.49,181.49,181.44,181.44,7973.0,178.4248,178.4248,178.3756,178.3756,7973.0
2024-11-27 14:50:00,181.41,181.45,181.41,181.43,11498.0,178.3461,178.3854,178.3461,178.3658,11498.0
2024-11-27 14:55:00,181.42,181.44,181.39,181.39,4394.0,178.3559,178.3756,178.3265,178.3265,4394.0
2024-11-27 15:00:00,181.38,181.39,181.29,181.29,6196.0,178.3166,178.3265,178.2281,178.2281,6196.0
2024-11-27 15:05:00,181.29,181.33,181.29,181.29,5748.0,178.2281,178.2675,178.2281,178.2281,5748.0
2024-11-27 15:10:00,181.3,181.32,181.23,181.23,12028.0,178.238,178.2576,178.1692,178.1692,12028.0
2024-11-27 15:15:00,181.25,181.31,181.23,181.31,16975.0,178.1888,178.2478,178.1692,178.2478,16975.0
2024-11-27 15:20:00,181.3,181.34,181.26,181.31,12108.0,178.238,178.2773,178.1986,178.2478,12108.0
2024-11-27 15:25:00,181.31,181.37,181.3,181.36,14146.0,178.2478,178.3068,178.238,178.297,14146.0
2024-11-27 15:30:00,181.36,181.37,181.29,181.36,13215.0,178.297,178.3068,178.2281,178.297,13215.0
2024-11-27 15:35:00,181.36,181.36,181.27,181.27,10388.0,178.297,178.297,178.2085,178.2085,10388.0
2024-11-27 15:40:00,181.27,181.28,181.2,181.24,13642.0,178.2085,178.2183,178.1397,178.179,13642.0
2024-11-27 15:45:00,181.27,181.39,181.27,181.38,15874.0,178.2085,178.3265,178.2085,178.3166,15874.0
2024-11-27 15:50:00,181.38,181.43,181.35,181.37,24429.0,178.3166,178.3658,178.2871,178.3068,24429.0
2024-11-27 15:55:00,181.36,181.38,181.27,181.31,37503.0,178.297,178.3166,178.2085,178.2478,37503.0
2024-11-29 09:30:00,181.62,182.04,181.55,182.03,46014.0,178.5526,178.9655,178.4837,178.9556,46014.0
2024-11-29 09:35:00,182.02,182.04,181.73,181.85,8287.0,178.9458,178.9655,178.6607,178.7787,8287.0
2024-11-29 09:40:00,181.86,181.89,181.75,181.75,10829.0,178.7885,178.818,178.6804,178.6804,10829.0
2024-11-29 09:45:00,181.74,181.79,181.67,181.76,28748.0,178.6705,178.7197,178.6017,178.6902,28748.0
2024-11-29 09:50:00,181.78,181.79,181.66,181.69,6752.0,178.7099,178.7197,178.5919,178.6214,6752.0
2024-11-29 09:55:00,181.7,181.71,181.58,181.59,29699.0,178.6312,178.641,178.5132,178.5231,29699.0
2024-11-29 10:00:00,181.58,181.8,181.57,181.8,15294.0,178.5132,178.7295,178.5034,178.7295,15294.0
2024-11-29 10:05:00,181.79,181.88,181.66,181.71,21980.0,178.7197,178.8082,178.5919,178.641,21980.0
2024-11-29 10:10:00,181.74,181.86,181.72,181.85,12239.0,178.6705,178.7885,178.6509,178.7787,12239.0
2024-11-29 10:15:00,181.85,181.85,181.76,181.76,7437.0,178.7787,178.7787,178.6902,178.6902,7437.0
2024-11-29 10:20:00,181.77,181.83,181.73,181.81,13696.0,178.7,178.759,178.6607,178.7394,13696.0
2024-11-29 10:25:00,181.86,181.9,181.78,181.84,15611.0,178.7885,178.8278,178.7099,178.7689,15611.0
2024-11-29 10:30:00,181.85,181.89,181.79,181.79,24981.0,178.7787,178.818,178.7197,178.7197,24981.0
2024-11-29 10:35:00,181.78,181.89,181.76,181.82,5836.0,178.7099,178.818,178.6902,178.7492,5836.0
2024-11-29 10:40:00,181.82,181.85,181.73,181.77,5394.0,178.7492,178.7787,178.6607,178.7,5394.0
2024-11-29 10:45:00,181.75,181.89,181.74,181.89,7781.0,178.6804,178.818,178.6705,178.818,7781.0
2024-11-29 10:50:00,181.88,181.94,181.87,181.94,13317.0,178.8082,178.8672,178.7983,178.8672,13317.0
2024-11-29 10:55:00,181.96,182.01,181.93,181.99,2389.0,178.8868,178.936,178.8573,178.9163,2389.0
2024-11-29 11:00:00,182.01,182.01,181.94,182.0,10535.0,178.936,178.936,178.8672,178.9261,10535.0
2024-11-29 11:05:00,181.99,182.05,181.97,182.03,4107.0,178.9163,178.9753,178.8967,178.9556,4107.0
2024-11-29 11:10:00,182.03,182.03,181.9,181.94,25915.0,178.9556,178.9556,178.8278,178.8672,25915.0
2024-11-29 11:15:00,181.94,182.01,181.92,181.96,4928.0,178.8672,178.936,178.8475,178.8868,4928.0
2024-11-29 11:20:00,181.97,182.04,181.96,182.04,3127.0,178.8967,178.9655,178.8868,178.9655,3127.0
2024-11-29 11:25:00,182.03,182.1,182.02,182.05,3385.0,178.9556,179.0245,178.9458,178.9753,3385.0
2024-11-29 11:30:00,182.06,182.07,182.02,182.04,15340.0,178.9851,178.995,178.9458,178.9655,15340.0
2024-11-29 11:35:00,182.04,182.04,182.01,182.03,2153.0,178.9655,178.9655,178.936,178.9556,2153.0
2024-11-29 11:40:00,182.02,182.05,182.01,182.05,4576.0,178.9458,178.9753,178.936,178.9753,4576.0
2024-11-29 11:45:00,182.06,182.11,182.05,182.1,13231.0,178.9851,179.0343,178.9753,179.0245,13231.0
2024-11-29 11:50:00,182.09,182.15,182.07,182.15,5343.0,179.0146,179.0736,178.995,179.0736,5343.0
2024-11-29 11:55:00,182.11,182.13,182.08,182.09,3633.0,179.0343,179.054,179.0048,179.0146,3633.0
2024-11-29 12:00:00,182.08,182.17,182.08,182.16,8045.0,179.0048,179.0933,179.0048,179.0834,8045.0
2024-11-29 12:05:00,182.17,182.3,182.17,182.29,11090.0,179.0933,179.2211,179.0933,179.2113,11090.0
2024-11-29 12:10:00,182.25,182.28,182.2,182.27,17057.0,179.1719,179.2014,179.1228,179.1916,17057.0
2024-11-29 12:15:00,182.25,182.32,182.21,182.3,11224.0,179.1719,179.2407,179.1326,179.2211,11224.0
2024-11-29 12:20:00,182.29,182.3,182.2,182.2,6090.0,179.2113,179.2211,179.1228,179.1228,6090.0
2024-11-29 12:25:00,182.18,182.23,182.16,182.19,7192.0,179.1031,179.1523,179.0834,179.1129,7192.0
2024-11-29 12:30:00,182.19,182.26,182.19,182.24,3051.0,179.1129,179.1818,179.1129,179.1621,3051.0
2024-11-29 12:35:00,182.24,182.28,182.24,182.25,4981.0,179.1621,179.2014,179.1621,179.1719,4981.0
2024-11-29 12:40:00,182.26,182.31,182.22,182.31,3588.0,179.1818,179.2309,179.1424,179.2309,3588.0
2024-11-29 12:45:00,182.3,182.38,182.29,182.32,26335.0,179.2211,179.2997,179.2113,179.2407,26335.0
2024-11-29 12:50:00,182.3,182.31,181.96,182.01,25797.0,179.2211,179.2309,178.8868,178.936,25797.0
2024-11-29 12:55:00,182.02,182.05,181.8,181.86,27740.0,178.9458,178.9753,178.7295,178.7885,27740.0
2024-12-02 09:30:00,181.79,181.95,181.32,181.32,73629.0,178.7197,178.877,178.2576,178.2576,73629.0
2024-12-02 09:35:00,181.25,181.25,180.91,180.94,51904.0,178.1888,178.1888,177.8546,177.8841,51904.0
2024-12-02 09:40:00,180.91,180.97,180.87,180.94,11936.0,177.8546,177.9135,177.8152,177.8841,11936.0
2024-12-02 09:45:00,180.98,180.99,180.85,180.85,8649.0,177.9234,177.9332,177.7956,177.7956,8649.0
2024-12-02 09:50:00,180.85,180.85,180.52,180.53,15991.0,177.7956,177.7956,177.4711,177.481,15991.0
2024-12-02 09:55:00,180.56,180.6,180.48,180.59,11548.0,177.5105,177.5498,177.4318,177.54,11548.0
2024-12-02 10:00:00,180.62,180.62,180.28,180.32,20834.0,177.5695,177.5695,177.2352,177.2745,20834.0
2024-12-02 10:05:00,180.3,180.41,180.21,180.36,32782.0,177.2549,177.363,177.1664,177.3138,32782.0
2024-12-02 10:10:00,180.35,180.37,180.26,180.26,54025.0,177.304,177.3237,177.2155,177.2155,54025.0
2024-12-02 10:15:00,180.29,180.35,180.29,180.32,20137.0,177.245,177.304,177.245,177.2745,20137.0
2024-12-02 10:20:00,180.31,180.34,180.28,180.32,10024.0,177.2647,177.2942,177.2352,177.2745,10024.0
2024-12-02 10:25:00,180.35,180.42,180.32,180.42,11504.0,177.304,177.3728,177.2745,177.3728,11504.0
2024-12-02 10:30:00,180.38,180.51,180.37,180.41,10542.0,177.3335,177.4613,177.3237,177.363,10542.0
2024-12-02 10:35:00,180.4,180.51,180.4,180.51,17283.0,177.3532,177.4613,177.3532,177.4613,17283.0
2024-12-02 10:40:00,180.51,180.54,180.46,180.51,17402.0,177.4613,177.4908,177.4122,177.4613,17402.0
2024-12-02 10:45:00,180.53,180.54,180.4,180.52,16520.0,177.481,177.4908,177.3532,177.4711,16520.0
2024-12-02 10:50:00,180.52,180.55,180.38,180.41,29035.0,177.4711,177.5006,177.3335,177.363,29035.0
2024-12-02 10:55:00,180.38,180.41,180.31,180.38,17681.0,177.3335,177.363,177.2647,177.3335,17681.0
2024-12-02 11:00:00,180.39,180.39,180.27,180.3,22982.0,177.3433,177.3433,177.2254,177.2549,22982.0
2024-12-02 11:05:00,180.3,180.44,180.3,180.44,20202.0,177.2549,177.3925,177.2549,177.3925,20202.0
2024-12-02 11:10:00,180.46,180.5,180.43,180.47,7534.0,177.4122,177.4515,177.3827,177.422,7534.0
2024-12-02 11:15:00,180.49,180.57,180.49,180.54,33289.0,177.4417,177.5203,177.4417,177.4908,33289.0
2024-12-02 11:20:00,180.55,180.68,180.55,180.68,23431.0,177.5006,177.6284,177.5006,177.6284,23431.0
2024-12-02 11:25:00,180.67,180.72,180.63,180.7,5166.0,177.6186,177.6678,177.5793,177.6481,5166.0
2024-12-02 11:30:00,180.66,180.73,180.64,180.68,44453.0,177.6088,177.6776,177.5891,177.6284,44453.0
2024-12-02 11:35:00,180.68,180.7,180.52,180.55,25162.0,177.6284,177.6481,177.4711,177.5006,25162.0
2024-12-02 11:40:00,180.56,180.63,180.54,180.58,12419.0,177.5105,177.5793,177.4908,177.5301,12419.0
2024-12-02 11:45:00,180.57,180.64,180.55,180.59,13414.0,177.5203,177.5891,177.5006,177.54,13414.0
2024-12-02 11:50:00,180.59,180.65,180.51,180.53,68172.0,177.54,177.5989,177.4613,177.481,68172.0
2024-12-02 11:55:00,180.53,180.56,180.48,180.52,15595.0,177.481,177.5105,177.4318,177.4711,15595.0
2024-12-02 12:00:00,180.53,180.56,180.51,180.53,6947.0,177.481,177.5105,177.4613,177.481,6947.0
2024-12-02 12:05:00,180.5,180.63,180.5,180.63,15599.0,177.4515,177.5793,177.4515,177.5793,15599.0
2024-12-02 12:10:00,180.58,180.62,180.56,180.59,15141.0,177.5301,177.5695,177.5105,177.54,15141.0
2024-12-02 12:15:00,180.6,180.63,180.52,180.58,14694.0,177.5498,177.5793,177.4711,177.5301,14694.0
2024-12-02 12:20:00,180.55,180.61,180.53,180.56,14683.0,177.5006,177.5596,177.481,177.5105,14683.0
2024-12-02 12:25:00,180.56,180.6,180.5,180.53,13827.0,177.5105,177.5498,177.4515,177.481,13827.0
2024-12-02 12:30:00,180.53,180.56,180.51,180.55,8897.0,177.481,177.5105,177.4613,177.5006,8897.0
2024-12-02 12:35:00,180.57,180.61,180.55,180.58,42195.0,177.5203,177.5596,177.5006,177.5301,42195.0
2024-12-02 12:40:00,180.57,180.67,180.56,180.65,9266.0,177.5203,177.6186,177.5105,177.5989,9266.0
2024-12-02 12:45:00,180.69,180.71,180.66,180.7,4653.0,177.6383,177.6579,177.6088,177.6481,4653.0
2024-12-02 12:50:00,180.71,180.75,180.66,180.75,9967.0,177.6579,177.6973,177.6088,177.6973,9967.0
2024-12-02 12:55:00,180.75,180.78,180.67,180.68,5176.0,177.6973,177.7268,177.6186,177.6284,5176.0
2024-12-02 13:00:00,180.7,180.75,180.68,180.74,48074.0,177.6481,177.6973,177.6284,177.6874,48074.0
2024-12-02 13:05:00,180.75,180.78,180.73,180.75,70399.0,177.6973,177.7268,177.6776,177.6973,70399.0
2024-12-02 13:10:00,180.76,180.83,180.76,180.83,19418.0,177.7071,177.7759,177.7071,177.7759,19418.0
2024-12-02 13:15:00,180.82,180.82,180.76,180.81,4605.0,177.7661,177.7661,177.7071,177.7562,4605.0
2024-12-02 13:20:00,180.8,180.86,180.79,180.83,5248.0,177.7464,177.8054,177.7366,177.7759,5248.0
2024-12-02 13:25:00,180.83,180.92,180.82,180.89,10911.0,177.7759,177.8644,177.7661,177.8349,10911.0
2024-12-02 13:30:00,180.91,180.92,180.85,180.87,7248.0,177.8546,177.8644,177.7956,177.8152,7248.0
2024-12-02 13:35:00,180.85,180.88,180.83,180.87,8421.0,177.7956,177.8251,177.7759,177.8152,8421.0
2024-12-02 13:40:00,180.87,180.88,180.78,180.79,11725.0,177.8152,177.8251,177.7268,177.7366,11725.0
2024-12-02 13:45:00,180.79,180.86,180.79,180.86,7172.0,177.7366,177.8054,177.7366,177.8054,7172.0
2024-12-02 13:50:00,180.86,180.89,180.85,180.87,4294.0,177.8054,177.8349,177.7956,177.8152,4294.0
2024-12-02 13:55:00,180.88,180.92,180.86,180.86,8568.0,177.8251,177.8644,177.8054,177.8054,8568.0
2024-12-02 14:00:00,180.85,180.87,180.77,180.77,11817.0,177.7956,177.8152,177.7169,177.7169,11817.0
2024-12-02 14:05:00,180.77,180.83,180.74,180.81,6463.0,177.7169,177.7759,177.6874,177.7562,6463.0
2024-12-02 14:10:00,180.78,180.82,180.73,180.73,33904.0,177.7268,177.7661,177.6776,177.6776,33904.0
2024-12-02 14:15:00,180.75,180.79,180.71,180.75,17231.0,177.6973,177.7366,177.6579,177.6973,17231.0
2024-12-02 14:20:00,180.72,180.73,180.68,180.69,15676.0,177.6678,177.6776,177.6284,177.6383,15676.0
2024-12-02 14:25:00,180.73,180.83,180.72,180.83,8096.0,177.6776,177.7759,177.6678,177.7759,8096.0
2024-12-02 14:30:00,180.81,180.85,180.8,180.81,9184.0,177.7562,177.7956,177.7464,177.7562,9184.0
2024-12-02 14:35:00,180.82,180.9,180.82,180.9,26575.0,177.7661,177.8447,177.7661,177.8447,26575.0
2024-12-02 14:40:00,180.87,180.88,180.85,180.86,18564.0,177.8152,177.8251,177.7956,177.8054,18564.0
2024-12-02 14:45:00,180.86,180.89,180.83,180.86,13377.0,177.8054,177.8349,177.7759,177.8054,13377.0
2024-12-02 14:50:00,180.86,180.86,180.79,180.84,21208.0,177.8054,177.8054,177.7366,177.7857,21208.0
2024-12-02 14:55:00,180.84,180.89,180.81,180.87,11935.0,177.7857,177.8349,177.7562,177.8152,11935.0
2024-12-02 15:00:00,180.86,180.87,180.8,180.85,10641.0,177.8054,177.8152,177.7464,177.7956,10641.0
2024-12-02 15:05:00,180.85,180.86,180.79,180.82,13799.0,177.7956,177.8054,177.7366,177.7661,13799.0
2024-12-02 15:10:00,180.79,180.82,180.77,180.79,17973.0,177.7366,177.7661,177.7169,177.7366,17973.0
2024-12-02 15:15:00,180.8,180.9,180.79,180.88,28287.0,177.7464,177.8447,177.7366,177.8251,28287.0
2024-12-02 15:20:00,180.87,180.92,180.87,180.87,16629.0,177.8152,177.8644,177.8152,177.8152,16629.0
2024-12-02 15:25:00,180.87,180.9,180.85,180.9,11258.0,177.8152,177.8447,177.7956,177.8447,11258.0
2024-12-02 15:30:00,180.85,180.85,180.8,180.82,13412.0,177.7956,177.7956,177.7464,177.7661,13412.0
2024-12-02 15:35:00,180.82,180.83,180.78,180.78,7785.0,177.7661,177.7759,177.7268,177.7268,7785.0
2024-12-02 15:40:00,180.78,180.8,180.67,180.7,41430.0,177.7268,177.7464,177.6186,177.6481,41430.0
2024-12-02 15:45:00,180.7,180.71,180.62,180.69,35043.0,177.6481,177.6579,177.5695,177.6383,35043.0
2024-12-02 15:50:00,180.69,180.86,180.67,180.78,22228.0,177.6383,177.8054,177.6186,177.7268,22228.0
2024-12-02 15:55:00,180.78,180.78,180.64,180.69,52584.0,177.7268,177.7268,177.5891,177.6383,52584.0
2024-12-03 09:30:00,181.12,181.14,180.82,180.82,151374.0,178.061,178.0807,177.7661,177.7661,151374.0
2024-12-03 09:35:00,180.75,180.75,180.4,180.46,19674.0,177.6973,177.6973,177.3532,177.4122,19674.0
2024-12-03 09:40:00,180.49,180.49,180.28,180.28,38219.0,177.4417,177.4417,177.2352,177.2352,38219.0
2024-12-03 09:45:00,180.22,180.44,180.18,180.3,44926.0,177.1762,177.3925,177.1369,177.2549,44926.0
2024-12-03 09:50:00,180.26,180.38,180.26,180.33,17173.0,177.2155,177.3335,177.2155,177.2844,17173.0
2024-12-03 09:55:00,180.31,180.44,180.28,180.37,14196.0,177.2647,177.3925,177.2352,177.3237,14196.0
2024-12-03 10:00:00,180.38,180.4,180.24,180.36,31503.0,177.3335,177.3532,177.1959,177.3138,31503.0
2024-12-03 10:05:00,180.35,180.35,180.19,180.31,9620.0,177.304,177.304,177.1467,177.2647,9620.0
2024-12-03 10:10:00,180.34,180.34,180.2,180.21,5541.0,177.2942,177.2942,177.1565,177.1664,5541.0
2024-12-03 10:15:00,180.2,180.3,180.17,180.26,34866.0,177.1565,177.2549,177.1271,177.2155,34866.0
2024-12-03 10:20:00,180.27,180.27,180.18,180.24,15002.0,177.2254,177.2254,177.1369,177.1959,15002.0
2024-12-03 10:25:00,180.19,180.25,180.14,180.14,20605.0,177.1467,177.2057,177.0976,177.0976,20605.0
2024-12-03 10:30:00,180.13,180.13,180.02,180.04,12440.0,177.0877,177.0877,176.9796,176.9993,12440.0
2024-12-03 10:35:00,180.04,180.19,180.03,180.19,10011.0,176.9993,177.1467,176.9894,177.1467,10011.0
2024-12-03 10:40:00,180.18,180.18,180.06,180.12,5614.0,177.1369,177.1369,177.0189,177.0779,5614.0
2024-12-03 10:45:00,180.13,180.13,180.06,180.1,9313.0,177.0877,177.0877,177.0189,177.0582,9313.0
2024-12-03 10:50:00,180.1,180.24,180.1,180.24,13418.0,177.0582,177.1959,177.0582,177.1959,13418.0
2024-12-03 10:55:00,180.18,180.18,180.06,180.08,9217.0,177.1369,177.1369,177.0189,177.0386,9217.0
2024-12-03 11:00:00,180.11,180.13,180.05,180.06,9228.0,177.0681,177.0877,177.0091,177.0189,9228.0
2024-12-03 11:05:00,180.07,180.07,179.96,179.97,28157.0,177.0287,177.0287,176.9206,176.9304,28157.0
2024-12-03 11:10:00,179.92,179.96,179.91,179.96,9021.0,176.8813,176.9206,176.8714,176.9206,9021.0
2024-12-03 11:15:00,179.94,179.97,179.88,179.93,8068.0,176.9009,176.9304,176.842,176.8911,8068.0
2024-12-03 11:20:00,179.92,179.96,179.89,179.89,4842.0,176.8813,176.9206,176.8518,176.8518,4842.0
2024-12-03 11:25:00,179.9,180.03,179.9,179.99,5289.0,176.8616,176.9894,176.8616,176.9501,5289.0
2024-12-03 11:30:00,180.0,180.04,179.96,180.04,12188.0,176.9599,176.9993,176.9206,176.9993,12188.0
2024-12-03 11:35:00,180.04,180.05,179.91,179.91,6192.0,176.9993,177.0091,176.8714,176.8714,6192.0
2024-12-03 11:40:00,179.92,179.94,179.85,179.87,6431.0,176.8813,176.9009,176.8125,176.8321,6431.0
2024-12-03 11:45:00,179.87,179.9,179.83,179.86,12140.0,176.8321,176.8616,176.7928,176.8223,12140.0
2024-12-03 11:50:00,179.84,179.87,179.82,179.87,6071.0,176.8026,176.8321,176.783,176.8321,6071.0
2024-12-03 11:55:00,179.88,179.89,179.81,179.88,26440.0,176.842,176.8518,176.7731,176.842,26440.0
2024-12-03 12:00:00,179.88,179.93,179.87,179.91,10159.0,176.842,176.8911,176.8321,176.8714,10159.0
2024-12-03 12:05:00,179.91,180.07,179.91,180.07,6626.0,176.8714,177.0287,176.8714,177.0287,6626.0
2024-12-03 12:10:00,180.07,180.09,180.0,180.09,7332.0,177.0287,177.0484,176.9599,177.0484,7332.0
2024-12-03 12:15:00,180.1,180.1,180.05,180.08,20989.0,177.0582,177.0582,177.0091,177.0386,20989.0
2024-12-03 12:20:00,180.07,180.14,180.07,180.11,16515.0,177.0287,177.0976,177.0287,177.0681,16515.0
2024-12-03 12:25:00,180.11,180.16,180.09,180.14,27336.0,177.0681,177.1172,177.0484,177.0976,27336.0
2024-12-03 12:30:00,180.14,180.26,180.14,180.25,6583.0,177.0976,177.2155,177.0976,177.2057,6583.0
2024-12-03 12:35:00,180.27,180.28,180.22,180.24,7074.0,177.2254,177.2352,177.1762,177.1959,7074.0
2024-12-03 12:40:00,180.22,180.24,180.2,180.24,9446.0,177.1762,177.1959,177.1565,177.1959,9446.0
2024-12-03 12:45:00,180.23,180.27,180.21,180.26,4935.0,177.186,177.2254,177.1664,177.2155,4935.0
2024-12-03 12:50:00,180.27,180.31,180.26,180.29,8720.0,177.2254,177.2647,177.2155,177.245,8720.0
2024-12-03 12:55:00,180.26,180.28,180.21,180.21,16065.0,177.2155,177.2352,177.1664,177.1664,16065.0
2024-12-03 13:00:00,180.24,180.24,180.18,180.23,5696.0,177.1959,177.1959,177.1369,177.186,5696.0
2024-12-03 13:05:00,180.23,180.23,180.17,180.18,8841.0,177.186,177.186,177.1271,177.1369,8841.0
2024-12-03 13:10:00,180.24,180.25,180.17,180.18,21244.0,177.1959,177.2057,177.1271,177.1369,21244.0
2024-12-03 13:15:00,180.19,180.2,180.15,180.19,5217.0,177.1467,177.1565,177.1074,177.1467,5217.0
2024-12-03 13:20:00,180.22,180.22,180.17,180.19,9685.0,177.1762,177.1762,177.1271,177.1467,9685.0
2024-12-03 13:25:00,180.19,180.24,180.18,180.2,7044.0,177.1467,177.1959,177.1369,177.1565,7044.0
2024-12-03 13:30:00,180.2,180.2,180.11,180.19,9413.0,177.1565,177.1565,177.0681,177.1467,9413.0
2024-12-03 13:35:00,180.19,180.21,180.13,180.13,15489.0,177.1467,177.1664,177.0877,177.0877,15489.0
2024-12-03 13:40:00,180.16,180.16,180.1,180.1,6635.0,177.1172,177.1172,177.0582,177.0582,6635.0
2024-12-03 13:45:00,180.11,180.15,180.11,180.14,4698.0,177.0681,177.1074,177.0681,177.0976,4698.0
2024-12-03 13:50:00,180.15,180.17,180.06,180.06,99926.0,177.1074,177.1271,177.0189,177.0189,99926.0
2024-12-03 13:55:00,180.07,180.12,180.04,180.1,16270.0,177.0287,177.0779,176.9993,177.0582,16270.0
2024-12-03 14:00:00,180.1,180.1,179.95,180.01,17666.0,177.0582,177.0582,176.9108,176.9698,17666.0
2024-12-03 14:05:00,180.06,180.11,180.04,180.04,16261.0,177.0189,177.0681,176.9993,176.9993,16261.0
2024-12-03 14:10:00,180.04,180.06,180.0,180.02,16010.0,176.9993,177.0189,176.9599,176.9796,16010.0
2024-12-03 14:15:00,180.03,180.06,180.0,180.06,11485.0,176.9894,177.0189,176.9599,177.0189,11485.0
2024-12-03 14:20:00,180.06,180.06,179.97,180.05,5582.0,177.0189,177.0189,176.9304,177.0091,5582.0
2024-12-03 14:25:00,180.07,180.09,180.03,180.08,32430.0,177.0287,177.0484,176.9894,177.0386,32430.0
2024-12-03 14:30:00,180.09,180.17,180.08,180.14,17580.0,177.0484,177.1271,177.0386,177.0976,17580.0
2024-12-03 14:35:00,180.15,180.15,180.11,180.12,3745.0,177.1074,177.1074,177.0681,177.0779,3745.0
2024-12-03 14:40:00,180.11,180.13,180.08,180.11,8884.0,177.0681,177.0877,177.0386,177.0681,8884.0
2024-12-03 14:45:00,180.13,180.16,180.11,180.14,9801.0,177.0877,177.1172,177.0681,177.0976,9801.0
2024-12-03 14:50:00,180.14,180.2,180.13,180.18,18169.0,177.0976,177.1565,177.0877,177.1369,18169.0
2024-12-03 14:55:00,180.18,180.19,180.12,180.14,10174.0,177.1369,177.1467,177.0779,177.0976,10174.0
2024-12-03 15:00:00,180.13,180.14,180.06,180.11,10223.0,177.0877,177.0976,177.0189,177.0681,10223.0
2024-12-03 15:05:00,180.12,180.13,180.08,180.1,10323.0,177.0779,177.0877,177.0386,177.0582,10323.0
2024-12-03 15:10:00,180.12,180.14,180.08,180.1,13847.0,177.0779,177.0976,177.0386,177.0582,13847.0
2024-12-03 15:15:00,180.1,180.11,180.06,180.11,22740.0,177.0582,177.0681,177.0189,177.0681,22740.0
2024-12-03 15:20:00,180.11,180.12,180.07,180.08,19277.0,177.0681,177.0779,177.0287,177.0386,19277.0
2024-12-03 15:25:00,180.08,180.1,180.04,180.07,35018.0,177.0386,177.0582,176.9993,177.0287,35018.0
2024-12-03 15:30:00,180.06,180.06,179.98,180.04,28827.0,177.0189,177.0189,176.9403,176.9993,28827.0
2024-12-03 15:35:00,180.03,180.07,180.0,180.0,14369.0,176.9894,177.0287,176.9599,176.9599,14369.0
2024-12-03 15:40:00,180.01,180.03,179.89,179.92,20838.0,176.9698,176.9894,176.8518,176.8813,20838.0
2024-12-03 15:45:00,179.9,180.01,179.89,179.98,14684.0,176.8616,176.9698,176.8518,176.9403,14684.0
2024-12-03 15:50:00,180.0,180.03,179.94,179.99,18350.0,176.9599,176.9894,176.9009,176.9501,18350.0
2024-12-03 15:55:00,179.96,179.96,179.75,179.76,38982.0,176.9206,176.9206,176.7141,176.724,38982.0
2024-12-04 09:30:00,179.92,179.99,179.42,179.66,150578.0,176.8813,176.9501,176.3897,176.6257,150578.0
2024-12-04 09:35:00,179.67,179.72,179.45,179.53,16265.0,176.6355,176.6847,176.4192,176.4979,16265.0
2024-12-04 09:40:00,179.56,179.56,179.3,179.3,13292.0,176.5274,176.5274,176.2717,176.2717,13292.0
2024-12-04 09:45:00,179.3,179.45,179.28,179.39,10358.0,176.2717,176.4192,176.2521,176.3602,10358.0
2024-12-04 09:50:00,179.37,179.47,179.35,179.37,9823.0,176.3406,176.4389,176.3209,176.3406,9823.0
2024-12-04 09:55:00,179.38,179.47,179.34,179.47,21477.0,176.3504,176.4389,176.3111,176.4389,21477.0
2024-12-04 10:00:00,179.44,179.45,179.24,179.25,20510.0,176.4094,176.4192,176.2128,176.2226,20510.0
2024-12-04 10:05:00,179.19,179.19,179.05,179.1,28503.0,176.1636,176.1636,176.026,176.0751,28503.0
2024-12-04 10:10:00,179.09,179.13,178.85,178.87,22394.0,176.0653,176.1046,175.8293,175.849,22394.0
2024-12-04 10:15:00,178.85,178.91,178.77,178.84,37190.0,175.8293,175.8883,175.7507,175.8195,37190.0
2024-12-04 10:20:00,178.87,178.92,178.8,178.92,22600.0,175.849,175.8982,175.7802,175.8982,22600.0
2024-12-04 10:25:00,178.93,179.01,178.92,178.95,21920.0,175.908,175.9866,175.8982,175.9277,21920.0
2024-12-04 10:30:00,178.94,178.99,178.89,178.9,8680.0,175.9178,175.967,175.8687,175.8785,8680.0
2024-12-04 10:35:00,178.91,179.04,178.91,178.97,20241.0,175.8883,176.0161,175.8883,175.9473,20241.0
2024-12-04 10:40:00,178.97,179.02,178.96,179.02,15455.0,175.9473,175.9965,175.9375,175.9965,15455.0
2024-12-04 10:45:00,179.0,179.02,178.85,178.89,19357.0,175.9768,175.9965,175.8293,175.8687,19357.0
2024-12-04 10:50:00,178.89,178.92,178.82,178.85,19393.0,175.8687,175.8982,175.7999,175.8293,19393.0
2024-12-04 10:55:00,178.87,178.99,178.87,178.99,5831.0,175.849,175.967,175.849,175.967,5831.0
2024-12-04 11:00:00,178.98,179.06,178.94,179.06,13477.0,175.9572,176.0358,175.9178,176.0358,13477.0
2024-12-04 11:05:00,179.08,179.09,178.97,178.98,16779.0,176.0555,176.0653,175.9473,175.9572,16779.0
2024-12-04 11:10:00,179.02,179.05,178.98,179.02,11951.0,175.9965,176.026,175.9572,175.9965,11951.0
2024-12-04 11:15:00,179.03,179.17,179.03,179.17,9690.0,176.0063,176.1439,176.0063,176.1439,9690.0
2024-12-04 11:20:00,179.18,179.23,179.18,179.21,24211.0,176.1538,176.2029,176.1538,176.1833,24211.0
2024-12-04 11:25:00,179.22,179.24,179.15,179.16,11710.0,176.1931,176.2128,176.1243,176.1341,11710.0
2024-12-04 11:30:00,179.18,179.29,179.11,179.29,26811.0,176.1538,176.2619,176.085,176.2619,26811.0
2024-12-04 11:35:00,179.26,179.26,179.18,179.21,6548.0,176.2324,176.2324,176.1538,176.1833,6548.0
2024-12-04 11:40:00,179.23,179.24,179.16,179.17,7193.0,176.2029,176.2128,176.1341,176.1439,7193.0
2024-12-04 11:45:00,179.19,179.24,179.18,179.21,9706.0,176.1636,176.2128,176.1538,176.1833,9706.0
2024-12-04 11:50:00,179.19,179.3,179.18,179.27,24533.0,176.1636,176.2717,176.1538,176.2423,24533.0
2024-12-04 11:55:00,179.26,179.27,179.12,179.13,5638.0,176.2324,176.2423,176.0948,176.1046,5638.0
2024-12-04 12:00:00,179.1,179.1,179.03,179.07,5392.0,176.0751,176.0751,176.0063,176.0456,5392.0
2024-12-04 12:05:00,179.04,179.09,179.04,179.05,7550.0,176.0161,176.0653,176.0161,176.026,7550.0
2024-12-04 12:10:00,179.06,179.09,179.01,179.07,8965.0,176.0358,176.0653,175.9866,176.0456,8965.0
2024-12-04 12:15:00,179.07,179.08,179.0,179.0,5488.0,176.0456,176.0555,175.9768,175.9768,5488.0
2024-12-04 12:20:00,179.0,179.07,178.93,178.98,28659.0,175.9768,176.0456,175.908,175.9572,28659.0
2024-12-04 12:25:00,178.99,179.01,178.96,178.98,15042.0,175.967,175.9866,175.9375,175.9572,15042.0
2024-12-04 12:30:00,178.98,179.01,178.94,179.01,7518.0,175.9572,175.9866,175.9178,175.9866,7518.0
2024-12-04 12:35:00,178.99,179.05,178.99,179.04,10174.0,175.967,176.026,175.967,176.0161,10174.0
2024-12-04 12:40:00,179.04,179.04,178.94,179.03,37098.0,176.0161,176.0161,175.9178,176.0063,37098.0
2024-12-04 12:45:00,179.03,179.07,179.0,179.06,13034.0,176.0063,176.0456,175.9768,176.0358,13034.0
2024-12-04 12:50:00,179.06,179.11,179.06,179.08,19785.0,176.0358,176.085,176.0358,176.0555,19785.0
2024-12-04 12:55:00,179.07,179.1,179.03,179.04,13316.0,176.0456,176.0751,176.0063,176.0161,13316.0
2024-12-04 13:00:00,179.06,179.06,178.96,178.96,14607.0,176.0358,176.0358,175.9375,175.9375,14607.0
2024-12-04 13:05:00,178.97,178.98,178.93,178.97,32774.0,175.9473,175.9572,175.908,175.9473,32774.0
2024-12-04 13:10:00,178.99,179.03,178.96,179.0,13926.0,175.967,176.0063,175.9375,175.9768,13926.0
2024-12-04 13:15:00,179.0,179.02,178.95,178.96,22955.0,175.9768,175.9965,175.9277,175.9375,22955.0
2024-12-04 13:20:00,178.96,178.96,178.85,178.85,9368.0,175.9375,175.9375,175.8293,175.8293,9368.0
2024-12-04 13:25:00,178.85,178.87,178.83,178.83,9317.0,175.8293,175.849,175.8097,175.8097,9317.0
2024-12-04 13:30:00,178.82,178.82,178.57,178.61,35359.0,175.7999,175.7999,175.5541,175.5934,35359.0
2024-12-04 13:35:00,178.61,178.74,178.6,178.73,10097.0,175.5934,175.7212,175.5836,175.7114,10097.0
2024-12-04 13:40:00,178.75,178.78,178.7,178.75,5590.0,175.731,175.7605,175.6819,175.731,5590.0
2024-12-04 13:45:00,178.74,178.83,178.74,178.81,8807.0,175.7212,175.8097,175.7212,175.79,8807.0
2024-12-04 13:50:00,178.82,178.88,178.78,178.86,15384.0,175.7999,175.8588,175.7605,175.8392,15384.0
2024-12-04 13:55:00,178.88,178.91,178.74,178.78,11664.0,175.8588,175.8883,175.7212,175.7605,11664.0
2024-12-04 14:00:00,178.74,178.83,178.72,178.8,7426.0,175.7212,175.8097,175.7015,175.7802,7426.0
2024-12-04 14:05:00,178.8,178.83,178.78,178.8,11013.0,175.7802,175.8097,175.7605,175.7802,11013.0
2024-12-04 14:10:00,178.81,178.87,178.8,178.86,11976.0,175.79,175.849,175.7802,175.8392,11976.0
2024-12-04 14:15:00,178.85,178.91,178.84,178.9,30157.0,175.8293,175.8883,175.8195,175.8785,30157.0
2024-12-04 14:20:00,178.89,178.95,178.88,178.93,18654.0,175.8687,175.9277,175.8588,175.908,18654.0
2024-12-04 14:25:00,178.9,178.93,178.84,178.87,8297.0,175.8785,175.908,175.8195,175.849,8297.0
2024-12-04 14:30:00,178.86,178.96,178.85,178.96,10312.0,175.8392,175.9375,175.8293,175.9375,10312.0
2024-12-04 14:35:00,178.97,179.02,178.96,178.98,9584.0,175.9473,175.9965,175.9375,175.9572,9584.0
2024-12-04 14:40:00,178.98,179.0,178.88,178.94,33430.0,175.9572,175.9768,175.8588,175.9178,33430.0
2024-12-04 14:45:00,178.94,178.96,178.88,178.88,12668.0,175.9178,175.9375,175.8588,175.8588,12668.0
2024-12-04 14:50:00,178.87,178.91,178.83,178.88,58129.0,175.849,175.8883,175.8097,175.8588,58129.0
2024-12-04 14:55:00,178.87,178.93,178.86,178.9,13674.0,175.849,175.908,175.8392,175.8785,13674.0
2024-12-04 15:00:00,178.91,178.99,178.89,178.99,5231.0,175.8883,175.967,175.8687,175.967,5231.0
2024-12-04 15:05:00,179.0,179.06,179.0,179.06,14616.0,175.9768,176.0358,175.9768,176.0358,14616.0
2024-12-04 15:10:00,179.07,179.16,179.05,179.07,13000.0,176.0456,176.1341,176.026,176.0456,13000.0
2024-12-04 15:15:00,179.05,179.07,179.01,179.04,17891.0,176.026,176.0456,175.9866,176.0161,17891.0
2024-12-04 15:20:00,179.05,179.09,179.02,179.04,7923.0,176.026,176.0653,175.9965,176.0161,7923.0
2024-12-04 15:25:00,179.05,179.08,179.01,179.01,28206.0,176.026,176.0555,175.9866,175.9866,28206.0
2024-12-04 15:30:00,179.0,179.02,178.95,179.02,8955.0,175.9768,175.9965,175.9277,175.9965,8955.0
2024-12-04 15:35:00,179.02,179.13,179.0,179.12,15026.0,175.9965,176.1046,175.9768,176.0948,15026.0
2024-12-04 15:40:00,179.12,179.15,179.08,179.08,27882.0,176.0948,176.1243,176.0555,176.0555,27882.0
2024-12-04 15:45:00,179.1,179.21,179.08,179.21,17308.0,176.0751,176.1833,176.0555,176.1833,17308.0
2024-12-04 15:50:00,179.23,179.24,179.14,179.14,21624.0,176.2029,176.2128,176.1145,176.1145,21624.0
2024-12-04 15:55:00,179.14,179.18,179.07,179.17,50996.0,176.1145,176.1538,176.0456,176.1439,50996.0
2024-12-05 09:30:00,179.28,179.33,179.15,179.21,123614.0,176.2521,176.3012,176.1243,176.1833,123614.0
2024-12-05 09:35:00,179.2,179.2,179.0,179.18,14229.0,176.1734,176.1734,175.9768,176.1538,14229.0
2024-12-05 09:40:00,179.21,179.33,179.18,179.2,6361.0,176.1833,176.3012,176.1538,176.1734,6361.0
2024-12-05 09:45:00,179.21,179.32,179.21,179.29,6538.0,176.1833,176.2914,176.1833,176.2619,6538.0
2024-12-05 09:50:00,179.31,179.41,179.28,179.36,7017.0,176.2816,176.3799,176.2521,176.3307,7017.0
2024-12-05 09:55:00,179.37,179.52,179.35,179.51,29276.0,176.3406,176.488,176.3209,176.4782,29276.0
2024-12-05 10:00:00,179.46,179.58,179.45,179.56,99945.0,176.429,176.547,176.4192,176.5274,99945.0
2024-12-05 10:05:00,179.61,179.64,179.41,179.42,27167.0,176.5765,176.606,176.3799,176.3897,27167.0
2024-12-05 10:10:00,179.37,179.43,179.23,179.25,12931.0,176.3406,176.3996,176.2029,176.2226,12931.0
2024-12-05 10:15:00,179.27,179.28,179.2,179.27,12922.0,176.2423,176.2521,176.1734,176.2423,12922.0
2024-12-05 10:20:00,179.28,179.32,179.19,179.22,11553.0,176.2521,176.2914,176.1636,176.1931,11553.0
2024-12-05 10:25:00,179.2,179.21,179.05,179.05,41850.0,176.1734,176.1833,176.026,176.026,41850.0
2024-12-05 10:30:00,179.0,179.06,178.97,179.06,4656.0,175.9768,176.0358,175.9473,176.0358,4656.0
2024-12-05 10:35:00,179.03,179.05,178.85,178.93,7930.0,176.0063,176.026,175.8293,175.908,7930.0
2024-12-05 10:40:00,178.95,178.97,178.86,178.97,6194.0,175.9277,175.9473,175.8392,175.9473,6194.0
2024-12-05 10:45:00,178.97,179.16,178.97,179.15,8488.0,175.9473,176.1341,175.9473,176.1243,8488.0
2024-12-05 10:50:00,179.17,179.28,179.12,179.14,9767.0,176.1439,176.2521,176.0948,176.1145,9767.0
2024-12-05 10:55:00,179.14,179.14,179.05,179.08,6838.0,176.1145,176.1145,176.026,176.0555,6838.0
2024-12-05 11:00:00,179.07,179.11,179.05,179.05,9773.0,176.0456,176.085,176.026,176.026,9773.0
2024-12-05 11:05:00,179.06,179.09,178.97,179.03,4810.0,176.0358,176.0653,175.9473,176.0063,4810.0
2024-12-05 11:10:00,179.03,179.05,178.96,179.02,8546.0,176.0063,176.026,175.9375,175.9965,8546.0
2024-12-05 11:15:00,179.02,179.09,178.98,179.02,7022.0,175.9965,176.0653,175.9572,175.9965,7022.0
2024-12-05 11:20:00,178.99,179.04,178.97,179.04,4485.0,175.967,176.0161,175.9473,176.0161,4485.0
2024-12-05 11:25:00,179.05,179.21,179.05,179.21,16323.0,176.026,176.1833,176.026,176.1833,16323.0
2024-12-05 11:30:00,179.21,179.21,179.04,179.04,13217.0,176.1833,176.1833,176.0161,176.0161,13217.0
2024-12-05 11:35:00,179.05,179.09,179.01,179.09,28147.0,176.026,176.0653,175.9866,176.0653,28147.0
2024-12-05 11:40:00,179.1,179.1,179.04,179.06,22601.0,176.0751,176.0751,176.0161,176.0358,22601.0
2024-12-05 11:45:00,179.08,179.08,179.01,179.05,4438.0,176.0555,176.0555,175.9866,176.026,4438.0
2024-12-05 11:50:00,179.04,179.13,179.03,179.08,6094.0,176.0161,176.1046,176.0063,176.0555,6094.0
2024-12-05 11:55:00,179.08,179.12,179.02,179.11,7719.0,176.0555,176.0948,175.9965,176.085,7719.0
2024-12-05 12:00:00,179.12,179.15,179.09,179.13,11656.0,176.0948,176.1243,176.0653,176.1046,11656.0
2024-12-05 12:05:00,179.13,179.17,179.12,179.15,17862.0,176.1046,176.1439,176.0948,176.1243,17862.0
2024-12-05 12:10:00,179.15,179.18,179.03,179.07,7927.0,176.1243,176.1538,176.0063,176.0456,7927.0
2024-12-05 12:15:00,179.05,179.07,178.98,179.01,8685.0,176.026,176.0456,175.9572,175.9866,8685.0
2024-12-05 12:20:00,179.0,179.01,178.96,179.0,4447.0,175.9768,175.9866,175.9375,175.9768,4447.0
2024-12-05 12:25:00,178.99,179.05,178.98,179.01,4140.0,175.967,176.026,175.9572,175.9866,4140.0
2024-12-05 12:30:00,179.02,179.06,178.99,179.05,11114.0,175.9965,176.0358,175.967,176.026,11114.0
2024-12-05 12:35:00,179.05,179.05,179.02,179.04,7439.0,176.026,176.026,175.9965,176.0161,7439.0
2024-12-05 12:40:00,179.05,179.1,179.03,179.1,10095.0,176.026,176.0751,176.0063,176.0751,10095.0
2024-12-05 12:45:00,179.09,179.19,179.08,179.16,5571.0,176.0653,176.1636,176.0555,176.1341,5571.0
2024-12-05 12:50:00,179.17,179.26,179.15,179.22,8108.0,176.1439,176.2324,176.1243,176.1931,8108.0
2024-12-05 12:55:00,179.2,179.27,179.2,179.27,15396.0,176.1734,176.2423,176.1734,176.2423,15396.0
2024-12-05 13:00:00,179.24,179.26,179.22,179.24,12299.0,176.2128,176.2324,176.1931,176.2128,12299.0
2024-12-05 13:05:00,179.26,179.28,179.2,179.2,6482.0,176.2324,176.2521,176.1734,176.1734,6482.0
2024-12-05 13:10:00,179.18,179.22,179.18,179.22,25859.0,176.1538,176.1931,176.1538,176.1931,25859.0
2024-12-05 13:15:00,179.22,179.24,179.17,179.19,11408.0,176.1931,176.2128,176.1439,176.1636,11408.0
2024-12-05 13:20:00,179.18,179.19,179.01,179.05,11832.0,176.1538,176.1636,175.9866,176.026,11832.0
2024-12-05 13:25:00,179.03,179.15,179.03,179.14,5209.0,176.0063,176.1243,176.0063,176.1145,5209.0
2024-12-05 13:30:00,179.14,179.15,179.05,179.14,3188.0,176.1145,176.1243,176.026,176.1145,3188.0
2024-12-05 13:35:00,179.14,179.19,179.12,179.18,9674.0,176.1145,176.1636,176.0948,176.1538,9674.0
2024-12-05 13:40:00,179.19,179.24,179.18,179.21,8671.0,176.1636,176.2128,176.1538,176.1833,8671.0
2024-12-05 13:45:00,179.21,179.26,179.21,179.21,13893.0,176.1833,176.2324,176.1833,176.1833,13893.0
2024-12-05 13:50:00,179.21,179.24,179.19,179.24,15002.0,176.1833,176.2128,176.1636,176.2128,15002.0
2024-12-05 13:55:00,179.24,179.25,179.15,179.23,7948.0,176.2128,176.2226,176.1243,176.2029,7948.0
2024-12-05 14:00:00,179.22,179.23,179.12,179.12,11616.0,176.1931,176.2029,176.0948,176.0948,11616.0
2024-12-05 14:05:00,179.13,179.22,179.11,179.22,22709.0,176.1046,176.1931,176.085,176.1931,22709.0
2024-12-05 14:10:00,179.21,179.21,179.04,179.04,11494.0,176.1833,176.1833,176.0161,176.0161,11494.0
2024-12-05 14:15:00,179.06,179.07,179.01,179.03,24881.0,176.0358,176.0456,175.9866,176.0063,24881.0
2024-12-05 14:20:00,179.04,179.11,179.03,179.11,10895.0,176.0161,176.085,176.0063,176.085,10895.0
2024-12-05 14:25:00,179.09,179.12,178.96,178.97,17134.0,176.0653,176.0948,175.9375,175.9473,17134.0
2024-12-05 14:30:00,178.98,179.03,178.95,178.96,33137.0,175.9572,176.0063,175.9277,175.9375,33137.0
2024-12-05 14:35:00,178.97,179.08,178.97,179.08,12967.0,175.9473,176.0555,175.9473,176.0555,12967.0
2024-12-05 14:40:00,179.06,179.07,179.01,179.05,11092.0,176.0358,176.0456,175.9866,176.026,11092.0
2024-12-05 14:45:00,179.04,179.08,179.02,179.05,13613.0,176.0161,176.0555,175.9965,176.026,13613.0
2024-12-05 14:50:00,179.04,179.06,178.99,179.06,7377.0,176.0161,176.0358,175.967,176.0358,7377.0
2024-12-05 14:55:00,179.04,179.05,179.0,179.0,8283.0,176.0161,176.026,175.9768,175.9768,8283.0
2024-12-05 15:00:00,179.0,179.0,178.93,178.94,9649.0,175.9768,175.9768,175.908,175.9178,9649.0
2024-12-05 15:05:00,178.94,178.99,178.93,178.96,11038.0,175.9178,175.967,175.908,175.9375,11038.0
2024-12-05 15:10:00,178.97,178.97,178.87,178.91,26275.0,175.9473,175.9473,175.849,175.8883,26275.0
2024-12-05 15:15:00,178.91,178.95,178.89,178.95,22697.0,175.8883,175.9277,175.8687,175.9277,22697.0
2024-12-05 15:20:00,178.94,179.02,178.94,178.98,17257.0,175.9178,175.9965,175.9178,175.9572,17257.0
2024-12-05 15:25:00,178.96,178.99,178.89,178.97,12560.0,175.9375,175.967,175.8687,175.9473,12560.0
2024-12-05 15:30:00,178.97,179.04,178.94,179.03,15626.0,175.9473,176.0161,175.9178,176.0063,15626.0
2024-12-05 15:35:00,179.05,179.12,179.04,179.12,10652.0,176.026,176.0948,176.0161,176.0948,10652.0
2024-12-05 15:40:00,179.11,179.13,179.04,179.08,17621.0,176.085,176.1046,176.0161,176.0555,17621.0
2024-12-05 15:45:00,179.07,179.11,179.04,179.06,17438.0,176.0456,176.085,176.0161,176.0358,17438.0
2024-12-05 15:50:00,179.05,179.05,178.89,178.9,24055.0,176.026,176.026,175.8687,175.8785,24055.0
2024-12-05 15:55:00,178.91,178.91,178.7,178.79,46738.0,175.8883,175.8883,175.6819,175.7704,46738.0
2024-12-06 09:30:00,179.2,179.25,178.99,179.18,115949.0,176.1734,176.2226,175.967,176.1538,115949.0
2024-12-06 09:35:00,179.13,179.13,178.98,179.08,6584.0,176.1046,176.1046,175.9572,176.0555,6584.0
2024-12-06 09:40:00,179.03,179.03,178.82,178.85,10328.0,176.0063,176.0063,175.7999,175.8293,10328.0
2024-12-06 09:45:00,178.82,178.84,178.72,178.73,14064.0,175.7999,175.8195,175.7015,175.7114,14064.0
2024-12-06 09:50:00,178.72,178.78,178.64,178.69,17691.0,175.7015,175.7605,175.6229,175.6721,17691.0
2024-12-06 09:55:00,178.63,178.82,178.62,178.82,8888.0,175.6131,175.7999,175.6032,175.7999,8888.0
2024-12-06 10:00:00,178.8,178.8,178.54,178.71,23291.0,175.7802,175.7802,175.5246,175.6917,23291.0
2024-12-06 10:05:00,178.67,178.84,178.65,178.79,51467.0,175.6524,175.8195,175.6327,175.7704,51467.0
2024-12-06 10:10:00,178.75,178.78,178.56,178.56,28182.0,175.731,175.7605,175.5442,175.5442,28182.0
2024-12-06 10:15:00,178.59,178.61,178.53,178.58,40597.0,175.5737,175.5934,175.5148,175.5639,40597.0
2024-12-06 10:20:00,178.56,178.65,178.56,178.56,12812.0,175.5442,175.6327,175.5442,175.5442,12812.0
2024-12-06 10:25:00,178.55,178.67,178.55,178.62,8253.0,175.5344,175.6524,175.5344,175.6032,8253.0
2024-12-06 10:30:00,178.6,178.61,178.52,178.57,6703.0,175.5836,175.5934,175.5049,175.5541,6703.0
2024-12-06 10:35:00,178.55,178.69,178.55,178.65,10489.0,175.5344,175.6721,175.5344,175.6327,10489.0
2024-12-06 10:40:00,178.63,178.66,178.56,178.61,8794.0,175.6131,175.6426,175.5442,175.5934,8794.0
2024-12-06 10:45:00,178.61,178.67,178.57,178.67,10971.0,175.5934,175.6524,175.5541,175.6524,10971.0
2024-12-06 10:50:00,178.64,178.76,178.62,178.76,26260.0,175.6229,175.7409,175.6032,175.7409,26260.0
2024-12-06 10:55:00,178.78,178.81,178.75,178.77,3946.0,175.7605,175.79,175.731,175.7507,3946.0
2024-12-06 11:00:00,178.75,178.76,178.64,178.66,5873.0,175.731,175.7409,175.6229,175.6426,5873.0
2024-12-06 11:05:00,178.65,178.71,178.57,178.59,27346.0,175.6327,175.6917,175.5541,175.5737,27346.0
2024-12-06 11:10:00,178.54,178.59,178.53,178.55,29230.0,175.5246,175.5737,175.5148,175.5344,29230.0
2024-12-06 11:15:00,178.51,178.53,178.38,178.39,16233.0,175.4951,175.5148,175.3673,175.3771,16233.0
2024-12-06 11:20:00,178.4,178.44,178.3,178.32,6898.0,175.387,175.4263,175.2886,175.3083,6898.0
2024-12-06 11:25:00,178.31,178.32,178.28,178.32,16186.0,175.2985,175.3083,175.269,175.3083,16186.0
2024-12-06 11:30:00,178.31,178.4,178.3,178.38,7257.0,175.2985,175.387,175.2886,175.3673,7257.0
2024-12-06 11:35:00,178.38,178.39,178.33,178.33,5234.0,175.3673,175.3771,175.3181,175.3181,5234.0
2024-12-06 11:40:00,178.33,178.47,178.32,178.47,8932.0,175.3181,175.4558,175.3083,175.4558,8932.0
2024-12-06 11:45:00,178.48,178.48,178.38,178.41,8621.0,175.4656,175.4656,175.3673,175.3968,8621.0
2024-12-06 11:50:00,178.43,178.5,178.4,178.48,13814.0,175.4164,175.4853,175.387,175.4656,13814.0
2024-12-06 11:55:00,178.49,178.51,178.44,178.45,4534.0,175.4754,175.4951,175.4263,175.4361,4534.0
2024-12-06 12:00:00,178.42,178.44,178.3,178.32,13035.0,175.4066,175.4263,175.2886,175.3083,13035.0
2024-12-06 12:05:00,178.31,178.32,178.22,178.24,9000.0,175.2985,175.3083,175.21,175.2297,9000.0
2024-12-06 12:10:00,178.25,178.26,178.15,178.18,5863.0,175.2395,175.2493,175.1412,175.1707,5863.0
2024-12-06 12:15:00,178.18,178.22,178.15,178.19,15555.0,175.1707,175.21,175.1412,175.1805,15555.0
2024-12-06 12:20:00,178.2,178.31,178.19,178.21,13337.0,175.1903,175.2985,175.1805,175.2002,13337.0
2024-12-06 12:25:00,178.22,178.29,178.22,178.27,7916.0,175.21,175.2788,175.21,175.2591,7916.0
2024-12-06 12:30:00,178.27,178.27,178.18,178.18,20545.0,175.2591,175.2591,175.1707,175.1707,20545.0
2024-12-06 12:35:00,178.21,178.21,178.14,178.18,3971.0,175.2002,175.2002,175.1313,175.1707,3971.0
2024-12-06 12:40:00,178.18,178.28,178.13,178.27,16517.0,175.1707,175.269,175.1215,175.2591,16517.0
2024-12-06 12:45:00,178.28,178.28,178.22,178.22,11891.0,175.269,175.269,175.21,175.21,11891.0
2024-12-06 12:50:00,178.23,178.31,178.23,178.28,9158.0,175.2198,175.2985,175.2198,175.269,9158.0
2024-12-06 12:55:00,178.29,178.34,178.27,178.3,14348.0,175.2788,175.328,175.2591,175.2886,14348.0
2024-12-06 13:00:00,178.29,178.34,178.28,178.33,15781.0,175.2788,175.328,175.269,175.3181,15781.0
2024-12-06 13:05:00,178.37,178.51,178.37,178.51,10671.0,175.3575,175.4951,175.3575,175.4951,10671.0
2024-12-06 13:10:00,178.51,178.53,178.44,178.47,6051.0,175.4951,175.5148,175.4263,175.4558,6051.0
2024-12-06 13:15:00,178.49,178.54,178.48,178.53,88146.0,175.4754,175.5246,175.4656,175.5148,88146.0
2024-12-06 13:20:00,178.54,178.54,178.44,178.44,9809.0,175.5246,175.5246,175.4263,175.4263,9809.0
2024-12-06 13:25:00,178.44,178.45,178.38,178.38,4177.0,175.4263,175.4361,175.3673,175.3673,4177.0
2024-12-06 13:30:00,178.37,178.37,178.31,178.31,2633.0,175.3575,175.3575,175.2985,175.2985,2633.0
2024-12-06 13:35:00,178.3,178.39,178.29,178.35,7628.0,175.2886,175.3771,175.2788,175.3378,7628.0
2024-12-06 13:40:00,178.35,178.36,178.27,178.3,10474.0,175.3378,175.3476,175.2591,175.2886,10474.0
2024-12-06 13:45:00,178.31,178.42,178.3,178.36,19497.0,175.2985,175.4066,175.2886,175.3476,19497.0
2024-12-06 13:50:00,178.37,178.4,178.33,178.39,7139.0,175.3575,175.387,175.3181,175.3771,7139.0
2024-12-06 13:55:00,178.43,178.45,178.4,178.4,13115.0,175.4164,175.4361,175.387,175.387,13115.0
2024-12-06 14:00:00,178.42,178.42,178.33,178.35,3255.0,175.4066,175.4066,175.3181,175.3378,3255.0
2024-12-06 14:05:00,178.34,178.35,178.25,178.27,22782.0,175.328,175.3378,175.2395,175.2591,22782.0
2024-12-06 14:10:00,178.25,178.26,178.18,178.24,12312.0,175.2395,175.2493,175.1707,175.2297,12312.0
2024-12-06 14:15:00,178.23,178.23,178.17,178.19,22425.0,175.2198,175.2198,175.1608,175.1805,22425.0
2024-12-06 14:20:00,178.2,178.24,178.15,178.15,5874.0,175.1903,175.2297,175.1412,175.1412,5874.0
2024-12-06 14:25:00,178.16,178.2,178.13,178.19,14537.0,175.151,175.1903,175.1215,175.1805,14537.0
2024-12-06 14:30:00,178.18,178.2,178.15,178.19,8819.0,175.1707,175.1903,175.1412,175.1805,8819.0
2024-12-06 14:35:00,178.19,178.19,178.14,178.15,9499.0,175.1805,175.1805,175.1313,175.1412,9499.0
2024-12-06 14:40:00,178.15,178.25,178.13,178.24,9430.0,175.1412,175.2395,175.1215,175.2297,9430.0
2024-12-06 14:45:00,178.25,178.26,178.19,178.21,15919.0,175.2395,175.2493,175.1805,175.2002,15919.0
2024-12-06 14:50:00,178.22,178.27,178.22,178.23,11367.0,175.21,175.2591,175.21,175.2198,11367.0
2024-12-06 14:55:00,178.23,178.26,178.18,178.2,6781.0,175.2198,175.2493,175.1707,175.1903,6781.0
2024-12-06 15:00:00,178.18,178.2,178.15,178.17,17735.0,175.1707,175.1903,175.1412,175.1608,17735.0
2024-12-06 15:05:00,178.17,178.21,178.15,178.19,13386.0,175.1608,175.2002,175.1412,175.1805,13386.0
2024-12-06 15:10:00,178.19,178.26,178.19,178.25,47272.0,175.1805,175.2493,175.1805,175.2395,47272.0
2024-12-06 15:15:00,178.23,178.25,178.16,178.19,13378.0,175.2198,175.2395,175.151,175.1805,13378.0
2024-12-06 15:20:00,178.23,178.23,178.16,178.18,10300.0,175.2198,175.2198,175.151,175.1707,10300.0
2024-12-06 15:25:00,178.18,178.24,178.18,178.24,10036.0,175.1707,175.2297,175.1707,175.2297,10036.0
2024-12-06 15:30:00,178.23,178.24,178.17,178.21,7537.0,175.2198,175.2297,175.1608,175.2002,7537.0
2024-12-06 15:35:00,178.21,178.23,178.19,178.2,16256.0,175.2002,175.2198,175.1805,175.1903,16256.0
2024-12-06 15:40:00,178.21,178.21,178.18,178.2,8811.0,175.2002,175.2002,175.1707,175.1903,8811.0
2024-12-06 15:45:00,178.19,178.3,178.19,178.29,43950.0,175.1805,175.2886,175.1805,175.2788,43950.0
2024-12-06 15:50:00,178.29,178.34,178.25,178.3,13928.0,175.2788,175.328,175.2395,175.2886,13928.0
2024-12-06 15:55:00,178.32,178.36,178.27,178.27,25641.0,175.3083,175.3476,175.2591,175.2591,25641.0
2024-12-09 09:30:00,178.67,178.77,178.36,178.57,93854.0,175.6524,175.7507,175.3476,175.5541,93854.0
2024-12-09 09:35:00,178.61,178.61,178.42,178.44,71837.0,175.5934,175.5934,175.4066,175.4263,71837.0
2024-12-09 09:40:00,178.42,178.42,178.25,178.33,13022.0,175.4066,175.4066,175.2395,175.3181,13022.0
2024-12-09 09:45:00,178.33,178.44,178.29,178.35,19734.0,175.3181,175.4263,175.2788,175.3378,19734.0
2024-12-09 09:50:00,178.35,178.46,178.22,178.23,23230.0,175.3378,175.4459,175.21,175.2198,23230.0
2024-12-09 09:55:00,178.23,178.36,178.23,178.34,12476.0,175.2198,175.3476,175.2198,175.328,12476.0
2024-12-09 10:00:00,178.35,178.38,178.22,178.22,35487.0,175.3378,175.3673,175.21,175.21,35487.0
2024-12-09 10:05:00,178.21,178.32,178.16,178.19,12918.0,175.2002,175.3083,175.151,175.1805,12918.0
2024-12-09 10:10:00,178.18,178.27,178.17,178.23,12265.0,175.1707,175.2591,175.1608,175.2198,12265.0
2024-12-09 10:15:00,178.17,178.18,178.08,178.15,13121.0,175.1608,175.1707,175.0724,175.1412,13121.0
2024-12-09 10:20:00,178.12,178.19,178.1,178.11,26125.0,175.1117,175.1805,175.092,175.1018,26125.0
2024-12-09 10:25:00,178.12,178.23,178.12,178.23,8910.0,175.1117,175.2198,175.1117,175.2198,8910.0
2024-12-09 10:30:00,178.27,178.28,178.19,178.26,19497.0,175.2591,175.269,175.1805,175.2493,19497.0
2024-12-09 10:35:00,178.28,178.44,178.25,178.38,19558.0,175.269,175.4263,175.2395,175.3673,19558.0
2024-12-09 10:40:00,178.37,178.4,178.12,178.15,43802.0,175.3575,175.387,175.1117,175.1412,43802.0
2024-12-09 10:45:00,178.17,178.2,177.96,178.01,31461.0,175.1608,175.1903,174.9544,175.0035,31461.0
2024-12-09 10:50:00,177.99,178.06,177.98,178.02,14627.0,174.9839,175.0527,174.974,175.0134,14627.0
2024-12-09 10:55:00,178.0,178.06,178.0,178.02,22627.0,174.9937,175.0527,174.9937,175.0134,22627.0
2024-12-09 11:00:00,178.05,178.08,177.9,178.08,14203.0,175.0429,175.0724,174.8954,175.0724,14203.0
2024-12-09 11:05:00,178.07,178.09,177.96,177.97,11466.0,175.0625,175.0822,174.9544,174.9642,11466.0
2024-12-09 11:10:00,177.98,178.05,177.91,177.91,18286.0,174.974,175.0429,174.9052,174.9052,18286.0
2024-12-09 11:15:00,177.9,177.95,177.9,177.93,21505.0,174.8954,174.9446,174.8954,174.9249,21505.0
2024-12-09 11:20:00,177.87,177.92,177.84,177.84,11417.0,174.8659,174.9151,174.8364,174.8364,11417.0
2024-12-09 11:25:00,177.84,177.97,177.83,177.96,23116.0,174.8364,174.9642,174.8266,174.9544,23116.0
2024-12-09 11:30:00,177.96,177.96,177.89,177.92,12408.0,174.9544,174.9544,174.8856,174.9151,12408.0
2024-12-09 11:35:00,177.91,177.92,177.81,177.84,7221.0,174.9052,174.9151,174.8069,174.8364,7221.0
2024-12-09 11:40:00,177.87,177.99,177.84,177.97,30080.0,174.8659,174.9839,174.8364,174.9642,30080.0
2024-12-09 11:45:00,177.96,178.08,177.96,178.03,22282.0,174.9544,175.0724,174.9544,175.0232,22282.0
2024-12-09 11:50:00,178.03,178.08,178.01,178.03,20347.0,175.0232,175.0724,175.0035,175.0232,20347.0
2024-12-09 11:55:00,178.02,178.02,177.97,178.02,9770.0,175.0134,175.0134,174.9642,175.0134,9770.0
2024-12-09 12:00:00,178.0,178.0,177.86,177.87,12722.0,174.9937,174.9937,174.8561,174.8659,12722.0
2024-12-09 12:05:00,177.83,177.83,177.73,177.75,13661.0,174.8266,174.8266,174.7283,174.7479,13661.0
2024-12-09 12:10:00,177.73,177.81,177.7,177.7,19451.0,174.7283,174.8069,174.6988,174.6988,19451.0
2024-12-09 12:15:00,177.71,177.8,177.7,177.79,25770.0,174.7086,174.7971,174.6988,174.7873,25770.0
2024-12-09 12:20:00,177.81,177.81,177.68,177.7,23728.0,174.8069,174.8069,174.6791,174.6988,23728.0
2024-12-09 12:25:00,177.69,177.73,177.62,177.73,16460.0,174.6889,174.7283,174.6201,174.7283,16460.0
2024-12-09 12:30:00,177.71,177.73,177.64,177.65,9361.0,174.7086,174.7283,174.6398,174.6496,9361.0
2024-12-09 12:35:00,177.66,177.76,177.66,177.76,38340.0,174.6594,174.7578,174.6594,174.7578,38340.0
2024-12-09 12:40:00,177.77,177.81,177.73,177.8,14001.0,174.7676,174.8069,174.7283,174.7971,14001.0
2024-12-09 12:45:00,177.78,177.82,177.76,177.78,7894.0,174.7774,174.8167,174.7578,174.7774,7894.0
2024-12-09 12:50:00,177.75,177.76,177.68,177.7,9804.0,174.7479,174.7578,174.6791,174.6988,9804.0
2024-12-09 12:55:00,177.69,177.69,177.6,177.6,15053.0,174.6889,174.6889,174.6005,174.6005,15053.0
2024-12-09 13:00:00,177.6,177.6,177.55,177.59,5432.0,174.6005,174.6005,174.5513,174.5906,5432.0
2024-12-09 13:05:00,177.57,177.63,177.56,177.61,7257.0,174.571,174.63,174.5611,174.6103,7257.0
2024-12-09 13:10:00,177.6,177.68,177.58,177.65,9833.0,174.6005,174.6791,174.5808,174.6496,9833.0
2024-12-09 13:15:00,177.63,177.67,177.62,177.65,11578.0,174.63,174.6693,174.6201,174.6496,11578.0
2024-12-09 13:20:00,177.65,177.67,177.58,177.59,13463.0,174.6496,174.6693,174.5808,174.5906,13463.0
2024-12-09 13:25:00,177.59,177.61,177.55,177.57,10230.0,174.5906,174.6103,174.5513,174.571,10230.0
2024-12-09 13:30:00,177.57,177.67,177.54,177.63,16156.0,174.571,174.6693,174.5415,174.63,16156.0
2024-12-09 13:35:00,177.62,177.71,177.61,177.71,13954.0,174.6201,174.7086,174.6103,174.7086,13954.0
2024-12-09 13:40:00,177.7,177.73,177.67,177.67,9850.0,174.6988,174.7283,174.6693,174.6693,9850.0
2024-12-09 13:45:00,177.67,177.8,177.66,177.77,15447.0,174.6693,174.7971,174.6594,174.7676,15447.0
2024-12-09 13:50:00,177.77,177.81,177.76,177.79,8883.0,174.7676,174.8069,174.7578,174.7873,8883.0
2024-12-09 13:55:00,177.78,177.82,177.72,177.72,19180.0,174.7774,174.8167,174.7184,174.7184,19180.0
2024-12-09 14:00:00,177.7,177.7,177.59,177.61,15271.0,174.6988,174.6988,174.5906,174.6103,15271.0
2024-12-09 14:05:00,177.61,177.64,177.58,177.64,14315.0,174.6103,174.6398,174.5808,174.6398,14315.0
2024-12-09 14:10:00,177.63,177.69,177.6,177.68,13523.0,174.63,174.6889,174.6005,174.6791,13523.0
2024-12-09 14:15:00,177.67,177.67,177.61,177.65,21465.0,174.6693,174.6693,174.6103,174.6496,21465.0
2024-12-09 14:20:00,177.63,177.71,177.62,177.7,13926.0,174.63,174.7086,174.6201,174.6988,13926.0
2024-12-09 14:25:00,177.71,177.74,177.7,177.71,10397.0,174.7086,174.7381,174.6988,174.7086,10397.0
2024-12-09 14:30:00,177.74,177.78,177.73,177.77,8884.0,174.7381,174.7774,174.7283,174.7676,8884.0
2024-12-09 14:35:00,177.79,177.82,177.77,177.79,12373.0,174.7873,174.8167,174.7676,174.7873,12373.0
2024-12-09 14:40:00,177.77,177.77,177.65,177.66,8167.0,174.7676,174.7676,174.6496,174.6594,8167.0
2024-12-09 14:45:00,177.66,177.71,177.61,177.68,13003.0,174.6594,174.7086,174.6103,174.6791,13003.0
2024-12-09 14:50:00,177.7,177.71,177.6,177.67,8959.0,174.6988,174.7086,174.6005,174.6693,8959.0
2024-12-09 14:55:00,177.66,177.68,177.6,177.61,14795.0,174.6594,174.6791,174.6005,174.6103,14795.0
2024-12-09 15:00:00,177.64,177.64,177.53,177.53,10276.0,174.6398,174.6398,174.5316,174.5316,10276.0
2024-12-09 15:05:00,177.56,177.57,177.48,177.52,20169.0,174.5611,174.571,174.4825,174.5218,20169.0
2024-12-09 15:10:00,177.55,177.58,177.47,177.48,15885.0,174.5513,174.5808,174.4727,174.4825,15885.0
2024-12-09 15:15:00,177.49,177.54,177.47,177.53,17842.0,174.4923,174.5415,174.4727,174.5316,17842.0
2024-12-09 15:20:00,177.52,177.52,177.43,177.46,34602.0,174.5218,174.5218,174.4333,174.4628,34602.0
2024-12-09 15:25:00,177.45,177.53,177.44,177.51,13695.0,174.453,174.5316,174.4432,174.512,13695.0
2024-12-09 15:30:00,177.5,177.58,177.49,177.5,14622.0,174.5022,174.5808,174.4923,174.5022,14622.0
2024-12-09 15:35:00,177.5,177.51,177.41,177.41,18823.0,174.5022,174.512,174.4137,174.4137,18823.0
2024-12-09 15:40:00,177.42,177.45,177.35,177.38,45413.0,174.4235,174.453,174.3547,174.3842,45413.0
2024-12-09 15:45:00,177.38,177.4,177.32,177.36,20495.0,174.3842,174.4038,174.3252,174.3645,20495.0
2024-12-09 15:50:00,177.35,177.37,177.16,177.18,24867.0,174.3547,174.3743,174.1679,174.1876,24867.0
2024-12-09 15:55:00,177.17,177.29,177.15,177.25,40663.0,174.1777,174.2957,174.1581,174.2564,40663.0
2024-12-10 09:30:00,177.0,177.09,176.01,176.02,90992.0,174.0106,174.0991,173.0373,173.0471,90992.0
2024-12-10 09:35:00,176.05,176.06,175.9,176.05,26852.0,173.0766,173.0865,172.9292,173.0766,26852.0
2024-12-10 09:40:00,175.9,175.9,175.69,175.73,14063.0,172.9292,172.9292,172.7227,172.762,14063.0
2024-12-10 09:45:00,175.71,175.87,175.67,175.72,19338.0,172.7424,172.8997,172.7031,172.7522,19338.0
2024-12-10 09:50:00,175.7,175.8,175.62,175.75,12955.0,172.7326,172.8309,172.6539,172.7817,12955.0
2024-12-10 09:55:00,175.8,175.99,175.79,175.97,32398.0,172.8309,173.0177,172.821,172.998,32398.0
2024-12-10 10:00:00,176.0,176.0,175.74,175.74,15257.0,173.0275,173.0275,172.7719,172.7719,15257.0
2024-12-10 10:05:00,175.76,175.8,175.61,175.61,7325.0,172.7915,172.8309,172.6441,172.6441,7325.0
2024-12-10 10:10:00,175.61,175.77,175.61,175.69,9353.0,172.6441,172.8014,172.6441,172.7227,9353.0
2024-12-10 10:15:00,175.71,175.81,175.7,175.75,25683.0,172.7424,172.8407,172.7326,172.7817,25683.0
2024-12-10 10:20:00,175.78,175.91,175.76,175.87,13726.0,172.8112,172.939,172.7915,172.8997,13726.0
2024-12-10 10:25:00,175.85,175.97,175.84,175.92,26010.0,172.88,172.998,172.8702,172.9488,26010.0
2024-12-10 10:30:00,175.96,176.2,175.95,176.16,16485.0,172.9882,173.2241,172.9783,173.1848,16485.0
2024-12-10 10:35:00,176.16,176.2,176.13,176.18,27158.0,173.1848,173.2241,173.1553,173.2044,27158.0
2024-12-10 10:40:00,176.17,176.29,176.17,176.28,8249.0,173.1946,173.3126,173.1946,173.3028,8249.0
2024-12-10 10:45:00,176.3,176.46,176.28,176.45,12259.0,173.3224,173.4797,173.3028,173.4699,12259.0
2024-12-10 10:50:00,176.43,176.46,176.39,176.44,25795.0,173.4502,173.4797,173.4109,173.4601,25795.0
2024-12-10 10:55:00,176.41,176.6,176.41,176.54,13629.0,173.4306,173.6174,173.4306,173.5584,13629.0
2024-12-10 11:00:00,176.53,176.7,176.52,176.68,10868.0,173.5485,173.7157,173.5387,173.696,10868.0
2024-12-10 11:05:00,176.67,176.72,176.6,176.72,17252.0,173.6862,173.7353,173.6174,173.7353,17252.0
2024-12-10 11:10:00,176.72,176.72,176.6,176.61,18348.0,173.7353,173.7353,173.6174,173.6272,18348.0
2024-12-10 11:15:00,176.61,176.69,176.52,176.53,15487.0,173.6272,173.7058,173.5387,173.5485,15487.0
2024-12-10 11:20:00,176.53,176.53,176.45,176.52,27194.0,173.5485,173.5485,173.4699,173.5387,27194.0
2024-12-10 11:25:00,176.53,176.73,176.52,176.72,28943.0,173.5485,173.7452,173.5387,173.7353,28943.0
2024-12-10 11:30:00,176.72,176.8,176.67,176.8,9300.0,173.7353,173.814,173.6862,173.814,9300.0
2024-12-10 11:35:00,176.79,176.79,176.69,176.77,14139.0,173.8041,173.8041,173.7058,173.7845,14139.0
2024-12-10 11:40:00,176.78,176.83,176.71,176.78,10923.0,173.7943,173.8435,173.7255,173.7943,10923.0
2024-12-10 11:45:00,176.8,176.8,176.71,176.71,4143.0,173.814,173.814,173.7255,173.7255,4143.0
2024-12-10 11:50:00,176.69,176.73,176.56,176.57,8050.0,173.7058,173.7452,173.578,173.5879,8050.0
2024-12-10 11:55:00,176.51,176.55,176.43,176.45,4244.0,173.5289,173.5682,173.4502,173.4699,4244.0
2024-12-10 12:00:00,176.46,176.46,176.35,176.36,9233.0,173.4797,173.4797,173.3716,173.3814,9233.0
2024-12-10 12:05:00,176.38,176.45,176.38,176.44,6104.0,173.4011,173.4699,173.4011,173.4601,6104.0
2024-12-10 12:10:00,176.44,176.51,176.44,176.47,15517.0,173.4601,173.5289,173.4601,173.4895,15517.0
2024-12-10 12:15:00,176.49,176.51,176.47,176.47,23039.0,173.5092,173.5289,173.4895,173.4895,23039.0
2024-12-10 12:20:00,176.45,176.46,176.32,176.33,7127.0,173.4699,173.4797,173.3421,173.3519,7127.0
2024-12-10 12:25:00,176.32,176.4,176.3,176.38,11422.0,173.3421,173.4207,173.3224,173.4011,11422.0
2024-12-10 12:30:00,176.37,176.47,176.33,176.45,11542.0,173.3912,173.4895,173.3519,173.4699,11542.0
2024-12-10 12:35:00,176.43,176.56,176.41,176.53,15643.0,173.4502,173.578,173.4306,173.5485,15643.0
2024-12-10 12:40:00,176.51,176.55,176.46,176.49,17471.0,173.5289,173.5682,173.4797,173.5092,17471.0
2024-12-10 12:45:00,176.46,176.51,176.46,176.5,7767.0,173.4797,173.5289,173.4797,173.519,7767.0
2024-12-10 12:50:00,176.51,176.54,176.41,176.43,10691.0,173.5289,173.5584,173.4306,173.4502,10691.0
2024-12-10 12:55:00,176.43,176.44,176.38,176.39,6607.0,173.4502,173.4601,173.4011,173.4109,6607.0
2024-12-10 13:00:00,176.37,176.38,176.25,176.31,4583.0,173.3912,173.4011,173.2733,173.3322,4583.0
2024-12-10 13:05:00,176.32,176.47,176.32,176.45,2226.0,173.3421,173.4895,173.3421,173.4699,2226.0
2024-12-10 13:10:00,176.42,176.5,176.42,176.42,5606.0,173.4404,173.519,173.4404,173.4404,5606.0
2024-12-10 13:15:00,176.44,176.5,176.4,176.43,5248.0,173.4601,173.519,173.4207,173.4502,5248.0
2024-12-10 13:20:00,176.42,176.42,176.38,176.39,8142.0,173.4404,173.4404,173.4011,173.4109,8142.0
2024-12-10 13:25:00,176.38,176.4,176.35,176.38,7220.0,173.4011,173.4207,173.3716,173.4011,7220.0
2024-12-10 13:30:00,176.31,176.35,176.27,176.29,7269.0,173.3322,173.3716,173.2929,173.3126,7269.0
2024-12-10 13:35:00,176.34,176.41,176.34,176.41,8772.0,173.3617,173.4306,173.3617,173.4306,8772.0
2024-12-10 13:40:00,176.41,176.42,176.32,176.34,12640.0,173.4306,173.4404,173.3421,173.3617,12640.0
2024-12-10 13:45:00,176.36,176.37,176.32,176.37,9276.0,173.3814,173.3912,173.3421,173.3912,9276.0
2024-12-10 13:50:00,176.37,176.42,176.36,176.38,19697.0,173.3912,173.4404,173.3814,173.4011,19697.0
2024-12-10 13:55:00,176.38,176.41,176.34,176.37,5435.0,173.4011,173.4306,173.3617,173.3912,5435.0
2024-12-10 14:00:00,176.37,176.37,176.27,176.3,7592.0,173.3912,173.3912,173.2929,173.3224,7592.0
2024-12-10 14:05:00,176.29,176.32,176.28,176.29,12988.0,173.3126,173.3421,173.3028,173.3126,12988.0
2024-12-10 14:10:00,176.28,176.29,176.21,176.22,16660.0,173.3028,173.3126,173.2339,173.2438,16660.0
2024-12-10 14:15:00,176.24,176.33,176.21,176.33,12385.0,173.2634,173.3519,173.2339,173.3519,12385.0
2024-12-10 14:20:00,176.33,176.35,176.28,176.31,14201.0,173.3519,173.3716,173.3028,173.3322,14201.0
2024-12-10 14:25:00,176.32,176.37,176.3,176.36,26477.0,173.3421,173.3912,173.3224,173.3814,26477.0
2024-12-10 14:30:00,176.34,176.36,176.31,176.35,98228.0,173.3617,173.3814,173.3322,173.3716,98228.0
2024-12-10 14:35:00,176.35,176.5,176.35,176.5,6085.0,173.3716,173.519,173.3716,173.519,6085.0
2024-12-10 14:40:00,176.5,176.58,176.49,176.58,7835.0,173.519,173.5977,173.5092,173.5977,7835.0
2024-12-10 14:45:00,176.57,176.67,176.57,176.67,14638.0,173.5879,173.6862,173.5879,173.6862,14638.0
2024-12-10 14:50:00,176.66,176.68,176.63,176.65,11129.0,173.6763,173.696,173.6468,173.6665,11129.0
2024-12-10 14:55:00,176.66,176.67,176.57,176.66,14963.0,173.6763,173.6862,173.5879,173.6763,14963.0
2024-12-10 15:00:00,176.64,176.74,176.62,176.73,33687.0,173.6567,173.755,173.637,173.7452,33687.0
2024-12-10 15:05:00,176.73,176.76,176.61,176.61,13371.0,173.7452,173.7746,173.6272,173.6272,13371.0
2024-12-10 15:10:00,176.58,176.6,176.43,176.44,18756.0,173.5977,173.6174,173.4502,173.4601,18756.0
2024-12-10 15:15:00,176.45,176.46,176.4,176.44,23302.0,173.4699,173.4797,173.4207,173.4601,23302.0
2024-12-10 15:20:00,176.44,176.46,176.34,176.41,37523.0,173.4601,173.4797,173.3617,173.4306,37523.0
2024-12-10 15:25:00,176.4,176.41,176.33,176.36,18357.0,173.4207,173.4306,173.3519,173.3814,18357.0
2024-12-10 15:30:00,176.35,176.35,176.18,176.29,34649.0,173.3716,173.3716,173.2044,173.3126,34649.0
2024-12-10 15:35:00,176.31,176.31,176.19,176.21,16037.0,173.3322,173.3322,173.2143,173.2339,16037.0
2024-12-10 15:40:00,176.22,176.23,176.1,176.12,12996.0,173.2438,173.2536,173.1258,173.1455,12996.0
2024-12-10 15:45:00,176.12,176.15,175.97,175.97,24560.0,173.1455,173.175,172.998,172.998,24560.0
2024-12-10 15:50:00,175.99,176.02,175.84,175.88,22183.0,173.0177,173.0471,172.8702,172.9095,22183.0
2024-12-10 15:55:00,175.89,176.06,175.87,176.06,27310.0,172.9193,173.0865,172.8997,173.0865,27310.0
2024-12-11 09:30:00,176.59,176.59,176.22,176.31,85189.0,173.6075,173.6075,173.2438,173.3322,85189.0
2024-12-11 09:35:00,176.23,176.4,176.12,176.17,10776.0,173.2536,173.4207,173.1455,173.1946,10776.0
2024-12-11 09:40:00,176.21,176.33,176.01,176.15,17202.0,173.2339,173.3519,173.0373,173.175,17202.0
2024-12-11 09:45:00,176.15,176.29,176.01,176.02,35247.0,173.175,173.3126,173.0373,173.0471,35247.0
2024-12-11 09:50:00,176.01,176.12,175.85,175.87,24377.0,173.0373,173.1455,172.88,172.8997,24377.0
2024-12-11 09:55:00,175.88,175.99,175.82,175.83,7489.0,172.9095,173.0177,172.8505,172.8604,7489.0
2024-12-11 10:00:00,175.8,175.87,175.68,175.75,17055.0,172.8309,172.8997,172.7129,172.7817,17055.0
2024-12-11 10:05:00,175.76,175.8,175.65,175.74,11393.0,172.7915,172.8309,172.6834,172.7719,11393.0
2024-12-11 10:10:00,175.75,176.01,175.75,175.87,36813.0,172.7817,173.0373,172.7817,172.8997,36813.0
2024-12-11 10:15:00,175.83,175.89,175.78,175.85,31903.0,172.8604,172.9193,172.8112,172.88,31903.0
2024-12-11 10:20:00,175.85,175.99,175.84,175.93,17715.0,172.88,173.0177,172.8702,172.9587,17715.0
2024-12-11 10:25:00,175.92,175.95,175.82,175.9,16473.0,172.9488,172.9783,172.8505,172.9292,16473.0
2024-12-11 10:30:00,175.89,175.89,175.64,175.64,18533.0,172.9193,172.9193,172.6736,172.6736,18533.0
2024-12-11 10:35:00,175.64,175.72,175.61,175.69,27963.0,172.6736,172.7522,172.6441,172.7227,27963.0
2024-12-11 10:40:00,175.68,175.78,175.68,175.77,25780.0,172.7129,172.8112,172.7129,172.8014,25780.0
2024-12-11 10:45:00,175.72,175.87,175.72,175.87,11817.0,172.7522,172.8997,172.7522,172.8997,11817.0
2024-12-11 10:50:00,175.83,175.9,175.8,175.88,9196.0,172.8604,172.9292,172.8309,172.9095,9196.0
2024-12-11 10:55:00,175.87,175.91,175.8,175.8,10317.0,172.8997,172.939,172.8309,172.8309,10317.0
2024-12-11 11:00:00,175.81,175.82,175.67,175.71,19539.0,172.8407,172.8505,172.7031,172.7424,19539.0
2024-12-11 11:05:00,175.73,175.74,175.6,175.62,31669.0,172.762,172.7719,172.6342,172.6539,31669.0
2024-12-11 11:10:00,175.6,175.68,175.59,175.66,9511.0,172.6342,172.7129,172.6244,172.6932,9511.0
2024-12-11 11:15:00,175.66,175.74,175.64,175.74,10794.0,172.6932,172.7719,172.6736,172.7719,10794.0
2024-12-11 11:20:00,175.73,175.76,175.71,175.71,9754.0,172.762,172.7915,172.7424,172.7424,9754.0
2024-12-11 11:25:00,175.77,175.86,175.75,175.82,53038.0,172.8014,172.8898,172.7817,172.8505,53038.0
2024-12-11 11:30:00,175.85,175.86,175.81,175.83,28859.0,172.88,172.8898,172.8407,172.8604,28859.0
2024-12-11 11:35:00,175.81,175.93,175.78,175.92,13423.0,172.8407,172.9587,172.8112,172.9488,13423.0
2024-12-11 11:40:00,175.94,176.07,175.94,176.06,22609.0,172.9685,173.0963,172.9685,173.0865,22609.0
2024-12-11 11:45:00,176.06,176.07,175.93,175.95,10466.0,173.0865,173.0963,172.9587,172.9783,10466.0
2024-12-11 11:50:00,175.95,175.95,175.81,175.81,11748.0,172.9783,172.9783,172.8407,172.8407,11748.0
2024-12-11 11:55:00,175.83,175.87,175.8,175.84,9424.0,172.8604,172.8997,172.8309,172.8702,9424.0
2024-12-11 12:00:00,175.82,175.89,175.82,175.87,8371.0,172.8505,172.9193,172.8505,172.8997,8371.0
2024-12-11 12:05:00,175.87,175.88,175.79,175.87,15446.0,172.8997,172.9095,172.821,172.8997,15446.0
2024-12-11 12:10:00,175.85,175.9,175.74,175.74,8906.0,172.88,172.9292,172.7719,172.7719,8906.0
2024-12-11 12:15:00,175.73,175.75,175.63,175.63,9919.0,172.762,172.7817,172.6637,172.6637,9919.0
2024-12-11 12:20:00,175.64,175.68,175.62,175.63,26880.0,172.6736,172.7129,172.6539,172.6637,26880.0
2024-12-11 12:25:00,175.65,175.68,175.6,175.61,10225.0,172.6834,172.7129,172.6342,172.6441,10225.0
2024-12-11 12:30:00,175.6,175.66,175.56,175.61,21534.0,172.6342,172.6932,172.5949,172.6441,21534.0
2024-12-11 12:35:00,175.6,175.6,175.53,175.54,19953.0,172.6342,172.6342,172.5654,172.5753,19953.0
2024-12-11 12:40:00,175.59,175.63,175.58,175.6,9427.0,172.6244,172.6637,172.6146,172.6342,9427.0
2024-12-11 12:45:00,175.6,175.69,175.6,175.66,10945.0,172.6342,172.7227,172.6342,172.6932,10945.0
2024-12-11 12:50:00,175.64,175.74,175.62,175.69,15283.0,172.6736,172.7719,172.6539,172.7227,15283.0
2024-12-11 12:55:00,175.67,175.73,175.66,175.71,3199.0,172.7031,172.762,172.6932,172.7424,3199.0
2024-12-11 13:00:00,175.71,175.83,175.7,175.8,74292.0,172.7424,172.8604,172.7326,172.8309,74292.0
2024-12-11 13:05:00,175.8,175.88,175.79,175.81,12005.0,172.8309,172.9095,172.821,172.8407,12005.0
2024-12-11 13:10:00,175.81,175.82,175.74,175.8,10759.0,172.8407,172.8505,172.7719,172.8309,10759.0
2024-12-11 13:15:00,175.81,175.86,175.77,175.78,8760.0,172.8407,172.8898,172.8014,172.8112,8760.0
2024-12-11 13:20:00,175.77,175.8,175.73,175.76,5284.0,172.8014,172.8309,172.762,172.7915,5284.0
2024-12-11 13:25:00,175.75,175.82,175.75,175.81,7793.0,172.7817,172.8505,172.7817,172.8407,7793.0
2024-12-11 13:30:00,175.81,175.83,175.72,175.74,9472.0,172.8407,172.8604,172.7522,172.7719,9472.0
2024-12-11 13:35:00,175.75,175.75,175.68,175.71,6467.0,172.7817,172.7817,172.7129,172.7424,6467.0
2024-12-11 13:40:00,175.73,175.76,175.7,175.72,74865.0,172.762,172.7915,172.7326,172.7522,74865.0
2024-12-11 13:45:00,175.7,175.73,175.67,175.69,22916.0,172.7326,172.762,172.7031,172.7227,22916.0
2024-12-11 13:50:00,175.69,175.71,175.64,175.64,11711.0,172.7227,172.7424,172.6736,172.6736,11711.0
2024-12-11 13:55:00,175.66,175.67,175.61,175.62,13215.0,172.6932,172.7031,172.6441,172.6539,13215.0
2024-12-11 14:00:00,175.61,175.65,175.57,175.6,7142.0,172.6441,172.6834,172.6047,172.6342,7142.0
2024-12-11 14:05:00,175.61,175.65,175.59,175.61,24113.0,172.6441,172.6834,172.6244,172.6441,24113.0
2024-12-11 14:10:00,175.6,175.69,175.58,175.67,40724.0,172.6342,172.7227,172.6146,172.7031,40724.0
2024-12-11 14:15:00,175.68,175.71,175.66,175.7,18775.0,172.7129,172.7424,172.6932,172.7326,18775.0
2024-12-11 14:20:00,175.69,175.69,175.6,175.63,15137.0,172.7227,172.7227,172.6342,172.6637,15137.0
2024-12-11 14:25:00,175.64,175.73,175.61,175.72,22284.0,172.6736,172.762,172.6441,172.7522,22284.0
2024-12-11 14:30:00,175.72,175.77,175.69,175.75,18314.0,172.7522,172.8014,172.7227,172.7817,18314.0
2024-12-11 14:35:00,175.74,175.78,175.73,175.77,9358.0,172.7719,172.8112,172.762,172.8014,9358.0
2024-12-11 14:40:00,175.77,175.85,175.75,175.75,11180.0,172.8014,172.88,172.7817,172.7817,11180.0
2024-12-11 14:45:00,175.75,175.8,175.74,175.75,20602.0,172.7817,172.8309,172.7719,172.7817,20602.0
2024-12-11 14:50:00,175.77,175.81,175.75,175.8,24735.0,172.8014,172.8407,172.7817,172.8309,24735.0
2024-12-11 14:55:00,175.79,175.82,175.76,175.8,11194.0,172.821,172.8505,172.7915,172.8309,11194.0
2024-12-11 15:00:00,175.8,175.83,175.77,175.79,11217.0,172.8309,172.8604,172.8014,172.821,11217.0
2024-12-11 15:05:00,175.79,175.81,175.69,175.74,24297.0,172.821,172.8407,172.7227,172.7719,24297.0
2024-12-11 15:10:00,175.72,175.78,175.72,175.72,10991.0,172.7522,172.8112,172.7522,172.7522,10991.0
2024-12-11 15:15:00,175.71,175.74,175.66,175.68,16543.0,172.7424,172.7719,172.6932,172.7129,16543.0
2024-12-11 15:20:00,175.67,175.68,175.61,175.64,11457.0,172.7031,172.7129,172.6441,172.6736,11457.0
2024-12-11 15:25:00,175.62,175.67,175.61,175.67,21610.0,172.6539,172.7031,172.6441,172.7031,21610.0
2024-12-11 15:30:00,175.66,175.66,175.59,175.63,13091.0,172.6932,172.6932,172.6244,172.6637,13091.0
2024-12-11 15:35:00,175.58,175.69,175.57,175.68,14436.0,172.6146,172.7227,172.6047,172.7129,14436.0
2024-12-11 15:40:00,175.69,175.69,175.58,175.59,58518.0,172.7227,172.7227,172.6146,172.6244,58518.0
2024-12-11 15:45:00,175.58,175.61,175.56,175.61,20022.0,172.6146,172.6441,172.5949,172.6441,20022.0
2024-12-11 15:50:00,175.6,175.7,175.56,175.56,13931.0,172.6342,172.7326,172.5949,172.5949,13931.0
2024-12-11 15:55:00,175.56,175.56,175.46,175.52,34773.0,172.5949,172.5949,172.4966,172.5556,34773.0
2024-12-12 09:30:00,175.65,175.81,175.35,175.36,104417.0,172.6834,172.8407,172.3885,172.3983,104417.0
2024-12-12 09:35:00,175.36,175.56,175.29,175.35,23103.0,172.3983,172.5949,172.3295,172.3885,23103.0
2024-12-12 09:40:00,175.44,175.56,175.41,175.51,3228.0,172.4769,172.5949,172.4474,172.5458,3228.0
2024-12-12 09:45:00,175.5,175.64,175.48,175.62,11063.0,172.5359,172.6736,172.5163,172.6539,11063.0
2024-12-12 09:50:00,175.64,175.69,175.43,175.43,9378.0,172.6736,172.7227,172.4671,172.4671,9378.0
2024-12-12 09:55:00,175.46,175.5,175.35,175.48,9620.0,172.4966,172.5359,172.3885,172.5163,9620.0
2024-12-12 10:00:00,175.52,175.53,175.21,175.22,8929.0,172.5556,172.5654,172.2508,172.2607,8929.0
2024-12-12 10:05:00,175.17,175.25,175.14,175.25,11138.0,172.2115,172.2902,172.182,172.2902,11138.0
2024-12-12 10:10:00,175.26,175.35,175.19,175.32,23062.0,172.3,172.3885,172.2312,172.359,23062.0
2024-12-12 10:15:00,175.33,175.38,175.24,175.28,6475.0,172.3688,172.418,172.2803,172.3196,6475.0
2024-12-12 10:20:00,175.28,175.35,175.26,175.29,20242.0,172.3196,172.3885,172.3,172.3295,20242.0
2024-12-12 10:25:00,175.27,175.39,175.26,175.36,12558.0,172.3098,172.4278,172.3,172.3983,12558.0
2024-12-12 10:30:00,175.33,175.48,175.33,175.48,9173.0,172.3688,172.5163,172.3688,172.5163,9173.0
2024-12-12 10:35:00,175.48,175.49,175.32,175.35,25494.0,172.5163,172.5261,172.359,172.3885,25494.0
2024-12-12 10:40:00,175.35,175.36,175.2,175.21,14613.0,172.3885,172.3983,172.241,172.2508,14613.0
2024-12-12 10:45:00,175.22,175.27,175.18,175.18,10641.0,172.2607,172.3098,172.2213,172.2213,10641.0
2024-12-12 10:50:00,175.17,175.18,175.12,175.15,14078.0,172.2115,172.2213,172.1623,172.1918,14078.0
2024-12-12 10:55:00,175.16,175.33,175.15,175.32,6439.0,172.2017,172.3688,172.1918,172.359,6439.0
2024-12-12 11:00:00,175.3,175.33,175.2,175.3,11935.0,172.3393,172.3688,172.241,172.3393,11935.0
2024-12-12 11:05:00,175.29,175.34,175.28,175.3,8260.0,172.3295,172.3786,172.3196,172.3393,8260.0
2024-12-12 11:10:00,175.31,175.37,175.28,175.3,9230.0,172.3491,172.4081,172.3196,172.3393,9230.0
2024-12-12 11:15:00,175.31,175.36,175.25,175.35,17656.0,172.3491,172.3983,172.2902,172.3885,17656.0
2024-12-12 11:20:00,175.37,175.42,175.34,175.39,5713.0,172.4081,172.4573,172.3786,172.4278,5713.0
2024-12-12 11:25:00,175.43,175.45,175.38,175.39,5686.0,172.4671,172.4868,172.418,172.4278,5686.0
2024-12-12 11:30:00,175.37,175.39,175.33,175.34,7535.0,172.4081,172.4278,172.3688,172.3786,7535.0
2024-12-12 11:35:00,175.35,175.41,175.34,175.36,7457.0,172.3885,172.4474,172.3786,172.3983,7457.0
2024-12-12 11:40:00,175.35,175.37,175.28,175.33,8877.0,172.3885,172.4081,172.3196,172.3688,8877.0
2024-12-12 11:45:00,175.31,175.34,175.19,175.19,3488.0,172.3491,172.3786,172.2312,172.2312,3488.0
2024-12-12 11:50:00,175.26,175.27,175.17,175.18,15884.0,172.3,172.3098,172.2115,172.2213,15884.0
2024-12-12 11:55:00,175.19,175.22,175.14,175.14,10036.0,172.2312,172.2607,172.182,172.182,10036.0
2024-12-12 12:00:00,175.14,175.22,175.14,175.18,11548.0,172.182,172.2607,172.182,172.2213,11548.0
2024-12-12 12:05:00,175.17,175.21,175.15,175.17,9050.0,172.2115,172.2508,172.1918,172.2115,9050.0
2024-12-12 12:10:00,175.18,175.2,175.13,175.2,5498.0,172.2213,172.241,172.1722,172.241,5498.0
2024-12-12 12:15:00,175.23,175.38,175.22,175.35,8961.0,172.2705,172.418,172.2607,172.3885,8961.0
2024-12-12 12:20:00,175.36,175.38,175.24,175.27,23724.0,172.3983,172.418,172.2803,172.3098,23724.0
2024-12-12 12:25:00,175.27,175.27,175.19,175.21,3830.0,172.3098,172.3098,172.2312,172.2508,3830.0
2024-12-12 12:30:00,175.2,175.2,175.14,175.15,11586.0,172.241,172.241,172.182,172.1918,11586.0
2024-12-12 12:35:00,175.13,175.14,175.05,175.11,41174.0,172.1722,172.182,172.0935,172.1525,41174.0
2024-12-12 12:40:00,175.1,175.1,175.03,175.05,7271.0,172.1427,172.1427,172.0739,172.0935,7271.0
2024-12-12 12:45:00,175.06,175.14,175.04,175.04,68459.0,172.1034,172.182,172.0837,172.0837,68459.0
2024-12-12 12:50:00,175.06,175.06,174.94,175.01,18296.0,172.1034,172.1034,171.9854,172.0542,18296.0
2024-12-12 12:55:00,175.02,175.16,175.02,175.15,19435.0,172.064,172.2017,172.064,172.1918,19435.0
2024-12-12 13:00:00,175.16,175.19,175.05,175.09,6786.0,172.2017,172.2312,172.0935,172.1329,6786.0
2024-12-12 13:05:00,175.07,175.12,175.06,175.11,18516.0,172.1132,172.1623,172.1034,172.1525,18516.0
2024-12-12 13:10:00,175.12,175.12,175.03,175.08,12455.0,172.1623,172.1623,172.0739,172.123,12455.0
2024-12-12 13:15:00,175.08,175.13,175.06,175.13,22217.0,172.123,172.1722,172.1034,172.1722,22217.0
2024-12-12 13:20:00,175.12,175.19,175.12,175.19,11241.0,172.1623,172.2312,172.1623,172.2312,11241.0
2024-12-12 13:25:00,175.18,175.19,175.01,175.04,9753.0,172.2213,172.2312,172.0542,172.0837,9753.0
2024-12-12 13:30:00,175.04,175.05,174.99,174.99,6648.0,172.0837,172.0935,172.0345,172.0345,6648.0
2024-12-12 13:35:00,174.99,174.99,174.89,174.96,10963.0,172.0345,172.0345,171.9362,172.005,10963.0
2024-12-12 13:40:00,174.97,175.0,174.95,174.97,6540.0,172.0149,172.0444,171.9952,172.0149,6540.0
2024-12-12 13:45:00,174.96,174.98,174.92,174.98,13901.0,172.005,172.0247,171.9657,172.0247,13901.0
2024-12-12 13:50:00,174.99,175.03,174.94,175.03,7586.0,172.0345,172.0739,171.9854,172.0739,7586.0
2024-12-12 13:55:00,175.03,175.04,174.94,174.95,93685.0,172.0739,172.0837,171.9854,171.9952,93685.0
2024-12-12 14:00:00,174.92,175.01,174.87,175.0,11450.0,171.9657,172.0542,171.9166,172.0444,11450.0
2024-12-12 14:05:00,175.01,175.03,174.95,174.96,5314.0,172.0542,172.0739,171.9952,172.005,5314.0
2024-12-12 14:10:00,174.95,174.98,174.91,174.92,18081.0,171.9952,172.0247,171.9559,171.9657,18081.0
2024-12-12 14:15:00,174.91,174.94,174.87,174.91,18685.0,171.9559,171.9854,171.9166,171.9559,18685.0
2024-12-12 14:20:00,174.9,174.91,174.76,174.85,43571.0,171.9461,171.9559,171.8084,171.8969,43571.0
2024-12-12 14:25:00,174.84,174.87,174.76,174.76,23461.0,171.8871,171.9166,171.8084,171.8084,23461.0
2024-12-12 14:30:00,174.77,174.81,174.76,174.79,15274.0,171.8183,171.8576,171.8084,171.8379,15274.0
2024-12-12 14:35:00,174.78,174.84,174.74,174.84,23530.0,171.8281,171.8871,171.7888,171.8871,23530.0
2024-12-12 14:40:00,174.83,174.85,174.75,174.84,30344.0,171.8772,171.8969,171.7986,171.8871,30344.0
2024-12-12 14:45:00,174.85,174.86,174.75,174.78,20767.0,171.8969,171.9067,171.7986,171.8281,20767.0
2024-12-12 14:50:00,174.75,174.79,174.71,174.73,10464.0,171.7986,171.8379,171.7593,171.7789,10464.0
2024-12-12 14:55:00,174.72,174.77,174.72,174.77,9261.0,171.7691,171.8183,171.7691,171.8183,9261.0
2024-12-12 15:00:00,174.78,174.79,174.68,174.7,10546.0,171.8281,171.8379,171.7298,171.7494,10546.0
2024-12-12 15:05:00,174.69,174.85,174.69,174.85,16276.0,171.7396,171.8969,171.7396,171.8969,16276.0
2024-12-12 15:10:00,174.84,174.87,174.81,174.83,17069.0,171.8871,171.9166,171.8576,171.8772,17069.0
2024-12-12 15:15:00,174.86,174.93,174.84,174.9,16554.0,171.9067,171.9756,171.8871,171.9461,16554.0
2024-12-12 15:20:00,174.89,174.96,174.88,174.94,14655.0,171.9362,172.005,171.9264,171.9854,14655.0
2024-12-12 15:25:00,174.94,174.95,174.91,174.95,56829.0,171.9854,171.9952,171.9559,171.9952,56829.0
2024-12-12 15:30:00,174.93,174.99,174.9,174.95,13262.0,171.9756,172.0345,171.9461,171.9952,13262.0
2024-12-12 15:35:00,174.97,175.0,174.91,174.92,31192.0,172.0149,172.0444,171.9559,171.9657,31192.0
2024-12-12 15:40:00,174.93,174.95,174.85,174.89,17817.0,171.9756,171.9952,171.8969,171.9362,17817.0
2024-12-12 15:45:00,174.9,174.95,174.85,174.85,27664.0,171.9461,171.9952,171.8969,171.8969,27664.0
2024-12-12 15:50:00,174.87,174.9,174.78,174.78,15026.0,171.9166,171.9461,171.8281,171.8281,15026.0
2024-12-12 15:55:00,174.79,174.79,174.68,174.69,17189.0,171.8379,171.8379,171.7298,171.7396,17189.0
2024-12-13 09:30:00,175.35,175.43,175.05,175.35,89187.0,172.3885,172.4671,172.0935,172.3885,89187.0
2024-12-13 09:35:00,175.34,175.34,175.07,175.22,8419.0,172.3786,172.3786,172.1132,172.2607,8419.0
2024-12-13 09:40:00,175.19,175.24,175.02,175.03,18009.0,172.2312,172.2803,172.064,172.0739,18009.0
2024-12-13 09:45:00,175.0,175.24,174.97,175.17,20874.0,172.0444,172.2803,172.0149,172.2115,20874.0
2024-12-13 09:50:00,175.13,175.14,174.93,174.95,8378.0,172.1722,172.182,171.9756,171.9952,8378.0
2024-12-13 09:55:00,174.92,174.98,174.73,174.73,11183.0,171.9657,172.0247,171.7789,171.7789,11183.0
2024-12-13 10:00:00,174.75,174.78,174.65,174.74,13609.0,171.7986,171.8281,171.7003,171.7888,13609.0
2024-12-13 10:05:00,174.76,174.85,174.72,174.81,7924.0,171.8084,171.8969,171.7691,171.8576,7924.0
2024-12-13 10:10:00,174.8,174.86,174.66,174.67,7310.0,171.8478,171.9067,171.7101,171.7199,7310.0
2024-12-13 10:15:00,174.72,174.76,174.71,174.73,6996.0,171.7691,171.8084,171.7593,171.7789,6996.0
2024-12-13 10:20:00,174.74,174.82,174.67,174.78,16031.0,171.7888,171.8674,171.7199,171.8281,16031.0
2024-12-13 10:25:00,174.83,175.03,174.82,175.0,40006.0,171.8772,172.0739,171.8674,172.0444,40006.0
2024-12-13 10:30:00,174.97,174.99,174.84,174.84,14345.0,172.0149,172.0345,171.8871,171.8871,14345.0
2024-12-13 10:35:00,174.88,174.92,174.81,174.89,44273.0,171.9264,171.9657,171.8576,171.9362,44273.0
2024-12-13 10:40:00,174.88,174.88,174.72,174.77,9907.0,171.9264,171.9264,171.7691,171.8183,9907.0
2024-12-13 10:45:00,174.77,174.86,174.76,174.86,21707.0,171.8183,171.9067,171.8084,171.9067,21707.0
2024-12-13 10:50:00,174.86,174.93,174.74,174.9,14646.0,171.9067,171.9756,171.7888,171.9461,14646.0
2024-12-13 10:55:00,174.89,175.15,174.89,175.15,12408.0,171.9362,172.1918,171.9362,172.1918,12408.0
2024-12-13 11:00:00,175.18,175.21,175.11,175.16,9412.0,172.2213,172.2508,172.1525,172.2017,9412.0
2024-12-13 11:05:00,175.15,175.41,175.14,175.41,44883.0,172.1918,172.4474,172.182,172.4474,44883.0
2024-12-13 11:10:00,175.39,175.43,175.24,175.24,16033.0,172.4278,172.4671,172.2803,172.2803,16033.0
2024-12-13 11:15:00,175.25,175.33,175.18,175.2,11914.0,172.2902,172.3688,172.2213,172.241,11914.0
2024-12-13 11:20:00,175.2,175.36,175.19,175.36,13662.0,172.241,172.3983,172.2312,172.3983,13662.0
2024-12-13 11:25:00,175.35,175.41,175.32,175.4,6405.0,172.3885,172.4474,172.359,172.4376,6405.0
2024-12-13 11:30:00,175.37,175.47,175.36,175.45,7385.0,172.4081,172.5064,172.3983,172.4868,7385.0
2024-12-13 11:35:00,175.46,175.47,175.29,175.3,5803.0,172.4966,172.5064,172.3295,172.3393,5803.0
2024-12-13 11:40:00,175.31,175.4,175.3,175.35,8994.0,172.3491,172.4376,172.3393,172.3885,8994.0
2024-12-13 11:45:00,175.31,175.36,175.25,175.26,6381.0,172.3491,172.3983,172.2902,172.3,6381.0
2024-12-13 11:50:00,175.28,175.35,175.24,175.29,24964.0,172.3196,172.3885,172.2803,172.3295,24964.0
2024-12-13 11:55:00,175.31,175.34,175.26,175.33,15074.0,172.3491,172.3786,172.3,172.3688,15074.0
2024-12-13 12:00:00,175.32,175.32,175.2,175.23,6553.0,172.359,172.359,172.241,172.2705,6553.0
2024-12-13 12:05:00,175.18,175.22,175.1,175.13,9618.0,172.2213,172.2607,172.1427,172.1722,9618.0
2024-12-13 12:10:00,175.12,175.18,175.06,175.06,12701.0,172.1623,172.2213,172.1034,172.1034,12701.0
2024-12-13 12:15:00,175.07,175.09,175.0,175.06,17103.0,172.1132,172.1329,172.0444,172.1034,17103.0
2024-12-13 12:20:00,175.04,175.1,174.98,175.03,9366.0,172.0837,172.1427,172.0247,172.0739,9366.0
2024-12-13 12:25:00,175.03,175.1,175.01,175.1,12226.0,172.0739,172.1427,172.0542,172.1427,12226.0
2024-12-13 12:30:00,175.1,175.11,175.0,175.01,15723.0,172.1427,172.1525,172.0444,172.0542,15723.0
2024-12-13 12:35:00,175.02,175.05,174.96,175.0,7256.0,172.064,172.0935,172.005,172.0444,7256.0
2024-12-13 12:40:00,175.01,175.1,174.98,175.0,8083.0,172.0542,172.1427,172.0247,172.0444,8083.0
2024-12-13 12:45:00,175.0,175.03,174.99,175.02,3465.0,172.0444,172.0739,172.0345,172.064,3465.0
2024-12-13 12:50:00,175.01,175.1,174.98,175.07,14841.0,172.0542,172.1427,172.0247,172.1132,14841.0
2024-12-13 12:55:00,175.07,175.07,174.97,175.0,7123.0,172.1132,172.1132,172.0149,172.0444,7123.0
2024-12-13 13:00:00,174.99,175.03,174.97,175.01,3819.0,172.0345,172.0739,172.0149,172.0542,3819.0
2024-12-13 13:05:00,175.0,175.0,174.92,174.99,8116.0,172.0444,172.0444,171.9657,172.0345,8116.0
2024-12-13 13:10:00,175.01,175.03,174.98,175.01,7500.0,172.0542,172.0739,172.0247,172.0542,7500.0
2024-12-13 13:15:00,174.99,175.12,174.99,175.11,28402.0,172.0345,172.1623,172.0345,172.1525,28402.0
2024-12-13 13:20:00,175.11,175.11,175.05,175.06,3813.0,172.1525,172.1525,172.0935,172.1034,3813.0
2024-12-13 13:25:00,175.06,175.12,175.0,175.11,6930.0,172.1034,172.1623,172.0444,172.1525,6930.0
2024-12-13 13:30:00,175.1,175.13,175.03,175.12,18165.0,172.1427,172.1722,172.0739,172.1623,18165.0
2024-12-13 13:35:00,175.12,175.16,175.1,175.16,8972.0,172.1623,172.2017,172.1427,172.2017,8972.0
2024-12-13 13:40:00,175.17,175.17,175.1,175.14,5852.0,172.2115,172.2115,172.1427,172.182,5852.0
2024-12-13 13:45:00,175.15,175.18,175.09,175.12,17133.0,172.1918,172.2213,172.1329,172.1623,17133.0
2024-12-13 13:50:00,175.1,175.12,175.02,175.03,5424.0,172.1427,172.1623,172.064,172.0739,5424.0
2024-12-13 13:55:00,175.02,175.04,174.97,174.99,6485.0,172.064,172.0837,172.0149,172.0345,6485.0
2024-12-13 14:00:00,174.98,175.12,174.97,175.1,9866.0,172.0247,172.1623,172.0149,172.1427,9866.0
2024-12-13 14:05:00,175.11,175.16,175.09,175.16,19285.0,172.1525,172.2017,172.1329,172.2017,19285.0
2024-12-13 14:10:00,175.18,175.19,175.1,175.13,20714.0,172.2213,172.2312,172.1427,172.1722,20714.0
2024-12-13 14:15:00,175.13,175.2,175.13,175.17,16992.0,172.1722,172.241,172.1722,172.2115,16992.0
2024-12-13 14:20:00,175.16,175.18,175.05,175.08,8674.0,172.2017,172.2213,172.0935,172.123,8674.0
2024-12-13 14:25:00,175.07,175.07,175.0,175.01,18596.0,172.1132,172.1132,172.0444,172.0542,18596.0
2024-12-13 14:30:00,175.02,175.09,175.0,175.08,9113.0,172.064,172.1329,172.0444,172.123,9113.0
2024-12-13 14:35:00,175.09,175.11,175.05,175.09,14086.0,172.1329,172.1525,172.0935,172.1329,14086.0
2024-12-13 14:40:00,175.11,175.15,175.09,175.11,6926.0,172.1525,172.1918,172.1329,172.1525,6926.0
2024-12-13 14:45:00,175.12,175.16,175.08,175.09,6411.0,172.1623,172.2017,172.123,172.1329,6411.0
2024-12-13 14:50:00,175.11,175.18,175.07,175.09,21281.0,172.1525,172.2213,172.1132,172.1329,21281.0
2024-12-13 14:55:00,175.11,175.12,175.03,175.1,16214.0,172.1525,172.1623,172.0739,172.1427,16214.0
2024-12-13 15:00:00,175.11,175.15,175.06,175.14,12553.0,172.1525,172.1918,172.1034,172.182,12553.0
2024-12-13 15:05:00,175.14,175.14,175.1,175.12,13075.0,172.182,172.182,172.1427,172.1623,13075.0
2024-12-13 15:10:00,175.13,175.18,175.1,175.12,12630.0,172.1722,172.2213,172.1427,172.1623,12630.0
2024-12-13 15:15:00,175.1,175.15,175.09,175.09,11244.0,172.1427,172.1918,172.1329,172.1329,11244.0
2024-12-13 15:20:00,175.1,175.18,175.06,175.17,10800.0,172.1427,172.2213,172.1034,172.2115,10800.0
2024-12-13 15:25:00,175.17,175.18,175.1,175.11,15236.0,172.2115,172.2213,172.1427,172.1525,15236.0
2024-12-13 15:30:00,175.08,175.18,175.08,175.18,19202.0,172.123,172.2213,172.123,172.2213,19202.0
2024-12-13 15:35:00,175.16,175.21,175.12,175.2,8989.0,172.2017,172.2508,172.1623,172.241,8989.0
2024-12-13 15:40:00,175.19,175.19,175.14,175.14,10487.0,172.2312,172.2312,172.182,172.182,10487.0
2024-12-13 15:45:00,175.15,175.23,175.14,175.19,22188.0,172.1918,172.2705,172.182,172.2312,22188.0
2024-12-13 15:50:00,175.18,175.2,175.01,175.01,16925.0,172.2213,172.241,172.0542,172.0542,16925.0
2024-12-13 15:55:00,175.0,175.15,175.0,175.09,35604.0,172.0444,172.1918,172.0444,172.1329,35604.0
2024-12-16 09:30:00,175.36,175.37,174.88,175.05,99398.0,172.3983,172.4081,171.9264,172.0935,99398.0
2024-12-16 09:35:00,174.96,175.31,174.96,175.14,17605.0,172.005,172.3491,172.005,172.182,17605.0
2024-12-16 09:40:00,175.11,175.26,175.09,175.23,17200.0,172.1525,172.3,172.1329,172.2705,17200.0
2024-12-16 09:45:00,175.25,175.44,175.14,175.37,9528.0,172.2902,172.4769,172.182,172.4081,9528.0
2024-12-16 09:50:00,175.41,175.45,175.31,175.37,47800.0,172.4474,172.4868,172.3491,172.4081,47800.0
2024-12-16 09:55:00,175.34,175.47,175.33,175.4,7972.0,172.3786,172.5064,172.3688,172.4376,7972.0
2024-12-16 10:00:00,175.41,175.64,175.41,175.64,25953.0,172.4474,172.6736,172.4474,172.6736,25953.0
2024-12-16 10:05:00,175.64,175.8,175.62,175.69,18512.0,172.6736,172.8309,172.6539,172.7227,18512.0
2024-12-16 10:10:00,175.71,175.71,175.49,175.54,10710.0,172.7424,172.7424,172.5261,172.5753,10710.0
2024-12-16 10:15:00,175.55,175.62,175.45,175.5,12111.0,172.5851,172.6539,172.4868,172.5359,12111.0
2024-12-16 10:20:00,175.5,175.52,175.3,175.34,14533.0,172.5359,172.5556,172.3393,172.3786,14533.0
2024-12-16 10:25:00,175.33,175.42,175.28,175.37,59559.0,172.3688,172.4573,172.3196,172.4081,59559.0
2024-12-16 10:30:00,175.34,175.45,175.34,175.44,14403.0,172.3786,172.4868,172.3786,172.4769,14403.0
2024-12-16 10:35:00,175.43,175.49,175.34,175.36,18815.0,172.4671,172.5261,172.3786,172.3983,18815.0
2024-12-16 10:40:00,175.39,175.47,175.31,175.38,21016.0,172.4278,172.5064,172.3491,172.418,21016.0
2024-12-16 10:45:00,175.38,175.43,175.3,175.43,6343.0,172.418,172.4671,172.3393,172.4671,6343.0
2024-12-16 10:50:00,175.43,175.49,175.38,175.43,13801.0,172.4671,172.5261,172.418,172.4671,13801.0
2024-12-16 10:55:00,175.46,175.48,175.36,175.38,10328.0,172.4966,172.5163,172.3983,172.418,10328.0
2024-12-16 11:00:00,175.36,175.36,175.2,175.2,5442.0,172.3983,172.3983,172.241,172.241,5442.0
2024-12-16 11:05:00,175.2,175.24,175.17,175.22,8891.0,172.241,172.2803,172.2115,172.2607,8891.0
2024-12-16 11:10:00,175.22,175.3,175.2,175.23,17715.0,172.2607,172.3393,172.241,172.2705,17715.0
2024-12-16 11:15:00,175.23,175.25,175.07,175.12,7536.0,172.2705,172.2902,172.1132,172.1623,7536.0
2024-12-16 11:20:00,175.13,175.14,175.1,175.12,8506.0,172.1722,172.182,172.1427,172.1623,8506.0
2024-12-16 11:25:00,175.09,175.14,175.01,175.05,21201.0,172.1329,172.182,172.0542,172.0935,21201.0
2024-12-16 11:30:00,175.09,175.15,175.05,175.15,10252.0,172.1329,172.1918,172.0935,172.1918,10252.0
2024-12-16 11:35:00,175.14,175.18,175.12,175.18,6743.0,172.182,172.2213,172.1623,172.2213,6743.0
2024-12-16 11:40:00,175.16,175.22,175.12,175.17,33269.0,172.2017,172.2607,172.1623,172.2115,33269.0
2024-12-16 11:45:00,175.18,175.18,175.06,175.16,4791.0,172.2213,172.2213,172.1034,172.2017,4791.0
2024-12-16 11:50:00,175.18,175.2,175.12,175.16,6713.0,172.2213,172.241,172.1623,172.2017,6713.0
2024-12-16 11:55:00,175.17,175.18,175.11,175.11,24617.0,172.2115,172.2213,172.1525,172.1525,24617.0
2024-12-16 12:00:00,175.11,175.13,175.06,175.06,13564.0,172.1525,172.1722,172.1034,172.1034,13564.0
2024-12-16 12:05:00,175.03,175.13,175.03,175.12,8926.0,172.0739,172.1722,172.0739,172.1623,8926.0
2024-12-16 12:10:00,175.13,175.22,175.13,175.2,28336.0,172.1722,172.2607,172.1722,172.241,28336.0
2024-12-16 12:15:00,175.2,175.21,175.06,175.06,12754.0,172.241,172.2508,172.1034,172.1034,12754.0
2024-12-16 12:20:00,175.07,175.1,175.05,175.06,12886.0,172.1132,172.1427,172.0935,172.1034,12886.0
2024-12-16 12:25:00,175.05,175.11,175.04,175.04,11413.0,172.0935,172.1525,172.0837,172.0837,11413.0
2024-12-16 12:30:00,175.06,175.07,175.02,175.02,10785.0,172.1034,172.1132,172.064,172.064,10785.0
2024-12-16 12:35:00,175.06,175.06,174.97,175.04,10673.0,172.1034,172.1034,172.0149,172.0837,10673.0
2024-12-16 12:40:00,175.04,175.12,175.04,175.09,8634.0,172.0837,172.1623,172.0837,172.1329,8634.0
2024-12-16 12:45:00,175.08,175.08,175.02,175.02,10926.0,172.123,172.123,172.064,172.064,10926.0
2024-12-16 12:50:00,175.05,175.06,174.97,174.98,8019.0,172.0935,172.1034,172.0149,172.0247,8019.0
2024-12-16 12:55:00,174.97,174.98,174.9,174.95,6722.0,172.0149,172.0247,171.9461,171.9952,6722.0
2024-12-16 13:00:00,174.94,175.03,174.93,175.03,11338.0,171.9854,172.0739,171.9756,172.0739,11338.0
2024-12-16 13:05:00,175.01,175.01,174.92,174.97,9640.0,172.0542,172.0542,171.9657,172.0149,9640.0
2024-12-16 13:10:00,174.97,174.98,174.86,174.9,11546.0,172.0149,172.0247,171.9067,171.9461,11546.0
2024-12-16 13:15:00,174.89,174.93,174.89,174.93,11504.0,171.9362,171.9756,171.9362,171.9756,11504.0
2024-12-16 13:20:00,174.93,175.02,174.93,175.0,13692.0,171.9756,172.064,171.9756,172.0444,13692.0
2024-12-16 13:25:00,175.02,175.05,174.99,175.05,8465.0,172.064,172.0935,172.0345,172.0935,8465.0
2024-12-16 13:30:00,175.04,175.09,175.0,175.03,12008.0,172.0837,172.1329,172.0444,172.0739,12008.0
2024-12-16 13:35:00,175.01,175.06,175.0,175.03,17633.0,172.0542,172.1034,172.0444,172.0739,17633.0
2024-12-16 13:40:00,175.03,175.12,175.01,175.1,19128.0,172.0739,172.1623,172.0542,172.1427,19128.0
2024-12-16 13:45:00,175.09,175.12,175.07,175.08,13476.0,172.1329,172.1623,172.1132,172.123,13476.0
2024-12-16 13:50:00,175.1,175.13,175.08,175.11,6823.0,172.1427,172.1722,172.123,172.1525,6823.0
2024-12-16 13:55:00,175.11,175.11,175.06,175.09,6532.0,172.1525,172.1525,172.1034,172.1329,6532.0
2024-12-16 14:00:00,175.05,175.08,174.98,175.0,9900.0,172.0935,172.123,172.0247,172.0444,9900.0
2024-12-16 14:05:00,175.0,175.03,174.98,175.01,7860.0,172.0444,172.0739,172.0247,172.0542,7860.0
2024-12-16 14:10:00,175.02,175.07,175.01,175.03,13417.0,172.064,172.1132,172.0542,172.0739,13417.0
2024-12-16 14:15:00,175.04,175.05,174.96,174.97,31201.0,172.0837,172.0935,172.005,172.0149,31201.0
2024-12-16 14:20:00,174.98,174.98,174.93,174.93,17287.0,172.0247,172.0247,171.9756,171.9756,17287.0
2024-12-16 14:25:00,174.93,174.95,174.87,174.88,10400.0,171.9756,171.9952,171.9166,171.9264,10400.0
2024-12-16 14:30:00,174.89,174.89,174.79,174.82,26512.0,171.9362,171.9362,171.8379,171.8674,26512.0
2024-12-16 14:35:00,174.81,174.85,174.77,174.84,10106.0,171.8576,171.8969,171.8183,171.8871,10106.0
2024-12-16 14:40:00,174.83,174.85,174.8,174.83,25145.0,171.8772,171.8969,171.8478,171.8772,25145.0
2024-12-16 14:45:00,174.82,174.82,174.79,174.8,8416.0,171.8674,171.8674,171.8379,171.8478,8416.0
2024-12-16 14:50:00,174.79,174.89,174.79,174.86,7832.0,171.8379,171.9362,171.8379,171.9067,7832.0
2024-12-16 14:55:00,174.88,174.93,174.87,174.89,14729.0,171.9264,171.9756,171.9166,171.9362,14729.0
2024-12-16 15:00:00,174.88,174.88,174.83,174.85,7807.0,171.9264,171.9264,171.8772,171.8969,7807.0
2024-12-16 15:05:00,174.85,174.87,174.82,174.86,4503.0,171.8969,171.9166,171.8674,171.9067,4503.0
2024-12-16 15:10:00,174.86,174.88,174.82,174.83,19744.0,171.9067,171.9264,171.8674,171.8772,19744.0
2024-12-16 15:15:00,174.81,174.81,174.72,174.72,21134.0,171.8576,171.8576,171.7691,171.7691,21134.0
2024-12-16 15:20:00,174.73,174.74,174.66,174.74,67212.0,171.7789,171.7888,171.7101,171.7888,67212.0
2024-12-16 15:25:00,174.73,174.74,174.68,174.68,16811.0,171.7789,171.7888,171.7298,171.7298,16811.0
2024-12-16 15:30:00,174.68,174.71,174.66,174.7,23636.0,171.7298,171.7593,171.7101,171.7494,23636.0
2024-12-16 15:35:00,174.71,174.72,174.56,174.59,14732.0,171.7593,171.7691,171.6118,171.6413,14732.0
2024-12-16 15:40:00,174.59,174.59,174.46,174.46,25012.0,171.6413,171.6413,171.5135,171.5135,25012.0
2024-12-16 15:45:00,174.45,174.49,174.39,174.46,41364.0,171.5037,171.543,171.4447,171.5135,41364.0
2024-12-16 15:50:00,174.4,174.42,174.23,174.34,28974.0,171.4545,171.4742,171.2874,171.3955,28974.0
2024-12-16 15:55:00,174.34,174.45,174.31,174.43,37294.0,171.3955,171.5037,171.366,171.484,37294.0
2024-12-17 09:30:00,173.53,173.79,173.21,173.72,126400.0,170.5992,170.8548,170.2846,170.786,126400.0
2024-12-17 09:35:00,173.71,173.89,173.7,173.72,16515.0,170.7762,170.9531,170.7663,170.786,16515.0
2024-12-17 09:40:00,173.7,173.75,173.38,173.39,25370.0,170.7663,170.8155,170.4517,170.4616,25370.0
2024-12-17 09:45:00,173.37,173.57,173.37,173.54,14379.0,170.4419,170.6385,170.4419,170.609,14379.0
2024-12-17 09:50:00,173.53,173.65,173.42,173.65,28045.0,170.5992,170.7172,170.4911,170.7172,28045.0
2024-12-17 09:55:00,173.68,173.83,173.62,173.82,21946.0,170.7467,170.8941,170.6877,170.8843,21946.0
2024-12-17 10:00:00,173.78,173.79,173.66,173.74,15262.0,170.845,170.8548,170.727,170.8057,15262.0
2024-12-17 10:05:00,173.68,173.7,173.38,173.38,16672.0,170.7467,170.7663,170.4517,170.4517,16672.0
2024-12-17 10:10:00,173.36,173.48,173.25,173.38,11276.0,170.4321,170.55,170.3239,170.4517,11276.0
2024-12-17 10:15:00,173.42,173.75,173.42,173.72,44510.0,170.4911,170.8155,170.4911,170.786,44510.0
2024-12-17 10:20:00,173.73,173.73,173.64,173.69,33028.0,170.7958,170.7958,170.7073,170.7565,33028.0
2024-12-17 10:25:00,173.67,173.67,173.49,173.57,18358.0,170.7368,170.7368,170.5599,170.6385,18358.0
2024-12-17 10:30:00,173.55,173.56,173.49,173.56,15750.0,170.6189,170.6287,170.5599,170.6287,15750.0
2024-12-17 10:35:00,173.55,173.61,173.45,173.53,23806.0,170.6189,170.6778,170.5206,170.5992,23806.0
2024-12-17 10:40:00,173.54,173.55,173.45,173.48,9077.0,170.609,170.6189,170.5206,170.55,9077.0
2024-12-17 10:45:00,173.47,173.56,173.43,173.43,11395.0,170.5402,170.6287,170.5009,170.5009,11395.0
2024-12-17 10:50:00,173.43,173.43,173.3,173.34,17495.0,170.5009,170.5009,170.3731,170.4124,17495.0
2024-12-17 10:55:00,173.34,173.38,173.31,173.37,12424.0,170.4124,170.4517,170.3829,170.4419,12424.0
2024-12-17 11:00:00,173.37,173.49,173.33,173.45,16524.0,170.4419,170.5599,170.4026,170.5206,16524.0
2024-12-17 11:05:00,173.47,173.62,173.46,173.61,35606.0,170.5402,170.6877,170.5304,170.6778,35606.0
2024-12-17 11:10:00,173.62,173.68,173.52,173.53,20456.0,170.6877,170.7467,170.5894,170.5992,20456.0
2024-12-17 11:15:00,173.53,173.54,173.42,173.54,15621.0,170.5992,170.609,170.4911,170.609,15621.0
2024-12-17 11:20:00,173.53,173.54,173.32,173.32,17021.0,170.5992,170.609,170.3927,170.3927,17021.0
2024-12-17 11:25:00,173.32,173.35,173.29,173.35,6461.0,170.3927,170.4222,170.3633,170.4222,6461.0
2024-12-17 11:30:00,173.36,173.49,173.34,173.46,20473.0,170.4321,170.5599,170.4124,170.5304,20473.0
2024-12-17 11:35:00,173.47,173.49,173.37,173.38,20940.0,170.5402,170.5599,170.4419,170.4517,20940.0
2024-12-17 11:40:00,173.37,173.41,173.31,173.37,55008.0,170.4419,170.4812,170.3829,170.4419,55008.0
2024-12-17 11:45:00,173.38,173.47,173.3,173.47,7690.0,170.4517,170.5402,170.3731,170.5402,7690.0
2024-12-17 11:50:00,173.48,173.57,173.46,173.54,5930.0,170.55,170.6385,170.5304,170.609,5930.0
2024-12-17 11:55:00,173.58,173.62,173.51,173.62,9232.0,170.6484,170.6877,170.5795,170.6877,9232.0
2024-12-17 12:00:00,173.63,173.69,173.55,173.55,8611.0,170.6975,170.7565,170.6189,170.6189,8611.0
2024-12-17 12:05:00,173.56,173.59,173.45,173.45,7135.0,170.6287,170.6582,170.5206,170.5206,7135.0
2024-12-17 12:10:00,173.43,173.5,173.39,173.42,21207.0,170.5009,170.5697,170.4616,170.4911,21207.0
2024-12-17 12:15:00,173.43,173.48,173.39,173.42,10270.0,170.5009,170.55,170.4616,170.4911,10270.0
2024-12-17 12:20:00,173.43,173.47,173.39,173.4,16914.0,170.5009,170.5402,170.4616,170.4714,16914.0
2024-12-17 12:25:00,173.4,173.4,173.25,173.26,6144.0,170.4714,170.4714,170.3239,170.3338,6144.0
2024-12-17 12:30:00,173.25,173.31,173.25,173.29,22496.0,170.3239,170.3829,170.3239,170.3633,22496.0
2024-12-17 12:35:00,173.29,173.33,173.25,173.33,16031.0,170.3633,170.4026,170.3239,170.4026,16031.0
2024-12-17 12:40:00,173.34,173.41,173.33,173.36,11222.0,170.4124,170.4812,170.4026,170.4321,11222.0
2024-12-17 12:45:00,173.31,173.38,173.31,173.32,5259.0,170.3829,170.4517,170.3829,170.3927,5259.0
2024-12-17 12:50:00,173.34,173.37,173.32,173.37,28228.0,170.4124,170.4419,170.3927,170.4419,28228.0
2024-12-17 12:55:00,173.38,173.38,173.32,173.33,5096.0,170.4517,170.4517,170.3927,170.4026,5096.0
2024-12-17 13:00:00,173.33,173.39,173.29,173.31,12836.0,170.4026,170.4616,170.3633,170.3829,12836.0
2024-12-17 13:05:00,173.31,173.31,173.16,173.19,11059.0,170.3829,170.3829,170.2354,170.2649,11059.0
2024-12-17 13:10:00,173.21,173.24,173.19,173.22,13003.0,170.2846,170.3141,170.2649,170.2944,13003.0
2024-12-17 13:15:00,173.22,173.25,173.17,173.2,18543.0,170.2944,170.3239,170.2453,170.2748,18543.0
2024-12-17 13:20:00,173.2,173.23,173.13,173.15,20535.0,170.2748,170.3043,170.206,170.2256,20535.0
2024-12-17 13:25:00,173.17,173.21,173.16,173.2,6880.0,170.2453,170.2846,170.2354,170.2748,6880.0
2024-12-17 13:30:00,173.21,173.22,173.15,173.2,11603.0,170.2846,170.2944,170.2256,170.2748,11603.0
2024-12-17 13:35:00,173.18,173.19,173.13,173.14,6463.0,170.2551,170.2649,170.206,170.2158,6463.0
2024-12-17 13:40:00,173.13,173.16,173.12,173.15,8720.0,170.206,170.2354,170.1961,170.2256,8720.0
2024-12-17 13:45:00,173.16,173.24,173.16,173.21,5246.0,170.2354,170.3141,170.2354,170.2846,5246.0
2024-12-17 13:50:00,173.2,173.24,173.18,173.21,55100.0,170.2748,170.3141,170.2551,170.2846,55100.0
2024-12-17 13:55:00,173.2,173.26,173.19,173.25,51417.0,170.2748,170.3338,170.2649,170.3239,51417.0
2024-12-17 14:00:00,173.23,173.27,173.17,173.18,18639.0,170.3043,170.3436,170.2453,170.2551,18639.0
2024-12-17 14:05:00,173.17,173.25,173.16,173.19,18090.0,170.2453,170.3239,170.2354,170.2649,18090.0
2024-12-17 14:10:00,173.17,173.18,173.1,173.15,11906.0,170.2453,170.2551,170.1765,170.2256,11906.0
2024-12-17 14:15:00,173.15,173.16,173.08,173.09,7188.0,170.2256,170.2354,170.1568,170.1666,7188.0
2024-12-17 14:20:00,173.07,173.08,173.02,173.03,20420.0,170.147,170.1568,170.0978,170.1076,20420.0
2024-12-17 14:25:00,173.03,173.05,172.98,172.99,34210.0,170.1076,170.1273,170.0585,170.0683,34210.0
2024-12-17 14:30:00,172.99,172.99,172.92,172.93,26790.0,170.0683,170.0683,169.9995,170.0093,26790.0
2024-12-17 14:35:00,172.93,172.96,172.9,172.95,12336.0,170.0093,170.0388,169.9798,170.029,12336.0
2024-12-17 14:40:00,172.92,172.99,172.9,172.98,23318.0,169.9995,170.0683,169.9798,170.0585,23318.0
2024-12-17 14:45:00,172.98,173.0,172.91,172.91,11605.0,170.0585,170.0782,169.9897,169.9897,11605.0
2024-12-17 14:50:00,172.91,172.92,172.86,172.89,15023.0,169.9897,169.9995,169.9405,169.97,15023.0
2024-12-17 14:55:00,172.89,172.92,172.87,172.91,13871.0,169.97,169.9995,169.9503,169.9897,13871.0
2024-12-17 15:00:00,172.91,172.92,172.85,172.9,14719.0,169.9897,169.9995,169.9307,169.9798,14719.0
2024-12-17 15:05:00,172.9,172.96,172.89,172.96,35478.0,169.9798,170.0388,169.97,170.0388,35478.0
2024-12-17 15:10:00,172.96,172.98,172.88,172.91,11704.0,170.0388,170.0585,169.9602,169.9897,11704.0
2024-12-17 15:15:00,172.91,172.96,172.88,172.93,56823.0,169.9897,170.0388,169.9602,170.0093,56823.0
2024-12-17 15:20:00,172.92,172.96,172.88,172.94,31602.0,169.9995,170.0388,169.9602,170.0192,31602.0
2024-12-17 15:25:00,172.93,173.01,172.92,172.98,39439.0,170.0093,170.088,169.9995,170.0585,39439.0
2024-12-17 15:30:00,173.0,173.1,172.92,173.09,23058.0,170.0782,170.1765,169.9995,170.1666,23058.0
2024-12-17 15:35:00,173.09,173.13,173.09,173.11,31396.0,170.1666,170.206,170.1666,170.1863,31396.0
2024-12-17 15:40:00,173.13,173.24,173.13,173.24,15651.0,170.206,170.3141,170.206,170.3141,15651.0
2024-12-17 15:45:00,173.25,173.28,173.2,173.25,23733.0,170.3239,170.3534,170.2748,170.3239,23733.0
2024-12-17 15:50:00,173.31,173.49,173.3,173.42,29435.0,170.3829,170.5599,170.3731,170.4911,29435.0
2024-12-17 15:55:00,173.42,173.45,173.27,173.31,35296.0,170.4911,170.5206,170.3436,170.3829,35296.0
2024-12-18 09:30:00,173.45,173.45,172.86,173.43,89400.0,170.5206,170.5206,169.9405,170.5009,89400.0
2024-12-18 09:35:00,173.44,173.52,173.32,173.32,31361.0,170.5107,170.5894,170.3927,170.3927,31361.0
2024-12-18 09:40:00,173.34,173.4,173.23,173.23,44189.0,170.4124,170.4714,170.3043,170.3043,44189.0
2024-12-18 09:45:00,173.23,173.38,173.23,173.35,23715.0,170.3043,170.4517,170.3043,170.4222,23715.0
2024-12-18 09:50:00,173.35,173.51,173.35,173.45,13721.0,170.4222,170.5795,170.4222,170.5206,13721.0
2024-12-18 09:55:00,173.42,173.47,173.31,173.47,27270.0,170.4911,170.5402,170.3829,170.5402,27270.0
2024-12-18 10:00:00,173.47,173.57,173.38,173.51,19414.0,170.5402,170.6385,170.4517,170.5795,19414.0
2024-12-18 10:05:00,173.45,173.51,173.44,173.45,28621.0,170.5206,170.5795,170.5107,170.5206,28621.0
2024-12-18 10:10:00,173.45,173.46,173.33,173.34,14865.0,170.5206,170.5304,170.4026,170.4124,14865.0
2024-12-18 10:15:00,173.37,173.45,173.35,173.44,53950.0,170.4419,170.5206,170.4222,170.5107,53950.0
2024-12-18 10:20:00,173.46,173.51,173.41,173.44,21668.0,170.5304,170.5795,170.4812,170.5107,21668.0
2024-12-18 10:25:00,173.47,173.47,173.36,173.38,8144.0,170.5402,170.5402,170.4321,170.4517,8144.0
2024-12-18 10:30:00,173.36,173.57,173.34,173.56,27390.0,170.4321,170.6385,170.4124,170.6287,27390.0
2024-12-18 10:35:00,173.59,173.66,173.55,173.56,30419.0,170.6582,170.727,170.6189,170.6287,30419.0
2024-12-18 10:40:00,173.56,173.6,173.52,173.58,15921.0,170.6287,170.668,170.5894,170.6484,15921.0
2024-12-18 10:45:00,173.56,173.59,173.48,173.56,22500.0,170.6287,170.6582,170.55,170.6287,22500.0
2024-12-18 10:50:00,173.57,173.61,173.56,173.6,15876.0,170.6385,170.6778,170.6287,170.668,15876.0
2024-12-18 10:55:00,173.58,173.6,173.53,173.56,81632.0,170.6484,170.668,170.5992,170.6287,81632.0
2024-12-18 11:00:00,173.57,173.62,173.48,173.48,14779.0,170.6385,170.6877,170.55,170.55,14779.0
2024-12-18 11:05:00,173.46,173.48,173.4,173.42,18678.0,170.5304,170.55,170.4714,170.4911,18678.0
2024-12-18 11:10:00,173.4,173.41,173.33,173.37,6561.0,170.4714,170.4812,170.4026,170.4419,6561.0
2024-12-18 11:15:00,173.36,173.39,173.31,173.35,23211.0,170.4321,170.4616,170.3829,170.4222,23211.0
2024-12-18 11:20:00,173.34,173.4,173.33,173.36,13150.0,170.4124,170.4714,170.4026,170.4321,13150.0
2024-12-18 11:25:00,173.36,173.46,173.36,173.44,13429.0,170.4321,170.5304,170.4321,170.5107,13429.0
2024-12-18 11:30:00,173.43,173.43,173.35,173.36,20459.0,170.5009,170.5009,170.4222,170.4321,20459.0
2024-12-18 11:35:00,173.44,173.49,173.39,173.47,9120.0,170.5107,170.5599,170.4616,170.5402,9120.0
2024-12-18 11:40:00,173.47,173.48,173.43,173.45,7387.0,170.5402,170.55,170.5009,170.5206,7387.0
2024-12-18 11:45:00,173.44,173.54,173.44,173.53,8026.0,170.5107,170.609,170.5107,170.5992,8026.0
2024-12-18 11:50:00,173.52,173.54,173.47,173.51,10700.0,170.5894,170.609,170.5402,170.5795,10700.0
2024-12-18 11:55:00,173.5,173.52,173.41,173.44,8873.0,170.5697,170.5894,170.4812,170.5107,8873.0
2024-12-18 12:00:00,173.42,173.42,173.37,173.38,10276.0,170.4911,170.4911,170.4419,170.4517,10276.0
2024-12-18 12:05:00,173.39,173.4,173.29,173.31,7155.0,170.4616,170.4714,170.3633,170.3829,7155.0
2024-12-18 12:10:00,173.33,173.43,173.33,173.42,9444.0,170.4026,170.5009,170.4026,170.4911,9444.0
2024-12-18 12:15:00,173.4,173.6,173.39,173.6,43289.0,170.4714,170.668,170.4616,170.668,43289.0
2024-12-18 12:20:00,173.59,173.66,173.58,173.6,133873.0,170.6582,170.727,170.6484,170.668,133873.0
2024-12-18 12:25:00,173.59,173.59,173.52,173.52,8270.0,170.6582,170.6582,170.5894,170.5894,8270.0
2024-12-18 12:30:00,173.44,173.45,173.37,173.42,6252.0,170.5107,170.5206,170.4419,170.4911,6252.0
2024-12-18 12:35:00,173.44,173.51,173.41,173.41,7061.0,170.5107,170.5795,170.4812,170.4812,7061.0
2024-12-18 12:40:00,173.39,173.42,173.35,173.36,10522.0,170.4616,170.4911,170.4222,170.4321,10522.0
2024-12-18 12:45:00,173.35,173.38,173.31,173.35,4449.0,170.4222,170.4517,170.3829,170.4222,4449.0
2024-12-18 12:50:00,173.35,173.37,173.28,173.32,7872.0,170.4222,170.4419,170.3534,170.3927,7872.0
2024-12-18 12:55:00,173.34,173.36,173.33,173.34,21585.0,170.4124,170.4321,170.4026,170.4124,21585.0
2024-12-18 13:00:00,173.35,173.36,173.24,173.25,11603.0,170.4222,170.4321,170.3141,170.3239,11603.0
2024-12-18 13:05:00,173.24,173.27,173.18,173.26,5230.0,170.3141,170.3436,170.2551,170.3338,5230.0
2024-12-18 13:10:00,173.26,173.3,173.15,173.22,8150.0,170.3338,170.3731,170.2256,170.2944,8150.0
2024-12-18 13:15:00,173.23,173.28,173.21,173.21,9722.0,170.3043,170.3534,170.2846,170.2846,9722.0
2024-12-18 13:20:00,173.21,173.22,173.17,173.19,5983.0,170.2846,170.2944,170.2453,170.2649,5983.0
2024-12-18 13:25:00,173.17,173.23,173.16,173.18,8319.0,170.2453,170.3043,170.2354,170.2551,8319.0
2024-12-18 13:30:00,173.16,173.31,173.15,173.31,4108.0,170.2354,170.3829,170.2256,170.3829,4108.0
2024-12-18 13:35:00,173.3,173.32,173.29,173.31,138442.0,170.3731,170.3927,170.3633,170.3829,138442.0
2024-12-18 13:40:00,173.3,173.35,173.27,173.33,5821.0,170.3731,170.4222,170.3436,170.4026,5821.0
2024-12-18 13:45:00,173.34,173.39,173.31,173.37,7318.0,170.4124,170.4616,170.3829,170.4419,7318.0
2024-12-18 13:50:00,173.36,173.39,173.33,173.38,9317.0,170.4321,170.4616,170.4026,170.4517,9317.0
2024-12-18 13:55:00,173.37,173.4,173.35,173.37,18432.0,170.4419,170.4714,170.4222,170.4419,18432.0
2024-12-18 14:00:00,173.33,173.34,172.76,172.76,26558.0,170.4026,170.4124,169.8422,169.8422,26558.0
2024-12-18 14:05:00,172.78,172.79,172.25,172.29,16946.0,169.8619,169.8717,169.3408,169.3801,16946.0
2024-12-18 14:10:00,172.31,172.33,172.04,172.05,19708.0,169.3998,169.4195,169.1344,169.1442,19708.0
2024-12-18 14:15:00,172.07,172.13,171.88,171.95,14842.0,169.1639,169.2228,168.9771,169.0459,14842.0
2024-12-18 14:20:00,171.99,172.13,171.93,172.07,21869.0,169.0852,169.2228,169.0262,169.1639,21869.0
2024-12-18 14:25:00,172.05,172.15,171.84,171.84,37177.0,169.1442,169.2425,168.9377,168.9377,37177.0
2024-12-18 14:30:00,171.86,172.13,171.75,172.0,25058.0,168.9574,169.2228,168.8493,169.095,25058.0
2024-12-18 14:35:00,172.02,172.1,171.83,171.88,15852.0,169.1147,169.1934,168.9279,168.9771,15852.0
2024-12-18 14:40:00,171.84,172.0,171.71,171.82,25384.0,168.9377,169.095,168.8099,168.9181,25384.0
2024-12-18 14:45:00,171.79,171.82,171.35,171.46,36011.0,168.8886,168.9181,168.456,168.5642,36011.0
2024-12-18 14:50:00,171.47,171.51,171.18,171.3,25400.0,168.574,168.6133,168.2889,168.4069,25400.0
2024-12-18 14:55:00,171.3,171.31,170.92,171.01,22772.0,168.4069,168.4167,168.0333,168.1218,22772.0
2024-12-18 15:00:00,171.04,171.24,170.96,171.05,31422.0,168.1513,168.3479,168.0726,168.1611,31422.0
2024-12-18 15:05:00,171.03,171.38,171.03,171.21,24291.0,168.1414,168.4855,168.1414,168.3184,24291.0
2024-12-18 15:10:00,171.2,171.25,171.0,171.02,57078.0,168.3086,168.3577,168.1119,168.1316,57078.0
2024-12-18 15:15:00,171.05,171.1,170.81,170.9,32310.0,168.1611,168.2102,167.9251,168.0136,32310.0
2024-12-18 15:20:00,170.88,171.26,170.86,171.06,36820.0,167.994,168.3675,167.9743,168.1709,36820.0
2024-12-18 15:25:00,171.08,171.08,170.7,170.78,31551.0,168.1906,168.1906,167.817,167.8956,31551.0
2024-12-18 15:30:00,170.81,170.85,170.64,170.7,30154.0,167.9251,167.9645,167.758,167.817,30154.0
2024-12-18 15:35:00,170.72,170.72,170.07,170.08,35562.0,167.8367,167.8367,167.1976,167.2075,35562.0
2024-12-18 15:40:00,170.05,170.05,169.21,169.28,63958.0,167.178,167.178,166.3522,166.421,63958.0
2024-12-18 15:45:00,169.18,169.87,169.11,169.65,36534.0,166.3227,167.001,166.2539,166.7847,36534.0
2024-12-18 15:50:00,169.63,169.81,169.51,169.56,30012.0,166.7651,166.942,166.6471,166.6963,30012.0
2024-12-18 15:55:00,169.58,169.58,168.84,168.89,74548.0,166.7159,166.7159,165.9884,166.0376,74548.0
2024-12-19 09:30:00,169.84,170.49,169.59,170.49,112470.0,166.9715,167.6105,166.7257,167.6105,112470.0
2024-12-19 09:35:00,170.56,170.57,170.09,170.33,71412.0,167.6794,167.6892,167.2173,167.4532,71412.0
2024-12-19 09:40:00,170.3,170.38,170.06,170.11,22609.0,167.4238,167.5024,167.1878,167.237,22609.0
2024-12-19 09:45:00,170.11,170.12,169.7,169.7,74984.0,167.237,167.2468,166.8339,166.8339,74984.0
2024-12-19 09:50:00,169.7,169.71,169.51,169.56,38705.0,166.8339,166.8437,166.6471,166.6963,38705.0
2024-12-19 09:55:00,169.58,169.7,169.52,169.67,24030.0,166.7159,166.8339,166.6569,166.8044,24030.0
2024-12-19 10:00:00,169.79,169.79,169.23,169.33,19461.0,166.9224,166.9224,166.3718,166.4701,19461.0
2024-12-19 10:05:00,169.29,169.36,169.17,169.25,51422.0,166.4308,166.4996,166.3128,166.3915,51422.0
2024-12-19 10:10:00,169.21,169.38,169.14,169.18,36307.0,166.3522,166.5193,166.2833,166.3227,36307.0
2024-12-19 10:15:00,169.18,169.22,169.09,169.18,18736.0,166.3227,166.362,166.2342,166.3227,18736.0
2024-12-19 10:20:00,169.2,169.2,168.94,169.02,45367.0,166.3423,166.3423,166.0867,166.1654,45367.0
2024-12-19 10:25:00,169.02,169.2,168.95,169.13,67080.0,166.1654,166.3423,166.0966,166.2735,67080.0
2024-12-19 10:30:00,169.09,169.19,168.93,168.93,15119.0,166.2342,166.3325,166.0769,166.0769,15119.0
2024-12-19 10:35:00,168.95,169.24,168.9,169.07,22788.0,166.0966,166.3817,166.0474,166.2145,22788.0
2024-12-19 10:40:00,169.05,169.34,168.95,169.25,16617.0,166.1949,166.48,166.0966,166.3915,16617.0
2024-12-19 10:45:00,169.25,169.25,169.02,169.24,28821.0,166.3915,166.3915,166.1654,166.3817,28821.0
2024-12-19 10:50:00,169.27,169.39,169.11,169.15,29011.0,166.4111,166.5291,166.2539,166.2932,29011.0
2024-12-19 10:55:00,169.12,169.21,169.0,169.16,30873.0,166.2637,166.3522,166.1457,166.303,30873.0
2024-12-19 11:00:00,169.11,169.11,168.79,168.79,32247.0,166.2539,166.2539,165.9393,165.9393,32247.0
2024-12-19 11:05:00,168.79,168.87,168.74,168.8,20224.0,165.9393,166.0179,165.8901,165.9491,20224.0
2024-12-19 11:10:00,168.86,168.92,168.79,168.79,7636.0,166.0081,166.0671,165.9393,165.9393,7636.0
2024-12-19 11:15:00,168.89,169.08,168.83,169.01,14514.0,166.0376,166.2244,165.9786,166.1555,14514.0
2024-12-19 11:20:00,168.99,169.34,168.99,169.3,17578.0,166.1359,166.48,166.1359,166.4406,17578.0
2024-12-19 11:25:00,169.35,169.36,169.28,169.31,13692.0,166.4898,166.4996,166.421,166.4505,13692.0
2024-12-19 11:30:00,169.28,169.32,169.18,169.2,14588.0,166.421,166.4603,166.3227,166.3423,14588.0
2024-12-19 11:35:00,169.19,169.32,169.08,169.23,10510.0,166.3325,166.4603,166.2244,166.3718,10510.0
2024-12-19 11:40:00,169.22,169.24,169.09,169.15,17058.0,166.362,166.3817,166.2342,166.2932,17058.0
2024-12-19 11:45:00,169.15,169.28,169.13,169.18,7076.0,166.2932,166.421,166.2735,166.3227,7076.0
2024-12-19 11:50:00,169.2,169.2,168.97,168.98,33972.0,166.3423,166.3423,166.1162,166.126,33972.0
2024-12-19 11:55:00,168.97,169.08,168.93,168.94,40889.0,166.1162,166.2244,166.0769,166.0867,40889.0
2024-12-19 12:00:00,168.95,169.09,168.93,169.05,9582.0,166.0966,166.2342,166.0769,166.1949,9582.0
2024-12-19 12:05:00,169.07,169.07,168.95,169.01,15071.0,166.2145,166.2145,166.0966,166.1555,15071.0
2024-12-19 12:10:00,169.01,169.04,168.95,169.02,11108.0,166.1555,166.185,166.0966,166.1654,11108.0
2024-12-19 12:15:00,169.04,169.1,168.99,169.07,20902.0,166.185,166.244,166.1359,166.2145,20902.0
2024-12-19 12:20:00,169.06,169.07,168.83,168.85,19677.0,166.2047,166.2145,165.9786,165.9982,19677.0
2024-12-19 12:25:00,168.86,168.9,168.8,168.87,27691.0,166.0081,166.0474,165.9491,166.0179,27691.0
2024-12-19 12:30:00,168.89,168.93,168.69,168.83,15557.0,166.0376,166.0769,165.8409,165.9786,15557.0
2024-12-19 12:35:00,168.83,169.0,168.82,169.0,25388.0,165.9786,166.1457,165.9687,166.1457,25388.0
2024-12-19 12:40:00,169.01,169.08,168.84,168.84,48639.0,166.1555,166.2244,165.9884,165.9884,48639.0
2024-12-19 12:45:00,168.87,168.91,168.78,168.78,25198.0,166.0179,166.0572,165.9294,165.9294,25198.0
2024-12-19 12:50:00,168.76,168.87,168.71,168.87,28218.0,165.9098,166.0179,165.8606,166.0179,28218.0
2024-12-19 12:55:00,168.87,168.99,168.86,168.95,15502.0,166.0179,166.1359,166.0081,166.0966,15502.0
2024-12-19 13:00:00,168.94,168.94,168.58,168.64,98165.0,166.0867,166.0867,165.7328,165.7918,98165.0
2024-12-19 13:05:00,168.65,168.95,168.64,168.94,22459.0,165.8016,166.0966,165.7918,166.0867,22459.0
2024-12-19 13:10:00,168.98,169.05,168.97,169.03,10081.0,166.126,166.1949,166.1162,166.1752,10081.0
2024-12-19 13:15:00,169.01,169.05,168.98,169.02,12104.0,166.1555,166.1949,166.126,166.1654,12104.0
2024-12-19 13:20:00,168.99,169.11,168.92,169.11,14280.0,166.1359,166.2539,166.0671,166.2539,14280.0
2024-12-19 13:25:00,169.14,169.32,169.09,169.3,19844.0,166.2833,166.4603,166.2342,166.4406,19844.0
2024-12-19 13:30:00,169.28,169.34,169.2,169.3,89625.0,166.421,166.48,166.3423,166.4406,89625.0
2024-12-19 13:35:00,169.31,169.41,169.28,169.32,17986.0,166.4505,166.5488,166.421,166.4603,17986.0
2024-12-19 13:40:00,169.3,169.45,169.3,169.35,18731.0,166.4406,166.5881,166.4406,166.4898,18731.0
2024-12-19 13:45:00,169.33,169.42,169.29,169.41,16867.0,166.4701,166.5586,166.4308,166.5488,16867.0
2024-12-19 13:50:00,169.4,169.44,169.34,169.34,12958.0,166.539,166.5783,166.48,166.48,12958.0
2024-12-19 13:55:00,169.33,169.62,169.33,169.61,13817.0,166.4701,166.7552,166.4701,166.7454,13817.0
2024-12-19 14:00:00,169.6,169.61,169.4,169.44,14809.0,166.7356,166.7454,166.539,166.5783,14809.0
2024-12-19 14:05:00,169.43,169.43,169.24,169.28,22123.0,166.5684,166.5684,166.3817,166.421,22123.0
2024-12-19 14:10:00,169.22,169.22,169.09,169.09,25843.0,166.362,166.362,166.2342,166.2342,25843.0
2024-12-19 14:15:00,169.08,169.17,169.08,169.16,27534.0,166.2244,166.3128,166.2244,166.303,27534.0
2024-12-19 14:20:00,169.13,169.25,169.02,169.21,41381.0,166.2735,166.3915,166.1654,166.3522,41381.0
2024-12-19 14:25:00,169.22,169.22,169.05,169.11,18237.0,166.362,166.362,166.1949,166.2539,18237.0
2024-12-19 14:30:00,169.13,169.16,169.03,169.11,21564.0,166.2735,166.303,166.1752,166.2539,21564.0
2024-12-19 14:35:00,169.1,169.14,169.05,169.07,16912.0,166.244,166.2833,166.1949,166.2145,16912.0
2024-12-19 14:40:00,169.05,169.06,168.98,169.0,26073.0,166.1949,166.2047,166.126,166.1457,26073.0
2024-12-19 14:45:00,168.98,169.03,168.94,168.95,17514.0,166.126,166.1752,166.0867,166.0966,17514.0
2024-12-19 14:50:00,168.94,169.08,168.93,168.97,11769.0,166.0867,166.2244,166.0769,166.1162,11769.0
2024-12-19 14:55:00,168.93,168.96,168.75,168.75,15905.0,166.0769,166.1064,165.8999,165.8999,15905.0
2024-12-19 15:00:00,168.8,168.86,168.73,168.85,10299.0,165.9491,166.0081,165.8803,165.9982,10299.0
2024-12-19 15:05:00,168.83,168.87,168.78,168.85,8834.0,165.9786,166.0179,165.9294,165.9982,8834.0
2024-12-19 15:10:00,168.84,168.92,168.75,168.92,30176.0,165.9884,166.0671,165.8999,166.0671,30176.0
2024-12-19 15:15:00,168.96,169.05,168.94,168.98,22461.0,166.1064,166.1949,166.0867,166.126,22461.0
2024-12-19 15:20:00,168.97,169.09,168.94,169.08,23605.0,166.1162,166.2342,166.0867,166.2244,23605.0
2024-12-19 15:25:00,169.01,169.03,168.85,168.92,18615.0,166.1555,166.1752,165.9982,166.0671,18615.0
2024-12-19 15:30:00,168.95,168.95,168.7,168.71,27203.0,166.0966,166.0966,165.8508,165.8606,27203.0
2024-12-19 15:35:00,168.7,169.05,168.55,169.02,18290.0,165.8508,166.1949,165.7033,166.1654,18290.0
2024-12-19 15:40:00,169.02,169.15,168.94,169.05,23764.0,166.1654,166.2932,166.0867,166.1949,23764.0
2024-12-19 15:45:00,169.04,169.06,168.86,168.92,32897.0,166.185,166.2047,166.0081,166.0671,32897.0
2024-12-19 15:50:00,168.93,168.93,168.41,168.48,21690.0,166.0769,166.0769,165.5657,165.6345,21690.0
2024-12-19 15:55:00,168.49,168.58,168.28,168.36,70461.0,165.6443,165.7328,165.4379,165.5165,70461.0
2024-12-20 09:30:00,168.16,168.79,167.82,168.63,178177.0,165.3199,165.9393,164.9856,165.782,178177.0
2024-12-20 09:35:00,168.68,169.06,168.59,169.02,27316.0,165.8311,166.2047,165.7426,166.1654,27316.0
2024-12-20 09:40:00,168.95,169.01,168.73,168.81,17343.0,166.0966,166.1555,165.8803,165.9589,17343.0
2024-12-20 09:45:00,168.82,168.91,168.48,168.64,38684.0,165.9687,166.0572,165.6345,165.7918,38684.0
2024-12-20 09:50:00,168.63,168.9,168.48,168.8,26064.0,165.782,166.0474,165.6345,165.9491,26064.0
2024-12-20 09:55:00,168.81,168.91,168.65,168.66,27263.0,165.9589,166.0572,165.8016,165.8115,27263.0
2024-12-20 10:00:00,168.69,168.88,168.56,168.65,52845.0,165.8409,166.0277,165.7131,165.8016,52845.0
2024-12-20 10:05:00,168.66,168.81,168.46,168.53,25543.0,165.8115,165.9589,165.6148,165.6836,25543.0
2024-12-20 10:10:00,168.38,168.86,168.38,168.85,22949.0,165.5362,166.0081,165.5362,165.9982,22949.0
2024-12-20 10:15:00,168.85,168.94,168.8,168.94,26791.0,165.9982,166.0867,165.9491,166.0867,26791.0
2024-12-20 10:20:00,168.94,169.02,168.84,168.99,27496.0,166.0867,166.1654,165.9884,166.1359,27496.0
2024-12-20 10:25:00,168.97,169.42,168.91,169.37,37258.0,166.1162,166.5586,166.0572,166.5095,37258.0
2024-12-20 10:30:00,169.36,169.87,169.36,169.74,30878.0,166.4996,167.001,166.4996,166.8732,30878.0
2024-12-20 10:35:00,169.71,169.71,169.48,169.6,33643.0,166.8437,166.8437,166.6176,166.7356,33643.0
2024-12-20 10:40:00,169.58,169.69,169.51,169.63,48552.0,166.7159,166.8241,166.6471,166.7651,48552.0
2024-12-20 10:45:00,169.66,169.77,169.61,169.76,51059.0,166.7946,166.9027,166.7454,166.8929,51059.0
2024-12-20 10:50:00,169.75,169.93,169.73,169.89,44270.0,166.883,167.06,166.8634,167.0207,44270.0
2024-12-20 10:55:00,169.92,169.94,169.77,169.77,19104.0,167.0502,167.0698,166.9027,166.9027,19104.0
2024-12-20 11:00:00,169.74,170.24,169.71,170.24,19360.0,166.8732,167.3648,166.8437,167.3648,19360.0
2024-12-20 11:05:00,170.24,170.37,170.21,170.28,33587.0,167.3648,167.4926,167.3353,167.4041,33587.0
2024-12-20 11:10:00,170.3,170.39,170.28,170.33,18363.0,167.4238,167.5122,167.4041,167.4532,18363.0
2024-12-20 11:15:00,170.33,170.62,170.32,170.53,30599.0,167.4532,167.7383,167.4434,167.6499,30599.0
2024-12-20 11:20:00,170.51,170.66,170.45,170.64,15468.0,167.6302,167.7777,167.5712,167.758,15468.0
2024-12-20 11:25:00,170.64,170.71,170.59,170.71,23944.0,167.758,167.8268,167.7089,167.8268,23944.0
2024-12-20 11:30:00,170.7,170.87,170.69,170.8,44003.0,167.817,167.9841,167.8072,167.9153,44003.0
2024-12-20 11:35:00,170.76,171.08,170.76,171.07,16631.0,167.876,168.1906,167.876,168.1807,16631.0
2024-12-20 11:40:00,171.07,171.24,170.99,171.22,19945.0,168.1807,168.3479,168.1021,168.3282,19945.0
2024-12-20 11:45:00,171.21,171.23,171.09,171.15,13280.0,168.3184,168.338,168.2004,168.2594,13280.0
2024-12-20 11:50:00,171.13,171.15,170.94,171.11,37760.0,168.2397,168.2594,168.0529,168.2201,37760.0
2024-12-20 11:55:00,171.1,171.32,171.1,171.27,5674.0,168.2102,168.4265,168.2102,168.3774,5674.0
2024-12-20 12:00:00,171.22,171.29,171.12,171.26,21254.0,168.3282,168.397,168.2299,168.3675,21254.0
2024-12-20 12:05:00,171.28,171.28,171.2,171.25,12833.0,168.3872,168.3872,168.3086,168.3577,12833.0
2024-12-20 12:10:00,171.25,171.29,171.19,171.29,36782.0,168.3577,168.397,168.2987,168.397,36782.0
2024-12-20 12:15:00,171.27,171.35,171.24,171.26,11669.0,168.3774,168.456,168.3479,168.3675,11669.0
2024-12-20 12:20:00,171.28,171.34,171.23,171.33,7970.0,168.3872,168.4462,168.338,168.4364,7970.0
2024-12-20 12:25:00,171.33,171.51,171.28,171.43,7609.0,168.4364,168.6133,168.3872,168.5347,7609.0
2024-12-20 12:30:00,171.44,171.44,171.04,171.14,14633.0,168.5445,168.5445,168.1513,168.2496,14633.0
2024-12-20 12:35:00,171.15,171.33,171.13,171.31,22160.0,168.2594,168.4364,168.2397,168.4167,22160.0
2024-12-20 12:40:00,171.31,171.32,171.15,171.17,36825.0,168.4167,168.4265,168.2594,168.2791,36825.0
2024-12-20 12:45:00,171.17,171.35,171.09,171.34,35557.0,168.2791,168.456,168.2004,168.4462,35557.0
2024-12-20 12:50:00,171.31,171.42,171.29,171.42,12558.0,168.4167,168.5248,168.397,168.5248,12558.0
2024-12-20 12:55:00,171.41,171.47,171.31,171.31,9868.0,168.515,168.574,168.4167,168.4167,9868.0
2024-12-20 13:00:00,171.29,171.3,171.14,171.15,44006.0,168.397,168.4069,168.2496,168.2594,44006.0
2024-12-20 13:05:00,171.14,171.19,171.09,171.1,7971.0,168.2496,168.2987,168.2004,168.2102,7971.0
2024-12-20 13:10:00,171.09,171.13,171.06,171.11,46514.0,168.2004,168.2397,168.1709,168.2201,46514.0
2024-12-20 13:15:00,171.03,171.03,170.88,170.99,5586.0,168.1414,168.1414,167.994,168.1021,5586.0
2024-12-20 13:20:00,170.98,170.99,170.79,170.85,74647.0,168.0923,168.1021,167.9055,167.9645,74647.0
2024-12-20 13:25:00,170.84,170.85,170.66,170.66,27319.0,167.9546,167.9645,167.7777,167.7777,27319.0
2024-12-20 13:30:00,170.68,170.88,170.68,170.81,14546.0,167.7973,167.994,167.7973,167.9251,14546.0
2024-12-20 13:35:00,170.81,170.9,170.62,170.64,121966.0,167.9251,168.0136,167.7383,167.758,121966.0
2024-12-20 13:40:00,170.65,170.75,170.64,170.72,25659.0,167.7678,167.8662,167.758,167.8367,25659.0
2024-12-20 13:45:00,170.7,170.74,170.59,170.6,14935.0,167.817,167.8563,167.7089,167.7187,14935.0
2024-12-20 13:50:00,170.59,170.84,170.57,170.84,16091.0,167.7089,167.9546,167.6892,167.9546,16091.0
2024-12-20 13:55:00,170.85,170.92,170.57,170.57,9593.0,167.9645,168.0333,167.6892,167.6892,9593.0
2024-12-20 14:00:00,170.56,170.64,170.53,170.57,9314.0,167.6794,167.758,167.6499,167.6892,9314.0
2024-12-20 14:05:00,170.57,170.66,170.54,170.66,15549.0,167.6892,167.7777,167.6597,167.7777,15549.0
2024-12-20 14:10:00,170.66,170.68,170.59,170.62,18969.0,167.7777,167.7973,167.7089,167.7383,18969.0
2024-12-20 14:15:00,170.62,170.71,170.58,170.67,18879.0,167.7383,167.8268,167.699,167.7875,18879.0
2024-12-20 14:20:00,170.67,170.78,170.64,170.76,29354.0,167.7875,167.8956,167.758,167.876,29354.0
2024-12-20 14:25:00,170.76,170.91,170.74,170.9,12557.0,167.876,168.0235,167.8563,168.0136,12557.0
2024-12-20 14:30:00,170.88,171.05,170.86,171.05,22354.0,167.994,168.1611,167.9743,168.1611,22354.0
2024-12-20 14:35:00,171.03,171.06,170.91,170.94,12040.0,168.1414,168.1709,168.0235,168.0529,12040.0
2024-12-20 14:40:00,170.9,170.92,170.86,170.9,17231.0,168.0136,168.0333,167.9743,168.0136,17231.0
2024-12-20 14:45:00,170.88,170.88,170.75,170.75,13309.0,167.994,167.994,167.8662,167.8662,13309.0
2024-12-20 14:50:00,170.74,170.83,170.64,170.68,19456.0,167.8563,167.9448,167.758,167.7973,19456.0
2024-12-20 14:55:00,170.7,170.71,170.6,170.67,20288.0,167.817,167.8268,167.7187,167.7875,20288.0
2024-12-20 15:00:00,170.74,170.84,170.67,170.8,14482.0,167.8563,167.9546,167.7875,167.9153,14482.0
2024-12-20 15:05:00,170.81,170.83,170.73,170.76,27448.0,167.9251,167.9448,167.8465,167.876,27448.0
2024-12-20 15:10:00,170.76,170.81,170.73,170.75,41927.0,167.876,167.9251,167.8465,167.8662,41927.0
2024-12-20 15:15:00,170.74,170.76,170.65,170.68,42280.0,167.8563,167.876,167.7678,167.7973,42280.0
2024-12-20 15:20:00,170.67,170.68,170.49,170.61,44993.0,167.7875,167.7973,167.6105,167.7285,44993.0
2024-12-20 15:25:00,170.6,170.71,170.57,170.62,67171.0,167.7187,167.8268,167.6892,167.7383,67171.0
2024-12-20 15:30:00,170.63,170.71,170.27,170.34,87793.0,167.7482,167.8268,167.3943,167.4631,87793.0
2024-12-20 15:35:00,170.34,170.92,170.31,170.85,53811.0,167.4631,168.0333,167.4336,167.9645,53811.0
2024-12-20 15:40:00,170.85,170.95,170.72,170.8,64803.0,167.9645,168.0628,167.8367,167.9153,64803.0
2024-12-20 15:45:00,170.81,170.89,170.63,170.64,64881.0,167.9251,168.0038,167.7482,167.758,64881.0
2024-12-20 15:50:00,170.63,170.63,170.26,170.41,91290.0,167.7482,167.7482,167.3844,167.5319,91290.0
2024-12-20 15:55:00,170.39,170.5,170.13,170.38,138770.0,167.5122,167.6204,167.2566,167.5024,138770.0
2024-12-23 09:30:00,169.11,169.27,168.9,168.95,145370.0,167.2131,167.3713,167.0055,167.0549,145370.0
2024-12-23 09:35:00,168.94,169.06,168.75,168.75,24574.0,167.045,167.1637,166.8572,166.8572,24574.0
2024-12-23 09:40:00,168.81,168.94,168.74,168.81,35677.0,166.9165,167.045,166.8473,166.9165,35677.0
2024-12-23 09:45:00,168.77,168.79,168.51,168.51,20240.0,166.8769,166.8967,166.6199,166.6199,20240.0
2024-12-23 09:50:00,168.47,168.64,168.45,168.54,32766.0,166.5803,166.7484,166.5605,166.6495,32766.0
2024-12-23 09:55:00,168.54,168.65,168.52,168.53,38016.0,166.6495,166.7583,166.6297,166.6396,38016.0
2024-12-23 10:00:00,168.51,168.62,168.32,168.42,45444.0,166.6199,166.7286,166.432,166.5309,45444.0
2024-12-23 10:05:00,168.36,168.53,168.3,168.32,71160.0,166.4715,166.6396,166.4122,166.432,71160.0
2024-12-23 10:10:00,168.34,168.43,168.3,168.39,19909.0,166.4518,166.5408,166.4122,166.5012,19909.0
2024-12-23 10:15:00,168.43,168.62,168.37,168.54,46008.0,166.5408,166.7286,166.4814,166.6495,46008.0
2024-12-23 10:20:00,168.55,168.68,168.42,168.47,62561.0,166.6594,166.788,166.5309,166.5803,62561.0
2024-12-23 10:25:00,168.46,168.66,168.4,168.61,36045.0,166.5704,166.7682,166.5111,166.7187,36045.0
2024-12-23 10:30:00,168.63,168.66,168.45,168.64,25210.0,166.7385,166.7682,166.5605,166.7484,25210.0
2024-12-23 10:35:00,168.62,168.73,168.53,168.63,18360.0,166.7286,166.8374,166.6396,166.7385,18360.0
2024-12-23 10:40:00,168.6,168.61,168.43,168.44,17773.0,166.7088,166.7187,166.5408,166.5506,17773.0
2024-12-23 10:45:00,168.43,168.48,168.24,168.33,30217.0,166.5408,166.5902,166.3529,166.4419,30217.0
2024-12-23 10:50:00,168.3,168.32,168.24,168.25,26649.0,166.4122,166.432,166.3529,166.3628,26649.0
2024-12-23 10:55:00,168.34,168.44,168.24,168.29,25642.0,166.4518,166.5506,166.3529,166.4023,25642.0
2024-12-23 11:00:00,168.3,168.47,168.24,168.43,36457.0,166.4122,166.5803,166.3529,166.5408,36457.0
2024-12-23 11:05:00,168.43,168.45,168.32,168.33,19769.0,166.5408,166.5605,166.432,166.4419,19769.0
2024-12-23 11:10:00,168.36,168.45,168.36,168.43,29870.0,166.4715,166.5605,166.4715,166.5408,29870.0
2024-12-23 11:15:00,168.42,168.48,168.37,168.48,16692.0,166.5309,166.5902,166.4814,166.5902,16692.0
2024-12-23 11:20:00,168.48,168.63,168.47,168.59,20691.0,166.5902,166.7385,166.5803,166.699,20691.0
2024-12-23 11:25:00,168.59,168.68,168.57,168.61,31202.0,166.699,166.788,166.6792,166.7187,31202.0
2024-12-23 11:30:00,168.6,168.69,168.58,168.69,33064.0,166.7088,166.7978,166.6891,166.7978,33064.0
2024-12-23 11:35:00,168.69,168.71,168.64,168.65,13471.0,166.7978,166.8176,166.7484,166.7583,13471.0
2024-12-23 11:40:00,168.65,168.86,168.64,168.84,16139.0,166.7583,166.9659,166.7484,166.9462,16139.0
2024-12-23 11:45:00,168.84,168.95,168.79,168.92,17202.0,166.9462,167.0549,166.8967,167.0253,17202.0
2024-12-23 11:50:00,168.96,169.06,168.96,169.04,37189.0,167.0648,167.1637,167.0648,167.1439,37189.0
2024-12-23 11:55:00,169.03,169.15,169.02,169.14,32566.0,167.134,167.2527,167.1241,167.2428,32566.0
2024-12-23 12:00:00,169.14,169.24,169.04,169.08,84590.0,167.2428,167.3417,167.1439,167.1835,84590.0
2024-12-23 12:05:00,169.09,169.12,168.97,169.03,9227.0,167.1934,167.223,167.0747,167.134,9227.0
2024-12-23 12:10:00,169.04,169.13,169.01,169.05,31737.0,167.1439,167.2329,167.1143,167.1538,31737.0
2024-12-23 12:15:00,169.04,169.06,168.84,168.96,12590.0,167.1439,167.1637,166.9462,167.0648,12590.0
2024-12-23 12:20:00,168.95,169.03,168.93,169.0,53517.0,167.0549,167.134,167.0351,167.1044,53517.0
2024-12-23 12:25:00,169.0,169.11,168.96,169.05,24106.0,167.1044,167.2131,167.0648,167.1538,24106.0
2024-12-23 12:30:00,169.05,169.11,168.95,169.08,16279.0,167.1538,167.2131,167.0549,167.1835,16279.0
2024-12-23 12:35:00,169.07,169.08,168.93,169.06,7534.0,167.1736,167.1835,167.0351,167.1637,7534.0
2024-12-23 12:40:00,169.05,169.08,168.98,169.08,8823.0,167.1538,167.1835,167.0846,167.1835,8823.0
2024-12-23 12:45:00,169.12,169.16,169.1,169.13,15643.0,167.223,167.2626,167.2032,167.2329,15643.0
2024-12-23 12:50:00,169.12,169.19,169.11,169.16,12644.0,167.223,167.2922,167.2131,167.2626,12644.0
2024-12-23 12:55:00,169.14,169.27,169.14,169.18,10212.0,167.2428,167.3713,167.2428,167.2823,10212.0
2024-12-23 13:00:00,169.18,169.31,169.13,169.3,8510.0,167.2823,167.4109,167.2329,167.401,8510.0
2024-12-23 13:05:00,169.28,169.32,169.23,169.26,13682.0,167.3812,167.4208,167.3318,167.3614,13682.0
2024-12-23 13:10:00,169.26,169.35,169.25,169.32,46538.0,167.3614,167.4504,167.3516,167.4208,46538.0
2024-12-23 13:15:00,169.36,169.41,169.28,169.33,45565.0,167.4603,167.5098,167.3812,167.4307,45565.0
2024-12-23 13:20:00,169.34,169.39,169.26,169.31,18904.0,167.4405,167.49,167.3614,167.4109,18904.0
2024-12-23 13:25:00,169.33,169.44,169.33,169.43,23799.0,167.4307,167.5394,167.4307,167.5295,23799.0
2024-12-23 13:30:00,169.43,169.47,169.36,169.42,12762.0,167.5295,167.5691,167.4603,167.5197,12762.0
2024-12-23 13:35:00,169.44,169.53,169.38,169.52,21675.0,167.5394,167.6284,167.4801,167.6185,21675.0
2024-12-23 13:40:00,169.52,169.52,169.37,169.41,14475.0,167.6185,167.6185,167.4702,167.5098,14475.0
2024-12-23 13:45:00,169.4,169.43,169.33,169.42,16998.0,167.4999,167.5295,167.4307,167.5197,16998.0
2024-12-23 13:50:00,169.41,169.5,169.4,169.49,13966.0,167.5098,167.5988,167.4999,167.5889,13966.0
2024-12-23 13:55:00,169.48,169.49,169.4,169.42,18219.0,167.579,167.5889,167.4999,167.5197,18219.0
2024-12-23 14:00:00,169.4,169.46,169.37,169.43,16436.0,167.4999,167.5592,167.4702,167.5295,16436.0
2024-12-23 14:05:00,169.42,169.48,169.42,169.47,12264.0,167.5197,167.579,167.5197,167.5691,12264.0
2024-12-23 14:10:00,169.47,169.49,169.4,169.46,35786.0,167.5691,167.5889,167.4999,167.5592,35786.0
2024-12-23 14:15:00,169.46,169.5,169.43,169.46,27182.0,167.5592,167.5988,167.5295,167.5592,27182.0
2024-12-23 14:20:00,169.46,169.48,169.37,169.39,33047.0,167.5592,167.579,167.4702,167.49,33047.0
2024-12-23 14:25:00,169.38,169.39,169.34,169.38,22814.0,167.4801,167.49,167.4405,167.4801,22814.0
2024-12-23 14:30:00,169.39,169.44,169.36,169.37,29833.0,167.49,167.5394,167.4603,167.4702,29833.0
2024-12-23 14:35:00,169.38,169.38,169.21,169.22,32904.0,167.4801,167.4801,167.312,167.3219,32904.0
2024-12-23 14:40:00,169.21,169.33,169.21,169.31,35240.0,167.312,167.4307,167.312,167.4109,35240.0
2024-12-23 14:45:00,169.3,169.34,169.27,169.27,60128.0,167.401,167.4405,167.3713,167.3713,60128.0
2024-12-23 14:50:00,169.26,169.36,169.25,169.34,50007.0,167.3614,167.4603,167.3516,167.4405,50007.0
2024-12-23 14:55:00,169.34,169.35,169.24,169.24,24703.0,167.4405,167.4504,167.3417,167.3417,24703.0
2024-12-23 15:00:00,169.25,169.37,169.22,169.34,46546.0,167.3516,167.4702,167.3219,167.4405,46546.0
2024-12-23 15:05:00,169.34,169.44,169.26,169.29,24696.0,167.4405,167.5394,167.3614,167.3911,24696.0
2024-12-23 15:10:00,169.29,169.32,169.18,169.32,22193.0,167.3911,167.4208,167.2823,167.4208,22193.0
2024-12-23 15:15:00,169.32,169.35,169.16,169.22,26410.0,167.4208,167.4504,167.2626,167.3219,26410.0
2024-12-23 15:20:00,169.22,169.36,169.21,169.36,22778.0,167.3219,167.4603,167.312,167.4603,22778.0
2024-12-23 15:25:00,169.37,169.51,169.36,169.48,36546.0,167.4702,167.6086,167.4603,167.579,36546.0
2024-12-23 15:30:00,169.48,169.52,169.44,169.5,29880.0,167.579,167.6185,167.5394,167.5988,29880.0
2024-12-23 15:35:00,169.51,169.74,169.49,169.63,16447.0,167.6086,167.8361,167.5889,167.7273,16447.0
2024-12-23 15:40:00,169.65,169.87,169.63,169.78,26348.0,167.7471,167.9646,167.7273,167.8756,26348.0
2024-12-23 15:45:00,169.78,169.85,169.73,169.78,42991.0,167.8756,167.9448,167.8262,167.8756,42991.0
2024-12-23 15:50:00,169.78,170.01,169.78,169.92,49033.0,167.8756,168.103,167.8756,168.014,49033.0
2024-12-23 15:55:00,169.91,170.03,169.81,169.83,51616.0,168.0042,168.1228,167.9053,167.9251,51616.0
2024-12-24 09:30:00,170.13,170.14,169.78,169.98,248546.0,168.2217,168.2316,167.8756,168.0734,248546.0
2024-12-24 09:35:00,169.96,169.98,169.79,169.8,56814.0,168.0536,168.0734,167.8855,167.8954,56814.0
2024-12-24 09:40:00,169.85,170.04,169.85,169.9,44995.0,167.9448,168.1327,167.9448,167.9943,44995.0
2024-12-24 09:45:00,169.93,169.97,169.78,169.89,40273.0,168.0239,168.0635,167.8756,167.9844,40273.0
2024-12-24 09:50:00,169.89,169.89,169.8,169.86,43333.0,167.9844,167.9844,167.8954,167.9547,43333.0
2024-12-24 09:55:00,169.84,169.87,169.79,169.82,27955.0,167.9349,167.9646,167.8855,167.9152,27955.0
2024-12-24 10:00:00,169.83,170.1,169.82,170.09,87420.0,167.9251,168.192,167.9152,168.1821,87420.0
2024-12-24 10:05:00,170.08,170.2,169.98,170.01,59285.0,168.1722,168.2909,168.0734,168.103,59285.0
2024-12-24 10:10:00,170.05,170.23,170.04,170.23,25737.0,168.1426,168.3206,168.1327,168.3206,25737.0
2024-12-24 10:15:00,170.25,170.42,170.25,170.42,76424.0,168.3403,168.5084,168.3403,168.5084,76424.0
2024-12-24 10:20:00,170.43,170.44,170.34,170.37,37394.0,168.5183,168.5282,168.4293,168.459,37394.0
2024-12-24 10:25:00,170.37,170.39,170.32,170.34,30180.0,168.459,168.4788,168.4096,168.4293,30180.0
2024-12-24 10:30:00,170.34,170.54,170.31,170.5,53604.0,168.4293,168.6271,168.3997,168.5875,53604.0
2024-12-24 10:35:00,170.51,170.59,170.47,170.59,62693.0,168.5974,168.6765,168.5579,168.6765,62693.0
2024-12-24 10:40:00,170.58,170.67,170.56,170.61,44721.0,168.6666,168.7556,168.6469,168.6963,44721.0
2024-12-24 10:45:00,170.62,170.64,170.59,170.64,47109.0,168.7062,168.726,168.6765,168.726,47109.0
2024-12-24 10:50:00,170.63,170.63,170.47,170.47,32393.0,168.7161,168.7161,168.5579,168.5579,32393.0
2024-12-24 10:55:00,170.48,170.58,170.43,170.58,39193.0,168.5678,168.6666,168.5183,168.6666,39193.0
2024-12-24 11:00:00,170.58,170.64,170.51,170.63,27929.0,168.6666,168.726,168.5974,168.7161,27929.0
2024-12-24 11:05:00,170.64,170.67,170.53,170.56,32684.0,168.726,168.7556,168.6172,168.6469,32684.0
2024-12-24 11:10:00,170.56,170.56,170.41,170.44,26106.0,168.6469,168.6469,168.4985,168.5282,26106.0
2024-12-24 11:15:00,170.44,170.48,170.41,170.45,16521.0,168.5282,168.5678,168.4985,168.5381,16521.0
2024-12-24 11:20:00,170.46,170.57,170.45,170.56,16752.0,168.548,168.6568,168.5381,168.6469,16752.0
2024-12-24 11:25:00,170.56,170.63,170.56,170.58,43978.0,168.6469,168.7161,168.6469,168.6666,43978.0
2024-12-24 11:30:00,170.57,170.63,170.57,170.63,33719.0,168.6568,168.7161,168.6568,168.7161,33719.0
2024-12-24 11:35:00,170.63,170.72,170.6,170.71,18766.0,168.7161,168.8051,168.6864,168.7952,18766.0
2024-12-24 11:40:00,170.71,170.78,170.7,170.78,21256.0,168.7952,168.8644,168.7853,168.8644,21256.0
2024-12-24 11:45:00,170.78,170.82,170.76,170.81,28008.0,168.8644,168.9039,168.8446,168.8941,28008.0
2024-12-24 11:50:00,170.81,170.84,170.59,170.65,39341.0,168.8941,168.9237,168.6765,168.7359,39341.0
2024-12-24 11:55:00,170.67,170.77,170.62,170.64,31066.0,168.7556,168.8545,168.7062,168.726,31066.0
2024-12-24 12:00:00,170.64,170.76,170.6,170.75,43982.0,168.726,168.8446,168.6864,168.8347,43982.0
2024-12-24 12:05:00,170.76,170.88,170.75,170.88,15567.0,168.8446,168.9633,168.8347,168.9633,15567.0
2024-12-24 12:10:00,170.87,170.9,170.85,170.9,18986.0,168.9534,168.9831,168.9336,168.9831,18986.0
2024-12-24 12:15:00,170.9,170.98,170.89,170.98,40006.0,168.9831,169.0622,168.9732,169.0622,40006.0
2024-12-24 12:20:00,170.97,171.07,170.97,171.05,18479.0,169.0523,169.1511,169.0523,169.1314,18479.0
2024-12-24 12:25:00,171.03,171.11,171.03,171.05,40340.0,169.1116,169.1907,169.1116,169.1314,40340.0
2024-12-24 12:30:00,171.05,171.06,170.83,170.83,21490.0,169.1314,169.1413,168.9138,168.9138,21490.0
2024-12-24 12:35:00,170.83,171.07,170.8,171.07,30448.0,168.9138,169.1511,168.8842,169.1511,30448.0
2024-12-24 12:40:00,171.06,171.14,171.02,171.05,21538.0,169.1413,169.2204,169.1017,169.1314,21538.0
2024-12-24 12:45:00,171.05,171.05,170.97,171.02,30889.0,169.1314,169.1314,169.0523,169.1017,30889.0
2024-12-24 12:50:00,171.04,171.21,171.04,171.11,45994.0,169.1215,169.2896,169.1215,169.1907,45994.0
2024-12-24 12:55:00,171.13,171.36,171.12,171.3,69229.0,169.2105,169.4379,169.2006,169.3786,69229.0
2024-12-26 09:30:00,170.66,170.87,170.63,170.73,274160.0,168.7457,168.9534,168.7161,168.815,274160.0
2024-12-26 09:35:00,170.73,170.8,170.6,170.7,64322.0,168.815,168.8842,168.6864,168.7853,64322.0
2024-12-26 09:40:00,170.74,170.87,170.73,170.83,19366.0,168.8248,168.9534,168.815,168.9138,19366.0
2024-12-26 09:45:00,170.86,171.13,170.8,171.1,15271.0,168.9435,169.2105,168.8842,169.1808,15271.0
2024-12-26 09:50:00,171.13,171.13,170.82,170.88,8915.0,169.2105,169.2105,168.9039,168.9633,8915.0
2024-12-26 09:55:00,170.88,171.2,170.88,171.17,29957.0,168.9633,169.2797,168.9633,169.25,29957.0
2024-12-26 10:00:00,171.18,171.31,171.12,171.24,69107.0,169.2599,169.3885,169.2006,169.3192,69107.0
2024-12-26 10:05:00,171.23,171.32,171.2,171.23,52109.0,169.3093,169.3983,169.2797,169.3093,52109.0
2024-12-26 10:10:00,171.25,171.31,171.19,171.26,24121.0,169.3291,169.3885,169.2698,169.339,24121.0
2024-12-26 10:15:00,171.25,171.31,171.24,171.26,30358.0,169.3291,169.3885,169.3192,169.339,30358.0
2024-12-26 10:20:00,171.25,171.36,171.25,171.26,124020.0,169.3291,169.4379,169.3291,169.339,124020.0
2024-12-26 10:25:00,171.28,171.31,171.21,171.22,26564.0,169.3588,169.3885,169.2896,169.2995,26564.0
2024-12-26 10:30:00,171.21,171.3,171.21,171.28,26623.0,169.2896,169.3786,169.2896,169.3588,26623.0
2024-12-26 10:35:00,171.27,171.28,171.16,171.16,12143.0,169.3489,169.3588,169.2401,169.2401,12143.0
2024-12-26 10:40:00,171.17,171.18,171.08,171.13,16677.0,169.25,169.2599,169.161,169.2105,16677.0
2024-12-26 10:45:00,171.13,171.41,171.12,171.41,27810.0,169.2105,169.4873,169.2006,169.4873,27810.0
2024-12-26 10:50:00,171.41,171.45,171.4,171.43,12050.0,169.4873,169.5269,169.4774,169.5071,12050.0
2024-12-26 10:55:00,171.42,171.46,171.4,171.46,18663.0,169.4972,169.5368,169.4774,169.5368,18663.0
2024-12-26 11:00:00,171.44,171.51,171.43,171.51,25456.0,169.517,169.5862,169.5071,169.5862,25456.0
2024-12-26 11:05:00,171.5,171.53,171.46,171.46,7720.0,169.5763,169.606,169.5368,169.5368,7720.0
2024-12-26 11:10:00,171.49,171.52,171.46,171.5,14073.0,169.5664,169.5961,169.5368,169.5763,14073.0
2024-12-26 11:15:00,171.53,171.61,171.53,171.6,8856.0,169.606,169.6851,169.606,169.6752,8856.0
2024-12-26 11:20:00,171.61,171.61,171.51,171.51,20399.0,169.6851,169.6851,169.5862,169.5862,20399.0
2024-12-26 11:25:00,171.51,171.56,171.46,171.52,12287.0,169.5862,169.6356,169.5368,169.5961,12287.0
2024-12-26 11:30:00,171.53,171.58,171.53,171.57,6021.0,169.606,169.6554,169.606,169.6455,6021.0
2024-12-26 11:35:00,171.59,171.61,171.57,171.61,8020.0,169.6653,169.6851,169.6455,169.6851,8020.0
2024-12-26 11:40:00,171.62,171.74,171.61,171.72,17749.0,169.695,169.8136,169.6851,169.7939,17749.0
2024-12-26 11:45:00,171.71,171.78,171.7,171.78,31234.0,169.784,169.8532,169.7741,169.8532,31234.0
2024-12-26 11:50:00,171.8,171.81,171.76,171.8,30150.0,169.873,169.8828,169.8334,169.873,30150.0
2024-12-26 11:55:00,171.81,171.83,171.79,171.79,6739.0,169.8828,169.9026,169.8631,169.8631,6739.0
2024-12-26 12:00:00,171.8,171.82,171.77,171.79,16095.0,169.873,169.8927,169.8433,169.8631,16095.0
2024-12-26 12:05:00,171.8,171.81,171.77,171.78,24742.0,169.873,169.8828,169.8433,169.8532,24742.0
2024-12-26 12:10:00,171.79,171.81,171.76,171.76,12887.0,169.8631,169.8828,169.8334,169.8334,12887.0
2024-12-26 12:15:00,171.76,171.83,171.74,171.8,13840.0,169.8334,169.9026,169.8136,169.873,13840.0
2024-12-26 12:20:00,171.82,171.82,171.73,171.73,7823.0,169.8927,169.8927,169.8037,169.8037,7823.0
2024-12-26 12:25:00,171.74,171.74,171.63,171.63,16487.0,169.8136,169.8136,169.7049,169.7049,16487.0
2024-12-26 12:30:00,171.65,171.71,171.59,171.71,15419.0,169.7246,169.784,169.6653,169.784,15419.0
2024-12-26 12:35:00,171.74,171.75,171.64,171.65,25573.0,169.8136,169.8235,169.7148,169.7246,25573.0
2024-12-26 12:40:00,171.65,171.7,171.64,171.7,7536.0,169.7246,169.7741,169.7148,169.7741,7536.0
2024-12-26 12:45:00,171.7,171.7,171.45,171.56,19494.0,169.7741,169.7741,169.5269,169.6356,19494.0
2024-12-26 12:50:00,171.55,171.59,171.48,171.59,14783.0,169.6258,169.6653,169.5565,169.6653,14783.0
2024-12-26 12:55:00,171.59,171.62,171.46,171.51,9973.0,169.6653,169.695,169.5368,169.5862,9973.0
2024-12-26 13:00:00,171.51,171.63,171.47,171.58,15897.0,169.5862,169.7049,169.5467,169.6554,15897.0
2024-12-26 13:05:00,171.59,171.63,171.56,171.62,6858.0,169.6653,169.7049,169.6356,169.695,6858.0
2024-12-26 13:10:00,171.62,171.63,171.5,171.55,3827.0,169.695,169.7049,169.5763,169.6258,3827.0
2024-12-26 13:15:00,171.52,171.66,171.51,171.66,13285.0,169.5961,169.7345,169.5862,169.7345,13285.0
2024-12-26 13:20:00,171.65,171.65,171.59,171.64,21365.0,169.7246,169.7246,169.6653,169.7148,21365.0
2024-12-26 13:25:00,171.67,171.69,171.63,171.64,7550.0,169.7444,169.7642,169.7049,169.7148,7550.0
2024-12-26 13:30:00,171.63,171.65,171.47,171.48,12908.0,169.7049,169.7246,169.5467,169.5565,12908.0
2024-12-26 13:35:00,171.47,171.6,171.47,171.55,24774.0,169.5467,169.6752,169.5467,169.6258,24774.0
2024-12-26 13:40:00,171.54,171.57,171.43,171.45,85627.0,169.6159,169.6455,169.5071,169.5269,85627.0
2024-12-26 13:45:00,171.44,171.57,171.44,171.56,12171.0,169.517,169.6455,169.517,169.6356,12171.0
2024-12-26 13:50:00,171.56,171.64,171.52,171.62,26155.0,169.6356,169.7148,169.5961,169.695,26155.0
2024-12-26 13:55:00,171.63,171.64,171.52,171.59,32810.0,169.7049,169.7148,169.5961,169.6653,32810.0
2024-12-26 14:00:00,171.58,171.58,171.5,171.53,12033.0,169.6554,169.6554,169.5763,169.606,12033.0
2024-12-26 14:05:00,171.5,171.5,171.41,171.45,13220.0,169.5763,169.5763,169.4873,169.5269,13220.0
2024-12-26 14:10:00,171.45,171.47,171.39,171.41,14485.0,169.5269,169.5467,169.4676,169.4873,14485.0
2024-12-26 14:15:00,171.41,171.46,171.39,171.43,37857.0,169.4873,169.5368,169.4676,169.5071,37857.0
2024-12-26 14:20:00,171.43,171.49,171.42,171.48,221741.0,169.5071,169.5664,169.4972,169.5565,221741.0
2024-12-26 14:25:00,171.48,171.49,171.44,171.44,12475.0,169.5565,169.5664,169.517,169.517,12475.0
2024-12-26 14:30:00,171.46,171.5,171.43,171.43,285863.0,169.5368,169.5763,169.5071,169.5071,285863.0
2024-12-26 14:35:00,171.45,171.5,171.44,171.5,9221.0,169.5269,169.5763,169.517,169.5763,9221.0
2024-12-26 14:40:00,171.49,171.55,171.48,171.51,10595.0,169.5664,169.6258,169.5565,169.5862,10595.0
2024-12-26 14:45:00,171.53,171.56,171.51,171.51,13959.0,169.606,169.6356,169.5862,169.5862,13959.0
2024-12-26 14:50:00,171.51,171.56,171.51,171.54,18849.0,169.5862,169.6356,169.5862,169.6159,18849.0
2024-12-26 14:55:00,171.53,171.57,171.53,171.54,12259.0,169.606,169.6455,169.606,169.6159,12259.0
2024-12-26 15:00:00,171.53,171.55,171.51,171.55,15161.0,169.606,169.6258,169.5862,169.6258,15161.0
2024-12-26 15:05:00,171.55,171.63,171.54,171.61,20581.0,169.6258,169.7049,169.6159,169.6851,20581.0
2024-12-26 15:10:00,171.59,171.6,171.48,171.48,15809.0,169.6653,169.6752,169.5565,169.5565,15809.0
2024-12-26 15:15:00,171.47,171.51,171.44,171.49,13966.0,169.5467,169.5862,169.517,169.5664,13966.0
2024-12-26 15:20:00,171.5,171.54,171.47,171.53,13704.0,169.5763,169.6159,169.5467,169.606,13704.0
2024-12-26 15:25:00,171.54,171.6,171.53,171.56,37052.0,169.6159,169.6752,169.606,169.6356,37052.0
2024-12-26 15:30:00,171.55,171.55,171.44,171.51,23632.0,169.6258,169.6258,169.517,169.5862,23632.0
2024-12-26 15:35:00,171.5,171.6,171.5,171.56,11904.0,169.5763,169.6752,169.5763,169.6356,11904.0
2024-12-26 15:40:00,171.56,171.6,171.53,171.55,37124.0,169.6356,169.6752,169.606,169.6258,37124.0
2024-12-26 15:45:00,171.55,171.64,171.55,171.64,15173.0,169.6258,169.7148,169.6258,169.7148,15173.0
2024-12-26 15:50:00,171.65,171.76,171.62,171.71,16507.0,169.7246,169.8334,169.695,169.784,16507.0
2024-12-26 15:55:00,171.7,171.79,171.65,171.65,24052.0,169.7741,169.8631,169.7246,169.7246,24052.0
2024-12-27 09:30:00,170.94,171.17,170.6,171.08,108847.0,169.0226,169.25,168.6864,169.161,108847.0
2024-12-27 09:35:00,171.08,171.42,171.02,171.36,27598.0,169.161,169.4972,169.1017,169.4379,27598.0
2024-12-27 09:40:00,171.34,171.64,171.32,171.61,24031.0,169.4181,169.7148,169.3983,169.6851,24031.0
2024-12-27 09:45:00,171.6,171.78,171.55,171.74,34733.0,169.6752,169.8532,169.6258,169.8136,34733.0
2024-12-27 09:50:00,171.74,171.76,171.63,171.71,36570.0,169.8136,169.8334,169.7049,169.784,36570.0
2024-12-27 09:55:00,171.69,171.75,171.63,171.67,26210.0,169.7642,169.8235,169.7049,169.7444,26210.0
2024-12-27 10:00:00,171.69,171.7,171.31,171.31,29245.0,169.7642,169.7741,169.3885,169.3885,29245.0
2024-12-27 10:05:00,171.28,171.38,171.25,171.38,21151.0,169.3588,169.4577,169.3291,169.4577,21151.0
2024-12-27 10:10:00,171.38,171.38,171.09,171.1,20832.0,169.4577,169.4577,169.1709,169.1808,20832.0
2024-12-27 10:15:00,171.09,171.12,170.87,170.91,58222.0,169.1709,169.2006,168.9534,168.9929,58222.0
2024-12-27 10:20:00,170.89,171.15,170.86,170.92,43028.0,168.9732,169.2302,168.9435,169.0028,43028.0
2024-12-27 10:25:00,170.98,170.98,170.71,170.73,13225.0,169.0622,169.0622,168.7952,168.815,13225.0
2024-12-27 10:30:00,170.71,170.73,170.59,170.67,17576.0,168.7952,168.815,168.6765,168.7556,17576.0
2024-12-27 10:35:00,170.7,170.8,170.66,170.74,23753.0,168.7853,168.8842,168.7457,168.8248,23753.0
2024-12-27 10:40:00,170.73,170.99,170.69,170.92,26024.0,168.815,169.072,168.7754,169.0028,26024.0
2024-12-27 10:45:00,170.96,171.07,170.86,171.03,25338.0,169.0424,169.1511,168.9435,169.1116,25338.0
2024-12-27 10:50:00,171.06,171.1,171.01,171.06,16831.0,169.1413,169.1808,169.0918,169.1413,16831.0
2024-12-27 10:55:00,171.07,171.07,170.82,170.85,28483.0,169.1511,169.1511,168.9039,168.9336,28483.0
2024-12-27 11:00:00,170.84,170.84,170.55,170.57,26965.0,168.9237,168.9237,168.637,168.6568,26965.0
2024-12-27 11:05:00,170.57,170.67,170.54,170.6,14771.0,168.6568,168.7556,168.6271,168.6864,14771.0
2024-12-27 11:10:00,170.58,170.65,170.51,170.53,10777.0,168.6666,168.7359,168.5974,168.6172,10777.0
2024-12-27 11:15:00,170.53,170.56,170.47,170.47,24802.0,168.6172,168.6469,168.5579,168.5579,24802.0
2024-12-27 11:20:00,170.46,170.62,170.45,170.6,7055.0,168.548,168.7062,168.5381,168.6864,7055.0
2024-12-27 11:25:00,170.61,170.82,170.61,170.82,12951.0,168.6963,168.9039,168.6963,168.9039,12951.0
2024-12-27 11:30:00,170.81,170.86,170.75,170.82,6429.0,168.8941,168.9435,168.8347,168.9039,6429.0
2024-12-27 11:35:00,170.83,170.94,170.79,170.87,16363.0,168.9138,169.0226,168.8743,168.9534,16363.0
2024-12-27 11:40:00,170.88,170.91,170.59,170.59,16336.0,168.9633,168.9929,168.6765,168.6765,16336.0
2024-12-27 11:45:00,170.58,170.63,170.48,170.49,26919.0,168.6666,168.7161,168.5678,168.5776,26919.0
2024-12-27 11:50:00,170.5,170.5,170.18,170.22,22200.0,168.5875,168.5875,168.2711,168.3107,22200.0
2024-12-27 11:55:00,170.26,170.31,170.2,170.24,21350.0,168.3502,168.3997,168.2909,168.3305,21350.0
2024-12-27 12:00:00,170.23,170.3,170.19,170.22,13900.0,168.3206,168.3898,168.281,168.3107,13900.0
2024-12-27 12:05:00,170.2,170.2,170.02,170.14,31817.0,168.2909,168.2909,168.1129,168.2316,31817.0
2024-12-27 12:10:00,170.15,170.17,170.03,170.09,398942.0,168.2415,168.2612,168.1228,168.1821,398942.0
2024-12-27 12:15:00,170.1,170.14,170.05,170.08,22504.0,168.192,168.2316,168.1426,168.1722,22504.0
2024-12-27 12:20:00,170.06,170.1,169.96,170.0,21623.0,168.1525,168.192,168.0536,168.0931,21623.0
2024-12-27 12:25:00,170.06,170.14,170.04,170.08,22543.0,168.1525,168.2316,168.1327,168.1722,22543.0
2024-12-27 12:30:00,170.08,170.24,170.07,170.15,19173.0,168.1722,168.3305,168.1624,168.2415,19173.0
2024-12-27 12:35:00,170.15,170.15,169.89,169.91,24843.0,168.2415,168.2415,167.9844,168.0042,24843.0
2024-12-27 12:40:00,169.93,170.01,169.93,169.94,28598.0,168.0239,168.103,168.0239,168.0338,28598.0
2024-12-27 12:45:00,169.97,170.01,169.89,169.89,14140.0,168.0635,168.103,167.9844,167.9844,14140.0
2024-12-27 12:50:00,169.94,170.1,169.91,170.1,15290.0,168.0338,168.192,168.0042,168.192,15290.0
2024-12-27 12:55:00,170.1,170.15,170.1,170.11,8170.0,168.192,168.2415,168.192,168.2019,8170.0
2024-12-27 13:00:00,170.13,170.28,170.12,170.28,15754.0,168.2217,168.37,168.2118,168.37,15754.0
2024-12-27 13:05:00,170.28,170.28,170.09,170.15,14385.0,168.37,168.37,168.1821,168.2415,14385.0
2024-12-27 13:10:00,170.14,170.25,170.14,170.22,6521.0,168.2316,168.3403,168.2316,168.3107,6521.0
2024-12-27 13:15:00,170.22,170.29,170.2,170.21,33681.0,168.3107,168.3799,168.2909,168.3008,33681.0
2024-12-27 13:20:00,170.22,170.28,170.18,170.23,12028.0,168.3107,168.37,168.2711,168.3206,12028.0
2024-12-27 13:25:00,170.29,170.29,170.16,170.21,10229.0,168.3799,168.3799,168.2514,168.3008,10229.0
2024-12-27 13:30:00,170.2,170.33,170.14,170.32,17184.0,168.2909,168.4194,168.2316,168.4096,17184.0
2024-12-27 13:35:00,170.31,170.4,170.29,170.33,6704.0,168.3997,168.4887,168.3799,168.4194,6704.0
2024-12-27 13:40:00,170.35,170.44,170.33,170.38,8996.0,168.4392,168.5282,168.4194,168.4689,8996.0
2024-12-27 13:45:00,170.37,170.4,170.28,170.36,12932.0,168.459,168.4887,168.37,168.4491,12932.0
2024-12-27 13:50:00,170.34,170.43,170.34,170.43,34414.0,168.4293,168.5183,168.4293,168.5183,34414.0
2024-12-27 13:55:00,170.45,170.5,170.44,170.47,25919.0,168.5381,168.5875,168.5282,168.5579,25919.0
2024-12-27 14:00:00,170.46,170.48,170.4,170.41,13988.0,168.548,168.5678,168.4887,168.4985,13988.0
2024-12-27 14:05:00,170.43,170.59,170.43,170.57,38231.0,168.5183,168.6765,168.5183,168.6568,38231.0
2024-12-27 14:10:00,170.58,170.67,170.57,170.64,23656.0,168.6666,168.7556,168.6568,168.726,23656.0
2024-12-27 14:15:00,170.64,170.82,170.64,170.82,25078.0,168.726,168.9039,168.726,168.9039,25078.0
2024-12-27 14:20:00,170.81,170.81,170.67,170.73,34228.0,168.8941,168.8941,168.7556,168.815,34228.0
2024-12-27 14:25:00,170.73,170.74,170.66,170.69,22986.0,168.815,168.8248,168.7457,168.7754,22986.0
2024-12-27 14:30:00,170.69,170.69,170.6,170.67,10618.0,168.7754,168.7754,168.6864,168.7556,10618.0
2024-12-27 14:35:00,170.69,170.75,170.69,170.72,29279.0,168.7754,168.8347,168.7754,168.8051,29279.0
2024-12-27 14:40:00,170.74,170.85,170.74,170.85,21825.0,168.8248,168.9336,168.8248,168.9336,21825.0
2024-12-27 14:45:00,170.86,170.92,170.83,170.91,14094.0,168.9435,169.0028,168.9138,168.9929,14094.0
2024-12-27 14:50:00,170.92,170.92,170.84,170.86,47739.0,169.0028,169.0028,168.9237,168.9435,47739.0
2024-12-27 14:55:00,170.87,171.01,170.84,170.92,27492.0,168.9534,169.0918,168.9237,169.0028,27492.0
2024-12-27 15:00:00,170.95,170.95,170.69,170.71,18153.0,169.0325,169.0325,168.7754,168.7952,18153.0
2024-12-27 15:05:00,170.72,170.76,170.57,170.71,26628.0,168.8051,168.8446,168.6568,168.7952,26628.0
2024-12-27 15:10:00,170.71,170.71,170.41,170.44,19964.0,168.7952,168.7952,168.4985,168.5282,19964.0
2024-12-27 15:15:00,170.46,170.52,170.39,170.45,28782.0,168.548,168.6073,168.4788,168.5381,28782.0
2024-12-27 15:20:00,170.45,170.46,170.34,170.39,62981.0,168.5381,168.548,168.4293,168.4788,62981.0
2024-12-27 15:25:00,170.39,170.48,170.37,170.41,42086.0,168.4788,168.5678,168.459,168.4985,42086.0
2024-12-27 15:30:00,170.41,170.43,170.33,170.38,27303.0,168.4985,168.5183,168.4194,168.4689,27303.0
2024-12-27 15:35:00,170.37,170.38,170.27,170.29,21150.0,168.459,168.4689,168.3601,168.3799,21150.0
2024-12-27 15:40:00,170.29,170.29,170.09,170.12,11239.0,168.3799,168.3799,168.1821,168.2118,11239.0
2024-12-27 15:45:00,170.16,170.41,170.16,170.4,49558.0,168.2514,168.4985,168.2514,168.4887,49558.0
2024-12-27 15:50:00,170.46,170.86,170.46,170.72,26086.0,168.548,168.9435,168.548,168.8051,26086.0
2024-12-27 15:55:00,170.75,170.75,170.55,170.71,43944.0,168.8347,168.8347,168.637,168.7952,43944.0
2024-12-30 09:30:00,169.42,169.42,168.81,169.01,91127.0,167.5197,167.5197,166.9165,167.1143,91127.0
2024-12-30 09:35:00,169.06,169.11,168.46,168.47,43350.0,167.1637,167.2131,166.5704,166.5803,43350.0
2024-12-30 09:40:00,168.47,168.54,168.3,168.42,15562.0,166.5803,166.6495,166.4122,166.5309,15562.0
2024-12-30 09:45:00,168.37,168.41,168.17,168.18,20001.0,166.4814,166.521,166.2837,166.2936,20001.0
2024-12-30 09:50:00,168.12,168.3,168.09,168.27,41031.0,166.2342,166.4122,166.2046,166.3826,41031.0
2024-12-30 09:55:00,168.26,168.3,168.11,168.14,11432.0,166.3727,166.4122,166.2243,166.254,11432.0
2024-12-30 10:00:00,168.1,168.33,168.02,168.09,38585.0,166.2145,166.4419,166.1354,166.2046,38585.0
2024-12-30 10:05:00,168.14,168.26,168.08,168.14,9516.0,166.254,166.3727,166.1947,166.254,9516.0
2024-12-30 10:10:00,168.13,168.15,167.97,168.03,31094.0,166.2441,166.2639,166.0859,166.1452,31094.0
2024-12-30 10:15:00,168.01,168.01,167.85,167.94,20367.0,166.1255,166.1255,165.9673,166.0563,20367.0
2024-12-30 10:20:00,167.93,168.02,167.85,167.87,13676.0,166.0464,166.1354,165.9673,165.987,13676.0
2024-12-30 10:25:00,167.87,168.05,167.84,167.94,28474.0,165.987,166.165,165.9574,166.0563,28474.0
2024-12-30 10:30:00,167.98,168.1,167.98,168.1,25295.0,166.0958,166.2145,166.0958,166.2145,25295.0
2024-12-30 10:35:00,168.07,168.18,167.94,168.17,18937.0,166.1848,166.2936,166.0563,166.2837,18937.0
2024-12-30 10:40:00,168.17,168.3,168.14,168.23,34029.0,166.2837,166.4122,166.254,166.343,34029.0
2024-12-30 10:45:00,168.23,168.4,167.99,168.02,40741.0,166.343,166.5111,166.1057,166.1354,40741.0
2024-12-30 10:50:00,168.13,168.25,168.12,168.21,13683.0,166.2441,166.3628,166.2342,166.3232,13683.0
2024-12-30 10:55:00,168.22,168.48,168.22,168.46,23482.0,166.3331,166.5902,166.3331,166.5704,23482.0
2024-12-30 11:00:00,168.44,168.49,168.34,168.46,20956.0,166.5506,166.6001,166.4518,166.5704,20956.0
2024-12-30 11:05:00,168.5,168.76,168.49,168.75,22115.0,166.61,166.8671,166.6001,166.8572,22115.0
2024-12-30 11:10:00,168.76,168.77,168.69,168.75,20917.0,166.8671,166.8769,166.7978,166.8572,20917.0
2024-12-30 11:15:00,168.76,168.9,168.76,168.84,39915.0,166.8671,167.0055,166.8671,166.9462,39915.0
2024-12-30 11:20:00,168.88,168.89,168.7,168.71,52783.0,166.9857,166.9956,166.8077,166.8176,52783.0
2024-12-30 11:25:00,168.73,168.86,168.72,168.85,41120.0,166.8374,166.9659,166.8275,166.956,41120.0
2024-12-30 11:30:00,168.82,168.95,168.82,168.93,24862.0,166.9264,167.0549,166.9264,167.0351,24862.0
2024-12-30 11:35:00,168.92,169.01,168.91,169.01,19109.0,167.0253,167.1143,167.0154,167.1143,19109.0
2024-12-30 11:40:00,169.0,169.25,169.0,169.21,15074.0,167.1044,167.3516,167.1044,167.312,15074.0
2024-12-30 11:45:00,169.18,169.2,168.79,168.8,35246.0,167.2823,167.3021,166.8967,166.9066,35246.0
2024-12-30 11:50:00,168.81,168.94,168.81,168.91,11225.0,166.9165,167.045,166.9165,167.0154,11225.0
2024-12-30 11:55:00,168.91,169.1,168.9,169.06,32526.0,167.0154,167.2032,167.0055,167.1637,32526.0
2024-12-30 12:00:00,169.06,169.23,169.04,169.18,18159.0,167.1637,167.3318,167.1439,167.2823,18159.0
2024-12-30 12:05:00,169.17,169.21,169.09,169.12,8176.0,167.2725,167.312,167.1934,167.223,8176.0
2024-12-30 12:10:00,169.13,169.29,169.13,169.18,14426.0,167.2329,167.3911,167.2329,167.2823,14426.0
2024-12-30 12:15:00,169.2,169.29,169.19,169.25,11319.0,167.3021,167.3911,167.2922,167.3516,11319.0
2024-12-30 12:20:00,169.27,169.43,169.27,169.34,10189.0,167.3713,167.5295,167.3713,167.4405,10189.0
2024-12-30 12:25:00,169.33,169.38,169.3,169.32,22262.0,167.4307,167.4801,167.401,167.4208,22262.0
2024-12-30 12:30:00,169.33,169.38,169.29,169.38,93544.0,167.4307,167.4801,167.3911,167.4801,93544.0
2024-12-30 12:35:00,169.38,169.38,169.3,169.31,6851.0,167.4801,167.4801,167.401,167.4109,6851.0
2024-12-30 12:40:00,169.3,169.32,169.18,169.29,59388.0,167.401,167.4208,167.2823,167.3911,59388.0
2024-12-30 12:45:00,169.27,169.48,169.26,169.47,19914.0,167.3713,167.579,167.3614,167.5691,19914.0
2024-12-30 12:50:00,169.47,169.49,169.31,169.32,9580.0,167.5691,167.5889,167.4109,167.4208,9580.0
2024-12-30 12:55:00,169.3,169.42,169.09,169.38,27381.0,167.401,167.5197,167.1934,167.4801,27381.0
2024-12-30 13:00:00,169.35,169.35,169.21,169.29,21655.0,167.4504,167.4504,167.312,167.3911,21655.0
2024-12-30 13:05:00,169.31,169.44,169.23,169.43,17682.0,167.4109,167.5394,167.3318,167.5295,17682.0
2024-12-30 13:10:00,169.45,169.6,169.45,169.55,6817.0,167.5493,167.6976,167.5493,167.6482,6817.0
2024-12-30 13:15:00,169.56,169.62,169.43,169.47,17271.0,167.6581,167.7174,167.5295,167.5691,17271.0
2024-12-30 13:20:00,169.46,169.51,169.35,169.35,17191.0,167.5592,167.6086,167.4504,167.4504,17191.0
2024-12-30 13:25:00,169.36,169.38,169.25,169.37,32394.0,167.4603,167.4801,167.3516,167.4702,32394.0
2024-12-30 13:30:00,169.34,169.48,169.27,169.44,15577.0,167.4405,167.579,167.3713,167.5394,15577.0
2024-12-30 13:35:00,169.46,169.5,169.28,169.38,12569.0,167.5592,167.5988,167.3812,167.4801,12569.0
2024-12-30 13:40:00,169.38,169.47,169.34,169.44,20167.0,167.4801,167.5691,167.4405,167.5394,20167.0
2024-12-30 13:45:00,169.46,169.5,169.41,169.44,10174.0,167.5592,167.5988,167.5098,167.5394,10174.0
2024-12-30 13:50:00,169.47,169.52,169.4,169.5,12764.0,167.5691,167.6185,167.4999,167.5988,12764.0
2024-12-30 13:55:00,169.52,169.57,169.43,169.45,13943.0,167.6185,167.668,167.5295,167.5493,13943.0
2024-12-30 14:00:00,169.5,169.53,169.39,169.41,7627.0,167.5988,167.6284,167.49,167.5098,7627.0
2024-12-30 14:05:00,169.41,169.43,169.22,169.28,14131.0,167.5098,167.5295,167.3219,167.3812,14131.0
2024-12-30 14:10:00,169.37,169.38,169.17,169.24,15948.0,167.4702,167.4801,167.2725,167.3417,15948.0
2024-12-30 14:15:00,169.23,169.3,169.22,169.22,36973.0,167.3318,167.401,167.3219,167.3219,36973.0
2024-12-30 14:20:00,169.21,169.21,169.02,169.15,27472.0,167.312,167.312,167.1241,167.2527,27472.0
2024-12-30 14:25:00,169.14,169.3,169.13,169.26,32978.0,167.2428,167.401,167.2329,167.3614,32978.0
2024-12-30 14:30:00,169.24,169.38,169.24,169.26,13675.0,167.3417,167.4801,167.3417,167.3614,13675.0
2024-12-30 14:35:00,169.27,169.31,169.2,169.26,15179.0,167.3713,167.4109,167.3021,167.3614,15179.0
2024-12-30 14:40:00,169.28,169.35,169.24,169.31,13677.0,167.3812,167.4504,167.3417,167.4109,13677.0
2024-12-30 14:45:00,169.28,169.41,169.28,169.34,10716.0,167.3812,167.5098,167.3812,167.4405,10716.0
2024-12-30 14:50:00,169.34,169.4,169.29,169.37,14848.0,167.4405,167.4999,167.3911,167.4702,14848.0
2024-12-30 14:55:00,169.37,169.41,169.35,169.37,18321.0,167.4702,167.5098,167.4504,167.4702,18321.0
2024-12-30 15:00:00,169.36,169.38,169.19,169.19,106792.0,167.4603,167.4801,167.2922,167.2922,106792.0
2024-12-30 15:05:00,169.17,169.31,169.16,169.3,14200.0,167.2725,167.4109,167.2626,167.401,14200.0
2024-12-30 15:10:00,169.3,169.42,169.27,169.38,28048.0,167.401,167.5197,167.3713,167.4801,28048.0
2024-12-30 15:15:00,169.38,169.49,169.35,169.45,26528.0,167.4801,167.5889,167.4504,167.5493,26528.0
2024-12-30 15:20:00,169.46,169.5,169.41,169.46,65712.0,167.5592,167.5988,167.5098,167.5592,65712.0
2024-12-30 15:25:00,169.46,169.49,169.16,169.17,21156.0,167.5592,167.5889,167.2626,167.2725,21156.0
2024-12-30 15:30:00,169.17,169.23,169.06,169.09,21244.0,167.2725,167.3318,167.1637,167.1934,21244.0
2024-12-30 15:35:00,169.11,169.13,169.03,169.1,13284.0,167.2131,167.2329,167.134,167.2032,13284.0
2024-12-30 15:40:00,169.09,169.23,169.07,169.19,23405.0,167.1934,167.3318,167.1736,167.2922,23405.0
2024-12-30 15:45:00,169.19,169.41,169.18,169.32,13473.0,167.2922,167.5098,167.2823,167.4208,13473.0
2024-12-30 15:50:00,169.3,169.47,169.23,169.24,23125.0,167.401,167.5691,167.3318,167.3417,23125.0
2024-12-30 15:55:00,169.23,169.28,168.9,168.92,35668.0,167.3318,167.3812,167.0055,167.0253,35668.0
2024-12-31 09:30:00,169.43,169.75,169.18,169.75,65787.0,167.5295,167.846,167.2823,167.846,65787.0
2024-12-31 09:35:00,169.58,169.83,169.58,169.64,15920.0,167.6779,167.9251,167.6779,167.7372,15920.0
2024-12-31 09:40:00,169.55,169.7,169.46,169.63,10026.0,167.6482,167.7965,167.5592,167.7273,10026.0
2024-12-31 09:45:00,169.65,169.88,169.61,169.76,21224.0,167.7471,167.9745,167.7075,167.8558,21224.0
2024-12-31 09:50:00,169.75,169.76,169.48,169.58,11499.0,167.846,167.8558,167.579,167.6779,11499.0
2024-12-31 09:55:00,169.6,169.75,169.6,169.74,20234.0,167.6976,167.846,167.6976,167.8361,20234.0
2024-12-31 10:00:00,169.73,169.92,169.72,169.72,22090.0,167.8262,168.014,167.8163,167.8163,22090.0
2024-12-31 10:05:00,169.77,169.79,169.48,169.5,45748.0,167.8657,167.8855,167.579,167.5988,45748.0
2024-12-31 10:10:00,169.48,169.67,169.48,169.66,23945.0,167.579,167.7668,167.579,167.757,23945.0
2024-12-31 10:15:00,169.6,169.88,169.58,169.83,23969.0,167.6976,167.9745,167.6779,167.9251,23969.0
2024-12-31 10:20:00,169.8,169.91,169.78,169.81,32515.0,167.8954,168.0042,167.8756,167.9053,32515.0
2024-12-31 10:25:00,169.79,169.81,169.59,169.64,41834.0,167.8855,167.9053,167.6877,167.7372,41834.0
2024-12-31 10:30:00,169.59,169.69,169.36,169.36,45165.0,167.6877,167.7866,167.4603,167.4603,45165.0
2024-12-31 10:35:00,169.44,169.67,169.37,169.64,99134.0,167.5394,167.7668,167.4702,167.7372,99134.0
2024-12-31 10:40:00,169.67,169.67,169.48,169.54,8693.0,167.7668,167.7668,167.579,167.6383,8693.0
2024-12-31 10:45:00,169.53,169.61,169.46,169.51,44355.0,167.6284,167.7075,167.5592,167.6086,44355.0
2024-12-31 10:50:00,169.52,169.63,169.5,169.52,12607.0,167.6185,167.7273,167.5988,167.6185,12607.0
2024-12-31 10:55:00,169.52,169.53,169.42,169.43,11878.0,167.6185,167.6284,167.5197,167.5295,11878.0
2024-12-31 11:00:00,169.44,169.46,169.2,169.24,39002.0,167.5394,167.5592,167.3021,167.3417,39002.0
2024-12-31 11:05:00,169.24,169.3,169.17,169.27,43675.0,167.3417,167.401,167.2725,167.3713,43675.0
2024-12-31 11:10:00,169.29,169.29,169.16,169.28,28467.0,167.3911,167.3911,167.2626,167.3812,28467.0
2024-12-31 11:15:00,169.26,169.36,169.16,169.16,32169.0,167.3614,167.4603,167.2626,167.2626,32169.0
2024-12-31 11:20:00,169.14,169.27,169.08,169.16,19111.0,167.2428,167.3713,167.1835,167.2626,19111.0
2024-12-31 11:25:00,169.15,169.2,169.09,169.15,17094.0,167.2527,167.3021,167.1934,167.2527,17094.0
2024-12-31 11:30:00,169.12,169.13,169.01,169.06,25213.0,167.223,167.2329,167.1143,167.1637,25213.0
2024-12-31 11:35:00,169.09,169.1,169.03,169.04,28601.0,167.1934,167.2032,167.134,167.1439,28601.0
2024-12-31 11:40:00,169.05,169.18,169.0,169.15,15246.0,167.1538,167.2823,167.1044,167.2527,15246.0
2024-12-31 11:45:00,169.14,169.21,169.0,169.12,8291.0,167.2428,167.312,167.1044,167.223,8291.0
2024-12-31 11:50:00,169.12,169.16,168.98,169.01,177474.0,167.223,167.2626,167.0846,167.1143,177474.0
2024-12-31 11:55:00,168.99,169.0,168.88,168.92,18239.0,167.0945,167.1044,166.9857,167.0253,18239.0
2024-12-31 12:00:00,168.94,168.94,168.73,168.91,46071.0,167.045,167.045,166.8374,167.0154,46071.0
2024-12-31 12:05:00,168.92,168.98,168.86,168.95,99472.0,167.0253,167.0846,166.9659,167.0549,99472.0
2024-12-31 12:10:00,168.96,168.99,168.81,168.87,26178.0,167.0648,167.0945,166.9165,166.9758,26178.0
2024-12-31 12:15:00,168.88,168.97,168.86,168.93,21114.0,166.9857,167.0747,166.9659,167.0351,21114.0
2024-12-31 12:20:00,168.96,168.96,168.74,168.8,20258.0,167.0648,167.0648,166.8473,166.9066,20258.0
2024-12-31 12:25:00,168.81,168.88,168.72,168.74,22235.0,166.9165,166.9857,166.8275,166.8473,22235.0
2024-12-31 12:30:00,168.75,168.76,168.62,168.69,16764.0,166.8572,166.8671,166.7286,166.7978,16764.0
2024-12-31 12:35:00,168.7,168.71,168.65,168.68,17714.0,166.8077,166.8176,166.7583,166.788,17714.0
2024-12-31 12:40:00,168.71,168.82,168.68,168.78,22915.0,166.8176,166.9264,166.788,166.8868,22915.0
2024-12-31 12:45:00,168.78,168.87,168.74,168.82,19615.0,166.8868,166.9758,166.8473,166.9264,19615.0
2024-12-31 12:50:00,168.82,169.02,168.81,169.0,17818.0,166.9264,167.1241,166.9165,167.1044,17818.0
2024-12-31 12:55:00,169.01,169.25,169.0,169.24,22976.0,167.1143,167.3516,167.1044,167.3417,22976.0
2024-12-31 13:00:00,169.23,169.24,169.12,169.2,62511.0,167.3318,167.3417,167.223,167.3021,62511.0
2024-12-31 13:05:00,169.18,169.31,169.13,169.21,23205.0,167.2823,167.4109,167.2329,167.312,23205.0
2024-12-31 13:10:00,169.18,169.2,169.02,169.09,7588.0,167.2823,167.3021,167.1241,167.1934,7588.0
2024-12-31 13:15:00,169.06,169.12,168.95,168.96,12234.0,167.1637,167.223,167.0549,167.0648,12234.0
2024-12-31 13:20:00,168.94,168.94,168.69,168.71,16419.0,167.045,167.045,166.7978,166.8176,16419.0
2024-12-31 13:25:00,168.7,168.8,168.65,168.74,19603.0,166.8077,166.9066,166.7583,166.8473,19603.0
2024-12-31 13:30:00,168.77,168.96,168.72,168.92,14511.0,166.8769,167.0648,166.8275,167.0253,14511.0
2024-12-31 13:35:00,168.91,168.95,168.81,168.95,13413.0,167.0154,167.0549,166.9165,167.0549,13413.0
2024-12-31 13:40:00,168.95,169.11,168.95,169.11,8226.0,167.0549,167.2131,167.0549,167.2131,8226.0
2024-12-31 13:45:00,169.12,169.17,169.08,169.15,8721.0,167.223,167.2725,167.1835,167.2527,8721.0
2024-12-31 13:50:00,169.17,169.24,169.06,169.08,11075.0,167.2725,167.3417,167.1637,167.1835,11075.0
2024-12-31 13:55:00,169.07,169.07,168.93,168.94,21215.0,167.1736,167.1736,167.0351,167.045,21215.0
2024-12-31 14:00:00,168.92,168.97,168.77,168.83,18523.0,167.0253,167.0747,166.8769,166.9363,18523.0
2024-12-31 14:05:00,168.9,169.06,168.88,169.05,22458.0,167.0055,167.1637,166.9857,167.1538,22458.0
2024-12-31 14:10:00,169.04,169.2,169.04,169.18,9584.0,167.1439,167.3021,167.1439,167.2823,9584.0
2024-12-31 14:15:00,169.18,169.19,168.86,168.86,19265.0,167.2823,167.2922,166.9659,166.9659,19265.0
2024-12-31 14:20:00,168.89,168.95,168.76,168.88,18591.0,166.9956,167.0549,166.8671,166.9857,18591.0
2024-12-31 14:25:00,168.92,169.01,168.86,168.88,14301.0,167.0253,167.1143,166.9659,166.9857,14301.0
2024-12-31 14:30:00,168.88,168.88,168.79,168.79,20041.0,166.9857,166.9857,166.8967,166.8967,20041.0
2024-12-31 14:35:00,168.8,168.97,168.79,168.95,30725.0,166.9066,167.0747,166.8967,167.0549,30725.0
2024-12-31 14:40:00,168.97,168.97,168.75,168.85,16115.0,167.0747,167.0747,166.8572,166.956,16115.0
2024-12-31 14:45:00,168.84,168.92,168.81,168.81,30102.0,166.9462,167.0253,166.9165,166.9165,30102.0
2024-12-31 14:50:00,168.8,169.06,168.8,168.94,23283.0,166.9066,167.1637,166.9066,167.045,23283.0
2024-12-31 14:55:00,168.98,169.14,168.97,169.1,15567.0,167.0846,167.2428,167.0747,167.2032,15567.0
2024-12-31 15:00:00,169.07,169.13,169.07,169.1,14118.0,167.1736,167.2329,167.1736,167.2032,14118.0
2024-12-31 15:05:00,169.14,169.25,169.13,169.24,11742.0,167.2428,167.3516,167.2329,167.3417,11742.0
2024-12-31 15:10:00,169.21,169.22,168.9,168.95,14380.0,167.312,167.3219,167.0055,167.0549,14380.0
2024-12-31 15:15:00,168.93,169.08,168.87,169.08,24757.0,167.0351,167.1835,166.9758,167.1835,24757.0
2024-12-31 15:20:00,169.07,169.24,169.01,169.08,12046.0,167.1736,167.3417,167.1143,167.1835,12046.0
2024-12-31 15:25:00,169.05,169.29,169.02,169.27,27008.0,167.1538,167.3911,167.1241,167.3713,27008.0
2024-12-31 15:30:00,169.29,169.3,169.05,169.13,63053.0,167.3911,167.401,167.1538,167.2329,63053.0
2024-12-31 15:35:00,169.14,169.36,169.11,169.11,22316.0,167.2428,167.4603,167.2131,167.2131,22316.0
2024-12-31 15:40:00,169.06,169.13,169.02,169.03,19715.0,167.1637,167.2329,167.1241,167.134,19715.0
2024-12-31 15:45:00,169.03,169.3,168.92,169.28,51931.0,167.134,167.401,167.0253,167.3812,51931.0
2024-12-31 15:50:00,169.28,169.38,169.14,169.19,39922.0,167.3812,167.4801,167.2428,167.2922,39922.0
2024-12-31 15:55:00,169.19,169.36,169.06,169.32,89753.0,167.2922,167.4603,167.1637,167.4208,89753.0
2025-01-02 09:30:00,170.3,170.53,170.24,170.3,73072.0,168.3898,168.6172,168.3305,168.3898,73072.0
2025-01-02 09:35:00,170.28,170.42,170.16,170.21,32539.0,168.37,168.5084,168.2514,168.3008,32539.0
2025-01-02 09:40:00,170.18,170.42,170.12,170.42,8256.0,168.2711,168.5084,168.2118,168.5084,8256.0
2025-01-02 09:45:00,170.46,170.53,170.39,170.43,8513.0,168.548,168.6172,168.4788,168.5183,8513.0
2025-01-02 09:50:00,170.53,170.7,170.38,170.7,24515.0,168.6172,168.7853,168.4689,168.7853,24515.0
2025-01-02 09:55:00,170.69,170.73,170.53,170.59,23311.0,168.7754,168.815,168.6172,168.6765,23311.0
2025-01-02 10:00:00,170.69,170.7,170.48,170.64,16601.0,168.7754,168.7853,168.5678,168.726,16601.0
2025-01-02 10:05:00,170.57,170.65,170.33,170.5,17759.0,168.6568,168.7359,168.4194,168.5875,17759.0
2025-01-02 10:10:00,170.47,170.6,170.41,170.56,19110.0,168.5579,168.6864,168.4985,168.6469,19110.0
2025-01-02 10:15:00,170.58,170.67,170.43,170.43,16926.0,168.6666,168.7556,168.5183,168.5183,16926.0
2025-01-02 10:20:00,170.44,170.44,170.02,170.13,51643.0,168.5282,168.5282,168.1129,168.2217,51643.0
2025-01-02 10:25:00,170.13,170.21,170.0,170.05,17153.0,168.2217,168.3008,168.0931,168.1426,17153.0
2025-01-02 10:30:00,170.07,170.14,169.91,170.0,25188.0,168.1624,168.2316,168.0042,168.0931,25188.0
2025-01-02 10:35:00,170.02,170.25,169.92,170.05,30672.0,168.1129,168.3403,168.014,168.1426,30672.0
2025-01-02 10:40:00,170.05,170.14,169.92,170.13,26356.0,168.1426,168.2316,168.014,168.2217,26356.0
2025-01-02 10:45:00,170.12,170.3,169.99,170.3,23663.0,168.2118,168.3898,168.0833,168.3898,23663.0
2025-01-02 10:50:00,170.29,170.4,170.08,170.29,26894.0,168.3799,168.4887,168.1722,168.3799,26894.0
2025-01-02 10:55:00,170.34,170.34,170.08,170.13,9328.0,168.4293,168.4293,168.1722,168.2217,9328.0
2025-01-02 11:00:00,170.11,170.16,169.5,169.57,31752.0,168.2019,168.2514,167.5988,167.668,31752.0
2025-01-02 11:05:00,169.56,169.67,169.49,169.56,10745.0,167.6581,167.7668,167.5889,167.6581,10745.0
2025-01-02 11:10:00,169.55,169.73,169.49,169.67,31437.0,167.6482,167.8262,167.5889,167.7668,31437.0
2025-01-02 11:15:00,169.67,169.79,169.64,169.78,11054.0,167.7668,167.8855,167.7372,167.8756,11054.0
2025-01-02 11:20:00,169.76,169.93,169.58,169.86,22067.0,167.8558,168.0239,167.6779,167.9547,22067.0
2025-01-02 11:25:00,169.86,169.95,169.8,169.93,23030.0,167.9547,168.0437,167.8954,168.0239,23030.0
2025-01-02 11:30:00,169.91,169.95,169.84,169.94,15215.0,168.0042,168.0437,167.9349,168.0338,15215.0
2025-01-02 11:35:00,169.93,170.18,169.93,170.11,33605.0,168.0239,168.2711,168.0239,168.2019,33605.0
2025-01-02 11:40:00,170.23,170.24,170.11,170.11,18666.0,168.3206,168.3305,168.2019,168.2019,18666.0
2025-01-02 11:45:00,170.11,170.12,170.02,170.12,55390.0,168.2019,168.2118,168.1129,168.2118,55390.0
2025-01-02 11:50:00,170.1,170.14,169.86,169.94,72539.0,168.192,168.2316,167.9547,168.0338,72539.0
2025-01-02 11:55:00,169.95,169.96,169.9,169.92,12688.0,168.0437,168.0536,167.9943,168.014,12688.0
2025-01-02 12:00:00,169.93,170.0,169.89,170.0,17840.0,168.0239,168.0931,167.9844,168.0931,17840.0
2025-01-02 12:05:00,169.98,169.99,169.87,169.91,29083.0,168.0734,168.0833,167.9646,168.0042,29083.0
2025-01-02 12:10:00,169.93,170.16,169.92,170.12,19662.0,168.0239,168.2514,168.014,168.2118,19662.0
2025-01-02 12:15:00,170.05,170.09,169.95,169.95,21410.0,168.1426,168.1821,168.0437,168.0437,21410.0
2025-01-02 12:20:00,169.91,169.91,169.71,169.73,27459.0,168.0042,168.0042,167.8064,167.8262,27459.0
2025-01-02 12:25:00,169.72,169.72,169.33,169.38,21484.0,167.8163,167.8163,167.4307,167.4801,21484.0
2025-01-02 12:30:00,169.36,169.37,169.19,169.26,20010.0,167.4603,167.4702,167.2922,167.3614,20010.0
2025-01-02 12:35:00,169.25,169.26,168.94,168.94,39374.0,167.3516,167.3614,167.045,167.045,39374.0
2025-01-02 12:40:00,168.96,169.04,168.72,168.92,38416.0,167.0648,167.1439,166.8275,167.0253,38416.0
2025-01-02 12:45:00,168.93,168.99,168.87,168.89,14639.0,167.0351,167.0945,166.9758,166.9956,14639.0
2025-01-02 12:50:00,168.83,169.09,168.77,168.96,13276.0,166.9363,167.1934,166.8769,167.0648,13276.0
2025-01-02 12:55:00,168.98,169.18,168.96,169.14,48814.0,167.0846,167.2823,167.0648,167.2428,48814.0
2025-01-02 13:00:00,169.1,169.1,168.79,168.82,33845.0,167.2032,167.2032,166.8967,166.9264,33845.0
2025-01-02 13:05:00,168.85,169.05,168.82,168.98,22800.0,166.956,167.1538,166.9264,167.0846,22800.0
2025-01-02 13:10:00,168.95,168.95,168.69,168.72,11687.0,167.0549,167.0549,166.7978,166.8275,11687.0
2025-01-02 13:15:00,168.72,168.75,168.62,168.73,48674.0,166.8275,166.8572,166.7286,166.8374,48674.0
2025-01-02 13:20:00,168.77,168.89,168.67,168.68,11941.0,166.8769,166.9956,166.7781,166.788,11941.0
2025-01-02 13:25:00,168.68,168.79,168.64,168.78,16883.0,166.788,166.8967,166.7484,166.8868,16883.0
2025-01-02 13:30:00,168.76,168.76,168.45,168.5,21263.0,166.8671,166.8671,166.5605,166.61,21263.0
2025-01-02 13:35:00,168.51,168.67,168.48,168.56,10963.0,166.6199,166.7781,166.5902,166.6693,10963.0
2025-01-02 13:40:00,168.52,168.75,168.43,168.74,43625.0,166.6297,166.8572,166.5408,166.8473,43625.0
2025-01-02 13:45:00,168.72,168.73,168.42,168.5,14391.0,166.8275,166.8374,166.5309,166.61,14391.0
2025-01-02 13:50:00,168.5,168.54,168.32,168.36,14630.0,166.61,166.6495,166.432,166.4715,14630.0
2025-01-02 13:55:00,168.38,168.65,168.37,168.62,50504.0,166.4913,166.7583,166.4814,166.7286,50504.0
2025-01-02 14:00:00,168.64,168.77,168.51,168.76,60596.0,166.7484,166.8769,166.6199,166.8671,60596.0
2025-01-02 14:05:00,168.74,168.84,168.62,168.68,25885.0,166.8473,166.9462,166.7286,166.788,25885.0
2025-01-02 14:10:00,168.69,168.76,168.58,168.61,13786.0,166.7978,166.8671,166.6891,166.7187,13786.0
2025-01-02 14:15:00,168.63,168.72,168.58,168.64,20088.0,166.7385,166.8275,166.6891,166.7484,20088.0
2025-01-02 14:20:00,168.64,168.82,168.64,168.8,15397.0,166.7484,166.9264,166.7484,166.9066,15397.0
2025-01-02 14:25:00,168.81,168.96,168.81,168.92,17544.0,166.9165,167.0648,166.9165,167.0253,17544.0
2025-01-02 14:30:00,168.83,168.89,168.75,168.76,14379.0,166.9363,166.9956,166.8572,166.8671,14379.0
2025-01-02 14:35:00,168.78,168.83,168.61,168.78,42187.0,166.8868,166.9363,166.7187,166.8868,42187.0
2025-01-02 14:40:00,168.78,168.91,168.78,168.84,53593.0,166.8868,167.0154,166.8868,166.9462,53593.0
2025-01-02 14:45:00,168.85,169.0,168.7,168.93,51690.0,166.956,167.1044,166.8077,167.0351,51690.0
2025-01-02 14:50:00,168.92,169.07,168.89,169.0,35492.0,167.0253,167.1736,166.9956,167.1044,35492.0
2025-01-02 14:55:00,168.96,168.98,168.64,168.67,45275.0,167.0648,167.0846,166.7484,166.7781,45275.0
2025-01-02 15:00:00,168.67,169.08,168.67,169.08,22580.0,166.7781,167.1835,166.7781,167.1835,22580.0
2025-01-02 15:05:00,169.04,169.07,168.95,169.04,23640.0,167.1439,167.1736,167.0549,167.1439,23640.0
2025-01-02 15:10:00,169.03,169.15,168.98,169.1,24918.0,167.134,167.2527,167.0846,167.2032,24918.0
2025-01-02 15:15:00,169.08,169.17,169.0,169.17,27638.0,167.1835,167.2725,167.1044,167.2725,27638.0
2025-01-02 15:20:00,169.18,169.28,169.14,169.23,42340.0,167.2823,167.3812,167.2428,167.3318,42340.0
2025-01-02 15:25:00,169.22,169.28,169.19,169.2,41514.0,167.3219,167.3812,167.2922,167.3021,41514.0
2025-01-02 15:30:00,169.22,169.38,169.08,169.14,27026.0,167.3219,167.4801,167.1835,167.2428,27026.0
2025-01-02 15:35:00,169.14,169.14,168.94,169.04,21105.0,167.2428,167.2428,167.045,167.1439,21105.0
2025-01-02 15:40:00,169.05,169.17,169.01,169.16,32389.0,167.1538,167.2725,167.1143,167.2626,32389.0
2025-01-02 15:45:00,169.15,169.24,169.08,169.16,24043.0,167.2527,167.3417,167.1835,167.2626,24043.0
2025-01-02 15:50:00,169.16,169.27,168.94,168.95,18120.0,167.2626,167.3713,167.045,167.0549,18120.0
2025-01-02 15:55:00,168.94,169.11,168.91,169.05,35868.0,167.045,167.2131,167.0154,167.1538,35868.0
2025-01-03 09:30:00,169.79,169.81,169.68,169.78,53149.0,167.8855,167.9053,167.7767,167.8756,53149.0
2025-01-03 09:35:00,169.77,169.82,169.64,169.81,21836.0,167.8657,167.9152,167.7372,167.9053,21836.0
2025-01-03 09:40:00,169.83,169.94,169.67,169.69,9502.0,167.9251,168.0338,167.7668,167.7866,9502.0
2025-01-03 09:45:00,169.65,169.65,169.19,169.32,8052.0,167.7471,167.7471,167.2922,167.4208,8052.0
2025-01-03 09:50:00,169.26,169.3,169.1,169.28,13034.0,167.3614,167.401,167.2032,167.3812,13034.0
2025-01-03 09:55:00,169.25,169.26,169.05,169.09,15227.0,167.3516,167.3614,167.1538,167.1934,15227.0
2025-01-03 10:00:00,169.11,169.37,169.05,169.37,6272.0,167.2131,167.4702,167.1538,167.4702,6272.0
2025-01-03 10:05:00,169.43,169.68,169.43,169.63,12335.0,167.5295,167.7767,167.5295,167.7273,12335.0
2025-01-03 10:10:00,169.66,169.7,169.4,169.53,23875.0,167.757,167.7965,167.4999,167.6284,23875.0
2025-01-03 10:15:00,169.56,169.61,169.35,169.46,42580.0,167.6581,167.7075,167.4504,167.5592,42580.0
2025-01-03 10:20:00,169.46,169.65,169.24,169.61,22016.0,167.5592,167.7471,167.3417,167.7075,22016.0
2025-01-03 10:25:00,169.62,169.77,169.57,169.77,26941.0,167.7174,167.8657,167.668,167.8657,26941.0
2025-01-03 10:30:00,169.75,169.85,169.68,169.81,12399.0,167.846,167.9448,167.7767,167.9053,12399.0
2025-01-03 10:35:00,169.78,169.92,169.74,169.82,12879.0,167.8756,168.014,167.8361,167.9152,12879.0
2025-01-03 10:40:00,169.86,170.0,169.85,169.89,50010.0,167.9547,168.0931,167.9448,167.9844,50010.0
2025-01-03 10:45:00,169.87,169.93,169.77,169.9,13873.0,167.9646,168.0239,167.8657,167.9943,13873.0
2025-01-03 10:50:00,169.9,169.97,169.83,169.9,21804.0,167.9943,168.0635,167.9251,167.9943,21804.0
2025-01-03 10:55:00,169.93,170.06,169.87,170.05,38398.0,168.0239,168.1525,167.9646,168.1426,38398.0
2025-01-03 11:00:00,170.07,170.16,169.99,170.07,10160.0,168.1624,168.2514,168.0833,168.1624,10160.0
2025-01-03 11:05:00,170.03,170.04,169.81,169.9,14653.0,168.1228,168.1327,167.9053,167.9943,14653.0
2025-01-03 11:10:00,169.93,169.94,169.74,169.8,23209.0,168.0239,168.0338,167.8361,167.8954,23209.0
2025-01-03 11:15:00,169.78,169.81,169.73,169.77,29989.0,167.8756,167.9053,167.8262,167.8657,29989.0
2025-01-03 11:20:00,169.77,169.81,169.72,169.74,8724.0,167.8657,167.9053,167.8163,167.8361,8724.0
2025-01-03 11:25:00,169.75,169.93,169.75,169.91,23056.0,167.846,168.0239,167.846,168.0042,23056.0
2025-01-03 11:30:00,169.91,170.09,169.91,170.07,12775.0,168.0042,168.1821,168.0042,168.1624,12775.0
2025-01-03 11:35:00,170.04,170.13,169.99,170.04,22328.0,168.1327,168.2217,168.0833,168.1327,22328.0
2025-01-03 11:40:00,170.05,170.17,170.03,170.15,12817.0,168.1426,168.2612,168.1228,168.2415,12817.0
2025-01-03 11:45:00,170.13,170.21,170.11,170.19,33050.0,168.2217,168.3008,168.2019,168.281,33050.0
2025-01-03 11:50:00,170.19,170.22,170.1,170.17,14831.0,168.281,168.3107,168.192,168.2612,14831.0
2025-01-03 11:55:00,170.17,170.18,170.06,170.07,8070.0,168.2612,168.2711,168.1525,168.1624,8070.0
2025-01-03 12:00:00,170.08,170.21,170.08,170.21,28176.0,168.1722,168.3008,168.1722,168.3008,28176.0
2025-01-03 12:05:00,170.24,170.33,170.21,170.25,10520.0,168.3305,168.4194,168.3008,168.3403,10520.0
2025-01-03 12:10:00,170.25,170.29,170.17,170.19,8641.0,168.3403,168.3799,168.2612,168.281,8641.0
2025-01-03 12:15:00,170.17,170.3,170.12,170.13,40579.0,168.2612,168.3898,168.2118,168.2217,40579.0
2025-01-03 12:20:00,170.13,170.21,170.11,170.21,18642.0,168.2217,168.3008,168.2019,168.3008,18642.0
2025-01-03 12:25:00,170.27,170.28,170.11,170.11,8008.0,168.3601,168.37,168.2019,168.2019,8008.0
2025-01-03 12:30:00,170.15,170.16,170.06,170.16,16433.0,168.2415,168.2514,168.1525,168.2514,16433.0
2025-01-03 12:35:00,170.15,170.2,170.15,170.19,9565.0,168.2415,168.2909,168.2415,168.281,9565.0
2025-01-03 12:40:00,170.16,170.19,170.11,170.11,19934.0,168.2514,168.281,168.2019,168.2019,19934.0
2025-01-03 12:45:00,170.1,170.16,170.08,170.16,4321.0,168.192,168.2514,168.1722,168.2514,4321.0
2025-01-03 12:50:00,170.16,170.21,170.09,170.1,47052.0,168.2514,168.3008,168.1821,168.192,47052.0
2025-01-03 12:55:00,170.09,170.19,170.09,170.18,6051.0,168.1821,168.281,168.1821,168.2711,6051.0
2025-01-03 13:00:00,170.18,170.2,170.08,170.13,6799.0,168.2711,168.2909,168.1722,168.2217,6799.0
2025-01-03 13:05:00,170.16,170.18,170.11,170.13,11542.0,168.2514,168.2711,168.2019,168.2217,11542.0
2025-01-03 13:10:00,170.13,170.17,170.12,170.13,9102.0,168.2217,168.2612,168.2118,168.2217,9102.0
2025-01-03 13:15:00,170.16,170.19,170.13,170.19,24726.0,168.2514,168.281,168.2217,168.281,24726.0
2025-01-03 13:20:00,170.2,170.23,170.14,170.15,12292.0,168.2909,168.3206,168.2316,168.2415,12292.0
2025-01-03 13:25:00,170.19,170.37,170.17,170.37,11649.0,168.281,168.459,168.2612,168.459,11649.0
2025-01-03 13:30:00,170.35,170.4,170.26,170.27,24958.0,168.4392,168.4887,168.3502,168.3601,24958.0
2025-01-03 13:35:00,170.3,170.37,170.29,170.37,18550.0,168.3898,168.459,168.3799,168.459,18550.0
2025-01-03 13:40:00,170.37,170.37,170.25,170.26,4503.0,168.459,168.459,168.3403,168.3502,4503.0
2025-01-03 13:45:00,170.24,170.37,170.23,170.36,20751.0,168.3305,168.459,168.3206,168.4491,20751.0
2025-01-03 13:50:00,170.34,170.34,170.27,170.28,10913.0,168.4293,168.4293,168.3601,168.37,10913.0
2025-01-03 13:55:00,170.3,170.36,170.25,170.31,19140.0,168.3898,168.4491,168.3403,168.3997,19140.0
2025-01-03 14:00:00,170.29,170.36,170.27,170.33,16400.0,168.3799,168.4491,168.3601,168.4194,16400.0
2025-01-03 14:05:00,170.33,170.37,170.29,170.36,9348.0,168.4194,168.459,168.3799,168.4491,9348.0
2025-01-03 14:10:00,170.39,170.39,170.34,170.37,5216.0,168.4788,168.4788,168.4293,168.459,5216.0
2025-01-03 14:15:00,170.38,170.48,170.36,170.47,12891.0,168.4689,168.5678,168.4491,168.5579,12891.0
2025-01-03 14:20:00,170.49,170.5,170.45,170.45,30630.0,168.5776,168.5875,168.5381,168.5381,30630.0
2025-01-03 14:25:00,170.45,170.48,170.42,170.46,19478.0,168.5381,168.5678,168.5084,168.548,19478.0
2025-01-03 14:30:00,170.47,170.6,170.46,170.59,17567.0,168.5579,168.6864,168.548,168.6765,17567.0
2025-01-03 14:35:00,170.59,170.64,170.56,170.56,9853.0,168.6765,168.726,168.6469,168.6469,9853.0
2025-01-03 14:40:00,170.55,170.57,170.5,170.53,12511.0,168.637,168.6568,168.5875,168.6172,12511.0
2025-01-03 14:45:00,170.51,170.55,170.47,170.49,8496.0,168.5974,168.637,168.5579,168.5776,8496.0
2025-01-03 14:50:00,170.49,170.5,170.41,170.46,14210.0,168.5776,168.5875,168.4985,168.548,14210.0
2025-01-03 14:55:00,170.47,170.47,170.42,170.43,9605.0,168.5579,168.5579,168.5084,168.5183,9605.0
2025-01-03 15:00:00,170.41,170.41,170.28,170.4,11366.0,168.4985,168.4985,168.37,168.4887,11366.0
2025-01-03 15:05:00,170.37,170.43,170.36,170.42,14683.0,168.459,168.5183,168.4491,168.5084,14683.0
2025-01-03 15:10:00,170.42,170.45,170.4,170.44,15734.0,168.5084,168.5381,168.4887,168.5282,15734.0
2025-01-03 15:15:00,170.43,170.46,170.4,170.43,12953.0,168.5183,168.548,168.4887,168.5183,12953.0
2025-01-03 15:20:00,170.43,170.47,170.39,170.44,19457.0,168.5183,168.5579,168.4788,168.5282,19457.0
2025-01-03 15:25:00,170.45,170.52,170.44,170.5,7461.0,168.5381,168.6073,168.5282,168.5875,7461.0
2025-01-03 15:30:00,170.45,170.49,170.35,170.45,34999.0,168.5381,168.5776,168.4392,168.5381,34999.0
2025-01-03 15:35:00,170.44,170.45,170.41,170.41,11803.0,168.5282,168.5381,168.4985,168.4985,11803.0
2025-01-03 15:40:00,170.41,170.44,170.36,170.37,8939.0,168.4985,168.5282,168.4491,168.459,8939.0
2025-01-03 15:45:00,170.36,170.38,170.22,170.27,19993.0,168.4491,168.4689,168.3107,168.3601,19993.0
2025-01-03 15:50:00,170.29,170.37,170.19,170.22,18545.0,168.3799,168.459,168.281,168.3107,18545.0
2025-01-03 15:55:00,170.19,170.41,170.18,170.39,38714.0,168.281,168.4985,168.2711,168.4788,38714.0
2025-01-06 09:30:00,170.95,171.07,170.64,170.92,100506.0,169.0325,169.1511,168.726,169.0028,100506.0
2025-01-06 09:35:00,170.88,170.91,170.71,170.79,24845.0,168.9633,168.9929,168.7952,168.8743,24845.0
2025-01-06 09:40:00,170.8,171.22,170.78,171.14,31461.0,168.8842,169.2995,168.8644,169.2204,31461.0
2025-01-06 09:45:00,171.2,171.38,171.17,171.31,17182.0,169.2797,169.4577,169.25,169.3885,17182.0
2025-01-06 09:50:00,171.34,171.36,171.21,171.34,7345.0,169.4181,169.4379,169.2896,169.4181,7345.0
2025-01-06 09:55:00,171.38,171.48,171.35,171.44,19101.0,169.4577,169.5565,169.428,169.517,19101.0
2025-01-06 10:00:00,171.38,171.63,171.38,171.62,21281.0,169.4577,169.7049,169.4577,169.695,21281.0
2025-01-06 10:05:00,171.65,171.69,171.57,171.66,11884.0,169.7246,169.7642,169.6455,169.7345,11884.0
2025-01-06 10:10:00,171.69,171.69,171.55,171.61,37788.0,169.7642,169.7642,169.6258,169.6851,37788.0
2025-01-06 10:15:00,171.62,171.62,171.3,171.32,18699.0,169.695,169.695,169.3786,169.3983,18699.0
2025-01-06 10:20:00,171.28,171.3,171.19,171.25,18432.0,169.3588,169.3786,169.2698,169.3291,18432.0
2025-01-06 10:25:00,171.27,171.31,171.17,171.31,8231.0,169.3489,169.3885,169.25,169.3885,8231.0
2025-01-06 10:30:00,171.32,171.35,171.19,171.25,15286.0,169.3983,169.428,169.2698,169.3291,15286.0
2025-01-06 10:35:00,171.25,171.25,171.0,171.05,8944.0,169.3291,169.3291,169.0819,169.1314,8944.0
2025-01-06 10:40:00,171.06,171.15,170.99,171.03,19764.0,169.1413,169.2302,169.072,169.1116,19764.0
2025-01-06 10:45:00,171.04,171.1,170.99,171.04,30765.0,169.1215,169.1808,169.072,169.1215,30765.0
2025-01-06 10:50:00,171.03,171.23,171.03,171.21,25350.0,169.1116,169.3093,169.1116,169.2896,25350.0
2025-01-06 10:55:00,171.21,171.26,171.12,171.15,12136.0,169.2896,169.339,169.2006,169.2302,12136.0
2025-01-06 11:00:00,171.16,171.16,171.05,171.06,19710.0,169.2401,169.2401,169.1314,169.1413,19710.0
2025-01-06 11:05:00,171.08,171.08,170.92,171.04,12352.0,169.161,169.161,169.0028,169.1215,12352.0
2025-01-06 11:10:00,171.06,171.23,171.06,171.22,14580.0,169.1413,169.3093,169.1413,169.2995,14580.0
2025-01-06 11:15:00,171.18,171.39,171.18,171.39,12119.0,169.2599,169.4676,169.2599,169.4676,12119.0
2025-01-06 11:20:00,171.4,171.52,171.39,171.52,12171.0,169.4774,169.5961,169.4676,169.5961,12171.0
2025-01-06 11:25:00,171.52,171.54,171.44,171.44,23867.0,169.5961,169.6159,169.517,169.517,23867.0
2025-01-06 11:30:00,171.47,171.61,171.46,171.56,12263.0,169.5467,169.6851,169.5368,169.6356,12263.0
2025-01-06 11:35:00,171.55,171.69,171.54,171.69,8077.0,169.6258,169.7642,169.6159,169.7642,8077.0
2025-01-06 11:40:00,171.66,171.68,171.6,171.63,5694.0,169.7345,169.7543,169.6752,169.7049,5694.0
2025-01-06 11:45:00,171.65,171.74,171.58,171.72,11152.0,169.7246,169.8136,169.6554,169.7939,11152.0
2025-01-06 11:50:00,171.71,171.73,171.68,171.7,11649.0,169.784,169.8037,169.7543,169.7741,11649.0
2025-01-06 11:55:00,171.69,171.77,171.68,171.76,14445.0,169.7642,169.8433,169.7543,169.8334,14445.0
2025-01-06 12:00:00,171.72,171.73,171.62,171.63,25179.0,169.7939,169.8037,169.695,169.7049,25179.0
2025-01-06 12:05:00,171.64,171.65,171.51,171.6,9044.0,169.7148,169.7246,169.5862,169.6752,9044.0
2025-01-06 12:10:00,171.57,171.59,171.5,171.53,19172.0,169.6455,169.6653,169.5763,169.606,19172.0
2025-01-06 12:15:00,171.54,171.63,171.51,171.57,13163.0,169.6159,169.7049,169.5862,169.6455,13163.0
2025-01-06 12:20:00,171.57,171.57,171.5,171.51,7910.0,169.6455,169.6455,169.5763,169.5862,7910.0
2025-01-06 12:25:00,171.5,171.52,171.39,171.41,13477.0,169.5763,169.5961,169.4676,169.4873,13477.0
2025-01-06 12:30:00,171.4,171.42,171.34,171.39,38940.0,169.4774,169.4972,169.4181,169.4676,38940.0
2025-01-06 12:35:00,171.41,171.43,171.36,171.4,64210.0,169.4873,169.5071,169.4379,169.4774,64210.0
2025-01-06 12:40:00,171.38,171.41,171.28,171.32,6106.0,169.4577,169.4873,169.3588,169.3983,6106.0
2025-01-06 12:45:00,171.33,171.37,171.26,171.27,64442.0,169.4082,169.4478,169.339,169.3489,64442.0
2025-01-06 12:50:00,171.25,171.28,171.16,171.22,13739.0,169.3291,169.3588,169.2401,169.2995,13739.0
2025-01-06 12:55:00,171.22,171.24,171.1,171.22,11201.0,169.2995,169.3192,169.1808,169.2995,11201.0
2025-01-06 13:00:00,171.22,171.24,170.97,171.11,18406.0,169.2995,169.3192,169.0523,169.1907,18406.0
2025-01-06 13:05:00,171.12,171.12,170.92,170.97,9041.0,169.2006,169.2006,169.0028,169.0523,9041.0
2025-01-06 13:10:00,170.91,171.07,170.91,171.07,18570.0,168.9929,169.1511,168.9929,169.1511,18570.0
2025-01-06 13:15:00,171.07,171.08,171.01,171.07,6265.0,169.1511,169.161,169.0918,169.1511,6265.0
2025-01-06 13:20:00,171.04,171.12,171.02,171.03,30755.0,169.1215,169.2006,169.1017,169.1116,30755.0
2025-01-06 13:25:00,171.05,171.09,171.01,171.05,12998.0,169.1314,169.1709,169.0918,169.1314,12998.0
2025-01-06 13:30:00,171.04,171.06,170.87,170.91,29753.0,169.1215,169.1413,168.9534,168.9929,29753.0
2025-01-06 13:35:00,170.95,171.02,170.91,170.96,15559.0,169.0325,169.1017,168.9929,169.0424,15559.0
2025-01-06 13:40:00,170.95,170.97,170.84,170.88,12851.0,169.0325,169.0523,168.9237,168.9633,12851.0
2025-01-06 13:45:00,170.86,170.88,170.7,170.71,16079.0,168.9435,168.9633,168.7853,168.7952,16079.0
2025-01-06 13:50:00,170.71,170.8,170.68,170.78,13454.0,168.7952,168.8842,168.7655,168.8644,13454.0
2025-01-06 13:55:00,170.77,170.84,170.75,170.76,19215.0,168.8545,168.9237,168.8347,168.8446,19215.0
2025-01-06 14:00:00,170.75,170.75,170.47,170.47,14108.0,168.8347,168.8347,168.5579,168.5579,14108.0
2025-01-06 14:05:00,170.53,170.63,170.53,170.63,24598.0,168.6172,168.7161,168.6172,168.7161,24598.0
2025-01-06 14:10:00,170.56,170.71,170.55,170.71,9334.0,168.6469,168.7952,168.637,168.7952,9334.0
2025-01-06 14:15:00,170.68,170.77,170.67,170.72,16760.0,168.7655,168.8545,168.7556,168.8051,16760.0
2025-01-06 14:20:00,170.69,170.71,170.6,170.63,27178.0,168.7754,168.7952,168.6864,168.7161,27178.0
2025-01-06 14:25:00,170.61,170.65,170.52,170.53,22600.0,168.6963,168.7359,168.6073,168.6172,22600.0
2025-01-06 14:30:00,170.51,170.6,170.48,170.53,13182.0,168.5974,168.6864,168.5678,168.6172,13182.0
2025-01-06 14:35:00,170.53,170.55,170.45,170.51,15452.0,168.6172,168.637,168.5381,168.5974,15452.0
2025-01-06 14:40:00,170.5,170.52,170.4,170.46,14166.0,168.5875,168.6073,168.4887,168.548,14166.0
2025-01-06 14:45:00,170.46,170.53,170.41,170.52,10796.0,168.548,168.6172,168.4985,168.6073,10796.0
2025-01-06 14:50:00,170.51,170.51,170.37,170.43,24791.0,168.5974,168.5974,168.459,168.5183,24791.0
2025-01-06 14:55:00,170.44,170.44,170.27,170.3,72522.0,168.5282,168.5282,168.3601,168.3898,72522.0
2025-01-06 15:00:00,170.26,170.34,170.24,170.31,10615.0,168.3502,168.4293,168.3305,168.3997,10615.0
2025-01-06 15:05:00,170.32,170.32,170.15,170.23,24561.0,168.4096,168.4096,168.2415,168.3206,24561.0
2025-01-06 15:10:00,170.22,170.23,170.15,170.16,16416.0,168.3107,168.3206,168.2415,168.2514,16416.0
2025-01-06 15:15:00,170.13,170.14,170.03,170.12,11358.0,168.2217,168.2316,168.1228,168.2118,11358.0
2025-01-06 15:20:00,170.12,170.22,170.01,170.22,22022.0,168.2118,168.3107,168.103,168.3107,22022.0
2025-01-06 15:25:00,170.19,170.21,170.12,170.16,7849.0,168.281,168.3008,168.2118,168.2514,7849.0
2025-01-06 15:30:00,170.15,170.22,170.08,170.1,23197.0,168.2415,168.3107,168.1722,168.192,23197.0
2025-01-06 15:35:00,170.11,170.24,170.06,170.07,20884.0,168.2019,168.3305,168.1525,168.1624,20884.0
2025-01-06 15:40:00,170.09,170.1,169.96,169.97,20305.0,168.1821,168.192,168.0536,168.0635,20305.0
2025-01-06 15:45:00,169.98,169.98,169.81,169.85,31649.0,168.0734,168.0734,167.9053,167.9448,31649.0
2025-01-06 15:50:00,169.85,169.99,169.8,169.89,28894.0,167.9448,168.0833,167.8954,167.9844,28894.0
2025-01-06 15:55:00,169.89,170.1,169.88,170.1,22992.0,167.9844,168.192,167.9745,168.192,22992.0
2025-01-07 09:30:00,170.85,171.13,170.83,171.03,58100.0,168.9336,169.2105,168.9138,169.1116,58100.0
2025-01-07 09:35:00,171.09,171.16,170.99,171.05,8738.0,169.1709,169.2401,169.072,169.1314,8738.0
2025-01-07 09:40:00,171.06,171.13,170.8,170.8,26699.0,169.1413,169.2105,168.8842,168.8842,26699.0
2025-01-07 09:45:00,170.82,170.96,170.81,170.84,22864.0,168.9039,169.0424,168.8941,168.9237,22864.0
2025-01-07 09:50:00,170.86,170.99,170.83,170.98,13158.0,168.9435,169.072,168.9138,169.0622,13158.0
2025-01-07 09:55:00,170.99,171.17,170.97,171.17,18536.0,169.072,169.25,169.0523,169.25,18536.0
2025-01-07 10:00:00,171.14,171.14,170.49,170.51,13178.0,169.2204,169.2204,168.5776,168.5974,13178.0
2025-01-07 10:05:00,170.48,170.52,170.22,170.32,38988.0,168.5678,168.6073,168.3107,168.4096,38988.0
2025-01-07 10:10:00,170.32,170.38,170.22,170.26,17247.0,168.4096,168.4689,168.3107,168.3502,17247.0
2025-01-07 10:15:00,170.3,170.41,170.12,170.37,32313.0,168.3898,168.4985,168.2118,168.459,32313.0
2025-01-07 10:20:00,170.42,170.78,170.41,170.75,36407.0,168.5084,168.8644,168.4985,168.8347,36407.0
2025-01-07 10:25:00,170.75,171.05,170.75,170.96,35290.0,168.8347,169.1314,168.8347,169.0424,35290.0
2025-01-07 10:30:00,170.94,171.02,170.85,170.95,16724.0,169.0226,169.1017,168.9336,169.0325,16724.0
2025-01-07 10:35:00,170.99,171.16,170.66,170.74,30453.0,169.072,169.2401,168.7457,168.8248,30453.0
2025-01-07 10:40:00,170.76,170.82,170.58,170.69,67296.0,168.8446,168.9039,168.6666,168.7754,67296.0
2025-01-07 10:45:00,170.65,170.66,170.41,170.48,16215.0,168.7359,168.7457,168.4985,168.5678,16215.0
2025-01-07 10:50:00,170.56,170.79,170.55,170.72,28012.0,168.6469,168.8743,168.637,168.8051,28012.0
2025-01-07 10:55:00,170.68,171.12,170.68,171.11,23130.0,168.7655,169.2006,168.7655,169.1907,23130.0
2025-01-07 11:00:00,171.12,171.31,171.12,171.23,12668.0,169.2006,169.3885,169.2006,169.3093,12668.0
2025-01-07 11:05:00,171.24,171.31,171.12,171.14,40807.0,169.3192,169.3885,169.2006,169.2204,40807.0
2025-01-07 11:10:00,171.14,171.15,170.92,170.97,13273.0,169.2204,169.2302,169.0028,169.0523,13273.0
2025-01-07 11:15:00,170.93,171.02,170.76,170.86,27620.0,169.0127,169.1017,168.8446,168.9435,27620.0
2025-01-07 11:20:00,170.89,171.0,170.73,170.81,24891.0,168.9732,169.0819,168.815,168.8941,24891.0
2025-01-07 11:25:00,170.79,170.98,170.74,170.92,9484.0,168.8743,169.0622,168.8248,169.0028,9484.0
2025-01-07 11:30:00,170.92,170.94,170.68,170.69,27663.0,169.0028,169.0226,168.7655,168.7754,27663.0
2025-01-07 11:35:00,170.7,170.99,170.58,170.99,20601.0,168.7853,169.072,168.6666,169.072,20601.0
2025-01-07 11:40:00,170.94,171.01,170.81,170.88,13523.0,169.0226,169.0918,168.8941,168.9633,13523.0
2025-01-07 11:45:00,170.89,170.94,170.82,170.9,11230.0,168.9732,169.0226,168.9039,168.9831,11230.0
2025-01-07 11:50:00,170.86,170.87,170.56,170.56,15306.0,168.9435,168.9534,168.6469,168.6469,15306.0
2025-01-07 11:55:00,170.59,170.61,170.45,170.47,12134.0,168.6765,168.6963,168.5381,168.5579,12134.0
2025-01-07 12:00:00,170.48,170.69,170.48,170.62,9188.0,168.5678,168.7754,168.5678,168.7062,9188.0
2025-01-07 12:05:00,170.63,170.66,170.47,170.53,14707.0,168.7161,168.7457,168.5579,168.6172,14707.0
2025-01-07 12:10:00,170.49,170.66,170.44,170.65,31088.0,168.5776,168.7457,168.5282,168.7359,31088.0
2025-01-07 12:15:00,170.65,170.78,170.64,170.76,14599.0,168.7359,168.8644,168.726,168.8446,14599.0
2025-01-07 12:20:00,170.75,170.75,170.56,170.63,6225.0,168.8347,168.8347,168.6469,168.7161,6225.0
2025-01-07 12:25:00,170.62,170.64,170.45,170.53,23912.0,168.7062,168.726,168.5381,168.6172,23912.0
2025-01-07 12:30:00,170.53,170.73,170.53,170.67,7854.0,168.6172,168.815,168.6172,168.7556,7854.0
2025-01-07 12:35:00,170.67,170.67,170.51,170.53,37666.0,168.7556,168.7556,168.5974,168.6172,37666.0
2025-01-07 12:40:00,170.48,170.53,170.44,170.45,6046.0,168.5678,168.6172,168.5282,168.5381,6046.0
2025-01-07 12:45:00,170.43,170.43,170.3,170.31,23190.0,168.5183,168.5183,168.3898,168.3997,23190.0
2025-01-07 12:50:00,170.32,170.35,170.25,170.34,40762.0,168.4096,168.4392,168.3403,168.4293,40762.0
2025-01-07 12:55:00,170.35,170.52,170.35,170.5,7403.0,168.4392,168.6073,168.4392,168.5875,7403.0
2025-01-07 13:00:00,170.51,170.63,170.51,170.53,12951.0,168.5974,168.7161,168.5974,168.6172,12951.0
2025-01-07 13:05:00,170.54,170.7,170.53,170.69,12527.0,168.6271,168.7853,168.6172,168.7754,12527.0
2025-01-07 13:10:00,170.73,170.73,170.59,170.59,9525.0,168.815,168.815,168.6765,168.6765,9525.0
2025-01-07 13:15:00,170.59,170.7,170.58,170.65,13618.0,168.6765,168.7853,168.6666,168.7359,13618.0
2025-01-07 13:20:00,170.67,170.73,170.65,170.7,9546.0,168.7556,168.815,168.7359,168.7853,9546.0
2025-01-07 13:25:00,170.69,170.78,170.68,170.75,16399.0,168.7754,168.8644,168.7655,168.8347,16399.0
2025-01-07 13:30:00,170.76,170.79,170.68,170.75,7060.0,168.8446,168.8743,168.7655,168.8347,7060.0
2025-01-07 13:35:00,170.75,170.78,170.61,170.67,11773.0,168.8347,168.8644,168.6963,168.7556,11773.0
2025-01-07 13:40:00,170.68,170.69,170.52,170.57,11511.0,168.7655,168.7754,168.6073,168.6568,11511.0
2025-01-07 13:45:00,170.59,170.66,170.58,170.65,8827.0,168.6765,168.7457,168.6666,168.7359,8827.0
2025-01-07 13:50:00,170.62,170.66,170.58,170.59,7740.0,168.7062,168.7457,168.6666,168.6765,7740.0
2025-01-07 13:55:00,170.62,170.67,170.58,170.6,12920.0,168.7062,168.7556,168.6666,168.6864,12920.0
2025-01-07 14:00:00,170.59,170.65,170.53,170.56,14261.0,168.6765,168.7359,168.6172,168.6469,14261.0
2025-01-07 14:05:00,170.55,170.62,170.53,170.54,12353.0,168.637,168.7062,168.6172,168.6271,12353.0
2025-01-07 14:10:00,170.57,170.67,170.55,170.55,29310.0,168.6568,168.7556,168.637,168.637,29310.0
2025-01-07 14:15:00,170.55,170.57,170.45,170.51,14838.0,168.637,168.6568,168.5381,168.5974,14838.0
2025-01-07 14:20:00,170.49,170.5,170.42,170.49,6990.0,168.5776,168.5875,168.5084,168.5776,6990.0
2025-01-07 14:25:00,170.51,170.57,170.5,170.56,21714.0,168.5974,168.6568,168.5875,168.6469,21714.0
2025-01-07 14:30:00,170.53,170.54,170.43,170.44,10771.0,168.6172,168.6271,168.5183,168.5282,10771.0
2025-01-07 14:35:00,170.46,170.46,170.32,170.32,17052.0,168.548,168.548,168.4096,168.4096,17052.0
2025-01-07 14:40:00,170.31,170.47,170.31,170.47,57188.0,168.3997,168.5579,168.3997,168.5579,57188.0
2025-01-07 14:45:00,170.49,170.52,170.34,170.34,13888.0,168.5776,168.6073,168.4293,168.4293,13888.0
2025-01-07 14:50:00,170.34,170.41,170.3,170.33,16387.0,168.4293,168.4985,168.3898,168.4194,16387.0
2025-01-07 14:55:00,170.34,170.35,170.26,170.3,26546.0,168.4293,168.4392,168.3502,168.3898,26546.0
2025-01-07 15:00:00,170.29,170.31,170.08,170.08,15848.0,168.3799,168.3997,168.1722,168.1722,15848.0
2025-01-07 15:05:00,170.09,170.1,170.0,170.03,17299.0,168.1821,168.192,168.0931,168.1228,17299.0
2025-01-07 15:10:00,170.01,170.03,169.94,170.03,23412.0,168.103,168.1228,168.0338,168.1228,23412.0
2025-01-07 15:15:00,170.04,170.05,169.86,169.89,24601.0,168.1327,168.1426,167.9547,167.9844,24601.0
2025-01-07 15:20:00,169.84,169.84,169.64,169.69,14661.0,167.9349,167.9349,167.7372,167.7866,14661.0
2025-01-07 15:25:00,169.69,169.79,169.69,169.69,21733.0,167.7866,167.8855,167.7866,167.7866,21733.0
2025-01-07 15:30:00,169.69,169.75,169.59,169.59,20696.0,167.7866,167.846,167.6877,167.6877,20696.0
2025-01-07 15:35:00,169.62,169.69,169.47,169.69,18302.0,167.7174,167.7866,167.5691,167.7866,18302.0
2025-01-07 15:40:00,169.67,169.85,169.67,169.68,22809.0,167.7668,167.9448,167.7668,167.7767,22809.0
2025-01-07 15:45:00,169.69,169.77,169.62,169.71,14607.0,167.7866,167.8657,167.7174,167.8064,14607.0
2025-01-07 15:50:00,169.74,169.98,169.71,169.93,25049.0,167.8361,168.0734,167.8064,168.0239,25049.0
2025-01-07 15:55:00,169.93,170.0,169.9,169.98,102276.0,168.0239,168.0931,167.9943,168.0734,102276.0
2025-01-08 09:30:00,169.65,169.82,169.34,169.34,83171.0,167.7471,167.9152,167.4405,167.4405,83171.0
2025-01-08 09:35:00,169.29,169.44,169.28,169.36,25306.0,167.3911,167.5394,167.3812,167.4603,25306.0
2025-01-08 09:40:00,169.26,169.36,168.93,168.94,7827.0,167.3614,167.4603,167.0351,167.045,7827.0
2025-01-08 09:45:00,168.9,169.13,168.9,169.06,24977.0,167.0055,167.2329,167.0055,167.1637,24977.0
2025-01-08 09:50:00,169.05,169.17,168.86,168.94,9770.0,167.1538,167.2725,166.9659,167.045,9770.0
2025-01-08 09:55:00,168.91,168.95,168.71,168.71,36691.0,167.0154,167.0549,166.8176,166.8176,36691.0
2025-01-08 10:00:00,168.7,169.12,168.67,169.09,52609.0,166.8077,167.223,166.7781,167.1934,52609.0
2025-01-08 10:05:00,169.08,169.3,169.03,169.25,11139.0,167.1835,167.401,167.134,167.3516,11139.0
2025-01-08 10:10:00,169.3,169.36,169.1,169.14,35558.0,167.401,167.4603,167.2032,167.2428,35558.0
2025-01-08 10:15:00,169.14,169.14,168.97,168.98,24142.0,167.2428,167.2428,167.0747,167.0846,24142.0
2025-01-08 10:20:00,168.97,169.05,168.86,168.96,29897.0,167.0747,167.1538,166.9659,167.0648,29897.0
2025-01-08 10:25:00,169.0,169.01,168.81,168.82,11168.0,167.1044,167.1143,166.9165,166.9264,11168.0
2025-01-08 10:30:00,168.81,169.02,168.74,168.97,10700.0,166.9165,167.1241,166.8473,167.0747,10700.0
2025-01-08 10:35:00,169.02,169.19,169.02,169.11,32529.0,167.1241,167.2922,167.1241,167.2131,32529.0
2025-01-08 10:40:00,169.09,169.22,169.03,169.14,14193.0,167.1934,167.3219,167.134,167.2428,14193.0
2025-01-08 10:45:00,169.18,169.28,169.09,169.25,11076.0,167.2823,167.3812,167.1934,167.3516,11076.0
2025-01-08 10:50:00,169.25,169.5,169.25,169.45,11120.0,167.3516,167.5988,167.3516,167.5493,11120.0
2025-01-08 10:55:00,169.5,169.52,169.45,169.51,6591.0,167.5988,167.6185,167.5493,167.6086,6591.0
2025-01-08 11:00:00,169.51,169.53,169.47,169.53,7779.0,167.6086,167.6284,167.5691,167.6284,7779.0
2025-01-08 11:05:00,169.51,169.62,169.39,169.55,14212.0,167.6086,167.7174,167.49,167.6482,14212.0
2025-01-08 11:10:00,169.58,169.62,169.53,169.53,19672.0,167.6779,167.7174,167.6284,167.6284,19672.0
2025-01-08 11:15:00,169.57,169.57,169.44,169.52,12634.0,167.668,167.668,167.5394,167.6185,12634.0
2025-01-08 11:20:00,169.56,169.64,169.54,169.54,10466.0,167.6581,167.7372,167.6383,167.6383,10466.0
2025-01-08 11:25:00,169.55,169.59,169.46,169.55,16613.0,167.6482,167.6877,167.5592,167.6482,16613.0
2025-01-08 11:30:00,169.59,169.66,169.57,169.63,3381.0,167.6877,167.757,167.668,167.7273,3381.0
2025-01-08 11:35:00,169.69,169.9,169.64,169.9,7232.0,167.7866,167.9943,167.7372,167.9943,7232.0
2025-01-08 11:40:00,169.92,169.95,169.76,169.87,21243.0,168.014,168.0437,167.8558,167.9646,21243.0
2025-01-08 11:45:00,169.86,169.89,169.78,169.88,20577.0,167.9547,167.9844,167.8756,167.9745,20577.0
2025-01-08 11:50:00,169.88,169.9,169.76,169.76,18325.0,167.9745,167.9943,167.8558,167.8558,18325.0
2025-01-08 11:55:00,169.77,169.86,169.75,169.83,9734.0,167.8657,167.9547,167.846,167.9251,9734.0
2025-01-08 12:00:00,169.84,169.88,169.62,169.62,8058.0,167.9349,167.9745,167.7174,167.7174,8058.0
2025-01-08 12:05:00,169.6,169.62,169.43,169.49,6375.0,167.6976,167.7174,167.5295,167.5889,6375.0
2025-01-08 12:10:00,169.47,169.47,169.32,169.35,20309.0,167.5691,167.5691,167.4208,167.4504,20309.0
2025-01-08 12:15:00,169.35,169.46,169.35,169.45,19235.0,167.4504,167.5592,167.4504,167.5493,19235.0
2025-01-08 12:20:00,169.45,169.48,169.29,169.38,10490.0,167.5493,167.579,167.3911,167.4801,10490.0
2025-01-08 12:25:00,169.38,169.42,169.19,169.23,10177.0,167.4801,167.5197,167.2922,167.3318,10177.0
2025-01-08 12:30:00,169.22,169.28,169.14,169.19,37610.0,167.3219,167.3812,167.2428,167.2922,37610.0
2025-01-08 12:35:00,169.18,169.19,169.04,169.08,21005.0,167.2823,167.2922,167.1439,167.1835,21005.0
2025-01-08 12:40:00,169.06,169.26,169.06,169.26,25168.0,167.1637,167.3614,167.1637,167.3614,25168.0
2025-01-08 12:45:00,169.25,169.27,169.14,169.16,11473.0,167.3516,167.3713,167.2428,167.2626,11473.0
2025-01-08 12:50:00,169.22,169.28,169.16,169.24,8271.0,167.3219,167.3812,167.2626,167.3417,8271.0
2025-01-08 12:55:00,169.25,169.4,169.24,169.34,22521.0,167.3516,167.4999,167.3417,167.4405,22521.0
2025-01-08 13:00:00,169.32,169.64,169.32,169.55,19042.0,167.4208,167.7372,167.4208,167.6482,19042.0
2025-01-08 13:05:00,169.56,169.64,169.51,169.53,31169.0,167.6581,167.7372,167.6086,167.6284,31169.0
2025-01-08 13:10:00,169.51,169.55,169.44,169.5,17527.0,167.6086,167.6482,167.5394,167.5988,17527.0
2025-01-08 13:15:00,169.49,169.57,169.48,169.52,21223.0,167.5889,167.668,167.579,167.6185,21223.0
2025-01-08 13:20:00,169.51,169.52,169.43,169.51,11414.0,167.6086,167.6185,167.5295,167.6086,11414.0
2025-01-08 13:25:00,169.5,169.72,169.5,169.64,18511.0,167.5988,167.8163,167.5988,167.7372,18511.0
2025-01-08 13:30:00,169.6,169.67,169.58,169.61,8505.0,167.6976,167.7668,167.6779,167.7075,8505.0
2025-01-08 13:35:00,169.61,169.8,169.61,169.8,58827.0,167.7075,167.8954,167.7075,167.8954,58827.0
2025-01-08 13:40:00,169.77,169.78,169.71,169.76,5543.0,167.8657,167.8756,167.8064,167.8558,5543.0
2025-01-08 13:45:00,169.75,169.75,169.57,169.57,19788.0,167.846,167.846,167.668,167.668,19788.0
2025-01-08 13:50:00,169.58,169.58,169.25,169.29,11532.0,167.6779,167.6779,167.3516,167.3911,11532.0
2025-01-08 13:55:00,169.3,169.42,169.26,169.37,11664.0,167.401,167.5197,167.3614,167.4702,11664.0
2025-01-08 14:00:00,169.41,169.43,169.31,169.41,11444.0,167.5098,167.5295,167.4109,167.5098,11444.0
2025-01-08 14:05:00,169.44,169.81,169.43,169.81,8873.0,167.5394,167.9053,167.5295,167.9053,8873.0
2025-01-08 14:10:00,169.81,169.81,169.53,169.55,11287.0,167.9053,167.9053,167.6284,167.6482,11287.0
2025-01-08 14:15:00,169.59,169.84,169.59,169.83,44217.0,167.6877,167.9349,167.6877,167.9251,44217.0
2025-01-08 14:20:00,169.82,170.08,169.82,170.01,33612.0,167.9152,168.1722,167.9152,168.103,33612.0
2025-01-08 14:25:00,170.0,170.11,169.95,170.04,21407.0,168.0931,168.2019,168.0437,168.1327,21407.0
2025-01-08 14:30:00,170.02,170.02,169.78,169.78,17189.0,168.1129,168.1129,167.8756,167.8756,17189.0
2025-01-08 14:35:00,169.85,169.89,169.73,169.75,18105.0,167.9448,167.9844,167.8262,167.846,18105.0
2025-01-08 14:40:00,169.73,169.8,169.67,169.68,11707.0,167.8262,167.8954,167.7668,167.7767,11707.0
2025-01-08 14:45:00,169.68,169.78,169.68,169.74,8222.0,167.7767,167.8756,167.7767,167.8361,8222.0
2025-01-08 14:50:00,169.78,169.81,169.66,169.68,10613.0,167.8756,167.9053,167.757,167.7767,10613.0
2025-01-08 14:55:00,169.69,169.77,169.66,169.72,22154.0,167.7866,167.8657,167.757,167.8163,22154.0
2025-01-08 15:00:00,169.74,169.82,169.69,169.82,13327.0,167.8361,167.9152,167.7866,167.9152,13327.0
2025-01-08 15:05:00,169.84,169.86,169.69,169.75,19937.0,167.9349,167.9547,167.7866,167.846,19937.0
2025-01-08 15:10:00,169.75,169.83,169.67,169.68,26900.0,167.846,167.9251,167.7668,167.7767,26900.0
2025-01-08 15:15:00,169.69,169.86,169.69,169.84,110044.0,167.7866,167.9547,167.7866,167.9349,110044.0
2025-01-08 15:20:00,169.86,169.96,169.85,169.96,31154.0,167.9547,168.0536,167.9448,168.0536,31154.0
2025-01-08 15:25:00,169.94,170.04,169.87,170.0,23025.0,168.0338,168.1327,167.9646,168.0931,23025.0
2025-01-08 15:30:00,169.99,170.03,169.87,169.89,19624.0,168.0833,168.1228,167.9646,167.9844,19624.0
2025-01-08 15:35:00,169.81,169.9,169.81,169.85,9688.0,167.9053,167.9943,167.9053,167.9448,9688.0
2025-01-08 15:40:00,169.83,169.98,169.81,169.94,29890.0,167.9251,168.0734,167.9053,168.0338,29890.0
2025-01-08 15:45:00,169.94,170.03,169.91,170.03,36022.0,168.0338,168.1228,168.0042,168.1228,36022.0
2025-01-08 15:50:00,170.03,170.25,170.03,170.18,30239.0,168.1228,168.3403,168.1228,168.2711,30239.0
2025-01-08 15:55:00,170.16,170.21,170.08,170.15,35807.0,168.2514,168.3008,168.1722,168.2415,35807.0
2025-01-10 09:30:00,169.24,169.63,169.0,169.48,151089.0,167.3417,167.7273,167.1044,167.579,151089.0
2025-01-10 09:35:00,169.6,169.68,169.24,169.27,44984.0,167.6976,167.7767,167.3417,167.3713,44984.0
2025-01-10 09:40:00,169.28,169.44,169.23,169.32,20091.0,167.3812,167.5394,167.3318,167.4208,20091.0
2025-01-10 09:45:00,169.43,169.53,169.14,169.14,19105.0,167.5295,167.6284,167.2428,167.2428,19105.0
2025-01-10 09:50:00,169.15,169.29,169.06,169.09,25419.0,167.2527,167.3911,167.1637,167.1934,25419.0
2025-01-10 09:55:00,169.1,169.26,169.06,169.1,16717.0,167.2032,167.3614,167.1637,167.2032,16717.0
2025-01-10 10:00:00,169.08,169.08,168.32,168.53,32262.0,167.1835,167.1835,166.432,166.6396,32262.0
2025-01-10 10:05:00,168.51,168.6,168.41,168.56,31743.0,166.6199,166.7088,166.521,166.6693,31743.0
2025-01-10 10:10:00,168.59,168.67,168.36,168.37,51954.0,166.699,166.7781,166.4715,166.4814,51954.0
2025-01-10 10:15:00,168.38,168.68,168.3,168.54,46343.0,166.4913,166.788,166.4122,166.6495,46343.0
2025-01-10 10:20:00,168.56,168.71,168.54,168.66,29799.0,166.6693,166.8176,166.6495,166.7682,29799.0
2025-01-10 10:25:00,168.64,168.64,168.46,168.54,16418.0,166.7484,166.7484,166.5704,166.6495,16418.0
2025-01-10 10:30:00,168.55,168.77,168.45,168.67,22408.0,166.6594,166.8769,166.5605,166.7781,22408.0
2025-01-10 10:35:00,168.66,168.67,168.52,168.53,47001.0,166.7682,166.7781,166.6297,166.6396,47001.0
2025-01-10 10:40:00,168.51,168.51,168.27,168.33,66946.0,166.6199,166.6199,166.3826,166.4419,66946.0
2025-01-10 10:45:00,168.33,168.48,168.27,168.4,18920.0,166.4419,166.5902,166.3826,166.5111,18920.0
2025-01-10 10:50:00,168.39,168.39,168.18,168.24,16070.0,166.5012,166.5012,166.2936,166.3529,16070.0
2025-01-10 10:55:00,168.27,168.39,168.19,168.32,81886.0,166.3826,166.5012,166.3034,166.432,81886.0
2025-01-10 11:00:00,168.32,168.33,168.09,168.09,28046.0,166.432,166.4419,166.2046,166.2046,28046.0
2025-01-10 11:05:00,168.12,168.21,168.05,168.17,17614.0,166.2342,166.3232,166.165,166.2837,17614.0
2025-01-10 11:10:00,168.15,168.3,168.12,168.24,23185.0,166.2639,166.4122,166.2342,166.3529,23185.0
2025-01-10 11:15:00,168.25,168.26,168.07,168.08,25667.0,166.3628,166.3727,166.1848,166.1947,25667.0
2025-01-10 11:20:00,168.07,168.21,168.07,168.15,21977.0,166.1848,166.3232,166.1848,166.2639,21977.0
2025-01-10 11:25:00,168.17,168.2,167.98,168.02,67642.0,166.2837,166.3133,166.0958,166.1354,67642.0
2025-01-10 11:30:00,167.98,168.0,167.85,167.91,12230.0,166.0958,166.1156,165.9673,166.0266,12230.0
2025-01-10 11:35:00,167.94,168.01,167.84,167.94,53567.0,166.0563,166.1255,165.9574,166.0563,53567.0
2025-01-10 11:40:00,167.96,168.15,167.95,168.14,14279.0,166.076,166.2639,166.0661,166.254,14279.0
2025-01-10 11:45:00,168.08,168.15,167.89,168.03,17783.0,166.1947,166.2639,166.0068,166.1452,17783.0
2025-01-10 11:50:00,168.1,168.14,167.99,168.05,25211.0,166.2145,166.254,166.1057,166.165,25211.0
2025-01-10 11:55:00,168.03,168.05,167.82,167.83,85306.0,166.1452,166.165,165.9376,165.9475,85306.0
2025-01-10 12:00:00,167.84,167.86,167.66,167.69,18056.0,165.9574,165.9771,165.7794,165.8091,18056.0
2025-01-10 12:05:00,167.67,167.73,167.64,167.7,14371.0,165.7893,165.8486,165.7596,165.8189,14371.0
2025-01-10 12:10:00,167.69,167.73,167.64,167.7,13728.0,165.8091,165.8486,165.7596,165.8189,13728.0
2025-01-10 12:15:00,167.7,167.86,167.62,167.83,26255.0,165.8189,165.9771,165.7398,165.9475,26255.0
2025-01-10 12:20:00,167.84,167.84,167.65,167.77,9507.0,165.9574,165.9574,165.7695,165.8882,9507.0
2025-01-10 12:25:00,167.78,167.86,167.69,167.83,22519.0,165.898,165.9771,165.8091,165.9475,22519.0
2025-01-10 12:30:00,167.84,167.91,167.82,167.88,10805.0,165.9574,166.0266,165.9376,165.9969,10805.0
2025-01-10 12:35:00,167.94,167.95,167.76,167.88,19564.0,166.0563,166.0661,165.8783,165.9969,19564.0
2025-01-10 12:40:00,167.93,167.96,167.88,167.9,11002.0,166.0464,166.076,165.9969,166.0167,11002.0
2025-01-10 12:45:00,167.9,168.05,167.84,168.01,20684.0,166.0167,166.165,165.9574,166.1255,20684.0
2025-01-10 12:50:00,167.95,167.98,167.88,167.96,11306.0,166.0661,166.0958,165.9969,166.076,11306.0
2025-01-10 12:55:00,167.99,168.1,167.95,168.06,17325.0,166.1057,166.2145,166.0661,166.1749,17325.0
2025-01-10 13:00:00,168.03,168.08,167.93,167.95,21350.0,166.1452,166.1947,166.0464,166.0661,21350.0
2025-01-10 13:05:00,167.95,168.11,167.94,168.08,15306.0,166.0661,166.2243,166.0563,166.1947,15306.0
2025-01-10 13:10:00,168.1,168.16,168.06,168.14,17608.0,166.2145,166.2738,166.1749,166.254,17608.0
2025-01-10 13:15:00,168.15,168.28,168.1,168.19,13903.0,166.2639,166.3924,166.2145,166.3034,13903.0
2025-01-10 13:20:00,168.22,168.44,168.2,168.41,14765.0,166.3331,166.5506,166.3133,166.521,14765.0
2025-01-10 13:25:00,168.45,168.54,168.4,168.4,18954.0,166.5605,166.6495,166.5111,166.5111,18954.0
2025-01-10 13:30:00,168.4,168.4,168.26,168.38,77535.0,166.5111,166.5111,166.3727,166.4913,77535.0
2025-01-10 13:35:00,168.35,168.49,168.31,168.44,21919.0,166.4617,166.6001,166.4221,166.5506,21919.0
2025-01-10 13:40:00,168.47,168.5,168.34,168.38,6162.0,166.5803,166.61,166.4518,166.4913,6162.0
2025-01-10 13:45:00,168.38,168.48,168.3,168.48,43724.0,166.4913,166.5902,166.4122,166.5902,43724.0
2025-01-10 13:50:00,168.47,168.51,168.36,168.44,9216.0,166.5803,166.6199,166.4715,166.5506,9216.0
2025-01-10 13:55:00,168.47,168.63,168.47,168.6,28502.0,166.5803,166.7385,166.5803,166.7088,28502.0
2025-01-10 14:00:00,168.61,168.62,168.37,168.37,22592.0,166.7187,166.7286,166.4814,166.4814,22592.0
2025-01-10 14:05:00,168.34,168.34,168.09,168.09,14967.0,166.4518,166.4518,166.2046,166.2046,14967.0
2025-01-10 14:10:00,168.05,168.19,168.0,168.1,40092.0,166.165,166.3034,166.1156,166.2145,40092.0
2025-01-10 14:15:00,168.12,168.17,168.06,168.16,38006.0,166.2342,166.2837,166.1749,166.2738,38006.0
2025-01-10 14:20:00,168.14,168.17,168.02,168.11,15545.0,166.254,166.2837,166.1354,166.2243,15545.0
2025-01-10 14:25:00,168.09,168.33,168.09,168.23,13549.0,166.2046,166.4419,166.2046,166.343,13549.0
2025-01-10 14:30:00,168.22,168.22,168.02,168.02,25382.0,166.3331,166.3331,166.1354,166.1354,25382.0
2025-01-10 14:35:00,168.01,168.05,167.92,168.03,16012.0,166.1255,166.165,166.0365,166.1452,16012.0
2025-01-10 14:40:00,168.03,168.07,167.96,168.03,24754.0,166.1452,166.1848,166.076,166.1452,24754.0
2025-01-10 14:45:00,168.02,168.06,167.89,167.89,31297.0,166.1354,166.1749,166.0068,166.0068,31297.0
2025-01-10 14:50:00,167.88,168.03,167.87,168.02,10564.0,165.9969,166.1452,165.987,166.1354,10564.0
2025-01-10 14:55:00,167.99,168.13,167.98,168.06,25140.0,166.1057,166.2441,166.0958,166.1749,25140.0
2025-01-10 15:00:00,168.04,168.1,167.84,168.01,24996.0,166.1551,166.2145,165.9574,166.1255,24996.0
2025-01-10 15:05:00,168.01,168.13,168.0,168.03,24475.0,166.1255,166.2441,166.1156,166.1452,24475.0
2025-01-10 15:10:00,168.02,168.04,167.72,167.75,21437.0,166.1354,166.1551,165.8387,165.8684,21437.0
2025-01-10 15:15:00,167.74,167.81,167.54,167.6,14993.0,165.8585,165.9277,165.6607,165.7201,14993.0
2025-01-10 15:20:00,167.64,167.77,167.62,167.69,20439.0,165.7596,165.8882,165.7398,165.8091,20439.0
2025-01-10 15:25:00,167.7,167.72,167.59,167.68,22891.0,165.8189,165.8387,165.7102,165.7992,22891.0
2025-01-10 15:30:00,167.64,167.67,167.52,167.61,27298.0,165.7596,165.7893,165.641,165.73,27298.0
2025-01-10 15:35:00,167.63,167.88,167.63,167.71,27723.0,165.7497,165.9969,165.7497,165.8288,27723.0
2025-01-10 15:40:00,167.7,167.82,167.6,167.69,35851.0,165.8189,165.9376,165.7201,165.8091,35851.0
2025-01-10 15:45:00,167.68,167.7,167.56,167.62,38225.0,165.7992,165.8189,165.6805,165.7398,38225.0
2025-01-10 15:50:00,167.6,167.79,167.58,167.76,30864.0,165.7201,165.9079,165.7003,165.8783,30864.0
2025-01-10 15:55:00,167.74,167.83,167.68,167.75,58010.0,165.8585,165.9475,165.7992,165.8684,58010.0
2025-01-13 09:30:00,167.39,167.86,167.36,167.83,105246.0,165.5124,165.9771,165.4828,165.9475,105246.0
2025-01-13 09:35:00,167.92,168.2,167.84,167.89,12362.0,166.0365,166.3133,165.9574,166.0068,12362.0
2025-01-13 09:40:00,167.93,168.2,167.84,168.13,22794.0,166.0464,166.3133,165.9574,166.2441,22794.0
2025-01-13 09:45:00,168.1,168.28,168.07,168.26,9589.0,166.2145,166.3924,166.1848,166.3727,9589.0
2025-01-13 09:50:00,168.28,168.3,168.09,168.16,12754.0,166.3924,166.4122,166.2046,166.2738,12754.0
2025-01-13 09:55:00,168.11,168.52,168.11,168.47,18842.0,166.2243,166.6297,166.2243,166.5803,18842.0
2025-01-13 10:00:00,168.49,168.49,168.27,168.32,20900.0,166.6001,166.6001,166.3826,166.432,20900.0
2025-01-13 10:05:00,168.34,168.54,168.28,168.29,19806.0,166.4518,166.6495,166.3924,166.4023,19806.0
2025-01-13 10:10:00,168.29,168.3,168.11,168.14,14819.0,166.4023,166.4122,166.2243,166.254,14819.0
2025-01-13 10:15:00,168.19,168.41,168.11,168.35,30236.0,166.3034,166.521,166.2243,166.4617,30236.0
2025-01-13 10:20:00,168.36,168.45,168.22,168.29,13301.0,166.4715,166.5605,166.3331,166.4023,13301.0
2025-01-13 10:25:00,168.27,168.3,168.16,168.19,41001.0,166.3826,166.4122,166.2738,166.3034,41001.0
2025-01-13 10:30:00,168.23,168.4,168.19,168.25,41441.0,166.343,166.5111,166.3034,166.3628,41441.0
2025-01-13 10:35:00,168.24,168.6,168.24,168.54,19731.0,166.3529,166.7088,166.3529,166.6495,19731.0
2025-01-13 10:40:00,168.49,168.66,168.44,168.58,30810.0,166.6001,166.7682,166.5506,166.6891,30810.0
2025-01-13 10:45:00,168.58,168.73,168.52,168.58,14255.0,166.6891,166.8374,166.6297,166.6891,14255.0
2025-01-13 10:50:00,168.58,168.59,168.44,168.5,22071.0,166.6891,166.699,166.5506,166.61,22071.0
2025-01-13 10:55:00,168.5,168.63,168.48,168.6,24950.0,166.61,166.7385,166.5902,166.7088,24950.0
2025-01-13 11:00:00,168.64,168.65,168.36,168.4,58012.0,166.7484,166.7583,166.4715,166.5111,58012.0
2025-01-13 11:05:00,168.41,168.53,168.36,168.43,39991.0,166.521,166.6396,166.4715,166.5408,39991.0
2025-01-13 11:10:00,168.44,168.54,168.36,168.42,16458.0,166.5506,166.6495,166.4715,166.5309,16458.0
2025-01-13 11:15:00,168.44,168.54,168.42,168.52,13588.0,166.5506,166.6495,166.5309,166.6297,13588.0
2025-01-13 11:20:00,168.53,168.74,168.48,168.61,26521.0,166.6396,166.8473,166.5902,166.7187,26521.0
2025-01-13 11:25:00,168.64,168.72,168.47,168.47,50632.0,166.7484,166.8275,166.5803,166.5803,50632.0
2025-01-13 11:30:00,168.46,168.53,168.4,168.51,57885.0,166.5704,166.6396,166.5111,166.6199,57885.0
2025-01-13 11:35:00,168.51,168.6,168.27,168.28,19776.0,166.6199,166.7088,166.3826,166.3924,19776.0
2025-01-13 11:40:00,168.3,168.55,168.3,168.5,10583.0,166.4122,166.6594,166.4122,166.61,10583.0
2025-01-13 11:45:00,168.51,168.51,168.34,168.39,8524.0,166.6199,166.6199,166.4518,166.5012,8524.0
2025-01-13 11:50:00,168.37,168.38,168.23,168.23,23451.0,166.4814,166.4913,166.343,166.343,23451.0
2025-01-13 11:55:00,168.2,168.21,168.05,168.05,15671.0,166.3133,166.3232,166.165,166.165,15671.0
2025-01-13 12:00:00,168.06,168.22,168.03,168.14,12067.0,166.1749,166.3331,166.1452,166.254,12067.0
2025-01-13 12:05:00,168.18,168.38,168.16,168.37,16290.0,166.2936,166.4913,166.2738,166.4814,16290.0
2025-01-13 12:10:00,168.4,168.43,168.28,168.36,7783.0,166.5111,166.5408,166.3924,166.4715,7783.0
2025-01-13 12:15:00,168.4,168.48,168.36,168.47,14729.0,166.5111,166.5902,166.4715,166.5803,14729.0
2025-01-13 12:20:00,168.46,168.51,168.41,168.41,9684.0,166.5704,166.6199,166.521,166.521,9684.0
2025-01-13 12:25:00,168.38,168.47,168.37,168.41,17532.0,166.4913,166.5803,166.4814,166.521,17532.0
2025-01-13 12:30:00,168.37,168.44,168.31,168.38,9507.0,166.4814,166.5506,166.4221,166.4913,9507.0
2025-01-13 12:35:00,168.37,168.4,168.29,168.3,20882.0,166.4814,166.5111,166.4023,166.4122,20882.0
2025-01-13 12:40:00,168.29,168.42,168.28,168.37,12493.0,166.4023,166.5309,166.3924,166.4814,12493.0
2025-01-13 12:45:00,168.38,168.52,168.38,168.48,11441.0,166.4913,166.6297,166.4913,166.5902,11441.0
2025-01-13 12:50:00,168.45,168.53,168.45,168.51,7767.0,166.5605,166.6396,166.5605,166.6199,7767.0
2025-01-13 12:55:00,168.52,168.75,168.52,168.75,15462.0,166.6297,166.8572,166.6297,166.8572,15462.0
2025-01-13 13:00:00,168.76,168.76,168.61,168.64,8508.0,166.8671,166.8671,166.7187,166.7484,8508.0
2025-01-13 13:05:00,168.66,168.78,168.6,168.73,21873.0,166.7682,166.8868,166.7088,166.8374,21873.0
2025-01-13 13:10:00,168.74,168.79,168.68,168.72,6897.0,166.8473,166.8967,166.788,166.8275,6897.0
2025-01-13 13:15:00,168.72,168.76,168.69,168.74,13133.0,166.8275,166.8671,166.7978,166.8473,13133.0
2025-01-13 13:20:00,168.72,168.76,168.66,168.71,9546.0,166.8275,166.8671,166.7682,166.8176,9546.0
2025-01-13 13:25:00,168.73,168.85,168.72,168.83,58083.0,166.8374,166.956,166.8275,166.9363,58083.0
2025-01-13 13:30:00,168.84,168.95,168.82,168.94,290053.0,166.9462,167.0549,166.9264,167.045,290053.0
2025-01-13 13:35:00,168.94,168.98,168.84,168.98,67985.0,167.045,167.0846,166.9462,167.0846,67985.0
2025-01-13 13:40:00,168.97,168.97,168.87,168.88,9856.0,167.0747,167.0747,166.9758,166.9857,9856.0
2025-01-13 13:45:00,168.88,169.06,168.87,169.03,41648.0,166.9857,167.1637,166.9758,167.134,41648.0
2025-01-13 13:50:00,169.03,169.04,168.95,168.95,7207.0,167.134,167.1439,167.0549,167.0549,7207.0
2025-01-13 13:55:00,168.91,169.07,168.91,169.02,14539.0,167.0154,167.1736,167.0154,167.1241,14539.0
2025-01-13 14:00:00,169.01,169.03,168.84,168.84,14107.0,167.1143,167.134,166.9462,166.9462,14107.0
2025-01-13 14:05:00,168.85,168.97,168.81,168.97,16999.0,166.956,167.0747,166.9165,167.0747,16999.0
2025-01-13 14:10:00,168.99,169.08,168.93,168.98,13681.0,167.0945,167.1835,167.0351,167.0846,13681.0
2025-01-13 14:15:00,168.96,168.97,168.89,168.92,17326.0,167.0648,167.0747,166.9956,167.0253,17326.0
2025-01-13 14:20:00,168.92,169.0,168.89,168.93,22263.0,167.0253,167.1044,166.9956,167.0351,22263.0
2025-01-13 14:25:00,168.94,169.15,168.93,169.14,18492.0,167.045,167.2527,167.0351,167.2428,18492.0
2025-01-13 14:30:00,169.12,169.16,169.01,169.03,48447.0,167.223,167.2626,167.1143,167.134,48447.0
2025-01-13 14:35:00,169.05,169.18,168.93,169.13,15526.0,167.1538,167.2823,167.0351,167.2329,15526.0
2025-01-13 14:40:00,169.13,169.22,169.13,169.17,12279.0,167.2329,167.3219,167.2329,167.2725,12279.0
2025-01-13 14:45:00,169.11,169.14,168.93,168.94,15584.0,167.2131,167.2428,167.0351,167.045,15584.0
2025-01-13 14:50:00,168.95,169.03,168.93,169.0,8933.0,167.0549,167.134,167.0351,167.1044,8933.0
2025-01-13 14:55:00,169.06,169.17,169.05,169.11,26286.0,167.1637,167.2725,167.1538,167.2131,26286.0
2025-01-13 15:00:00,169.07,169.1,168.98,169.06,12522.0,167.1736,167.2032,167.0846,167.1637,12522.0
2025-01-13 15:05:00,169.07,169.24,169.07,169.19,21100.0,167.1736,167.3417,167.1736,167.2922,21100.0
2025-01-13 15:10:00,169.18,169.22,169.14,169.17,45153.0,167.2823,167.3219,167.2428,167.2725,45153.0
2025-01-13 15:15:00,169.15,169.25,169.13,169.24,26751.0,167.2527,167.3516,167.2329,167.3417,26751.0
2025-01-13 15:20:00,169.24,169.26,169.05,169.06,23163.0,167.3417,167.3614,167.1538,167.1637,23163.0
2025-01-13 15:25:00,169.09,169.13,169.05,169.08,22264.0,167.1934,167.2329,167.1538,167.1835,22264.0
2025-01-13 15:30:00,169.05,169.09,169.0,169.03,29306.0,167.1538,167.1934,167.1044,167.134,29306.0
2025-01-13 15:35:00,169.02,169.15,169.01,169.09,17342.0,167.1241,167.2527,167.1143,167.1934,17342.0
2025-01-13 15:40:00,169.11,169.13,168.99,168.99,31082.0,167.2131,167.2329,167.0945,167.0945,31082.0
2025-01-13 15:45:00,168.97,169.03,168.92,168.98,54588.0,167.0747,167.134,167.0253,167.0846,54588.0
2025-01-13 15:50:00,168.99,169.27,168.99,169.16,60161.0,167.0945,167.3713,167.0945,167.2626,60161.0
2025-01-13 15:55:00,169.17,169.31,169.14,169.21,47280.0,167.2725,167.4109,167.2428,167.312,47280.0
2025-01-14 09:30:00,169.86,169.96,169.71,169.86,77300.0,167.9547,168.0536,167.8064,167.9547,77300.0
2025-01-14 09:35:00,169.98,169.99,169.77,169.87,9309.0,168.0734,168.0833,167.8657,167.9646,9309.0
2025-01-14 09:40:00,169.88,170.05,169.8,170.05,9514.0,167.9745,168.1426,167.8954,168.1426,9514.0
2025-01-14 09:45:00,170.04,170.1,169.75,169.86,30458.0,168.1327,168.192,167.846,167.9547,30458.0
2025-01-14 09:50:00,169.84,169.84,169.68,169.74,26599.0,167.9349,167.9349,167.7767,167.8361,26599.0
2025-01-14 09:55:00,169.74,169.8,169.58,169.65,29048.0,167.8361,167.8954,167.6779,167.7471,29048.0
2025-01-14 10:00:00,169.65,169.92,169.65,169.89,22744.0,167.7471,168.014,167.7471,167.9844,22744.0
2025-01-14 10:05:00,169.89,170.1,169.89,170.02,32354.0,167.9844,168.192,167.9844,168.1129,32354.0
2025-01-14 10:10:00,169.94,170.05,169.86,169.97,21284.0,168.0338,168.1426,167.9547,168.0635,21284.0
2025-01-14 10:15:00,169.94,170.04,169.91,169.95,18242.0,168.0338,168.1327,168.0042,168.0437,18242.0
2025-01-14 10:20:00,169.92,170.02,169.84,170.01,14738.0,168.014,168.1129,167.9349,168.103,14738.0
2025-01-14 10:25:00,170.03,170.08,169.88,169.98,24267.0,168.1228,168.1722,167.9745,168.0734,24267.0
2025-01-14 10:30:00,169.99,170.06,169.94,170.02,18877.0,168.0833,168.1525,168.0338,168.1129,18877.0
2025-01-14 10:35:00,170.0,170.08,169.99,170.06,12817.0,168.0931,168.1722,168.0833,168.1525,12817.0
2025-01-14 10:40:00,170.04,170.22,170.04,170.21,46996.0,168.1327,168.3107,168.1327,168.3008,46996.0
2025-01-14 10:45:00,170.2,170.24,170.08,170.11,10187.0,168.2909,168.3305,168.1722,168.2019,10187.0
2025-01-14 10:50:00,170.11,170.11,169.95,170.1,7893.0,168.2019,168.2019,168.0437,168.192,7893.0
2025-01-14 10:55:00,170.11,170.12,169.97,169.98,11563.0,168.2019,168.2118,168.0635,168.0734,11563.0
2025-01-14 11:00:00,169.97,169.98,169.52,169.61,12156.0,168.0635,168.0734,167.6185,167.7075,12156.0
2025-01-14 11:05:00,169.56,169.74,169.56,169.72,12671.0,167.6581,167.8361,167.6581,167.8163,12671.0
2025-01-14 11:10:00,169.67,169.69,169.54,169.61,18133.0,167.7668,167.7866,167.6383,167.7075,18133.0
2025-01-14 11:15:00,169.63,169.78,169.57,169.7,9795.0,167.7273,167.8756,167.668,167.7965,9795.0
2025-01-14 11:20:00,169.72,169.76,169.63,169.69,12199.0,167.8163,167.8558,167.7273,167.7866,12199.0
2025-01-14 11:25:00,169.69,169.86,169.67,169.68,17304.0,167.7866,167.9547,167.7668,167.7767,17304.0
2025-01-14 11:30:00,169.69,169.78,169.63,169.71,18551.0,167.7866,167.8756,167.7273,167.8064,18551.0
2025-01-14 11:35:00,169.69,169.7,169.53,169.59,14763.0,167.7866,167.7965,167.6284,167.6877,14763.0
2025-01-14 11:40:00,169.63,169.63,169.39,169.41,13140.0,167.7273,167.7273,167.49,167.5098,13140.0
2025-01-14 11:45:00,169.41,169.42,169.34,169.37,32726.0,167.5098,167.5197,167.4405,167.4702,32726.0
2025-01-14 11:50:00,169.35,169.39,169.3,169.35,26598.0,167.4504,167.49,167.401,167.4504,26598.0
2025-01-14 11:55:00,169.36,169.41,169.18,169.18,7966.0,167.4603,167.5098,167.2823,167.2823,7966.0
2025-01-14 12:00:00,169.15,169.28,169.15,169.27,11452.0,167.2527,167.3812,167.2527,167.3713,11452.0
2025-01-14 12:05:00,169.24,169.37,169.21,169.34,17225.0,167.3417,167.4702,167.312,167.4405,17225.0
2025-01-14 12:10:00,169.31,169.44,169.31,169.39,58048.0,167.4109,167.5394,167.4109,167.49,58048.0
2025-01-14 12:15:00,169.4,169.55,169.37,169.43,435947.0,167.4999,167.6482,167.4702,167.5295,435947.0
2025-01-14 12:20:00,169.46,169.46,169.32,169.41,11855.0,167.5592,167.5592,167.4208,167.5098,11855.0
2025-01-14 12:25:00,169.41,169.54,169.4,169.48,81192.0,167.5098,167.6383,167.4999,167.579,81192.0
2025-01-14 12:30:00,169.48,169.49,169.27,169.31,10622.0,167.579,167.5889,167.3713,167.4109,10622.0
2025-01-14 12:35:00,169.31,169.49,169.26,169.49,30785.0,167.4109,167.5889,167.3614,167.5889,30785.0
2025-01-14 12:40:00,169.5,169.67,169.44,169.62,5346.0,167.5988,167.7668,167.5394,167.7174,5346.0
2025-01-14 12:45:00,169.62,169.66,169.58,169.64,9284.0,167.7174,167.757,167.6779,167.7372,9284.0
2025-01-14 12:50:00,169.63,169.79,169.63,169.74,7301.0,167.7273,167.8855,167.7273,167.8361,7301.0
2025-01-14 12:55:00,169.74,169.76,169.67,169.74,4553.0,167.8361,167.8558,167.7668,167.8361,4553.0
2025-01-14 13:00:00,169.74,169.87,169.72,169.84,20588.0,167.8361,167.9646,167.8163,167.9349,20588.0
2025-01-14 13:05:00,169.89,169.92,169.85,169.9,31839.0,167.9844,168.014,167.9448,167.9943,31839.0
2025-01-14 13:10:00,169.93,169.93,169.85,169.89,14094.0,168.0239,168.0239,167.9448,167.9844,14094.0
2025-01-14 13:15:00,169.9,170.04,169.87,170.0,30701.0,167.9943,168.1327,167.9646,168.0931,30701.0
2025-01-14 13:20:00,170.01,170.12,170.01,170.12,9792.0,168.103,168.2118,168.103,168.2118,9792.0
2025-01-14 13:25:00,170.12,170.19,170.09,170.14,44997.0,168.2118,168.281,168.1821,168.2316,44997.0
2025-01-14 13:30:00,170.15,170.22,170.11,170.21,5697.0,168.2415,168.3107,168.2019,168.3008,5697.0
2025-01-14 13:35:00,170.25,170.36,170.23,170.36,8023.0,168.3403,168.4491,168.3206,168.4491,8023.0
2025-01-14 13:40:00,170.38,170.5,170.38,170.47,56661.0,168.4689,168.5875,168.4689,168.5579,56661.0
2025-01-14 13:45:00,170.46,170.52,170.45,170.49,13583.0,168.548,168.6073,168.5381,168.5776,13583.0
2025-01-14 13:50:00,170.49,170.53,170.47,170.53,7018.0,168.5776,168.6172,168.5579,168.6172,7018.0
2025-01-14 13:55:00,170.51,170.57,170.5,170.53,53502.0,168.5974,168.6568,168.5875,168.6172,53502.0
2025-01-14 14:00:00,170.52,170.53,170.35,170.38,29622.0,168.6073,168.6172,168.4392,168.4689,29622.0
2025-01-14 14:05:00,170.36,170.46,170.36,170.39,13546.0,168.4491,168.548,168.4491,168.4788,13546.0
2025-01-14 14:10:00,170.39,170.43,170.34,170.42,15261.0,168.4788,168.5183,168.4293,168.5084,15261.0
2025-01-14 14:15:00,170.42,170.54,170.41,170.53,12156.0,168.5084,168.6271,168.4985,168.6172,12156.0
2025-01-14 14:20:00,170.52,170.55,170.49,170.52,11200.0,168.6073,168.637,168.5776,168.6073,11200.0
2025-01-14 14:25:00,170.53,170.58,170.41,170.41,12160.0,168.6172,168.6666,168.4985,168.4985,12160.0
2025-01-14 14:30:00,170.41,170.64,170.39,170.6,15092.0,168.4985,168.726,168.4788,168.6864,15092.0
2025-01-14 14:35:00,170.59,170.64,170.57,170.57,18066.0,168.6765,168.726,168.6568,168.6568,18066.0
2025-01-14 14:40:00,170.58,170.59,170.51,170.55,10270.0,168.6666,168.6765,168.5974,168.637,10270.0
2025-01-14 14:45:00,170.53,170.56,170.47,170.48,15358.0,168.6172,168.6469,168.5579,168.5678,15358.0
2025-01-14 14:50:00,170.47,170.48,170.31,170.32,8841.0,168.5579,168.5678,168.3997,168.4096,8841.0
2025-01-14 14:55:00,170.33,170.33,170.04,170.11,14443.0,168.4194,168.4194,168.1327,168.2019,14443.0
2025-01-14 15:00:00,170.1,170.15,169.87,169.9,18816.0,168.192,168.2415,167.9646,167.9943,18816.0
2025-01-14 15:05:00,169.87,170.06,169.84,170.04,9503.0,167.9646,168.1525,167.9349,168.1327,9503.0
2025-01-14 15:10:00,170.02,170.13,169.99,170.09,9928.0,168.1129,168.2217,168.0833,168.1821,9928.0
2025-01-14 15:15:00,170.11,170.23,170.11,170.19,12362.0,168.2019,168.3206,168.2019,168.281,12362.0
2025-01-14 15:20:00,170.24,170.35,170.12,170.29,12127.0,168.3305,168.4392,168.2118,168.3799,12127.0
2025-01-14 15:25:00,170.31,170.33,170.22,170.29,25373.0,168.3997,168.4194,168.3107,168.3799,25373.0
2025-01-14 15:30:00,170.33,170.35,170.15,170.16,20575.0,168.4194,168.4392,168.2415,168.2514,20575.0
2025-01-14 15:35:00,170.18,170.3,170.16,170.16,27341.0,168.2711,168.3898,168.2514,168.2514,27341.0
2025-01-14 15:40:00,170.15,170.2,170.07,170.2,85624.0,168.2415,168.2909,168.1624,168.2909,85624.0
2025-01-14 15:45:00,170.18,170.38,170.18,170.32,25334.0,168.2711,168.4689,168.2711,168.4096,25334.0
2025-01-14 15:50:00,170.33,170.6,170.32,170.48,27326.0,168.4194,168.6864,168.4096,168.5678,27326.0
2025-01-14 15:55:00,170.47,170.64,170.46,170.59,97187.0,168.5579,168.726,168.548,168.6765,97187.0
2025-01-15 09:30:00,172.81,172.96,172.57,172.84,103624.0,170.8716,171.0199,170.6343,170.9013,103624.0
2025-01-15 09:35:00,172.85,172.99,172.6,172.65,28165.0,170.9112,171.0496,170.664,170.7134,28165.0
2025-01-15 09:40:00,172.67,172.86,172.67,172.82,20464.0,170.7332,170.9211,170.7332,170.8815,20464.0
2025-01-15 09:45:00,172.82,172.97,172.77,172.93,192703.0,170.8815,171.0298,170.8321,170.9903,192703.0
2025-01-15 09:50:00,172.92,172.95,172.64,172.72,31561.0,170.9804,171.0101,170.7035,170.7826,31561.0
2025-01-15 09:55:00,172.75,173.0,172.73,172.94,23992.0,170.8123,171.0595,170.7925,171.0002,23992.0
2025-01-15 10:00:00,172.96,172.96,172.78,172.81,30400.0,171.0199,171.0199,170.842,170.8716,30400.0
2025-01-15 10:05:00,172.84,172.84,172.66,172.78,19203.0,170.9013,170.9013,170.7233,170.842,19203.0
2025-01-15 10:10:00,172.85,173.02,172.83,172.97,23089.0,170.9112,171.0793,170.8914,171.0298,23089.0
2025-01-15 10:15:00,172.98,172.99,172.86,172.89,32810.0,171.0397,171.0496,170.9211,170.9507,32810.0
2025-01-15 10:20:00,172.87,172.87,172.69,172.71,28568.0,170.931,170.931,170.753,170.7727,28568.0
2025-01-15 10:25:00,172.71,172.78,172.63,172.63,19055.0,170.7727,170.842,170.6936,170.6936,19055.0
2025-01-15 10:30:00,172.68,172.73,172.53,172.63,11973.0,170.7431,170.7925,170.5948,170.6936,11973.0
2025-01-15 10:35:00,172.62,172.62,172.29,172.31,77908.0,170.6838,170.6838,170.3575,170.3772,77908.0
2025-01-15 10:40:00,172.3,172.52,172.26,172.4,46650.0,170.3673,170.5849,170.3278,170.4662,46650.0
2025-01-15 10:45:00,172.37,172.46,172.26,172.28,62434.0,170.4366,170.5256,170.3278,170.3476,62434.0
2025-01-15 10:50:00,172.27,172.4,172.21,172.3,24324.0,170.3377,170.4662,170.2784,170.3673,24324.0
2025-01-15 10:55:00,172.31,172.49,172.31,172.39,27285.0,170.3772,170.5552,170.3772,170.4563,27285.0
2025-01-15 11:00:00,172.41,172.47,172.35,172.39,21713.0,170.4761,170.5354,170.4168,170.4563,21713.0
2025-01-15 11:05:00,172.4,172.52,172.31,172.44,7996.0,170.4662,170.5849,170.3772,170.5058,7996.0
2025-01-15 11:10:00,172.49,172.49,172.32,172.34,14823.0,170.5552,170.5552,170.3871,170.4069,14823.0
2025-01-15 11:15:00,172.32,172.38,172.08,172.15,10927.0,170.3871,170.4464,170.1498,170.219,10927.0
2025-01-15 11:20:00,172.16,172.35,172.1,172.28,11196.0,170.2289,170.4168,170.1696,170.3476,11196.0
2025-01-15 11:25:00,172.26,172.28,172.19,172.21,10710.0,170.3278,170.3476,170.2586,170.2784,10710.0
2025-01-15 11:30:00,172.2,172.2,171.92,171.99,25771.0,170.2685,170.2685,169.9916,170.0608,25771.0
2025-01-15 11:35:00,171.99,172.14,171.98,172.04,15995.0,170.0608,170.2091,170.0509,170.1103,15995.0
2025-01-15 11:40:00,172.07,172.1,171.96,171.98,8392.0,170.1399,170.1696,170.0312,170.0509,8392.0
2025-01-15 11:45:00,172.02,172.05,171.96,172.05,10174.0,170.0905,170.1202,170.0312,170.1202,10174.0
2025-01-15 11:50:00,172.01,172.06,171.97,172.04,11163.0,170.0806,170.13,170.041,170.1103,11163.0
2025-01-15 11:55:00,172.02,172.16,172.01,172.12,13043.0,170.0905,170.2289,170.0806,170.1894,13043.0
2025-01-15 12:00:00,172.12,172.26,172.1,172.21,17710.0,170.1894,170.3278,170.1696,170.2784,17710.0
2025-01-15 12:05:00,172.19,172.29,172.17,172.26,10339.0,170.2586,170.3575,170.2388,170.3278,10339.0
2025-01-15 12:10:00,172.27,172.34,172.24,172.28,19226.0,170.3377,170.4069,170.308,170.3476,19226.0
2025-01-15 12:15:00,172.28,172.4,172.19,172.19,56379.0,170.3476,170.4662,170.2586,170.2586,56379.0
2025-01-15 12:20:00,172.21,172.29,172.14,172.16,16078.0,170.2784,170.3575,170.2091,170.2289,16078.0
2025-01-15 12:25:00,172.15,172.29,172.15,172.29,12655.0,170.219,170.3575,170.219,170.3575,12655.0
2025-01-15 12:30:00,172.27,172.41,172.22,172.39,35649.0,170.3377,170.4761,170.2882,170.4563,35649.0
2025-01-15 12:35:00,172.38,172.4,172.31,172.39,9387.0,170.4464,170.4662,170.3772,170.4563,9387.0
2025-01-15 12:40:00,172.38,172.42,172.36,172.41,12794.0,170.4464,170.486,170.4267,170.4761,12794.0
2025-01-15 12:45:00,172.38,172.4,172.34,172.34,5600.0,170.4464,170.4662,170.4069,170.4069,5600.0
2025-01-15 12:50:00,172.33,172.35,172.21,172.35,30508.0,170.397,170.4168,170.2784,170.4168,30508.0
2025-01-15 12:55:00,172.36,172.36,172.21,172.25,63009.0,170.4267,170.4267,170.2784,170.3179,63009.0
2025-01-15 13:00:00,172.27,172.38,172.23,172.37,7859.0,170.3377,170.4464,170.2981,170.4366,7859.0
2025-01-15 13:05:00,172.38,172.38,172.25,172.27,7473.0,170.4464,170.4464,170.3179,170.3377,7473.0
2025-01-15 13:10:00,172.28,172.33,172.27,172.3,7955.0,170.3476,170.397,170.3377,170.3673,7955.0
2025-01-15 13:15:00,172.31,172.41,172.29,172.4,11454.0,170.3772,170.4761,170.3575,170.4662,11454.0
2025-01-15 13:20:00,172.42,172.43,172.37,172.39,33026.0,170.486,170.4959,170.4366,170.4563,33026.0
2025-01-15 13:25:00,172.39,172.42,172.37,172.42,21192.0,170.4563,170.486,170.4366,170.486,21192.0
2025-01-15 13:30:00,172.41,172.51,172.41,172.51,32749.0,170.4761,170.575,170.4761,170.575,32749.0
2025-01-15 13:35:00,172.49,172.53,172.45,172.5,31399.0,170.5552,170.5948,170.5157,170.5651,31399.0
2025-01-15 13:40:00,172.51,172.56,172.49,172.52,38621.0,170.575,170.6244,170.5552,170.5849,38621.0
2025-01-15 13:45:00,172.54,172.58,172.51,172.52,7321.0,170.6047,170.6442,170.575,170.5849,7321.0
2025-01-15 13:50:00,172.54,172.62,172.54,172.62,9329.0,170.6047,170.6838,170.6047,170.6838,9329.0
2025-01-15 13:55:00,172.6,172.62,172.57,172.59,26092.0,170.664,170.6838,170.6343,170.6541,26092.0
2025-01-15 14:00:00,172.59,172.63,172.56,172.6,22178.0,170.6541,170.6936,170.6244,170.664,22178.0
2025-01-15 14:05:00,172.59,172.66,172.59,172.6,10898.0,170.6541,170.7233,170.6541,170.664,10898.0
2025-01-15 14:10:00,172.59,172.59,172.53,172.55,12543.0,170.6541,170.6541,170.5948,170.6145,12543.0
2025-01-15 14:15:00,172.54,172.59,172.5,172.51,10438.0,170.6047,170.6541,170.5651,170.575,10438.0
2025-01-15 14:20:00,172.53,172.56,172.5,172.5,15156.0,170.5948,170.6244,170.5651,170.5651,15156.0
2025-01-15 14:25:00,172.49,172.62,172.48,172.61,17381.0,170.5552,170.6838,170.5453,170.6739,17381.0
2025-01-15 14:30:00,172.63,172.7,172.61,172.65,41325.0,170.6936,170.7629,170.6739,170.7134,41325.0
2025-01-15 14:35:00,172.64,172.77,172.64,172.77,21452.0,170.7035,170.8321,170.7035,170.8321,21452.0
2025-01-15 14:40:00,172.78,172.8,172.67,172.69,13090.0,170.842,170.8617,170.7332,170.753,13090.0
2025-01-15 14:45:00,172.66,172.77,172.65,172.73,10733.0,170.7233,170.8321,170.7134,170.7925,10733.0
2025-01-15 14:50:00,172.74,172.79,172.68,172.76,6666.0,170.8024,170.8519,170.7431,170.8222,6666.0
2025-01-15 14:55:00,172.79,172.79,172.71,172.72,13566.0,170.8519,170.8519,170.7727,170.7826,13566.0
2025-01-15 15:00:00,172.72,172.77,172.72,172.77,11590.0,170.7826,170.8321,170.7826,170.8321,11590.0
2025-01-15 15:05:00,172.78,172.85,172.77,172.84,21306.0,170.842,170.9112,170.8321,170.9013,21306.0
2025-01-15 15:10:00,172.83,172.87,172.79,172.8,10751.0,170.8914,170.931,170.8519,170.8617,10751.0
2025-01-15 15:15:00,172.79,172.8,172.69,172.7,26130.0,170.8519,170.8617,170.753,170.7629,26130.0
2025-01-15 15:20:00,172.7,172.82,172.69,172.8,43218.0,170.7629,170.8815,170.753,170.8617,43218.0
2025-01-15 15:25:00,172.8,172.84,172.76,172.78,8305.0,170.8617,170.9013,170.8222,170.842,8305.0
2025-01-15 15:30:00,172.74,172.81,172.72,172.77,12319.0,170.8024,170.8716,170.7826,170.8321,12319.0
2025-01-15 15:35:00,172.77,172.77,172.66,172.69,16396.0,170.8321,170.8321,170.7233,170.753,16396.0
2025-01-15 15:40:00,172.69,172.69,172.6,172.66,14820.0,170.753,170.753,170.664,170.7233,14820.0
2025-01-15 15:45:00,172.68,172.74,172.66,172.68,32397.0,170.7431,170.8024,170.7233,170.7431,32397.0
2025-01-15 15:50:00,172.66,172.74,172.52,172.52,27910.0,170.7233,170.8024,170.5849,170.5849,27910.0
2025-01-15 15:55:00,172.51,172.53,172.44,172.46,39229.0,170.575,170.5948,170.5058,170.5256,39229.0
2025-01-16 09:30:00,172.58,172.92,172.45,172.87,82148.0,170.6442,170.9804,170.5157,170.931,82148.0
2025-01-16 09:35:00,172.92,172.97,172.74,172.77,7870.0,170.9804,171.0298,170.8024,170.8321,7870.0
2025-01-16 09:40:00,172.79,172.79,172.6,172.6,8503.0,170.8519,170.8519,170.664,170.664,8503.0
2025-01-16 09:45:00,172.62,172.67,172.52,172.52,13636.0,170.6838,170.7332,170.5849,170.5849,13636.0
2025-01-16 09:50:00,172.57,172.59,172.47,172.58,5906.0,170.6343,170.6541,170.5354,170.6442,5906.0
2025-01-16 09:55:00,172.59,172.63,172.37,172.39,9957.0,170.6541,170.6936,170.4366,170.4563,9957.0
2025-01-16 10:00:00,172.36,172.39,172.19,172.22,51499.0,170.4267,170.4563,170.2586,170.2882,51499.0
2025-01-16 10:05:00,172.36,172.56,172.3,172.56,20504.0,170.4267,170.6244,170.3673,170.6244,20504.0
2025-01-16 10:10:00,172.55,172.62,172.43,172.47,21624.0,170.6145,170.6838,170.4959,170.5354,21624.0
2025-01-16 10:15:00,172.42,172.51,172.42,172.49,15193.0,170.486,170.575,170.486,170.5552,15193.0
2025-01-16 10:20:00,172.51,172.56,172.41,172.54,6890.0,170.575,170.6244,170.4761,170.6047,6890.0
2025-01-16 10:25:00,172.54,172.54,172.4,172.48,9022.0,170.6047,170.6047,170.4662,170.5453,9022.0
2025-01-16 10:30:00,172.5,172.66,172.44,172.58,16598.0,170.5651,170.7233,170.5058,170.6442,16598.0
2025-01-16 10:35:00,172.55,172.65,172.44,172.64,23494.0,170.6145,170.7134,170.5058,170.7035,23494.0
2025-01-16 10:40:00,172.51,172.61,172.41,172.6,27432.0,170.575,170.6739,170.4761,170.664,27432.0
2025-01-16 10:45:00,172.59,172.7,172.57,172.65,11558.0,170.6541,170.7629,170.6343,170.7134,11558.0
2025-01-16 10:50:00,172.69,172.73,172.65,172.67,38298.0,170.753,170.7925,170.7134,170.7332,38298.0
2025-01-16 10:55:00,172.67,172.87,172.66,172.83,11211.0,170.7332,170.931,170.7233,170.8914,11211.0
2025-01-16 11:00:00,172.86,172.95,172.83,172.95,18738.0,170.9211,171.0101,170.8914,171.0101,18738.0
2025-01-16 11:05:00,172.95,173.03,172.84,172.98,6684.0,171.0101,171.0892,170.9013,171.0397,6684.0
2025-01-16 11:10:00,172.99,173.02,172.83,172.83,12290.0,171.0496,171.0793,170.8914,170.8914,12290.0
2025-01-16 11:15:00,172.84,172.89,172.74,172.86,145675.0,170.9013,170.9507,170.8024,170.9211,145675.0
2025-01-16 11:20:00,172.85,173.0,172.76,172.98,14787.0,170.9112,171.0595,170.8222,171.0397,14787.0
2025-01-16 11:25:00,172.95,173.15,172.95,173.15,21153.0,171.0101,171.2078,171.0101,171.2078,21153.0
2025-01-16 11:30:00,173.14,173.17,173.07,173.12,10814.0,171.1979,171.2276,171.1287,171.1781,10814.0
2025-01-16 11:35:00,173.09,173.21,173.06,173.14,5401.0,171.1485,171.2671,171.1188,171.1979,5401.0
2025-01-16 11:40:00,173.11,173.14,173.0,173.08,8997.0,171.1683,171.1979,171.0595,171.1386,8997.0
2025-01-16 11:45:00,173.11,173.26,173.08,173.25,15557.0,171.1683,171.3166,171.1386,171.3067,15557.0
2025-01-16 11:50:00,173.27,173.34,173.17,173.28,8163.0,171.3265,171.3957,171.2276,171.3364,8163.0
2025-01-16 11:55:00,173.27,173.38,173.27,173.37,20207.0,171.3265,171.4352,171.3265,171.4253,20207.0
2025-01-16 12:00:00,173.37,173.45,173.34,173.37,11908.0,171.4253,171.5044,171.3957,171.4253,11908.0
2025-01-16 12:05:00,173.4,173.45,173.39,173.42,12317.0,171.455,171.5044,171.4451,171.4748,12317.0
2025-01-16 12:10:00,173.43,173.45,173.41,173.43,14409.0,171.4847,171.5044,171.4649,171.4847,14409.0
2025-01-16 12:15:00,173.41,173.42,173.3,173.31,33778.0,171.4649,171.4748,171.3561,171.366,33778.0
2025-01-16 12:20:00,173.35,173.39,173.27,173.38,21564.0,171.4056,171.4451,171.3265,171.4352,21564.0
2025-01-16 12:25:00,173.39,173.4,173.33,173.38,12380.0,171.4451,171.455,171.3858,171.4352,12380.0
2025-01-16 12:30:00,173.39,173.4,173.32,173.32,6550.0,171.4451,171.455,171.3759,171.3759,6550.0
2025-01-16 12:35:00,173.32,173.32,173.25,173.26,12448.0,171.3759,171.3759,171.3067,171.3166,12448.0
2025-01-16 12:40:00,173.25,173.29,173.24,173.27,13382.0,171.3067,171.3462,171.2968,171.3265,13382.0
2025-01-16 12:45:00,173.25,173.31,173.25,173.28,4542.0,171.3067,171.366,171.3067,171.3364,4542.0
2025-01-16 12:50:00,173.28,173.28,173.18,173.19,11100.0,171.3364,171.3364,171.2375,171.2474,11100.0
2025-01-16 12:55:00,173.19,173.28,173.18,173.22,45682.0,171.2474,171.3364,171.2375,171.277,45682.0
2025-01-16 13:00:00,173.21,173.26,173.17,173.26,7293.0,171.2671,171.3166,171.2276,171.3166,7293.0
2025-01-16 13:05:00,173.26,173.32,173.22,173.24,6599.0,171.3166,171.3759,171.277,171.2968,6599.0
2025-01-16 13:10:00,173.25,173.32,173.25,173.31,11811.0,171.3067,171.3759,171.3067,171.366,11811.0
2025-01-16 13:15:00,173.32,173.32,173.25,173.3,13561.0,171.3759,171.3759,171.3067,171.3561,13561.0
2025-01-16 13:20:00,173.31,173.35,173.3,173.33,7506.0,171.366,171.4056,171.3561,171.3858,7506.0
2025-01-16 13:25:00,173.34,173.36,173.25,173.25,8066.0,171.3957,171.4155,171.3067,171.3067,8066.0
2025-01-16 13:30:00,173.25,173.29,173.19,173.23,6987.0,171.3067,171.3462,171.2474,171.2869,6987.0
2025-01-16 13:35:00,173.26,173.27,173.19,173.2,8234.0,171.3166,171.3265,171.2474,171.2573,8234.0
2025-01-16 13:40:00,173.21,173.25,173.16,173.22,8433.0,171.2671,171.3067,171.2177,171.277,8433.0
2025-01-16 13:45:00,173.23,173.23,173.05,173.18,40662.0,171.2869,171.2869,171.1089,171.2375,40662.0
2025-01-16 13:50:00,173.19,173.24,173.11,173.22,8883.0,171.2474,171.2968,171.1683,171.277,8883.0
2025-01-16 13:55:00,173.21,173.22,173.03,173.05,47293.0,171.2671,171.277,171.0892,171.1089,47293.0
2025-01-16 14:00:00,173.05,173.13,172.98,173.1,16650.0,171.1089,171.188,171.0397,171.1584,16650.0
2025-01-16 14:05:00,173.1,173.14,173.08,173.13,11732.0,171.1584,171.1979,171.1386,171.188,11732.0
2025-01-16 14:10:00,173.13,173.2,173.11,173.13,11152.0,171.188,171.2573,171.1683,171.188,11152.0
2025-01-16 14:15:00,173.15,173.24,173.14,173.2,11554.0,171.2078,171.2968,171.1979,171.2573,11554.0
2025-01-16 14:20:00,173.21,173.26,173.1,173.14,21701.0,171.2671,171.3166,171.1584,171.1979,21701.0
2025-01-16 14:25:00,173.14,173.31,173.14,173.29,33596.0,171.1979,171.366,171.1979,171.3462,33596.0
2025-01-16 14:30:00,173.31,173.31,173.24,173.29,7277.0,171.366,171.366,171.2968,171.3462,7277.0
2025-01-16 14:35:00,173.29,173.35,173.27,173.35,7335.0,171.3462,171.4056,171.3265,171.4056,7335.0
2025-01-16 14:40:00,173.34,173.34,173.25,173.27,13021.0,171.3957,171.3957,171.3067,171.3265,13021.0
2025-01-16 14:45:00,173.26,173.34,173.26,173.27,24918.0,171.3166,171.3957,171.3166,171.3265,24918.0
2025-01-16 14:50:00,173.24,173.28,173.2,173.27,8919.0,171.2968,171.3364,171.2573,171.3265,8919.0
2025-01-16 14:55:00,173.27,173.36,173.27,173.28,12717.0,171.3265,171.4155,171.3265,171.3364,12717.0
2025-01-16 15:00:00,173.27,173.34,173.27,173.29,7421.0,171.3265,171.3957,171.3265,171.3462,7421.0
2025-01-16 15:05:00,173.28,173.36,173.28,173.33,9576.0,171.3364,171.4155,171.3364,171.3858,9576.0
2025-01-16 15:10:00,173.34,173.34,173.26,173.26,13003.0,171.3957,171.3957,171.3166,171.3166,13003.0
2025-01-16 15:15:00,173.27,173.32,173.22,173.26,14259.0,171.3265,171.3759,171.277,171.3166,14259.0
2025-01-16 15:20:00,173.25,173.34,173.2,173.24,23629.0,171.3067,171.3957,171.2573,171.2968,23629.0
2025-01-16 15:25:00,173.22,173.3,173.21,173.26,34623.0,171.277,171.3561,171.2671,171.3166,34623.0
2025-01-16 15:30:00,173.28,173.51,173.28,173.51,26851.0,171.3364,171.5638,171.3364,171.5638,26851.0
2025-01-16 15:35:00,173.5,173.57,173.47,173.55,14481.0,171.5539,171.6231,171.5242,171.6033,14481.0
2025-01-16 15:40:00,173.55,173.71,173.55,173.66,14956.0,171.6033,171.7615,171.6033,171.7121,14956.0
2025-01-16 15:45:00,173.66,173.71,173.6,173.7,163171.0,171.7121,171.7615,171.6528,171.7516,163171.0
2025-01-16 15:50:00,173.67,173.78,173.67,173.72,27381.0,171.722,171.8307,171.722,171.7714,27381.0
2025-01-16 15:55:00,173.71,173.71,173.55,173.64,60205.0,171.7615,171.7615,171.6033,171.6923,60205.0
2025-01-17 09:30:00,174.32,174.57,173.95,174.01,155579.0,172.3647,172.6119,171.9988,172.0582,155579.0
2025-01-17 09:35:00,174.04,174.26,174.0,174.18,31090.0,172.0878,172.3054,172.0483,172.2263,31090.0
2025-01-17 09:40:00,174.21,174.48,174.18,174.35,69718.0,172.2559,172.5229,172.2263,172.3944,69718.0
2025-01-17 09:45:00,174.37,174.64,174.34,174.58,15717.0,172.4141,172.6811,172.3845,172.6218,15717.0
2025-01-17 09:50:00,174.55,174.64,174.49,174.5,127691.0,172.5921,172.6811,172.5328,172.5427,127691.0
2025-01-17 09:55:00,174.53,174.56,174.4,174.46,116835.0,172.5723,172.602,172.4438,172.5031,116835.0
2025-01-17 10:00:00,174.47,174.62,174.4,174.58,84378.0,172.513,172.6613,172.4438,172.6218,84378.0
2025-01-17 10:05:00,174.58,174.64,174.39,174.4,48237.0,172.6218,172.6811,172.4339,172.4438,48237.0
2025-01-17 10:10:00,174.4,174.58,174.4,174.51,29889.0,172.4438,172.6218,172.4438,172.5526,29889.0
2025-01-17 10:15:00,174.53,174.62,174.47,174.56,30753.0,172.5723,172.6613,172.513,172.602,30753.0
2025-01-17 10:20:00,174.54,174.65,174.52,174.56,38174.0,172.5822,172.691,172.5624,172.602,38174.0
2025-01-17 10:25:00,174.56,174.74,174.49,174.74,49195.0,172.602,172.78,172.5328,172.78,49195.0
2025-01-17 10:30:00,174.74,174.77,174.68,174.7,16080.0,172.78,172.8096,172.7207,172.7404,16080.0
2025-01-17 10:35:00,174.68,174.72,174.59,174.72,17723.0,172.7207,172.7602,172.6317,172.7602,17723.0
2025-01-17 10:40:00,174.71,174.77,174.66,174.76,9267.0,172.7503,172.8096,172.7009,172.7998,9267.0
2025-01-17 10:45:00,174.77,174.84,174.74,174.77,8629.0,172.8096,172.8789,172.78,172.8096,8629.0
2025-01-17 10:50:00,174.76,174.85,174.74,174.85,14037.0,172.7998,172.8887,172.78,172.8887,14037.0
2025-01-17 10:55:00,174.85,174.88,174.81,174.82,25902.0,172.8887,172.9184,172.8492,172.8591,25902.0
2025-01-17 11:00:00,174.83,174.89,174.78,174.81,22525.0,172.869,172.9283,172.8195,172.8492,22525.0
2025-01-17 11:05:00,174.81,174.91,174.71,174.89,18152.0,172.8492,172.9481,172.7503,172.9283,18152.0
2025-01-17 11:10:00,174.86,174.87,174.72,174.81,11256.0,172.8986,172.9085,172.7602,172.8492,11256.0
2025-01-17 11:15:00,174.81,174.97,174.81,174.87,17400.0,172.8492,173.0074,172.8492,172.9085,17400.0
2025-01-17 11:20:00,174.86,174.97,174.85,174.96,20109.0,172.8986,173.0074,172.8887,172.9975,20109.0
2025-01-17 11:25:00,174.96,174.98,174.83,174.85,19371.0,172.9975,173.0173,172.869,172.8887,19371.0
2025-01-17 11:30:00,174.88,174.96,174.86,174.92,9851.0,172.9184,172.9975,172.8986,172.958,9851.0
2025-01-17 11:35:00,174.94,174.97,174.91,174.95,12162.0,172.9777,173.0074,172.9481,172.9876,12162.0
2025-01-17 11:40:00,174.97,175.06,174.95,175.04,9555.0,173.0074,173.0964,172.9876,173.0766,9555.0
2025-01-17 11:45:00,175.07,175.1,175.01,175.08,50787.0,173.1063,173.1359,173.0469,173.1162,50787.0
2025-01-17 11:50:00,175.08,175.11,174.99,175.01,8671.0,173.1162,173.1458,173.0272,173.0469,8671.0
2025-01-17 11:55:00,175.0,175.05,174.98,175.01,12602.0,173.0371,173.0865,173.0173,173.0469,12602.0
2025-01-17 12:00:00,175.0,175.01,174.9,174.96,6551.0,173.0371,173.0469,172.9382,172.9975,6551.0
2025-01-17 12:05:00,174.97,174.99,174.93,174.97,9412.0,173.0074,173.0272,172.9678,173.0074,9412.0
2025-01-17 12:10:00,175.02,175.08,174.99,175.07,30025.0,173.0568,173.1162,173.0272,173.1063,30025.0
2025-01-17 12:15:00,175.08,175.13,175.05,175.12,10363.0,173.1162,173.1656,173.0865,173.1557,10363.0
2025-01-17 12:20:00,175.13,175.13,175.07,175.11,14111.0,173.1656,173.1656,173.1063,173.1458,14111.0
2025-01-17 12:25:00,175.1,175.12,175.09,175.11,15891.0,173.1359,173.1557,173.1261,173.1458,15891.0
2025-01-17 12:30:00,175.1,175.16,175.07,175.15,16925.0,173.1359,173.1953,173.1063,173.1854,16925.0
2025-01-17 12:35:00,175.14,175.19,175.07,175.18,8707.0,173.1755,173.2249,173.1063,173.215,8707.0
2025-01-17 12:40:00,175.17,175.17,175.05,175.11,13105.0,173.2052,173.2052,173.0865,173.1458,13105.0
2025-01-17 12:45:00,175.11,175.13,175.08,175.09,8124.0,173.1458,173.1656,173.1162,173.1261,8124.0
2025-01-17 12:50:00,175.09,175.11,175.02,175.06,49721.0,173.1261,173.1458,173.0568,173.0964,49721.0
2025-01-17 12:55:00,175.06,175.06,174.99,175.03,9822.0,173.0964,173.0964,173.0272,173.0667,9822.0
2025-01-17 13:00:00,175.04,175.05,174.94,174.96,11771.0,173.0766,173.0865,172.9777,172.9975,11771.0
2025-01-17 13:05:00,174.97,175.01,174.93,174.98,8769.0,173.0074,173.0469,172.9678,173.0173,8769.0
2025-01-17 13:10:00,174.99,175.02,174.96,174.97,6024.0,173.0272,173.0568,172.9975,173.0074,6024.0
2025-01-17 13:15:00,174.94,174.94,174.86,174.87,5418.0,172.9777,172.9777,172.8986,172.9085,5418.0
2025-01-17 13:20:00,174.87,174.91,174.87,174.9,9674.0,172.9085,172.9481,172.9085,172.9382,9674.0
2025-01-17 13:25:00,174.9,174.91,174.85,174.85,20608.0,172.9382,172.9481,172.8887,172.8887,20608.0
2025-01-17 13:30:00,174.86,174.9,174.79,174.8,9521.0,172.8986,172.9382,172.8294,172.8393,9521.0
2025-01-17 13:35:00,174.81,174.91,174.8,174.89,11503.0,172.8492,172.9481,172.8393,172.9283,11503.0
2025-01-17 13:40:00,174.88,174.9,174.8,174.82,9962.0,172.9184,172.9382,172.8393,172.8591,9962.0
2025-01-17 13:45:00,174.82,174.89,174.82,174.88,6316.0,172.8591,172.9283,172.8591,172.9184,6316.0
2025-01-17 13:50:00,174.87,174.9,174.83,174.9,2619.0,172.9085,172.9382,172.869,172.9382,2619.0
2025-01-17 13:55:00,174.89,174.89,174.84,174.88,10138.0,172.9283,172.9283,172.8789,172.9184,10138.0
2025-01-17 14:00:00,174.9,174.93,174.85,174.93,4485.0,172.9382,172.9678,172.8887,172.9678,4485.0
2025-01-17 14:05:00,174.91,174.94,174.85,174.91,10775.0,172.9481,172.9777,172.8887,172.9481,10775.0
2025-01-17 14:10:00,174.89,174.93,174.86,174.89,6374.0,172.9283,172.9678,172.8986,172.9283,6374.0
2025-01-17 14:15:00,174.92,174.92,174.81,174.81,19059.0,172.958,172.958,172.8492,172.8492,19059.0
2025-01-17 14:20:00,174.82,174.92,174.81,174.91,15629.0,172.8591,172.958,172.8492,172.9481,15629.0
2025-01-17 14:25:00,174.91,174.95,174.85,174.86,34242.0,172.9481,172.9876,172.8887,172.8986,34242.0
2025-01-17 14:30:00,174.86,174.87,174.8,174.87,9368.0,172.8986,172.9085,172.8393,172.9085,9368.0
2025-01-17 14:35:00,174.9,174.93,174.84,174.85,19950.0,172.9382,172.9678,172.8789,172.8887,19950.0
2025-01-17 14:40:00,174.85,174.88,174.79,174.85,7678.0,172.8887,172.9184,172.8294,172.8887,7678.0
2025-01-17 14:45:00,174.86,174.86,174.79,174.79,29291.0,172.8986,172.8986,172.8294,172.8294,29291.0
2025-01-17 14:50:00,174.79,174.84,174.78,174.8,7213.0,172.8294,172.8789,172.8195,172.8393,7213.0
2025-01-17 14:55:00,174.8,174.82,174.76,174.81,16949.0,172.8393,172.8591,172.7998,172.8492,16949.0
2025-01-17 15:00:00,174.78,174.78,174.65,174.65,23683.0,172.8195,172.8195,172.691,172.691,23683.0
2025-01-17 15:05:00,174.65,174.78,174.64,174.77,14042.0,172.691,172.8195,172.6811,172.8096,14042.0
2025-01-17 15:10:00,174.77,174.83,174.74,174.81,27924.0,172.8096,172.869,172.78,172.8492,27924.0
2025-01-17 15:15:00,174.82,174.88,174.78,174.87,17228.0,172.8591,172.9184,172.8195,172.9085,17228.0
2025-01-17 15:20:00,174.86,174.93,174.84,174.93,17218.0,172.8986,172.9678,172.8789,172.9678,17218.0
2025-01-17 15:25:00,174.91,174.92,174.86,174.91,24244.0,172.9481,172.958,172.8986,172.9481,24244.0
2025-01-17 15:30:00,174.9,175.02,174.88,175.0,21335.0,172.9382,173.0568,172.9184,173.0371,21335.0
2025-01-17 15:35:00,174.99,175.01,174.94,175.0,16910.0,173.0272,173.0469,172.9777,173.0371,16910.0
2025-01-17 15:40:00,175.0,175.01,174.87,174.89,38453.0,173.0371,173.0469,172.9085,172.9283,38453.0
2025-01-17 15:45:00,174.89,174.91,174.85,174.86,31675.0,172.9283,172.9481,172.8887,172.8986,31675.0
2025-01-17 15:50:00,174.85,174.89,174.74,174.82,24812.0,172.8887,172.9283,172.78,172.8591,24812.0
2025-01-17 15:55:00,174.79,174.84,174.67,174.7,55747.0,172.8294,172.8789,172.7108,172.7404,55747.0
2025-01-21 09:30:00,175.49,175.99,175.49,175.97,96870.0,173.5216,174.016,173.5216,173.9962,96870.0
2025-01-21 09:35:00,175.95,176.16,175.89,176.13,14373.0,173.9764,174.1841,173.9171,174.1544,14373.0
2025-01-21 09:40:00,176.14,176.35,176.13,176.33,26806.0,174.1643,174.3719,174.1544,174.3521,26806.0
2025-01-21 09:45:00,176.39,176.66,176.33,176.47,22758.0,174.4115,174.6784,174.3521,174.4906,22758.0
2025-01-21 09:50:00,176.42,176.53,176.28,176.39,31547.0,174.4411,174.5499,174.3027,174.4115,31547.0
2025-01-21 09:55:00,176.4,176.58,176.38,176.55,10734.0,174.4214,174.5993,174.4016,174.5697,10734.0
2025-01-21 10:00:00,176.55,176.58,176.38,176.44,62214.0,174.5697,174.5993,174.4016,174.4609,62214.0
2025-01-21 10:05:00,176.43,176.53,176.35,176.52,12145.0,174.451,174.5499,174.3719,174.54,12145.0
2025-01-21 10:10:00,176.51,176.54,176.3,176.46,38099.0,174.5301,174.5598,174.3225,174.4807,38099.0
2025-01-21 10:15:00,176.46,176.61,176.44,176.46,35763.0,174.4807,174.629,174.4609,174.4807,35763.0
2025-01-21 10:20:00,176.44,176.45,176.26,176.27,30538.0,174.4609,174.4708,174.2829,174.2928,30538.0
2025-01-21 10:25:00,176.28,176.43,176.28,176.39,38222.0,174.3027,174.451,174.3027,174.4115,38222.0
2025-01-21 10:30:00,176.4,176.46,176.33,176.35,26857.0,174.4214,174.4807,174.3521,174.3719,26857.0
2025-01-21 10:35:00,176.34,176.49,176.3,176.48,54349.0,174.362,174.5103,174.3225,174.5005,54349.0
2025-01-21 10:40:00,176.49,176.52,176.41,176.43,41614.0,174.5103,174.54,174.4312,174.451,41614.0
2025-01-21 10:45:00,176.41,176.42,176.33,176.37,14582.0,174.4312,174.4411,174.3521,174.3917,14582.0
2025-01-21 10:50:00,176.35,176.37,176.27,176.34,46957.0,174.3719,174.3917,174.2928,174.362,46957.0
2025-01-21 10:55:00,176.37,176.49,176.34,176.47,15108.0,174.3917,174.5103,174.362,174.4906,15108.0
2025-01-21 11:00:00,176.44,176.48,176.37,176.44,22910.0,174.4609,174.5005,174.3917,174.4609,22910.0
2025-01-21 11:05:00,176.44,176.54,176.44,176.52,6579.0,174.4609,174.5598,174.4609,174.54,6579.0
2025-01-21 11:10:00,176.5,176.58,176.47,176.55,30312.0,174.5202,174.5993,174.4906,174.5697,30312.0
2025-01-21 11:15:00,176.56,176.65,176.55,176.64,21429.0,174.5796,174.6686,174.5697,174.6587,21429.0
2025-01-21 11:20:00,176.65,176.75,176.62,176.72,10982.0,174.6686,174.7674,174.6389,174.7378,10982.0
2025-01-21 11:25:00,176.73,176.77,176.71,176.76,49421.0,174.7477,174.7872,174.7279,174.7773,49421.0
2025-01-21 11:30:00,176.74,176.83,176.72,176.77,17897.0,174.7575,174.8465,174.7378,174.7872,17897.0
2025-01-21 11:35:00,176.77,176.84,176.75,176.76,31954.0,174.7872,174.8564,174.7674,174.7773,31954.0
2025-01-21 11:40:00,176.79,176.89,176.66,176.67,108438.0,174.807,174.9059,174.6784,174.6883,108438.0
2025-01-21 11:45:00,176.69,176.7,176.63,176.68,18457.0,174.7081,174.718,174.6488,174.6982,18457.0
2025-01-21 11:50:00,176.64,176.73,176.61,176.73,110340.0,174.6587,174.7477,174.629,174.7477,110340.0
2025-01-21 11:55:00,176.75,176.76,176.65,176.72,13719.0,174.7674,174.7773,174.6686,174.7378,13719.0
2025-01-21 12:00:00,176.68,176.77,176.64,176.66,12486.0,174.6982,174.7872,174.6587,174.6784,12486.0
2025-01-21 12:05:00,176.69,176.73,176.66,176.72,16024.0,174.7081,174.7477,174.6784,174.7378,16024.0
2025-01-21 12:10:00,176.72,176.74,176.65,176.66,12464.0,174.7378,174.7575,174.6686,174.6784,12464.0
2025-01-21 12:15:00,176.67,176.7,176.63,176.68,21436.0,174.6883,174.718,174.6488,174.6982,21436.0
2025-01-21 12:20:00,176.69,176.72,176.6,176.7,12390.0,174.7081,174.7378,174.6191,174.718,12390.0
2025-01-21 12:25:00,176.71,176.74,176.66,176.7,39419.0,174.7279,174.7575,174.6784,174.718,39419.0
2025-01-21 12:30:00,176.68,176.77,176.68,176.73,21831.0,174.6982,174.7872,174.6982,174.7477,21831.0
2025-01-21 12:35:00,176.74,176.77,176.65,176.71,27712.0,174.7575,174.7872,174.6686,174.7279,27712.0
2025-01-21 12:40:00,176.71,176.8,176.65,176.68,39109.0,174.7279,174.8169,174.6686,174.6982,39109.0
2025-01-21 12:45:00,176.67,176.74,176.67,176.73,10531.0,174.6883,174.7575,174.6883,174.7477,10531.0
2025-01-21 12:50:00,176.73,176.79,176.71,176.75,140665.0,174.7477,174.807,174.7279,174.7674,140665.0
2025-01-21 12:55:00,176.74,176.78,176.72,176.74,27845.0,174.7575,174.7971,174.7378,174.7575,27845.0
2025-01-21 13:00:00,176.74,176.77,176.66,176.74,18448.0,174.7575,174.7872,174.6784,174.7575,18448.0
2025-01-21 13:05:00,176.75,176.83,176.72,176.79,11178.0,174.7674,174.8465,174.7378,174.807,11178.0
2025-01-21 13:10:00,176.79,176.81,176.65,176.66,15290.0,174.807,174.8268,174.6686,174.6784,15290.0
2025-01-21 13:15:00,176.66,176.77,176.65,176.73,16056.0,174.6784,174.7872,174.6686,174.7477,16056.0
2025-01-21 13:20:00,176.73,176.78,176.7,176.78,23796.0,174.7477,174.7971,174.718,174.7971,23796.0
2025-01-21 13:25:00,176.78,176.78,176.7,176.74,20197.0,174.7971,174.7971,174.718,174.7575,20197.0
2025-01-21 13:30:00,176.74,176.78,176.71,176.76,11501.0,174.7575,174.7971,174.7279,174.7773,11501.0
2025-01-21 13:35:00,176.75,176.78,176.66,176.68,18790.0,174.7674,174.7971,174.6784,174.6982,18790.0
2025-01-21 13:40:00,176.69,176.71,176.61,176.68,18994.0,174.7081,174.7279,174.629,174.6982,18994.0
2025-01-21 13:45:00,176.67,176.69,176.62,176.64,36647.0,174.6883,174.7081,174.6389,174.6587,36647.0
2025-01-21 13:50:00,176.63,176.73,176.61,176.69,11636.0,174.6488,174.7477,174.629,174.7081,11636.0
2025-01-21 13:55:00,176.68,176.75,176.66,176.74,13229.0,174.6982,174.7674,174.6784,174.7575,13229.0
2025-01-21 14:00:00,176.73,176.73,176.64,176.65,19379.0,174.7477,174.7477,174.6587,174.6686,19379.0
2025-01-21 14:05:00,176.63,176.73,176.63,176.71,11518.0,174.6488,174.7477,174.6488,174.7279,11518.0
2025-01-21 14:10:00,176.72,176.78,176.71,176.75,18445.0,174.7378,174.7971,174.7279,174.7674,18445.0
2025-01-21 14:15:00,176.75,176.79,176.71,176.71,103961.0,174.7674,174.807,174.7279,174.7279,103961.0
2025-01-21 14:20:00,176.71,176.71,176.63,176.68,47963.0,174.7279,174.7279,174.6488,174.6982,47963.0
2025-01-21 14:25:00,176.69,176.78,176.66,176.67,14597.0,174.7081,174.7971,174.6784,174.6883,14597.0
2025-01-21 14:30:00,176.65,176.65,176.6,176.6,44084.0,174.6686,174.6686,174.6191,174.6191,44084.0
2025-01-21 14:35:00,176.61,176.62,176.53,176.58,13809.0,174.629,174.6389,174.5499,174.5993,13809.0
2025-01-21 14:40:00,176.58,176.63,176.57,176.59,17017.0,174.5993,174.6488,174.5895,174.6092,17017.0
2025-01-21 14:45:00,176.59,176.6,176.54,176.56,9803.0,174.6092,174.6191,174.5598,174.5796,9803.0
2025-01-21 14:50:00,176.56,176.6,176.55,176.59,23052.0,174.5796,174.6191,174.5697,174.6092,23052.0
2025-01-21 14:55:00,176.59,176.64,176.57,176.63,13098.0,174.6092,174.6587,174.5895,174.6488,13098.0
2025-01-21 15:00:00,176.62,176.64,176.58,176.6,28346.0,174.6389,174.6587,174.5993,174.6191,28346.0
2025-01-21 15:05:00,176.6,176.63,176.57,176.63,29701.0,174.6191,174.6488,174.5895,174.6488,29701.0
2025-01-21 15:10:00,176.62,176.65,176.6,176.63,18777.0,174.6389,174.6686,174.6191,174.6488,18777.0
2025-01-21 15:15:00,176.63,176.73,176.61,176.72,42294.0,174.6488,174.7477,174.629,174.7378,42294.0
2025-01-21 15:20:00,176.74,176.76,176.69,176.7,33630.0,174.7575,174.7773,174.7081,174.718,33630.0
2025-01-21 15:25:00,176.71,176.73,176.68,176.71,14679.0,174.7279,174.7477,174.6982,174.7279,14679.0
2025-01-21 15:30:00,176.69,176.7,176.59,176.59,29110.0,174.7081,174.718,174.6092,174.6092,29110.0
2025-01-21 15:35:00,176.58,176.67,176.54,176.64,20181.0,174.5993,174.6883,174.5598,174.6587,20181.0
2025-01-21 15:40:00,176.64,176.75,176.61,176.75,13365.0,174.6587,174.7674,174.629,174.7674,13365.0
2025-01-21 15:45:00,176.74,176.75,176.66,176.74,35838.0,174.7575,174.7674,174.6784,174.7575,35838.0
2025-01-21 15:50:00,176.74,176.88,176.72,176.81,28858.0,174.7575,174.896,174.7378,174.8268,28858.0
2025-01-21 15:55:00,176.8,176.88,176.76,176.88,92947.0,174.8169,174.896,174.7773,174.896,92947.0
2025-01-22 09:30:00,177.11,177.12,176.39,176.53,100731.0,175.1234,175.1333,174.4115,174.5499,100731.0
2025-01-22 09:35:00,176.53,176.56,176.27,176.28,18020.0,174.5499,174.5796,174.2928,174.3027,18020.0
2025-01-22 09:40:00,176.31,176.47,176.31,176.33,17991.0,174.3324,174.4906,174.3324,174.3521,17991.0
2025-01-22 09:45:00,176.38,176.42,176.25,176.25,32954.0,174.4016,174.4411,174.273,174.273,32954.0
2025-01-22 09:50:00,176.2,176.3,176.15,176.27,21071.0,174.2236,174.3225,174.1742,174.2928,21071.0
2025-01-22 09:55:00,176.32,176.35,176.18,176.26,7629.0,174.3423,174.3719,174.2038,174.2829,7629.0
2025-01-22 10:00:00,176.3,176.42,176.24,176.4,56579.0,174.3225,174.4411,174.2632,174.4214,56579.0
2025-01-22 10:05:00,176.43,176.47,176.32,176.42,15090.0,174.451,174.4906,174.3423,174.4411,15090.0
2025-01-22 10:10:00,176.42,176.44,176.33,176.34,26950.0,174.4411,174.4609,174.3521,174.362,26950.0
2025-01-22 10:15:00,176.36,176.52,176.35,176.49,13622.0,174.3818,174.54,174.3719,174.5103,13622.0
2025-01-22 10:20:00,176.51,176.54,176.39,176.44,20682.0,174.5301,174.5598,174.4115,174.4609,20682.0
2025-01-22 10:25:00,176.4,176.47,176.37,176.42,26082.0,174.4214,174.4906,174.3917,174.4411,26082.0
2025-01-22 10:30:00,176.39,176.4,176.2,176.28,11010.0,174.4115,174.4214,174.2236,174.3027,11010.0
2025-01-22 10:35:00,176.26,176.36,176.24,176.31,13476.0,174.2829,174.3818,174.2632,174.3324,13476.0
2025-01-22 10:40:00,176.29,176.32,176.22,176.28,20932.0,174.3126,174.3423,174.2434,174.3027,20932.0
2025-01-22 10:45:00,176.31,176.33,176.16,176.2,32139.0,174.3324,174.3521,174.1841,174.2236,32139.0
2025-01-22 10:50:00,176.19,176.32,176.16,176.31,11647.0,174.2137,174.3423,174.1841,174.3324,11647.0
2025-01-22 10:55:00,176.3,176.35,176.24,176.35,7198.0,174.3225,174.3719,174.2632,174.3719,7198.0
2025-01-22 11:00:00,176.33,176.34,176.13,176.21,19832.0,174.3521,174.362,174.1544,174.2335,19832.0
2025-01-22 11:05:00,176.2,176.29,176.19,176.23,8796.0,174.2236,174.3126,174.2137,174.2533,8796.0
2025-01-22 11:10:00,176.23,176.27,176.19,176.24,22931.0,174.2533,174.2928,174.2137,174.2632,22931.0
2025-01-22 11:15:00,176.25,176.29,176.21,176.23,14604.0,174.273,174.3126,174.2335,174.2533,14604.0
2025-01-22 11:20:00,176.22,176.25,176.2,176.24,12806.0,174.2434,174.273,174.2236,174.2632,12806.0
2025-01-22 11:25:00,176.2,176.35,176.19,176.31,11001.0,174.2236,174.3719,174.2137,174.3324,11001.0
2025-01-22 11:30:00,176.33,176.43,176.31,176.39,8681.0,174.3521,174.451,174.3324,174.4115,8681.0
2025-01-22 11:35:00,176.35,176.44,176.35,176.44,10161.0,174.3719,174.4609,174.3719,174.4609,10161.0
2025-01-22 11:40:00,176.45,176.48,176.32,176.33,9051.0,174.4708,174.5005,174.3423,174.3521,9051.0
2025-01-22 11:45:00,176.31,176.38,176.29,176.36,33465.0,174.3324,174.4016,174.3126,174.3818,33465.0
2025-01-22 11:50:00,176.37,176.52,176.37,176.5,25549.0,174.3917,174.54,174.3917,174.5202,25549.0
2025-01-22 11:55:00,176.46,176.49,176.39,176.39,11305.0,174.4807,174.5103,174.4115,174.4115,11305.0
2025-01-22 12:00:00,176.37,176.4,176.26,176.34,7615.0,174.3917,174.4214,174.2829,174.362,7615.0
2025-01-22 12:05:00,176.33,176.35,176.29,176.31,11334.0,174.3521,174.3719,174.3126,174.3324,11334.0
2025-01-22 12:10:00,176.33,176.33,176.22,176.23,18050.0,174.3521,174.3521,174.2434,174.2533,18050.0
2025-01-22 12:15:00,176.25,176.42,176.25,176.42,34384.0,174.273,174.4411,174.273,174.4411,34384.0
2025-01-22 12:20:00,176.39,176.41,176.33,176.35,28252.0,174.4115,174.4312,174.3521,174.3719,28252.0
2025-01-22 12:25:00,176.34,176.37,176.31,176.36,10676.0,174.362,174.3917,174.3324,174.3818,10676.0
2025-01-22 12:30:00,176.36,176.44,176.35,176.39,9749.0,174.3818,174.4609,174.3719,174.4115,9749.0
2025-01-22 12:35:00,176.38,176.41,176.35,176.39,10805.0,174.4016,174.4312,174.3719,174.4115,10805.0
2025-01-22 12:40:00,176.38,176.38,176.31,176.35,5191.0,174.4016,174.4016,174.3324,174.3719,5191.0
2025-01-22 12:45:00,176.36,176.37,176.3,176.3,7930.0,174.3818,174.3917,174.3225,174.3225,7930.0
2025-01-22 12:50:00,176.32,176.32,176.23,176.26,98932.0,174.3423,174.3423,174.2533,174.2829,98932.0
2025-01-22 12:55:00,176.27,176.28,176.18,176.19,8931.0,174.2928,174.3027,174.2038,174.2137,8931.0
2025-01-22 13:00:00,176.18,176.18,176.13,176.16,22839.0,174.2038,174.2038,174.1544,174.1841,22839.0
2025-01-22 13:05:00,176.18,176.3,176.18,176.3,13970.0,174.2038,174.3225,174.2038,174.3225,13970.0
2025-01-22 13:10:00,176.28,176.42,176.26,176.41,72465.0,174.3027,174.4411,174.2829,174.4312,72465.0
2025-01-22 13:15:00,176.42,176.46,176.41,176.45,15351.0,174.4411,174.4807,174.4312,174.4708,15351.0
2025-01-22 13:20:00,176.45,176.55,176.43,176.49,11736.0,174.4708,174.5697,174.451,174.5103,11736.0
2025-01-22 13:25:00,176.51,176.55,176.49,176.54,103236.0,174.5301,174.5697,174.5103,174.5598,103236.0
2025-01-22 13:30:00,176.53,176.57,176.51,176.51,8839.0,174.5499,174.5895,174.5301,174.5301,8839.0
2025-01-22 13:35:00,176.51,176.54,176.49,176.54,37284.0,174.5301,174.5598,174.5103,174.5598,37284.0
2025-01-22 13:40:00,176.54,176.63,176.54,176.6,10409.0,174.5598,174.6488,174.5598,174.6191,10409.0
2025-01-22 13:45:00,176.61,176.63,176.58,176.59,15102.0,174.629,174.6488,174.5993,174.6092,15102.0
2025-01-22 13:50:00,176.59,176.59,176.49,176.51,18214.0,174.6092,174.6092,174.5103,174.5301,18214.0
2025-01-22 13:55:00,176.49,176.5,176.41,176.42,11767.0,174.5103,174.5202,174.4312,174.4411,11767.0
2025-01-22 14:00:00,176.42,176.42,176.33,176.4,28897.0,174.4411,174.4411,174.3521,174.4214,28897.0
2025-01-22 14:05:00,176.41,176.43,176.35,176.36,7785.0,174.4312,174.451,174.3719,174.3818,7785.0
2025-01-22 14:10:00,176.36,176.37,176.3,176.32,13512.0,174.3818,174.3917,174.3225,174.3423,13512.0
2025-01-22 14:15:00,176.31,176.32,176.27,176.32,29670.0,174.3324,174.3423,174.2928,174.3423,29670.0
2025-01-22 14:20:00,176.31,176.4,176.3,176.36,21794.0,174.3324,174.4214,174.3225,174.3818,21794.0
2025-01-22 14:25:00,176.35,176.36,176.31,176.31,11522.0,174.3719,174.3818,174.3324,174.3324,11522.0
2025-01-22 14:30:00,176.32,176.4,176.29,176.38,11744.0,174.3423,174.4214,174.3126,174.4016,11744.0
2025-01-22 14:35:00,176.38,176.5,176.37,176.5,19721.0,174.4016,174.5202,174.3917,174.5202,19721.0
2025-01-22 14:40:00,176.49,176.53,176.45,176.53,15274.0,174.5103,174.5499,174.4708,174.5499,15274.0
2025-01-22 14:45:00,176.53,176.53,176.46,176.47,19658.0,174.5499,174.5499,174.4807,174.4906,19658.0
2025-01-22 14:50:00,176.47,176.51,176.46,176.46,10215.0,174.4906,174.5301,174.4807,174.4807,10215.0
2025-01-22 14:55:00,176.47,176.5,176.43,176.47,10365.0,174.4906,174.5202,174.451,174.4906,10365.0
2025-01-22 15:00:00,176.48,176.49,176.43,176.48,11770.0,174.5005,174.5103,174.451,174.5005,11770.0
2025-01-22 15:05:00,176.49,176.53,176.47,176.51,11744.0,174.5103,174.5499,174.4906,174.5301,11744.0
2025-01-22 15:10:00,176.52,176.54,176.49,176.52,11805.0,174.54,174.5598,174.5103,174.54,11805.0
2025-01-22 15:15:00,176.51,176.54,176.43,176.45,24773.0,174.5301,174.5598,174.451,174.4708,24773.0
2025-01-22 15:20:00,176.45,176.46,176.37,176.42,17036.0,174.4708,174.4807,174.3917,174.4411,17036.0
2025-01-22 15:25:00,176.41,176.43,176.39,176.39,15283.0,174.4312,174.451,174.4115,174.4115,15283.0
2025-01-22 15:30:00,176.37,176.41,176.34,176.37,26756.0,174.3917,174.4312,174.362,174.3917,26756.0
2025-01-22 15:35:00,176.37,176.37,176.29,176.33,16898.0,174.3917,174.3917,174.3126,174.3521,16898.0
2025-01-22 15:40:00,176.35,176.35,176.26,176.27,11213.0,174.3719,174.3719,174.2829,174.2928,11213.0
2025-01-22 15:45:00,176.27,176.28,176.17,176.17,14593.0,174.2928,174.3027,174.1939,174.1939,14593.0
2025-01-22 15:50:00,176.17,176.22,175.99,175.99,23496.0,174.1939,174.2434,174.016,174.016,23496.0
2025-01-22 15:55:00,175.99,176.01,175.93,175.96,26402.0,174.016,174.0357,173.9566,173.9863,26402.0
2025-01-23 09:30:00,176.31,176.45,176.25,176.38,98567.0,174.3324,174.4708,174.273,174.4016,98567.0
2025-01-23 09:35:00,176.34,176.42,176.26,176.26,17037.0,174.362,174.4411,174.2829,174.2829,17037.0
2025-01-23 09:40:00,176.25,176.36,176.21,176.27,14558.0,174.273,174.3818,174.2335,174.2928,14558.0
2025-01-23 09:45:00,176.3,176.43,176.24,176.24,47853.0,174.3225,174.451,174.2632,174.2632,47853.0
2025-01-23 09:50:00,176.28,176.34,176.25,176.34,10359.0,174.3027,174.362,174.273,174.362,10359.0
2025-01-23 09:55:00,176.31,176.44,176.27,176.42,25214.0,174.3324,174.4609,174.2928,174.4411,25214.0
2025-01-23 10:00:00,176.38,176.38,176.29,176.32,38985.0,174.4016,174.4016,174.3126,174.3423,38985.0
2025-01-23 10:05:00,176.28,176.32,176.24,176.25,14121.0,174.3027,174.3423,174.2632,174.273,14121.0
2025-01-23 10:10:00,176.23,176.25,176.13,176.17,45827.0,174.2533,174.273,174.1544,174.1939,45827.0
2025-01-23 10:15:00,176.15,176.29,176.12,176.26,12169.0,174.1742,174.3126,174.1445,174.2829,12169.0
2025-01-23 10:20:00,176.28,176.29,176.08,176.09,33752.0,174.3027,174.3126,174.1049,174.1148,33752.0
2025-01-23 10:25:00,176.09,176.16,176.04,176.05,13456.0,174.1148,174.1841,174.0654,174.0753,13456.0
2025-01-23 10:30:00,176.02,176.13,176.02,176.1,12248.0,174.0456,174.1544,174.0456,174.1247,12248.0
2025-01-23 10:35:00,176.11,176.14,176.04,176.07,10985.0,174.1346,174.1643,174.0654,174.0951,10985.0
2025-01-23 10:40:00,176.02,176.29,176.0,176.29,18103.0,174.0456,174.3126,174.0258,174.3126,18103.0
2025-01-23 10:45:00,176.31,176.35,176.26,176.32,13181.0,174.3324,174.3719,174.2829,174.3423,13181.0
2025-01-23 10:50:00,176.32,176.48,176.32,176.48,16372.0,174.3423,174.5005,174.3423,174.5005,16372.0
2025-01-23 10:55:00,176.5,176.52,176.46,176.51,10319.0,174.5202,174.54,174.4807,174.5301,10319.0
2025-01-23 11:00:00,176.51,176.67,176.51,176.65,15424.0,174.5301,174.6883,174.5301,174.6686,15424.0
2025-01-23 11:05:00,176.65,176.68,176.61,176.63,14825.0,174.6686,174.6982,174.629,174.6488,14825.0
2025-01-23 11:10:00,176.63,176.69,176.53,176.63,27401.0,174.6488,174.7081,174.5499,174.6488,27401.0
2025-01-23 11:15:00,176.65,176.8,176.61,176.8,23322.0,174.6686,174.8169,174.629,174.8169,23322.0
2025-01-23 11:20:00,176.79,176.96,176.79,176.92,7055.0,174.807,174.9751,174.807,174.9355,7055.0
2025-01-23 11:25:00,176.89,176.91,176.73,176.76,23230.0,174.9059,174.9256,174.7477,174.7773,23230.0
2025-01-23 11:30:00,176.75,176.75,176.64,176.65,16148.0,174.7674,174.7674,174.6587,174.6686,16148.0
2025-01-23 11:35:00,176.65,176.67,176.6,176.63,11499.0,174.6686,174.6883,174.6191,174.6488,11499.0
2025-01-23 11:40:00,176.61,176.66,176.59,176.65,10980.0,174.629,174.6784,174.6092,174.6686,10980.0
2025-01-23 11:45:00,176.67,176.74,176.64,176.73,38175.0,174.6883,174.7575,174.6587,174.7477,38175.0
2025-01-23 11:50:00,176.73,176.75,176.65,176.66,19151.0,174.7477,174.7674,174.6686,174.6784,19151.0
2025-01-23 11:55:00,176.68,176.7,176.66,176.66,7595.0,174.6982,174.718,174.6784,174.6784,7595.0
2025-01-23 12:00:00,176.66,176.78,176.66,176.75,7953.0,174.6784,174.7971,174.6784,174.7674,7953.0
2025-01-23 12:05:00,176.78,176.82,176.75,176.77,13060.0,174.7971,174.8366,174.7674,174.7872,13060.0
2025-01-23 12:10:00,176.76,176.85,176.76,176.83,7633.0,174.7773,174.8663,174.7773,174.8465,7633.0
2025-01-23 12:15:00,176.81,176.82,176.76,176.8,8956.0,174.8268,174.8366,174.7773,174.8169,8956.0
2025-01-23 12:20:00,176.78,176.84,176.72,176.83,11714.0,174.7971,174.8564,174.7378,174.8465,11714.0
2025-01-23 12:25:00,176.84,176.9,176.84,176.88,6210.0,174.8564,174.9158,174.8564,174.896,6210.0
2025-01-23 12:30:00,176.91,176.94,176.85,176.94,20048.0,174.9256,174.9553,174.8663,174.9553,20048.0
2025-01-23 12:35:00,176.94,176.99,176.92,176.97,7455.0,174.9553,175.0047,174.9355,174.985,7455.0
2025-01-23 12:40:00,176.94,176.96,176.91,176.95,5430.0,174.9553,174.9751,174.9256,174.9652,5430.0
2025-01-23 12:45:00,176.96,177.0,176.95,176.99,9102.0,174.9751,175.0146,174.9652,175.0047,9102.0
2025-01-23 12:50:00,176.99,177.04,176.99,177.02,6410.0,175.0047,175.0542,175.0047,175.0344,6410.0
2025-01-23 12:55:00,177.0,177.07,177.0,177.07,9704.0,175.0146,175.0838,175.0146,175.0838,9704.0
2025-01-23 13:00:00,177.1,177.14,177.09,177.1,12483.0,175.1135,175.1531,175.1036,175.1135,12483.0
2025-01-23 13:05:00,177.08,177.13,177.08,177.11,7176.0,175.0937,175.1432,175.0937,175.1234,7176.0
2025-01-23 13:10:00,177.11,177.17,177.1,177.14,11488.0,175.1234,175.1827,175.1135,175.1531,11488.0
2025-01-23 13:15:00,177.15,177.18,177.12,177.12,10551.0,175.1629,175.1926,175.1333,175.1333,10551.0
2025-01-23 13:20:00,177.12,177.14,177.06,177.11,9775.0,175.1333,175.1531,175.074,175.1234,9775.0
2025-01-23 13:25:00,177.11,177.12,177.03,177.07,9688.0,175.1234,175.1333,175.0443,175.0838,9688.0
2025-01-23 13:30:00,177.08,177.11,177.06,177.07,7953.0,175.0937,175.1234,175.074,175.0838,7953.0
2025-01-23 13:35:00,177.05,177.05,176.94,176.95,77679.0,175.0641,175.0641,174.9553,174.9652,77679.0
2025-01-23 13:40:00,176.97,176.99,176.94,176.96,8679.0,174.985,175.0047,174.9553,174.9751,8679.0
2025-01-23 13:45:00,176.96,176.98,176.94,176.97,6562.0,174.9751,174.9949,174.9553,174.985,6562.0
2025-01-23 13:50:00,176.96,177.02,176.92,176.98,20120.0,174.9751,175.0344,174.9355,174.9949,20120.0
2025-01-23 13:55:00,176.98,177.03,176.96,176.99,12929.0,174.9949,175.0443,174.9751,175.0047,12929.0
2025-01-23 14:00:00,176.99,177.0,176.96,176.99,8300.0,175.0047,175.0146,174.9751,175.0047,8300.0
2025-01-23 14:05:00,176.98,177.07,176.94,177.06,10311.0,174.9949,175.0838,174.9553,175.074,10311.0
2025-01-23 14:10:00,177.06,177.06,177.02,177.03,29517.0,175.074,175.074,175.0344,175.0443,29517.0
2025-01-23 14:15:00,177.03,177.05,176.95,176.95,9600.0,175.0443,175.0641,174.9652,174.9652,9600.0
2025-01-23 14:20:00,176.95,177.04,176.94,177.03,14585.0,174.9652,175.0542,174.9553,175.0443,14585.0
2025-01-23 14:25:00,177.03,177.08,177.01,177.03,44977.0,175.0443,175.0937,175.0245,175.0443,44977.0
2025-01-23 14:30:00,177.01,177.08,177.01,177.06,12697.0,175.0245,175.0937,175.0245,175.074,12697.0
2025-01-23 14:35:00,177.02,177.05,176.92,176.93,21048.0,175.0344,175.0641,174.9355,174.9454,21048.0
2025-01-23 14:40:00,176.95,177.02,176.94,176.98,13069.0,174.9652,175.0344,174.9553,174.9949,13069.0
2025-01-23 14:45:00,177.0,177.03,176.97,177.01,4938.0,175.0146,175.0443,174.985,175.0245,4938.0
2025-01-23 14:50:00,177.0,177.04,176.99,177.02,20171.0,175.0146,175.0542,175.0047,175.0344,20171.0
2025-01-23 14:55:00,177.02,177.07,176.99,177.0,11202.0,175.0344,175.0838,175.0047,175.0146,11202.0
2025-01-23 15:00:00,176.99,177.01,176.97,177.01,17012.0,175.0047,175.0245,174.985,175.0245,17012.0
2025-01-23 15:05:00,177.02,177.02,176.97,177.0,10851.0,175.0344,175.0344,174.985,175.0146,10851.0
2025-01-23 15:10:00,177.01,177.04,176.99,177.03,43038.0,175.0245,175.0542,175.0047,175.0443,43038.0
2025-01-23 15:15:00,177.03,177.07,177.0,177.05,18692.0,175.0443,175.0838,175.0146,175.0641,18692.0
2025-01-23 15:20:00,177.06,177.06,176.99,177.03,33171.0,175.074,175.074,175.0047,175.0443,33171.0
2025-01-23 15:25:00,177.02,177.06,177.0,177.01,11269.0,175.0344,175.074,175.0146,175.0245,11269.0
2025-01-23 15:30:00,176.99,177.02,176.93,176.98,23515.0,175.0047,175.0344,174.9454,174.9949,23515.0
2025-01-23 15:35:00,176.95,176.99,176.91,176.92,16384.0,174.9652,175.0047,174.9256,174.9355,16384.0
2025-01-23 15:40:00,176.91,177.0,176.9,177.0,10417.0,174.9256,175.0146,174.9158,175.0146,10417.0
2025-01-23 15:45:00,176.99,177.07,176.99,177.05,16233.0,175.0047,175.0838,175.0047,175.0641,16233.0
2025-01-23 15:50:00,177.05,177.12,177.05,177.08,18374.0,175.0641,175.1333,175.0641,175.0937,18374.0
2025-01-23 15:55:00,177.08,177.3,177.06,177.27,32178.0,175.0937,175.3113,175.074,175.2816,32178.0
2025-01-24 09:30:00,177.22,177.42,177.02,177.31,47845.0,175.2322,175.4299,175.0344,175.3212,47845.0
2025-01-24 09:35:00,177.27,177.45,177.26,177.42,12117.0,175.2816,175.4596,175.2717,175.4299,12117.0
2025-01-24 09:40:00,177.41,177.44,177.32,177.38,15539.0,175.42,175.4497,175.331,175.3904,15539.0
2025-01-24 09:45:00,177.41,177.5,177.21,177.21,27548.0,175.42,175.509,175.2223,175.2223,27548.0
2025-01-24 09:50:00,177.22,177.28,176.96,176.97,35198.0,175.2322,175.2915,174.9751,174.985,35198.0
2025-01-24 09:55:00,176.95,177.14,176.93,177.11,25504.0,174.9652,175.1531,174.9454,175.1234,25504.0
2025-01-24 10:00:00,177.18,177.2,177.03,177.12,14600.0,175.1926,175.2124,175.0443,175.1333,14600.0
2025-01-24 10:05:00,177.14,177.27,177.12,177.23,14195.0,175.1531,175.2816,175.1333,175.242,14195.0
2025-01-24 10:10:00,177.22,177.25,177.16,177.22,53380.0,175.2322,175.2618,175.1728,175.2322,53380.0
2025-01-24 10:15:00,177.22,177.46,177.21,177.35,10154.0,175.2322,175.4695,175.2223,175.3607,10154.0
2025-01-24 10:20:00,177.35,177.38,177.3,177.33,19704.0,175.3607,175.3904,175.3113,175.3409,19704.0
2025-01-24 10:25:00,177.33,177.38,177.31,177.31,13767.0,175.3409,175.3904,175.3212,175.3212,13767.0
2025-01-24 10:30:00,177.33,177.33,177.25,177.25,7481.0,175.3409,175.3409,175.2618,175.2618,7481.0
2025-01-24 10:35:00,177.23,177.28,177.21,177.26,33388.0,175.242,175.2915,175.2223,175.2717,33388.0
2025-01-24 10:40:00,177.24,177.34,177.23,177.28,10370.0,175.2519,175.3508,175.242,175.2915,10370.0
2025-01-24 10:45:00,177.28,177.38,177.27,177.38,12799.0,175.2915,175.3904,175.2816,175.3904,12799.0
2025-01-24 10:50:00,177.41,177.49,177.31,177.32,8865.0,175.42,175.4991,175.3212,175.331,8865.0
2025-01-24 10:55:00,177.34,177.39,177.28,177.33,28149.0,175.3508,175.4003,175.2915,175.3409,28149.0
2025-01-24 11:00:00,177.31,177.46,177.29,177.45,13254.0,175.3212,175.4695,175.3014,175.4596,13254.0
2025-01-24 11:05:00,177.45,177.48,177.41,177.44,28053.0,175.4596,175.4892,175.42,175.4497,28053.0
2025-01-24 11:10:00,177.45,177.49,177.43,177.48,13234.0,175.4596,175.4991,175.4398,175.4892,13234.0
2025-01-24 11:15:00,177.52,177.54,177.47,177.48,21585.0,175.5288,175.5486,175.4794,175.4892,21585.0
2025-01-24 11:20:00,177.47,177.51,177.46,177.5,44567.0,175.4794,175.5189,175.4695,175.509,44567.0
2025-01-24 11:25:00,177.52,177.55,177.48,177.52,9599.0,175.5288,175.5585,175.4892,175.5288,9599.0
2025-01-24 11:30:00,177.53,177.57,177.51,177.57,11092.0,175.5387,175.5782,175.5189,175.5782,11092.0
2025-01-24 11:35:00,177.55,177.59,177.53,177.59,14946.0,175.5585,175.598,175.5387,175.598,14946.0
2025-01-24 11:40:00,177.58,177.58,177.51,177.54,10867.0,175.5881,175.5881,175.5189,175.5486,10867.0
2025-01-24 11:45:00,177.54,177.58,177.52,177.55,24045.0,175.5486,175.5881,175.5288,175.5585,24045.0
2025-01-24 11:50:00,177.56,177.6,177.51,177.6,30159.0,175.5683,175.6079,175.5189,175.6079,30159.0
2025-01-24 11:55:00,177.6,177.64,177.56,177.59,22101.0,175.6079,175.6474,175.5683,175.598,22101.0
2025-01-24 12:00:00,177.59,177.63,177.5,177.62,23805.0,175.598,175.6376,175.509,175.6277,23805.0
2025-01-24 12:05:00,177.62,177.69,177.6,177.65,7347.0,175.6277,175.6969,175.6079,175.6573,7347.0
2025-01-24 12:10:00,177.66,177.66,177.5,177.53,11796.0,175.6672,175.6672,175.509,175.5387,11796.0
2025-01-24 12:15:00,177.54,177.61,177.53,177.58,13870.0,175.5486,175.6178,175.5387,175.5881,13870.0
2025-01-24 12:20:00,177.58,177.72,177.57,177.69,18269.0,175.5881,175.7266,175.5782,175.6969,18269.0
2025-01-24 12:25:00,177.71,177.77,177.64,177.65,11887.0,175.7167,175.776,175.6474,175.6573,11887.0
2025-01-24 12:30:00,177.65,177.68,177.61,177.66,45615.0,175.6573,175.687,175.6178,175.6672,45615.0
2025-01-24 12:35:00,177.65,177.69,177.65,177.69,43017.0,175.6573,175.6969,175.6573,175.6969,43017.0
2025-01-24 12:40:00,177.68,177.69,177.63,177.64,5558.0,175.687,175.6969,175.6376,175.6474,5558.0
2025-01-24 12:45:00,177.63,177.64,177.61,177.61,11813.0,175.6376,175.6474,175.6178,175.6178,11813.0
2025-01-24 12:50:00,177.63,177.63,177.54,177.55,5556.0,175.6376,175.6376,175.5486,175.5585,5556.0
2025-01-24 12:55:00,177.55,177.55,177.44,177.47,12247.0,175.5585,175.5585,175.4497,175.4794,12247.0
2025-01-24 13:00:00,177.48,177.5,177.44,177.45,5095.0,175.4892,175.509,175.4497,175.4596,5095.0
2025-01-24 13:05:00,177.45,177.51,177.44,177.48,11246.0,175.4596,175.5189,175.4497,175.4892,11246.0
2025-01-24 13:10:00,177.49,177.51,177.41,177.48,13673.0,175.4991,175.5189,175.42,175.4892,13673.0
2025-01-24 13:15:00,177.48,177.51,177.38,177.42,21302.0,175.4892,175.5189,175.3904,175.4299,21302.0
2025-01-24 13:20:00,177.42,177.46,177.39,177.4,13912.0,175.4299,175.4695,175.4003,175.4101,13912.0
2025-01-24 13:25:00,177.39,177.43,177.37,177.4,10946.0,175.4003,175.4398,175.3805,175.4101,10946.0
2025-01-24 13:30:00,177.4,177.47,177.4,177.4,8774.0,175.4101,175.4794,175.4101,175.4101,8774.0
2025-01-24 13:35:00,177.4,177.49,177.4,177.49,15112.0,175.4101,175.4991,175.4101,175.4991,15112.0
2025-01-24 13:40:00,177.45,177.48,177.45,177.46,6141.0,175.4596,175.4892,175.4596,175.4695,6141.0
2025-01-24 13:45:00,177.46,177.52,177.42,177.46,19082.0,175.4695,175.5288,175.4299,175.4695,19082.0
2025-01-24 13:50:00,177.46,177.53,177.45,177.46,17717.0,175.4695,175.5387,175.4596,175.4695,17717.0
2025-01-24 13:55:00,177.47,177.48,177.32,177.38,11711.0,175.4794,175.4892,175.331,175.3904,11711.0
2025-01-24 14:00:00,177.39,177.43,177.36,177.36,11092.0,175.4003,175.4398,175.3706,175.3706,11092.0
2025-01-24 14:05:00,177.37,177.39,177.32,177.34,28405.0,175.3805,175.4003,175.331,175.3508,28405.0
2025-01-24 14:10:00,177.33,177.34,177.29,177.3,11886.0,175.3409,175.3508,175.3014,175.3113,11886.0
2025-01-24 14:15:00,177.31,177.37,177.28,177.28,7973.0,175.3212,175.3805,175.2915,175.2915,7973.0
2025-01-24 14:20:00,177.29,177.32,177.27,177.31,18074.0,175.3014,175.331,175.2816,175.3212,18074.0
2025-01-24 14:25:00,177.3,177.39,177.29,177.31,15968.0,175.3113,175.4003,175.3014,175.3212,15968.0
2025-01-24 14:30:00,177.31,177.36,177.29,177.31,13994.0,175.3212,175.3706,175.3014,175.3212,13994.0
2025-01-24 14:35:00,177.31,177.33,177.28,177.3,10276.0,175.3212,175.3409,175.2915,175.3113,10276.0
2025-01-24 14:40:00,177.29,177.38,177.29,177.37,23369.0,175.3014,175.3904,175.3014,175.3805,23369.0
2025-01-24 14:45:00,177.36,177.37,177.32,177.34,14818.0,175.3706,175.3805,175.331,175.3508,14818.0
2025-01-24 14:50:00,177.33,177.41,177.32,177.39,12037.0,175.3409,175.42,175.331,175.4003,12037.0
2025-01-24 14:55:00,177.4,177.41,177.31,177.32,7375.0,175.4101,175.42,175.3212,175.331,7375.0
2025-01-24 15:00:00,177.31,177.44,177.31,177.4,13299.0,175.3212,175.4497,175.3212,175.4101,13299.0
2025-01-24 15:05:00,177.4,177.4,177.31,177.32,12578.0,175.4101,175.4101,175.3212,175.331,12578.0
2025-01-24 15:10:00,177.32,177.33,177.29,177.33,15594.0,175.331,175.3409,175.3014,175.3409,15594.0
2025-01-24 15:15:00,177.32,177.33,177.25,177.25,18330.0,175.331,175.3409,175.2618,175.2618,18330.0
2025-01-24 15:20:00,177.25,177.26,177.21,177.24,27144.0,175.2618,175.2717,175.2223,175.2519,27144.0
2025-01-24 15:25:00,177.25,177.26,177.16,177.19,18885.0,175.2618,175.2717,175.1728,175.2025,18885.0
2025-01-24 15:30:00,177.19,177.19,177.09,177.1,70250.0,175.2025,175.2025,175.1036,175.1135,70250.0
2025-01-24 15:35:00,177.08,177.14,177.08,177.09,21209.0,175.0937,175.1531,175.0937,175.1036,21209.0
2025-01-24 15:40:00,177.09,177.17,177.07,177.16,12382.0,175.1036,175.1827,175.0838,175.1728,12382.0
2025-01-24 15:45:00,177.14,177.17,177.09,177.09,30553.0,175.1531,175.1827,175.1036,175.1036,30553.0
2025-01-24 15:50:00,177.12,177.26,177.1,177.16,35844.0,175.1333,175.2717,175.1135,175.1728,35844.0
2025-01-24 15:55:00,177.13,177.32,177.12,177.27,20754.0,175.1432,175.331,175.1333,175.2816,20754.0
2025-01-27 09:30:00,176.22,177.0,176.2,176.71,148873.0,174.2434,175.0146,174.2236,174.7279,148873.0
2025-01-27 09:35:00,176.65,177.21,176.61,177.21,17442.0,174.6686,175.2223,174.629,175.2223,17442.0
2025-01-27 09:40:00,177.1,177.16,176.87,176.88,14926.0,175.1135,175.1728,174.8861,174.896,14926.0
2025-01-27 09:45:00,176.86,177.07,176.72,176.73,94467.0,174.8762,175.0838,174.7378,174.7477,94467.0
2025-01-27 09:50:00,176.68,176.9,176.68,176.82,8221.0,174.6982,174.9158,174.6982,174.8366,8221.0
2025-01-27 09:55:00,176.82,176.93,176.7,176.9,10333.0,174.8366,174.9454,174.718,174.9158,10333.0
2025-01-27 10:00:00,176.89,176.94,176.72,176.78,30634.0,174.9059,174.9553,174.7378,174.7971,30634.0
2025-01-27 10:05:00,176.81,176.88,176.7,176.76,47715.0,174.8268,174.896,174.718,174.7773,47715.0
2025-01-27 10:10:00,176.76,176.83,176.56,176.7,54486.0,174.7773,174.8465,174.5796,174.718,54486.0
2025-01-27 10:15:00,176.67,176.75,176.55,176.7,37530.0,174.6883,174.7674,174.5697,174.718,37530.0
2025-01-27 10:20:00,176.7,176.92,176.68,176.89,48054.0,174.718,174.9355,174.6982,174.9059,48054.0
2025-01-27 10:25:00,176.89,176.91,176.66,176.74,18022.0,174.9059,174.9256,174.6784,174.7575,18022.0
2025-01-27 10:30:00,176.73,176.76,176.56,176.56,49655.0,174.7477,174.7773,174.5796,174.5796,49655.0
2025-01-27 10:35:00,176.6,176.62,176.44,176.44,25512.0,174.6191,174.6389,174.4609,174.4609,25512.0
2025-01-27 10:40:00,176.45,176.54,176.37,176.54,12882.0,174.4708,174.5598,174.3917,174.5598,12882.0
2025-01-27 10:45:00,176.52,176.58,176.34,176.38,15251.0,174.54,174.5993,174.362,174.4016,15251.0
2025-01-27 10:50:00,176.42,176.48,176.36,176.39,12387.0,174.4411,174.5005,174.3818,174.4115,12387.0
2025-01-27 10:55:00,176.4,176.41,176.31,176.32,31853.0,174.4214,174.4312,174.3324,174.3423,31853.0
2025-01-27 11:00:00,176.32,176.32,176.18,176.23,11387.0,174.3423,174.3423,174.2038,174.2533,11387.0
2025-01-27 11:05:00,176.25,176.34,176.16,176.3,12295.0,174.273,174.362,174.1841,174.3225,12295.0
2025-01-27 11:10:00,176.27,176.39,176.25,176.38,14459.0,174.2928,174.4115,174.273,174.4016,14459.0
2025-01-27 11:15:00,176.38,176.49,176.37,176.47,39341.0,174.4016,174.5103,174.3917,174.4906,39341.0
2025-01-27 11:20:00,176.49,176.52,176.4,176.43,27813.0,174.5103,174.54,174.4214,174.451,27813.0
2025-01-27 11:25:00,176.41,176.49,176.35,176.49,12647.0,174.4312,174.5103,174.3719,174.5103,12647.0
2025-01-27 11:30:00,176.48,176.51,176.41,176.49,18735.0,174.5005,174.5301,174.4312,174.5103,18735.0
2025-01-27 11:35:00,176.51,176.71,176.51,176.56,11587.0,174.5301,174.7279,174.5301,174.5796,11587.0
2025-01-27 11:40:00,176.53,176.57,176.48,176.49,11418.0,174.5499,174.5895,174.5005,174.5103,11418.0
2025-01-27 11:45:00,176.48,176.57,176.38,176.39,34996.0,174.5005,174.5895,174.4016,174.4115,34996.0
2025-01-27 11:50:00,176.39,176.41,176.3,176.38,34607.0,174.4115,174.4312,174.3225,174.4016,34607.0
2025-01-27 11:55:00,176.41,176.56,176.39,176.46,35571.0,174.4312,174.5796,174.4115,174.4807,35571.0
2025-01-27 12:00:00,176.46,176.54,176.39,176.46,32861.0,174.4807,174.5598,174.4115,174.4807,32861.0
2025-01-27 12:05:00,176.45,176.45,176.34,176.43,9324.0,174.4708,174.4708,174.362,174.451,9324.0
2025-01-27 12:10:00,176.46,176.61,176.46,176.6,11566.0,174.4807,174.629,174.4807,174.6191,11566.0
2025-01-27 12:15:00,176.58,176.67,176.51,176.53,6417.0,174.5993,174.6883,174.5301,174.5499,6417.0
2025-01-27 12:20:00,176.54,176.76,176.54,176.76,19184.0,174.5598,174.7773,174.5598,174.7773,19184.0
2025-01-27 12:25:00,176.71,176.87,176.71,176.81,9673.0,174.7279,174.8861,174.7279,174.8268,9673.0
2025-01-27 12:30:00,176.83,176.87,176.8,176.8,11995.0,174.8465,174.8861,174.8169,174.8169,11995.0
2025-01-27 12:35:00,176.8,176.86,176.8,176.81,15041.0,174.8169,174.8762,174.8169,174.8268,15041.0
2025-01-27 12:40:00,176.8,176.9,176.78,176.86,8530.0,174.8169,174.9158,174.7971,174.8762,8530.0
2025-01-27 12:45:00,176.87,176.87,176.7,176.7,10927.0,174.8861,174.8861,174.718,174.718,10927.0
2025-01-27 12:50:00,176.68,176.69,176.57,176.62,70586.0,174.6982,174.7081,174.5895,174.6389,70586.0
2025-01-27 12:55:00,176.64,176.67,176.58,176.59,15589.0,174.6587,174.6883,174.5993,174.6092,15589.0
2025-01-27 13:00:00,176.58,176.61,176.43,176.46,8278.0,174.5993,174.629,174.451,174.4807,8278.0
2025-01-27 13:05:00,176.47,176.58,176.46,176.48,17906.0,174.4906,174.5993,174.4807,174.5005,17906.0
2025-01-27 13:10:00,176.47,176.51,176.44,176.5,30640.0,174.4906,174.5301,174.4609,174.5202,30640.0
2025-01-27 13:15:00,176.5,176.52,176.44,176.45,43569.0,174.5202,174.54,174.4609,174.4708,43569.0
2025-01-27 13:20:00,176.46,176.51,176.44,176.48,61648.0,174.4807,174.5301,174.4609,174.5005,61648.0
2025-01-27 13:25:00,176.47,176.52,176.46,176.5,19784.0,174.4906,174.54,174.4807,174.5202,19784.0
2025-01-27 13:30:00,176.5,176.61,176.49,176.55,43886.0,174.5202,174.629,174.5103,174.5697,43886.0
2025-01-27 13:35:00,176.54,176.59,176.4,176.43,10516.0,174.5598,174.6092,174.4214,174.451,10516.0
2025-01-27 13:40:00,176.45,176.63,176.44,176.63,7734.0,174.4708,174.6488,174.4609,174.6488,7734.0
2025-01-27 13:45:00,176.63,176.63,176.58,176.63,7135.0,174.6488,174.6488,174.5993,174.6488,7135.0
2025-01-27 13:50:00,176.62,176.7,176.6,176.7,9931.0,174.6389,174.718,174.6191,174.718,9931.0
2025-01-27 13:55:00,176.7,176.7,176.62,176.67,14843.0,174.718,174.718,174.6389,174.6883,14843.0
2025-01-27 14:00:00,176.71,176.82,176.71,176.81,78776.0,174.7279,174.8366,174.7279,174.8268,78776.0
2025-01-27 14:05:00,176.78,176.83,176.76,176.81,6023.0,174.7971,174.8465,174.7773,174.8268,6023.0
2025-01-27 14:10:00,176.8,176.88,176.79,176.79,13503.0,174.8169,174.896,174.807,174.807,13503.0
2025-01-27 14:15:00,176.8,176.98,176.8,176.97,39395.0,174.8169,174.9949,174.8169,174.985,39395.0
2025-01-27 14:20:00,176.98,177.05,176.96,177.03,6417.0,174.9949,175.0641,174.9751,175.0443,6417.0
2025-01-27 14:25:00,177.07,177.23,177.07,177.21,9324.0,175.0838,175.242,175.0838,175.2223,9324.0
2025-01-27 14:30:00,177.19,177.22,177.13,177.21,16757.0,175.2025,175.2322,175.1432,175.2223,16757.0
2025-01-27 14:35:00,177.23,177.34,177.21,177.32,16314.0,175.242,175.3508,175.2223,175.331,16314.0
2025-01-27 14:40:00,177.29,177.35,177.28,177.3,13978.0,175.3014,175.3607,175.2915,175.3113,13978.0
2025-01-27 14:45:00,177.28,177.3,177.14,177.16,15625.0,175.2915,175.3113,175.1531,175.1728,15625.0
2025-01-27 14:50:00,177.15,177.2,177.08,177.19,23284.0,175.1629,175.2124,175.0937,175.2025,23284.0
2025-01-27 14:55:00,177.17,177.21,177.08,177.08,15930.0,175.1827,175.2223,175.0937,175.0937,15930.0
2025-01-27 15:00:00,177.09,177.23,177.08,177.09,9452.0,175.1036,175.242,175.0937,175.1036,9452.0
2025-01-27 15:05:00,177.08,177.09,176.88,176.99,69400.0,175.0937,175.1036,174.896,175.0047,69400.0
2025-01-27 15:10:00,176.99,177.07,176.97,177.02,21320.0,175.0047,175.0838,174.985,175.0344,21320.0
2025-01-27 15:15:00,177.03,177.25,176.98,177.25,27577.0,175.0443,175.2618,174.9949,175.2618,27577.0
2025-01-27 15:20:00,177.24,177.34,177.23,177.31,21867.0,175.2519,175.3508,175.242,175.3212,21867.0
2025-01-27 15:25:00,177.31,177.34,177.19,177.19,36725.0,175.3212,175.3508,175.2025,175.2025,36725.0
2025-01-27 15:30:00,177.21,177.25,177.1,177.14,47105.0,175.2223,175.2618,175.1135,175.1531,47105.0
2025-01-27 15:35:00,177.15,177.17,177.03,177.11,20830.0,175.1629,175.1827,175.0443,175.1234,20830.0
2025-01-27 15:40:00,177.11,177.3,177.11,177.28,25864.0,175.1234,175.3113,175.1234,175.2915,25864.0
2025-01-27 15:45:00,177.27,177.34,177.12,177.23,34220.0,175.2816,175.3508,175.1333,175.242,34220.0
2025-01-27 15:50:00,177.21,177.34,177.12,177.22,117891.0,175.2223,175.3508,175.1333,175.2322,117891.0
2025-01-27 15:55:00,177.22,177.61,177.21,177.61,82913.0,175.2322,175.6178,175.2223,175.6178,82913.0
2025-01-28 09:30:00,177.53,177.53,177.12,177.13,104035.0,175.5387,175.5387,175.1333,175.1432,104035.0
2025-01-28 09:35:00,177.15,177.24,177.07,177.17,15179.0,175.1629,175.2519,175.0838,175.1827,15179.0
2025-01-28 09:40:00,177.24,177.29,176.98,176.98,13744.0,175.2519,175.3014,174.9949,174.9949,13744.0
2025-01-28 09:45:00,177.01,177.01,176.51,176.51,43603.0,175.0245,175.0245,174.5301,174.5301,43603.0
2025-01-28 09:50:00,176.51,176.54,176.36,176.46,22731.0,174.5301,174.5598,174.3818,174.4807,22731.0
2025-01-28 09:55:00,176.51,176.51,176.31,176.38,12788.0,174.5301,174.5301,174.3324,174.4016,12788.0
2025-01-28 10:00:00,176.42,176.63,176.35,176.59,35232.0,174.4411,174.6488,174.3719,174.6092,35232.0
2025-01-28 10:05:00,176.61,176.69,176.55,176.62,24107.0,174.629,174.7081,174.5697,174.6389,24107.0
2025-01-28 10:10:00,176.58,176.7,176.53,176.57,40049.0,174.5993,174.718,174.5499,174.5895,40049.0
2025-01-28 10:15:00,176.59,176.67,176.57,176.62,36654.0,174.6092,174.6883,174.5895,174.6389,36654.0
2025-01-28 10:20:00,176.62,176.64,176.55,176.58,35498.0,174.6389,174.6587,174.5697,174.5993,35498.0
2025-01-28 10:25:00,176.59,176.71,176.56,176.61,11122.0,174.6092,174.7279,174.5796,174.629,11122.0
2025-01-28 10:30:00,176.59,176.69,176.55,176.61,23291.0,174.6092,174.7081,174.5697,174.629,23291.0
2025-01-28 10:35:00,176.61,176.76,176.61,176.73,10577.0,174.629,174.7773,174.629,174.7477,10577.0
2025-01-28 10:40:00,176.73,176.8,176.68,176.8,13644.0,174.7477,174.8169,174.6982,174.8169,13644.0
2025-01-28 10:45:00,176.79,176.94,176.75,176.91,15103.0,174.807,174.9553,174.7674,174.9256,15103.0
2025-01-28 10:50:00,176.92,177.06,176.92,177.02,6059.0,174.9355,175.074,174.9355,175.0344,6059.0
2025-01-28 10:55:00,177.01,177.01,176.84,176.89,14108.0,175.0245,175.0245,174.8564,174.9059,14108.0
2025-01-28 11:00:00,176.9,177.01,176.9,176.98,27225.0,174.9158,175.0245,174.9158,174.9949,27225.0
2025-01-28 11:05:00,176.99,177.01,176.89,176.93,11199.0,175.0047,175.0245,174.9059,174.9454,11199.0
2025-01-28 11:10:00,176.92,176.98,176.84,176.84,17054.0,174.9355,174.9949,174.8564,174.8564,17054.0
2025-01-28 11:15:00,176.84,176.85,176.67,176.67,12259.0,174.8564,174.8663,174.6883,174.6883,12259.0
2025-01-28 11:20:00,176.67,176.67,176.44,176.44,6968.0,174.6883,174.6883,174.4609,174.4609,6968.0
2025-01-28 11:25:00,176.46,176.48,176.13,176.2,16001.0,174.4807,174.5005,174.1544,174.2236,16001.0
2025-01-28 11:30:00,176.2,176.24,176.12,176.16,11077.0,174.2236,174.2632,174.1445,174.1841,11077.0
2025-01-28 11:35:00,176.14,176.14,175.97,176.04,16619.0,174.1643,174.1643,173.9962,174.0654,16619.0
2025-01-28 11:40:00,176.0,176.12,175.92,176.12,9120.0,174.0258,174.1445,173.9467,174.1445,9120.0
2025-01-28 11:45:00,176.15,176.2,176.05,176.2,7847.0,174.1742,174.2236,174.0753,174.2236,7847.0
2025-01-28 11:50:00,176.22,176.22,175.92,176.03,14353.0,174.2434,174.2434,173.9467,174.0555,14353.0
2025-01-28 11:55:00,176.02,176.14,175.99,176.1,11183.0,174.0456,174.1643,174.016,174.1247,11183.0
2025-01-28 12:00:00,176.09,176.14,175.96,176.03,19782.0,174.1148,174.1643,173.9863,174.0555,19782.0
2025-01-28 12:05:00,176.04,176.17,176.02,176.16,13283.0,174.0654,174.1939,174.0456,174.1841,13283.0
2025-01-28 12:10:00,176.16,176.22,176.13,176.19,15638.0,174.1841,174.2434,174.1544,174.2137,15638.0
2025-01-28 12:15:00,176.18,176.24,176.16,176.17,17232.0,174.2038,174.2632,174.1841,174.1939,17232.0
2025-01-28 12:20:00,176.15,176.16,176.07,176.1,18962.0,174.1742,174.1841,174.0951,174.1247,18962.0
2025-01-28 12:25:00,176.1,176.19,176.09,176.14,15030.0,174.1247,174.2137,174.1148,174.1643,15030.0
2025-01-28 12:30:00,176.16,176.26,176.14,176.18,16599.0,174.1841,174.2829,174.1643,174.2038,16599.0
2025-01-28 12:35:00,176.17,176.2,176.08,176.09,25883.0,174.1939,174.2236,174.1049,174.1148,25883.0
2025-01-28 12:40:00,176.08,176.21,176.06,176.19,7988.0,174.1049,174.2335,174.0852,174.2137,7988.0
2025-01-28 12:45:00,176.2,176.2,176.14,176.19,9197.0,174.2236,174.2236,174.1643,174.2137,9197.0
2025-01-28 12:50:00,176.19,176.27,176.18,176.24,4158.0,174.2137,174.2928,174.2038,174.2632,4158.0
2025-01-28 12:55:00,176.24,176.3,176.21,176.23,11506.0,174.2632,174.3225,174.2335,174.2533,11506.0
2025-01-28 13:00:00,176.25,176.29,176.21,176.26,6867.0,174.273,174.3126,174.2335,174.2829,6867.0
2025-01-28 13:05:00,176.29,176.3,176.21,176.23,11860.0,174.3126,174.3225,174.2335,174.2533,11860.0
2025-01-28 13:10:00,176.24,176.3,176.24,176.3,11802.0,174.2632,174.3225,174.2632,174.3225,11802.0
2025-01-28 13:15:00,176.33,176.37,176.29,176.37,13503.0,174.3521,174.3917,174.3126,174.3917,13503.0
2025-01-28 13:20:00,176.35,176.38,176.31,176.32,16024.0,174.3719,174.4016,174.3324,174.3423,16024.0
2025-01-28 13:25:00,176.33,176.34,176.23,176.26,30950.0,174.3521,174.362,174.2533,174.2829,30950.0
2025-01-28 13:30:00,176.28,176.39,176.27,176.39,9390.0,174.3027,174.4115,174.2928,174.4115,9390.0
2025-01-28 13:35:00,176.38,176.4,176.29,176.3,11017.0,174.4016,174.4214,174.3126,174.3225,11017.0
2025-01-28 13:40:00,176.28,176.28,176.18,176.23,17072.0,174.3027,174.3027,174.2038,174.2533,17072.0
2025-01-28 13:45:00,176.18,176.22,176.16,176.2,9241.0,174.2038,174.2434,174.1841,174.2236,9241.0
2025-01-28 13:50:00,176.2,176.26,176.19,176.2,7505.0,174.2236,174.2829,174.2137,174.2236,7505.0
2025-01-28 13:55:00,176.19,176.23,176.15,176.16,7183.0,174.2137,174.2533,174.1742,174.1841,7183.0
2025-01-28 14:00:00,176.15,176.17,176.1,176.1,16868.0,174.1742,174.1939,174.1247,174.1247,16868.0
2025-01-28 14:05:00,176.08,176.14,176.05,176.1,8962.0,174.1049,174.1643,174.0753,174.1247,8962.0
2025-01-28 14:10:00,176.09,176.09,175.99,176.0,28486.0,174.1148,174.1148,174.016,174.0258,28486.0
2025-01-28 14:15:00,175.98,176.0,175.92,175.99,81927.0,174.0061,174.0258,173.9467,174.016,81927.0
2025-01-28 14:20:00,175.99,176.07,175.98,176.05,16835.0,174.016,174.0951,174.0061,174.0753,16835.0
2025-01-28 14:25:00,176.06,176.12,176.03,176.09,10362.0,174.0852,174.1445,174.0555,174.1148,10362.0
2025-01-28 14:30:00,176.09,176.18,176.09,176.14,52530.0,174.1148,174.2038,174.1148,174.1643,52530.0
2025-01-28 14:35:00,176.16,176.19,176.1,176.12,7916.0,174.1841,174.2137,174.1247,174.1445,7916.0
2025-01-28 14:40:00,176.1,176.17,176.1,176.16,22592.0,174.1247,174.1939,174.1247,174.1841,22592.0
2025-01-28 14:45:00,176.17,176.18,176.1,176.15,24853.0,174.1939,174.2038,174.1247,174.1742,24853.0
2025-01-28 14:50:00,176.15,176.22,176.12,176.22,9312.0,174.1742,174.2434,174.1445,174.2434,9312.0
2025-01-28 14:55:00,176.23,176.3,176.22,176.29,7706.0,174.2533,174.3225,174.2434,174.3126,7706.0
2025-01-28 15:00:00,176.29,176.33,176.23,176.29,16300.0,174.3126,174.3521,174.2533,174.3126,16300.0
2025-01-28 15:05:00,176.28,176.42,176.28,176.42,10907.0,174.3027,174.4411,174.3027,174.4411,10907.0
2025-01-28 15:10:00,176.39,176.41,176.34,176.36,11522.0,174.4115,174.4312,174.362,174.3818,11522.0
2025-01-28 15:15:00,176.34,176.38,176.32,176.36,38473.0,174.362,174.4016,174.3423,174.3818,38473.0
2025-01-28 15:20:00,176.35,176.42,176.34,176.39,17426.0,174.3719,174.4411,174.362,174.4115,17426.0
2025-01-28 15:25:00,176.38,176.39,176.31,176.32,27778.0,174.4016,174.4115,174.3324,174.3423,27778.0
2025-01-28 15:30:00,176.31,176.36,176.28,176.29,25923.0,174.3324,174.3818,174.3027,174.3126,25923.0
2025-01-28 15:35:00,176.28,176.39,176.26,176.39,27490.0,174.3027,174.4115,174.2829,174.4115,27490.0
2025-01-28 15:40:00,176.37,176.47,176.37,176.47,14971.0,174.3917,174.4906,174.3917,174.4906,14971.0
2025-01-28 15:45:00,176.48,176.5,176.35,176.38,23514.0,174.5005,174.5202,174.3719,174.4016,23514.0
2025-01-28 15:50:00,176.38,176.59,176.37,176.47,19998.0,174.4016,174.6092,174.3917,174.4906,19998.0
2025-01-28 15:55:00,176.45,176.45,176.2,176.22,46299.0,174.4708,174.4708,174.2236,174.2434,46299.0
2025-01-29 09:30:00,176.16,176.71,176.16,176.56,58109.0,174.1841,174.7279,174.1841,174.5796,58109.0
2025-01-29 09:35:00,176.58,176.62,176.41,176.62,20727.0,174.5993,174.6389,174.4312,174.6389,20727.0
2025-01-29 09:40:00,176.75,176.75,176.53,176.65,26290.0,174.7674,174.7674,174.5499,174.6686,26290.0
2025-01-29 09:45:00,176.64,176.84,176.64,176.76,17757.0,174.6587,174.8564,174.6587,174.7773,17757.0
2025-01-29 09:50:00,176.74,176.82,176.74,176.79,15966.0,174.7575,174.8366,174.7575,174.807,15966.0
2025-01-29 09:55:00,176.81,177.02,176.79,177.02,26238.0,174.8268,175.0344,174.807,175.0344,26238.0
2025-01-29 10:00:00,177.02,177.1,176.96,177.09,66380.0,175.0344,175.1135,174.9751,175.1036,66380.0
2025-01-29 10:05:00,177.08,177.22,177.07,177.08,22155.0,175.0937,175.2322,175.0838,175.0937,22155.0
2025-01-29 10:10:00,177.08,177.08,176.81,176.9,8461.0,175.0937,175.0937,174.8268,174.9158,8461.0
2025-01-29 10:15:00,176.93,176.97,176.79,176.82,9891.0,174.9454,174.985,174.807,174.8366,9891.0
2025-01-29 10:20:00,176.79,176.96,176.77,176.96,11822.0,174.807,174.9751,174.7872,174.9751,11822.0
2025-01-29 10:25:00,176.95,176.96,176.81,176.87,19677.0,174.9652,174.9751,174.8268,174.8861,19677.0
2025-01-29 10:30:00,176.87,176.89,176.74,176.85,206441.0,174.8861,174.9059,174.7575,174.8663,206441.0
2025-01-29 10:35:00,176.84,176.95,176.78,176.94,11079.0,174.8564,174.9652,174.7971,174.9553,11079.0
2025-01-29 10:40:00,176.97,177.12,176.97,177.0,8801.0,174.985,175.1333,174.985,175.0146,8801.0
2025-01-29 10:45:00,177.02,177.03,176.78,176.78,14273.0,175.0344,175.0443,174.7971,174.7971,14273.0
2025-01-29 10:50:00,176.8,176.84,176.76,176.77,7066.0,174.8169,174.8564,174.7773,174.7872,7066.0
2025-01-29 10:55:00,176.78,176.81,176.72,176.74,8994.0,174.7971,174.8268,174.7378,174.7575,8994.0
2025-01-29 11:00:00,176.77,176.82,176.69,176.74,12264.0,174.7872,174.8366,174.7081,174.7575,12264.0
2025-01-29 11:05:00,176.74,176.77,176.66,176.75,18581.0,174.7575,174.7872,174.6784,174.7674,18581.0
2025-01-29 11:10:00,176.76,176.78,176.72,176.76,9783.0,174.7773,174.7971,174.7378,174.7773,9783.0
2025-01-29 11:15:00,176.73,176.77,176.68,176.73,10576.0,174.7477,174.7872,174.6982,174.7477,10576.0
2025-01-29 11:20:00,176.72,176.77,176.65,176.69,9983.0,174.7378,174.7872,174.6686,174.7081,9983.0
2025-01-29 11:25:00,176.68,176.74,176.67,176.74,11803.0,174.6982,174.7575,174.6883,174.7575,11803.0
2025-01-29 11:30:00,176.73,176.83,176.72,176.8,7635.0,174.7477,174.8465,174.7378,174.8169,7635.0
2025-01-29 11:35:00,176.8,176.83,176.69,176.7,8701.0,174.8169,174.8465,174.7081,174.718,8701.0
2025-01-29 11:40:00,176.69,176.72,176.61,176.66,13269.0,174.7081,174.7378,174.629,174.6784,13269.0
2025-01-29 11:45:00,176.71,176.77,176.7,176.77,6145.0,174.7279,174.7872,174.718,174.7872,6145.0
2025-01-29 11:50:00,176.77,176.87,176.76,176.87,33871.0,174.7872,174.8861,174.7773,174.8861,33871.0
2025-01-29 11:55:00,176.86,176.86,176.66,176.67,10227.0,174.8762,174.8762,174.6784,174.6883,10227.0
2025-01-29 12:00:00,176.67,176.81,176.67,176.81,9877.0,174.6883,174.8268,174.6883,174.8268,9877.0
2025-01-29 12:05:00,176.84,176.86,176.75,176.75,34118.0,174.8564,174.8762,174.7674,174.7674,34118.0
2025-01-29 12:10:00,176.76,176.82,176.73,176.76,9798.0,174.7773,174.8366,174.7477,174.7773,9798.0
2025-01-29 12:15:00,176.76,176.84,176.76,176.81,58176.0,174.7773,174.8564,174.7773,174.8268,58176.0
2025-01-29 12:20:00,176.8,176.86,176.79,176.81,9538.0,174.8169,174.8762,174.807,174.8268,9538.0
2025-01-29 12:25:00,176.81,176.83,176.71,176.71,23375.0,174.8268,174.8465,174.7279,174.7279,23375.0
2025-01-29 12:30:00,176.72,176.77,176.69,176.71,10512.0,174.7378,174.7872,174.7081,174.7279,10512.0
2025-01-29 12:35:00,176.7,176.7,176.64,176.65,8539.0,174.718,174.718,174.6587,174.6686,8539.0
2025-01-29 12:40:00,176.65,176.65,176.58,176.59,42522.0,174.6686,174.6686,174.5993,174.6092,42522.0
2025-01-29 12:45:00,176.59,176.6,176.5,176.54,6563.0,174.6092,174.6191,174.5202,174.5598,6563.0
2025-01-29 12:50:00,176.53,176.54,176.47,176.5,9859.0,174.5499,174.5598,174.4906,174.5202,9859.0
2025-01-29 12:55:00,176.52,176.55,176.47,176.52,17466.0,174.54,174.5697,174.4906,174.54,17466.0
2025-01-29 13:00:00,176.53,176.58,176.16,176.22,23773.0,174.5499,174.5993,174.1841,174.2434,23773.0
2025-01-29 13:05:00,176.25,176.51,176.19,176.5,16404.0,174.273,174.5301,174.2137,174.5202,16404.0
2025-01-29 13:10:00,176.56,176.56,176.33,176.47,13076.0,174.5796,174.5796,174.3521,174.4906,13076.0
2025-01-29 13:15:00,176.45,176.52,176.45,176.52,26724.0,174.4708,174.54,174.4708,174.54,26724.0
2025-01-29 13:20:00,176.52,176.56,176.48,176.56,3923.0,174.54,174.5796,174.5005,174.5796,3923.0
2025-01-29 13:25:00,176.56,176.63,176.56,176.58,10992.0,174.5796,174.6488,174.5796,174.5993,10992.0
2025-01-29 13:30:00,176.6,176.63,176.56,176.6,10734.0,174.6191,174.6488,174.5796,174.6191,10734.0
2025-01-29 13:35:00,176.59,176.62,176.45,176.48,6115.0,174.6092,174.6389,174.4708,174.5005,6115.0
2025-01-29 13:40:00,176.48,176.53,176.41,176.41,9489.0,174.5005,174.5499,174.4312,174.4312,9489.0
2025-01-29 13:45:00,176.44,176.59,176.41,176.59,9189.0,174.4609,174.6092,174.4312,174.6092,9189.0
2025-01-29 13:50:00,176.57,176.59,176.48,176.49,16281.0,174.5895,174.6092,174.5005,174.5103,16281.0
2025-01-29 13:55:00,176.5,176.5,176.41,176.42,6676.0,174.5202,174.5202,174.4312,174.4411,6676.0
2025-01-29 14:00:00,176.18,176.29,175.91,175.92,28683.0,174.2038,174.3126,173.9369,173.9467,28683.0
2025-01-29 14:05:00,175.92,176.04,175.87,175.95,18434.0,173.9467,174.0654,173.8973,173.9764,18434.0
2025-01-29 14:10:00,175.93,175.93,175.73,175.84,16305.0,173.9566,173.9566,173.7589,173.8676,16305.0
2025-01-29 14:15:00,175.84,175.9,175.67,175.76,9390.0,173.8676,173.927,173.6995,173.7885,9390.0
2025-01-29 14:20:00,175.77,175.78,175.67,175.7,28571.0,173.7984,173.8083,173.6995,173.7292,28571.0
2025-01-29 14:25:00,175.68,175.69,175.62,175.62,16788.0,173.7094,173.7193,173.6501,173.6501,16788.0
2025-01-29 14:30:00,175.6,176.06,175.6,175.96,46695.0,173.6303,174.0852,173.6303,173.9863,46695.0
2025-01-29 14:35:00,175.96,176.17,175.78,176.17,32232.0,173.9863,174.1939,173.8083,174.1939,32232.0
2025-01-29 14:40:00,176.15,176.46,176.15,176.31,19867.0,174.1742,174.4807,174.1742,174.3324,19867.0
2025-01-29 14:45:00,176.29,176.43,176.14,176.27,16978.0,174.3126,174.451,174.1643,174.2928,16978.0
2025-01-29 14:50:00,176.23,176.44,176.18,176.39,32968.0,174.2533,174.4609,174.2038,174.4115,32968.0
2025-01-29 14:55:00,176.37,176.37,176.11,176.21,22642.0,174.3917,174.3917,174.1346,174.2335,22642.0
2025-01-29 15:00:00,176.16,176.24,175.91,175.92,33551.0,174.1841,174.2632,173.9369,173.9467,33551.0
2025-01-29 15:05:00,175.92,176.07,175.81,175.99,23091.0,173.9467,174.0951,173.838,174.016,23091.0
2025-01-29 15:10:00,176.02,176.17,175.92,176.0,21434.0,174.0456,174.1939,173.9467,174.0258,21434.0
2025-01-29 15:15:00,176.03,176.05,175.75,175.98,28723.0,174.0555,174.0753,173.7786,174.0061,28723.0
2025-01-29 15:20:00,176.07,176.37,176.06,176.34,27492.0,174.0951,174.3917,174.0852,174.362,27492.0
2025-01-29 15:25:00,176.37,176.42,176.27,176.34,20424.0,174.3917,174.4411,174.2928,174.362,20424.0
2025-01-29 15:30:00,176.31,176.38,176.2,176.21,25705.0,174.3324,174.4016,174.2236,174.2335,25705.0
2025-01-29 15:35:00,176.23,176.24,175.97,175.98,19637.0,174.2533,174.2632,173.9962,174.0061,19637.0
2025-01-29 15:40:00,175.97,176.13,175.92,176.01,35243.0,173.9962,174.1544,173.9467,174.0357,35243.0
2025-01-29 15:45:00,176.02,176.03,175.88,176.01,124652.0,174.0456,174.0555,173.9072,174.0357,124652.0
2025-01-29 15:50:00,176.0,176.18,175.88,175.96,48587.0,174.0258,174.2038,173.9072,173.9863,48587.0
2025-01-29 15:55:00,175.96,176.04,175.83,175.87,44555.0,173.9863,174.0654,173.8578,173.8973,44555.0
2025-01-30 09:30:00,177.01,177.3,176.95,177.29,86884.0,175.0245,175.3113,174.9652,175.3014,86884.0
2025-01-30 09:35:00,177.24,177.36,177.12,177.34,14812.0,175.2519,175.3706,175.1333,175.3508,14812.0
2025-01-30 09:40:00,177.33,177.37,177.23,177.26,19586.0,175.3409,175.3805,175.242,175.2717,19586.0
2025-01-30 09:45:00,177.3,177.33,177.17,177.22,34110.0,175.3113,175.3409,175.1827,175.2322,34110.0
2025-01-30 09:50:00,177.27,177.39,177.22,177.36,24707.0,175.2816,175.4003,175.2322,175.3706,24707.0
2025-01-30 09:55:00,177.33,177.43,177.23,177.25,9114.0,175.3409,175.4398,175.242,175.2618,9114.0
2025-01-30 10:00:00,177.26,177.35,177.07,177.27,28293.0,175.2717,175.3607,175.0838,175.2816,28293.0
2025-01-30 10:05:00,177.31,177.44,177.26,177.35,19859.0,175.3212,175.4497,175.2717,175.3607,19859.0
2025-01-30 10:10:00,177.35,177.44,177.32,177.33,219172.0,175.3607,175.4497,175.331,175.3409,219172.0
2025-01-30 10:15:00,177.32,177.41,177.26,177.39,12510.0,175.331,175.42,175.2717,175.4003,12510.0
2025-01-30 10:20:00,177.37,177.51,177.36,177.43,28353.0,175.3805,175.5189,175.3706,175.4398,28353.0
2025-01-30 10:25:00,177.42,177.42,177.15,177.15,7293.0,175.4299,175.4299,175.1629,175.1629,7293.0
2025-01-30 10:30:00,177.2,177.36,177.18,177.35,8604.0,175.2124,175.3706,175.1926,175.3607,8604.0
2025-01-30 10:35:00,177.38,177.53,177.38,177.52,17908.0,175.3904,175.5387,175.3904,175.5288,17908.0
2025-01-30 10:40:00,177.51,177.56,177.48,177.55,16035.0,175.5189,175.5683,175.4892,175.5585,16035.0
2025-01-30 10:45:00,177.54,177.61,177.5,177.56,32096.0,175.5486,175.6178,175.509,175.5683,32096.0
2025-01-30 10:50:00,177.56,177.56,177.38,177.45,24948.0,175.5683,175.5683,175.3904,175.4596,24948.0
2025-01-30 10:55:00,177.38,177.38,177.27,177.33,9894.0,175.3904,175.3904,175.2816,175.3409,9894.0
2025-01-30 11:00:00,177.33,177.39,177.24,177.33,14043.0,175.3409,175.4003,175.2519,175.3409,14043.0
2025-01-30 11:05:00,177.32,177.43,177.32,177.32,15194.0,175.331,175.4398,175.331,175.331,15194.0
2025-01-30 11:10:00,177.33,177.44,177.31,177.31,33535.0,175.3409,175.4497,175.3212,175.3212,33535.0
2025-01-30 11:15:00,177.35,177.38,177.29,177.34,13793.0,175.3607,175.3904,175.3014,175.3508,13793.0
2025-01-30 11:20:00,177.34,177.42,177.34,177.42,14451.0,175.3508,175.4299,175.3508,175.4299,14451.0
2025-01-30 11:25:00,177.43,177.56,177.43,177.55,66675.0,175.4398,175.5683,175.4398,175.5585,66675.0
2025-01-30 11:30:00,177.53,177.54,177.44,177.45,24463.0,175.5387,175.5486,175.4497,175.4596,24463.0
2025-01-30 11:35:00,177.46,177.57,177.43,177.56,206659.0,175.4695,175.5782,175.4398,175.5683,206659.0
2025-01-30 11:40:00,177.61,177.61,177.52,177.59,18907.0,175.6178,175.6178,175.5288,175.598,18907.0
2025-01-30 11:45:00,177.6,177.61,177.49,177.5,69730.0,175.6079,175.6178,175.4991,175.509,69730.0
2025-01-30 11:50:00,177.5,177.59,177.48,177.57,13135.0,175.509,175.598,175.4892,175.5782,13135.0
2025-01-30 11:55:00,177.56,177.58,177.52,177.53,12947.0,175.5683,175.5881,175.5288,175.5387,12947.0
2025-01-30 12:00:00,177.52,177.61,177.51,177.57,14197.0,175.5288,175.6178,175.5189,175.5782,14197.0
2025-01-30 12:05:00,177.61,177.62,177.49,177.5,8054.0,175.6178,175.6277,175.4991,175.509,8054.0
2025-01-30 12:10:00,177.48,177.48,177.35,177.35,17703.0,175.4892,175.4892,175.3607,175.3607,17703.0
2025-01-30 12:15:00,177.35,177.38,177.25,177.29,30068.0,175.3607,175.3904,175.2618,175.3014,30068.0
2025-01-30 12:20:00,177.32,177.36,177.28,177.29,16947.0,175.331,175.3706,175.2915,175.3014,16947.0
2025-01-30 12:25:00,177.29,177.32,177.2,177.23,5698.0,175.3014,175.331,175.2124,175.242,5698.0
2025-01-30 12:30:00,177.27,177.3,177.25,177.3,5712.0,175.2816,175.3113,175.2618,175.3113,5712.0
2025-01-30 12:35:00,177.32,177.37,177.3,177.36,175783.0,175.331,175.3805,175.3113,175.3706,175783.0
2025-01-30 12:40:00,177.36,177.44,177.32,177.33,14201.0,175.3706,175.4497,175.331,175.3409,14201.0
2025-01-30 12:45:00,177.34,177.39,177.32,177.39,3091.0,175.3508,175.4003,175.331,175.4003,3091.0
2025-01-30 12:50:00,177.39,177.44,177.38,177.44,11783.0,175.4003,175.4497,175.3904,175.4497,11783.0
2025-01-30 12:55:00,177.44,177.49,177.4,177.48,6887.0,175.4497,175.4991,175.4101,175.4892,6887.0
2025-01-30 13:00:00,177.48,177.64,177.48,177.64,94805.0,175.4892,175.6474,175.4892,175.6474,94805.0
2025-01-30 13:05:00,177.62,177.69,177.61,177.65,7865.0,175.6277,175.6969,175.6178,175.6573,7865.0
2025-01-30 13:10:00,177.65,177.72,177.6,177.72,6917.0,175.6573,175.7266,175.6079,175.7266,6917.0
2025-01-30 13:15:00,177.71,177.79,177.7,177.77,5620.0,175.7167,175.7958,175.7068,175.776,5620.0
2025-01-30 13:20:00,177.77,177.92,177.76,177.88,21377.0,175.776,175.9243,175.7661,175.8848,21377.0
2025-01-30 13:25:00,177.88,177.93,177.86,177.88,7922.0,175.8848,175.9342,175.865,175.8848,7922.0
2025-01-30 13:30:00,177.92,178.0,177.91,177.98,5776.0,175.9243,176.0034,175.9144,175.9836,5776.0
2025-01-30 13:35:00,178.0,178.16,178.0,178.15,19966.0,176.0034,176.1616,176.0034,176.1517,19966.0
2025-01-30 13:40:00,178.14,178.15,178.07,178.1,17407.0,176.1418,176.1517,176.0726,176.1023,17407.0
2025-01-30 13:45:00,178.11,178.19,178.1,178.15,9330.0,176.1122,176.1913,176.1023,176.1517,9330.0
2025-01-30 13:50:00,178.16,178.2,178.16,178.17,15550.0,176.1616,176.2012,176.1616,176.1715,15550.0
2025-01-30 13:55:00,178.15,178.15,178.09,178.09,9692.0,176.1517,176.1517,176.0924,176.0924,9692.0
2025-01-30 14:00:00,178.09,178.12,178.04,178.06,105762.0,176.0924,176.1221,176.043,176.0627,105762.0
2025-01-30 14:05:00,178.06,178.08,178.04,178.05,47766.0,176.0627,176.0825,176.043,176.0529,47766.0
2025-01-30 14:10:00,178.06,178.08,178.03,178.08,7358.0,176.0627,176.0825,176.0331,176.0825,7358.0
2025-01-30 14:15:00,178.06,178.11,178.04,178.06,10205.0,176.0627,176.1122,176.043,176.0627,10205.0
2025-01-30 14:20:00,178.06,178.09,178.01,178.03,8377.0,176.0627,176.0924,176.0133,176.0331,8377.0
2025-01-30 14:25:00,178.01,178.08,178.0,178.03,31517.0,176.0133,176.0825,176.0034,176.0331,31517.0
2025-01-30 14:30:00,177.99,178.02,177.94,177.95,9374.0,175.9935,176.0232,175.9441,175.954,9374.0
2025-01-30 14:35:00,177.94,177.98,177.91,177.96,25971.0,175.9441,175.9836,175.9144,175.9639,25971.0
2025-01-30 14:40:00,177.95,177.96,177.92,177.95,11022.0,175.954,175.9639,175.9243,175.954,11022.0
2025-01-30 14:45:00,177.96,177.96,177.91,177.94,6048.0,175.9639,175.9639,175.9144,175.9441,6048.0
2025-01-30 14:50:00,177.93,177.97,177.89,177.94,11585.0,175.9342,175.9737,175.8946,175.9441,11585.0
2025-01-30 14:55:00,177.95,178.01,177.94,178.0,8058.0,175.954,176.0133,175.9441,176.0034,8058.0
2025-01-30 15:00:00,177.99,178.11,177.97,178.09,8600.0,175.9935,176.1122,175.9737,176.0924,8600.0
2025-01-30 15:05:00,178.09,178.09,178.03,178.05,21833.0,176.0924,176.0924,176.0331,176.0529,21833.0
2025-01-30 15:10:00,178.05,178.1,178.04,178.05,13089.0,176.0529,176.1023,176.043,176.0529,13089.0
2025-01-30 15:15:00,178.06,178.1,178.03,178.09,25861.0,176.0627,176.1023,176.0331,176.0924,25861.0
2025-01-30 15:20:00,178.08,178.16,178.07,178.13,17274.0,176.0825,176.1616,176.0726,176.132,17274.0
2025-01-30 15:25:00,178.13,178.17,178.05,178.06,20799.0,176.132,176.1715,176.0529,176.0627,20799.0
2025-01-30 15:30:00,178.04,178.06,177.99,178.03,23489.0,176.043,176.0627,175.9935,176.0331,23489.0
2025-01-30 15:35:00,178.03,178.03,177.28,177.29,53475.0,176.0331,176.0331,175.2915,175.3014,53475.0
2025-01-30 15:40:00,177.26,177.26,176.69,176.75,55526.0,175.2717,175.2717,174.7081,174.7674,55526.0
2025-01-30 15:45:00,176.74,177.36,176.67,177.36,38512.0,174.7575,175.3706,174.6883,175.3706,38512.0
2025-01-30 15:50:00,177.38,177.76,177.32,177.65,29592.0,175.3904,175.7661,175.331,175.6573,29592.0
2025-01-30 15:55:00,177.66,177.84,177.63,177.76,37907.0,175.6672,175.8452,175.6376,175.7661,37907.0
2025-01-31 09:30:00,177.71,177.84,177.41,177.53,90840.0,175.7167,175.8452,175.42,175.5387,90840.0
2025-01-31 09:35:00,177.66,177.84,177.62,177.78,14571.0,175.6672,175.8452,175.6277,175.7859,14571.0
2025-01-31 09:40:00,177.69,177.8,177.63,177.64,16039.0,175.6969,175.8057,175.6376,175.6474,16039.0
2025-01-31 09:45:00,177.63,177.67,177.47,177.47,43243.0,175.6376,175.6771,175.4794,175.4794,43243.0
2025-01-31 09:50:00,177.46,177.59,177.46,177.48,22330.0,175.4695,175.598,175.4695,175.4892,22330.0
2025-01-31 09:55:00,177.48,177.57,177.45,177.49,36863.0,175.4892,175.5782,175.4596,175.4991,36863.0
2025-01-31 10:00:00,177.48,177.5,177.34,177.44,253176.0,175.4892,175.509,175.3508,175.4497,253176.0
2025-01-31 10:05:00,177.45,177.65,177.36,177.64,26697.0,175.4596,175.6573,175.3706,175.6474,26697.0
2025-01-31 10:10:00,177.67,177.72,177.57,177.69,17699.0,175.6771,175.7266,175.5782,175.6969,17699.0
2025-01-31 10:15:00,177.67,177.72,177.6,177.64,10544.0,175.6771,175.7266,175.6079,175.6474,10544.0
2025-01-31 10:20:00,177.63,177.81,177.6,177.81,36056.0,175.6376,175.8155,175.6079,175.8155,36056.0
2025-01-31 10:25:00,177.84,177.91,177.8,177.86,10448.0,175.8452,175.9144,175.8057,175.865,10448.0
2025-01-31 10:30:00,177.86,177.99,177.86,177.98,26390.0,175.865,175.9935,175.865,175.9836,26390.0
2025-01-31 10:35:00,177.96,177.97,177.86,177.91,12551.0,175.9639,175.9737,175.865,175.9144,12551.0
2025-01-31 10:40:00,177.92,177.99,177.83,177.83,19652.0,175.9243,175.9935,175.8353,175.8353,19652.0
2025-01-31 10:45:00,177.85,178.0,177.83,178.0,19109.0,175.8551,176.0034,175.8353,176.0034,19109.0
2025-01-31 10:50:00,178.0,178.1,177.91,177.92,46721.0,176.0034,176.1023,175.9144,175.9243,46721.0
2025-01-31 10:55:00,177.92,177.96,177.87,177.94,12177.0,175.9243,175.9639,175.8749,175.9441,12177.0
2025-01-31 11:00:00,177.95,177.96,177.9,177.93,11414.0,175.954,175.9639,175.9045,175.9342,11414.0
2025-01-31 11:05:00,177.96,178.09,177.93,178.09,11110.0,175.9639,176.0924,175.9342,176.0924,11110.0
2025-01-31 11:10:00,178.06,178.16,178.05,178.06,85334.0,176.0627,176.1616,176.0529,176.0627,85334.0
2025-01-31 11:15:00,178.08,178.09,178.03,178.08,17666.0,176.0825,176.0924,176.0331,176.0825,17666.0
2025-01-31 11:20:00,178.08,178.11,178.06,178.09,7477.0,176.0825,176.1122,176.0627,176.0924,7477.0
2025-01-31 11:25:00,178.1,178.1,178.02,178.03,30724.0,176.1023,176.1023,176.0232,176.0331,30724.0
2025-01-31 11:30:00,178.04,178.11,178.03,178.05,8730.0,176.043,176.1122,176.0331,176.0529,8730.0
2025-01-31 11:35:00,178.04,178.09,178.01,178.09,21133.0,176.043,176.0924,176.0133,176.0924,21133.0
2025-01-31 11:40:00,178.12,178.18,178.09,178.14,31142.0,176.1221,176.1814,176.0924,176.1418,31142.0
2025-01-31 11:45:00,178.12,178.13,177.98,178.02,17699.0,176.1221,176.132,175.9836,176.0232,17699.0
2025-01-31 11:50:00,178.01,178.02,177.92,177.98,28239.0,176.0133,176.0232,175.9243,175.9836,28239.0
2025-01-31 11:55:00,177.99,178.02,177.97,177.98,15536.0,175.9935,176.0232,175.9737,175.9836,15536.0
2025-01-31 12:00:00,177.97,178.01,177.96,178.0,15485.0,175.9737,176.0133,175.9639,176.0034,15485.0
2025-01-31 12:05:00,177.95,177.98,177.82,177.98,24454.0,175.954,175.9836,175.8254,175.9836,24454.0
2025-01-31 12:10:00,177.99,178.0,177.86,177.96,16967.0,175.9935,176.0034,175.865,175.9639,16967.0
2025-01-31 12:15:00,177.94,178.08,177.9,178.07,16262.0,175.9441,176.0825,175.9045,176.0726,16262.0
2025-01-31 12:20:00,178.04,178.2,178.04,178.16,18621.0,176.043,176.2012,176.043,176.1616,18621.0
2025-01-31 12:25:00,178.16,178.16,178.12,178.14,7875.0,176.1616,176.1616,176.1221,176.1418,7875.0
2025-01-31 12:30:00,178.18,178.25,178.14,178.23,12271.0,176.1814,176.2506,176.1418,176.2308,12271.0
2025-01-31 12:35:00,178.2,178.25,178.19,178.23,9500.0,176.2012,176.2506,176.1913,176.2308,9500.0
2025-01-31 12:40:00,178.18,178.23,178.16,178.2,17754.0,176.1814,176.2308,176.1616,176.2012,17754.0
2025-01-31 12:45:00,178.19,178.21,178.13,178.15,42704.0,176.1913,176.2111,176.132,176.1517,42704.0
2025-01-31 12:50:00,178.14,178.17,178.12,178.13,7066.0,176.1418,176.1715,176.1221,176.132,7066.0
2025-01-31 12:55:00,178.14,178.15,177.99,178.0,7717.0,176.1418,176.1517,175.9935,176.0034,7717.0
2025-01-31 13:00:00,178.02,178.12,178.01,178.09,8386.0,176.0232,176.1221,176.0133,176.0924,8386.0
2025-01-31 13:05:00,178.08,178.17,178.07,178.16,67899.0,176.0825,176.1715,176.0726,176.1616,67899.0
2025-01-31 13:10:00,178.16,178.21,178.13,178.17,21108.0,176.1616,176.2111,176.132,176.1715,21108.0
2025-01-31 13:15:00,178.16,178.2,177.85,177.88,27947.0,176.1616,176.2012,175.8551,175.8848,27947.0
2025-01-31 13:20:00,177.88,177.92,177.68,177.7,32813.0,175.8848,175.9243,175.687,175.7068,32813.0
2025-01-31 13:25:00,177.69,177.69,177.51,177.55,13721.0,175.6969,175.6969,175.5189,175.5585,13721.0
2025-01-31 13:30:00,177.54,177.57,177.22,177.22,57768.0,175.5486,175.5782,175.2322,175.2322,57768.0
2025-01-31 13:35:00,177.12,177.27,177.01,177.17,18451.0,175.1333,175.2816,175.0245,175.1827,18451.0
2025-01-31 13:40:00,177.18,177.39,177.18,177.33,14485.0,175.1926,175.4003,175.1926,175.3409,14485.0
2025-01-31 13:45:00,177.34,177.47,177.28,177.43,19463.0,175.3508,175.4794,175.2915,175.4398,19463.0
2025-01-31 13:50:00,177.47,177.47,177.19,177.25,12373.0,175.4794,175.4794,175.2025,175.2618,12373.0
2025-01-31 13:55:00,177.29,177.33,177.14,177.18,16293.0,175.3014,175.3409,175.1531,175.1926,16293.0
2025-01-31 14:00:00,177.18,177.27,177.02,177.06,24265.0,175.1926,175.2816,175.0344,175.074,24265.0
2025-01-31 14:05:00,177.08,177.08,176.69,176.77,20779.0,175.0937,175.0937,174.7081,174.7872,20779.0
2025-01-31 14:10:00,176.75,177.06,176.75,177.0,27420.0,174.7674,175.074,174.7674,175.0146,27420.0
2025-01-31 14:15:00,176.98,177.09,176.84,176.87,33218.0,174.9949,175.1036,174.8564,174.8861,33218.0
2025-01-31 14:20:00,176.86,176.97,176.78,176.97,57937.0,174.8762,174.985,174.7971,174.985,57937.0
2025-01-31 14:25:00,176.98,177.09,176.92,177.08,24241.0,174.9949,175.1036,174.9355,175.0937,24241.0
2025-01-31 14:30:00,177.13,177.27,177.12,177.27,44541.0,175.1432,175.2816,175.1333,175.2816,44541.0
2025-01-31 14:35:00,177.29,177.29,176.99,177.06,31611.0,175.3014,175.3014,175.0047,175.074,31611.0
2025-01-31 14:40:00,177.08,177.08,176.8,176.83,36133.0,175.0937,175.0937,174.8169,174.8465,36133.0
2025-01-31 14:45:00,176.81,176.92,176.68,176.9,21185.0,174.8268,174.9355,174.6982,174.9158,21185.0
2025-01-31 14:50:00,176.9,177.04,176.82,177.02,15857.0,174.9158,175.0542,174.8366,175.0344,15857.0
2025-01-31 14:55:00,177.05,177.12,176.99,177.05,19532.0,175.0641,175.1333,175.0047,175.0641,19532.0
2025-01-31 15:00:00,176.99,177.01,176.58,176.59,30651.0,175.0047,175.0245,174.5993,174.6092,30651.0
2025-01-31 15:05:00,176.6,176.7,176.52,176.52,32420.0,174.6191,174.718,174.54,174.54,32420.0
2025-01-31 15:10:00,176.52,176.76,176.48,176.68,20395.0,174.54,174.7773,174.5005,174.6982,20395.0
2025-01-31 15:15:00,176.69,176.87,176.68,176.81,26865.0,174.7081,174.8861,174.6982,174.8268,26865.0
2025-01-31 15:20:00,176.83,176.88,176.7,176.86,26033.0,174.8465,174.896,174.718,174.8762,26033.0
2025-01-31 15:25:00,176.86,176.86,176.68,176.75,27458.0,174.8762,174.8762,174.6982,174.7674,27458.0
2025-01-31 15:30:00,176.75,176.85,176.62,176.76,38801.0,174.7674,174.8663,174.6389,174.7773,38801.0
2025-01-31 15:35:00,176.73,176.79,176.59,176.62,16942.0,174.7477,174.807,174.6092,174.6389,16942.0
2025-01-31 15:40:00,176.64,176.75,176.57,176.61,19609.0,174.6587,174.7674,174.5895,174.629,19609.0
2025-01-31 15:45:00,176.61,176.89,176.61,176.89,18371.0,174.629,174.9059,174.629,174.9059,18371.0
2025-01-31 15:50:00,176.91,176.96,176.57,176.6,58712.0,174.9256,174.9751,174.5895,174.6191,58712.0
2025-01-31 15:55:00,176.63,176.75,176.6,176.66,42431.0,174.6488,174.7674,174.6191,174.6784,42431.0
2025-02-03 09:30:00,174.39,174.86,174.26,174.66,129906.0,172.4339,172.8986,172.3054,172.7009,129906.0
2025-02-03 09:35:00,174.66,174.74,174.25,174.56,93636.0,172.7009,172.78,172.2955,172.602,93636.0
2025-02-03 09:40:00,174.55,174.62,174.32,174.37,26642.0,172.5921,172.6613,172.3647,172.4141,26642.0
2025-02-03 09:45:00,174.39,174.47,174.31,174.39,14261.0,172.4339,172.513,172.3548,172.4339,14261.0
2025-02-03 09:50:00,174.36,174.41,174.05,174.05,21153.0,172.4042,172.4537,172.0977,172.0977,21153.0
2025-02-03 09:55:00,174.08,174.28,173.96,174.03,26996.0,172.1274,172.3251,172.0087,172.0779,26996.0
2025-02-03 10:00:00,174.01,174.43,173.85,174.34,44565.0,172.0582,172.4735,171.9,172.3845,44565.0
2025-02-03 10:05:00,174.32,174.46,174.28,174.45,66545.0,172.3647,172.5031,172.3251,172.4932,66545.0
2025-02-03 10:10:00,174.43,174.6,174.29,174.52,22496.0,172.4735,172.6415,172.335,172.5624,22496.0
2025-02-03 10:15:00,174.55,174.56,174.36,174.41,34044.0,172.5921,172.602,172.4042,172.4537,34044.0
2025-02-03 10:20:00,174.38,175.56,174.27,175.47,44039.0,172.424,173.5908,172.3153,173.5018,44039.0
2025-02-03 10:25:00,175.53,175.89,175.32,175.86,35385.0,173.5611,173.9171,173.3535,173.8874,35385.0
2025-02-03 10:30:00,175.77,175.96,175.68,175.86,44192.0,173.7984,173.9863,173.7094,173.8874,44192.0
2025-02-03 10:35:00,175.88,176.05,175.77,175.91,22819.0,173.9072,174.0753,173.7984,173.9369,22819.0
2025-02-03 10:40:00,175.89,176.32,175.75,176.11,61123.0,173.9171,174.3423,173.7786,174.1346,61123.0
2025-02-03 10:45:00,176.11,176.16,175.86,175.97,27060.0,174.1346,174.1841,173.8874,173.9962,27060.0
2025-02-03 10:50:00,176.04,176.15,175.97,176.01,35175.0,174.0654,174.1742,173.9962,174.0357,35175.0
2025-02-03 10:55:00,176.03,176.2,176.01,176.1,18627.0,174.0555,174.2236,174.0357,174.1247,18627.0
2025-02-03 11:00:00,176.04,176.23,175.81,175.98,58032.0,174.0654,174.2533,173.838,174.0061,58032.0
2025-02-03 11:05:00,175.97,176.1,175.55,176.04,45709.0,173.9962,174.1247,173.5809,174.0654,45709.0
2025-02-03 11:10:00,176.05,176.3,176.04,176.25,23694.0,174.0753,174.3225,174.0654,174.273,23694.0
2025-02-03 11:15:00,176.25,176.5,176.17,176.45,37676.0,174.273,174.5202,174.1939,174.4708,37676.0
2025-02-03 11:20:00,176.46,176.61,176.44,176.53,22947.0,174.4807,174.629,174.4609,174.5499,22947.0
2025-02-03 11:25:00,176.52,176.54,176.29,176.39,39635.0,174.54,174.5598,174.3126,174.4115,39635.0
2025-02-03 11:30:00,176.38,176.49,176.22,176.47,30977.0,174.4016,174.5103,174.2434,174.4906,30977.0
2025-02-03 11:35:00,176.47,176.64,176.47,176.62,14930.0,174.4906,174.6587,174.4906,174.6389,14930.0
2025-02-03 11:40:00,176.62,176.64,176.42,176.64,29082.0,174.6389,174.6587,174.4411,174.6587,29082.0
2025-02-03 11:45:00,176.63,176.64,176.43,176.49,18609.0,174.6488,174.6587,174.451,174.5103,18609.0
2025-02-03 11:50:00,176.54,176.61,176.47,176.47,36912.0,174.5598,174.629,174.4906,174.4906,36912.0
2025-02-03 11:55:00,176.43,176.45,176.12,176.21,30853.0,174.451,174.4708,174.1445,174.2335,30853.0
2025-02-03 12:00:00,176.22,176.27,176.04,176.11,38241.0,174.2434,174.2928,174.0654,174.1346,38241.0
2025-02-03 12:05:00,176.12,176.16,176.0,176.12,36957.0,174.1445,174.1841,174.0258,174.1445,36957.0
2025-02-03 12:10:00,176.13,176.17,175.99,176.05,18692.0,174.1544,174.1939,174.016,174.0753,18692.0
2025-02-03 12:15:00,176.04,176.12,175.97,176.11,17445.0,174.0654,174.1445,173.9962,174.1346,17445.0
2025-02-03 12:20:00,176.12,176.38,176.12,176.38,51714.0,174.1445,174.4016,174.1445,174.4016,51714.0
2025-02-03 12:25:00,176.38,176.46,176.24,176.24,39458.0,174.4016,174.4807,174.2632,174.2632,39458.0
2025-02-03 12:30:00,176.21,176.28,176.05,176.09,9454.0,174.2335,174.3027,174.0753,174.1148,9454.0
2025-02-03 12:35:00,176.09,176.12,175.98,176.08,18327.0,174.1148,174.1445,174.0061,174.1049,18327.0
2025-02-03 12:40:00,176.06,176.11,175.99,176.03,21298.0,174.0852,174.1346,174.016,174.0555,21298.0
2025-02-03 12:45:00,176.04,176.09,175.93,175.97,16118.0,174.0654,174.1148,173.9566,173.9962,16118.0
2025-02-03 12:50:00,176.03,176.28,176.0,176.25,23722.0,174.0555,174.3027,174.0258,174.273,23722.0
2025-02-03 12:55:00,176.24,176.25,175.82,176.08,57798.0,174.2632,174.273,173.8479,174.1049,57798.0
2025-02-03 13:00:00,176.03,176.11,175.77,176.11,28178.0,174.0555,174.1346,173.7984,174.1346,28178.0
2025-02-03 13:05:00,176.14,176.22,175.98,175.98,16003.0,174.1643,174.2434,174.0061,174.0061,16003.0
2025-02-03 13:10:00,175.97,176.24,175.89,176.17,20305.0,173.9962,174.2632,173.9171,174.1939,20305.0
2025-02-03 13:15:00,176.16,176.24,176.03,176.04,40463.0,174.1841,174.2632,174.0555,174.0654,40463.0
2025-02-03 13:20:00,176.07,176.2,176.07,176.18,18932.0,174.0951,174.2236,174.0951,174.2038,18932.0
2025-02-03 13:25:00,176.17,176.32,176.17,176.23,19570.0,174.1939,174.3423,174.1939,174.2533,19570.0
2025-02-03 13:30:00,176.25,176.39,176.22,176.39,10940.0,174.273,174.4115,174.2434,174.4115,10940.0
2025-02-03 13:35:00,176.38,176.41,176.25,176.33,9379.0,174.4016,174.4312,174.273,174.3521,9379.0
2025-02-03 13:40:00,176.33,176.33,176.15,176.23,12319.0,174.3521,174.3521,174.1742,174.2533,12319.0
2025-02-03 13:45:00,176.24,176.37,176.24,176.29,69708.0,174.2632,174.3917,174.2632,174.3126,69708.0
2025-02-03 13:50:00,176.3,176.4,176.29,176.38,25924.0,174.3225,174.4214,174.3126,174.4016,25924.0
2025-02-03 13:55:00,176.37,176.39,176.32,176.33,20760.0,174.3917,174.4115,174.3423,174.3521,20760.0
2025-02-03 14:00:00,176.32,176.4,176.32,176.39,26976.0,174.3423,174.4214,174.3423,174.4115,26976.0
2025-02-03 14:05:00,176.35,176.43,176.33,176.37,21872.0,174.3719,174.451,174.3521,174.3917,21872.0
2025-02-03 14:10:00,176.39,176.46,176.39,176.44,15582.0,174.4115,174.4807,174.4115,174.4609,15582.0
2025-02-03 14:15:00,176.46,176.52,176.44,176.52,26733.0,174.4807,174.54,174.4609,174.54,26733.0
2025-02-03 14:20:00,176.51,176.6,176.5,176.59,13848.0,174.5301,174.6191,174.5202,174.6092,13848.0
2025-02-03 14:25:00,176.58,176.61,176.49,176.5,14623.0,174.5993,174.629,174.5103,174.5202,14623.0
2025-02-03 14:30:00,176.5,176.64,176.5,176.61,12577.0,174.5202,174.6587,174.5202,174.629,12577.0
2025-02-03 14:35:00,176.59,176.59,176.49,176.53,14699.0,174.6092,174.6092,174.5103,174.5499,14699.0
2025-02-03 14:40:00,176.53,176.7,176.48,176.69,19538.0,174.5499,174.718,174.5005,174.7081,19538.0
2025-02-03 14:45:00,176.7,176.77,176.7,176.74,9349.0,174.718,174.7872,174.718,174.7575,9349.0
2025-02-03 14:50:00,176.74,176.78,176.68,176.68,42048.0,174.7575,174.7971,174.6982,174.6982,42048.0
2025-02-03 14:55:00,176.69,176.71,176.57,176.67,19932.0,174.7081,174.7279,174.5895,174.6883,19932.0
2025-02-03 15:00:00,176.67,176.69,176.6,176.65,15471.0,174.6883,174.7081,174.6191,174.6686,15471.0
2025-02-03 15:05:00,176.65,176.66,176.56,176.57,7441.0,174.6686,174.6784,174.5796,174.5895,7441.0
2025-02-03 15:10:00,176.58,176.58,176.43,176.44,14464.0,174.5993,174.5993,174.451,174.4609,14464.0
2025-02-03 15:15:00,176.46,176.5,176.41,176.48,14517.0,174.4807,174.5202,174.4312,174.5005,14517.0
2025-02-03 15:20:00,176.48,176.51,176.38,176.41,37476.0,174.5005,174.5301,174.4016,174.4312,37476.0
2025-02-03 15:25:00,176.42,176.42,176.19,176.2,55658.0,174.4411,174.4411,174.2137,174.2236,55658.0
2025-02-03 15:30:00,176.21,176.28,176.1,176.27,46946.0,174.2335,174.3027,174.1247,174.2928,46946.0
2025-02-03 15:35:00,176.24,176.37,176.2,176.26,11845.0,174.2632,174.3917,174.2236,174.2829,11845.0
2025-02-03 15:40:00,176.28,176.35,176.21,176.26,57915.0,174.3027,174.3719,174.2335,174.2829,57915.0
2025-02-03 15:45:00,176.28,176.38,176.23,176.37,38675.0,174.3027,174.4016,174.2533,174.3917,38675.0
2025-02-03 15:50:00,176.39,176.59,176.36,176.38,40845.0,174.4115,174.6092,174.3818,174.4016,40845.0
2025-02-03 15:55:00,176.36,176.37,176.12,176.14,64003.0,174.3818,174.3917,174.1445,174.1643,64003.0
2025-02-04 09:30:00,175.62,175.72,175.43,175.62,79189.0,173.6501,173.749,173.4622,173.6501,79189.0
2025-02-04 09:35:00,175.65,175.7,175.44,175.45,34488.0,173.6798,173.7292,173.4721,173.482,34488.0
2025-02-04 09:40:00,175.45,175.61,175.45,175.58,16617.0,173.482,173.6402,173.482,173.6106,16617.0
2025-02-04 09:45:00,175.63,175.73,175.55,175.57,18951.0,173.66,173.7589,173.5809,173.6007,18951.0
2025-02-04 09:50:00,175.58,175.81,175.53,175.8,40210.0,173.6106,173.838,173.5611,173.8281,40210.0
2025-02-04 09:55:00,175.82,175.82,175.56,175.68,38260.0,173.8479,173.8479,173.5908,173.7094,38260.0
2025-02-04 10:00:00,175.71,175.94,175.67,175.85,28302.0,173.7391,173.9665,173.6995,173.8775,28302.0
2025-02-04 10:05:00,175.85,176.02,175.85,176.0,12498.0,173.8775,174.0456,173.8775,174.0258,12498.0
2025-02-04 10:10:00,176.0,176.11,175.99,176.11,44035.0,174.0258,174.1346,174.016,174.1346,44035.0
2025-02-04 10:15:00,176.13,176.32,176.13,176.23,170336.0,174.1544,174.3423,174.1544,174.2533,170336.0
2025-02-04 10:20:00,176.22,176.32,176.03,176.04,71669.0,174.2434,174.3423,174.0555,174.0654,71669.0
2025-02-04 10:25:00,176.03,176.08,175.92,175.94,19001.0,174.0555,174.1049,173.9467,173.9665,19001.0
2025-02-04 10:30:00,175.92,176.03,175.89,176.0,20964.0,173.9467,174.0555,173.9171,174.0258,20964.0
2025-02-04 10:35:00,175.99,176.03,175.93,175.95,21097.0,174.016,174.0555,173.9566,173.9764,21097.0
2025-02-04 10:40:00,175.95,175.98,175.9,175.97,18767.0,173.9764,174.0061,173.927,173.9962,18767.0
2025-02-04 10:45:00,175.97,176.0,175.89,175.96,30124.0,173.9962,174.0258,173.9171,173.9863,30124.0
2025-02-04 10:50:00,175.92,175.99,175.88,175.99,14937.0,173.9467,174.016,173.9072,174.016,14937.0
2025-02-04 10:55:00,176.0,176.07,175.84,175.87,17843.0,174.0258,174.0951,173.8676,173.8973,17843.0
2025-02-04 11:00:00,175.87,176.11,175.87,176.1,21947.0,173.8973,174.1346,173.8973,174.1247,21947.0
2025-02-04 11:05:00,176.12,176.21,176.12,176.2,6557.0,174.1445,174.2335,174.1445,174.2236,6557.0
2025-02-04 11:10:00,176.21,176.23,176.14,176.23,10898.0,174.2335,174.2533,174.1643,174.2533,10898.0
2025-02-04 11:15:00,176.25,176.36,176.24,176.31,29546.0,174.273,174.3818,174.2632,174.3324,29546.0
2025-02-04 11:20:00,176.31,176.4,176.27,176.37,30199.0,174.3324,174.4214,174.2928,174.3917,30199.0
2025-02-04 11:25:00,176.41,176.46,176.36,176.44,9405.0,174.4312,174.4807,174.3818,174.4609,9405.0
2025-02-04 11:30:00,176.44,176.46,176.38,176.41,32061.0,174.4609,174.4807,174.4016,174.4312,32061.0
2025-02-04 11:35:00,176.41,176.41,176.32,176.34,16305.0,174.4312,174.4312,174.3423,174.362,16305.0
2025-02-04 11:40:00,176.36,176.38,176.23,176.25,14079.0,174.3818,174.4016,174.2533,174.273,14079.0
2025-02-04 11:45:00,176.25,176.27,176.09,176.14,25765.0,174.273,174.2928,174.1148,174.1643,25765.0
2025-02-04 11:50:00,176.14,176.24,176.07,176.23,22282.0,174.1643,174.2632,174.0951,174.2533,22282.0
2025-02-04 11:55:00,176.18,176.24,176.14,176.24,27285.0,174.2038,174.2632,174.1643,174.2632,27285.0
2025-02-04 12:00:00,176.26,176.4,176.25,176.38,29530.0,174.2829,174.4214,174.273,174.4016,29530.0
2025-02-04 12:05:00,176.37,176.43,176.36,176.4,21487.0,174.3917,174.451,174.3818,174.4214,21487.0
2025-02-04 12:10:00,176.39,176.41,176.34,176.36,20309.0,174.4115,174.4312,174.362,174.3818,20309.0
2025-02-04 12:15:00,176.34,176.36,176.12,176.14,29787.0,174.362,174.3818,174.1445,174.1643,29787.0
2025-02-04 12:20:00,176.19,176.21,176.08,176.2,5583.0,174.2137,174.2335,174.1049,174.2236,5583.0
2025-02-04 12:25:00,176.17,176.17,175.97,176.0,17565.0,174.1939,174.1939,173.9962,174.0258,17565.0
2025-02-04 12:30:00,176.0,176.09,175.89,175.97,8075.0,174.0258,174.1148,173.9171,173.9962,8075.0
2025-02-04 12:35:00,175.98,176.12,175.96,176.05,18873.0,174.0061,174.1445,173.9863,174.0753,18873.0
2025-02-04 12:40:00,176.07,176.1,175.99,176.08,12732.0,174.0951,174.1247,174.016,174.1049,12732.0
2025-02-04 12:45:00,176.07,176.13,176.05,176.09,8117.0,174.0951,174.1544,174.0753,174.1148,8117.0
2025-02-04 12:50:00,176.09,176.16,176.09,176.12,8675.0,174.1148,174.1841,174.1148,174.1445,8675.0
2025-02-04 12:55:00,176.1,176.22,176.1,176.19,22023.0,174.1247,174.2434,174.1247,174.2137,22023.0
2025-02-04 13:00:00,176.19,176.22,176.13,176.14,10313.0,174.2137,174.2434,174.1544,174.1643,10313.0
2025-02-04 13:05:00,176.12,176.19,176.1,176.16,6037.0,174.1445,174.2137,174.1247,174.1841,6037.0
2025-02-04 13:10:00,176.14,176.23,176.13,176.2,15825.0,174.1643,174.2533,174.1544,174.2236,15825.0
2025-02-04 13:15:00,176.2,176.25,176.18,176.21,12605.0,174.2236,174.273,174.2038,174.2335,12605.0
2025-02-04 13:20:00,176.21,176.22,176.14,176.17,12404.0,174.2335,174.2434,174.1643,174.1939,12404.0
2025-02-04 13:25:00,176.19,176.2,176.11,176.13,15878.0,174.2137,174.2236,174.1346,174.1544,15878.0
2025-02-04 13:30:00,176.12,176.15,176.11,176.13,18580.0,174.1445,174.1742,174.1346,174.1544,18580.0
2025-02-04 13:35:00,176.12,176.13,175.95,175.95,11392.0,174.1445,174.1544,173.9764,173.9764,11392.0
2025-02-04 13:40:00,175.94,176.01,175.93,175.99,20467.0,173.9665,174.0357,173.9566,174.016,20467.0
2025-02-04 13:45:00,176.0,176.02,175.95,176.02,22807.0,174.0258,174.0456,173.9764,174.0456,22807.0
2025-02-04 13:50:00,176.02,176.07,176.01,176.03,27998.0,174.0456,174.0951,174.0357,174.0555,27998.0
2025-02-04 13:55:00,176.06,176.07,175.99,175.99,27145.0,174.0852,174.0951,174.016,174.016,27145.0
2025-02-04 14:00:00,175.97,176.15,175.97,176.12,14106.0,173.9962,174.1742,173.9962,174.1445,14106.0
2025-02-04 14:05:00,176.13,176.27,176.13,176.25,22706.0,174.1544,174.2928,174.1544,174.273,22706.0
2025-02-04 14:10:00,176.26,176.32,176.26,176.3,12401.0,174.2829,174.3423,174.2829,174.3225,12401.0
2025-02-04 14:15:00,176.3,176.32,176.25,176.3,19054.0,174.3225,174.3423,174.273,174.3225,19054.0
2025-02-04 14:20:00,176.3,176.37,176.29,176.36,32578.0,174.3225,174.3917,174.3126,174.3818,32578.0
2025-02-04 14:25:00,176.37,176.38,176.31,176.34,8800.0,174.3917,174.4016,174.3324,174.362,8800.0
2025-02-04 14:30:00,176.35,176.43,176.34,176.4,14920.0,174.3719,174.451,174.362,174.4214,14920.0
2025-02-04 14:35:00,176.42,176.45,176.36,176.37,13117.0,174.4411,174.4708,174.3818,174.3917,13117.0
2025-02-04 14:40:00,176.38,176.45,176.37,176.41,8092.0,174.4016,174.4708,174.3917,174.4312,8092.0
2025-02-04 14:45:00,176.41,176.45,176.36,176.4,19809.0,174.4312,174.4708,174.3818,174.4214,19809.0
2025-02-04 14:50:00,176.43,176.46,176.41,176.44,4811.0,174.451,174.4807,174.4312,174.4609,4811.0
2025-02-04 14:55:00,176.44,176.44,176.17,176.29,57092.0,174.4609,174.4609,174.1939,174.3126,57092.0
2025-02-04 15:00:00,176.28,176.29,176.2,176.28,21048.0,174.3027,174.3126,174.2236,174.3027,21048.0
2025-02-04 15:05:00,176.31,176.34,176.28,176.3,16010.0,174.3324,174.362,174.3027,174.3225,16010.0
2025-02-04 15:10:00,176.3,176.36,176.3,176.31,84042.0,174.3225,174.3818,174.3225,174.3324,84042.0
2025-02-04 15:15:00,176.33,176.33,176.2,176.27,22819.0,174.3521,174.3521,174.2236,174.2928,22819.0
2025-02-04 15:20:00,176.25,176.25,176.1,176.11,40939.0,174.273,174.273,174.1247,174.1346,40939.0
2025-02-04 15:25:00,176.13,176.14,176.03,176.08,28289.0,174.1544,174.1643,174.0555,174.1049,28289.0
2025-02-04 15:30:00,176.08,176.19,176.07,176.13,22395.0,174.1049,174.2137,174.0951,174.1544,22395.0
2025-02-04 15:35:00,176.16,176.25,176.11,176.24,60689.0,174.1841,174.273,174.1346,174.2632,60689.0
2025-02-04 15:40:00,176.24,176.25,176.12,176.14,11056.0,174.2632,174.273,174.1445,174.1643,11056.0
2025-02-04 15:45:00,176.13,176.15,176.07,176.14,19865.0,174.1544,174.1742,174.0951,174.1643,19865.0
2025-02-04 15:50:00,176.13,176.21,176.08,176.12,26104.0,174.1544,174.2335,174.1049,174.1445,26104.0
2025-02-04 15:55:00,176.12,176.26,176.12,176.12,16527.0,174.1445,174.2829,174.1445,174.1445,16527.0
2025-02-05 09:30:00,176.95,177.1,176.72,176.75,126680.0,174.9652,175.1135,174.7378,174.7674,126680.0
2025-02-05 09:35:00,176.68,176.79,176.64,176.79,24746.0,174.6982,174.807,174.6587,174.807,24746.0
2025-02-05 09:40:00,176.79,176.9,176.69,176.74,12100.0,174.807,174.9158,174.7081,174.7575,12100.0
2025-02-05 09:45:00,176.72,176.8,176.61,176.62,13726.0,174.7378,174.8169,174.629,174.6389,13726.0
2025-02-05 09:50:00,176.58,176.61,176.41,176.56,21220.0,174.5993,174.629,174.4312,174.5796,21220.0
2025-02-05 09:55:00,176.57,176.58,176.29,176.45,16365.0,174.5895,174.5993,174.3126,174.4708,16365.0
2025-02-05 10:00:00,176.47,176.65,175.97,176.0,28730.0,174.4906,174.6686,173.9962,174.0258,28730.0
2025-02-05 10:05:00,175.93,176.32,175.93,176.32,21109.0,173.9566,174.3423,173.9566,174.3423,21109.0
2025-02-05 10:10:00,176.36,176.51,176.28,176.49,16521.0,174.3818,174.5301,174.3027,174.5103,16521.0
2025-02-05 10:15:00,176.49,176.64,176.45,176.62,39548.0,174.5103,174.6587,174.4708,174.6389,39548.0
2025-02-05 10:20:00,176.62,176.83,176.59,176.81,21818.0,174.6389,174.8465,174.6092,174.8268,21818.0
2025-02-05 10:25:00,176.8,176.89,176.79,176.88,21254.0,174.8169,174.9059,174.807,174.896,21254.0
2025-02-05 10:30:00,176.87,176.87,176.65,176.8,21387.0,174.8861,174.8861,174.6686,174.8169,21387.0
2025-02-05 10:35:00,176.81,176.92,176.79,176.92,104472.0,174.8268,174.9355,174.807,174.9355,104472.0
2025-02-05 10:40:00,176.91,176.94,176.84,176.86,16042.0,174.9256,174.9553,174.8564,174.8762,16042.0
2025-02-05 10:45:00,176.86,176.9,176.77,176.84,668934.0,174.8762,174.9158,174.7872,174.8564,668934.0
2025-02-05 10:50:00,176.83,176.89,176.78,176.87,49218.0,174.8465,174.9059,174.7971,174.8861,49218.0
2025-02-05 10:55:00,176.85,176.87,176.81,176.84,4834.0,174.8663,174.8861,174.8268,174.8564,4834.0
2025-02-05 11:00:00,176.86,176.87,176.74,176.82,9356.0,174.8762,174.8861,174.7575,174.8366,9356.0
2025-02-05 11:05:00,176.8,176.92,176.78,176.91,15391.0,174.8169,174.9355,174.7971,174.9256,15391.0
2025-02-05 11:10:00,176.93,176.97,176.86,176.92,13372.0,174.9454,174.985,174.8762,174.9355,13372.0
2025-02-05 11:15:00,176.9,176.94,176.78,176.86,12119.0,174.9158,174.9553,174.7971,174.8762,12119.0
2025-02-05 11:20:00,176.85,176.89,176.81,176.89,17449.0,174.8663,174.9059,174.8268,174.9059,17449.0
2025-02-05 11:25:00,176.88,177.02,176.85,177.02,15124.0,174.896,175.0344,174.8663,175.0344,15124.0
2025-02-05 11:30:00,177.03,177.06,176.99,177.03,8172.0,175.0443,175.074,175.0047,175.0443,8172.0
2025-02-05 11:35:00,177.03,177.03,176.96,177.01,10999.0,175.0443,175.0443,174.9751,175.0245,10999.0
2025-02-05 11:40:00,177.0,177.03,176.97,177.02,19837.0,175.0146,175.0443,174.985,175.0344,19837.0
2025-02-05 11:45:00,177.03,177.07,176.95,177.03,24360.0,175.0443,175.0838,174.9652,175.0443,24360.0
2025-02-05 11:50:00,177.03,177.26,177.03,177.19,18756.0,175.0443,175.2717,175.0443,175.2025,18756.0
2025-02-05 11:55:00,177.16,177.18,177.03,177.08,37688.0,175.1728,175.1926,175.0443,175.0937,37688.0
2025-02-05 12:00:00,177.09,177.14,177.05,177.06,17232.0,175.1036,175.1531,175.0641,175.074,17232.0
2025-02-05 12:05:00,177.04,177.1,177.01,177.05,28844.0,175.0542,175.1135,175.0245,175.0641,28844.0
2025-02-05 12:10:00,177.06,177.12,177.04,177.09,25375.0,175.074,175.1333,175.0542,175.1036,25375.0
2025-02-05 12:15:00,177.09,177.12,177.04,177.09,10722.0,175.1036,175.1333,175.0542,175.1036,10722.0
2025-02-05 12:20:00,177.09,177.09,176.99,176.99,8011.0,175.1036,175.1036,175.0047,175.0047,8011.0
2025-02-05 12:25:00,176.99,177.04,176.98,177.04,8279.0,175.0047,175.0542,174.9949,175.0542,8279.0
2025-02-05 12:30:00,177.03,177.1,177.03,177.08,6650.0,175.0443,175.1135,175.0443,175.0937,6650.0
2025-02-05 12:35:00,177.09,177.13,177.03,177.09,11688.0,175.1036,175.1432,175.0443,175.1036,11688.0
2025-02-05 12:40:00,177.12,177.12,177.04,177.09,15189.0,175.1333,175.1333,175.0542,175.1036,15189.0
2025-02-05 12:45:00,177.1,177.22,177.1,177.19,11635.0,175.1135,175.2322,175.1135,175.2025,11635.0
2025-02-05 12:50:00,177.2,177.23,177.15,177.17,12503.0,175.2124,175.242,175.1629,175.1827,12503.0
2025-02-05 12:55:00,177.18,177.19,177.15,177.18,5882.0,175.1926,175.2025,175.1629,175.1926,5882.0
2025-02-05 13:00:00,177.19,177.26,177.19,177.25,7096.0,175.2025,175.2717,175.2025,175.2618,7096.0
2025-02-05 13:05:00,177.23,177.25,177.17,177.2,20626.0,175.242,175.2618,175.1827,175.2124,20626.0
2025-02-05 13:10:00,177.2,177.3,177.19,177.29,36592.0,175.2124,175.3113,175.2025,175.3014,36592.0
2025-02-05 13:15:00,177.3,177.33,177.27,177.31,14894.0,175.3113,175.3409,175.2816,175.3212,14894.0
2025-02-05 13:20:00,177.3,177.32,177.27,177.3,8689.0,175.3113,175.331,175.2816,175.3113,8689.0
2025-02-05 13:25:00,177.3,177.33,177.25,177.29,8168.0,175.3113,175.3409,175.2618,175.3014,8168.0
2025-02-05 13:30:00,177.31,177.42,177.29,177.42,7385.0,175.3212,175.4299,175.3014,175.4299,7385.0
2025-02-05 13:35:00,177.44,177.49,177.43,177.48,14778.0,175.4497,175.4991,175.4398,175.4892,14778.0
2025-02-05 13:40:00,177.5,177.54,177.48,177.53,10195.0,175.509,175.5486,175.4892,175.5387,10195.0
2025-02-05 13:45:00,177.53,177.56,177.51,177.55,9732.0,175.5387,175.5683,175.5189,175.5585,9732.0
2025-02-05 13:50:00,177.55,177.56,177.49,177.5,15673.0,175.5585,175.5683,175.4991,175.509,15673.0
2025-02-05 13:55:00,177.5,177.51,177.37,177.37,13704.0,175.509,175.5189,175.3805,175.3805,13704.0
2025-02-05 14:00:00,177.38,177.49,177.36,177.49,9758.0,175.3904,175.4991,175.3706,175.4991,9758.0
2025-02-05 14:05:00,177.48,177.59,177.46,177.56,16491.0,175.4892,175.598,175.4695,175.5683,16491.0
2025-02-05 14:10:00,177.55,177.57,177.49,177.54,18334.0,175.5585,175.5782,175.4991,175.5486,18334.0
2025-02-05 14:15:00,177.56,177.6,177.56,177.57,25330.0,175.5683,175.6079,175.5683,175.5782,25330.0
2025-02-05 14:20:00,177.58,177.6,177.54,177.59,23950.0,175.5881,175.6079,175.5486,175.598,23950.0
2025-02-05 14:25:00,177.6,177.62,177.57,177.58,8731.0,175.6079,175.6277,175.5782,175.5881,8731.0
2025-02-05 14:30:00,177.59,177.61,177.52,177.53,18824.0,175.598,175.6178,175.5288,175.5387,18824.0
2025-02-05 14:35:00,177.53,177.57,177.51,177.55,10492.0,175.5387,175.5782,175.5189,175.5585,10492.0
2025-02-05 14:40:00,177.53,177.55,177.48,177.51,22310.0,175.5387,175.5585,175.4892,175.5189,22310.0
2025-02-05 14:45:00,177.5,177.51,177.41,177.42,9048.0,175.509,175.5189,175.42,175.4299,9048.0
2025-02-05 14:50:00,177.42,177.46,177.4,177.41,8260.0,175.4299,175.4695,175.4101,175.42,8260.0
2025-02-05 14:55:00,177.42,177.44,177.36,177.38,16172.0,175.4299,175.4497,175.3706,175.3904,16172.0
2025-02-05 15:00:00,177.38,177.49,177.38,177.43,14713.0,175.3904,175.4991,175.3904,175.4398,14713.0
2025-02-05 15:05:00,177.42,177.48,177.37,177.47,10462.0,175.4299,175.4892,175.3805,175.4794,10462.0
2025-02-05 15:10:00,177.46,177.53,177.46,177.53,6903.0,175.4695,175.5387,175.4695,175.5387,6903.0
2025-02-05 15:15:00,177.53,177.57,177.49,177.55,16580.0,175.5387,175.5782,175.4991,175.5585,16580.0
2025-02-05 15:20:00,177.56,177.64,177.56,177.62,17615.0,175.5683,175.6474,175.5683,175.6277,17615.0
2025-02-05 15:25:00,177.64,177.64,177.52,177.53,15462.0,175.6474,175.6474,175.5288,175.5387,15462.0
2025-02-05 15:30:00,177.52,177.56,177.48,177.49,38926.0,175.5288,175.5683,175.4892,175.4991,38926.0
2025-02-05 15:35:00,177.51,177.59,177.46,177.56,51479.0,175.5189,175.598,175.4695,175.5683,51479.0
2025-02-05 15:40:00,177.57,177.57,177.47,177.48,24582.0,175.5782,175.5782,175.4794,175.4892,24582.0
2025-02-05 15:45:00,177.48,177.52,177.43,177.44,46204.0,175.4892,175.5288,175.4398,175.4497,46204.0
2025-02-05 15:50:00,177.45,177.57,177.43,177.49,77391.0,175.4596,175.5782,175.4398,175.4991,77391.0
2025-02-05 15:55:00,177.5,177.57,177.47,177.56,66496.0,175.509,175.5782,175.4794,175.5683,66496.0
2025-02-06 09:30:00,178.24,178.24,178.02,178.07,85844.0,176.2407,176.2407,176.0232,176.0726,85844.0
2025-02-06 09:35:00,177.99,178.05,177.71,177.78,15190.0,175.9935,176.0529,175.7167,175.7859,15190.0
2025-02-06 09:40:00,177.83,177.85,177.74,177.74,12012.0,175.8353,175.8551,175.7463,175.7463,12012.0
2025-02-06 09:45:00,177.76,177.85,177.7,177.72,210239.0,175.7661,175.8551,175.7068,175.7266,210239.0
2025-02-06 09:50:00,177.71,177.73,177.45,177.5,12590.0,175.7167,175.7364,175.4596,175.509,12590.0
2025-02-06 09:55:00,177.5,177.5,177.37,177.45,16871.0,175.509,175.509,175.3805,175.4596,16871.0
2025-02-06 10:00:00,177.48,177.57,177.44,177.57,11534.0,175.4892,175.5782,175.4497,175.5782,11534.0
2025-02-06 10:05:00,177.51,177.56,177.44,177.46,14781.0,175.5189,175.5683,175.4497,175.4695,14781.0
2025-02-06 10:10:00,177.48,177.54,177.45,177.49,11583.0,175.4892,175.5486,175.4596,175.4991,11583.0
2025-02-06 10:15:00,177.48,177.54,177.43,177.48,51322.0,175.4892,175.5486,175.4398,175.4892,51322.0
2025-02-06 10:20:00,177.48,177.53,177.38,177.41,6173.0,175.4892,175.5387,175.3904,175.42,6173.0
2025-02-06 10:25:00,177.39,177.42,177.34,177.37,24667.0,175.4003,175.4299,175.3508,175.3805,24667.0
2025-02-06 10:30:00,177.37,177.37,177.23,177.24,10989.0,175.3805,175.3805,175.242,175.2519,10989.0
2025-02-06 10:35:00,177.21,177.35,177.16,177.19,45320.0,175.2223,175.3607,175.1728,175.2025,45320.0
2025-02-06 10:40:00,177.18,177.29,177.18,177.21,15951.0,175.1926,175.3014,175.1926,175.2223,15951.0
2025-02-06 10:45:00,177.19,177.27,177.13,177.13,9711.0,175.2025,175.2816,175.1432,175.1432,9711.0
2025-02-06 10:50:00,177.24,177.35,177.24,177.31,8204.0,175.2519,175.3607,175.2519,175.3212,8204.0
2025-02-06 10:55:00,177.32,177.34,177.17,177.21,8174.0,175.331,175.3508,175.1827,175.2223,8174.0
2025-02-06 11:00:00,177.2,177.3,177.16,177.3,9796.0,175.2124,175.3113,175.1728,175.3113,9796.0
2025-02-06 11:05:00,177.28,177.36,177.27,177.33,8988.0,175.2915,175.3706,175.2816,175.3409,8988.0
2025-02-06 11:10:00,177.34,177.43,177.33,177.42,32687.0,175.3508,175.4398,175.3409,175.4299,32687.0
2025-02-06 11:15:00,177.42,177.47,177.39,177.46,9263.0,175.4299,175.4794,175.4003,175.4695,9263.0
2025-02-06 11:20:00,177.46,177.48,177.43,177.47,11289.0,175.4695,175.4892,175.4398,175.4794,11289.0
2025-02-06 11:25:00,177.47,177.53,177.45,177.46,7544.0,175.4794,175.5387,175.4596,175.4695,7544.0
2025-02-06 11:30:00,177.45,177.48,177.41,177.42,9104.0,175.4596,175.4892,175.42,175.4299,9104.0
2025-02-06 11:35:00,177.43,177.46,177.31,177.34,12201.0,175.4398,175.4695,175.3212,175.3508,12201.0
2025-02-06 11:40:00,177.34,177.36,177.29,177.35,8726.0,175.3508,175.3706,175.3014,175.3607,8726.0
2025-02-06 11:45:00,177.32,177.38,177.27,177.36,10481.0,175.331,175.3904,175.2816,175.3706,10481.0
2025-02-06 11:50:00,177.35,177.47,177.35,177.41,6302.0,175.3607,175.4794,175.3607,175.42,6302.0
2025-02-06 11:55:00,177.42,177.43,177.31,177.34,12657.0,175.4299,175.4398,175.3212,175.3508,12657.0
2025-02-06 12:00:00,177.34,177.39,177.28,177.36,14953.0,175.3508,175.4003,175.2915,175.3706,14953.0
2025-02-06 12:05:00,177.37,177.37,177.28,177.3,32156.0,175.3805,175.3805,175.2915,175.3113,32156.0
2025-02-06 12:10:00,177.3,177.31,177.27,177.27,9070.0,175.3113,175.3212,175.2816,175.2816,9070.0
2025-02-06 12:15:00,177.27,177.34,177.24,177.33,8067.0,175.2816,175.3508,175.2519,175.3409,8067.0
2025-02-06 12:20:00,177.34,177.38,177.31,177.31,7126.0,175.3508,175.3904,175.3212,175.3212,7126.0
2025-02-06 12:25:00,177.33,177.33,177.28,177.28,5359.0,175.3409,175.3409,175.2915,175.2915,5359.0
2025-02-06 12:30:00,177.29,177.3,177.24,177.26,6735.0,175.3014,175.3113,175.2519,175.2717,6735.0
2025-02-06 12:35:00,177.27,177.35,177.27,177.34,20705.0,175.2816,175.3607,175.2816,175.3508,20705.0
2025-02-06 12:40:00,177.35,177.41,177.35,177.39,25000.0,175.3607,175.42,175.3607,175.4003,25000.0
2025-02-06 12:45:00,177.41,177.42,177.37,177.39,6049.0,175.42,175.4299,175.3805,175.4003,6049.0
2025-02-06 12:50:00,177.43,177.48,177.41,177.46,10553.0,175.4398,175.4892,175.42,175.4695,10553.0
2025-02-06 12:55:00,177.46,177.47,177.4,177.45,11632.0,175.4695,175.4794,175.4101,175.4596,11632.0
2025-02-06 13:00:00,177.42,177.46,177.41,177.43,16151.0,175.4299,175.4695,175.42,175.4398,16151.0
2025-02-06 13:05:00,177.44,177.5,177.3,177.33,15198.0,175.4497,175.509,175.3113,175.3409,15198.0
2025-02-06 13:10:00,177.34,177.42,177.29,177.3,25003.0,175.3508,175.4299,175.3014,175.3113,25003.0
2025-02-06 13:15:00,177.3,177.41,177.3,177.4,17696.0,175.3113,175.42,175.3113,175.4101,17696.0
2025-02-06 13:20:00,177.38,177.4,177.25,177.33,8133.0,175.3904,175.4101,175.2618,175.3409,8133.0
2025-02-06 13:25:00,177.32,177.32,177.22,177.25,9589.0,175.331,175.331,175.2322,175.2618,9589.0
2025-02-06 13:30:00,177.27,177.29,177.23,177.25,9436.0,175.2816,175.3014,175.242,175.2618,9436.0
2025-02-06 13:35:00,177.21,177.21,177.16,177.17,4453.0,175.2223,175.2223,175.1728,175.1827,4453.0
2025-02-06 13:40:00,177.15,177.23,177.1,177.13,13879.0,175.1629,175.242,175.1135,175.1432,13879.0
2025-02-06 13:45:00,177.08,177.11,177.05,177.11,12727.0,175.0937,175.1234,175.0641,175.1234,12727.0
2025-02-06 13:50:00,177.1,177.11,177.05,177.06,8678.0,175.1135,175.1234,175.0641,175.074,8678.0
2025-02-06 13:55:00,177.05,177.06,177.0,177.02,3699.0,175.0641,175.074,175.0146,175.0344,3699.0
2025-02-06 14:00:00,177.02,177.13,177.0,177.07,19749.0,175.0344,175.1432,175.0146,175.0838,19749.0
2025-02-06 14:05:00,177.08,177.13,177.05,177.05,35853.0,175.0937,175.1432,175.0641,175.0641,35853.0
2025-02-06 14:10:00,177.08,177.09,177.0,177.0,16884.0,175.0937,175.1036,175.0146,175.0146,16884.0
2025-02-06 14:15:00,177.0,177.04,176.97,176.99,10256.0,175.0146,175.0542,174.985,175.0047,10256.0
2025-02-06 14:20:00,176.99,177.01,176.95,176.97,18827.0,175.0047,175.0245,174.9652,174.985,18827.0
2025-02-06 14:25:00,176.95,176.95,176.79,176.83,17474.0,174.9652,174.9652,174.807,174.8465,17474.0
2025-02-06 14:30:00,176.82,176.82,176.48,176.54,17129.0,174.8366,174.8366,174.5005,174.5598,17129.0
2025-02-06 14:35:00,176.48,176.68,176.47,176.67,7355.0,174.5005,174.6982,174.4906,174.6883,7355.0
2025-02-06 14:40:00,176.64,176.66,176.56,176.58,6975.0,174.6587,174.6784,174.5796,174.5993,6975.0
2025-02-06 14:45:00,176.58,176.81,176.57,176.81,8621.0,174.5993,174.8268,174.5895,174.8268,8621.0
2025-02-06 14:50:00,176.83,176.87,176.82,176.87,11161.0,174.8465,174.8861,174.8366,174.8861,11161.0
2025-02-06 14:55:00,176.86,176.88,176.71,176.75,15082.0,174.8762,174.896,174.7279,174.7674,15082.0
2025-02-06 15:00:00,176.74,176.83,176.72,176.81,8770.0,174.7575,174.8465,174.7378,174.8268,8770.0
2025-02-06 15:05:00,176.83,176.93,176.83,176.89,10912.0,174.8465,174.9454,174.8465,174.9059,10912.0
2025-02-06 15:10:00,176.9,176.96,176.89,176.94,13726.0,174.9158,174.9751,174.9059,174.9553,13726.0
2025-02-06 15:15:00,176.95,177.09,176.94,176.99,22618.0,174.9652,175.1036,174.9553,175.0047,22618.0
2025-02-06 15:20:00,176.95,177.05,176.95,177.03,16640.0,174.9652,175.0641,174.9652,175.0443,16640.0
2025-02-06 15:25:00,177.03,177.06,177.0,177.04,6466.0,175.0443,175.074,175.0146,175.0542,6466.0
2025-02-06 15:30:00,177.07,177.08,177.0,177.0,18553.0,175.0838,175.0937,175.0146,175.0146,18553.0
2025-02-06 15:35:00,177.02,177.08,176.94,177.06,14315.0,175.0344,175.0937,174.9553,175.074,14315.0
2025-02-06 15:40:00,177.06,177.11,177.03,177.07,19352.0,175.074,175.1234,175.0443,175.0838,19352.0
2025-02-06 15:45:00,177.08,177.19,177.06,177.18,21278.0,175.0937,175.2025,175.074,175.1926,21278.0
2025-02-06 15:50:00,177.19,177.41,177.19,177.28,41378.0,175.2025,175.42,175.2025,175.2915,41378.0
2025-02-06 15:55:00,177.3,177.35,177.23,177.33,31369.0,175.3113,175.3607,175.242,175.3409,31369.0
2025-02-07 09:30:00,177.82,177.82,177.28,177.28,80579.0,175.8254,175.8254,175.2915,175.2915,80579.0
2025-02-07 09:35:00,177.29,177.29,177.08,177.21,16972.0,175.3014,175.3014,175.0937,175.2223,16972.0
2025-02-07 09:40:00,177.19,177.43,177.19,177.43,14588.0,175.2025,175.4398,175.2025,175.4398,14588.0
2025-02-07 09:45:00,177.46,177.56,177.45,177.48,12516.0,175.4695,175.5683,175.4596,175.4892,12516.0
2025-02-07 09:50:00,177.48,177.59,177.46,177.58,268762.0,175.4892,175.598,175.4695,175.5881,268762.0
2025-02-07 09:55:00,177.57,177.82,177.57,177.8,17381.0,175.5782,175.8254,175.5782,175.8057,17381.0
2025-02-07 10:00:00,177.84,177.84,177.25,177.32,19532.0,175.8452,175.8452,175.2618,175.331,19532.0
2025-02-07 10:05:00,177.3,177.53,177.23,177.53,16998.0,175.3113,175.5387,175.242,175.5387,16998.0
2025-02-07 10:10:00,177.52,177.57,177.33,177.36,51606.0,175.5288,175.5782,175.3409,175.3706,51606.0
2025-02-07 10:15:00,177.39,177.44,177.18,177.43,12736.0,175.4003,175.4497,175.1926,175.4398,12736.0
2025-02-07 10:20:00,177.4,177.48,177.25,177.41,81788.0,175.4101,175.4892,175.2618,175.42,81788.0
2025-02-07 10:25:00,177.4,177.45,177.33,177.34,38035.0,175.4101,175.4596,175.3409,175.3508,38035.0
2025-02-07 10:30:00,177.29,177.37,177.2,177.37,7226.0,175.3014,175.3805,175.2124,175.3805,7226.0
2025-02-07 10:35:00,177.37,177.43,177.25,177.25,16705.0,175.3805,175.4398,175.2618,175.2618,16705.0
2025-02-07 10:40:00,177.29,177.36,177.19,177.21,8086.0,175.3014,175.3706,175.2025,175.2223,8086.0
2025-02-07 10:45:00,177.19,177.22,177.09,177.12,13739.0,175.2025,175.2322,175.1036,175.1333,13739.0
2025-02-07 10:50:00,177.16,177.29,176.32,176.44,25259.0,175.1728,175.3014,174.3423,174.4609,25259.0
2025-02-07 10:55:00,176.45,176.75,176.42,176.73,17272.0,174.4708,174.7674,174.4411,174.7477,17272.0
2025-02-07 11:00:00,176.77,176.77,176.4,176.56,21767.0,174.7872,174.7872,174.4214,174.5796,21767.0
2025-02-07 11:05:00,176.57,176.94,176.47,176.87,16359.0,174.5895,174.9553,174.4906,174.8861,16359.0
2025-02-07 11:10:00,176.85,176.93,176.72,176.75,31897.0,174.8663,174.9454,174.7378,174.7674,31897.0
2025-02-07 11:15:00,176.72,177.18,176.71,177.02,35802.0,174.7378,175.1926,174.7279,175.0344,35802.0
2025-02-07 11:20:00,177.08,177.18,176.82,176.82,11917.0,175.0937,175.1926,174.8366,174.8366,11917.0
2025-02-07 11:25:00,176.78,176.84,176.53,176.55,14837.0,174.7971,174.8564,174.5499,174.5697,14837.0
2025-02-07 11:30:00,176.56,176.79,176.55,176.79,22361.0,174.5796,174.807,174.5697,174.807,22361.0
2025-02-07 11:35:00,176.74,176.75,176.6,176.68,19664.0,174.7575,174.7674,174.6191,174.6982,19664.0
2025-02-07 11:40:00,176.68,176.75,176.51,176.63,12740.0,174.6982,174.7674,174.5301,174.6488,12740.0
2025-02-07 11:45:00,176.57,176.69,176.51,176.62,63138.0,174.5895,174.7081,174.5301,174.6389,63138.0
2025-02-07 11:50:00,176.61,176.7,176.54,176.58,41032.0,174.629,174.718,174.5598,174.5993,41032.0
2025-02-07 11:55:00,176.58,176.74,176.51,176.52,51865.0,174.5993,174.7575,174.5301,174.54,51865.0
2025-02-07 12:00:00,176.5,176.57,176.43,176.54,30352.0,174.5202,174.5895,174.451,174.5598,30352.0
2025-02-07 12:05:00,176.54,176.87,176.42,176.81,32411.0,174.5598,174.8861,174.4411,174.8268,32411.0
2025-02-07 12:10:00,176.69,176.81,176.58,176.78,17009.0,174.7081,174.8268,174.5993,174.7971,17009.0
2025-02-07 12:15:00,176.77,176.78,176.39,176.64,27853.0,174.7872,174.7971,174.4115,174.6587,27853.0
2025-02-07 12:20:00,176.63,176.82,176.54,176.61,24439.0,174.6488,174.8366,174.5598,174.629,24439.0
2025-02-07 12:25:00,176.59,176.71,176.57,176.64,12055.0,174.6092,174.7279,174.5895,174.6587,12055.0
2025-02-07 12:30:00,176.63,176.73,176.54,176.54,7416.0,174.6488,174.7477,174.5598,174.5598,7416.0
2025-02-07 12:35:00,176.59,176.66,176.58,176.65,3377.0,174.6092,174.6784,174.5993,174.6686,3377.0
2025-02-07 12:40:00,176.65,176.66,176.56,176.61,15926.0,174.6686,174.6784,174.5796,174.629,15926.0
2025-02-07 12:45:00,176.61,176.73,176.61,176.69,4733.0,174.629,174.7477,174.629,174.7081,4733.0
2025-02-07 12:50:00,176.71,176.74,176.61,176.68,4935.0,174.7279,174.7575,174.629,174.6982,4935.0
2025-02-07 12:55:00,176.67,176.73,176.58,176.59,7429.0,174.6883,174.7477,174.5993,174.6092,7429.0
2025-02-07 13:00:00,176.6,176.75,176.6,176.72,12875.0,174.6191,174.7674,174.6191,174.7378,12875.0
2025-02-07 13:05:00,176.71,176.87,176.7,176.84,6081.0,174.7279,174.8861,174.718,174.8564,6081.0
2025-02-07 13:10:00,176.86,176.92,176.85,176.91,4922.0,174.8762,174.9355,174.8663,174.9256,4922.0
2025-02-07 13:15:00,176.95,176.98,176.93,176.93,58041.0,174.9652,174.9949,174.9454,174.9454,58041.0
2025-02-07 13:20:00,176.91,176.92,176.82,176.87,16420.0,174.9256,174.9355,174.8366,174.8861,16420.0
2025-02-07 13:25:00,176.86,176.89,176.81,176.83,108515.0,174.8762,174.9059,174.8268,174.8465,108515.0
2025-02-07 13:30:00,176.8,176.89,176.8,176.89,14575.0,174.8169,174.9059,174.8169,174.9059,14575.0
2025-02-07 13:35:00,176.89,176.93,176.89,176.89,5460.0,174.9059,174.9454,174.9059,174.9059,5460.0
2025-02-07 13:40:00,176.88,176.88,176.61,176.66,16735.0,174.896,174.896,174.629,174.6784,16735.0
2025-02-07 13:45:00,176.66,176.66,176.57,176.64,10473.0,174.6784,174.6784,174.5895,174.6587,10473.0
2025-02-07 13:50:00,176.64,176.64,176.54,176.55,8126.0,174.6587,174.6587,174.5598,174.5697,8126.0
2025-02-07 13:55:00,176.53,176.54,176.39,176.39,43123.0,174.5499,174.5598,174.4115,174.4115,43123.0
2025-02-07 14:00:00,176.4,176.48,176.39,176.47,3810.0,174.4214,174.5005,174.4115,174.4906,3810.0
2025-02-07 14:05:00,176.49,176.49,176.39,176.47,16404.0,174.5103,174.5103,174.4115,174.4906,16404.0
2025-02-07 14:10:00,176.47,176.53,176.35,176.41,87876.0,174.4906,174.5499,174.3719,174.4312,87876.0
2025-02-07 14:15:00,176.42,176.47,176.37,176.43,14209.0,174.4411,174.4906,174.3917,174.451,14209.0
2025-02-07 14:20:00,176.41,176.43,176.32,176.39,22590.0,174.4312,174.451,174.3423,174.4115,22590.0
2025-02-07 14:25:00,176.4,176.47,176.36,176.36,10924.0,174.4214,174.4906,174.3818,174.3818,10924.0
2025-02-07 14:30:00,176.34,176.46,176.31,176.46,24611.0,174.362,174.4807,174.3324,174.4807,24611.0
2025-02-07 14:35:00,176.47,176.52,176.41,176.5,11969.0,174.4906,174.54,174.4312,174.5202,11969.0
2025-02-07 14:40:00,176.55,176.58,176.49,176.54,15581.0,174.5697,174.5993,174.5103,174.5598,15581.0
2025-02-07 14:45:00,176.53,176.56,176.46,176.55,12141.0,174.5499,174.5796,174.4807,174.5697,12141.0
2025-02-07 14:50:00,176.54,176.58,176.44,176.47,7372.0,174.5598,174.5993,174.4609,174.4906,7372.0
2025-02-07 14:55:00,176.47,176.47,176.35,176.39,15455.0,174.4906,174.4906,174.3719,174.4115,15455.0
2025-02-07 15:00:00,176.38,176.38,176.21,176.22,16652.0,174.4016,174.4016,174.2335,174.2434,16652.0
2025-02-07 15:05:00,176.23,176.31,176.22,176.3,19816.0,174.2533,174.3324,174.2434,174.3225,19816.0
2025-02-07 15:10:00,176.3,176.3,176.18,176.19,13012.0,174.3225,174.3225,174.2038,174.2137,13012.0
2025-02-07 15:15:00,176.18,176.21,176.1,176.19,12195.0,174.2038,174.2335,174.1247,174.2137,12195.0
2025-02-07 15:20:00,176.18,176.26,176.17,176.22,23587.0,174.2038,174.2829,174.1939,174.2434,23587.0
2025-02-07 15:25:00,176.21,176.22,176.13,176.16,8889.0,174.2335,174.2434,174.1544,174.1841,8889.0
2025-02-07 15:30:00,176.15,176.31,176.15,176.31,20243.0,174.1742,174.3324,174.1742,174.3324,20243.0
2025-02-07 15:35:00,176.31,176.35,176.19,176.24,56689.0,174.3324,174.3719,174.2137,174.2632,56689.0
2025-02-07 15:40:00,176.24,176.26,176.14,176.15,21439.0,174.2632,174.2829,174.1643,174.1742,21439.0
2025-02-07 15:45:00,176.16,176.26,176.14,176.24,223128.0,174.1841,174.2829,174.1643,174.2632,223128.0
2025-02-07 15:50:00,176.23,176.36,176.17,176.2,39667.0,174.2533,174.3818,174.1939,174.2236,39667.0
2025-02-07 15:55:00,176.19,176.21,176.09,176.18,46437.0,174.2137,174.2335,174.1148,174.2038,46437.0
2025-02-10 09:30:00,176.95,176.95,176.5,176.5,89084.0,174.9652,174.9652,174.5202,174.5202,89084.0
2025-02-10 09:35:00,176.49,176.51,176.0,176.01,41069.0,174.5103,174.5301,174.0258,174.0357,41069.0
2025-02-10 09:40:00,176.05,176.11,175.85,175.93,34862.0,174.0753,174.1346,173.8775,173.9566,34862.0
2025-02-10 09:45:00,175.88,176.09,175.88,176.06,19178.0,173.9072,174.1148,173.9072,174.0852,19178.0
2025-02-10 09:50:00,176.08,176.23,176.08,176.17,16939.0,174.1049,174.2533,174.1049,174.1939,16939.0
2025-02-10 09:55:00,176.21,176.28,176.17,176.22,30879.0,174.2335,174.3027,174.1939,174.2434,30879.0
2025-02-10 10:00:00,176.23,176.35,176.18,176.35,15384.0,174.2533,174.3719,174.2038,174.3719,15384.0
2025-02-10 10:05:00,176.39,176.48,176.36,176.37,15138.0,174.4115,174.5005,174.3818,174.3917,15138.0
2025-02-10 10:10:00,176.35,176.42,176.23,176.25,13894.0,174.3719,174.4411,174.2533,174.273,13894.0
2025-02-10 10:15:00,176.23,176.31,176.19,176.21,7270.0,174.2533,174.3324,174.2137,174.2335,7270.0
2025-02-10 10:20:00,176.2,176.2,176.08,176.15,21407.0,174.2236,174.2236,174.1049,174.1742,21407.0
2025-02-10 10:25:00,176.15,176.27,176.12,176.26,15184.0,174.1742,174.2928,174.1445,174.2829,15184.0
2025-02-10 10:30:00,176.26,176.38,176.25,176.28,68177.0,174.2829,174.4016,174.273,174.3027,68177.0
2025-02-10 10:35:00,176.3,176.35,176.21,176.22,37234.0,174.3225,174.3719,174.2335,174.2434,37234.0
2025-02-10 10:40:00,176.24,176.28,176.15,176.27,9517.0,174.2632,174.3027,174.1742,174.2928,9517.0
2025-02-10 10:45:00,176.31,176.52,176.3,176.52,22617.0,174.3324,174.54,174.3225,174.54,22617.0
2025-02-10 10:50:00,176.53,176.6,176.52,176.56,9937.0,174.5499,174.6191,174.54,174.5796,9937.0
2025-02-10 10:55:00,176.56,176.58,176.43,176.45,25511.0,174.5796,174.5993,174.451,174.4708,25511.0
2025-02-10 11:00:00,176.48,176.5,176.36,176.39,18580.0,174.5005,174.5202,174.3818,174.4115,18580.0
2025-02-10 11:05:00,176.39,176.39,176.33,176.38,11118.0,174.4115,174.4115,174.3521,174.4016,11118.0
2025-02-10 11:10:00,176.37,176.4,176.21,176.28,19968.0,174.3917,174.4214,174.2335,174.3027,19968.0
2025-02-10 11:15:00,176.25,176.28,176.12,176.18,19716.0,174.273,174.3027,174.1445,174.2038,19716.0
2025-02-10 11:20:00,176.18,176.19,176.11,176.17,5287.0,174.2038,174.2137,174.1346,174.1939,5287.0
2025-02-10 11:25:00,176.17,176.22,176.17,176.21,16115.0,174.1939,174.2434,174.1939,174.2335,16115.0
2025-02-10 11:30:00,176.21,176.23,176.09,176.19,64064.0,174.2335,174.2533,174.1148,174.2137,64064.0
2025-02-10 11:35:00,176.2,176.25,176.17,176.25,12884.0,174.2236,174.273,174.1939,174.273,12884.0
2025-02-10 11:40:00,176.25,176.33,176.25,176.31,21068.0,174.273,174.3521,174.273,174.3324,21068.0
2025-02-10 11:45:00,176.31,176.34,176.21,176.26,8727.0,174.3324,174.362,174.2335,174.2829,8727.0
2025-02-10 11:50:00,176.28,176.35,176.28,176.31,26459.0,174.3027,174.3719,174.3027,174.3324,26459.0
2025-02-10 11:55:00,176.34,176.35,176.26,176.26,7308.0,174.362,174.3719,174.2829,174.2829,7308.0
2025-02-10 12:00:00,176.26,176.34,176.23,176.27,48091.0,174.2829,174.362,174.2533,174.2928,48091.0
2025-02-10 12:05:00,176.26,176.27,176.17,176.23,13011.0,174.2829,174.2928,174.1939,174.2533,13011.0
2025-02-10 12:10:00,176.21,176.22,176.1,176.15,17620.0,174.2335,174.2434,174.1247,174.1742,17620.0
2025-02-10 12:15:00,176.11,176.24,176.1,176.22,27822.0,174.1346,174.2632,174.1247,174.2434,27822.0
2025-02-10 12:20:00,176.21,176.27,176.19,176.27,18519.0,174.2335,174.2928,174.2137,174.2928,18519.0
2025-02-10 12:25:00,176.27,176.27,176.2,176.21,26682.0,174.2928,174.2928,174.2236,174.2335,26682.0
2025-02-10 12:30:00,176.22,176.31,176.22,176.27,193664.0,174.2434,174.3324,174.2434,174.2928,193664.0
2025-02-10 12:35:00,176.28,176.35,176.27,176.33,26452.0,174.3027,174.3719,174.2928,174.3521,26452.0
2025-02-10 12:40:00,176.33,176.38,176.32,176.34,12246.0,174.3521,174.4016,174.3423,174.362,12246.0
2025-02-10 12:45:00,176.33,176.35,176.28,176.33,34240.0,174.3521,174.3719,174.3027,174.3521,34240.0
2025-02-10 12:50:00,176.32,176.43,176.31,176.42,9892.0,174.3423,174.451,174.3324,174.4411,9892.0
2025-02-10 12:55:00,176.43,176.45,176.4,176.45,14626.0,174.451,174.4708,174.4214,174.4708,14626.0
2025-02-10 13:00:00,176.45,176.58,176.45,176.56,6412.0,174.4708,174.5993,174.4708,174.5796,6412.0
2025-02-10 13:05:00,176.56,176.59,176.54,176.57,18492.0,174.5796,174.6092,174.5598,174.5895,18492.0
2025-02-10 13:10:00,176.57,176.66,176.57,176.66,6195.0,174.5895,174.6784,174.5895,174.6784,6195.0
2025-02-10 13:15:00,176.67,176.67,176.57,176.59,22685.0,174.6883,174.6883,174.5895,174.6092,22685.0
2025-02-10 13:20:00,176.62,176.64,176.53,176.57,12061.0,174.6389,174.6587,174.5499,174.5895,12061.0
2025-02-10 13:25:00,176.6,176.61,176.52,176.53,6805.0,174.6191,174.629,174.54,174.5499,6805.0
2025-02-10 13:30:00,176.48,176.52,176.46,176.47,7598.0,174.5005,174.54,174.4807,174.4906,7598.0
2025-02-10 13:35:00,176.47,176.55,176.45,176.55,9860.0,174.4906,174.5697,174.4708,174.5697,9860.0
2025-02-10 13:40:00,176.55,176.63,176.54,176.62,12343.0,174.5697,174.6488,174.5598,174.6389,12343.0
2025-02-10 13:45:00,176.61,176.65,176.58,176.65,6403.0,174.629,174.6686,174.5993,174.6686,6403.0
2025-02-10 13:50:00,176.64,176.71,176.63,176.68,8438.0,174.6587,174.7279,174.6488,174.6982,8438.0
2025-02-10 13:55:00,176.68,176.71,176.65,176.65,8079.0,174.6982,174.7279,174.6686,174.6686,8079.0
2025-02-10 14:00:00,176.63,176.66,176.57,176.65,14305.0,174.6488,174.6784,174.5895,174.6686,14305.0
2025-02-10 14:05:00,176.65,176.7,176.63,176.7,8920.0,174.6686,174.718,174.6488,174.718,8920.0
2025-02-10 14:10:00,176.69,176.75,176.68,176.73,6892.0,174.7081,174.7674,174.6982,174.7477,6892.0
2025-02-10 14:15:00,176.74,176.75,176.71,176.71,7903.0,174.7575,174.7674,174.7279,174.7279,7903.0
2025-02-10 14:20:00,176.71,176.8,176.71,176.75,13113.0,174.7279,174.8169,174.7279,174.7674,13113.0
2025-02-10 14:25:00,176.72,176.73,176.69,176.71,16287.0,174.7378,174.7477,174.7081,174.7279,16287.0
2025-02-10 14:30:00,176.71,176.76,176.68,176.71,8092.0,174.7279,174.7773,174.6982,174.7279,8092.0
2025-02-10 14:35:00,176.69,176.73,176.68,176.7,6301.0,174.7081,174.7477,174.6982,174.718,6301.0
2025-02-10 14:40:00,176.69,176.7,176.64,176.67,11057.0,174.7081,174.718,174.6587,174.6883,11057.0
2025-02-10 14:45:00,176.65,176.71,176.63,176.69,15863.0,174.6686,174.7279,174.6488,174.7081,15863.0
2025-02-10 14:50:00,176.69,176.73,176.67,176.72,6110.0,174.7081,174.7477,174.6883,174.7378,6110.0
2025-02-10 14:55:00,176.72,176.72,176.64,176.67,44335.0,174.7378,174.7378,174.6587,174.6883,44335.0
2025-02-10 15:00:00,176.67,176.73,176.63,176.7,18316.0,174.6883,174.7477,174.6488,174.718,18316.0
2025-02-10 15:05:00,176.7,176.72,176.68,176.69,10014.0,174.718,174.7378,174.6982,174.7081,10014.0
2025-02-10 15:10:00,176.69,176.73,176.68,176.73,7907.0,174.7081,174.7477,174.6982,174.7477,7907.0
2025-02-10 15:15:00,176.72,176.73,176.69,176.7,20637.0,174.7378,174.7477,174.7081,174.718,20637.0
2025-02-10 15:20:00,176.67,176.7,176.63,176.65,22393.0,174.6883,174.718,174.6488,174.6686,22393.0
2025-02-10 15:25:00,176.67,176.68,176.63,176.65,31010.0,174.6883,174.6982,174.6488,174.6686,31010.0
2025-02-10 15:30:00,176.64,176.65,176.57,176.62,24355.0,174.6587,174.6686,174.5895,174.6389,24355.0
2025-02-10 15:35:00,176.6,176.63,176.55,176.63,27790.0,174.6191,174.6488,174.5697,174.6488,27790.0
2025-02-10 15:40:00,176.65,176.75,176.65,176.75,12053.0,174.6686,174.7674,174.6686,174.7674,12053.0
2025-02-10 15:45:00,176.74,176.75,176.68,176.74,22281.0,174.7575,174.7674,174.6982,174.7575,22281.0
2025-02-10 15:50:00,176.74,176.88,176.59,176.62,19655.0,174.7575,174.896,174.6092,174.6389,19655.0
2025-02-10 15:55:00,176.61,176.84,176.61,176.8,26917.0,174.629,174.8564,174.629,174.8169,26917.0
2025-02-11 09:30:00,176.46,176.48,176.14,176.23,90766.0,174.4807,174.5005,174.1643,174.2533,90766.0
2025-02-11 09:35:00,176.16,176.26,176.09,176.16,19173.0,174.1841,174.2829,174.1148,174.1841,19173.0
2025-02-11 09:40:00,176.21,176.35,176.2,176.32,13653.0,174.2335,174.3719,174.2236,174.3423,13653.0
2025-02-11 09:45:00,176.29,176.37,176.29,176.36,10676.0,174.3126,174.3917,174.3126,174.3818,10676.0
2025-02-11 09:50:00,176.34,176.45,176.34,176.39,26362.0,174.362,174.4708,174.362,174.4115,26362.0
2025-02-11 09:55:00,176.41,176.43,176.33,176.43,6511.0,174.4312,174.451,174.3521,174.451,6511.0
2025-02-11 10:00:00,176.4,176.48,176.3,176.33,6725.0,174.4214,174.5005,174.3225,174.3521,6725.0
2025-02-11 10:05:00,176.26,176.29,176.19,176.23,12192.0,174.2829,174.3126,174.2137,174.2533,12192.0
2025-02-11 10:10:00,176.27,176.32,176.23,176.24,13805.0,174.2928,174.3423,174.2533,174.2632,13805.0
2025-02-11 10:15:00,176.23,176.26,176.21,176.26,8846.0,174.2533,174.2829,174.2335,174.2829,8846.0
2025-02-11 10:20:00,176.25,176.4,176.25,176.34,15347.0,174.273,174.4214,174.273,174.362,15347.0
2025-02-11 10:25:00,176.34,176.36,176.27,176.36,23123.0,174.362,174.3818,174.2928,174.3818,23123.0
2025-02-11 10:30:00,176.35,176.39,176.28,176.29,36941.0,174.3719,174.4115,174.3027,174.3126,36941.0
2025-02-11 10:35:00,176.31,176.46,176.31,176.46,13801.0,174.3324,174.4807,174.3324,174.4807,13801.0
2025-02-11 10:40:00,176.48,176.54,176.43,176.44,21562.0,174.5005,174.5598,174.451,174.4609,21562.0
2025-02-11 10:45:00,176.44,176.61,176.44,176.6,110876.0,174.4609,174.629,174.4609,174.6191,110876.0
2025-02-11 10:50:00,176.6,176.74,176.6,176.74,22959.0,174.6191,174.7575,174.6191,174.7575,22959.0
2025-02-11 10:55:00,176.75,176.79,176.72,176.78,21506.0,174.7674,174.807,174.7378,174.7971,21506.0
2025-02-11 11:00:00,176.81,176.88,176.76,176.87,11293.0,174.8268,174.896,174.7773,174.8861,11293.0
2025-02-11 11:05:00,176.89,176.98,176.88,176.94,20169.0,174.9059,174.9949,174.896,174.9553,20169.0
2025-02-11 11:10:00,176.93,176.95,176.86,176.95,66980.0,174.9454,174.9652,174.8762,174.9652,66980.0
2025-02-11 11:15:00,176.95,177.0,176.94,176.97,19548.0,174.9652,175.0146,174.9553,174.985,19548.0
2025-02-11 11:20:00,176.98,177.0,176.92,176.99,18020.0,174.9949,175.0146,174.9355,175.0047,18020.0
2025-02-11 11:25:00,176.99,177.02,176.85,176.86,17827.0,175.0047,175.0344,174.8663,174.8762,17827.0
2025-02-11 11:30:00,176.87,176.92,176.84,176.86,32004.0,174.8861,174.9355,174.8564,174.8762,32004.0
2025-02-11 11:35:00,176.86,177.01,176.84,176.96,32479.0,174.8762,175.0245,174.8564,174.9751,32479.0
2025-02-11 11:40:00,176.97,176.99,176.95,176.99,10062.0,174.985,175.0047,174.9652,175.0047,10062.0
2025-02-11 11:45:00,176.99,177.0,176.95,176.98,15217.0,175.0047,175.0146,174.9652,174.9949,15217.0
2025-02-11 11:50:00,176.98,176.98,176.92,176.93,13537.0,174.9949,174.9949,174.9355,174.9454,13537.0
2025-02-11 11:55:00,176.93,177.03,176.92,177.0,14651.0,174.9454,175.0443,174.9355,175.0146,14651.0
2025-02-11 12:00:00,177.0,177.07,176.94,177.02,34952.0,175.0146,175.0838,174.9553,175.0344,34952.0
2025-02-11 12:05:00,177.02,177.06,176.98,177.06,25466.0,175.0344,175.074,174.9949,175.074,25466.0
2025-02-11 12:10:00,177.0,177.02,176.96,177.0,12807.0,175.0146,175.0344,174.9751,175.0146,12807.0
2025-02-11 12:15:00,177.0,177.1,176.99,177.08,9700.0,175.0146,175.1135,175.0047,175.0937,9700.0
2025-02-11 12:20:00,177.08,177.09,177.02,177.06,95176.0,175.0937,175.1036,175.0344,175.074,95176.0
2025-02-11 12:25:00,177.06,177.08,177.03,177.06,28431.0,175.074,175.0937,175.0443,175.074,28431.0
2025-02-11 12:30:00,177.07,177.11,177.05,177.06,5904.0,175.0838,175.1234,175.0641,175.074,5904.0
2025-02-11 12:35:00,177.03,177.04,176.99,177.02,11452.0,175.0443,175.0542,175.0047,175.0344,11452.0
2025-02-11 12:40:00,177.0,177.03,176.97,177.01,8455.0,175.0146,175.0443,174.985,175.0245,8455.0
2025-02-11 12:45:00,177.02,177.05,176.97,176.98,5686.0,175.0344,175.0641,174.985,174.9949,5686.0
2025-02-11 12:50:00,176.97,176.98,176.87,176.92,8347.0,174.985,174.9949,174.8861,174.9355,8347.0
2025-02-11 12:55:00,176.91,176.92,176.87,176.87,9228.0,174.9256,174.9355,174.8861,174.8861,9228.0
2025-02-11 13:00:00,176.88,176.9,176.81,176.81,5949.0,174.896,174.9158,174.8268,174.8268,5949.0
2025-02-11 13:05:00,176.84,176.95,176.83,176.94,4726.0,174.8564,174.9652,174.8465,174.9553,4726.0
2025-02-11 13:10:00,176.95,177.01,176.92,177.01,125850.0,174.9652,175.0245,174.9355,175.0245,125850.0
2025-02-11 13:15:00,177.0,177.07,176.99,177.05,8034.0,175.0146,175.0838,175.0047,175.0641,8034.0
2025-02-11 13:20:00,177.06,177.07,177.01,177.02,8534.0,175.074,175.0838,175.0245,175.0344,8534.0
2025-02-11 13:25:00,177.02,177.02,176.95,176.97,3973.0,175.0344,175.0344,174.9652,174.985,3973.0
2025-02-11 13:30:00,176.98,177.09,176.98,177.07,10046.0,174.9949,175.1036,174.9949,175.0838,10046.0
2025-02-11 13:35:00,177.07,177.18,177.07,177.14,11595.0,175.0838,175.1926,175.0838,175.1531,11595.0
2025-02-11 13:40:00,177.13,177.19,177.12,177.17,83594.0,175.1432,175.2025,175.1333,175.1827,83594.0
2025-02-11 13:45:00,177.18,177.22,177.14,177.14,8544.0,175.1926,175.2322,175.1531,175.1531,8544.0
2025-02-11 13:50:00,177.16,177.16,177.05,177.06,12324.0,175.1728,175.1728,175.0641,175.074,12324.0
2025-02-11 13:55:00,177.04,177.05,177.01,177.02,13288.0,175.0542,175.0641,175.0245,175.0344,13288.0
2025-02-11 14:00:00,177.02,177.05,177.0,177.01,10308.0,175.0344,175.0641,175.0146,175.0245,10308.0
2025-02-11 14:05:00,177.01,177.03,176.96,177.02,255177.0,175.0245,175.0443,174.9751,175.0344,255177.0
2025-02-11 14:10:00,177.02,177.06,177.01,177.04,5949.0,175.0344,175.074,175.0245,175.0542,5949.0
2025-02-11 14:15:00,177.03,177.08,177.02,177.04,8203.0,175.0443,175.0937,175.0344,175.0542,8203.0
2025-02-11 14:20:00,177.05,177.15,177.04,177.15,25351.0,175.0641,175.1629,175.0542,175.1629,25351.0
2025-02-11 14:25:00,177.16,177.18,177.15,177.17,9781.0,175.1728,175.1926,175.1629,175.1827,9781.0
2025-02-11 14:30:00,177.14,177.24,177.14,177.22,12581.0,175.1531,175.2519,175.1531,175.2322,12581.0
2025-02-11 14:35:00,177.22,177.29,177.21,177.28,7180.0,175.2322,175.3014,175.2223,175.2915,7180.0
2025-02-11 14:40:00,177.3,177.48,177.29,177.42,27413.0,175.3113,175.4892,175.3014,175.4299,27413.0
2025-02-11 14:45:00,177.41,177.42,177.3,177.34,9323.0,175.42,175.4299,175.3113,175.3508,9323.0
2025-02-11 14:50:00,177.36,177.36,177.3,177.33,13360.0,175.3706,175.3706,175.3113,175.3409,13360.0
2025-02-11 14:55:00,177.34,177.36,177.29,177.29,23435.0,175.3508,175.3706,175.3014,175.3014,23435.0
2025-02-11 15:00:00,177.29,177.33,177.26,177.33,20788.0,175.3014,175.3409,175.2717,175.3409,20788.0
2025-02-11 15:05:00,177.31,177.33,177.27,177.31,12558.0,175.3212,175.3409,175.2816,175.3212,12558.0
2025-02-11 15:10:00,177.32,177.38,177.31,177.37,13846.0,175.331,175.3904,175.3212,175.3805,13846.0
2025-02-11 15:15:00,177.34,177.35,177.26,177.28,15167.0,175.3508,175.3607,175.2717,175.2915,15167.0
2025-02-11 15:20:00,177.29,177.3,177.25,177.27,79905.0,175.3014,175.3113,175.2618,175.2816,79905.0
2025-02-11 15:25:00,177.26,177.32,177.23,177.32,15136.0,175.2717,175.331,175.242,175.331,15136.0
2025-02-11 15:30:00,177.32,177.48,177.32,177.45,19496.0,175.331,175.4892,175.331,175.4596,19496.0
2025-02-11 15:35:00,177.44,177.46,177.38,177.38,13033.0,175.4497,175.4695,175.3904,175.3904,13033.0
2025-02-11 15:40:00,177.37,177.42,177.32,177.36,15667.0,175.3805,175.4299,175.331,175.3706,15667.0
2025-02-11 15:45:00,177.36,177.41,177.33,177.36,20067.0,175.3706,175.42,175.3409,175.3706,20067.0
2025-02-11 15:50:00,177.35,177.45,177.26,177.32,50876.0,175.3607,175.4596,175.2717,175.331,50876.0
2025-02-11 15:55:00,177.33,177.51,177.33,177.48,108337.0,175.3409,175.5189,175.3409,175.4892,108337.0
2025-02-12 09:30:00,176.06,176.06,175.74,175.91,485637.0,174.0852,174.0852,173.7688,173.9369,485637.0
2025-02-12 09:35:00,175.96,176.07,175.87,176.0,169243.0,173.9863,174.0951,173.8973,174.0258,169243.0
2025-02-12 09:40:00,176.01,176.02,175.87,175.99,6925.0,174.0357,174.0456,173.8973,174.016,6925.0
2025-02-12 09:45:00,175.97,176.22,175.94,176.19,99900.0,173.9962,174.2434,173.9665,174.2137,99900.0
2025-02-12 09:50:00,176.18,176.29,176.14,176.25,13136.0,174.2038,174.3126,174.1643,174.273,13136.0
2025-02-12 09:55:00,176.27,176.27,176.18,176.24,121915.0,174.2928,174.2928,174.2038,174.2632,121915.0
2025-02-12 10:00:00,176.24,176.24,175.96,175.96,22098.0,174.2632,174.2632,173.9863,173.9863,22098.0
2025-02-12 10:05:00,175.96,176.26,175.94,176.21,10487.0,173.9863,174.2829,173.9665,174.2335,10487.0
2025-02-12 10:10:00,176.2,176.26,176.09,176.15,416592.0,174.2236,174.2829,174.1148,174.1742,416592.0
2025-02-12 10:15:00,176.16,176.35,176.13,176.34,19233.0,174.1841,174.3719,174.1544,174.362,19233.0
2025-02-12 10:20:00,176.37,176.43,176.18,176.35,21892.0,174.3917,174.451,174.2038,174.3719,21892.0
2025-02-12 10:25:00,176.35,176.39,176.22,176.24,11781.0,174.3719,174.4115,174.2434,174.2632,11781.0
2025-02-12 10:30:00,176.28,176.37,176.25,176.34,15742.0,174.3027,174.3917,174.273,174.362,15742.0
2025-02-12 10:35:00,176.34,176.69,176.33,176.59,47161.0,174.362,174.7081,174.3521,174.6092,47161.0
2025-02-12 10:40:00,176.6,176.62,176.48,176.59,8145.0,174.6191,174.6389,174.5005,174.6092,8145.0
2025-02-12 10:45:00,176.63,176.63,176.51,176.56,9605.0,174.6488,174.6488,174.5301,174.5796,9605.0
2025-02-12 10:50:00,176.6,176.6,176.4,176.5,6734.0,174.6191,174.6191,174.4214,174.5202,6734.0
2025-02-12 10:55:00,176.5,176.52,176.42,176.51,10669.0,174.5202,174.54,174.4411,174.5301,10669.0
2025-02-12 11:00:00,176.47,176.47,176.28,176.28,9907.0,174.4906,174.4906,174.3027,174.3027,9907.0
2025-02-12 11:05:00,176.29,176.31,176.17,176.19,8174.0,174.3126,174.3324,174.1939,174.2137,8174.0
2025-02-12 11:10:00,176.17,176.24,176.01,176.01,76766.0,174.1939,174.2632,174.0357,174.0357,76766.0
2025-02-12 11:15:00,176.03,176.05,175.96,175.99,10040.0,174.0555,174.0753,173.9863,174.016,10040.0
2025-02-12 11:20:00,175.98,176.02,175.87,175.89,19409.0,174.0061,174.0456,173.8973,173.9171,19409.0
2025-02-12 11:25:00,175.89,175.92,175.8,175.92,23722.0,173.9171,173.9467,173.8281,173.9467,23722.0
2025-02-12 11:30:00,175.95,175.98,175.92,175.95,10566.0,173.9764,174.0061,173.9467,173.9764,10566.0
2025-02-12 11:35:00,175.96,176.09,175.91,176.09,4448.0,173.9863,174.1148,173.9369,174.1148,4448.0
2025-02-12 11:40:00,176.12,176.23,176.04,176.22,7501.0,174.1445,174.2533,174.0654,174.2434,7501.0
2025-02-12 11:45:00,176.25,176.28,176.2,176.24,4400.0,174.273,174.3027,174.2236,174.2632,4400.0
2025-02-12 11:50:00,176.28,176.48,176.25,176.46,19748.0,174.3027,174.5005,174.273,174.4807,19748.0
2025-02-12 11:55:00,176.47,176.64,176.44,176.59,5958.0,174.4906,174.6587,174.4609,174.6092,5958.0
2025-02-12 12:00:00,176.59,176.65,176.49,176.53,24933.0,174.6092,174.6686,174.5103,174.5499,24933.0
2025-02-12 12:05:00,176.54,176.54,176.44,176.49,7284.0,174.5598,174.5598,174.4609,174.5103,7284.0
2025-02-12 12:10:00,176.47,176.68,176.45,176.64,15916.0,174.4906,174.6982,174.4708,174.6587,15916.0
2025-02-12 12:15:00,176.64,176.69,176.63,176.66,12001.0,174.6587,174.7081,174.6488,174.6784,12001.0
2025-02-12 12:20:00,176.63,176.78,176.63,176.71,13453.0,174.6488,174.7971,174.6488,174.7279,13453.0
2025-02-12 12:25:00,176.73,176.73,176.67,176.71,6335.0,174.7477,174.7477,174.6883,174.7279,6335.0
2025-02-12 12:30:00,176.68,176.72,176.61,176.66,14684.0,174.6982,174.7378,174.629,174.6784,14684.0
2025-02-12 12:35:00,176.69,176.73,176.6,176.61,21979.0,174.7081,174.7477,174.6191,174.629,21979.0
2025-02-12 12:40:00,176.6,176.62,176.54,176.55,6192.0,174.6191,174.6389,174.5598,174.5697,6192.0
2025-02-12 12:45:00,176.58,176.82,176.57,176.74,6288.0,174.5993,174.8366,174.5895,174.7575,6288.0
2025-02-12 12:50:00,176.78,176.84,176.75,176.82,21717.0,174.7971,174.8564,174.7674,174.8366,21717.0
2025-02-12 12:55:00,176.81,176.86,176.8,176.84,16949.0,174.8268,174.8762,174.8169,174.8564,16949.0
2025-02-12 13:00:00,176.84,176.87,176.74,176.75,9787.0,174.8564,174.8861,174.7575,174.7674,9787.0
2025-02-12 13:05:00,176.74,176.77,176.64,176.69,13842.0,174.7575,174.7872,174.6587,174.7081,13842.0
2025-02-12 13:10:00,176.68,176.69,176.65,176.67,5134.0,174.6982,174.7081,174.6686,174.6883,5134.0
2025-02-12 13:15:00,176.73,176.73,176.62,176.63,28710.0,174.7477,174.7477,174.6389,174.6488,28710.0
2025-02-12 13:20:00,176.63,176.67,176.55,176.58,7360.0,174.6488,174.6883,174.5697,174.5993,7360.0
2025-02-12 13:25:00,176.6,176.62,176.5,176.53,15328.0,174.6191,174.6389,174.5202,174.5499,15328.0
2025-02-12 13:30:00,176.52,176.59,176.5,176.5,8965.0,174.54,174.6092,174.5202,174.5202,8965.0
2025-02-12 13:35:00,176.52,176.62,176.49,176.6,7118.0,174.54,174.6389,174.5103,174.6191,7118.0
2025-02-12 13:40:00,176.6,176.6,176.41,176.41,10206.0,174.6191,174.6191,174.4312,174.4312,10206.0
2025-02-12 13:45:00,176.42,176.51,176.42,176.49,5087.0,174.4411,174.5301,174.4411,174.5103,5087.0
2025-02-12 13:50:00,176.43,176.53,176.43,176.47,6508.0,174.451,174.5499,174.451,174.4906,6508.0
2025-02-12 13:55:00,176.47,176.48,176.42,176.44,9897.0,174.4906,174.5005,174.4411,174.4609,9897.0
2025-02-12 14:00:00,176.44,176.44,176.35,176.38,17801.0,174.4609,174.4609,174.3719,174.4016,17801.0
2025-02-12 14:05:00,176.37,176.42,176.32,176.42,7849.0,174.3917,174.4411,174.3423,174.4411,7849.0
2025-02-12 14:10:00,176.4,176.4,176.3,176.32,9377.0,174.4214,174.4214,174.3225,174.3423,9377.0
2025-02-12 14:15:00,176.3,176.32,176.25,176.27,4965.0,174.3225,174.3423,174.273,174.2928,4965.0
2025-02-12 14:20:00,176.25,176.38,176.23,176.34,27388.0,174.273,174.4016,174.2533,174.362,27388.0
2025-02-12 14:25:00,176.32,176.38,176.27,176.34,13633.0,174.3423,174.4016,174.2928,174.362,13633.0
2025-02-12 14:30:00,176.35,176.48,176.35,176.48,12954.0,174.3719,174.5005,174.3719,174.5005,12954.0
2025-02-12 14:35:00,176.47,176.52,176.44,176.51,9617.0,174.4906,174.54,174.4609,174.5301,9617.0
2025-02-12 14:40:00,176.5,176.51,176.42,176.45,9574.0,174.5202,174.5301,174.4411,174.4708,9574.0
2025-02-12 14:45:00,176.45,176.66,176.44,176.62,8159.0,174.4708,174.6784,174.4609,174.6389,8159.0
2025-02-12 14:50:00,176.61,176.61,176.54,176.59,10230.0,174.629,174.629,174.5598,174.6092,10230.0
2025-02-12 14:55:00,176.58,176.62,176.49,176.52,12582.0,174.5993,174.6389,174.5103,174.54,12582.0
2025-02-12 15:00:00,176.55,176.58,176.51,176.56,9146.0,174.5697,174.5993,174.5301,174.5796,9146.0
2025-02-12 15:05:00,176.58,176.61,176.55,176.59,20973.0,174.5993,174.629,174.5697,174.6092,20973.0
2025-02-12 15:10:00,176.59,176.63,176.54,176.56,16880.0,174.6092,174.6488,174.5598,174.5796,16880.0
2025-02-12 15:15:00,176.55,176.56,176.46,176.47,37823.0,174.5697,174.5796,174.4807,174.4906,37823.0
2025-02-12 15:20:00,176.49,176.51,176.45,176.46,22841.0,174.5103,174.5301,174.4708,174.4807,22841.0
2025-02-12 15:25:00,176.44,176.44,176.3,176.31,19941.0,174.4609,174.4609,174.3225,174.3324,19941.0
2025-02-12 15:30:00,176.32,176.38,176.31,176.37,22058.0,174.3423,174.4016,174.3324,174.3917,22058.0
2025-02-12 15:35:00,176.34,176.43,176.33,176.38,24325.0,174.362,174.451,174.3521,174.4016,24325.0
2025-02-12 15:40:00,176.4,176.43,176.24,176.27,19815.0,174.4214,174.451,174.2632,174.2928,19815.0
2025-02-12 15:45:00,176.26,176.32,176.23,176.31,28536.0,174.2829,174.3423,174.2533,174.3324,28536.0
2025-02-12 15:50:00,176.31,176.49,176.27,176.35,30991.0,174.3324,174.5103,174.2928,174.3719,30991.0
2025-02-12 15:55:00,176.36,176.54,176.36,176.48,41951.0,174.3818,174.5598,174.3818,174.5005,41951.0
2025-02-13 09:30:00,176.88,177.04,176.5,176.52,70090.0,174.896,175.0542,174.5202,174.54,70090.0
2025-02-13 09:35:00,176.51,176.78,176.48,176.78,10724.0,174.5301,174.7971,174.5005,174.7971,10724.0
2025-02-13 09:40:00,176.74,176.87,176.7,176.87,23229.0,174.7575,174.8861,174.718,174.8861,23229.0
2025-02-13 09:45:00,176.85,176.92,176.77,176.78,35066.0,174.8663,174.9355,174.7872,174.7971,35066.0
2025-02-13 09:50:00,176.76,176.79,176.7,176.78,31068.0,174.7773,174.807,174.718,174.7971,31068.0
2025-02-13 09:55:00,176.78,176.84,176.72,176.83,19875.0,174.7971,174.8564,174.7378,174.8465,19875.0
2025-02-13 10:00:00,176.81,176.98,176.8,176.83,35978.0,174.8268,174.9949,174.8169,174.8465,35978.0
2025-02-13 10:05:00,176.85,176.93,176.84,176.89,23251.0,174.8663,174.9454,174.8564,174.9059,23251.0
2025-02-13 10:10:00,176.91,177.04,176.82,176.83,11144.0,174.9256,175.0542,174.8366,174.8465,11144.0
2025-02-13 10:15:00,176.85,177.02,176.85,177.02,10933.0,174.8663,175.0344,174.8663,175.0344,10933.0
2025-02-13 10:20:00,177.02,177.04,176.89,176.94,40304.0,175.0344,175.0542,174.9059,174.9553,40304.0
2025-02-13 10:25:00,176.94,176.95,176.76,176.93,15802.0,174.9553,174.9652,174.7773,174.9454,15802.0
2025-02-13 10:30:00,176.93,176.96,176.83,176.9,15469.0,174.9454,174.9751,174.8465,174.9158,15469.0
2025-02-13 10:35:00,176.9,176.91,176.8,176.82,613482.0,174.9158,174.9256,174.8169,174.8366,613482.0
2025-02-13 10:40:00,176.81,176.91,176.76,176.78,20106.0,174.8268,174.9256,174.7773,174.7971,20106.0
2025-02-13 10:45:00,176.78,176.83,176.71,176.81,22831.0,174.7971,174.8465,174.7279,174.8268,22831.0
2025-02-13 10:50:00,176.8,176.83,176.71,176.73,13186.0,174.8169,174.8465,174.7279,174.7477,13186.0
2025-02-13 10:55:00,176.78,176.81,176.71,176.8,21175.0,174.7971,174.8268,174.7279,174.8169,21175.0
2025-02-13 11:00:00,176.81,176.87,176.75,176.87,16396.0,174.8268,174.8861,174.7674,174.8861,16396.0
2025-02-13 11:05:00,176.88,176.98,176.86,176.95,26057.0,174.896,174.9949,174.8762,174.9652,26057.0
2025-02-13 11:10:00,176.96,177.03,176.96,177.0,13094.0,174.9751,175.0443,174.9751,175.0146,13094.0
2025-02-13 11:15:00,177.0,177.04,176.89,176.97,33895.0,175.0146,175.0542,174.9059,174.985,33895.0
2025-02-13 11:20:00,176.97,177.05,176.95,177.05,22885.0,174.985,175.0641,174.9652,175.0641,22885.0
2025-02-13 11:25:00,177.06,177.06,176.92,176.94,17925.0,175.074,175.074,174.9355,174.9553,17925.0
2025-02-13 11:30:00,176.94,176.99,176.9,176.99,17513.0,174.9553,175.0047,174.9158,175.0047,17513.0
2025-02-13 11:35:00,176.97,176.99,176.92,176.97,14639.0,174.985,175.0047,174.9355,174.985,14639.0
2025-02-13 11:40:00,176.99,177.01,176.95,176.96,17016.0,175.0047,175.0245,174.9652,174.9751,17016.0
2025-02-13 11:45:00,176.96,176.96,176.9,176.94,5130.0,174.9751,174.9751,174.9158,174.9553,5130.0
2025-02-13 11:50:00,176.98,177.0,176.91,176.93,16510.0,174.9949,175.0146,174.9256,174.9454,16510.0
2025-02-13 11:55:00,176.91,176.96,176.87,176.93,5983.0,174.9256,174.9751,174.8861,174.9454,5983.0
2025-02-13 12:00:00,176.93,176.99,176.84,176.98,26918.0,174.9454,175.0047,174.8564,174.9949,26918.0
2025-02-13 12:05:00,176.97,177.0,176.93,176.95,12031.0,174.985,175.0146,174.9454,174.9652,12031.0
2025-02-13 12:10:00,176.94,176.98,176.9,176.94,22244.0,174.9553,174.9949,174.9158,174.9553,22244.0
2025-02-13 12:15:00,176.94,176.98,176.94,176.97,16813.0,174.9553,174.9949,174.9553,174.985,16813.0
2025-02-13 12:20:00,176.97,177.07,176.97,177.07,68070.0,174.985,175.0838,174.985,175.0838,68070.0
2025-02-13 12:25:00,177.07,177.12,177.05,177.11,16211.0,175.0838,175.1333,175.0641,175.1234,16211.0
2025-02-13 12:30:00,177.12,177.16,177.08,177.13,7594.0,175.1333,175.1728,175.0937,175.1432,7594.0
2025-02-13 12:35:00,177.12,177.12,177.08,177.09,8696.0,175.1333,175.1333,175.0937,175.1036,8696.0
2025-02-13 12:40:00,177.09,177.12,177.0,177.04,14722.0,175.1036,175.1333,175.0146,175.0542,14722.0
2025-02-13 12:45:00,177.04,177.13,177.04,177.06,22386.0,175.0542,175.1432,175.0542,175.074,22386.0
2025-02-13 12:50:00,177.06,177.06,176.96,176.99,43178.0,175.074,175.074,174.9751,175.0047,43178.0
2025-02-13 12:55:00,176.97,176.98,176.82,176.88,128481.0,174.985,174.9949,174.8366,174.896,128481.0
2025-02-13 13:00:00,176.88,176.89,176.79,176.82,12921.0,174.896,174.9059,174.807,174.8366,12921.0
2025-02-13 13:05:00,176.83,176.86,176.8,176.83,10329.0,174.8465,174.8762,174.8169,174.8465,10329.0
2025-02-13 13:10:00,176.83,176.98,176.83,176.96,12796.0,174.8465,174.9949,174.8465,174.9751,12796.0
2025-02-13 13:15:00,176.96,176.99,176.79,176.84,22506.0,174.9751,175.0047,174.807,174.8564,22506.0
2025-02-13 13:20:00,176.84,176.94,176.83,176.93,8621.0,174.8564,174.9553,174.8465,174.9454,8621.0
2025-02-13 13:25:00,176.94,177.05,176.93,177.01,10202.0,174.9553,175.0641,174.9454,175.0245,10202.0
2025-02-13 13:30:00,177.01,177.07,176.98,177.03,12074.0,175.0245,175.0838,174.9949,175.0443,12074.0
2025-02-13 13:35:00,177.02,177.14,177.02,177.12,30486.0,175.0344,175.1531,175.0344,175.1333,30486.0
2025-02-13 13:40:00,177.14,177.15,176.83,177.01,36269.0,175.1531,175.1629,174.8465,175.0245,36269.0
2025-02-13 13:45:00,177.0,177.12,176.96,177.1,17106.0,175.0146,175.1333,174.9751,175.1135,17106.0
2025-02-13 13:50:00,177.09,177.11,176.95,177.07,37055.0,175.1036,175.1234,174.9652,175.0838,37055.0
2025-02-13 13:55:00,177.08,177.22,177.02,177.22,13471.0,175.0937,175.2322,175.0344,175.2322,13471.0
2025-02-13 14:00:00,177.21,177.38,177.18,177.38,15273.0,175.2223,175.3904,175.1926,175.3904,15273.0
2025-02-13 14:05:00,177.38,177.51,177.34,177.48,9900.0,175.3904,175.5189,175.3508,175.4892,9900.0
2025-02-13 14:10:00,177.45,177.53,177.42,177.53,15785.0,175.4596,175.5387,175.4299,175.5387,15785.0
2025-02-13 14:15:00,177.53,177.67,177.53,177.66,21832.0,175.5387,175.6771,175.5387,175.6672,21832.0
2025-02-13 14:20:00,177.66,177.68,177.59,177.59,20509.0,175.6672,175.687,175.598,175.598,20509.0
2025-02-13 14:25:00,177.61,177.63,177.54,177.56,8465.0,175.6178,175.6376,175.5486,175.5683,8465.0
2025-02-13 14:30:00,177.56,177.65,177.53,177.62,15324.0,175.5683,175.6573,175.5387,175.6277,15324.0
2025-02-13 14:35:00,177.61,177.71,177.58,177.66,10922.0,175.6178,175.7167,175.5881,175.6672,10922.0
2025-02-13 14:40:00,177.64,177.65,177.57,177.58,10931.0,175.6474,175.6573,175.5782,175.5881,10931.0
2025-02-13 14:45:00,177.59,177.65,177.57,177.6,26156.0,175.598,175.6573,175.5782,175.6079,26156.0
2025-02-13 14:50:00,177.6,177.73,177.59,177.65,31222.0,175.6079,175.7364,175.598,175.6573,31222.0
2025-02-13 14:55:00,177.65,177.66,177.55,177.55,16099.0,175.6573,175.6672,175.5585,175.5585,16099.0
2025-02-13 15:00:00,177.56,177.7,177.56,177.65,22400.0,175.5683,175.7068,175.5683,175.6573,22400.0
2025-02-13 15:05:00,177.65,177.7,177.64,177.65,11216.0,175.6573,175.7068,175.6474,175.6573,11216.0
2025-02-13 15:10:00,177.65,177.69,177.58,177.68,28330.0,175.6573,175.6969,175.5881,175.687,28330.0
2025-02-13 15:15:00,177.68,177.84,177.68,177.83,23668.0,175.687,175.8452,175.687,175.8353,23668.0
2025-02-13 15:20:00,177.82,177.82,177.7,177.7,43913.0,175.8254,175.8254,175.7068,175.7068,43913.0
2025-02-13 15:25:00,177.71,177.8,177.69,177.8,17854.0,175.7167,175.8057,175.6969,175.8057,17854.0
2025-02-13 15:30:00,177.8,177.83,177.77,177.8,23305.0,175.8057,175.8353,175.776,175.8057,23305.0
2025-02-13 15:35:00,177.81,177.89,177.78,177.88,13115.0,175.8155,175.8946,175.7859,175.8848,13115.0
2025-02-13 15:40:00,177.87,177.87,177.7,177.7,17754.0,175.8749,175.8749,175.7068,175.7068,17754.0
2025-02-13 15:45:00,177.7,177.8,177.7,177.79,26729.0,175.7068,175.8057,175.7068,175.7958,26729.0
2025-02-13 15:50:00,177.79,177.92,177.7,177.73,121952.0,175.7958,175.9243,175.7068,175.7364,121952.0
2025-02-13 15:55:00,177.72,177.83,177.7,177.74,41109.0,175.7266,175.8353,175.7068,175.7463,41109.0
2025-02-14 09:30:00,178.02,178.12,177.94,178.02,80759.0,176.0232,176.1221,175.9441,176.0232,80759.0
2025-02-14 09:35:00,178.02,178.23,177.92,178.22,18280.0,176.0232,176.2308,175.9243,176.2209,18280.0
2025-02-14 09:40:00,178.22,178.46,178.2,178.46,7912.0,176.2209,176.4583,176.2012,176.4583,7912.0
2025-02-14 09:45:00,178.47,178.47,178.27,178.3,36740.0,176.4681,176.4681,176.2704,176.3,36740.0
2025-02-14 09:50:00,178.31,178.33,178.17,178.17,12814.0,176.3099,176.3297,176.1715,176.1715,12814.0
2025-02-14 09:55:00,178.18,178.22,178.14,178.21,7230.0,176.1814,176.2209,176.1418,176.2111,7230.0
2025-02-14 10:00:00,178.23,178.28,178.16,178.26,34126.0,176.2308,176.2803,176.1616,176.2605,34126.0
2025-02-14 10:05:00,178.27,178.34,178.26,178.31,12058.0,176.2704,176.3396,176.2605,176.3099,12058.0
2025-02-14 10:10:00,178.3,178.3,178.09,178.12,18043.0,176.3,176.3,176.0924,176.1221,18043.0
2025-02-14 10:15:00,178.12,178.16,178.06,178.11,21955.0,176.1221,176.1616,176.0627,176.1122,21955.0
2025-02-14 10:20:00,178.11,178.13,178.01,178.09,48471.0,176.1122,176.132,176.0133,176.0924,48471.0
2025-02-14 10:25:00,178.08,178.13,177.99,177.99,9819.0,176.0825,176.132,175.9935,175.9935,9819.0
2025-02-14 10:30:00,178.02,178.1,178.02,178.08,12849.0,176.0232,176.1023,176.0232,176.0825,12849.0
2025-02-14 10:35:00,178.13,178.14,178.03,178.03,12452.0,176.132,176.1418,176.0331,176.0331,12452.0
2025-02-14 10:40:00,178.02,178.08,177.97,178.06,9128.0,176.0232,176.0825,175.9737,176.0627,9128.0
2025-02-14 10:45:00,178.06,178.16,178.06,178.15,13395.0,176.0627,176.1616,176.0627,176.1517,13395.0
2025-02-14 10:50:00,178.14,178.2,178.05,178.1,12006.0,176.1418,176.2012,176.0529,176.1023,12006.0
2025-02-14 10:55:00,178.11,178.11,177.99,178.02,296566.0,176.1122,176.1122,175.9935,176.0232,296566.0
2025-02-14 11:00:00,178.04,178.18,178.04,178.18,7724.0,176.043,176.1814,176.043,176.1814,7724.0
2025-02-14 11:05:00,178.17,178.25,178.13,178.25,13400.0,176.1715,176.2506,176.132,176.2506,13400.0
2025-02-14 11:10:00,178.28,178.28,178.11,178.12,4051.0,176.2803,176.2803,176.1122,176.1221,4051.0
2025-02-14 11:15:00,178.09,178.16,178.01,178.03,12080.0,176.0924,176.1616,176.0133,176.0331,12080.0
2025-02-14 11:20:00,177.99,178.03,177.94,177.98,8623.0,175.9935,176.0331,175.9441,175.9836,8623.0
2025-02-14 11:25:00,177.97,178.08,177.96,177.96,11266.0,175.9737,176.0825,175.9639,175.9639,11266.0
2025-02-14 11:30:00,177.94,177.95,177.87,177.95,40222.0,175.9441,175.954,175.8749,175.954,40222.0
2025-02-14 11:35:00,177.94,177.96,177.9,177.95,20345.0,175.9441,175.9639,175.9045,175.954,20345.0
2025-02-14 11:40:00,177.98,178.02,177.97,177.99,13823.0,175.9836,176.0232,175.9737,175.9935,13823.0
2025-02-14 11:45:00,177.98,178.02,177.89,177.94,16073.0,175.9836,176.0232,175.8946,175.9441,16073.0
2025-02-14 11:50:00,177.94,178.01,177.92,178.01,7783.0,175.9441,176.0133,175.9243,176.0133,7783.0
2025-02-14 11:55:00,178.0,178.09,177.99,178.07,16357.0,176.0034,176.0924,175.9935,176.0726,16357.0
2025-02-14 12:00:00,178.06,178.09,177.95,177.98,14352.0,176.0627,176.0924,175.954,175.9836,14352.0
2025-02-14 12:05:00,177.99,177.99,177.9,177.91,18229.0,175.9935,175.9935,175.9045,175.9144,18229.0
2025-02-14 12:10:00,177.91,177.92,177.83,177.89,8256.0,175.9144,175.9243,175.8353,175.8946,8256.0
2025-02-14 12:15:00,177.9,177.92,177.85,177.87,5554.0,175.9045,175.9243,175.8551,175.8749,5554.0
2025-02-14 12:20:00,177.88,177.9,177.83,177.85,6448.0,175.8848,175.9045,175.8353,175.8551,6448.0
2025-02-14 12:25:00,177.85,177.86,177.8,177.84,6791.0,175.8551,175.865,175.8057,175.8452,6791.0
2025-02-14 12:30:00,177.84,177.86,177.8,177.83,8424.0,175.8452,175.865,175.8057,175.8353,8424.0
2025-02-14 12:35:00,177.84,177.88,177.78,177.79,13319.0,175.8452,175.8848,175.7859,175.7958,13319.0
2025-02-14 12:40:00,177.78,177.79,177.72,177.76,5116.0,175.7859,175.7958,175.7266,175.7661,5116.0
2025-02-14 12:45:00,177.76,177.82,177.76,177.81,4838.0,175.7661,175.8254,175.7661,175.8155,4838.0
2025-02-14 12:50:00,177.83,177.84,177.76,177.78,17742.0,175.8353,175.8452,175.7661,175.7859,17742.0
2025-02-14 12:55:00,177.78,177.79,177.75,177.76,7619.0,175.7859,175.7958,175.7562,175.7661,7619.0
2025-02-14 13:00:00,177.77,177.77,177.72,177.73,7161.0,175.776,175.776,175.7266,175.7364,7161.0
2025-02-14 13:05:00,177.73,177.73,177.67,177.71,14053.0,175.7364,175.7364,175.6771,175.7167,14053.0
2025-02-14 13:10:00,177.72,177.77,177.71,177.73,6133.0,175.7266,175.776,175.7167,175.7364,6133.0
2025-02-14 13:15:00,177.74,177.8,177.72,177.79,13039.0,175.7463,175.8057,175.7266,175.7958,13039.0
2025-02-14 13:20:00,177.78,177.83,177.77,177.83,20604.0,175.7859,175.8353,175.776,175.8353,20604.0
2025-02-14 13:25:00,177.81,177.83,177.79,177.81,5580.0,175.8155,175.8353,175.7958,175.8155,5580.0
2025-02-14 13:30:00,177.82,177.9,177.82,177.88,11996.0,175.8254,175.9045,175.8254,175.8848,11996.0
2025-02-14 13:35:00,177.88,177.9,177.86,177.88,24585.0,175.8848,175.9045,175.865,175.8848,24585.0
2025-02-14 13:40:00,177.91,177.93,177.88,177.91,13285.0,175.9144,175.9342,175.8848,175.9144,13285.0
2025-02-14 13:45:00,177.93,178.0,177.92,178.0,26267.0,175.9342,176.0034,175.9243,176.0034,26267.0
2025-02-14 13:50:00,178.0,178.02,177.96,178.0,11677.0,176.0034,176.0232,175.9639,176.0034,11677.0
2025-02-14 13:55:00,177.98,177.98,177.95,177.96,7179.0,175.9836,175.9836,175.954,175.9639,7179.0
2025-02-14 14:00:00,177.96,177.98,177.93,177.96,12719.0,175.9639,175.9836,175.9342,175.9639,12719.0
2025-02-14 14:05:00,177.97,177.98,177.91,177.92,5761.0,175.9737,175.9836,175.9144,175.9243,5761.0
2025-02-14 14:10:00,177.93,177.96,177.92,177.94,16815.0,175.9342,175.9639,175.9243,175.9441,16815.0
2025-02-14 14:15:00,177.93,177.94,177.86,177.86,8079.0,175.9342,175.9441,175.865,175.865,8079.0
2025-02-14 14:20:00,177.84,177.87,177.81,177.83,19792.0,175.8452,175.8749,175.8155,175.8353,19792.0
2025-02-14 14:25:00,177.83,177.85,177.72,177.73,9344.0,175.8353,175.8551,175.7266,175.7364,9344.0
2025-02-14 14:30:00,177.73,177.75,177.71,177.74,5135.0,175.7364,175.7562,175.7167,175.7463,5135.0
2025-02-14 14:35:00,177.74,177.79,177.71,177.73,13892.0,175.7463,175.7958,175.7167,175.7364,13892.0
2025-02-14 14:40:00,177.74,177.78,177.71,177.76,8112.0,175.7463,175.7859,175.7167,175.7661,8112.0
2025-02-14 14:45:00,177.76,177.8,177.72,177.73,16049.0,175.7661,175.8057,175.7266,175.7364,16049.0
2025-02-14 14:50:00,177.76,177.76,177.68,177.71,7401.0,175.7661,175.7661,175.687,175.7167,7401.0
2025-02-14 14:55:00,177.72,177.73,177.66,177.72,22467.0,175.7266,175.7364,175.6672,175.7266,22467.0
2025-02-14 15:00:00,177.7,177.72,177.66,177.68,7699.0,175.7068,175.7266,175.6672,175.687,7699.0
2025-02-14 15:05:00,177.69,177.71,177.65,177.68,21823.0,175.6969,175.7167,175.6573,175.687,21823.0
2025-02-14 15:10:00,177.68,177.68,177.6,177.66,45335.0,175.687,175.687,175.6079,175.6672,45335.0
2025-02-14 15:15:00,177.67,177.7,177.62,177.67,13353.0,175.6771,175.7068,175.6277,175.6771,13353.0
2025-02-14 15:20:00,177.67,177.68,177.52,177.52,14191.0,175.6771,175.687,175.5288,175.5288,14191.0
2025-02-14 15:25:00,177.52,177.55,177.42,177.43,18860.0,175.5288,175.5585,175.4299,175.4398,18860.0
2025-02-14 15:30:00,177.44,177.46,177.39,177.45,22940.0,175.4497,175.4695,175.4003,175.4596,22940.0
2025-02-14 15:35:00,177.46,177.52,177.44,177.52,18405.0,175.4695,175.5288,175.4497,175.5288,18405.0
2025-02-14 15:40:00,177.51,177.51,177.35,177.38,14183.0,175.5189,175.5189,175.3607,175.3904,14183.0
2025-02-14 15:45:00,177.39,177.39,177.29,177.32,14093.0,175.4003,175.4003,175.3014,175.331,14093.0
2025-02-14 15:50:00,177.34,177.47,177.33,177.4,24694.0,175.3508,175.4794,175.3409,175.4101,24694.0
2025-02-14 15:55:00,177.37,177.44,177.35,177.36,40463.0,175.3805,175.4497,175.3607,175.3706,40463.0
2025-02-18 09:30:00,177.39,177.39,177.02,177.22,103428.0,175.4003,175.4003,175.0344,175.2322,103428.0
2025-02-18 09:35:00,177.24,177.51,177.24,177.48,20958.0,175.2519,175.5189,175.2519,175.4892,20958.0
2025-02-18 09:40:00,177.45,177.45,177.23,177.24,35237.0,175.4596,175.4596,175.242,175.2519,35237.0
2025-02-18 09:45:00,177.25,177.56,177.25,177.54,26608.0,175.2618,175.5683,175.2618,175.5486,26608.0
2025-02-18 09:50:00,177.5,177.56,177.4,177.44,17442.0,175.509,175.5683,175.4101,175.4497,17442.0
2025-02-18 09:55:00,177.43,177.47,177.3,177.31,14613.0,175.4398,175.4794,175.3113,175.3212,14613.0
2025-02-18 10:00:00,177.32,177.48,177.31,177.47,14265.0,175.331,175.4892,175.3212,175.4794,14265.0
2025-02-18 10:05:00,177.43,177.48,177.35,177.45,7318.0,175.4398,175.4892,175.3607,175.4596,7318.0
2025-02-18 10:10:00,177.43,177.56,177.41,177.49,15706.0,175.4398,175.5683,175.42,175.4991,15706.0
2025-02-18 10:15:00,177.48,177.53,177.44,177.51,26094.0,175.4892,175.5387,175.4497,175.5189,26094.0
2025-02-18 10:20:00,177.5,177.63,177.48,177.62,22032.0,175.509,175.6376,175.4892,175.6277,22032.0
2025-02-18 10:25:00,177.6,177.8,177.6,177.8,12226.0,175.6079,175.8057,175.6079,175.8057,12226.0
2025-02-18 10:30:00,177.8,177.85,177.78,177.84,39593.0,175.8057,175.8551,175.7859,175.8452,39593.0
2025-02-18 10:35:00,177.86,177.99,177.86,177.98,13070.0,175.865,175.9935,175.865,175.9836,13070.0
2025-02-18 10:40:00,178.0,178.03,177.95,177.99,20210.0,176.0034,176.0331,175.954,175.9935,20210.0
2025-02-18 10:45:00,177.97,178.03,177.95,178.02,36379.0,175.9737,176.0331,175.954,176.0232,36379.0
2025-02-18 10:50:00,178.03,178.15,178.03,178.06,13563.0,176.0331,176.1517,176.0331,176.0627,13563.0
2025-02-18 10:55:00,178.05,178.1,178.03,178.09,16251.0,176.0529,176.1023,176.0331,176.0924,16251.0
2025-02-18 11:00:00,178.06,178.07,177.96,177.97,11140.0,176.0627,176.0726,175.9639,175.9737,11140.0
2025-02-18 11:05:00,177.98,177.98,177.93,177.97,7337.0,175.9836,175.9836,175.9342,175.9737,7337.0
2025-02-18 11:10:00,177.97,178.01,177.92,177.94,608940.0,175.9737,176.0133,175.9243,175.9441,608940.0
2025-02-18 11:15:00,177.94,177.96,177.85,177.86,10696.0,175.9441,175.9639,175.8551,175.865,10696.0
2025-02-18 11:20:00,177.85,177.86,177.74,177.8,12120.0,175.8551,175.865,175.7463,175.8057,12120.0
2025-02-18 11:25:00,177.78,177.85,177.78,177.81,11322.0,175.7859,175.8551,175.7859,175.8155,11322.0
2025-02-18 11:30:00,177.79,177.85,177.78,177.84,10867.0,175.7958,175.8551,175.7859,175.8452,10867.0
2025-02-18 11:35:00,177.86,177.91,177.8,177.91,36051.0,175.865,175.9144,175.8057,175.9144,36051.0
2025-02-18 11:40:00,177.91,177.96,177.9,177.94,22613.0,175.9144,175.9639,175.9045,175.9441,22613.0
2025-02-18 11:45:00,177.95,178.01,177.9,177.99,26428.0,175.954,176.0133,175.9045,175.9935,26428.0
2025-02-18 11:50:00,178.02,178.05,177.99,178.0,14416.0,176.0232,176.0529,175.9935,176.0034,14416.0
2025-02-18 11:55:00,177.99,178.01,177.96,177.97,12678.0,175.9935,176.0133,175.9639,175.9737,12678.0
2025-02-18 12:00:00,177.97,177.99,177.9,177.99,22012.0,175.9737,175.9935,175.9045,175.9935,22012.0
2025-02-18 12:05:00,177.98,178.01,177.93,177.95,23267.0,175.9836,176.0133,175.9342,175.954,23267.0
2025-02-18 12:10:00,177.96,178.01,177.94,177.99,10202.0,175.9639,176.0133,175.9441,175.9935,10202.0
2025-02-18 12:15:00,177.99,178.03,177.93,178.02,30210.0,175.9935,176.0331,175.9342,176.0232,30210.0
2025-02-18 12:20:00,178.02,178.02,177.95,177.97,13001.0,176.0232,176.0232,175.954,175.9737,13001.0
2025-02-18 12:25:00,177.96,178.02,177.95,178.01,4423.0,175.9639,176.0232,175.954,176.0133,4423.0
2025-02-18 12:30:00,178.01,178.09,177.99,178.03,7689.0,176.0133,176.0924,175.9935,176.0331,7689.0
2025-02-18 12:35:00,178.03,178.04,178.0,178.01,3558.0,176.0331,176.043,176.0034,176.0133,3558.0
2025-02-18 12:40:00,178.0,178.05,177.99,178.0,7044.0,176.0034,176.0529,175.9935,176.0034,7044.0
2025-02-18 12:45:00,178.0,178.04,177.99,178.03,22081.0,176.0034,176.043,175.9935,176.0331,22081.0
2025-02-18 12:50:00,178.06,178.12,178.06,178.12,62969.0,176.0627,176.1221,176.0627,176.1221,62969.0
2025-02-18 12:55:00,178.09,178.12,178.01,178.04,24912.0,176.0924,176.1221,176.0133,176.043,24912.0
2025-02-18 13:00:00,178.05,178.14,178.05,178.12,14033.0,176.0529,176.1418,176.0529,176.1221,14033.0
2025-02-18 13:05:00,178.1,178.14,178.09,178.1,6026.0,176.1023,176.1418,176.0924,176.1023,6026.0
2025-02-18 13:10:00,178.09,178.12,178.08,178.11,9285.0,176.0924,176.1221,176.0825,176.1122,9285.0
2025-02-18 13:15:00,178.13,178.15,178.06,178.06,4944.0,176.132,176.1517,176.0627,176.0627,4944.0
2025-02-18 13:20:00,178.06,178.11,177.99,178.11,12242.0,176.0627,176.1122,175.9935,176.1122,12242.0
2025-02-18 13:25:00,178.11,178.19,178.1,178.16,8656.0,176.1122,176.1913,176.1023,176.1616,8656.0
2025-02-18 13:30:00,178.17,178.2,178.16,178.2,4540.0,176.1715,176.2012,176.1616,176.2012,4540.0
2025-02-18 13:35:00,178.2,178.22,178.14,178.18,14703.0,176.2012,176.2209,176.1418,176.1814,14703.0
2025-02-18 13:40:00,178.19,178.21,178.15,178.18,8088.0,176.1913,176.2111,176.1517,176.1814,8088.0
2025-02-18 13:45:00,178.17,178.24,178.17,178.23,8050.0,176.1715,176.2407,176.1715,176.2308,8050.0
2025-02-18 13:50:00,178.22,178.24,178.15,178.18,34706.0,176.2209,176.2407,176.1517,176.1814,34706.0
2025-02-18 13:55:00,178.19,178.21,178.13,178.13,6992.0,176.1913,176.2111,176.132,176.132,6992.0
2025-02-18 14:00:00,178.16,178.17,178.12,178.13,1689.0,176.1616,176.1715,176.1221,176.132,1689.0
2025-02-18 14:05:00,178.12,178.12,177.88,177.93,15655.0,176.1221,176.1221,175.8848,175.9342,15655.0
2025-02-18 14:10:00,177.95,178.03,177.92,177.94,6749.0,175.954,176.0331,175.9243,175.9441,6749.0
2025-02-18 14:15:00,177.95,177.98,177.89,177.9,8316.0,175.954,175.9836,175.8946,175.9045,8316.0
2025-02-18 14:20:00,177.91,178.12,177.88,178.06,20042.0,175.9144,176.1221,175.8848,176.0627,20042.0
2025-02-18 14:25:00,178.06,178.07,177.95,177.98,27607.0,176.0627,176.0726,175.954,175.9836,27607.0
2025-02-18 14:30:00,177.99,178.03,177.94,178.02,129547.0,175.9935,176.0331,175.9441,176.0232,129547.0
2025-02-18 14:35:00,178.05,178.05,177.97,177.97,9995.0,176.0529,176.0529,175.9737,175.9737,9995.0
2025-02-18 14:40:00,178.02,178.05,178.01,178.03,7338.0,176.0232,176.0529,176.0133,176.0331,7338.0
2025-02-18 14:45:00,178.06,178.15,178.06,178.12,8995.0,176.0627,176.1517,176.0627,176.1221,8995.0
2025-02-18 14:50:00,178.14,178.22,178.12,178.19,7830.0,176.1418,176.2209,176.1221,176.1913,7830.0
2025-02-18 14:55:00,178.2,178.21,178.13,178.14,28579.0,176.2012,176.2111,176.132,176.1418,28579.0
2025-02-18 15:00:00,178.13,178.16,178.1,178.12,12585.0,176.132,176.1616,176.1023,176.1221,12585.0
2025-02-18 15:05:00,178.12,178.15,178.09,178.11,12420.0,176.1221,176.1517,176.0924,176.1122,12420.0
2025-02-18 15:10:00,178.12,178.21,178.1,178.19,71187.0,176.1221,176.2111,176.1023,176.1913,71187.0
2025-02-18 15:15:00,178.19,178.2,178.1,178.13,28374.0,176.1913,176.2012,176.1023,176.132,28374.0
2025-02-18 15:20:00,178.13,178.21,178.12,178.19,30816.0,176.132,176.2111,176.1221,176.1913,30816.0
2025-02-18 15:25:00,178.21,178.21,178.16,178.2,15059.0,176.2111,176.2111,176.1616,176.2012,15059.0
2025-02-18 15:30:00,178.19,178.31,178.19,178.23,9964.0,176.1913,176.3099,176.1913,176.2308,9964.0
2025-02-18 15:35:00,178.24,178.29,178.18,178.25,13674.0,176.2407,176.2902,176.1814,176.2506,13674.0
2025-02-18 15:40:00,178.24,178.28,178.17,178.23,30508.0,176.2407,176.2803,176.1715,176.2308,30508.0
2025-02-18 15:45:00,178.23,178.26,178.19,178.24,21438.0,176.2308,176.2605,176.1913,176.2407,21438.0
2025-02-18 15:50:00,178.26,178.38,178.13,178.15,58233.0,176.2605,176.3791,176.132,176.1517,58233.0
2025-02-18 15:55:00,178.14,178.39,178.12,178.38,44377.0,176.1418,176.389,176.1221,176.3791,44377.0
2025-02-19 09:30:00,178.08,178.14,177.96,178.11,81334.0,176.0825,176.1418,175.9639,176.1122,81334.0
2025-02-19 09:35:00,178.08,178.08,177.93,178.05,20484.0,176.0825,176.0825,175.9342,176.0529,20484.0
2025-02-19 09:40:00,178.08,178.2,178.04,178.12,10422.0,176.0825,176.2012,176.043,176.1221,10422.0
2025-02-19 09:45:00,178.12,178.24,178.11,178.18,14101.0,176.1221,176.2407,176.1122,176.1814,14101.0
2025-02-19 09:50:00,178.16,178.18,178.09,178.17,9438.0,176.1616,176.1814,176.0924,176.1715,9438.0
2025-02-19 09:55:00,178.16,178.28,178.16,178.21,9592.0,176.1616,176.2803,176.1616,176.2111,9592.0
2025-02-19 10:00:00,178.23,178.33,178.2,178.31,21865.0,176.2308,176.3297,176.2012,176.3099,21865.0
2025-02-19 10:05:00,178.34,178.56,178.33,178.52,23615.0,176.3396,176.5571,176.3297,176.5176,23615.0
2025-02-19 10:10:00,178.53,178.53,178.37,178.41,8162.0,176.5275,176.5275,176.3693,176.4088,8162.0
2025-02-19 10:15:00,178.43,178.56,178.42,178.52,33117.0,176.4286,176.5571,176.4187,176.5176,33117.0
2025-02-19 10:20:00,178.51,178.59,178.46,178.59,19429.0,176.5077,176.5868,176.4583,176.5868,19429.0
2025-02-19 10:25:00,178.58,178.59,178.49,178.49,7727.0,176.5769,176.5868,176.4879,176.4879,7727.0
2025-02-19 10:30:00,178.48,178.64,178.47,178.56,239453.0,176.478,176.6362,176.4681,176.5571,239453.0
2025-02-19 10:35:00,178.58,178.67,178.51,178.52,27388.0,176.5769,176.6659,176.5077,176.5176,27388.0
2025-02-19 10:40:00,178.51,178.53,178.43,178.47,11242.0,176.5077,176.5275,176.4286,176.4681,11242.0
2025-02-19 10:45:00,178.48,178.48,178.33,178.33,9642.0,176.478,176.478,176.3297,176.3297,9642.0
2025-02-19 10:50:00,178.35,178.44,178.34,178.43,5177.0,176.3495,176.4385,176.3396,176.4286,5177.0
2025-02-19 10:55:00,178.44,178.45,178.36,178.42,8120.0,176.4385,176.4484,176.3594,176.4187,8120.0
2025-02-19 11:00:00,178.44,178.5,178.4,178.45,11458.0,176.4385,176.4978,176.3989,176.4484,11458.0
2025-02-19 11:05:00,178.47,178.58,178.45,178.52,17384.0,176.4681,176.5769,176.4484,176.5176,17384.0
2025-02-19 11:10:00,178.53,178.58,178.52,178.56,15998.0,176.5275,176.5769,176.5176,176.5571,15998.0
2025-02-19 11:15:00,178.56,178.57,178.46,178.52,11255.0,176.5571,176.567,176.4583,176.5176,11255.0
2025-02-19 11:20:00,178.5,178.55,178.47,178.51,16655.0,176.4978,176.5472,176.4681,176.5077,16655.0
2025-02-19 11:25:00,178.54,178.61,178.53,178.59,21307.0,176.5374,176.6066,176.5275,176.5868,21307.0
2025-02-19 11:30:00,178.59,178.64,178.56,178.64,12974.0,176.5868,176.6362,176.5571,176.6362,12974.0
2025-02-19 11:35:00,178.66,178.66,178.6,178.6,8681.0,176.656,176.656,176.5967,176.5967,8681.0
2025-02-19 11:40:00,178.6,178.72,178.6,178.68,30764.0,176.5967,176.7153,176.5967,176.6758,30764.0
2025-02-19 11:45:00,178.7,178.75,178.68,178.73,12799.0,176.6956,176.745,176.6758,176.7252,12799.0
2025-02-19 11:50:00,178.73,178.76,178.72,178.74,8060.0,176.7252,176.7549,176.7153,176.7351,8060.0
2025-02-19 11:55:00,178.75,178.75,178.68,178.69,14805.0,176.745,176.745,176.6758,176.6857,14805.0
2025-02-19 12:00:00,178.68,178.74,178.66,178.68,6890.0,176.6758,176.7351,176.656,176.6758,6890.0
2025-02-19 12:05:00,178.65,178.65,178.56,178.58,8231.0,176.6461,176.6461,176.5571,176.5769,8231.0
2025-02-19 12:10:00,178.57,178.58,178.48,178.5,5161.0,176.567,176.5769,176.478,176.4978,5161.0
2025-02-19 12:15:00,178.5,178.5,178.45,178.47,11978.0,176.4978,176.4978,176.4484,176.4681,11978.0
2025-02-19 12:20:00,178.47,178.47,178.39,178.41,8632.0,176.4681,176.4681,176.389,176.4088,8632.0
2025-02-19 12:25:00,178.4,178.4,178.28,178.29,10485.0,176.3989,176.3989,176.2803,176.2902,10485.0
2025-02-19 12:30:00,178.3,178.34,178.25,178.29,13989.0,176.3,176.3396,176.2506,176.2902,13989.0
2025-02-19 12:35:00,178.29,178.36,178.28,178.34,7226.0,176.2902,176.3594,176.2803,176.3396,7226.0
2025-02-19 12:40:00,178.34,178.35,178.27,178.31,5821.0,176.3396,176.3495,176.2704,176.3099,5821.0
2025-02-19 12:45:00,178.28,178.42,178.28,178.42,5550.0,176.2803,176.4187,176.2803,176.4187,5550.0
2025-02-19 12:50:00,178.43,178.47,178.41,178.42,4878.0,176.4286,176.4681,176.4088,176.4187,4878.0
2025-02-19 12:55:00,178.4,178.45,178.37,178.37,47354.0,176.3989,176.4484,176.3693,176.3693,47354.0
2025-02-19 13:00:00,178.39,178.44,178.38,178.4,10421.0,176.389,176.4385,176.3791,176.3989,10421.0
2025-02-19 13:05:00,178.41,178.45,178.37,178.37,6769.0,176.4088,176.4484,176.3693,176.3693,6769.0
2025-02-19 13:10:00,178.38,178.38,178.28,178.32,6384.0,176.3791,176.3791,176.2803,176.3198,6384.0
2025-02-19 13:15:00,178.32,178.43,178.32,178.42,10449.0,176.3198,176.4286,176.3198,176.4187,10449.0
2025-02-19 13:20:00,178.43,178.45,178.39,178.43,14332.0,176.4286,176.4484,176.389,176.4286,14332.0
2025-02-19 13:25:00,178.43,178.48,178.42,178.48,7202.0,176.4286,176.478,176.4187,176.478,7202.0
2025-02-19 13:30:00,178.5,178.54,178.49,178.52,9722.0,176.4978,176.5374,176.4879,176.5176,9722.0
2025-02-19 13:35:00,178.52,178.55,178.51,178.54,16188.0,176.5176,176.5472,176.5077,176.5374,16188.0
2025-02-19 13:40:00,178.55,178.59,178.54,178.55,3034.0,176.5472,176.5868,176.5374,176.5472,3034.0
2025-02-19 13:45:00,178.54,178.57,178.51,178.52,7357.0,176.5374,176.567,176.5077,176.5176,7357.0
2025-02-19 13:50:00,178.53,178.55,178.48,178.48,14287.0,176.5275,176.5472,176.478,176.478,14287.0
2025-02-19 13:55:00,178.49,178.56,178.48,178.5,12406.0,176.4879,176.5571,176.478,176.4978,12406.0
2025-02-19 14:00:00,178.52,178.58,178.49,178.51,15194.0,176.5176,176.5769,176.4879,176.5077,15194.0
2025-02-19 14:05:00,178.51,178.6,178.51,178.58,6681.0,176.5077,176.5967,176.5077,176.5769,6681.0
2025-02-19 14:10:00,178.62,178.79,178.58,178.79,10917.0,176.6165,176.7846,176.5769,176.7846,10917.0
2025-02-19 14:15:00,178.81,178.93,178.81,178.92,30270.0,176.8043,176.923,176.8043,176.9131,30270.0
2025-02-19 14:20:00,178.93,178.99,178.93,178.94,14830.0,176.923,176.9823,176.923,176.9329,14830.0
2025-02-19 14:25:00,178.95,178.96,178.86,178.92,29221.0,176.9428,176.9526,176.8538,176.9131,29221.0
2025-02-19 14:30:00,178.93,178.94,178.88,178.9,33611.0,176.923,176.9329,176.8735,176.8933,33611.0
2025-02-19 14:35:00,178.91,178.91,178.86,178.9,19972.0,176.9032,176.9032,176.8538,176.8933,19972.0
2025-02-19 14:40:00,178.92,178.92,178.84,178.91,10173.0,176.9131,176.9131,176.834,176.9032,10173.0
2025-02-19 14:45:00,178.91,178.93,178.88,178.92,8106.0,176.9032,176.923,176.8735,176.9131,8106.0
2025-02-19 14:50:00,178.93,178.98,178.9,178.92,14405.0,176.923,176.9724,176.8933,176.9131,14405.0
2025-02-19 14:55:00,178.93,178.94,178.86,178.93,10630.0,176.923,176.9329,176.8538,176.923,10630.0
2025-02-19 15:00:00,178.93,178.95,178.89,178.9,19798.0,176.923,176.9428,176.8834,176.8933,19798.0
2025-02-19 15:05:00,178.89,178.89,178.8,178.8,22134.0,176.8834,176.8834,176.7944,176.7944,22134.0
2025-02-19 15:10:00,178.79,178.87,178.79,178.87,11853.0,176.7846,176.8637,176.7846,176.8637,11853.0
2025-02-19 15:15:00,178.89,178.96,178.88,178.91,14851.0,176.8834,176.9526,176.8735,176.9032,14851.0
2025-02-19 15:20:00,178.9,178.99,178.9,178.99,11581.0,176.8933,176.9823,176.8933,176.9823,11581.0
2025-02-19 15:25:00,178.97,179.03,178.91,178.97,15514.0,176.9625,177.0219,176.9032,176.9625,15514.0
2025-02-19 15:30:00,178.97,179.12,178.95,179.06,13166.0,176.9625,177.1108,176.9428,177.0515,13166.0
2025-02-19 15:35:00,179.08,179.12,179.06,179.1,16773.0,177.0713,177.1108,177.0515,177.0911,16773.0
2025-02-19 15:40:00,179.09,179.1,179.03,179.07,46973.0,177.0812,177.0911,177.0219,177.0614,46973.0
2025-02-19 15:45:00,179.05,179.15,179.04,179.11,62899.0,177.0416,177.1405,177.0317,177.101,62899.0
2025-02-19 15:50:00,179.13,179.26,179.03,179.04,57567.0,177.1207,177.2493,177.0219,177.0317,57567.0
2025-02-19 15:55:00,179.06,179.2,179.05,179.18,42737.0,177.0515,177.19,177.0416,177.1702,42737.0
2025-02-20 09:30:00,178.67,178.67,178.45,178.56,72209.0,176.6659,176.6659,176.4484,176.5571,72209.0
2025-02-20 09:35:00,178.55,178.59,178.46,178.47,44925.0,176.5472,176.5868,176.4583,176.4681,44925.0
2025-02-20 09:40:00,178.4,178.4,178.17,178.17,11217.0,176.3989,176.3989,176.1715,176.1715,11217.0
2025-02-20 09:45:00,178.17,178.2,178.08,178.18,10831.0,176.1715,176.2012,176.0825,176.1814,10831.0
2025-02-20 09:50:00,178.2,178.43,178.2,178.39,12022.0,176.2012,176.4286,176.2012,176.389,12022.0
2025-02-20 09:55:00,178.38,178.46,178.31,178.34,22817.0,176.3791,176.4583,176.3099,176.3396,22817.0
2025-02-20 10:00:00,178.34,178.35,177.99,178.17,24560.0,176.3396,176.3495,175.9935,176.1715,24560.0
2025-02-20 10:05:00,178.18,178.23,178.02,178.04,193673.0,176.1814,176.2308,176.0232,176.043,193673.0
2025-02-20 10:10:00,178.0,178.25,177.96,178.25,10609.0,176.0034,176.2506,175.9639,176.2506,10609.0
2025-02-20 10:15:00,178.15,178.24,178.09,178.09,14587.0,176.1517,176.2407,176.0924,176.0924,14587.0
2025-02-20 10:20:00,178.11,178.19,178.07,178.09,21688.0,176.1122,176.1913,176.0726,176.0924,21688.0
2025-02-20 10:25:00,178.12,178.15,178.05,178.1,12550.0,176.1221,176.1517,176.0529,176.1023,12550.0
2025-02-20 10:30:00,178.13,178.22,178.1,178.1,151898.0,176.132,176.2209,176.1023,176.1023,151898.0
2025-02-20 10:35:00,178.06,178.06,177.86,177.91,38382.0,176.0627,176.0627,175.865,175.9144,38382.0
2025-02-20 10:40:00,177.91,177.93,177.82,177.88,8042.0,175.9144,175.9342,175.8254,175.8848,8042.0
2025-02-20 10:45:00,177.88,177.88,177.71,177.74,11351.0,175.8848,175.8848,175.7167,175.7463,11351.0
2025-02-20 10:50:00,177.75,177.76,177.68,177.68,6419.0,175.7562,175.7661,175.687,175.687,6419.0
2025-02-20 10:55:00,177.67,177.75,177.62,177.75,11216.0,175.6771,175.7562,175.6277,175.7562,11216.0
2025-02-20 11:00:00,177.76,177.77,177.56,177.56,13828.0,175.7661,175.776,175.5683,175.5683,13828.0
2025-02-20 11:05:00,177.59,177.68,177.53,177.67,7331.0,175.598,175.687,175.5387,175.6771,7331.0
2025-02-20 11:10:00,177.71,177.72,177.62,177.67,5356.0,175.7167,175.7266,175.6277,175.6771,5356.0
2025-02-20 11:15:00,177.67,177.67,177.58,177.61,16599.0,175.6771,175.6771,175.5881,175.6178,16599.0
2025-02-20 11:20:00,177.61,177.66,177.57,177.59,11245.0,175.6178,175.6672,175.5782,175.598,11245.0
2025-02-20 11:25:00,177.59,177.69,177.59,177.69,12757.0,175.598,175.6969,175.598,175.6969,12757.0
2025-02-20 11:30:00,177.67,177.68,177.56,177.58,12794.0,175.6771,175.687,175.5683,175.5881,12794.0
2025-02-20 11:35:00,177.56,177.57,177.39,177.5,27577.0,175.5683,175.5782,175.4003,175.509,27577.0
2025-02-20 11:40:00,177.48,177.61,177.48,177.59,9850.0,175.4892,175.6178,175.4892,175.598,9850.0
2025-02-20 11:45:00,177.59,177.59,177.5,177.51,6457.0,175.598,175.598,175.509,175.5189,6457.0
2025-02-20 11:50:00,177.51,177.53,177.48,177.51,5099.0,175.5189,175.5387,175.4892,175.5189,5099.0
2025-02-20 11:55:00,177.5,177.58,177.48,177.5,5474.0,175.509,175.5881,175.4892,175.509,5474.0
2025-02-20 12:00:00,177.49,177.58,177.48,177.56,25814.0,175.4991,175.5881,175.4892,175.5683,25814.0
2025-02-20 12:05:00,177.57,177.65,177.55,177.64,9598.0,175.5782,175.6573,175.5585,175.6474,9598.0
2025-02-20 12:10:00,177.64,177.73,177.63,177.71,9897.0,175.6474,175.7364,175.6376,175.7167,9897.0
2025-02-20 12:15:00,177.7,177.81,177.68,177.75,9042.0,175.7068,175.8155,175.687,175.7562,9042.0
2025-02-20 12:20:00,177.78,177.87,177.76,177.83,28010.0,175.7859,175.8749,175.7661,175.8353,28010.0
2025-02-20 12:25:00,177.84,177.85,177.8,177.81,7709.0,175.8452,175.8551,175.8057,175.8155,7709.0
2025-02-20 12:30:00,177.81,177.88,177.81,177.86,10756.0,175.8155,175.8848,175.8155,175.865,10756.0
2025-02-20 12:35:00,177.85,177.88,177.75,177.77,7842.0,175.8551,175.8848,175.7562,175.776,7842.0
2025-02-20 12:40:00,177.77,177.88,177.75,177.87,8056.0,175.776,175.8848,175.7562,175.8749,8056.0
2025-02-20 12:45:00,177.87,177.87,177.74,177.74,8534.0,175.8749,175.8749,175.7463,175.7463,8534.0
2025-02-20 12:50:00,177.75,177.76,177.69,177.71,11119.0,175.7562,175.7661,175.6969,175.7167,11119.0
2025-02-20 12:55:00,177.71,177.72,177.63,177.65,10657.0,175.7167,175.7266,175.6376,175.6573,10657.0
2025-02-20 13:00:00,177.63,177.65,177.55,177.56,7732.0,175.6376,175.6573,175.5585,175.5683,7732.0
2025-02-20 13:05:00,177.58,177.61,177.54,177.59,12322.0,175.5881,175.6178,175.5486,175.598,12322.0
2025-02-20 13:10:00,177.62,177.69,177.58,177.69,11214.0,175.6277,175.6969,175.5881,175.6969,11214.0
2025-02-20 13:15:00,177.68,177.69,177.54,177.56,25377.0,175.687,175.6969,175.5486,175.5683,25377.0
2025-02-20 13:20:00,177.56,177.59,177.5,177.55,8826.0,175.5683,175.598,175.509,175.5585,8826.0
2025-02-20 13:25:00,177.55,177.62,177.55,177.58,6013.0,175.5585,175.6277,175.5585,175.5881,6013.0
2025-02-20 13:30:00,177.58,177.72,177.58,177.72,9532.0,175.5881,175.7266,175.5881,175.7266,9532.0
2025-02-20 13:35:00,177.71,177.72,177.67,177.72,14280.0,175.7167,175.7266,175.6771,175.7266,14280.0
2025-02-20 13:40:00,177.72,177.82,177.69,177.81,4590.0,175.7266,175.8254,175.6969,175.8155,4590.0
2025-02-20 13:45:00,177.82,177.85,177.78,177.81,8605.0,175.8254,175.8551,175.7859,175.8155,8605.0
2025-02-20 13:50:00,177.79,177.8,177.71,177.77,18575.0,175.7958,175.8057,175.7167,175.776,18575.0
2025-02-20 13:55:00,177.75,177.85,177.74,177.83,16357.0,175.7562,175.8551,175.7463,175.8353,16357.0
2025-02-20 14:00:00,177.84,177.91,177.84,177.9,8314.0,175.8452,175.9144,175.8452,175.9045,8314.0
2025-02-20 14:05:00,177.89,177.96,177.87,177.95,13531.0,175.8946,175.9639,175.8749,175.954,13531.0
2025-02-20 14:10:00,177.96,178.06,177.96,177.99,6476.0,175.9639,176.0627,175.9639,175.9935,6476.0
2025-02-20 14:15:00,178.0,178.01,177.95,177.99,8895.0,176.0034,176.0133,175.954,175.9935,8895.0
2025-02-20 14:20:00,178.01,178.04,177.99,178.03,24891.0,176.0133,176.043,175.9935,176.0331,24891.0
2025-02-20 14:25:00,178.03,178.03,177.95,178.0,13756.0,176.0331,176.0331,175.954,176.0034,13756.0
2025-02-20 14:30:00,178.0,178.03,177.94,177.98,8929.0,176.0034,176.0331,175.9441,175.9836,8929.0
2025-02-20 14:35:00,177.99,178.05,177.99,178.05,13194.0,175.9935,176.0529,175.9935,176.0529,13194.0
2025-02-20 14:40:00,178.04,178.11,178.02,178.09,8777.0,176.043,176.1122,176.0232,176.0924,8777.0
2025-02-20 14:45:00,178.11,178.27,178.1,178.27,11560.0,176.1122,176.2704,176.1023,176.2704,11560.0
2025-02-20 14:50:00,178.31,178.31,178.24,178.28,12095.0,176.3099,176.3099,176.2407,176.2803,12095.0
2025-02-20 14:55:00,178.3,178.31,178.24,178.24,16268.0,176.3,176.3099,176.2407,176.2407,16268.0
2025-02-20 15:00:00,178.25,178.25,178.17,178.22,11899.0,176.2506,176.2506,176.1715,176.2209,11899.0
2025-02-20 15:05:00,178.23,178.25,178.21,178.23,9036.0,176.2308,176.2506,176.2111,176.2308,9036.0
2025-02-20 15:10:00,178.24,178.28,178.21,178.27,15331.0,176.2407,176.2803,176.2111,176.2704,15331.0
2025-02-20 15:15:00,178.25,178.32,178.21,178.31,15462.0,176.2506,176.3198,176.2111,176.3099,15462.0
2025-02-20 15:20:00,178.32,178.36,178.3,178.34,12933.0,176.3198,176.3594,176.3,176.3396,12933.0
2025-02-20 15:25:00,178.33,178.35,178.29,178.31,12752.0,176.3297,176.3495,176.2902,176.3099,12752.0
2025-02-20 15:30:00,178.32,178.36,178.31,178.35,22378.0,176.3198,176.3594,176.3099,176.3495,22378.0
2025-02-20 15:35:00,178.33,178.35,178.25,178.29,18308.0,176.3297,176.3495,176.2506,176.2902,18308.0
2025-02-20 15:40:00,178.31,178.32,178.25,178.3,25699.0,176.3099,176.3198,176.2506,176.3,25699.0
2025-02-20 15:45:00,178.26,178.44,178.26,178.43,15130.0,176.2605,176.4385,176.2605,176.4286,15130.0
2025-02-20 15:50:00,178.44,178.57,178.36,178.4,31796.0,176.4385,176.567,176.3594,176.3989,31796.0
2025-02-20 15:55:00,178.41,178.49,178.37,178.42,66301.0,176.4088,176.4879,176.3693,176.4187,66301.0
2025-02-21 09:30:00,178.1,178.1,177.85,177.9,103489.0,176.1023,176.1023,175.8551,175.9045,103489.0
2025-02-21 09:35:00,177.9,177.91,177.68,177.89,11395.0,175.9045,175.9144,175.687,175.8946,11395.0
2025-02-21 09:40:00,177.87,178.07,177.85,177.95,32806.0,175.8749,176.0726,175.8551,175.954,32806.0
2025-02-21 09:45:00,178.05,178.05,177.74,177.77,10738.0,176.0529,176.0529,175.7463,175.776,10738.0
2025-02-21 09:50:00,177.77,177.77,177.65,177.71,9968.0,175.776,175.776,175.6573,175.7167,9968.0
2025-02-21 09:55:00,177.69,177.74,177.66,177.74,30449.0,175.6969,175.7463,175.6672,175.7463,30449.0
2025-02-21 10:00:00,177.72,177.72,177.51,177.58,15438.0,175.7266,175.7266,175.5189,175.5881,15438.0
2025-02-21 10:05:00,177.58,177.69,177.46,177.69,11253.0,175.5881,175.6969,175.4695,175.6969,11253.0
2025-02-21 10:10:00,177.67,177.69,177.54,177.54,10876.0,175.6771,175.6969,175.5486,175.5486,10876.0
2025-02-21 10:15:00,177.5,177.69,177.5,177.56,4797.0,175.509,175.6969,175.509,175.5683,4797.0
2025-02-21 10:20:00,177.55,177.6,177.49,177.51,11699.0,175.5585,175.6079,175.4991,175.5189,11699.0
2025-02-21 10:25:00,177.51,177.55,177.39,177.45,27089.0,175.5189,175.5585,175.4003,175.4596,27089.0
2025-02-21 10:30:00,177.44,177.51,177.41,177.43,6508.0,175.4497,175.5189,175.42,175.4398,6508.0
2025-02-21 10:35:00,177.39,177.52,177.39,177.46,5527.0,175.4003,175.5288,175.4003,175.4695,5527.0
2025-02-21 10:40:00,177.46,177.49,177.34,177.34,10878.0,175.4695,175.4991,175.3508,175.3508,10878.0
2025-02-21 10:45:00,177.36,177.54,177.35,177.42,32587.0,175.3706,175.5486,175.3607,175.4299,32587.0
2025-02-21 10:50:00,177.42,177.51,177.42,177.46,7474.0,175.4299,175.5189,175.4299,175.4695,7474.0
2025-02-21 10:55:00,177.41,177.45,177.38,177.42,5372.0,175.42,175.4596,175.3904,175.4299,5372.0
2025-02-21 11:00:00,177.44,177.55,177.37,177.43,9939.0,175.4497,175.5585,175.3805,175.4398,9939.0
2025-02-21 11:05:00,177.44,177.47,177.38,177.41,12998.0,175.4497,175.4794,175.3904,175.42,12998.0
2025-02-21 11:10:00,177.4,177.53,177.34,177.52,6085.0,175.4101,175.5387,175.3508,175.5288,6085.0
2025-02-21 11:15:00,177.55,177.6,177.4,177.6,9343.0,175.5585,175.6079,175.4101,175.6079,9343.0
2025-02-21 11:20:00,177.62,177.67,177.56,177.57,5816.0,175.6277,175.6771,175.5683,175.5782,5816.0
2025-02-21 11:25:00,177.59,177.6,177.52,177.56,9511.0,175.598,175.6079,175.5288,175.5683,9511.0
2025-02-21 11:30:00,177.54,177.63,177.52,177.57,14547.0,175.5486,175.6376,175.5288,175.5782,14547.0
2025-02-21 11:35:00,177.59,177.73,177.59,177.68,12312.0,175.598,175.7364,175.598,175.687,12312.0
2025-02-21 11:40:00,177.72,177.76,177.67,177.68,6885.0,175.7266,175.7661,175.6771,175.687,6885.0
2025-02-21 11:45:00,177.67,177.7,177.61,177.64,23916.0,175.6771,175.7068,175.6178,175.6474,23916.0
2025-02-21 11:50:00,177.6,177.62,177.54,177.57,6846.0,175.6079,175.6277,175.5486,175.5782,6846.0
2025-02-21 11:55:00,177.57,177.67,177.56,177.67,9383.0,175.5782,175.6771,175.5683,175.6771,9383.0
2025-02-21 12:00:00,177.63,177.68,177.61,177.67,5433.0,175.6376,175.687,175.6178,175.6771,5433.0
2025-02-21 12:05:00,177.65,177.69,177.62,177.62,3829.0,175.6573,175.6969,175.6277,175.6277,3829.0
2025-02-21 12:10:00,177.62,177.64,177.57,177.62,14428.0,175.6277,175.6474,175.5782,175.6277,14428.0
2025-02-21 12:15:00,177.57,177.59,177.44,177.47,12504.0,175.5782,175.598,175.4497,175.4794,12504.0
2025-02-21 12:20:00,177.41,177.43,177.37,177.4,5754.0,175.42,175.4398,175.3805,175.4101,5754.0
2025-02-21 12:25:00,177.41,177.45,177.34,177.37,20127.0,175.42,175.4596,175.3508,175.3805,20127.0
2025-02-21 12:30:00,177.37,177.37,177.31,177.33,9249.0,175.3805,175.3805,175.3212,175.3409,9249.0
2025-02-21 12:35:00,177.33,177.35,177.18,177.18,27719.0,175.3409,175.3607,175.1926,175.1926,27719.0
2025-02-21 12:40:00,177.21,177.28,177.16,177.26,12731.0,175.2223,175.2915,175.1728,175.2717,12731.0
2025-02-21 12:45:00,177.21,177.23,177.14,177.17,23511.0,175.2223,175.242,175.1531,175.1827,23511.0
2025-02-21 12:50:00,177.17,177.19,177.06,177.06,17120.0,175.1827,175.2025,175.074,175.074,17120.0
2025-02-21 12:55:00,177.07,177.07,176.86,176.88,19354.0,175.0838,175.0838,174.8762,174.896,19354.0
2025-02-21 13:00:00,176.89,176.92,176.76,176.78,17879.0,174.9059,174.9355,174.7773,174.7971,17879.0
2025-02-21 13:05:00,176.79,176.83,176.7,176.72,18876.0,174.807,174.8465,174.718,174.7378,18876.0
2025-02-21 13:10:00,176.7,176.79,176.62,176.79,14555.0,174.718,174.807,174.6389,174.807,14555.0
2025-02-21 13:15:00,176.8,176.91,176.75,176.75,19117.0,174.8169,174.9256,174.7674,174.7674,19117.0
2025-02-21 13:20:00,176.75,176.75,176.58,176.61,59048.0,174.7674,174.7674,174.5993,174.629,59048.0
2025-02-21 13:25:00,176.62,176.67,176.43,176.43,121130.0,174.6389,174.6883,174.451,174.451,121130.0
2025-02-21 13:30:00,176.43,176.43,176.29,176.37,11255.0,174.451,174.451,174.3126,174.3917,11255.0
2025-02-21 13:35:00,176.39,176.64,176.37,176.46,16471.0,174.4115,174.6587,174.3917,174.4807,16471.0
2025-02-21 13:40:00,176.5,176.5,176.36,176.36,19956.0,174.5202,174.5202,174.3818,174.3818,19956.0
2025-02-21 13:45:00,176.32,176.42,176.32,176.41,15733.0,174.3423,174.4411,174.3423,174.4312,15733.0
2025-02-21 13:50:00,176.43,176.52,176.42,176.52,40330.0,174.451,174.54,174.4411,174.54,40330.0
2025-02-21 13:55:00,176.51,176.51,176.4,176.44,10623.0,174.5301,174.5301,174.4214,174.4609,10623.0
2025-02-21 14:00:00,176.43,176.43,176.29,176.33,13567.0,174.451,174.451,174.3126,174.3521,13567.0
2025-02-21 14:05:00,176.32,176.52,176.32,176.52,15832.0,174.3423,174.54,174.3423,174.54,15832.0
2025-02-21 14:10:00,176.52,176.66,176.45,176.63,15074.0,174.54,174.6784,174.4708,174.6488,15074.0
2025-02-21 14:15:00,176.6,176.6,176.47,176.51,13013.0,174.6191,174.6191,174.4906,174.5301,13013.0
2025-02-21 14:20:00,176.47,176.48,176.23,176.27,11585.0,174.4906,174.5005,174.2533,174.2928,11585.0
2025-02-21 14:25:00,176.27,176.29,176.14,176.2,31508.0,174.2928,174.3126,174.1643,174.2236,31508.0
2025-02-21 14:30:00,176.22,176.27,176.13,176.16,17647.0,174.2434,174.2928,174.1544,174.1841,17647.0
2025-02-21 14:35:00,176.17,176.29,176.16,176.22,10183.0,174.1939,174.3126,174.1841,174.2434,10183.0
2025-02-21 14:40:00,176.24,176.33,176.16,176.31,10011.0,174.2632,174.3521,174.1841,174.3324,10011.0
2025-02-21 14:45:00,176.32,176.36,176.25,176.3,9667.0,174.3423,174.3818,174.273,174.3225,9667.0
2025-02-21 14:50:00,176.26,176.41,176.26,176.33,15377.0,174.2829,174.4312,174.2829,174.3521,15377.0
2025-02-21 14:55:00,176.34,176.47,176.33,176.35,18365.0,174.362,174.4906,174.3521,174.3719,18365.0
2025-02-21 15:00:00,176.33,176.36,176.23,176.3,30996.0,174.3521,174.3818,174.2533,174.3225,30996.0
2025-02-21 15:05:00,176.3,176.34,176.25,176.31,18849.0,174.3225,174.362,174.273,174.3324,18849.0
2025-02-21 15:10:00,176.32,176.38,176.24,176.31,25939.0,174.3423,174.4016,174.2632,174.3324,25939.0
2025-02-21 15:15:00,176.33,176.37,176.28,176.35,30797.0,174.3521,174.3917,174.3027,174.3719,30797.0
2025-02-21 15:20:00,176.32,176.49,176.31,176.46,26872.0,174.3423,174.5103,174.3324,174.4807,26872.0
2025-02-21 15:25:00,176.47,176.53,176.42,176.5,19841.0,174.4906,174.5499,174.4411,174.5202,19841.0
2025-02-21 15:30:00,176.52,176.62,176.49,176.59,32535.0,174.54,174.6389,174.5103,174.6092,32535.0
2025-02-21 15:35:00,176.55,176.6,176.48,176.59,24721.0,174.5697,174.6191,174.5005,174.6092,24721.0
2025-02-21 15:40:00,176.58,176.6,176.49,176.49,15624.0,174.5993,174.6191,174.5103,174.5103,15624.0
2025-02-21 15:45:00,176.46,176.47,176.35,176.46,23346.0,174.4807,174.4906,174.3719,174.4807,23346.0
2025-02-21 15:50:00,176.43,176.55,176.36,176.42,40668.0,174.451,174.5697,174.3818,174.4411,40668.0
2025-02-21 15:55:00,176.42,176.49,176.23,176.35,77087.0,174.4411,174.5103,174.2533,174.3719,77087.0
2025-02-24 09:30:00,176.88,176.97,176.73,176.97,96222.0,174.896,174.985,174.7477,174.985,96222.0
2025-02-24 09:35:00,176.9,176.9,176.66,176.88,15801.0,174.9158,174.9158,174.6784,174.896,15801.0
2025-02-24 09:40:00,176.87,177.04,176.69,176.76,10959.0,174.8861,175.0542,174.7081,174.7773,10959.0
2025-02-24 09:45:00,176.82,176.84,176.46,176.52,16226.0,174.8366,174.8564,174.4807,174.54,16226.0
2025-02-24 09:50:00,176.51,176.73,176.48,176.53,11714.0,174.5301,174.7477,174.5005,174.5499,11714.0
2025-02-24 09:55:00,176.5,176.57,176.45,176.54,32165.0,174.5202,174.5895,174.4708,174.5598,32165.0
2025-02-24 10:00:00,176.5,176.64,176.36,176.4,156375.0,174.5202,174.6587,174.3818,174.4214,156375.0
2025-02-24 10:05:00,176.32,176.69,176.31,176.59,26049.0,174.3423,174.7081,174.3324,174.6092,26049.0
2025-02-24 10:10:00,176.55,176.65,176.47,176.63,31967.0,174.5697,174.6686,174.4906,174.6488,31967.0
2025-02-24 10:15:00,176.68,176.79,176.65,176.68,16421.0,174.6982,174.807,174.6686,174.6982,16421.0
2025-02-24 10:20:00,176.72,176.95,176.7,176.91,21551.0,174.7378,174.9652,174.718,174.9256,21551.0
2025-02-24 10:25:00,176.89,176.93,176.69,176.71,71137.0,174.9059,174.9454,174.7081,174.7279,71137.0
2025-02-24 10:30:00,176.71,176.82,176.58,176.71,15247.0,174.7279,174.8366,174.5993,174.7279,15247.0
2025-02-24 10:35:00,176.68,176.82,176.62,176.77,34397.0,174.6982,174.8366,174.6389,174.7872,34397.0
2025-02-24 10:40:00,176.76,176.85,176.71,176.79,11003.0,174.7773,174.8663,174.7279,174.807,11003.0
2025-02-24 10:45:00,176.84,176.97,176.78,176.97,66490.0,174.8564,174.985,174.7971,174.985,66490.0
2025-02-24 10:50:00,176.99,177.04,176.67,176.7,23851.0,175.0047,175.0542,174.6883,174.718,23851.0
2025-02-24 10:55:00,176.69,176.72,176.52,176.64,21316.0,174.7081,174.7378,174.54,174.6587,21316.0
2025-02-24 11:00:00,176.69,176.79,176.59,176.7,14515.0,174.7081,174.807,174.6092,174.718,14515.0
2025-02-24 11:05:00,176.7,176.83,176.66,176.69,23399.0,174.718,174.8465,174.6784,174.7081,23399.0
2025-02-24 11:10:00,176.69,176.79,176.64,176.78,26460.0,174.7081,174.807,174.6587,174.7971,26460.0
2025-02-24 11:15:00,176.85,176.9,176.82,176.89,13826.0,174.8663,174.9158,174.8366,174.9059,13826.0
2025-02-24 11:20:00,176.91,176.97,176.9,176.97,16818.0,174.9256,174.985,174.9158,174.985,16818.0
2025-02-24 11:25:00,176.96,177.16,176.94,177.12,31099.0,174.9751,175.1728,174.9553,175.1333,31099.0
2025-02-24 11:30:00,177.1,177.22,177.1,177.16,31144.0,175.1135,175.2322,175.1135,175.1728,31144.0
2025-02-24 11:35:00,177.16,177.24,177.0,177.01,5949.0,175.1728,175.2519,175.0146,175.0245,5949.0
2025-02-24 11:40:00,177.02,177.17,176.95,177.01,10866.0,175.0344,175.1827,174.9652,175.0245,10866.0
2025-02-24 11:45:00,177.02,177.14,176.99,177.12,43115.0,175.0344,175.1531,175.0047,175.1333,43115.0
2025-02-24 11:50:00,177.12,177.23,177.08,177.19,24072.0,175.1333,175.242,175.0937,175.2025,24072.0
2025-02-24 11:55:00,177.18,177.19,177.0,177.01,7543.0,175.1926,175.2025,175.0146,175.0245,7543.0
2025-02-24 12:00:00,177.0,177.14,176.99,177.14,15110.0,175.0146,175.1531,175.0047,175.1531,15110.0
2025-02-24 12:05:00,177.12,177.14,177.03,177.06,12893.0,175.1333,175.1531,175.0443,175.074,12893.0
2025-02-24 12:10:00,177.06,177.15,177.05,177.13,9558.0,175.074,175.1629,175.0641,175.1432,9558.0
2025-02-24 12:15:00,177.14,177.25,177.14,177.22,17304.0,175.1531,175.2618,175.1531,175.2322,17304.0
2025-02-24 12:20:00,177.25,177.3,177.24,177.28,9417.0,175.2618,175.3113,175.2519,175.2915,9417.0
2025-02-24 12:25:00,177.25,177.29,177.18,177.18,9884.0,175.2618,175.3014,175.1926,175.1926,9884.0
2025-02-24 12:30:00,177.17,177.19,177.13,177.14,5103.0,175.1827,175.2025,175.1432,175.1531,5103.0
2025-02-24 12:35:00,177.17,177.32,177.17,177.28,5944.0,175.1827,175.331,175.1827,175.2915,5944.0
2025-02-24 12:40:00,177.29,177.36,177.27,177.35,12612.0,175.3014,175.3706,175.2816,175.3607,12612.0
2025-02-24 12:45:00,177.38,177.41,177.29,177.31,22109.0,175.3904,175.42,175.3014,175.3212,22109.0
2025-02-24 12:50:00,177.31,177.32,177.2,177.2,9653.0,175.3212,175.331,175.2124,175.2124,9653.0
2025-02-24 12:55:00,177.21,177.31,177.1,177.13,11769.0,175.2223,175.3212,175.1135,175.1432,11769.0
2025-02-24 13:00:00,177.09,177.12,177.07,177.1,6970.0,175.1036,175.1333,175.0838,175.1135,6970.0
2025-02-24 13:05:00,177.1,177.19,177.1,177.18,103995.0,175.1135,175.2025,175.1135,175.1926,103995.0
2025-02-24 13:10:00,177.23,177.23,177.1,177.14,19205.0,175.242,175.242,175.1135,175.1531,19205.0
2025-02-24 13:15:00,177.14,177.31,177.12,177.3,16657.0,175.1531,175.3212,175.1333,175.3113,16657.0
2025-02-24 13:20:00,177.27,177.29,177.24,177.28,7196.0,175.2816,175.3014,175.2519,175.2915,7196.0
2025-02-24 13:25:00,177.3,177.35,177.22,177.23,14907.0,175.3113,175.3607,175.2322,175.242,14907.0
2025-02-24 13:30:00,177.22,177.29,177.22,177.28,9887.0,175.2322,175.3014,175.2322,175.2915,9887.0
2025-02-24 13:35:00,177.24,177.36,177.21,177.3,8358.0,175.2519,175.3706,175.2223,175.3113,8358.0
2025-02-24 13:40:00,177.31,177.35,177.25,177.29,10442.0,175.3212,175.3607,175.2618,175.3014,10442.0
2025-02-24 13:45:00,177.3,177.32,177.1,177.11,18693.0,175.3113,175.331,175.1135,175.1234,18693.0
2025-02-24 13:50:00,177.11,177.17,177.05,177.15,18049.0,175.1234,175.1827,175.0641,175.1629,18049.0
2025-02-24 13:55:00,177.16,177.19,177.06,177.1,9843.0,175.1728,175.2025,175.074,175.1135,9843.0
2025-02-24 14:00:00,177.16,177.27,177.15,177.25,9515.0,175.1728,175.2816,175.1629,175.2618,9515.0
2025-02-24 14:05:00,177.3,177.32,177.2,177.26,5816.0,175.3113,175.331,175.2124,175.2717,5816.0
2025-02-24 14:10:00,177.23,177.23,177.13,177.18,21263.0,175.242,175.242,175.1432,175.1926,21263.0
2025-02-24 14:15:00,177.15,177.22,177.04,177.06,44577.0,175.1629,175.2322,175.0542,175.074,44577.0
2025-02-24 14:20:00,177.06,177.11,177.0,177.09,12639.0,175.074,175.1234,175.0146,175.1036,12639.0
2025-02-24 14:25:00,177.09,177.12,177.05,177.06,29503.0,175.1036,175.1333,175.0641,175.074,29503.0
2025-02-24 14:30:00,177.07,177.22,177.06,177.19,11098.0,175.0838,175.2322,175.074,175.2025,11098.0
2025-02-24 14:35:00,177.19,177.2,177.1,177.13,11927.0,175.2025,175.2124,175.1135,175.1432,11927.0
2025-02-24 14:40:00,177.15,177.15,177.02,177.04,11743.0,175.1629,175.1629,175.0344,175.0542,11743.0
2025-02-24 14:45:00,177.05,177.09,177.01,177.09,11839.0,175.0641,175.1036,175.0245,175.1036,11839.0
2025-02-24 14:50:00,177.04,177.12,177.04,177.06,20705.0,175.0542,175.1333,175.0542,175.074,20705.0
2025-02-24 14:55:00,177.05,177.05,176.95,177.04,11124.0,175.0641,175.0641,174.9652,175.0542,11124.0
2025-02-24 15:00:00,177.0,177.04,176.9,176.97,19047.0,175.0146,175.0542,174.9158,174.985,19047.0
2025-02-24 15:05:00,176.96,177.03,176.92,177.01,13408.0,174.9751,175.0443,174.9355,175.0245,13408.0
2025-02-24 15:10:00,176.97,177.0,176.9,176.94,11750.0,174.985,175.0146,174.9158,174.9553,11750.0
2025-02-24 15:15:00,176.95,177.05,176.94,177.04,15740.0,174.9652,175.0641,174.9553,175.0542,15740.0
2025-02-24 15:20:00,177.01,177.06,176.87,176.87,16910.0,175.0245,175.074,174.8861,174.8861,16910.0
2025-02-24 15:25:00,176.88,176.92,176.81,176.81,21342.0,174.896,174.9355,174.8268,174.8268,21342.0
2025-02-24 15:30:00,176.82,176.94,176.81,176.87,11914.0,174.8366,174.9553,174.8268,174.8861,11914.0
2025-02-24 15:35:00,176.88,176.93,176.83,176.85,14848.0,174.896,174.9454,174.8465,174.8663,14848.0
2025-02-24 15:40:00,176.84,176.94,176.78,176.79,22724.0,174.8564,174.9553,174.7971,174.807,22724.0
2025-02-24 15:45:00,176.82,176.98,176.77,176.93,16659.0,174.8366,174.9949,174.7872,174.9454,16659.0
2025-02-24 15:50:00,176.97,177.07,176.49,176.54,26515.0,174.985,175.0838,174.5103,174.5598,26515.0
2025-02-24 15:55:00,176.56,176.66,176.4,176.54,49476.0,174.5796,174.6784,174.4214,174.5598,49476.0
2025-02-25 09:30:00,176.87,177.53,176.87,177.47,80162.0,174.8861,175.5387,174.8861,175.4794,80162.0
2025-02-25 09:35:00,177.47,177.52,177.21,177.4,8747.0,175.4794,175.5288,175.2223,175.4101,8747.0
2025-02-25 09:40:00,177.45,177.49,177.29,177.29,20665.0,175.4596,175.4991,175.3014,175.3014,20665.0
2025-02-25 09:45:00,177.18,177.27,177.12,177.21,21279.0,175.1926,175.2816,175.1333,175.2223,21279.0
2025-02-25 09:50:00,177.22,177.25,176.81,176.86,61964.0,175.2322,175.2618,174.8268,174.8762,61964.0
2025-02-25 09:55:00,176.84,177.07,176.83,176.95,29565.0,174.8564,175.0838,174.8465,174.9652,29565.0
2025-02-25 10:00:00,176.91,176.94,176.54,176.63,19510.0,174.9256,174.9553,174.5598,174.6488,19510.0
2025-02-25 10:05:00,176.72,176.73,176.41,176.56,24577.0,174.7378,174.7477,174.4312,174.5796,24577.0
2025-02-25 10:10:00,176.56,176.58,176.38,176.41,27857.0,174.5796,174.5993,174.4016,174.4312,27857.0
2025-02-25 10:15:00,176.42,176.65,176.4,176.56,33213.0,174.4411,174.6686,174.4214,174.5796,33213.0
2025-02-25 10:20:00,176.5,176.58,176.39,176.39,33148.0,174.5202,174.5993,174.4115,174.4115,33148.0
2025-02-25 10:25:00,176.37,176.43,176.25,176.27,33553.0,174.3917,174.451,174.273,174.2928,33553.0
2025-02-25 10:30:00,176.28,176.34,176.12,176.34,21345.0,174.3027,174.362,174.1445,174.362,21345.0
2025-02-25 10:35:00,176.36,176.44,176.26,176.44,21276.0,174.3818,174.4609,174.2829,174.4609,21276.0
2025-02-25 10:40:00,176.44,176.76,176.4,176.66,32411.0,174.4609,174.7773,174.4214,174.6784,32411.0
2025-02-25 10:45:00,176.68,176.7,176.48,176.55,28156.0,174.6982,174.718,174.5005,174.5697,28156.0
2025-02-25 10:50:00,176.54,176.72,176.5,176.7,27730.0,174.5598,174.7378,174.5202,174.718,27730.0
2025-02-25 10:55:00,176.68,176.83,176.57,176.58,59716.0,174.6982,174.8465,174.5895,174.5993,59716.0
2025-02-25 11:00:00,176.58,176.58,176.28,176.47,30764.0,174.5993,174.5993,174.3027,174.4906,30764.0
2025-02-25 11:05:00,176.46,176.6,176.45,176.49,22827.0,174.4807,174.6191,174.4708,174.5103,22827.0
2025-02-25 11:10:00,176.5,176.66,176.5,176.63,26882.0,174.5202,174.6784,174.5202,174.6488,26882.0
2025-02-25 11:15:00,176.64,176.64,176.45,176.46,324676.0,174.6587,174.6587,174.4708,174.4807,324676.0
2025-02-25 11:20:00,176.45,176.48,176.34,176.46,12075.0,174.4708,174.5005,174.362,174.4807,12075.0
2025-02-25 11:25:00,176.46,176.49,176.23,176.28,14149.0,174.4807,174.5103,174.2533,174.3027,14149.0
2025-02-25 11:30:00,176.31,176.31,175.89,176.06,21099.0,174.3324,174.3324,173.9171,174.0852,21099.0
2025-02-25 11:35:00,176.03,176.22,176.0,176.22,7210.0,174.0555,174.2434,174.0258,174.2434,7210.0
2025-02-25 11:40:00,176.19,176.19,176.02,176.14,5492.0,174.2137,174.2137,174.0456,174.1643,5492.0
2025-02-25 11:45:00,176.13,176.22,176.08,176.21,10606.0,174.1544,174.2434,174.1049,174.2335,10606.0
2025-02-25 11:50:00,176.29,176.41,176.27,176.28,10405.0,174.3126,174.4312,174.2928,174.3027,10405.0
2025-02-25 11:55:00,176.26,176.41,176.16,176.23,28743.0,174.2829,174.4312,174.1841,174.2533,28743.0
2025-02-25 12:00:00,176.23,176.33,176.15,176.22,19902.0,174.2533,174.3521,174.1742,174.2434,19902.0
2025-02-25 12:05:00,176.2,176.23,176.12,176.23,15901.0,174.2236,174.2533,174.1445,174.2533,15901.0
2025-02-25 12:10:00,176.23,176.28,176.21,176.22,32696.0,174.2533,174.3027,174.2335,174.2434,32696.0
2025-02-25 12:15:00,176.22,176.27,176.19,176.27,13505.0,174.2434,174.2928,174.2137,174.2928,13505.0
2025-02-25 12:20:00,176.3,176.3,176.18,176.27,7704.0,174.3225,174.3225,174.2038,174.2928,7704.0
2025-02-25 12:25:00,176.25,176.39,176.23,176.38,10155.0,174.273,174.4115,174.2533,174.4016,10155.0
2025-02-25 12:30:00,176.45,176.51,176.41,176.48,5224.0,174.4708,174.5301,174.4312,174.5005,5224.0
2025-02-25 12:35:00,176.48,176.55,176.43,176.53,20019.0,174.5005,174.5697,174.451,174.5499,20019.0
2025-02-25 12:40:00,176.55,176.62,176.51,176.53,15422.0,174.5697,174.6389,174.5301,174.5499,15422.0
2025-02-25 12:45:00,176.53,176.54,176.48,176.52,9864.0,174.5499,174.5598,174.5005,174.54,9864.0
2025-02-25 12:50:00,176.55,176.68,176.54,176.66,12569.0,174.5697,174.6982,174.5598,174.6784,12569.0
2025-02-25 12:55:00,176.67,176.72,176.6,176.72,36662.0,174.6883,174.7378,174.6191,174.7378,36662.0
2025-02-25 13:00:00,176.73,176.93,176.71,176.93,13163.0,174.7477,174.9454,174.7279,174.9454,13163.0
2025-02-25 13:05:00,176.96,177.03,176.95,176.97,17931.0,174.9751,175.0443,174.9652,174.985,17931.0
2025-02-25 13:10:00,176.96,176.98,176.77,176.79,13036.0,174.9751,174.9949,174.7872,174.807,13036.0
2025-02-25 13:15:00,176.79,176.87,176.76,176.78,5839.0,174.807,174.8861,174.7773,174.7971,5839.0
2025-02-25 13:20:00,176.76,176.84,176.72,176.8,31083.0,174.7773,174.8564,174.7378,174.8169,31083.0
2025-02-25 13:25:00,176.8,176.8,176.5,176.5,20563.0,174.8169,174.8169,174.5202,174.5202,20563.0
2025-02-25 13:30:00,176.5,176.67,176.49,176.61,38261.0,174.5202,174.6883,174.5103,174.629,38261.0
2025-02-25 13:35:00,176.63,176.99,176.62,176.99,10090.0,174.6488,175.0047,174.6389,175.0047,10090.0
2025-02-25 13:40:00,176.97,177.06,176.94,177.02,6742.0,174.985,175.074,174.9553,175.0344,6742.0
2025-02-25 13:45:00,177.01,177.06,177.0,177.01,5523.0,175.0245,175.074,175.0146,175.0245,5523.0
2025-02-25 13:50:00,177.01,177.02,176.88,176.94,5395.0,175.0245,175.0344,174.896,174.9553,5395.0
2025-02-25 13:55:00,176.87,176.91,176.79,176.8,6312.0,174.8861,174.9256,174.807,174.8169,6312.0
2025-02-25 14:00:00,176.76,176.84,176.75,176.79,63696.0,174.7773,174.8564,174.7674,174.807,63696.0
2025-02-25 14:05:00,176.75,176.77,176.67,176.69,7700.0,174.7674,174.7872,174.6883,174.7081,7700.0
2025-02-25 14:10:00,176.69,176.71,176.6,176.6,19443.0,174.7081,174.7279,174.6191,174.6191,19443.0
2025-02-25 14:15:00,176.59,176.61,176.45,176.57,14303.0,174.6092,174.629,174.4708,174.5895,14303.0
2025-02-25 14:20:00,176.55,176.55,176.45,176.47,27394.0,174.5697,174.5697,174.4708,174.4906,27394.0
2025-02-25 14:25:00,176.47,176.47,176.37,176.38,9473.0,174.4906,174.4906,174.3917,174.4016,9473.0
2025-02-25 14:30:00,176.39,176.6,176.39,176.59,24741.0,174.4115,174.6191,174.4115,174.6092,24741.0
2025-02-25 14:35:00,176.6,176.97,176.53,176.97,16764.0,174.6191,174.985,174.5499,174.985,16764.0
2025-02-25 14:40:00,176.98,177.15,176.95,177.11,9742.0,174.9949,175.1629,174.9652,175.1234,9742.0
2025-02-25 14:45:00,177.1,177.1,176.9,177.01,9361.0,175.1135,175.1135,174.9158,175.0245,9361.0
2025-02-25 14:50:00,177.02,177.07,176.97,177.03,17005.0,175.0344,175.0838,174.985,175.0443,17005.0
2025-02-25 14:55:00,177.03,177.1,177.01,177.04,18320.0,175.0443,175.1135,175.0245,175.0542,18320.0
2025-02-25 15:00:00,177.04,177.15,176.99,177.08,23891.0,175.0542,175.1629,175.0047,175.0937,23891.0
2025-02-25 15:05:00,177.08,177.17,177.01,177.02,21292.0,175.0937,175.1827,175.0245,175.0344,21292.0
2025-02-25 15:10:00,177.02,177.02,176.91,176.98,17315.0,175.0344,175.0344,174.9256,174.9949,17315.0
2025-02-25 15:15:00,176.98,177.09,176.94,177.09,43903.0,174.9949,175.1036,174.9553,175.1036,43903.0
2025-02-25 15:20:00,177.08,177.36,177.08,177.33,25098.0,175.0937,175.3706,175.0937,175.3409,25098.0
2025-02-25 15:25:00,177.33,177.35,177.16,177.2,21418.0,175.3409,175.3607,175.1728,175.2124,21418.0
2025-02-25 15:30:00,177.2,177.21,177.06,177.13,21843.0,175.2124,175.2223,175.074,175.1432,21843.0
2025-02-25 15:35:00,177.12,177.15,176.83,176.84,15162.0,175.1333,175.1629,174.8465,174.8564,15162.0
2025-02-25 15:40:00,176.8,176.81,176.6,176.68,25347.0,174.8169,174.8268,174.6191,174.6982,25347.0
2025-02-25 15:45:00,176.68,176.95,176.68,176.95,34322.0,174.6982,174.9652,174.6982,174.9652,34322.0
2025-02-25 15:50:00,176.92,177.06,176.74,176.81,32168.0,174.9355,175.074,174.7575,174.8268,32168.0
2025-02-25 15:55:00,176.82,177.02,176.82,176.91,32463.0,174.8366,175.0344,174.8366,174.9256,32463.0
2025-02-26 09:30:00,177.09,177.09,176.74,176.88,100872.0,175.1036,175.1036,174.7575,174.896,100872.0
2025-02-26 09:35:00,176.92,176.96,176.84,176.96,13542.0,174.9355,174.9751,174.8564,174.9751,13542.0
2025-02-26 09:40:00,176.92,177.01,176.88,176.97,6662.0,174.9355,175.0245,174.896,174.985,6662.0
2025-02-26 09:45:00,176.98,177.19,176.89,177.19,16691.0,174.9949,175.2025,174.9059,175.2025,16691.0
2025-02-26 09:50:00,177.19,177.33,177.15,177.22,8583.0,175.2025,175.3409,175.1629,175.2322,8583.0
2025-02-26 09:55:00,177.19,177.22,177.11,177.18,7737.0,175.2025,175.2322,175.1234,175.1926,7737.0
2025-02-26 10:00:00,177.24,177.27,177.19,177.23,12676.0,175.2519,175.2816,175.2025,175.242,12676.0
2025-02-26 10:05:00,177.25,177.35,177.21,177.35,11537.0,175.2618,175.3607,175.2223,175.3607,11537.0
2025-02-26 10:10:00,177.34,177.43,177.29,177.42,106035.0,175.3508,175.4398,175.3014,175.4299,106035.0
2025-02-26 10:15:00,177.42,177.42,177.32,177.38,6293.0,175.4299,175.4299,175.331,175.3904,6293.0
2025-02-26 10:20:00,177.37,177.43,177.3,177.38,25068.0,175.3805,175.4398,175.3113,175.3904,25068.0
2025-02-26 10:25:00,177.4,177.42,177.31,177.37,42829.0,175.4101,175.4299,175.3212,175.3805,42829.0
2025-02-26 10:30:00,177.37,177.51,177.3,177.35,33454.0,175.3805,175.5189,175.3113,175.3607,33454.0
2025-02-26 10:35:00,177.36,177.42,177.26,177.3,16725.0,175.3706,175.4299,175.2717,175.3113,16725.0
2025-02-26 10:40:00,177.29,177.49,177.28,177.47,13283.0,175.3014,175.4991,175.2915,175.4794,13283.0
2025-02-26 10:45:00,177.48,177.48,177.37,177.43,17855.0,175.4892,175.4892,175.3805,175.4398,17855.0
2025-02-26 10:50:00,177.44,177.57,177.44,177.49,18012.0,175.4497,175.5782,175.4497,175.4991,18012.0
2025-02-26 10:55:00,177.46,177.46,177.36,177.39,10419.0,175.4695,175.4695,175.3706,175.4003,10419.0
2025-02-26 11:00:00,177.39,177.48,177.39,177.4,8522.0,175.4003,175.4892,175.4003,175.4101,8522.0
2025-02-26 11:05:00,177.41,177.45,177.35,177.43,7578.0,175.42,175.4596,175.3607,175.4398,7578.0
2025-02-26 11:10:00,177.43,177.45,177.34,177.37,24858.0,175.4398,175.4596,175.3508,175.3805,24858.0
2025-02-26 11:15:00,177.38,177.49,177.38,177.47,11009.0,175.3904,175.4991,175.3904,175.4794,11009.0
2025-02-26 11:20:00,177.49,177.5,177.38,177.44,19563.0,175.4991,175.509,175.3904,175.4497,19563.0
2025-02-26 11:25:00,177.44,177.44,177.26,177.26,44678.0,175.4497,175.4497,175.2717,175.2717,44678.0
2025-02-26 11:30:00,177.25,177.25,177.1,177.19,13846.0,175.2618,175.2618,175.1135,175.2025,13846.0
2025-02-26 11:35:00,177.19,177.32,177.18,177.28,118086.0,175.2025,175.331,175.1926,175.2915,118086.0
2025-02-26 11:40:00,177.26,177.29,177.01,177.12,4723.0,175.2717,175.3014,175.0245,175.1333,4723.0
2025-02-26 11:45:00,177.1,177.17,177.06,177.07,7395.0,175.1135,175.1827,175.074,175.0838,7395.0
2025-02-26 11:50:00,177.07,177.19,177.06,177.15,13348.0,175.0838,175.2025,175.074,175.1629,13348.0
2025-02-26 11:55:00,177.13,177.13,176.9,176.92,10040.0,175.1432,175.1432,174.9158,174.9355,10040.0
2025-02-26 12:00:00,176.9,177.03,176.87,177.03,7645.0,174.9158,175.0443,174.8861,175.0443,7645.0
2025-02-26 12:05:00,177.02,177.07,176.97,176.98,20545.0,175.0344,175.0838,174.985,174.9949,20545.0
2025-02-26 12:10:00,176.98,177.16,176.98,177.15,21525.0,174.9949,175.1728,174.9949,175.1629,21525.0
2025-02-26 12:15:00,177.14,177.26,176.95,177.01,19289.0,175.1531,175.2717,174.9652,175.0245,19289.0
2025-02-26 12:20:00,177.02,177.05,176.87,176.99,8921.0,175.0344,175.0641,174.8861,175.0047,8921.0
2025-02-26 12:25:00,177.01,177.1,176.96,177.09,18830.0,175.0245,175.1135,174.9751,175.1036,18830.0
2025-02-26 12:30:00,177.11,177.15,176.85,176.86,78461.0,175.1234,175.1629,174.8663,174.8762,78461.0
2025-02-26 12:35:00,176.86,176.86,176.69,176.74,65486.0,174.8762,174.8762,174.7081,174.7575,65486.0
2025-02-26 12:40:00,176.73,176.76,176.63,176.74,64118.0,174.7477,174.7773,174.6488,174.7575,64118.0
2025-02-26 12:45:00,176.75,176.78,176.65,176.72,33507.0,174.7674,174.7971,174.6686,174.7378,33507.0
2025-02-26 12:50:00,176.71,176.71,176.48,176.53,12556.0,174.7279,174.7279,174.5005,174.5499,12556.0
2025-02-26 12:55:00,176.5,176.5,176.29,176.37,28759.0,174.5202,174.5202,174.3126,174.3917,28759.0
2025-02-26 13:00:00,176.37,176.42,176.25,176.41,18789.0,174.3917,174.4411,174.273,174.4312,18789.0
2025-02-26 13:05:00,176.4,176.44,176.3,176.44,14265.0,174.4214,174.4609,174.3225,174.4609,14265.0
2025-02-26 13:10:00,176.45,176.49,176.33,176.4,11460.0,174.4708,174.5103,174.3521,174.4214,11460.0
2025-02-26 13:15:00,176.32,176.38,176.26,176.35,10608.0,174.3423,174.4016,174.2829,174.3719,10608.0
2025-02-26 13:20:00,176.37,176.45,176.33,176.4,14265.0,174.3917,174.4708,174.3521,174.4214,14265.0
2025-02-26 13:25:00,176.39,176.39,176.08,176.12,14336.0,174.4115,174.4115,174.1049,174.1445,14336.0
2025-02-26 13:30:00,176.11,176.19,176.11,176.18,6082.0,174.1346,174.2137,174.1346,174.2038,6082.0
2025-02-26 13:35:00,176.16,176.25,176.11,176.12,31779.0,174.1841,174.273,174.1346,174.1445,31779.0
2025-02-26 13:40:00,176.13,176.23,176.09,176.13,17198.0,174.1544,174.2533,174.1148,174.1544,17198.0
2025-02-26 13:45:00,176.12,176.15,175.92,175.98,11944.0,174.1445,174.1742,173.9467,174.0061,11944.0
2025-02-26 13:50:00,175.98,176.01,175.88,175.94,10805.0,174.0061,174.0357,173.9072,173.9665,10805.0
2025-02-26 13:55:00,175.95,175.99,175.84,175.96,11976.0,173.9764,174.016,173.8676,173.9863,11976.0
2025-02-26 14:00:00,175.89,176.1,175.89,175.92,14911.0,173.9171,174.1247,173.9171,173.9467,14911.0
2025-02-26 14:05:00,175.94,175.95,175.82,175.86,15112.0,173.9665,173.9764,173.8479,173.8874,15112.0
2025-02-26 14:10:00,175.85,175.95,175.84,175.93,17553.0,173.8775,173.9764,173.8676,173.9566,17553.0
2025-02-26 14:15:00,175.96,176.08,175.87,176.06,12960.0,173.9863,174.1049,173.8973,174.0852,12960.0
2025-02-26 14:20:00,176.04,176.23,176.03,176.18,21644.0,174.0654,174.2533,174.0555,174.2038,21644.0
2025-02-26 14:25:00,176.15,176.31,176.15,176.21,23228.0,174.1742,174.3324,174.1742,174.2335,23228.0
2025-02-26 14:30:00,176.19,176.32,176.18,176.3,14519.0,174.2137,174.3423,174.2038,174.3225,14519.0
2025-02-26 14:35:00,176.32,176.42,176.3,176.41,13408.0,174.3423,174.4411,174.3225,174.4312,13408.0
2025-02-26 14:40:00,176.4,176.54,176.37,176.44,7438.0,174.4214,174.5598,174.3917,174.4609,7438.0
2025-02-26 14:45:00,176.47,176.53,176.43,176.45,11687.0,174.4906,174.5499,174.451,174.4708,11687.0
2025-02-26 14:50:00,176.43,176.44,176.37,176.38,18722.0,174.451,174.4609,174.3917,174.4016,18722.0
2025-02-26 14:55:00,176.39,176.39,176.14,176.14,8952.0,174.4115,174.4115,174.1643,174.1643,8952.0
2025-02-26 15:00:00,176.14,176.23,176.06,176.11,18628.0,174.1643,174.2533,174.0852,174.1346,18628.0
2025-02-26 15:05:00,176.12,176.29,176.12,176.24,9986.0,174.1445,174.3126,174.1445,174.2632,9986.0
2025-02-26 15:10:00,176.25,176.33,176.23,176.23,15584.0,174.273,174.3521,174.2533,174.2533,15584.0
2025-02-26 15:15:00,176.22,176.24,176.14,176.21,19274.0,174.2434,174.2632,174.1643,174.2335,19274.0
2025-02-26 15:20:00,176.16,176.29,176.13,176.25,38830.0,174.1841,174.3126,174.1544,174.273,38830.0
2025-02-26 15:25:00,176.24,176.26,176.12,176.12,14553.0,174.2632,174.2829,174.1445,174.1445,14553.0
2025-02-26 15:30:00,176.1,176.29,176.06,176.28,25106.0,174.1247,174.3126,174.0852,174.3027,25106.0
2025-02-26 15:35:00,176.27,176.36,176.2,176.29,12605.0,174.2928,174.3818,174.2236,174.3126,12605.0
2025-02-26 15:40:00,176.29,176.48,176.26,176.47,19542.0,174.3126,174.5005,174.2829,174.4906,19542.0
2025-02-26 15:45:00,176.46,176.56,176.37,176.37,20254.0,174.4807,174.5796,174.3917,174.3917,20254.0
2025-02-26 15:50:00,176.4,176.46,176.25,176.31,24402.0,174.4214,174.4807,174.273,174.3324,24402.0
2025-02-26 15:55:00,176.33,176.37,176.11,176.26,27637.0,174.3521,174.3917,174.1346,174.2829,27637.0
2025-02-27 09:30:00,176.45,176.71,176.37,176.57,65773.0,174.4708,174.7279,174.3917,174.5895,65773.0
2025-02-27 09:35:00,176.63,177.02,176.63,177.0,31475.0,174.6488,175.0344,174.6488,175.0146,31475.0
2025-02-27 09:40:00,176.97,177.01,176.86,177.01,11499.0,174.985,175.0245,174.8762,175.0245,11499.0
2025-02-27 09:45:00,177.01,177.22,177.0,177.16,12435.0,175.0245,175.2322,175.0146,175.1728,12435.0
2025-02-27 09:50:00,177.11,177.16,177.0,177.08,10047.0,175.1234,175.1728,175.0146,175.0937,10047.0
2025-02-27 09:55:00,177.01,177.1,176.78,176.88,21407.0,175.0245,175.1135,174.7971,174.896,21407.0
2025-02-27 10:00:00,176.81,176.82,176.57,176.68,41952.0,174.8268,174.8366,174.5895,174.6982,41952.0
2025-02-27 10:05:00,176.75,176.86,176.7,176.8,45794.0,174.7674,174.8762,174.718,174.8169,45794.0
2025-02-27 10:10:00,176.79,177.11,176.79,177.09,10486.0,174.807,175.1234,174.807,175.1036,10486.0
2025-02-27 10:15:00,177.12,177.32,177.08,177.31,37422.0,175.1333,175.331,175.0937,175.3212,37422.0
2025-02-27 10:20:00,177.33,177.78,177.31,177.73,38675.0,175.3409,175.7859,175.3212,175.7364,38675.0
2025-02-27 10:25:00,177.73,177.73,177.47,177.56,21630.0,175.7364,175.7364,175.4794,175.5683,21630.0
2025-02-27 10:30:00,177.53,177.59,177.3,177.37,29550.0,175.5387,175.598,175.3113,175.3805,29550.0
2025-02-27 10:35:00,177.35,177.52,177.15,177.4,23925.0,175.3607,175.5288,175.1629,175.4101,23925.0
2025-02-27 10:40:00,177.37,177.46,177.3,177.44,10410.0,175.3805,175.4695,175.3113,175.4497,10410.0
2025-02-27 10:45:00,177.36,177.57,177.33,177.55,11636.0,175.3706,175.5782,175.3409,175.5585,11636.0
2025-02-27 10:50:00,177.53,177.58,177.3,177.39,35401.0,175.5387,175.5881,175.3113,175.4003,35401.0
2025-02-27 10:55:00,177.37,177.4,177.17,177.18,17990.0,175.3805,175.4101,175.1827,175.1926,17990.0
2025-02-27 11:00:00,177.19,177.4,177.18,177.24,19122.0,175.2025,175.4101,175.1926,175.2519,19122.0
2025-02-27 11:05:00,177.25,177.3,177.21,177.24,16593.0,175.2618,175.3113,175.2223,175.2519,16593.0
2025-02-27 11:10:00,177.22,177.39,177.22,177.39,10758.0,175.2322,175.4003,175.2322,175.4003,10758.0
2025-02-27 11:15:00,177.38,177.52,177.37,177.51,11703.0,175.3904,175.5288,175.3805,175.5189,11703.0
2025-02-27 11:20:00,177.52,177.54,177.41,177.45,14659.0,175.5288,175.5486,175.42,175.4596,14659.0
2025-02-27 11:25:00,177.42,177.43,177.14,177.16,13331.0,175.4299,175.4398,175.1531,175.1728,13331.0
2025-02-27 11:30:00,177.2,177.38,177.18,177.35,15084.0,175.2124,175.3904,175.1926,175.3607,15084.0
2025-02-27 11:35:00,177.31,177.37,177.2,177.26,11303.0,175.3212,175.3805,175.2124,175.2717,11303.0
2025-02-27 11:40:00,177.24,177.25,177.01,177.06,12008.0,175.2519,175.2618,175.0245,175.074,12008.0
2025-02-27 11:45:00,177.05,177.1,177.03,177.04,8813.0,175.0641,175.1135,175.0443,175.0542,8813.0
2025-02-27 11:50:00,177.02,177.05,176.85,176.91,11467.0,175.0344,175.0641,174.8663,174.9256,11467.0
2025-02-27 11:55:00,176.88,176.96,176.77,176.8,16438.0,174.896,174.9751,174.7872,174.8169,16438.0
2025-02-27 12:00:00,176.79,176.92,176.76,176.91,32362.0,174.807,174.9355,174.7773,174.9256,32362.0
2025-02-27 12:05:00,176.93,176.93,176.71,176.71,26694.0,174.9454,174.9454,174.7279,174.7279,26694.0
2025-02-27 12:10:00,176.67,176.74,176.64,176.67,10732.0,174.6883,174.7575,174.6587,174.6883,10732.0
2025-02-27 12:15:00,176.68,176.69,176.56,176.64,5493.0,174.6982,174.7081,174.5796,174.6587,5493.0
2025-02-27 12:20:00,176.59,176.84,176.59,176.83,19258.0,174.6092,174.8564,174.6092,174.8465,19258.0
2025-02-27 12:25:00,176.82,177.18,176.81,177.17,7492.0,174.8366,175.1926,174.8268,175.1827,7492.0
2025-02-27 12:30:00,177.22,177.28,177.1,177.16,11691.0,175.2322,175.2915,175.1135,175.1728,11691.0
2025-02-27 12:35:00,177.17,177.23,177.14,177.17,16974.0,175.1827,175.242,175.1531,175.1827,16974.0
2025-02-27 12:40:00,177.1,177.11,176.84,176.91,6211.0,175.1135,175.1234,174.8564,174.9256,6211.0
2025-02-27 12:45:00,176.91,177.01,176.87,176.89,9502.0,174.9256,175.0245,174.8861,174.9059,9502.0
2025-02-27 12:50:00,176.9,177.06,176.78,177.0,8415.0,174.9158,175.074,174.7971,175.0146,8415.0
2025-02-27 12:55:00,176.98,177.05,176.97,177.03,15945.0,174.9949,175.0641,174.985,175.0443,15945.0
2025-02-27 13:00:00,177.09,177.25,177.09,177.18,19907.0,175.1036,175.2618,175.1036,175.1926,19907.0
2025-02-27 13:05:00,177.13,177.15,177.04,177.06,6484.0,175.1432,175.1629,175.0542,175.074,6484.0
2025-02-27 13:10:00,177.05,177.29,177.04,177.23,11432.0,175.0641,175.3014,175.0542,175.242,11432.0
2025-02-27 13:15:00,177.24,177.28,177.16,177.24,13583.0,175.2519,175.2915,175.1728,175.2519,13583.0
2025-02-27 13:20:00,177.23,177.38,177.18,177.37,19560.0,175.242,175.3904,175.1926,175.3805,19560.0
2025-02-27 13:25:00,177.37,177.37,177.23,177.24,21017.0,175.3805,175.3805,175.242,175.2519,21017.0
2025-02-27 13:30:00,177.24,177.34,177.19,177.34,26966.0,175.2519,175.3508,175.2025,175.3508,26966.0
2025-02-27 13:35:00,177.31,177.37,177.27,177.36,45832.0,175.3212,175.3805,175.2816,175.3706,45832.0
2025-02-27 13:40:00,177.38,177.38,177.25,177.3,23128.0,175.3904,175.3904,175.2618,175.3113,23128.0
2025-02-27 13:45:00,177.29,177.37,177.25,177.37,23009.0,175.3014,175.3805,175.2618,175.3805,23009.0
2025-02-27 13:50:00,177.35,177.41,177.28,177.4,14831.0,175.3607,175.42,175.2915,175.4101,14831.0
2025-02-27 13:55:00,177.41,177.42,177.22,177.24,16145.0,175.42,175.4299,175.2322,175.2519,16145.0
2025-02-27 14:00:00,177.24,177.31,177.17,177.21,58185.0,175.2519,175.3212,175.1827,175.2223,58185.0
2025-02-27 14:05:00,177.21,177.23,177.15,177.19,17146.0,175.2223,175.242,175.1629,175.2025,17146.0
2025-02-27 14:10:00,177.22,177.22,177.03,177.07,32616.0,175.2322,175.2322,175.0443,175.0838,32616.0
2025-02-27 14:15:00,177.06,177.1,177.01,177.07,17108.0,175.074,175.1135,175.0245,175.0838,17108.0
2025-02-27 14:20:00,177.09,177.16,176.92,176.96,22105.0,175.1036,175.1728,174.9355,174.9751,22105.0
2025-02-27 14:25:00,176.96,176.96,176.81,176.82,16853.0,174.9751,174.9751,174.8268,174.8366,16853.0
2025-02-27 14:30:00,176.8,176.81,176.42,176.49,29785.0,174.8169,174.8268,174.4411,174.5103,29785.0
2025-02-27 14:35:00,176.49,176.62,176.4,176.42,24587.0,174.5103,174.6389,174.4214,174.4411,24587.0
2025-02-27 14:40:00,176.4,176.41,176.17,176.3,14468.0,174.4214,174.4312,174.1939,174.3225,14468.0
2025-02-27 14:45:00,176.3,176.44,176.22,176.31,6613.0,174.3225,174.4609,174.2434,174.3324,6613.0
2025-02-27 14:50:00,176.31,176.49,176.25,176.37,18195.0,174.3324,174.5103,174.273,174.3917,18195.0
2025-02-27 14:55:00,176.38,176.43,176.29,176.31,21039.0,174.4016,174.451,174.3126,174.3324,21039.0
2025-02-27 15:00:00,176.27,176.29,175.89,176.0,23770.0,174.2928,174.3126,173.9171,174.0258,23770.0
2025-02-27 15:05:00,176.01,176.11,175.98,176.02,15732.0,174.0357,174.1346,174.0061,174.0456,15732.0
2025-02-27 15:10:00,176.01,176.03,175.84,175.93,22484.0,174.0357,174.0555,173.8676,173.9566,22484.0
2025-02-27 15:15:00,175.92,175.98,175.8,175.87,28830.0,173.9467,174.0061,173.8281,173.8973,28830.0
2025-02-27 15:20:00,175.88,176.08,175.84,175.93,25322.0,173.9072,174.1049,173.8676,173.9566,25322.0
2025-02-27 15:25:00,175.94,175.98,175.69,175.71,35513.0,173.9665,174.0061,173.7193,173.7391,35513.0
2025-02-27 15:30:00,175.72,176.02,175.71,175.95,25209.0,173.749,174.0456,173.7391,173.9764,25209.0
2025-02-27 15:35:00,175.95,176.08,175.86,175.86,22255.0,173.9764,174.1049,173.8874,173.8874,22255.0
2025-02-27 15:40:00,175.85,175.94,175.8,175.91,23239.0,173.8775,173.9665,173.8281,173.9369,23239.0
2025-02-27 15:45:00,175.89,176.01,175.86,175.95,32686.0,173.9171,174.0357,173.8874,173.9764,32686.0
2025-02-27 15:50:00,175.94,176.03,175.74,175.79,47230.0,173.9665,174.0555,173.7688,173.8182,47230.0
2025-02-27 15:55:00,175.77,175.81,175.59,175.69,53624.0,173.7984,173.838,173.6204,173.7193,53624.0
2025-02-28 09:30:00,176.24,176.72,176.19,176.32,59232.0,174.2632,174.7378,174.2137,174.3423,59232.0
2025-02-28 09:35:00,176.28,176.67,176.24,176.63,29524.0,174.3027,174.6883,174.2632,174.6488,29524.0
2025-02-28 09:40:00,176.62,176.65,176.34,176.58,10435.0,174.6389,174.6686,174.362,174.5993,10435.0
2025-02-28 09:45:00,176.45,176.5,176.14,176.24,34662.0,174.4708,174.5202,174.1643,174.2632,34662.0
2025-02-28 09:50:00,176.24,176.55,176.16,176.53,40902.0,174.2632,174.5697,174.1841,174.5499,40902.0
2025-02-28 09:55:00,176.54,176.63,176.4,176.63,22601.0,174.5598,174.6488,174.4214,174.6488,22601.0
2025-02-28 10:00:00,176.75,176.84,176.59,176.75,55334.0,174.7674,174.8564,174.6092,174.7674,55334.0
2025-02-28 10:05:00,176.76,176.77,176.62,176.68,26001.0,174.7773,174.7872,174.6389,174.6982,26001.0
2025-02-28 10:10:00,176.69,176.71,176.51,176.66,14239.0,174.7081,174.7279,174.5301,174.6784,14239.0
2025-02-28 10:15:00,176.63,176.63,176.21,176.24,522206.0,174.6488,174.6488,174.2335,174.2632,522206.0
2025-02-28 10:20:00,176.24,176.61,176.22,176.54,39022.0,174.2632,174.629,174.2434,174.5598,39022.0
2025-02-28 10:25:00,176.53,176.59,176.49,176.5,40237.0,174.5499,174.6092,174.5103,174.5202,40237.0
2025-02-28 10:30:00,176.47,176.59,176.42,176.55,47124.0,174.4906,174.6092,174.4411,174.5697,47124.0
2025-02-28 10:35:00,176.56,176.68,176.43,176.6,56537.0,174.5796,174.6982,174.451,174.6191,56537.0
2025-02-28 10:40:00,176.6,176.64,176.45,176.45,25790.0,174.6191,174.6587,174.4708,174.4708,25790.0
2025-02-28 10:45:00,176.47,176.56,176.43,176.49,33750.0,174.4906,174.5796,174.451,174.5103,33750.0
2025-02-28 10:50:00,176.51,176.68,176.49,176.6,22877.0,174.5301,174.6982,174.5103,174.6191,22877.0
2025-02-28 10:55:00,176.57,176.76,176.57,176.75,31775.0,174.5895,174.7773,174.5895,174.7674,31775.0
2025-02-28 11:00:00,176.75,176.76,176.63,176.65,14882.0,174.7674,174.7773,174.6488,174.6686,14882.0
2025-02-28 11:05:00,176.68,176.73,176.56,176.64,25237.0,174.6982,174.7477,174.5796,174.6587,25237.0
2025-02-28 11:10:00,176.64,176.66,176.47,176.51,16658.0,174.6587,174.6784,174.4906,174.5301,16658.0
2025-02-28 11:15:00,176.48,176.5,176.31,176.5,27149.0,174.5005,174.5202,174.3324,174.5202,27149.0
2025-02-28 11:20:00,176.44,176.54,176.39,176.39,17796.0,174.4609,174.5598,174.4115,174.4115,17796.0
2025-02-28 11:25:00,176.38,176.4,176.16,176.19,14845.0,174.4016,174.4214,174.1841,174.2137,14845.0
2025-02-28 11:30:00,176.14,176.45,176.12,176.44,9299.0,174.1643,174.4708,174.1445,174.4609,9299.0
2025-02-28 11:35:00,176.48,176.53,176.39,176.43,20664.0,174.5005,174.5499,174.4115,174.451,20664.0
2025-02-28 11:40:00,176.42,176.5,176.4,176.47,15829.0,174.4411,174.5202,174.4214,174.4906,15829.0
2025-02-28 11:45:00,176.45,176.65,176.41,176.63,12576.0,174.4708,174.6686,174.4312,174.6488,12576.0
2025-02-28 11:50:00,176.63,176.65,176.56,176.61,117241.0,174.6488,174.6686,174.5796,174.629,117241.0
2025-02-28 11:55:00,176.62,176.63,176.43,176.45,16243.0,174.6389,174.6488,174.451,174.4708,16243.0
2025-02-28 12:00:00,176.47,176.5,176.25,176.25,6187.0,174.4906,174.5202,174.273,174.273,6187.0
2025-02-28 12:05:00,176.33,176.36,176.25,176.31,5083.0,174.3521,174.3818,174.273,174.3324,5083.0
2025-02-28 12:10:00,176.32,176.49,176.32,176.43,4832.0,174.3423,174.5103,174.3423,174.451,4832.0
2025-02-28 12:15:00,176.42,176.53,176.37,176.53,52141.0,174.4411,174.5499,174.3917,174.5499,52141.0
2025-02-28 12:20:00,176.52,176.54,176.16,176.21,23905.0,174.54,174.5598,174.1841,174.2335,23905.0
2025-02-28 12:25:00,176.22,176.29,176.14,176.17,11416.0,174.2434,174.3126,174.1643,174.1939,11416.0
2025-02-28 12:30:00,176.14,176.14,176.0,176.02,8630.0,174.1643,174.1643,174.0258,174.0456,8630.0
2025-02-28 12:35:00,176.02,176.07,175.93,176.04,12704.0,174.0456,174.0951,173.9566,174.0654,12704.0
2025-02-28 12:40:00,176.03,176.05,175.73,175.79,21353.0,174.0555,174.0753,173.7589,173.8182,21353.0
2025-02-28 12:45:00,175.82,175.82,175.57,175.59,24184.0,173.8479,173.8479,173.6007,173.6204,24184.0
2025-02-28 12:50:00,175.58,175.83,175.58,175.77,32576.0,173.6106,173.8578,173.6106,173.7984,32576.0
2025-02-28 12:55:00,175.77,175.77,175.48,175.54,25697.0,173.7984,173.7984,173.5117,173.571,25697.0
2025-02-28 13:00:00,175.55,175.75,175.55,175.6,13494.0,173.5809,173.7786,173.5809,173.6303,13494.0
2025-02-28 13:05:00,175.58,175.64,175.51,175.56,46618.0,173.6106,173.6699,173.5413,173.5908,46618.0
2025-02-28 13:10:00,175.53,175.63,175.5,175.62,33020.0,173.5611,173.66,173.5315,173.6501,33020.0
2025-02-28 13:15:00,175.67,175.7,175.22,175.22,53586.0,173.6995,173.7292,173.2546,173.2546,53586.0
2025-02-28 13:20:00,175.26,175.4,175.22,175.26,66018.0,173.2941,173.4326,173.2546,173.2941,66018.0
2025-02-28 13:25:00,175.28,175.63,175.28,175.63,44931.0,173.3139,173.66,173.3139,173.66,44931.0
2025-02-28 13:30:00,175.58,175.84,175.58,175.84,24484.0,173.6106,173.8676,173.6106,173.8676,24484.0
2025-02-28 13:35:00,175.85,176.03,175.83,176.01,16647.0,173.8775,174.0555,173.8578,174.0357,16647.0
2025-02-28 13:40:00,176.02,176.13,175.88,176.03,14158.0,174.0456,174.1544,173.9072,174.0555,14158.0
2025-02-28 13:45:00,176.0,176.06,175.96,176.06,20398.0,174.0258,174.0852,173.9863,174.0852,20398.0
2025-02-28 13:50:00,176.05,176.14,176.01,176.05,16345.0,174.0753,174.1643,174.0357,174.0753,16345.0
2025-02-28 13:55:00,176.05,176.05,175.57,175.6,29485.0,174.0753,174.0753,173.6007,173.6303,29485.0
2025-02-28 14:00:00,175.58,175.87,175.58,175.78,16381.0,173.6106,173.8973,173.6106,173.8083,16381.0
2025-02-28 14:05:00,175.8,175.99,175.8,175.88,16363.0,173.8281,174.016,173.8281,173.9072,16363.0
2025-02-28 14:10:00,175.89,175.92,175.8,175.86,74691.0,173.9171,173.9467,173.8281,173.8874,74691.0
2025-02-28 14:15:00,175.87,176.12,175.86,176.12,25472.0,173.8973,174.1445,173.8874,174.1445,25472.0
2025-02-28 14:20:00,176.13,176.13,175.86,176.0,21560.0,174.1544,174.1544,173.8874,174.0258,21560.0
2025-02-28 14:25:00,176.03,176.19,176.03,176.11,23683.0,174.0555,174.2137,174.0555,174.1346,23683.0
2025-02-28 14:30:00,176.04,176.34,176.04,176.23,37614.0,174.0654,174.362,174.0654,174.2533,37614.0
2025-02-28 14:35:00,176.24,176.47,176.19,176.38,12018.0,174.2632,174.4906,174.2137,174.4016,12018.0
2025-02-28 14:40:00,176.38,176.52,176.31,176.47,26909.0,174.4016,174.54,174.3324,174.4906,26909.0
2025-02-28 14:45:00,176.46,176.57,176.39,176.52,24455.0,174.4807,174.5895,174.4115,174.54,24455.0
2025-02-28 14:50:00,176.51,176.64,176.45,176.58,57172.0,174.5301,174.6587,174.4708,174.5993,57172.0
2025-02-28 14:55:00,176.58,176.67,176.52,176.63,24315.0,174.5993,174.6883,174.54,174.6488,24315.0
2025-02-28 15:00:00,176.62,176.81,176.59,176.81,27448.0,174.6389,174.8268,174.6092,174.8268,27448.0
2025-02-28 15:05:00,176.82,176.87,176.75,176.83,29041.0,174.8366,174.8861,174.7674,174.8465,29041.0
2025-02-28 15:10:00,176.84,176.88,176.74,176.78,22254.0,174.8564,174.896,174.7575,174.7971,22254.0
2025-02-28 15:15:00,176.78,176.9,176.74,176.74,17496.0,174.7971,174.9158,174.7575,174.7575,17496.0
2025-02-28 15:20:00,176.75,176.79,176.64,176.76,36289.0,174.7674,174.807,174.6587,174.7773,36289.0
2025-02-28 15:25:00,176.79,177.07,176.78,177.06,35246.0,174.807,175.0838,174.7971,175.074,35246.0
2025-02-28 15:30:00,177.07,177.11,176.84,176.86,27751.0,175.0838,175.1234,174.8564,174.8762,27751.0
2025-02-28 15:35:00,176.84,177.06,176.77,177.0,38161.0,174.8564,175.074,174.7872,175.0146,38161.0
2025-02-28 15:40:00,177.02,177.31,176.99,177.25,30231.0,175.0344,175.3212,175.0047,175.2618,30231.0
2025-02-28 15:45:00,177.26,177.43,177.22,177.43,71368.0,175.2717,175.4398,175.2322,175.4398,71368.0
2025-02-28 15:50:00,177.45,177.66,177.29,177.65,76285.0,175.4596,175.6672,175.3014,175.6573,76285.0
2025-02-28 15:55:00,177.67,178.25,177.65,178.08,88847.0,175.6771,176.2506,175.6573,176.0825,88847.0
2025-03-03 09:30:00,178.58,179.07,178.57,178.84,88464.0,176.5769,177.0614,176.567,176.834,88464.0
2025-03-03 09:35:00,178.75,179.09,178.75,179.0,7234.0,176.745,177.0812,176.745,176.9922,7234.0
2025-03-03 09:40:00,179.04,179.11,178.71,178.73,23047.0,177.0317,177.101,176.7054,176.7252,23047.0
2025-03-03 09:45:00,178.71,178.89,178.64,178.69,84935.0,176.7054,176.8834,176.6362,176.6857,84935.0
2025-03-03 09:50:00,178.68,178.93,178.65,178.86,33913.0,176.6758,176.923,176.6461,176.8538,33913.0
2025-03-03 09:55:00,178.87,178.94,178.62,178.7,62315.0,176.8637,176.9329,176.6165,176.6956,62315.0
2025-03-03 10:00:00,178.68,178.68,178.23,178.51,36005.0,176.6758,176.6758,176.2308,176.5077,36005.0
2025-03-03 10:05:00,178.53,178.69,178.44,178.48,32466.0,176.5275,176.6857,176.4385,176.478,32466.0
2025-03-03 10:10:00,178.42,178.59,178.27,178.29,20318.0,176.4187,176.5868,176.2704,176.2902,20318.0
2025-03-03 10:15:00,178.27,178.51,178.19,178.38,27526.0,176.2704,176.5077,176.1913,176.3791,27526.0
2025-03-03 10:20:00,178.47,178.58,178.45,178.5,62622.0,176.4681,176.5769,176.4484,176.4978,62622.0
2025-03-03 10:25:00,178.49,178.67,178.49,178.66,38336.0,176.4879,176.6659,176.4879,176.656,38336.0
2025-03-03 10:30:00,178.66,178.71,178.55,178.71,31353.0,176.656,176.7054,176.5472,176.7054,31353.0
2025-03-03 10:35:00,178.68,178.74,178.52,178.68,13431.0,176.6758,176.7351,176.5176,176.6758,13431.0
2025-03-03 10:40:00,178.63,179.04,178.63,179.04,14621.0,176.6263,177.0317,176.6263,177.0317,14621.0
2025-03-03 10:45:00,179.04,179.04,178.59,178.6,11295.0,177.0317,177.0317,176.5868,176.5967,11295.0
2025-03-03 10:50:00,178.65,178.77,178.6,178.75,10739.0,176.6461,176.7648,176.5967,176.745,10739.0
2025-03-03 10:55:00,178.76,178.8,178.45,178.49,23526.0,176.7549,176.7944,176.4484,176.4879,23526.0
2025-03-03 11:00:00,178.51,178.63,178.47,178.54,37765.0,176.5077,176.6263,176.4681,176.5374,37765.0
2025-03-03 11:05:00,178.56,178.59,178.4,178.4,10378.0,176.5571,176.5868,176.3989,176.3989,10378.0
2025-03-03 11:10:00,178.42,178.51,178.23,178.46,31733.0,176.4187,176.5077,176.2308,176.4583,31733.0
2025-03-03 11:15:00,178.46,178.54,178.39,178.48,12245.0,176.4583,176.5374,176.389,176.478,12245.0
2025-03-03 11:20:00,178.5,178.61,178.47,178.58,13489.0,176.4978,176.6066,176.4681,176.5769,13489.0
2025-03-03 11:25:00,178.58,178.59,178.22,178.22,11167.0,176.5769,176.5868,176.2209,176.2209,11167.0
2025-03-03 11:30:00,178.24,178.29,178.17,178.2,24257.0,176.2407,176.2902,176.1715,176.2012,24257.0
2025-03-03 11:35:00,178.16,178.23,177.99,178.02,17409.0,176.1616,176.2308,175.9935,176.0232,17409.0
2025-03-03 11:40:00,178.02,178.02,177.86,177.88,10354.0,176.0232,176.0232,175.865,175.8848,10354.0
2025-03-03 11:45:00,177.88,178.17,177.88,178.17,9063.0,175.8848,176.1715,175.8848,176.1715,9063.0
2025-03-03 11:50:00,178.25,178.31,178.16,178.25,546371.0,176.2506,176.3099,176.1616,176.2506,546371.0
2025-03-03 11:55:00,178.25,178.35,178.22,178.31,121175.0,176.2506,176.3495,176.2209,176.3099,121175.0
2025-03-03 12:00:00,178.27,178.42,178.22,178.4,10558.0,176.2704,176.4187,176.2209,176.3989,10558.0
2025-03-03 12:05:00,178.41,178.56,178.39,178.49,6323.0,176.4088,176.5571,176.389,176.4879,6323.0
2025-03-03 12:10:00,178.53,178.65,178.52,178.61,23679.0,176.5275,176.6461,176.5176,176.6066,23679.0
2025-03-03 12:15:00,178.59,178.67,178.53,178.66,35126.0,176.5868,176.6659,176.5275,176.656,35126.0
2025-03-03 12:20:00,178.67,178.75,178.63,178.67,13772.0,176.6659,176.745,176.6263,176.6659,13772.0
2025-03-03 12:25:00,178.67,178.72,178.58,178.6,9490.0,176.6659,176.7153,176.5769,176.5967,9490.0
2025-03-03 12:30:00,178.64,178.69,178.56,178.61,23119.0,176.6362,176.6857,176.5571,176.6066,23119.0
2025-03-03 12:35:00,178.61,178.66,178.55,178.63,17223.0,176.6066,176.656,176.5472,176.6263,17223.0
2025-03-03 12:40:00,178.64,178.73,178.59,178.62,14158.0,176.6362,176.7252,176.5868,176.6165,14158.0
2025-03-03 12:45:00,178.61,178.66,178.53,178.64,7342.0,176.6066,176.656,176.5275,176.6362,7342.0
2025-03-03 12:50:00,178.61,178.63,178.4,178.4,20358.0,176.6066,176.6263,176.3989,176.3989,20358.0
2025-03-03 12:55:00,178.39,178.4,178.23,178.31,9446.0,176.389,176.3989,176.2308,176.3099,9446.0
2025-03-03 13:00:00,178.28,178.31,178.17,178.2,11469.0,176.2803,176.3099,176.1715,176.2012,11469.0
2025-03-03 13:05:00,178.18,178.18,177.89,177.94,12443.0,176.1814,176.1814,175.8946,175.9441,12443.0
2025-03-03 13:10:00,177.88,177.95,177.73,177.73,41242.0,175.8848,175.954,175.7364,175.7364,41242.0
2025-03-03 13:15:00,177.74,177.83,177.69,177.75,17862.0,175.7463,175.8353,175.6969,175.7562,17862.0
2025-03-03 13:20:00,177.75,177.78,177.61,177.75,15142.0,175.7562,175.7859,175.6178,175.7562,15142.0
2025-03-03 13:25:00,177.74,177.74,177.21,177.3,21985.0,175.7463,175.7463,175.2223,175.3113,21985.0
2025-03-03 13:30:00,177.26,177.4,177.13,177.15,682427.0,175.2717,175.4101,175.1432,175.1629,682427.0
2025-03-03 13:35:00,177.13,177.27,177.12,177.15,27422.0,175.1432,175.2816,175.1333,175.1629,27422.0
2025-03-03 13:40:00,177.15,177.38,177.15,177.38,13682.0,175.1629,175.3904,175.1629,175.3904,13682.0
2025-03-03 13:45:00,177.37,177.66,177.22,177.41,31859.0,175.3805,175.6672,175.2322,175.42,31859.0
2025-03-03 13:50:00,177.35,177.51,177.31,177.32,14455.0,175.3607,175.5189,175.3212,175.331,14455.0
2025-03-03 13:55:00,177.28,177.39,177.19,177.36,15615.0,175.2915,175.4003,175.2025,175.3706,15615.0
2025-03-03 14:00:00,177.34,177.58,177.34,177.46,10869.0,175.3508,175.5881,175.3508,175.4695,10869.0
2025-03-03 14:05:00,177.47,177.52,177.38,177.47,29071.0,175.4794,175.5288,175.3904,175.4794,29071.0
2025-03-03 14:10:00,177.46,177.55,177.44,177.46,50758.0,175.4695,175.5585,175.4497,175.4695,50758.0
2025-03-03 14:15:00,177.45,177.49,177.3,177.31,33145.0,175.4596,175.4991,175.3113,175.3212,33145.0
2025-03-03 14:20:00,177.29,177.42,177.27,177.32,15560.0,175.3014,175.4299,175.2816,175.331,15560.0
2025-03-03 14:25:00,177.32,177.32,177.21,177.25,14257.0,175.331,175.331,175.2223,175.2618,14257.0
2025-03-03 14:30:00,177.23,177.55,177.23,177.43,10791.0,175.242,175.5585,175.242,175.4398,10791.0
2025-03-03 14:35:00,177.42,177.45,177.25,177.42,12308.0,175.4299,175.4596,175.2618,175.4299,12308.0
2025-03-03 14:40:00,177.49,177.61,177.49,177.57,16087.0,175.4991,175.6178,175.4991,175.5782,16087.0
2025-03-03 14:45:00,177.56,177.56,177.29,177.29,27941.0,175.5683,175.5683,175.3014,175.3014,27941.0
2025-03-03 14:50:00,177.28,177.33,176.72,176.89,87742.0,175.2915,175.3409,174.7378,174.9059,87742.0
2025-03-03 14:55:00,176.89,177.04,176.64,176.65,28945.0,174.9059,175.0542,174.6587,174.6686,28945.0
2025-03-03 15:00:00,176.59,176.6,176.09,176.3,101691.0,174.6092,174.6191,174.1148,174.3225,101691.0
2025-03-03 15:05:00,176.3,176.3,176.1,176.16,24190.0,174.3225,174.3225,174.1247,174.1841,24190.0
2025-03-03 15:10:00,176.14,176.15,175.8,176.0,77922.0,174.1643,174.1742,173.8281,174.0258,77922.0
2025-03-03 15:15:00,175.99,176.2,175.94,175.98,48079.0,174.016,174.2236,173.9665,174.0061,48079.0
2025-03-03 15:20:00,175.91,176.05,175.88,175.97,39299.0,173.9369,174.0753,173.9072,173.9962,39299.0
2025-03-03 15:25:00,175.98,176.0,175.56,175.63,31166.0,174.0061,174.0258,173.5908,173.66,31166.0
2025-03-03 15:30:00,175.64,175.91,175.63,175.72,82050.0,173.6699,173.9369,173.66,173.749,82050.0
2025-03-03 15:35:00,175.72,175.76,175.48,175.49,58474.0,173.749,173.7885,173.5117,173.5216,58474.0
2025-03-03 15:40:00,175.5,175.71,175.42,175.68,48536.0,173.5315,173.7391,173.4524,173.7094,48536.0
2025-03-03 15:45:00,175.66,176.13,175.63,176.02,47319.0,173.6897,174.1544,173.66,174.0456,47319.0
2025-03-03 15:50:00,176.02,176.16,175.96,176.15,43241.0,174.0456,174.1841,173.9863,174.1742,43241.0
2025-03-03 15:55:00,176.16,176.53,176.13,176.52,65129.0,174.1841,174.5499,174.1544,174.54,65129.0
2025-03-04 09:30:00,175.43,175.73,174.82,175.0,121010.0,173.4622,173.7589,172.8591,173.0371,121010.0
2025-03-04 09:35:00,175.02,175.18,174.72,174.94,13294.0,173.0568,173.215,172.7602,172.9777,13294.0
2025-03-04 09:40:00,174.82,175.17,174.79,174.83,27064.0,172.8591,173.2052,172.8294,172.869,27064.0
2025-03-04 09:45:00,174.76,174.85,174.61,174.62,19498.0,172.7998,172.8887,172.6514,172.6613,19498.0
2025-03-04 09:50:00,174.57,174.59,174.25,174.33,27251.0,172.6119,172.6317,172.2955,172.3746,27251.0
2025-03-04 09:55:00,174.3,174.39,173.95,174.02,30730.0,172.3449,172.4339,171.9988,172.0681,30730.0
2025-03-04 10:00:00,174.06,174.14,173.88,173.99,417969.0,172.1076,172.1867,171.9296,172.0384,417969.0
2025-03-04 10:05:00,173.97,174.07,173.74,173.87,21897.0,172.0186,172.1175,171.7912,171.9197,21897.0
2025-03-04 10:10:00,173.77,173.81,173.58,173.61,35895.0,171.8209,171.8604,171.633,171.6627,35895.0
2025-03-04 10:15:00,173.62,173.73,173.39,173.46,55001.0,171.6725,171.7813,171.4451,171.5143,55001.0
2025-03-04 10:20:00,173.47,173.66,173.38,173.63,49054.0,171.5242,171.7121,171.4352,171.6824,49054.0
2025-03-04 10:25:00,173.56,174.02,173.55,173.92,16453.0,171.6132,172.0681,171.6033,171.9692,16453.0
2025-03-04 10:30:00,173.98,174.06,173.82,173.98,81406.0,172.0285,172.1076,171.8703,172.0285,81406.0
2025-03-04 10:35:00,173.94,174.01,173.75,173.78,56954.0,171.989,172.0582,171.8011,171.8307,56954.0
2025-03-04 10:40:00,173.77,173.78,173.48,173.67,26552.0,171.8209,171.8307,171.5341,171.722,26552.0
2025-03-04 10:45:00,173.62,173.65,173.21,173.47,18090.0,171.6725,171.7022,171.2671,171.5242,18090.0
2025-03-04 10:50:00,173.48,173.48,173.17,173.29,25972.0,171.5341,171.5341,171.2276,171.3462,25972.0
2025-03-04 10:55:00,173.29,173.34,173.19,173.28,20689.0,171.3462,171.3957,171.2474,171.3364,20689.0
2025-03-04 11:00:00,173.25,173.42,173.15,173.27,18133.0,171.3067,171.4748,171.2078,171.3265,18133.0
2025-03-04 11:05:00,173.23,173.25,173.06,173.1,19114.0,171.2869,171.3067,171.1188,171.1584,19114.0
2025-03-04 11:10:00,173.1,173.56,173.07,173.49,19617.0,171.1584,171.6132,171.1287,171.544,19617.0
2025-03-04 11:15:00,173.44,173.6,173.24,173.25,36079.0,171.4946,171.6528,171.2968,171.3067,36079.0
2025-03-04 11:20:00,173.23,173.38,173.07,173.07,30837.0,171.2869,171.4352,171.1287,171.1287,30837.0
2025-03-04 11:25:00,173.05,173.08,172.91,173.05,59263.0,171.1089,171.1386,170.9705,171.1089,59263.0
2025-03-04 11:30:00,173.12,173.25,173.03,173.05,22088.0,171.1781,171.3067,171.0892,171.1089,22088.0
2025-03-04 11:35:00,173.06,173.18,172.89,173.02,41867.0,171.1188,171.2375,170.9507,171.0793,41867.0
2025-03-04 11:40:00,172.97,173.32,172.97,173.31,23678.0,171.0298,171.3759,171.0298,171.366,23678.0
2025-03-04 11:45:00,173.31,173.38,173.22,173.35,11980.0,171.366,171.4352,171.277,171.4056,11980.0
2025-03-04 11:50:00,173.31,173.46,173.21,173.38,11048.0,171.366,171.5143,171.2671,171.4352,11048.0
2025-03-04 11:55:00,173.39,173.46,173.35,173.4,15884.0,171.4451,171.5143,171.4056,171.455,15884.0
2025-03-04 12:00:00,173.42,173.61,173.37,173.57,18640.0,171.4748,171.6627,171.4253,171.6231,18640.0
2025-03-04 12:05:00,173.58,173.58,173.36,173.47,21831.0,171.633,171.633,171.4155,171.5242,21831.0
2025-03-04 12:10:00,173.5,173.69,173.5,173.65,18305.0,171.5539,171.7418,171.5539,171.7022,18305.0
2025-03-04 12:15:00,173.66,173.71,173.61,173.66,31930.0,171.7121,171.7615,171.6627,171.7121,31930.0
2025-03-04 12:20:00,173.64,173.76,173.61,173.69,32710.0,171.6923,171.811,171.6627,171.7418,32710.0
2025-03-04 12:25:00,173.66,173.85,173.66,173.72,29634.0,171.7121,171.9,171.7121,171.7714,29634.0
2025-03-04 12:30:00,173.72,173.82,173.53,173.82,20645.0,171.7714,171.8703,171.5836,171.8703,20645.0
2025-03-04 12:35:00,173.84,173.85,173.69,173.78,22284.0,171.8901,171.9,171.7418,171.8307,22284.0
2025-03-04 12:40:00,173.82,173.87,173.56,173.75,29494.0,171.8703,171.9197,171.6132,171.8011,29494.0
2025-03-04 12:45:00,173.68,173.87,173.68,173.76,42870.0,171.7319,171.9197,171.7319,171.811,42870.0
2025-03-04 12:50:00,173.77,173.77,173.35,173.65,29404.0,171.8209,171.8209,171.4056,171.7022,29404.0
2025-03-04 12:55:00,173.63,173.64,173.44,173.5,20982.0,171.6824,171.6923,171.4946,171.5539,20982.0
2025-03-04 13:00:00,173.48,173.69,173.47,173.6,55356.0,171.5341,171.7418,171.5242,171.6528,55356.0
2025-03-04 13:05:00,173.6,174.0,173.58,173.99,32723.0,171.6528,172.0483,171.633,172.0384,32723.0
2025-03-04 13:10:00,173.93,174.24,173.93,174.19,24637.0,171.9791,172.2856,171.9791,172.2361,24637.0
2025-03-04 13:15:00,174.16,174.17,173.87,174.0,17478.0,172.2065,172.2164,171.9197,172.0483,17478.0
2025-03-04 13:20:00,174.02,174.03,173.75,173.84,20919.0,172.0681,172.0779,171.8011,171.8901,20919.0
2025-03-04 13:25:00,173.84,173.84,173.7,173.74,30194.0,171.8901,171.8901,171.7516,171.7912,30194.0
2025-03-04 13:30:00,173.73,173.81,173.61,173.81,31310.0,171.7813,171.8604,171.6627,171.8604,31310.0
2025-03-04 13:35:00,173.81,173.92,173.7,173.92,13809.0,171.8604,171.9692,171.7516,171.9692,13809.0
2025-03-04 13:40:00,173.96,174.06,173.9,174.01,13129.0,172.0087,172.1076,171.9494,172.0582,13129.0
2025-03-04 13:45:00,174.02,174.11,173.96,174.0,12561.0,172.0681,172.157,172.0087,172.0483,12561.0
2025-03-04 13:50:00,173.98,174.2,173.95,174.12,20447.0,172.0285,172.246,171.9988,172.1669,20447.0
2025-03-04 13:55:00,174.14,174.34,174.14,174.22,20001.0,172.1867,172.3845,172.1867,172.2658,20001.0
2025-03-04 14:00:00,174.19,174.59,174.18,174.57,24482.0,172.2361,172.6317,172.2263,172.6119,24482.0
2025-03-04 14:05:00,174.55,174.83,174.54,174.76,39669.0,172.5921,172.869,172.5822,172.7998,39669.0
2025-03-04 14:10:00,174.79,174.79,174.55,174.61,32418.0,172.8294,172.8294,172.5921,172.6514,32418.0
2025-03-04 14:15:00,174.59,174.73,174.54,174.66,50454.0,172.6317,172.7701,172.5822,172.7009,50454.0
2025-03-04 14:20:00,174.67,174.84,174.61,174.76,38576.0,172.7108,172.8789,172.6514,172.7998,38576.0
2025-03-04 14:25:00,174.77,174.81,174.33,174.35,19035.0,172.8096,172.8492,172.3746,172.3944,19035.0
2025-03-04 14:30:00,174.41,174.45,174.23,174.33,31834.0,172.4537,172.4932,172.2757,172.3746,31834.0
2025-03-04 14:35:00,174.34,174.56,174.33,174.51,25688.0,172.3845,172.602,172.3746,172.5526,25688.0
2025-03-04 14:40:00,174.5,174.58,174.41,174.48,14062.0,172.5427,172.6218,172.4537,172.5229,14062.0
2025-03-04 14:45:00,174.49,174.7,174.47,174.57,25282.0,172.5328,172.7404,172.513,172.6119,25282.0
2025-03-04 14:50:00,174.65,174.79,174.61,174.66,18340.0,172.691,172.8294,172.6514,172.7009,18340.0
2025-03-04 14:55:00,174.67,174.84,174.67,174.79,19123.0,172.7108,172.8789,172.7108,172.8294,19123.0
2025-03-04 15:00:00,174.76,174.88,174.56,174.58,9283.0,172.7998,172.9184,172.602,172.6218,9283.0
2025-03-04 15:05:00,174.61,174.69,174.51,174.59,29325.0,172.6514,172.7305,172.5526,172.6317,29325.0
2025-03-04 15:10:00,174.6,174.76,174.6,174.65,30922.0,172.6415,172.7998,172.6415,172.691,30922.0
2025-03-04 15:15:00,174.67,174.86,174.59,174.84,85076.0,172.7108,172.8986,172.6317,172.8789,85076.0
2025-03-04 15:20:00,174.87,175.29,174.86,175.29,43050.0,172.9085,173.3238,172.8986,173.3238,43050.0
2025-03-04 15:25:00,175.26,175.26,174.86,174.88,57380.0,173.2941,173.2941,172.8986,172.9184,57380.0
2025-03-04 15:30:00,174.87,174.9,173.97,174.18,99529.0,172.9085,172.9382,172.0186,172.2263,99529.0
2025-03-04 15:35:00,174.18,174.26,173.96,174.04,73737.0,172.2263,172.3054,172.0087,172.0878,73737.0
2025-03-04 15:40:00,173.98,174.01,173.64,173.89,83149.0,172.0285,172.0582,171.6923,171.9395,83149.0
2025-03-04 15:45:00,173.9,174.04,173.41,173.46,34093.0,171.9494,172.0878,171.4649,171.5143,34093.0
2025-03-04 15:50:00,173.41,173.43,172.57,173.04,77816.0,171.4649,171.4847,170.6343,171.099,77816.0
2025-03-04 15:55:00,173.07,173.11,172.81,172.98,66777.0,171.1287,171.1683,170.8716,171.0397,66777.0
2025-03-05 09:30:00,172.89,173.18,172.75,173.18,83524.0,170.9507,171.2375,170.8123,171.2375,83524.0
2025-03-05 09:35:00,173.2,173.64,173.18,173.64,23772.0,171.2573,171.6923,171.2375,171.6923,23772.0
2025-03-05 09:40:00,173.68,173.93,173.62,173.64,11530.0,171.7319,171.9791,171.6725,171.6923,11530.0
2025-03-05 09:45:00,173.71,173.8,173.45,173.45,17669.0,171.7615,171.8505,171.5044,171.5044,17669.0
2025-03-05 09:50:00,173.39,173.63,173.39,173.44,35013.0,171.4451,171.6824,171.4451,171.4946,35013.0
2025-03-05 09:55:00,173.4,173.46,173.09,173.16,48131.0,171.455,171.5143,171.1485,171.2177,48131.0
2025-03-05 10:00:00,173.23,173.9,173.18,173.58,28064.0,171.2869,171.9494,171.2375,171.633,28064.0
2025-03-05 10:05:00,173.62,173.88,173.54,173.75,20647.0,171.6725,171.9296,171.5934,171.8011,20647.0
2025-03-05 10:10:00,173.74,173.74,173.53,173.53,289230.0,171.7912,171.7912,171.5836,171.5836,289230.0
2025-03-05 10:15:00,173.53,173.58,173.15,173.15,9888.0,171.5836,171.633,171.2078,171.2078,9888.0
2025-03-05 10:20:00,173.19,173.25,172.93,172.97,26820.0,171.2474,171.3067,170.9903,171.0298,26820.0
2025-03-05 10:25:00,173.0,173.05,172.82,172.87,18999.0,171.0595,171.1089,170.8815,170.931,18999.0
2025-03-05 10:30:00,172.81,173.05,172.79,172.99,90833.0,170.8716,171.1089,170.8519,171.0496,90833.0
2025-03-05 10:35:00,173.0,173.36,172.94,173.25,25703.0,171.0595,171.4155,171.0002,171.3067,25703.0
2025-03-05 10:40:00,173.22,173.23,173.0,173.04,13347.0,171.277,171.2869,171.0595,171.099,13347.0
2025-03-05 10:45:00,173.05,173.23,172.97,172.99,32882.0,171.1089,171.2869,171.0298,171.0496,32882.0
2025-03-05 10:50:00,172.95,173.11,172.82,173.03,30881.0,171.0101,171.1683,170.8815,171.0892,30881.0
2025-03-05 10:55:00,173.1,173.14,172.94,172.97,49047.0,171.1584,171.1979,171.0002,171.0298,49047.0
2025-03-05 11:00:00,172.95,172.95,172.65,172.79,14037.0,171.0101,171.0101,170.7134,170.8519,14037.0
2025-03-05 11:05:00,172.78,172.84,172.64,172.68,11913.0,170.842,170.9013,170.7035,170.7431,11913.0
2025-03-05 11:10:00,172.64,172.64,172.32,172.56,21426.0,170.7035,170.7035,170.3871,170.6244,21426.0
2025-03-05 11:15:00,172.6,172.6,172.42,172.43,27303.0,170.664,170.664,170.486,170.4959,27303.0
2025-03-05 11:20:00,172.43,172.48,172.35,172.48,57751.0,170.4959,170.5453,170.4168,170.5453,57751.0
2025-03-05 11:25:00,172.49,172.5,172.25,172.43,14009.0,170.5552,170.5651,170.3179,170.4959,14009.0
2025-03-05 11:30:00,172.41,172.41,172.18,172.22,16135.0,170.4761,170.4761,170.2487,170.2882,16135.0
2025-03-05 11:35:00,172.22,172.47,172.2,172.41,9299.0,170.2882,170.5354,170.2685,170.4761,9299.0
2025-03-05 11:40:00,172.37,172.37,172.23,172.24,5825.0,170.4366,170.4366,170.2981,170.308,5825.0
2025-03-05 11:45:00,172.31,172.32,172.19,172.28,47032.0,170.3772,170.3871,170.2586,170.3476,47032.0
2025-03-05 11:50:00,172.26,172.29,172.13,172.27,36037.0,170.3278,170.3575,170.1993,170.3377,36037.0
2025-03-05 11:55:00,172.28,172.9,172.28,172.72,47471.0,170.3476,170.9606,170.3476,170.7826,47471.0
2025-03-05 12:00:00,172.69,173.16,172.69,172.9,17963.0,170.753,171.2177,170.753,170.9606,17963.0
2025-03-05 12:05:00,172.89,172.95,172.81,172.93,7826.0,170.9507,171.0101,170.8716,170.9903,7826.0
2025-03-05 12:10:00,172.9,173.04,172.86,172.86,26039.0,170.9606,171.099,170.9211,170.9211,26039.0
2025-03-05 12:15:00,172.9,173.04,172.88,172.91,19154.0,170.9606,171.099,170.9408,170.9705,19154.0
2025-03-05 12:20:00,172.92,173.16,172.91,173.11,14921.0,170.9804,171.2177,170.9705,171.1683,14921.0
2025-03-05 12:25:00,173.1,173.28,173.07,173.28,9861.0,171.1584,171.3364,171.1287,171.3364,9861.0
2025-03-05 12:30:00,173.29,173.41,173.26,173.39,12955.0,171.3462,171.4649,171.3166,171.4451,12955.0
2025-03-05 12:35:00,173.36,173.4,173.32,173.37,10915.0,171.4155,171.455,171.3759,171.4253,10915.0
2025-03-05 12:40:00,173.37,173.42,173.29,173.37,9618.0,171.4253,171.4748,171.3462,171.4253,9618.0
2025-03-05 12:45:00,173.37,173.37,173.14,173.34,10120.0,171.4253,171.4253,171.1979,171.3957,10120.0
2025-03-05 12:50:00,173.35,173.57,173.35,173.47,22035.0,171.4056,171.6231,171.4056,171.5242,22035.0
2025-03-05 12:55:00,173.44,173.63,173.42,173.61,7121.0,171.4946,171.6824,171.4748,171.6627,7121.0
2025-03-05 13:00:00,173.6,173.72,173.55,173.66,27913.0,171.6528,171.7714,171.6033,171.7121,27913.0
2025-03-05 13:05:00,173.67,173.78,173.01,173.12,31982.0,171.722,171.8307,171.0694,171.1781,31982.0
2025-03-05 13:10:00,173.11,173.34,173.1,173.19,18338.0,171.1683,171.3957,171.1584,171.2474,18338.0
2025-03-05 13:15:00,173.17,173.29,173.14,173.28,15088.0,171.2276,171.3462,171.1979,171.3364,15088.0
2025-03-05 13:20:00,173.28,173.43,173.25,173.43,22549.0,171.3364,171.4847,171.3067,171.4847,22549.0
2025-03-05 13:25:00,173.41,173.44,173.29,173.39,22161.0,171.4649,171.4946,171.3462,171.4451,22161.0
2025-03-05 13:30:00,173.36,173.41,173.08,173.18,31610.0,171.4155,171.4649,171.1386,171.2375,31610.0
2025-03-05 13:35:00,173.19,173.33,173.08,173.31,32375.0,171.2474,171.3858,171.1386,171.366,32375.0
2025-03-05 13:40:00,173.32,173.32,173.12,173.13,32709.0,171.3759,171.3759,171.1781,171.188,32709.0
2025-03-05 13:45:00,173.17,173.59,173.17,173.56,20170.0,171.2276,171.6429,171.2276,171.6132,20170.0
2025-03-05 13:50:00,173.56,173.68,173.54,173.63,23525.0,171.6132,171.7319,171.5934,171.6824,23525.0
2025-03-05 13:55:00,173.62,173.91,173.62,173.91,10157.0,171.6725,171.9593,171.6725,171.9593,10157.0
2025-03-05 14:00:00,173.91,174.26,173.87,174.25,19237.0,171.9593,172.3054,171.9197,172.2955,19237.0
2025-03-05 14:05:00,174.24,174.58,174.2,174.52,27555.0,172.2856,172.6218,172.246,172.5624,27555.0
2025-03-05 14:10:00,174.56,174.61,174.45,174.57,17106.0,172.602,172.6514,172.4932,172.6119,17106.0
2025-03-05 14:15:00,174.57,174.67,174.24,174.28,43634.0,172.6119,172.7108,172.2856,172.3251,43634.0
2025-03-05 14:20:00,174.29,174.62,174.2,174.6,25648.0,172.335,172.6613,172.246,172.6415,25648.0
2025-03-05 14:25:00,174.53,174.54,174.37,174.37,43104.0,172.5723,172.5822,172.4141,172.4141,43104.0
2025-03-05 14:30:00,174.42,174.52,174.38,174.51,23984.0,172.4636,172.5624,172.424,172.5526,23984.0
2025-03-05 14:35:00,174.51,174.58,174.3,174.52,35022.0,172.5526,172.6218,172.3449,172.5624,35022.0
2025-03-05 14:40:00,174.5,174.59,174.38,174.41,37337.0,172.5427,172.6317,172.424,172.4537,37337.0
2025-03-05 14:45:00,174.41,174.63,174.41,174.63,19367.0,172.4537,172.6712,172.4537,172.6712,19367.0
2025-03-05 14:50:00,174.64,174.68,174.54,174.67,21749.0,172.6811,172.7207,172.5822,172.7108,21749.0
2025-03-05 14:55:00,174.66,174.73,174.41,174.42,31659.0,172.7009,172.7701,172.4537,172.4636,31659.0
2025-03-05 15:00:00,174.41,174.77,174.4,174.72,28134.0,172.4537,172.8096,172.4438,172.7602,28134.0
2025-03-05 15:05:00,174.71,174.82,174.66,174.78,10937.0,172.7503,172.8591,172.7009,172.8195,10937.0
2025-03-05 15:10:00,174.76,174.82,174.73,174.8,29703.0,172.7998,172.8591,172.7701,172.8393,29703.0
2025-03-05 15:15:00,174.78,174.81,174.26,174.49,55566.0,172.8195,172.8492,172.3054,172.5328,55566.0
2025-03-05 15:20:00,174.49,174.57,174.33,174.45,43309.0,172.5328,172.6119,172.3746,172.4932,43309.0
2025-03-05 15:25:00,174.47,174.77,174.44,174.7,25394.0,172.513,172.8096,172.4833,172.7404,25394.0
2025-03-05 15:30:00,174.69,174.69,174.35,174.43,55966.0,172.7305,172.7305,172.3944,172.4735,55966.0
2025-03-05 15:35:00,174.42,174.54,174.32,174.52,29880.0,172.4636,172.5822,172.3647,172.5624,29880.0
2025-03-05 15:40:00,174.51,174.58,174.45,174.51,82766.0,172.5526,172.6218,172.4932,172.5526,82766.0
2025-03-05 15:45:00,174.5,174.5,174.23,174.33,33931.0,172.5427,172.5427,172.2757,172.3746,33931.0
2025-03-05 15:50:00,174.31,174.35,173.82,174.29,56157.0,172.3548,172.3944,171.8703,172.335,56157.0
2025-03-05 15:55:00,174.29,174.45,174.24,174.26,39782.0,172.335,172.4932,172.2856,172.3054,39782.0
2025-03-06 09:30:00,172.81,172.94,172.41,172.54,95828.0,170.8716,171.0002,170.4761,170.6047,95828.0
2025-03-06 09:35:00,172.48,172.48,172.18,172.25,7064.0,170.5453,170.5453,170.2487,170.3179,7064.0
2025-03-06 09:40:00,172.3,172.41,171.96,172.03,14023.0,170.3673,170.4761,170.0312,170.1004,14023.0
2025-03-06 09:45:00,172.05,172.28,172.04,172.27,448545.0,170.1202,170.3476,170.1103,170.3377,448545.0
2025-03-06 09:50:00,172.26,172.64,172.22,172.29,30147.0,170.3278,170.7035,170.2882,170.3575,30147.0
2025-03-06 09:55:00,172.27,172.34,172.07,172.11,13755.0,170.3377,170.4069,170.1399,170.1795,13755.0
2025-03-06 10:00:00,172.09,172.6,172.09,172.55,35045.0,170.1597,170.664,170.1597,170.6145,35045.0
2025-03-06 10:05:00,172.55,172.86,172.55,172.85,15599.0,170.6145,170.9211,170.6145,170.9112,15599.0
2025-03-06 10:10:00,172.78,172.9,172.7,172.83,34280.0,170.842,170.9606,170.7629,170.8914,34280.0
2025-03-06 10:15:00,172.87,172.95,172.72,172.8,618437.0,170.931,171.0101,170.7826,170.8617,618437.0
2025-03-06 10:20:00,172.77,172.91,172.74,172.76,15407.0,170.8321,170.9705,170.8024,170.8222,15407.0
2025-03-06 10:25:00,172.76,172.99,172.57,172.97,23456.0,170.8222,171.0496,170.6343,171.0298,23456.0
2025-03-06 10:30:00,172.99,173.09,172.9,173.06,12931.0,171.0496,171.1485,170.9606,171.1188,12931.0
2025-03-06 10:35:00,173.07,173.37,173.01,173.37,11501.0,171.1287,171.4253,171.0694,171.4253,11501.0
2025-03-06 10:40:00,173.33,173.5,173.33,173.5,19796.0,171.3858,171.5539,171.3858,171.5539,19796.0
2025-03-06 10:45:00,173.45,173.48,173.31,173.4,15271.0,171.5044,171.5341,171.366,171.455,15271.0
2025-03-06 10:50:00,173.33,173.35,173.01,173.03,13641.0,171.3858,171.4056,171.0694,171.0892,13641.0
2025-03-06 10:55:00,173.04,173.38,172.97,173.35,13835.0,171.099,171.4352,171.0298,171.4056,13835.0
2025-03-06 11:00:00,173.41,173.5,173.38,173.41,14299.0,171.4649,171.5539,171.4352,171.4649,14299.0
2025-03-06 11:05:00,173.42,173.67,173.36,173.67,20003.0,171.4748,171.722,171.4155,171.722,20003.0
2025-03-06 11:10:00,173.63,173.66,173.42,173.46,25229.0,171.6824,171.7121,171.4748,171.5143,25229.0
2025-03-06 11:15:00,173.52,173.57,173.41,173.41,13984.0,171.5737,171.6231,171.4649,171.4649,13984.0
2025-03-06 11:20:00,173.4,173.43,173.27,173.38,27411.0,171.455,171.4847,171.3265,171.4352,27411.0
2025-03-06 11:25:00,173.4,173.53,173.13,173.48,27693.0,171.455,171.5836,171.188,171.5341,27693.0
2025-03-06 11:30:00,173.44,173.75,173.43,173.52,13758.0,171.4946,171.8011,171.4847,171.5737,13758.0
2025-03-06 11:35:00,173.59,173.6,173.1,173.15,25316.0,171.6429,171.6528,171.1584,171.2078,25316.0
2025-03-06 11:40:00,173.18,173.18,172.97,173.05,13720.0,171.2375,171.2375,171.0298,171.1089,13720.0
2025-03-06 11:45:00,173.06,173.15,172.95,172.99,14670.0,171.1188,171.2078,171.0101,171.0496,14670.0
2025-03-06 11:50:00,172.91,172.92,172.65,172.71,7638.0,170.9705,170.9804,170.7134,170.7727,7638.0
2025-03-06 11:55:00,172.63,172.63,172.48,172.51,10911.0,170.6936,170.6936,170.5453,170.575,10911.0
2025-03-06 12:00:00,172.45,172.6,172.37,172.37,25046.0,170.5157,170.664,170.4366,170.4366,25046.0
2025-03-06 12:05:00,172.28,172.37,172.16,172.34,12632.0,170.3476,170.4366,170.2289,170.4069,12632.0
2025-03-06 12:10:00,172.37,172.4,172.15,172.23,36715.0,170.4366,170.4662,170.219,170.2981,36715.0
2025-03-06 12:15:00,172.23,172.42,172.2,172.41,10214.0,170.2981,170.486,170.2685,170.4761,10214.0
2025-03-06 12:20:00,172.41,172.62,172.38,172.39,16529.0,170.4761,170.6838,170.4464,170.4563,16529.0
2025-03-06 12:25:00,172.37,172.38,172.15,172.24,15717.0,170.4366,170.4464,170.219,170.308,15717.0
2025-03-06 12:30:00,172.2,172.48,172.15,172.17,16723.0,170.2685,170.5453,170.219,170.2388,16723.0
2025-03-06 12:35:00,172.17,172.18,172.04,172.07,17323.0,170.2388,170.2487,170.1103,170.1399,17323.0
2025-03-06 12:40:00,172.06,172.36,172.04,172.12,19573.0,170.13,170.4267,170.1103,170.1894,19573.0
2025-03-06 12:45:00,172.14,172.15,171.84,171.91,14266.0,170.2091,170.219,169.9125,169.9817,14266.0
2025-03-06 12:50:00,171.92,172.01,171.83,172.0,18220.0,169.9916,170.0806,169.9026,170.0707,18220.0
2025-03-06 12:55:00,172.02,172.41,171.98,172.29,13556.0,170.0905,170.4761,170.0509,170.3575,13556.0
2025-03-06 13:00:00,172.28,172.33,172.16,172.19,8102.0,170.3476,170.397,170.2289,170.2586,8102.0
2025-03-06 13:05:00,172.21,172.29,172.11,172.21,14885.0,170.2784,170.3575,170.1795,170.2784,14885.0
2025-03-06 13:10:00,172.26,172.38,172.13,172.37,14255.0,170.3278,170.4464,170.1993,170.4366,14255.0
2025-03-06 13:15:00,172.41,172.67,172.41,172.65,9781.0,170.4761,170.7332,170.4761,170.7134,9781.0
2025-03-06 13:20:00,172.64,172.71,172.58,172.66,23018.0,170.7035,170.7727,170.6442,170.7233,23018.0
2025-03-06 13:25:00,172.69,172.72,172.34,172.36,28044.0,170.753,170.7826,170.4069,170.4267,28044.0
2025-03-06 13:30:00,172.38,172.51,172.37,172.39,42015.0,170.4464,170.575,170.4366,170.4563,42015.0
2025-03-06 13:35:00,172.36,172.42,172.09,172.1,11211.0,170.4267,170.486,170.1597,170.1696,11211.0
2025-03-06 13:40:00,172.03,172.07,171.89,172.05,10982.0,170.1004,170.1399,169.9619,170.1202,10982.0
2025-03-06 13:45:00,172.13,172.36,172.07,172.21,34897.0,170.1993,170.4267,170.1399,170.2784,34897.0
2025-03-06 13:50:00,172.21,172.44,172.2,172.33,8578.0,170.2784,170.5058,170.2685,170.397,8578.0
2025-03-06 13:55:00,172.32,172.39,172.26,172.3,23734.0,170.3871,170.4563,170.3278,170.3673,23734.0
2025-03-06 14:00:00,172.3,172.34,172.17,172.17,7372.0,170.3673,170.4069,170.2388,170.2388,7372.0
2025-03-06 14:05:00,172.21,172.29,172.12,172.29,52487.0,170.2784,170.3575,170.1894,170.3575,52487.0
2025-03-06 14:10:00,172.34,172.52,172.34,172.41,11398.0,170.4069,170.5849,170.4069,170.4761,11398.0
2025-03-06 14:15:00,172.39,172.51,172.26,172.34,20372.0,170.4563,170.575,170.3278,170.4069,20372.0
2025-03-06 14:20:00,172.34,172.44,172.2,172.44,12724.0,170.4069,170.5058,170.2685,170.5058,12724.0
2025-03-06 14:25:00,172.41,172.41,172.18,172.28,35493.0,170.4761,170.4761,170.2487,170.3476,35493.0
2025-03-06 14:30:00,172.27,172.43,172.2,172.34,39035.0,170.3377,170.4959,170.2685,170.4069,39035.0
2025-03-06 14:35:00,172.36,172.5,172.3,172.45,16024.0,170.4267,170.5651,170.3673,170.5157,16024.0
2025-03-06 14:40:00,172.4,172.8,172.38,172.66,37140.0,170.4662,170.8617,170.4464,170.7233,37140.0
2025-03-06 14:45:00,172.64,173.14,172.64,173.03,23786.0,170.7035,171.1979,170.7035,171.0892,23786.0
2025-03-06 14:50:00,173.01,173.33,173.0,173.11,23286.0,171.0694,171.3858,171.0595,171.1683,23286.0
2025-03-06 14:55:00,173.02,173.02,172.28,172.28,20501.0,171.0793,171.0793,170.3476,170.3476,20501.0
2025-03-06 15:00:00,172.2,172.62,172.17,172.59,22452.0,170.2685,170.6838,170.2388,170.6541,22452.0
2025-03-06 15:05:00,172.6,172.72,172.49,172.68,23488.0,170.664,170.7826,170.5552,170.7431,23488.0
2025-03-06 15:10:00,172.67,172.93,172.67,172.92,42783.0,170.7332,170.9903,170.7332,170.9804,42783.0
2025-03-06 15:15:00,172.88,172.97,172.74,172.97,19710.0,170.9408,171.0298,170.8024,171.0298,19710.0
2025-03-06 15:20:00,172.96,173.05,172.59,172.69,45509.0,171.0199,171.1089,170.6541,170.753,45509.0
2025-03-06 15:25:00,172.72,173.02,172.68,172.99,25648.0,170.7826,171.0793,170.7431,171.0496,25648.0
2025-03-06 15:30:00,173.0,173.31,172.96,173.04,31283.0,171.0595,171.366,171.0199,171.099,31283.0
2025-03-06 15:35:00,173.0,173.21,172.95,172.97,61898.0,171.0595,171.2671,171.0101,171.0298,61898.0
2025-03-06 15:40:00,172.99,172.99,172.75,172.8,24627.0,171.0496,171.0496,170.8123,170.8617,24627.0
2025-03-06 15:45:00,172.78,173.14,172.73,173.14,20309.0,170.842,171.1979,170.7925,171.1979,20309.0
2025-03-06 15:50:00,173.16,173.25,172.95,173.12,39039.0,171.2177,171.3067,171.0101,171.1781,39039.0
2025-03-06 15:55:00,173.13,173.17,172.78,172.91,64878.0,171.188,171.2276,170.842,170.9705,64878.0
2025-03-07 09:30:00,172.52,172.99,172.5,172.99,64321.0,170.5849,171.0496,170.5651,171.0496,64321.0
2025-03-07 09:35:00,172.96,173.03,172.74,172.87,13415.0,171.0199,171.0892,170.8024,170.931,13415.0
2025-03-07 09:40:00,172.84,173.47,172.84,173.38,28989.0,170.9013,171.5242,170.9013,171.4352,28989.0
2025-03-07 09:45:00,173.41,173.89,173.29,173.78,25571.0,171.4649,171.9395,171.3462,171.8307,25571.0
2025-03-07 09:50:00,173.75,173.79,173.64,173.67,15847.0,171.8011,171.8406,171.6923,171.722,15847.0
2025-03-07 09:55:00,173.68,173.75,173.37,173.42,43117.0,171.7319,171.8011,171.4253,171.4748,43117.0
2025-03-07 10:00:00,173.39,173.68,173.17,173.68,21459.0,171.4451,171.7319,171.2276,171.7319,21459.0
2025-03-07 10:05:00,173.71,173.75,173.54,173.57,28678.0,171.7615,171.8011,171.5934,171.6231,28678.0
2025-03-07 10:10:00,173.54,173.61,173.2,173.24,43175.0,171.5934,171.6627,171.2573,171.2968,43175.0
2025-03-07 10:15:00,173.22,173.22,172.94,173.01,30045.0,171.277,171.277,171.0002,171.0694,30045.0
2025-03-07 10:20:00,173.01,173.46,173.01,173.45,60817.0,171.0694,171.5143,171.0694,171.5044,60817.0
2025-03-07 10:25:00,173.42,173.53,173.29,173.45,379113.0,171.4748,171.5836,171.3462,171.5044,379113.0
2025-03-07 10:30:00,173.44,173.47,173.02,173.09,16660.0,171.4946,171.5242,171.0793,171.1485,16660.0
2025-03-07 10:35:00,173.06,173.06,172.69,172.77,12213.0,171.1188,171.1188,170.753,170.8321,12213.0
2025-03-07 10:40:00,172.72,172.91,172.69,172.9,13087.0,170.7826,170.9705,170.753,170.9606,13087.0
2025-03-07 10:45:00,172.85,173.7,172.85,173.43,48904.0,170.9112,171.7516,170.9112,171.4847,48904.0
2025-03-07 10:50:00,173.43,173.49,172.83,173.0,31335.0,171.4847,171.544,170.8914,171.0595,31335.0
2025-03-07 10:55:00,173.03,173.14,172.9,173.06,35695.0,171.0892,171.1979,170.9606,171.1188,35695.0
2025-03-07 11:00:00,173.03,173.14,172.98,173.07,46384.0,171.0892,171.1979,171.0397,171.1287,46384.0
2025-03-07 11:05:00,173.07,173.19,173.0,173.04,18127.0,171.1287,171.2474,171.0595,171.099,18127.0
2025-03-07 11:10:00,173.07,173.1,172.98,173.05,10343.0,171.1287,171.1584,171.0397,171.1089,10343.0
2025-03-07 11:15:00,173.07,173.07,172.84,172.87,12337.0,171.1287,171.1287,170.9013,170.931,12337.0
2025-03-07 11:20:00,172.91,172.91,172.65,172.66,22390.0,170.9705,170.9705,170.7134,170.7233,22390.0
2025-03-07 11:25:00,172.59,172.7,172.42,172.45,11875.0,170.6541,170.7629,170.486,170.5157,11875.0
2025-03-07 11:30:00,172.49,172.6,172.46,172.55,30783.0,170.5552,170.664,170.5256,170.6145,30783.0
2025-03-07 11:35:00,172.57,172.63,172.54,172.61,21298.0,170.6343,170.6936,170.6047,170.6739,21298.0
2025-03-07 11:40:00,172.6,172.62,172.49,172.59,20707.0,170.664,170.6838,170.5552,170.6541,20707.0
2025-03-07 11:45:00,172.59,172.65,172.46,172.54,9509.0,170.6541,170.7134,170.5256,170.6047,9509.0
2025-03-07 11:50:00,172.55,172.58,172.44,172.53,23984.0,170.6145,170.6442,170.5058,170.5948,23984.0
2025-03-07 11:55:00,172.53,172.72,172.53,172.72,16259.0,170.5948,170.7826,170.5948,170.7826,16259.0
2025-03-07 12:00:00,172.74,173.0,172.69,172.71,43356.0,170.8024,171.0595,170.753,170.7727,43356.0
2025-03-07 12:05:00,172.74,172.8,172.5,172.53,10322.0,170.8024,170.8617,170.5651,170.5948,10322.0
2025-03-07 12:10:00,172.56,172.74,172.49,172.74,13889.0,170.6244,170.8024,170.5552,170.8024,13889.0
2025-03-07 12:15:00,172.75,172.75,172.43,172.47,27492.0,170.8123,170.8123,170.4959,170.5354,27492.0
2025-03-07 12:20:00,172.44,172.81,172.44,172.73,13350.0,170.5058,170.8716,170.5058,170.7925,13350.0
2025-03-07 12:25:00,172.75,172.85,172.74,172.85,13880.0,170.8123,170.9112,170.8024,170.9112,13880.0
2025-03-07 12:30:00,172.84,173.19,172.71,173.15,16211.0,170.9013,171.2474,170.7727,171.2078,16211.0
2025-03-07 12:35:00,173.12,173.43,173.03,173.27,43067.0,171.1781,171.4847,171.0892,171.3265,43067.0
2025-03-07 12:40:00,173.26,173.7,173.26,173.69,9416.0,171.3166,171.7516,171.3166,171.7418,9416.0
2025-03-07 12:45:00,173.65,173.93,173.65,173.77,33337.0,171.7022,171.9791,171.7022,171.8209,33337.0
2025-03-07 12:50:00,173.77,174.04,173.76,174.0,21069.0,171.8209,172.0878,171.811,172.0483,21069.0
2025-03-07 12:55:00,174.01,174.03,173.37,173.45,18133.0,172.0582,172.0779,171.4253,171.5044,18133.0
2025-03-07 13:00:00,173.49,173.97,173.47,173.91,13102.0,171.544,172.0186,171.5242,171.9593,13102.0
2025-03-07 13:05:00,173.94,174.25,173.94,173.99,10263.0,171.989,172.2955,171.989,172.0384,10263.0
2025-03-07 13:10:00,173.92,174.13,173.83,174.07,18616.0,171.9692,172.1768,171.8802,172.1175,18616.0
2025-03-07 13:15:00,174.14,174.19,174.07,174.19,20065.0,172.1867,172.2361,172.1175,172.2361,20065.0
2025-03-07 13:20:00,174.11,174.27,173.96,173.98,13441.0,172.157,172.3153,172.0087,172.0285,13441.0
2025-03-07 13:25:00,173.92,173.99,173.82,173.82,9552.0,171.9692,172.0384,171.8703,171.8703,9552.0
2025-03-07 13:30:00,173.85,173.97,173.76,173.93,24367.0,171.9,172.0186,171.811,171.9791,24367.0
2025-03-07 13:35:00,173.93,174.42,173.92,174.41,12550.0,171.9791,172.4636,171.9692,172.4537,12550.0
2025-03-07 13:40:00,174.38,174.44,174.15,174.24,9694.0,172.424,172.4833,172.1966,172.2856,9694.0
2025-03-07 13:45:00,174.23,174.45,174.23,174.3,10645.0,172.2757,172.4932,172.2757,172.3449,10645.0
2025-03-07 13:50:00,174.33,174.57,174.3,174.55,17679.0,172.3746,172.6119,172.3449,172.5921,17679.0
2025-03-07 13:55:00,174.51,174.6,174.48,174.59,24120.0,172.5526,172.6415,172.5229,172.6317,24120.0
2025-03-07 14:00:00,174.59,174.83,174.59,174.73,10851.0,172.6317,172.869,172.6317,172.7701,10851.0
2025-03-07 14:05:00,174.71,174.73,174.39,174.42,21537.0,172.7503,172.7701,172.4339,172.4636,21537.0
2025-03-07 14:10:00,174.43,174.61,174.43,174.52,17990.0,172.4735,172.6514,172.4735,172.5624,17990.0
2025-03-07 14:15:00,174.54,174.68,174.5,174.68,34703.0,172.5822,172.7207,172.5427,172.7207,34703.0
2025-03-07 14:20:00,174.68,174.92,174.68,174.86,34443.0,172.7207,172.958,172.7207,172.8986,34443.0
2025-03-07 14:25:00,174.86,174.88,174.59,174.72,13475.0,172.8986,172.9184,172.6317,172.7602,13475.0
2025-03-07 14:30:00,174.73,174.87,174.66,174.71,27649.0,172.7701,172.9085,172.7009,172.7503,27649.0
2025-03-07 14:35:00,174.72,174.86,174.55,174.73,20290.0,172.7602,172.8986,172.5921,172.7701,20290.0
2025-03-07 14:40:00,174.79,174.86,174.6,174.63,19277.0,172.8294,172.8986,172.6415,172.6712,19277.0
2025-03-07 14:45:00,174.64,174.64,174.43,174.44,21399.0,172.6811,172.6811,172.4735,172.4833,21399.0
2025-03-07 14:50:00,174.4,174.48,174.35,174.45,16670.0,172.4438,172.5229,172.3944,172.4932,16670.0
2025-03-07 14:55:00,174.46,174.51,174.3,174.35,8141.0,172.5031,172.5526,172.3449,172.3944,8141.0
2025-03-07 15:00:00,174.34,174.37,174.23,174.34,49645.0,172.3845,172.4141,172.2757,172.3845,49645.0
2025-03-07 15:05:00,174.3,174.6,174.3,174.59,17065.0,172.3449,172.6415,172.3449,172.6317,17065.0
2025-03-07 15:10:00,174.53,174.7,174.49,174.51,15977.0,172.5723,172.7404,172.5328,172.5526,15977.0
2025-03-07 15:15:00,174.48,174.78,174.26,174.67,34035.0,172.5229,172.8195,172.3054,172.7108,34035.0
2025-03-07 15:20:00,174.66,174.66,174.45,174.46,12009.0,172.7009,172.7009,172.4932,172.5031,12009.0
2025-03-07 15:25:00,174.46,174.65,174.46,174.6,22595.0,172.5031,172.691,172.5031,172.6415,22595.0
2025-03-07 15:30:00,174.59,174.72,174.52,174.59,14943.0,172.6317,172.7602,172.5624,172.6317,14943.0
2025-03-07 15:35:00,174.55,174.55,173.99,174.11,26791.0,172.5921,172.5921,172.0384,172.157,26791.0
2025-03-07 15:40:00,174.0,174.25,173.85,174.23,21775.0,172.0483,172.2955,171.9,172.2757,21775.0
2025-03-07 15:45:00,174.22,174.54,174.22,174.54,25577.0,172.2658,172.5822,172.2658,172.5822,25577.0
2025-03-07 15:50:00,174.53,174.65,174.33,174.65,55468.0,172.5723,172.691,172.3746,172.691,55468.0
2025-03-07 15:55:00,174.68,174.83,174.45,174.45,64968.0,172.7207,172.869,172.4932,172.4932,64968.0
2025-03-10 09:30:00,172.93,173.57,172.72,173.32,58331.0,170.9903,171.6231,170.7826,171.3759,58331.0
2025-03-10 09:35:00,173.63,173.91,173.63,173.91,16993.0,171.6824,171.9593,171.6824,171.9593,16993.0
2025-03-10 09:40:00,173.86,174.12,173.85,174.07,18146.0,171.9098,172.1669,171.9,172.1175,18146.0
2025-03-10 09:45:00,174.11,174.18,173.76,173.95,28148.0,172.157,172.2263,171.811,171.9988,28148.0
2025-03-10 09:50:00,173.93,174.04,173.63,173.74,37481.0,171.9791,172.0878,171.6824,171.7912,37481.0
2025-03-10 09:55:00,173.73,174.01,173.72,173.75,14295.0,171.7813,172.0582,171.7714,171.8011,14295.0
2025-03-10 10:00:00,173.74,173.92,173.59,173.59,31616.0,171.7912,171.9692,171.6429,171.6429,31616.0
2025-03-10 10:05:00,173.65,173.66,173.48,173.54,21183.0,171.7022,171.7121,171.5341,171.5934,21183.0
2025-03-10 10:10:00,173.59,173.89,173.53,173.79,15600.0,171.6429,171.9395,171.5836,171.8406,15600.0
2025-03-10 10:15:00,173.8,173.93,173.67,173.72,31061.0,171.8505,171.9791,171.722,171.7714,31061.0
2025-03-10 10:20:00,173.72,173.92,173.71,173.89,46486.0,171.7714,171.9692,171.7615,171.9395,46486.0
2025-03-10 10:25:00,173.89,173.97,173.77,173.79,23487.0,171.9395,172.0186,171.8209,171.8406,23487.0
2025-03-10 10:30:00,173.79,173.8,173.51,173.56,50176.0,171.8406,171.8505,171.5638,171.6132,50176.0
2025-03-10 10:35:00,173.53,173.72,173.45,173.64,19047.0,171.5836,171.7714,171.5044,171.6923,19047.0
2025-03-10 10:40:00,173.63,173.82,173.53,173.78,9602.0,171.6824,171.8703,171.5836,171.8307,9602.0
2025-03-10 10:45:00,173.74,174.01,173.67,173.9,20595.0,171.7912,172.0582,171.722,171.9494,20595.0
2025-03-10 10:50:00,173.91,173.93,173.74,173.81,31477.0,171.9593,171.9791,171.7912,171.8604,31477.0
2025-03-10 10:55:00,173.82,174.24,173.74,174.22,20436.0,171.8703,172.2856,171.7912,172.2658,20436.0
2025-03-10 11:00:00,174.27,174.55,174.24,174.54,21473.0,172.3153,172.5921,172.2856,172.5822,21473.0
2025-03-10 11:05:00,174.55,174.57,174.4,174.49,31113.0,172.5921,172.6119,172.4438,172.5328,31113.0
2025-03-10 11:10:00,174.5,174.52,174.32,174.39,14399.0,172.5427,172.5624,172.3647,172.4339,14399.0
2025-03-10 11:15:00,174.37,174.45,174.15,174.16,15579.0,172.4141,172.4932,172.1966,172.2065,15579.0
2025-03-10 11:20:00,174.11,174.24,174.03,174.1,16597.0,172.157,172.2856,172.0779,172.1472,16597.0
2025-03-10 11:25:00,174.08,174.17,173.91,174.03,12502.0,172.1274,172.2164,171.9593,172.0779,12502.0
2025-03-10 11:30:00,174.02,174.16,173.99,174.16,24077.0,172.0681,172.2065,172.0384,172.2065,24077.0
2025-03-10 11:35:00,174.11,174.17,173.75,173.76,11398.0,172.157,172.2164,171.8011,171.811,11398.0
2025-03-10 11:40:00,173.79,173.79,173.32,173.36,17577.0,171.8406,171.8406,171.3759,171.4155,17577.0
2025-03-10 11:45:00,173.39,173.58,173.38,173.56,6950.0,171.4451,171.633,171.4352,171.6132,6950.0
2025-03-10 11:50:00,173.59,173.6,173.41,173.54,15825.0,171.6429,171.6528,171.4649,171.5934,15825.0
2025-03-10 11:55:00,173.54,173.61,173.49,173.52,31472.0,171.5934,171.6627,171.544,171.5737,31472.0
2025-03-10 12:00:00,173.55,173.63,173.43,173.43,23341.0,171.6033,171.6824,171.4847,171.4847,23341.0
2025-03-10 12:05:00,173.43,173.6,173.42,173.53,22739.0,171.4847,171.6528,171.4748,171.5836,22739.0
2025-03-10 12:10:00,173.53,173.66,173.5,173.66,23229.0,171.5836,171.7121,171.5539,171.7121,23229.0
2025-03-10 12:15:00,173.65,173.65,173.29,173.36,11196.0,171.7022,171.7022,171.3462,171.4155,11196.0
2025-03-10 12:20:00,173.36,173.4,173.25,173.36,14938.0,171.4155,171.455,171.3067,171.4155,14938.0
2025-03-10 12:25:00,173.36,173.5,173.3,173.5,94633.0,171.4155,171.5539,171.3561,171.5539,94633.0
2025-03-10 12:30:00,173.5,173.74,173.44,173.73,30374.0,171.5539,171.7912,171.4946,171.7813,30374.0
2025-03-10 12:35:00,173.68,173.68,173.29,173.29,17575.0,171.7319,171.7319,171.3462,171.3462,17575.0
2025-03-10 12:40:00,173.3,173.58,173.29,173.5,23490.0,171.3561,171.633,171.3462,171.5539,23490.0
2025-03-10 12:45:00,173.51,173.6,173.47,173.49,553984.0,171.5638,171.6528,171.5242,171.544,553984.0
2025-03-10 12:50:00,173.52,173.57,173.46,173.52,35153.0,171.5737,171.6231,171.5143,171.5737,35153.0
2025-03-10 12:55:00,173.5,173.59,173.37,173.37,12394.0,171.5539,171.6429,171.4253,171.4253,12394.0
2025-03-10 13:00:00,173.35,173.39,173.22,173.24,24004.0,171.4056,171.4451,171.277,171.2968,24004.0
2025-03-10 13:05:00,173.27,173.3,173.19,173.2,20457.0,171.3265,171.3561,171.2474,171.2573,20457.0
2025-03-10 13:10:00,173.16,173.23,173.06,173.23,17939.0,171.2177,171.2869,171.1188,171.2869,17939.0
2025-03-10 13:15:00,173.21,173.24,173.09,173.17,35662.0,171.2671,171.2968,171.1485,171.2276,35662.0
2025-03-10 13:20:00,173.16,173.35,173.12,173.28,19821.0,171.2177,171.4056,171.1781,171.3364,19821.0
2025-03-10 13:25:00,173.24,173.27,173.01,173.02,15987.0,171.2968,171.3265,171.0694,171.0793,15987.0
2025-03-10 13:30:00,173.02,173.02,172.9,172.91,24936.0,171.0793,171.0793,170.9606,170.9705,24936.0
2025-03-10 13:35:00,172.9,172.95,172.73,172.85,8368.0,170.9606,171.0101,170.7925,170.9112,8368.0
2025-03-10 13:40:00,172.92,172.96,172.83,172.86,10021.0,170.9804,171.0199,170.8914,170.9211,10021.0
2025-03-10 13:45:00,172.84,172.98,172.79,172.79,37228.0,170.9013,171.0397,170.8519,170.8519,37228.0
2025-03-10 13:50:00,172.77,172.87,172.71,172.82,21053.0,170.8321,170.931,170.7727,170.8815,21053.0
2025-03-10 13:55:00,172.83,172.83,172.66,172.69,15075.0,170.8914,170.8914,170.7233,170.753,15075.0
2025-03-10 14:00:00,172.77,172.8,172.61,172.61,19373.0,170.8321,170.8617,170.6739,170.6739,19373.0
2025-03-10 14:05:00,172.61,172.63,172.49,172.58,13782.0,170.6739,170.6936,170.5552,170.6442,13782.0
2025-03-10 14:10:00,172.58,172.84,172.49,172.57,21105.0,170.6442,170.9013,170.5552,170.6343,21105.0
2025-03-10 14:15:00,172.5,172.64,172.5,172.5,17518.0,170.5651,170.7035,170.5651,170.5651,17518.0
2025-03-10 14:20:00,172.49,172.54,172.39,172.47,19368.0,170.5552,170.6047,170.4563,170.5354,19368.0
2025-03-10 14:25:00,172.48,172.48,172.22,172.23,47260.0,170.5453,170.5453,170.2882,170.2981,47260.0
2025-03-10 14:30:00,172.29,172.38,172.21,172.26,14532.0,170.3575,170.4464,170.2784,170.3278,14532.0
2025-03-10 14:35:00,172.21,172.23,172.07,172.09,13042.0,170.2784,170.2981,170.1399,170.1597,13042.0
2025-03-10 14:40:00,172.08,172.08,171.89,172.03,36721.0,170.1498,170.1498,169.9619,170.1004,36721.0
2025-03-10 14:45:00,172.08,172.12,171.95,171.95,9741.0,170.1498,170.1894,170.0213,170.0213,9741.0
2025-03-10 14:50:00,171.96,171.99,171.71,171.71,10197.0,170.0312,170.0608,169.784,169.784,10197.0
2025-03-10 14:55:00,171.74,171.75,171.49,171.54,28579.0,169.8136,169.8235,169.5664,169.6159,28579.0
2025-03-10 15:00:00,171.53,171.6,171.36,171.44,27832.0,169.606,169.6752,169.4379,169.517,27832.0
2025-03-10 15:05:00,171.45,171.52,171.17,171.22,38415.0,169.5269,169.5961,169.25,169.2995,38415.0
2025-03-10 15:10:00,171.21,171.56,171.0,171.55,52394.0,169.2896,169.6356,169.0819,169.6258,52394.0
2025-03-10 15:15:00,171.55,171.9,171.52,171.87,58770.0,169.6258,169.9718,169.5961,169.9422,58770.0
2025-03-10 15:20:00,171.83,172.08,171.81,172.06,63842.0,169.9026,170.1498,169.8828,170.13,63842.0
2025-03-10 15:25:00,172.06,172.5,172.05,172.1,31589.0,170.13,170.5651,170.1202,170.1696,31589.0
2025-03-10 15:30:00,172.17,172.61,172.15,172.61,43470.0,170.2388,170.6739,170.219,170.6739,43470.0
2025-03-10 15:35:00,172.56,172.7,172.11,172.39,42033.0,170.6244,170.7629,170.1795,170.4563,42033.0
2025-03-10 15:40:00,172.4,172.46,171.99,172.12,31395.0,170.4662,170.5256,170.0608,170.1894,31395.0
2025-03-10 15:45:00,172.1,172.47,172.09,172.32,30684.0,170.1696,170.5354,170.1597,170.3871,30684.0
2025-03-10 15:50:00,172.34,172.72,172.21,172.35,39933.0,170.4069,170.7826,170.2784,170.4168,39933.0
2025-03-10 15:55:00,172.4,172.53,172.12,172.32,68498.0,170.4662,170.5948,170.1894,170.3871,68498.0
2025-03-11 09:30:00,172.04,172.2,171.45,171.46,89789.0,170.1103,170.2685,169.5269,169.5368,89789.0
2025-03-11 09:35:00,171.44,171.58,171.05,171.48,18571.0,169.517,169.6554,169.1314,169.5565,18571.0
2025-03-11 09:40:00,171.47,171.62,171.15,171.56,15768.0,169.5467,169.695,169.2302,169.6356,15768.0
2025-03-11 09:45:00,171.53,171.59,171.3,171.54,9926.0,169.606,169.6653,169.3786,169.6159,9926.0
2025-03-11 09:50:00,171.55,171.63,171.14,171.16,11758.0,169.6258,169.7049,169.2204,169.2401,11758.0
2025-03-11 09:55:00,171.18,171.22,171.0,171.19,18676.0,169.2599,169.2995,169.0819,169.2698,18676.0
2025-03-11 10:00:00,171.03,171.6,170.53,170.67,34882.0,169.1116,169.6752,168.6172,168.7556,34882.0
2025-03-11 10:05:00,170.68,171.03,170.67,170.96,32032.0,168.7655,169.1116,168.7556,169.0424,32032.0
2025-03-11 10:10:00,170.87,170.95,170.61,170.67,18254.0,168.9534,169.0325,168.6963,168.7556,18254.0
2025-03-11 10:15:00,170.64,170.8,170.45,170.65,551629.0,168.726,168.8842,168.5381,168.7359,551629.0
2025-03-11 10:20:00,170.66,170.72,170.44,170.58,19907.0,168.7457,168.8051,168.5282,168.6666,19907.0
2025-03-11 10:25:00,170.61,170.63,170.44,170.57,63639.0,168.6963,168.7161,168.5282,168.6568,63639.0
2025-03-11 10:30:00,170.57,170.78,170.43,170.52,32810.0,168.6568,168.8644,168.5183,168.6073,32810.0
2025-03-11 10:35:00,170.53,170.57,170.11,170.19,37377.0,168.6172,168.6568,168.2019,168.281,37377.0
2025-03-11 10:40:00,170.21,170.28,169.95,170.19,39352.0,168.3008,168.37,168.0437,168.281,39352.0
2025-03-11 10:45:00,170.2,170.28,170.1,170.18,43254.0,168.2909,168.37,168.192,168.2711,43254.0
2025-03-11 10:50:00,170.16,170.4,170.09,170.4,23449.0,168.2514,168.4887,168.1821,168.4887,23449.0
2025-03-11 10:55:00,170.39,170.39,169.93,169.97,382093.0,168.4788,168.4788,168.0239,168.0635,382093.0
2025-03-11 11:00:00,169.93,170.05,169.78,169.79,99587.0,168.0239,168.1426,167.8756,167.8855,99587.0
2025-03-11 11:05:00,169.84,170.51,169.84,170.49,26882.0,167.9349,168.5974,167.9349,168.5776,26882.0
2025-03-11 11:10:00,170.5,170.61,170.34,170.46,24122.0,168.5875,168.6963,168.4293,168.548,24122.0
2025-03-11 11:15:00,170.52,170.78,170.5,170.73,23207.0,168.6073,168.8644,168.5875,168.815,23207.0
2025-03-11 11:20:00,170.75,170.86,170.47,170.47,18669.0,168.8347,168.9435,168.5579,168.5579,18669.0
2025-03-11 11:25:00,170.5,170.63,170.3,170.31,17340.0,168.5875,168.7161,168.3898,168.3997,17340.0
2025-03-11 11:30:00,170.37,170.7,170.29,170.62,17011.0,168.459,168.7853,168.3799,168.7062,17011.0
2025-03-11 11:35:00,170.54,170.64,170.37,170.61,48349.0,168.6271,168.726,168.459,168.6963,48349.0
2025-03-11 11:40:00,170.66,171.0,170.64,170.88,21500.0,168.7457,169.0819,168.726,168.9633,21500.0
2025-03-11 11:45:00,170.89,170.89,170.66,170.83,23044.0,168.9732,168.9732,168.7457,168.9138,23044.0
2025-03-11 11:50:00,170.85,170.9,170.66,170.8,30664.0,168.9336,168.9831,168.7457,168.8842,30664.0
2025-03-11 11:55:00,170.8,170.84,170.36,170.39,28129.0,168.8842,168.9237,168.4491,168.4788,28129.0
2025-03-11 12:00:00,170.39,170.49,170.32,170.36,72447.0,168.4788,168.5776,168.4096,168.4491,72447.0
2025-03-11 12:05:00,170.36,170.4,170.11,170.17,15770.0,168.4491,168.4887,168.2019,168.2612,15770.0
2025-03-11 12:10:00,170.16,170.16,169.82,169.82,37097.0,168.2514,168.2514,167.9152,167.9152,37097.0
2025-03-11 12:15:00,169.79,170.04,169.79,169.96,35653.0,167.8855,168.1327,167.8855,168.0536,35653.0
2025-03-11 12:20:00,169.97,170.15,169.91,170.06,12637.0,168.0635,168.2415,168.0042,168.1525,12637.0
2025-03-11 12:25:00,170.05,170.18,170.0,170.09,21689.0,168.1426,168.2711,168.0931,168.1821,21689.0
2025-03-11 12:30:00,170.1,170.27,170.03,170.22,45541.0,168.192,168.3601,168.1228,168.3107,45541.0
2025-03-11 12:35:00,170.21,170.31,169.96,170.0,35137.0,168.3008,168.3997,168.0536,168.0931,35137.0
2025-03-11 12:40:00,170.03,170.29,169.92,169.98,47777.0,168.1228,168.3799,168.014,168.0734,47777.0
2025-03-11 12:45:00,169.97,170.11,169.92,170.05,41300.0,168.0635,168.2019,168.014,168.1426,41300.0
2025-03-11 12:50:00,170.06,170.07,169.77,169.82,19653.0,168.1525,168.1624,167.8657,167.9152,19653.0
2025-03-11 12:55:00,169.84,169.91,169.58,169.72,18490.0,167.9349,168.0042,167.6779,167.8163,18490.0
2025-03-11 13:00:00,169.72,169.72,169.51,169.67,22689.0,167.8163,167.8163,167.6086,167.7668,22689.0
2025-03-11 13:05:00,169.67,169.68,169.48,169.55,12157.0,167.7668,167.7767,167.579,167.6482,12157.0
2025-03-11 13:10:00,169.57,169.62,169.5,169.57,16592.0,167.668,167.7174,167.5988,167.668,16592.0
2025-03-11 13:15:00,169.51,169.75,169.51,169.64,37029.0,167.6086,167.846,167.6086,167.7372,37029.0
2025-03-11 13:20:00,169.63,169.7,169.49,169.55,21777.0,167.7273,167.7965,167.5889,167.6482,21777.0
2025-03-11 13:25:00,169.57,169.62,169.43,169.54,20519.0,167.668,167.7174,167.5295,167.6383,20519.0
2025-03-11 13:30:00,169.48,169.74,169.48,169.54,49196.0,167.579,167.8361,167.579,167.6383,49196.0
2025-03-11 13:35:00,169.55,169.58,169.38,169.57,22244.0,167.6482,167.6779,167.4801,167.668,22244.0
2025-03-11 13:40:00,169.59,169.66,169.52,169.66,14043.0,167.6877,167.757,167.6185,167.757,14043.0
2025-03-11 13:45:00,169.62,169.96,169.62,169.77,21671.0,167.7174,168.0536,167.7174,167.8657,21671.0
2025-03-11 13:50:00,169.79,169.88,169.72,169.81,35429.0,167.8855,167.9745,167.8163,167.9053,35429.0
2025-03-11 13:55:00,169.82,169.82,169.48,169.7,34615.0,167.9152,167.9152,167.579,167.7965,34615.0
2025-03-11 14:00:00,169.72,170.32,169.71,170.1,18092.0,167.8163,168.4096,167.8064,168.192,18092.0
2025-03-11 14:05:00,170.16,170.3,169.98,170.18,15583.0,168.2514,168.3898,168.0734,168.2711,15583.0
2025-03-11 14:10:00,170.22,170.46,170.21,170.43,18156.0,168.3107,168.548,168.3008,168.5183,18156.0
2025-03-11 14:15:00,170.41,170.43,170.27,170.42,39483.0,168.4985,168.5183,168.3601,168.5084,39483.0
2025-03-11 14:20:00,170.42,170.79,170.36,170.58,30174.0,168.5084,168.8743,168.4491,168.6666,30174.0
2025-03-11 14:25:00,170.59,170.74,170.55,170.63,53989.0,168.6765,168.8248,168.637,168.7161,53989.0
2025-03-11 14:30:00,170.58,170.66,170.37,170.43,19047.0,168.6666,168.7457,168.459,168.5183,19047.0
2025-03-11 14:35:00,170.42,170.71,170.37,170.67,38237.0,168.5084,168.7952,168.459,168.7556,38237.0
2025-03-11 14:40:00,170.72,171.27,170.67,171.19,35577.0,168.8051,169.3489,168.7556,169.2698,35577.0
2025-03-11 14:45:00,171.28,171.4,171.14,171.29,31582.0,169.3588,169.4774,169.2204,169.3687,31582.0
2025-03-11 14:50:00,171.27,171.64,171.27,171.44,35651.0,169.3489,169.7148,169.3489,169.517,35651.0
2025-03-11 14:55:00,171.44,171.53,171.19,171.3,33326.0,169.517,169.606,169.2698,169.3786,33326.0
2025-03-11 15:00:00,171.31,171.42,170.96,171.13,33644.0,169.3885,169.4972,169.0424,169.2105,33644.0
2025-03-11 15:05:00,171.14,171.49,171.1,171.28,47017.0,169.2204,169.5664,169.1808,169.3588,47017.0
2025-03-11 15:10:00,171.28,171.32,171.03,171.06,48724.0,169.3588,169.3983,169.1116,169.1413,48724.0
2025-03-11 15:15:00,171.03,171.03,170.77,170.94,50750.0,169.1116,169.1116,168.8545,169.0226,50750.0
2025-03-11 15:20:00,170.94,171.17,170.76,170.8,68208.0,169.0226,169.25,168.8446,168.8842,68208.0
2025-03-11 15:25:00,170.75,171.04,170.75,170.85,43683.0,168.8347,169.1215,168.8347,168.9336,43683.0
2025-03-11 15:30:00,170.86,171.04,170.77,170.92,43259.0,168.9435,169.1215,168.8545,169.0028,43259.0
2025-03-11 15:35:00,170.95,171.19,170.8,170.86,41146.0,169.0325,169.2698,168.8842,168.9435,41146.0
2025-03-11 15:40:00,170.87,170.96,170.62,170.94,28297.0,168.9534,169.0424,168.7062,169.0226,28297.0
2025-03-11 15:45:00,170.97,170.99,170.75,170.97,55649.0,169.0523,169.072,168.8347,169.0523,55649.0
2025-03-11 15:50:00,170.97,170.97,170.36,170.47,40974.0,169.0523,169.0523,168.4491,168.5579,40974.0
2025-03-11 15:55:00,170.46,170.52,170.13,170.16,52477.0,168.548,168.6073,168.2217,168.2514,52477.0
2025-03-12 09:30:00,170.66,171.0,170.5,170.54,117601.0,168.7457,169.0819,168.5875,168.6271,117601.0
2025-03-12 09:35:00,170.55,170.55,170.03,170.15,14451.0,168.637,168.637,168.1228,168.2415,14451.0
2025-03-12 09:40:00,170.12,170.2,169.74,169.83,16114.0,168.2118,168.2909,167.8361,167.9251,16114.0
2025-03-12 09:45:00,169.91,169.99,169.68,169.88,24097.0,168.0042,168.0833,167.7767,167.9745,24097.0
2025-03-12 09:50:00,169.88,170.2,169.72,169.76,30823.0,167.9745,168.2909,167.8163,167.8558,30823.0
2025-03-12 09:55:00,169.67,169.77,169.37,169.62,34531.0,167.7668,167.8657,167.4702,167.7174,34531.0
2025-03-12 10:00:00,169.62,169.69,169.3,169.46,29262.0,167.7174,167.7866,167.401,167.5592,29262.0
2025-03-12 10:05:00,169.47,169.63,169.43,169.47,6988.0,167.5691,167.7273,167.5295,167.5691,6988.0
2025-03-12 10:10:00,169.5,169.69,169.38,169.6,10252.0,167.5988,167.7866,167.4801,167.6976,10252.0
2025-03-12 10:15:00,169.59,169.6,169.37,169.6,24503.0,167.6877,167.6976,167.4702,167.6976,24503.0
2025-03-12 10:20:00,169.59,169.68,169.33,169.36,18132.0,167.6877,167.7767,167.4307,167.4603,18132.0
2025-03-12 10:25:00,169.36,169.66,169.36,169.58,17485.0,167.4603,167.757,167.4603,167.6779,17485.0
2025-03-12 10:30:00,169.51,169.59,169.29,169.32,15494.0,167.6086,167.6877,167.3911,167.4208,15494.0
2025-03-12 10:35:00,169.3,169.36,169.16,169.18,20489.0,167.401,167.4603,167.2626,167.2823,20489.0
2025-03-12 10:40:00,169.18,169.18,168.95,168.95,21116.0,167.2823,167.2823,167.0549,167.0549,21116.0
2025-03-12 10:45:00,168.95,169.01,168.77,168.8,21991.0,167.0549,167.1143,166.8769,166.9066,21991.0
2025-03-12 10:50:00,168.78,169.14,168.76,169.1,15874.0,166.8868,167.2428,166.8671,167.2032,15874.0
2025-03-12 10:55:00,169.06,169.06,168.78,168.86,19210.0,167.1637,167.1637,166.8868,166.9659,19210.0
2025-03-12 11:00:00,168.87,168.87,168.76,168.77,10577.0,166.9758,166.9758,166.8671,166.8769,10577.0
2025-03-12 11:05:00,168.77,168.8,168.5,168.68,25025.0,166.8769,166.9066,166.61,166.788,25025.0
2025-03-12 11:10:00,168.67,168.82,168.61,168.82,10387.0,166.7781,166.9264,166.7187,166.9264,10387.0
2025-03-12 11:15:00,168.84,168.98,168.74,168.86,12276.0,166.9462,167.0846,166.8473,166.9659,12276.0
2025-03-12 11:20:00,168.82,169.11,168.68,169.03,78467.0,166.9264,167.2131,166.788,167.134,78467.0
2025-03-12 11:25:00,169.02,169.22,169.01,169.22,14913.0,167.1241,167.3219,167.1143,167.3219,14913.0
2025-03-12 11:30:00,169.22,169.32,169.12,169.32,15234.0,167.3219,167.4208,167.223,167.4208,15234.0
2025-03-12 11:35:00,169.31,169.45,169.31,169.37,13459.0,167.4109,167.5493,167.4109,167.4702,13459.0
2025-03-12 11:40:00,169.31,169.41,169.31,169.36,41083.0,167.4109,167.5098,167.4109,167.4603,41083.0
2025-03-12 11:45:00,169.31,169.61,169.27,169.53,20581.0,167.4109,167.7075,167.3713,167.6284,20581.0
2025-03-12 11:50:00,169.5,169.63,169.46,169.6,26554.0,167.5988,167.7273,167.5592,167.6976,26554.0
2025-03-12 11:55:00,169.58,169.67,169.32,169.64,10802.0,167.6779,167.7668,167.4208,167.7372,10802.0
2025-03-12 12:00:00,169.61,169.65,169.45,169.53,3757.0,167.7075,167.7471,167.5493,167.6284,3757.0
2025-03-12 12:05:00,169.55,169.73,169.53,169.71,44437.0,167.6482,167.8262,167.6284,167.8064,44437.0
2025-03-12 12:10:00,169.72,169.91,169.57,169.87,23682.0,167.8163,168.0042,167.668,167.9646,23682.0
2025-03-12 12:15:00,169.87,169.89,169.74,169.86,15695.0,167.9646,167.9844,167.8361,167.9547,15695.0
2025-03-12 12:20:00,169.91,169.98,169.89,169.93,11317.0,168.0042,168.0734,167.9844,168.0239,11317.0
2025-03-12 12:25:00,169.85,169.91,169.72,169.82,66763.0,167.9448,168.0042,167.8163,167.9152,66763.0
2025-03-12 12:30:00,169.85,170.08,169.85,170.03,16689.0,167.9448,168.1722,167.9448,168.1228,16689.0
2025-03-12 12:35:00,170.03,170.04,169.81,169.81,30042.0,168.1228,168.1327,167.9053,167.9053,30042.0
2025-03-12 12:40:00,169.81,169.81,169.53,169.58,25959.0,167.9053,167.9053,167.6284,167.6779,25959.0
2025-03-12 12:45:00,169.58,169.93,169.51,169.93,9230.0,167.6779,168.0239,167.6086,168.0239,9230.0
2025-03-12 12:50:00,169.88,169.92,169.6,169.71,261775.0,167.9745,168.014,167.6976,167.8064,261775.0
2025-03-12 12:55:00,169.79,169.85,169.51,169.52,9357.0,167.8855,167.9448,167.6086,167.6185,9357.0
2025-03-12 13:00:00,169.53,169.59,169.44,169.5,10968.0,167.6284,167.6877,167.5394,167.5988,10968.0
2025-03-12 13:05:00,169.48,169.71,169.42,169.7,8782.0,167.579,167.8064,167.5197,167.7965,8782.0
2025-03-12 13:10:00,169.7,169.91,169.64,169.91,25115.0,167.7965,168.0042,167.7372,168.0042,25115.0
2025-03-12 13:15:00,169.9,169.92,169.75,169.87,6449.0,167.9943,168.014,167.846,167.9646,6449.0
2025-03-12 13:20:00,169.9,170.11,169.89,170.05,7743.0,167.9943,168.2019,167.9844,168.1426,7743.0
2025-03-12 13:25:00,170.06,170.24,170.0,170.24,79731.0,168.1525,168.3305,168.0931,168.3305,79731.0
2025-03-12 13:30:00,170.24,170.33,170.19,170.19,12084.0,168.3305,168.4194,168.281,168.281,12084.0
2025-03-12 13:35:00,170.25,170.41,170.24,170.27,40881.0,168.3403,168.4985,168.3305,168.3601,40881.0
2025-03-12 13:40:00,170.33,170.4,170.23,170.24,67334.0,168.4194,168.4887,168.3206,168.3305,67334.0
2025-03-12 13:45:00,170.23,170.34,170.17,170.17,22438.0,168.3206,168.4293,168.2612,168.2612,22438.0
2025-03-12 13:50:00,170.15,170.26,169.99,170.0,132338.0,168.2415,168.3502,168.0833,168.0931,132338.0
2025-03-12 13:55:00,170.0,170.02,169.67,169.71,19671.0,168.0931,168.1129,167.7668,167.8064,19671.0
2025-03-12 14:00:00,169.7,169.94,169.68,169.75,6955.0,167.7965,168.0338,167.7767,167.846,6955.0
2025-03-12 14:05:00,169.77,169.78,169.62,169.77,6401.0,167.8657,167.8756,167.7174,167.8657,6401.0
2025-03-12 14:10:00,169.79,169.98,169.79,169.96,18375.0,167.8855,168.0734,167.8855,168.0536,18375.0
2025-03-12 14:15:00,169.96,170.0,169.87,169.98,16296.0,168.0536,168.0931,167.9646,168.0734,16296.0
2025-03-12 14:20:00,170.03,170.07,169.93,170.04,12836.0,168.1228,168.1624,168.0239,168.1327,12836.0
2025-03-12 14:25:00,170.06,170.17,170.0,170.17,62785.0,168.1525,168.2612,168.0931,168.2612,62785.0
2025-03-12 14:30:00,170.2,170.31,170.14,170.31,16131.0,168.2909,168.3997,168.2316,168.3997,16131.0
2025-03-12 14:35:00,170.32,170.32,170.15,170.18,15076.0,168.4096,168.4096,168.2415,168.2711,15076.0
2025-03-12 14:40:00,170.22,170.48,170.21,170.44,15759.0,168.3107,168.5678,168.3008,168.5282,15759.0
2025-03-12 14:45:00,170.42,170.57,170.36,170.48,13388.0,168.5084,168.6568,168.4491,168.5678,13388.0
2025-03-12 14:50:00,170.46,170.48,170.31,170.4,11353.0,168.548,168.5678,168.3997,168.4887,11353.0
2025-03-12 14:55:00,170.39,170.5,170.26,170.44,16148.0,168.4788,168.5875,168.3502,168.5282,16148.0
2025-03-12 15:00:00,170.4,170.4,170.06,170.29,23800.0,168.4887,168.4887,168.1525,168.3799,23800.0
2025-03-12 15:05:00,170.28,170.28,170.13,170.28,19526.0,168.37,168.37,168.2217,168.37,19526.0
2025-03-12 15:10:00,170.26,170.29,170.07,170.07,24664.0,168.3502,168.3799,168.1624,168.1624,24664.0
2025-03-12 15:15:00,170.08,170.17,169.96,170.12,29514.0,168.1722,168.2612,168.0536,168.2118,29514.0
2025-03-12 15:20:00,170.12,170.15,169.73,169.89,18756.0,168.2118,168.2415,167.8262,167.9844,18756.0
2025-03-12 15:25:00,169.86,169.96,169.86,169.9,17914.0,167.9547,168.0536,167.9547,167.9943,17914.0
2025-03-12 15:30:00,169.93,170.04,169.72,169.74,22792.0,168.0239,168.1327,167.8163,167.8361,22792.0
2025-03-12 15:35:00,169.74,169.82,169.48,169.77,35737.0,167.8361,167.9152,167.579,167.8657,35737.0
2025-03-12 15:40:00,169.76,169.9,169.68,169.88,19327.0,167.8558,167.9943,167.7767,167.9745,19327.0
2025-03-12 15:45:00,169.91,169.92,169.58,169.76,29618.0,168.0042,168.014,167.6779,167.8558,29618.0
2025-03-12 15:50:00,169.75,169.78,169.45,169.6,30429.0,167.846,167.8756,167.5493,167.6976,30429.0
2025-03-12 15:55:00,169.63,169.7,169.44,169.45,34848.0,167.7273,167.7965,167.5394,167.5493,34848.0
2025-03-13 09:30:00,169.55,169.7,169.29,169.67,94741.0,167.6482,167.7965,167.3911,167.7668,94741.0
2025-03-13 09:35:00,169.79,169.99,169.76,169.95,13014.0,167.8855,168.0833,167.8558,168.0437,13014.0
2025-03-13 09:40:00,169.98,170.25,169.98,170.12,13243.0,168.0734,168.3403,168.0734,168.2118,13243.0
2025-03-13 09:45:00,170.02,170.1,169.88,169.91,11784.0,168.1129,168.192,167.9745,168.0042,11784.0
2025-03-13 09:50:00,169.84,169.97,169.71,169.88,16618.0,167.9349,168.0635,167.8064,167.9745,16618.0
2025-03-13 09:55:00,169.77,169.87,169.68,169.82,10300.0,167.8657,167.9646,167.7767,167.9152,10300.0
2025-03-13 10:00:00,169.77,169.92,169.71,169.77,22955.0,167.8657,168.014,167.8064,167.8657,22955.0
2025-03-13 10:05:00,169.9,170.07,169.9,170.03,15335.0,167.9943,168.1624,167.9943,168.1228,15335.0
2025-03-13 10:10:00,170.01,170.39,170.01,170.38,16951.0,168.103,168.4788,168.103,168.4689,16951.0
2025-03-13 10:15:00,170.39,170.39,170.18,170.3,8023.0,168.4788,168.4788,168.2711,168.3898,8023.0
2025-03-13 10:20:00,170.31,170.34,170.06,170.19,18067.0,168.3997,168.4293,168.1525,168.281,18067.0
2025-03-13 10:25:00,170.2,170.34,170.01,170.03,20777.0,168.2909,168.4293,168.103,168.1228,20777.0
2025-03-13 10:30:00,170.07,170.31,170.05,170.07,15940.0,168.1624,168.3997,168.1426,168.1624,15940.0
2025-03-13 10:35:00,170.1,170.1,169.84,169.9,8041.0,168.192,168.192,167.9349,167.9943,8041.0
2025-03-13 10:40:00,169.9,170.07,169.85,170.03,13781.0,167.9943,168.1624,167.9448,168.1228,13781.0
2025-03-13 10:45:00,170.02,170.08,169.79,169.85,17682.0,168.1129,168.1722,167.8855,167.9448,17682.0
2025-03-13 10:50:00,169.85,169.97,169.79,169.8,13612.0,167.9448,168.0635,167.8855,167.8954,13612.0
2025-03-13 10:55:00,169.74,169.75,169.52,169.66,11969.0,167.8361,167.846,167.6185,167.757,11969.0
2025-03-13 11:00:00,169.68,169.76,169.64,169.66,13731.0,167.7767,167.8558,167.7372,167.757,13731.0
2025-03-13 11:05:00,169.72,169.72,169.39,169.42,99179.0,167.8163,167.8163,167.49,167.5197,99179.0
2025-03-13 11:10:00,169.44,169.52,169.36,169.43,9096.0,167.5394,167.6185,167.4603,167.5295,9096.0
2025-03-13 11:15:00,169.42,169.44,169.36,169.43,13556.0,167.5197,167.5394,167.4603,167.5295,13556.0
2025-03-13 11:20:00,169.41,169.44,169.35,169.39,7943.0,167.5098,167.5394,167.4504,167.49,7943.0
2025-03-13 11:25:00,169.4,169.46,169.26,169.27,10094.0,167.4999,167.5592,167.3614,167.3713,10094.0
2025-03-13 11:30:00,169.29,169.34,169.16,169.22,18648.0,167.3911,167.4405,167.2626,167.3219,18648.0
2025-03-13 11:35:00,169.19,169.2,168.88,168.94,17693.0,167.2922,167.3021,166.9857,167.045,17693.0
2025-03-13 11:40:00,168.93,169.35,168.86,169.22,27842.0,167.0351,167.4504,166.9659,167.3219,27842.0
2025-03-13 11:45:00,169.17,169.21,168.93,169.14,21972.0,167.2725,167.312,167.0351,167.2428,21972.0
2025-03-13 11:50:00,169.13,169.13,168.86,168.9,21169.0,167.2329,167.2329,166.9659,167.0055,21169.0
2025-03-13 11:55:00,168.88,168.89,168.72,168.76,17515.0,166.9857,166.9956,166.8275,166.8671,17515.0
2025-03-13 12:00:00,168.74,168.97,168.73,168.96,653828.0,166.8473,167.0747,166.8374,167.0648,653828.0
2025-03-13 12:05:00,168.95,169.19,168.77,169.16,16068.0,167.0549,167.2922,166.8769,167.2626,16068.0
2025-03-13 12:10:00,169.15,169.18,169.01,169.02,48120.0,167.2527,167.2823,167.1143,167.1241,48120.0
2025-03-13 12:15:00,168.95,169.01,168.84,169.01,29247.0,167.0549,167.1143,166.9462,167.1143,29247.0
2025-03-13 12:20:00,169.0,169.03,168.84,168.86,14640.0,167.1044,167.134,166.9462,166.9659,14640.0
2025-03-13 12:25:00,168.89,168.91,168.77,168.77,20671.0,166.9956,167.0154,166.8769,166.8769,20671.0
2025-03-13 12:30:00,168.75,169.08,168.71,169.08,42482.0,166.8572,167.1835,166.8176,167.1835,42482.0
2025-03-13 12:35:00,169.01,169.15,168.94,169.13,8665.0,167.1143,167.2527,167.045,167.2329,8665.0
2025-03-13 12:40:00,169.14,169.19,168.9,168.93,23839.0,167.2428,167.2922,167.0055,167.0351,23839.0
2025-03-13 12:45:00,168.94,168.96,168.55,168.71,29262.0,167.045,167.0648,166.6594,166.8176,29262.0
2025-03-13 12:50:00,168.68,168.88,168.65,168.71,10457.0,166.788,166.9857,166.7583,166.8176,10457.0
2025-03-13 12:55:00,168.7,168.8,168.66,168.79,12296.0,166.8077,166.9066,166.7682,166.8967,12296.0
2025-03-13 13:00:00,168.89,168.98,168.81,168.98,23494.0,166.9956,167.0846,166.9165,167.0846,23494.0
2025-03-13 13:05:00,169.04,169.07,168.78,168.8,14110.0,167.1439,167.1736,166.8868,166.9066,14110.0
2025-03-13 13:10:00,168.8,168.8,168.63,168.71,5636.0,166.9066,166.9066,166.7385,166.8176,5636.0
2025-03-13 13:15:00,168.7,168.7,168.47,168.49,11392.0,166.8077,166.8077,166.5803,166.6001,11392.0
2025-03-13 13:20:00,168.5,168.61,168.47,168.51,12282.0,166.61,166.7187,166.5803,166.6199,12282.0
2025-03-13 13:25:00,168.48,168.55,168.42,168.52,4535.0,166.5902,166.6594,166.5309,166.6297,4535.0
2025-03-13 13:30:00,168.46,168.47,168.24,168.3,16487.0,166.5704,166.5803,166.3529,166.4122,16487.0
2025-03-13 13:35:00,168.29,168.3,168.14,168.14,34901.0,166.4023,166.4122,166.254,166.254,34901.0
2025-03-13 13:40:00,168.16,168.27,168.13,168.15,14965.0,166.2738,166.3826,166.2441,166.2639,14965.0
2025-03-13 13:45:00,168.15,168.16,168.03,168.03,11404.0,166.2639,166.2738,166.1452,166.1452,11404.0
2025-03-13 13:50:00,168.08,168.26,168.08,168.25,13566.0,166.1947,166.3727,166.1947,166.3628,13566.0
2025-03-13 13:55:00,168.25,168.28,168.07,168.09,147383.0,166.3628,166.3924,166.1848,166.2046,147383.0
2025-03-13 14:00:00,168.06,168.46,168.06,168.36,15271.0,166.1749,166.5704,166.1749,166.4715,15271.0
2025-03-13 14:05:00,168.36,168.58,168.33,168.47,9859.0,166.4715,166.6891,166.4419,166.5803,9859.0
2025-03-13 14:10:00,168.44,168.82,168.44,168.7,25748.0,166.5506,166.9264,166.5506,166.8077,25748.0
2025-03-13 14:15:00,168.68,168.68,168.48,168.53,31390.0,166.788,166.788,166.5902,166.6396,31390.0
2025-03-13 14:20:00,168.5,168.6,168.47,168.57,20392.0,166.61,166.7088,166.5803,166.6792,20392.0
2025-03-13 14:25:00,168.63,168.66,168.5,168.65,51857.0,166.7385,166.7682,166.61,166.7583,51857.0
2025-03-13 14:30:00,168.65,168.86,168.55,168.73,13126.0,166.7583,166.9659,166.6594,166.8374,13126.0
2025-03-13 14:35:00,168.73,168.9,168.72,168.85,42283.0,166.8374,167.0055,166.8275,166.956,42283.0
2025-03-13 14:40:00,168.82,168.94,168.79,168.91,23366.0,166.9264,167.045,166.8967,167.0154,23366.0
2025-03-13 14:45:00,168.92,169.0,168.82,168.96,63025.0,167.0253,167.1044,166.9264,167.0648,63025.0
2025-03-13 14:50:00,168.94,168.96,168.73,168.88,11997.0,167.045,167.0648,166.8374,166.9857,11997.0
2025-03-13 14:55:00,168.86,168.94,168.78,168.94,17032.0,166.9659,167.045,166.8868,167.045,17032.0
2025-03-13 15:00:00,168.89,169.06,168.77,168.8,21774.0,166.9956,167.1637,166.8769,166.9066,21774.0
2025-03-13 15:05:00,168.79,168.79,168.6,168.63,17947.0,166.8967,166.8967,166.7088,166.7385,17947.0
2025-03-13 15:10:00,168.6,168.86,168.58,168.78,18849.0,166.7088,166.9659,166.6891,166.8868,18849.0
2025-03-13 15:15:00,168.76,168.88,168.75,168.82,25197.0,166.8671,166.9857,166.8572,166.9264,25197.0
2025-03-13 15:20:00,168.8,168.8,168.68,168.7,22598.0,166.9066,166.9066,166.788,166.8077,22598.0
2025-03-13 15:25:00,168.69,168.69,168.31,168.46,20428.0,166.7978,166.7978,166.4221,166.5704,20428.0
2025-03-13 15:30:00,168.46,168.61,168.37,168.59,41928.0,166.5704,166.7187,166.4814,166.699,41928.0
2025-03-13 15:35:00,168.57,168.57,168.29,168.32,29934.0,166.6792,166.6792,166.4023,166.432,29934.0
2025-03-13 15:40:00,168.35,168.62,168.33,168.58,26327.0,166.4617,166.7286,166.4419,166.6891,26327.0
2025-03-13 15:45:00,168.56,168.66,168.5,168.61,53149.0,166.6693,166.7682,166.61,166.7187,53149.0
2025-03-13 15:50:00,168.61,168.61,168.36,168.46,38669.0,166.7187,166.7187,166.4715,166.5704,38669.0
2025-03-13 15:55:00,168.45,168.61,168.43,168.58,68945.0,166.5605,166.7187,166.5408,166.6891,68945.0
2025-03-14 09:30:00,169.47,169.61,168.94,169.13,83328.0,167.5691,167.7075,167.045,167.2329,83328.0
2025-03-14 09:35:00,169.13,169.45,169.13,169.41,35394.0,167.2329,167.5493,167.2329,167.5098,35394.0
2025-03-14 09:40:00,169.52,169.81,169.5,169.78,20700.0,167.6185,167.9053,167.5988,167.8756,20700.0
2025-03-14 09:45:00,169.8,170.18,169.8,170.17,75840.0,167.8954,168.2711,167.8954,168.2612,75840.0
2025-03-14 09:50:00,170.19,170.39,170.05,170.39,8712.0,168.281,168.4788,168.1426,168.4788,8712.0
2025-03-14 09:55:00,170.4,170.42,170.14,170.19,15216.0,168.4887,168.5084,168.2316,168.281,15216.0
2025-03-14 10:00:00,170.04,170.16,169.44,170.11,89651.0,168.1327,168.2514,167.5394,168.2019,89651.0
2025-03-14 10:05:00,170.08,170.24,169.98,169.98,20464.0,168.1722,168.3305,168.0734,168.0734,20464.0
2025-03-14 10:10:00,170.0,170.08,169.78,169.9,20713.0,168.0931,168.1722,167.8756,167.9943,20713.0
2025-03-14 10:15:00,169.88,169.95,169.83,169.9,20771.0,167.9745,168.0437,167.9251,167.9943,20771.0
2025-03-14 10:20:00,169.88,170.04,169.76,170.03,9979.0,167.9745,168.1327,167.8558,168.1228,9979.0
2025-03-14 10:25:00,170.05,170.09,169.96,169.99,14802.0,168.1426,168.1821,168.0536,168.0833,14802.0
2025-03-14 10:30:00,170.01,170.19,170.0,170.19,7276.0,168.103,168.281,168.0931,168.281,7276.0
2025-03-14 10:35:00,170.18,170.3,170.07,170.3,8628.0,168.2711,168.3898,168.1624,168.3898,8628.0
2025-03-14 10:40:00,170.3,170.32,170.13,170.26,19913.0,168.3898,168.4096,168.2217,168.3502,19913.0
2025-03-14 10:45:00,170.3,170.37,170.27,170.27,10307.0,168.3898,168.459,168.3601,168.3601,10307.0
2025-03-14 10:50:00,170.31,170.48,170.31,170.42,7370.0,168.3997,168.5678,168.3997,168.5084,7370.0
2025-03-14 10:55:00,170.37,170.6,170.34,170.6,14770.0,168.459,168.6864,168.4293,168.6864,14770.0
2025-03-14 11:00:00,170.75,170.79,170.65,170.66,20589.0,168.8347,168.8743,168.7359,168.7457,20589.0
2025-03-14 11:05:00,170.65,170.7,170.59,170.63,10664.0,168.7359,168.7853,168.6765,168.7161,10664.0
2025-03-14 11:10:00,170.69,170.75,170.65,170.75,25107.0,168.7754,168.8347,168.7359,168.8347,25107.0
2025-03-14 11:15:00,170.76,170.96,170.75,170.83,14823.0,168.8446,169.0424,168.8347,168.9138,14823.0
2025-03-14 11:20:00,170.88,171.0,170.84,171.0,14222.0,168.9633,169.0819,168.9237,169.0819,14222.0
2025-03-14 11:25:00,171.03,171.07,170.87,170.92,27969.0,169.1116,169.1511,168.9534,169.0028,27969.0
2025-03-14 11:30:00,170.92,171.09,170.92,171.0,20492.0,169.0028,169.1709,169.0028,169.0819,20492.0
2025-03-14 11:35:00,170.97,171.02,170.8,170.84,8798.0,169.0523,169.1017,168.8842,168.9237,8798.0
2025-03-14 11:40:00,170.84,170.95,170.8,170.94,8355.0,168.9237,169.0325,168.8842,169.0226,8355.0
2025-03-14 11:45:00,170.98,171.01,170.8,170.95,17034.0,169.0622,169.0918,168.8842,169.0325,17034.0
2025-03-14 11:50:00,170.94,170.98,170.82,170.97,20845.0,169.0226,169.0622,168.9039,169.0523,20845.0
2025-03-14 11:55:00,170.97,171.1,170.94,171.09,11060.0,169.0523,169.1808,169.0226,169.1709,11060.0
2025-03-14 12:00:00,171.11,171.13,170.95,170.95,14908.0,169.1907,169.2105,169.0325,169.0325,14908.0
2025-03-14 12:05:00,170.97,171.04,170.83,170.83,21650.0,169.0523,169.1215,168.9138,168.9138,21650.0
2025-03-14 12:10:00,170.84,170.89,170.71,170.76,11769.0,168.9237,168.9732,168.7952,168.8446,11769.0
2025-03-14 12:15:00,170.76,170.76,170.58,170.58,40909.0,168.8446,168.8446,168.6666,168.6666,40909.0
2025-03-14 12:20:00,170.61,170.79,170.6,170.75,20237.0,168.6963,168.8743,168.6864,168.8347,20237.0
2025-03-14 12:25:00,170.8,170.8,170.54,170.58,12311.0,168.8842,168.8842,168.6271,168.6666,12311.0
2025-03-14 12:30:00,170.59,170.67,170.55,170.66,15007.0,168.6765,168.7556,168.637,168.7457,15007.0
2025-03-14 12:35:00,170.67,170.93,170.66,170.74,24620.0,168.7556,169.0127,168.7457,168.8248,24620.0
2025-03-14 12:40:00,170.72,170.91,170.72,170.89,18430.0,168.8051,168.9929,168.8051,168.9732,18430.0
2025-03-14 12:45:00,170.86,170.88,170.79,170.87,44202.0,168.9435,168.9633,168.8743,168.9534,44202.0
2025-03-14 12:50:00,170.92,171.06,170.89,171.03,13244.0,169.0028,169.1413,168.9732,169.1116,13244.0
2025-03-14 12:55:00,171.02,171.05,170.94,171.03,12716.0,169.1017,169.1314,169.0226,169.1116,12716.0
2025-03-14 13:00:00,171.01,171.26,171.0,171.13,23978.0,169.0918,169.339,169.0819,169.2105,23978.0
2025-03-14 13:05:00,171.13,171.25,171.1,171.18,20154.0,169.2105,169.3291,169.1808,169.2599,20154.0
2025-03-14 13:10:00,171.2,171.2,171.03,171.03,17279.0,169.2797,169.2797,169.1116,169.1116,17279.0
2025-03-14 13:15:00,171.04,171.15,170.95,170.99,64424.0,169.1215,169.2302,169.0325,169.072,64424.0
2025-03-14 13:20:00,170.98,171.08,170.97,171.0,20891.0,169.0622,169.161,169.0523,169.0819,20891.0
2025-03-14 13:25:00,171.02,171.13,170.95,170.97,9169.0,169.1017,169.2105,169.0325,169.0523,9169.0
2025-03-14 13:30:00,171.02,171.08,170.93,170.96,16318.0,169.1017,169.161,169.0127,169.0424,16318.0
2025-03-14 13:35:00,170.96,171.04,170.85,171.01,21783.0,169.0424,169.1215,168.9336,169.0918,21783.0
2025-03-14 13:40:00,171.01,171.03,170.81,170.81,32988.0,169.0918,169.1116,168.8941,168.8941,32988.0
2025-03-14 13:45:00,170.81,170.83,170.73,170.77,17433.0,168.8941,168.9138,168.815,168.8545,17433.0
2025-03-14 13:50:00,170.78,170.92,170.78,170.88,13861.0,168.8644,169.0028,168.8644,168.9633,13861.0
2025-03-14 13:55:00,170.86,170.86,170.71,170.72,6752.0,168.9435,168.9435,168.7952,168.8051,6752.0
2025-03-14 14:00:00,170.74,170.93,170.73,170.93,8427.0,168.8248,169.0127,168.815,169.0127,8427.0
2025-03-14 14:05:00,170.93,171.03,170.9,170.96,16321.0,169.0127,169.1116,168.9831,169.0424,16321.0
2025-03-14 14:10:00,170.96,170.99,170.78,170.8,14949.0,169.0424,169.072,168.8644,168.8842,14949.0
2025-03-14 14:15:00,170.8,170.89,170.77,170.87,12081.0,168.8842,168.9732,168.8545,168.9534,12081.0
2025-03-14 14:20:00,170.8,170.85,170.73,170.73,14478.0,168.8842,168.9336,168.815,168.815,14478.0
2025-03-14 14:25:00,170.77,170.87,170.77,170.84,22028.0,168.8545,168.9534,168.8545,168.9237,22028.0
2025-03-14 14:30:00,170.87,171.03,170.86,171.02,12622.0,168.9534,169.1116,168.9435,169.1017,12622.0
2025-03-14 14:35:00,171.02,171.16,170.95,171.14,49080.0,169.1017,169.2401,169.0325,169.2204,49080.0
2025-03-14 14:40:00,171.14,171.15,171.0,171.07,16514.0,169.2204,169.2302,169.0819,169.1511,16514.0
2025-03-14 14:45:00,171.07,171.18,171.06,171.1,16203.0,169.1511,169.2599,169.1413,169.1808,16203.0
2025-03-14 14:50:00,171.11,171.14,171.02,171.05,8811.0,169.1907,169.2204,169.1017,169.1314,8811.0
2025-03-14 14:55:00,171.03,171.06,170.91,171.02,16554.0,169.1116,169.1413,168.9929,169.1017,16554.0
2025-03-14 15:00:00,170.93,171.11,170.93,171.1,13972.0,169.0127,169.1907,169.0127,169.1808,13972.0
2025-03-14 15:05:00,171.1,171.18,171.09,171.15,9968.0,169.1808,169.2599,169.1709,169.2302,9968.0
2025-03-14 15:10:00,171.16,171.26,171.13,171.25,128087.0,169.2401,169.339,169.2105,169.3291,128087.0
2025-03-14 15:15:00,171.24,171.24,171.12,171.16,20216.0,169.3192,169.3192,169.2006,169.2401,20216.0
2025-03-14 15:20:00,171.14,171.22,171.09,171.17,28235.0,169.2204,169.2995,169.1709,169.25,28235.0
2025-03-14 15:25:00,171.17,171.24,171.1,171.1,12768.0,169.25,169.3192,169.1808,169.1808,12768.0
2025-03-14 15:30:00,171.12,171.21,171.09,171.12,26613.0,169.2006,169.2896,169.1709,169.2006,26613.0
2025-03-14 15:35:00,171.1,171.12,170.97,171.0,21700.0,169.1808,169.2006,169.0523,169.0819,21700.0
2025-03-14 15:40:00,170.95,171.11,170.94,171.11,15743.0,169.0325,169.1907,169.0226,169.1907,15743.0
2025-03-14 15:45:00,171.11,171.24,171.03,171.15,22814.0,169.1907,169.3192,169.1116,169.2302,22814.0
2025-03-14 15:50:00,171.2,171.47,171.09,171.44,42085.0,169.2797,169.5467,169.1709,169.517,42085.0
2025-03-14 15:55:00,171.45,171.57,171.32,171.34,43640.0,169.5269,169.6455,169.3983,169.4181,43640.0
2025-03-17 09:30:00,170.99,171.96,170.99,171.96,62287.0,169.072,170.0312,169.072,170.0312,62287.0
2025-03-17 09:35:00,172.0,172.09,171.87,171.97,15522.0,170.0707,170.1597,169.9422,170.041,15522.0
2025-03-17 09:40:00,172.01,172.45,172.0,172.45,30607.0,170.0806,170.5157,170.0707,170.5157,30607.0
2025-03-17 09:45:00,172.5,172.66,172.43,172.43,13884.0,170.5651,170.7233,170.4959,170.4959,13884.0
2025-03-17 09:50:00,172.4,172.63,172.35,172.57,45916.0,170.4662,170.6936,170.4168,170.6343,45916.0
2025-03-17 09:55:00,172.63,172.66,172.49,172.51,13930.0,170.6936,170.7233,170.5552,170.575,13930.0
2025-03-17 10:00:00,172.49,172.64,172.39,172.48,25405.0,170.5552,170.7035,170.4563,170.5453,25405.0
2025-03-17 10:05:00,172.47,172.65,172.43,172.62,12521.0,170.5354,170.7134,170.4959,170.6838,12521.0
2025-03-17 10:10:00,172.61,172.73,172.6,172.71,6613.0,170.6739,170.7925,170.664,170.7727,6613.0
2025-03-17 10:15:00,172.74,172.76,172.66,172.72,10172.0,170.8024,170.8222,170.7233,170.7826,10172.0
2025-03-17 10:20:00,172.71,172.85,172.7,172.83,19682.0,170.7727,170.9112,170.7629,170.8914,19682.0
2025-03-17 10:25:00,172.86,172.86,172.65,172.73,12575.0,170.9211,170.9211,170.7134,170.7925,12575.0
2025-03-17 10:30:00,172.66,172.78,172.55,172.67,16149.0,170.7233,170.842,170.6145,170.7332,16149.0
2025-03-17 10:35:00,172.69,172.88,172.59,172.84,56826.0,170.753,170.9408,170.6541,170.9013,56826.0
2025-03-17 10:40:00,172.81,172.95,172.78,172.94,40903.0,170.8716,171.0101,170.842,171.0002,40903.0
2025-03-17 10:45:00,172.95,172.95,172.83,172.92,13125.0,171.0101,171.0101,170.8914,170.9804,13125.0
2025-03-17 10:50:00,172.86,172.88,172.78,172.81,10669.0,170.9211,170.9408,170.842,170.8716,10669.0
2025-03-17 10:55:00,172.78,172.78,172.63,172.7,13213.0,170.842,170.842,170.6936,170.7629,13213.0
2025-03-17 11:00:00,172.72,172.89,172.7,172.81,22911.0,170.7826,170.9507,170.7629,170.8716,22911.0
2025-03-17 11:05:00,172.8,172.84,172.69,172.8,11204.0,170.8617,170.9013,170.753,170.8617,11204.0
2025-03-17 11:10:00,172.81,172.95,172.68,172.93,27076.0,170.8716,171.0101,170.7431,170.9903,27076.0
2025-03-17 11:15:00,172.93,173.04,172.86,173.03,15137.0,170.9903,171.099,170.9211,171.0892,15137.0
2025-03-17 11:20:00,173.02,173.06,172.98,173.05,6523.0,171.0793,171.1188,171.0397,171.1089,6523.0
2025-03-17 11:25:00,173.07,173.09,172.95,172.95,19432.0,171.1287,171.1485,171.0101,171.0101,19432.0
2025-03-17 11:30:00,172.94,172.96,172.58,172.65,18252.0,171.0002,171.0199,170.6442,170.7134,18252.0
2025-03-17 11:35:00,172.66,172.77,172.59,172.6,29011.0,170.7233,170.8321,170.6541,170.664,29011.0
2025-03-17 11:40:00,172.63,172.73,172.62,172.67,6239.0,170.6936,170.7925,170.6838,170.7332,6239.0
2025-03-17 11:45:00,172.65,172.81,172.6,172.78,13247.0,170.7134,170.8716,170.664,170.842,13247.0
2025-03-17 11:50:00,172.77,172.9,172.74,172.9,7680.0,170.8321,170.9606,170.8024,170.9606,7680.0
2025-03-17 11:55:00,172.9,172.93,172.79,172.79,20151.0,170.9606,170.9903,170.8519,170.8519,20151.0
2025-03-17 12:00:00,172.82,172.95,172.7,172.92,8778.0,170.8815,171.0101,170.7629,170.9804,8778.0
2025-03-17 12:05:00,172.94,173.16,172.94,173.12,9064.0,171.0002,171.2177,171.0002,171.1781,9064.0
2025-03-17 12:10:00,173.13,173.15,173.05,173.09,15744.0,171.188,171.2078,171.1089,171.1485,15744.0
2025-03-17 12:15:00,173.1,173.1,172.92,172.97,16491.0,171.1584,171.1584,170.9804,171.0298,16491.0
2025-03-17 12:20:00,172.96,173.0,172.87,172.96,13708.0,171.0199,171.0595,170.931,171.0199,13708.0
2025-03-17 12:25:00,172.97,173.02,172.94,173.02,6140.0,171.0298,171.0793,171.0002,171.0793,6140.0
2025-03-17 12:30:00,172.96,172.99,172.88,172.98,63040.0,171.0199,171.0496,170.9408,171.0397,63040.0
2025-03-17 12:35:00,172.99,173.08,172.97,172.99,15375.0,171.0496,171.1386,171.0298,171.0496,15375.0
2025-03-17 12:40:00,172.98,172.99,172.89,172.92,8031.0,171.0397,171.0496,170.9507,170.9804,8031.0
2025-03-17 12:45:00,172.91,173.03,172.83,173.03,16801.0,170.9705,171.0892,170.8914,171.0892,16801.0
2025-03-17 12:50:00,173.03,173.15,172.99,173.14,15101.0,171.0892,171.2078,171.0496,171.1979,15101.0
2025-03-17 12:55:00,173.15,173.21,173.12,173.16,12817.0,171.2078,171.2671,171.1781,171.2177,12817.0
2025-03-17 13:00:00,173.17,173.17,173.0,173.0,17281.0,171.2276,171.2276,171.0595,171.0595,17281.0
2025-03-17 13:05:00,173.04,173.2,173.03,173.2,43858.0,171.099,171.2573,171.0892,171.2573,43858.0
2025-03-17 13:10:00,173.22,173.31,173.17,173.28,19486.0,171.277,171.366,171.2276,171.3364,19486.0
2025-03-17 13:15:00,173.28,173.29,173.22,173.26,13686.0,171.3364,171.3462,171.277,171.3166,13686.0
2025-03-17 13:20:00,173.22,173.36,173.2,173.3,7282.0,171.277,171.4155,171.2573,171.3561,7282.0
2025-03-17 13:25:00,173.3,173.4,173.29,173.35,16193.0,171.3561,171.455,171.3462,171.4056,16193.0
2025-03-17 13:30:00,173.37,173.44,173.32,173.44,17919.0,171.4253,171.4946,171.3759,171.4946,17919.0
2025-03-17 13:35:00,173.44,173.58,173.43,173.52,28374.0,171.4946,171.633,171.4847,171.5737,28374.0
2025-03-17 13:40:00,173.53,173.56,173.45,173.48,9283.0,171.5836,171.6132,171.5044,171.5341,9283.0
2025-03-17 13:45:00,173.49,173.5,173.39,173.44,8121.0,171.544,171.5539,171.4451,171.4946,8121.0
2025-03-17 13:50:00,173.48,173.6,173.48,173.58,15166.0,171.5341,171.6528,171.5341,171.633,15166.0
2025-03-17 13:55:00,173.55,173.63,173.54,173.59,12632.0,171.6033,171.6824,171.5934,171.6429,12632.0
2025-03-17 14:00:00,173.61,173.79,173.61,173.68,18235.0,171.6627,171.8406,171.6627,171.7319,18235.0
2025-03-17 14:05:00,173.65,173.78,173.65,173.77,21939.0,171.7022,171.8307,171.7022,171.8209,21939.0
2025-03-17 14:10:00,173.73,173.87,173.7,173.82,15940.0,171.7813,171.9197,171.7516,171.8703,15940.0
2025-03-17 14:15:00,173.85,173.86,173.77,173.78,20939.0,171.9,171.9098,171.8209,171.8307,20939.0
2025-03-17 14:20:00,173.8,173.8,173.64,173.71,26174.0,171.8505,171.8505,171.6923,171.7615,26174.0
2025-03-17 14:25:00,173.71,173.76,173.66,173.66,9287.0,171.7615,171.811,171.7121,171.7121,9287.0
2025-03-17 14:30:00,173.65,173.8,173.65,173.8,15203.0,171.7022,171.8505,171.7022,171.8505,15203.0
2025-03-17 14:35:00,173.78,173.81,173.69,173.77,21308.0,171.8307,171.8604,171.7418,171.8209,21308.0
2025-03-17 14:40:00,173.77,173.81,173.72,173.79,32959.0,171.8209,171.8604,171.7714,171.8406,32959.0
2025-03-17 14:45:00,173.78,173.93,173.76,173.91,56604.0,171.8307,171.9791,171.811,171.9593,56604.0
2025-03-17 14:50:00,173.9,173.99,173.88,173.94,13056.0,171.9494,172.0384,171.9296,171.989,13056.0
2025-03-17 14:55:00,173.95,174.0,173.86,173.88,22461.0,171.9988,172.0483,171.9098,171.9296,22461.0
2025-03-17 15:00:00,173.87,173.87,173.79,173.83,24381.0,171.9197,171.9197,171.8406,171.8802,24381.0
2025-03-17 15:05:00,173.85,173.9,173.78,173.8,22807.0,171.9,171.9494,171.8307,171.8505,22807.0
2025-03-17 15:10:00,173.8,173.8,173.67,173.72,14251.0,171.8505,171.8505,171.722,171.7714,14251.0
2025-03-17 15:15:00,173.72,173.77,173.67,173.77,31004.0,171.7714,171.8209,171.722,171.8209,31004.0
2025-03-17 15:20:00,173.79,173.89,173.77,173.83,23794.0,171.8406,171.9395,171.8209,171.8802,23794.0
2025-03-17 15:25:00,173.84,173.94,173.82,173.93,13050.0,171.8901,171.989,171.8703,171.9791,13050.0
2025-03-17 15:30:00,173.93,173.98,173.84,173.86,19900.0,171.9791,172.0285,171.8901,171.9098,19900.0
2025-03-17 15:35:00,173.81,173.87,173.72,173.75,33169.0,171.8604,171.9197,171.7714,171.8011,33169.0
2025-03-17 15:40:00,173.76,173.89,173.73,173.87,36336.0,171.811,171.9395,171.7813,171.9197,36336.0
2025-03-17 15:45:00,173.87,173.91,173.76,173.83,26519.0,171.9197,171.9593,171.811,171.8802,26519.0
2025-03-17 15:50:00,173.8,173.81,173.68,173.8,28623.0,171.8505,171.8604,171.7319,171.8505,28623.0
2025-03-17 15:55:00,173.77,173.83,173.47,173.49,46034.0,171.8209,171.8802,171.5242,171.544,46034.0
2025-03-18 09:30:00,173.31,173.5,173.16,173.29,88310.0,171.366,171.5539,171.2177,171.3462,88310.0
2025-03-18 09:35:00,173.25,173.49,173.06,173.11,36557.0,171.3067,171.544,171.1188,171.1683,36557.0
2025-03-18 09:40:00,173.13,173.42,173.09,173.25,26917.0,171.188,171.4748,171.1485,171.3067,26917.0
2025-03-18 09:45:00,173.15,173.18,172.95,173.04,18606.0,171.2078,171.2375,171.0101,171.099,18606.0
2025-03-18 09:50:00,173.04,173.2,172.96,172.96,15337.0,171.099,171.2573,171.0199,171.0199,15337.0
2025-03-18 09:55:00,172.99,173.11,172.92,172.99,21685.0,171.0496,171.1683,170.9804,171.0496,21685.0
2025-03-18 10:00:00,172.99,173.03,172.85,172.97,12370.0,171.0496,171.0892,170.9112,171.0298,12370.0
2025-03-18 10:05:00,173.0,173.13,172.93,173.0,24078.0,171.0595,171.188,170.9903,171.0595,24078.0
2025-03-18 10:10:00,173.06,173.09,172.94,173.01,45630.0,171.1188,171.1485,171.0002,171.0694,45630.0
2025-03-18 10:15:00,173.02,173.07,172.91,173.0,11352.0,171.0793,171.1287,170.9705,171.0595,11352.0
2025-03-18 10:20:00,173.05,173.16,173.04,173.13,132095.0,171.1089,171.2177,171.099,171.188,132095.0
2025-03-18 10:25:00,173.12,173.19,173.11,173.18,85733.0,171.1781,171.2474,171.1683,171.2375,85733.0
2025-03-18 10:30:00,173.18,173.22,173.09,173.2,9039.0,171.2375,171.277,171.1485,171.2573,9039.0
2025-03-18 10:35:00,173.19,173.29,173.19,173.26,9799.0,171.2474,171.3462,171.2474,171.3166,9799.0
2025-03-18 10:40:00,173.3,173.32,173.12,173.13,14583.0,171.3561,171.3759,171.1781,171.188,14583.0
2025-03-18 10:45:00,173.13,173.13,172.94,173.0,48385.0,171.188,171.188,171.0002,171.0595,48385.0
2025-03-18 10:50:00,173.06,173.16,173.04,173.12,10206.0,171.1188,171.2177,171.099,171.1781,10206.0
2025-03-18 10:55:00,173.18,173.22,172.96,173.0,13470.0,171.2375,171.277,171.0199,171.0595,13470.0
2025-03-18 11:00:00,173.0,173.0,172.72,172.95,20427.0,171.0595,171.0595,170.7826,171.0101,20427.0
2025-03-18 11:05:00,172.87,172.87,172.69,172.78,13658.0,170.931,170.931,170.753,170.842,13658.0
2025-03-18 11:10:00,172.8,172.81,172.71,172.78,12141.0,170.8617,170.8716,170.7727,170.842,12141.0
2025-03-18 11:15:00,172.79,172.8,172.66,172.75,13197.0,170.8519,170.8617,170.7233,170.8123,13197.0
2025-03-18 11:20:00,172.74,172.74,172.52,172.52,6645.0,170.8024,170.8024,170.5849,170.5849,6645.0
2025-03-18 11:25:00,172.53,172.65,172.51,172.51,9085.0,170.5948,170.7134,170.575,170.575,9085.0
2025-03-18 11:30:00,172.5,172.53,172.39,172.48,9997.0,170.5651,170.5948,170.4563,170.5453,9997.0
2025-03-18 11:35:00,172.46,172.58,172.45,172.54,25603.0,170.5256,170.6442,170.5157,170.6047,25603.0
2025-03-18 11:40:00,172.63,172.64,172.52,172.57,6870.0,170.6936,170.7035,170.5849,170.6343,6870.0
2025-03-18 11:45:00,172.58,172.59,172.4,172.43,3320.0,170.6442,170.6541,170.4662,170.4959,3320.0
2025-03-18 11:50:00,172.38,172.41,172.26,172.3,11810.0,170.4464,170.4761,170.3278,170.3673,11810.0
2025-03-18 11:55:00,172.32,172.34,172.18,172.25,28940.0,170.3871,170.4069,170.2487,170.3179,28940.0
2025-03-18 12:00:00,172.22,172.32,172.21,172.3,21589.0,170.2882,170.3871,170.2784,170.3673,21589.0
2025-03-18 12:05:00,172.31,172.37,172.28,172.32,33490.0,170.3772,170.4366,170.3476,170.3871,33490.0
2025-03-18 12:10:00,172.33,172.54,172.33,172.52,32900.0,170.397,170.6047,170.397,170.5849,32900.0
2025-03-18 12:15:00,172.57,172.59,172.43,172.43,40811.0,170.6343,170.6541,170.4959,170.4959,40811.0
2025-03-18 12:20:00,172.42,172.52,172.42,172.52,89350.0,170.486,170.5849,170.486,170.5849,89350.0
2025-03-18 12:25:00,172.53,172.74,172.53,172.74,18212.0,170.5948,170.8024,170.5948,170.8024,18212.0
2025-03-18 12:30:00,172.75,172.78,172.65,172.67,5748.0,170.8123,170.842,170.7134,170.7332,5748.0
2025-03-18 12:35:00,172.69,172.74,172.59,172.66,12673.0,170.753,170.8024,170.6541,170.7233,12673.0
2025-03-18 12:40:00,172.68,172.7,172.41,172.41,19640.0,170.7431,170.7629,170.4761,170.4761,19640.0
2025-03-18 12:45:00,172.44,172.49,172.37,172.38,7984.0,170.5058,170.5552,170.4366,170.4464,7984.0
2025-03-18 12:50:00,172.4,172.41,172.21,172.38,122435.0,170.4662,170.4761,170.2784,170.4464,122435.0
2025-03-18 12:55:00,172.38,172.51,172.34,172.43,177679.0,170.4464,170.575,170.4069,170.4959,177679.0
2025-03-18 13:00:00,172.41,172.52,172.4,172.46,22446.0,170.4761,170.5849,170.4662,170.5256,22446.0
2025-03-18 13:05:00,172.45,172.46,172.24,172.3,33776.0,170.5157,170.5256,170.308,170.3673,33776.0
2025-03-18 13:10:00,172.3,172.45,172.24,172.44,19840.0,170.3673,170.5157,170.308,170.5058,19840.0
2025-03-18 13:15:00,172.44,172.47,172.13,172.22,50882.0,170.5058,170.5354,170.1993,170.2882,50882.0
2025-03-18 13:20:00,172.23,172.55,172.23,172.53,25668.0,170.2981,170.6145,170.2981,170.5948,25668.0
2025-03-18 13:25:00,172.54,172.63,172.44,172.5,18282.0,170.6047,170.6936,170.5058,170.5651,18282.0
2025-03-18 13:30:00,172.5,172.69,172.47,172.69,10813.0,170.5651,170.753,170.5354,170.753,10813.0
2025-03-18 13:35:00,172.71,172.82,172.67,172.79,16732.0,170.7727,170.8815,170.7332,170.8519,16732.0
2025-03-18 13:40:00,172.77,172.78,172.69,172.75,7155.0,170.8321,170.842,170.753,170.8123,7155.0
2025-03-18 13:45:00,172.74,172.84,172.73,172.78,11896.0,170.8024,170.9013,170.7925,170.842,11896.0
2025-03-18 13:50:00,172.78,172.82,172.77,172.78,67413.0,170.842,170.8815,170.8321,170.842,67413.0
2025-03-18 13:55:00,172.77,172.77,172.62,172.68,12473.0,170.8321,170.8321,170.6838,170.7431,12473.0
2025-03-18 14:00:00,172.67,172.76,172.53,172.6,11476.0,170.7332,170.8222,170.5948,170.664,11476.0
2025-03-18 14:05:00,172.56,172.66,172.52,172.66,21090.0,170.6244,170.7233,170.5849,170.7233,21090.0
2025-03-18 14:10:00,172.65,172.65,172.52,172.59,9818.0,170.7134,170.7134,170.5849,170.6541,9818.0
2025-03-18 14:15:00,172.57,172.65,172.55,172.64,32206.0,170.6343,170.7134,170.6145,170.7035,32206.0
2025-03-18 14:20:00,172.66,172.87,172.65,172.81,17883.0,170.7233,170.931,170.7134,170.8716,17883.0
2025-03-18 14:25:00,172.81,172.85,172.58,172.59,16004.0,170.8716,170.9112,170.6442,170.6541,16004.0
2025-03-18 14:30:00,172.62,172.8,172.62,172.7,16598.0,170.6838,170.8617,170.6838,170.7629,16598.0
2025-03-18 14:35:00,172.72,172.83,172.71,172.78,19663.0,170.7826,170.8914,170.7727,170.842,19663.0
2025-03-18 14:40:00,172.77,172.8,172.64,172.68,19209.0,170.8321,170.8617,170.7035,170.7431,19209.0
2025-03-18 14:45:00,172.69,172.86,172.68,172.76,20283.0,170.753,170.9211,170.7431,170.8222,20283.0
2025-03-18 14:50:00,172.77,172.89,172.74,172.75,26994.0,170.8321,170.9507,170.8024,170.8123,26994.0
2025-03-18 14:55:00,172.72,172.78,172.65,172.72,10715.0,170.7826,170.842,170.7134,170.7826,10715.0
2025-03-18 15:00:00,172.67,172.73,172.59,172.63,17035.0,170.7332,170.7925,170.6541,170.6936,17035.0
2025-03-18 15:05:00,172.62,172.63,172.5,172.59,28285.0,170.6838,170.6936,170.5651,170.6541,28285.0
2025-03-18 15:10:00,172.59,172.69,172.56,172.65,16053.0,170.6541,170.753,170.6244,170.7134,16053.0
2025-03-18 15:15:00,172.63,172.83,172.63,172.76,22921.0,170.6936,170.8914,170.6936,170.8222,22921.0
2025-03-18 15:20:00,172.74,172.82,172.74,172.81,18551.0,170.8024,170.8815,170.8024,170.8716,18551.0
2025-03-18 15:25:00,172.8,172.83,172.66,172.79,14559.0,170.8617,170.8914,170.7233,170.8519,14559.0
2025-03-18 15:30:00,172.8,172.81,172.69,172.78,22113.0,170.8617,170.8716,170.753,170.842,22113.0
2025-03-18 15:35:00,172.78,172.8,172.65,172.77,23321.0,170.842,170.8617,170.7134,170.8321,23321.0
2025-03-18 15:40:00,172.74,172.85,172.69,172.73,12970.0,170.8024,170.9112,170.753,170.7925,12970.0
2025-03-18 15:45:00,172.74,172.76,172.51,172.62,17299.0,170.8024,170.8222,170.575,170.6838,17299.0
2025-03-18 15:50:00,172.6,172.82,172.56,172.79,42458.0,170.664,170.8815,170.6244,170.8519,42458.0
2025-03-18 15:55:00,172.84,172.89,172.61,172.73,46605.0,170.9013,170.9507,170.6739,170.7925,46605.0
2025-03-19 09:30:00,172.94,173.0,172.49,172.8,96630.0,171.0002,171.0595,170.5552,170.8617,96630.0
2025-03-19 09:35:00,172.75,172.82,172.61,172.82,13257.0,170.8123,170.8815,170.6739,170.8815,13257.0
2025-03-19 09:40:00,172.81,172.83,172.62,172.64,22059.0,170.8716,170.8914,170.6838,170.7035,22059.0
2025-03-19 09:45:00,172.62,172.96,172.62,172.84,43831.0,170.6838,171.0199,170.6838,170.9013,43831.0
2025-03-19 09:50:00,172.83,173.02,172.8,172.97,32519.0,170.8914,171.0793,170.8617,171.0298,32519.0
2025-03-19 09:55:00,172.97,173.05,172.88,172.9,190572.0,171.0298,171.1089,170.9408,170.9606,190572.0
2025-03-19 10:00:00,172.9,172.94,172.83,172.84,29652.0,170.9606,171.0002,170.8914,170.9013,29652.0
2025-03-19 10:05:00,172.86,173.0,172.82,172.95,33592.0,170.9211,171.0595,170.8815,171.0101,33592.0
2025-03-19 10:10:00,172.95,172.96,172.86,172.92,81876.0,171.0101,171.0199,170.9211,170.9804,81876.0
2025-03-19 10:15:00,172.91,172.96,172.83,172.93,526398.0,170.9705,171.0199,170.8914,170.9903,526398.0
2025-03-19 10:20:00,172.96,173.13,172.94,173.12,40212.0,171.0199,171.188,171.0002,171.1781,40212.0
2025-03-19 10:25:00,173.1,173.15,173.01,173.02,16502.0,171.1584,171.2078,171.0694,171.0793,16502.0
2025-03-19 10:30:00,173.05,173.15,173.05,173.08,12531.0,171.1089,171.2078,171.1089,171.1386,12531.0
2025-03-19 10:35:00,173.13,173.13,172.97,172.97,13924.0,171.188,171.188,171.0298,171.0298,13924.0
2025-03-19 10:40:00,173.01,173.02,172.91,172.92,13523.0,171.0694,171.0793,170.9705,170.9804,13523.0
2025-03-19 10:45:00,172.92,173.03,172.87,172.99,15470.0,170.9804,171.0892,170.931,171.0496,15470.0
2025-03-19 10:50:00,173.01,173.03,172.9,172.93,23663.0,171.0694,171.0892,170.9606,170.9903,23663.0
2025-03-19 10:55:00,172.89,172.98,172.87,172.95,50093.0,170.9507,171.0397,170.931,171.0101,50093.0
2025-03-19 11:00:00,172.95,173.08,172.92,173.05,25927.0,171.0101,171.1386,170.9804,171.1089,25927.0
2025-03-19 11:05:00,173.0,173.07,172.96,173.07,10449.0,171.0595,171.1287,171.0199,171.1287,10449.0
2025-03-19 11:10:00,173.06,173.15,173.05,173.15,58988.0,171.1188,171.2078,171.1089,171.2078,58988.0
2025-03-19 11:15:00,173.14,173.15,172.92,172.92,8903.0,171.1979,171.2078,170.9804,170.9804,8903.0
2025-03-19 11:20:00,172.9,173.05,172.9,172.98,10915.0,170.9606,171.1089,170.9606,171.0397,10915.0
2025-03-19 11:25:00,172.95,173.04,172.95,173.01,8914.0,171.0101,171.099,171.0101,171.0694,8914.0
2025-03-19 11:30:00,173.01,173.13,173.01,173.06,11544.0,171.0694,171.188,171.0694,171.1188,11544.0
2025-03-19 11:35:00,173.06,173.13,173.02,173.09,7731.0,171.1188,171.188,171.0793,171.1485,7731.0
2025-03-19 11:40:00,173.09,173.15,173.06,173.07,6514.0,171.1485,171.2078,171.1188,171.1287,6514.0
2025-03-19 11:45:00,173.08,173.26,173.07,173.26,12281.0,171.1386,171.3166,171.1287,171.3166,12281.0
2025-03-19 11:50:00,173.29,173.51,173.29,173.45,20010.0,171.3462,171.5638,171.3462,171.5044,20010.0
2025-03-19 11:55:00,173.45,173.45,173.27,173.32,7694.0,171.5044,171.5044,171.3265,171.3759,7694.0
2025-03-19 12:00:00,173.38,173.41,173.32,173.41,7818.0,171.4352,171.4649,171.3759,171.4649,7818.0
2025-03-19 12:05:00,173.41,173.47,173.39,173.39,13309.0,171.4649,171.5242,171.4451,171.4451,13309.0
2025-03-19 12:10:00,173.4,173.45,173.23,173.23,15968.0,171.455,171.5044,171.2869,171.2869,15968.0
2025-03-19 12:15:00,173.24,173.31,173.22,173.29,15127.0,171.2968,171.366,171.277,171.3462,15127.0
2025-03-19 12:20:00,173.28,173.31,173.18,173.2,15653.0,171.3364,171.366,171.2375,171.2573,15653.0
2025-03-19 12:25:00,173.23,173.31,173.22,173.31,3746.0,171.2869,171.366,171.277,171.366,3746.0
2025-03-19 12:30:00,173.31,173.33,173.2,173.21,5868.0,171.366,171.3858,171.2573,171.2671,5868.0
2025-03-19 12:35:00,173.29,173.29,173.2,173.28,7576.0,171.3462,171.3462,171.2573,171.3364,7576.0
2025-03-19 12:40:00,173.24,173.31,173.22,173.29,10268.0,171.2968,171.366,171.277,171.3462,10268.0
2025-03-19 12:45:00,173.29,173.31,173.26,173.31,6929.0,171.3462,171.366,171.3166,171.366,6929.0
2025-03-19 12:50:00,173.32,173.35,173.28,173.35,7570.0,171.3759,171.4056,171.3364,171.4056,7570.0
2025-03-19 12:55:00,173.34,173.35,173.14,173.18,14530.0,171.3957,171.4056,171.1979,171.2375,14530.0
2025-03-19 13:00:00,173.18,173.25,173.05,173.08,14267.0,171.2375,171.3067,171.1089,171.1386,14267.0
2025-03-19 13:05:00,173.1,173.1,172.97,173.02,8563.0,171.1584,171.1584,171.0298,171.0793,8563.0
2025-03-19 13:10:00,173.04,173.04,172.9,172.93,7971.0,171.099,171.099,170.9606,170.9903,7971.0
2025-03-19 13:15:00,172.92,172.99,172.85,172.95,12877.0,170.9804,171.0496,170.9112,171.0101,12877.0
2025-03-19 13:20:00,172.93,172.96,172.91,172.92,11507.0,170.9903,171.0199,170.9705,170.9804,11507.0
2025-03-19 13:25:00,172.88,172.92,172.81,172.82,12791.0,170.9408,170.9804,170.8716,170.8815,12791.0
2025-03-19 13:30:00,172.83,172.84,172.77,172.83,5278.0,170.8914,170.9013,170.8321,170.8914,5278.0
2025-03-19 13:35:00,172.87,173.02,172.86,173.02,18805.0,170.931,171.0793,170.9211,171.0793,18805.0
2025-03-19 13:40:00,173.02,173.02,172.83,172.83,4109.0,171.0793,171.0793,170.8914,170.8914,4109.0
2025-03-19 13:45:00,172.86,172.86,172.6,172.61,14251.0,170.9211,170.9211,170.664,170.6739,14251.0
2025-03-19 13:50:00,172.64,172.74,172.63,172.71,10101.0,170.7035,170.8024,170.6936,170.7727,10101.0
2025-03-19 13:55:00,172.71,172.76,172.65,172.66,14051.0,170.7727,170.8222,170.7134,170.7233,14051.0
2025-03-19 14:00:00,172.4,173.05,172.39,173.0,8875.0,170.4662,171.1089,170.4563,171.0595,8875.0
2025-03-19 14:05:00,172.99,173.05,172.76,172.99,17801.0,171.0496,171.1089,170.8222,171.0496,17801.0
2025-03-19 14:10:00,173.14,173.25,173.06,173.12,47867.0,171.1979,171.3067,171.1188,171.1781,47867.0
2025-03-19 14:15:00,173.17,173.26,173.12,173.13,27798.0,171.2276,171.3166,171.1781,171.188,27798.0
2025-03-19 14:20:00,173.1,173.2,173.04,173.13,8397.0,171.1584,171.2573,171.099,171.188,8397.0
2025-03-19 14:25:00,173.13,173.16,172.95,173.0,13353.0,171.188,171.2177,171.0101,171.0595,13353.0
2025-03-19 14:30:00,173.07,173.55,173.07,173.33,45162.0,171.1287,171.6033,171.1287,171.3858,45162.0
2025-03-19 14:35:00,173.31,173.4,173.19,173.2,13193.0,171.366,171.455,171.2474,171.2573,13193.0
2025-03-19 14:40:00,173.27,173.66,173.19,173.6,72307.0,171.3265,171.7121,171.2474,171.6528,72307.0
2025-03-19 14:45:00,173.6,173.67,173.51,173.58,105360.0,171.6528,171.722,171.5638,171.633,105360.0
2025-03-19 14:50:00,173.57,174.01,173.54,173.81,43246.0,171.6231,172.0582,171.5934,171.8604,43246.0
2025-03-19 14:55:00,173.82,174.05,173.79,173.91,28529.0,171.8703,172.0977,171.8406,171.9593,28529.0
2025-03-19 15:00:00,173.9,174.03,173.86,174.0,46952.0,171.9494,172.0779,171.9098,172.0483,46952.0
2025-03-19 15:05:00,174.01,174.39,173.99,174.35,95686.0,172.0582,172.4339,172.0384,172.3944,95686.0
2025-03-19 15:10:00,174.34,174.49,174.21,174.34,56623.0,172.3845,172.5328,172.2559,172.3845,56623.0
2025-03-19 15:15:00,174.36,174.41,174.22,174.23,105980.0,172.4042,172.4537,172.2658,172.2757,105980.0
2025-03-19 15:20:00,174.24,174.26,173.97,174.02,40108.0,172.2856,172.3054,172.0186,172.0681,40108.0
2025-03-19 15:25:00,174.03,174.06,173.62,173.8,48970.0,172.0779,172.1076,171.6725,171.8505,48970.0
2025-03-19 15:30:00,173.82,174.09,173.78,174.09,37832.0,171.8703,172.1373,171.8307,172.1373,37832.0
2025-03-19 15:35:00,174.12,174.15,173.86,174.03,25915.0,172.1669,172.1966,171.9098,172.0779,25915.0
2025-03-19 15:40:00,173.95,174.23,173.95,174.2,14353.0,171.9988,172.2757,171.9988,172.246,14353.0
2025-03-19 15:45:00,174.2,174.28,174.05,174.09,104953.0,172.246,172.3251,172.0977,172.1373,104953.0
2025-03-19 15:50:00,174.09,174.09,173.68,173.9,85243.0,172.1373,172.1373,171.7319,171.9494,85243.0
2025-03-19 15:55:00,173.91,173.91,173.71,173.76,141062.0,171.9593,171.9593,171.7615,171.811,141062.0
2025-03-20 09:30:00,172.97,173.06,172.78,172.89,87689.0,171.0298,171.1188,170.842,170.9507,87689.0
2025-03-20 09:35:00,172.85,172.95,172.69,172.7,16797.0,170.9112,171.0101,170.753,170.7629,16797.0
2025-03-20 09:40:00,172.74,173.08,172.68,173.02,6271.0,170.8024,171.1386,170.7431,171.0793,6271.0
2025-03-20 09:45:00,173.08,173.09,172.9,173.07,18942.0,171.1386,171.1485,170.9606,171.1287,18942.0
2025-03-20 09:50:00,173.09,173.22,173.02,173.22,11362.0,171.1485,171.277,171.0793,171.277,11362.0
2025-03-20 09:55:00,173.22,173.55,173.22,173.47,6561.0,171.277,171.6033,171.277,171.5242,6561.0
2025-03-20 10:00:00,173.47,173.88,173.46,173.75,15777.0,171.5242,171.9296,171.5143,171.8011,15777.0
2025-03-20 10:05:00,173.75,173.91,173.7,173.87,29308.0,171.8011,171.9593,171.7516,171.9197,29308.0
2025-03-20 10:10:00,173.88,173.88,173.8,173.85,10072.0,171.9296,171.9296,171.8505,171.9,10072.0
2025-03-20 10:15:00,173.82,173.86,173.71,173.84,6001.0,171.8703,171.9098,171.7615,171.8901,6001.0
2025-03-20 10:20:00,173.82,174.02,173.82,173.99,17322.0,171.8703,172.0681,171.8703,172.0384,17322.0
2025-03-20 10:25:00,174.0,174.14,173.98,174.09,381227.0,172.0483,172.1867,172.0285,172.1373,381227.0
2025-03-20 10:30:00,174.11,174.15,173.96,174.0,13981.0,172.157,172.1966,172.0087,172.0483,13981.0
2025-03-20 10:35:00,174.01,174.13,173.95,174.08,18959.0,172.0582,172.1768,171.9988,172.1274,18959.0
2025-03-20 10:40:00,174.06,174.26,174.06,174.21,7816.0,172.1076,172.3054,172.1076,172.2559,7816.0
2025-03-20 10:45:00,174.21,174.23,174.16,174.18,10392.0,172.2559,172.2757,172.2065,172.2263,10392.0
2025-03-20 10:50:00,174.09,174.15,174.07,174.08,7397.0,172.1373,172.1966,172.1175,172.1274,7397.0
2025-03-20 10:55:00,174.07,174.14,174.06,174.13,39029.0,172.1175,172.1867,172.1076,172.1768,39029.0
2025-03-20 11:00:00,174.14,174.17,174.01,174.15,9191.0,172.1867,172.2164,172.0582,172.1966,9191.0
2025-03-20 11:05:00,174.16,174.16,174.05,174.11,46983.0,172.2065,172.2065,172.0977,172.157,46983.0
2025-03-20 11:10:00,174.12,174.19,174.08,174.1,7929.0,172.1669,172.2361,172.1274,172.1472,7929.0
2025-03-20 11:15:00,174.07,174.09,173.91,173.91,8033.0,172.1175,172.1373,171.9593,171.9593,8033.0
2025-03-20 11:20:00,173.93,173.97,173.89,173.94,5569.0,171.9791,172.0186,171.9395,171.989,5569.0
2025-03-20 11:25:00,173.91,173.98,173.84,173.87,6928.0,171.9593,172.0285,171.8901,171.9197,6928.0
2025-03-20 11:30:00,173.85,173.87,173.69,173.69,10286.0,171.9,171.9197,171.7418,171.7418,10286.0
2025-03-20 11:35:00,173.72,173.87,173.69,173.83,15364.0,171.7714,171.9197,171.7418,171.8802,15364.0
2025-03-20 11:40:00,173.88,174.02,173.87,173.99,7572.0,171.9296,172.0681,171.9197,172.0384,7572.0
2025-03-20 11:45:00,173.99,174.05,173.92,174.04,4721.0,172.0384,172.0977,171.9692,172.0878,4721.0
2025-03-20 11:50:00,174.03,174.06,173.97,174.05,8394.0,172.0779,172.1076,172.0186,172.0977,8394.0
2025-03-20 11:55:00,174.03,174.03,173.88,173.9,19537.0,172.0779,172.0779,171.9296,171.9494,19537.0
2025-03-20 12:00:00,173.87,174.15,173.86,174.0,24140.0,171.9197,172.1966,171.9098,172.0483,24140.0
2025-03-20 12:05:00,173.97,173.98,173.86,173.88,11168.0,172.0186,172.0285,171.9098,171.9296,11168.0
2025-03-20 12:10:00,173.86,173.91,173.74,173.9,9203.0,171.9098,171.9593,171.7912,171.9494,9203.0
2025-03-20 12:15:00,173.87,173.87,173.78,173.84,3850.0,171.9197,171.9197,171.8307,171.8901,3850.0
2025-03-20 12:20:00,173.83,173.83,173.73,173.75,83308.0,171.8802,171.8802,171.7813,171.8011,83308.0
2025-03-20 12:25:00,173.74,173.79,173.57,173.62,16832.0,171.7912,171.8406,171.6231,171.6725,16832.0
2025-03-20 12:30:00,173.64,173.72,173.58,173.58,6257.0,171.6923,171.7714,171.633,171.633,6257.0
2025-03-20 12:35:00,173.59,173.74,173.53,173.69,25345.0,171.6429,171.7912,171.5836,171.7418,25345.0
2025-03-20 12:40:00,173.68,173.72,173.63,173.65,5021.0,171.7319,171.7714,171.6824,171.7022,5021.0
2025-03-20 12:45:00,173.69,173.69,173.51,173.51,7997.0,171.7418,171.7418,171.5638,171.5638,7997.0
2025-03-20 12:50:00,173.49,173.66,173.47,173.66,5938.0,171.544,171.7121,171.5242,171.7121,5938.0
2025-03-20 12:55:00,173.66,173.69,173.51,173.51,4190.0,171.7121,171.7418,171.5638,171.5638,4190.0
2025-03-20 13:00:00,173.51,173.62,173.5,173.59,11501.0,171.5638,171.6725,171.5539,171.6429,11501.0
2025-03-20 13:05:00,173.65,173.79,173.64,173.78,4522.0,171.7022,171.8406,171.6923,171.8307,4522.0
2025-03-20 13:10:00,173.78,173.8,173.7,173.77,24755.0,171.8307,171.8505,171.7516,171.8209,24755.0
2025-03-20 13:15:00,173.78,173.78,173.62,173.65,7072.0,171.8307,171.8307,171.6725,171.7022,7072.0
2025-03-20 13:20:00,173.71,173.72,173.44,173.44,20103.0,171.7615,171.7714,171.4946,171.4946,20103.0
2025-03-20 13:25:00,173.46,173.46,173.19,173.19,7150.0,171.5143,171.5143,171.2474,171.2474,7150.0
2025-03-20 13:30:00,173.22,173.39,173.21,173.31,13627.0,171.277,171.4451,171.2671,171.366,13627.0
2025-03-20 13:35:00,173.39,173.49,173.29,173.45,88728.0,171.4451,171.544,171.3462,171.5044,88728.0
2025-03-20 13:40:00,173.44,173.45,173.33,173.42,14386.0,171.4946,171.5044,171.3858,171.4748,14386.0
2025-03-20 13:45:00,173.47,173.58,173.44,173.44,8727.0,171.5242,171.633,171.4946,171.4946,8727.0
2025-03-20 13:50:00,173.47,173.47,173.3,173.3,10751.0,171.5242,171.5242,171.3561,171.3561,10751.0
2025-03-20 13:55:00,173.31,173.33,173.16,173.25,10852.0,171.366,171.3858,171.2177,171.3067,10852.0
2025-03-20 14:00:00,173.26,173.33,173.23,173.29,21652.0,171.3166,171.3858,171.2869,171.3462,21652.0
2025-03-20 14:05:00,173.26,173.38,173.25,173.34,18147.0,171.3166,171.4352,171.3067,171.3957,18147.0
2025-03-20 14:10:00,173.36,173.52,173.34,173.41,22569.0,171.4155,171.5737,171.3957,171.4649,22569.0
2025-03-20 14:15:00,173.41,173.48,173.39,173.44,186776.0,171.4649,171.5341,171.4451,171.4946,186776.0
2025-03-20 14:20:00,173.42,173.42,173.31,173.32,10837.0,171.4748,171.4748,171.366,171.3759,10837.0
2025-03-20 14:25:00,173.32,173.35,173.18,173.18,10714.0,171.3759,171.4056,171.2375,171.2375,10714.0
2025-03-20 14:30:00,173.19,173.2,173.09,173.16,10946.0,171.2474,171.2573,171.1485,171.2177,10946.0
2025-03-20 14:35:00,173.2,173.35,173.19,173.34,8323.0,171.2573,171.4056,171.2474,171.3957,8323.0
2025-03-20 14:40:00,173.32,173.33,173.21,173.24,12213.0,171.3759,171.3858,171.2671,171.2968,12213.0
2025-03-20 14:45:00,173.25,173.38,173.23,173.36,15252.0,171.3067,171.4352,171.2869,171.4155,15252.0
2025-03-20 14:50:00,173.37,173.57,173.36,173.57,25615.0,171.4253,171.6231,171.4155,171.6231,25615.0
2025-03-20 14:55:00,173.61,173.61,173.26,173.29,6617.0,171.6627,171.6627,171.3166,171.3462,6617.0
2025-03-20 15:00:00,173.27,173.52,173.26,173.41,25397.0,171.3265,171.5737,171.3166,171.4649,25397.0
2025-03-20 15:05:00,173.4,173.5,173.31,173.33,9883.0,171.455,171.5539,171.366,171.3858,9883.0
2025-03-20 15:10:00,173.32,173.55,173.31,173.48,19097.0,171.3759,171.6033,171.366,171.5341,19097.0
2025-03-20 15:15:00,173.45,173.58,173.43,173.55,12236.0,171.5044,171.633,171.4847,171.6033,12236.0
2025-03-20 15:20:00,173.54,173.7,173.54,173.65,16335.0,171.5934,171.7516,171.5934,171.7022,16335.0
2025-03-20 15:25:00,173.66,173.66,173.32,173.32,16163.0,171.7121,171.7121,171.3759,171.3759,16163.0
2025-03-20 15:30:00,173.33,173.51,173.33,173.45,17817.0,171.3858,171.5638,171.3858,171.5044,17817.0
2025-03-20 15:35:00,173.42,173.58,173.38,173.42,14004.0,171.4748,171.633,171.4352,171.4748,14004.0
2025-03-20 15:40:00,173.44,173.56,173.43,173.55,5908.0,171.4946,171.6132,171.4847,171.6033,5908.0
2025-03-20 15:45:00,173.59,173.69,173.56,173.66,9324.0,171.6429,171.7418,171.6132,171.7121,9324.0
2025-03-20 15:50:00,173.68,173.72,173.5,173.63,47779.0,171.7319,171.7714,171.5539,171.6824,47779.0
2025-03-20 15:55:00,173.69,173.74,173.36,173.44,51972.0,171.7418,171.7912,171.4155,171.4946,51972.0
2025-03-21 09:30:00,172.57,172.57,171.98,172.39,102406.0,170.6343,170.6343,170.0509,170.4563,102406.0
2025-03-21 09:35:00,172.34,172.5,172.13,172.31,8776.0,170.4069,170.5651,170.1993,170.3772,8776.0
2025-03-21 09:40:00,172.34,172.47,172.27,172.29,7334.0,170.4069,170.5354,170.3377,170.3575,7334.0
2025-03-21 09:45:00,172.29,172.37,172.04,172.11,11428.0,170.3575,170.4366,170.1103,170.1795,11428.0
2025-03-21 09:50:00,172.04,172.06,171.69,171.93,18627.0,170.1103,170.13,169.7642,170.0015,18627.0
2025-03-21 09:55:00,171.91,172.11,171.88,172.06,11232.0,169.9817,170.1795,169.9521,170.13,11232.0
2025-03-21 10:00:00,172.05,172.05,171.72,171.75,17597.0,170.1202,170.1202,169.7939,169.8235,17597.0
2025-03-21 10:05:00,171.73,171.74,171.53,171.54,31097.0,169.8037,169.8136,169.606,169.6159,31097.0
2025-03-21 10:10:00,171.52,171.73,171.42,171.68,16412.0,169.5961,169.8037,169.4972,169.7543,16412.0
2025-03-21 10:15:00,171.69,171.87,171.59,171.86,12888.0,169.7642,169.9422,169.6653,169.9323,12888.0
2025-03-21 10:20:00,171.84,171.94,171.75,171.91,19505.0,169.9125,170.0114,169.8235,169.9817,19505.0
2025-03-21 10:25:00,171.9,171.94,171.85,171.89,24813.0,169.9718,170.0114,169.9224,169.9619,24813.0
2025-03-21 10:30:00,171.88,171.94,171.84,171.88,41291.0,169.9521,170.0114,169.9125,169.9521,41291.0
2025-03-21 10:35:00,171.87,171.9,171.75,171.76,20299.0,169.9422,169.9718,169.8235,169.8334,20299.0
2025-03-21 10:40:00,171.75,171.94,171.7,171.91,13316.0,169.8235,170.0114,169.7741,169.9817,13316.0
2025-03-21 10:45:00,171.92,172.01,171.83,171.99,76461.0,169.9916,170.0806,169.9026,170.0608,76461.0
2025-03-21 10:50:00,172.03,172.14,172.01,172.14,4724.0,170.1004,170.2091,170.0806,170.2091,4724.0
2025-03-21 10:55:00,172.15,172.34,172.14,172.34,11481.0,170.219,170.4069,170.2091,170.4069,11481.0
2025-03-21 11:00:00,172.37,172.38,172.2,172.21,10353.0,170.4366,170.4464,170.2685,170.2784,10353.0
2025-03-21 11:05:00,172.2,172.33,172.16,172.31,6785.0,170.2685,170.397,170.2289,170.3772,6785.0
2025-03-21 11:10:00,172.3,172.31,172.03,172.03,23683.0,170.3673,170.3772,170.1004,170.1004,23683.0
2025-03-21 11:15:00,172.04,172.11,171.92,172.0,17671.0,170.1103,170.1795,169.9916,170.0707,17671.0
2025-03-21 11:20:00,171.99,172.02,171.94,171.98,9101.0,170.0608,170.0905,170.0114,170.0509,9101.0
2025-03-21 11:25:00,171.99,172.04,171.91,171.93,20585.0,170.0608,170.1103,169.9817,170.0015,20585.0
2025-03-21 11:30:00,171.91,172.1,171.91,171.97,19117.0,169.9817,170.1696,169.9817,170.041,19117.0
2025-03-21 11:35:00,171.99,172.03,171.93,172.0,12390.0,170.0608,170.1004,170.0015,170.0707,12390.0
2025-03-21 11:40:00,171.98,171.98,171.76,171.81,15920.0,170.0509,170.0509,169.8334,169.8828,15920.0
2025-03-21 11:45:00,171.81,171.92,171.81,171.85,9011.0,169.8828,169.9916,169.8828,169.9224,9011.0
2025-03-21 11:50:00,171.81,171.82,171.63,171.75,10054.0,169.8828,169.8927,169.7049,169.8235,10054.0
2025-03-21 11:55:00,171.8,171.86,171.78,171.79,5271.0,169.873,169.9323,169.8532,169.8631,5271.0
2025-03-21 12:00:00,171.78,171.93,171.68,171.89,32213.0,169.8532,170.0015,169.7543,169.9619,32213.0
2025-03-21 12:05:00,171.91,172.07,171.88,172.07,8142.0,169.9817,170.1399,169.9521,170.1399,8142.0
2025-03-21 12:10:00,172.07,172.22,172.07,172.18,12550.0,170.1399,170.2882,170.1399,170.2487,12550.0
2025-03-21 12:15:00,172.18,172.4,172.13,172.38,35189.0,170.2487,170.4662,170.1993,170.4464,35189.0
2025-03-21 12:20:00,172.42,172.52,172.38,172.51,18724.0,170.486,170.5849,170.4464,170.575,18724.0
2025-03-21 12:25:00,172.51,172.57,172.43,172.55,14457.0,170.575,170.6343,170.4959,170.6145,14457.0
2025-03-21 12:30:00,172.48,172.49,172.32,172.36,11124.0,170.5453,170.5552,170.3871,170.4267,11124.0
2025-03-21 12:35:00,172.4,172.41,172.26,172.35,10929.0,170.4662,170.4761,170.3278,170.4168,10929.0
2025-03-21 12:40:00,172.36,172.4,172.3,172.3,14066.0,170.4267,170.4662,170.3673,170.3673,14066.0
2025-03-21 12:45:00,172.32,172.55,172.32,172.54,16648.0,170.3871,170.6145,170.3871,170.6047,16648.0
2025-03-21 12:50:00,172.51,172.58,172.5,172.53,5118.0,170.575,170.6442,170.5651,170.5948,5118.0
2025-03-21 12:55:00,172.5,172.75,172.49,172.75,51238.0,170.5651,170.8123,170.5552,170.8123,51238.0
2025-03-21 13:00:00,172.7,172.71,172.61,172.68,21782.0,170.7629,170.7727,170.6739,170.7431,21782.0
2025-03-21 13:05:00,172.69,172.77,172.69,172.75,14832.0,170.753,170.8321,170.753,170.8123,14832.0
2025-03-21 13:10:00,172.74,172.74,172.59,172.6,7901.0,170.8024,170.8024,170.6541,170.664,7901.0
2025-03-21 13:15:00,172.58,172.67,172.58,172.59,12243.0,170.6442,170.7332,170.6442,170.6541,12243.0
2025-03-21 13:20:00,172.54,172.67,172.5,172.66,9714.0,170.6047,170.7332,170.5651,170.7233,9714.0
2025-03-21 13:25:00,172.66,172.68,172.46,172.47,2752.0,170.7233,170.7431,170.5256,170.5354,2752.0
2025-03-21 13:30:00,172.42,172.45,172.33,172.4,9235.0,170.486,170.5157,170.397,170.4662,9235.0
2025-03-21 13:35:00,172.46,172.56,172.43,172.56,3563.0,170.5256,170.6244,170.4959,170.6244,3563.0
2025-03-21 13:40:00,172.57,172.74,172.57,172.7,5229.0,170.6343,170.8024,170.6343,170.7629,5229.0
2025-03-21 13:45:00,172.72,172.85,172.71,172.84,6496.0,170.7826,170.9112,170.7727,170.9013,6496.0
2025-03-21 13:50:00,172.87,172.95,172.86,172.88,4781.0,170.931,171.0101,170.9211,170.9408,4781.0
2025-03-21 13:55:00,172.91,172.91,172.72,172.73,5373.0,170.9705,170.9705,170.7826,170.7925,5373.0
2025-03-21 14:00:00,172.73,172.77,172.68,172.71,6251.0,170.7925,170.8321,170.7431,170.7727,6251.0
2025-03-21 14:05:00,172.7,172.7,172.53,172.63,9590.0,170.7629,170.7629,170.5948,170.6936,9590.0
2025-03-21 14:10:00,172.64,172.68,172.55,172.62,33081.0,170.7035,170.7431,170.6145,170.6838,33081.0
2025-03-21 14:15:00,172.6,172.7,172.56,172.68,9088.0,170.664,170.7629,170.6244,170.7431,9088.0
2025-03-21 14:20:00,172.7,172.74,172.5,172.54,18492.0,170.7629,170.8024,170.5651,170.6047,18492.0
2025-03-21 14:25:00,172.5,172.51,172.36,172.36,24756.0,170.5651,170.575,170.4267,170.4267,24756.0
2025-03-21 14:30:00,172.37,172.56,172.37,172.49,8140.0,170.4366,170.6244,170.4366,170.5552,8140.0
2025-03-21 14:35:00,172.51,172.68,172.5,172.66,3464.0,170.575,170.7431,170.5651,170.7233,3464.0
2025-03-21 14:40:00,172.67,172.68,172.61,172.66,9155.0,170.7332,170.7431,170.6739,170.7233,9155.0
2025-03-21 14:45:00,172.69,172.69,172.45,172.52,9180.0,170.753,170.753,170.5157,170.5849,9180.0
2025-03-21 14:50:00,172.59,172.59,172.44,172.49,8663.0,170.6541,170.6541,170.5058,170.5552,8663.0
2025-03-21 14:55:00,172.53,172.58,172.44,172.44,15096.0,170.5948,170.6442,170.5058,170.5058,15096.0
2025-03-21 15:00:00,172.46,172.47,172.27,172.33,6786.0,170.5256,170.5354,170.3377,170.397,6786.0
2025-03-21 15:05:00,172.32,172.4,172.27,172.3,14553.0,170.3871,170.4662,170.3377,170.3673,14553.0
2025-03-21 15:10:00,172.29,172.36,172.19,172.35,24789.0,170.3575,170.4267,170.2586,170.4168,24789.0
2025-03-21 15:15:00,172.36,172.38,172.29,172.36,20528.0,170.4267,170.4464,170.3575,170.4267,20528.0
2025-03-21 15:20:00,172.35,172.44,172.19,172.42,22653.0,170.4168,170.5058,170.2586,170.486,22653.0
2025-03-21 15:25:00,172.4,172.41,172.22,172.29,11960.0,170.4662,170.4761,170.2882,170.3575,11960.0
2025-03-21 15:30:00,172.28,172.33,172.19,172.31,15248.0,170.3476,170.397,170.2586,170.3772,15248.0
2025-03-21 15:35:00,172.29,172.49,172.22,172.36,34935.0,170.3575,170.5552,170.2882,170.4267,34935.0
2025-03-21 15:40:00,172.36,172.43,172.24,172.42,28318.0,170.4267,170.4959,170.308,170.486,28318.0
2025-03-21 15:45:00,172.4,172.46,172.33,172.42,19854.0,170.4662,170.5256,170.397,170.486,19854.0
2025-03-21 15:50:00,172.42,172.5,172.3,172.47,39820.0,170.486,170.5651,170.3673,170.5354,39820.0
2025-03-21 15:55:00,172.49,172.7,172.47,172.62,130778.0,170.5552,170.7629,170.5354,170.6838,130778.0
2025-03-24 09:30:00,173.95,174.14,173.61,174.14,72746.0,171.9988,172.1867,171.6627,172.1867,72746.0
2025-03-24 09:35:00,174.18,174.32,174.14,174.17,19691.0,172.2263,172.3647,172.1867,172.2164,19691.0
2025-03-24 09:40:00,174.24,174.59,174.24,174.47,23305.0,172.2856,172.6317,172.2856,172.513,23305.0
2025-03-24 09:45:00,174.51,174.53,174.37,174.45,10962.0,172.5526,172.5723,172.4141,172.4932,10962.0
2025-03-24 09:50:00,174.48,174.5,174.33,174.38,21764.0,172.5229,172.5427,172.3746,172.424,21764.0
2025-03-24 09:55:00,174.38,174.44,174.35,174.43,25010.0,172.424,172.4833,172.3944,172.4735,25010.0
2025-03-24 10:00:00,174.45,174.48,174.39,174.45,34431.0,172.4932,172.5229,172.4339,172.4932,34431.0
2025-03-24 10:05:00,174.45,174.62,174.41,174.6,31561.0,172.4932,172.6613,172.4537,172.6415,31561.0
2025-03-24 10:10:00,174.62,174.72,174.55,174.61,6762.0,172.6613,172.7602,172.5921,172.6514,6762.0
2025-03-24 10:15:00,174.63,174.68,174.54,174.57,23437.0,172.6712,172.7207,172.5822,172.6119,23437.0
2025-03-24 10:20:00,174.55,174.63,174.5,174.5,14033.0,172.5921,172.6712,172.5427,172.5427,14033.0
2025-03-24 10:25:00,174.5,174.59,174.47,174.48,14192.0,172.5427,172.6317,172.513,172.5229,14192.0
2025-03-24 10:30:00,174.45,174.47,174.34,174.43,10380.0,172.4932,172.513,172.3845,172.4735,10380.0
2025-03-24 10:35:00,174.42,174.49,174.37,174.37,11931.0,172.4636,172.5328,172.4141,172.4141,11931.0
2025-03-24 10:40:00,174.39,174.41,174.28,174.29,9405.0,172.4339,172.4537,172.3251,172.335,9405.0
2025-03-24 10:45:00,174.32,174.52,174.3,174.51,8053.0,172.3647,172.5624,172.3449,172.5526,8053.0
2025-03-24 10:50:00,174.51,174.57,174.5,174.55,28701.0,172.5526,172.6119,172.5427,172.5921,28701.0
2025-03-24 10:55:00,174.56,174.61,174.51,174.61,7201.0,172.602,172.6514,172.5526,172.6514,7201.0
2025-03-24 11:00:00,174.61,174.61,174.48,174.57,31026.0,172.6514,172.6514,172.5229,172.6119,31026.0
2025-03-24 11:05:00,174.56,174.62,174.55,174.57,11292.0,172.602,172.6613,172.5921,172.6119,11292.0
2025-03-24 11:10:00,174.56,174.6,174.51,174.59,13764.0,172.602,172.6415,172.5526,172.6317,13764.0
2025-03-24 11:15:00,174.6,174.67,174.58,174.62,18062.0,172.6415,172.7108,172.6218,172.6613,18062.0
2025-03-24 11:20:00,174.64,174.68,174.63,174.64,12534.0,172.6811,172.7207,172.6712,172.6811,12534.0
2025-03-24 11:25:00,174.64,174.65,174.55,174.65,8235.0,172.6811,172.691,172.5921,172.691,8235.0
2025-03-24 11:30:00,174.65,174.65,174.59,174.63,10914.0,172.691,172.691,172.6317,172.6712,10914.0
2025-03-24 11:35:00,174.64,174.71,174.6,174.6,5066.0,172.6811,172.7503,172.6415,172.6415,5066.0
2025-03-24 11:40:00,174.63,174.65,174.58,174.65,6460.0,172.6712,172.691,172.6218,172.691,6460.0
2025-03-24 11:45:00,174.65,174.68,174.59,174.59,7388.0,172.691,172.7207,172.6317,172.6317,7388.0
2025-03-24 11:50:00,174.59,174.73,174.59,174.72,12489.0,172.6317,172.7701,172.6317,172.7602,12489.0
2025-03-24 11:55:00,174.72,174.73,174.66,174.71,16704.0,172.7602,172.7701,172.7009,172.7503,16704.0
2025-03-24 12:00:00,174.72,174.75,174.67,174.69,16574.0,172.7602,172.7899,172.7108,172.7305,16574.0
2025-03-24 12:05:00,174.71,174.81,174.7,174.77,28563.0,172.7503,172.8492,172.7404,172.8096,28563.0
2025-03-24 12:10:00,174.76,174.82,174.73,174.77,15629.0,172.7998,172.8591,172.7701,172.8096,15629.0
2025-03-24 12:15:00,174.77,174.8,174.68,174.69,9009.0,172.8096,172.8393,172.7207,172.7305,9009.0
2025-03-24 12:20:00,174.66,174.75,174.65,174.73,7327.0,172.7009,172.7899,172.691,172.7701,7327.0
2025-03-24 12:25:00,174.73,174.73,174.5,174.5,14662.0,172.7701,172.7701,172.5427,172.5427,14662.0
2025-03-24 12:30:00,174.45,174.55,174.43,174.52,5360.0,172.4932,172.5921,172.4735,172.5624,5360.0
2025-03-24 12:35:00,174.53,174.53,174.32,174.33,18166.0,172.5723,172.5723,172.3647,172.3746,18166.0
2025-03-24 12:40:00,174.32,174.35,174.25,174.35,12743.0,172.3647,172.3944,172.2955,172.3944,12743.0
2025-03-24 12:45:00,174.35,174.37,174.27,174.3,9287.0,172.3944,172.4141,172.3153,172.3449,9287.0
2025-03-24 12:50:00,174.3,174.34,174.27,174.32,90178.0,172.3449,172.3845,172.3153,172.3647,90178.0
2025-03-24 12:55:00,174.32,174.33,174.23,174.27,7261.0,172.3647,172.3746,172.2757,172.3153,7261.0
2025-03-24 13:00:00,174.26,174.28,174.2,174.23,4389.0,172.3054,172.3251,172.246,172.2757,4389.0
2025-03-24 13:05:00,174.18,174.26,174.15,174.15,5117.0,172.2263,172.3054,172.1966,172.1966,5117.0
2025-03-24 13:10:00,174.14,174.19,174.1,174.13,9478.0,172.1867,172.2361,172.1472,172.1768,9478.0
2025-03-24 13:15:00,174.12,174.23,174.11,174.21,9614.0,172.1669,172.2757,172.157,172.2559,9614.0
2025-03-24 13:20:00,174.2,174.23,174.14,174.19,8901.0,172.246,172.2757,172.1867,172.2361,8901.0
2025-03-24 13:25:00,174.17,174.24,174.14,174.24,13437.0,172.2164,172.2856,172.1867,172.2856,13437.0
2025-03-24 13:30:00,174.28,174.36,174.28,174.36,7915.0,172.3251,172.4042,172.3251,172.4042,7915.0
2025-03-24 13:35:00,174.31,174.37,174.29,174.34,8987.0,172.3548,172.4141,172.335,172.3845,8987.0
2025-03-24 13:40:00,174.34,174.38,174.26,174.29,5686.0,172.3845,172.424,172.3054,172.335,5686.0
2025-03-24 13:45:00,174.29,174.31,174.25,174.28,7962.0,172.335,172.3548,172.2955,172.3251,7962.0
2025-03-24 13:50:00,174.3,174.33,174.27,174.28,11837.0,172.3449,172.3746,172.3153,172.3251,11837.0
2025-03-24 13:55:00,174.3,174.31,174.21,174.27,5875.0,172.3449,172.3548,172.2559,172.3153,5875.0
2025-03-24 14:00:00,174.29,174.29,173.97,174.0,10375.0,172.335,172.335,172.0186,172.0483,10375.0
2025-03-24 14:05:00,174.01,174.1,174.01,174.07,11311.0,172.0582,172.1472,172.0582,172.1175,11311.0
2025-03-24 14:10:00,174.06,174.07,174.0,174.01,17919.0,172.1076,172.1175,172.0483,172.0582,17919.0
2025-03-24 14:15:00,173.97,174.02,173.94,173.97,5869.0,172.0186,172.0681,171.989,172.0186,5869.0
2025-03-24 14:20:00,173.95,173.95,173.85,173.86,12420.0,171.9988,171.9988,171.9,171.9098,12420.0
2025-03-24 14:25:00,173.84,173.89,173.8,173.84,114765.0,171.8901,171.9395,171.8505,171.8901,114765.0
2025-03-24 14:30:00,173.85,173.89,173.8,173.86,8540.0,171.9,171.9395,171.8505,171.9098,8540.0
2025-03-24 14:35:00,173.86,174.1,173.84,174.07,17455.0,171.9098,172.1472,171.8901,172.1175,17455.0
2025-03-24 14:40:00,174.03,174.22,174.03,174.21,12098.0,172.0779,172.2658,172.0779,172.2559,12098.0
2025-03-24 14:45:00,174.24,174.27,174.08,174.2,33345.0,172.2856,172.3153,172.1274,172.246,33345.0
2025-03-24 14:50:00,174.23,174.31,174.23,174.28,6196.0,172.2757,172.3548,172.2757,172.3251,6196.0
2025-03-24 14:55:00,174.29,174.32,174.26,174.31,12819.0,172.335,172.3647,172.3054,172.3548,12819.0
2025-03-24 15:00:00,174.28,174.38,174.27,174.37,11429.0,172.3251,172.424,172.3153,172.4141,11429.0
2025-03-24 15:05:00,174.39,174.44,174.34,174.34,11409.0,172.4339,172.4833,172.3845,172.3845,11409.0
2025-03-24 15:10:00,174.34,174.37,174.31,174.35,20323.0,172.3845,172.4141,172.3548,172.3944,20323.0
2025-03-24 15:15:00,174.38,174.49,174.37,174.46,16095.0,172.424,172.5328,172.4141,172.5031,16095.0
2025-03-24 15:20:00,174.44,174.54,174.43,174.53,18695.0,172.4833,172.5822,172.4735,172.5723,18695.0
2025-03-24 15:25:00,174.53,174.54,174.44,174.45,24923.0,172.5723,172.5822,172.4833,172.4932,24923.0
2025-03-24 15:30:00,174.45,174.55,174.43,174.51,15337.0,172.4932,172.5921,172.4735,172.5526,15337.0
2025-03-24 15:35:00,174.47,174.59,174.47,174.58,26871.0,172.513,172.6317,172.513,172.6218,26871.0
2025-03-24 15:40:00,174.56,174.62,174.51,174.59,18616.0,172.602,172.6613,172.5526,172.6317,18616.0
2025-03-24 15:45:00,174.6,174.76,174.6,174.74,47749.0,172.6415,172.7998,172.6415,172.78,47749.0
2025-03-24 15:50:00,174.74,174.81,174.6,174.8,74664.0,172.78,172.8492,172.6415,172.8393,74664.0
2025-03-24 15:55:00,174.82,174.83,174.57,174.6,54593.0,172.8591,172.869,172.6119,172.6415,54593.0
2025-03-25 09:30:00,174.78,174.97,174.69,174.8,135744.0,172.8195,173.0074,172.7305,172.8393,135744.0
2025-03-25 09:35:00,174.81,174.81,174.58,174.69,13211.0,172.8492,172.8492,172.6218,172.7305,13211.0
2025-03-25 09:40:00,174.64,174.65,174.51,174.55,10897.0,172.6811,172.691,172.5526,172.5921,10897.0
2025-03-25 09:45:00,174.57,174.7,174.53,174.6,13263.0,172.6119,172.7404,172.5723,172.6415,13263.0
2025-03-25 09:50:00,174.59,174.6,174.43,174.6,21455.0,172.6317,172.6415,172.4735,172.6415,21455.0
2025-03-25 09:55:00,174.63,174.63,174.38,174.42,20663.0,172.6712,172.6712,172.424,172.4636,20663.0
2025-03-25 10:00:00,174.42,174.49,174.24,174.41,80634.0,172.4636,172.5328,172.2856,172.4537,80634.0
2025-03-25 10:05:00,174.41,174.5,174.37,174.49,28552.0,172.4537,172.5427,172.4141,172.5328,28552.0
2025-03-25 10:10:00,174.49,174.59,174.4,174.41,35915.0,172.5328,172.6317,172.4438,172.4537,35915.0
2025-03-25 10:15:00,174.4,174.55,174.37,174.47,39009.0,172.4438,172.5921,172.4141,172.513,39009.0
2025-03-25 10:20:00,174.48,174.7,174.47,174.67,8010.0,172.5229,172.7404,172.513,172.7108,8010.0
2025-03-25 10:25:00,174.65,174.71,174.6,174.69,12368.0,172.691,172.7503,172.6415,172.7305,12368.0
2025-03-25 10:30:00,174.68,174.77,174.68,174.76,10513.0,172.7207,172.8096,172.7207,172.7998,10513.0
2025-03-25 10:35:00,174.78,174.8,174.65,174.7,8107.0,172.8195,172.8393,172.691,172.7404,8107.0
2025-03-25 10:40:00,174.69,174.69,174.59,174.59,6467.0,172.7305,172.7305,172.6317,172.6317,6467.0
2025-03-25 10:45:00,174.58,174.59,174.47,174.59,54682.0,172.6218,172.6317,172.513,172.6317,54682.0
2025-03-25 10:50:00,174.58,174.7,174.58,174.6,8528.0,172.6218,172.7404,172.6218,172.6415,8528.0
2025-03-25 10:55:00,174.59,174.65,174.58,174.59,66426.0,172.6317,172.691,172.6218,172.6317,66426.0
2025-03-25 11:00:00,174.58,174.62,174.55,174.59,15087.0,172.6218,172.6613,172.5921,172.6317,15087.0
2025-03-25 11:05:00,174.6,174.63,174.53,174.56,11968.0,172.6415,172.6712,172.5723,172.602,11968.0
2025-03-25 11:10:00,174.57,174.59,174.5,174.54,6371.0,172.6119,172.6317,172.5427,172.5822,6371.0
2025-03-25 11:15:00,174.53,174.55,174.46,174.5,51934.0,172.5723,172.5921,172.5031,172.5427,51934.0
2025-03-25 11:20:00,174.48,174.52,174.45,174.49,23633.0,172.5229,172.5624,172.4932,172.5328,23633.0
2025-03-25 11:25:00,174.49,174.49,174.41,174.42,5772.0,172.5328,172.5328,172.4537,172.4636,5772.0
2025-03-25 11:30:00,174.45,174.45,174.38,174.41,4266.0,172.4932,172.4932,172.424,172.4537,4266.0
2025-03-25 11:35:00,174.41,174.44,174.4,174.41,17571.0,172.4537,172.4833,172.4438,172.4537,17571.0
2025-03-25 11:40:00,174.41,174.44,174.38,174.44,39471.0,172.4537,172.4833,172.424,172.4833,39471.0
2025-03-25 11:45:00,174.45,174.45,174.25,174.27,11851.0,172.4932,172.4932,172.2955,172.3153,11851.0
2025-03-25 11:50:00,174.27,174.27,174.14,174.14,39118.0,172.3153,172.3153,172.1867,172.1867,39118.0
2025-03-25 11:55:00,174.14,174.18,174.08,174.16,7502.0,172.1867,172.2263,172.1274,172.2065,7502.0
2025-03-25 12:00:00,174.13,174.16,174.08,174.1,5806.0,172.1768,172.2065,172.1274,172.1472,5806.0
2025-03-25 12:05:00,174.07,174.13,174.05,174.13,6171.0,172.1175,172.1768,172.0977,172.1768,6171.0
2025-03-25 12:10:00,174.12,174.12,174.05,174.09,9581.0,172.1669,172.1669,172.0977,172.1373,9581.0
2025-03-25 12:15:00,174.08,174.09,174.01,174.02,9287.0,172.1274,172.1373,172.0582,172.0681,9287.0
2025-03-25 12:20:00,174.04,174.16,174.03,174.12,548268.0,172.0878,172.2065,172.0779,172.1669,548268.0
2025-03-25 12:25:00,174.13,174.14,174.03,174.05,10305.0,172.1768,172.1867,172.0779,172.0977,10305.0
2025-03-25 12:30:00,174.07,174.08,173.98,174.0,4487.0,172.1175,172.1274,172.0285,172.0483,4487.0
2025-03-25 12:35:00,174.01,174.06,173.95,173.96,2461.0,172.0582,172.1076,171.9988,172.0087,2461.0
2025-03-25 12:40:00,173.97,174.1,173.97,174.06,5775.0,172.0186,172.1472,172.0186,172.1076,5775.0
2025-03-25 12:45:00,174.06,174.09,174.02,174.08,5110.0,172.1076,172.1373,172.0681,172.1274,5110.0
2025-03-25 12:50:00,174.06,174.14,174.06,174.14,4547.0,172.1076,172.1867,172.1076,172.1867,4547.0
2025-03-25 12:55:00,174.13,174.14,174.08,174.14,5508.0,172.1768,172.1867,172.1274,172.1867,5508.0
2025-03-25 13:00:00,174.18,174.22,174.16,174.21,12624.0,172.2263,172.2658,172.2065,172.2559,12624.0
2025-03-25 13:05:00,174.2,174.25,174.17,174.24,13763.0,172.246,172.2955,172.2164,172.2856,13763.0
2025-03-25 13:10:00,174.23,174.25,174.16,174.18,8528.0,172.2757,172.2955,172.2065,172.2263,8528.0
2025-03-25 13:15:00,174.18,174.18,174.07,174.08,8732.0,172.2263,172.2263,172.1175,172.1274,8732.0
2025-03-25 13:20:00,174.09,174.1,174.01,174.04,6702.0,172.1373,172.1472,172.0582,172.0878,6702.0
2025-03-25 13:25:00,174.01,174.06,173.98,174.04,35723.0,172.0582,172.1076,172.0285,172.0878,35723.0
2025-03-25 13:30:00,174.05,174.09,174.04,174.06,7158.0,172.0977,172.1373,172.0878,172.1076,7158.0
2025-03-25 13:35:00,174.06,174.1,174.04,174.06,7871.0,172.1076,172.1472,172.0878,172.1076,7871.0
2025-03-25 13:40:00,174.05,174.17,174.05,174.11,13744.0,172.0977,172.2164,172.0977,172.157,13744.0
2025-03-25 13:45:00,174.12,174.13,174.0,174.0,9917.0,172.1669,172.1768,172.0483,172.0483,9917.0
2025-03-25 13:50:00,173.99,174.02,173.97,174.0,4653.0,172.0384,172.0681,172.0186,172.0483,4653.0
2025-03-25 13:55:00,174.0,174.03,173.9,173.9,9992.0,172.0483,172.0779,171.9494,171.9494,9992.0
2025-03-25 14:00:00,173.9,173.97,173.89,173.89,13077.0,171.9494,172.0186,171.9395,171.9395,13077.0
2025-03-25 14:05:00,173.92,173.92,173.78,173.89,13336.0,171.9692,171.9692,171.8307,171.9395,13336.0
2025-03-25 14:10:00,173.91,173.97,173.91,173.96,19190.0,171.9593,172.0186,171.9593,172.0087,19190.0
2025-03-25 14:15:00,173.98,173.99,173.88,173.93,4476.0,172.0285,172.0384,171.9296,171.9791,4476.0
2025-03-25 14:20:00,173.94,173.99,173.91,173.91,8978.0,171.989,172.0384,171.9593,171.9593,8978.0
2025-03-25 14:25:00,173.91,173.91,173.82,173.82,9404.0,171.9593,171.9593,171.8703,171.8703,9404.0
2025-03-25 14:30:00,173.86,173.88,173.76,173.88,6875.0,171.9098,171.9296,171.811,171.9296,6875.0
2025-03-25 14:35:00,173.87,173.89,173.83,173.83,11927.0,171.9197,171.9395,171.8802,171.8802,11927.0
2025-03-25 14:40:00,173.86,173.86,173.78,173.8,10163.0,171.9098,171.9098,171.8307,171.8505,10163.0
2025-03-25 14:45:00,173.8,173.82,173.73,173.73,23691.0,171.8505,171.8703,171.7813,171.7813,23691.0
2025-03-25 14:50:00,173.74,173.79,173.69,173.76,21349.0,171.7912,171.8406,171.7418,171.811,21349.0
2025-03-25 14:55:00,173.77,173.79,173.67,173.67,11944.0,171.8209,171.8406,171.722,171.722,11944.0
2025-03-25 15:00:00,173.68,173.8,173.64,173.8,11327.0,171.7319,171.8505,171.6923,171.8505,11327.0
2025-03-25 15:05:00,173.78,173.85,173.75,173.84,12692.0,171.8307,171.9,171.8011,171.8901,12692.0
2025-03-25 15:10:00,173.85,173.87,173.73,173.76,40544.0,171.9,171.9197,171.7813,171.811,40544.0
2025-03-25 15:15:00,173.77,173.86,173.77,173.84,42272.0,171.8209,171.9098,171.8209,171.8901,42272.0
2025-03-25 15:20:00,173.83,173.84,173.74,173.79,21304.0,171.8802,171.8901,171.7912,171.8406,21304.0
2025-03-25 15:25:00,173.8,173.8,173.69,173.7,12971.0,171.8505,171.8505,171.7418,171.7516,12971.0
2025-03-25 15:30:00,173.72,173.86,173.72,173.79,20777.0,171.7714,171.9098,171.7714,171.8406,20777.0
2025-03-25 15:35:00,173.78,173.91,173.38,173.75,34209.0,171.8307,171.9593,171.4352,171.8011,34209.0
2025-03-25 15:40:00,173.77,173.94,173.77,173.9,31405.0,171.8209,171.989,171.8209,171.9494,31405.0
2025-03-25 15:45:00,173.94,174.08,173.91,174.06,17176.0,171.989,172.1274,171.9593,172.1076,17176.0
2025-03-25 15:50:00,174.11,174.11,173.88,174.05,32272.0,172.157,172.157,171.9296,172.0977,32272.0
2025-03-25 15:55:00,174.07,174.07,173.92,174.03,14666.0,172.1175,172.1175,171.9692,172.0779,14666.0
2025-03-26 09:30:00,174.49,174.85,174.43,174.67,77300.0,172.5328,172.8887,172.4735,172.7108,77300.0
2025-03-26 09:35:00,174.71,174.97,174.63,174.97,29757.0,172.7503,173.0074,172.6712,173.0074,29757.0
2025-03-26 09:40:00,175.0,175.2,175.0,175.09,29943.0,173.0371,173.2348,173.0371,173.1261,29943.0
2025-03-26 09:45:00,175.08,175.15,175.02,175.09,14251.0,173.1162,173.1854,173.0568,173.1261,14251.0
2025-03-26 09:50:00,175.05,175.13,175.02,175.05,618273.0,173.0865,173.1656,173.0568,173.0865,618273.0
2025-03-26 09:55:00,175.03,175.21,175.03,175.12,15580.0,173.0667,173.2447,173.0667,173.1557,15580.0
2025-03-26 10:00:00,175.1,175.26,175.0,175.14,44933.0,173.1359,173.2941,173.0371,173.1755,44933.0
2025-03-26 10:05:00,175.13,175.24,175.1,175.11,16092.0,173.1656,173.2744,173.1359,173.1458,16092.0
2025-03-26 10:10:00,175.12,175.36,175.11,175.34,12739.0,173.1557,173.393,173.1458,173.3732,12739.0
2025-03-26 10:15:00,175.33,175.4,175.27,175.32,295031.0,173.3634,173.4326,173.304,173.3535,295031.0
2025-03-26 10:20:00,175.33,175.34,175.23,175.27,28134.0,173.3634,173.3732,173.2645,173.304,28134.0
2025-03-26 10:25:00,175.25,175.28,175.14,175.18,30470.0,173.2843,173.3139,173.1755,173.215,30470.0
2025-03-26 10:30:00,175.15,175.25,175.14,175.23,10269.0,173.1854,173.2843,173.1755,173.2645,10269.0
2025-03-26 10:35:00,175.22,175.31,175.21,175.24,18508.0,173.2546,173.3436,173.2447,173.2744,18508.0
2025-03-26 10:40:00,175.23,175.33,175.23,175.33,11762.0,173.2645,173.3634,173.2645,173.3634,11762.0
2025-03-26 10:45:00,175.28,175.29,175.11,175.11,9700.0,173.3139,173.3238,173.1458,173.1458,9700.0
2025-03-26 10:50:00,175.15,175.25,175.15,175.17,37973.0,173.1854,173.2843,173.1854,173.2052,37973.0
2025-03-26 10:55:00,175.17,175.19,175.09,175.12,12421.0,173.2052,173.2249,173.1261,173.1557,12421.0
2025-03-26 11:00:00,175.12,175.22,175.09,175.21,25272.0,173.1557,173.2546,173.1261,173.2447,25272.0
2025-03-26 11:05:00,175.18,175.21,175.13,175.15,7083.0,173.215,173.2447,173.1656,173.1854,7083.0
2025-03-26 11:10:00,175.15,175.16,175.01,175.01,9089.0,173.1854,173.1953,173.0469,173.0469,9089.0
2025-03-26 11:15:00,175.01,175.01,174.8,174.84,10443.0,173.0469,173.0469,172.8393,172.8789,10443.0
2025-03-26 11:20:00,174.83,174.83,174.72,174.77,10085.0,172.869,172.869,172.7602,172.8096,10085.0
2025-03-26 11:25:00,174.74,174.74,174.52,174.55,3717.0,172.78,172.78,172.5624,172.5921,3717.0
2025-03-26 11:30:00,174.59,174.66,174.56,174.58,12950.0,172.6317,172.7009,172.602,172.6218,12950.0
2025-03-26 11:35:00,174.57,174.74,174.57,174.71,9460.0,172.6119,172.78,172.6119,172.7503,9460.0
2025-03-26 11:40:00,174.72,174.76,174.62,174.62,9241.0,172.7602,172.7998,172.6613,172.6613,9241.0
2025-03-26 11:45:00,174.6,174.61,174.49,174.55,9225.0,172.6415,172.6514,172.5328,172.5921,9225.0
2025-03-26 11:50:00,174.53,174.54,174.38,174.48,11528.0,172.5723,172.5822,172.424,172.5229,11528.0
2025-03-26 11:55:00,174.48,174.49,174.24,174.34,36209.0,172.5229,172.5328,172.2856,172.3845,36209.0
2025-03-26 12:00:00,174.34,174.39,174.32,174.33,5039.0,172.3845,172.4339,172.3647,172.3746,5039.0
2025-03-26 12:05:00,174.32,174.42,174.32,174.33,5502.0,172.3647,172.4636,172.3647,172.3746,5502.0
2025-03-26 12:10:00,174.32,174.41,174.31,174.39,5595.0,172.3647,172.4537,172.3548,172.4339,5595.0
2025-03-26 12:15:00,174.39,174.42,174.33,174.35,5238.0,172.4339,172.4636,172.3746,172.3944,5238.0
2025-03-26 12:20:00,174.35,174.42,174.31,174.36,4870.0,172.3944,172.4636,172.3548,172.4042,4870.0
2025-03-26 12:25:00,174.36,174.47,174.36,174.47,6811.0,172.4042,172.513,172.4042,172.513,6811.0
2025-03-26 12:30:00,174.51,174.56,174.33,174.41,6470.0,172.5526,172.602,172.3746,172.4537,6470.0
2025-03-26 12:35:00,174.39,174.48,174.36,174.38,16402.0,172.4339,172.5229,172.4042,172.424,16402.0
2025-03-26 12:40:00,174.35,174.4,174.32,174.33,2760.0,172.3944,172.4438,172.3647,172.3746,2760.0
2025-03-26 12:45:00,174.35,174.48,174.35,174.46,2503.0,172.3944,172.5229,172.3944,172.5031,2503.0
2025-03-26 12:50:00,174.47,174.48,174.29,174.3,6944.0,172.513,172.5229,172.335,172.3449,6944.0
2025-03-26 12:55:00,174.28,174.3,174.17,174.17,6010.0,172.3251,172.3449,172.2164,172.2164,6010.0
2025-03-26 13:00:00,174.17,174.3,174.15,174.24,6801.0,172.2164,172.3449,172.1966,172.2856,6801.0
2025-03-26 13:05:00,174.22,174.3,174.21,174.29,12767.0,172.2658,172.3449,172.2559,172.335,12767.0
2025-03-26 13:10:00,174.3,174.39,174.27,174.32,7035.0,172.3449,172.4339,172.3153,172.3647,7035.0
2025-03-26 13:15:00,174.26,174.26,174.07,174.13,5263.0,172.3054,172.3054,172.1175,172.1768,5263.0
2025-03-26 13:20:00,174.13,174.14,174.06,174.1,16615.0,172.1768,172.1867,172.1076,172.1472,16615.0
2025-03-26 13:25:00,174.12,174.12,173.97,174.03,10451.0,172.1669,172.1669,172.0186,172.0779,10451.0
2025-03-26 13:30:00,173.99,174.02,173.88,173.94,10553.0,172.0384,172.0681,171.9296,171.989,10553.0
2025-03-26 13:35:00,173.89,173.95,173.87,173.95,14512.0,171.9395,171.9988,171.9197,171.9988,14512.0
2025-03-26 13:40:00,173.97,174.16,173.97,174.02,15065.0,172.0186,172.2065,172.0186,172.0681,15065.0
2025-03-26 13:45:00,174.0,174.07,173.9,173.91,4542.0,172.0483,172.1175,171.9494,171.9593,4542.0
2025-03-26 13:50:00,173.94,173.98,173.91,173.93,16612.0,171.989,172.0285,171.9593,171.9791,16612.0
2025-03-26 13:55:00,173.93,173.96,173.87,173.87,4233.0,171.9791,172.0087,171.9197,171.9197,4233.0
2025-03-26 14:00:00,173.88,174.04,173.87,174.02,31693.0,171.9296,172.0878,171.9197,172.0681,31693.0
2025-03-26 14:05:00,174.03,174.08,173.95,174.08,9881.0,172.0779,172.1274,171.9988,172.1274,9881.0
2025-03-26 14:10:00,174.08,174.23,174.07,174.16,34218.0,172.1274,172.2757,172.1175,172.2065,34218.0
2025-03-26 14:15:00,174.18,174.24,174.16,174.19,8253.0,172.2263,172.2856,172.2065,172.2361,8253.0
2025-03-26 14:20:00,174.14,174.21,174.13,174.21,5378.0,172.1867,172.2559,172.1768,172.2559,5378.0
2025-03-26 14:25:00,174.2,174.28,174.15,174.21,5769.0,172.246,172.3251,172.1966,172.2559,5769.0
2025-03-26 14:30:00,174.2,174.25,174.14,174.15,9331.0,172.246,172.2955,172.1867,172.1966,9331.0
2025-03-26 14:35:00,174.13,174.18,174.08,174.15,46387.0,172.1768,172.2263,172.1274,172.1966,46387.0
2025-03-26 14:40:00,174.18,174.21,174.0,174.04,12991.0,172.2263,172.2559,172.0483,172.0878,12991.0
2025-03-26 14:45:00,174.05,174.11,173.79,173.87,27248.0,172.0977,172.157,171.8406,171.9197,27248.0
2025-03-26 14:50:00,173.88,173.89,173.82,173.87,10938.0,171.9296,171.9395,171.8703,171.9197,10938.0
2025-03-26 14:55:00,173.87,173.92,173.83,173.86,16271.0,171.9197,171.9692,171.8802,171.9098,16271.0
2025-03-26 15:00:00,173.92,173.96,173.82,173.83,29816.0,171.9692,172.0087,171.8703,171.8802,29816.0
2025-03-26 15:05:00,173.83,173.93,173.82,173.84,13337.0,171.8802,171.9791,171.8703,171.8901,13337.0
2025-03-26 15:10:00,173.84,173.9,173.81,173.88,16356.0,171.8901,171.9494,171.8604,171.9296,16356.0
2025-03-26 15:15:00,173.86,174.06,173.86,174.0,14654.0,171.9098,172.1076,171.9098,172.0483,14654.0
2025-03-26 15:20:00,174.02,174.21,173.98,174.01,20818.0,172.0681,172.2559,172.0285,172.0582,20818.0
2025-03-26 15:25:00,174.0,174.1,173.97,173.98,16805.0,172.0483,172.1472,172.0186,172.0285,16805.0
2025-03-26 15:30:00,173.99,174.08,173.97,174.06,17302.0,172.0384,172.1274,172.0186,172.1076,17302.0
2025-03-26 15:35:00,174.08,174.1,174.02,174.04,11141.0,172.1274,172.1472,172.0681,172.0878,11141.0
2025-03-26 15:40:00,174.05,174.22,174.05,174.2,14240.0,172.0977,172.2658,172.0977,172.246,14240.0
2025-03-26 15:45:00,174.18,174.34,174.11,174.32,29020.0,172.2263,172.3845,172.157,172.3647,29020.0
2025-03-26 15:50:00,174.3,174.51,174.25,174.41,57871.0,172.3449,172.5526,172.2955,172.4537,57871.0
2025-03-26 15:55:00,174.42,174.43,174.17,174.22,36198.0,172.4636,172.4735,172.2164,172.2658,36198.0
2025-03-27 09:30:00,173.01,173.01,172.65,172.7,75002.0,172.0719,172.0719,171.7139,171.7636,75002.0
2025-03-27 09:35:00,172.69,172.77,172.57,172.64,10241.0,171.7537,171.8332,171.6343,171.704,10241.0
2025-03-27 09:40:00,172.6,172.68,172.29,172.4,7339.0,171.6642,171.7437,171.3559,171.4653,7339.0
2025-03-27 09:45:00,172.36,172.8,172.36,172.78,15109.0,171.4255,171.8631,171.4255,171.8432,15109.0
2025-03-27 09:50:00,172.75,173.03,172.75,173.03,25900.0,171.8134,172.0918,171.8134,172.0918,25900.0
2025-03-27 09:55:00,173.0,173.2,172.99,173.14,10847.0,172.062,172.2609,172.0521,172.2012,10847.0
2025-03-27 10:00:00,173.21,173.32,173.2,173.24,16769.0,172.2709,172.3803,172.2609,172.3007,16769.0
2025-03-27 10:05:00,173.25,173.31,173.17,173.31,18487.0,172.3106,172.3703,172.2311,172.3703,18487.0
2025-03-27 10:10:00,173.27,173.39,173.1,173.37,19016.0,172.3305,172.4499,172.1615,172.43,19016.0
2025-03-27 10:15:00,173.35,173.55,173.3,173.53,5050.0,172.4101,172.609,172.3604,172.5891,5050.0
2025-03-27 10:20:00,173.53,173.53,173.35,173.45,13631.0,172.5891,172.5891,172.4101,172.5096,13631.0
2025-03-27 10:25:00,173.44,173.49,173.4,173.47,23906.0,172.4996,172.5493,172.4598,172.5295,23906.0
2025-03-27 10:30:00,173.45,173.52,173.38,173.49,12128.0,172.5096,172.5792,172.4399,172.5493,12128.0
2025-03-27 10:35:00,173.52,173.63,173.46,173.62,5979.0,172.5792,172.6886,172.5195,172.6786,5979.0
2025-03-27 10:40:00,173.61,173.72,173.59,173.69,31875.0,172.6687,172.7781,172.6488,172.7483,31875.0
2025-03-27 10:45:00,173.68,173.7,173.52,173.54,10135.0,172.7383,172.7582,172.5792,172.5991,10135.0
2025-03-27 10:50:00,173.56,173.61,173.5,173.53,4557.0,172.619,172.6687,172.5593,172.5891,4557.0
2025-03-27 10:55:00,173.51,173.51,173.41,173.51,10344.0,172.5692,172.5692,172.4698,172.5692,10344.0
2025-03-27 11:00:00,173.55,173.61,173.48,173.56,10070.0,172.609,172.6687,172.5394,172.619,10070.0
2025-03-27 11:05:00,173.57,173.57,173.43,173.45,14822.0,172.6289,172.6289,172.4897,172.5096,14822.0
2025-03-27 11:10:00,173.45,173.65,173.45,173.63,28743.0,172.5096,172.7085,172.5096,172.6886,28743.0
2025-03-27 11:15:00,173.66,173.76,173.58,173.72,14082.0,172.7184,172.8179,172.6389,172.7781,14082.0
2025-03-27 11:20:00,173.69,173.69,173.55,173.58,16971.0,172.7483,172.7483,172.609,172.6389,16971.0
2025-03-27 11:25:00,173.58,173.58,173.43,173.43,8041.0,172.6389,172.6389,172.4897,172.4897,8041.0
2025-03-27 11:30:00,173.41,173.42,173.28,173.29,8626.0,172.4698,172.4797,172.3405,172.3504,8626.0
2025-03-27 11:35:00,173.3,173.3,173.09,173.15,9443.0,172.3604,172.3604,172.1515,172.2112,9443.0
2025-03-27 11:40:00,173.11,173.12,172.98,173.02,13548.0,172.1714,172.1814,172.0421,172.0819,13548.0
2025-03-27 11:45:00,173.04,173.05,172.92,172.92,7025.0,172.1018,172.1117,171.9824,171.9824,7025.0
2025-03-27 11:50:00,172.98,173.08,172.95,172.97,11803.0,172.0421,172.1416,172.0123,172.0322,11803.0
2025-03-27 11:55:00,172.92,172.97,172.86,172.97,7963.0,171.9824,172.0322,171.9228,172.0322,7963.0
2025-03-27 12:00:00,172.97,173.1,172.95,173.1,8951.0,172.0322,172.1615,172.0123,172.1615,8951.0
2025-03-27 12:05:00,173.13,173.26,173.12,173.22,34545.0,172.1913,172.3206,172.1814,172.2808,34545.0
2025-03-27 12:10:00,173.1,173.12,173.04,173.07,13619.0,172.1615,172.1814,172.1018,172.1316,13619.0
2025-03-27 12:15:00,173.09,173.19,173.09,173.17,11507.0,172.1515,172.251,172.1515,172.2311,11507.0
2025-03-27 12:20:00,173.17,173.24,173.17,173.19,17533.0,172.2311,172.3007,172.2311,172.251,17533.0
2025-03-27 12:25:00,173.16,173.16,173.08,173.13,8106.0,172.2211,172.2211,172.1416,172.1913,8106.0
2025-03-27 12:30:00,173.2,173.27,173.08,173.1,9252.0,172.2609,172.3305,172.1416,172.1615,9252.0
2025-03-27 12:35:00,173.08,173.08,172.97,173.03,14245.0,172.1416,172.1416,172.0322,172.0918,14245.0
2025-03-27 12:40:00,173.02,173.04,172.97,172.99,11188.0,172.0819,172.1018,172.0322,172.0521,11188.0
2025-03-27 12:45:00,172.99,173.01,172.74,172.74,7929.0,172.0521,172.0719,171.8034,171.8034,7929.0
2025-03-27 12:50:00,172.73,172.73,172.65,172.68,8123.0,171.7935,171.7935,171.7139,171.7437,8123.0
2025-03-27 12:55:00,172.68,172.68,172.55,172.58,6549.0,171.7437,171.7437,171.6144,171.6443,6549.0
2025-03-27 13:00:00,172.56,172.65,172.48,172.65,11326.0,171.6244,171.7139,171.5448,171.7139,11326.0
2025-03-27 13:05:00,172.65,172.77,172.62,172.74,12396.0,171.7139,171.8332,171.6841,171.8034,12396.0
2025-03-27 13:10:00,172.72,172.9,172.71,172.9,9648.0,171.7835,171.9625,171.7736,171.9625,9648.0
2025-03-27 13:15:00,172.88,172.93,172.78,172.79,29258.0,171.9427,171.9924,171.8432,171.8531,29258.0
2025-03-27 13:20:00,172.78,172.85,172.76,172.82,11443.0,171.8432,171.9128,171.8233,171.883,11443.0
2025-03-27 13:25:00,172.82,172.82,172.62,172.63,8861.0,171.883,171.883,171.6841,171.694,8861.0
2025-03-27 13:30:00,172.71,172.76,172.65,172.68,11228.0,171.7736,171.8233,171.7139,171.7437,11228.0
2025-03-27 13:35:00,172.7,172.76,172.59,172.67,18668.0,171.7636,171.8233,171.6542,171.7338,18668.0
2025-03-27 13:40:00,172.69,172.7,172.55,172.59,33238.0,171.7537,171.7636,171.6144,171.6542,33238.0
2025-03-27 13:45:00,172.58,172.67,172.56,172.66,13277.0,171.6443,171.7338,171.6244,171.7238,13277.0
2025-03-27 13:50:00,172.72,172.75,172.47,172.47,5490.0,171.7835,171.8134,171.5349,171.5349,5490.0
2025-03-27 13:55:00,172.45,172.52,172.44,172.5,9704.0,171.515,171.5846,171.505,171.5647,9704.0
2025-03-27 14:00:00,172.52,172.69,172.52,172.69,11348.0,171.5846,171.7537,171.5846,171.7537,11348.0
2025-03-27 14:05:00,172.71,172.88,172.69,172.83,11514.0,171.7736,171.9427,171.7537,171.8929,11514.0
2025-03-27 14:10:00,172.89,173.03,172.82,173.02,9329.0,171.9526,172.0918,171.883,172.0819,9329.0
2025-03-27 14:15:00,173.01,173.08,172.92,172.98,29891.0,172.0719,172.1416,171.9824,172.0421,29891.0
2025-03-27 14:20:00,172.98,173.06,172.9,172.9,20966.0,172.0421,172.1217,171.9625,171.9625,20966.0
2025-03-27 14:25:00,172.87,172.94,172.83,172.86,19379.0,171.9327,172.0023,171.8929,171.9228,19379.0
2025-03-27 14:30:00,172.86,172.94,172.81,172.89,16804.0,171.9228,172.0023,171.873,171.9526,16804.0
2025-03-27 14:35:00,172.91,173.0,172.89,172.95,20271.0,171.9725,172.062,171.9526,172.0123,20271.0
2025-03-27 14:40:00,172.94,173.01,172.91,172.94,6448.0,172.0023,172.0719,171.9725,172.0023,6448.0
2025-03-27 14:45:00,172.95,173.04,172.95,173.0,7967.0,172.0123,172.1018,172.0123,172.062,7967.0
2025-03-27 14:50:00,173.03,173.07,172.93,173.02,10883.0,172.0918,172.1316,171.9924,172.0819,10883.0
2025-03-27 14:55:00,173.0,173.0,172.66,172.7,16025.0,172.062,172.062,171.7238,171.7636,16025.0
2025-03-27 15:00:00,172.71,172.98,172.71,172.91,11229.0,171.7736,172.0421,171.7736,171.9725,11229.0
2025-03-27 15:05:00,172.88,173.02,172.77,173.0,17271.0,171.9427,172.0819,171.8332,172.062,17271.0
2025-03-27 15:10:00,173.01,173.13,172.99,173.13,16743.0,172.0719,172.1913,172.0521,172.1913,16743.0
2025-03-27 15:15:00,173.12,173.32,173.11,173.28,34284.0,172.1814,172.3803,172.1714,172.3405,34284.0
2025-03-27 15:20:00,173.3,173.43,173.28,173.4,45869.0,172.3604,172.4897,172.3405,172.4598,45869.0
2025-03-27 15:25:00,173.4,173.44,173.33,173.44,15857.0,172.4598,172.4996,172.3902,172.4996,15857.0
2025-03-27 15:30:00,173.45,173.46,173.27,173.36,41563.0,172.5096,172.5195,172.3305,172.4201,41563.0
2025-03-27 15:35:00,173.35,173.35,173.18,173.18,12482.0,172.4101,172.4101,172.241,172.241,12482.0
2025-03-27 15:40:00,173.19,173.27,173.1,173.21,17595.0,172.251,172.3305,172.1615,172.2709,17595.0
2025-03-27 15:45:00,173.22,173.32,173.19,173.32,24448.0,172.2808,172.3803,172.251,172.3803,24448.0
2025-03-27 15:50:00,173.29,173.3,173.02,173.19,25786.0,172.3504,172.3604,172.0819,172.251,25786.0
2025-03-27 15:55:00,173.19,173.22,172.81,172.86,33331.0,172.251,172.2808,171.873,171.9228,33331.0
2025-03-28 09:30:00,172.68,173.0,172.67,172.78,89595.0,171.7437,172.062,171.7338,171.8432,89595.0
2025-03-28 09:35:00,172.81,173.04,172.78,172.92,118061.0,171.873,172.1018,171.8432,171.9824,118061.0
2025-03-28 09:40:00,172.87,172.91,172.51,172.51,26753.0,171.9327,171.9725,171.5747,171.5747,26753.0
2025-03-28 09:45:00,172.52,172.58,172.27,172.37,43795.0,171.5846,171.6443,171.336,171.4354,43795.0
2025-03-28 09:50:00,172.38,172.42,172.29,172.32,350645.0,171.4454,171.4851,171.3559,171.3857,350645.0
2025-03-28 09:55:00,172.31,172.31,172.13,172.13,49232.0,171.3757,171.3757,171.1967,171.1967,49232.0
2025-03-28 10:00:00,172.1,172.35,171.87,172.15,26928.0,171.1669,171.4155,170.9381,171.2166,26928.0
2025-03-28 10:05:00,172.19,172.19,172.02,172.06,11058.0,171.2564,171.2564,171.0873,171.1271,11058.0
2025-03-28 10:10:00,172.07,172.09,171.77,171.87,10503.0,171.137,171.1569,170.8387,170.9381,10503.0
2025-03-28 10:15:00,171.86,171.93,171.79,171.81,24357.0,170.9282,170.9978,170.8586,170.8785,24357.0
2025-03-28 10:20:00,171.83,171.84,171.71,171.74,10657.0,170.8983,170.9083,170.779,170.8088,10657.0
2025-03-28 10:25:00,171.73,171.77,171.62,171.62,15661.0,170.7989,170.8387,170.6895,170.6895,15661.0
2025-03-28 10:30:00,171.64,171.75,171.41,171.5,59969.0,170.7094,170.8188,170.4806,170.5701,59969.0
2025-03-28 10:35:00,171.48,171.51,171.29,171.5,27791.0,170.5502,170.5801,170.3613,170.5701,27791.0
2025-03-28 10:40:00,171.51,171.56,171.43,171.48,538479.0,170.5801,170.6298,170.5005,170.5502,538479.0
2025-03-28 10:45:00,171.48,171.48,171.21,171.27,41578.0,170.5502,170.5502,170.2817,170.3414,41578.0
2025-03-28 10:50:00,171.27,171.45,171.26,171.44,57127.0,170.3414,170.5204,170.3314,170.5105,57127.0
2025-03-28 10:55:00,171.46,171.46,171.27,171.36,15111.0,170.5304,170.5304,170.3414,170.4309,15111.0
2025-03-28 11:00:00,171.35,171.35,171.16,171.24,25214.0,170.4209,170.4209,170.232,170.3115,25214.0
2025-03-28 11:05:00,171.21,171.41,171.21,171.28,26494.0,170.2817,170.4806,170.2817,170.3513,26494.0
2025-03-28 11:10:00,171.31,171.52,171.27,171.45,24237.0,170.3812,170.59,170.3414,170.5204,24237.0
2025-03-28 11:15:00,171.43,171.48,171.35,171.4,17244.0,170.5005,170.5502,170.4209,170.4707,17244.0
2025-03-28 11:20:00,171.39,171.53,171.39,171.39,22138.0,170.4607,170.6,170.4607,170.4607,22138.0
2025-03-28 11:25:00,171.41,171.51,171.41,171.49,19969.0,170.4806,170.5801,170.4806,170.5602,19969.0
2025-03-28 11:30:00,171.46,171.67,171.44,171.65,17075.0,170.5304,170.7392,170.5105,170.7193,17075.0
2025-03-28 11:35:00,171.66,171.77,171.62,171.74,11616.0,170.7293,170.8387,170.6895,170.8088,11616.0
2025-03-28 11:40:00,171.73,171.74,171.52,171.56,23892.0,170.7989,170.8088,170.59,170.6298,23892.0
2025-03-28 11:45:00,171.56,171.62,171.53,171.61,14432.0,170.6298,170.6895,170.6,170.6795,14432.0
2025-03-28 11:50:00,171.58,171.59,171.42,171.47,84123.0,170.6497,170.6596,170.4906,170.5403,84123.0
2025-03-28 11:55:00,171.47,171.52,171.39,171.4,10871.0,170.5403,170.59,170.4607,170.4707,10871.0
2025-03-28 12:00:00,171.42,171.52,171.39,171.46,9899.0,170.4906,170.59,170.4607,170.5304,9899.0
2025-03-28 12:05:00,171.44,171.52,171.43,171.43,9313.0,170.5105,170.59,170.5005,170.5005,9313.0
2025-03-28 12:10:00,171.42,171.52,171.4,171.4,210495.0,170.4906,170.59,170.4707,170.4707,210495.0
2025-03-28 12:15:00,171.41,171.41,171.19,171.23,12683.0,170.4806,170.4806,170.2618,170.3016,12683.0
2025-03-28 12:20:00,171.22,171.28,171.12,171.15,9489.0,170.2917,170.3513,170.1922,170.222,9489.0
2025-03-28 12:25:00,171.11,171.17,171.07,171.07,18701.0,170.1822,170.2419,170.1425,170.1425,18701.0
2025-03-28 12:30:00,171.08,171.16,171.02,171.04,14993.0,170.1524,170.232,170.0927,170.1126,14993.0
2025-03-28 12:35:00,171.05,171.16,171.01,171.07,18565.0,170.1226,170.232,170.0828,170.1425,18565.0
2025-03-28 12:40:00,171.07,171.16,171.04,171.04,7352.0,170.1425,170.232,170.1126,170.1126,7352.0
2025-03-28 12:45:00,171.05,171.19,171.05,171.13,16198.0,170.1226,170.2618,170.1226,170.2021,16198.0
2025-03-28 12:50:00,171.14,171.23,171.13,171.18,7699.0,170.2121,170.3016,170.2021,170.2519,7699.0
2025-03-28 12:55:00,171.17,171.17,170.98,171.0,27917.0,170.2419,170.2419,170.053,170.0728,27917.0
2025-03-28 13:00:00,170.99,170.99,170.86,170.87,120476.0,170.0629,170.0629,169.9336,169.9436,120476.0
2025-03-28 13:05:00,170.86,170.87,170.78,170.79,11039.0,169.9336,169.9436,169.854,169.864,11039.0
2025-03-28 13:10:00,170.78,170.82,170.77,170.79,7758.0,169.854,169.8938,169.8441,169.864,7758.0
2025-03-28 13:15:00,170.78,170.9,170.72,170.83,30246.0,169.854,169.9734,169.7944,169.9038,30246.0
2025-03-28 13:20:00,170.81,170.84,170.74,170.78,8440.0,169.8839,169.9137,169.8143,169.854,8440.0
2025-03-28 13:25:00,170.75,170.75,170.63,170.66,12687.0,169.8242,169.8242,169.7049,169.7347,12687.0
2025-03-28 13:30:00,170.66,170.78,170.66,170.72,9159.0,169.7347,169.854,169.7347,169.7944,9159.0
2025-03-28 13:35:00,170.74,170.81,170.67,170.8,19382.0,169.8143,169.8839,169.7446,169.8739,19382.0
2025-03-28 13:40:00,170.81,170.87,170.76,170.81,19768.0,169.8839,169.9436,169.8341,169.8839,19768.0
2025-03-28 13:45:00,170.79,170.91,170.74,170.79,15289.0,169.864,169.9833,169.8143,169.864,15289.0
2025-03-28 13:50:00,170.78,170.83,170.75,170.8,25287.0,169.854,169.9038,169.8242,169.8739,25287.0
2025-03-28 13:55:00,170.79,171.0,170.79,170.99,9520.0,169.864,170.0728,169.864,170.0629,9520.0
2025-03-28 14:00:00,170.99,171.1,170.96,171.0,18121.0,170.0629,170.1723,170.0331,170.0728,18121.0
2025-03-28 14:05:00,170.97,170.99,170.82,170.95,13104.0,170.043,170.0629,169.8938,170.0231,13104.0
2025-03-28 14:10:00,170.98,171.01,170.83,170.83,12941.0,170.053,170.0828,169.9038,169.9038,12941.0
2025-03-28 14:15:00,170.85,170.91,170.78,170.86,18595.0,169.9237,169.9833,169.854,169.9336,18595.0
2025-03-28 14:20:00,170.86,170.91,170.68,170.69,27550.0,169.9336,169.9833,169.7546,169.7645,27550.0
2025-03-28 14:25:00,170.68,170.75,170.61,170.71,20146.0,169.7546,169.8242,169.685,169.7844,20146.0
2025-03-28 14:30:00,170.69,170.79,170.67,170.78,7755.0,169.7645,169.864,169.7446,169.854,7755.0
2025-03-28 14:35:00,170.78,170.78,170.63,170.64,10633.0,169.854,169.854,169.7049,169.7148,10633.0
2025-03-28 14:40:00,170.64,170.69,170.62,170.65,8386.0,169.7148,169.7645,169.6949,169.7247,8386.0
2025-03-28 14:45:00,170.65,170.71,170.63,170.71,15652.0,169.7247,169.7844,169.7049,169.7844,15652.0
2025-03-28 14:50:00,170.71,170.8,170.67,170.78,15490.0,169.7844,169.8739,169.7446,169.854,15490.0
2025-03-28 14:55:00,170.79,170.93,170.79,170.89,24002.0,169.864,170.0032,169.864,169.9634,24002.0
2025-03-28 15:00:00,170.91,171.01,170.88,170.93,13735.0,169.9833,170.0828,169.9535,170.0032,13735.0
2025-03-28 15:05:00,170.97,171.09,170.96,171.05,18648.0,170.043,170.1624,170.0331,170.1226,18648.0
2025-03-28 15:10:00,171.06,171.06,170.95,171.02,16467.0,170.1325,170.1325,170.0231,170.0927,16467.0
2025-03-28 15:15:00,171.01,171.03,170.9,171.01,22498.0,170.0828,170.1027,169.9734,170.0828,22498.0
2025-03-28 15:20:00,171.0,171.04,170.91,170.94,23503.0,170.0728,170.1126,169.9833,170.0132,23503.0
2025-03-28 15:25:00,170.94,170.95,170.84,170.88,13104.0,170.0132,170.0231,169.9137,169.9535,13104.0
2025-03-28 15:30:00,170.87,170.9,170.74,170.84,25344.0,169.9436,169.9734,169.8143,169.9137,25344.0
2025-03-28 15:35:00,170.83,170.93,170.83,170.85,27600.0,169.9038,170.0032,169.9038,169.9237,27600.0
2025-03-28 15:40:00,170.87,170.97,170.8,170.89,27572.0,169.9436,170.043,169.8739,169.9634,27572.0
2025-03-28 15:45:00,170.88,171.1,170.82,171.1,23788.0,169.9535,170.1723,169.8938,170.1723,23788.0
2025-03-28 15:50:00,171.12,171.19,170.9,171.05,43335.0,170.1922,170.2618,169.9734,170.1226,43335.0
2025-03-28 15:55:00,171.05,171.07,170.78,170.85,43974.0,170.1226,170.1425,169.854,169.9237,43974.0
2025-03-31 09:30:00,170.04,170.69,170.04,170.66,161342.0,169.1181,169.7645,169.1181,169.7347,161342.0
2025-03-31 09:35:00,170.64,170.85,170.55,170.72,256971.0,169.7148,169.9237,169.6253,169.7944,256971.0
2025-03-31 09:40:00,170.66,170.67,170.24,170.32,30319.0,169.7347,169.7446,169.317,169.3965,30319.0
2025-03-31 09:45:00,170.29,170.36,170.12,170.26,33089.0,169.3667,169.4363,169.1976,169.3369,33089.0
2025-03-31 09:50:00,170.23,170.83,170.23,170.81,33908.0,169.307,169.9038,169.307,169.8839,33908.0
2025-03-31 09:55:00,170.81,171.12,170.79,170.95,54294.0,169.8839,170.1922,169.864,170.0231,54294.0
2025-03-31 10:00:00,170.96,171.28,170.94,171.09,29699.0,170.0331,170.3513,170.0132,170.1624,29699.0
2025-03-31 10:05:00,171.1,171.19,171.04,171.15,32034.0,170.1723,170.2618,170.1126,170.222,32034.0
2025-03-31 10:10:00,171.1,171.1,170.85,170.93,686967.0,170.1723,170.1723,169.9237,170.0032,686967.0
2025-03-31 10:15:00,170.92,170.97,170.79,170.83,87936.0,169.9933,170.043,169.864,169.9038,87936.0
2025-03-31 10:20:00,170.84,170.96,170.82,170.92,267146.0,169.9137,170.0331,169.8938,169.9933,267146.0
2025-03-31 10:25:00,170.92,171.16,170.88,171.1,115576.0,169.9933,170.232,169.9535,170.1723,115576.0
2025-03-31 10:30:00,171.11,171.6,171.08,171.59,53270.0,170.1822,170.6696,170.1524,170.6596,53270.0
2025-03-31 10:35:00,171.6,171.71,171.49,171.69,59130.0,170.6696,170.779,170.5602,170.7591,59130.0
2025-03-31 10:40:00,171.66,171.72,171.49,171.63,44138.0,170.7293,170.7889,170.5602,170.6994,44138.0
2025-03-31 10:45:00,171.64,171.87,171.63,171.74,11584.0,170.7094,170.9381,170.6994,170.8088,11584.0
2025-03-31 10:50:00,171.74,171.74,171.47,171.56,20457.0,170.8088,170.8088,170.5403,170.6298,20457.0
2025-03-31 10:55:00,171.58,171.65,171.53,171.6,8261.0,170.6497,170.7193,170.6,170.6696,8261.0
2025-03-31 11:00:00,171.69,171.84,171.65,171.83,47472.0,170.7591,170.9083,170.7193,170.8983,47472.0
2025-03-31 11:05:00,171.81,171.87,171.73,171.74,15095.0,170.8785,170.9381,170.7989,170.8088,15095.0
2025-03-31 11:10:00,171.73,171.81,171.68,171.71,22265.0,170.7989,170.8785,170.7492,170.779,22265.0
2025-03-31 11:15:00,171.68,171.88,171.68,171.84,29825.0,170.7492,170.9481,170.7492,170.9083,29825.0
2025-03-31 11:20:00,171.84,171.95,171.81,171.9,26967.0,170.9083,171.0177,170.8785,170.968,26967.0
2025-03-31 11:25:00,171.91,171.93,171.71,171.71,15843.0,170.9779,170.9978,170.779,170.779,15843.0
2025-03-31 11:30:00,171.69,171.71,171.6,171.6,18561.0,170.7591,170.779,170.6696,170.6696,18561.0
2025-03-31 11:35:00,171.63,171.75,171.59,171.73,12219.0,170.6994,170.8188,170.6596,170.7989,12219.0
2025-03-31 11:40:00,171.76,171.8,171.65,171.66,19357.0,170.8287,170.8685,170.7193,170.7293,19357.0
2025-03-31 11:45:00,171.66,171.83,171.63,171.78,29539.0,170.7293,170.8983,170.6994,170.8486,29539.0
2025-03-31 11:50:00,171.77,171.79,171.67,171.7,22565.0,170.8387,170.8586,170.7392,170.7691,22565.0
2025-03-31 11:55:00,171.68,171.68,171.55,171.57,9242.0,170.7492,170.7492,170.6199,170.6398,9242.0
2025-03-31 12:00:00,171.6,171.69,171.57,171.63,14539.0,170.6696,170.7591,170.6398,170.6994,14539.0
2025-03-31 12:05:00,171.63,171.66,171.43,171.45,26899.0,170.6994,170.7293,170.5005,170.5204,26899.0
2025-03-31 12:10:00,171.44,171.44,171.23,171.35,11409.0,170.5105,170.5105,170.3016,170.4209,11409.0
2025-03-31 12:15:00,171.36,171.51,171.33,171.51,13710.0,170.4309,170.5801,170.4011,170.5801,13710.0
2025-03-31 12:20:00,171.51,171.51,171.39,171.46,8952.0,170.5801,170.5801,170.4607,170.5304,8952.0
2025-03-31 12:25:00,171.47,171.72,171.47,171.72,11143.0,170.5403,170.7889,170.5403,170.7889,11143.0
2025-03-31 12:30:00,171.72,171.72,171.55,171.64,14021.0,170.7889,170.7889,170.6199,170.7094,14021.0
2025-03-31 12:35:00,171.63,171.65,171.56,171.64,12677.0,170.6994,170.7193,170.6298,170.7094,12677.0
2025-03-31 12:40:00,171.63,171.67,171.58,171.59,2920.0,170.6994,170.7392,170.6497,170.6596,2920.0
2025-03-31 12:45:00,171.57,171.68,171.57,171.62,17891.0,170.6398,170.7492,170.6398,170.6895,17891.0
2025-03-31 12:50:00,171.61,171.77,171.61,171.76,11295.0,170.6795,170.8387,170.6795,170.8287,11295.0
2025-03-31 12:55:00,171.73,171.73,171.52,171.58,14898.0,170.7989,170.7989,170.59,170.6497,14898.0
2025-03-31 13:00:00,171.54,171.63,171.48,171.63,12403.0,170.6099,170.6994,170.5502,170.6994,12403.0
2025-03-31 13:05:00,171.56,171.75,171.56,171.75,12334.0,170.6298,170.8188,170.6298,170.8188,12334.0
2025-03-31 13:10:00,171.78,171.82,171.68,171.77,8216.0,170.8486,170.8884,170.7492,170.8387,8216.0
2025-03-31 13:15:00,171.77,171.77,171.44,171.44,10059.0,170.8387,170.8387,170.5105,170.5105,10059.0
2025-03-31 13:20:00,171.4,171.42,171.21,171.3,9072.0,170.4707,170.4906,170.2817,170.3712,9072.0
2025-03-31 13:25:00,171.35,171.46,171.3,171.46,15259.0,170.4209,170.5304,170.3712,170.5304,15259.0
2025-03-31 13:30:00,171.45,171.53,171.42,171.53,3767.0,170.5204,170.6,170.4906,170.6,3767.0
2025-03-31 13:35:00,171.49,171.59,171.44,171.53,5235.0,170.5602,170.6596,170.5105,170.6,5235.0
2025-03-31 13:40:00,171.55,171.56,171.29,171.29,8290.0,170.6199,170.6298,170.3613,170.3613,8290.0
2025-03-31 13:45:00,171.27,171.35,171.27,171.35,22665.0,170.3414,170.4209,170.3414,170.4209,22665.0
2025-03-31 13:50:00,171.35,171.58,171.34,171.58,9440.0,170.4209,170.6497,170.411,170.6497,9440.0
2025-03-31 13:55:00,171.52,171.53,171.35,171.36,6279.0,170.59,170.6,170.4209,170.4309,6279.0
2025-03-31 14:00:00,171.4,171.78,171.39,171.73,10080.0,170.4707,170.8486,170.4607,170.7989,10080.0
2025-03-31 14:05:00,171.75,172.23,171.75,172.23,13722.0,170.8188,171.2962,170.8188,171.2962,13722.0
2025-03-31 14:10:00,172.22,172.38,172.18,172.19,17145.0,171.2862,171.4454,171.2464,171.2564,17145.0
2025-03-31 14:15:00,172.14,172.32,172.13,172.31,34272.0,171.2067,171.3857,171.1967,171.3757,34272.0
2025-03-31 14:20:00,172.31,172.34,172.16,172.22,45663.0,171.3757,171.4056,171.2266,171.2862,45663.0
2025-03-31 14:25:00,172.2,172.28,172.14,172.27,29114.0,171.2663,171.3459,171.2067,171.336,29114.0
2025-03-31 14:30:00,172.26,172.44,172.23,172.34,36506.0,171.326,171.505,171.2962,171.4056,36506.0
2025-03-31 14:35:00,172.34,172.42,172.3,172.4,30714.0,171.4056,171.4851,171.3658,171.4653,30714.0
2025-03-31 14:40:00,172.34,172.52,172.33,172.38,23571.0,171.4056,171.5846,171.3956,171.4454,23571.0
2025-03-31 14:45:00,172.37,172.38,172.16,172.3,19670.0,171.4354,171.4454,171.2266,171.3658,19670.0
2025-03-31 14:50:00,172.31,172.47,172.3,172.43,12239.0,171.3757,171.5349,171.3658,171.4951,12239.0
2025-03-31 14:55:00,172.42,172.43,172.21,172.21,13575.0,171.4851,171.4951,171.2763,171.2763,13575.0
2025-03-31 15:00:00,172.22,172.52,172.22,172.52,12967.0,171.2862,171.5846,171.2862,171.5846,12967.0
2025-03-31 15:05:00,172.53,172.66,172.5,172.61,19906.0,171.5946,171.7238,171.5647,171.6741,19906.0
2025-03-31 15:10:00,172.61,172.87,172.56,172.81,15441.0,171.6741,171.9327,171.6244,171.873,15441.0
2025-03-31 15:15:00,172.8,172.92,172.78,172.84,30713.0,171.8631,171.9824,171.8432,171.9029,30713.0
2025-03-31 15:20:00,172.86,173.02,172.86,172.94,27204.0,171.9228,172.0819,171.9228,172.0023,27204.0
2025-03-31 15:25:00,172.93,172.93,172.57,172.59,24852.0,171.9924,171.9924,171.6343,171.6542,24852.0
2025-03-31 15:30:00,172.56,172.97,172.54,172.96,24902.0,171.6244,172.0322,171.6045,172.0222,24902.0
2025-03-31 15:35:00,173.0,173.0,172.79,172.87,31021.0,172.062,172.062,171.8531,171.9327,31021.0
2025-03-31 15:40:00,172.88,173.5,172.88,173.13,35246.0,171.9427,172.5593,171.9427,172.1913,35246.0
2025-03-31 15:45:00,173.08,173.18,172.96,173.01,28426.0,172.1416,172.241,172.0222,172.0719,28426.0
2025-03-31 15:50:00,173.03,173.14,172.49,172.84,64850.0,172.0918,172.2012,171.5548,171.9029,64850.0
2025-03-31 15:55:00,172.84,172.91,172.63,172.75,84054.0,171.9029,171.9725,171.694,171.8134,84054.0
2025-04-01 09:30:00,172.25,172.3,171.83,172.15,106734.0,171.3161,171.3658,170.8983,171.2166,106734.0
2025-04-01 09:35:00,172.18,172.32,171.84,172.03,47149.0,171.2464,171.3857,170.9083,171.0973,47149.0
2025-04-01 09:40:00,172.03,172.15,171.47,171.62,106162.0,171.0973,171.2166,170.5403,170.6895,106162.0
2025-04-01 09:45:00,171.61,172.1,171.58,172.08,126031.0,170.6795,171.1669,170.6497,171.147,126031.0
2025-04-01 09:50:00,172.06,172.25,172.02,172.19,94298.0,171.1271,171.3161,171.0873,171.2564,94298.0
2025-04-01 09:55:00,172.18,172.18,171.71,171.71,20091.0,171.2464,171.2464,170.779,170.779,20091.0
2025-04-01 10:00:00,171.71,171.81,171.39,171.4,21867.0,170.779,170.8785,170.4607,170.4707,21867.0
2025-04-01 10:05:00,171.4,171.49,171.08,171.15,29935.0,170.4707,170.5602,170.1524,170.222,29935.0
2025-04-01 10:10:00,171.17,171.17,170.94,170.94,12356.0,170.2419,170.2419,170.0132,170.0132,12356.0
2025-04-01 10:15:00,170.94,171.05,170.88,170.97,26446.0,170.0132,170.1226,169.9535,170.043,26446.0
2025-04-01 10:20:00,170.96,171.17,170.86,171.09,23097.0,170.0331,170.2419,169.9336,170.1624,23097.0
2025-04-01 10:25:00,171.12,171.21,170.99,171.14,55242.0,170.1922,170.2817,170.0629,170.2121,55242.0
2025-04-01 10:30:00,171.04,171.25,171.03,171.25,13036.0,170.1126,170.3215,170.1027,170.3215,13036.0
2025-04-01 10:35:00,171.26,171.76,171.21,171.62,31926.0,170.3314,170.8287,170.2817,170.6895,31926.0
2025-04-01 10:40:00,171.61,172.0,171.57,171.85,19621.0,170.6795,171.0674,170.6398,170.9182,19621.0
2025-04-01 10:45:00,171.84,171.9,171.75,171.88,13413.0,170.9083,170.968,170.8188,170.9481,13413.0
2025-04-01 10:50:00,171.92,172.16,171.89,172.15,13528.0,170.9879,171.2266,170.958,171.2166,13528.0
2025-04-01 10:55:00,172.22,172.34,172.18,172.34,12234.0,171.2862,171.4056,171.2464,171.4056,12234.0
2025-04-01 11:00:00,172.3,172.48,172.25,172.45,33295.0,171.3658,171.5448,171.3161,171.515,33295.0
2025-04-01 11:05:00,172.54,172.57,172.47,172.52,12441.0,171.6045,171.6343,171.5349,171.5846,12441.0
2025-04-01 11:10:00,172.54,172.79,172.5,172.79,10133.0,171.6045,171.8531,171.5647,171.8531,10133.0
2025-04-01 11:15:00,172.78,172.92,172.77,172.77,871656.0,171.8432,171.9824,171.8332,171.8332,871656.0
2025-04-01 11:20:00,172.73,172.79,172.57,172.76,23061.0,171.7935,171.8531,171.6343,171.8233,23061.0
2025-04-01 11:25:00,172.76,172.85,172.59,172.64,53345.0,171.8233,171.9128,171.6542,171.704,53345.0
2025-04-01 11:30:00,172.61,172.61,172.46,172.6,9575.0,171.6741,171.6741,171.5249,171.6642,9575.0
2025-04-01 11:35:00,172.61,172.65,172.5,172.62,14144.0,171.6741,171.7139,171.5647,171.6841,14144.0
2025-04-01 11:40:00,172.61,172.66,172.49,172.66,8687.0,171.6741,171.7238,171.5548,171.7238,8687.0
2025-04-01 11:45:00,172.66,172.73,172.63,172.69,13444.0,171.7238,171.7935,171.694,171.7537,13444.0
2025-04-01 11:50:00,172.72,172.72,172.56,172.61,15438.0,171.7835,171.7835,171.6244,171.6741,15438.0
2025-04-01 11:55:00,172.61,172.75,172.59,172.75,35972.0,171.6741,171.8134,171.6542,171.8134,35972.0
2025-04-01 12:00:00,172.74,172.95,172.7,172.93,37868.0,171.8034,172.0123,171.7636,171.9924,37868.0
2025-04-01 12:05:00,172.89,172.91,172.85,172.9,5464.0,171.9526,171.9725,171.9128,171.9625,5464.0
2025-04-01 12:10:00,172.87,172.91,172.82,172.89,15485.0,171.9327,171.9725,171.883,171.9526,15485.0
2025-04-01 12:15:00,172.87,173.05,172.85,172.95,18902.0,171.9327,172.1117,171.9128,172.0123,18902.0
2025-04-01 12:20:00,172.95,173.03,172.82,172.88,28284.0,172.0123,172.0918,171.883,171.9427,28284.0
2025-04-01 12:25:00,172.86,172.88,172.43,172.44,35583.0,171.9228,171.9427,171.4951,171.505,35583.0
2025-04-01 12:30:00,172.41,172.52,172.31,172.32,33564.0,171.4752,171.5846,171.3757,171.3857,33564.0
2025-04-01 12:35:00,172.28,172.37,172.13,172.16,14628.0,171.3459,171.4354,171.1967,171.2266,14628.0
2025-04-01 12:40:00,172.15,172.24,172.11,172.17,16742.0,171.2166,171.3061,171.1768,171.2365,16742.0
2025-04-01 12:45:00,172.17,172.23,172.12,172.23,14015.0,171.2365,171.2962,171.1868,171.2962,14015.0
2025-04-01 12:50:00,172.23,172.46,172.22,172.4,21259.0,171.2962,171.5249,171.2862,171.4653,21259.0
2025-04-01 12:55:00,172.41,172.5,172.41,172.41,5612.0,171.4752,171.5647,171.4752,171.4752,5612.0
2025-04-01 13:00:00,172.37,172.48,172.34,172.39,7119.0,171.4354,171.5448,171.4056,171.4553,7119.0
2025-04-01 13:05:00,172.34,172.35,172.23,172.34,24599.0,171.4056,171.4155,171.2962,171.4056,24599.0
2025-04-01 13:10:00,172.28,172.39,172.25,172.37,11435.0,171.3459,171.4553,171.3161,171.4354,11435.0
2025-04-01 13:15:00,172.35,172.39,172.15,172.15,15652.0,171.4155,171.4553,171.2166,171.2166,15652.0
2025-04-01 13:20:00,172.17,172.21,172.07,172.07,33653.0,171.2365,171.2763,171.137,171.137,33653.0
2025-04-01 13:25:00,172.11,172.13,171.9,171.97,12017.0,171.1768,171.1967,170.968,171.0376,12017.0
2025-04-01 13:30:00,171.95,172.03,171.84,171.84,13377.0,171.0177,171.0973,170.9083,170.9083,13377.0
2025-04-01 13:35:00,171.84,171.96,171.84,171.96,5145.0,170.9083,171.0276,170.9083,171.0276,5145.0
2025-04-01 13:40:00,171.97,172.11,171.9,171.9,14270.0,171.0376,171.1768,170.968,170.968,14270.0
2025-04-01 13:45:00,171.89,172.07,171.89,172.03,30723.0,170.958,171.137,170.958,171.0973,30723.0
2025-04-01 13:50:00,172.05,172.15,171.97,172.0,19663.0,171.1172,171.2166,171.0376,171.0674,19663.0
2025-04-01 13:55:00,172.01,172.03,171.93,171.95,99160.0,171.0774,171.0973,170.9978,171.0177,99160.0
2025-04-01 14:00:00,171.95,171.97,171.64,171.73,20861.0,171.0177,171.0376,170.7094,170.7989,20861.0
2025-04-01 14:05:00,171.77,171.79,171.64,171.65,20129.0,170.8387,170.8586,170.7094,170.7193,20129.0
2025-04-01 14:10:00,171.66,171.73,171.57,171.71,20894.0,170.7293,170.7989,170.6398,170.779,20894.0
2025-04-01 14:15:00,171.69,171.7,171.55,171.6,22054.0,170.7591,170.7691,170.6199,170.6696,22054.0
2025-04-01 14:20:00,171.59,171.6,171.47,171.47,16727.0,170.6596,170.6696,170.5403,170.5403,16727.0
2025-04-01 14:25:00,171.46,171.56,171.45,171.48,20730.0,170.5304,170.6298,170.5204,170.5502,20730.0
2025-04-01 14:30:00,171.47,171.55,171.42,171.44,18037.0,170.5403,170.6199,170.4906,170.5105,18037.0
2025-04-01 14:35:00,171.44,171.5,171.34,171.35,12211.0,170.5105,170.5701,170.411,170.4209,12211.0
2025-04-01 14:40:00,171.37,171.5,171.35,171.5,15548.0,170.4408,170.5701,170.4209,170.5701,15548.0
2025-04-01 14:45:00,171.46,171.48,171.33,171.34,16725.0,170.5304,170.5502,170.4011,170.411,16725.0
2025-04-01 14:50:00,171.32,171.38,171.21,171.37,7646.0,170.3911,170.4508,170.2817,170.4408,7646.0
2025-04-01 14:55:00,171.39,171.6,171.38,171.58,16789.0,170.4607,170.6696,170.4508,170.6497,16789.0
2025-04-01 15:00:00,171.55,171.69,171.54,171.69,17087.0,170.6199,170.7591,170.6099,170.7591,17087.0
2025-04-01 15:05:00,171.69,171.79,171.62,171.64,32492.0,170.7591,170.8586,170.6895,170.7094,32492.0
2025-04-01 15:10:00,171.63,171.71,171.59,171.7,21059.0,170.6994,170.779,170.6596,170.7691,21059.0
2025-04-01 15:15:00,171.71,171.86,171.64,171.72,26389.0,170.779,170.9282,170.7094,170.7889,26389.0
2025-04-01 15:20:00,171.72,171.91,171.66,171.9,49140.0,170.7889,170.9779,170.7293,170.968,49140.0
2025-04-01 15:25:00,171.89,171.95,171.84,171.86,21824.0,170.958,171.0177,170.9083,170.9282,21824.0
2025-04-01 15:30:00,171.84,172.12,171.81,172.03,58745.0,170.9083,171.1868,170.8785,171.0973,58745.0
2025-04-01 15:35:00,171.96,172.15,171.96,172.08,45586.0,171.0276,171.2166,171.0276,171.147,45586.0
2025-04-01 15:40:00,172.06,172.14,172.03,172.13,37921.0,171.1271,171.2067,171.0973,171.1967,37921.0
2025-04-01 15:45:00,172.11,172.27,172.08,172.27,24473.0,171.1768,171.336,171.147,171.336,24473.0
2025-04-01 15:50:00,172.32,172.34,172.0,172.28,110666.0,171.3857,171.4056,171.0674,171.3459,110666.0
2025-04-01 15:55:00,172.3,172.44,172.15,172.31,168774.0,171.3658,171.505,171.2166,171.3757,168774.0
2025-04-02 09:30:00,171.37,171.8,171.25,171.65,74606.0,170.4408,170.8685,170.3215,170.7193,74606.0
2025-04-02 09:35:00,171.61,171.83,171.34,171.78,13734.0,170.6795,170.8983,170.411,170.8486,13734.0
2025-04-02 09:40:00,171.87,172.06,171.73,171.82,18185.0,170.9381,171.1271,170.7989,170.8884,18185.0
2025-04-02 09:45:00,171.74,171.8,171.66,171.74,13713.0,170.8088,170.8685,170.7293,170.8088,13713.0
2025-04-02 09:50:00,171.73,171.87,171.57,171.58,14446.0,170.7989,170.9381,170.6398,170.6497,14446.0
2025-04-02 09:55:00,171.59,171.74,171.45,171.72,21267.0,170.6596,170.8088,170.5204,170.7889,21267.0
2025-04-02 10:00:00,171.63,172.05,171.62,172.02,23177.0,170.6994,171.1172,170.6895,171.0873,23177.0
2025-04-02 10:05:00,171.99,172.04,171.93,172.0,29416.0,171.0575,171.1072,170.9978,171.0674,29416.0
2025-04-02 10:10:00,171.98,172.16,171.92,172.03,12639.0,171.0475,171.2266,170.9879,171.0973,12639.0
2025-04-02 10:15:00,172.09,172.29,172.01,172.29,32405.0,171.1569,171.3559,171.0774,171.3559,32405.0
2025-04-02 10:20:00,172.27,172.32,172.1,172.22,973167.0,171.336,171.3857,171.1669,171.2862,973167.0
2025-04-02 10:25:00,172.26,172.41,172.15,172.4,6625.0,171.326,171.4752,171.2166,171.4653,6625.0
2025-04-02 10:30:00,172.39,172.55,172.34,172.5,11212.0,171.4553,171.6144,171.4056,171.5647,11212.0
2025-04-02 10:35:00,172.52,172.52,172.38,172.49,8688.0,171.5846,171.5846,171.4454,171.5548,8688.0
2025-04-02 10:40:00,172.48,172.55,172.36,172.4,12764.0,171.5448,171.6144,171.4255,171.4653,12764.0
2025-04-02 10:45:00,172.43,172.53,172.4,172.53,9493.0,171.4951,171.5946,171.4653,171.5946,9493.0
2025-04-02 10:50:00,172.54,172.66,172.52,172.63,11845.0,171.6045,171.7238,171.5846,171.694,11845.0
2025-04-02 10:55:00,172.62,172.85,172.61,172.8,15680.0,171.6841,171.9128,171.6741,171.8631,15680.0
2025-04-02 11:00:00,172.8,172.84,172.66,172.84,16055.0,171.8631,171.9029,171.7238,171.9029,16055.0
2025-04-02 11:05:00,172.81,172.83,172.75,172.81,9348.0,171.873,171.8929,171.8134,171.873,9348.0
2025-04-02 11:10:00,172.78,172.84,172.66,172.66,23442.0,171.8432,171.9029,171.7238,171.7238,23442.0
2025-04-02 11:15:00,172.64,172.77,172.58,172.77,14244.0,171.704,171.8332,171.6443,171.8332,14244.0
2025-04-02 11:20:00,172.81,172.91,172.79,172.86,12756.0,171.873,171.9725,171.8531,171.9228,12756.0
2025-04-02 11:25:00,172.9,173.07,172.89,173.02,13182.0,171.9625,172.1316,171.9526,172.0819,13182.0
2025-04-02 11:30:00,173.02,173.14,172.96,173.13,21557.0,172.0819,172.2012,172.0222,172.1913,21557.0
2025-04-02 11:35:00,173.12,173.12,172.97,172.97,4304.0,172.1814,172.1814,172.0322,172.0322,4304.0
2025-04-02 11:40:00,173.0,173.01,172.67,172.68,11913.0,172.062,172.0719,171.7338,171.7437,11913.0
2025-04-02 11:45:00,172.69,172.71,172.48,172.5,31910.0,171.7537,171.7736,171.5448,171.5647,31910.0
2025-04-02 11:50:00,172.5,172.55,172.35,172.49,13802.0,171.5647,171.6144,171.4155,171.5548,13802.0
2025-04-02 11:55:00,172.47,172.55,172.44,172.51,845212.0,171.5349,171.6144,171.505,171.5747,845212.0
2025-04-02 12:00:00,172.5,172.6,172.45,172.53,13426.0,171.5647,171.6642,171.515,171.5946,13426.0
2025-04-02 12:05:00,172.52,172.61,172.5,172.58,15745.0,171.5846,171.6741,171.5647,171.6443,15745.0
2025-04-02 12:10:00,172.57,172.81,172.56,172.8,14511.0,171.6343,171.873,171.6244,171.8631,14511.0
2025-04-02 12:15:00,172.83,172.86,172.68,172.71,4830.0,171.8929,171.9228,171.7437,171.7736,4830.0
2025-04-02 12:20:00,172.73,172.78,172.68,172.72,8114.0,171.7935,171.8432,171.7437,171.7835,8114.0
2025-04-02 12:25:00,172.68,172.76,172.62,172.74,34791.0,171.7437,171.8233,171.6841,171.8034,34791.0
2025-04-02 12:30:00,172.75,172.82,172.72,172.81,17921.0,171.8134,171.883,171.7835,171.873,17921.0
2025-04-02 12:35:00,172.79,172.81,172.61,172.73,16537.0,171.8531,171.873,171.6741,171.7935,16537.0
2025-04-02 12:40:00,172.75,172.86,172.69,172.84,6567.0,171.8134,171.9228,171.7537,171.9029,6567.0
2025-04-02 12:45:00,172.86,173.15,172.83,173.14,26401.0,171.9228,172.2112,171.8929,172.2012,26401.0
2025-04-02 12:50:00,173.14,173.27,173.12,173.15,22847.0,172.2012,172.3305,172.1814,172.2112,22847.0
2025-04-02 12:55:00,173.13,173.22,173.08,173.18,11695.0,172.1913,172.2808,172.1416,172.241,11695.0
2025-04-02 13:00:00,173.17,173.26,173.16,173.26,6416.0,172.2311,172.3206,172.2211,172.3206,6416.0
2025-04-02 13:05:00,173.25,173.38,173.24,173.34,7612.0,172.3106,172.4399,172.3007,172.4002,7612.0
2025-04-02 13:10:00,173.38,173.55,173.38,173.44,20452.0,172.4399,172.609,172.4399,172.4996,20452.0
2025-04-02 13:15:00,173.42,173.42,173.29,173.33,8575.0,172.4797,172.4797,172.3504,172.3902,8575.0
2025-04-02 13:20:00,173.32,173.36,173.2,173.35,131501.0,172.3803,172.4201,172.2609,172.4101,131501.0
2025-04-02 13:25:00,173.34,173.37,173.26,173.27,13896.0,172.4002,172.43,172.3206,172.3305,13896.0
2025-04-02 13:30:00,173.23,173.24,173.06,173.11,12131.0,172.2908,172.3007,172.1217,172.1714,12131.0
2025-04-02 13:35:00,173.06,173.11,173.01,173.1,24624.0,172.1217,172.1714,172.0719,172.1615,24624.0
2025-04-02 13:40:00,173.11,173.16,172.85,172.9,20830.0,172.1714,172.2211,171.9128,171.9625,20830.0
2025-04-02 13:45:00,172.84,172.87,172.69,172.75,19475.0,171.9029,171.9327,171.7537,171.8134,19475.0
2025-04-02 13:50:00,172.74,172.78,172.62,172.78,11901.0,171.8034,171.8432,171.6841,171.8432,11901.0
2025-04-02 13:55:00,172.76,172.87,172.76,172.87,11494.0,171.8233,171.9327,171.8233,171.9327,11494.0
2025-04-02 14:00:00,172.86,172.95,172.77,172.78,28824.0,171.9228,172.0123,171.8332,171.8432,28824.0
2025-04-02 14:05:00,172.77,172.79,172.67,172.73,23237.0,171.8332,171.8531,171.7338,171.7935,23237.0
2025-04-02 14:10:00,172.7,172.79,172.64,172.73,19761.0,171.7636,171.8531,171.704,171.7935,19761.0
2025-04-02 14:15:00,172.75,172.76,172.6,172.6,25847.0,171.8134,171.8233,171.6642,171.6642,25847.0
2025-04-02 14:20:00,172.63,172.67,172.52,172.56,79209.0,171.694,171.7338,171.5846,171.6244,79209.0
2025-04-02 14:25:00,172.54,172.62,172.3,172.3,8350.0,171.6045,171.6841,171.3658,171.3658,8350.0
2025-04-02 14:30:00,172.28,172.52,172.28,172.51,19110.0,171.3459,171.5846,171.3459,171.5747,19110.0
2025-04-02 14:35:00,172.52,172.82,172.51,172.82,50509.0,171.5846,171.883,171.5747,171.883,50509.0
2025-04-02 14:40:00,172.8,172.98,172.8,172.89,27535.0,171.8631,172.0421,171.8631,171.9526,27535.0
2025-04-02 14:45:00,172.91,172.91,172.77,172.85,12327.0,171.9725,171.9725,171.8332,171.9128,12327.0
2025-04-02 14:50:00,172.82,172.83,172.66,172.75,15066.0,171.883,171.8929,171.7238,171.8134,15066.0
2025-04-02 14:55:00,172.7,172.7,172.37,172.37,20461.0,171.7636,171.7636,171.4354,171.4354,20461.0
2025-04-02 15:00:00,172.38,172.72,172.38,172.72,14769.0,171.4454,171.7835,171.4454,171.7835,14769.0
2025-04-02 15:05:00,172.75,172.78,172.63,172.73,19539.0,171.8134,171.8432,171.694,171.7935,19539.0
2025-04-02 15:10:00,172.7,172.76,172.62,172.62,37049.0,171.7636,171.8233,171.6841,171.6841,37049.0
2025-04-02 15:15:00,172.62,172.74,172.55,172.61,23398.0,171.6841,171.8034,171.6144,171.6741,23398.0
2025-04-02 15:20:00,172.65,172.83,172.64,172.82,33926.0,171.7139,171.8929,171.704,171.883,33926.0
2025-04-02 15:25:00,172.77,172.89,172.66,172.8,21803.0,171.8332,171.9526,171.7238,171.8631,21803.0
2025-04-02 15:30:00,172.78,173.05,172.73,173.05,19210.0,171.8432,172.1117,171.7935,172.1117,19210.0
2025-04-02 15:35:00,172.96,173.09,172.9,172.98,22515.0,172.0222,172.1515,171.9625,172.0421,22515.0
2025-04-02 15:40:00,172.98,173.2,172.95,173.18,17691.0,172.0421,172.2609,172.0123,172.241,17691.0
2025-04-02 15:45:00,173.2,173.33,173.2,173.33,27924.0,172.2609,172.3902,172.2609,172.3902,27924.0
2025-04-02 15:50:00,173.32,173.41,173.19,173.36,35722.0,172.3803,172.4698,172.251,172.4201,35722.0
2025-04-02 15:55:00,173.37,173.49,173.25,173.28,40719.0,172.43,172.5493,172.3106,172.3405,40719.0
2025-04-03 09:30:00,169.55,170.11,169.23,169.91,88517.0,168.6307,169.1877,168.3124,168.9888,88517.0
2025-04-03 09:35:00,169.97,170.17,169.8,170.17,32396.0,169.0484,169.2473,168.8794,169.2473,32396.0
2025-04-03 09:40:00,170.13,170.38,170.04,170.13,34658.0,169.2076,169.4562,169.1181,169.2076,34658.0
2025-04-03 09:45:00,170.07,170.11,169.6,169.66,39652.0,169.1479,169.1877,168.6804,168.7401,39652.0
2025-04-03 09:50:00,169.66,169.86,169.1,169.14,75177.0,168.7401,168.939,168.1831,168.2229,75177.0
2025-04-03 09:55:00,169.15,169.26,168.75,168.95,29859.0,168.2329,168.3423,167.835,168.034,29859.0
2025-04-03 10:00:00,168.81,168.82,168.22,168.24,37806.0,167.8947,167.9047,167.3079,167.3278,37806.0
2025-04-03 10:05:00,168.25,168.51,168.01,168.14,25789.0,167.3378,167.5963,167.0991,167.2284,25789.0
2025-04-03 10:10:00,168.12,168.17,167.91,168.01,1209484.0,167.2085,167.2582,166.9996,167.0991,1209484.0
2025-04-03 10:15:00,168.03,168.21,167.93,167.93,61298.0,167.1189,167.298,167.0195,167.0195,61298.0
2025-04-03 10:20:00,167.94,168.01,167.74,167.93,18734.0,167.0294,167.0991,166.8305,167.0195,18734.0
2025-04-03 10:25:00,167.91,168.29,167.9,168.24,26427.0,166.9996,167.3775,166.9897,167.3278,26427.0
2025-04-03 10:30:00,168.21,168.52,168.19,168.26,21496.0,167.298,167.6063,167.2781,167.3477,21496.0
2025-04-03 10:35:00,168.24,168.5,168.23,168.27,18245.0,167.3278,167.5864,167.3179,167.3576,18245.0
2025-04-03 10:40:00,168.3,168.51,168.15,168.37,32112.0,167.3875,167.5963,167.2383,167.4571,32112.0
2025-04-03 10:45:00,168.37,168.38,168.13,168.26,32155.0,167.4571,167.4671,167.2184,167.3477,32155.0
2025-04-03 10:50:00,168.23,168.25,167.98,168.08,54499.0,167.3179,167.3378,167.0692,167.1687,54499.0
2025-04-03 10:55:00,168.13,168.17,167.89,167.9,37202.0,167.2184,167.2582,166.9797,166.9897,37202.0
2025-04-03 11:00:00,167.87,168.08,167.81,168.08,27127.0,166.9598,167.1687,166.9001,167.1687,27127.0
2025-04-03 11:05:00,168.05,168.05,167.81,168.02,28229.0,167.1388,167.1388,166.9001,167.109,28229.0
2025-04-03 11:10:00,168.01,168.49,167.98,168.29,756845.0,167.0991,167.5765,167.0692,167.3775,756845.0
2025-04-03 11:15:00,168.3,168.51,168.29,168.37,43869.0,167.3875,167.5963,167.3775,167.4571,43869.0
2025-04-03 11:20:00,168.33,168.43,168.17,168.37,36397.0,167.4173,167.5168,167.2582,167.4571,36397.0
2025-04-03 11:25:00,168.33,168.47,168.26,168.28,46593.0,167.4173,167.5566,167.3477,167.3676,46593.0
2025-04-03 11:30:00,168.26,168.41,168.16,168.33,29434.0,167.3477,167.4969,167.2482,167.4173,29434.0
2025-04-03 11:35:00,168.37,168.6,168.16,168.59,40614.0,167.4571,167.6859,167.2482,167.6759,40614.0
2025-04-03 11:40:00,168.6,168.75,168.55,168.75,29392.0,167.6859,167.835,167.6361,167.835,29392.0
2025-04-03 11:45:00,168.7,168.76,168.37,168.44,24522.0,167.7853,167.845,167.4571,167.5267,24522.0
2025-04-03 11:50:00,168.45,168.47,168.22,168.44,28223.0,167.5367,167.5566,167.3079,167.5267,28223.0
2025-04-03 11:55:00,168.44,168.72,168.39,168.57,21663.0,167.5267,167.8052,167.477,167.656,21663.0
2025-04-03 12:00:00,168.57,168.91,168.54,168.67,53276.0,167.656,167.9942,167.6262,167.7555,53276.0
2025-04-03 12:05:00,168.71,168.87,168.58,168.62,36419.0,167.7953,167.9544,167.666,167.7058,36419.0
2025-04-03 12:10:00,168.62,168.86,168.56,168.84,36269.0,167.7058,167.9444,167.6461,167.9246,36269.0
2025-04-03 12:15:00,168.84,169.0,168.75,168.97,98825.0,167.9246,168.0837,167.835,168.0539,98825.0
2025-04-03 12:20:00,168.95,169.15,168.86,169.07,36162.0,168.034,168.2329,167.9444,168.1533,36162.0
2025-04-03 12:25:00,169.07,169.24,168.84,169.24,34279.0,168.1533,168.3224,167.9246,168.3224,34279.0
2025-04-03 12:30:00,169.26,169.33,168.77,168.77,35229.0,168.3423,168.4119,167.8549,167.8549,35229.0
2025-04-03 12:35:00,168.77,168.84,168.64,168.75,30131.0,167.8549,167.9246,167.7256,167.835,30131.0
2025-04-03 12:40:00,168.75,169.12,168.75,168.82,41241.0,167.835,168.203,167.835,167.9047,41241.0
2025-04-03 12:45:00,168.83,168.88,168.73,168.88,40323.0,167.9146,167.9643,167.8152,167.9643,40323.0
2025-04-03 12:50:00,168.87,168.87,168.37,168.45,22211.0,167.9544,167.9544,167.4571,167.5367,22211.0
2025-04-03 12:55:00,168.42,168.49,168.34,168.45,18928.0,167.5068,167.5765,167.4273,167.5367,18928.0
2025-04-03 13:00:00,168.44,168.55,168.28,168.37,26901.0,167.5267,167.6361,167.3676,167.4571,26901.0
2025-04-03 13:05:00,168.37,168.57,168.33,168.34,22887.0,167.4571,167.656,167.4173,167.4273,22887.0
2025-04-03 13:10:00,168.32,168.47,168.2,168.38,27677.0,167.4074,167.5566,167.288,167.4671,27677.0
2025-04-03 13:15:00,168.38,168.42,168.29,168.33,49240.0,167.4671,167.5068,167.3775,167.4173,49240.0
2025-04-03 13:20:00,168.39,168.42,168.06,168.13,22685.0,167.477,167.5068,167.1488,167.2184,22685.0
2025-04-03 13:25:00,168.15,168.19,168.03,168.08,26322.0,167.2383,167.2781,167.1189,167.1687,26322.0
2025-04-03 13:30:00,168.06,168.19,168.03,168.19,34887.0,167.1488,167.2781,167.1189,167.2781,34887.0
2025-04-03 13:35:00,168.22,168.42,168.19,168.34,35011.0,167.3079,167.5068,167.2781,167.4273,35011.0
2025-04-03 13:40:00,168.39,168.48,168.29,168.48,27450.0,167.477,167.5665,167.3775,167.5665,27450.0
2025-04-03 13:45:00,168.45,168.55,168.32,168.36,20114.0,167.5367,167.6361,167.4074,167.4472,20114.0
2025-04-03 13:50:00,168.38,168.38,168.21,168.31,22998.0,167.4671,167.4671,167.298,167.3974,22998.0
2025-04-03 13:55:00,168.32,168.32,168.14,168.16,24982.0,167.4074,167.4074,167.2284,167.2482,24982.0
2025-04-03 14:00:00,168.16,168.34,168.13,168.14,36871.0,167.2482,167.4273,167.2184,167.2284,36871.0
2025-04-03 14:05:00,168.14,168.14,167.98,168.05,70233.0,167.2284,167.2284,167.0692,167.1388,70233.0
2025-04-03 14:10:00,168.04,168.09,167.87,167.89,20709.0,167.1289,167.1786,166.9598,166.9797,20709.0
2025-04-03 14:15:00,167.91,167.97,167.79,167.88,24633.0,166.9996,167.0593,166.8803,166.9698,24633.0
2025-04-03 14:20:00,167.89,168.06,167.83,167.9,26919.0,166.9797,167.1488,166.92,166.9897,26919.0
2025-04-03 14:25:00,167.91,168.01,167.85,167.91,66461.0,166.9996,167.0991,166.9399,166.9996,66461.0
2025-04-03 14:30:00,167.92,168.01,167.63,167.72,55738.0,167.0095,167.0991,166.7211,166.8106,55738.0
2025-04-03 14:35:00,167.78,168.06,167.74,167.97,19374.0,166.8703,167.1488,166.8305,167.0593,19374.0
2025-04-03 14:40:00,167.95,168.18,167.94,168.14,80372.0,167.0394,167.2681,167.0294,167.2284,80372.0
2025-04-03 14:45:00,168.15,168.26,168.0,168.26,55416.0,167.2383,167.3477,167.0891,167.3477,55416.0
2025-04-03 14:50:00,168.24,168.26,167.97,168.02,42609.0,167.3278,167.3477,167.0593,167.109,42609.0
2025-04-03 14:55:00,168.01,168.11,167.88,168.08,38816.0,167.0991,167.1985,166.9698,167.1687,38816.0
2025-04-03 15:00:00,168.07,168.12,167.92,167.99,173711.0,167.1587,167.2085,167.0095,167.0792,173711.0
2025-04-03 15:05:00,167.97,168.15,167.97,168.05,32096.0,167.0593,167.2383,167.0593,167.1388,32096.0
2025-04-03 15:10:00,168.05,168.11,167.84,167.84,50947.0,167.1388,167.1985,166.93,166.93,50947.0
2025-04-03 15:15:00,167.83,167.83,167.23,167.57,62636.0,166.92,166.92,166.3233,166.6614,62636.0
2025-04-03 15:20:00,167.6,167.67,167.35,167.5,38643.0,166.6913,166.7609,166.4426,166.5918,38643.0
2025-04-03 15:25:00,167.48,167.65,167.33,167.47,52308.0,166.5719,166.741,166.4227,166.562,52308.0
2025-04-03 15:30:00,167.46,167.5,167.08,167.16,58184.0,166.552,166.5918,166.1741,166.2537,58184.0
2025-04-03 15:35:00,167.14,167.33,167.08,167.3,29918.0,166.2338,166.4227,166.1741,166.3929,29918.0
2025-04-03 15:40:00,167.26,167.49,167.19,167.42,40746.0,166.3531,166.5819,166.2835,166.5123,40746.0
2025-04-03 15:45:00,167.43,167.45,167.02,167.11,95620.0,166.5222,166.5421,166.1144,166.2039,95620.0
2025-04-03 15:50:00,167.1,167.15,166.9,167.08,109176.0,166.194,166.2437,165.9951,166.1741,109176.0
2025-04-03 15:55:00,167.07,167.09,166.75,166.86,91268.0,166.1642,166.184,165.8459,165.9553,91268.0
2025-04-04 09:30:00,163.49,163.86,162.86,163.08,217144.0,162.6036,162.9716,161.977,162.1958,217144.0
2025-04-04 09:35:00,163.12,163.13,162.06,162.32,100113.0,162.2356,162.2455,161.1813,161.4399,100113.0
2025-04-04 09:40:00,162.3,162.41,161.69,162.1,57693.0,161.42,161.5294,160.8133,161.2211,57693.0
2025-04-04 09:45:00,162.1,162.58,161.8,161.81,52503.0,161.2211,161.6985,160.9227,160.9327,52503.0
2025-04-04 09:50:00,161.81,162.17,161.66,161.72,60379.0,160.9327,161.2907,160.7835,160.8432,60379.0
2025-04-04 09:55:00,161.69,162.45,161.5,162.02,56564.0,160.8133,161.5692,160.6244,161.1415,56564.0
2025-04-04 10:00:00,162.0,162.02,161.6,161.67,61585.0,161.1216,161.1415,160.7238,160.7934,61585.0
2025-04-04 10:05:00,161.7,161.75,161.34,161.35,42472.0,160.8233,160.873,160.4652,160.4752,42472.0
2025-04-04 10:10:00,161.32,161.33,160.8,160.91,54706.0,160.4453,160.4553,159.9281,160.0376,54706.0
2025-04-04 10:15:00,160.85,160.92,160.54,160.78,226226.0,159.9779,160.0475,159.6696,159.9083,226226.0
2025-04-04 10:20:00,160.78,160.82,160.47,160.67,35779.0,159.9083,159.948,159.5999,159.7989,35779.0
2025-04-04 10:25:00,160.75,160.75,160.38,160.44,51634.0,159.8784,159.8784,159.5104,159.5701,51634.0
2025-04-04 10:30:00,160.41,160.7,160.37,160.41,49997.0,159.5403,159.8287,159.5005,159.5403,49997.0
2025-04-04 10:35:00,160.45,160.57,160.11,160.57,79547.0,159.58,159.6994,159.2419,159.6994,79547.0
2025-04-04 10:40:00,160.53,160.54,160.2,160.25,71244.0,159.6596,159.6696,159.3314,159.3811,71244.0
2025-04-04 10:45:00,160.21,160.22,159.46,159.48,68064.0,159.3413,159.3513,158.5954,158.6153,68064.0
2025-04-04 10:50:00,159.47,160.37,159.24,160.24,57696.0,158.6054,159.5005,158.3766,159.3712,57696.0
2025-04-04 10:55:00,160.24,160.68,160.11,160.43,143278.0,159.3712,159.8088,159.2419,159.5602,143278.0
2025-04-04 11:00:00,160.45,161.68,160.35,161.62,61052.0,159.58,160.8034,159.4806,160.7437,61052.0
2025-04-04 11:05:00,161.65,161.65,161.04,161.23,45077.0,160.7735,160.7735,160.1668,160.3558,45077.0
2025-04-04 11:10:00,161.23,161.89,161.09,161.61,53535.0,160.3558,161.0122,160.2166,160.7338,53535.0
2025-04-04 11:15:00,161.7,162.08,161.42,161.42,80967.0,160.8233,161.2012,160.5448,160.5448,80967.0
2025-04-04 11:20:00,161.38,161.85,161.38,161.6,46378.0,160.505,160.9725,160.505,160.7238,46378.0
2025-04-04 11:25:00,161.55,161.56,160.18,160.23,52499.0,160.6741,160.684,159.3115,159.3612,52499.0
2025-04-04 11:30:00,160.16,160.56,160.01,160.13,35074.0,159.2916,159.6895,159.1424,159.2618,35074.0
2025-04-04 11:35:00,160.18,160.24,159.65,159.82,45214.0,159.3115,159.3712,158.7844,158.9535,45214.0
2025-04-04 11:40:00,159.8,160.19,159.64,160.1,59696.0,158.9336,159.3215,158.7744,159.2319,59696.0
2025-04-04 11:45:00,160.06,160.48,159.78,160.39,82716.0,159.1922,159.6099,158.9137,159.5204,82716.0
2025-04-04 11:50:00,160.37,160.64,159.9,160.07,62215.0,159.5005,159.769,159.033,159.2021,62215.0
2025-04-04 11:55:00,160.08,160.28,159.71,159.71,76296.0,159.2121,159.411,158.8441,158.8441,76296.0
2025-04-04 12:00:00,159.75,160.08,159.69,159.71,36780.0,158.8838,159.2121,158.8242,158.8441,36780.0
2025-04-04 12:05:00,159.7,160.32,159.69,159.8,36575.0,158.8341,159.4508,158.8242,158.9336,36575.0
2025-04-04 12:10:00,159.8,160.2,159.72,160.05,83170.0,158.9336,159.3314,158.854,159.1822,83170.0
2025-04-04 12:15:00,160.09,160.14,159.22,159.31,37068.0,159.222,159.2717,158.3567,158.4462,37068.0
2025-04-04 12:20:00,159.38,159.44,159.04,159.24,32594.0,158.5158,158.5755,158.1777,158.3766,32594.0
2025-04-04 12:25:00,159.22,159.27,159.07,159.12,46141.0,158.3567,158.4064,158.2075,158.2573,46141.0
2025-04-04 12:30:00,159.13,159.19,158.87,158.93,77005.0,158.2672,158.3269,158.0086,158.0683,77005.0
2025-04-04 12:35:00,158.89,159.67,158.85,159.47,55754.0,158.0285,158.8043,157.9887,158.6054,55754.0
2025-04-04 12:40:00,159.52,159.69,159.05,159.05,117400.0,158.6551,158.8242,158.1876,158.1876,117400.0
2025-04-04 12:45:00,159.02,159.07,158.82,158.91,46010.0,158.1578,158.2075,157.9589,158.0484,46010.0
2025-04-04 12:50:00,158.88,159.19,158.82,159.08,43218.0,158.0186,158.3269,157.9589,158.2175,43218.0
2025-04-04 12:55:00,159.08,159.27,158.98,159.0,63662.0,158.2175,158.4064,158.118,158.1379,63662.0
2025-04-04 13:00:00,159.0,159.34,158.81,159.0,30486.0,158.1379,158.4761,157.9489,158.1379,30486.0
2025-04-04 13:05:00,159.05,159.08,158.59,158.7,39374.0,158.1876,158.2175,157.7301,157.8395,39374.0
2025-04-04 13:10:00,158.71,158.71,158.1,158.13,33798.0,157.8495,157.8495,157.2428,157.2726,33798.0
2025-04-04 13:15:00,158.12,158.14,157.8,158.05,55721.0,157.2627,157.2826,156.9444,157.1931,55721.0
2025-04-04 13:20:00,158.08,158.49,158.08,158.44,55674.0,157.2229,157.6307,157.2229,157.5809,55674.0
2025-04-04 13:25:00,158.53,158.84,158.53,158.69,45589.0,157.6705,157.9788,157.6705,157.8296,45589.0
2025-04-04 13:30:00,158.66,158.89,158.28,158.72,39171.0,157.7998,158.0285,157.4218,157.8594,39171.0
2025-04-04 13:35:00,158.71,159.4,158.69,159.22,41241.0,157.8495,158.5357,157.8296,158.3567,41241.0
2025-04-04 13:40:00,159.16,159.37,159.02,159.03,55805.0,158.297,158.5059,158.1578,158.1677,55805.0
2025-04-04 13:45:00,159.05,159.51,158.9,159.48,110440.0,158.1876,158.6451,158.0385,158.6153,110440.0
2025-04-04 13:50:00,159.48,159.49,159.01,159.11,49682.0,158.6153,158.6253,158.1479,158.2473,49682.0
2025-04-04 13:55:00,159.01,159.31,158.84,159.29,26844.0,158.1479,158.4462,157.9788,158.4263,26844.0
2025-04-04 14:00:00,159.34,159.68,159.2,159.28,33387.0,158.4761,158.8142,158.3368,158.4164,33387.0
2025-04-04 14:05:00,159.27,159.38,158.72,158.82,62320.0,158.4064,158.5158,157.8594,157.9589,62320.0
2025-04-04 14:10:00,158.83,158.85,158.53,158.56,61219.0,157.9688,157.9887,157.6705,157.7003,61219.0
2025-04-04 14:15:00,158.52,158.54,158.15,158.23,63470.0,157.6605,157.6804,157.2925,157.3721,63470.0
2025-04-04 14:20:00,158.25,158.25,157.83,157.95,43736.0,157.392,157.392,156.9743,157.0936,43736.0
2025-04-04 14:25:00,157.86,157.91,157.68,157.76,103876.0,157.0041,157.0538,156.8251,156.9046,103876.0
2025-04-04 14:30:00,157.75,157.81,157.5,157.64,55168.0,156.8947,156.9544,156.646,156.7853,55168.0
2025-04-04 14:35:00,157.67,157.77,157.2,157.24,119734.0,156.8151,156.9146,156.3477,156.3875,119734.0
2025-04-04 14:40:00,157.24,157.28,156.78,156.86,90751.0,156.3875,156.4272,155.9299,156.0095,90751.0
2025-04-04 14:45:00,156.88,157.47,156.85,157.4,48012.0,156.0294,156.6162,155.9996,156.5466,48012.0
2025-04-04 14:50:00,157.35,157.68,157.17,157.57,48009.0,156.4969,156.8251,156.3178,156.7157,48009.0
2025-04-04 14:55:00,157.49,157.61,157.3,157.47,427164.0,156.6361,156.7554,156.4471,156.6162,427164.0
2025-04-04 15:00:00,157.51,157.64,157.13,157.35,185146.0,156.656,156.7853,156.278,156.4969,185146.0
2025-04-04 15:05:00,157.34,157.48,157.1,157.38,38005.0,156.4869,156.6262,156.2482,156.5267,38005.0
2025-04-04 15:10:00,157.37,158.06,157.33,157.98,59467.0,156.5167,157.203,156.477,157.1234,59467.0
2025-04-04 15:15:00,157.96,158.01,157.41,157.47,87627.0,157.1035,157.1533,156.5565,156.6162,87627.0
2025-04-04 15:20:00,157.46,158.25,157.43,158.25,73106.0,156.6063,157.392,156.5764,157.392,73106.0
2025-04-04 15:25:00,158.31,158.5,157.9,158.04,121255.0,157.4517,157.6406,157.0439,157.1831,121255.0
2025-04-04 15:30:00,157.98,158.72,157.9,158.71,177806.0,157.1234,157.8594,157.0439,157.8495,177806.0
2025-04-04 15:35:00,158.7,158.84,158.11,158.28,91052.0,157.8395,157.9788,157.2527,157.4218,91052.0
2025-04-04 15:40:00,158.28,158.45,158.12,158.35,101005.0,157.4218,157.5909,157.2627,157.4914,101005.0
2025-04-04 15:45:00,158.34,158.66,157.72,157.83,115514.0,157.4815,157.7998,156.8648,156.9743,115514.0
2025-04-04 15:50:00,157.83,157.84,156.8,156.87,169993.0,156.9743,156.9842,155.9498,156.0195,169993.0
2025-04-04 15:55:00,156.85,157.01,156.7,156.88,187018.0,155.9996,156.1587,155.8504,156.0294,187018.0
2025-04-07 09:30:00,152.95,153.02,151.53,151.9,343888.0,152.1207,152.1903,150.7084,151.0764,343888.0
2025-04-07 09:35:00,151.9,151.91,150.95,151.3,96342.0,151.0764,151.0864,150.1316,150.4797,96342.0
2025-04-07 09:40:00,151.28,151.42,150.43,150.99,161630.0,150.4598,150.599,149.6144,150.1713,161630.0
2025-04-07 09:45:00,150.98,152.11,150.57,151.8,137878.0,150.1614,151.2853,149.7536,150.9769,137878.0
2025-04-07 09:50:00,151.81,152.62,151.67,152.55,77815.0,150.9869,151.7925,150.8477,151.7229,77815.0
2025-04-07 09:55:00,152.53,153.68,152.37,153.46,109982.0,151.703,152.8468,151.5439,152.6279,109982.0
2025-04-07 10:00:00,153.47,153.87,152.9,153.26,74448.0,152.6379,153.0357,152.071,152.429,74448.0
2025-04-07 10:05:00,153.22,153.61,152.61,152.71,103959.0,152.3892,152.7771,151.7826,151.882,103959.0
2025-04-07 10:10:00,152.74,158.85,152.74,158.12,148358.0,151.9119,157.9887,151.9119,157.2627,148358.0
2025-04-07 10:15:00,158.15,160.59,158.0,158.76,188849.0,157.2925,159.7193,157.1433,157.8992,188849.0
2025-04-07 10:20:00,158.76,158.76,154.47,154.48,129589.0,157.8992,157.8992,153.6325,153.6424,129589.0
2025-04-07 10:25:00,154.56,155.76,154.0,154.28,90030.0,153.722,154.9155,153.165,153.4435,90030.0
2025-04-07 10:30:00,154.31,155.9,153.73,154.43,190050.0,153.4733,155.0547,152.8965,153.5927,190050.0
2025-04-07 10:35:00,154.41,154.66,153.14,153.3,677329.0,153.5728,153.8214,152.3097,152.4688,677329.0
2025-04-07 10:40:00,153.21,154.37,152.95,154.37,92487.0,152.3793,153.533,152.1207,153.533,92487.0
2025-04-07 10:45:00,154.38,154.96,153.96,154.75,118416.0,153.543,154.1198,153.1252,153.911,118416.0
2025-04-07 10:50:00,154.76,156.73,154.66,156.64,55010.0,153.9209,155.8802,153.8214,155.7907,55010.0
2025-04-07 10:55:00,156.61,156.61,155.88,156.06,61825.0,155.7609,155.7609,155.0348,155.2139,61825.0
2025-04-07 11:00:00,156.05,157.18,155.74,156.79,93121.0,155.2039,156.3278,154.8956,155.9399,93121.0
2025-04-07 11:05:00,156.69,156.71,155.12,155.28,67122.0,155.8404,155.8603,154.2789,154.4381,67122.0
2025-04-07 11:10:00,155.18,155.62,153.54,153.83,116640.0,154.3386,154.7762,152.7075,152.9959,116640.0
2025-04-07 11:15:00,153.69,154.34,152.86,154.13,185863.0,152.8567,153.5032,152.0312,153.2943,185863.0
2025-04-07 11:20:00,154.09,154.77,152.98,152.99,61951.0,153.2545,153.9308,152.1505,152.1605,61951.0
2025-04-07 11:25:00,153.02,153.39,152.84,152.84,128491.0,152.1903,152.5583,152.0113,152.0113,128491.0
2025-04-07 11:30:00,152.92,153.87,152.91,153.79,125372.0,152.0909,153.0357,152.0809,152.9562,125372.0
2025-04-07 11:35:00,153.82,154.79,153.8,154.25,54486.0,152.986,153.9507,152.9661,153.4137,54486.0
2025-04-07 11:40:00,154.26,155.71,154.19,155.66,84220.0,153.4236,154.8657,153.354,154.816,84220.0
2025-04-07 11:45:00,155.7,155.7,154.86,155.19,77323.0,154.8558,154.8558,154.0204,154.3486,77323.0
2025-04-07 11:50:00,155.24,155.64,154.61,154.64,54473.0,154.3983,154.7961,153.7717,153.8015,54473.0
2025-04-07 11:55:00,154.67,155.02,154.52,154.52,47476.0,153.8314,154.1795,153.6822,153.6822,47476.0
2025-04-07 12:00:00,154.49,154.49,154.04,154.38,92331.0,153.6524,153.6524,153.2048,153.543,92331.0
2025-04-07 12:05:00,154.36,154.44,153.75,153.84,97075.0,153.5231,153.6026,152.9164,153.0059,97075.0
2025-04-07 12:10:00,153.8,154.12,153.5,153.82,64241.0,152.9661,153.2844,152.6677,152.986,64241.0
2025-04-07 12:15:00,153.84,154.1,153.46,153.98,173328.0,153.0059,153.2645,152.6279,153.1451,173328.0
2025-04-07 12:20:00,153.86,153.96,153.16,153.66,85867.0,153.0258,153.1252,152.3296,152.8269,85867.0
2025-04-07 12:25:00,153.69,154.58,153.68,154.46,97555.0,152.8567,153.7419,152.8468,153.6225,97555.0
2025-04-07 12:30:00,154.38,154.87,154.29,154.64,80227.0,153.543,154.0303,153.4534,153.8015,80227.0
2025-04-07 12:35:00,154.62,154.64,154.23,154.24,50310.0,153.7817,153.8015,153.3938,153.4037,50310.0
2025-04-07 12:40:00,154.25,154.51,153.54,153.77,58346.0,153.4137,153.6723,152.7075,152.9363,58346.0
2025-04-07 12:45:00,153.72,153.73,153.19,153.57,89736.0,152.8865,152.8965,152.3594,152.7374,89736.0
2025-04-07 12:50:00,153.62,153.85,153.4,153.83,60793.0,152.7871,153.0158,152.5683,152.9959,60793.0
2025-04-07 12:55:00,153.82,153.91,153.09,153.37,56484.0,152.986,153.0755,152.26,152.5384,56484.0
2025-04-07 13:00:00,153.32,155.19,153.32,153.68,96355.0,152.4887,154.3486,152.4887,152.8468,96355.0
2025-04-07 13:05:00,153.65,153.96,153.39,153.83,59551.0,152.8169,153.1252,152.5583,152.9959,59551.0
2025-04-07 13:10:00,153.83,154.9,153.63,154.88,76995.0,152.9959,154.0601,152.797,154.0402,76995.0
2025-04-07 13:15:00,154.85,155.45,154.73,155.27,48231.0,154.0104,154.6072,153.8911,154.4281,48231.0
2025-04-07 13:20:00,155.3,155.54,154.99,155.38,87866.0,154.458,154.6967,154.1497,154.5375,87866.0
2025-04-07 13:25:00,155.37,156.06,155.25,156.03,78861.0,154.5276,155.2139,154.4082,155.184,78861.0
2025-04-07 13:30:00,156.06,156.08,155.12,155.53,47132.0,155.2139,155.2337,154.2789,154.6867,47132.0
2025-04-07 13:35:00,155.59,156.23,155.37,156.1,85205.0,154.7464,155.3829,154.5276,155.2536,85205.0
2025-04-07 13:40:00,156.16,156.41,155.62,156.36,41408.0,155.3133,155.562,154.7762,155.5122,41408.0
2025-04-07 13:45:00,156.4,156.97,155.82,156.67,117196.0,155.552,156.1189,154.9752,155.8205,117196.0
2025-04-07 13:50:00,156.65,156.91,156.34,156.59,63614.0,155.8007,156.0592,155.4923,155.741,63614.0
2025-04-07 13:55:00,156.58,157.0,156.29,156.92,47089.0,155.731,156.1488,155.4426,156.0692,47089.0
2025-04-07 14:00:00,157.0,157.27,156.66,156.88,50328.0,156.1488,156.4173,155.8106,156.0294,50328.0
2025-04-07 14:05:00,156.83,156.86,156.22,156.66,109814.0,155.9797,156.0095,155.373,155.8106,109814.0
2025-04-07 14:10:00,156.67,157.14,156.19,156.42,105499.0,155.8205,156.288,155.3431,155.5719,105499.0
2025-04-07 14:15:00,156.42,157.17,156.42,157.17,40218.0,155.5719,156.3178,155.5719,156.3178,40218.0
2025-04-07 14:20:00,157.15,157.48,156.78,157.05,45993.0,156.2979,156.6262,155.9299,156.1985,45993.0
2025-04-07 14:25:00,157.1,157.12,156.12,156.24,64258.0,156.2482,156.2681,155.2735,155.3929,64258.0
2025-04-07 14:30:00,156.33,156.48,156.08,156.22,50467.0,155.4824,155.6316,155.2337,155.373,50467.0
2025-04-07 14:35:00,156.17,156.6,156.14,156.5,39045.0,155.3233,155.7509,155.2934,155.6515,39045.0
2025-04-07 14:40:00,156.46,156.68,156.21,156.34,85093.0,155.6117,155.8305,155.363,155.4923,85093.0
2025-04-07 14:45:00,156.39,156.59,155.92,156.22,55298.0,155.5421,155.741,155.0746,155.373,55298.0
2025-04-07 14:50:00,156.18,156.25,155.52,155.58,71335.0,155.3332,155.4028,154.6768,154.7365,71335.0
2025-04-07 14:55:00,155.62,155.71,155.28,155.54,60048.0,154.7762,154.8657,154.4381,154.6967,60048.0
2025-04-07 15:00:00,155.52,156.33,155.49,155.72,74452.0,154.6768,155.4824,154.6469,154.8757,74452.0
2025-04-07 15:05:00,155.78,155.87,155.22,155.29,70130.0,154.9354,155.0249,154.3784,154.448,70130.0
2025-04-07 15:10:00,155.19,155.5,155.02,155.31,75387.0,154.3486,154.6569,154.1795,154.4679,75387.0
2025-04-07 15:15:00,155.31,155.88,154.86,155.72,100097.0,154.4679,155.0348,154.0204,154.8757,100097.0
2025-04-07 15:20:00,155.69,155.81,155.22,155.34,785237.0,154.8459,154.9652,154.3784,154.4978,785237.0
2025-04-07 15:25:00,155.39,155.39,154.87,154.89,95659.0,154.5475,154.5475,154.0303,154.0502,95659.0
2025-04-07 15:30:00,154.91,156.3,154.89,156.06,114632.0,154.0701,155.4525,154.0502,155.2139,114632.0
2025-04-07 15:35:00,156.2,156.42,155.84,155.9,53025.0,155.3531,155.5719,154.995,155.0547,53025.0
2025-04-07 15:40:00,155.93,155.99,155.12,155.14,60405.0,155.0846,155.1442,154.2789,154.2988,60405.0
2025-04-07 15:45:00,155.15,155.42,154.91,155.39,209457.0,154.3088,154.5773,154.0701,154.5475,209457.0
2025-04-07 15:50:00,155.36,155.8,155.0,155.57,167721.0,154.5176,154.9553,154.1596,154.7265,167721.0
2025-04-07 15:55:00,155.65,155.89,155.51,155.81,86207.0,154.8061,155.0448,154.6668,154.9652,86207.0
2025-04-08 09:30:00,160.51,160.56,159.51,159.63,243940.0,159.6397,159.6895,158.6451,158.7645,243940.0
2025-04-08 09:35:00,159.51,159.51,158.89,159.35,59351.0,158.6451,158.6451,158.0285,158.486,59351.0
2025-04-08 09:40:00,159.31,159.78,159.12,159.49,75724.0,158.4462,158.9137,158.2573,158.6253,75724.0
2025-04-08 09:45:00,159.5,159.8,159.29,159.54,74513.0,158.6352,158.9336,158.4263,158.675,74513.0
2025-04-08 09:50:00,159.57,160.07,159.18,159.86,240654.0,158.7048,159.2021,158.3169,158.9932,240654.0
2025-04-08 09:55:00,159.89,160.4,159.84,160.2,101141.0,159.0231,159.5303,158.9734,159.3314,101141.0
2025-04-08 10:00:00,160.19,160.45,160.01,160.15,65268.0,159.3215,159.58,159.1424,159.2817,65268.0
2025-04-08 10:05:00,160.17,160.49,159.89,160.39,70183.0,159.3016,159.6198,159.0231,159.5204,70183.0
2025-04-08 10:10:00,160.44,160.56,159.99,160.39,51294.0,159.5701,159.6895,159.1225,159.5204,51294.0
2025-04-08 10:15:00,160.42,160.65,160.26,160.44,49301.0,159.5502,159.779,159.3911,159.5701,49301.0
2025-04-08 10:20:00,160.47,160.69,159.98,160.02,24615.0,159.5999,159.8187,159.1126,159.1524,24615.0
2025-04-08 10:25:00,159.99,160.64,159.98,160.36,56730.0,159.1225,159.769,159.1126,159.4905,56730.0
2025-04-08 10:30:00,160.37,160.51,160.08,160.5,49037.0,159.5005,159.6397,159.2121,159.6298,49037.0
2025-04-08 10:35:00,160.51,160.56,160.15,160.45,38145.0,159.6397,159.6895,159.2817,159.58,38145.0
2025-04-08 10:40:00,160.42,160.44,159.84,159.86,43745.0,159.5502,159.5701,158.9734,158.9932,43745.0
2025-04-08 10:45:00,159.85,160.02,159.51,159.7,88321.0,158.9833,159.1524,158.6451,158.8341,88321.0
2025-04-08 10:50:00,159.68,159.72,159.33,159.33,43184.0,158.8142,158.854,158.4661,158.4661,43184.0
2025-04-08 10:55:00,159.35,159.4,158.75,158.75,73250.0,158.486,158.5357,157.8893,157.8893,73250.0
2025-04-08 11:00:00,158.74,159.04,158.71,158.97,55835.0,157.8793,158.1777,157.8495,158.1081,55835.0
2025-04-08 11:05:00,158.94,158.95,158.57,158.77,40368.0,158.0782,158.0882,157.7102,157.9092,40368.0
2025-04-08 11:10:00,158.85,158.85,158.18,158.25,50076.0,157.9887,157.9887,157.3224,157.392,50076.0
2025-04-08 11:15:00,158.24,158.34,157.75,158.3,49693.0,157.382,157.4815,156.8947,157.4417,49693.0
2025-04-08 11:20:00,158.32,158.57,157.85,157.96,75711.0,157.4616,157.7102,156.9941,157.1035,75711.0
2025-04-08 11:25:00,157.93,158.19,157.82,157.86,27402.0,157.0737,157.3323,156.9643,157.0041,27402.0
2025-04-08 11:30:00,157.85,158.55,157.85,158.52,22811.0,156.9941,157.6903,156.9941,157.6605,22811.0
2025-04-08 11:35:00,158.45,159.07,158.38,158.88,37427.0,157.5909,158.2075,157.5213,158.0186,37427.0
2025-04-08 11:40:00,158.86,159.12,158.77,158.79,40546.0,157.9987,158.2573,157.9092,157.929,40546.0
2025-04-08 11:45:00,158.89,159.0,158.36,158.42,35515.0,158.0285,158.1379,157.5014,157.5611,35515.0
2025-04-08 11:50:00,158.48,158.66,158.23,158.61,23254.0,157.6207,157.7998,157.3721,157.75,23254.0
2025-04-08 11:55:00,158.67,158.92,158.61,158.89,22957.0,157.8097,158.0583,157.75,158.0285,22957.0
2025-04-08 12:00:00,158.79,159.0,158.66,158.87,26647.0,157.929,158.1379,157.7998,158.0086,26647.0
2025-04-08 12:05:00,158.9,159.12,158.63,158.67,43817.0,158.0385,158.2573,157.7699,157.8097,43817.0
2025-04-08 12:10:00,158.68,158.94,158.57,158.57,35186.0,157.8196,158.0782,157.7102,157.7102,35186.0
2025-04-08 12:15:00,158.56,158.57,158.08,158.18,64669.0,157.7003,157.7102,157.2229,157.3224,64669.0
2025-04-08 12:20:00,158.17,158.28,157.81,157.9,39118.0,157.3124,157.4218,156.9544,157.0439,39118.0
2025-04-08 12:25:00,157.93,158.36,157.84,158.35,26949.0,157.0737,157.5014,156.9842,157.4914,26949.0
2025-04-08 12:30:00,158.44,158.54,157.68,158.02,59020.0,157.5809,157.6804,156.8251,157.1632,59020.0
2025-04-08 12:35:00,158.02,158.13,157.15,157.26,30404.0,157.1632,157.2726,156.2979,156.4073,30404.0
2025-04-08 12:40:00,157.32,157.37,156.85,156.94,46036.0,156.467,156.5167,155.9996,156.0891,46036.0
2025-04-08 12:45:00,156.91,157.55,156.85,157.3,134470.0,156.0592,156.6958,155.9996,156.4471,134470.0
2025-04-08 12:50:00,157.38,157.38,157.0,157.15,18797.0,156.5267,156.5267,156.1488,156.2979,18797.0
2025-04-08 12:55:00,157.1,157.25,156.5,156.55,24698.0,156.2482,156.3974,155.6515,155.7012,24698.0
2025-04-08 13:00:00,156.5,156.61,156.13,156.48,37001.0,155.6515,155.7609,155.2835,155.6316,37001.0
2025-04-08 13:05:00,156.58,156.7,155.83,155.87,39025.0,155.731,155.8504,154.9851,155.0249,39025.0
2025-04-08 13:10:00,155.85,156.01,155.4,155.82,32463.0,155.005,155.1641,154.5574,154.9752,32463.0
2025-04-08 13:15:00,155.83,156.17,155.69,155.79,311192.0,154.9851,155.3233,154.8459,154.9453,311192.0
2025-04-08 13:20:00,155.77,155.79,155.36,155.61,23113.0,154.9254,154.9453,154.5176,154.7663,23113.0
2025-04-08 13:25:00,155.61,155.75,155.04,155.15,30754.0,154.7663,154.9055,154.1994,154.3088,30754.0
2025-04-08 13:30:00,155.08,155.39,154.93,154.93,44250.0,154.2392,154.5475,154.09,154.09,44250.0
2025-04-08 13:35:00,154.92,155.78,154.91,155.66,84277.0,154.08,154.9354,154.0701,154.816,84277.0
2025-04-08 13:40:00,155.75,156.72,155.75,156.47,36068.0,154.9055,155.8703,154.9055,155.6216,36068.0
2025-04-08 13:45:00,156.42,156.43,155.68,155.83,62581.0,155.5719,155.5818,154.8359,154.9851,62581.0
2025-04-08 13:50:00,155.7,156.05,155.54,155.61,16587.0,154.8558,155.2039,154.6967,154.7663,16587.0
2025-04-08 13:55:00,155.62,156.1,155.59,156.05,25315.0,154.7762,155.2536,154.7464,155.2039,25315.0
2025-04-08 14:00:00,156.03,156.16,155.76,155.95,25308.0,155.184,155.3133,154.9155,155.1044,25308.0
2025-04-08 14:05:00,155.89,155.9,155.43,155.55,48025.0,155.0448,155.0547,154.5873,154.7066,48025.0
2025-04-08 14:10:00,155.52,155.63,155.12,155.19,32276.0,154.6768,154.7862,154.2789,154.3486,32276.0
2025-04-08 14:15:00,155.14,155.83,155.13,155.75,126647.0,154.2988,154.9851,154.2889,154.9055,126647.0
2025-04-08 14:20:00,155.75,155.76,155.44,155.6,35157.0,154.9055,154.9155,154.5972,154.7563,35157.0
2025-04-08 14:25:00,155.53,155.53,154.8,154.88,33971.0,154.6867,154.6867,153.9607,154.0402,33971.0
2025-04-08 14:30:00,155.0,156.4,155.0,155.38,113404.0,154.1596,155.552,154.1596,154.5375,113404.0
2025-04-08 14:35:00,155.34,155.4,154.85,155.09,57982.0,154.4978,154.5574,154.0104,154.2491,57982.0
2025-04-08 14:40:00,155.18,155.18,154.72,154.8,57494.0,154.3386,154.3386,153.8811,153.9607,57494.0
2025-04-08 14:45:00,154.86,155.39,154.85,155.32,73809.0,154.0204,154.5475,154.0104,154.4779,73809.0
2025-04-08 14:50:00,155.32,155.56,155.2,155.25,19369.0,154.4779,154.7166,154.3585,154.4082,19369.0
2025-04-08 14:55:00,155.25,155.26,154.98,155.0,87762.0,154.4082,154.4182,154.1397,154.1596,87762.0
2025-04-08 15:00:00,155.03,155.06,154.74,154.82,66231.0,154.1894,154.2193,153.901,153.9806,66231.0
2025-04-08 15:05:00,154.77,154.85,153.95,153.95,79219.0,153.9308,154.0104,153.1153,153.1153,79219.0
2025-04-08 15:10:00,153.95,154.19,153.75,153.81,54959.0,153.1153,153.354,152.9164,152.976,54959.0
2025-04-08 15:15:00,153.94,153.97,153.36,153.48,33917.0,153.1053,153.1352,152.5285,152.6478,33917.0
2025-04-08 15:20:00,153.43,153.95,153.38,153.93,114130.0,152.5981,153.1153,152.5484,153.0954,114130.0
2025-04-08 15:25:00,153.91,154.31,153.85,154.01,91557.0,153.0755,153.4733,153.0158,153.175,91557.0
2025-04-08 15:30:00,153.97,154.01,153.35,153.35,106190.0,153.1352,153.175,152.5185,152.5185,106190.0
2025-04-08 15:35:00,153.31,153.31,152.13,152.16,81768.0,152.4788,152.4788,151.3052,151.335,81768.0
2025-04-08 15:40:00,152.23,152.85,151.93,151.96,140551.0,151.4046,152.0213,151.1062,151.1361,140551.0
2025-04-08 15:45:00,152.0,152.18,151.58,151.58,84705.0,151.1759,151.3549,150.7581,150.7581,84705.0
2025-04-08 15:50:00,151.62,153.43,151.62,153.36,125482.0,150.7979,152.5981,150.7979,152.5285,125482.0
2025-04-08 15:55:00,153.34,153.94,153.02,153.84,162574.0,152.5086,153.1053,152.1903,153.0059,162574.0
2025-04-09 09:30:00,151.67,152.66,151.67,152.2,138099.0,150.8477,151.8323,150.8477,151.3748,138099.0
2025-04-09 09:35:00,152.22,153.35,151.83,153.35,77737.0,151.3947,152.5185,151.0068,152.5185,77737.0
2025-04-09 09:40:00,153.39,154.02,152.77,152.81,145341.0,152.5583,153.1849,151.9417,151.9815,145341.0
2025-04-09 09:45:00,152.92,153.15,152.24,152.88,61870.0,152.0909,152.3196,151.4146,152.0511,61870.0
2025-04-09 09:50:00,152.89,153.52,152.84,153.44,61781.0,152.061,152.6876,152.0113,152.6081,61781.0
2025-04-09 09:55:00,153.5,153.81,153.3,153.45,76749.0,152.6677,152.976,152.4688,152.618,76749.0
2025-04-09 10:00:00,153.43,154.34,153.42,153.97,84256.0,152.5981,153.5032,152.5882,153.1352,84256.0
2025-04-09 10:05:00,153.95,153.97,152.73,152.89,48577.0,153.1153,153.1352,151.9019,152.061,48577.0
2025-04-09 10:10:00,152.82,153.3,152.36,152.46,44759.0,151.9914,152.4688,151.5339,151.6334,44759.0
2025-04-09 10:15:00,152.51,152.86,152.42,152.79,118593.0,151.6831,152.0312,151.5936,151.9616,118593.0
2025-04-09 10:20:00,152.75,153.03,152.09,152.75,59865.0,151.9218,152.2003,151.2654,151.9218,59865.0
2025-04-09 10:25:00,152.68,152.85,152.25,152.81,49839.0,151.8522,152.0213,151.4245,151.9815,49839.0
2025-04-09 10:30:00,152.82,153.42,152.63,153.21,40719.0,151.9914,152.5882,151.8024,152.3793,40719.0
2025-04-09 10:35:00,153.26,153.27,152.68,152.71,61690.0,152.429,152.439,151.8522,151.882,61690.0
2025-04-09 10:40:00,152.73,152.73,152.24,152.25,88146.0,151.9019,151.9019,151.4146,151.4245,88146.0
2025-04-09 10:45:00,152.29,152.91,152.08,152.15,60324.0,151.4643,152.0809,151.2554,151.325,60324.0
2025-04-09 10:50:00,152.21,152.28,151.44,151.73,61543.0,151.3847,151.4543,150.6189,150.9073,61543.0
2025-04-09 10:55:00,151.72,151.85,151.23,151.26,33591.0,150.8974,151.0267,150.41,150.4399,33591.0
2025-04-09 11:00:00,151.29,152.0,151.24,151.98,41609.0,150.4697,151.1759,150.42,151.156,41609.0
2025-04-09 11:05:00,151.94,152.51,151.82,152.18,40552.0,151.1162,151.6831,150.9968,151.3549,40552.0
2025-04-09 11:10:00,152.19,152.5,152.06,152.24,19359.0,151.3648,151.6732,151.2355,151.4146,19359.0
2025-04-09 11:15:00,152.27,152.94,152.26,152.83,35656.0,151.4444,152.1108,151.4345,152.0014,35656.0
2025-04-09 11:20:00,152.8,153.24,152.75,153.03,47000.0,151.9715,152.4091,151.9218,152.2003,47000.0
2025-04-09 11:25:00,152.92,153.12,152.78,152.79,34099.0,152.0909,152.2898,151.9516,151.9616,34099.0
2025-04-09 11:30:00,152.86,153.19,152.6,152.69,37407.0,152.0312,152.3594,151.7726,151.8621,37407.0
2025-04-09 11:35:00,152.67,152.78,152.26,152.3,25878.0,151.8422,151.9516,151.4345,151.4742,25878.0
2025-04-09 11:40:00,152.27,152.36,151.97,152.07,53598.0,151.4444,151.5339,151.146,151.2455,53598.0
2025-04-09 11:45:00,152.17,152.96,152.17,152.6,56636.0,151.3449,152.1307,151.3449,151.7726,56636.0
2025-04-09 11:50:00,152.62,152.8,152.46,152.49,29763.0,151.7925,151.9715,151.6334,151.6632,29763.0
2025-04-09 11:55:00,152.43,152.43,152.07,152.21,23692.0,151.6035,151.6035,151.2455,151.3847,23692.0
2025-04-09 12:00:00,152.16,152.36,151.86,152.2,38342.0,151.335,151.5339,151.0366,151.3748,38342.0
2025-04-09 12:05:00,152.19,152.69,152.15,152.64,32241.0,151.3648,151.8621,151.325,151.8124,32241.0
2025-04-09 12:10:00,152.59,153.38,152.53,153.22,38218.0,151.7627,152.5484,151.703,152.3892,38218.0
2025-04-09 12:15:00,153.2,153.33,153.09,153.23,38940.0,152.3694,152.4987,152.26,152.3992,38940.0
2025-04-09 12:20:00,153.29,153.39,153.14,153.18,19245.0,152.4589,152.5583,152.3097,152.3495,19245.0
2025-04-09 12:25:00,153.12,153.43,153.02,153.05,50662.0,152.2898,152.5981,152.1903,152.2202,50662.0
2025-04-09 12:30:00,153.03,153.25,152.93,153.2,24680.0,152.2003,152.4191,152.1008,152.3694,24680.0
2025-04-09 12:35:00,153.21,153.41,153.08,153.28,55964.0,152.3793,152.5782,152.25,152.4489,55964.0
2025-04-09 12:40:00,153.27,153.27,152.98,153.06,33384.0,152.439,152.439,152.1505,152.2301,33384.0
2025-04-09 12:45:00,153.08,153.46,152.97,153.46,36425.0,152.25,152.6279,152.1406,152.6279,36425.0
2025-04-09 12:50:00,153.51,153.67,153.3,153.62,26941.0,152.6777,152.8368,152.4688,152.7871,26941.0
2025-04-09 12:55:00,153.57,153.91,153.46,153.53,38181.0,152.7374,153.0755,152.6279,152.6976,38181.0
2025-04-09 13:00:00,153.51,154.75,153.51,154.64,56993.0,152.6777,153.911,152.6777,153.8015,56993.0
2025-04-09 13:05:00,154.73,154.73,153.62,153.66,56283.0,153.8911,153.8911,152.7871,152.8269,56283.0
2025-04-09 13:10:00,153.66,153.69,153.36,153.65,28511.0,152.8269,152.8567,152.5285,152.8169,28511.0
2025-04-09 13:15:00,153.68,156.96,152.49,156.53,152631.0,152.8468,156.109,151.6632,155.6813,152631.0
2025-04-09 13:20:00,156.52,159.97,155.42,159.77,186894.0,155.6714,159.1027,154.5773,158.9037,186894.0
2025-04-09 13:25:00,159.78,162.21,159.76,159.93,144570.0,158.9137,161.3305,158.8938,159.0629,144570.0
2025-04-09 13:30:00,160.04,162.07,159.66,161.94,102306.0,159.1723,161.1913,158.7943,161.062,102306.0
2025-04-09 13:35:00,161.93,163.11,160.57,160.57,126738.0,161.052,162.2256,159.6994,159.6994,126738.0
2025-04-09 13:40:00,160.66,161.0,159.95,160.39,41611.0,159.7889,160.1271,159.0828,159.5204,41611.0
2025-04-09 13:45:00,160.52,162.18,160.4,161.56,46312.0,159.6497,161.3007,159.5303,160.684,46312.0
2025-04-09 13:50:00,161.41,161.92,160.74,161.42,48850.0,160.5348,161.0421,159.8685,160.5448,48850.0
2025-04-09 13:55:00,161.46,162.99,160.88,162.67,229826.0,160.5846,162.1063,160.0077,161.788,229826.0
2025-04-09 14:00:00,162.68,163.47,162.25,162.87,125012.0,161.798,162.5837,161.3703,161.9869,125012.0
2025-04-09 14:05:00,162.83,163.03,161.42,162.04,94759.0,161.9471,162.1461,160.5448,161.1614,94759.0
2025-04-09 14:10:00,162.08,162.83,161.85,162.32,45638.0,161.2012,161.9471,160.9725,161.4399,45638.0
2025-04-09 14:15:00,162.31,163.37,161.96,162.51,61924.0,161.43,162.4842,161.0819,161.6289,61924.0
2025-04-09 14:20:00,162.4,163.12,162.12,162.95,91636.0,161.5195,162.2356,161.241,162.0665,91636.0
2025-04-09 14:25:00,162.85,163.6,162.75,163.22,69276.0,161.967,162.713,161.8676,162.335,69276.0
2025-04-09 14:30:00,163.2,163.73,162.36,162.61,51214.0,162.3151,162.8423,161.4797,161.7283,51214.0
2025-04-09 14:35:00,162.67,163.14,162.57,162.7,44778.0,161.788,162.2555,161.6886,161.8178,44778.0
2025-04-09 14:40:00,162.73,162.8,161.77,161.9,52220.0,161.8477,161.9173,160.8929,161.0222,52220.0
2025-04-09 14:45:00,161.92,162.44,161.43,162.21,45331.0,161.0421,161.5593,160.5547,161.3305,45331.0
2025-04-09 14:50:00,162.26,162.65,161.65,161.79,32930.0,161.3802,161.7681,160.7735,160.9128,32930.0
2025-04-09 14:55:00,161.7,161.96,161.15,161.15,37878.0,160.8233,161.0819,160.2763,160.2763,37878.0
2025-04-09 15:00:00,161.15,162.36,160.97,162.26,53446.0,160.2763,161.4797,160.0972,161.3802,53446.0
2025-04-09 15:05:00,162.45,162.6,162.11,162.41,44540.0,161.5692,161.7184,161.231,161.5294,44540.0
2025-04-09 15:10:00,162.44,163.01,162.41,162.87,82529.0,161.5593,162.1262,161.5294,161.9869,82529.0
2025-04-09 15:15:00,162.9,163.05,162.41,162.83,55849.0,162.0168,162.166,161.5294,161.9471,55849.0
2025-04-09 15:20:00,162.82,163.22,162.72,163.09,44660.0,161.9372,162.335,161.8377,162.2057,44660.0
2025-04-09 15:25:00,163.09,163.59,162.93,163.33,68779.0,162.2057,162.703,162.0466,162.4444,68779.0
2025-04-09 15:30:00,163.31,164.04,163.3,163.62,49729.0,162.4245,163.1506,162.4146,162.7329,49729.0
2025-04-09 15:35:00,163.63,163.64,162.93,163.32,34175.0,162.7428,162.7528,162.0466,162.4345,34175.0
2025-04-09 15:40:00,163.25,163.51,163.21,163.51,47849.0,162.3649,162.6235,162.3251,162.6235,47849.0
2025-04-09 15:45:00,163.5,163.7,163.1,163.68,44686.0,162.6135,162.8124,162.2157,162.7925,44686.0
2025-04-09 15:50:00,163.7,164.66,163.69,163.72,76972.0,162.8124,163.7672,162.8025,162.8323,76972.0
2025-04-09 15:55:00,163.73,164.11,163.35,163.79,70851.0,162.8423,163.2202,162.4643,162.9019,70851.0
2025-04-10 09:30:00,161.78,161.78,161.11,161.31,151634.0,160.9028,160.9028,160.2365,160.4354,151634.0
2025-04-10 09:35:00,161.35,161.62,160.49,160.91,141078.0,160.4752,160.7437,159.6198,160.0376,141078.0
2025-04-10 09:40:00,160.89,160.9,160.25,160.75,216551.0,160.0177,160.0276,159.3811,159.8784,216551.0
2025-04-10 09:45:00,160.77,161.33,160.68,161.22,417191.0,159.8983,160.4553,159.8088,160.3459,417191.0
2025-04-10 09:50:00,161.19,161.59,160.76,160.94,68705.0,160.316,160.7139,159.8884,160.0674,68705.0
2025-04-10 09:55:00,160.99,161.03,160.62,160.62,42335.0,160.1171,160.1569,159.7491,159.7491,42335.0
2025-04-10 10:00:00,160.6,160.95,160.19,160.5,1087615.0,159.7292,160.0773,159.3215,159.6298,1087615.0
2025-04-10 10:05:00,160.49,160.87,160.15,160.55,62087.0,159.6198,159.9978,159.2817,159.6795,62087.0
2025-04-10 10:10:00,160.49,160.51,159.91,160.22,91133.0,159.6198,159.6397,159.043,159.3513,91133.0
2025-04-10 10:15:00,160.24,160.56,160.18,160.21,158508.0,159.3712,159.6895,159.3115,159.3413,158508.0
2025-04-10 10:20:00,160.19,160.79,160.05,160.75,127757.0,159.3215,159.9182,159.1822,159.8784,127757.0
2025-04-10 10:25:00,160.74,160.95,160.13,160.14,99201.0,159.8685,160.0773,159.2618,159.2717,99201.0
2025-04-10 10:30:00,160.16,160.78,160.14,160.71,101838.0,159.2916,159.9083,159.2717,159.8386,101838.0
2025-04-10 10:35:00,160.68,160.96,160.56,160.66,100520.0,159.8088,160.0873,159.6895,159.7889,100520.0
2025-04-10 10:40:00,160.66,160.96,160.49,160.54,137042.0,159.7889,160.0873,159.6198,159.6696,137042.0
2025-04-10 10:45:00,160.53,160.58,160.0,160.17,59092.0,159.6596,159.7093,159.1325,159.3016,59092.0
2025-04-10 10:50:00,160.12,160.31,159.83,160.05,64269.0,159.2518,159.4408,158.9634,159.1822,64269.0
2025-04-10 10:55:00,160.06,160.22,159.49,159.55,74155.0,159.1922,159.3513,158.6253,158.6849,74155.0
2025-04-10 11:00:00,159.54,159.76,159.46,159.68,51512.0,158.675,158.8938,158.5954,158.8142,51512.0
2025-04-10 11:05:00,159.64,160.1,159.54,160.08,55381.0,158.7744,159.2319,158.675,159.2121,55381.0
2025-04-10 11:10:00,160.06,160.1,159.56,159.6,40503.0,159.1922,159.2319,158.6949,158.7347,40503.0
2025-04-10 11:15:00,159.6,159.66,159.28,159.31,47462.0,158.7347,158.7943,158.4164,158.4462,47462.0
2025-04-10 11:20:00,159.32,159.42,159.1,159.18,47760.0,158.4562,158.5556,158.2374,158.3169,47760.0
2025-04-10 11:25:00,159.17,159.3,158.97,159.04,49189.0,158.307,158.4363,158.1081,158.1777,49189.0
2025-04-10 11:30:00,159.02,159.12,158.62,158.88,60401.0,158.1578,158.2573,157.76,158.0186,60401.0
2025-04-10 11:35:00,158.89,158.93,158.38,158.4,52063.0,158.0285,158.0683,157.5213,157.5412,52063.0
2025-04-10 11:40:00,158.41,158.8,158.34,158.38,54383.0,157.5511,157.939,157.4815,157.5213,54383.0
2025-04-10 11:45:00,158.33,158.62,158.25,158.33,72583.0,157.4715,157.76,157.392,157.4715,72583.0
2025-04-10 11:50:00,158.33,158.49,157.97,158.49,71107.0,157.4715,157.6307,157.1135,157.6307,71107.0
2025-04-10 11:55:00,158.49,158.52,157.6,157.8,85034.0,157.6307,157.6605,156.7455,156.9444,85034.0
2025-04-10 12:00:00,157.77,158.22,157.09,157.09,71285.0,156.9146,157.3621,156.2383,156.2383,71285.0
2025-04-10 12:05:00,157.08,157.74,156.99,157.5,56790.0,156.2283,156.8847,156.1388,156.646,56790.0
2025-04-10 12:10:00,157.49,157.68,156.99,157.1,61043.0,156.6361,156.8251,156.1388,156.2482,61043.0
2025-04-10 12:15:00,157.07,157.11,156.51,156.64,68994.0,156.2184,156.2582,155.6614,155.7907,68994.0
2025-04-10 12:20:00,156.61,156.61,155.63,156.3,105777.0,155.7609,155.7609,154.7862,155.4525,105777.0
2025-04-10 12:25:00,156.3,156.4,155.39,155.93,168256.0,155.4525,155.552,154.5475,155.0846,168256.0
2025-04-10 12:30:00,155.87,157.44,155.87,157.39,96127.0,155.0249,156.5864,155.0249,156.5366,96127.0
2025-04-10 12:35:00,157.37,157.86,157.01,157.7,93056.0,156.5167,157.0041,156.1587,156.845,93056.0
2025-04-10 12:40:00,157.69,157.73,157.12,157.57,108298.0,156.835,156.8748,156.2681,156.7157,108298.0
2025-04-10 12:45:00,157.56,158.23,156.93,158.06,16730.0,156.7057,157.3721,156.0791,157.203,16730.0
2025-04-10 12:50:00,158.09,158.29,157.48,157.71,24860.0,157.2328,157.4318,156.6262,156.8549,24860.0
2025-04-10 12:55:00,157.65,158.09,157.49,157.9,18538.0,156.7952,157.2328,156.6361,157.0439,18538.0
2025-04-10 13:00:00,157.96,159.46,157.79,158.44,34878.0,157.1035,158.5954,156.9345,157.5809,34878.0
2025-04-10 13:05:00,158.36,158.36,157.28,157.28,32451.0,157.5014,157.5014,156.4272,156.4272,32451.0
2025-04-10 13:10:00,157.25,157.25,156.26,156.58,17812.0,156.3974,156.3974,155.4128,155.731,17812.0
2025-04-10 13:15:00,156.57,156.88,156.37,156.78,16726.0,155.7211,156.0294,155.5222,155.9299,16726.0
2025-04-10 13:20:00,156.91,157.11,156.23,156.95,38691.0,156.0592,156.2582,155.3829,156.099,38691.0
2025-04-10 13:25:00,156.88,157.92,156.88,157.91,24135.0,156.0294,157.0638,156.0294,157.0538,24135.0
2025-04-10 13:30:00,157.83,158.28,157.65,157.77,30446.0,156.9743,157.4218,156.7952,156.9146,30446.0
2025-04-10 13:35:00,157.75,158.43,157.72,157.9,56888.0,156.8947,157.571,156.8648,157.0439,56888.0
2025-04-10 13:40:00,157.89,159.06,157.84,159.02,26261.0,157.0339,158.1976,156.9842,158.1578,26261.0
2025-04-10 13:45:00,158.99,159.74,158.9,158.98,60766.0,158.128,158.8739,158.0385,158.118,60766.0
2025-04-10 13:50:00,158.97,159.43,158.5,159.24,19902.0,158.1081,158.5656,157.6406,158.3766,19902.0
2025-04-10 13:55:00,159.45,159.64,159.24,159.31,21289.0,158.5855,158.7744,158.3766,158.4462,21289.0
2025-04-10 14:00:00,159.25,160.26,159.17,160.03,30060.0,158.3866,159.3911,158.307,159.1623,30060.0
2025-04-10 14:05:00,160.03,160.28,159.0,159.11,101781.0,159.1623,159.411,158.1379,158.2473,101781.0
2025-04-10 14:10:00,159.11,159.19,158.45,158.53,58408.0,158.2473,158.3269,157.5909,157.6705,58408.0
2025-04-10 14:15:00,158.54,159.26,158.47,159.07,24068.0,157.6804,158.3965,157.6108,158.2075,24068.0
2025-04-10 14:20:00,159.15,160.28,159.15,160.1,34540.0,158.2871,159.411,158.2871,159.2319,34540.0
2025-04-10 14:25:00,159.99,160.58,159.8,160.56,37547.0,159.1225,159.7093,158.9336,159.6895,37547.0
2025-04-10 14:30:00,160.54,160.85,160.17,160.18,27069.0,159.6696,159.9779,159.3016,159.3115,27069.0
2025-04-10 14:35:00,160.2,160.23,159.81,160.08,21587.0,159.3314,159.3612,158.9435,159.2121,21587.0
2025-04-10 14:40:00,160.21,160.88,160.0,160.82,15839.0,159.3413,160.0077,159.1325,159.948,15839.0
2025-04-10 14:45:00,160.84,160.84,159.78,160.02,46927.0,159.9679,159.9679,158.9137,159.1524,46927.0
2025-04-10 14:50:00,160.08,160.46,159.49,159.49,39737.0,159.2121,159.59,158.6253,158.6253,39737.0
2025-04-10 14:55:00,159.47,160.1,159.26,159.89,26686.0,158.6054,159.2319,158.3965,159.0231,26686.0
2025-04-10 15:00:00,159.9,160.8,159.6,160.58,36296.0,159.033,159.9281,158.7347,159.7093,36296.0
2025-04-10 15:05:00,160.62,160.7,159.43,159.43,16217.0,159.7491,159.8287,158.5656,158.5656,16217.0
2025-04-10 15:10:00,159.54,159.8,159.3,159.52,31232.0,158.675,158.9336,158.4363,158.6551,31232.0
2025-04-10 15:15:00,159.61,160.26,159.47,160.16,34655.0,158.7446,159.3911,158.6054,159.2916,34655.0
2025-04-10 15:20:00,160.14,160.59,159.72,159.82,29236.0,159.2717,159.7193,158.854,158.9535,29236.0
2025-04-10 15:25:00,159.74,160.13,158.87,158.89,48420.0,158.8739,159.2618,158.0086,158.0285,48420.0
2025-04-10 15:30:00,158.9,159.63,158.89,159.09,47365.0,158.0385,158.7645,158.0285,158.2274,47365.0
2025-04-10 15:35:00,159.06,159.2,158.43,158.49,24553.0,158.1976,158.3368,157.571,157.6307,24553.0
2025-04-10 15:40:00,158.49,158.68,157.59,157.67,36485.0,157.6307,157.8196,156.7356,156.8151,36485.0
2025-04-10 15:45:00,157.71,158.44,157.6,158.25,47857.0,156.8549,157.5809,156.7455,157.392,47857.0
2025-04-10 15:50:00,158.16,159.58,158.16,159.45,34975.0,157.3025,158.7148,157.3025,158.5855,34975.0
2025-04-10 15:55:00,159.37,159.81,158.84,159.51,24823.0,158.5059,158.9435,157.9788,158.6451,24823.0
2025-04-11 09:30:00,159.24,159.53,158.15,158.7,105768.0,158.3766,158.665,157.2925,157.8395,105768.0
2025-04-11 09:35:00,158.78,159.23,158.04,158.9,219260.0,157.9191,158.3667,157.1831,158.0385,219260.0
2025-04-11 09:40:00,159.0,159.19,158.25,159.12,31896.0,158.1379,158.3269,157.392,158.2573,31896.0
2025-04-11 09:45:00,159.14,160.01,159.14,159.8,30542.0,158.2772,159.1424,158.2772,158.9336,30542.0
2025-04-11 09:50:00,159.71,160.02,159.4,159.8,53172.0,158.8441,159.1524,158.5357,158.9336,53172.0
2025-04-11 09:55:00,159.72,159.91,159.25,159.25,18267.0,158.854,159.043,158.3866,158.3866,18267.0
2025-04-11 10:00:00,159.19,159.36,158.72,159.36,54390.0,158.3269,158.496,157.8594,158.496,54390.0
2025-04-11 10:05:00,159.32,160.13,159.22,159.7,42318.0,158.4562,159.2618,158.3567,158.8341,42318.0
2025-04-11 10:10:00,159.75,159.9,159.09,159.65,26390.0,158.8838,159.033,158.2274,158.7844,26390.0
2025-04-11 10:15:00,159.67,159.89,159.03,159.03,27960.0,158.8043,159.0231,158.1677,158.1677,27960.0
2025-04-11 10:20:00,158.97,159.03,158.2,158.49,25096.0,158.1081,158.1677,157.3422,157.6307,25096.0
2025-04-11 10:25:00,158.46,158.6,158.11,158.21,31782.0,157.6008,157.7401,157.2527,157.3522,31782.0
2025-04-11 10:30:00,158.24,159.12,158.1,159.03,41458.0,157.382,158.2573,157.2428,158.1677,41458.0
2025-04-11 10:35:00,159.01,159.19,158.8,158.97,27066.0,158.1479,158.3269,157.939,158.1081,27066.0
2025-04-11 10:40:00,158.9,159.3,158.74,159.29,76638.0,158.0385,158.4363,157.8793,158.4263,76638.0
2025-04-11 10:45:00,159.24,159.66,159.24,159.42,53097.0,158.3766,158.7943,158.3766,158.5556,53097.0
2025-04-11 10:50:00,159.3,159.31,158.81,159.0,22670.0,158.4363,158.4462,157.9489,158.1379,22670.0
2025-04-11 10:55:00,158.98,159.16,158.66,158.67,34153.0,158.118,158.297,157.7998,157.8097,34153.0
2025-04-11 11:00:00,158.62,159.88,158.52,158.61,144076.0,157.76,159.0131,157.6605,157.75,144076.0
2025-04-11 11:05:00,158.57,158.74,158.35,158.63,201418.0,157.7102,157.8793,157.4914,157.7699,201418.0
2025-04-11 11:10:00,158.65,158.79,158.26,158.29,80097.0,157.7898,157.929,157.4019,157.4318,80097.0
2025-04-11 11:15:00,158.26,158.45,158.01,158.22,32246.0,157.4019,157.5909,157.1533,157.3621,32246.0
2025-04-11 11:20:00,158.2,158.48,158.04,158.2,14912.0,157.3422,157.6207,157.1831,157.3422,14912.0
2025-04-11 11:25:00,158.3,158.59,158.09,158.49,34381.0,157.4417,157.7301,157.2328,157.6307,34381.0
2025-04-11 11:30:00,158.49,158.67,158.41,158.61,13201.0,157.6307,157.8097,157.5511,157.75,13201.0
2025-04-11 11:35:00,158.62,159.21,158.51,159.17,23602.0,157.76,158.3468,157.6506,158.307,23602.0
2025-04-11 11:40:00,159.17,159.17,158.75,159.03,21161.0,158.307,158.307,157.8893,158.1677,21161.0
2025-04-11 11:45:00,159.03,159.28,158.9,159.17,17577.0,158.1677,158.4164,158.0385,158.307,17577.0
2025-04-11 11:50:00,159.19,159.35,159.05,159.25,13206.0,158.3269,158.486,158.1876,158.3866,13206.0
2025-04-11 11:55:00,159.26,159.57,159.26,159.54,11386.0,158.3965,158.7048,158.3965,158.675,11386.0
2025-04-11 12:00:00,159.55,159.61,159.29,159.52,21738.0,158.6849,158.7446,158.4263,158.6551,21738.0
2025-04-11 12:05:00,159.58,159.84,159.56,159.58,18073.0,158.7148,158.9734,158.6949,158.7148,18073.0
2025-04-11 12:10:00,159.55,159.98,159.55,159.9,13468.0,158.6849,159.1126,158.6849,159.033,13468.0
2025-04-11 12:15:00,160.0,160.14,159.85,160.13,23763.0,159.1325,159.2717,158.9833,159.2618,23763.0
2025-04-11 12:20:00,160.12,160.15,159.86,159.86,110329.0,159.2518,159.2817,158.9932,158.9932,110329.0
2025-04-11 12:25:00,159.87,160.0,159.64,159.89,52427.0,159.0032,159.1325,158.7744,159.0231,52427.0
2025-04-11 12:30:00,159.94,160.62,159.9,160.45,41745.0,159.0728,159.7491,159.033,159.58,41745.0
2025-04-11 12:35:00,160.43,161.02,160.42,160.84,15333.0,159.5602,160.147,159.5502,159.9679,15333.0
2025-04-11 12:40:00,160.81,161.08,160.68,161.08,14645.0,159.9381,160.2066,159.8088,160.2066,14645.0
2025-04-11 12:45:00,160.99,161.25,160.78,161.22,17154.0,160.1171,160.3757,159.9083,160.3459,17154.0
2025-04-11 12:50:00,161.23,161.24,160.94,161.04,41491.0,160.3558,160.3658,160.0674,160.1668,41491.0
2025-04-11 12:55:00,161.08,161.2,160.96,161.03,14299.0,160.2066,160.326,160.0873,160.1569,14299.0
2025-04-11 13:00:00,161.12,161.35,160.86,161.26,13784.0,160.2464,160.4752,159.9878,160.3857,13784.0
2025-04-11 13:05:00,161.25,161.49,161.03,161.16,28631.0,160.3757,160.6144,160.1569,160.2862,28631.0
2025-04-11 13:10:00,161.18,161.21,160.92,161.11,29174.0,160.3061,160.3359,160.0475,160.2365,29174.0
2025-04-11 13:15:00,161.11,161.25,160.72,160.83,30598.0,160.2365,160.3757,159.8486,159.958,30598.0
2025-04-11 13:20:00,160.78,161.31,160.75,161.01,17611.0,159.9083,160.4354,159.8784,160.137,17611.0
2025-04-11 13:25:00,160.95,160.95,160.63,160.72,24477.0,160.0773,160.0773,159.7591,159.8486,24477.0
2025-04-11 13:30:00,160.8,160.83,160.57,160.78,28024.0,159.9281,159.958,159.6994,159.9083,28024.0
2025-04-11 13:35:00,160.79,161.68,160.64,161.6,12588.0,159.9182,160.8034,159.769,160.7238,12588.0
2025-04-11 13:40:00,161.64,162.68,161.63,162.5,42639.0,160.7636,161.798,160.7536,161.6189,42639.0
2025-04-11 13:45:00,162.49,162.49,161.93,162.26,30430.0,161.609,161.609,161.052,161.3802,30430.0
2025-04-11 13:50:00,162.22,162.72,162.1,162.56,29214.0,161.3405,161.8377,161.2211,161.6786,29214.0
2025-04-11 13:55:00,162.52,162.53,162.03,162.15,29523.0,161.6388,161.6488,161.1515,161.2708,29523.0
2025-04-11 14:00:00,162.22,162.25,161.93,162.2,31550.0,161.3405,161.3703,161.052,161.3206,31550.0
2025-04-11 14:05:00,162.13,162.23,161.7,161.82,28340.0,161.2509,161.3504,160.8233,160.9426,28340.0
2025-04-11 14:10:00,161.8,161.93,161.65,161.77,35744.0,160.9227,161.052,160.7735,160.8929,35744.0
2025-04-11 14:15:00,161.82,161.93,161.42,161.5,65450.0,160.9426,161.052,160.5448,160.6244,65450.0
2025-04-11 14:20:00,161.5,161.73,161.32,161.68,24350.0,160.6244,160.8531,160.4453,160.8034,24350.0
2025-04-11 14:25:00,161.68,161.77,161.47,161.75,39573.0,160.8034,160.8929,160.5945,160.873,39573.0
2025-04-11 14:30:00,161.74,161.85,161.6,161.69,12877.0,160.8631,160.9725,160.7238,160.8133,12877.0
2025-04-11 14:35:00,161.66,161.96,161.61,161.8,14945.0,160.7835,161.0819,160.7338,160.9227,14945.0
2025-04-11 14:40:00,161.95,161.99,161.75,161.86,17041.0,161.0719,161.1117,160.873,160.9824,17041.0
2025-04-11 14:45:00,161.9,162.09,161.83,162.05,17524.0,161.0222,161.2112,160.9526,161.1714,17524.0
2025-04-11 14:50:00,162.06,162.06,161.56,161.93,16348.0,161.1813,161.1813,160.684,161.052,16348.0
2025-04-11 14:55:00,161.87,161.97,161.48,161.5,18758.0,160.9923,161.0918,160.6045,160.6244,18758.0
2025-04-11 15:00:00,161.54,162.1,161.49,161.97,15404.0,160.6641,161.2211,160.6144,161.0918,15404.0
2025-04-11 15:05:00,161.97,162.23,161.79,162.21,15156.0,161.0918,161.3504,160.9128,161.3305,15156.0
2025-04-11 15:10:00,162.25,162.43,162.15,162.33,22950.0,161.3703,161.5493,161.2708,161.4499,22950.0
2025-04-11 15:15:00,162.28,162.33,161.96,162.33,42512.0,161.4001,161.4499,161.0819,161.4499,42512.0
2025-04-11 15:20:00,162.33,162.49,162.16,162.32,20538.0,161.4499,161.609,161.2808,161.4399,20538.0
2025-04-11 15:25:00,162.32,162.54,162.22,162.27,54409.0,161.4399,161.6587,161.3405,161.3902,54409.0
2025-04-11 15:30:00,162.24,162.39,162.06,162.37,29655.0,161.3603,161.5095,161.1813,161.4896,29655.0
2025-04-11 15:35:00,162.33,162.33,161.94,162.25,34013.0,161.4499,161.4499,161.062,161.3703,34013.0
2025-04-11 15:40:00,162.25,162.35,162.09,162.26,32445.0,161.3703,161.4697,161.2112,161.3802,32445.0
2025-04-11 15:45:00,162.31,162.32,162.08,162.19,41871.0,161.43,161.4399,161.2012,161.3106,41871.0
2025-04-11 15:50:00,162.2,162.32,162.03,162.17,54162.0,161.3206,161.4399,161.1515,161.2907,54162.0
2025-04-11 15:55:00,162.12,162.18,161.81,161.89,38978.0,161.241,161.3007,160.9327,161.0122,38978.0
2025-04-14 09:30:00,163.83,163.85,163.08,163.56,127005.0,162.9417,162.9616,162.1958,162.6732,127005.0
2025-04-14 09:35:00,163.59,163.69,163.41,163.45,16525.0,162.703,162.8025,162.524,162.5638,16525.0
2025-04-14 09:40:00,163.45,163.79,163.29,163.74,481602.0,162.5638,162.9019,162.4046,162.8522,481602.0
2025-04-14 09:45:00,163.77,163.95,163.3,163.81,53612.0,162.882,163.0611,162.4146,162.9218,53612.0
2025-04-14 09:50:00,163.81,163.94,163.55,163.81,56644.0,162.9218,163.0511,162.6632,162.9218,56644.0
2025-04-14 09:55:00,163.82,163.87,163.44,163.62,66346.0,162.9318,162.9815,162.5538,162.7329,66346.0
2025-04-14 10:00:00,163.66,164.18,163.46,164.01,63148.0,162.7726,163.2898,162.5737,163.1207,63148.0
2025-04-14 10:05:00,164.01,164.25,163.9,163.96,38305.0,163.1207,163.3594,163.0113,163.071,38305.0
2025-04-14 10:10:00,163.96,163.99,163.63,163.72,54213.0,163.071,163.1009,162.7428,162.8323,54213.0
2025-04-14 10:15:00,163.75,163.86,163.27,163.45,33417.0,162.8622,162.9716,162.3848,162.5638,33417.0
2025-04-14 10:20:00,163.46,163.69,163.26,163.56,40381.0,162.5737,162.8025,162.3748,162.6732,40381.0
2025-04-14 10:25:00,163.58,163.93,163.44,163.89,57252.0,162.6931,163.0412,162.5538,163.0014,57252.0
2025-04-14 10:30:00,163.92,164.03,163.8,163.89,25620.0,163.0312,163.1406,162.9119,163.0014,25620.0
2025-04-14 10:35:00,163.87,163.99,163.79,163.92,132870.0,162.9815,163.1009,162.9019,163.0312,132870.0
2025-04-14 10:40:00,163.93,164.08,163.77,163.87,19112.0,163.0412,163.1904,162.882,162.9815,19112.0
2025-04-14 10:45:00,163.92,164.18,163.85,164.17,66012.0,163.0312,163.2898,162.9616,163.2799,66012.0
2025-04-14 10:50:00,164.17,164.49,164.17,164.46,222851.0,163.2799,163.5981,163.2799,163.5683,222851.0
2025-04-14 10:55:00,164.47,164.47,164.08,164.18,47977.0,163.5783,163.5783,163.1904,163.2898,47977.0
2025-04-14 11:00:00,164.19,164.35,164.02,164.13,108121.0,163.2998,163.4589,163.1307,163.2401,108121.0
2025-04-14 11:05:00,164.12,164.16,163.89,164.02,20051.0,163.2301,163.2699,163.0014,163.1307,20051.0
2025-04-14 11:10:00,163.98,164.1,163.84,163.94,46661.0,163.0909,163.2103,162.9517,163.0511,46661.0
2025-04-14 11:15:00,163.91,164.01,163.74,163.9,32279.0,163.0213,163.1207,162.8522,163.0113,32279.0
2025-04-14 11:20:00,163.94,164.05,163.74,163.74,20489.0,163.0511,163.1605,162.8522,162.8522,20489.0
2025-04-14 11:25:00,163.75,163.79,163.33,163.4,49363.0,162.8622,162.9019,162.4444,162.5141,49363.0
2025-04-14 11:30:00,163.41,163.79,163.31,163.79,17949.0,162.524,162.9019,162.4245,162.9019,17949.0
2025-04-14 11:35:00,163.81,163.82,163.32,163.34,34287.0,162.9218,162.9318,162.4345,162.4544,34287.0
2025-04-14 11:40:00,163.28,163.45,163.07,163.45,49749.0,162.3947,162.5638,162.1858,162.5638,49749.0
2025-04-14 11:45:00,163.35,163.35,162.89,162.96,29276.0,162.4643,162.4643,162.0068,162.0764,29276.0
2025-04-14 11:50:00,162.93,163.0,162.75,162.97,36421.0,162.0466,162.1162,161.8676,162.0864,36421.0
2025-04-14 11:55:00,162.95,163.15,162.82,162.82,27812.0,162.0665,162.2654,161.9372,161.9372,27812.0
2025-04-14 12:00:00,162.76,163.06,162.75,162.94,20708.0,161.8775,162.1759,161.8676,162.0565,20708.0
2025-04-14 12:05:00,162.97,163.03,162.72,162.79,32349.0,162.0864,162.1461,161.8377,161.9074,32349.0
2025-04-14 12:10:00,162.76,162.91,162.42,162.81,34632.0,161.8775,162.0267,161.5394,161.9273,34632.0
2025-04-14 12:15:00,162.79,163.33,162.79,163.23,37817.0,161.9074,162.4444,161.9074,162.345,37817.0
2025-04-14 12:20:00,163.19,163.39,163.06,163.17,34587.0,162.3052,162.5041,162.1759,162.2853,34587.0
2025-04-14 12:25:00,163.2,163.2,162.84,162.98,41064.0,162.3151,162.3151,161.9571,162.0963,41064.0
2025-04-14 12:30:00,163.0,163.49,162.93,163.49,20996.0,162.1162,162.6036,162.0466,162.6036,20996.0
2025-04-14 12:35:00,163.44,163.51,163.32,163.32,21194.0,162.5538,162.6235,162.4345,162.4345,21194.0
2025-04-14 12:40:00,163.35,163.43,163.24,163.42,30263.0,162.4643,162.5439,162.3549,162.5339,30263.0
2025-04-14 12:45:00,163.45,163.53,163.32,163.32,38480.0,162.5638,162.6433,162.4345,162.4345,38480.0
2025-04-14 12:50:00,163.33,163.33,163.0,163.31,46514.0,162.4444,162.4444,162.1162,162.4245,46514.0
2025-04-14 12:55:00,163.33,163.36,162.99,163.06,18822.0,162.4444,162.4743,162.1063,162.1759,18822.0
2025-04-14 13:00:00,163.06,164.1,163.03,163.11,188927.0,162.1759,163.2103,162.1461,162.2256,188927.0
2025-04-14 13:05:00,163.25,163.32,163.07,163.28,19262.0,162.3649,162.4345,162.1858,162.3947,19262.0
2025-04-14 13:10:00,163.26,163.4,163.16,163.28,16456.0,162.3748,162.5141,162.2754,162.3947,16456.0
2025-04-14 13:15:00,163.26,163.45,163.12,163.45,6665.0,162.3748,162.5638,162.2356,162.5638,6665.0
2025-04-14 13:20:00,163.45,163.65,163.44,163.64,10560.0,162.5638,162.7627,162.5538,162.7528,10560.0
2025-04-14 13:25:00,163.53,163.6,163.36,163.46,9962.0,162.6433,162.713,162.4743,162.5737,9962.0
2025-04-14 13:30:00,163.47,163.63,163.25,163.51,7109.0,162.5837,162.7428,162.3649,162.6235,7109.0
2025-04-14 13:35:00,163.48,163.66,163.42,163.5,8165.0,162.5936,162.7726,162.5339,162.6135,8165.0
2025-04-14 13:40:00,163.46,163.62,163.38,163.38,6070.0,162.5737,162.7329,162.4942,162.4942,6070.0
2025-04-14 13:45:00,163.38,163.6,163.31,163.58,11093.0,162.4942,162.713,162.4245,162.6931,11093.0
2025-04-14 13:50:00,163.59,163.96,163.55,163.83,18649.0,162.703,163.071,162.6632,162.9417,18649.0
2025-04-14 13:55:00,163.88,163.92,163.7,163.78,9613.0,162.9915,163.0312,162.8124,162.892,9613.0
2025-04-14 14:00:00,163.78,163.94,163.76,163.87,10504.0,162.892,163.0511,162.8721,162.9815,10504.0
2025-04-14 14:05:00,163.88,163.95,163.74,163.9,10228.0,162.9915,163.0611,162.8522,163.0113,10228.0
2025-04-14 14:10:00,163.91,163.95,163.71,163.88,10789.0,163.0213,163.0611,162.8224,162.9915,10789.0
2025-04-14 14:15:00,163.84,164.0,163.81,163.89,23309.0,162.9517,163.1108,162.9218,163.0014,23309.0
2025-04-14 14:20:00,163.97,164.18,163.95,164.18,24541.0,163.081,163.2898,163.0611,163.2898,24541.0
2025-04-14 14:25:00,164.18,164.22,164.05,164.18,14980.0,163.2898,163.3296,163.1605,163.2898,14980.0
2025-04-14 14:30:00,164.17,164.29,164.09,164.28,10728.0,163.2799,163.3992,163.2003,163.3893,10728.0
2025-04-14 14:35:00,164.27,164.34,164.22,164.26,19247.0,163.3793,163.449,163.3296,163.3694,19247.0
2025-04-14 14:40:00,164.26,164.34,164.22,164.32,19606.0,163.3694,163.449,163.3296,163.4291,19606.0
2025-04-14 14:45:00,164.31,164.33,164.18,164.22,25191.0,163.4191,163.439,163.2898,163.3296,25191.0
2025-04-14 14:50:00,164.28,164.28,164.13,164.23,27920.0,163.3893,163.3893,163.2401,163.3396,27920.0
2025-04-14 14:55:00,164.22,164.34,164.17,164.28,24070.0,163.3296,163.449,163.2799,163.3893,24070.0
2025-04-14 15:00:00,164.25,164.43,164.23,164.39,17545.0,163.3594,163.5385,163.3396,163.4987,17545.0
2025-04-14 15:05:00,164.36,164.55,164.36,164.55,17840.0,163.4688,163.6578,163.4688,163.6578,17840.0
2025-04-14 15:10:00,164.54,164.64,164.46,164.59,26814.0,163.6479,163.7473,163.5683,163.6976,26814.0
2025-04-14 15:15:00,164.57,164.61,164.41,164.46,22400.0,163.6777,163.7175,163.5186,163.5683,22400.0
2025-04-14 15:20:00,164.46,164.59,164.42,164.55,29395.0,163.5683,163.6976,163.5285,163.6578,29395.0
2025-04-14 15:25:00,164.53,164.57,164.29,164.39,57680.0,163.6379,163.6777,163.3992,163.4987,57680.0
2025-04-14 15:30:00,164.38,164.46,164.26,164.39,44194.0,163.4887,163.5683,163.3694,163.4987,44194.0
2025-04-14 15:35:00,164.38,164.44,164.26,164.31,26094.0,163.4887,163.5484,163.3694,163.4191,26094.0
2025-04-14 15:40:00,164.31,164.57,164.31,164.48,22291.0,163.4191,163.6777,163.4191,163.5882,22291.0
2025-04-14 15:45:00,164.51,164.54,164.2,164.28,27645.0,163.618,163.6479,163.3097,163.3893,27645.0
2025-04-14 15:50:00,164.25,164.25,163.81,164.03,39574.0,163.3594,163.3594,162.9218,163.1406,39574.0
2025-04-14 15:55:00,164.0,164.0,163.69,163.85,45004.0,163.1108,163.1108,162.8025,162.9616,45004.0
2025-04-15 09:30:00,164.22,164.5,163.73,164.22,93366.0,163.3296,163.6081,162.8423,163.3296,93366.0
2025-04-15 09:35:00,164.11,164.52,164.11,164.5,860709.0,163.2202,163.628,163.2202,163.6081,860709.0
2025-04-15 09:40:00,164.58,164.86,164.55,164.73,26069.0,163.6877,163.9661,163.6578,163.8368,26069.0
2025-04-15 09:45:00,164.65,164.92,164.61,164.85,17079.0,163.7573,164.0258,163.7175,163.9562,17079.0
2025-04-15 09:50:00,164.83,165.05,164.79,164.9,8099.0,163.9363,164.1551,163.8965,164.0059,8099.0
2025-04-15 09:55:00,164.89,164.95,164.56,164.62,42431.0,163.996,164.0556,163.6678,163.7274,42431.0
2025-04-15 10:00:00,164.58,164.95,164.57,164.88,18932.0,163.6877,164.0556,163.6777,163.986,18932.0
2025-04-15 10:05:00,164.93,164.98,164.73,164.73,21296.0,164.0358,164.0855,163.8368,163.8368,21296.0
2025-04-15 10:10:00,164.81,165.12,164.69,164.72,17418.0,163.9164,164.2247,163.7971,163.8269,17418.0
2025-04-15 10:15:00,164.71,164.94,164.21,164.26,28854.0,163.817,164.0457,163.3197,163.3694,28854.0
2025-04-15 10:20:00,164.15,164.63,163.97,164.29,20161.0,163.26,163.7374,163.081,163.3992,20161.0
2025-04-15 10:25:00,164.37,164.45,164.18,164.33,17827.0,163.4788,163.5584,163.2898,163.439,17827.0
2025-04-15 10:30:00,164.35,164.62,164.31,164.5,16035.0,163.4589,163.7274,163.4191,163.6081,16035.0
2025-04-15 10:35:00,164.56,164.56,164.32,164.32,21390.0,163.6678,163.6678,163.4291,163.4291,21390.0
2025-04-15 10:40:00,164.25,164.71,164.23,164.7,9365.0,163.3594,163.817,163.3396,163.807,9365.0
2025-04-15 10:45:00,164.68,164.71,164.01,164.42,30507.0,163.7871,163.817,163.1207,163.5285,30507.0
2025-04-15 10:50:00,164.42,164.6,164.22,164.55,13473.0,163.5285,163.7075,163.3296,163.6578,13473.0
2025-04-15 10:55:00,164.57,164.72,164.42,164.42,8803.0,163.6777,163.8269,163.5285,163.5285,8803.0
2025-04-15 11:00:00,164.45,164.66,164.42,164.65,52068.0,163.5584,163.7672,163.5285,163.7573,52068.0
2025-04-15 11:05:00,164.71,164.71,164.36,164.45,8355.0,163.817,163.817,163.4688,163.5584,8355.0
2025-04-15 11:10:00,164.46,164.55,164.33,164.55,4476.0,163.5683,163.6578,163.439,163.6578,4476.0
2025-04-15 11:15:00,164.57,164.64,164.47,164.47,14701.0,163.6777,163.7473,163.5783,163.5783,14701.0
2025-04-15 11:20:00,164.59,164.64,164.48,164.57,100928.0,163.6976,163.7473,163.5882,163.6777,100928.0
2025-04-15 11:25:00,164.5,164.5,164.17,164.17,13977.0,163.6081,163.6081,163.2799,163.2799,13977.0
2025-04-15 11:30:00,164.2,164.52,164.18,164.32,12938.0,163.3097,163.628,163.2898,163.4291,12938.0
2025-04-15 11:35:00,164.32,164.44,164.18,164.29,9616.0,163.4291,163.5484,163.2898,163.3992,9616.0
2025-04-15 11:40:00,164.28,164.29,164.16,164.24,10359.0,163.3893,163.3992,163.2699,163.3495,10359.0
2025-04-15 11:45:00,164.23,164.36,164.06,164.16,12784.0,163.3396,163.4688,163.1705,163.2699,12784.0
2025-04-15 11:50:00,164.15,164.4,164.05,164.31,15925.0,163.26,163.5086,163.1605,163.4191,15925.0
2025-04-15 11:55:00,164.29,164.37,164.16,164.37,9681.0,163.3992,163.4788,163.2699,163.4788,9681.0
2025-04-15 12:00:00,164.4,164.55,164.36,164.38,6861.0,163.5086,163.6578,163.4688,163.4887,6861.0
2025-04-15 12:05:00,164.41,164.44,164.15,164.21,7889.0,163.5186,163.5484,163.26,163.3197,7889.0
2025-04-15 12:10:00,164.19,164.28,164.12,164.21,5940.0,163.2998,163.3893,163.2301,163.3197,5940.0
2025-04-15 12:15:00,164.21,164.24,164.03,164.13,23152.0,163.3197,163.3495,163.1406,163.2401,23152.0
2025-04-15 12:20:00,164.12,164.32,164.08,164.27,10417.0,163.2301,163.4291,163.1904,163.3793,10417.0
2025-04-15 12:25:00,164.34,164.39,164.16,164.18,13185.0,163.449,163.4987,163.2699,163.2898,13185.0
2025-04-15 12:30:00,164.21,164.34,164.14,164.15,13528.0,163.3197,163.449,163.25,163.26,13528.0
2025-04-15 12:35:00,164.17,164.21,164.02,164.04,3094.0,163.2799,163.3197,163.1307,163.1506,3094.0
2025-04-15 12:40:00,164.02,164.19,163.96,164.18,64275.0,163.1307,163.2998,163.071,163.2898,64275.0
2025-04-15 12:45:00,164.16,164.31,164.15,164.24,12353.0,163.2699,163.4191,163.26,163.3495,12353.0
2025-04-15 12:50:00,164.25,164.25,164.0,164.0,19557.0,163.3594,163.3594,163.1108,163.1108,19557.0
2025-04-15 12:55:00,163.98,164.0,163.78,163.97,9219.0,163.0909,163.1108,162.892,163.081,9219.0
2025-04-15 13:00:00,163.96,164.09,163.85,164.06,8686.0,163.071,163.2003,162.9616,163.1705,8686.0
2025-04-15 13:05:00,164.05,164.12,163.94,163.95,14889.0,163.1605,163.2301,163.0511,163.0611,14889.0
2025-04-15 13:10:00,163.96,164.04,163.89,163.94,7514.0,163.071,163.1506,163.0014,163.0511,7514.0
2025-04-15 13:15:00,163.96,163.96,163.69,163.79,7818.0,163.071,163.071,162.8025,162.9019,7818.0
2025-04-15 13:20:00,163.78,163.83,163.59,163.67,12795.0,162.892,162.9417,162.703,162.7826,12795.0
2025-04-15 13:25:00,163.67,163.69,163.52,163.58,11864.0,162.7826,162.8025,162.6334,162.6931,11864.0
2025-04-15 13:30:00,163.61,163.81,163.6,163.69,22266.0,162.7229,162.9218,162.713,162.8025,22266.0
2025-04-15 13:35:00,163.63,163.79,163.54,163.78,6202.0,162.7428,162.9019,162.6533,162.892,6202.0
2025-04-15 13:40:00,163.78,163.9,163.77,163.85,14439.0,162.892,163.0113,162.882,162.9616,14439.0
2025-04-15 13:45:00,163.84,163.84,163.69,163.83,8417.0,162.9517,162.9517,162.8025,162.9417,8417.0
2025-04-15 13:50:00,163.81,163.84,163.44,163.5,10957.0,162.9218,162.9517,162.5538,162.6135,10957.0
2025-04-15 13:55:00,163.45,163.73,163.45,163.67,11038.0,162.5638,162.8423,162.5638,162.7826,11038.0
2025-04-15 14:00:00,163.67,163.77,163.5,163.61,9222.0,162.7826,162.882,162.6135,162.7229,9222.0
2025-04-15 14:05:00,163.61,163.63,163.45,163.56,10922.0,162.7229,162.7428,162.5638,162.6732,10922.0
2025-04-15 14:10:00,163.6,163.62,163.45,163.49,15749.0,162.713,162.7329,162.5638,162.6036,15749.0
2025-04-15 14:15:00,163.51,163.52,163.37,163.41,22382.0,162.6235,162.6334,162.4842,162.524,22382.0
2025-04-15 14:20:00,163.43,163.51,163.34,163.42,21949.0,162.5439,162.6235,162.4544,162.5339,21949.0
2025-04-15 14:25:00,163.42,163.6,163.37,163.44,15705.0,162.5339,162.713,162.4842,162.5538,15705.0
2025-04-15 14:30:00,163.46,163.65,163.44,163.64,12253.0,162.5737,162.7627,162.5538,162.7528,12253.0
2025-04-15 14:35:00,163.67,163.67,163.51,163.56,14994.0,162.7826,162.7826,162.6235,162.6732,14994.0
2025-04-15 14:40:00,163.59,163.73,163.56,163.73,11888.0,162.703,162.8423,162.6732,162.8423,11888.0
2025-04-15 14:45:00,163.75,163.87,163.66,163.67,11444.0,162.8622,162.9815,162.7726,162.7826,11444.0
2025-04-15 14:50:00,163.64,163.73,163.56,163.66,19243.0,162.7528,162.8423,162.6732,162.7726,19243.0
2025-04-15 14:55:00,163.7,163.78,163.66,163.72,16492.0,162.8124,162.892,162.7726,162.8323,16492.0
2025-04-15 15:00:00,163.66,163.72,163.54,163.65,9830.0,162.7726,162.8323,162.6533,162.7627,9830.0
2025-04-15 15:05:00,163.66,163.68,163.56,163.64,17803.0,162.7726,162.7925,162.6732,162.7528,17803.0
2025-04-15 15:10:00,163.61,163.84,163.56,163.77,14489.0,162.7229,162.9517,162.6732,162.882,14489.0
2025-04-15 15:15:00,163.74,163.9,163.74,163.84,19351.0,162.8522,163.0113,162.8522,162.9517,19351.0
2025-04-15 15:20:00,163.83,163.84,163.64,163.66,52483.0,162.9417,162.9517,162.7528,162.7726,52483.0
2025-04-15 15:25:00,163.67,163.67,163.48,163.59,22973.0,162.7826,162.7826,162.5936,162.703,22973.0
2025-04-15 15:30:00,163.64,163.69,163.51,163.6,35508.0,162.7528,162.8025,162.6235,162.713,35508.0
2025-04-15 15:35:00,163.6,163.68,163.45,163.48,53560.0,162.713,162.7925,162.5638,162.5936,53560.0
2025-04-15 15:40:00,163.52,163.58,163.43,163.52,24720.0,162.6334,162.6931,162.5439,162.6334,24720.0
2025-04-15 15:45:00,163.56,163.56,163.25,163.43,22186.0,162.6732,162.6732,162.3649,162.5439,22186.0
2025-04-15 15:50:00,163.44,163.6,163.34,163.48,32230.0,162.5538,162.713,162.4544,162.5936,32230.0
2025-04-15 15:55:00,163.45,163.45,163.19,163.26,46187.0,162.5638,162.5638,162.3052,162.3748,46187.0
2025-04-16 09:30:00,163.27,163.51,163.07,163.32,84219.0,162.3848,162.6235,162.1858,162.4345,84219.0
2025-04-16 09:35:00,163.48,163.74,163.35,163.5,20193.0,162.5936,162.8522,162.4643,162.6135,20193.0
2025-04-16 09:40:00,163.33,163.42,163.18,163.31,19985.0,162.4444,162.5339,162.2952,162.4245,19985.0
2025-04-16 09:45:00,163.3,163.35,163.01,163.17,106459.0,162.4146,162.4643,162.1262,162.2853,106459.0
2025-04-16 09:50:00,163.12,163.21,162.82,162.87,15334.0,162.2356,162.3251,161.9372,161.9869,15334.0
2025-04-16 09:55:00,162.82,163.04,162.73,162.73,18739.0,161.9372,162.156,161.8477,161.8477,18739.0
2025-04-16 10:00:00,162.73,162.93,162.65,162.91,32094.0,161.8477,162.0466,161.7681,162.0267,32094.0
2025-04-16 10:05:00,162.87,163.04,162.85,162.9,17273.0,161.9869,162.156,161.967,162.0168,17273.0
2025-04-16 10:10:00,162.91,162.98,162.69,162.69,17522.0,162.0267,162.0963,161.8079,161.8079,17522.0
2025-04-16 10:15:00,162.77,162.77,162.58,162.75,88874.0,161.8875,161.8875,161.6985,161.8676,88874.0
2025-04-16 10:20:00,162.75,162.92,162.7,162.9,29596.0,161.8676,162.0367,161.8178,162.0168,29596.0
2025-04-16 10:25:00,162.96,163.05,162.89,163.05,7949.0,162.0764,162.166,162.0068,162.166,7949.0
2025-04-16 10:30:00,163.04,163.12,162.93,163.07,23757.0,162.156,162.2356,162.0466,162.1858,23757.0
2025-04-16 10:35:00,163.11,163.18,162.96,163.15,19088.0,162.2256,162.2952,162.0764,162.2654,19088.0
2025-04-16 10:40:00,163.14,163.28,163.13,163.28,10106.0,162.2555,162.3947,162.2455,162.3947,10106.0
2025-04-16 10:45:00,163.19,163.28,163.12,163.13,6364.0,162.3052,162.3947,162.2356,162.2455,6364.0
2025-04-16 10:50:00,163.1,163.24,163.07,163.14,228709.0,162.2157,162.3549,162.1858,162.2555,228709.0
2025-04-16 10:55:00,163.04,163.32,163.03,163.26,121893.0,162.156,162.4345,162.1461,162.3748,121893.0
2025-04-16 11:00:00,163.35,163.42,163.22,163.31,13263.0,162.4643,162.5339,162.335,162.4245,13263.0
2025-04-16 11:05:00,163.31,163.49,163.27,163.47,16441.0,162.4245,162.6036,162.3848,162.5837,16441.0
2025-04-16 11:10:00,163.5,163.56,163.4,163.42,6368.0,162.6135,162.6732,162.5141,162.5339,6368.0
2025-04-16 11:15:00,163.43,163.49,163.27,163.45,16350.0,162.5439,162.6036,162.3848,162.5638,16350.0
2025-04-16 11:20:00,163.38,163.82,163.35,163.81,15575.0,162.4942,162.9318,162.4643,162.9218,15575.0
2025-04-16 11:25:00,163.83,163.98,163.81,163.95,10975.0,162.9417,163.0909,162.9218,163.0611,10975.0
2025-04-16 11:30:00,163.97,163.97,163.75,163.85,20591.0,163.081,163.081,162.8622,162.9616,20591.0
2025-04-16 11:35:00,163.84,163.86,163.72,163.75,13302.0,162.9517,162.9716,162.8323,162.8622,13302.0
2025-04-16 11:40:00,163.74,163.75,163.57,163.59,15192.0,162.8522,162.8622,162.6831,162.703,15192.0
2025-04-16 11:45:00,163.64,163.65,163.49,163.49,9311.0,162.7528,162.7627,162.6036,162.6036,9311.0
2025-04-16 11:50:00,163.51,163.55,163.38,163.39,7313.0,162.6235,162.6632,162.4942,162.5041,7313.0
2025-04-16 11:55:00,163.36,163.44,163.16,163.25,10467.0,162.4743,162.5538,162.2754,162.3649,10467.0
2025-04-16 12:00:00,163.27,163.27,163.1,163.23,11876.0,162.3848,162.3848,162.2157,162.345,11876.0
2025-04-16 12:05:00,163.22,163.22,162.97,163.13,34384.0,162.335,162.335,162.0864,162.2455,34384.0
2025-04-16 12:10:00,163.12,163.22,163.09,163.14,9717.0,162.2356,162.335,162.2057,162.2555,9717.0
2025-04-16 12:15:00,163.15,163.2,163.05,163.13,19101.0,162.2654,162.3151,162.166,162.2455,19101.0
2025-04-16 12:20:00,163.13,163.15,163.03,163.14,10024.0,162.2455,162.2654,162.1461,162.2555,10024.0
2025-04-16 12:25:00,163.13,163.21,163.05,163.12,5180.0,162.2455,162.3251,162.166,162.2356,5180.0
2025-04-16 12:30:00,163.13,163.21,163.09,163.21,14931.0,162.2455,162.3251,162.2057,162.3251,14931.0
2025-04-16 12:35:00,163.24,163.24,162.93,162.98,7393.0,162.3549,162.3549,162.0466,162.0963,7393.0
2025-04-16 12:40:00,162.93,163.15,162.86,163.14,20465.0,162.0466,162.2654,161.977,162.2555,20465.0
2025-04-16 12:45:00,163.11,163.11,162.96,163.01,21951.0,162.2256,162.2256,162.0764,162.1262,21951.0
2025-04-16 12:50:00,162.98,163.04,162.92,162.99,13079.0,162.0963,162.156,162.0367,162.1063,13079.0
2025-04-16 12:55:00,163.01,163.02,162.92,162.96,6170.0,162.1262,162.1361,162.0367,162.0764,6170.0
2025-04-16 13:00:00,162.9,163.04,162.86,162.88,19377.0,162.0168,162.156,161.977,161.9969,19377.0
2025-04-16 13:05:00,162.86,163.1,162.83,162.97,18912.0,161.977,162.2157,161.9471,162.0864,18912.0
2025-04-16 13:10:00,162.97,163.06,162.88,163.02,11108.0,162.0864,162.1759,161.9969,162.1361,11108.0
2025-04-16 13:15:00,163.04,163.21,163.03,163.19,10102.0,162.156,162.3251,162.1461,162.3052,10102.0
2025-04-16 13:20:00,163.22,163.28,163.01,163.01,6038.0,162.335,162.3947,162.1262,162.1262,6038.0
2025-04-16 13:25:00,163.06,163.16,163.04,163.16,9361.0,162.1759,162.2754,162.156,162.2754,9361.0
2025-04-16 13:30:00,163.12,163.14,162.35,162.36,32763.0,162.2356,162.2555,161.4697,161.4797,32763.0
2025-04-16 13:35:00,162.37,162.55,162.26,162.3,28627.0,161.4896,161.6687,161.3802,161.42,28627.0
2025-04-16 13:40:00,162.26,162.27,161.92,162.06,17344.0,161.3802,161.3902,161.0421,161.1813,17344.0
2025-04-16 13:45:00,162.01,162.01,161.68,161.72,19545.0,161.1316,161.1316,160.8034,160.8432,19545.0
2025-04-16 13:50:00,161.73,161.85,161.49,161.65,27354.0,160.8531,160.9725,160.6144,160.7735,27354.0
2025-04-16 13:55:00,161.65,161.67,161.24,161.25,37603.0,160.7735,160.7934,160.3658,160.3757,37603.0
2025-04-16 14:00:00,161.25,161.73,161.25,161.58,37977.0,160.3757,160.8531,160.3757,160.7039,37977.0
2025-04-16 14:05:00,161.62,161.78,161.52,161.76,40151.0,160.7437,160.9028,160.6442,160.8829,40151.0
2025-04-16 14:10:00,161.79,161.93,161.71,161.93,23350.0,160.9128,161.052,160.8332,161.052,23350.0
2025-04-16 14:15:00,161.94,161.96,161.54,161.59,18708.0,161.062,161.0819,160.6641,160.7139,18708.0
2025-04-16 14:20:00,161.64,161.95,161.54,161.92,16850.0,160.7636,161.0719,160.6641,161.0421,16850.0
2025-04-16 14:25:00,161.87,162.01,161.81,161.87,36471.0,160.9923,161.1316,160.9327,160.9923,36471.0
2025-04-16 14:30:00,161.86,161.92,161.71,161.78,51240.0,160.9824,161.0421,160.8332,160.9028,51240.0
2025-04-16 14:35:00,161.74,161.77,161.43,161.45,25426.0,160.8631,160.8929,160.5547,160.5746,25426.0
2025-04-16 14:40:00,161.45,161.55,161.31,161.46,48330.0,160.5746,160.6741,160.4354,160.5846,48330.0
2025-04-16 14:45:00,161.51,161.54,161.41,161.48,19329.0,160.6343,160.6641,160.5348,160.6045,19329.0
2025-04-16 14:50:00,161.36,161.47,161.31,161.32,9852.0,160.4851,160.5945,160.4354,160.4453,9852.0
2025-04-16 14:55:00,161.27,161.45,161.15,161.16,20381.0,160.3956,160.5746,160.2763,160.2862,20381.0
2025-04-16 15:00:00,161.15,161.29,161.0,161.05,22372.0,160.2763,160.4155,160.1271,160.1768,22372.0
2025-04-16 15:05:00,161.06,161.1,160.82,160.82,45121.0,160.1867,160.2265,159.948,159.948,45121.0
2025-04-16 15:10:00,160.82,161.06,160.67,160.97,24853.0,159.948,160.1867,159.7989,160.0972,24853.0
2025-04-16 15:15:00,160.86,160.96,160.63,160.64,42422.0,159.9878,160.0873,159.7591,159.769,42422.0
2025-04-16 15:20:00,160.63,160.67,160.44,160.5,20726.0,159.7591,159.7989,159.5701,159.6298,20726.0
2025-04-16 15:25:00,160.46,160.56,160.41,160.47,38731.0,159.59,159.6895,159.5403,159.5999,38731.0
2025-04-16 15:30:00,160.58,160.81,160.52,160.69,67953.0,159.7093,159.9381,159.6497,159.8187,67953.0
2025-04-16 15:35:00,160.63,160.71,160.49,160.67,58415.0,159.7591,159.8386,159.6198,159.7989,58415.0
2025-04-16 15:40:00,160.7,160.87,160.65,160.74,24986.0,159.8287,159.9978,159.779,159.8685,24986.0
2025-04-16 15:45:00,160.72,160.88,160.52,160.72,25923.0,159.8486,160.0077,159.6497,159.8486,25923.0
2025-04-16 15:50:00,160.85,161.42,160.69,161.26,76589.0,159.9779,160.5448,159.8187,160.3857,76589.0
2025-04-16 15:55:00,161.23,161.48,160.94,161.36,64374.0,160.3558,160.6045,160.0674,160.4851,64374.0
2025-04-17 09:30:00,161.11,161.68,160.72,161.54,44768.0,160.2365,160.8034,159.8486,160.6641,44768.0
2025-04-17 09:35:00,161.42,161.71,161.2,161.31,8542.0,160.5448,160.8332,160.326,160.4354,8542.0
2025-04-17 09:40:00,161.34,161.77,161.28,161.6,3991.0,160.4652,160.8929,160.4055,160.7238,3991.0
2025-04-17 09:45:00,161.65,161.68,161.34,161.54,30909.0,160.7735,160.8034,160.4652,160.6641,30909.0
2025-04-17 09:50:00,161.68,161.91,161.56,161.84,579346.0,160.8034,161.0321,160.684,160.9625,579346.0
2025-04-17 09:55:00,161.87,161.94,161.7,161.92,35106.0,160.9923,161.062,160.8233,161.0421,35106.0
2025-04-17 10:00:00,161.91,162.17,161.82,162.17,35145.0,161.0321,161.2907,160.9426,161.2907,35145.0
2025-04-17 10:05:00,162.18,162.22,161.76,161.82,45811.0,161.3007,161.3405,160.8829,160.9426,45811.0
2025-04-17 10:10:00,161.84,162.12,161.78,161.83,29218.0,160.9625,161.241,160.9028,160.9526,29218.0
2025-04-17 10:15:00,161.83,161.93,161.54,161.59,35783.0,160.9526,161.052,160.6641,160.7139,35783.0
2025-04-17 10:20:00,161.62,161.66,161.43,161.5,30837.0,160.7437,160.7835,160.5547,160.6244,30837.0
2025-04-17 10:25:00,161.5,161.7,161.41,161.44,39141.0,160.6244,160.8233,160.5348,160.5647,39141.0
2025-04-17 10:30:00,161.47,161.53,161.37,161.43,51599.0,160.5945,160.6542,160.4951,160.5547,51599.0
2025-04-17 10:35:00,161.41,161.41,161.09,161.18,49968.0,160.5348,160.5348,160.2166,160.3061,49968.0
2025-04-17 10:40:00,161.18,161.45,161.17,161.41,58136.0,160.3061,160.5746,160.2961,160.5348,58136.0
2025-04-17 10:45:00,161.41,161.6,161.38,161.48,45386.0,160.5348,160.7238,160.505,160.6045,45386.0
2025-04-17 10:50:00,161.46,161.6,161.39,161.6,19357.0,160.5846,160.7238,160.515,160.7238,19357.0
2025-04-17 10:55:00,161.6,161.61,161.44,161.47,26104.0,160.7238,160.7338,160.5647,160.5945,26104.0
2025-04-17 11:00:00,161.46,161.68,161.45,161.63,63294.0,160.5846,160.8034,160.5746,160.7536,63294.0
2025-04-17 11:05:00,161.63,162.23,161.62,162.05,26795.0,160.7536,161.3504,160.7437,161.1714,26795.0
2025-04-17 11:10:00,162.03,162.34,162.02,162.3,21425.0,161.1515,161.4598,161.1415,161.42,21425.0
2025-04-17 11:15:00,162.3,162.45,162.18,162.43,22247.0,161.42,161.5692,161.3007,161.5493,22247.0
2025-04-17 11:20:00,162.45,162.46,162.15,162.24,15469.0,161.5692,161.5791,161.2708,161.3603,15469.0
2025-04-17 11:25:00,162.24,162.25,161.99,162.06,39038.0,161.3603,161.3703,161.1117,161.1813,39038.0
2025-04-17 11:30:00,162.05,162.38,162.05,162.22,31068.0,161.1714,161.4996,161.1714,161.3405,31068.0
2025-04-17 11:35:00,162.17,162.41,162.05,162.22,33548.0,161.2907,161.5294,161.1714,161.3405,33548.0
2025-04-17 11:40:00,162.3,162.3,162.08,162.08,5707.0,161.42,161.42,161.2012,161.2012,5707.0
2025-04-17 11:45:00,162.13,162.32,162.06,162.14,8535.0,161.2509,161.4399,161.1813,161.2609,8535.0
2025-04-17 11:50:00,162.08,162.37,162.01,162.11,12411.0,161.2012,161.4896,161.1316,161.231,12411.0
2025-04-17 11:55:00,162.07,162.33,162.06,162.06,12715.0,161.1913,161.4499,161.1813,161.1813,12715.0
2025-04-17 12:00:00,162.09,162.49,161.99,162.0,21884.0,161.2112,161.609,161.1117,161.1216,21884.0
2025-04-17 12:05:00,161.96,162.53,161.96,162.35,35632.0,161.0819,161.6488,161.0819,161.4697,35632.0
2025-04-17 12:10:00,162.3,162.31,161.88,162.18,17171.0,161.42,161.43,161.0023,161.3007,17171.0
2025-04-17 12:15:00,162.22,162.62,162.08,162.62,12642.0,161.3405,161.7383,161.2012,161.7383,12642.0
2025-04-17 12:20:00,162.55,162.69,162.43,162.6,14942.0,161.6687,161.8079,161.5493,161.7184,14942.0
2025-04-17 12:25:00,162.63,162.75,162.57,162.74,25515.0,161.7482,161.8676,161.6886,161.8576,25515.0
2025-04-17 12:30:00,162.71,162.93,162.66,162.86,6842.0,161.8278,162.0466,161.7781,161.977,6842.0
2025-04-17 12:35:00,162.87,162.92,162.57,162.57,18689.0,161.9869,162.0367,161.6886,161.6886,18689.0
2025-04-17 12:40:00,162.61,162.75,162.42,162.47,15426.0,161.7283,161.8676,161.5394,161.5891,15426.0
2025-04-17 12:45:00,162.52,162.7,162.43,162.56,7880.0,161.6388,161.8178,161.5493,161.6786,7880.0
2025-04-17 12:50:00,162.68,162.96,162.68,162.91,10985.0,161.798,162.0764,161.798,162.0267,10985.0
2025-04-17 12:55:00,162.9,163.03,162.89,162.93,12636.0,162.0168,162.1461,162.0068,162.0466,12636.0
2025-04-17 13:00:00,162.93,163.02,162.72,162.77,12985.0,162.0466,162.1361,161.8377,161.8875,12985.0
2025-04-17 13:05:00,162.84,162.84,162.7,162.82,11279.0,161.9571,161.9571,161.8178,161.9372,11279.0
2025-04-17 13:10:00,162.81,162.83,162.6,162.62,41284.0,161.9273,161.9471,161.7184,161.7383,41284.0
2025-04-17 13:15:00,162.6,162.64,162.39,162.51,26332.0,161.7184,161.7582,161.5095,161.6289,26332.0
2025-04-17 13:20:00,162.49,162.49,162.31,162.42,31571.0,161.609,161.609,161.43,161.5394,31571.0
2025-04-17 13:25:00,162.42,162.54,162.32,162.32,14707.0,161.5394,161.6587,161.4399,161.4399,14707.0
2025-04-17 13:30:00,162.36,162.65,162.35,162.61,7635.0,161.4797,161.7681,161.4697,161.7283,7635.0
2025-04-17 13:35:00,162.68,162.68,162.53,162.64,13719.0,161.798,161.798,161.6488,161.7582,13719.0
2025-04-17 13:40:00,162.64,162.66,162.33,162.51,13232.0,161.7582,161.7781,161.4499,161.6289,13232.0
2025-04-17 13:45:00,162.55,162.92,162.55,162.7,8894.0,161.6687,162.0367,161.6687,161.8178,8894.0
2025-04-17 13:50:00,162.71,162.96,162.7,162.91,10896.0,161.8278,162.0764,161.8178,162.0267,10896.0
2025-04-17 13:55:00,162.96,163.03,162.86,162.88,16632.0,162.0764,162.1461,161.977,161.9969,16632.0
2025-04-17 14:00:00,162.89,163.07,162.82,163.07,30397.0,162.0068,162.1858,161.9372,162.1858,30397.0
2025-04-17 14:05:00,163.04,163.13,163.02,163.1,10144.0,162.156,162.2455,162.1361,162.2157,10144.0
2025-04-17 14:10:00,163.1,163.13,162.95,162.97,8225.0,162.2157,162.2455,162.0665,162.0864,8225.0
2025-04-17 14:15:00,162.93,163.08,162.9,163.07,11599.0,162.0466,162.1958,162.0168,162.1858,11599.0
2025-04-17 14:20:00,162.99,163.14,162.99,163.12,14820.0,162.1063,162.2555,162.1063,162.2356,14820.0
2025-04-17 14:25:00,163.11,163.17,162.8,162.83,64296.0,162.2256,162.2853,161.9173,161.9471,64296.0
2025-04-17 14:30:00,162.83,163.05,162.82,162.89,9797.0,161.9471,162.166,161.9372,162.0068,9797.0
2025-04-17 14:35:00,162.87,163.04,162.87,163.04,11247.0,161.9869,162.156,161.9869,162.156,11247.0
2025-04-17 14:40:00,163.06,163.08,162.87,162.91,30297.0,162.1759,162.1958,161.9869,162.0267,30297.0
2025-04-17 14:45:00,162.92,163.02,162.69,162.7,28136.0,162.0367,162.1361,161.8079,161.8178,28136.0
2025-04-17 14:50:00,162.65,162.88,162.52,162.72,20079.0,161.7681,161.9969,161.6388,161.8377,20079.0
2025-04-17 14:55:00,162.66,162.72,162.54,162.54,31454.0,161.7781,161.8377,161.6587,161.6587,31454.0
2025-04-17 15:00:00,162.5,162.6,162.39,162.48,21635.0,161.6189,161.7184,161.5095,161.599,21635.0
2025-04-17 15:05:00,162.47,162.47,162.35,162.43,12607.0,161.5891,161.5891,161.4697,161.5493,12607.0
2025-04-17 15:10:00,162.43,162.46,162.08,162.14,23362.0,161.5493,161.5791,161.2012,161.2609,23362.0
2025-04-17 15:15:00,162.12,162.27,162.01,162.2,39371.0,161.241,161.3902,161.1316,161.3206,39371.0
2025-04-17 15:20:00,162.22,162.34,161.99,162.26,20671.0,161.3405,161.4598,161.1117,161.3802,20671.0
2025-04-17 15:25:00,162.3,162.39,162.17,162.2,17861.0,161.42,161.5095,161.2907,161.3206,17861.0
2025-04-17 15:30:00,162.2,162.45,162.18,162.4,22547.0,161.3206,161.5692,161.3007,161.5195,22547.0
2025-04-17 15:35:00,162.43,162.43,162.2,162.31,25137.0,161.5493,161.5493,161.3206,161.43,25137.0
2025-04-17 15:40:00,162.32,162.49,162.17,162.3,83539.0,161.4399,161.609,161.2907,161.42,83539.0
2025-04-17 15:45:00,162.32,162.34,161.99,162.01,36018.0,161.4399,161.4598,161.1117,161.1316,36018.0
2025-04-17 15:50:00,161.93,162.02,161.71,162.0,40384.0,161.052,161.1415,160.8332,161.1216,40384.0
2025-04-17 15:55:00,162.01,162.02,161.65,161.76,55509.0,161.1316,161.1415,160.7735,160.8829,55509.0
2025-04-21 09:30:00,161.01,161.21,160.33,160.48,109528.0,160.137,160.3359,159.4607,159.6099,109528.0
2025-04-21 09:35:00,160.53,160.74,160.31,160.52,20541.0,159.6596,159.8685,159.4408,159.6497,20541.0
2025-04-21 09:40:00,160.59,160.59,160.35,160.57,15841.0,159.7193,159.7193,159.4806,159.6994,15841.0
2025-04-21 09:45:00,160.56,160.56,160.37,160.44,43053.0,159.6895,159.6895,159.5005,159.5701,43053.0
2025-04-21 09:50:00,160.51,160.51,160.28,160.29,8654.0,159.6397,159.6397,159.411,159.4209,8654.0
2025-04-21 09:55:00,160.31,160.37,160.13,160.14,9516.0,159.4408,159.5005,159.2618,159.2717,9516.0
2025-04-21 10:00:00,160.1,160.1,159.88,160.0,18669.0,159.2319,159.2319,159.0131,159.1325,18669.0
2025-04-21 10:05:00,159.93,160.05,159.89,159.94,9520.0,159.0629,159.1822,159.0231,159.0728,9520.0
2025-04-21 10:10:00,159.98,160.04,159.92,159.97,23059.0,159.1126,159.1723,159.0529,159.1027,23059.0
2025-04-21 10:15:00,160.01,160.01,159.59,159.68,14254.0,159.1424,159.1424,158.7247,158.8142,14254.0
2025-04-21 10:20:00,159.68,159.72,159.54,159.61,11931.0,158.8142,158.854,158.675,158.7446,11931.0
2025-04-21 10:25:00,159.58,159.7,159.56,159.68,32748.0,158.7148,158.8341,158.6949,158.8142,32748.0
2025-04-21 10:30:00,159.68,159.73,159.55,159.6,14343.0,158.8142,158.864,158.6849,158.7347,14343.0
2025-04-21 10:35:00,159.5,159.75,159.5,159.74,22410.0,158.6352,158.8838,158.6352,158.8739,22410.0
2025-04-21 10:40:00,159.75,159.86,159.48,159.49,53019.0,158.8838,158.9932,158.6153,158.6253,53019.0
2025-04-21 10:45:00,159.46,159.62,159.36,159.36,18336.0,158.5954,158.7545,158.496,158.496,18336.0
2025-04-21 10:50:00,159.31,159.33,159.24,159.24,19831.0,158.4462,158.4661,158.3766,158.3766,19831.0
2025-04-21 10:55:00,159.22,159.23,158.96,159.01,52854.0,158.3567,158.3667,158.0981,158.1479,52854.0
2025-04-21 11:00:00,159.02,159.11,158.86,158.89,10105.0,158.1578,158.2473,157.9987,158.0285,10105.0
2025-04-21 11:05:00,158.91,158.95,158.77,158.82,24581.0,158.0484,158.0882,157.9092,157.9589,24581.0
2025-04-21 11:10:00,158.82,158.93,158.8,158.8,29562.0,157.9589,158.0683,157.939,157.939,29562.0
2025-04-21 11:15:00,158.79,158.87,158.72,158.87,16146.0,157.929,158.0086,157.8594,158.0086,16146.0
2025-04-21 11:20:00,158.85,158.87,158.71,158.78,31073.0,157.9887,158.0086,157.8495,157.9191,31073.0
2025-04-21 11:25:00,158.8,158.8,158.57,158.63,19947.0,157.939,157.939,157.7102,157.7699,19947.0
2025-04-21 11:30:00,158.64,158.66,158.3,158.34,27061.0,157.7799,157.7998,157.4417,157.4815,27061.0
2025-04-21 11:35:00,158.33,158.39,158.24,158.36,58493.0,157.4715,157.5312,157.382,157.5014,58493.0
2025-04-21 11:40:00,158.38,158.39,158.25,158.29,11994.0,157.5213,157.5312,157.392,157.4318,11994.0
2025-04-21 11:45:00,158.28,158.31,158.0,158.12,33878.0,157.4218,157.4517,157.1433,157.2627,33878.0
2025-04-21 11:50:00,158.11,158.11,157.97,158.03,57731.0,157.2527,157.2527,157.1135,157.1732,57731.0
2025-04-21 11:55:00,158.03,158.04,157.9,157.97,30431.0,157.1732,157.1831,157.0439,157.1135,30431.0
2025-04-21 12:00:00,157.97,158.07,157.95,158.0,36121.0,157.1135,157.213,157.0936,157.1433,36121.0
2025-04-21 12:05:00,158.01,158.16,158.0,158.13,33013.0,157.1533,157.3025,157.1433,157.2726,33013.0
2025-04-21 12:10:00,158.13,158.26,158.07,158.24,19646.0,157.2726,157.4019,157.213,157.382,19646.0
2025-04-21 12:15:00,158.24,158.24,158.06,158.11,27912.0,157.382,157.382,157.203,157.2527,27912.0
2025-04-21 12:20:00,158.11,158.17,158.04,158.15,26734.0,157.2527,157.3124,157.1831,157.2925,26734.0
2025-04-21 12:25:00,158.17,158.18,158.04,158.13,36725.0,157.3124,157.3224,157.1831,157.2726,36725.0
2025-04-21 12:30:00,158.13,158.36,158.13,158.31,30797.0,157.2726,157.5014,157.2726,157.4517,30797.0
2025-04-21 12:35:00,158.31,158.47,158.3,158.45,30544.0,157.4517,157.6108,157.4417,157.5909,30544.0
2025-04-21 12:40:00,158.45,158.56,158.41,158.43,28121.0,157.5909,157.7003,157.5511,157.571,28121.0
2025-04-21 12:45:00,158.43,158.49,158.28,158.31,638833.0,157.571,157.6307,157.4218,157.4517,638833.0
2025-04-21 12:50:00,158.31,158.31,158.08,158.09,32209.0,157.4517,157.4517,157.2229,157.2328,32209.0
2025-04-21 12:55:00,158.09,158.1,157.97,158.0,25782.0,157.2328,157.2428,157.1135,157.1433,25782.0
2025-04-21 13:00:00,158.0,158.11,157.68,157.73,41043.0,157.1433,157.2527,156.8251,156.8748,41043.0
2025-04-21 13:05:00,157.72,157.77,157.64,157.71,23662.0,156.8648,156.9146,156.7853,156.8549,23662.0
2025-04-21 13:10:00,157.7,157.71,157.52,157.58,22938.0,156.845,156.8549,156.6659,156.7256,22938.0
2025-04-21 13:15:00,157.56,157.75,157.53,157.68,23591.0,156.7057,156.8947,156.6759,156.8251,23591.0
2025-04-21 13:20:00,157.69,157.87,157.66,157.67,23137.0,156.835,157.014,156.8052,156.8151,23137.0
2025-04-21 13:25:00,157.65,157.75,157.6,157.66,39548.0,156.7952,156.8947,156.7455,156.8052,39548.0
2025-04-21 13:30:00,157.65,157.79,157.64,157.71,23145.0,156.7952,156.9345,156.7853,156.8549,23145.0
2025-04-21 13:35:00,157.68,157.76,157.63,157.67,42022.0,156.8251,156.9046,156.7753,156.8151,42022.0
2025-04-21 13:40:00,157.67,157.73,157.5,157.56,23797.0,156.8151,156.8748,156.646,156.7057,23797.0
2025-04-21 13:45:00,157.56,157.59,157.4,157.45,28405.0,156.7057,156.7356,156.5466,156.5963,28405.0
2025-04-21 13:50:00,157.45,157.55,157.42,157.47,29457.0,156.5963,156.6958,156.5665,156.6162,29457.0
2025-04-21 13:55:00,157.45,157.49,157.31,157.34,33267.0,156.5963,156.6361,156.4571,156.4869,33267.0
2025-04-21 14:00:00,157.33,157.34,157.2,157.21,62336.0,156.477,156.4869,156.3477,156.3576,62336.0
2025-04-21 14:05:00,157.22,157.34,157.11,157.18,36236.0,156.3676,156.4869,156.2582,156.3278,36236.0
2025-04-21 14:10:00,157.19,157.26,157.09,157.21,42767.0,156.3377,156.4073,156.2383,156.3576,42767.0
2025-04-21 14:15:00,157.21,157.44,157.17,157.4,35185.0,156.3576,156.5864,156.3178,156.5466,35185.0
2025-04-21 14:20:00,157.4,157.48,157.34,157.42,32020.0,156.5466,156.6262,156.4869,156.5665,32020.0
2025-04-21 14:25:00,157.42,157.59,157.4,157.59,36977.0,156.5665,156.7356,156.5466,156.7356,36977.0
2025-04-21 14:30:00,157.59,157.78,157.59,157.7,62828.0,156.7356,156.9245,156.7356,156.845,62828.0
2025-04-21 14:35:00,157.72,157.76,157.62,157.74,55025.0,156.8648,156.9046,156.7654,156.8847,55025.0
2025-04-21 14:40:00,157.74,157.75,157.53,157.56,40260.0,156.8847,156.8947,156.6759,156.7057,40260.0
2025-04-21 14:45:00,157.55,157.59,157.46,157.57,48949.0,156.6958,156.7356,156.6063,156.7157,48949.0
2025-04-21 14:50:00,157.57,157.58,157.42,157.43,38501.0,156.7157,156.7256,156.5665,156.5764,38501.0
2025-04-21 14:55:00,157.4,157.45,157.38,157.39,29679.0,156.5466,156.5963,156.5267,156.5366,29679.0
2025-04-21 15:00:00,157.38,157.66,157.38,157.58,50968.0,156.5267,156.8052,156.5267,156.7256,50968.0
2025-04-21 15:05:00,157.58,157.66,157.52,157.56,44055.0,156.7256,156.8052,156.6659,156.7057,44055.0
2025-04-21 15:10:00,157.58,157.77,157.56,157.68,55776.0,156.7256,156.9146,156.7057,156.8251,55776.0
2025-04-21 15:15:00,157.67,157.78,157.64,157.77,43510.0,156.8151,156.9245,156.7853,156.9146,43510.0
2025-04-21 15:20:00,157.77,157.95,157.74,157.86,57648.0,156.9146,157.0936,156.8847,157.0041,57648.0
2025-04-21 15:25:00,157.88,157.88,157.68,157.76,42538.0,157.024,157.024,156.8251,156.9046,42538.0
2025-04-21 15:30:00,157.77,157.88,157.72,157.86,56942.0,156.9146,157.024,156.8648,157.0041,56942.0
2025-04-21 15:35:00,157.87,158.26,157.79,158.06,69471.0,157.014,157.4019,156.9345,157.203,69471.0
2025-04-21 15:40:00,158.06,158.27,158.06,158.22,59055.0,157.203,157.4119,157.203,157.3621,59055.0
2025-04-21 15:45:00,158.21,158.39,158.12,158.39,81032.0,157.3522,157.5312,157.2627,157.5312,81032.0
2025-04-21 15:50:00,158.38,158.73,158.23,158.65,70969.0,157.5213,157.8694,157.3721,157.7898,70969.0
2025-04-21 15:55:00,158.62,158.88,158.59,158.72,68228.0,157.76,158.0186,157.7301,157.8594,68228.0
2025-04-22 09:30:00,160.14,160.46,160.05,160.45,58582.0,159.2717,159.59,159.1822,159.58,58582.0
2025-04-22 09:35:00,160.35,160.56,160.27,160.55,7117.0,159.4806,159.6895,159.401,159.6795,7117.0
2025-04-22 09:40:00,160.63,160.86,160.63,160.83,9191.0,159.7591,159.9878,159.7591,159.958,9191.0
2025-04-22 09:45:00,160.84,161.0,160.78,160.79,28138.0,159.9679,160.1271,159.9083,159.9182,28138.0
2025-04-22 09:50:00,160.79,160.79,160.46,160.58,37552.0,159.9182,159.9182,159.59,159.7093,37552.0
2025-04-22 09:55:00,160.55,160.73,160.53,160.7,12246.0,159.6795,159.8585,159.6596,159.8287,12246.0
2025-04-22 10:00:00,160.71,160.8,160.69,160.73,663028.0,159.8386,159.9281,159.8187,159.8585,663028.0
2025-04-22 10:05:00,160.75,160.94,160.6,160.91,16209.0,159.8784,160.0674,159.7292,160.0376,16209.0
2025-04-22 10:10:00,160.98,161.05,160.89,160.95,35644.0,160.1072,160.1768,160.0177,160.0773,35644.0
2025-04-22 10:15:00,160.98,161.03,160.84,160.98,40723.0,160.1072,160.1569,159.9679,160.1072,40723.0
2025-04-22 10:20:00,160.99,161.19,160.97,161.15,18822.0,160.1171,160.316,160.0972,160.2763,18822.0
2025-04-22 10:25:00,161.15,161.15,160.96,161.1,12750.0,160.2763,160.2763,160.0873,160.2265,12750.0
2025-04-22 10:30:00,161.08,161.12,160.97,161.09,15614.0,160.2066,160.2464,160.0972,160.2166,15614.0
2025-04-22 10:35:00,161.11,161.25,161.05,161.25,18294.0,160.2365,160.3757,160.1768,160.3757,18294.0
2025-04-22 10:40:00,161.29,161.39,161.26,161.37,11021.0,160.4155,160.515,160.3857,160.4951,11021.0
2025-04-22 10:45:00,161.35,161.5,161.34,161.36,24171.0,160.4752,160.6244,160.4652,160.4851,24171.0
2025-04-22 10:50:00,161.37,161.41,161.24,161.38,30419.0,160.4951,160.5348,160.3658,160.505,30419.0
2025-04-22 10:55:00,161.39,161.64,161.37,161.58,15312.0,160.515,160.7636,160.4951,160.7039,15312.0
2025-04-22 11:00:00,161.58,161.71,161.58,161.67,17505.0,160.7039,160.8332,160.7039,160.7934,17505.0
2025-04-22 11:05:00,161.65,161.72,161.6,161.64,14369.0,160.7735,160.8432,160.7238,160.7636,14369.0
2025-04-22 11:10:00,161.64,161.84,161.64,161.83,13524.0,160.7636,160.9625,160.7636,160.9526,13524.0
2025-04-22 11:15:00,161.84,161.85,161.68,161.7,14855.0,160.9625,160.9725,160.8034,160.8233,14855.0
2025-04-22 11:20:00,161.7,161.87,161.64,161.81,37028.0,160.8233,160.9923,160.7636,160.9327,37028.0
2025-04-22 11:25:00,161.81,161.82,161.62,161.63,8982.0,160.9327,160.9426,160.7437,160.7536,8982.0
2025-04-22 11:30:00,161.6,161.71,161.54,161.71,8922.0,160.7238,160.8332,160.6641,160.8332,8922.0
2025-04-22 11:35:00,161.72,161.74,161.6,161.66,12309.0,160.8432,160.8631,160.7238,160.7835,12309.0
2025-04-22 11:40:00,161.65,161.7,161.48,161.48,16473.0,160.7735,160.8233,160.6045,160.6045,16473.0
2025-04-22 11:45:00,161.47,161.55,161.42,161.45,18183.0,160.5945,160.6741,160.5448,160.5746,18183.0
2025-04-22 11:50:00,161.44,161.67,161.43,161.64,6432.0,160.5647,160.7934,160.5547,160.7636,6432.0
2025-04-22 11:55:00,161.66,162.18,161.61,162.04,17710.0,160.7835,161.3007,160.7338,161.1614,17710.0
2025-04-22 12:00:00,162.18,162.67,162.17,162.38,17764.0,161.3007,161.788,161.2907,161.4996,17764.0
2025-04-22 12:05:00,162.37,162.47,162.24,162.34,13628.0,161.4896,161.5891,161.3603,161.4598,13628.0
2025-04-22 12:10:00,162.4,162.44,162.23,162.39,17467.0,161.5195,161.5593,161.3504,161.5095,17467.0
2025-04-22 12:15:00,162.31,162.38,162.2,162.31,11506.0,161.43,161.4996,161.3206,161.43,11506.0
2025-04-22 12:20:00,162.34,162.53,162.31,162.51,19830.0,161.4598,161.6488,161.43,161.6289,19830.0
2025-04-22 12:25:00,162.49,162.54,162.36,162.38,104811.0,161.609,161.6587,161.4797,161.4996,104811.0
2025-04-22 12:30:00,162.38,162.49,162.3,162.3,6157.0,161.4996,161.609,161.42,161.42,6157.0
2025-04-22 12:35:00,162.36,162.37,162.27,162.27,13360.0,161.4797,161.4896,161.3902,161.3902,13360.0
2025-04-22 12:40:00,162.31,162.34,162.16,162.33,59648.0,161.43,161.4598,161.2808,161.4499,59648.0
2025-04-22 12:45:00,162.34,162.35,162.13,162.22,9411.0,161.4598,161.4697,161.2509,161.3405,9411.0
2025-04-22 12:50:00,162.22,162.22,162.05,162.2,8264.0,161.3405,161.3405,161.1714,161.3206,8264.0
2025-04-22 12:55:00,162.19,162.27,162.13,162.13,17631.0,161.3106,161.3902,161.2509,161.2509,17631.0
2025-04-22 13:00:00,162.13,162.27,162.13,162.2,20983.0,161.2509,161.3902,161.2509,161.3206,20983.0
2025-04-22 13:05:00,162.22,162.39,162.12,162.24,22143.0,161.3405,161.5095,161.241,161.3603,22143.0
2025-04-22 13:10:00,162.22,162.22,161.61,161.67,14087.0,161.3405,161.3405,160.7338,160.7934,14087.0
2025-04-22 13:15:00,161.66,161.66,161.16,161.47,15935.0,160.7835,160.7835,160.2862,160.5945,15935.0
2025-04-22 13:20:00,161.47,161.48,161.03,161.1,12488.0,160.5945,160.6045,160.1569,160.2265,12488.0
2025-04-22 13:25:00,161.07,161.58,160.79,160.85,23476.0,160.1967,160.7039,159.9182,159.9779,23476.0
2025-04-22 13:30:00,160.91,160.96,160.66,160.79,22836.0,160.0376,160.0873,159.7889,159.9182,22836.0
2025-04-22 13:35:00,160.87,161.12,160.85,161.0,9741.0,159.9978,160.2464,159.9779,160.1271,9741.0
2025-04-22 13:40:00,161.0,161.09,160.84,160.98,9981.0,160.1271,160.2166,159.9679,160.1072,9981.0
2025-04-22 13:45:00,160.97,160.99,160.71,160.71,11404.0,160.0972,160.1171,159.8386,159.8386,11404.0
2025-04-22 13:50:00,160.8,160.87,160.71,160.84,7185.0,159.9281,159.9978,159.8386,159.9679,7185.0
2025-04-22 13:55:00,160.85,160.89,160.65,160.66,11279.0,159.9779,160.0177,159.779,159.7889,11279.0
2025-04-22 14:00:00,160.64,161.09,160.63,161.09,31558.0,159.769,160.2166,159.7591,160.2166,31558.0
2025-04-22 14:05:00,161.1,161.32,161.1,161.22,8486.0,160.2265,160.4453,160.2265,160.3459,8486.0
2025-04-22 14:10:00,161.22,161.43,161.19,161.42,17169.0,160.3459,160.5547,160.316,160.5448,17169.0
2025-04-22 14:15:00,161.4,161.52,161.33,161.46,12244.0,160.5249,160.6442,160.4553,160.5846,12244.0
2025-04-22 14:20:00,161.46,161.73,161.45,161.65,11228.0,160.5846,160.8531,160.5746,160.7735,11228.0
2025-04-22 14:25:00,161.65,161.72,161.61,161.65,29229.0,160.7735,160.8432,160.7338,160.7735,29229.0
2025-04-22 14:30:00,161.67,161.85,161.65,161.83,22442.0,160.7934,160.9725,160.7735,160.9526,22442.0
2025-04-22 14:35:00,161.83,161.96,161.8,161.82,12744.0,160.9526,161.0819,160.9227,160.9426,12744.0
2025-04-22 14:40:00,161.82,162.04,161.8,162.01,9763.0,160.9426,161.1614,160.9227,161.1316,9763.0
2025-04-22 14:45:00,161.98,162.12,161.96,162.02,16535.0,161.1018,161.241,161.0819,161.1415,16535.0
2025-04-22 14:50:00,162.04,162.23,162.04,162.2,17493.0,161.1614,161.3504,161.1614,161.3206,17493.0
2025-04-22 14:55:00,162.22,162.3,162.14,162.2,123245.0,161.3405,161.42,161.2609,161.3206,123245.0
2025-04-22 15:00:00,162.2,162.25,162.1,162.22,25400.0,161.3206,161.3703,161.2211,161.3405,25400.0
2025-04-22 15:05:00,162.22,162.27,162.05,162.12,26219.0,161.3405,161.3902,161.1714,161.241,26219.0
2025-04-22 15:10:00,162.1,162.1,161.94,162.0,24907.0,161.2211,161.2211,161.062,161.1216,24907.0
2025-04-22 15:15:00,162.01,162.05,161.79,161.86,16751.0,161.1316,161.1714,160.9128,160.9824,16751.0
2025-04-22 15:20:00,161.89,161.89,161.73,161.89,26211.0,161.0122,161.0122,160.8531,161.0122,26211.0
2025-04-22 15:25:00,161.9,162.0,161.78,161.85,27924.0,161.0222,161.1216,160.9028,160.9725,27924.0
2025-04-22 15:30:00,161.87,161.98,161.8,161.96,16457.0,160.9923,161.1018,160.9227,161.0819,16457.0
2025-04-22 15:35:00,161.94,162.01,161.84,161.87,30084.0,161.062,161.1316,160.9625,160.9923,30084.0
2025-04-22 15:40:00,161.88,162.38,161.84,162.3,28309.0,161.0023,161.4996,160.9625,161.42,28309.0
2025-04-22 15:45:00,162.28,162.58,162.25,162.55,18625.0,161.4001,161.6985,161.3703,161.6687,18625.0
2025-04-22 15:50:00,162.5,162.53,162.09,162.27,39961.0,161.6189,161.6488,161.2112,161.3902,39961.0
2025-04-22 15:55:00,162.31,162.47,162.18,162.28,37096.0,161.43,161.5891,161.3007,161.4001,37096.0
2025-04-23 09:30:00,164.5,164.96,164.34,164.81,88989.0,163.6081,164.0656,163.449,163.9164,88989.0
2025-04-23 09:35:00,164.92,165.87,164.49,165.12,46689.0,164.0258,164.9707,163.5981,164.2247,46689.0
2025-04-23 09:40:00,165.08,165.69,165.03,165.58,20343.0,164.1849,164.7916,164.1352,164.6822,20343.0
2025-04-23 09:45:00,165.6,165.96,165.32,165.95,252391.0,164.7021,165.0602,164.4236,165.0502,252391.0
2025-04-23 09:50:00,165.96,166.08,165.5,165.52,981884.0,165.0602,165.1795,164.6027,164.6226,981884.0
2025-04-23 09:55:00,165.51,165.86,165.43,165.86,17490.0,164.6126,164.9607,164.533,164.9607,17490.0
2025-04-23 10:00:00,165.9,166.32,165.41,165.88,28474.0,165.0005,165.4182,164.5132,164.9806,28474.0
2025-04-23 10:05:00,165.82,166.0,165.68,166.0,5084.0,164.9209,165.1,164.7817,165.1,5084.0
2025-04-23 10:10:00,166.05,166.08,165.56,165.6,9647.0,165.1497,165.1795,164.6623,164.7021,9647.0
2025-04-23 10:15:00,165.53,165.53,164.97,165.15,5594.0,164.6325,164.6325,164.0755,164.2546,5594.0
2025-04-23 10:20:00,165.23,165.49,165.0,165.48,9631.0,164.3341,164.5927,164.1054,164.5828,9631.0
2025-04-23 10:25:00,165.48,165.78,165.45,165.72,18239.0,164.5828,164.8811,164.5529,164.8215,18239.0
2025-04-23 10:30:00,165.69,165.93,165.69,165.86,20964.0,164.7916,165.0303,164.7916,164.9607,20964.0
2025-04-23 10:35:00,165.88,165.89,165.6,165.67,8165.0,164.9806,164.9906,164.7021,164.7717,8165.0
2025-04-23 10:40:00,165.7,165.8,165.49,165.66,25629.0,164.8016,164.901,164.5927,164.7618,25629.0
2025-04-23 10:45:00,165.64,165.79,165.5,165.51,13725.0,164.7419,164.8911,164.6027,164.6126,13725.0
2025-04-23 10:50:00,165.38,165.38,165.22,165.26,9417.0,164.4833,164.4833,164.3242,164.364,9417.0
2025-04-23 10:55:00,165.21,165.3,165.09,165.15,13654.0,164.3142,164.4038,164.1949,164.2546,13654.0
2025-04-23 11:00:00,165.15,165.38,164.66,165.19,24552.0,164.2546,164.4833,163.7672,164.2943,24552.0
2025-04-23 11:05:00,165.12,165.26,165.06,165.08,11531.0,164.2247,164.364,164.1651,164.1849,11531.0
2025-04-23 11:10:00,165.03,165.03,164.88,165.0,10773.0,164.1352,164.1352,163.986,164.1054,10773.0
2025-04-23 11:15:00,164.94,164.95,164.64,164.64,8742.0,164.0457,164.0556,163.7473,163.7473,8742.0
2025-04-23 11:20:00,164.55,164.72,164.03,164.34,35098.0,163.6578,163.8269,163.1406,163.449,35098.0
2025-04-23 11:25:00,164.27,164.39,163.88,164.01,15655.0,163.3793,163.4987,162.9915,163.1207,15655.0
2025-04-23 11:30:00,164.04,164.17,163.7,164.04,14454.0,163.1506,163.2799,162.8124,163.1506,14454.0
2025-04-23 11:35:00,164.05,164.15,163.83,164.14,18881.0,163.1605,163.26,162.9417,163.25,18881.0
2025-04-23 11:40:00,164.18,164.24,163.89,163.92,9383.0,163.2898,163.3495,163.0014,163.0312,9383.0
2025-04-23 11:45:00,163.9,164.01,163.51,163.57,22189.0,163.0113,163.1207,162.6235,162.6831,22189.0
2025-04-23 11:50:00,163.56,163.72,163.34,163.6,24516.0,162.6732,162.8323,162.4544,162.713,24516.0
2025-04-23 11:55:00,163.63,163.85,163.63,163.77,13612.0,162.7428,162.9616,162.7428,162.882,13612.0
2025-04-23 12:00:00,163.78,163.8,163.56,163.73,11853.0,162.892,162.9119,162.6732,162.8423,11853.0
2025-04-23 12:05:00,163.76,163.76,163.36,163.36,19713.0,162.8721,162.8721,162.4743,162.4743,19713.0
2025-04-23 12:10:00,163.37,163.59,163.32,163.41,8902.0,162.4842,162.703,162.4345,162.524,8902.0
2025-04-23 12:15:00,163.4,163.4,163.0,163.0,26053.0,162.5141,162.5141,162.1162,162.1162,26053.0
2025-04-23 12:20:00,162.96,163.02,162.88,162.98,6065.0,162.0764,162.1361,161.9969,162.0963,6065.0
2025-04-23 12:25:00,162.98,163.41,162.86,163.41,15156.0,162.0963,162.524,161.977,162.524,15156.0
2025-04-23 12:30:00,163.44,163.62,163.4,163.59,12322.0,162.5538,162.7329,162.5141,162.703,12322.0
2025-04-23 12:35:00,163.6,163.83,163.59,163.75,5678.0,162.713,162.9417,162.703,162.8622,5678.0
2025-04-23 12:40:00,163.68,163.77,163.67,163.72,5167.0,162.7925,162.882,162.7826,162.8323,5167.0
2025-04-23 12:45:00,163.69,163.74,163.39,163.4,10780.0,162.8025,162.8522,162.5041,162.5141,10780.0
2025-04-23 12:50:00,163.32,163.57,163.3,163.56,10664.0,162.4345,162.6831,162.4146,162.6732,10664.0
2025-04-23 12:55:00,163.54,163.92,163.51,163.87,10993.0,162.6533,163.0312,162.6235,162.9815,10993.0
2025-04-23 13:00:00,163.9,164.0,163.37,164.0,14711.0,163.0113,163.1108,162.4842,163.1108,14711.0
2025-04-23 13:05:00,163.98,164.21,163.95,164.19,5763.0,163.0909,163.3197,163.0611,163.2998,5763.0
2025-04-23 13:10:00,164.2,164.2,164.02,164.1,41663.0,163.3097,163.3097,163.1307,163.2103,41663.0
2025-04-23 13:15:00,164.07,164.22,164.06,164.1,18862.0,163.1804,163.3296,163.1705,163.2103,18862.0
2025-04-23 13:20:00,164.13,164.23,164.0,164.12,13027.0,163.2401,163.3396,163.1108,163.2301,13027.0
2025-04-23 13:25:00,164.13,164.21,163.88,163.88,359518.0,163.2401,163.3197,162.9915,162.9915,359518.0
2025-04-23 13:30:00,163.99,164.0,163.53,163.61,10840.0,163.1009,163.1108,162.6433,162.7229,10840.0
2025-04-23 13:35:00,163.64,163.66,163.33,163.42,10427.0,162.7528,162.7726,162.4444,162.5339,10427.0
2025-04-23 13:40:00,163.49,163.58,163.31,163.56,10198.0,162.6036,162.6931,162.4245,162.6732,10198.0
2025-04-23 13:45:00,163.55,163.55,163.38,163.43,9932.0,162.6632,162.6632,162.4942,162.5439,9932.0
2025-04-23 13:50:00,163.45,163.82,163.41,163.82,12791.0,162.5638,162.9318,162.524,162.9318,12791.0
2025-04-23 13:55:00,163.81,164.02,163.8,163.84,24244.0,162.9218,163.1307,162.9119,162.9517,24244.0
2025-04-23 14:00:00,163.86,163.96,163.51,163.75,9850.0,162.9716,163.071,162.6235,162.8622,9850.0
2025-04-23 14:05:00,163.75,163.81,163.59,163.73,24380.0,162.8622,162.9218,162.703,162.8423,24380.0
2025-04-23 14:10:00,163.73,163.84,163.51,163.66,22566.0,162.8423,162.9517,162.6235,162.7726,22566.0
2025-04-23 14:15:00,163.68,163.9,163.65,163.71,17512.0,162.7925,163.0113,162.7627,162.8224,17512.0
2025-04-23 14:20:00,163.7,163.9,163.5,163.54,18665.0,162.8124,163.0113,162.6135,162.6533,18665.0
2025-04-23 14:25:00,163.52,163.55,163.25,163.26,7737.0,162.6334,162.6632,162.3649,162.3748,7737.0
2025-04-23 14:30:00,163.25,163.6,163.24,163.39,9892.0,162.3649,162.713,162.3549,162.5041,9892.0
2025-04-23 14:35:00,163.35,163.38,163.22,163.27,32387.0,162.4643,162.4942,162.335,162.3848,32387.0
2025-04-23 14:40:00,163.29,163.29,163.09,163.1,7774.0,162.4046,162.4046,162.2057,162.2157,7774.0
2025-04-23 14:45:00,163.06,163.23,163.02,163.22,11368.0,162.1759,162.345,162.1361,162.335,11368.0
2025-04-23 14:50:00,163.22,163.22,163.04,163.07,16655.0,162.335,162.335,162.156,162.1858,16655.0
2025-04-23 14:55:00,163.05,163.38,163.03,163.14,26652.0,162.166,162.4942,162.1461,162.2555,26652.0
2025-04-23 15:00:00,163.14,163.31,162.88,162.92,31061.0,162.2555,162.4245,161.9969,162.0367,31061.0
2025-04-23 15:05:00,162.95,163.14,162.95,162.97,14023.0,162.0665,162.2555,162.0665,162.0864,14023.0
2025-04-23 15:10:00,162.97,163.18,162.96,163.02,19668.0,162.0864,162.2952,162.0764,162.1361,19668.0
2025-04-23 15:15:00,163.01,163.04,162.86,162.95,37900.0,162.1262,162.156,161.977,162.0665,37900.0
2025-04-23 15:20:00,162.97,162.97,162.82,162.83,14031.0,162.0864,162.0864,161.9372,161.9471,14031.0
2025-04-23 15:25:00,162.87,163.12,162.79,162.96,19687.0,161.9869,162.2356,161.9074,162.0764,19687.0
2025-04-23 15:30:00,162.98,163.3,162.96,163.13,26550.0,162.0963,162.4146,162.0764,162.2455,26550.0
2025-04-23 15:35:00,163.14,163.14,162.91,163.02,18988.0,162.2555,162.2555,162.0267,162.1361,18988.0
2025-04-23 15:40:00,163.04,163.23,163.0,163.12,13517.0,162.156,162.345,162.1162,162.2356,13517.0
2025-04-23 15:45:00,163.14,163.27,162.92,163.26,26036.0,162.2555,162.3848,162.0367,162.3748,26036.0
2025-04-23 15:50:00,163.35,163.68,163.24,163.64,24302.0,162.4643,162.7925,162.3549,162.7528,24302.0
2025-04-23 15:55:00,163.62,163.69,163.33,163.34,56517.0,162.7329,162.8025,162.4444,162.4544,56517.0
2025-04-24 09:30:00,163.19,163.19,162.5,162.58,91566.0,162.3052,162.3052,161.6189,161.6985,91566.0
2025-04-24 09:35:00,162.61,162.9,162.56,162.9,16126.0,161.7283,162.0168,161.6786,162.0168,16126.0
2025-04-24 09:40:00,162.92,163.14,162.85,163.13,53788.0,162.0367,162.2555,161.967,162.2455,53788.0
2025-04-24 09:45:00,163.14,163.22,163.02,163.17,23445.0,162.2555,162.335,162.1361,162.2853,23445.0
2025-04-24 09:50:00,163.11,163.35,163.09,163.28,18936.0,162.2256,162.4643,162.2057,162.3947,18936.0
2025-04-24 09:55:00,163.26,163.35,163.2,163.29,7734.0,162.3748,162.4643,162.3151,162.4046,7734.0
2025-04-24 10:00:00,163.26,163.41,163.08,163.35,13438.0,162.3748,162.524,162.1958,162.4643,13438.0
2025-04-24 10:05:00,163.38,163.45,163.27,163.45,15790.0,162.4942,162.5638,162.3848,162.5638,15790.0
2025-04-24 10:10:00,163.41,163.45,163.28,163.4,8901.0,162.524,162.5638,162.3947,162.5141,8901.0
2025-04-24 10:15:00,163.38,163.65,163.29,163.62,8347.0,162.4942,162.7627,162.4046,162.7329,8347.0
2025-04-24 10:20:00,163.65,163.96,163.63,163.96,15994.0,162.7627,163.071,162.7428,163.071,15994.0
2025-04-24 10:25:00,164.0,164.11,163.91,164.11,14348.0,163.1108,163.2202,163.0213,163.2202,14348.0
2025-04-24 10:30:00,164.1,164.29,164.03,164.25,30934.0,163.2103,163.3992,163.1406,163.3594,30934.0
2025-04-24 10:35:00,164.24,164.36,164.22,164.36,43396.0,163.3495,163.4688,163.3296,163.4688,43396.0
2025-04-24 10:40:00,164.36,164.44,164.12,164.18,34044.0,163.4688,163.5484,163.2301,163.2898,34044.0
2025-04-24 10:45:00,164.19,164.22,163.89,164.06,10530.0,163.2998,163.3296,163.0014,163.1705,10530.0
2025-04-24 10:50:00,164.07,164.17,163.99,164.17,7662.0,163.1804,163.2799,163.1009,163.2799,7662.0
2025-04-24 10:55:00,164.25,164.35,164.19,164.27,14018.0,163.3594,163.4589,163.2998,163.3793,14018.0
2025-04-24 11:00:00,164.28,164.33,164.19,164.33,10264.0,163.3893,163.439,163.2998,163.439,10264.0
2025-04-24 11:05:00,164.3,164.38,164.27,164.31,11327.0,163.4092,163.4887,163.3793,163.4191,11327.0
2025-04-24 11:10:00,164.28,164.52,164.27,164.43,58432.0,163.3893,163.628,163.3793,163.5385,58432.0
2025-04-24 11:15:00,164.41,164.49,164.31,164.34,9435.0,163.5186,163.5981,163.4191,163.449,9435.0
2025-04-24 11:20:00,164.33,164.44,164.28,164.31,7929.0,163.439,163.5484,163.3893,163.4191,7929.0
2025-04-24 11:25:00,164.25,164.31,164.09,164.17,5881.0,163.3594,163.4191,163.2003,163.2799,5881.0
2025-04-24 11:30:00,164.05,164.32,164.04,164.32,4364.0,163.1605,163.4291,163.1506,163.4291,4364.0
2025-04-24 11:35:00,164.27,164.29,164.2,164.24,31252.0,163.3793,163.3992,163.3097,163.3495,31252.0
2025-04-24 11:40:00,164.25,164.32,164.13,164.14,38412.0,163.3594,163.4291,163.2401,163.25,38412.0
2025-04-24 11:45:00,164.14,164.29,164.11,164.28,11062.0,163.25,163.3992,163.2202,163.3893,11062.0
2025-04-24 11:50:00,164.19,164.47,164.18,164.43,30663.0,163.2998,163.5783,163.2898,163.5385,30663.0
2025-04-24 11:55:00,164.46,164.48,164.2,164.27,26268.0,163.5683,163.5882,163.3097,163.3793,26268.0
2025-04-24 12:00:00,164.28,164.38,164.19,164.34,14369.0,163.3893,163.4887,163.2998,163.449,14369.0
2025-04-24 12:05:00,164.35,164.35,164.21,164.26,10189.0,163.4589,163.4589,163.3197,163.3694,10189.0
2025-04-24 12:10:00,164.23,164.53,164.23,164.46,36805.0,163.3396,163.6379,163.3396,163.5683,36805.0
2025-04-24 12:15:00,164.47,164.71,164.47,164.63,15639.0,163.5783,163.817,163.5783,163.7374,15639.0
2025-04-24 12:20:00,164.64,164.72,164.62,164.62,14263.0,163.7473,163.8269,163.7274,163.7274,14263.0
2025-04-24 12:25:00,164.59,164.87,164.58,164.72,39156.0,163.6976,163.9761,163.6877,163.8269,39156.0
2025-04-24 12:30:00,164.77,164.95,164.71,164.94,8076.0,163.8766,164.0556,163.817,164.0457,8076.0
2025-04-24 12:35:00,164.88,164.98,164.87,164.88,13277.0,163.986,164.0855,163.9761,163.986,13277.0
2025-04-24 12:40:00,164.95,164.99,164.86,164.94,5304.0,164.0556,164.0954,163.9661,164.0457,5304.0
2025-04-24 12:45:00,164.95,164.97,164.8,164.9,2881.0,164.0556,164.0755,163.9065,164.0059,2881.0
2025-04-24 12:50:00,164.94,164.98,164.82,164.97,8808.0,164.0457,164.0855,163.9264,164.0755,8808.0
2025-04-24 12:55:00,164.97,165.11,164.95,165.0,8678.0,164.0755,164.2148,164.0556,164.1054,8678.0
2025-04-24 13:00:00,164.94,165.06,164.91,164.95,29798.0,164.0457,164.1651,164.0159,164.0556,29798.0
2025-04-24 13:05:00,164.97,164.97,164.84,164.84,6045.0,164.0755,164.0755,163.9462,163.9462,6045.0
2025-04-24 13:10:00,164.85,164.92,164.79,164.9,5809.0,163.9562,164.0258,163.8965,164.0059,5809.0
2025-04-24 13:15:00,164.89,164.92,164.66,164.67,14161.0,163.996,164.0258,163.7672,163.7772,14161.0
2025-04-24 13:20:00,164.66,164.78,164.63,164.74,4969.0,163.7672,163.8866,163.7374,163.8468,4969.0
2025-04-24 13:25:00,164.77,164.85,164.73,164.73,10882.0,163.8766,163.9562,163.8368,163.8368,10882.0
2025-04-24 13:30:00,164.75,164.91,164.74,164.78,14767.0,163.8567,164.0159,163.8468,163.8866,14767.0
2025-04-24 13:35:00,164.78,164.9,164.73,164.87,25185.0,163.8866,164.0059,163.8368,163.9761,25185.0
2025-04-24 13:40:00,164.84,164.84,164.72,164.76,7648.0,163.9462,163.9462,163.8269,163.8667,7648.0
2025-04-24 13:45:00,164.76,164.87,164.72,164.84,37180.0,163.8667,163.9761,163.8269,163.9462,37180.0
2025-04-24 13:50:00,164.83,164.92,164.77,164.92,14975.0,163.9363,164.0258,163.8766,164.0258,14975.0
2025-04-24 13:55:00,164.9,164.91,164.76,164.82,7463.0,164.0059,164.0159,163.8667,163.9264,7463.0
2025-04-24 14:00:00,164.82,165.03,164.8,165.02,28593.0,163.9264,164.1352,163.9065,164.1253,28593.0
2025-04-24 14:05:00,164.97,165.17,164.94,164.96,28734.0,164.0755,164.2745,164.0457,164.0656,28734.0
2025-04-24 14:10:00,164.99,164.99,164.87,164.91,8102.0,164.0954,164.0954,163.9761,164.0159,8102.0
2025-04-24 14:15:00,164.93,164.95,164.74,164.8,9537.0,164.0358,164.0556,163.8468,163.9065,9537.0
2025-04-24 14:20:00,164.81,164.82,164.71,164.74,14406.0,163.9164,163.9264,163.817,163.8468,14406.0
2025-04-24 14:25:00,164.78,164.82,164.74,164.77,9586.0,163.8866,163.9264,163.8468,163.8766,9586.0
2025-04-24 14:30:00,164.83,164.98,164.83,164.98,9371.0,163.9363,164.0855,163.9363,164.0855,9371.0
2025-04-24 14:35:00,164.96,165.06,164.96,165.05,19480.0,164.0656,164.1651,164.0656,164.1551,19480.0
2025-04-24 14:40:00,165.03,165.08,165.0,165.02,16938.0,164.1352,164.1849,164.1054,164.1253,16938.0
2025-04-24 14:45:00,165.03,165.1,164.97,165.09,14834.0,164.1352,164.2048,164.0755,164.1949,14834.0
2025-04-24 14:50:00,165.07,165.17,165.06,165.11,20355.0,164.175,164.2745,164.1651,164.2148,20355.0
2025-04-24 14:55:00,165.1,165.11,165.01,165.02,23255.0,164.2048,164.2148,164.1153,164.1253,23255.0
2025-04-24 15:00:00,165.0,165.01,164.78,164.78,12172.0,164.1054,164.1153,163.8866,163.8866,12172.0
2025-04-24 15:05:00,164.77,164.87,164.75,164.8,8215.0,163.8766,163.9761,163.8567,163.9065,8215.0
2025-04-24 15:10:00,164.79,164.79,164.55,164.66,13072.0,163.8965,163.8965,163.6578,163.7672,13072.0
2025-04-24 15:15:00,164.68,164.95,164.67,164.92,14479.0,163.7871,164.0556,163.7772,164.0258,14479.0
2025-04-24 15:20:00,164.91,165.09,164.88,164.94,23553.0,164.0159,164.1949,163.986,164.0457,23553.0
2025-04-24 15:25:00,164.95,165.06,164.84,164.84,18441.0,164.0556,164.1651,163.9462,163.9462,18441.0
2025-04-24 15:30:00,164.84,164.98,164.83,164.89,90412.0,163.9462,164.0855,163.9363,163.996,90412.0
2025-04-24 15:35:00,164.87,165.18,164.71,165.11,33811.0,163.9761,164.2844,163.817,164.2148,33811.0
2025-04-24 15:40:00,165.12,165.23,165.1,165.17,11879.0,164.2247,164.3341,164.2048,164.2745,11879.0
2025-04-24 15:45:00,165.17,165.33,165.1,165.3,35781.0,164.2745,164.4336,164.2048,164.4038,35781.0
2025-04-24 15:50:00,165.3,165.3,164.97,165.21,15843.0,164.4038,164.4038,164.0755,164.3142,15843.0
2025-04-24 15:55:00,165.19,165.21,165.04,165.05,34979.0,164.2943,164.3142,164.1452,164.1551,34979.0
2025-04-25 09:30:00,164.78,164.97,164.38,164.48,57611.0,163.8866,164.0755,163.4887,163.5882,57611.0
2025-04-25 09:35:00,164.53,164.78,164.53,164.75,20341.0,163.6379,163.8866,163.6379,163.8567,20341.0
2025-04-25 09:40:00,164.79,164.84,164.41,164.45,292094.0,163.8965,163.9462,163.5186,163.5584,292094.0
2025-04-25 09:45:00,164.41,164.42,164.03,164.11,18789.0,163.5186,163.5285,163.1406,163.2202,18789.0
2025-04-25 09:50:00,164.16,164.28,163.99,164.02,35846.0,163.2699,163.3893,163.1009,163.1307,35846.0
2025-04-25 09:55:00,164.07,164.09,163.73,163.73,10264.0,163.1804,163.2003,162.8423,162.8423,10264.0
2025-04-25 10:00:00,163.87,164.13,163.76,163.93,14058.0,162.9815,163.2401,162.8721,163.0412,14058.0
2025-04-25 10:05:00,163.89,164.35,163.89,164.34,32365.0,163.0014,163.4589,163.0014,163.449,32365.0
2025-04-25 10:10:00,164.25,164.39,164.2,164.3,49871.0,163.3594,163.4987,163.3097,163.4092,49871.0
2025-04-25 10:15:00,164.26,164.31,164.01,164.01,18340.0,163.3694,163.4191,163.1207,163.1207,18340.0
2025-04-25 10:20:00,164.03,164.04,163.34,163.77,23096.0,163.1406,163.1506,162.4544,162.882,23096.0
2025-04-25 10:25:00,163.74,163.74,163.43,163.64,34921.0,162.8522,162.8522,162.5439,162.7528,34921.0
2025-04-25 10:30:00,163.63,163.73,163.38,163.64,19659.0,162.7428,162.8423,162.4942,162.7528,19659.0
2025-04-25 10:35:00,163.67,163.72,163.58,163.71,22106.0,162.7826,162.8323,162.6931,162.8224,22106.0
2025-04-25 10:40:00,163.72,164.01,163.67,164.01,8855.0,162.8323,163.1207,162.7826,163.1207,8855.0
2025-04-25 10:45:00,163.98,164.02,163.92,163.99,8685.0,163.0909,163.1307,163.0312,163.1009,8685.0
2025-04-25 10:50:00,164.05,164.15,164.0,164.06,7486.0,163.1605,163.26,163.1108,163.1705,7486.0
2025-04-25 10:55:00,164.1,164.16,163.9,164.0,19477.0,163.2103,163.2699,163.0113,163.1108,19477.0
2025-04-25 11:00:00,164.1,164.23,164.02,164.2,12924.0,163.2103,163.3396,163.1307,163.3097,12924.0
2025-04-25 11:05:00,164.19,164.23,164.14,164.18,35727.0,163.2998,163.3396,163.25,163.2898,35727.0
2025-04-25 11:10:00,164.18,164.28,164.17,164.2,3731.0,163.2898,163.3893,163.2799,163.3097,3731.0
2025-04-25 11:15:00,164.2,164.23,163.94,164.0,3558.0,163.3097,163.3396,163.0511,163.1108,3558.0
2025-04-25 11:20:00,164.03,164.19,164.03,164.18,12349.0,163.1406,163.2998,163.1406,163.2898,12349.0
2025-04-25 11:25:00,164.13,164.13,163.9,163.91,17964.0,163.2401,163.2401,163.0113,163.0213,17964.0
2025-04-25 11:30:00,163.92,163.96,163.85,163.89,18150.0,163.0312,163.071,162.9616,163.0014,18150.0
2025-04-25 11:35:00,163.86,163.87,163.7,163.81,14236.0,162.9716,162.9815,162.8124,162.9218,14236.0
2025-04-25 11:40:00,163.8,163.95,163.77,163.79,5546.0,162.9119,163.0611,162.882,162.9019,5546.0
2025-04-25 11:45:00,163.78,163.88,163.75,163.88,8698.0,162.892,162.9915,162.8622,162.9915,8698.0
2025-04-25 11:50:00,163.89,164.06,163.89,164.05,19136.0,163.0014,163.1705,163.0014,163.1605,19136.0
2025-04-25 11:55:00,164.06,164.14,164.03,164.11,8358.0,163.1705,163.25,163.1406,163.2202,8358.0
2025-04-25 12:00:00,164.13,164.25,164.13,164.19,15811.0,163.2401,163.3594,163.2401,163.2998,15811.0
2025-04-25 12:05:00,164.2,164.31,164.2,164.27,5775.0,163.3097,163.4191,163.3097,163.3793,5775.0
2025-04-25 12:10:00,164.28,164.33,164.26,164.28,9217.0,163.3893,163.439,163.3694,163.3893,9217.0
2025-04-25 12:15:00,164.28,164.34,164.21,164.26,8721.0,163.3893,163.449,163.3197,163.3694,8721.0
2025-04-25 12:20:00,164.29,164.46,164.26,164.44,21323.0,163.3992,163.5683,163.3694,163.5484,21323.0
2025-04-25 12:25:00,164.4,164.48,164.36,164.4,26915.0,163.5086,163.5882,163.4688,163.5086,26915.0
2025-04-25 12:30:00,164.37,164.39,164.31,164.35,8986.0,163.4788,163.4987,163.4191,163.4589,8986.0
2025-04-25 12:35:00,164.4,164.45,164.34,164.34,7180.0,163.5086,163.5584,163.449,163.449,7180.0
2025-04-25 12:40:00,164.34,164.41,164.34,164.38,8498.0,163.449,163.5186,163.449,163.4887,8498.0
2025-04-25 12:45:00,164.41,164.41,164.18,164.27,9926.0,163.5186,163.5186,163.2898,163.3793,9926.0
2025-04-25 12:50:00,164.18,164.33,164.18,164.31,7528.0,163.2898,163.439,163.2898,163.4191,7528.0
2025-04-25 12:55:00,164.28,164.37,164.28,164.3,9244.0,163.3893,163.4788,163.3893,163.4092,9244.0
2025-04-25 13:00:00,164.29,164.39,164.25,164.28,22701.0,163.3992,163.4987,163.3594,163.3893,22701.0
2025-04-25 13:05:00,164.28,164.43,164.28,164.39,1961.0,163.3893,163.5385,163.3893,163.4987,1961.0
2025-04-25 13:10:00,164.4,164.49,164.4,164.49,5504.0,163.5086,163.5981,163.5086,163.5981,5504.0
2025-04-25 13:15:00,164.46,164.54,164.41,164.54,11380.0,163.5683,163.6479,163.5186,163.6479,11380.0
2025-04-25 13:20:00,164.55,164.61,164.48,164.6,10547.0,163.6578,163.7175,163.5882,163.7075,10547.0
2025-04-25 13:25:00,164.57,164.71,164.56,164.7,34848.0,163.6777,163.817,163.6678,163.807,34848.0
2025-04-25 13:30:00,164.72,164.79,164.57,164.72,13338.0,163.8269,163.8965,163.6777,163.8269,13338.0
2025-04-25 13:35:00,164.73,164.79,164.3,164.37,21206.0,163.8368,163.8965,163.4092,163.4788,21206.0
2025-04-25 13:40:00,164.29,164.56,164.29,164.38,11394.0,163.3992,163.6678,163.3992,163.4887,11394.0
2025-04-25 13:45:00,164.35,164.35,164.12,164.31,42648.0,163.4589,163.4589,163.2301,163.4191,42648.0
2025-04-25 13:50:00,164.33,164.33,164.0,164.01,22929.0,163.439,163.439,163.1108,163.1207,22929.0
2025-04-25 13:55:00,164.01,164.06,163.79,163.98,37765.0,163.1207,163.1705,162.9019,163.0909,37765.0
2025-04-25 14:00:00,163.98,164.21,163.88,164.17,17848.0,163.0909,163.3197,162.9915,163.2799,17848.0
2025-04-25 14:05:00,164.18,164.36,164.15,164.34,19299.0,163.2898,163.4688,163.26,163.449,19299.0
2025-04-25 14:10:00,164.35,164.4,164.28,164.34,20664.0,163.4589,163.5086,163.3893,163.449,20664.0
2025-04-25 14:15:00,164.33,164.41,164.31,164.41,24690.0,163.439,163.5186,163.4191,163.5186,24690.0
2025-04-25 14:20:00,164.4,164.68,164.37,164.68,20073.0,163.5086,163.7871,163.4788,163.7871,20073.0
2025-04-25 14:25:00,164.67,164.68,164.51,164.59,14871.0,163.7772,163.7871,163.618,163.6976,14871.0
2025-04-25 14:30:00,164.59,164.63,164.55,164.61,20160.0,163.6976,163.7374,163.6578,163.7175,20160.0
2025-04-25 14:35:00,164.63,164.76,164.59,164.73,14758.0,163.7374,163.8667,163.6976,163.8368,14758.0
2025-04-25 14:40:00,164.74,164.82,164.74,164.77,14285.0,163.8468,163.9264,163.8468,163.8766,14285.0
2025-04-25 14:45:00,164.77,164.81,164.7,164.7,23929.0,163.8766,163.9164,163.807,163.807,23929.0
2025-04-25 14:50:00,164.71,164.71,164.43,164.68,21126.0,163.817,163.817,163.5385,163.7871,21126.0
2025-04-25 14:55:00,164.68,164.68,164.51,164.55,14850.0,163.7871,163.7871,163.618,163.6578,14850.0
2025-04-25 15:00:00,164.53,164.74,164.52,164.7,32383.0,163.6379,163.8468,163.628,163.807,32383.0
2025-04-25 15:05:00,164.71,164.79,164.69,164.74,25137.0,163.817,163.8965,163.7971,163.8468,25137.0
2025-04-25 15:10:00,164.74,164.75,164.55,164.61,25483.0,163.8468,163.8567,163.6578,163.7175,25483.0
2025-04-25 15:15:00,164.59,164.71,164.52,164.62,47492.0,163.6976,163.817,163.628,163.7274,47492.0
2025-04-25 15:20:00,164.62,164.79,164.62,164.78,32417.0,163.7274,163.8965,163.7274,163.8866,32417.0
2025-04-25 15:25:00,164.76,164.77,164.55,164.56,18808.0,163.8667,163.8766,163.6578,163.6678,18808.0
2025-04-25 15:30:00,164.55,164.57,164.4,164.51,24568.0,163.6578,163.6777,163.5086,163.618,24568.0
2025-04-25 15:35:00,164.48,164.62,164.32,164.45,31848.0,163.5882,163.7274,163.4291,163.5584,31848.0
2025-04-25 15:40:00,164.48,164.56,164.37,164.53,23079.0,163.5882,163.6678,163.4788,163.6379,23079.0
2025-04-25 15:45:00,164.52,164.56,164.43,164.49,23642.0,163.628,163.6678,163.5385,163.5981,23642.0
2025-04-25 15:50:00,164.55,164.81,164.46,164.75,26793.0,163.6578,163.9164,163.5683,163.8567,26793.0
2025-04-25 15:55:00,164.75,164.83,164.61,164.78,40627.0,163.8567,163.9363,163.7175,163.8866,40627.0
2025-04-28 09:30:00,165.09,165.84,164.9,165.72,79471.0,164.1949,164.9408,164.0059,164.8215,79471.0
2025-04-28 09:35:00,165.67,165.96,165.59,165.89,18459.0,164.7717,165.0602,164.6922,164.9906,18459.0
2025-04-28 09:40:00,165.81,166.03,165.81,165.88,22071.0,164.911,165.1298,164.911,164.9806,22071.0
2025-04-28 09:45:00,165.81,165.86,165.5,165.64,23091.0,164.911,164.9607,164.6027,164.7419,23091.0
2025-04-28 09:50:00,165.64,165.68,165.45,165.48,37258.0,164.7419,164.7817,164.5529,164.5828,37258.0
2025-04-28 09:55:00,165.45,165.58,165.29,165.3,31316.0,164.5529,164.6822,164.3938,164.4038,31316.0
2025-04-28 10:00:00,165.26,165.48,165.21,165.48,40701.0,164.364,164.5828,164.3142,164.5828,40701.0
2025-04-28 10:05:00,165.49,165.51,165.3,165.33,9487.0,164.5927,164.6126,164.4038,164.4336,9487.0
2025-04-28 10:10:00,165.36,165.4,165.28,165.37,16700.0,164.4634,164.5032,164.3839,164.4734,16700.0
2025-04-28 10:15:00,165.38,165.57,165.36,165.56,11849.0,164.4833,164.6723,164.4634,164.6623,11849.0
2025-04-28 10:20:00,165.61,165.8,165.6,165.8,11403.0,164.7121,164.901,164.7021,164.901,11403.0
2025-04-28 10:25:00,165.78,165.8,165.55,165.57,35650.0,164.8811,164.901,164.6524,164.6723,35650.0
2025-04-28 10:30:00,165.57,165.57,165.2,165.35,27135.0,164.6723,164.6723,164.3043,164.4535,27135.0
2025-04-28 10:35:00,165.37,165.61,165.34,165.59,7005.0,164.4734,164.7121,164.4435,164.6922,7005.0
2025-04-28 10:40:00,165.55,165.6,165.28,165.58,17492.0,164.6524,164.7021,164.3839,164.6822,17492.0
2025-04-28 10:45:00,165.55,165.69,165.55,165.67,16055.0,164.6524,164.7916,164.6524,164.7717,16055.0
2025-04-28 10:50:00,165.64,165.66,165.43,165.52,10066.0,164.7419,164.7618,164.533,164.6226,10066.0
2025-04-28 10:55:00,165.48,165.54,165.45,165.51,6140.0,164.5828,164.6424,164.5529,164.6126,6140.0
2025-04-28 11:00:00,165.51,165.57,165.45,165.51,7528.0,164.6126,164.6723,164.5529,164.6126,7528.0
2025-04-28 11:05:00,165.53,165.53,165.27,165.31,23943.0,164.6325,164.6325,164.3739,164.4137,23943.0
2025-04-28 11:10:00,165.33,165.42,165.21,165.39,64731.0,164.4336,164.5231,164.3142,164.4933,64731.0
2025-04-28 11:15:00,165.24,165.33,165.24,165.3,17392.0,164.3441,164.4336,164.3441,164.4038,17392.0
2025-04-28 11:20:00,165.32,165.33,165.04,165.06,13408.0,164.4236,164.4336,164.1452,164.1651,13408.0
2025-04-28 11:25:00,165.06,165.06,164.93,164.94,11057.0,164.1651,164.1651,164.0358,164.0457,11057.0
2025-04-28 11:30:00,164.92,164.98,164.84,164.87,2976.0,164.0258,164.0855,163.9462,163.9761,2976.0
2025-04-28 11:35:00,164.86,165.0,164.79,164.95,8873.0,163.9661,164.1054,163.8965,164.0556,8873.0
2025-04-28 11:40:00,164.97,165.05,164.86,164.87,5499.0,164.0755,164.1551,163.9661,163.9761,5499.0
2025-04-28 11:45:00,164.91,164.91,164.81,164.86,9999.0,164.0159,164.0159,163.9164,163.9661,9999.0
2025-04-28 11:50:00,164.86,165.0,164.84,164.86,7754.0,163.9661,164.1054,163.9462,163.9661,7754.0
2025-04-28 11:55:00,164.84,164.91,164.71,164.75,3835.0,163.9462,164.0159,163.817,163.8567,3835.0
2025-04-28 12:00:00,164.8,164.8,164.54,164.54,22227.0,163.9065,163.9065,163.6479,163.6479,22227.0
2025-04-28 12:05:00,164.55,164.56,164.45,164.45,4882.0,163.6578,163.6678,163.5584,163.5584,4882.0
2025-04-28 12:10:00,164.46,164.51,164.42,164.5,24193.0,163.5683,163.618,163.5285,163.6081,24193.0
2025-04-28 12:15:00,164.52,164.66,164.51,164.64,6380.0,163.628,163.7672,163.618,163.7473,6380.0
2025-04-28 12:20:00,164.64,164.64,164.5,164.57,16616.0,163.7473,163.7473,163.6081,163.6777,16616.0
2025-04-28 12:25:00,164.53,164.54,164.42,164.45,5837.0,163.6379,163.6479,163.5285,163.5584,5837.0
2025-04-28 12:30:00,164.49,164.58,164.44,164.44,13326.0,163.5981,163.6877,163.5484,163.5484,13326.0
2025-04-28 12:35:00,164.5,164.61,164.45,164.55,5850.0,163.6081,163.7175,163.5584,163.6578,5850.0
2025-04-28 12:40:00,164.55,164.59,164.49,164.57,14865.0,163.6578,163.6976,163.5981,163.6777,14865.0
2025-04-28 12:45:00,164.56,164.65,164.51,164.65,3560.0,163.6678,163.7573,163.618,163.7573,3560.0
2025-04-28 12:50:00,164.63,164.66,164.51,164.58,23404.0,163.7374,163.7672,163.618,163.6877,23404.0
2025-04-28 12:55:00,164.5,164.5,164.32,164.43,12625.0,163.6081,163.6081,163.4291,163.5385,12625.0
2025-04-28 13:00:00,164.43,164.52,164.39,164.5,6018.0,163.5385,163.628,163.4987,163.6081,6018.0
2025-04-28 13:05:00,164.39,164.44,164.31,164.31,10105.0,163.4987,163.5484,163.4191,163.4191,10105.0
2025-04-28 13:10:00,164.3,164.33,164.18,164.19,9794.0,163.4092,163.439,163.2898,163.2998,9794.0
2025-04-28 13:15:00,164.18,164.31,164.18,164.28,9279.0,163.2898,163.4191,163.2898,163.3893,9279.0
2025-04-28 13:20:00,164.25,164.26,164.18,164.26,18308.0,163.3594,163.3694,163.2898,163.3694,18308.0
2025-04-28 13:25:00,164.27,164.34,164.1,164.11,45137.0,163.3793,163.449,163.2103,163.2202,45137.0
2025-04-28 13:30:00,164.09,164.14,164.04,164.13,6224.0,163.2003,163.25,163.1506,163.2401,6224.0
2025-04-28 13:35:00,164.14,164.28,164.06,164.26,15344.0,163.25,163.3893,163.1705,163.3694,15344.0
2025-04-28 13:40:00,164.26,164.35,164.26,164.35,9009.0,163.3694,163.4589,163.3694,163.4589,9009.0
2025-04-28 13:45:00,164.28,164.36,164.27,164.33,4060.0,163.3893,163.4688,163.3793,163.439,4060.0
2025-04-28 13:50:00,164.36,164.46,164.34,164.44,12639.0,163.4688,163.5683,163.449,163.5484,12639.0
2025-04-28 13:55:00,164.44,164.62,164.43,164.6,9822.0,163.5484,163.7274,163.5385,163.7075,9822.0
2025-04-28 14:00:00,164.56,164.67,164.56,164.62,17265.0,163.6678,163.7772,163.6678,163.7274,17265.0
2025-04-28 14:05:00,164.62,164.68,164.61,164.68,11622.0,163.7274,163.7871,163.7175,163.7871,11622.0
2025-04-28 14:10:00,164.65,164.65,164.52,164.58,12793.0,163.7573,163.7573,163.628,163.6877,12793.0
2025-04-28 14:15:00,164.56,164.59,164.5,164.53,14944.0,163.6678,163.6976,163.6081,163.6379,14944.0
2025-04-28 14:20:00,164.55,164.71,164.54,164.71,10039.0,163.6578,163.817,163.6479,163.817,10039.0
2025-04-28 14:25:00,164.71,164.89,164.71,164.8,15042.0,163.817,163.996,163.817,163.9065,15042.0
2025-04-28 14:30:00,164.83,164.86,164.71,164.71,43785.0,163.9363,163.9661,163.817,163.817,43785.0
2025-04-28 14:35:00,164.71,164.79,164.68,164.74,9451.0,163.817,163.8965,163.7871,163.8468,9451.0
2025-04-28 14:40:00,164.76,164.79,164.71,164.74,12306.0,163.8667,163.8965,163.817,163.8468,12306.0
2025-04-28 14:45:00,164.68,164.84,164.67,164.77,8542.0,163.7871,163.9462,163.7772,163.8766,8542.0
2025-04-28 14:50:00,164.79,164.84,164.75,164.8,68371.0,163.8965,163.9462,163.8567,163.9065,68371.0
2025-04-28 14:55:00,164.8,164.81,164.74,164.74,8926.0,163.9065,163.9164,163.8468,163.8468,8926.0
2025-04-28 15:00:00,164.74,164.93,164.73,164.88,34877.0,163.8468,164.0358,163.8368,163.986,34877.0
2025-04-28 15:05:00,164.9,165.05,164.85,165.03,29708.0,164.0059,164.1551,163.9562,164.1352,29708.0
2025-04-28 15:10:00,165.03,165.07,164.95,165.02,28312.0,164.1352,164.175,164.0556,164.1253,28312.0
2025-04-28 15:15:00,165.02,165.07,164.98,165.05,40820.0,164.1253,164.175,164.0855,164.1551,40820.0
2025-04-28 15:20:00,165.06,165.25,165.03,165.2,19078.0,164.1651,164.354,164.1352,164.3043,19078.0
2025-04-28 15:25:00,165.21,165.24,165.14,165.18,9346.0,164.3142,164.3441,164.2446,164.2844,9346.0
2025-04-28 15:30:00,165.19,165.24,165.13,165.16,9360.0,164.2943,164.3441,164.2347,164.2645,9360.0
2025-04-28 15:35:00,165.12,165.22,164.94,165.15,22031.0,164.2247,164.3242,164.0457,164.2546,22031.0
2025-04-28 15:40:00,165.1,165.22,165.1,165.21,16407.0,164.2048,164.3242,164.2048,164.3142,16407.0
2025-04-28 15:45:00,165.23,165.36,165.23,165.36,15207.0,164.3341,164.4634,164.3341,164.4634,15207.0
2025-04-28 15:50:00,165.37,165.6,165.33,165.54,26174.0,164.4734,164.7021,164.4336,164.6424,26174.0
2025-04-28 15:55:00,165.5,165.59,165.28,165.31,55274.0,164.6027,164.6922,164.3839,164.4137,55274.0
2025-04-29 09:30:00,164.87,164.95,164.7,164.9,76890.0,163.9761,164.0556,163.807,164.0059,76890.0
2025-04-29 09:35:00,165.01,165.17,164.98,165.16,15209.0,164.1153,164.2745,164.0855,164.2645,15209.0
2025-04-29 09:40:00,165.13,165.33,165.12,165.16,7237.0,164.2347,164.4336,164.2247,164.2645,7237.0
2025-04-29 09:45:00,165.18,165.32,165.13,165.3,24419.0,164.2844,164.4236,164.2347,164.4038,24419.0
2025-04-29 09:50:00,165.29,165.44,165.19,165.2,545317.0,164.3938,164.543,164.2943,164.3043,545317.0
2025-04-29 09:55:00,165.18,165.38,165.13,165.2,19690.0,164.2844,164.4833,164.2347,164.3043,19690.0
2025-04-29 10:00:00,165.1,165.24,165.0,165.18,22477.0,164.2048,164.3441,164.1054,164.2844,22477.0
2025-04-29 10:05:00,165.2,165.47,165.2,165.4,10483.0,164.3043,164.5728,164.3043,164.5032,10483.0
2025-04-29 10:10:00,165.38,165.43,165.2,165.26,7904.0,164.4833,164.533,164.3043,164.364,7904.0
2025-04-29 10:15:00,165.21,165.26,165.08,165.18,26067.0,164.3142,164.364,164.1849,164.2844,26067.0
2025-04-29 10:20:00,165.12,165.17,164.79,164.8,16134.0,164.2247,164.2745,163.8965,163.9065,16134.0
2025-04-29 10:25:00,164.8,164.85,164.72,164.8,18012.0,163.9065,163.9562,163.8269,163.9065,18012.0
2025-04-29 10:30:00,164.84,165.04,164.81,165.02,25402.0,163.9462,164.1452,163.9164,164.1253,25402.0
2025-04-29 10:35:00,165.03,165.42,165.01,165.39,10172.0,164.1352,164.5231,164.1153,164.4933,10172.0
2025-04-29 10:40:00,165.39,165.48,165.36,165.46,15031.0,164.4933,164.5828,164.4634,164.5629,15031.0
2025-04-29 10:45:00,165.44,165.61,165.44,165.56,15288.0,164.543,164.7121,164.543,164.6623,15288.0
2025-04-29 10:50:00,165.52,165.69,165.5,165.68,12909.0,164.6226,164.7916,164.6027,164.7817,12909.0
2025-04-29 10:55:00,165.72,165.88,165.72,165.88,10221.0,164.8215,164.9806,164.8215,164.9806,10221.0
2025-04-29 11:00:00,165.88,165.91,165.64,165.68,23260.0,164.9806,165.0104,164.7419,164.7817,23260.0
2025-04-29 11:05:00,165.67,165.83,165.67,165.83,16070.0,164.7717,164.9309,164.7717,164.9309,16070.0
2025-04-29 11:10:00,165.82,165.85,165.71,165.81,63946.0,164.9209,164.9508,164.8115,164.911,63946.0
2025-04-29 11:15:00,165.82,165.88,165.6,165.62,25180.0,164.9209,164.9806,164.7021,164.722,25180.0
2025-04-29 11:20:00,165.59,165.6,165.4,165.56,11251.0,164.6922,164.7021,164.5032,164.6623,11251.0
2025-04-29 11:25:00,165.56,165.82,165.53,165.78,25299.0,164.6623,164.9209,164.6325,164.8811,25299.0
2025-04-29 11:30:00,165.77,165.79,165.48,165.48,5994.0,164.8712,164.8911,164.5828,164.5828,5994.0
2025-04-29 11:35:00,165.45,165.64,165.44,165.55,7419.0,164.5529,164.7419,164.543,164.6524,7419.0
2025-04-29 11:40:00,165.57,165.8,165.57,165.79,3798.0,164.6723,164.901,164.6723,164.8911,3798.0
2025-04-29 11:45:00,165.82,165.83,165.74,165.8,10664.0,164.9209,164.9309,164.8414,164.901,10664.0
2025-04-29 11:50:00,165.83,165.84,165.65,165.7,4250.0,164.9309,164.9408,164.7519,164.8016,4250.0
2025-04-29 11:55:00,165.68,165.71,165.55,165.6,8438.0,164.7817,164.8115,164.6524,164.7021,8438.0
2025-04-29 12:00:00,165.61,165.86,165.56,165.82,5584.0,164.7121,164.9607,164.6623,164.9209,5584.0
2025-04-29 12:05:00,165.85,166.01,165.82,165.98,67573.0,164.9508,165.1099,164.9209,165.0801,67573.0
2025-04-29 12:10:00,165.97,166.03,165.96,166.0,2924.0,165.0701,165.1298,165.0602,165.1,2924.0
2025-04-29 12:15:00,166.05,166.05,165.93,165.94,17515.0,165.1497,165.1497,165.0303,165.0403,17515.0
2025-04-29 12:20:00,165.92,166.0,165.91,165.97,5899.0,165.0204,165.1,165.0104,165.0701,5899.0
2025-04-29 12:25:00,165.95,166.05,165.92,166.05,37589.0,165.0502,165.1497,165.0204,165.1497,37589.0
2025-04-29 12:30:00,165.99,166.08,165.92,166.03,6488.0,165.09,165.1795,165.0204,165.1298,6488.0
2025-04-29 12:35:00,166.07,166.07,165.86,165.88,13773.0,165.1696,165.1696,164.9607,164.9806,13773.0
2025-04-29 12:40:00,165.9,165.96,165.87,165.92,7901.0,165.0005,165.0602,164.9707,165.0204,7901.0
2025-04-29 12:45:00,165.91,165.91,165.5,165.55,7976.0,165.0104,165.0104,164.6027,164.6524,7976.0
2025-04-29 12:50:00,165.6,165.67,165.57,165.63,24458.0,164.7021,164.7717,164.6723,164.732,24458.0
2025-04-29 12:55:00,165.63,165.63,165.42,165.56,92651.0,164.732,164.732,164.5231,164.6623,92651.0
2025-04-29 13:00:00,165.53,165.59,165.45,165.59,4273.0,164.6325,164.6922,164.5529,164.6922,4273.0
2025-04-29 13:05:00,165.6,165.65,165.54,165.62,16155.0,164.7021,164.7519,164.6424,164.722,16155.0
2025-04-29 13:10:00,165.56,165.7,165.5,165.65,16923.0,164.6623,164.8016,164.6027,164.7519,16923.0
2025-04-29 13:15:00,165.68,165.94,165.67,165.94,13089.0,164.7817,165.0403,164.7717,165.0403,13089.0
2025-04-29 13:20:00,165.9,165.97,165.88,165.94,11126.0,165.0005,165.0701,164.9806,165.0403,11126.0
2025-04-29 13:25:00,165.95,166.0,165.89,165.98,3693.0,165.0502,165.1,164.9906,165.0801,3693.0
2025-04-29 13:30:00,166.01,166.06,165.98,165.99,10808.0,165.1099,165.1596,165.0801,165.09,10808.0
2025-04-29 13:35:00,166.02,166.18,166.01,166.18,11816.0,165.1198,165.279,165.1099,165.279,11816.0
2025-04-29 13:40:00,166.22,166.33,166.22,166.33,9429.0,165.3188,165.4282,165.3188,165.4282,9429.0
2025-04-29 13:45:00,166.31,166.57,166.25,166.54,239881.0,165.4083,165.6669,165.3486,165.637,239881.0
2025-04-29 13:50:00,166.55,166.59,166.44,166.5,19281.0,165.647,165.6868,165.5376,165.5972,19281.0
2025-04-29 13:55:00,166.48,166.59,166.47,166.48,5017.0,165.5774,165.6868,165.5674,165.5774,5017.0
2025-04-29 14:00:00,166.47,166.54,166.46,166.53,9612.0,165.5674,165.637,165.5575,165.6271,9612.0
2025-04-29 14:05:00,166.59,166.62,166.38,166.48,41605.0,165.6868,165.7166,165.4779,165.5774,41605.0
2025-04-29 14:10:00,166.44,166.44,166.33,166.38,8391.0,165.5376,165.5376,165.4282,165.4779,8391.0
2025-04-29 14:15:00,166.4,166.47,166.35,166.36,15724.0,165.4978,165.5674,165.4481,165.458,15724.0
2025-04-29 14:20:00,166.37,166.39,166.2,166.28,11989.0,165.4679,165.4878,165.2989,165.3784,11989.0
2025-04-29 14:25:00,166.25,166.37,166.21,166.32,11179.0,165.3486,165.4679,165.3088,165.4182,11179.0
2025-04-29 14:30:00,166.33,166.4,166.3,166.38,13447.0,165.4282,165.4978,165.3983,165.4779,13447.0
2025-04-29 14:35:00,166.34,166.47,166.34,166.41,27805.0,165.4381,165.5674,165.4381,165.5077,27805.0
2025-04-29 14:40:00,166.42,166.45,166.33,166.36,20660.0,165.5177,165.5475,165.4282,165.458,20660.0
2025-04-29 14:45:00,166.36,166.37,166.27,166.29,11886.0,165.458,165.4679,165.3685,165.3884,11886.0
2025-04-29 14:50:00,166.3,166.34,166.19,166.31,16867.0,165.3983,165.4381,165.2889,165.4083,16867.0
2025-04-29 14:55:00,166.33,166.36,166.22,166.25,6382.0,165.4282,165.458,165.3188,165.3486,6382.0
2025-04-29 15:00:00,166.26,166.38,166.26,166.28,19457.0,165.3585,165.4779,165.3585,165.3784,19457.0
2025-04-29 15:05:00,166.27,166.46,166.24,166.34,17217.0,165.3685,165.5575,165.3387,165.4381,17217.0
2025-04-29 15:10:00,166.39,166.47,166.37,166.42,9840.0,165.4878,165.5674,165.4679,165.5177,9840.0
2025-04-29 15:15:00,166.44,166.46,166.37,166.45,27566.0,165.5376,165.5575,165.4679,165.5475,27566.0
2025-04-29 15:20:00,166.44,166.5,166.4,166.5,19129.0,165.5376,165.5972,165.4978,165.5972,19129.0
2025-04-29 15:25:00,166.49,166.52,166.36,166.39,16885.0,165.5873,165.6171,165.458,165.4878,16885.0
2025-04-29 15:30:00,166.42,166.43,166.34,166.37,19137.0,165.5177,165.5276,165.4381,165.4679,19137.0
2025-04-29 15:35:00,166.35,166.42,166.31,166.34,43868.0,165.4481,165.5177,165.4083,165.4381,43868.0
2025-04-29 15:40:00,166.34,166.36,166.22,166.29,21989.0,165.4381,165.458,165.3188,165.3884,21989.0
2025-04-29 15:45:00,166.27,166.48,166.25,166.44,24339.0,165.3685,165.5774,165.3486,165.5376,24339.0
2025-04-29 15:50:00,166.46,166.52,166.35,166.43,25380.0,165.5575,165.6171,165.4481,165.5276,25380.0
2025-04-29 15:55:00,166.33,166.39,166.18,166.22,27927.0,165.4282,165.4878,165.279,165.3188,27927.0
2025-04-30 09:30:00,165.47,165.6,164.49,164.71,80633.0,164.5728,164.7021,163.5981,163.817,80633.0
2025-04-30 09:35:00,164.79,164.83,164.28,164.29,21907.0,163.8965,163.9363,163.3893,163.3992,21907.0
2025-04-30 09:40:00,164.34,164.35,163.79,163.97,15683.0,163.449,163.4589,162.9019,163.081,15683.0
2025-04-30 09:45:00,163.95,164.06,163.86,164.03,9637.0,163.0611,163.1705,162.9716,163.1406,9637.0
2025-04-30 09:50:00,163.92,163.99,163.57,163.58,26891.0,163.0312,163.1009,162.6831,162.6931,26891.0
2025-04-30 09:55:00,163.55,163.63,163.34,163.42,713712.0,162.6632,162.7428,162.4544,162.5339,713712.0
2025-04-30 10:00:00,163.49,163.87,163.44,163.68,11830.0,162.6036,162.9815,162.5538,162.7925,11830.0
2025-04-30 10:05:00,163.7,163.86,163.56,163.85,7257.0,162.8124,162.9716,162.6732,162.9616,7257.0
2025-04-30 10:10:00,163.82,164.11,163.76,164.08,18965.0,162.9318,163.2202,162.8721,163.1904,18965.0
2025-04-30 10:15:00,164.08,164.13,163.91,164.1,10341.0,163.1904,163.2401,163.0213,163.2103,10341.0
2025-04-30 10:20:00,164.08,164.36,164.04,164.35,15071.0,163.1904,163.4688,163.1506,163.4589,15071.0
2025-04-30 10:25:00,164.28,164.47,164.24,164.42,43825.0,163.3893,163.5783,163.3495,163.5285,43825.0
2025-04-30 10:30:00,164.44,164.64,164.44,164.54,16342.0,163.5484,163.7473,163.5484,163.6479,16342.0
2025-04-30 10:35:00,164.42,164.48,164.31,164.46,6240.0,163.5285,163.5882,163.4191,163.5683,6240.0
2025-04-30 10:40:00,164.45,164.62,164.22,164.58,8051.0,163.5584,163.7274,163.3296,163.6877,8051.0
2025-04-30 10:45:00,164.53,164.6,164.41,164.57,13407.0,163.6379,163.7075,163.5186,163.6777,13407.0
2025-04-30 10:50:00,164.56,164.76,164.36,164.66,20381.0,163.6678,163.8667,163.4688,163.7672,20381.0
2025-04-30 10:55:00,164.58,164.8,164.54,164.66,9236.0,163.6877,163.9065,163.6479,163.7672,9236.0
2025-04-30 11:00:00,164.72,164.92,164.67,164.88,29758.0,163.8269,164.0258,163.7772,163.986,29758.0
2025-04-30 11:05:00,164.89,165.11,164.85,165.03,29111.0,163.996,164.2148,163.9562,164.1352,29111.0
2025-04-30 11:10:00,165.08,165.19,165.03,165.14,135360.0,164.1849,164.2943,164.1352,164.2446,135360.0
2025-04-30 11:15:00,165.14,165.22,165.09,165.19,10284.0,164.2446,164.3242,164.1949,164.2943,10284.0
2025-04-30 11:20:00,165.22,165.39,165.2,165.26,4402.0,164.3242,164.4933,164.3043,164.364,4402.0
2025-04-30 11:25:00,165.26,165.3,165.11,165.24,16504.0,164.364,164.4038,164.2148,164.3441,16504.0
2025-04-30 11:30:00,165.22,165.35,165.15,165.35,7606.0,164.3242,164.4535,164.2546,164.4535,7606.0
2025-04-30 11:35:00,165.36,165.37,165.21,165.31,4159.0,164.4634,164.4734,164.3142,164.4137,4159.0
2025-04-30 11:40:00,165.34,165.37,165.16,165.32,9621.0,164.4435,164.4734,164.2645,164.4236,9621.0
2025-04-30 11:45:00,165.31,165.32,165.21,165.23,20071.0,164.4137,164.4236,164.3142,164.3341,20071.0
2025-04-30 11:50:00,165.23,165.29,165.07,165.18,8889.0,164.3341,164.3938,164.175,164.2844,8889.0
2025-04-30 11:55:00,165.13,165.28,165.05,165.2,10649.0,164.2347,164.3839,164.1551,164.3043,10649.0
2025-04-30 12:00:00,165.21,165.32,165.2,165.23,10717.0,164.3142,164.4236,164.3043,164.3341,10717.0
2025-04-30 12:05:00,165.29,165.44,165.28,165.36,19712.0,164.3938,164.543,164.3839,164.4634,19712.0
2025-04-30 12:10:00,165.37,165.37,165.18,165.19,7863.0,164.4734,164.4734,164.2844,164.2943,7863.0
2025-04-30 12:15:00,165.24,165.25,165.13,165.21,5652.0,164.3441,164.354,164.2347,164.3142,5652.0
2025-04-30 12:20:00,165.19,165.25,164.97,164.97,9415.0,164.2943,164.354,164.0755,164.0755,9415.0
2025-04-30 12:25:00,164.93,165.05,164.93,164.97,12574.0,164.0358,164.1551,164.0358,164.0755,12574.0
2025-04-30 12:30:00,164.95,164.96,164.88,164.9,7715.0,164.0556,164.0656,163.986,164.0059,7715.0
2025-04-30 12:35:00,164.86,165.25,164.85,165.25,13296.0,163.9661,164.354,163.9562,164.354,13296.0
2025-04-30 12:40:00,165.25,165.36,165.21,165.27,4134.0,164.354,164.4634,164.3142,164.3739,4134.0
2025-04-30 12:45:00,165.29,165.36,165.24,165.31,3908.0,164.3938,164.4634,164.3441,164.4137,3908.0
2025-04-30 12:50:00,165.3,165.45,165.28,165.43,13194.0,164.4038,164.5529,164.3839,164.533,13194.0
2025-04-30 12:55:00,165.43,165.5,165.34,165.42,11378.0,164.533,164.6027,164.4435,164.5231,11378.0
2025-04-30 13:00:00,165.43,165.46,165.34,165.34,11788.0,164.533,164.5629,164.4435,164.4435,11788.0
2025-04-30 13:05:00,165.33,165.33,165.16,165.17,9068.0,164.4336,164.4336,164.2645,164.2745,9068.0
2025-04-30 13:10:00,165.17,165.17,164.86,165.02,23484.0,164.2745,164.2745,163.9661,164.1253,23484.0
2025-04-30 13:15:00,165.07,165.3,165.05,165.24,6344.0,164.175,164.4038,164.1551,164.3441,6344.0
2025-04-30 13:20:00,165.27,165.28,165.21,165.24,7430.0,164.3739,164.3839,164.3142,164.3441,7430.0
2025-04-30 13:25:00,165.25,165.54,165.25,165.52,2429.0,164.354,164.6424,164.354,164.6226,2429.0
2025-04-30 13:30:00,165.51,165.65,165.46,165.65,29323.0,164.6126,164.7519,164.5629,164.7519,29323.0
2025-04-30 13:35:00,165.64,165.74,165.6,165.63,17801.0,164.7419,164.8414,164.7021,164.732,17801.0
2025-04-30 13:40:00,165.59,165.71,165.56,165.68,8363.0,164.6922,164.8115,164.6623,164.7817,8363.0
2025-04-30 13:45:00,165.69,165.69,165.57,165.6,5974.0,164.7916,164.7916,164.6723,164.7021,5974.0
2025-04-30 13:50:00,165.61,165.76,165.61,165.74,12684.0,164.7121,164.8613,164.7121,164.8414,12684.0
2025-04-30 13:55:00,165.73,165.74,165.56,165.61,4147.0,164.8314,164.8414,164.6623,164.7121,4147.0
2025-04-30 14:00:00,165.6,165.62,165.46,165.56,6835.0,164.7021,164.722,164.5629,164.6623,6835.0
2025-04-30 14:05:00,165.59,166.2,165.48,165.7,43160.0,164.6922,165.2989,164.5828,164.8016,43160.0
2025-04-30 14:10:00,165.67,165.99,165.67,165.77,64656.0,164.7717,165.09,164.7717,164.8712,64656.0
2025-04-30 14:15:00,165.75,165.94,165.72,165.85,15121.0,164.8513,165.0403,164.8215,164.9508,15121.0
2025-04-30 14:20:00,165.87,165.88,165.67,165.75,23327.0,164.9707,164.9806,164.7717,164.8513,23327.0
2025-04-30 14:25:00,165.74,165.81,165.4,165.52,19612.0,164.8414,164.911,164.5032,164.6226,19612.0
2025-04-30 14:30:00,165.5,165.63,165.45,165.46,20326.0,164.6027,164.732,164.5529,164.5629,20326.0
2025-04-30 14:35:00,165.44,165.45,165.17,165.2,29459.0,164.543,164.5529,164.2745,164.3043,29459.0
2025-04-30 14:40:00,165.23,165.27,165.13,165.14,22300.0,164.3341,164.3739,164.2347,164.2446,22300.0
2025-04-30 14:45:00,165.16,165.45,165.14,165.43,13432.0,164.2645,164.5529,164.2446,164.533,13432.0
2025-04-30 14:50:00,165.43,165.45,165.28,165.28,15351.0,164.533,164.5529,164.3839,164.3839,15351.0
2025-04-30 14:55:00,165.32,165.4,165.18,165.18,30646.0,164.4236,164.5032,164.2844,164.2844,30646.0
2025-04-30 15:00:00,165.21,165.37,165.21,165.36,20417.0,164.3142,164.4734,164.3142,164.4634,20417.0
2025-04-30 15:05:00,165.37,165.42,165.31,165.36,26711.0,164.4734,164.5231,164.4137,164.4634,26711.0
2025-04-30 15:10:00,165.37,165.59,165.33,165.56,121643.0,164.4734,164.6922,164.4336,164.6623,121643.0
2025-04-30 15:15:00,165.58,165.63,165.49,165.49,28923.0,164.6822,164.732,164.5927,164.5927,28923.0
2025-04-30 15:20:00,165.48,165.66,165.47,165.52,35537.0,164.5828,164.7618,164.5728,164.6226,35537.0
2025-04-30 15:25:00,165.5,165.5,165.3,165.3,19445.0,164.6027,164.6027,164.4038,164.4038,19445.0
2025-04-30 15:30:00,165.35,165.37,165.21,165.23,31716.0,164.4535,164.4734,164.3142,164.3341,31716.0
2025-04-30 15:35:00,165.23,165.33,165.11,165.22,16580.0,164.3341,164.4336,164.2148,164.3242,16580.0
2025-04-30 15:40:00,165.19,165.62,165.19,165.6,37241.0,164.2943,164.722,164.2943,164.7021,37241.0
2025-04-30 15:45:00,165.61,166.22,165.6,166.16,39120.0,164.7121,165.3188,164.7021,165.2591,39120.0
2025-04-30 15:50:00,166.16,166.94,166.15,166.79,63043.0,165.2591,166.0349,165.2491,165.8857,63043.0
2025-04-30 15:55:00,166.71,167.0,166.38,166.44,186526.0,165.8061,166.0945,165.4779,165.5376,186526.0
2025-05-01 09:30:00,166.01,166.31,165.37,165.52,101136.0,165.1099,165.4083,164.4734,164.6226,101136.0
2025-05-01 09:35:00,165.47,166.25,165.44,166.17,12776.0,164.5728,165.3486,164.543,165.269,12776.0
2025-05-01 09:40:00,166.21,166.3,166.11,166.22,34210.0,165.3088,165.3983,165.2094,165.3188,34210.0
2025-05-01 09:45:00,166.22,166.44,166.12,166.44,39756.0,165.3188,165.5376,165.2193,165.5376,39756.0
2025-05-01 09:50:00,166.42,166.74,166.41,166.74,352242.0,165.5177,165.8359,165.5077,165.8359,352242.0
2025-05-01 09:55:00,166.69,166.69,166.32,166.34,11473.0,165.7862,165.7862,165.4182,165.4381,11473.0
2025-05-01 10:00:00,166.28,166.86,166.28,166.79,37268.0,165.3784,165.9553,165.3784,165.8857,37268.0
2025-05-01 10:05:00,166.89,166.9,166.61,166.75,13692.0,165.9851,165.9951,165.7066,165.8459,13692.0
2025-05-01 10:10:00,166.75,166.84,166.63,166.79,13265.0,165.8459,165.9354,165.7265,165.8857,13265.0
2025-05-01 10:15:00,166.83,166.91,166.78,166.78,14819.0,165.9255,166.005,165.8757,165.8757,14819.0
2025-05-01 10:20:00,166.81,167.06,166.81,166.99,11359.0,165.9056,166.1542,165.9056,166.0846,11359.0
2025-05-01 10:25:00,167.04,167.08,166.97,167.0,43453.0,166.1343,166.1741,166.0647,166.0945,43453.0
2025-05-01 10:30:00,166.98,167.0,166.67,166.75,19334.0,166.0746,166.0945,165.7663,165.8459,19334.0
2025-05-01 10:35:00,166.73,167.02,166.73,167.02,5692.0,165.826,166.1144,165.826,166.1144,5692.0
2025-05-01 10:40:00,167.04,167.05,166.87,166.87,7731.0,166.1343,166.1443,165.9652,165.9652,7731.0
2025-05-01 10:45:00,166.89,167.04,166.88,166.96,33599.0,165.9851,166.1343,165.9752,166.0548,33599.0
2025-05-01 10:50:00,166.96,167.11,166.95,167.08,5665.0,166.0548,166.2039,166.0448,166.1741,5665.0
2025-05-01 10:55:00,167.12,167.25,167.12,167.22,12005.0,166.2139,166.3432,166.2139,166.3133,12005.0
2025-05-01 11:00:00,167.2,167.2,167.02,167.17,10084.0,166.2934,166.2934,166.1144,166.2636,10084.0
2025-05-01 11:05:00,167.17,167.17,167.01,167.09,12672.0,166.2636,166.2636,166.1045,166.184,12672.0
2025-05-01 11:10:00,167.1,167.13,167.06,167.07,8213.0,166.194,166.2238,166.1542,166.1642,8213.0
2025-05-01 11:15:00,167.07,167.2,167.06,167.15,13539.0,166.1642,166.2934,166.1542,166.2437,13539.0
2025-05-01 11:20:00,167.16,167.16,167.06,167.15,13114.0,166.2537,166.2537,166.1542,166.2437,13114.0
2025-05-01 11:25:00,167.14,167.3,167.13,167.18,14374.0,166.2338,166.3929,166.2238,166.2736,14374.0
2025-05-01 11:30:00,167.14,167.15,167.0,167.07,10991.0,166.2338,166.2437,166.0945,166.1642,10991.0
2025-05-01 11:35:00,167.07,167.21,167.0,167.01,8466.0,166.1642,166.3034,166.0945,166.1045,8466.0
2025-05-01 11:40:00,167.0,167.04,166.85,166.86,6436.0,166.0945,166.1343,165.9453,165.9553,6436.0
2025-05-01 11:45:00,166.92,166.92,166.75,166.81,8063.0,166.015,166.015,165.8459,165.9056,8063.0
2025-05-01 11:50:00,166.83,166.83,166.75,166.78,5835.0,165.9255,165.9255,165.8459,165.8757,5835.0
2025-05-01 11:55:00,166.76,166.76,166.39,166.48,12759.0,165.8558,165.8558,165.4878,165.5774,12759.0
2025-05-01 12:00:00,166.5,166.58,166.3,166.4,6779.0,165.5972,165.6768,165.3983,165.4978,6779.0
2025-05-01 12:05:00,166.43,166.62,166.43,166.55,14500.0,165.5276,165.7166,165.5276,165.647,14500.0
2025-05-01 12:10:00,166.53,166.53,166.35,166.42,15400.0,165.6271,165.6271,165.4481,165.5177,15400.0
2025-05-01 12:15:00,166.33,166.35,166.16,166.29,118248.0,165.4282,165.4481,165.2591,165.3884,118248.0
2025-05-01 12:20:00,166.29,166.32,166.15,166.16,8898.0,165.3884,165.4182,165.2491,165.2591,8898.0
2025-05-01 12:25:00,166.15,166.41,166.13,166.31,12224.0,165.2491,165.5077,165.2293,165.4083,12224.0
2025-05-01 12:30:00,166.3,166.41,166.26,166.39,26475.0,165.3983,165.5077,165.3585,165.4878,26475.0
2025-05-01 12:35:00,166.4,166.45,166.33,166.38,8145.0,165.4978,165.5475,165.4282,165.4779,8145.0
2025-05-01 12:40:00,166.38,166.38,166.2,166.33,13876.0,165.4779,165.4779,165.2989,165.4282,13876.0
2025-05-01 12:45:00,166.3,166.3,166.14,166.14,8140.0,165.3983,165.3983,165.2392,165.2392,8140.0
2025-05-01 12:50:00,166.16,166.28,166.12,166.19,8939.0,165.2591,165.3784,165.2193,165.2889,8939.0
2025-05-01 12:55:00,166.19,166.31,166.15,166.2,6792.0,165.2889,165.4083,165.2491,165.2989,6792.0
2025-05-01 13:00:00,166.24,166.46,166.23,166.43,3556.0,165.3387,165.5575,165.3287,165.5276,3556.0
2025-05-01 13:05:00,166.49,166.64,166.42,166.64,7654.0,165.5873,165.7365,165.5177,165.7365,7654.0
2025-05-01 13:10:00,166.64,166.7,166.62,166.65,6811.0,165.7365,165.7962,165.7166,165.7464,6811.0
2025-05-01 13:15:00,166.7,166.78,166.67,166.74,11944.0,165.7962,165.8757,165.7663,165.8359,11944.0
2025-05-01 13:20:00,166.76,166.76,166.67,166.68,8556.0,165.8558,165.8558,165.7663,165.7763,8556.0
2025-05-01 13:25:00,166.71,166.72,166.57,166.62,15655.0,165.8061,165.8161,165.6669,165.7166,15655.0
2025-05-01 13:30:00,166.64,166.76,166.63,166.76,4034.0,165.7365,165.8558,165.7265,165.8558,4034.0
2025-05-01 13:35:00,166.78,166.79,166.66,166.67,11626.0,165.8757,165.8857,165.7564,165.7663,11626.0
2025-05-01 13:40:00,166.63,166.63,166.33,166.36,4222.0,165.7265,165.7265,165.4282,165.458,4222.0
2025-05-01 13:45:00,166.4,166.49,166.33,166.47,4308.0,165.4978,165.5873,165.4282,165.5674,4308.0
2025-05-01 13:50:00,166.46,166.56,166.35,166.4,40048.0,165.5575,165.6569,165.4481,165.4978,40048.0
2025-05-01 13:55:00,166.4,166.43,166.31,166.36,10731.0,165.4978,165.5276,165.4083,165.458,10731.0
2025-05-01 14:00:00,166.36,166.52,166.34,166.52,9427.0,165.458,165.6171,165.4381,165.6171,9427.0
2025-05-01 14:05:00,166.51,166.7,166.51,166.68,11742.0,165.6072,165.7962,165.6072,165.7763,11742.0
2025-05-01 14:10:00,166.62,166.74,166.62,166.71,30412.0,165.7166,165.8359,165.7166,165.8061,30412.0
2025-05-01 14:15:00,166.72,166.84,166.72,166.76,25356.0,165.8161,165.9354,165.8161,165.8558,25356.0
2025-05-01 14:20:00,166.8,166.8,166.66,166.72,20333.0,165.8956,165.8956,165.7564,165.8161,20333.0
2025-05-01 14:25:00,166.72,166.76,166.54,166.76,7417.0,165.8161,165.8558,165.637,165.8558,7417.0
2025-05-01 14:30:00,166.74,166.84,166.74,166.8,26605.0,165.8359,165.9354,165.8359,165.8956,26605.0
2025-05-01 14:35:00,166.8,166.81,166.75,166.77,28636.0,165.8956,165.9056,165.8459,165.8658,28636.0
2025-05-01 14:40:00,166.78,166.84,166.76,166.79,8255.0,165.8757,165.9354,165.8558,165.8857,8255.0
2025-05-01 14:45:00,166.8,166.93,166.76,166.81,17910.0,165.8956,166.0249,165.8558,165.9056,17910.0
2025-05-01 14:50:00,166.78,166.79,166.66,166.71,6638.0,165.8757,165.8857,165.7564,165.8061,6638.0
2025-05-01 14:55:00,166.75,166.8,166.68,166.7,16931.0,165.8459,165.8956,165.7763,165.7962,16931.0
2025-05-01 15:00:00,166.74,166.8,166.62,166.8,10224.0,165.8359,165.8956,165.7166,165.8956,10224.0
2025-05-01 15:05:00,166.81,166.82,166.65,166.65,44883.0,165.9056,165.9155,165.7464,165.7464,44883.0
2025-05-01 15:10:00,166.64,166.69,166.53,166.69,37191.0,165.7365,165.7862,165.6271,165.7862,37191.0
2025-05-01 15:15:00,166.67,166.75,166.6,166.68,12577.0,165.7663,165.8459,165.6967,165.7763,12577.0
2025-05-01 15:20:00,166.68,166.79,166.68,166.73,35305.0,165.7763,165.8857,165.7763,165.826,35305.0
2025-05-01 15:25:00,166.71,166.9,166.71,166.88,23908.0,165.8061,165.9951,165.8061,165.9752,23908.0
2025-05-01 15:30:00,166.91,166.93,166.83,166.9,65624.0,166.005,166.0249,165.9255,165.9951,65624.0
2025-05-01 15:35:00,166.89,166.91,166.76,166.78,20892.0,165.9851,166.005,165.8558,165.8757,20892.0
2025-05-01 15:40:00,166.77,166.84,166.71,166.83,8959.0,165.8658,165.9354,165.8061,165.9255,8959.0
2025-05-01 15:45:00,166.85,167.09,166.84,167.08,45362.0,165.9453,166.184,165.9354,166.1741,45362.0
2025-05-01 15:50:00,167.08,167.1,166.53,166.59,28373.0,166.1741,166.194,165.6271,165.6868,28373.0
2025-05-01 15:55:00,166.58,166.62,165.95,166.07,43216.0,165.6768,165.7166,165.0502,165.1696,43216.0
2025-05-02 09:30:00,168.01,168.54,168.01,168.52,66616.0,167.0991,167.6262,167.0991,167.6063,66616.0
2025-05-02 09:35:00,168.47,168.51,168.24,168.38,12595.0,167.5566,167.5963,167.3278,167.4671,12595.0
2025-05-02 09:40:00,168.36,168.37,167.97,168.17,21059.0,167.4472,167.4571,167.0593,167.2582,21059.0
2025-05-02 09:45:00,168.19,168.19,167.87,167.94,23219.0,167.2781,167.2781,166.9598,167.0294,23219.0
2025-05-02 09:50:00,167.92,167.94,167.48,167.65,29326.0,167.0095,167.0294,166.5719,166.741,29326.0
2025-05-02 09:55:00,167.69,167.75,167.51,167.7,11342.0,166.7808,166.8405,166.6018,166.7907,11342.0
2025-05-02 10:00:00,167.7,167.9,167.6,167.61,9013.0,166.7907,166.9897,166.6913,166.7012,9013.0
2025-05-02 10:05:00,167.59,167.93,167.59,167.91,45706.0,166.6813,167.0195,166.6813,166.9996,45706.0
2025-05-02 10:10:00,167.89,168.05,167.88,168.05,21291.0,166.9797,167.1388,166.9698,167.1388,21291.0
2025-05-02 10:15:00,168.04,168.19,168.03,168.15,16477.0,167.1289,167.2781,167.1189,167.2383,16477.0
2025-05-02 10:20:00,168.05,168.17,167.98,168.15,44110.0,167.1388,167.2582,167.0692,167.2383,44110.0
2025-05-02 10:25:00,168.16,168.37,168.16,168.36,44150.0,167.2482,167.4571,167.2482,167.4472,44150.0
2025-05-02 10:30:00,168.31,168.33,168.17,168.26,10565.0,167.3974,167.4173,167.2582,167.3477,10565.0
2025-05-02 10:35:00,168.24,168.3,168.12,168.3,13977.0,167.3278,167.3875,167.2085,167.3875,13977.0
2025-05-02 10:40:00,168.27,168.32,168.1,168.12,16050.0,167.3576,167.4074,167.1886,167.2085,16050.0
2025-05-02 10:45:00,168.13,168.29,168.1,168.21,8182.0,167.2184,167.3775,167.1886,167.298,8182.0
2025-05-02 10:50:00,168.21,168.3,168.12,168.22,19110.0,167.298,167.3875,167.2085,167.3079,19110.0
2025-05-02 10:55:00,168.22,168.35,168.2,168.33,11482.0,167.3079,167.4372,167.288,167.4173,11482.0
2025-05-02 11:00:00,168.33,168.37,168.13,168.21,4385.0,167.4173,167.4571,167.2184,167.298,4385.0
2025-05-02 11:05:00,168.2,168.24,168.07,168.07,8006.0,167.288,167.3278,167.1587,167.1587,8006.0
2025-05-02 11:10:00,168.05,168.08,167.92,167.96,41469.0,167.1388,167.1687,167.0095,167.0493,41469.0
2025-05-02 11:15:00,167.98,168.06,167.95,167.95,20965.0,167.0692,167.1488,167.0394,167.0394,20965.0
2025-05-02 11:20:00,167.94,167.99,167.84,167.9,6833.0,167.0294,167.0792,166.93,166.9897,6833.0
2025-05-02 11:25:00,167.85,167.87,167.64,167.7,4393.0,166.9399,166.9598,166.7311,166.7907,4393.0
2025-05-02 11:30:00,167.71,167.97,167.69,167.97,20170.0,166.8007,167.0593,166.7808,167.0593,20170.0
2025-05-02 11:35:00,167.97,168.09,167.88,168.08,32903.0,167.0593,167.1786,166.9698,167.1687,32903.0
2025-05-02 11:40:00,168.1,168.17,168.04,168.05,9160.0,167.1886,167.2582,167.1289,167.1388,9160.0
2025-05-02 11:45:00,168.05,168.11,168.03,168.11,8681.0,167.1388,167.1985,167.1189,167.1985,8681.0
2025-05-02 11:50:00,168.1,168.18,168.02,168.15,9254.0,167.1886,167.2681,167.109,167.2383,9254.0
2025-05-02 11:55:00,168.17,168.23,168.13,168.14,22994.0,167.2582,167.3179,167.2184,167.2284,22994.0
2025-05-02 12:00:00,168.17,168.57,168.14,168.47,44272.0,167.2582,167.656,167.2284,167.5566,44272.0
2025-05-02 12:05:00,168.51,168.56,168.42,168.47,11064.0,167.5963,167.6461,167.5068,167.5566,11064.0
2025-05-02 12:10:00,168.43,168.57,168.4,168.57,435317.0,167.5168,167.656,167.4869,167.656,435317.0
2025-05-02 12:15:00,168.56,168.57,168.46,168.54,11692.0,167.6461,167.656,167.5466,167.6262,11692.0
2025-05-02 12:20:00,168.56,168.56,168.43,168.44,4696.0,167.6461,167.6461,167.5168,167.5267,4696.0
2025-05-02 12:25:00,168.45,168.54,168.44,168.44,15967.0,167.5367,167.6262,167.5267,167.5267,15967.0
2025-05-02 12:30:00,168.51,168.58,168.48,168.58,6435.0,167.5963,167.666,167.5665,167.666,6435.0
2025-05-02 12:35:00,168.56,168.68,168.46,168.61,13258.0,167.6461,167.7654,167.5466,167.6958,13258.0
2025-05-02 12:40:00,168.62,168.63,168.51,168.54,15027.0,167.7058,167.7157,167.5963,167.6262,15027.0
2025-05-02 12:45:00,168.5,168.5,168.43,168.5,2590.0,167.5864,167.5864,167.5168,167.5864,2590.0
2025-05-02 12:50:00,168.49,168.53,168.4,168.53,11110.0,167.5765,167.6162,167.4869,167.6162,11110.0
2025-05-02 12:55:00,168.48,168.54,168.47,168.5,5218.0,167.5665,167.6262,167.5566,167.5864,5218.0
2025-05-02 13:00:00,168.49,168.56,168.44,168.5,7536.0,167.5765,167.6461,167.5267,167.5864,7536.0
2025-05-02 13:05:00,168.49,168.52,168.44,168.47,7462.0,167.5765,167.6063,167.5267,167.5566,7462.0
2025-05-02 13:10:00,168.44,168.45,168.35,168.37,12526.0,167.5267,167.5367,167.4372,167.4571,12526.0
2025-05-02 13:15:00,168.4,168.4,168.31,168.36,10804.0,167.4869,167.4869,167.3974,167.4472,10804.0
2025-05-02 13:20:00,168.35,168.47,168.32,168.32,12555.0,167.4372,167.5566,167.4074,167.4074,12555.0
2025-05-02 13:25:00,168.33,168.38,168.24,168.35,7946.0,167.4173,167.4671,167.3278,167.4372,7946.0
2025-05-02 13:30:00,168.37,168.37,168.27,168.3,14894.0,167.4571,167.4571,167.3576,167.3875,14894.0
2025-05-02 13:35:00,168.28,168.42,168.28,168.38,17228.0,167.3676,167.5068,167.3676,167.4671,17228.0
2025-05-02 13:40:00,168.37,168.51,168.34,168.51,19064.0,167.4571,167.5963,167.4273,167.5963,19064.0
2025-05-02 13:45:00,168.48,168.57,168.45,168.46,16756.0,167.5665,167.656,167.5367,167.5466,16756.0
2025-05-02 13:50:00,168.54,168.59,168.44,168.56,8888.0,167.6262,167.6759,167.5267,167.6461,8888.0
2025-05-02 13:55:00,168.54,168.55,168.47,168.48,17474.0,167.6262,167.6361,167.5566,167.5665,17474.0
2025-05-02 14:00:00,168.48,168.59,168.48,168.59,5024.0,167.5665,167.6759,167.5665,167.6759,5024.0
2025-05-02 14:05:00,168.58,168.62,168.57,168.6,8101.0,167.666,167.7058,167.656,167.6859,8101.0
2025-05-02 14:10:00,168.58,168.64,168.58,168.64,16644.0,167.666,167.7256,167.666,167.7256,16644.0
2025-05-02 14:15:00,168.62,168.71,168.62,168.66,41620.0,167.7058,167.7953,167.7058,167.7455,41620.0
2025-05-02 14:20:00,168.65,168.7,168.61,168.67,38124.0,167.7356,167.7853,167.6958,167.7555,38124.0
2025-05-02 14:25:00,168.68,168.69,168.64,168.65,19590.0,167.7654,167.7754,167.7256,167.7356,19590.0
2025-05-02 14:30:00,168.65,168.77,168.65,168.75,13061.0,167.7356,167.8549,167.7356,167.835,13061.0
2025-05-02 14:35:00,168.73,168.84,168.73,168.75,8322.0,167.8152,167.9246,167.8152,167.835,8322.0
2025-05-02 14:40:00,168.76,168.81,168.76,168.79,10920.0,167.845,167.8947,167.845,167.8748,10920.0
2025-05-02 14:45:00,168.77,168.8,168.5,168.5,26395.0,167.8549,167.8848,167.5864,167.5864,26395.0
2025-05-02 14:50:00,168.52,168.64,168.42,168.64,11655.0,167.6063,167.7256,167.5068,167.7256,11655.0
2025-05-02 14:55:00,168.64,168.71,168.61,168.62,8151.0,167.7256,167.7953,167.6958,167.7058,8151.0
2025-05-02 15:00:00,168.59,168.65,168.53,168.54,48352.0,167.6759,167.7356,167.6162,167.6262,48352.0
2025-05-02 15:05:00,168.52,168.64,168.47,168.63,26820.0,167.6063,167.7256,167.5566,167.7157,26820.0
2025-05-02 15:10:00,168.63,168.64,168.54,168.62,22311.0,167.7157,167.7256,167.6262,167.7058,22311.0
2025-05-02 15:15:00,168.63,168.85,168.63,168.85,16358.0,167.7157,167.9345,167.7157,167.9345,16358.0
2025-05-02 15:20:00,168.85,169.0,168.83,168.97,63847.0,167.9345,168.0837,167.9146,168.0539,63847.0
2025-05-02 15:25:00,168.97,169.01,168.92,168.94,14054.0,168.0539,168.0936,168.0041,168.024,14054.0
2025-05-02 15:30:00,168.9,168.95,168.82,168.89,47081.0,167.9842,168.034,167.9047,167.9743,47081.0
2025-05-02 15:35:00,168.88,169.0,168.83,168.99,22431.0,167.9643,168.0837,167.9146,168.0737,22431.0
2025-05-02 15:40:00,168.98,169.02,168.92,168.95,22268.0,168.0638,168.1036,168.0041,168.034,22268.0
2025-05-02 15:45:00,168.93,168.93,168.58,168.61,15032.0,168.0141,168.0141,167.666,167.6958,15032.0
2025-05-02 15:50:00,168.61,168.92,168.61,168.78,54851.0,167.6958,168.0041,167.6958,167.8649,54851.0
2025-05-02 15:55:00,168.76,168.76,168.55,168.61,20779.0,167.845,167.845,167.6361,167.6958,20779.0
2025-05-05 09:30:00,167.72,167.72,167.11,167.33,67641.0,166.8106,166.8106,166.2039,166.4227,67641.0
2025-05-05 09:35:00,167.27,167.37,167.18,167.23,8563.0,166.3631,166.4625,166.2736,166.3233,8563.0
2025-05-05 09:40:00,167.2,167.29,167.13,167.15,11844.0,166.2934,166.383,166.2238,166.2437,11844.0
2025-05-05 09:45:00,167.11,167.19,166.94,167.15,17748.0,166.2039,166.2835,166.0349,166.2437,17748.0
2025-05-05 09:50:00,167.15,167.15,166.95,167.1,30544.0,166.2437,166.2437,166.0448,166.194,30544.0
2025-05-05 09:55:00,167.15,167.41,167.11,167.36,552154.0,166.2437,166.5023,166.2039,166.4526,552154.0
2025-05-05 10:00:00,167.4,167.62,167.36,167.37,23957.0,166.4924,166.7112,166.4526,166.4625,23957.0
2025-05-05 10:05:00,167.29,167.62,167.23,167.52,19353.0,166.383,166.7112,166.3233,166.6117,19353.0
2025-05-05 10:10:00,167.49,167.67,167.47,167.55,9436.0,166.5819,166.7609,166.562,166.6416,9436.0
2025-05-05 10:15:00,167.49,167.74,167.49,167.73,29679.0,166.5819,166.8305,166.5819,166.8206,29679.0
2025-05-05 10:20:00,167.73,167.76,167.61,167.71,17600.0,166.8206,166.8504,166.7012,166.8007,17600.0
2025-05-05 10:25:00,167.71,167.85,167.7,167.8,17928.0,166.8007,166.9399,166.7907,166.8902,17928.0
2025-05-05 10:30:00,167.84,167.87,167.77,167.78,15004.0,166.93,166.9598,166.8604,166.8703,15004.0
2025-05-05 10:35:00,167.79,168.11,167.79,168.09,20780.0,166.8803,167.1985,166.8803,167.1786,20780.0
2025-05-05 10:40:00,168.07,168.2,168.06,168.13,11920.0,167.1587,167.288,167.1488,167.2184,11920.0
2025-05-05 10:45:00,168.1,168.19,168.09,168.16,5911.0,167.1886,167.2781,167.1786,167.2482,5911.0
2025-05-05 10:50:00,168.15,168.19,168.08,168.18,23649.0,167.2383,167.2781,167.1687,167.2681,23649.0
2025-05-05 10:55:00,168.23,168.28,168.18,168.23,12702.0,167.3179,167.3676,167.2681,167.3179,12702.0
2025-05-05 11:00:00,168.23,168.3,168.18,168.19,39080.0,167.3179,167.3875,167.2681,167.2781,39080.0
2025-05-05 11:05:00,168.19,168.22,168.12,168.17,8768.0,167.2781,167.3079,167.2085,167.2582,8768.0
2025-05-05 11:10:00,168.12,168.27,168.11,168.23,18364.0,167.2085,167.3576,167.1985,167.3179,18364.0
2025-05-05 11:15:00,168.17,168.25,168.14,168.21,7878.0,167.2582,167.3378,167.2284,167.298,7878.0
2025-05-05 11:20:00,168.23,168.3,168.22,168.27,13817.0,167.3179,167.3875,167.3079,167.3576,13817.0
2025-05-05 11:25:00,168.27,168.27,168.18,168.21,11946.0,167.3576,167.3576,167.2681,167.298,11946.0
2025-05-05 11:30:00,168.22,168.26,168.11,168.17,8256.0,167.3079,167.3477,167.1985,167.2582,8256.0
2025-05-05 11:35:00,168.08,168.11,168.0,168.03,7516.0,167.1687,167.1985,167.0891,167.1189,7516.0
2025-05-05 11:40:00,168.03,168.22,168.01,168.22,5463.0,167.1189,167.3079,167.0991,167.3079,5463.0
2025-05-05 11:45:00,168.22,168.34,168.22,168.28,9326.0,167.3079,167.4273,167.3079,167.3676,9326.0
2025-05-05 11:50:00,168.27,168.42,168.27,168.41,6057.0,167.3576,167.5068,167.3576,167.4969,6057.0
2025-05-05 11:55:00,168.4,168.4,168.33,168.38,4545.0,167.4869,167.4869,167.4173,167.4671,4545.0
2025-05-05 12:00:00,168.39,168.53,168.37,168.48,184623.0,167.477,167.6162,167.4571,167.5665,184623.0
2025-05-05 12:05:00,168.47,168.52,168.43,168.44,5703.0,167.5566,167.6063,167.5168,167.5267,5703.0
2025-05-05 12:10:00,168.48,168.55,168.44,168.46,7093.0,167.5665,167.6361,167.5267,167.5466,7093.0
2025-05-05 12:15:00,168.46,168.5,168.45,168.46,11149.0,167.5466,167.5864,167.5367,167.5466,11149.0
2025-05-05 12:20:00,168.46,168.48,168.38,168.4,9924.0,167.5466,167.5665,167.4671,167.4869,9924.0
2025-05-05 12:25:00,168.36,168.47,168.35,168.44,3430.0,167.4472,167.5566,167.4372,167.5267,3430.0
2025-05-05 12:30:00,168.4,168.41,168.31,168.36,9667.0,167.4869,167.4969,167.3974,167.4472,9667.0
2025-05-05 12:35:00,168.35,168.42,168.31,168.39,32992.0,167.4372,167.5068,167.3974,167.477,32992.0
2025-05-05 12:40:00,168.39,168.43,168.37,168.39,14507.0,167.477,167.5168,167.4571,167.477,14507.0
2025-05-05 12:45:00,168.39,168.41,168.34,168.37,11877.0,167.477,167.4969,167.4273,167.4571,11877.0
2025-05-05 12:50:00,168.37,168.41,168.35,168.36,13613.0,167.4571,167.4969,167.4372,167.4472,13613.0
2025-05-05 12:55:00,168.37,168.37,168.26,168.3,30622.0,167.4571,167.4571,167.3477,167.3875,30622.0
2025-05-05 13:00:00,168.26,168.29,168.2,168.22,6307.0,167.3477,167.3775,167.288,167.3079,6307.0
2025-05-05 13:05:00,168.22,168.26,168.19,168.2,7542.0,167.3079,167.3477,167.2781,167.288,7542.0
2025-05-05 13:10:00,168.21,168.26,168.16,168.16,4585.0,167.298,167.3477,167.2482,167.2482,4585.0
2025-05-05 13:15:00,168.14,168.14,168.04,168.09,19208.0,167.2284,167.2284,167.1289,167.1786,19208.0
2025-05-05 13:20:00,168.05,168.07,167.97,167.98,4903.0,167.1388,167.1587,167.0593,167.0692,4903.0
2025-05-05 13:25:00,168.0,168.05,167.97,167.98,5569.0,167.0891,167.1388,167.0593,167.0692,5569.0
2025-05-05 13:30:00,167.98,168.17,167.97,168.16,11963.0,167.0692,167.2582,167.0593,167.2482,11963.0
2025-05-05 13:35:00,168.16,168.22,168.16,168.2,6872.0,167.2482,167.3079,167.2482,167.288,6872.0
2025-05-05 13:40:00,168.2,168.22,168.16,168.18,29775.0,167.288,167.3079,167.2482,167.2681,29775.0
2025-05-05 13:45:00,168.21,168.33,168.2,168.3,17160.0,167.298,167.4173,167.288,167.3875,17160.0
2025-05-05 13:50:00,168.31,168.35,168.29,168.31,6843.0,167.3974,167.4372,167.3775,167.3974,6843.0
2025-05-05 13:55:00,168.31,168.31,168.24,168.24,10300.0,167.3974,167.3974,167.3278,167.3278,10300.0
2025-05-05 14:00:00,168.23,168.3,168.2,168.28,10395.0,167.3179,167.3875,167.288,167.3676,10395.0
2025-05-05 14:05:00,168.29,168.35,168.27,168.31,14259.0,167.3775,167.4372,167.3576,167.3974,14259.0
2025-05-05 14:10:00,168.31,168.38,168.28,168.36,45148.0,167.3974,167.4671,167.3676,167.4472,45148.0
2025-05-05 14:15:00,168.37,168.42,168.34,168.36,17086.0,167.4571,167.5068,167.4273,167.4472,17086.0
2025-05-05 14:20:00,168.34,168.42,168.34,168.42,19417.0,167.4273,167.5068,167.4273,167.5068,19417.0
2025-05-05 14:25:00,168.42,168.45,168.37,168.39,22224.0,167.5068,167.5367,167.4571,167.477,22224.0
2025-05-05 14:30:00,168.38,168.46,168.38,168.43,23671.0,167.4671,167.5466,167.4671,167.5168,23671.0
2025-05-05 14:35:00,168.44,168.46,168.41,168.45,10329.0,167.5267,167.5466,167.4969,167.5367,10329.0
2025-05-05 14:40:00,168.43,168.48,168.4,168.41,12279.0,167.5168,167.5665,167.4869,167.4969,12279.0
2025-05-05 14:45:00,168.41,168.42,168.34,168.4,12997.0,167.4969,167.5068,167.4273,167.4869,12997.0
2025-05-05 14:50:00,168.39,168.4,168.31,168.32,10775.0,167.477,167.4869,167.3974,167.4074,10775.0
2025-05-05 14:55:00,168.32,168.32,168.23,168.26,10511.0,167.4074,167.4074,167.3179,167.3477,10511.0
2025-05-05 15:00:00,168.23,168.24,168.08,168.18,16683.0,167.3179,167.3278,167.1687,167.2681,16683.0
2025-05-05 15:05:00,168.22,168.26,168.13,168.15,19957.0,167.3079,167.3477,167.2184,167.2383,19957.0
2025-05-05 15:10:00,168.15,168.17,168.1,168.12,23946.0,167.2383,167.2582,167.1886,167.2085,23946.0
2025-05-05 15:15:00,168.12,168.19,168.09,168.12,20874.0,167.2085,167.2781,167.1786,167.2085,20874.0
2025-05-05 15:20:00,168.09,168.1,167.88,167.9,23488.0,167.1786,167.1886,166.9698,166.9897,23488.0
2025-05-05 15:25:00,167.9,167.97,167.88,167.94,40870.0,166.9897,167.0593,166.9698,167.0294,40870.0
2025-05-05 15:30:00,167.92,167.97,167.9,167.94,14596.0,167.0095,167.0593,166.9897,167.0294,14596.0
2025-05-05 15:35:00,167.92,168.06,167.92,167.95,17202.0,167.0095,167.1488,167.0095,167.0394,17202.0
2025-05-05 15:40:00,167.94,168.01,167.82,167.87,14597.0,167.0294,167.0991,166.9101,166.9598,14597.0
2025-05-05 15:45:00,167.86,167.89,167.72,167.79,17697.0,166.9499,166.9797,166.8106,166.8803,17697.0
2025-05-05 15:50:00,167.8,167.87,167.64,167.72,32323.0,166.8902,166.9598,166.7311,166.8106,32323.0
2025-05-05 15:55:00,167.68,167.71,167.58,167.69,52976.0,166.7708,166.8007,166.6714,166.7808,52976.0
2025-05-06 09:30:00,166.76,167.09,166.66,167.06,56051.0,165.8558,166.184,165.7564,166.1542,56051.0
2025-05-06 09:35:00,166.99,167.08,166.77,166.93,16320.0,166.0846,166.1741,165.8658,166.0249,16320.0
2025-05-06 09:40:00,166.94,166.96,166.73,166.83,22615.0,166.0349,166.0548,165.826,165.9255,22615.0
2025-05-06 09:45:00,166.81,166.82,166.47,166.51,29858.0,165.9056,165.9155,165.5674,165.6072,29858.0
2025-05-06 09:50:00,166.47,166.47,166.19,166.32,11671.0,165.5674,165.5674,165.2889,165.4182,11671.0
2025-05-06 09:55:00,166.35,166.56,166.32,166.52,26132.0,165.4481,165.6569,165.4182,165.6171,26132.0
2025-05-06 10:00:00,166.48,166.62,166.43,166.61,22257.0,165.5774,165.7166,165.5276,165.7066,22257.0
2025-05-06 10:05:00,166.61,166.69,166.53,166.69,11131.0,165.7066,165.7862,165.6271,165.7862,11131.0
2025-05-06 10:10:00,166.68,166.93,166.68,166.89,61440.0,165.7763,166.0249,165.7763,165.9851,61440.0
2025-05-06 10:15:00,166.9,167.1,166.88,167.08,13538.0,165.9951,166.194,165.9752,166.1741,13538.0
2025-05-06 10:20:00,167.15,167.27,167.12,167.14,25326.0,166.2437,166.3631,166.2139,166.2338,25326.0
2025-05-06 10:25:00,167.18,167.24,167.14,167.23,22176.0,166.2736,166.3332,166.2338,166.3233,22176.0
2025-05-06 10:30:00,167.27,167.35,167.21,167.33,9778.0,166.3631,166.4426,166.3034,166.4227,9778.0
2025-05-06 10:35:00,167.31,167.31,167.15,167.22,17941.0,166.4029,166.4029,166.2437,166.3133,17941.0
2025-05-06 10:40:00,167.18,167.18,167.09,167.18,6558.0,166.2736,166.2736,166.184,166.2736,6558.0
2025-05-06 10:45:00,167.18,167.37,167.18,167.35,16660.0,166.2736,166.4625,166.2736,166.4426,16660.0
2025-05-06 10:50:00,167.31,167.33,167.17,167.19,17437.0,166.4029,166.4227,166.2636,166.2835,17437.0
2025-05-06 10:55:00,167.18,167.36,167.17,167.33,5094.0,166.2736,166.4526,166.2636,166.4227,5094.0
2025-05-06 11:00:00,167.37,167.47,167.36,167.37,11714.0,166.4625,166.562,166.4526,166.4625,11714.0
2025-05-06 11:05:00,167.37,167.43,167.33,167.36,105975.0,166.4625,166.5222,166.4227,166.4526,105975.0
2025-05-06 11:10:00,167.3,167.35,167.27,167.31,27821.0,166.3929,166.4426,166.3631,166.4029,27821.0
2025-05-06 11:15:00,167.3,167.32,167.22,167.31,9059.0,166.3929,166.4128,166.3133,166.4029,9059.0
2025-05-06 11:20:00,167.32,167.54,167.31,167.5,13947.0,166.4128,166.6316,166.4029,166.5918,13947.0
2025-05-06 11:25:00,167.49,167.52,167.43,167.45,17744.0,166.5819,166.6117,166.5222,166.5421,17744.0
2025-05-06 11:30:00,167.46,167.52,167.41,167.52,8533.0,166.552,166.6117,166.5023,166.6117,8533.0
2025-05-06 11:35:00,167.51,167.53,167.46,167.51,15755.0,166.6018,166.6217,166.552,166.6018,15755.0
2025-05-06 11:40:00,167.49,167.5,167.21,167.21,5764.0,166.5819,166.5918,166.3034,166.3034,5764.0
2025-05-06 11:45:00,167.24,167.33,167.21,167.31,9346.0,166.3332,166.4227,166.3034,166.4029,9346.0
2025-05-06 11:50:00,167.31,167.31,167.12,167.16,1549068.0,166.4029,166.4029,166.2139,166.2537,1549068.0
2025-05-06 11:55:00,167.15,167.21,167.12,167.14,11990.0,166.2437,166.3034,166.2139,166.2338,11990.0
2025-05-06 12:00:00,167.15,167.26,167.14,167.26,13469.0,166.2437,166.3531,166.2338,166.3531,13469.0
2025-05-06 12:05:00,167.26,167.26,167.13,167.14,13842.0,166.3531,166.3531,166.2238,166.2338,13842.0
2025-05-06 12:10:00,167.15,167.82,167.13,167.73,13830.0,166.2437,166.9101,166.2238,166.8206,13830.0
2025-05-06 12:15:00,167.74,167.74,167.55,167.6,7425.0,166.8305,166.8305,166.6416,166.6913,7425.0
2025-05-06 12:20:00,167.58,167.61,167.15,167.17,14839.0,166.6714,166.7012,166.2437,166.2636,14839.0
2025-05-06 12:25:00,167.18,167.24,167.15,167.19,3171.0,166.2736,166.3332,166.2437,166.2835,3171.0
2025-05-06 12:30:00,167.23,167.3,167.16,167.27,5003.0,166.3233,166.3929,166.2537,166.3631,5003.0
2025-05-06 12:35:00,167.3,167.35,167.21,167.22,23099.0,166.3929,166.4426,166.3034,166.3133,23099.0
2025-05-06 12:40:00,167.25,167.25,166.94,166.96,7263.0,166.3432,166.3432,166.0349,166.0548,7263.0
2025-05-06 12:45:00,166.97,167.02,166.86,166.9,125846.0,166.0647,166.1144,165.9553,165.9951,125846.0
2025-05-06 12:50:00,166.84,166.84,166.72,166.76,5660.0,165.9354,165.9354,165.8161,165.8558,5660.0
2025-05-06 12:55:00,166.77,166.86,166.67,166.68,11273.0,165.8658,165.9553,165.7663,165.7763,11273.0
2025-05-06 13:00:00,166.74,166.91,166.66,166.8,12492.0,165.8359,166.005,165.7564,165.8956,12492.0
2025-05-06 13:05:00,166.8,166.98,166.77,166.98,15942.0,165.8956,166.0746,165.8658,166.0746,15942.0
2025-05-06 13:10:00,166.97,167.03,166.91,167.0,11259.0,166.0647,166.1244,166.005,166.0945,11259.0
2025-05-06 13:15:00,167.0,167.1,166.99,167.08,7291.0,166.0945,166.194,166.0846,166.1741,7291.0
2025-05-06 13:20:00,167.04,167.05,166.78,166.84,8285.0,166.1343,166.1443,165.8757,165.9354,8285.0
2025-05-06 13:25:00,166.81,166.92,166.77,166.82,58709.0,165.9056,166.015,165.8658,165.9155,58709.0
2025-05-06 13:30:00,166.83,166.9,166.83,166.88,4518.0,165.9255,165.9951,165.9255,165.9752,4518.0
2025-05-06 13:35:00,166.91,166.92,166.71,166.71,5833.0,166.005,166.015,165.8061,165.8061,5833.0
2025-05-06 13:40:00,166.66,166.68,166.55,166.57,7584.0,165.7564,165.7763,165.647,165.6669,7584.0
2025-05-06 13:45:00,166.56,166.57,166.47,166.5,16326.0,165.6569,165.6669,165.5674,165.5972,16326.0
2025-05-06 13:50:00,166.48,166.56,166.45,166.51,17784.0,165.5774,165.6569,165.5475,165.6072,17784.0
2025-05-06 13:55:00,166.47,166.48,166.41,166.44,10223.0,165.5674,165.5774,165.5077,165.5376,10223.0
2025-05-06 14:00:00,166.44,166.72,166.43,166.66,11826.0,165.5376,165.8161,165.5276,165.7564,11826.0
2025-05-06 14:05:00,166.7,166.7,166.57,166.66,23611.0,165.7962,165.7962,165.6669,165.7564,23611.0
2025-05-06 14:10:00,166.64,166.66,166.49,166.6,9298.0,165.7365,165.7564,165.5873,165.6967,9298.0
2025-05-06 14:15:00,166.6,166.73,166.6,166.68,22968.0,165.6967,165.826,165.6967,165.7763,22968.0
2025-05-06 14:20:00,166.74,166.83,166.71,166.83,6617.0,165.8359,165.9255,165.8061,165.9255,6617.0
2025-05-06 14:25:00,166.85,166.98,166.84,166.97,9624.0,165.9453,166.0746,165.9354,166.0647,9624.0
2025-05-06 14:30:00,167.0,167.02,166.96,167.0,14055.0,166.0945,166.1144,166.0548,166.0945,14055.0
2025-05-06 14:35:00,166.96,166.99,166.91,166.98,25479.0,166.0548,166.0846,166.005,166.0746,25479.0
2025-05-06 14:40:00,166.99,167.09,166.93,166.96,9764.0,166.0846,166.184,166.0249,166.0548,9764.0
2025-05-06 14:45:00,166.95,167.06,166.94,167.01,11430.0,166.0448,166.1542,166.0349,166.1045,11430.0
2025-05-06 14:50:00,167.01,167.06,166.9,167.02,9362.0,166.1045,166.1542,165.9951,166.1144,9362.0
2025-05-06 14:55:00,167.07,167.15,167.04,167.15,31432.0,166.1642,166.2437,166.1343,166.2437,31432.0
2025-05-06 15:00:00,167.15,167.17,167.03,167.03,11371.0,166.2437,166.2636,166.1244,166.1244,11371.0
2025-05-06 15:05:00,167.03,167.06,166.87,166.91,9058.0,166.1244,166.1542,165.9652,166.005,9058.0
2025-05-06 15:10:00,166.91,166.98,166.81,166.96,21169.0,166.005,166.0746,165.9056,166.0548,21169.0
2025-05-06 15:15:00,166.96,167.0,166.88,166.9,20081.0,166.0548,166.0945,165.9752,165.9951,20081.0
2025-05-06 15:20:00,166.85,166.92,166.83,166.9,11982.0,165.9453,166.015,165.9255,165.9951,11982.0
2025-05-06 15:25:00,166.92,167.01,166.9,166.99,16510.0,166.015,166.1045,165.9951,166.0846,16510.0
2025-05-06 15:30:00,167.0,167.13,167.0,167.09,16772.0,166.0945,166.2238,166.0945,166.184,16772.0
2025-05-06 15:35:00,167.09,167.12,166.98,166.99,13050.0,166.184,166.2139,166.0746,166.0846,13050.0
2025-05-06 15:40:00,167.01,167.06,166.97,167.03,21054.0,166.1045,166.1542,166.0647,166.1244,21054.0
2025-05-06 15:45:00,167.05,167.08,166.99,167.04,25614.0,166.1443,166.1741,166.0846,166.1343,25614.0
2025-05-06 15:50:00,167.06,167.07,166.74,166.77,20478.0,166.1542,166.1642,165.8359,165.8658,20478.0
2025-05-06 15:55:00,166.7,166.77,166.5,166.53,57798.0,165.7962,165.8658,165.5972,165.6271,57798.0
2025-05-07 09:30:00,167.2,167.44,167.0,167.17,70841.0,166.2934,166.5321,166.0945,166.2636,70841.0
2025-05-07 09:35:00,167.17,167.34,167.06,167.25,26612.0,166.2636,166.4327,166.1542,166.3432,26612.0
2025-05-07 09:40:00,167.25,167.49,167.25,167.47,13750.0,166.3432,166.5819,166.3432,166.562,13750.0
2025-05-07 09:45:00,167.47,167.49,167.22,167.24,14006.0,166.562,166.5819,166.3133,166.3332,14006.0
2025-05-07 09:50:00,167.23,167.53,167.22,167.44,622060.0,166.3233,166.6217,166.3133,166.5321,622060.0
2025-05-07 09:55:00,167.46,167.72,167.46,167.61,20080.0,166.552,166.8106,166.552,166.7012,20080.0
2025-05-07 10:00:00,167.6,167.63,167.53,167.54,17965.0,166.6913,166.7211,166.6217,166.6316,17965.0
2025-05-07 10:05:00,167.6,167.63,167.5,167.56,15275.0,166.6913,166.7211,166.5918,166.6515,15275.0
2025-05-07 10:10:00,167.55,167.55,167.33,167.34,6484.0,166.6416,166.6416,166.4227,166.4327,6484.0
2025-05-07 10:15:00,167.37,167.4,167.27,167.37,20011.0,166.4625,166.4924,166.3631,166.4625,20011.0
2025-05-07 10:20:00,167.37,167.37,167.2,167.3,10979.0,166.4625,166.4625,166.2934,166.3929,10979.0
2025-05-07 10:25:00,167.28,167.33,167.2,167.31,22248.0,166.373,166.4227,166.2934,166.4029,22248.0
2025-05-07 10:30:00,167.3,167.35,167.24,167.24,7657.0,166.3929,166.4426,166.3332,166.3332,7657.0
2025-05-07 10:35:00,167.23,167.34,167.22,167.33,9841.0,166.3233,166.4327,166.3133,166.4227,9841.0
2025-05-07 10:40:00,167.33,167.41,167.31,167.4,19588.0,166.4227,166.5023,166.4029,166.4924,19588.0
2025-05-07 10:45:00,167.41,167.46,167.37,167.37,7780.0,166.5023,166.552,166.4625,166.4625,7780.0
2025-05-07 10:50:00,167.37,167.39,167.13,167.13,12775.0,166.4625,166.4824,166.2238,166.2238,12775.0
2025-05-07 10:55:00,167.12,167.29,167.07,167.29,17166.0,166.2139,166.383,166.1642,166.383,17166.0
2025-05-07 11:00:00,167.23,167.3,167.14,167.28,9519.0,166.3233,166.3929,166.2338,166.373,9519.0
2025-05-07 11:05:00,167.29,167.43,167.25,167.35,23918.0,166.383,166.5222,166.3432,166.4426,23918.0
2025-05-07 11:10:00,167.36,167.41,167.2,167.24,8543.0,166.4526,166.5023,166.2934,166.3332,8543.0
2025-05-07 11:15:00,167.27,167.32,167.22,167.29,6247.0,166.3631,166.4128,166.3133,166.383,6247.0
2025-05-07 11:20:00,167.29,167.45,167.25,167.44,11037.0,166.383,166.5421,166.3432,166.5321,11037.0
2025-05-07 11:25:00,167.47,167.53,167.44,167.5,6435.0,166.562,166.6217,166.5321,166.5918,6435.0
2025-05-07 11:30:00,167.55,167.67,167.55,167.67,5721.0,166.6416,166.7609,166.6416,166.7609,5721.0
2025-05-07 11:35:00,167.64,167.72,167.57,167.7,20494.0,166.7311,166.8106,166.6614,166.7907,20494.0
2025-05-07 11:40:00,167.71,167.83,167.7,167.74,12806.0,166.8007,166.92,166.7907,166.8305,12806.0
2025-05-07 11:45:00,167.76,167.77,167.49,167.55,8693.0,166.8504,166.8604,166.5819,166.6416,8693.0
2025-05-07 11:50:00,167.53,167.71,167.5,167.67,9912.0,166.6217,166.8007,166.5918,166.7609,9912.0
2025-05-07 11:55:00,167.66,167.79,167.66,167.78,7498.0,166.751,166.8803,166.751,166.8703,7498.0
2025-05-07 12:00:00,167.76,167.85,167.75,167.82,6823.0,166.8504,166.9399,166.8405,166.9101,6823.0
2025-05-07 12:05:00,167.84,167.86,167.73,167.82,10693.0,166.93,166.9499,166.8206,166.9101,10693.0
2025-05-07 12:10:00,167.85,167.89,167.83,167.87,37063.0,166.9399,166.9797,166.92,166.9598,37063.0
2025-05-07 12:15:00,167.9,168.0,167.84,167.99,46249.0,166.9897,167.0891,166.93,167.0792,46249.0
2025-05-07 12:20:00,167.99,167.99,167.74,167.76,6332.0,167.0792,167.0792,166.8305,166.8504,6332.0
2025-05-07 12:25:00,167.75,167.8,167.64,167.64,8361.0,166.8405,166.8902,166.7311,166.7311,8361.0
2025-05-07 12:30:00,167.67,167.78,167.64,167.78,8829.0,166.7609,166.8703,166.7311,166.8703,8829.0
2025-05-07 12:35:00,167.78,167.87,167.76,167.87,6198.0,166.8703,166.9598,166.8504,166.9598,6198.0
2025-05-07 12:40:00,167.85,167.97,167.85,167.96,10953.0,166.9399,167.0593,166.9399,167.0493,10953.0
2025-05-07 12:45:00,167.93,167.97,167.88,167.93,3862.0,167.0195,167.0593,166.9698,167.0195,3862.0
2025-05-07 12:50:00,167.97,168.04,167.92,168.04,5244.0,167.0593,167.1289,167.0095,167.1289,5244.0
2025-05-07 12:55:00,168.12,168.21,168.08,168.17,10849.0,167.2085,167.298,167.1687,167.2582,10849.0
2025-05-07 13:00:00,168.17,168.27,168.15,168.25,14185.0,167.2582,167.3576,167.2383,167.3378,14185.0
2025-05-07 13:05:00,168.27,168.27,168.22,168.25,4806.0,167.3576,167.3576,167.3079,167.3378,4806.0
2025-05-07 13:10:00,168.29,168.32,168.24,168.3,4973.0,167.3775,167.4074,167.3278,167.3875,4973.0
2025-05-07 13:15:00,168.31,168.32,168.23,168.25,6412.0,167.3974,167.4074,167.3179,167.3378,6412.0
2025-05-07 13:20:00,168.21,168.24,168.1,168.23,15689.0,167.298,167.3278,167.1886,167.3179,15689.0
2025-05-07 13:25:00,168.25,168.27,168.1,168.1,6923.0,167.3378,167.3576,167.1886,167.1886,6923.0
2025-05-07 13:30:00,168.11,168.15,168.0,168.03,616541.0,167.1985,167.2383,167.0891,167.1189,616541.0
2025-05-07 13:35:00,167.97,167.97,167.84,167.87,19343.0,167.0593,167.0593,166.93,166.9598,19343.0
2025-05-07 13:40:00,167.89,167.91,167.84,167.87,6871.0,166.9797,166.9996,166.93,166.9598,6871.0
2025-05-07 13:45:00,167.87,167.94,167.86,167.94,8891.0,166.9598,167.0294,166.9499,167.0294,8891.0
2025-05-07 13:50:00,167.94,167.94,167.5,167.57,14768.0,167.0294,167.0294,166.5918,166.6614,14768.0
2025-05-07 13:55:00,167.55,167.64,167.46,167.53,11464.0,166.6416,166.7311,166.552,166.6217,11464.0
2025-05-07 14:00:00,167.5,167.87,167.46,167.69,25899.0,166.5918,166.9598,166.552,166.7808,25899.0
2025-05-07 14:05:00,167.69,167.69,166.78,166.94,16158.0,166.7808,166.7808,165.8757,166.0349,16158.0
2025-05-07 14:10:00,166.94,167.14,166.87,166.92,16482.0,166.0349,166.2338,165.9652,166.015,16482.0
2025-05-07 14:15:00,166.9,167.11,166.83,167.09,16814.0,165.9951,166.2039,165.9255,166.184,16814.0
2025-05-07 14:20:00,167.14,167.29,167.09,167.26,13589.0,166.2338,166.383,166.184,166.3531,13589.0
2025-05-07 14:25:00,167.17,167.37,167.16,167.21,13371.0,166.2636,166.4625,166.2537,166.3034,13371.0
2025-05-07 14:30:00,167.24,167.72,167.14,167.65,15655.0,166.3332,166.8106,166.2338,166.741,15655.0
2025-05-07 14:35:00,167.66,167.87,167.52,167.82,96087.0,166.751,166.9598,166.6117,166.9101,96087.0
2025-05-07 14:40:00,167.82,167.91,167.7,167.72,8130.0,166.9101,166.9996,166.7907,166.8106,8130.0
2025-05-07 14:45:00,167.73,167.78,167.1,167.26,12262.0,166.8206,166.8703,166.194,166.3531,12262.0
2025-05-07 14:50:00,167.25,167.4,167.17,167.37,5930.0,166.3432,166.4924,166.2636,166.4625,5930.0
2025-05-07 14:55:00,167.46,168.11,167.45,167.99,46237.0,166.552,167.1985,166.5421,167.0792,46237.0
2025-05-07 15:00:00,167.9,168.03,167.74,167.84,20912.0,166.9897,167.1189,166.8305,166.93,20912.0
2025-05-07 15:05:00,167.79,167.96,167.7,167.93,11513.0,166.8803,167.0493,166.7907,167.0195,11513.0
2025-05-07 15:10:00,167.9,167.9,167.61,167.72,17486.0,166.9897,166.9897,166.7012,166.8106,17486.0
2025-05-07 15:15:00,167.79,167.83,167.55,167.83,15223.0,166.8803,166.92,166.6416,166.92,15223.0
2025-05-07 15:20:00,167.86,167.86,167.58,167.61,12273.0,166.9499,166.9499,166.6714,166.7012,12273.0
2025-05-07 15:25:00,167.55,167.56,167.1,167.14,43649.0,166.6416,166.6515,166.194,166.2338,43649.0
2025-05-07 15:30:00,167.15,167.24,166.98,167.01,17875.0,166.2437,166.3332,166.0746,166.1045,17875.0
2025-05-07 15:35:00,166.97,167.31,166.95,167.21,47492.0,166.0647,166.4029,166.0448,166.3034,47492.0
2025-05-07 15:40:00,167.32,168.15,167.23,167.7,39748.0,166.4128,167.2383,166.3233,166.7907,39748.0
2025-05-07 15:45:00,167.73,167.85,167.37,167.49,28772.0,166.8206,166.9399,166.4625,166.5819,28772.0
2025-05-07 15:50:00,167.36,167.65,167.15,167.59,30864.0,166.4526,166.741,166.2437,166.6813,30864.0
2025-05-07 15:55:00,167.43,167.74,167.38,167.55,20081.0,166.5222,166.8305,166.4725,166.6416,20081.0
2025-05-08 09:30:00,168.36,168.36,168.09,168.3,103263.0,167.4472,167.4472,167.1786,167.3875,103263.0
2025-05-08 09:35:00,168.3,168.36,168.13,168.2,14970.0,167.3875,167.4472,167.2184,167.288,14970.0
2025-05-08 09:40:00,168.22,168.41,168.22,168.34,10850.0,167.3079,167.4969,167.3079,167.4273,10850.0
2025-05-08 09:45:00,168.34,168.36,168.2,168.25,190435.0,167.4273,167.4472,167.288,167.3378,190435.0
2025-05-08 09:50:00,168.28,168.29,168.2,168.28,18981.0,167.3676,167.3775,167.288,167.3676,18981.0
2025-05-08 09:55:00,168.27,168.37,168.25,168.33,5563.0,167.3576,167.4571,167.3378,167.4173,5563.0
2025-05-08 10:00:00,168.29,168.47,168.28,168.39,19310.0,167.3775,167.5566,167.3676,167.477,19310.0
2025-05-08 10:05:00,168.42,168.43,168.12,168.12,11480.0,167.5068,167.5168,167.2085,167.2085,11480.0
2025-05-08 10:10:00,168.11,168.14,167.9,167.98,24404.0,167.1985,167.2284,166.9897,167.0692,24404.0
2025-05-08 10:15:00,168.01,168.22,167.97,168.19,25390.0,167.0991,167.3079,167.0593,167.2781,25390.0
2025-05-08 10:20:00,168.17,168.43,168.17,168.37,24583.0,167.2582,167.5168,167.2582,167.4571,24583.0
2025-05-08 10:25:00,168.36,168.59,168.36,168.55,19026.0,167.4472,167.6759,167.4472,167.6361,19026.0
2025-05-08 10:30:00,168.56,168.79,168.55,168.7,9816.0,167.6461,167.8748,167.6361,167.7853,9816.0
2025-05-08 10:35:00,168.73,168.76,168.36,168.37,93939.0,167.8152,167.845,167.4472,167.4571,93939.0
2025-05-08 10:40:00,168.28,168.39,168.28,168.39,4380.0,167.3676,167.477,167.3676,167.477,4380.0
2025-05-08 10:45:00,168.39,168.39,168.22,168.23,13527.0,167.477,167.477,167.3079,167.3179,13527.0
2025-05-08 10:50:00,168.24,168.43,167.92,168.02,23782.0,167.3278,167.5168,167.0095,167.109,23782.0
2025-05-08 10:55:00,168.04,168.11,167.83,167.99,21499.0,167.1289,167.1985,166.92,167.0792,21499.0
2025-05-08 11:00:00,167.99,168.13,167.85,167.92,8274.0,167.0792,167.2184,166.9399,167.0095,8274.0
2025-05-08 11:05:00,167.92,168.3,167.92,168.28,9667.0,167.0095,167.3875,167.0095,167.3676,9667.0
2025-05-08 11:10:00,168.28,168.42,168.24,168.38,6602.0,167.3676,167.5068,167.3278,167.4671,6602.0
2025-05-08 11:15:00,168.38,168.54,168.38,168.53,10464.0,167.4671,167.6262,167.4671,167.6162,10464.0
2025-05-08 11:20:00,168.54,168.9,168.54,168.9,35086.0,167.6262,167.9842,167.6262,167.9842,35086.0
2025-05-08 11:25:00,168.93,169.09,168.85,168.86,31390.0,168.0141,168.1732,167.9345,167.9444,31390.0
2025-05-08 11:30:00,168.9,168.96,168.71,168.95,18694.0,167.9842,168.0439,167.7953,168.034,18694.0
2025-05-08 11:35:00,168.98,169.11,168.92,169.1,5177.0,168.0638,168.1931,168.0041,168.1831,5177.0
2025-05-08 11:40:00,169.16,169.64,169.16,169.6,8303.0,168.2428,168.7202,168.2428,168.6804,8303.0
2025-05-08 11:45:00,169.63,169.69,169.58,169.63,7510.0,168.7103,168.7699,168.6605,168.7103,7510.0
2025-05-08 11:50:00,169.68,169.69,169.38,169.53,14513.0,168.76,168.7699,168.4616,168.6108,14513.0
2025-05-08 11:55:00,169.52,169.52,169.34,169.4,7741.0,168.6009,168.6009,168.4218,168.4815,7741.0
2025-05-08 12:00:00,169.42,169.56,169.41,169.53,9036.0,168.5014,168.6407,168.4915,168.6108,9036.0
2025-05-08 12:05:00,169.51,169.57,169.48,169.54,7417.0,168.5909,168.6506,168.5611,168.6208,7417.0
2025-05-08 12:10:00,169.58,169.6,169.42,169.57,8331.0,168.6605,168.6804,168.5014,168.6506,8331.0
2025-05-08 12:15:00,169.57,169.69,169.57,169.63,10577.0,168.6506,168.7699,168.6506,168.7103,10577.0
2025-05-08 12:20:00,169.69,169.71,169.58,169.62,2552.0,168.7699,168.7898,168.6605,168.7003,2552.0
2025-05-08 12:25:00,169.59,169.62,169.51,169.53,150207.0,168.6705,168.7003,168.5909,168.6108,150207.0
2025-05-08 12:30:00,169.55,169.59,169.52,169.55,6496.0,168.6307,168.6705,168.6009,168.6307,6496.0
2025-05-08 12:35:00,169.55,169.69,169.55,169.66,8228.0,168.6307,168.7699,168.6307,168.7401,8228.0
2025-05-08 12:40:00,169.68,169.78,169.59,169.77,468415.0,168.76,168.8595,168.6705,168.8495,468415.0
2025-05-08 12:45:00,169.75,169.86,169.75,169.86,6328.0,168.8296,168.939,168.8296,168.939,6328.0
2025-05-08 12:50:00,169.86,169.94,169.83,169.92,240458.0,168.939,169.0186,168.9092,168.9987,240458.0
2025-05-08 12:55:00,169.89,169.93,169.86,169.87,11197.0,168.9689,169.0086,168.939,168.949,11197.0
2025-05-08 13:00:00,169.89,169.89,169.74,169.74,11942.0,168.9689,168.9689,168.8197,168.8197,11942.0
2025-05-08 13:05:00,169.72,169.76,169.66,169.66,11671.0,168.7998,168.8396,168.7401,168.7401,11671.0
2025-05-08 13:10:00,169.64,169.67,169.58,169.66,5071.0,168.7202,168.7501,168.6605,168.7401,5071.0
2025-05-08 13:15:00,169.65,169.66,169.58,169.62,12022.0,168.7302,168.7401,168.6605,168.7003,12022.0
2025-05-08 13:20:00,169.61,169.7,169.55,169.68,17531.0,168.6904,168.7799,168.6307,168.76,17531.0
2025-05-08 13:25:00,169.68,169.68,169.54,169.55,16946.0,168.76,168.76,168.6208,168.6307,16946.0
2025-05-08 13:30:00,169.58,169.63,169.44,169.46,10779.0,168.6605,168.7103,168.5213,168.5412,10779.0
2025-05-08 13:35:00,169.43,169.5,169.35,169.48,3355.0,168.5114,168.581,168.4318,168.5611,3355.0
2025-05-08 13:40:00,169.49,169.49,169.39,169.42,4038.0,168.571,168.571,168.4716,168.5014,4038.0
2025-05-08 13:45:00,169.43,169.44,169.28,169.35,9798.0,168.5114,168.5213,168.3622,168.4318,9798.0
2025-05-08 13:50:00,169.37,169.37,169.29,169.33,7093.0,168.4517,168.4517,168.3721,168.4119,7093.0
2025-05-08 13:55:00,169.32,169.32,169.05,169.07,10854.0,168.402,168.402,168.1334,168.1533,10854.0
2025-05-08 14:00:00,169.02,169.12,169.01,169.06,10397.0,168.1036,168.203,168.0936,168.1434,10397.0
2025-05-08 14:05:00,169.09,169.19,169.07,169.19,7817.0,168.1732,168.2727,168.1533,168.2727,7817.0
2025-05-08 14:10:00,169.21,169.28,169.15,169.26,15734.0,168.2926,168.3622,168.2329,168.3423,15734.0
2025-05-08 14:15:00,169.24,169.35,169.24,169.27,10758.0,168.3224,168.4318,168.3224,168.3522,10758.0
2025-05-08 14:20:00,169.3,169.33,169.11,169.11,14614.0,168.3821,168.4119,168.1931,168.1931,14614.0
2025-05-08 14:25:00,169.16,169.18,169.06,169.08,19148.0,168.2428,168.2627,168.1434,168.1633,19148.0
2025-05-08 14:30:00,169.12,169.31,169.11,169.26,9651.0,168.203,168.392,168.1931,168.3423,9651.0
2025-05-08 14:35:00,169.25,169.28,169.2,169.2,14995.0,168.3323,168.3622,168.2826,168.2826,14995.0
2025-05-08 14:40:00,169.21,169.31,169.2,169.3,8624.0,168.2926,168.392,168.2826,168.3821,8624.0
2025-05-08 14:45:00,169.28,169.33,169.27,169.29,7539.0,168.3622,168.4119,168.3522,168.3721,7539.0
2025-05-08 14:50:00,169.24,169.29,169.16,169.22,5467.0,168.3224,168.3721,168.2428,168.3025,5467.0
2025-05-08 14:55:00,169.22,169.24,169.15,169.19,7109.0,168.3025,168.3224,168.2329,168.2727,7109.0
2025-05-08 15:00:00,169.14,169.17,169.01,169.1,15757.0,168.2229,168.2528,168.0936,168.1831,15757.0
2025-05-08 15:05:00,169.07,169.07,168.95,168.98,17470.0,168.1533,168.1533,168.034,168.0638,17470.0
2025-05-08 15:10:00,168.97,169.0,168.92,169.0,17517.0,168.0539,168.0837,168.0041,168.0837,17517.0
2025-05-08 15:15:00,168.96,169.07,168.95,169.07,46924.0,168.0439,168.1533,168.034,168.1533,46924.0
2025-05-08 15:20:00,169.07,169.38,169.06,169.29,19455.0,168.1533,168.4616,168.1434,168.3721,19455.0
2025-05-08 15:25:00,169.26,169.34,169.17,169.31,8964.0,168.3423,168.4218,168.2528,168.392,8964.0
2025-05-08 15:30:00,169.3,169.33,169.2,169.25,16942.0,168.3821,168.4119,168.2826,168.3323,16942.0
2025-05-08 15:35:00,169.26,169.26,169.12,169.13,12363.0,168.3423,168.3423,168.203,168.213,12363.0
2025-05-08 15:40:00,169.12,169.13,169.04,169.08,28211.0,168.203,168.213,168.1235,168.1633,28211.0
2025-05-08 15:45:00,169.06,169.07,168.84,168.9,22489.0,168.1434,168.1533,167.9246,167.9842,22489.0
2025-05-08 15:50:00,168.91,168.93,168.5,168.5,113755.0,167.9942,168.0141,167.5864,167.5864,113755.0
2025-05-08 15:55:00,168.48,168.48,168.23,168.27,33331.0,167.5665,167.5665,167.3179,167.3576,33331.0
2025-05-09 09:30:00,168.65,168.86,168.64,168.78,74152.0,167.7356,167.9444,167.7256,167.8649,74152.0
2025-05-09 09:35:00,168.77,168.8,168.6,168.63,25335.0,167.8549,167.8848,167.6859,167.7157,25335.0
2025-05-09 09:40:00,168.65,168.69,168.5,168.5,19387.0,167.7356,167.7754,167.5864,167.5864,19387.0
2025-05-09 09:45:00,168.5,168.63,168.48,168.53,17444.0,167.5864,167.7157,167.5665,167.6162,17444.0
2025-05-09 09:50:00,168.53,168.65,168.45,168.65,30640.0,167.6162,167.7356,167.5367,167.7356,30640.0
2025-05-09 09:55:00,168.65,168.71,168.58,168.65,33447.0,167.7356,167.7953,167.666,167.7356,33447.0
2025-05-09 10:00:00,168.63,168.72,168.63,168.66,64339.0,167.7157,167.8052,167.7157,167.7455,64339.0
2025-05-09 10:05:00,168.68,168.81,168.61,168.8,116496.0,167.7654,167.8947,167.6958,167.8848,116496.0
2025-05-09 10:10:00,168.79,168.82,168.51,168.59,28952.0,167.8748,167.9047,167.5963,167.6759,28952.0
2025-05-09 10:15:00,168.55,168.64,168.42,168.42,142808.0,167.6361,167.7256,167.5068,167.5068,142808.0
2025-05-09 10:20:00,168.42,168.44,168.33,168.37,43522.0,167.5068,167.5267,167.4173,167.4571,43522.0
2025-05-09 10:25:00,168.34,168.39,168.12,168.3,24046.0,167.4273,167.477,167.2085,167.3875,24046.0
2025-05-09 10:30:00,168.31,168.32,168.17,168.2,14544.0,167.3974,167.4074,167.2582,167.288,14544.0
2025-05-09 10:35:00,168.15,168.2,168.0,168.2,9105.0,167.2383,167.288,167.0891,167.288,9105.0
2025-05-09 10:40:00,168.2,168.33,168.13,168.33,17015.0,167.288,167.4173,167.2184,167.4173,17015.0
2025-05-09 10:45:00,168.41,168.43,168.24,168.34,50546.0,167.4969,167.5168,167.3278,167.4273,50546.0
2025-05-09 10:50:00,168.34,168.4,168.15,168.2,15055.0,167.4273,167.4869,167.2383,167.288,15055.0
2025-05-09 10:55:00,168.22,168.37,168.22,168.26,10856.0,167.3079,167.4571,167.3079,167.3477,10856.0
2025-05-09 11:00:00,168.28,168.42,168.23,168.4,4369.0,167.3676,167.5068,167.3179,167.4869,4369.0
2025-05-09 11:05:00,168.41,168.41,168.36,168.36,4411.0,167.4969,167.4969,167.4472,167.4472,4411.0
2025-05-09 11:10:00,168.35,168.35,168.14,168.16,4157.0,167.4372,167.4372,167.2284,167.2482,4157.0
2025-05-09 11:15:00,168.18,168.27,168.11,168.22,48662.0,167.2681,167.3576,167.1985,167.3079,48662.0
2025-05-09 11:20:00,168.2,168.2,168.11,168.14,11875.0,167.288,167.288,167.1985,167.2284,11875.0
2025-05-09 11:25:00,168.3,168.3,168.12,168.28,72077.0,167.3875,167.3875,167.2085,167.3676,72077.0
2025-05-09 11:30:00,168.28,168.29,168.15,168.28,9546.0,167.3676,167.3775,167.2383,167.3676,9546.0
2025-05-09 11:35:00,168.38,168.4,168.29,168.33,6220.0,167.4671,167.4869,167.3775,167.4173,6220.0
2025-05-09 11:40:00,168.26,168.38,168.26,168.33,9825.0,167.3477,167.4671,167.3477,167.4173,9825.0
2025-05-09 11:45:00,168.35,168.37,168.28,168.35,38891.0,167.4372,167.4571,167.3676,167.4372,38891.0
2025-05-09 11:50:00,168.36,168.53,168.35,168.44,14559.0,167.4472,167.6162,167.4372,167.5267,14559.0
2025-05-09 11:55:00,168.45,168.54,168.43,168.5,7793.0,167.5367,167.6262,167.5168,167.5864,7793.0
2025-05-09 12:00:00,168.47,168.48,168.26,168.27,7404.0,167.5566,167.5665,167.3477,167.3576,7404.0
2025-05-09 12:05:00,168.25,168.35,168.23,168.26,8860.0,167.3378,167.4372,167.3179,167.3477,8860.0
2025-05-09 12:10:00,168.24,168.31,168.12,168.3,7182.0,167.3278,167.3974,167.2085,167.3875,7182.0
2025-05-09 12:15:00,168.34,168.34,168.19,168.3,23235.0,167.4273,167.4273,167.2781,167.3875,23235.0
2025-05-09 12:20:00,168.27,168.33,168.25,168.28,11792.0,167.3576,167.4173,167.3378,167.3676,11792.0
2025-05-09 12:25:00,168.26,168.27,168.09,168.09,8837.0,167.3477,167.3576,167.1786,167.1786,8837.0
2025-05-09 12:30:00,168.08,168.16,167.99,168.01,5968.0,167.1687,167.2482,167.0792,167.0991,5968.0
2025-05-09 12:35:00,168.11,168.19,168.08,168.09,16033.0,167.1985,167.2781,167.1687,167.1786,16033.0
2025-05-09 12:40:00,168.07,168.1,168.0,168.0,8721.0,167.1587,167.1886,167.0891,167.0891,8721.0
2025-05-09 12:45:00,167.93,167.98,167.85,167.89,31067.0,167.0195,167.0692,166.9399,166.9797,31067.0
2025-05-09 12:50:00,167.88,167.99,167.85,167.99,36671.0,166.9698,167.0792,166.9399,167.0792,36671.0
2025-05-09 12:55:00,168.0,168.02,167.86,167.87,50911.0,167.0891,167.109,166.9499,166.9598,50911.0
2025-05-09 13:00:00,167.87,167.94,167.87,167.92,9621.0,166.9598,167.0294,166.9598,167.0095,9621.0
2025-05-09 13:05:00,167.83,168.01,167.83,168.01,15858.0,166.92,167.0991,166.92,167.0991,15858.0
2025-05-09 13:10:00,168.03,168.08,167.93,167.95,34030.0,167.1189,167.1687,167.0195,167.0394,34030.0
2025-05-09 13:15:00,167.99,168.14,167.98,168.12,49514.0,167.0792,167.2284,167.0692,167.2085,49514.0
2025-05-09 13:20:00,168.12,168.2,167.85,168.12,22087.0,167.2085,167.288,166.9399,167.2085,22087.0
2025-05-09 13:25:00,168.19,168.23,168.12,168.13,14098.0,167.2781,167.3179,167.2085,167.2184,14098.0
2025-05-09 13:30:00,168.19,168.19,168.07,168.11,5570.0,167.2781,167.2781,167.1587,167.1985,5570.0
2025-05-09 13:35:00,168.12,168.23,168.12,168.22,8975.0,167.2085,167.3179,167.2085,167.3079,8975.0
2025-05-09 13:40:00,168.22,168.38,168.22,168.37,10377.0,167.3079,167.4671,167.3079,167.4571,10377.0
2025-05-09 13:45:00,168.38,168.45,168.38,168.41,7956.0,167.4671,167.5367,167.4671,167.4969,7956.0
2025-05-09 13:50:00,168.41,168.41,168.29,168.4,4962.0,167.4969,167.4969,167.3775,167.4869,4962.0
2025-05-09 13:55:00,168.38,168.5,168.37,168.45,38585.0,167.4671,167.5864,167.4571,167.5367,38585.0
2025-05-09 14:00:00,168.46,168.49,168.36,168.36,6569.0,167.5466,167.5765,167.4472,167.4472,6569.0
2025-05-09 14:05:00,168.33,168.38,168.29,168.29,6051.0,167.4173,167.4671,167.3775,167.3775,6051.0
2025-05-09 14:10:00,168.29,168.36,168.27,168.33,21667.0,167.3775,167.4472,167.3576,167.4173,21667.0
2025-05-09 14:15:00,168.34,168.38,168.17,168.25,30265.0,167.4273,167.4671,167.2582,167.3378,30265.0
2025-05-09 14:20:00,168.25,168.32,168.22,168.3,10695.0,167.3378,167.4074,167.3079,167.3875,10695.0
2025-05-09 14:25:00,168.28,168.3,168.17,168.18,5644.0,167.3676,167.3875,167.2582,167.2681,5644.0
2025-05-09 14:30:00,168.19,168.28,168.17,168.28,6241.0,167.2781,167.3676,167.2582,167.3676,6241.0
2025-05-09 14:35:00,168.27,168.3,168.19,168.25,6638.0,167.3576,167.3875,167.2781,167.3378,6638.0
2025-05-09 14:40:00,168.26,168.31,168.25,168.29,3708.0,167.3477,167.3974,167.3378,167.3775,3708.0
2025-05-09 14:45:00,168.28,168.41,168.27,168.36,4771.0,167.3676,167.4969,167.3576,167.4472,4771.0
2025-05-09 14:50:00,168.36,168.4,168.29,168.34,45989.0,167.4472,167.4869,167.3775,167.4273,45989.0
2025-05-09 14:55:00,168.34,168.35,168.32,168.32,4154.0,167.4273,167.4372,167.4074,167.4074,4154.0
2025-05-09 15:00:00,168.33,168.47,168.33,168.42,11644.0,167.4173,167.5566,167.4173,167.5068,11644.0
2025-05-09 15:05:00,168.43,168.58,168.42,168.52,9504.0,167.5168,167.666,167.5068,167.6063,9504.0
2025-05-09 15:10:00,168.58,168.59,168.41,168.43,8972.0,167.666,167.6759,167.4969,167.5168,8972.0
2025-05-09 15:15:00,168.49,168.49,168.4,168.49,14937.0,167.5765,167.5765,167.4869,167.5765,14937.0
2025-05-09 15:20:00,168.48,168.48,168.32,168.37,9789.0,167.5665,167.5665,167.4074,167.4571,9789.0
2025-05-09 15:25:00,168.39,168.39,168.29,168.29,6499.0,167.477,167.477,167.3775,167.3775,6499.0
2025-05-09 15:30:00,168.28,168.32,168.1,168.26,6925.0,167.3676,167.4074,167.1886,167.3477,6925.0
2025-05-09 15:35:00,168.28,168.31,168.17,168.21,10128.0,167.3676,167.3974,167.2582,167.298,10128.0
2025-05-09 15:40:00,168.22,168.22,168.14,168.16,16552.0,167.3079,167.3079,167.2284,167.2482,16552.0
2025-05-09 15:45:00,168.13,168.13,167.99,168.09,14703.0,167.2184,167.2184,167.0792,167.1786,14703.0
2025-05-09 15:50:00,168.1,168.2,168.05,168.19,14952.0,167.1886,167.288,167.1388,167.2781,14952.0
2025-05-09 15:55:00,168.17,168.17,167.98,168.09,22682.0,167.2582,167.2582,167.0692,167.1786,22682.0
2025-05-12 09:30:00,171.53,171.53,171.13,171.22,105344.0,170.6,170.6,170.2021,170.2917,105344.0
2025-05-12 09:35:00,171.24,171.61,171.21,171.6,13173.0,170.3115,170.6795,170.2817,170.6696,13173.0
2025-05-12 09:40:00,171.57,171.72,171.45,171.52,9677.0,170.6398,170.7889,170.5204,170.59,9677.0
2025-05-12 09:45:00,171.53,171.57,171.35,171.37,18636.0,170.6,170.6398,170.4209,170.4408,18636.0
2025-05-12 09:50:00,171.5,171.78,171.41,171.65,14411.0,170.5701,170.8486,170.4806,170.7193,14411.0
2025-05-12 09:55:00,171.62,171.62,171.28,171.29,10581.0,170.6895,170.6895,170.3513,170.3613,10581.0
2025-05-12 10:00:00,171.32,171.52,171.29,171.35,27095.0,170.3911,170.59,170.3613,170.4209,27095.0
2025-05-12 10:05:00,171.37,171.43,171.17,171.19,14948.0,170.4408,170.5005,170.2419,170.2618,14948.0
2025-05-12 10:10:00,171.16,171.44,171.16,171.44,11539.0,170.232,170.5105,170.232,170.5105,11539.0
2025-05-12 10:15:00,171.44,171.5,171.33,171.36,248692.0,170.5105,170.5701,170.4011,170.4309,248692.0
2025-05-12 10:20:00,171.33,171.38,171.1,171.14,13401.0,170.4011,170.4508,170.1723,170.2121,13401.0
2025-05-12 10:25:00,171.14,171.14,170.84,170.92,150494.0,170.2121,170.2121,169.9137,169.9933,150494.0
2025-05-12 10:30:00,170.89,170.9,170.66,170.86,28311.0,169.9634,169.9734,169.7347,169.9336,28311.0
2025-05-12 10:35:00,170.84,170.93,170.75,170.92,57081.0,169.9137,170.0032,169.8242,169.9933,57081.0
2025-05-12 10:40:00,170.92,171.12,170.87,171.12,6710.0,169.9933,170.1922,169.9436,170.1922,6710.0
2025-05-12 10:45:00,171.14,171.27,171.08,171.25,49784.0,170.2121,170.3414,170.1524,170.3215,49784.0
2025-05-12 10:50:00,171.27,171.44,171.25,171.41,9390.0,170.3414,170.5105,170.3215,170.4806,9390.0
2025-05-12 10:55:00,171.33,171.33,171.06,171.07,10681.0,170.4011,170.4011,170.1325,170.1425,10681.0
2025-05-12 11:00:00,171.05,171.16,171.03,171.16,17797.0,170.1226,170.232,170.1027,170.232,17797.0
2025-05-12 11:05:00,171.2,171.21,171.01,171.05,18604.0,170.2718,170.2817,170.0828,170.1226,18604.0
2025-05-12 11:10:00,171.05,171.23,171.04,171.14,6706.0,170.1226,170.3016,170.1126,170.2121,6706.0
2025-05-12 11:15:00,171.15,171.18,171.02,171.08,4455.0,170.222,170.2519,170.0927,170.1524,4455.0
2025-05-12 11:20:00,171.05,171.09,170.7,170.77,145535.0,170.1226,170.1624,169.7745,169.8441,145535.0
2025-05-12 11:25:00,170.8,170.9,170.7,170.8,25488.0,169.8739,169.9734,169.7745,169.8739,25488.0
2025-05-12 11:30:00,170.8,170.93,170.79,170.88,8086.0,169.8739,170.0032,169.864,169.9535,8086.0
2025-05-12 11:35:00,170.88,170.88,170.69,170.72,13277.0,169.9535,169.9535,169.7645,169.7944,13277.0
2025-05-12 11:40:00,170.73,170.77,170.64,170.68,276324.0,169.8043,169.8441,169.7148,169.7546,276324.0
2025-05-12 11:45:00,170.68,170.7,170.61,170.66,6784.0,169.7546,169.7745,169.685,169.7347,6784.0
2025-05-12 11:50:00,170.63,170.64,170.53,170.6,10165.0,169.7049,169.7148,169.6054,169.675,10165.0
2025-05-12 11:55:00,170.6,170.68,170.52,170.56,12658.0,169.675,169.7546,169.5954,169.6352,12658.0
2025-05-12 12:00:00,170.54,170.66,170.5,170.61,9157.0,169.6153,169.7347,169.5756,169.685,9157.0
2025-05-12 12:05:00,170.61,170.75,170.61,170.71,10330.0,169.685,169.8242,169.685,169.7844,10330.0
2025-05-12 12:10:00,170.75,170.77,170.66,170.67,8898.0,169.8242,169.8441,169.7347,169.7446,8898.0
2025-05-12 12:15:00,170.69,170.75,170.62,170.63,14656.0,169.7645,169.8242,169.6949,169.7049,14656.0
2025-05-12 12:20:00,170.65,170.89,170.64,170.89,4943.0,169.7247,169.9634,169.7148,169.9634,4943.0
2025-05-12 12:25:00,170.91,170.92,170.74,170.76,4414.0,169.9833,169.9933,169.8143,169.8341,4414.0
2025-05-12 12:30:00,170.76,170.85,170.76,170.85,3780.0,169.8341,169.9237,169.8341,169.9237,3780.0
2025-05-12 12:35:00,170.83,170.89,170.82,170.87,5715.0,169.9038,169.9634,169.8938,169.9436,5715.0
2025-05-12 12:40:00,170.86,171.0,170.86,170.99,18995.0,169.9336,170.0728,169.9336,170.0629,18995.0
2025-05-12 12:45:00,171.0,171.12,171.0,171.09,7976.0,170.0728,170.1922,170.0728,170.1624,7976.0
2025-05-12 12:50:00,171.1,171.23,171.09,171.22,6815.0,170.1723,170.3016,170.1624,170.2917,6815.0
2025-05-12 12:55:00,171.24,171.28,171.18,171.28,6661.0,170.3115,170.3513,170.2519,170.3513,6661.0
2025-05-12 13:00:00,171.29,171.35,171.25,171.35,10193.0,170.3613,170.4209,170.3215,170.4209,10193.0
2025-05-12 13:05:00,171.36,171.56,171.31,171.52,19934.0,170.4309,170.6298,170.3812,170.59,19934.0
2025-05-12 13:10:00,171.54,171.54,171.35,171.39,35342.0,170.6099,170.6099,170.4209,170.4607,35342.0
2025-05-12 13:15:00,171.33,171.38,171.3,171.34,6500.0,170.4011,170.4508,170.3712,170.411,6500.0
2025-05-12 13:20:00,171.28,171.28,171.13,171.19,5471.0,170.3513,170.3513,170.2021,170.2618,5471.0
2025-05-12 13:25:00,171.21,171.26,171.18,171.19,3946.0,170.2817,170.3314,170.2519,170.2618,3946.0
2025-05-12 13:30:00,171.23,171.32,171.22,171.26,35273.0,170.3016,170.3911,170.2917,170.3314,35273.0
2025-05-12 13:35:00,171.26,171.28,171.16,171.28,5507.0,170.3314,170.3513,170.232,170.3513,5507.0
2025-05-12 13:40:00,171.28,171.31,171.22,171.26,9244.0,170.3513,170.3812,170.2917,170.3314,9244.0
2025-05-12 13:45:00,171.24,171.29,171.21,171.22,6214.0,170.3115,170.3613,170.2817,170.2917,6214.0
2025-05-12 13:50:00,171.25,171.29,171.22,171.27,7791.0,170.3215,170.3613,170.2917,170.3414,7791.0
2025-05-12 13:55:00,171.27,171.3,171.18,171.2,11124.0,170.3414,170.3712,170.2519,170.2718,11124.0
2025-05-12 14:00:00,171.2,171.38,171.2,171.37,18451.0,170.2718,170.4508,170.2718,170.4408,18451.0
2025-05-12 14:05:00,171.37,171.38,171.31,171.34,5848.0,170.4408,170.4508,170.3812,170.411,5848.0
2025-05-12 14:10:00,171.33,171.35,171.18,171.23,18040.0,170.4011,170.4209,170.2519,170.3016,18040.0
2025-05-12 14:15:00,171.23,171.36,171.2,171.35,27714.0,170.3016,170.4309,170.2718,170.4209,27714.0
2025-05-12 14:20:00,171.35,171.38,171.27,171.3,8359.0,170.4209,170.4508,170.3414,170.3712,8359.0
2025-05-12 14:25:00,171.32,171.33,171.2,171.26,14226.0,170.3911,170.4011,170.2718,170.3314,14226.0
2025-05-12 14:30:00,171.32,171.39,171.32,171.37,25102.0,170.3911,170.4607,170.3911,170.4408,25102.0
2025-05-12 14:35:00,171.38,171.44,171.33,171.41,8231.0,170.4508,170.5105,170.4011,170.4806,8231.0
2025-05-12 14:40:00,171.42,171.45,171.36,171.37,19951.0,170.4906,170.5204,170.4309,170.4408,19951.0
2025-05-12 14:45:00,171.37,171.41,171.29,171.3,14102.0,170.4408,170.4806,170.3613,170.3712,14102.0
2025-05-12 14:50:00,171.26,171.29,171.21,171.24,10109.0,170.3314,170.3613,170.2817,170.3115,10109.0
2025-05-12 14:55:00,171.25,171.31,171.21,171.23,8238.0,170.3215,170.3812,170.2817,170.3016,8238.0
2025-05-12 15:00:00,171.2,171.38,171.17,171.36,13266.0,170.2718,170.4508,170.2419,170.4309,13266.0
2025-05-12 15:05:00,171.36,171.41,171.34,171.39,5329.0,170.4309,170.4806,170.411,170.4607,5329.0
2025-05-12 15:10:00,171.39,171.39,171.24,171.24,10346.0,170.4607,170.4607,170.3115,170.3115,10346.0
2025-05-12 15:15:00,171.23,171.36,171.21,171.3,17146.0,170.3016,170.4309,170.2817,170.3712,17146.0
2025-05-12 15:20:00,171.33,171.38,171.28,171.34,14845.0,170.4011,170.4508,170.3513,170.411,14845.0
2025-05-12 15:25:00,171.35,171.38,171.29,171.29,14511.0,170.4209,170.4508,170.3613,170.3613,14511.0
2025-05-12 15:30:00,171.29,171.42,171.27,171.31,22266.0,170.3613,170.4906,170.3414,170.3812,22266.0
2025-05-12 15:35:00,171.33,171.37,171.25,171.25,23181.0,170.4011,170.4408,170.3215,170.3215,23181.0
2025-05-12 15:40:00,171.25,171.26,171.1,171.1,26253.0,170.3215,170.3314,170.1723,170.1723,26253.0
2025-05-12 15:45:00,171.11,171.22,171.04,171.2,21614.0,170.1822,170.2917,170.1126,170.2718,21614.0
2025-05-12 15:50:00,171.17,171.33,171.12,171.29,31628.0,170.2419,170.4011,170.1922,170.3613,31628.0
2025-05-12 15:55:00,171.24,171.55,171.14,171.53,34339.0,170.3115,170.6199,170.2121,170.6,34339.0
2025-05-13 09:30:00,171.32,171.32,170.77,170.85,219916.0,170.3911,170.3911,169.8441,169.9237,219916.0
2025-05-13 09:35:00,170.83,171.12,170.75,171.1,31783.0,169.9038,170.1922,169.8242,170.1723,31783.0
2025-05-13 09:40:00,171.06,171.19,170.96,171.03,17014.0,170.1325,170.2618,170.0331,170.1027,17014.0
2025-05-13 09:45:00,171.03,171.09,170.94,170.94,17580.0,170.1027,170.1624,170.0132,170.0132,17580.0
2025-05-13 09:50:00,170.93,171.0,170.78,170.79,31877.0,170.0032,170.0728,169.854,169.864,31877.0
2025-05-13 09:55:00,170.77,171.04,170.76,170.94,44569.0,169.8441,170.1126,169.8341,170.0132,44569.0
2025-05-13 10:00:00,171.0,171.03,170.92,171.02,63978.0,170.0728,170.1027,169.9933,170.0927,63978.0
2025-05-13 10:05:00,170.99,171.06,170.87,171.06,22048.0,170.0629,170.1325,169.9436,170.1325,22048.0
2025-05-13 10:10:00,171.06,171.42,171.05,171.42,35877.0,170.1325,170.4906,170.1226,170.4906,35877.0
2025-05-13 10:15:00,171.42,171.5,171.27,171.29,50732.0,170.4906,170.5701,170.3414,170.3613,50732.0
2025-05-13 10:20:00,171.31,171.4,171.22,171.28,37699.0,170.3812,170.4707,170.2917,170.3513,37699.0
2025-05-13 10:25:00,171.3,171.41,171.2,171.21,22458.0,170.3712,170.4806,170.2718,170.2817,22458.0
2025-05-13 10:30:00,171.19,171.3,171.17,171.19,20351.0,170.2618,170.3712,170.2419,170.2618,20351.0
2025-05-13 10:35:00,171.22,171.22,171.09,171.14,11159.0,170.2917,170.2917,170.1624,170.2121,11159.0
2025-05-13 10:40:00,171.17,171.23,171.04,171.06,13763.0,170.2419,170.3016,170.1126,170.1325,13763.0
2025-05-13 10:45:00,171.06,171.2,170.97,171.0,33556.0,170.1325,170.2718,170.043,170.0728,33556.0
2025-05-13 10:50:00,171.03,171.12,170.98,171.06,19931.0,170.1027,170.1922,170.053,170.1325,19931.0
2025-05-13 10:55:00,171.08,171.13,170.97,171.01,11708.0,170.1524,170.2021,170.043,170.0828,11708.0
2025-05-13 11:00:00,171.02,171.17,170.94,171.11,18815.0,170.0927,170.2419,170.0132,170.1822,18815.0
2025-05-13 11:05:00,171.11,171.17,171.06,171.15,32552.0,170.1822,170.2419,170.1325,170.222,32552.0
2025-05-13 11:10:00,171.16,171.18,171.11,171.13,20467.0,170.232,170.2519,170.1822,170.2021,20467.0
2025-05-13 11:15:00,171.09,171.18,171.08,171.16,13991.0,170.1624,170.2519,170.1524,170.232,13991.0
2025-05-13 11:20:00,171.16,171.23,171.15,171.23,10988.0,170.232,170.3016,170.222,170.3016,10988.0
2025-05-13 11:25:00,171.25,171.4,171.24,171.3,14078.0,170.3215,170.4707,170.3115,170.3712,14078.0
2025-05-13 11:30:00,171.28,171.39,171.26,171.37,12820.0,170.3513,170.4607,170.3314,170.4408,12820.0
2025-05-13 11:35:00,171.36,171.41,171.31,171.38,41921.0,170.4309,170.4806,170.3812,170.4508,41921.0
2025-05-13 11:40:00,171.39,171.42,171.36,171.39,24703.0,170.4607,170.4906,170.4309,170.4607,24703.0
2025-05-13 11:45:00,171.41,171.5,171.34,171.38,39747.0,170.4806,170.5701,170.411,170.4508,39747.0
2025-05-13 11:50:00,171.31,171.31,171.23,171.25,11998.0,170.3812,170.3812,170.3016,170.3215,11998.0
2025-05-13 11:55:00,171.24,171.32,171.24,171.28,5780.0,170.3115,170.3911,170.3115,170.3513,5780.0
2025-05-13 12:00:00,171.25,171.28,171.17,171.17,11050.0,170.3215,170.3513,170.2419,170.2419,11050.0
2025-05-13 12:05:00,171.21,171.27,171.13,171.17,17217.0,170.2817,170.3414,170.2021,170.2419,17217.0
2025-05-13 12:10:00,171.18,171.24,171.12,171.23,5915.0,170.2519,170.3115,170.1922,170.3016,5915.0
2025-05-13 12:15:00,171.22,171.25,171.08,171.08,9234.0,170.2917,170.3215,170.1524,170.1524,9234.0
2025-05-13 12:20:00,171.04,171.14,171.04,171.05,6853.0,170.1126,170.2121,170.1126,170.1226,6853.0
2025-05-13 12:25:00,171.06,171.15,171.06,171.09,10130.0,170.1325,170.222,170.1325,170.1624,10130.0
2025-05-13 12:30:00,171.09,171.15,171.06,171.09,14220.0,170.1624,170.222,170.1325,170.1624,14220.0
2025-05-13 12:35:00,171.09,171.18,171.09,171.17,16017.0,170.1624,170.2519,170.1624,170.2419,16017.0
2025-05-13 12:40:00,171.17,171.17,171.12,171.13,17962.0,170.2419,170.2419,170.1922,170.2021,17962.0
2025-05-13 12:45:00,171.13,171.2,171.08,171.08,12939.0,170.2021,170.2718,170.1524,170.1524,12939.0
2025-05-13 12:50:00,171.05,171.05,170.99,171.04,44839.0,170.1226,170.1226,170.0629,170.1126,44839.0
2025-05-13 12:55:00,171.07,171.09,171.01,171.06,172968.0,170.1425,170.1624,170.0828,170.1325,172968.0
2025-05-13 13:00:00,171.06,171.11,171.0,171.06,7054.0,170.1325,170.1822,170.0728,170.1325,7054.0
2025-05-13 13:05:00,171.08,171.09,170.98,171.01,45384.0,170.1524,170.1624,170.053,170.0828,45384.0
2025-05-13 13:10:00,171.02,171.04,170.97,171.03,8659.0,170.0927,170.1126,170.043,170.1027,8659.0
2025-05-13 13:15:00,171.02,171.2,171.0,171.2,26747.0,170.0927,170.2718,170.0728,170.2718,26747.0
2025-05-13 13:20:00,171.2,171.31,171.18,171.29,14779.0,170.2718,170.3812,170.2519,170.3613,14779.0
2025-05-13 13:25:00,171.27,171.34,171.26,171.3,29178.0,170.3414,170.411,170.3314,170.3712,29178.0
2025-05-13 13:30:00,171.3,171.51,171.29,171.46,15021.0,170.3712,170.5801,170.3613,170.5304,15021.0
2025-05-13 13:35:00,171.46,171.47,171.3,171.3,13679.0,170.5304,170.5403,170.3712,170.3712,13679.0
2025-05-13 13:40:00,171.28,171.33,171.25,171.26,19458.0,170.3513,170.4011,170.3215,170.3314,19458.0
2025-05-13 13:45:00,171.26,171.31,171.23,171.25,8737.0,170.3314,170.3812,170.3016,170.3215,8737.0
2025-05-13 13:50:00,171.28,171.28,171.19,171.2,5540.0,170.3513,170.3513,170.2618,170.2718,5540.0
2025-05-13 13:55:00,171.18,171.23,171.16,171.2,15330.0,170.2519,170.3016,170.232,170.2718,15330.0
2025-05-13 14:00:00,171.2,171.28,171.15,171.27,12321.0,170.2718,170.3513,170.222,170.3414,12321.0
2025-05-13 14:05:00,171.26,171.35,171.24,171.27,8461.0,170.3314,170.4209,170.3115,170.3414,8461.0
2025-05-13 14:10:00,171.28,171.33,171.26,171.28,20297.0,170.3513,170.4011,170.3314,170.3513,20297.0
2025-05-13 14:15:00,171.27,171.29,171.2,171.25,21748.0,170.3414,170.3613,170.2718,170.3215,21748.0
2025-05-13 14:20:00,171.24,171.28,171.19,171.19,22839.0,170.3115,170.3513,170.2618,170.2618,22839.0
2025-05-13 14:25:00,171.2,171.21,171.12,171.12,8457.0,170.2718,170.2817,170.1922,170.1922,8457.0
2025-05-13 14:30:00,171.11,171.15,171.11,171.14,38619.0,170.1822,170.222,170.1822,170.2121,38619.0
2025-05-13 14:35:00,171.11,171.16,171.09,171.14,13092.0,170.1822,170.232,170.1624,170.2121,13092.0
2025-05-13 14:40:00,171.13,171.13,171.02,171.08,21493.0,170.2021,170.2021,170.0927,170.1524,21493.0
2025-05-13 14:45:00,171.09,171.11,171.05,171.11,15086.0,170.1624,170.1822,170.1226,170.1822,15086.0
2025-05-13 14:50:00,171.09,171.19,171.07,171.18,16303.0,170.1624,170.2618,170.1425,170.2519,16303.0
2025-05-13 14:55:00,171.16,171.29,171.11,171.28,20695.0,170.232,170.3613,170.1822,170.3513,20695.0
2025-05-13 15:00:00,171.27,171.27,171.2,171.2,43807.0,170.3414,170.3414,170.2718,170.2718,43807.0
2025-05-13 15:05:00,171.21,171.25,171.18,171.2,28242.0,170.2817,170.3215,170.2519,170.2718,28242.0
2025-05-13 15:10:00,171.21,171.3,171.2,171.29,15070.0,170.2817,170.3712,170.2718,170.3613,15070.0
2025-05-13 15:15:00,171.28,171.34,171.21,171.21,23774.0,170.3513,170.411,170.2817,170.2817,23774.0
2025-05-13 15:20:00,171.19,171.26,171.16,171.2,48745.0,170.2618,170.3314,170.232,170.2718,48745.0
2025-05-13 15:25:00,171.2,171.26,171.16,171.22,31079.0,170.2718,170.3314,170.232,170.2917,31079.0
2025-05-13 15:30:00,171.26,171.36,171.24,171.32,16252.0,170.3314,170.4309,170.3115,170.3911,16252.0
2025-05-13 15:35:00,171.3,171.4,171.28,171.38,38648.0,170.3712,170.4707,170.3513,170.4508,38648.0
2025-05-13 15:40:00,171.39,171.39,171.31,171.34,26129.0,170.4607,170.4607,170.3812,170.411,26129.0
2025-05-13 15:45:00,171.34,171.34,171.19,171.21,18484.0,170.411,170.411,170.2618,170.2817,18484.0
2025-05-13 15:50:00,171.21,171.24,170.83,170.83,37285.0,170.2817,170.3115,169.9038,169.9038,37285.0
2025-05-13 15:55:00,170.8,170.86,170.69,170.69,40578.0,169.8739,169.9336,169.7645,169.7645,40578.0
2025-05-14 09:30:00,170.66,170.66,170.17,170.24,96893.0,169.7347,169.7347,169.2473,169.317,96893.0
2025-05-14 09:35:00,170.22,170.29,170.1,170.13,37173.0,169.2971,169.3667,169.1777,169.2076,37173.0
2025-05-14 09:40:00,170.14,170.22,170.02,170.03,430640.0,169.2175,169.2971,169.0982,169.1081,430640.0
2025-05-14 09:45:00,170.01,170.12,169.93,169.97,33112.0,169.0882,169.1976,169.0086,169.0484,33112.0
2025-05-14 09:50:00,169.98,170.1,169.9,170.08,15017.0,169.0584,169.1777,168.9788,169.1578,15017.0
2025-05-14 09:55:00,170.08,170.12,170.0,170.12,24320.0,169.1578,169.1976,169.0783,169.1976,24320.0
2025-05-14 10:00:00,170.11,170.11,169.95,170.01,25912.0,169.1877,169.1877,169.0285,169.0882,25912.0
2025-05-14 10:05:00,169.98,170.04,169.85,169.92,15786.0,169.0584,169.1181,168.9291,168.9987,15786.0
2025-05-14 10:10:00,169.85,169.93,169.73,169.81,10689.0,168.9291,169.0086,168.8097,168.8893,10689.0
2025-05-14 10:15:00,169.77,169.83,169.73,169.78,24071.0,168.8495,168.9092,168.8097,168.8595,24071.0
2025-05-14 10:20:00,169.77,169.95,169.77,169.9,22586.0,168.8495,169.0285,168.8495,168.9788,22586.0
2025-05-14 10:25:00,169.87,169.91,169.81,169.86,20177.0,168.949,168.9888,168.8893,168.939,20177.0
2025-05-14 10:30:00,169.87,170.0,169.85,169.91,12721.0,168.949,169.0783,168.9291,168.9888,12721.0
2025-05-14 10:35:00,169.87,169.92,169.75,169.82,30056.0,168.949,168.9987,168.8296,168.8992,30056.0
2025-05-14 10:40:00,169.84,169.87,169.76,169.76,33870.0,168.9191,168.949,168.8396,168.8396,33870.0
2025-05-14 10:45:00,169.79,169.82,169.72,169.77,17600.0,168.8694,168.8992,168.7998,168.8495,17600.0
2025-05-14 10:50:00,169.79,169.86,169.73,169.76,18023.0,168.8694,168.939,168.8097,168.8396,18023.0
2025-05-14 10:55:00,169.78,169.8,169.69,169.73,36010.0,168.8595,168.8794,168.7699,168.8097,36010.0
2025-05-14 11:00:00,169.73,169.75,169.35,169.37,86610.0,168.8097,168.8296,168.4318,168.4517,86610.0
2025-05-14 11:05:00,169.37,169.38,169.25,169.38,14638.0,168.4517,168.4616,168.3323,168.4616,14638.0
2025-05-14 11:10:00,169.38,169.58,169.37,169.58,19928.0,168.4616,168.6605,168.4517,168.6605,19928.0
2025-05-14 11:15:00,169.56,169.56,169.47,169.52,17456.0,168.6407,168.6407,168.5511,168.6009,17456.0
2025-05-14 11:20:00,169.53,169.74,169.51,169.72,10623.0,168.6108,168.8197,168.5909,168.7998,10623.0
2025-05-14 11:25:00,169.73,169.82,169.68,169.82,81210.0,168.8097,168.8992,168.76,168.8992,81210.0
2025-05-14 11:30:00,169.81,169.94,169.78,169.91,15641.0,168.8893,169.0186,168.8595,168.9888,15641.0
2025-05-14 11:35:00,169.91,169.96,169.88,169.91,38953.0,168.9888,169.0385,168.9589,168.9888,38953.0
2025-05-14 11:40:00,169.91,169.95,169.81,169.82,13770.0,168.9888,169.0285,168.8893,168.8992,13770.0
2025-05-14 11:45:00,169.81,169.82,169.74,169.78,26016.0,168.8893,168.8992,168.8197,168.8595,26016.0
2025-05-14 11:50:00,169.75,169.8,169.71,169.77,45799.0,168.8296,168.8794,168.7898,168.8495,45799.0
2025-05-14 11:55:00,169.74,169.82,169.72,169.78,32052.0,168.8197,168.8992,168.7998,168.8595,32052.0
2025-05-14 12:00:00,169.77,169.87,169.74,169.86,9783.0,168.8495,168.949,168.8197,168.939,9783.0
2025-05-14 12:05:00,169.87,169.9,169.84,169.85,17498.0,168.949,168.9788,168.9191,168.9291,17498.0
2025-05-14 12:10:00,169.85,169.86,169.71,169.74,9618.0,168.9291,168.939,168.7898,168.8197,9618.0
2025-05-14 12:15:00,169.74,169.79,169.72,169.74,10171.0,168.8197,168.8694,168.7998,168.8197,10171.0
2025-05-14 12:20:00,169.75,169.76,169.63,169.68,17944.0,168.8296,168.8396,168.7103,168.76,17944.0
2025-05-14 12:25:00,169.69,169.7,169.61,169.61,4692.0,168.7699,168.7799,168.6904,168.6904,4692.0
2025-05-14 12:30:00,169.59,169.7,169.57,169.65,18115.0,168.6705,168.7799,168.6506,168.7302,18115.0
2025-05-14 12:35:00,169.66,169.69,169.5,169.51,36760.0,168.7401,168.7699,168.581,168.5909,36760.0
2025-05-14 12:40:00,169.49,169.51,169.39,169.41,23550.0,168.571,168.5909,168.4716,168.4915,23550.0
2025-05-14 12:45:00,169.44,169.54,169.42,169.46,9514.0,168.5213,168.6208,168.5014,168.5412,9514.0
2025-05-14 12:50:00,169.46,169.56,169.45,169.55,22728.0,168.5412,168.6407,168.5313,168.6307,22728.0
2025-05-14 12:55:00,169.55,169.56,169.5,169.54,16741.0,168.6307,168.6407,168.581,168.6208,16741.0
2025-05-14 13:00:00,169.54,169.57,169.47,169.55,10801.0,168.6208,168.6506,168.5511,168.6307,10801.0
2025-05-14 13:05:00,169.55,169.61,169.52,169.59,7850.0,168.6307,168.6904,168.6009,168.6705,7850.0
2025-05-14 13:10:00,169.59,169.6,169.47,169.54,21627.0,168.6705,168.6804,168.5511,168.6208,21627.0
2025-05-14 13:15:00,169.54,169.56,169.39,169.45,14616.0,168.6208,168.6407,168.4716,168.5313,14616.0
2025-05-14 13:20:00,169.43,169.44,169.28,169.33,12120.0,168.5114,168.5213,168.3622,168.4119,12120.0
2025-05-14 13:25:00,169.34,169.46,169.29,169.4,24635.0,168.4218,168.5412,168.3721,168.4815,24635.0
2025-05-14 13:30:00,169.42,169.49,169.38,169.42,13651.0,168.5014,168.571,168.4616,168.5014,13651.0
2025-05-14 13:35:00,169.42,169.51,169.41,169.5,9130.0,168.5014,168.5909,168.4915,168.581,9130.0
2025-05-14 13:40:00,169.53,169.55,169.42,169.42,21386.0,168.6108,168.6307,168.5014,168.5014,21386.0
2025-05-14 13:45:00,169.41,169.43,169.35,169.39,11733.0,168.4915,168.5114,168.4318,168.4716,11733.0
2025-05-14 13:50:00,169.41,169.55,169.41,169.52,26154.0,168.4915,168.6307,168.4915,168.6009,26154.0
2025-05-14 13:55:00,169.53,169.56,169.48,169.55,9925.0,168.6108,168.6407,168.5611,168.6307,9925.0
2025-05-14 14:00:00,169.56,169.58,169.54,169.56,9389.0,168.6407,168.6605,168.6208,168.6407,9389.0
2025-05-14 14:05:00,169.58,169.69,169.58,169.61,24575.0,168.6605,168.7699,168.6605,168.6904,24575.0
2025-05-14 14:10:00,169.62,169.62,169.48,169.5,10591.0,168.7003,168.7003,168.5611,168.581,10591.0
2025-05-14 14:15:00,169.5,169.59,169.45,169.58,24366.0,168.581,168.6705,168.5313,168.6605,24366.0
2025-05-14 14:20:00,169.57,169.58,169.48,169.5,10126.0,168.6506,168.6605,168.5611,168.581,10126.0
2025-05-14 14:25:00,169.5,169.56,169.35,169.42,17392.0,168.581,168.6407,168.4318,168.5014,17392.0
2025-05-14 14:30:00,169.44,169.74,169.43,169.7,19376.0,168.5213,168.8197,168.5114,168.7799,19376.0
2025-05-14 14:35:00,169.74,169.74,169.6,169.68,15329.0,168.8197,168.8197,168.6804,168.76,15329.0
2025-05-14 14:40:00,169.65,169.77,169.65,169.73,48973.0,168.7302,168.8495,168.7302,168.8097,48973.0
2025-05-14 14:45:00,169.73,169.74,169.63,169.66,14983.0,168.8097,168.8197,168.7103,168.7401,14983.0
2025-05-14 14:50:00,169.65,169.7,169.61,169.67,27936.0,168.7302,168.7799,168.6904,168.7501,27936.0
2025-05-14 14:55:00,169.66,169.67,169.61,169.65,18822.0,168.7401,168.7501,168.6904,168.7302,18822.0
2025-05-14 15:00:00,169.67,169.67,169.54,169.56,28108.0,168.7501,168.7501,168.6208,168.6407,28108.0
2025-05-14 15:05:00,169.55,169.63,169.53,169.6,41996.0,168.6307,168.7103,168.6108,168.6804,41996.0
2025-05-14 15:10:00,169.61,169.68,169.59,169.64,12733.0,168.6904,168.76,168.6705,168.7202,12733.0
2025-05-14 15:15:00,169.66,169.73,169.64,169.64,13195.0,168.7401,168.8097,168.7202,168.7202,13195.0
2025-05-14 15:20:00,169.64,169.65,169.43,169.46,52800.0,168.7202,168.7302,168.5114,168.5412,52800.0
2025-05-14 15:25:00,169.42,169.57,169.39,169.53,19324.0,168.5014,168.6506,168.4716,168.6108,19324.0
2025-05-14 15:30:00,169.5,169.59,169.49,169.54,8754.0,168.581,168.6705,168.571,168.6208,8754.0
2025-05-14 15:35:00,169.55,169.6,169.49,169.51,19314.0,168.6307,168.6804,168.571,168.5909,19314.0
2025-05-14 15:40:00,169.53,169.58,169.46,169.51,27584.0,168.6108,168.6605,168.5412,168.5909,27584.0
2025-05-14 15:45:00,169.5,169.58,169.41,169.56,153262.0,168.581,168.6605,168.4915,168.6407,153262.0
2025-05-14 15:50:00,169.57,169.8,169.56,169.63,50543.0,168.6506,168.8794,168.6407,168.7103,50543.0
2025-05-14 15:55:00,169.64,169.65,169.36,169.43,34293.0,168.7202,168.7302,168.4417,168.5114,34293.0
2025-05-15 09:30:00,169.23,169.55,169.1,169.33,53968.0,168.3124,168.6307,168.1831,168.4119,53968.0
2025-05-15 09:35:00,169.24,169.44,169.24,169.44,171905.0,168.3224,168.5213,168.3224,168.5213,171905.0
2025-05-15 09:40:00,169.44,169.55,169.34,169.52,21534.0,168.5213,168.6307,168.4218,168.6009,21534.0
2025-05-15 09:45:00,169.53,169.55,169.4,169.5,37354.0,168.6108,168.6307,168.4815,168.581,37354.0
2025-05-15 09:50:00,169.51,169.6,169.38,169.56,59732.0,168.5909,168.6804,168.4616,168.6407,59732.0
2025-05-15 09:55:00,169.55,169.71,169.54,169.62,28179.0,168.6307,168.7898,168.6208,168.7003,28179.0
2025-05-15 10:00:00,169.62,169.88,169.62,169.87,43117.0,168.7003,168.9589,168.7003,168.949,43117.0
2025-05-15 10:05:00,169.81,169.84,169.66,169.68,13405.0,168.8893,168.9191,168.7401,168.76,13405.0
2025-05-15 10:10:00,169.66,169.7,169.6,169.7,14892.0,168.7401,168.7799,168.6804,168.7799,14892.0
2025-05-15 10:15:00,169.71,169.73,169.6,169.7,11945.0,168.7898,168.8097,168.6804,168.7799,11945.0
2025-05-15 10:20:00,169.71,169.76,169.64,169.73,26389.0,168.7898,168.8396,168.7202,168.8097,26389.0
2025-05-15 10:25:00,169.7,169.75,169.57,169.61,24001.0,168.7799,168.8296,168.6506,168.6904,24001.0
2025-05-15 10:30:00,169.61,169.64,169.57,169.63,18582.0,168.6904,168.7202,168.6506,168.7103,18582.0
2025-05-15 10:35:00,169.63,169.79,169.59,169.77,43064.0,168.7103,168.8694,168.6705,168.8495,43064.0
2025-05-15 10:40:00,169.77,169.82,169.69,169.72,60148.0,168.8495,168.8992,168.7699,168.7998,60148.0
2025-05-15 10:45:00,169.7,169.75,169.63,169.66,15882.0,168.7799,168.8296,168.7103,168.7401,15882.0
2025-05-15 10:50:00,169.66,169.75,169.64,169.74,42949.0,168.7401,168.8296,168.7202,168.8197,42949.0
2025-05-15 10:55:00,169.73,169.82,169.73,169.81,27786.0,168.8097,168.8992,168.8097,168.8893,27786.0
2025-05-15 11:00:00,169.82,169.95,169.79,169.93,50037.0,168.8992,169.0285,168.8694,169.0086,50037.0
2025-05-15 11:05:00,169.96,170.03,169.93,169.95,23820.0,169.0385,169.1081,169.0086,169.0285,23820.0
2025-05-15 11:10:00,169.96,170.09,169.96,170.07,9547.0,169.0385,169.1678,169.0385,169.1479,9547.0
2025-05-15 11:15:00,170.12,170.23,170.11,170.23,25345.0,169.1976,169.307,169.1877,169.307,25345.0
2025-05-15 11:20:00,170.22,170.38,170.2,170.3,21220.0,169.2971,169.4562,169.2772,169.3766,21220.0
2025-05-15 11:25:00,170.29,170.3,170.19,170.2,13732.0,169.3667,169.3766,169.2672,169.2772,13732.0
2025-05-15 11:30:00,170.21,170.34,170.19,170.25,11580.0,169.2871,169.4164,169.2672,169.3269,11580.0
2025-05-15 11:35:00,170.27,170.33,170.23,170.27,261910.0,169.3468,169.4065,169.307,169.3468,261910.0
2025-05-15 11:40:00,170.28,170.47,170.28,170.47,13385.0,169.3567,169.5457,169.3567,169.5457,13385.0
2025-05-15 11:45:00,170.44,170.45,170.33,170.33,7654.0,169.5159,169.5258,169.4065,169.4065,7654.0
2025-05-15 11:50:00,170.27,170.33,170.24,170.31,9854.0,169.3468,169.4065,169.317,169.3866,9854.0
2025-05-15 11:55:00,170.36,170.44,170.36,170.43,8466.0,169.4363,169.5159,169.4363,169.5059,8466.0
2025-05-15 12:00:00,170.45,170.49,170.41,170.49,7730.0,169.5258,169.5656,169.486,169.5656,7730.0
2025-05-15 12:05:00,170.49,170.67,170.48,170.67,17158.0,169.5656,169.7446,169.5557,169.7446,17158.0
2025-05-15 12:10:00,170.64,170.65,170.55,170.57,16100.0,169.7148,169.7247,169.6253,169.6452,16100.0
2025-05-15 12:15:00,170.56,170.57,170.41,170.41,6799.0,169.6352,169.6452,169.486,169.486,6799.0
2025-05-15 12:20:00,170.41,170.48,170.38,170.48,148484.0,169.486,169.5557,169.4562,169.5557,148484.0
2025-05-15 12:25:00,170.42,170.45,170.35,170.45,7545.0,169.496,169.5258,169.4264,169.5258,7545.0
2025-05-15 12:30:00,170.4,170.45,170.36,170.39,8331.0,169.4761,169.5258,169.4363,169.4662,8331.0
2025-05-15 12:35:00,170.39,170.42,170.33,170.41,12273.0,169.4662,169.496,169.4065,169.486,12273.0
2025-05-15 12:40:00,170.4,170.42,170.36,170.4,6199.0,169.4761,169.496,169.4363,169.4761,6199.0
2025-05-15 12:45:00,170.4,170.47,170.4,170.46,8300.0,169.4761,169.5457,169.4761,169.5358,8300.0
2025-05-15 12:50:00,170.47,170.52,170.42,170.51,10233.0,169.5457,169.5954,169.496,169.5855,10233.0
2025-05-15 12:55:00,170.52,170.61,170.47,170.61,6921.0,169.5954,169.685,169.5457,169.685,6921.0
2025-05-15 13:00:00,170.61,170.73,170.58,170.71,7740.0,169.685,169.8043,169.6551,169.7844,7740.0
2025-05-15 13:05:00,170.73,170.73,170.58,170.58,5744.0,169.8043,169.8043,169.6551,169.6551,5744.0
2025-05-15 13:10:00,170.57,170.6,170.53,170.59,3593.0,169.6452,169.675,169.6054,169.6651,3593.0
2025-05-15 13:15:00,170.59,170.66,170.55,170.65,11055.0,169.6651,169.7347,169.6253,169.7247,11055.0
2025-05-15 13:20:00,170.66,170.76,170.64,170.71,9725.0,169.7347,169.8341,169.7148,169.7844,9725.0
2025-05-15 13:25:00,170.69,170.72,170.64,170.67,17253.0,169.7645,169.7944,169.7148,169.7446,17253.0
2025-05-15 13:30:00,170.67,170.67,170.57,170.59,17338.0,169.7446,169.7446,169.6452,169.6651,17338.0
2025-05-15 13:35:00,170.55,170.66,170.55,170.63,19037.0,169.6253,169.7347,169.6253,169.7049,19037.0
2025-05-15 13:40:00,170.59,170.7,170.58,170.69,17093.0,169.6651,169.7745,169.6551,169.7645,17093.0
2025-05-15 13:45:00,170.71,170.71,170.65,170.68,4236.0,169.7844,169.7844,169.7247,169.7546,4236.0
2025-05-15 13:50:00,170.65,170.72,170.65,170.69,12326.0,169.7247,169.7944,169.7247,169.7645,12326.0
2025-05-15 13:55:00,170.65,170.66,170.59,170.63,22171.0,169.7247,169.7347,169.6651,169.7049,22171.0
2025-05-15 14:00:00,170.6,170.65,170.54,170.62,7922.0,169.675,169.7247,169.6153,169.6949,7922.0
2025-05-15 14:05:00,170.61,170.72,170.6,170.67,16013.0,169.685,169.7944,169.675,169.7446,16013.0
2025-05-15 14:10:00,170.66,170.71,170.61,170.66,10062.0,169.7347,169.7844,169.685,169.7347,10062.0
2025-05-15 14:15:00,170.63,170.72,170.6,170.69,21002.0,169.7049,169.7944,169.675,169.7645,21002.0
2025-05-15 14:20:00,170.7,170.8,170.67,170.78,21460.0,169.7745,169.8739,169.7446,169.854,21460.0
2025-05-15 14:25:00,170.77,170.83,170.77,170.83,28723.0,169.8441,169.9038,169.8441,169.9038,28723.0
2025-05-15 14:30:00,170.82,171.04,170.82,171.03,15037.0,169.8938,170.1126,169.8938,170.1027,15037.0
2025-05-15 14:35:00,171.03,171.1,170.98,171.03,13223.0,170.1027,170.1723,170.053,170.1027,13223.0
2025-05-15 14:40:00,171.03,171.1,171.03,171.07,17893.0,170.1027,170.1723,170.1027,170.1425,17893.0
2025-05-15 14:45:00,171.06,171.13,171.05,171.13,15767.0,170.1325,170.2021,170.1226,170.2021,15767.0
2025-05-15 14:50:00,171.13,171.16,171.09,171.16,13569.0,170.2021,170.232,170.1624,170.232,13569.0
2025-05-15 14:55:00,171.15,171.21,171.11,171.18,23328.0,170.222,170.2817,170.1822,170.2519,23328.0
2025-05-15 15:00:00,171.18,171.23,171.16,171.22,52959.0,170.2519,170.3016,170.232,170.2917,52959.0
2025-05-15 15:05:00,171.22,171.27,171.15,171.18,22655.0,170.2917,170.3414,170.222,170.2519,22655.0
2025-05-15 15:10:00,171.16,171.26,171.13,171.23,41732.0,170.232,170.3314,170.2021,170.3016,41732.0
2025-05-15 15:15:00,171.23,171.36,171.2,171.34,42265.0,170.3016,170.4309,170.2718,170.411,42265.0
2025-05-15 15:20:00,171.34,171.39,171.3,171.36,96032.0,170.411,170.4607,170.3712,170.4309,96032.0
2025-05-15 15:25:00,171.36,171.38,171.23,171.33,54255.0,170.4309,170.4508,170.3016,170.4011,54255.0
2025-05-15 15:30:00,171.35,171.47,171.34,171.38,28267.0,170.4209,170.5403,170.411,170.4508,28267.0
2025-05-15 15:35:00,171.36,171.41,171.27,171.29,20761.0,170.4309,170.4806,170.3414,170.3613,20761.0
2025-05-15 15:40:00,171.3,171.34,171.2,171.28,31835.0,170.3712,170.411,170.2718,170.3513,31835.0
2025-05-15 15:45:00,171.27,171.38,171.24,171.25,72703.0,170.3414,170.4508,170.3115,170.3215,72703.0
2025-05-15 15:50:00,171.27,171.47,171.21,171.22,75904.0,170.3414,170.5403,170.2817,170.2917,75904.0
2025-05-15 15:55:00,171.23,171.51,171.16,171.46,62780.0,170.3016,170.5801,170.232,170.5304,62780.0
2025-05-16 09:30:00,171.49,171.62,171.08,171.1,89546.0,170.5602,170.6895,170.1524,170.1723,89546.0
2025-05-16 09:35:00,171.12,171.35,171.12,171.21,27413.0,170.1922,170.4209,170.1922,170.2817,27413.0
2025-05-16 09:40:00,171.26,171.35,171.19,171.26,26877.0,170.3314,170.4209,170.2618,170.3314,26877.0
2025-05-16 09:45:00,171.29,171.43,171.25,171.4,11764.0,170.3613,170.5005,170.3215,170.4707,11764.0
2025-05-16 09:50:00,171.41,171.57,171.41,171.56,8724.0,170.4806,170.6398,170.4806,170.6298,8724.0
2025-05-16 09:55:00,171.58,171.72,171.56,171.71,44556.0,170.6497,170.7889,170.6298,170.779,44556.0
2025-05-16 10:00:00,171.72,171.72,171.45,171.63,27734.0,170.7889,170.7889,170.5204,170.6994,27734.0
2025-05-16 10:05:00,171.63,171.65,171.42,171.51,17550.0,170.6994,170.7193,170.4906,170.5801,17550.0
2025-05-16 10:10:00,171.54,171.57,171.46,171.49,17517.0,170.6099,170.6398,170.5304,170.5602,17517.0
2025-05-16 10:15:00,171.51,171.63,171.51,171.59,9110.0,170.5801,170.6994,170.5801,170.6596,9110.0
2025-05-16 10:20:00,171.6,171.73,171.56,171.7,34338.0,170.6696,170.7989,170.6298,170.7691,34338.0
2025-05-16 10:25:00,171.71,171.83,171.67,171.68,12996.0,170.779,170.8983,170.7392,170.7492,12996.0
2025-05-16 10:30:00,171.71,171.71,171.63,171.71,21070.0,170.779,170.779,170.6994,170.779,21070.0
2025-05-16 10:35:00,171.69,171.8,171.65,171.8,11838.0,170.7591,170.8685,170.7193,170.8685,11838.0
2025-05-16 10:40:00,171.8,171.83,171.72,171.76,18207.0,170.8685,170.8983,170.7889,170.8287,18207.0
2025-05-16 10:45:00,171.75,171.84,171.74,171.77,26345.0,170.8188,170.9083,170.8088,170.8387,26345.0
2025-05-16 10:50:00,171.8,171.84,171.75,171.82,25576.0,170.8685,170.9083,170.8188,170.8884,25576.0
2025-05-16 10:55:00,171.85,171.9,171.8,171.8,19801.0,170.9182,170.968,170.8685,170.8685,19801.0
2025-05-16 11:00:00,171.8,171.92,171.8,171.92,9317.0,170.8685,170.9879,170.8685,170.9879,9317.0
2025-05-16 11:05:00,171.9,172.0,171.88,171.97,15691.0,170.968,171.0674,170.9481,171.0376,15691.0
2025-05-16 11:10:00,171.97,172.03,171.96,171.97,18505.0,171.0376,171.0973,171.0276,171.0376,18505.0
2025-05-16 11:15:00,171.99,172.0,171.9,171.99,15926.0,171.0575,171.0674,170.968,171.0575,15926.0
2025-05-16 11:20:00,171.97,171.98,171.86,171.9,21689.0,171.0376,171.0475,170.9282,170.968,21689.0
2025-05-16 11:25:00,171.9,171.97,171.89,171.95,32412.0,170.968,171.0376,170.958,171.0177,32412.0
2025-05-16 11:30:00,171.95,172.0,171.92,171.97,8213.0,171.0177,171.0674,170.9879,171.0376,8213.0
2025-05-16 11:35:00,171.99,172.04,171.97,171.98,7598.0,171.0575,171.1072,171.0376,171.0475,7598.0
2025-05-16 11:40:00,171.98,172.0,171.93,171.97,11612.0,171.0475,171.0674,170.9978,171.0376,11612.0
2025-05-16 11:45:00,171.95,171.99,171.87,171.91,29567.0,171.0177,171.0575,170.9381,170.9779,29567.0
2025-05-16 11:50:00,171.92,171.96,171.88,171.95,10138.0,170.9879,171.0276,170.9481,171.0177,10138.0
2025-05-16 11:55:00,171.95,171.96,171.89,171.9,8205.0,171.0177,171.0276,170.958,170.968,8205.0
2025-05-16 12:00:00,171.9,172.05,171.89,172.05,6988.0,170.968,171.1172,170.958,171.1172,6988.0
2025-05-16 12:05:00,172.07,172.08,172.0,172.07,5264.0,171.137,171.147,171.0674,171.137,5264.0
2025-05-16 12:10:00,172.09,172.24,172.07,172.22,10124.0,171.1569,171.3061,171.137,171.2862,10124.0
2025-05-16 12:15:00,172.21,172.27,172.18,172.19,11454.0,171.2763,171.336,171.2464,171.2564,11454.0
2025-05-16 12:20:00,172.2,172.29,172.2,172.29,6170.0,171.2663,171.3559,171.2663,171.3559,6170.0
2025-05-16 12:25:00,172.28,172.31,172.27,172.28,7952.0,171.3459,171.3757,171.336,171.3459,7952.0
2025-05-16 12:30:00,172.31,172.38,172.31,172.36,10983.0,171.3757,171.4454,171.3757,171.4255,10983.0
2025-05-16 12:35:00,172.34,172.42,172.33,172.41,3916.0,171.4056,171.4851,171.3956,171.4752,3916.0
2025-05-16 12:40:00,172.44,172.47,172.36,172.36,15200.0,171.505,171.5349,171.4255,171.4255,15200.0
2025-05-16 12:45:00,172.38,172.39,172.28,172.28,10592.0,171.4454,171.4553,171.3459,171.3459,10592.0
2025-05-16 12:50:00,172.27,172.45,172.27,172.44,8606.0,171.336,171.515,171.336,171.505,8606.0
2025-05-16 12:55:00,172.47,172.51,172.45,172.5,19915.0,171.5349,171.5747,171.515,171.5647,19915.0
2025-05-16 13:00:00,172.47,172.67,172.47,172.64,5285.0,171.5349,171.7338,171.5349,171.704,5285.0
2025-05-16 13:05:00,172.66,172.67,172.59,172.61,7269.0,171.7238,171.7338,171.6542,171.6741,7269.0
2025-05-16 13:10:00,172.6,172.6,172.53,172.6,6906.0,171.6642,171.6642,171.5946,171.6642,6906.0
2025-05-16 13:15:00,172.61,172.76,172.6,172.72,31689.0,171.6741,171.8233,171.6642,171.7835,31689.0
2025-05-16 13:20:00,172.73,172.76,172.7,172.74,3343.0,171.7935,171.8233,171.7636,171.8034,3343.0
2025-05-16 13:25:00,172.72,172.73,172.68,172.68,9709.0,171.7835,171.7935,171.7437,171.7437,9709.0
2025-05-16 13:30:00,172.71,172.77,172.7,172.73,7910.0,171.7736,171.8332,171.7636,171.7935,7910.0
2025-05-16 13:35:00,172.73,172.76,172.69,172.69,9118.0,171.7935,171.8233,171.7537,171.7537,9118.0
2025-05-16 13:40:00,172.68,172.71,172.65,172.68,24124.0,171.7437,171.7736,171.7139,171.7437,24124.0
2025-05-16 13:45:00,172.68,172.74,172.67,172.71,12355.0,171.7437,171.8034,171.7338,171.7736,12355.0
2025-05-16 13:50:00,172.71,172.73,172.61,172.62,46113.0,171.7736,171.7935,171.6741,171.6841,46113.0
2025-05-16 13:55:00,172.63,172.66,172.59,172.64,10009.0,171.694,171.7238,171.6542,171.704,10009.0
2025-05-16 14:00:00,172.62,172.69,172.61,172.69,9962.0,171.6841,171.7537,171.6741,171.7537,9962.0
2025-05-16 14:05:00,172.7,172.71,172.66,172.67,7618.0,171.7636,171.7736,171.7238,171.7338,7618.0
2025-05-16 14:10:00,172.66,172.68,172.59,172.66,6919.0,171.7238,171.7437,171.6542,171.7238,6919.0
2025-05-16 14:15:00,172.66,172.71,172.65,172.7,4411.0,171.7238,171.7736,171.7139,171.7636,4411.0
2025-05-16 14:20:00,172.7,172.75,172.69,172.72,13947.0,171.7636,171.8134,171.7537,171.7835,13947.0
2025-05-16 14:25:00,172.71,172.77,172.7,172.75,15775.0,171.7736,171.8332,171.7636,171.8134,15775.0
2025-05-16 14:30:00,172.74,172.81,172.74,172.77,14874.0,171.8034,171.873,171.8034,171.8332,14874.0
2025-05-16 14:35:00,172.78,172.81,172.72,172.81,5759.0,171.8432,171.873,171.7835,171.873,5759.0
2025-05-16 14:40:00,172.81,172.88,172.79,172.88,13732.0,171.873,171.9427,171.8531,171.9427,13732.0
2025-05-16 14:45:00,172.88,172.9,172.83,172.87,10127.0,171.9427,171.9625,171.8929,171.9327,10127.0
2025-05-16 14:50:00,172.87,172.94,172.85,172.9,9035.0,171.9327,172.0023,171.9128,171.9625,9035.0
2025-05-16 14:55:00,172.9,172.94,172.83,172.84,24987.0,171.9625,172.0023,171.8929,171.9029,24987.0
2025-05-16 15:00:00,172.86,172.95,172.85,172.92,5434.0,171.9228,172.0123,171.9128,171.9824,5434.0
2025-05-16 15:05:00,172.91,173.02,172.91,172.98,10706.0,171.9725,172.0819,171.9725,172.0421,10706.0
2025-05-16 15:10:00,172.98,173.03,172.96,172.98,19837.0,172.0421,172.0918,172.0222,172.0421,19837.0
2025-05-16 15:15:00,172.98,173.0,172.94,172.98,14361.0,172.0421,172.062,172.0023,172.0421,14361.0
2025-05-16 15:20:00,172.97,172.97,172.87,172.9,22170.0,172.0322,172.0322,171.9327,171.9625,22170.0
2025-05-16 15:25:00,172.91,172.92,172.83,172.89,15020.0,171.9725,171.9824,171.8929,171.9526,15020.0
2025-05-16 15:30:00,172.87,172.91,172.85,172.86,27351.0,171.9327,171.9725,171.9128,171.9228,27351.0
2025-05-16 15:35:00,172.87,172.92,172.86,172.87,20446.0,171.9327,171.9824,171.9228,171.9327,20446.0
2025-05-16 15:40:00,172.86,172.93,172.84,172.87,42533.0,171.9228,171.9924,171.9029,171.9327,42533.0
2025-05-16 15:45:00,172.88,173.02,172.82,172.94,34761.0,171.9427,172.0819,171.883,172.0023,34761.0
2025-05-16 15:50:00,172.95,173.05,172.88,172.94,49415.0,172.0123,172.1117,171.9427,172.0023,49415.0
2025-05-16 15:55:00,172.93,173.09,172.91,173.08,21529.0,171.9924,172.1515,171.9725,172.1416,21529.0
2025-05-19 09:30:00,172.0,172.29,171.84,172.28,46825.0,171.0674,171.3559,170.9083,171.3459,46825.0
2025-05-19 09:35:00,172.28,172.28,172.08,172.13,17703.0,171.3459,171.3459,171.147,171.1967,17703.0
2025-05-19 09:40:00,172.13,172.26,172.1,172.1,17824.0,171.1967,171.326,171.1669,171.1669,17824.0
2025-05-19 09:45:00,172.12,172.35,172.06,172.32,13451.0,171.1868,171.4155,171.1271,171.3857,13451.0
2025-05-19 09:50:00,172.35,172.49,172.21,172.48,20717.0,171.4155,171.5548,171.2763,171.5448,20717.0
2025-05-19 09:55:00,172.49,172.55,172.46,172.53,28825.0,171.5548,171.6144,171.5249,171.5946,28825.0
2025-05-19 10:00:00,172.56,172.7,172.5,172.67,22308.0,171.6244,171.7636,171.5647,171.7338,22308.0
2025-05-19 10:05:00,172.67,172.84,172.65,172.71,27737.0,171.7338,171.9029,171.7139,171.7736,27737.0
2025-05-19 10:10:00,172.69,172.69,172.58,172.64,26433.0,171.7537,171.7537,171.6443,171.704,26433.0
2025-05-19 10:15:00,172.67,172.79,172.66,172.76,21094.0,171.7338,171.8531,171.7238,171.8233,21094.0
2025-05-19 10:20:00,172.78,172.83,172.67,172.7,32318.0,171.8432,171.8929,171.7338,171.7636,32318.0
2025-05-19 10:25:00,172.7,172.72,172.49,172.72,14875.0,171.7636,171.7835,171.5548,171.7835,14875.0
2025-05-19 10:30:00,172.72,172.9,172.69,172.9,11482.0,171.7835,171.9625,171.7537,171.9625,11482.0
2025-05-19 10:35:00,172.86,172.91,172.84,172.89,6862.0,171.9228,171.9725,171.9029,171.9526,6862.0
2025-05-19 10:40:00,172.88,172.95,172.78,172.78,4910.0,171.9427,172.0123,171.8432,171.8432,4910.0
2025-05-19 10:45:00,172.83,172.84,172.7,172.72,15179.0,171.8929,171.9029,171.7636,171.7835,15179.0
2025-05-19 10:50:00,172.72,172.84,172.69,172.75,32942.0,171.7835,171.9029,171.7537,171.8134,32942.0
2025-05-19 10:55:00,172.75,172.76,172.65,172.68,25936.0,171.8134,171.8233,171.7139,171.7437,25936.0
2025-05-19 11:00:00,172.68,172.94,172.68,172.91,17346.0,171.7437,172.0023,171.7437,171.9725,17346.0
2025-05-19 11:05:00,172.91,172.95,172.84,172.94,32007.0,171.9725,172.0123,171.9029,172.0023,32007.0
2025-05-19 11:10:00,172.95,172.95,172.71,172.71,18241.0,172.0123,172.0123,171.7736,171.7736,18241.0
2025-05-19 11:15:00,172.74,172.84,172.72,172.83,11755.0,171.8034,171.9029,171.7835,171.8929,11755.0
2025-05-19 11:20:00,172.84,172.93,172.81,172.89,8082.0,171.9029,171.9924,171.873,171.9526,8082.0
2025-05-19 11:25:00,172.88,172.88,172.76,172.79,14336.0,171.9427,171.9427,171.8233,171.8531,14336.0
2025-05-19 11:30:00,172.77,172.89,172.76,172.78,7354.0,171.8332,171.9526,171.8233,171.8432,7354.0
2025-05-19 11:35:00,172.81,172.92,172.79,172.92,4054.0,171.873,171.9824,171.8531,171.9824,4054.0
2025-05-19 11:40:00,172.89,173.05,172.89,173.01,6225.0,171.9526,172.1117,171.9526,172.0719,6225.0
2025-05-19 11:45:00,173.04,173.1,172.98,172.98,4525.0,172.1018,172.1615,172.0421,172.0421,4525.0
2025-05-19 11:50:00,172.96,173.01,172.92,172.99,4750.0,172.0222,172.0719,171.9824,172.0521,4750.0
2025-05-19 11:55:00,172.96,173.06,172.94,173.02,11943.0,172.0222,172.1217,172.0023,172.0819,11943.0
2025-05-19 12:00:00,173.01,173.08,172.99,173.08,16614.0,172.0719,172.1416,172.0521,172.1416,16614.0
2025-05-19 12:05:00,173.06,173.07,173.01,173.06,9374.0,172.1217,172.1316,172.0719,172.1217,9374.0
2025-05-19 12:10:00,173.07,173.13,173.06,173.11,6746.0,172.1316,172.1913,172.1217,172.1714,6746.0
2025-05-19 12:15:00,173.12,173.16,173.07,173.08,6341.0,172.1814,172.2211,172.1316,172.1416,6341.0
2025-05-19 12:20:00,173.06,173.17,173.05,173.17,9229.0,172.1217,172.2311,172.1117,172.2311,9229.0
2025-05-19 12:25:00,173.15,173.23,173.13,173.19,8119.0,172.2112,172.2908,172.1913,172.251,8119.0
2025-05-19 12:30:00,173.17,173.2,173.15,173.19,14459.0,172.2311,172.2609,172.2112,172.251,14459.0
2025-05-19 12:35:00,173.19,173.24,173.17,173.23,8251.0,172.251,172.3007,172.2311,172.2908,8251.0
2025-05-19 12:40:00,173.22,173.23,173.13,173.18,6812.0,172.2808,172.2908,172.1913,172.241,6812.0
2025-05-19 12:45:00,173.17,173.26,173.16,173.25,18171.0,172.2311,172.3206,172.2211,172.3106,18171.0
2025-05-19 12:50:00,173.26,173.37,173.26,173.35,6217.0,172.3206,172.43,172.3206,172.4101,6217.0
2025-05-19 12:55:00,173.33,173.43,173.33,173.37,12242.0,172.3902,172.4897,172.3902,172.43,12242.0
2025-05-19 13:00:00,173.37,173.46,173.32,173.46,13366.0,172.43,172.5195,172.3803,172.5195,13366.0
2025-05-19 13:05:00,173.45,173.53,173.38,173.53,8310.0,172.5096,172.5891,172.4399,172.5891,8310.0
2025-05-19 13:10:00,173.53,173.53,173.46,173.47,10917.0,172.5891,172.5891,172.5195,172.5295,10917.0
2025-05-19 13:15:00,173.47,173.48,173.38,173.4,12063.0,172.5295,172.5394,172.4399,172.4598,12063.0
2025-05-19 13:20:00,173.41,173.43,173.38,173.43,2766.0,172.4698,172.4897,172.4399,172.4897,2766.0
2025-05-19 13:25:00,173.45,173.51,173.44,173.46,10350.0,172.5096,172.5692,172.4996,172.5195,10350.0
2025-05-19 13:30:00,173.48,173.52,173.38,173.46,16282.0,172.5394,172.5792,172.4399,172.5195,16282.0
2025-05-19 13:35:00,173.48,173.51,173.41,173.41,8862.0,172.5394,172.5692,172.4698,172.4698,8862.0
2025-05-19 13:40:00,173.42,173.43,173.34,173.37,30909.0,172.4797,172.4897,172.4002,172.43,30909.0
2025-05-19 13:45:00,173.36,173.37,173.25,173.31,8441.0,172.4201,172.43,172.3106,172.3703,8441.0
2025-05-19 13:50:00,173.3,173.32,173.22,173.23,4549.0,172.3604,172.3803,172.2808,172.2908,4549.0
2025-05-19 13:55:00,173.21,173.23,173.19,173.2,4589.0,172.2709,172.2908,172.251,172.2609,4589.0
2025-05-19 14:00:00,173.16,173.23,173.14,173.23,7340.0,172.2211,172.2908,172.2012,172.2908,7340.0
2025-05-19 14:05:00,173.21,173.23,173.14,173.23,16415.0,172.2709,172.2908,172.2012,172.2908,16415.0
2025-05-19 14:10:00,173.21,173.22,173.15,173.18,11449.0,172.2709,172.2808,172.2112,172.241,11449.0
2025-05-19 14:15:00,173.16,173.16,173.0,173.03,17858.0,172.2211,172.2211,172.062,172.0918,17858.0
2025-05-19 14:20:00,173.05,173.09,173.0,173.03,5501.0,172.1117,172.1515,172.062,172.0918,5501.0
2025-05-19 14:25:00,173.04,173.17,173.04,173.11,9838.0,172.1018,172.2311,172.1018,172.1714,9838.0
2025-05-19 14:30:00,173.11,173.18,173.07,173.16,14377.0,172.1714,172.241,172.1316,172.2211,14377.0
2025-05-19 14:35:00,173.16,173.23,173.15,173.2,9870.0,172.2211,172.2908,172.2112,172.2609,9870.0
2025-05-19 14:40:00,173.2,173.24,173.16,173.19,9685.0,172.2609,172.3007,172.2211,172.251,9685.0
2025-05-19 14:45:00,173.2,173.2,173.1,173.14,12862.0,172.2609,172.2609,172.1615,172.2012,12862.0
2025-05-19 14:50:00,173.13,173.16,173.1,173.13,42634.0,172.1913,172.2211,172.1615,172.1913,42634.0
2025-05-19 14:55:00,173.12,173.2,173.1,173.2,20538.0,172.1814,172.2609,172.1615,172.2609,20538.0
2025-05-19 15:00:00,173.2,173.25,173.11,173.15,18973.0,172.2609,172.3106,172.1714,172.2112,18973.0
2025-05-19 15:05:00,173.13,173.17,173.1,173.15,51583.0,172.1913,172.2311,172.1615,172.2112,51583.0
2025-05-19 15:10:00,173.15,173.15,173.05,173.06,15905.0,172.2112,172.2112,172.1117,172.1217,15905.0
2025-05-19 15:15:00,173.04,173.07,172.99,172.99,31472.0,172.1018,172.1316,172.0521,172.0521,31472.0
2025-05-19 15:20:00,172.99,173.08,172.98,173.03,48564.0,172.0521,172.1416,172.0421,172.0918,48564.0
2025-05-19 15:25:00,173.02,173.02,172.91,173.0,50332.0,172.0819,172.0819,171.9725,172.062,50332.0
2025-05-19 15:30:00,173.0,173.07,172.98,173.0,57700.0,172.062,172.1316,172.0421,172.062,57700.0
2025-05-19 15:35:00,172.99,173.09,172.98,173.08,12706.0,172.0521,172.1515,172.0421,172.1416,12706.0
2025-05-19 15:40:00,173.05,173.1,173.04,173.09,96171.0,172.1117,172.1615,172.1018,172.1515,96171.0
2025-05-19 15:45:00,173.08,173.21,173.08,173.18,19317.0,172.1416,172.2709,172.1416,172.241,19317.0
2025-05-19 15:50:00,173.17,173.35,173.16,173.25,35823.0,172.2311,172.4101,172.2211,172.3106,35823.0
2025-05-19 15:55:00,173.23,173.39,173.2,173.35,33853.0,172.2908,172.4499,172.2609,172.4101,33853.0
2025-05-20 09:30:00,173.03,173.3,173.0,173.14,240266.0,172.0918,172.3604,172.062,172.2012,240266.0
2025-05-20 09:35:00,173.2,173.23,173.07,173.13,7460.0,172.2609,172.2908,172.1316,172.1913,7460.0
2025-05-20 09:40:00,173.15,173.15,173.02,173.08,9013.0,172.2112,172.2112,172.0819,172.1416,9013.0
2025-05-20 09:45:00,173.09,173.18,173.04,173.12,18032.0,172.1515,172.241,172.1018,172.1814,18032.0
2025-05-20 09:50:00,173.12,173.37,173.09,173.28,27331.0,172.1814,172.43,172.1515,172.3405,27331.0
2025-05-20 09:55:00,173.25,173.39,173.25,173.34,37595.0,172.3106,172.4499,172.3106,172.4002,37595.0
2025-05-20 10:00:00,173.33,173.42,173.31,173.42,21578.0,172.3902,172.4797,172.3703,172.4797,21578.0
2025-05-20 10:05:00,173.42,173.48,173.35,173.36,17242.0,172.4797,172.5394,172.4101,172.4201,17242.0
2025-05-20 10:10:00,173.35,173.42,173.3,173.41,27437.0,172.4101,172.4797,172.3604,172.4698,27437.0
2025-05-20 10:15:00,173.41,173.41,173.27,173.32,18737.0,172.4698,172.4698,172.3305,172.3803,18737.0
2025-05-20 10:20:00,173.35,173.42,173.3,173.31,136121.0,172.4101,172.4797,172.3604,172.3703,136121.0
2025-05-20 10:25:00,173.33,173.39,173.26,173.32,31019.0,172.3902,172.4499,172.3206,172.3803,31019.0
2025-05-20 10:30:00,173.33,173.39,173.27,173.32,15253.0,172.3902,172.4499,172.3305,172.3803,15253.0
2025-05-20 10:35:00,173.32,173.46,173.3,173.45,18061.0,172.3803,172.5195,172.3604,172.5096,18061.0
2025-05-20 10:40:00,173.47,173.52,173.45,173.5,15096.0,172.5295,172.5792,172.5096,172.5593,15096.0
2025-05-20 10:45:00,173.52,173.54,173.48,173.48,32061.0,172.5792,172.5991,172.5394,172.5394,32061.0
2025-05-20 10:50:00,173.46,173.46,173.36,173.36,23622.0,172.5195,172.5195,172.4201,172.4201,23622.0
2025-05-20 10:55:00,173.36,173.38,173.19,173.21,34203.0,172.4201,172.4399,172.251,172.2709,34203.0
2025-05-20 11:00:00,173.2,173.27,173.11,173.23,56513.0,172.2609,172.3305,172.1714,172.2908,56513.0
2025-05-20 11:05:00,173.24,173.27,173.19,173.27,17996.0,172.3007,172.3305,172.251,172.3305,17996.0
2025-05-20 11:10:00,173.28,173.41,173.27,173.41,44406.0,172.3405,172.4698,172.3305,172.4698,44406.0
2025-05-20 11:15:00,173.39,173.45,173.39,173.41,13218.0,172.4499,172.5096,172.4499,172.4698,13218.0
2025-05-20 11:20:00,173.44,173.45,173.35,173.35,47290.0,172.4996,172.5096,172.4101,172.4101,47290.0
2025-05-20 11:25:00,173.34,173.4,173.32,173.4,13315.0,172.4002,172.4598,172.3803,172.4598,13315.0
2025-05-20 11:30:00,173.41,173.42,173.28,173.33,24448.0,172.4698,172.4797,172.3405,172.3902,24448.0
2025-05-20 11:35:00,173.32,173.32,173.28,173.28,23080.0,172.3803,172.3803,172.3405,172.3405,23080.0
2025-05-20 11:40:00,173.28,173.28,173.13,173.14,21307.0,172.3405,172.3405,172.1913,172.2012,21307.0
2025-05-20 11:45:00,173.14,173.17,173.12,173.13,25303.0,172.2012,172.2311,172.1814,172.1913,25303.0
2025-05-20 11:50:00,173.13,173.14,173.05,173.09,52448.0,172.1913,172.2012,172.1117,172.1515,52448.0
2025-05-20 11:55:00,173.1,173.19,173.1,173.14,21189.0,172.1615,172.251,172.1615,172.2012,21189.0
2025-05-20 12:00:00,173.15,173.18,173.06,173.06,16229.0,172.2112,172.241,172.1217,172.1217,16229.0
2025-05-20 12:05:00,173.07,173.07,172.99,173.01,13391.0,172.1316,172.1316,172.0521,172.0719,13391.0
2025-05-20 12:10:00,173.01,173.02,172.88,172.96,13741.0,172.0719,172.0819,171.9427,172.0222,13741.0
2025-05-20 12:15:00,172.96,172.97,172.89,172.92,13270.0,172.0222,172.0322,171.9526,171.9824,13270.0
2025-05-20 12:20:00,172.93,172.99,172.91,172.91,16112.0,171.9924,172.0521,171.9725,171.9725,16112.0
2025-05-20 12:25:00,172.91,172.95,172.86,172.92,8368.0,171.9725,172.0123,171.9228,171.9824,8368.0
2025-05-20 12:30:00,172.92,172.94,172.88,172.88,15660.0,171.9824,172.0023,171.9427,171.9427,15660.0
2025-05-20 12:35:00,172.89,172.98,172.89,172.97,16569.0,171.9526,172.0421,171.9526,172.0322,16569.0
2025-05-20 12:40:00,172.99,173.04,172.95,173.02,16791.0,172.0521,172.1018,172.0123,172.0819,16791.0
2025-05-20 12:45:00,173.03,173.05,172.96,172.99,10375.0,172.0918,172.1117,172.0222,172.0521,10375.0
2025-05-20 12:50:00,172.99,173.01,172.98,173.01,9847.0,172.0521,172.0719,172.0421,172.0719,9847.0
2025-05-20 12:55:00,173.01,173.1,173.01,173.08,11343.0,172.0719,172.1615,172.0719,172.1416,11343.0
2025-05-20 13:00:00,173.07,173.19,173.06,173.18,9625.0,172.1316,172.251,172.1217,172.241,9625.0
2025-05-20 13:05:00,173.18,173.2,173.16,173.18,8925.0,172.241,172.2609,172.2211,172.241,8925.0
2025-05-20 13:10:00,173.19,173.26,173.16,173.25,15170.0,172.251,172.3206,172.2211,172.3106,15170.0
2025-05-20 13:15:00,173.24,173.25,173.21,173.21,18550.0,172.3007,172.3106,172.2709,172.2709,18550.0
2025-05-20 13:20:00,173.21,173.21,173.11,173.14,13770.0,172.2709,172.2709,172.1714,172.2012,13770.0
2025-05-20 13:25:00,173.15,173.23,173.14,173.2,16657.0,172.2112,172.2908,172.2012,172.2609,16657.0
2025-05-20 13:30:00,173.19,173.22,173.16,173.2,13450.0,172.251,172.2808,172.2211,172.2609,13450.0
2025-05-20 13:35:00,173.21,173.27,173.17,173.24,31214.0,172.2709,172.3305,172.2311,172.3007,31214.0
2025-05-20 13:40:00,173.24,173.24,173.18,173.19,17800.0,172.3007,172.3007,172.241,172.251,17800.0
2025-05-20 13:45:00,173.18,173.19,173.15,173.15,28013.0,172.241,172.251,172.2112,172.2112,28013.0
2025-05-20 13:50:00,173.15,173.18,173.1,173.18,34258.0,172.2112,172.241,172.1615,172.241,34258.0
2025-05-20 13:55:00,173.17,173.21,173.15,173.2,20006.0,172.2311,172.2709,172.2112,172.2609,20006.0
2025-05-20 14:00:00,173.18,173.2,173.13,173.18,11269.0,172.241,172.2609,172.1913,172.241,11269.0
2025-05-20 14:05:00,173.18,173.19,173.16,173.18,5750.0,172.241,172.251,172.2211,172.241,5750.0
2025-05-20 14:10:00,173.18,173.18,173.14,173.14,17821.0,172.241,172.241,172.2012,172.2012,17821.0
2025-05-20 14:15:00,173.15,173.16,172.99,173.01,18489.0,172.2112,172.2211,172.0521,172.0719,18489.0
2025-05-20 14:20:00,173.0,173.0,172.7,172.87,34641.0,172.062,172.062,171.7636,171.9327,34641.0
2025-05-20 14:25:00,172.87,172.91,172.58,172.62,27830.0,171.9327,171.9725,171.6443,171.6841,27830.0
2025-05-20 14:30:00,172.61,172.65,172.53,172.62,45024.0,171.6741,171.7139,171.5946,171.6841,45024.0
2025-05-20 14:35:00,172.62,172.78,172.61,172.77,42644.0,171.6841,171.8432,171.6741,171.8332,42644.0
2025-05-20 14:40:00,172.75,172.76,172.58,172.66,26890.0,171.8134,171.8233,171.6443,171.7238,26890.0
2025-05-20 14:45:00,172.65,172.69,172.62,172.68,16315.0,171.7139,171.7537,171.6841,171.7437,16315.0
2025-05-20 14:50:00,172.68,172.73,172.63,172.63,55127.0,171.7437,171.7935,171.694,171.694,55127.0
2025-05-20 14:55:00,172.65,172.73,172.65,172.69,21741.0,171.7139,171.7935,171.7139,171.7537,21741.0
2025-05-20 15:00:00,172.69,172.7,172.43,172.44,39005.0,171.7537,171.7636,171.4951,171.505,39005.0
2025-05-20 15:05:00,172.45,172.66,172.43,172.64,44996.0,171.515,171.7238,171.4951,171.704,44996.0
2025-05-20 15:10:00,172.66,172.71,172.6,172.7,23879.0,171.7238,171.7736,171.6642,171.7636,23879.0
2025-05-20 15:15:00,172.69,172.76,172.64,172.72,32738.0,171.7537,171.8233,171.704,171.7835,32738.0
2025-05-20 15:20:00,172.72,172.76,172.7,172.71,16093.0,171.7835,171.8233,171.7636,171.7736,16093.0
2025-05-20 15:25:00,172.72,172.79,172.7,172.72,23889.0,171.7835,171.8531,171.7636,171.7835,23889.0
2025-05-20 15:30:00,172.73,172.87,172.73,172.85,32342.0,171.7935,171.9327,171.7935,171.9128,32342.0
2025-05-20 15:35:00,172.86,172.91,172.81,172.91,28523.0,171.9228,171.9725,171.873,171.9725,28523.0
2025-05-20 15:40:00,172.9,172.93,172.82,172.82,21822.0,171.9625,171.9924,171.883,171.883,21822.0
2025-05-20 15:45:00,172.84,172.92,172.79,172.79,35479.0,171.9029,171.9824,171.8531,171.8531,35479.0
2025-05-20 15:50:00,172.8,172.99,172.71,172.91,31043.0,171.8631,172.0521,171.7736,171.9725,31043.0
2025-05-20 15:55:00,172.92,173.07,172.86,173.03,40402.0,171.9824,172.1316,171.9228,172.0918,40402.0
2025-05-21 09:30:00,171.99,172.19,171.78,172.08,39306.0,171.0575,171.2564,170.8486,171.147,39306.0
2025-05-21 09:35:00,172.1,172.11,171.98,172.1,23039.0,171.1669,171.1768,171.0475,171.1669,23039.0
2025-05-21 09:40:00,172.06,172.08,171.91,171.92,46908.0,171.1271,171.147,170.9779,170.9879,46908.0
2025-05-21 09:45:00,171.94,171.97,171.85,171.93,20015.0,171.0077,171.0376,170.9182,170.9978,20015.0
2025-05-21 09:50:00,171.91,172.06,171.86,172.06,43046.0,170.9779,171.1271,170.9282,171.1271,43046.0
2025-05-21 09:55:00,172.02,172.02,171.87,171.88,10314.0,171.0873,171.0873,170.9381,170.9481,10314.0
2025-05-21 10:00:00,171.89,172.17,171.89,172.11,28296.0,170.958,171.2365,170.958,171.1768,28296.0
2025-05-21 10:05:00,172.09,172.15,171.94,171.96,28227.0,171.1569,171.2166,171.0077,171.0276,28227.0
2025-05-21 10:10:00,171.96,171.96,171.79,171.83,9492.0,171.0276,171.0276,170.8586,170.8983,9492.0
2025-05-21 10:15:00,171.83,171.88,171.81,171.83,31114.0,170.8983,170.9481,170.8785,170.8983,31114.0
2025-05-21 10:20:00,171.85,171.97,171.84,171.95,21297.0,170.9182,171.0376,170.9083,171.0177,21297.0
2025-05-21 10:25:00,171.94,171.94,171.64,171.67,41444.0,171.0077,171.0077,170.7094,170.7392,41444.0
2025-05-21 10:30:00,171.63,171.68,171.49,171.52,20975.0,170.6994,170.7492,170.5602,170.59,20975.0
2025-05-21 10:35:00,171.5,171.67,171.49,171.66,22090.0,170.5701,170.7392,170.5602,170.7293,22090.0
2025-05-21 10:40:00,171.67,171.74,171.5,171.5,15128.0,170.7392,170.8088,170.5701,170.5701,15128.0
2025-05-21 10:45:00,171.49,171.5,171.32,171.43,23797.0,170.5602,170.5701,170.3911,170.5005,23797.0
2025-05-21 10:50:00,171.45,171.52,171.41,171.43,28584.0,170.5204,170.59,170.4806,170.5005,28584.0
2025-05-21 10:55:00,171.45,171.62,171.45,171.62,27121.0,170.5204,170.6895,170.5204,170.6895,27121.0
2025-05-21 11:00:00,171.61,171.63,171.53,171.56,20293.0,170.6795,170.6994,170.6,170.6298,20293.0
2025-05-21 11:05:00,171.57,171.84,171.54,171.83,43427.0,170.6398,170.9083,170.6099,170.8983,43427.0
2025-05-21 11:10:00,171.79,171.94,171.75,171.94,8737.0,170.8586,171.0077,170.8188,171.0077,8737.0
2025-05-21 11:15:00,171.94,171.94,171.81,171.81,19613.0,171.0077,171.0077,170.8785,170.8785,19613.0
2025-05-21 11:20:00,171.83,171.9,171.79,171.9,24534.0,170.8983,170.968,170.8586,170.968,24534.0
2025-05-21 11:25:00,171.9,171.9,171.75,171.77,14472.0,170.968,170.968,170.8188,170.8387,14472.0
2025-05-21 11:30:00,171.8,171.84,171.77,171.81,28512.0,170.8685,170.9083,170.8387,170.8785,28512.0
2025-05-21 11:35:00,171.78,171.79,171.73,171.79,9573.0,170.8486,170.8586,170.7989,170.8586,9573.0
2025-05-21 11:40:00,171.81,171.85,171.72,171.76,22148.0,170.8785,170.9182,170.7889,170.8287,22148.0
2025-05-21 11:45:00,171.78,171.78,171.69,171.71,8038.0,170.8486,170.8486,170.7591,170.779,8038.0
2025-05-21 11:50:00,171.69,171.84,171.68,171.83,9824.0,170.7591,170.9083,170.7492,170.8983,9824.0
2025-05-21 11:55:00,171.84,171.86,171.73,171.74,9786.0,170.9083,170.9282,170.7989,170.8088,9786.0
2025-05-21 12:00:00,171.75,171.77,171.63,171.63,5337.0,170.8188,170.8387,170.6994,170.6994,5337.0
2025-05-21 12:05:00,171.64,171.74,171.61,171.73,21941.0,170.7094,170.8088,170.6795,170.7989,21941.0
2025-05-21 12:10:00,171.73,171.73,171.63,171.7,6151.0,170.7989,170.7989,170.6994,170.7691,6151.0
2025-05-21 12:15:00,171.71,171.74,171.69,171.69,34536.0,170.779,170.8088,170.7591,170.7591,34536.0
2025-05-21 12:20:00,171.67,171.68,171.63,171.66,12380.0,170.7392,170.7492,170.6994,170.7293,12380.0
2025-05-21 12:25:00,171.66,171.72,171.65,171.69,11976.0,170.7293,170.7889,170.7193,170.7591,11976.0
2025-05-21 12:30:00,171.69,171.82,171.68,171.81,19349.0,170.7591,170.8884,170.7492,170.8785,19349.0
2025-05-21 12:35:00,171.8,171.84,171.76,171.78,11063.0,170.8685,170.9083,170.8287,170.8486,11063.0
2025-05-21 12:40:00,171.78,171.84,171.78,171.81,16340.0,170.8486,170.9083,170.8486,170.8785,16340.0
2025-05-21 12:45:00,171.8,171.92,171.77,171.91,10120.0,170.8685,170.9879,170.8387,170.9779,10120.0
2025-05-21 12:50:00,171.91,171.93,171.87,171.92,5931.0,170.9779,170.9978,170.9381,170.9879,5931.0
2025-05-21 12:55:00,171.92,171.93,171.75,171.77,17149.0,170.9879,170.9978,170.8188,170.8387,17149.0
2025-05-21 13:00:00,171.77,171.82,171.69,171.82,23449.0,170.8387,170.8884,170.7591,170.8884,23449.0
2025-05-21 13:05:00,171.81,171.83,171.61,171.62,13270.0,170.8785,170.8983,170.6795,170.6895,13270.0
2025-05-21 13:10:00,171.6,171.6,171.46,171.48,13439.0,170.6696,170.6696,170.5304,170.5502,13439.0
2025-05-21 13:15:00,171.48,171.48,170.9,170.99,41223.0,170.5502,170.5502,169.9734,170.0629,41223.0
2025-05-21 13:20:00,171.0,171.0,170.56,170.6,42295.0,170.0728,170.0728,169.6352,169.675,42295.0
2025-05-21 13:25:00,170.6,170.64,170.35,170.37,28536.0,169.675,169.7148,169.4264,169.4463,28536.0
2025-05-21 13:30:00,170.34,170.76,170.19,170.66,45963.0,169.4164,169.8341,169.2672,169.7347,45963.0
2025-05-21 13:35:00,170.62,171.02,170.6,171.0,20451.0,169.6949,170.0927,169.675,170.0728,20451.0
2025-05-21 13:40:00,171.01,171.03,170.73,170.74,129584.0,170.0828,170.1027,169.8043,169.8143,129584.0
2025-05-21 13:45:00,170.76,170.88,170.67,170.78,32086.0,169.8341,169.9535,169.7446,169.854,32086.0
2025-05-21 13:50:00,170.73,170.83,170.58,170.68,20841.0,169.8043,169.9038,169.6551,169.7546,20841.0
2025-05-21 13:55:00,170.66,170.69,170.52,170.59,35238.0,169.7347,169.7645,169.5954,169.6651,35238.0
2025-05-21 14:00:00,170.6,170.65,170.31,170.34,28900.0,169.675,169.7247,169.3866,169.4164,28900.0
2025-05-21 14:05:00,170.32,170.6,170.32,170.59,25790.0,169.3965,169.675,169.3965,169.6651,25790.0
2025-05-21 14:10:00,170.52,170.53,170.31,170.42,11659.0,169.5954,169.6054,169.3866,169.496,11659.0
2025-05-21 14:15:00,170.4,170.51,170.35,170.37,19830.0,169.4761,169.5855,169.4264,169.4463,19830.0
2025-05-21 14:20:00,170.34,170.35,170.19,170.31,19592.0,169.4164,169.4264,169.2672,169.3866,19592.0
2025-05-21 14:25:00,170.31,170.47,170.31,170.42,17407.0,169.3866,169.5457,169.3866,169.496,17407.0
2025-05-21 14:30:00,170.42,170.53,170.39,170.51,12728.0,169.496,169.6054,169.4662,169.5855,12728.0
2025-05-21 14:35:00,170.55,170.63,170.37,170.44,21969.0,169.6253,169.7049,169.4463,169.5159,21969.0
2025-05-21 14:40:00,170.45,170.53,170.42,170.51,12465.0,169.5258,169.6054,169.496,169.5855,12465.0
2025-05-21 14:45:00,170.5,170.55,170.25,170.27,34349.0,169.5756,169.6253,169.3269,169.3468,34349.0
2025-05-21 14:50:00,170.25,170.28,170.16,170.21,20476.0,169.3269,169.3567,169.2374,169.2871,20476.0
2025-05-21 14:55:00,170.18,170.27,170.09,170.14,25226.0,169.2573,169.3468,169.1678,169.2175,25226.0
2025-05-21 15:00:00,170.15,170.23,170.08,170.18,26087.0,169.2275,169.307,169.1578,169.2573,26087.0
2025-05-21 15:05:00,170.16,170.24,169.93,169.96,37520.0,169.2374,169.317,169.0086,169.0385,37520.0
2025-05-21 15:10:00,169.94,170.18,169.86,170.16,24623.0,169.0186,169.2573,168.939,169.2374,24623.0
2025-05-21 15:15:00,170.17,170.21,170.03,170.09,35055.0,169.2473,169.2871,169.1081,169.1678,35055.0
2025-05-21 15:20:00,170.09,170.14,169.89,169.89,48628.0,169.1678,169.2175,168.9689,168.9689,48628.0
2025-05-21 15:25:00,169.92,169.95,169.82,169.85,27506.0,168.9987,169.0285,168.8992,168.9291,27506.0
2025-05-21 15:30:00,169.89,170.13,169.86,170.12,41106.0,168.9689,169.2076,168.939,169.1976,41106.0
2025-05-21 15:35:00,170.12,170.26,170.05,170.26,39510.0,169.1976,169.3369,169.128,169.3369,39510.0
2025-05-21 15:40:00,170.24,170.32,170.18,170.3,33390.0,169.317,169.3965,169.2573,169.3766,33390.0
2025-05-21 15:45:00,170.29,170.31,170.08,170.08,35616.0,169.3667,169.3866,169.1578,169.1578,35616.0
2025-05-21 15:50:00,170.1,170.19,169.95,169.97,41237.0,169.1777,169.2672,169.0285,169.0484,41237.0
2025-05-21 15:55:00,169.97,170.03,169.84,169.87,31754.0,169.0484,169.1081,168.9191,168.949,31754.0
2025-05-22 09:30:00,169.43,169.46,169.14,169.17,68765.0,168.5114,168.5412,168.2229,168.2528,68765.0
2025-05-22 09:35:00,169.1,169.21,168.99,169.21,17444.0,168.1831,168.2926,168.0737,168.2926,17444.0
2025-05-22 09:40:00,169.27,169.34,169.17,169.22,17725.0,168.3522,168.4218,168.2528,168.3025,17725.0
2025-05-22 09:45:00,169.25,169.29,168.94,168.94,14551.0,168.3323,168.3721,168.024,168.024,14551.0
2025-05-22 09:50:00,168.98,169.18,168.96,169.14,12578.0,168.0638,168.2627,168.0439,168.2229,12578.0
2025-05-22 09:55:00,169.06,169.08,168.93,168.93,24141.0,168.1434,168.1633,168.0141,168.0141,24141.0
2025-05-22 10:00:00,169.03,169.14,168.99,169.09,21091.0,168.1135,168.2229,168.0737,168.1732,21091.0
2025-05-22 10:05:00,169.04,169.2,169.01,169.15,41062.0,168.1235,168.2826,168.0936,168.2329,41062.0
2025-05-22 10:10:00,169.11,169.13,168.93,168.98,49390.0,168.1931,168.213,168.0141,168.0638,49390.0
2025-05-22 10:15:00,168.98,169.09,168.96,169.08,25659.0,168.0638,168.1732,168.0439,168.1633,25659.0
2025-05-22 10:20:00,169.05,169.06,168.69,168.69,20041.0,168.1334,168.1434,167.7754,167.7754,20041.0
2025-05-22 10:25:00,168.7,168.77,168.62,168.64,50896.0,167.7853,167.8549,167.7058,167.7256,50896.0
2025-05-22 10:30:00,168.65,168.7,168.48,168.53,20783.0,167.7356,167.7853,167.5665,167.6162,20783.0
2025-05-22 10:35:00,168.51,168.56,168.39,168.44,200428.0,167.5963,167.6461,167.477,167.5267,200428.0
2025-05-22 10:40:00,168.43,168.63,168.4,168.49,14475.0,167.5168,167.7157,167.4869,167.5765,14475.0
2025-05-22 10:45:00,168.43,168.61,168.42,168.58,13939.0,167.5168,167.6958,167.5068,167.666,13939.0
2025-05-22 10:50:00,168.57,168.67,168.57,168.59,9145.0,167.656,167.7555,167.656,167.6759,9145.0
2025-05-22 10:55:00,168.54,168.77,168.48,168.76,19894.0,167.6262,167.8549,167.5665,167.845,19894.0
2025-05-22 11:00:00,168.8,168.9,168.76,168.86,49572.0,167.8848,167.9842,167.845,167.9444,49572.0
2025-05-22 11:05:00,168.84,168.95,168.79,168.89,12361.0,167.9246,168.034,167.8748,167.9743,12361.0
2025-05-22 11:10:00,168.9,168.94,168.8,168.81,6176.0,167.9842,168.024,167.8848,167.8947,6176.0
2025-05-22 11:15:00,168.78,168.78,168.63,168.72,40807.0,167.8649,167.8649,167.7157,167.8052,40807.0
2025-05-22 11:20:00,168.75,168.93,168.71,168.92,15061.0,167.835,168.0141,167.7953,168.0041,15061.0
2025-05-22 11:25:00,168.91,168.98,168.8,168.8,22728.0,167.9942,168.0638,167.8848,167.8848,22728.0
2025-05-22 11:30:00,168.78,168.94,168.76,168.93,19422.0,167.8649,168.024,167.845,168.0141,19422.0
2025-05-22 11:35:00,168.96,169.25,168.96,169.17,16130.0,168.0439,168.3323,168.0439,168.2528,16130.0
2025-05-22 11:40:00,169.15,169.22,169.13,169.16,8595.0,168.2329,168.3025,168.213,168.2428,8595.0
2025-05-22 11:45:00,169.17,169.24,169.09,169.11,23161.0,168.2528,168.3224,168.1732,168.1931,23161.0
2025-05-22 11:50:00,169.1,169.25,169.1,169.24,139048.0,168.1831,168.3323,168.1831,168.3224,139048.0
2025-05-22 11:55:00,169.26,169.28,169.18,169.25,8012.0,168.3423,168.3622,168.2627,168.3323,8012.0
2025-05-22 12:00:00,169.27,169.4,169.25,169.37,11008.0,168.3522,168.4815,168.3323,168.4517,11008.0
2025-05-22 12:05:00,169.36,169.37,169.23,169.37,5967.0,168.4417,168.4517,168.3124,168.4517,5967.0
2025-05-22 12:10:00,169.41,169.51,169.41,169.49,8876.0,168.4915,168.5909,168.4915,168.571,8876.0
2025-05-22 12:15:00,169.5,169.63,169.45,169.45,8542.0,168.581,168.7103,168.5313,168.5313,8542.0
2025-05-22 12:20:00,169.42,169.42,169.32,169.33,7641.0,168.5014,168.5014,168.402,168.4119,7641.0
2025-05-22 12:25:00,169.3,169.38,169.3,169.31,7998.0,168.3821,168.4616,168.3821,168.392,7998.0
2025-05-22 12:30:00,169.31,169.34,169.2,169.28,8911.0,168.392,168.4218,168.2826,168.3622,8911.0
2025-05-22 12:35:00,169.31,169.35,169.27,169.33,5508.0,168.392,168.4318,168.3522,168.4119,5508.0
2025-05-22 12:40:00,169.32,169.38,169.28,169.28,8849.0,168.402,168.4616,168.3622,168.3622,8849.0
2025-05-22 12:45:00,169.3,169.35,169.2,169.21,4761.0,168.3821,168.4318,168.2826,168.2926,4761.0
2025-05-22 12:50:00,169.2,169.22,169.17,169.22,124342.0,168.2826,168.3025,168.2528,168.3025,124342.0
2025-05-22 12:55:00,169.17,169.17,169.04,169.04,14089.0,168.2528,168.2528,168.1235,168.1235,14089.0
2025-05-22 13:00:00,169.04,169.08,168.92,168.95,20173.0,168.1235,168.1633,168.0041,168.034,20173.0
2025-05-22 13:05:00,168.93,169.02,168.93,168.94,17118.0,168.0141,168.1036,168.0141,168.024,17118.0
2025-05-22 13:10:00,168.94,169.08,168.94,169.0,23718.0,168.024,168.1633,168.024,168.0837,23718.0
2025-05-22 13:15:00,169.02,169.31,169.02,169.3,16691.0,168.1036,168.392,168.1036,168.3821,16691.0
2025-05-22 13:20:00,169.31,169.5,169.3,169.5,9896.0,168.392,168.581,168.3821,168.581,9896.0
2025-05-22 13:25:00,169.5,169.62,169.48,169.54,33441.0,168.581,168.7003,168.5611,168.6208,33441.0
2025-05-22 13:30:00,169.54,169.68,169.49,169.67,13138.0,168.6208,168.76,168.571,168.7501,13138.0
2025-05-22 13:35:00,169.68,169.7,169.58,169.64,21170.0,168.76,168.7799,168.6605,168.7202,21170.0
2025-05-22 13:40:00,169.66,169.75,169.62,169.74,12938.0,168.7401,168.8296,168.7003,168.8197,12938.0
2025-05-22 13:45:00,169.75,169.76,169.63,169.7,16130.0,168.8296,168.8396,168.7103,168.7799,16130.0
2025-05-22 13:50:00,169.7,169.73,169.68,169.72,13279.0,168.7799,168.8097,168.76,168.7998,13279.0
2025-05-22 13:55:00,169.73,169.83,169.69,169.7,23030.0,168.8097,168.9092,168.7699,168.7799,23030.0
2025-05-22 14:00:00,169.73,169.81,169.72,169.76,16690.0,168.8097,168.8893,168.7998,168.8396,16690.0
2025-05-22 14:05:00,169.77,169.79,169.69,169.77,15775.0,168.8495,168.8694,168.7699,168.8495,15775.0
2025-05-22 14:10:00,169.75,169.84,169.68,169.83,13263.0,168.8296,168.9191,168.76,168.9092,13263.0
2025-05-22 14:15:00,169.83,169.9,169.81,169.89,14383.0,168.9092,168.9788,168.8893,168.9689,14383.0
2025-05-22 14:20:00,169.89,169.96,169.81,169.93,16524.0,168.9689,169.0385,168.8893,169.0086,16524.0
2025-05-22 14:25:00,169.95,169.95,169.85,169.88,20179.0,169.0285,169.0285,168.9291,168.9589,20179.0
2025-05-22 14:30:00,169.86,169.9,169.82,169.83,14725.0,168.939,168.9788,168.8992,168.9092,14725.0
2025-05-22 14:35:00,169.83,169.86,169.68,169.7,19544.0,168.9092,168.939,168.76,168.7799,19544.0
2025-05-22 14:40:00,169.68,169.71,169.64,169.69,17280.0,168.76,168.7898,168.7202,168.7699,17280.0
2025-05-22 14:45:00,169.67,169.78,169.65,169.66,19858.0,168.7501,168.8595,168.7302,168.7401,19858.0
2025-05-22 14:50:00,169.65,169.78,169.65,169.74,13430.0,168.7302,168.8595,168.7302,168.8197,13430.0
2025-05-22 14:55:00,169.74,169.86,169.73,169.83,10370.0,168.8197,168.939,168.8097,168.9092,10370.0
2025-05-22 15:00:00,169.84,169.88,169.8,169.82,84202.0,168.9191,168.9589,168.8794,168.8992,84202.0
2025-05-22 15:05:00,169.8,169.87,169.78,169.78,10254.0,168.8794,168.949,168.8595,168.8595,10254.0
2025-05-22 15:10:00,169.75,169.85,169.74,169.85,18685.0,168.8296,168.9291,168.8197,168.9291,18685.0
2025-05-22 15:15:00,169.86,169.86,169.82,169.85,27183.0,168.939,168.939,168.8992,168.9291,27183.0
2025-05-22 15:20:00,169.86,169.93,169.84,169.9,17017.0,168.939,169.0086,168.9191,168.9788,17017.0
2025-05-22 15:25:00,169.9,170.09,169.89,170.07,19132.0,168.9788,169.1678,168.9689,169.1479,19132.0
2025-05-22 15:30:00,170.09,170.09,169.91,169.96,18015.0,169.1678,169.1678,168.9888,169.0385,18015.0
2025-05-22 15:35:00,169.97,169.97,169.89,169.93,27660.0,169.0484,169.0484,168.9689,169.0086,27660.0
2025-05-22 15:40:00,169.92,169.95,169.77,169.78,23878.0,168.9987,169.0285,168.8495,168.8595,23878.0
2025-05-22 15:45:00,169.76,169.79,169.62,169.72,31447.0,168.8396,168.8694,168.7003,168.7998,31447.0
2025-05-22 15:50:00,169.73,169.83,169.48,169.49,60681.0,168.8097,168.9092,168.5611,168.571,60681.0
2025-05-22 15:55:00,169.47,169.47,169.08,169.18,27371.0,168.5511,168.5511,168.1633,168.2627,27371.0
2025-05-23 09:30:00,167.74,168.25,167.63,168.17,51373.0,166.8305,167.3378,166.7211,167.2582,51373.0
2025-05-23 09:35:00,168.1,168.25,167.98,168.04,23164.0,167.1886,167.3378,167.0692,167.1289,23164.0
2025-05-23 09:40:00,167.97,168.06,167.84,168.06,59526.0,167.0593,167.1488,166.93,167.1488,59526.0
2025-05-23 09:45:00,168.08,168.19,167.91,168.14,307956.0,167.1687,167.2781,166.9996,167.2284,307956.0
2025-05-23 09:50:00,168.14,168.26,168.04,168.11,47075.0,167.2284,167.3477,167.1289,167.1985,47075.0
2025-05-23 09:55:00,168.1,168.14,167.94,168.04,19569.0,167.1886,167.2284,167.0294,167.1289,19569.0
2025-05-23 10:00:00,168.06,168.36,168.01,168.31,50963.0,167.1488,167.4472,167.0991,167.3974,50963.0
2025-05-23 10:05:00,168.32,168.42,168.18,168.19,27289.0,167.4074,167.5068,167.2681,167.2781,27289.0
2025-05-23 10:10:00,168.13,168.35,168.05,168.22,20779.0,167.2184,167.4372,167.1388,167.3079,20779.0
2025-05-23 10:15:00,168.19,168.24,167.92,167.92,29218.0,167.2781,167.3278,167.0095,167.0095,29218.0
2025-05-23 10:20:00,167.94,168.14,167.88,168.12,17356.0,167.0294,167.2284,166.9698,167.2085,17356.0
2025-05-23 10:25:00,168.13,168.18,167.98,168.06,17367.0,167.2184,167.2681,167.0692,167.1488,17367.0
2025-05-23 10:30:00,168.08,168.34,168.06,168.33,32615.0,167.1687,167.4273,167.1488,167.4173,32615.0
2025-05-23 10:35:00,168.34,168.34,168.14,168.21,51263.0,167.4273,167.4273,167.2284,167.298,51263.0
2025-05-23 10:40:00,168.17,168.36,168.17,168.32,9796.0,167.2582,167.4472,167.2582,167.4074,9796.0
2025-05-23 10:45:00,168.33,168.4,168.28,168.28,22310.0,167.4173,167.4869,167.3676,167.3676,22310.0
2025-05-23 10:50:00,168.27,168.27,167.98,167.98,11996.0,167.3576,167.3576,167.0692,167.0692,11996.0
2025-05-23 10:55:00,168.0,168.03,167.91,167.95,88711.0,167.0891,167.1189,166.9996,167.0394,88711.0
2025-05-23 11:00:00,167.96,168.14,167.91,168.12,13992.0,167.0493,167.2284,166.9996,167.2085,13992.0
2025-05-23 11:05:00,168.09,168.18,167.98,168.16,17662.0,167.1786,167.2681,167.0692,167.2482,17662.0
2025-05-23 11:10:00,168.19,168.2,168.03,168.11,10365.0,167.2781,167.288,167.1189,167.1985,10365.0
2025-05-23 11:15:00,168.11,168.28,168.06,168.22,28004.0,167.1985,167.3676,167.1488,167.3079,28004.0
2025-05-23 11:20:00,168.22,168.41,168.22,168.38,57122.0,167.3079,167.4969,167.3079,167.4671,57122.0
2025-05-23 11:25:00,168.41,168.43,168.32,168.43,63391.0,167.4969,167.5168,167.4074,167.5168,63391.0
2025-05-23 11:30:00,168.42,168.63,168.4,168.62,13892.0,167.5068,167.7157,167.4869,167.7058,13892.0
2025-05-23 11:35:00,168.59,168.75,168.53,168.62,31036.0,167.6759,167.835,167.6162,167.7058,31036.0
2025-05-23 11:40:00,168.62,168.67,168.57,168.59,11807.0,167.7058,167.7555,167.656,167.6759,11807.0
2025-05-23 11:45:00,168.59,168.63,168.51,168.62,15964.0,167.6759,167.7157,167.5963,167.7058,15964.0
2025-05-23 11:50:00,168.64,168.64,168.4,168.41,24819.0,167.7256,167.7256,167.4869,167.4969,24819.0
2025-05-23 11:55:00,168.4,168.45,168.36,168.37,28314.0,167.4869,167.5367,167.4472,167.4571,28314.0
2025-05-23 12:00:00,168.4,168.52,168.34,168.34,19879.0,167.4869,167.6063,167.4273,167.4273,19879.0
2025-05-23 12:05:00,168.32,168.37,168.24,168.35,41177.0,167.4074,167.4571,167.3278,167.4372,41177.0
2025-05-23 12:10:00,168.32,168.36,168.27,168.33,16612.0,167.4074,167.4472,167.3576,167.4173,16612.0
2025-05-23 12:15:00,168.38,168.39,168.3,168.33,26016.0,167.4671,167.477,167.3875,167.4173,26016.0
2025-05-23 12:20:00,168.33,168.57,168.33,168.57,15143.0,167.4173,167.656,167.4173,167.656,15143.0
2025-05-23 12:25:00,168.57,168.64,168.52,168.53,13599.0,167.656,167.7256,167.6063,167.6162,13599.0
2025-05-23 12:30:00,168.52,168.52,168.34,168.4,8259.0,167.6063,167.6063,167.4273,167.4869,8259.0
2025-05-23 12:35:00,168.41,168.66,168.4,168.66,9999.0,167.4969,167.7455,167.4869,167.7455,9999.0
2025-05-23 12:40:00,168.67,168.7,168.61,168.64,10067.0,167.7555,167.7853,167.6958,167.7256,10067.0
2025-05-23 12:45:00,168.65,168.73,168.62,168.72,13621.0,167.7356,167.8152,167.7058,167.8052,13621.0
2025-05-23 12:50:00,168.74,168.81,168.66,168.81,5977.0,167.8251,167.8947,167.7455,167.8947,5977.0
2025-05-23 12:55:00,168.81,168.81,168.61,168.66,39889.0,167.8947,167.8947,167.6958,167.7455,39889.0
2025-05-23 13:00:00,168.65,168.76,168.59,168.76,13034.0,167.7356,167.845,167.6759,167.845,13034.0
2025-05-23 13:05:00,168.74,168.83,168.73,168.79,12956.0,167.8251,167.9146,167.8152,167.8748,12956.0
2025-05-23 13:10:00,168.8,168.92,168.78,168.84,36218.0,167.8848,168.0041,167.8649,167.9246,36218.0
2025-05-23 13:15:00,168.9,169.11,168.89,169.09,18576.0,167.9842,168.1931,167.9743,168.1732,18576.0
2025-05-23 13:20:00,169.07,169.12,169.04,169.08,19808.0,168.1533,168.203,168.1235,168.1633,19808.0
2025-05-23 13:25:00,169.09,169.17,169.08,169.14,16584.0,168.1732,168.2528,168.1633,168.2229,16584.0
2025-05-23 13:30:00,169.12,169.12,169.04,169.09,15049.0,168.203,168.203,168.1235,168.1732,15049.0
2025-05-23 13:35:00,169.05,169.14,169.04,169.1,5103.0,168.1334,168.2229,168.1235,168.1831,5103.0
2025-05-23 13:40:00,169.04,169.07,168.97,169.05,28675.0,168.1235,168.1533,168.0539,168.1334,28675.0
2025-05-23 13:45:00,169.04,169.18,169.02,169.18,14833.0,168.1235,168.2627,168.1036,168.2627,14833.0
2025-05-23 13:50:00,169.21,169.35,169.15,169.19,38873.0,168.2926,168.4318,168.2329,168.2727,38873.0
2025-05-23 13:55:00,169.19,169.21,169.09,169.16,31436.0,168.2727,168.2926,168.1732,168.2428,31436.0
2025-05-23 14:00:00,169.15,169.31,169.14,169.31,19434.0,168.2329,168.392,168.2229,168.392,19434.0
2025-05-23 14:05:00,169.32,169.41,169.32,169.33,8028.0,168.402,168.4915,168.402,168.4119,8028.0
2025-05-23 14:10:00,169.33,169.35,169.24,169.34,47999.0,168.4119,168.4318,168.3224,168.4218,47999.0
2025-05-23 14:15:00,169.34,169.41,169.17,169.21,33939.0,168.4218,168.4915,168.2528,168.2926,33939.0
2025-05-23 14:20:00,169.22,169.22,169.01,169.15,59933.0,168.3025,168.3025,168.0936,168.2329,59933.0
2025-05-23 14:25:00,169.19,169.29,169.13,169.18,16383.0,168.2727,168.3721,168.213,168.2627,16383.0
2025-05-23 14:30:00,169.19,169.33,169.19,169.32,18577.0,168.2727,168.4119,168.2727,168.402,18577.0
2025-05-23 14:35:00,169.31,169.42,169.28,169.28,22834.0,168.392,168.5014,168.3622,168.3622,22834.0
2025-05-23 14:40:00,169.26,169.32,169.25,169.28,17012.0,168.3423,168.402,168.3323,168.3622,17012.0
2025-05-23 14:45:00,169.28,169.32,169.2,169.31,14018.0,168.3622,168.402,168.2826,168.392,14018.0
2025-05-23 14:50:00,169.31,169.38,169.29,169.32,14023.0,168.392,168.4616,168.3721,168.402,14023.0
2025-05-23 14:55:00,169.31,169.34,169.22,169.24,14572.0,168.392,168.4218,168.3025,168.3224,14572.0
2025-05-23 15:00:00,169.25,169.25,169.16,169.2,26991.0,168.3323,168.3323,168.2428,168.2826,26991.0
2025-05-23 15:05:00,169.22,169.31,169.18,169.29,14426.0,168.3025,168.392,168.2627,168.3721,14426.0
2025-05-23 15:10:00,169.3,169.41,169.29,169.4,13118.0,168.3821,168.4915,168.3721,168.4815,13118.0
2025-05-23 15:15:00,169.36,169.36,169.21,169.21,25274.0,168.4417,168.4417,168.2926,168.2926,25274.0
2025-05-23 15:20:00,169.2,169.22,169.06,169.15,31027.0,168.2826,168.3025,168.1434,168.2329,31027.0
2025-05-23 15:25:00,169.14,169.15,169.0,169.05,24347.0,168.2229,168.2329,168.0837,168.1334,24347.0
2025-05-23 15:30:00,169.04,169.17,169.04,169.16,33728.0,168.1235,168.2528,168.1235,168.2428,33728.0
2025-05-23 15:35:00,169.13,169.3,169.11,169.3,20832.0,168.213,168.3821,168.1931,168.3821,20832.0
2025-05-23 15:40:00,169.28,169.38,169.26,169.3,22132.0,168.3622,168.4616,168.3423,168.3821,22132.0
2025-05-23 15:45:00,169.33,169.34,169.13,169.17,32394.0,168.4119,168.4218,168.213,168.2528,32394.0
2025-05-23 15:50:00,169.19,169.19,168.81,168.88,39549.0,168.2727,168.2727,167.8947,167.9643,39549.0
2025-05-23 15:55:00,168.82,169.17,168.74,168.98,24960.0,167.9047,168.2528,167.8251,168.0638,24960.0
2025-05-27 09:30:00,170.56,170.56,169.93,169.99,73988.0,169.6352,169.6352,169.0086,169.0683,73988.0
2025-05-27 09:35:00,169.95,170.15,169.83,170.14,14332.0,169.0285,169.2275,168.9092,169.2175,14332.0
2025-05-27 09:40:00,170.16,170.41,170.15,170.32,15929.0,169.2374,169.486,169.2275,169.3965,15929.0
2025-05-27 09:45:00,170.39,170.48,170.27,170.32,22601.0,169.4662,169.5557,169.3468,169.3965,22601.0
2025-05-27 09:50:00,170.31,170.38,170.23,170.36,11398.0,169.3866,169.4562,169.307,169.4363,11398.0
2025-05-27 09:55:00,170.37,170.38,170.23,170.23,8085.0,169.4463,169.4562,169.307,169.307,8085.0
2025-05-27 10:00:00,170.25,170.36,170.2,170.26,10829.0,169.3269,169.4363,169.2772,169.3369,10829.0
2025-05-27 10:05:00,170.28,170.35,170.24,170.3,63059.0,169.3567,169.4264,169.317,169.3766,63059.0
2025-05-27 10:10:00,170.27,170.28,170.18,170.24,15575.0,169.3468,169.3567,169.2573,169.317,15575.0
2025-05-27 10:15:00,170.27,170.43,170.23,170.43,20872.0,169.3468,169.5059,169.307,169.5059,20872.0
2025-05-27 10:20:00,170.43,170.7,170.43,170.66,34060.0,169.5059,169.7745,169.5059,169.7347,34060.0
2025-05-27 10:25:00,170.66,170.76,170.61,170.63,34602.0,169.7347,169.8341,169.685,169.7049,34602.0
2025-05-27 10:30:00,170.65,170.75,170.64,170.74,16583.0,169.7247,169.8242,169.7148,169.8143,16583.0
2025-05-27 10:35:00,170.72,170.75,170.65,170.71,12203.0,169.7944,169.8242,169.7247,169.7844,12203.0
2025-05-27 10:40:00,170.69,170.8,170.68,170.8,11553.0,169.7645,169.8739,169.7546,169.8739,11553.0
2025-05-27 10:45:00,170.81,170.93,170.79,170.92,10690.0,169.8839,170.0032,169.864,169.9933,10690.0
2025-05-27 10:50:00,170.9,170.97,170.89,170.93,5547.0,169.9734,170.043,169.9634,170.0032,5547.0
2025-05-27 10:55:00,170.93,170.98,170.89,170.93,6941.0,170.0032,170.053,169.9634,170.0032,6941.0
2025-05-27 11:00:00,170.93,170.98,170.92,170.95,18755.0,170.0032,170.053,169.9933,170.0231,18755.0
2025-05-27 11:05:00,170.94,170.94,170.82,170.86,12040.0,170.0132,170.0132,169.8938,169.9336,12040.0
2025-05-27 11:10:00,170.86,170.93,170.85,170.92,36384.0,169.9336,170.0032,169.9237,169.9933,36384.0
2025-05-27 11:15:00,170.93,171.0,170.93,170.99,49174.0,170.0032,170.0728,170.0032,170.0629,49174.0
2025-05-27 11:20:00,170.97,171.0,170.84,170.94,8433.0,170.043,170.0728,169.9137,170.0132,8433.0
2025-05-27 11:25:00,170.94,171.12,170.9,171.09,64192.0,170.0132,170.1922,169.9734,170.1624,64192.0
2025-05-27 11:30:00,171.08,171.12,171.02,171.06,16554.0,170.1524,170.1922,170.0927,170.1325,16554.0
2025-05-27 11:35:00,171.04,171.15,171.01,171.14,20168.0,170.1126,170.222,170.0828,170.2121,20168.0
2025-05-27 11:40:00,171.13,171.19,171.1,171.18,4685.0,170.2021,170.2618,170.1723,170.2519,4685.0
2025-05-27 11:45:00,171.19,171.19,171.08,171.08,9346.0,170.2618,170.2618,170.1524,170.1524,9346.0
2025-05-27 11:50:00,171.06,171.13,171.06,171.12,9200.0,170.1325,170.2021,170.1325,170.1922,9200.0
2025-05-27 11:55:00,171.1,171.12,171.06,171.06,13573.0,170.1723,170.1922,170.1325,170.1325,13573.0
2025-05-27 12:00:00,171.07,171.26,171.05,171.25,18243.0,170.1425,170.3314,170.1226,170.3215,18243.0
2025-05-27 12:05:00,171.23,171.27,171.17,171.23,5370.0,170.3016,170.3414,170.2419,170.3016,5370.0
2025-05-27 12:10:00,171.22,171.24,171.17,171.18,10297.0,170.2917,170.3115,170.2419,170.2519,10297.0
2025-05-27 12:15:00,171.16,171.16,171.04,171.09,12849.0,170.232,170.232,170.1126,170.1624,12849.0
2025-05-27 12:20:00,171.09,171.19,171.09,171.19,5700.0,170.1624,170.2618,170.1624,170.2618,5700.0
2025-05-27 12:25:00,171.21,171.22,171.12,171.19,9641.0,170.2817,170.2917,170.1922,170.2618,9641.0
2025-05-27 12:30:00,171.18,171.19,171.14,171.17,12450.0,170.2519,170.2618,170.2121,170.2419,12450.0
2025-05-27 12:35:00,171.18,171.39,171.15,171.39,22878.0,170.2519,170.4607,170.222,170.4607,22878.0
2025-05-27 12:40:00,171.38,171.44,171.35,171.35,10942.0,170.4508,170.5105,170.4209,170.4209,10942.0
2025-05-27 12:45:00,171.38,171.4,171.25,171.25,11811.0,170.4508,170.4707,170.3215,170.3215,11811.0
2025-05-27 12:50:00,171.28,171.36,171.27,171.33,2272.0,170.3513,170.4309,170.3414,170.4011,2272.0
2025-05-27 12:55:00,171.33,171.35,171.28,171.32,6520.0,170.4011,170.4209,170.3513,170.3911,6520.0
2025-05-27 13:00:00,171.32,171.38,171.27,171.36,5634.0,170.3911,170.4508,170.3414,170.4309,5634.0
2025-05-27 13:05:00,171.36,171.36,171.28,171.29,24706.0,170.4309,170.4309,170.3513,170.3613,24706.0
2025-05-27 13:10:00,171.3,171.3,171.21,171.23,40283.0,170.3712,170.3712,170.2817,170.3016,40283.0
2025-05-27 13:15:00,171.23,171.28,171.21,171.27,7110.0,170.3016,170.3513,170.2817,170.3414,7110.0
2025-05-27 13:20:00,171.28,171.33,171.27,171.28,5648.0,170.3513,170.4011,170.3414,170.3513,5648.0
2025-05-27 13:25:00,171.3,171.3,171.22,171.23,7666.0,170.3712,170.3712,170.2917,170.3016,7666.0
2025-05-27 13:30:00,171.24,171.26,171.2,171.24,25048.0,170.3115,170.3314,170.2718,170.3115,25048.0
2025-05-27 13:35:00,171.25,171.25,171.18,171.23,7231.0,170.3215,170.3215,170.2519,170.3016,7231.0
2025-05-27 13:40:00,171.2,171.28,171.2,171.26,14994.0,170.2718,170.3513,170.2718,170.3314,14994.0
2025-05-27 13:45:00,171.28,171.37,171.27,171.36,24375.0,170.3513,170.4408,170.3414,170.4309,24375.0
2025-05-27 13:50:00,171.36,171.43,171.36,171.41,7991.0,170.4309,170.5005,170.4309,170.4806,7991.0
2025-05-27 13:55:00,171.45,171.58,171.44,171.57,5967.0,170.5204,170.6497,170.5105,170.6398,5967.0
2025-05-27 14:00:00,171.56,171.63,171.5,171.51,13871.0,170.6298,170.6994,170.5701,170.5801,13871.0
2025-05-27 14:05:00,171.51,171.55,171.49,171.52,14527.0,170.5801,170.6199,170.5602,170.59,14527.0
2025-05-27 14:10:00,171.51,171.65,171.51,171.65,29697.0,170.5801,170.7193,170.5801,170.7193,29697.0
2025-05-27 14:15:00,171.66,171.67,171.56,171.56,16358.0,170.7293,170.7392,170.6298,170.6298,16358.0
2025-05-27 14:20:00,171.54,171.58,171.54,171.56,13027.0,170.6099,170.6497,170.6099,170.6298,13027.0
2025-05-27 14:25:00,171.56,171.6,171.53,171.54,8983.0,170.6298,170.6696,170.6,170.6099,8983.0
2025-05-27 14:30:00,171.54,171.64,171.53,171.63,9608.0,170.6099,170.7094,170.6,170.6994,9608.0
2025-05-27 14:35:00,171.66,171.66,171.62,171.65,4942.0,170.7293,170.7293,170.6895,170.7193,4942.0
2025-05-27 14:40:00,171.65,171.65,171.59,171.6,4842.0,170.7193,170.7193,170.6596,170.6696,4842.0
2025-05-27 14:45:00,171.61,171.64,171.57,171.58,11927.0,170.6795,170.7094,170.6398,170.6497,11927.0
2025-05-27 14:50:00,171.59,171.61,171.57,171.58,14004.0,170.6596,170.6795,170.6398,170.6497,14004.0
2025-05-27 14:55:00,171.58,171.58,171.51,171.52,10947.0,170.6497,170.6497,170.5801,170.59,10947.0
2025-05-27 15:00:00,171.51,171.63,171.48,171.63,13581.0,170.5801,170.6994,170.5502,170.6994,13581.0
2025-05-27 15:05:00,171.63,171.68,171.6,171.6,17343.0,170.6994,170.7492,170.6696,170.6696,17343.0
2025-05-27 15:10:00,171.6,171.62,171.55,171.56,11269.0,170.6696,170.6895,170.6199,170.6298,11269.0
2025-05-27 15:15:00,171.58,171.6,171.55,171.59,9849.0,170.6497,170.6696,170.6199,170.6596,9849.0
2025-05-27 15:20:00,171.6,171.61,171.55,171.59,17497.0,170.6696,170.6795,170.6199,170.6596,17497.0
2025-05-27 15:25:00,171.57,171.6,171.54,171.54,9338.0,170.6398,170.6696,170.6099,170.6099,9338.0
2025-05-27 15:30:00,171.55,171.59,171.5,171.59,122002.0,170.6199,170.6596,170.5701,170.6596,122002.0
2025-05-27 15:35:00,171.59,171.6,171.52,171.6,14301.0,170.6596,170.6696,170.59,170.6696,14301.0
2025-05-27 15:40:00,171.6,171.62,171.54,171.58,15157.0,170.6696,170.6895,170.6099,170.6497,15157.0
2025-05-27 15:45:00,171.55,171.55,171.43,171.43,13700.0,170.6199,170.6199,170.5005,170.5005,13700.0
2025-05-27 15:50:00,171.44,171.56,171.38,171.47,54121.0,170.5105,170.6298,170.4508,170.5403,54121.0
2025-05-27 15:55:00,171.47,171.62,171.41,171.62,63360.0,170.5403,170.6895,170.4806,170.6895,63360.0
2025-05-28 09:30:00,171.65,171.74,171.54,171.61,189551.0,170.7193,170.8088,170.6099,170.6795,189551.0
2025-05-28 09:35:00,171.56,171.76,171.56,171.74,19286.0,170.6298,170.8287,170.6298,170.8088,19286.0
2025-05-28 09:40:00,171.74,171.8,171.7,171.77,15790.0,170.8088,170.8685,170.7691,170.8387,15790.0
2025-05-28 09:45:00,171.86,171.88,171.65,171.67,30344.0,170.9282,170.9481,170.7193,170.7392,30344.0
2025-05-28 09:50:00,171.65,171.65,171.39,171.45,937452.0,170.7193,170.7193,170.4607,170.5204,937452.0
2025-05-28 09:55:00,171.46,171.55,171.44,171.5,8975.0,170.5304,170.6199,170.5105,170.5701,8975.0
2025-05-28 10:00:00,171.54,171.58,171.35,171.42,21605.0,170.6099,170.6497,170.4209,170.4906,21605.0
2025-05-28 10:05:00,171.44,171.49,171.41,171.44,31542.0,170.5105,170.5602,170.4806,170.5105,31542.0
2025-05-28 10:10:00,171.38,171.4,171.28,171.28,25349.0,170.4508,170.4707,170.3513,170.3513,25349.0
2025-05-28 10:15:00,171.27,171.29,171.18,171.27,21353.0,170.3414,170.3613,170.2519,170.3414,21353.0
2025-05-28 10:20:00,171.28,171.43,171.25,171.43,22947.0,170.3513,170.5005,170.3215,170.5005,22947.0
2025-05-28 10:25:00,171.41,171.43,171.26,171.27,45830.0,170.4806,170.5005,170.3314,170.3414,45830.0
2025-05-28 10:30:00,171.28,171.32,171.23,171.32,10462.0,170.3513,170.3911,170.3016,170.3911,10462.0
2025-05-28 10:35:00,171.3,171.32,171.08,171.1,9357.0,170.3712,170.3911,170.1524,170.1723,9357.0
2025-05-28 10:40:00,171.11,171.22,171.08,171.13,16143.0,170.1822,170.2917,170.1524,170.2021,16143.0
2025-05-28 10:45:00,171.1,171.12,171.03,171.06,9841.0,170.1723,170.1922,170.1027,170.1325,9841.0
2025-05-28 10:50:00,171.03,171.04,170.91,170.95,17307.0,170.1027,170.1126,169.9833,170.0231,17307.0
2025-05-28 10:55:00,170.93,170.99,170.93,170.98,24424.0,170.0032,170.0629,170.0032,170.053,24424.0
2025-05-28 11:00:00,170.99,171.14,170.98,171.13,6699.0,170.0629,170.2121,170.053,170.2021,6699.0
2025-05-28 11:05:00,171.13,171.14,170.9,170.95,15244.0,170.2021,170.2121,169.9734,170.0231,15244.0
2025-05-28 11:10:00,170.94,170.94,170.8,170.81,14639.0,170.0132,170.0132,169.8739,169.8839,14639.0
2025-05-28 11:15:00,170.77,170.88,170.76,170.87,9790.0,169.8441,169.9535,169.8341,169.9436,9790.0
2025-05-28 11:20:00,170.88,170.9,170.77,170.79,6727.0,169.9535,169.9734,169.8441,169.864,6727.0
2025-05-28 11:25:00,170.78,170.79,170.67,170.68,10293.0,169.854,169.864,169.7446,169.7546,10293.0
2025-05-28 11:30:00,170.67,170.69,170.59,170.61,17657.0,169.7446,169.7645,169.6651,169.685,17657.0
2025-05-28 11:35:00,170.62,170.73,170.58,170.71,26453.0,169.6949,169.8043,169.6551,169.7844,26453.0
2025-05-28 11:40:00,170.72,170.75,170.62,170.62,8888.0,169.7944,169.8242,169.6949,169.6949,8888.0
2025-05-28 11:45:00,170.64,170.72,170.63,170.72,9748.0,169.7148,169.7944,169.7049,169.7944,9748.0
2025-05-28 11:50:00,170.75,170.83,170.73,170.8,10671.0,169.8242,169.9038,169.8043,169.8739,10671.0
2025-05-28 11:55:00,170.83,170.83,170.64,170.64,14534.0,169.9038,169.9038,169.7148,169.7148,14534.0
2025-05-28 12:00:00,170.69,170.77,170.69,170.69,11412.0,169.7645,169.8441,169.7645,169.7645,11412.0
2025-05-28 12:05:00,170.71,170.87,170.67,170.83,17383.0,169.7844,169.9436,169.7446,169.9038,17383.0
2025-05-28 12:10:00,170.83,170.83,170.74,170.8,10541.0,169.9038,169.9038,169.8143,169.8739,10541.0
2025-05-28 12:15:00,170.82,170.86,170.8,170.81,5796.0,169.8938,169.9336,169.8739,169.8839,5796.0
2025-05-28 12:20:00,170.78,170.78,170.69,170.76,5347.0,169.854,169.854,169.7645,169.8341,5347.0
2025-05-28 12:25:00,170.75,170.86,170.75,170.82,27702.0,169.8242,169.9336,169.8242,169.8938,27702.0
2025-05-28 12:30:00,170.83,170.86,170.77,170.81,5283.0,169.9038,169.9336,169.8441,169.8839,5283.0
2025-05-28 12:35:00,170.8,170.96,170.8,170.93,10356.0,169.8739,170.0331,169.8739,170.0032,10356.0
2025-05-28 12:40:00,170.93,170.99,170.89,170.99,9986.0,170.0032,170.0629,169.9634,170.0629,9986.0
2025-05-28 12:45:00,170.99,171.02,170.96,170.99,11871.0,170.0629,170.0927,170.0331,170.0629,11871.0
2025-05-28 12:50:00,171.01,171.02,170.86,170.89,4550.0,170.0828,170.0927,169.9336,169.9634,4550.0
2025-05-28 12:55:00,170.89,170.97,170.87,170.95,5058.0,169.9634,170.043,169.9436,170.0231,5058.0
2025-05-28 13:00:00,170.94,171.06,170.92,171.05,8292.0,170.0132,170.1325,169.9933,170.1226,8292.0
2025-05-28 13:05:00,171.03,171.08,171.02,171.06,43562.0,170.1027,170.1524,170.0927,170.1325,43562.0
2025-05-28 13:10:00,171.05,171.1,171.04,171.08,14077.0,170.1226,170.1723,170.1126,170.1524,14077.0
2025-05-28 13:15:00,171.08,171.15,171.08,171.12,9271.0,170.1524,170.222,170.1524,170.1922,9271.0
2025-05-28 13:20:00,171.13,171.14,171.01,171.01,10681.0,170.2021,170.2121,170.0828,170.0828,10681.0
2025-05-28 13:25:00,171.02,171.03,170.93,170.98,15557.0,170.0927,170.1027,170.0032,170.053,15557.0
2025-05-28 13:30:00,170.97,170.98,170.85,170.87,7096.0,170.043,170.053,169.9237,169.9436,7096.0
2025-05-28 13:35:00,170.84,170.85,170.78,170.82,9339.0,169.9137,169.9237,169.854,169.8938,9339.0
2025-05-28 13:40:00,170.83,170.84,170.72,170.77,12191.0,169.9038,169.9137,169.7944,169.8441,12191.0
2025-05-28 13:45:00,170.78,170.82,170.78,170.81,3623.0,169.854,169.8938,169.854,169.8839,3623.0
2025-05-28 13:50:00,170.82,170.82,170.75,170.81,4010.0,169.8938,169.8938,169.8242,169.8839,4010.0
2025-05-28 13:55:00,170.81,170.85,170.72,170.75,10767.0,169.8839,169.9237,169.7944,169.8242,10767.0
2025-05-28 14:00:00,170.75,170.9,170.75,170.87,33641.0,169.8242,169.9734,169.8242,169.9436,33641.0
2025-05-28 14:05:00,170.81,170.81,170.72,170.73,10211.0,169.8839,169.8839,169.7944,169.8043,10211.0
2025-05-28 14:10:00,170.75,170.84,170.75,170.81,6182.0,169.8242,169.9137,169.8242,169.8839,6182.0
2025-05-28 14:15:00,170.8,170.82,170.71,170.73,17371.0,169.8739,169.8938,169.7844,169.8043,17371.0
2025-05-28 14:20:00,170.73,170.75,170.68,170.75,7859.0,169.8043,169.8242,169.7546,169.8242,7859.0
2025-05-28 14:25:00,170.78,170.82,170.76,170.82,13721.0,169.854,169.8938,169.8341,169.8938,13721.0
2025-05-28 14:30:00,170.85,170.88,170.8,170.8,7382.0,169.9237,169.9535,169.8739,169.8739,7382.0
2025-05-28 14:35:00,170.81,170.85,170.78,170.8,21577.0,169.8839,169.9237,169.854,169.8739,21577.0
2025-05-28 14:40:00,170.81,170.84,170.78,170.79,17978.0,169.8839,169.9137,169.854,169.864,17978.0
2025-05-28 14:45:00,170.8,170.81,170.73,170.73,6924.0,169.8739,169.8839,169.8043,169.8043,6924.0
2025-05-28 14:50:00,170.75,170.75,170.22,170.49,40643.0,169.8242,169.8242,169.2971,169.5656,40643.0
2025-05-28 14:55:00,170.45,170.75,170.43,170.71,24151.0,169.5258,169.8242,169.5059,169.7844,24151.0
2025-05-28 15:00:00,170.71,170.75,170.66,170.74,19106.0,169.7844,169.8242,169.7347,169.8143,19106.0
2025-05-28 15:05:00,170.74,170.94,170.73,170.87,31677.0,169.8143,170.0132,169.8043,169.9436,31677.0
2025-05-28 15:10:00,170.87,170.93,170.62,170.71,40850.0,169.9436,170.0032,169.6949,169.7844,40850.0
2025-05-28 15:15:00,170.73,170.79,170.63,170.77,32096.0,169.8043,169.864,169.7049,169.8441,32096.0
2025-05-28 15:20:00,170.77,170.79,170.66,170.69,58539.0,169.8441,169.864,169.7347,169.7645,58539.0
2025-05-28 15:25:00,170.7,170.71,170.61,170.64,20274.0,169.7745,169.7844,169.685,169.7148,20274.0
2025-05-28 15:30:00,170.62,170.69,170.5,170.52,19243.0,169.6949,169.7645,169.5756,169.5954,19243.0
2025-05-28 15:35:00,170.55,170.55,170.44,170.49,17139.0,169.6253,169.6253,169.5159,169.5656,17139.0
2025-05-28 15:40:00,170.49,170.57,170.45,170.53,10141.0,169.5656,169.6452,169.5258,169.6054,10141.0
2025-05-28 15:45:00,170.51,170.57,170.44,170.46,40412.0,169.5855,169.6452,169.5159,169.5358,40412.0
2025-05-28 15:50:00,170.46,170.46,170.11,170.19,42216.0,169.5358,169.5358,169.1877,169.2672,42216.0
2025-05-28 15:55:00,170.18,170.38,170.11,170.34,56024.0,169.2573,169.4562,169.1877,169.4164,56024.0
2025-05-29 09:30:00,170.83,170.83,170.4,170.43,79164.0,169.9038,169.9038,169.4761,169.5059,79164.0
2025-05-29 09:35:00,170.46,170.69,170.41,170.69,17746.0,169.5358,169.7645,169.486,169.7645,17746.0
2025-05-29 09:40:00,170.7,170.76,170.64,170.64,7839.0,169.7745,169.8341,169.7148,169.7148,7839.0
2025-05-29 09:45:00,170.66,170.83,170.57,170.69,1380120.0,169.7347,169.9038,169.6452,169.7645,1380120.0
2025-05-29 09:50:00,170.72,171.02,170.62,171.02,37815.0,169.7944,170.0927,169.6949,170.0927,37815.0
2025-05-29 09:55:00,171.03,171.05,170.64,170.9,23325.0,170.1027,170.1226,169.7148,169.9734,23325.0
2025-05-29 10:00:00,170.9,170.99,170.86,170.91,15266.0,169.9734,170.0629,169.9336,169.9833,15266.0
2025-05-29 10:05:00,170.91,170.91,170.57,170.58,41609.0,169.9833,169.9833,169.6452,169.6551,41609.0
2025-05-29 10:10:00,170.59,170.69,170.59,170.68,21835.0,169.6651,169.7645,169.6651,169.7546,21835.0
2025-05-29 10:15:00,170.71,170.77,170.43,170.43,16430.0,169.7844,169.8441,169.5059,169.5059,16430.0
2025-05-29 10:20:00,170.41,170.56,170.4,170.55,16470.0,169.486,169.6352,169.4761,169.6253,16470.0
2025-05-29 10:25:00,170.63,170.72,170.61,170.67,21357.0,169.7049,169.7944,169.685,169.7446,21357.0
2025-05-29 10:30:00,170.65,170.72,170.39,170.41,9355.0,169.7247,169.7944,169.4662,169.486,9355.0
2025-05-29 10:35:00,170.39,170.63,170.38,170.55,36519.0,169.4662,169.7049,169.4562,169.6253,36519.0
2025-05-29 10:40:00,170.54,170.54,170.4,170.45,24280.0,169.6153,169.6153,169.4761,169.5258,24280.0
2025-05-29 10:45:00,170.43,170.56,170.41,170.46,15320.0,169.5059,169.6352,169.486,169.5358,15320.0
2025-05-29 10:50:00,170.49,170.59,170.42,170.52,6601.0,169.5656,169.6651,169.496,169.5954,6601.0
2025-05-29 10:55:00,170.5,170.71,170.5,170.67,10818.0,169.5756,169.7844,169.5756,169.7446,10818.0
2025-05-29 11:00:00,170.67,170.69,170.36,170.4,32099.0,169.7446,169.7645,169.4363,169.4761,32099.0
2025-05-29 11:05:00,170.39,170.49,170.39,170.49,27041.0,169.4662,169.5656,169.4662,169.5656,27041.0
2025-05-29 11:10:00,170.46,170.6,170.37,170.39,13521.0,169.5358,169.675,169.4463,169.4662,13521.0
2025-05-29 11:15:00,170.37,170.49,170.35,170.38,22355.0,169.4463,169.5656,169.4264,169.4562,22355.0
2025-05-29 11:20:00,170.38,170.58,170.37,170.57,11322.0,169.4562,169.6551,169.4463,169.6452,11322.0
2025-05-29 11:25:00,170.6,170.69,170.58,170.66,14966.0,169.675,169.7645,169.6551,169.7347,14966.0
2025-05-29 11:30:00,170.68,170.69,170.19,170.3,34515.0,169.7546,169.7645,169.2672,169.3766,34515.0
2025-05-29 11:35:00,170.35,170.39,170.18,170.21,10113.0,169.4264,169.4662,169.2573,169.2871,10113.0
2025-05-29 11:40:00,170.18,170.28,170.17,170.21,18050.0,169.2573,169.3567,169.2473,169.2871,18050.0
2025-05-29 11:45:00,170.21,170.27,170.14,170.15,9666.0,169.2871,169.3468,169.2175,169.2275,9666.0
2025-05-29 11:50:00,170.16,170.39,170.16,170.25,7887.0,169.2374,169.4662,169.2374,169.3269,7887.0
2025-05-29 11:55:00,170.23,170.27,169.69,169.83,18905.0,169.307,169.3468,168.7699,168.9092,18905.0
2025-05-29 12:00:00,169.86,170.01,169.61,169.97,23286.0,168.939,169.0882,168.6904,169.0484,23286.0
2025-05-29 12:05:00,170.0,170.06,169.95,169.98,38860.0,169.0783,169.1379,169.0285,169.0584,38860.0
2025-05-29 12:10:00,169.97,170.22,169.97,170.21,10885.0,169.0484,169.2971,169.0484,169.2871,10885.0
2025-05-29 12:15:00,170.24,170.39,170.24,170.38,10626.0,169.317,169.4662,169.317,169.4562,10626.0
2025-05-29 12:20:00,170.39,170.39,170.25,170.33,10868.0,169.4662,169.4662,169.3269,169.4065,10868.0
2025-05-29 12:25:00,170.27,170.37,170.25,170.32,15369.0,169.3468,169.4463,169.3269,169.3965,15369.0
2025-05-29 12:30:00,170.32,170.42,170.31,170.37,39959.0,169.3965,169.496,169.3866,169.4463,39959.0
2025-05-29 12:35:00,170.36,170.4,170.31,170.38,13749.0,169.4363,169.4761,169.3866,169.4562,13749.0
2025-05-29 12:40:00,170.38,170.46,170.37,170.45,10009.0,169.4562,169.5358,169.4463,169.5258,10009.0
2025-05-29 12:45:00,170.47,170.47,170.31,170.33,4757.0,169.5457,169.5457,169.3866,169.4065,4757.0
2025-05-29 12:50:00,170.32,170.4,170.3,170.4,3974.0,169.3965,169.4761,169.3766,169.4761,3974.0
2025-05-29 12:55:00,170.41,170.61,170.39,170.55,20668.0,169.486,169.685,169.4662,169.6253,20668.0
2025-05-29 13:00:00,170.59,170.73,170.58,170.67,15255.0,169.6651,169.8043,169.6551,169.7446,15255.0
2025-05-29 13:05:00,170.64,170.68,170.55,170.58,17402.0,169.7148,169.7546,169.6253,169.6551,17402.0
2025-05-29 13:10:00,170.57,170.66,170.55,170.64,13208.0,169.6452,169.7347,169.6253,169.7148,13208.0
2025-05-29 13:15:00,170.65,170.67,170.54,170.57,26873.0,169.7247,169.7446,169.6153,169.6452,26873.0
2025-05-29 13:20:00,170.61,170.75,170.58,170.69,16308.0,169.685,169.8242,169.6551,169.7645,16308.0
2025-05-29 13:25:00,170.67,170.69,170.57,170.61,16367.0,169.7446,169.7645,169.6452,169.685,16367.0
2025-05-29 13:30:00,170.6,170.74,170.59,170.63,13595.0,169.675,169.8143,169.6651,169.7049,13595.0
2025-05-29 13:35:00,170.63,170.71,170.61,170.7,10745.0,169.7049,169.7844,169.685,169.7745,10745.0
2025-05-29 13:40:00,170.69,170.79,170.68,170.71,4786.0,169.7645,169.864,169.7546,169.7844,4786.0
2025-05-29 13:45:00,170.71,170.82,170.68,170.7,17324.0,169.7844,169.8938,169.7546,169.7745,17324.0
2025-05-29 13:50:00,170.71,170.83,170.69,170.73,13905.0,169.7844,169.9038,169.7645,169.8043,13905.0
2025-05-29 13:55:00,170.72,170.78,170.68,170.68,11171.0,169.7944,169.854,169.7546,169.7546,11171.0
2025-05-29 14:00:00,170.68,170.78,170.67,170.75,2695.0,169.7546,169.854,169.7446,169.8242,2695.0
2025-05-29 14:05:00,170.77,170.81,170.73,170.74,6028.0,169.8441,169.8839,169.8043,169.8143,6028.0
2025-05-29 14:10:00,170.72,170.77,170.69,170.75,26663.0,169.7944,169.8441,169.7645,169.8242,26663.0
2025-05-29 14:15:00,170.75,170.76,170.55,170.56,9708.0,169.8242,169.8341,169.6253,169.6352,9708.0
2025-05-29 14:20:00,170.52,170.67,170.5,170.63,6630.0,169.5954,169.7446,169.5756,169.7049,6630.0
2025-05-29 14:25:00,170.65,170.73,170.61,170.66,15864.0,169.7247,169.8043,169.685,169.7347,15864.0
2025-05-29 14:30:00,170.69,170.85,170.68,170.83,14851.0,169.7645,169.9237,169.7546,169.9038,14851.0
2025-05-29 14:35:00,170.86,170.92,170.85,170.92,5311.0,169.9336,169.9933,169.9237,169.9933,5311.0
2025-05-29 14:40:00,170.9,170.97,170.89,170.94,10442.0,169.9734,170.043,169.9634,170.0132,10442.0
2025-05-29 14:45:00,170.95,171.02,170.95,170.96,13563.0,170.0231,170.0927,170.0231,170.0331,13563.0
2025-05-29 14:50:00,170.97,171.01,170.92,170.94,23339.0,170.043,170.0828,169.9933,170.0132,23339.0
2025-05-29 14:55:00,170.95,170.98,170.75,170.83,24575.0,170.0231,170.053,169.8242,169.9038,24575.0
2025-05-29 15:00:00,170.84,170.96,170.83,170.92,13603.0,169.9137,170.0331,169.9038,169.9933,13603.0
2025-05-29 15:05:00,170.9,170.95,170.75,170.81,41498.0,169.9734,170.0231,169.8242,169.8839,41498.0
2025-05-29 15:10:00,170.84,170.88,170.79,170.8,9019.0,169.9137,169.9535,169.864,169.8739,9019.0
2025-05-29 15:15:00,170.81,170.92,170.79,170.91,31440.0,169.8839,169.9933,169.864,169.9833,31440.0
2025-05-29 15:20:00,170.92,171.0,170.9,170.97,33290.0,169.9933,170.0728,169.9734,170.043,33290.0
2025-05-29 15:25:00,170.95,171.01,170.83,170.85,12131.0,170.0231,170.0828,169.9038,169.9237,12131.0
2025-05-29 15:30:00,170.84,170.99,170.84,170.95,12558.0,169.9137,170.0629,169.9137,170.0231,12558.0
2025-05-29 15:35:00,170.94,170.95,170.87,170.89,13502.0,170.0132,170.0231,169.9436,169.9634,13502.0
2025-05-29 15:40:00,170.89,170.97,170.88,170.95,21829.0,169.9634,170.043,169.9535,170.0231,21829.0
2025-05-29 15:45:00,170.94,171.17,170.93,171.06,19307.0,170.0132,170.2419,170.0032,170.1325,19307.0
2025-05-29 15:50:00,171.07,171.18,170.83,170.87,60538.0,170.1425,170.2519,169.9038,169.9436,60538.0
2025-05-29 15:55:00,170.9,171.13,170.87,171.13,51037.0,169.9734,170.2021,169.9436,170.2021,51037.0
2025-05-30 09:30:00,170.59,170.79,170.24,170.46,60066.0,169.6651,169.864,169.317,169.5358,60066.0
2025-05-30 09:35:00,170.43,170.62,170.35,170.54,11913.0,169.5059,169.6949,169.4264,169.6153,11913.0
2025-05-30 09:40:00,170.54,170.71,170.49,170.69,27166.0,169.6153,169.7844,169.5656,169.7645,27166.0
2025-05-30 09:45:00,170.68,170.85,170.53,170.53,27122.0,169.7546,169.9237,169.6054,169.6054,27122.0
2025-05-30 09:50:00,170.53,170.74,170.48,170.73,24330.0,169.6054,169.8143,169.5557,169.8043,24330.0
2025-05-30 09:55:00,170.74,170.79,170.6,170.62,22003.0,169.8143,169.864,169.675,169.6949,22003.0
2025-05-30 10:00:00,170.62,170.91,170.62,170.82,69061.0,169.6949,169.9833,169.6949,169.8938,69061.0
2025-05-30 10:05:00,170.86,170.99,170.84,170.99,29006.0,169.9336,170.0629,169.9137,170.0629,29006.0
2025-05-30 10:10:00,170.98,171.03,170.88,170.98,35377.0,170.053,170.1027,169.9535,170.053,35377.0
2025-05-30 10:15:00,171.01,171.1,170.95,171.09,26280.0,170.0828,170.1723,170.0231,170.1624,26280.0
2025-05-30 10:20:00,171.11,171.12,170.98,171.06,48449.0,170.1822,170.1922,170.053,170.1325,48449.0
2025-05-30 10:25:00,171.07,171.1,171.03,171.09,28025.0,170.1425,170.1723,170.1027,170.1624,28025.0
2025-05-30 10:30:00,171.09,171.16,171.04,171.15,27478.0,170.1624,170.232,170.1126,170.222,27478.0
2025-05-30 10:35:00,171.13,171.21,171.1,171.18,7878.0,170.2021,170.2817,170.1723,170.2519,7878.0
2025-05-30 10:40:00,171.14,171.16,170.96,170.97,15263.0,170.2121,170.232,170.0331,170.043,15263.0
2025-05-30 10:45:00,170.96,170.98,170.87,170.94,18929.0,170.0331,170.053,169.9436,170.0132,18929.0
2025-05-30 10:50:00,170.97,170.97,170.83,170.94,34106.0,170.043,170.043,169.9038,170.0132,34106.0
2025-05-30 10:55:00,170.92,171.08,170.84,170.91,14701.0,169.9933,170.1524,169.9137,169.9833,14701.0
2025-05-30 11:00:00,170.91,170.95,170.88,170.92,12746.0,169.9833,170.0231,169.9535,169.9933,12746.0
2025-05-30 11:05:00,170.93,171.05,170.91,170.98,17863.0,170.0032,170.1226,169.9833,170.053,17863.0
2025-05-30 11:10:00,170.98,171.06,170.94,170.96,10089.0,170.053,170.1325,170.0132,170.0331,10089.0
2025-05-30 11:15:00,170.98,170.98,170.83,170.83,10564.0,170.053,170.053,169.9038,169.9038,10564.0
2025-05-30 11:20:00,170.93,171.0,170.88,170.98,9705.0,170.0032,170.0728,169.9535,170.053,9705.0
2025-05-30 11:25:00,170.95,171.08,170.9,171.04,14225.0,170.0231,170.1524,169.9734,170.1126,14225.0
2025-05-30 11:30:00,171.03,171.09,170.75,170.83,16615.0,170.1027,170.1624,169.8242,169.9038,16615.0
2025-05-30 11:35:00,170.84,170.89,170.81,170.84,13272.0,169.9137,169.9634,169.8839,169.9137,13272.0
2025-05-30 11:40:00,170.86,170.86,170.71,170.72,9481.0,169.9336,169.9336,169.7844,169.7944,9481.0
2025-05-30 11:45:00,170.7,170.83,170.64,170.82,11006.0,169.7745,169.9038,169.7148,169.8938,11006.0
2025-05-30 11:50:00,170.83,170.86,170.75,170.81,8826.0,169.9038,169.9336,169.8242,169.8839,8826.0
2025-05-30 11:55:00,170.8,170.85,170.74,170.74,9009.0,169.8739,169.9237,169.8143,169.8143,9009.0
2025-05-30 12:00:00,170.76,170.84,170.71,170.77,5022.0,169.8341,169.9137,169.7844,169.8441,5022.0
2025-05-30 12:05:00,170.79,171.02,170.78,171.01,22648.0,169.864,170.0927,169.854,170.0828,22648.0
2025-05-30 12:10:00,171.02,171.05,170.94,170.96,30275.0,170.0927,170.1226,170.0132,170.0331,30275.0
2025-05-30 12:15:00,170.93,170.97,170.68,170.76,12844.0,170.0032,170.043,169.7546,169.8341,12844.0
2025-05-30 12:20:00,170.74,170.82,170.66,170.73,10917.0,169.8143,169.8938,169.7347,169.8043,10917.0
2025-05-30 12:25:00,170.74,170.75,170.28,170.31,42759.0,169.8143,169.8242,169.3567,169.3866,42759.0
2025-05-30 12:30:00,170.34,170.37,170.09,170.26,37242.0,169.4164,169.4463,169.1678,169.3369,37242.0
2025-05-30 12:35:00,170.27,170.6,170.23,170.59,43519.0,169.3468,169.675,169.307,169.6651,43519.0
2025-05-30 12:40:00,170.64,170.65,170.34,170.37,19462.0,169.7148,169.7247,169.4164,169.4463,19462.0
2025-05-30 12:45:00,170.34,170.41,170.29,170.35,19351.0,169.4164,169.486,169.3667,169.4264,19351.0
2025-05-30 12:50:00,170.35,170.37,170.29,170.32,18738.0,169.4264,169.4463,169.3667,169.3965,18738.0
2025-05-30 12:55:00,170.31,170.38,170.31,170.36,3933.0,169.3866,169.4562,169.3866,169.4363,3933.0
2025-05-30 13:00:00,170.39,170.56,170.33,170.55,12437.0,169.4662,169.6352,169.4065,169.6253,12437.0
2025-05-30 13:05:00,170.57,170.71,170.57,170.66,14795.0,169.6452,169.7844,169.6452,169.7347,14795.0
2025-05-30 13:10:00,170.64,170.65,170.55,170.57,30733.0,169.7148,169.7247,169.6253,169.6452,30733.0
2025-05-30 13:15:00,170.58,170.72,170.52,170.72,14672.0,169.6551,169.7944,169.5954,169.7944,14672.0
2025-05-30 13:20:00,170.76,170.77,170.62,170.7,15465.0,169.8341,169.8441,169.6949,169.7745,15465.0
2025-05-30 13:25:00,170.7,170.77,170.63,170.76,7126.0,169.7745,169.8441,169.7049,169.8341,7126.0
2025-05-30 13:30:00,170.76,170.82,170.73,170.77,12500.0,169.8341,169.8938,169.8043,169.8441,12500.0
2025-05-30 13:35:00,170.78,170.86,170.71,170.77,9845.0,169.854,169.9336,169.7844,169.8441,9845.0
2025-05-30 13:40:00,170.78,170.82,170.7,170.71,7794.0,169.854,169.8938,169.7745,169.7844,7794.0
2025-05-30 13:45:00,170.67,170.75,170.65,170.71,13986.0,169.7446,169.8242,169.7247,169.7844,13986.0
2025-05-30 13:50:00,170.72,170.9,170.72,170.87,17842.0,169.7944,169.9734,169.7944,169.9436,17842.0
2025-05-30 13:55:00,170.86,170.88,170.69,170.71,12409.0,169.9336,169.9535,169.7645,169.7844,12409.0
2025-05-30 14:00:00,170.75,170.97,170.75,170.94,20287.0,169.8242,170.043,169.8242,170.0132,20287.0
2025-05-30 14:05:00,170.93,171.16,170.9,171.13,21849.0,170.0032,170.232,169.9734,170.2021,21849.0
2025-05-30 14:10:00,171.15,171.21,171.12,171.15,27219.0,170.222,170.2817,170.1922,170.222,27219.0
2025-05-30 14:15:00,171.15,171.38,171.07,171.37,36551.0,170.222,170.4508,170.1425,170.4408,36551.0
2025-05-30 14:20:00,171.38,171.38,171.22,171.27,51289.0,170.4508,170.4508,170.2917,170.3414,51289.0
2025-05-30 14:25:00,171.28,171.34,171.25,171.25,23455.0,170.3513,170.411,170.3215,170.3215,23455.0
2025-05-30 14:30:00,171.28,171.31,171.16,171.16,12268.0,170.3513,170.3812,170.232,170.232,12268.0
2025-05-30 14:35:00,171.16,171.31,171.15,171.24,13682.0,170.232,170.3812,170.222,170.3115,13682.0
2025-05-30 14:40:00,171.26,171.26,171.15,171.15,11621.0,170.3314,170.3314,170.222,170.222,11621.0
2025-05-30 14:45:00,171.17,171.35,171.17,171.33,15849.0,170.2419,170.4209,170.2419,170.4011,15849.0
2025-05-30 14:50:00,171.33,171.42,171.32,171.37,11729.0,170.4011,170.4906,170.3911,170.4408,11729.0
2025-05-30 14:55:00,171.33,171.39,171.3,171.37,20879.0,170.4011,170.4607,170.3712,170.4408,20879.0
2025-05-30 15:00:00,171.36,171.53,171.35,171.5,22640.0,170.4309,170.6,170.4209,170.5701,22640.0
2025-05-30 15:05:00,171.5,171.61,171.5,171.52,60639.0,170.5701,170.6795,170.5701,170.59,60639.0
2025-05-30 15:10:00,171.46,171.56,171.43,171.53,16717.0,170.5304,170.6298,170.5005,170.6,16717.0
2025-05-30 15:15:00,171.56,171.74,171.52,171.7,18454.0,170.6298,170.8088,170.59,170.7691,18454.0
2025-05-30 15:20:00,171.7,171.7,171.58,171.7,22054.0,170.7691,170.7691,170.6497,170.7691,22054.0
2025-05-30 15:25:00,171.7,171.86,171.7,171.78,20758.0,170.7691,170.9282,170.7691,170.8486,20758.0
2025-05-30 15:30:00,171.79,171.79,171.59,171.75,13416.0,170.8586,170.8586,170.6596,170.8188,13416.0
2025-05-30 15:35:00,171.72,171.9,171.67,171.67,21721.0,170.7889,170.968,170.7392,170.7392,21721.0
2025-05-30 15:40:00,171.67,171.67,171.4,171.51,29766.0,170.7392,170.7392,170.4707,170.5801,29766.0
2025-05-30 15:45:00,171.52,171.58,171.39,171.51,43548.0,170.59,170.6497,170.4607,170.5801,43548.0
2025-05-30 15:50:00,171.52,171.72,171.34,171.36,47502.0,170.59,170.7889,170.411,170.4309,47502.0
2025-05-30 15:55:00,171.34,171.62,171.26,171.32,58325.0,170.411,170.6895,170.3314,170.3911,58325.0
2025-06-02 09:30:00,171.03,171.03,170.54,170.69,81943.0,170.1027,170.1027,169.6153,169.7645,81943.0
2025-06-02 09:35:00,170.62,170.67,170.46,170.51,23075.0,169.6949,169.7446,169.5358,169.5855,23075.0
2025-06-02 09:40:00,170.46,170.68,170.32,170.6,15327.0,169.5358,169.7546,169.3965,169.675,15327.0
2025-06-02 09:45:00,170.62,170.63,170.38,170.41,153094.0,169.6949,169.7049,169.4562,169.486,153094.0
2025-06-02 09:50:00,170.39,170.39,170.01,170.09,17680.0,169.4662,169.4662,169.0882,169.1678,17680.0
2025-06-02 09:55:00,170.1,170.15,169.95,169.95,31900.0,169.1777,169.2275,169.0285,169.0285,31900.0
2025-06-02 10:00:00,169.9,169.95,169.61,169.78,26609.0,168.9788,169.0285,168.6904,168.8595,26609.0
2025-06-02 10:05:00,169.82,170.22,169.78,170.12,20306.0,168.8992,169.2971,168.8595,169.1976,20306.0
2025-06-02 10:10:00,170.13,170.33,170.08,170.25,22031.0,169.2076,169.4065,169.1578,169.3269,22031.0
2025-06-02 10:15:00,170.22,170.35,170.18,170.25,13367.0,169.2971,169.4264,169.2573,169.3269,13367.0
2025-06-02 10:20:00,170.24,170.6,170.24,170.43,30988.0,169.317,169.675,169.317,169.5059,30988.0
2025-06-02 10:25:00,170.43,170.64,170.43,170.64,22924.0,169.5059,169.7148,169.5059,169.7148,22924.0
2025-06-02 10:30:00,170.62,170.85,170.57,170.81,24721.0,169.6949,169.9237,169.6452,169.8839,24721.0
2025-06-02 10:35:00,170.83,170.88,170.57,170.65,55650.0,169.9038,169.9535,169.6452,169.7247,55650.0
2025-06-02 10:40:00,170.65,170.74,170.63,170.7,29358.0,169.7247,169.8143,169.7049,169.7745,29358.0
2025-06-02 10:45:00,170.69,170.84,170.68,170.8,9063.0,169.7645,169.9137,169.7546,169.8739,9063.0
2025-06-02 10:50:00,170.8,170.93,170.78,170.89,18837.0,169.8739,170.0032,169.854,169.9634,18837.0
2025-06-02 10:55:00,170.86,170.94,170.82,170.87,17482.0,169.9336,170.0132,169.8938,169.9436,17482.0
2025-06-02 11:00:00,170.86,170.88,170.69,170.74,20459.0,169.9336,169.9535,169.7645,169.8143,20459.0
2025-06-02 11:05:00,170.73,170.87,170.7,170.77,33515.0,169.8043,169.9436,169.7745,169.8441,33515.0
2025-06-02 11:10:00,170.74,170.91,170.69,170.83,11345.0,169.8143,169.9833,169.7645,169.9038,11345.0
2025-06-02 11:15:00,170.83,170.86,170.79,170.84,45367.0,169.9038,169.9336,169.864,169.9137,45367.0
2025-06-02 11:20:00,170.84,170.88,170.76,170.77,26331.0,169.9137,169.9535,169.8341,169.8441,26331.0
2025-06-02 11:25:00,170.76,170.78,170.56,170.61,15465.0,169.8341,169.854,169.6352,169.685,15465.0
2025-06-02 11:30:00,170.59,170.62,170.48,170.48,13576.0,169.6651,169.6949,169.5557,169.5557,13576.0
2025-06-02 11:35:00,170.48,170.56,170.47,170.49,27347.0,169.5557,169.6352,169.5457,169.5656,27347.0
2025-06-02 11:40:00,170.49,170.68,170.44,170.66,20890.0,169.5656,169.7546,169.5159,169.7347,20890.0
2025-06-02 11:45:00,170.67,170.77,170.64,170.75,19292.0,169.7446,169.8441,169.7148,169.8242,19292.0
2025-06-02 11:50:00,170.75,170.91,170.74,170.87,10778.0,169.8242,169.9833,169.8143,169.9436,10778.0
2025-06-02 11:55:00,170.9,170.91,170.73,170.85,18055.0,169.9734,169.9833,169.8043,169.9237,18055.0
2025-06-02 12:00:00,170.84,170.85,170.67,170.75,21118.0,169.9137,169.9237,169.7446,169.8242,21118.0
2025-06-02 12:05:00,170.75,170.77,170.68,170.74,8192.0,169.8242,169.8441,169.7546,169.8143,8192.0
2025-06-02 12:10:00,170.72,170.79,170.71,170.73,4359.0,169.7944,169.864,169.7844,169.8043,4359.0
2025-06-02 12:15:00,170.73,170.75,170.66,170.74,11195.0,169.8043,169.8242,169.7347,169.8143,11195.0
2025-06-02 12:20:00,170.71,170.72,170.64,170.65,11908.0,169.7844,169.7944,169.7148,169.7247,11908.0
2025-06-02 12:25:00,170.65,170.69,170.57,170.66,13325.0,169.7247,169.7645,169.6452,169.7347,13325.0
2025-06-02 12:30:00,170.71,170.72,170.62,170.71,9418.0,169.7844,169.7944,169.6949,169.7844,9418.0
2025-06-02 12:35:00,170.71,170.73,170.65,170.7,6127.0,169.7844,169.8043,169.7247,169.7745,6127.0
2025-06-02 12:40:00,170.7,170.7,170.63,170.66,6731.0,169.7745,169.7745,169.7049,169.7347,6731.0
2025-06-02 12:45:00,170.68,170.74,170.66,170.66,19010.0,169.7546,169.8143,169.7347,169.7347,19010.0
2025-06-02 12:50:00,170.69,170.9,170.67,170.9,4734.0,169.7645,169.9734,169.7446,169.9734,4734.0
2025-06-02 12:55:00,170.89,170.91,170.83,170.86,9014.0,169.9634,169.9833,169.9038,169.9336,9014.0
2025-06-02 13:00:00,170.89,170.96,170.86,170.9,9994.0,169.9634,170.0331,169.9336,169.9734,9994.0
2025-06-02 13:05:00,170.87,170.96,170.87,170.94,6128.0,169.9436,170.0331,169.9436,170.0132,6128.0
2025-06-02 13:10:00,170.97,170.98,170.89,170.89,15203.0,170.043,170.053,169.9634,169.9634,15203.0
2025-06-02 13:15:00,170.88,170.94,170.84,170.87,15858.0,169.9535,170.0132,169.9137,169.9436,15858.0
2025-06-02 13:20:00,170.85,170.87,170.76,170.84,17995.0,169.9237,169.9436,169.8341,169.9137,17995.0
2025-06-02 13:25:00,170.83,170.84,170.7,170.73,13166.0,169.9038,169.9137,169.7745,169.8043,13166.0
2025-06-02 13:30:00,170.75,170.84,170.74,170.78,6766.0,169.8242,169.9137,169.8143,169.854,6766.0
2025-06-02 13:35:00,170.77,170.81,170.73,170.8,20799.0,169.8441,169.8839,169.8043,169.8739,20799.0
2025-06-02 13:40:00,170.79,170.81,170.75,170.75,8135.0,169.864,169.8839,169.8242,169.8242,8135.0
2025-06-02 13:45:00,170.75,170.8,170.75,170.8,13671.0,169.8242,169.8739,169.8242,169.8739,13671.0
2025-06-02 13:50:00,170.79,170.8,170.73,170.78,10175.0,169.864,169.8739,169.8043,169.854,10175.0
2025-06-02 13:55:00,170.78,170.89,170.76,170.85,11774.0,169.854,169.9634,169.8341,169.9237,11774.0
2025-06-02 14:00:00,170.84,170.94,170.8,170.83,27005.0,169.9137,170.0132,169.8739,169.9038,27005.0
2025-06-02 14:05:00,170.83,170.89,170.77,170.82,29686.0,169.9038,169.9634,169.8441,169.8938,29686.0
2025-06-02 14:10:00,170.81,170.93,170.78,170.89,19682.0,169.8839,170.0032,169.854,169.9634,19682.0
2025-06-02 14:15:00,170.9,171.15,170.9,171.09,23057.0,169.9734,170.222,169.9734,170.1624,23057.0
2025-06-02 14:20:00,171.06,171.3,171.04,171.18,15913.0,170.1325,170.3712,170.1126,170.2519,15913.0
2025-06-02 14:25:00,171.18,171.25,171.16,171.21,260101.0,170.2519,170.3215,170.232,170.2817,260101.0
2025-06-02 14:30:00,171.22,171.32,171.2,171.24,39313.0,170.2917,170.3911,170.2718,170.3115,39313.0
2025-06-02 14:35:00,171.24,171.28,171.19,171.25,21656.0,170.3115,170.3513,170.2618,170.3215,21656.0
2025-06-02 14:40:00,171.27,171.34,171.22,171.32,18996.0,170.3414,170.411,170.2917,170.3911,18996.0
2025-06-02 14:45:00,171.32,171.33,171.27,171.3,36653.0,170.3911,170.4011,170.3414,170.3712,36653.0
2025-06-02 14:50:00,171.3,171.38,171.28,171.33,38383.0,170.3712,170.4508,170.3513,170.4011,38383.0
2025-06-02 14:55:00,171.33,171.44,171.33,171.43,36943.0,170.4011,170.5105,170.4011,170.5005,36943.0
2025-06-02 15:00:00,171.44,171.54,171.44,171.52,45645.0,170.5105,170.6099,170.5105,170.59,45645.0
2025-06-02 15:05:00,171.52,171.55,171.42,171.48,27376.0,170.59,170.6199,170.4906,170.5502,27376.0
2025-06-02 15:10:00,171.48,171.51,171.43,171.44,19467.0,170.5502,170.5801,170.5005,170.5105,19467.0
2025-06-02 15:15:00,171.45,171.5,171.44,171.48,31371.0,170.5204,170.5701,170.5105,170.5502,31371.0
2025-06-02 15:20:00,171.48,171.68,171.46,171.65,51169.0,170.5502,170.7492,170.5304,170.7193,51169.0
2025-06-02 15:25:00,171.64,171.65,171.59,171.59,29810.0,170.7094,170.7193,170.6596,170.6596,29810.0
2025-06-02 15:30:00,171.6,171.6,171.48,171.5,32346.0,170.6696,170.6696,170.5502,170.5701,32346.0
2025-06-02 15:35:00,171.49,171.57,171.48,171.52,44989.0,170.5602,170.6398,170.5502,170.59,44989.0
2025-06-02 15:40:00,171.52,171.57,171.48,171.51,21512.0,170.59,170.6398,170.5502,170.5801,21512.0
2025-06-02 15:45:00,171.51,171.54,171.42,171.43,30165.0,170.5801,170.6099,170.4906,170.5005,30165.0
2025-06-02 15:50:00,171.44,171.59,171.39,171.53,32108.0,170.5105,170.6596,170.4607,170.6,32108.0
2025-06-02 15:55:00,171.53,171.73,171.51,171.69,55507.0,170.6,170.7989,170.5801,170.7591,55507.0
2025-06-03 09:30:00,171.32,171.54,171.22,171.53,59425.0,170.3911,170.6099,170.2917,170.6,59425.0
2025-06-03 09:35:00,171.53,171.77,171.44,171.62,17045.0,170.6,170.8387,170.5105,170.6895,17045.0
2025-06-03 09:40:00,171.62,171.8,171.62,171.8,6179.0,170.6895,170.8685,170.6895,170.8685,6179.0
2025-06-03 09:45:00,171.77,171.79,171.53,171.59,30447.0,170.8387,170.8586,170.6,170.6596,30447.0
2025-06-03 09:50:00,171.55,171.56,171.24,171.28,8107.0,170.6199,170.6298,170.3115,170.3513,8107.0
2025-06-03 09:55:00,171.26,171.33,171.06,171.08,12020.0,170.3314,170.4011,170.1325,170.1524,12020.0
2025-06-03 10:00:00,171.07,171.18,170.96,171.08,12869.0,170.1425,170.2519,170.0331,170.1524,12869.0
2025-06-03 10:05:00,171.09,171.19,170.94,171.17,28620.0,170.1624,170.2618,170.0132,170.2419,28620.0
2025-06-03 10:10:00,171.16,171.27,171.15,171.21,7668.0,170.232,170.3414,170.222,170.2817,7668.0
2025-06-03 10:15:00,171.2,171.39,171.19,171.38,17631.0,170.2718,170.4607,170.2618,170.4508,17631.0
2025-06-03 10:20:00,171.39,171.49,171.34,171.45,27471.0,170.4607,170.5602,170.411,170.5204,27471.0
2025-06-03 10:25:00,171.47,171.69,171.41,171.69,25122.0,170.5403,170.7591,170.4806,170.7591,25122.0
2025-06-03 10:30:00,171.7,171.74,171.6,171.63,17789.0,170.7691,170.8088,170.6696,170.6994,17789.0
2025-06-03 10:35:00,171.62,171.75,171.6,171.62,21879.0,170.6895,170.8188,170.6696,170.6895,21879.0
2025-06-03 10:40:00,171.65,171.69,171.55,171.69,15483.0,170.7193,170.7591,170.6199,170.7591,15483.0
2025-06-03 10:45:00,171.69,171.74,171.61,171.72,123392.0,170.7591,170.8088,170.6795,170.7889,123392.0
2025-06-03 10:50:00,171.72,171.76,171.64,171.76,66673.0,170.7889,170.8287,170.7094,170.8287,66673.0
2025-06-03 10:55:00,171.77,171.78,171.68,171.71,16666.0,170.8387,170.8486,170.7492,170.779,16666.0
2025-06-03 11:00:00,171.73,171.82,171.71,171.76,24130.0,170.7989,170.8884,170.779,170.8287,24130.0
2025-06-03 11:05:00,171.77,171.84,171.74,171.8,18563.0,170.8387,170.9083,170.8088,170.8685,18563.0
2025-06-03 11:10:00,171.8,171.87,171.74,171.84,17492.0,170.8685,170.9381,170.8088,170.9083,17492.0
2025-06-03 11:15:00,171.86,171.86,171.74,171.77,14826.0,170.9282,170.9282,170.8088,170.8387,14826.0
2025-06-03 11:20:00,171.8,171.93,171.79,171.9,12439.0,170.8685,170.9978,170.8586,170.968,12439.0
2025-06-03 11:25:00,171.95,171.97,171.9,171.91,14829.0,171.0177,171.0376,170.968,170.9779,14829.0
2025-06-03 11:30:00,171.94,172.06,171.92,172.03,36492.0,171.0077,171.1271,170.9879,171.0973,36492.0
2025-06-03 11:35:00,172.03,172.17,172.02,172.16,10421.0,171.0973,171.2365,171.0873,171.2266,10421.0
2025-06-03 11:40:00,172.16,172.17,172.08,172.15,13035.0,171.2266,171.2365,171.147,171.2166,13035.0
2025-06-03 11:45:00,172.15,172.28,172.12,172.25,16768.0,171.2166,171.3459,171.1868,171.3161,16768.0
2025-06-03 11:50:00,172.23,172.25,172.16,172.2,27183.0,171.2962,171.3161,171.2266,171.2663,27183.0
2025-06-03 11:55:00,172.18,172.31,172.14,172.31,54674.0,171.2464,171.3757,171.2067,171.3757,54674.0
2025-06-03 12:00:00,172.31,172.32,172.17,172.23,13080.0,171.3757,171.3857,171.2365,171.2962,13080.0
2025-06-03 12:05:00,172.23,172.25,172.13,172.16,15200.0,171.2962,171.3161,171.1967,171.2266,15200.0
2025-06-03 12:10:00,172.16,172.28,172.16,172.28,6837.0,171.2266,171.3459,171.2266,171.3459,6837.0
2025-06-03 12:15:00,172.29,172.41,172.29,172.4,15064.0,171.3559,171.4752,171.3559,171.4653,15064.0
2025-06-03 12:20:00,172.36,172.4,172.29,172.4,19300.0,171.4255,171.4653,171.3559,171.4653,19300.0
2025-06-03 12:25:00,172.41,172.41,172.34,172.35,17847.0,171.4752,171.4752,171.4056,171.4155,17847.0
2025-06-03 12:30:00,172.37,172.43,172.3,172.35,19381.0,171.4354,171.4951,171.3658,171.4155,19381.0
2025-06-03 12:35:00,172.37,172.42,172.33,172.34,20766.0,171.4354,171.4851,171.3956,171.4056,20766.0
2025-06-03 12:40:00,172.33,172.4,172.31,172.38,14182.0,171.3956,171.4653,171.3757,171.4454,14182.0
2025-06-03 12:45:00,172.39,172.39,172.28,172.3,8124.0,171.4553,171.4553,171.3459,171.3658,8124.0
2025-06-03 12:50:00,172.31,172.38,172.31,172.37,6068.0,171.3757,171.4454,171.3757,171.4354,6068.0
2025-06-03 12:55:00,172.38,172.44,172.37,172.4,24358.0,171.4454,171.505,171.4354,171.4653,24358.0
2025-06-03 13:00:00,172.41,172.43,172.35,172.43,8976.0,171.4752,171.4951,171.4155,171.4951,8976.0
2025-06-03 13:05:00,172.48,172.56,172.46,172.49,9483.0,171.5448,171.6244,171.5249,171.5548,9483.0
2025-06-03 13:10:00,172.52,172.57,172.51,172.56,7294.0,171.5846,171.6343,171.5747,171.6244,7294.0
2025-06-03 13:15:00,172.58,172.6,172.54,172.59,19141.0,171.6443,171.6642,171.6045,171.6542,19141.0
2025-06-03 13:20:00,172.58,172.6,172.54,172.59,7703.0,171.6443,171.6642,171.6045,171.6542,7703.0
2025-06-03 13:25:00,172.58,172.59,172.51,172.53,12962.0,171.6443,171.6542,171.5747,171.5946,12962.0
2025-06-03 13:30:00,172.53,172.6,172.49,172.6,8020.0,171.5946,171.6642,171.5548,171.6642,8020.0
2025-06-03 13:35:00,172.6,172.62,172.55,172.62,10399.0,171.6642,171.6841,171.6144,171.6841,10399.0
2025-06-03 13:40:00,172.61,172.61,172.54,172.58,23028.0,171.6741,171.6741,171.6045,171.6443,23028.0
2025-06-03 13:45:00,172.59,172.6,172.52,172.53,9317.0,171.6542,171.6642,171.5846,171.5946,9317.0
2025-06-03 13:50:00,172.52,172.59,172.47,172.51,31307.0,171.5846,171.6542,171.5349,171.5747,31307.0
2025-06-03 13:55:00,172.5,172.51,172.39,172.45,9676.0,171.5647,171.5747,171.4553,171.515,9676.0
2025-06-03 14:00:00,172.46,172.46,172.22,172.46,33053.0,171.5249,171.5249,171.2862,171.5249,33053.0
2025-06-03 14:05:00,172.47,172.48,172.37,172.44,16758.0,171.5349,171.5448,171.4354,171.505,16758.0
2025-06-03 14:10:00,172.43,172.44,172.32,172.39,27973.0,171.4951,171.505,171.3857,171.4553,27973.0
2025-06-03 14:15:00,172.4,172.53,172.32,172.52,37064.0,171.4653,171.5946,171.3857,171.5846,37064.0
2025-06-03 14:20:00,172.51,172.56,172.45,172.47,20118.0,171.5747,171.6244,171.515,171.5349,20118.0
2025-06-03 14:25:00,172.46,172.58,172.45,172.58,13455.0,171.5249,171.6443,171.515,171.6443,13455.0
2025-06-03 14:30:00,172.58,172.61,172.57,172.6,27897.0,171.6443,171.6741,171.6343,171.6642,27897.0
2025-06-03 14:35:00,172.57,172.62,172.53,172.59,12887.0,171.6343,171.6841,171.5946,171.6542,12887.0
2025-06-03 14:40:00,172.57,172.63,172.56,172.63,13838.0,171.6343,171.694,171.6244,171.694,13838.0
2025-06-03 14:45:00,172.65,172.69,172.65,172.67,15373.0,171.7139,171.7537,171.7139,171.7338,15373.0
2025-06-03 14:50:00,172.66,172.67,172.53,172.56,14494.0,171.7238,171.7338,171.5946,171.6244,14494.0
2025-06-03 14:55:00,172.58,172.59,172.52,172.55,27233.0,171.6443,171.6542,171.5846,171.6144,27233.0
2025-06-03 15:00:00,172.54,172.59,172.54,172.56,10589.0,171.6045,171.6542,171.6045,171.6244,10589.0
2025-06-03 15:05:00,172.54,172.55,172.48,172.53,11645.0,171.6045,171.6144,171.5448,171.5946,11645.0
2025-06-03 15:10:00,172.53,172.55,172.41,172.51,24309.0,171.5946,171.6144,171.4752,171.5747,24309.0
2025-06-03 15:15:00,172.5,172.56,172.48,172.55,51359.0,171.5647,171.6244,171.5448,171.6144,51359.0
2025-06-03 15:20:00,172.53,172.54,172.44,172.47,15576.0,171.5946,171.6045,171.505,171.5349,15576.0
2025-06-03 15:25:00,172.46,172.51,172.38,172.5,20359.0,171.5249,171.5747,171.4454,171.5647,20359.0
2025-06-03 15:30:00,172.49,172.6,172.48,172.58,11739.0,171.5548,171.6642,171.5448,171.6443,11739.0
2025-06-03 15:35:00,172.58,172.71,172.57,172.66,25019.0,171.6443,171.7736,171.6343,171.7238,25019.0
2025-06-03 15:40:00,172.65,172.66,172.53,172.58,28403.0,171.7139,171.7238,171.5946,171.6443,28403.0
2025-06-03 15:45:00,172.58,172.61,172.44,172.45,43097.0,171.6443,171.6741,171.505,171.515,43097.0
2025-06-03 15:50:00,172.44,172.54,172.37,172.51,43427.0,171.505,171.6045,171.4354,171.5747,43427.0
2025-06-03 15:55:00,172.5,172.65,172.48,172.56,33007.0,171.5647,171.7139,171.5448,171.6244,33007.0
2025-06-04 09:30:00,172.85,172.96,172.6,172.88,64473.0,171.9128,172.0222,171.6642,171.9427,64473.0
2025-06-04 09:35:00,172.92,172.92,172.64,172.79,12878.0,171.9824,171.9824,171.704,171.8531,12878.0
2025-06-04 09:40:00,172.78,172.83,172.67,172.69,8075.0,171.8432,171.8929,171.7338,171.7537,8075.0
2025-06-04 09:45:00,172.72,172.85,172.65,172.76,710360.0,171.7835,171.9128,171.7139,171.8233,710360.0
2025-06-04 09:50:00,172.76,172.84,172.65,172.67,9355.0,171.8233,171.9029,171.7139,171.7338,9355.0
2025-06-04 09:55:00,172.68,172.69,172.56,172.63,6734.0,171.7437,171.7537,171.6244,171.694,6734.0
2025-06-04 10:00:00,172.59,172.64,172.41,172.58,13554.0,171.6542,171.704,171.4752,171.6443,13554.0
2025-06-04 10:05:00,172.59,172.63,172.43,172.53,7139.0,171.6542,171.694,171.4951,171.5946,7139.0
2025-06-04 10:10:00,172.57,172.58,172.38,172.56,33137.0,171.6343,171.6443,171.4454,171.6244,33137.0
2025-06-04 10:15:00,172.56,172.71,172.55,172.66,11642.0,171.6244,171.7736,171.6144,171.7238,11642.0
2025-06-04 10:20:00,172.66,172.77,172.59,172.77,23740.0,171.7238,171.8332,171.6542,171.8332,23740.0
2025-06-04 10:25:00,172.83,172.9,172.78,172.82,34456.0,171.8929,171.9625,171.8432,171.883,34456.0
2025-06-04 10:30:00,172.81,172.85,172.73,172.73,38815.0,171.873,171.9128,171.7935,171.7935,38815.0
2025-06-04 10:35:00,172.74,172.8,172.66,172.68,238695.0,171.8034,171.8631,171.7238,171.7437,238695.0
2025-06-04 10:40:00,172.69,172.7,172.51,172.53,21585.0,171.7537,171.7636,171.5747,171.5946,21585.0
2025-06-04 10:45:00,172.57,172.77,172.57,172.71,7105.0,171.6343,171.8332,171.6343,171.7736,7105.0
2025-06-04 10:50:00,172.7,172.72,172.57,172.7,15206.0,171.7636,171.7835,171.6343,171.7636,15206.0
2025-06-04 10:55:00,172.65,172.7,172.54,172.7,20237.0,171.7139,171.7636,171.6045,171.7636,20237.0
2025-06-04 11:00:00,172.71,172.71,172.63,172.63,21523.0,171.7736,171.7736,171.694,171.694,21523.0
2025-06-04 11:05:00,172.63,172.77,172.62,172.69,24087.0,171.694,171.8332,171.6841,171.7537,24087.0
2025-06-04 11:10:00,172.7,172.77,172.66,172.67,6539.0,171.7636,171.8332,171.7238,171.7338,6539.0
2025-06-04 11:15:00,172.7,172.74,172.53,172.6,32295.0,171.7636,171.8034,171.5946,171.6642,32295.0
2025-06-04 11:20:00,172.59,172.63,172.51,172.57,19573.0,171.6542,171.694,171.5747,171.6343,19573.0
2025-06-04 11:25:00,172.57,172.57,172.45,172.53,18466.0,171.6343,171.6343,171.515,171.5946,18466.0
2025-06-04 11:30:00,172.48,172.51,172.41,172.47,17528.0,171.5448,171.5747,171.4752,171.5349,17528.0
2025-06-04 11:35:00,172.45,172.48,172.41,172.45,10078.0,171.515,171.5448,171.4752,171.515,10078.0
2025-06-04 11:40:00,172.42,172.51,172.35,172.38,18344.0,171.4851,171.5747,171.4155,171.4454,18344.0
2025-06-04 11:45:00,172.38,172.56,172.36,172.55,10521.0,171.4454,171.6244,171.4255,171.6144,10521.0
2025-06-04 11:50:00,172.58,172.61,172.53,172.53,11691.0,171.6443,171.6741,171.5946,171.5946,11691.0
2025-06-04 11:55:00,172.55,172.57,172.41,172.45,21497.0,171.6144,171.6343,171.4752,171.515,21497.0
2025-06-04 12:00:00,172.46,172.46,172.4,172.44,11692.0,171.5249,171.5249,171.4653,171.505,11692.0
2025-06-04 12:05:00,172.44,172.45,172.36,172.41,35335.0,171.505,171.515,171.4255,171.4752,35335.0
2025-06-04 12:10:00,172.41,172.41,172.25,172.26,10836.0,171.4752,171.4752,171.3161,171.326,10836.0
2025-06-04 12:15:00,172.27,172.34,172.23,172.34,18064.0,171.336,171.4056,171.2962,171.4056,18064.0
2025-06-04 12:20:00,172.32,172.34,172.2,172.26,22379.0,171.3857,171.4056,171.2663,171.326,22379.0
2025-06-04 12:25:00,172.26,172.31,172.22,172.26,10792.0,171.326,171.3757,171.2862,171.326,10792.0
2025-06-04 12:30:00,172.3,172.41,172.29,172.38,3676.0,171.3658,171.4752,171.3559,171.4454,3676.0
2025-06-04 12:35:00,172.37,172.42,172.37,172.42,7369.0,171.4354,171.4851,171.4354,171.4851,7369.0
2025-06-04 12:40:00,172.38,172.45,172.38,172.45,7733.0,171.4454,171.515,171.4454,171.515,7733.0
2025-06-04 12:45:00,172.46,172.53,172.45,172.5,17443.0,171.5249,171.5946,171.515,171.5647,17443.0
2025-06-04 12:50:00,172.51,172.51,172.44,172.46,11791.0,171.5747,171.5747,171.505,171.5249,11791.0
2025-06-04 12:55:00,172.46,172.53,172.46,172.51,3414.0,171.5249,171.5946,171.5249,171.5747,3414.0
2025-06-04 13:00:00,172.51,172.62,172.51,172.57,4947.0,171.5747,171.6841,171.5747,171.6343,4947.0
2025-06-04 13:05:00,172.58,172.59,172.51,172.53,9290.0,171.6443,171.6542,171.5747,171.5946,9290.0
2025-06-04 13:10:00,172.54,172.61,172.54,172.54,11190.0,171.6045,171.6741,171.6045,171.6045,11190.0
2025-06-04 13:15:00,172.57,172.58,172.53,172.53,7631.0,171.6343,171.6443,171.5946,171.5946,7631.0
2025-06-04 13:20:00,172.54,172.57,172.52,172.53,10517.0,171.6045,171.6343,171.5846,171.5946,10517.0
2025-06-04 13:25:00,172.53,172.55,172.5,172.53,10141.0,171.5946,171.6144,171.5647,171.5946,10141.0
2025-06-04 13:30:00,172.54,172.57,172.53,172.56,12960.0,171.6045,171.6343,171.5946,171.6244,12960.0
2025-06-04 13:35:00,172.59,172.62,172.59,172.62,5935.0,171.6542,171.6841,171.6542,171.6841,5935.0
2025-06-04 13:40:00,172.59,172.61,172.56,172.57,14909.0,171.6542,171.6741,171.6244,171.6343,14909.0
2025-06-04 13:45:00,172.58,172.62,172.54,172.61,17976.0,171.6443,171.6841,171.6045,171.6741,17976.0
2025-06-04 13:50:00,172.59,172.59,172.54,172.54,2977.0,171.6542,171.6542,171.6045,171.6045,2977.0
2025-06-04 13:55:00,172.53,172.58,172.53,172.55,12347.0,171.5946,171.6443,171.5946,171.6144,12347.0
2025-06-04 14:00:00,172.55,172.64,172.55,172.64,24291.0,171.6144,171.704,171.6144,171.704,24291.0
2025-06-04 14:05:00,172.61,172.64,172.51,172.53,19352.0,171.6741,171.704,171.5747,171.5946,19352.0
2025-06-04 14:10:00,172.55,172.55,172.47,172.48,25508.0,171.6144,171.6144,171.5349,171.5448,25508.0
2025-06-04 14:15:00,172.48,172.51,172.45,172.49,13031.0,171.5448,171.5747,171.515,171.5548,13031.0
2025-06-04 14:20:00,172.49,172.55,172.48,172.5,23939.0,171.5548,171.6144,171.5448,171.5647,23939.0
2025-06-04 14:25:00,172.48,172.48,172.4,172.44,5617.0,171.5448,171.5448,171.4653,171.505,5617.0
2025-06-04 14:30:00,172.45,172.47,172.34,172.34,69832.0,171.515,171.5349,171.4056,171.4056,69832.0
2025-06-04 14:35:00,172.36,172.36,172.29,172.3,6772.0,171.4255,171.4255,171.3559,171.3658,6772.0
2025-06-04 14:40:00,172.26,172.34,172.25,172.3,5636.0,171.326,171.4056,171.3161,171.3658,5636.0
2025-06-04 14:45:00,172.31,172.32,172.22,172.26,14310.0,171.3757,171.3857,171.2862,171.326,14310.0
2025-06-04 14:50:00,172.24,172.24,172.14,172.19,18053.0,171.3061,171.3061,171.2067,171.2564,18053.0
2025-06-04 14:55:00,172.19,172.19,172.14,172.17,17777.0,171.2564,171.2564,171.2067,171.2365,17777.0
2025-06-04 15:00:00,172.17,172.18,172.11,172.17,20943.0,171.2365,171.2464,171.1768,171.2365,20943.0
2025-06-04 15:05:00,172.17,172.19,172.09,172.11,18045.0,171.2365,171.2564,171.1569,171.1768,18045.0
2025-06-04 15:10:00,172.11,172.17,172.11,172.13,17117.0,171.1768,171.2365,171.1768,171.1967,17117.0
2025-06-04 15:15:00,172.13,172.13,172.02,172.08,19925.0,171.1967,171.1967,171.0873,171.147,19925.0
2025-06-04 15:20:00,172.08,172.13,172.04,172.09,27100.0,171.147,171.1967,171.1072,171.1569,27100.0
2025-06-04 15:25:00,172.09,172.15,172.08,172.15,19673.0,171.1569,171.2166,171.147,171.2166,19673.0
2025-06-04 15:30:00,172.14,172.2,172.1,172.1,26345.0,171.2067,171.2663,171.1669,171.1669,26345.0
2025-06-04 15:35:00,172.09,172.14,172.06,172.06,25499.0,171.1569,171.2067,171.1271,171.1271,25499.0
2025-06-04 15:40:00,172.04,172.04,171.93,172.0,27631.0,171.1072,171.1072,170.9978,171.0674,27631.0
2025-06-04 15:45:00,171.99,172.02,171.92,171.94,23114.0,171.0575,171.0873,170.9879,171.0077,23114.0
2025-06-04 15:50:00,171.89,171.96,171.83,171.88,23335.0,170.958,171.0276,170.8983,170.9481,23335.0
2025-06-04 15:55:00,171.89,171.89,171.67,171.67,43630.0,170.958,170.958,170.7392,170.7392,43630.0
2025-06-05 09:30:00,172.11,172.32,171.42,171.59,67765.0,171.1768,171.3857,170.4906,170.6596,67765.0
2025-06-05 09:35:00,171.48,171.49,171.31,171.41,10157.0,170.5502,170.5602,170.3812,170.4806,10157.0
2025-06-05 09:40:00,171.43,171.47,171.28,171.33,16818.0,170.5005,170.5403,170.3513,170.4011,16818.0
2025-06-05 09:45:00,171.4,171.45,171.19,171.42,13871.0,170.4707,170.5204,170.2618,170.4906,13871.0
2025-06-05 09:50:00,171.43,171.47,171.13,171.16,32549.0,170.5005,170.5403,170.2021,170.232,32549.0
2025-06-05 09:55:00,171.2,171.2,170.95,171.05,11759.0,170.2718,170.2718,170.0231,170.1226,11759.0
2025-06-05 10:00:00,171.1,171.15,170.97,171.06,15850.0,170.1723,170.222,170.043,170.1325,15850.0
2025-06-05 10:05:00,171.07,171.3,171.06,171.18,11097.0,170.1425,170.3712,170.1325,170.2519,11097.0
2025-06-05 10:10:00,171.15,171.24,171.14,171.22,11880.0,170.222,170.3115,170.2121,170.2917,11880.0
2025-06-05 10:15:00,171.27,171.3,171.12,171.2,5120.0,170.3414,170.3712,170.1922,170.2718,5120.0
2025-06-05 10:20:00,171.19,171.49,171.19,171.44,25503.0,170.2618,170.5602,170.2618,170.5105,25503.0
2025-06-05 10:25:00,171.43,171.52,171.34,171.43,20669.0,170.5005,170.59,170.411,170.5005,20669.0
2025-06-05 10:30:00,171.48,171.51,171.31,171.31,24750.0,170.5502,170.5801,170.3812,170.3812,24750.0
2025-06-05 10:35:00,171.29,171.51,171.03,171.4,60702.0,170.3613,170.5801,170.1027,170.4707,60702.0
2025-06-05 10:40:00,171.31,171.68,171.21,171.5,28007.0,170.3812,170.7492,170.2817,170.5701,28007.0
2025-06-05 10:45:00,171.46,171.65,171.38,171.4,41610.0,170.5304,170.7193,170.4508,170.4707,41610.0
2025-06-05 10:50:00,171.42,171.47,171.32,171.46,21411.0,170.4906,170.5403,170.3911,170.5304,21411.0
2025-06-05 10:55:00,171.47,171.65,171.45,171.63,23877.0,170.5403,170.7193,170.5204,170.6994,23877.0
2025-06-05 11:00:00,171.64,171.78,171.63,171.78,17544.0,170.7094,170.8486,170.6994,170.8486,17544.0
2025-06-05 11:05:00,171.75,171.77,171.6,171.69,19385.0,170.8188,170.8387,170.6696,170.7591,19385.0
2025-06-05 11:10:00,171.7,171.72,171.64,171.65,11119.0,170.7691,170.7889,170.7094,170.7193,11119.0
2025-06-05 11:15:00,171.68,171.86,171.6,171.81,29462.0,170.7492,170.9282,170.6696,170.8785,29462.0
2025-06-05 11:20:00,171.82,171.89,171.81,171.86,16937.0,170.8884,170.958,170.8785,170.9282,16937.0
2025-06-05 11:25:00,171.84,171.86,171.76,171.86,12857.0,170.9083,170.9282,170.8287,170.9282,12857.0
2025-06-05 11:30:00,171.85,171.95,171.85,171.91,13393.0,170.9182,171.0177,170.9182,170.9779,13393.0
2025-06-05 11:35:00,171.89,171.97,171.84,171.9,12770.0,170.958,171.0376,170.9083,170.968,12770.0
2025-06-05 11:40:00,171.93,171.93,171.82,171.86,27678.0,170.9978,170.9978,170.8884,170.9282,27678.0
2025-06-05 11:45:00,171.85,171.85,171.78,171.78,19347.0,170.9182,170.9182,170.8486,170.8486,19347.0
2025-06-05 11:50:00,171.8,171.87,171.79,171.84,10703.0,170.8685,170.9381,170.8586,170.9083,10703.0
2025-06-05 11:55:00,171.84,171.97,171.82,171.92,26645.0,170.9083,171.0376,170.8884,170.9879,26645.0
2025-06-05 12:00:00,171.9,172.04,171.9,172.04,3671.0,170.968,171.1072,170.968,171.1072,3671.0
2025-06-05 12:05:00,172.03,172.09,171.96,171.98,8580.0,171.0973,171.1569,171.0276,171.0475,8580.0
2025-06-05 12:10:00,172.04,172.05,172.0,172.01,9809.0,171.1072,171.1172,171.0674,171.0774,9809.0
2025-06-05 12:15:00,172.01,172.05,171.86,171.98,11959.0,171.0774,171.1172,170.9282,171.0475,11959.0
2025-06-05 12:20:00,171.96,172.02,171.85,171.91,41468.0,171.0276,171.0873,170.9182,170.9779,41468.0
2025-06-05 12:25:00,171.93,171.98,171.9,171.97,8069.0,170.9978,171.0475,170.968,171.0376,8069.0
2025-06-05 12:30:00,171.96,172.0,171.91,171.95,6014.0,171.0276,171.0674,170.9779,171.0177,6014.0
2025-06-05 12:35:00,171.95,171.97,171.84,171.86,8932.0,171.0177,171.0376,170.9083,170.9282,8932.0
2025-06-05 12:40:00,171.88,171.96,171.85,171.87,10228.0,170.9481,171.0276,170.9182,170.9381,10228.0
2025-06-05 12:45:00,171.84,171.85,171.47,171.58,35472.0,170.9083,170.9182,170.5403,170.6497,35472.0
2025-06-05 12:50:00,171.56,171.63,171.4,171.5,16844.0,170.6298,170.6994,170.4707,170.5701,16844.0
2025-06-05 12:55:00,171.56,171.65,171.53,171.6,7188.0,170.6298,170.7193,170.6,170.6696,7188.0
2025-06-05 13:00:00,171.56,171.73,171.52,171.69,14490.0,170.6298,170.7989,170.59,170.7591,14490.0
2025-06-05 13:05:00,171.62,171.76,171.61,171.74,5359.0,170.6895,170.8287,170.6795,170.8088,5359.0
2025-06-05 13:10:00,171.72,171.8,171.72,171.8,7506.0,170.7889,170.8685,170.7889,170.8685,7506.0
2025-06-05 13:15:00,171.81,171.88,171.81,171.85,6205.0,170.8785,170.9481,170.8785,170.9182,6205.0
2025-06-05 13:20:00,171.82,171.94,171.81,171.88,9725.0,170.8884,171.0077,170.8785,170.9481,9725.0
2025-06-05 13:25:00,171.88,171.93,171.87,171.89,17502.0,170.9481,170.9978,170.9381,170.958,17502.0
2025-06-05 13:30:00,171.9,172.0,171.9,172.0,10185.0,170.968,171.0674,170.968,171.0674,10185.0
2025-06-05 13:35:00,171.98,172.04,171.98,172.0,7076.0,171.0475,171.1072,171.0475,171.0674,7076.0
2025-06-05 13:40:00,171.99,172.04,171.97,172.02,21287.0,171.0575,171.1072,171.0376,171.0873,21287.0
2025-06-05 13:45:00,172.03,172.08,171.96,172.02,16723.0,171.0973,171.147,171.0276,171.0873,16723.0
2025-06-05 13:50:00,172.03,172.03,171.91,171.96,8590.0,171.0973,171.0973,170.9779,171.0276,8590.0
2025-06-05 13:55:00,171.94,171.96,171.8,171.8,11622.0,171.0077,171.0276,170.8685,170.8685,11622.0
2025-06-05 14:00:00,171.8,171.85,171.61,171.63,8327.0,170.8685,170.9182,170.6795,170.6994,8327.0
2025-06-05 14:05:00,171.61,171.62,171.43,171.5,19299.0,170.6795,170.6895,170.5005,170.5701,19299.0
2025-06-05 14:10:00,171.5,171.57,171.45,171.54,24095.0,170.5701,170.6398,170.5204,170.6099,24095.0
2025-06-05 14:15:00,171.54,171.54,171.18,171.52,40227.0,170.6099,170.6099,170.2519,170.59,40227.0
2025-06-05 14:20:00,171.54,171.7,171.5,171.69,48965.0,170.6099,170.7691,170.5701,170.7591,48965.0
2025-06-05 14:25:00,171.71,171.73,171.6,171.66,26295.0,170.779,170.7989,170.6696,170.7293,26295.0
2025-06-05 14:30:00,171.66,171.79,171.64,171.79,24481.0,170.7293,170.8586,170.7094,170.8586,24481.0
2025-06-05 14:35:00,171.78,171.86,171.66,171.85,48825.0,170.8486,170.9282,170.7293,170.9182,48825.0
2025-06-05 14:40:00,171.86,171.86,171.76,171.83,21757.0,170.9282,170.9282,170.8287,170.8983,21757.0
2025-06-05 14:45:00,171.83,171.91,171.82,171.84,7517.0,170.8983,170.9779,170.8884,170.9083,7517.0
2025-06-05 14:50:00,171.84,171.92,171.79,171.8,15193.0,170.9083,170.9879,170.8586,170.8685,15193.0
2025-06-05 14:55:00,171.78,171.87,171.76,171.77,15897.0,170.8486,170.9381,170.8287,170.8387,15897.0
2025-06-05 15:00:00,171.78,171.86,171.68,171.72,9670.0,170.8486,170.9282,170.7492,170.7889,9670.0
2025-06-05 15:05:00,171.74,171.84,171.74,171.82,13788.0,170.8088,170.9083,170.8088,170.8884,13788.0
2025-06-05 15:10:00,171.81,171.84,171.52,171.58,22728.0,170.8785,170.9083,170.59,170.6497,22728.0
2025-06-05 15:15:00,171.57,171.65,170.96,171.12,37704.0,170.6398,170.7193,170.0331,170.1922,37704.0
2025-06-05 15:20:00,171.1,171.15,171.0,171.08,24791.0,170.1723,170.222,170.0728,170.1524,24791.0
2025-06-05 15:25:00,171.06,171.32,171.01,171.19,31367.0,170.1325,170.3911,170.0828,170.2618,31367.0
2025-06-05 15:30:00,171.21,171.35,171.18,171.3,34800.0,170.2817,170.4209,170.2519,170.3712,34800.0
2025-06-05 15:35:00,171.32,171.69,171.31,171.61,23256.0,170.3911,170.7591,170.3812,170.6795,23256.0
2025-06-05 15:40:00,171.66,171.66,171.47,171.55,18512.0,170.7293,170.7293,170.5403,170.6199,18512.0
2025-06-05 15:45:00,171.54,171.72,171.5,171.66,31602.0,170.6099,170.7889,170.5701,170.7293,31602.0
2025-06-05 15:50:00,171.63,171.67,171.21,171.21,32341.0,170.6994,170.7392,170.2817,170.2817,32341.0
2025-06-05 15:55:00,171.19,171.4,171.16,171.38,54905.0,170.2618,170.4707,170.232,170.4508,54905.0
2025-06-06 09:30:00,172.65,173.13,172.64,173.12,210889.0,171.7139,172.1913,171.704,172.1814,210889.0
2025-06-06 09:35:00,173.12,173.18,173.0,173.15,14634.0,172.1814,172.241,172.062,172.2112,14634.0
2025-06-06 09:40:00,173.24,173.37,173.2,173.35,22440.0,172.3007,172.43,172.2609,172.4101,22440.0
2025-06-06 09:45:00,173.38,173.38,173.27,173.28,415967.0,172.4399,172.4399,172.3305,172.3405,415967.0
2025-06-06 09:50:00,173.26,173.34,173.13,173.34,11559.0,172.3206,172.4002,172.1913,172.4002,11559.0
2025-06-06 09:55:00,173.32,173.36,173.26,173.36,10473.0,172.3803,172.4201,172.3206,172.4201,10473.0
2025-06-06 10:00:00,173.38,173.4,173.17,173.21,13890.0,172.4399,172.4598,172.2311,172.2709,13890.0
2025-06-06 10:05:00,173.23,173.32,173.17,173.27,32217.0,172.2908,172.3803,172.2311,172.3305,32217.0
2025-06-06 10:10:00,173.27,173.33,173.06,173.13,14271.0,172.3305,172.3902,172.1217,172.1913,14271.0
2025-06-06 10:15:00,173.14,173.17,172.93,173.06,37221.0,172.2012,172.2311,171.9924,172.1217,37221.0
2025-06-06 10:20:00,173.09,173.29,173.07,173.26,29978.0,172.1515,172.3504,172.1316,172.3206,29978.0
2025-06-06 10:25:00,173.26,173.28,173.1,173.17,20701.0,172.3206,172.3405,172.1615,172.2311,20701.0
2025-06-06 10:30:00,173.16,173.16,173.0,173.03,26761.0,172.2211,172.2211,172.062,172.0918,26761.0
2025-06-06 10:35:00,173.03,173.12,172.99,173.06,15274.0,172.0918,172.1814,172.0521,172.1217,15274.0
2025-06-06 10:40:00,173.06,173.17,173.03,173.06,38288.0,172.1217,172.2311,172.0918,172.1217,38288.0
2025-06-06 10:45:00,173.06,173.12,173.0,173.07,21157.0,172.1217,172.1814,172.062,172.1316,21157.0
2025-06-06 10:50:00,173.08,173.11,173.03,173.07,21857.0,172.1416,172.1714,172.0918,172.1316,21857.0
2025-06-06 10:55:00,173.09,173.13,172.94,172.95,13680.0,172.1515,172.1913,172.0023,172.0123,13680.0
2025-06-06 11:00:00,172.94,173.07,172.92,173.05,14646.0,172.0023,172.1316,171.9824,172.1117,14646.0
2025-06-06 11:05:00,173.04,173.22,173.02,173.16,37407.0,172.1018,172.2808,172.0819,172.2211,37407.0
2025-06-06 11:10:00,173.17,173.2,173.06,173.13,9542.0,172.2311,172.2609,172.1217,172.1913,9542.0
2025-06-06 11:15:00,173.09,173.1,172.61,172.66,43687.0,172.1515,172.1615,171.6741,171.7238,43687.0
2025-06-06 11:20:00,172.62,172.78,172.51,172.76,29232.0,171.6841,171.8432,171.5747,171.8233,29232.0
2025-06-06 11:25:00,172.81,172.84,172.73,172.83,19067.0,171.873,171.9029,171.7935,171.8929,19067.0
2025-06-06 11:30:00,172.84,172.87,172.74,172.81,30172.0,171.9029,171.9327,171.8034,171.873,30172.0
2025-06-06 11:35:00,172.8,172.83,172.66,172.69,9885.0,171.8631,171.8929,171.7238,171.7537,9885.0
2025-06-06 11:40:00,172.68,172.83,172.63,172.79,19771.0,171.7437,171.8929,171.694,171.8531,19771.0
2025-06-06 11:45:00,172.76,172.91,172.72,172.9,12892.0,171.8233,171.9725,171.7835,171.9625,12892.0
2025-06-06 11:50:00,172.91,172.98,172.88,172.89,8174.0,171.9725,172.0421,171.9427,171.9526,8174.0
2025-06-06 11:55:00,172.93,172.94,172.73,172.84,15252.0,171.9924,172.0023,171.7935,171.9029,15252.0
2025-06-06 12:00:00,172.83,172.91,172.82,172.88,13877.0,171.8929,171.9725,171.883,171.9427,13877.0
2025-06-06 12:05:00,172.89,172.95,172.88,172.92,5195.0,171.9526,172.0123,171.9427,171.9824,5195.0
2025-06-06 12:10:00,172.93,173.0,172.87,172.89,9764.0,171.9924,172.062,171.9327,171.9526,9764.0
2025-06-06 12:15:00,172.9,172.93,172.84,172.9,23999.0,171.9625,171.9924,171.9029,171.9625,23999.0
2025-06-06 12:20:00,172.92,172.94,172.85,172.91,10516.0,171.9824,172.0023,171.9128,171.9725,10516.0
2025-06-06 12:25:00,172.91,172.95,172.88,172.9,17459.0,171.9725,172.0123,171.9427,171.9625,17459.0
2025-06-06 12:30:00,172.91,173.0,172.9,172.93,27282.0,171.9725,172.062,171.9625,171.9924,27282.0
2025-06-06 12:35:00,172.93,172.94,172.8,172.81,13624.0,171.9924,172.0023,171.8631,171.873,13624.0
2025-06-06 12:40:00,172.81,172.84,172.65,172.74,24665.0,171.873,171.9029,171.7139,171.8034,24665.0
2025-06-06 12:45:00,172.72,172.77,172.7,172.75,11557.0,171.7835,171.8332,171.7636,171.8134,11557.0
2025-06-06 12:50:00,172.76,172.77,172.55,172.58,15781.0,171.8233,171.8332,171.6144,171.6443,15781.0
2025-06-06 12:55:00,172.58,172.63,172.44,172.59,24598.0,171.6443,171.694,171.505,171.6542,24598.0
2025-06-06 13:00:00,172.59,172.61,172.49,172.5,13902.0,171.6542,171.6741,171.5548,171.5647,13902.0
2025-06-06 13:05:00,172.5,172.53,172.42,172.47,7400.0,171.5647,171.5946,171.4851,171.5349,7400.0
2025-06-06 13:10:00,172.49,172.52,172.43,172.52,10028.0,171.5548,171.5846,171.4951,171.5846,10028.0
2025-06-06 13:15:00,172.5,172.62,172.45,172.61,8715.0,171.5647,171.6841,171.515,171.6741,8715.0
2025-06-06 13:20:00,172.69,172.7,172.64,172.64,9725.0,171.7537,171.7636,171.704,171.704,9725.0
2025-06-06 13:25:00,172.65,172.65,172.6,172.62,11120.0,171.7139,171.7139,171.6642,171.6841,11120.0
2025-06-06 13:30:00,172.64,172.69,172.6,172.65,31967.0,171.704,171.7537,171.6642,171.7139,31967.0
2025-06-06 13:35:00,172.66,172.7,172.6,172.67,13722.0,171.7238,171.7636,171.6642,171.7338,13722.0
2025-06-06 13:40:00,172.67,172.7,172.62,172.68,11003.0,171.7338,171.7636,171.6841,171.7437,11003.0
2025-06-06 13:45:00,172.69,172.74,172.69,172.73,10405.0,171.7537,171.8034,171.7537,171.7935,10405.0
2025-06-06 13:50:00,172.78,172.79,172.7,172.71,9136.0,171.8432,171.8531,171.7636,171.7736,9136.0
2025-06-06 13:55:00,172.71,172.75,172.7,172.73,8166.0,171.7736,171.8134,171.7636,171.7935,8166.0
2025-06-06 14:00:00,172.72,172.98,172.72,172.94,14555.0,171.7835,172.0421,171.7835,172.0023,14555.0
2025-06-06 14:05:00,172.96,172.96,172.88,172.96,19918.0,172.0222,172.0222,171.9427,172.0222,19918.0
2025-06-06 14:10:00,172.97,172.98,172.91,172.92,16752.0,172.0322,172.0421,171.9725,171.9824,16752.0
2025-06-06 14:15:00,172.96,173.02,172.95,173.01,6718.0,172.0222,172.0819,172.0123,172.0719,6718.0
2025-06-06 14:20:00,173.0,173.04,172.94,172.98,12598.0,172.062,172.1018,172.0023,172.0421,12598.0
2025-06-06 14:25:00,172.97,172.97,172.87,172.9,24597.0,172.0322,172.0322,171.9327,171.9625,24597.0
2025-06-06 14:30:00,172.9,173.12,172.89,173.08,48136.0,171.9625,172.1814,171.9526,172.1416,48136.0
2025-06-06 14:35:00,173.05,173.11,173.01,173.01,17497.0,172.1117,172.1714,172.0719,172.0719,17497.0
2025-06-06 14:40:00,173.04,173.05,172.96,173.02,21768.0,172.1018,172.1117,172.0222,172.0819,21768.0
2025-06-06 14:45:00,173.03,173.03,172.95,172.99,22879.0,172.0918,172.0918,172.0123,172.0521,22879.0
2025-06-06 14:50:00,172.98,173.05,172.94,173.03,13177.0,172.0421,172.1117,172.0023,172.0918,13177.0
2025-06-06 14:55:00,173.02,173.08,172.98,172.99,25520.0,172.0819,172.1416,172.0421,172.0521,25520.0
2025-06-06 15:00:00,172.97,173.06,172.96,173.06,16811.0,172.0322,172.1217,172.0222,172.1217,16811.0
2025-06-06 15:05:00,173.05,173.11,173.02,173.03,14206.0,172.1117,172.1714,172.0819,172.0918,14206.0
2025-06-06 15:10:00,173.02,173.08,172.99,173.06,13948.0,172.0819,172.1416,172.0521,172.1217,13948.0
2025-06-06 15:15:00,173.05,173.07,173.02,173.06,18767.0,172.1117,172.1316,172.0819,172.1217,18767.0
2025-06-06 15:20:00,173.05,173.07,173.01,173.03,27358.0,172.1117,172.1316,172.0719,172.0918,27358.0
2025-06-06 15:25:00,173.03,173.15,173.02,173.02,22542.0,172.0918,172.2112,172.0819,172.0819,22542.0
2025-06-06 15:30:00,173.02,173.08,173.0,173.05,32287.0,172.0819,172.1416,172.062,172.1117,32287.0
2025-06-06 15:35:00,173.05,173.12,172.97,172.98,25004.0,172.1117,172.1814,172.0322,172.0421,25004.0
2025-06-06 15:40:00,172.98,173.02,172.95,173.0,27231.0,172.0421,172.0819,172.0123,172.062,27231.0
2025-06-06 15:45:00,173.01,173.06,172.94,172.96,17908.0,172.0719,172.1217,172.0023,172.0222,17908.0
2025-06-06 15:50:00,172.97,173.17,172.92,173.12,27076.0,172.0322,172.2311,171.9824,172.1814,27076.0
2025-06-06 15:55:00,173.11,173.17,173.0,173.0,28170.0,172.1714,172.2311,172.062,172.062,28170.0
2025-06-09 09:30:00,173.32,173.32,172.73,172.8,73538.0,172.3803,172.3803,171.7935,171.8631,73538.0
2025-06-09 09:35:00,172.81,173.03,172.74,173.02,7089.0,171.873,172.0918,171.8034,172.0819,7089.0
2025-06-09 09:40:00,173.01,173.1,172.92,172.97,8124.0,172.0719,172.1615,171.9824,172.0322,8124.0
2025-06-09 09:45:00,172.96,173.12,172.89,172.92,6222.0,172.0222,172.1814,171.9526,171.9824,6222.0
2025-06-09 09:50:00,172.88,172.89,172.75,172.8,5038.0,171.9427,171.9526,171.8134,171.8631,5038.0
2025-06-09 09:55:00,172.8,172.91,172.77,172.85,21326.0,171.8631,171.9725,171.8332,171.9128,21326.0
2025-06-09 10:00:00,172.87,172.91,172.78,172.83,14521.0,171.9327,171.9725,171.8432,171.8929,14521.0
2025-06-09 10:05:00,172.84,172.9,172.68,172.69,9923.0,171.9029,171.9625,171.7437,171.7537,9923.0
2025-06-09 10:10:00,172.68,172.87,172.68,172.75,27391.0,171.7437,171.9327,171.7437,171.8134,27391.0
2025-06-09 10:15:00,172.74,172.92,172.74,172.86,14256.0,171.8034,171.9824,171.8034,171.9228,14256.0
2025-06-09 10:20:00,172.84,172.95,172.84,172.91,24676.0,171.9029,172.0123,171.9029,171.9725,24676.0
2025-06-09 10:25:00,172.91,172.95,172.89,172.93,13011.0,171.9725,172.0123,171.9526,171.9924,13011.0
2025-06-09 10:30:00,172.92,173.0,172.89,172.91,21335.0,171.9824,172.062,171.9526,171.9725,21335.0
2025-06-09 10:35:00,172.88,172.92,172.75,172.78,22426.0,171.9427,171.9824,171.8134,171.8432,22426.0
2025-06-09 10:40:00,172.77,172.79,172.63,172.67,12102.0,171.8332,171.8531,171.694,171.7338,12102.0
2025-06-09 10:45:00,172.66,172.66,172.56,172.62,40164.0,171.7238,171.7238,171.6244,171.6841,40164.0
2025-06-09 10:50:00,172.57,172.77,172.57,172.74,10629.0,171.6343,171.8332,171.6343,171.8034,10629.0
2025-06-09 10:55:00,172.8,172.88,172.78,172.87,17654.0,171.8631,171.9427,171.8432,171.9327,17654.0
2025-06-09 11:00:00,172.9,173.01,172.86,172.87,10021.0,171.9625,172.0719,171.9228,171.9327,10021.0
2025-06-09 11:05:00,172.86,172.92,172.82,172.88,11026.0,171.9228,171.9824,171.883,171.9427,11026.0
2025-06-09 11:10:00,172.88,172.93,172.87,172.91,533978.0,171.9427,171.9924,171.9327,171.9725,533978.0
2025-06-09 11:15:00,172.91,173.01,172.9,172.99,9982.0,171.9725,172.0719,171.9625,172.0521,9982.0
2025-06-09 11:20:00,173.0,173.01,172.92,173.0,12630.0,172.062,172.0719,171.9824,172.062,12630.0
2025-06-09 11:25:00,172.99,172.99,172.92,172.92,3686.0,172.0521,172.0521,171.9824,171.9824,3686.0
2025-06-09 11:30:00,172.93,173.05,172.92,173.02,6856.0,171.9924,172.1117,171.9824,172.0819,6856.0
2025-06-09 11:35:00,173.03,173.13,173.02,173.1,110672.0,172.0918,172.1913,172.0819,172.1615,110672.0
2025-06-09 11:40:00,173.1,173.18,173.1,173.12,72602.0,172.1615,172.241,172.1615,172.1814,72602.0
2025-06-09 11:45:00,173.15,173.23,173.15,173.22,32070.0,172.2112,172.2908,172.2112,172.2808,32070.0
2025-06-09 11:50:00,173.23,173.28,173.18,173.25,19964.0,172.2908,172.3405,172.241,172.3106,19964.0
2025-06-09 11:55:00,173.25,173.27,173.2,173.21,30702.0,172.3106,172.3305,172.2609,172.2709,30702.0
2025-06-09 12:00:00,173.18,173.27,173.17,173.19,10402.0,172.241,172.3305,172.2311,172.251,10402.0
2025-06-09 12:05:00,173.16,173.19,173.12,173.19,14301.0,172.2211,172.251,172.1814,172.251,14301.0
2025-06-09 12:10:00,173.22,173.3,173.21,173.29,13741.0,172.2808,172.3604,172.2709,172.3504,13741.0
2025-06-09 12:15:00,173.3,173.33,173.28,173.32,10007.0,172.3604,172.3902,172.3405,172.3803,10007.0
2025-06-09 12:20:00,173.32,173.34,173.27,173.33,10264.0,172.3803,172.4002,172.3305,172.3902,10264.0
2025-06-09 12:25:00,173.33,173.35,173.27,173.34,6761.0,172.3902,172.4101,172.3305,172.4002,6761.0
2025-06-09 12:30:00,173.32,173.35,173.3,173.34,6277.0,172.3803,172.4101,172.3604,172.4002,6277.0
2025-06-09 12:35:00,173.33,173.35,173.27,173.3,46493.0,172.3902,172.4101,172.3305,172.3604,46493.0
2025-06-09 12:40:00,173.26,173.38,173.26,173.34,6595.0,172.3206,172.4399,172.3206,172.4002,6595.0
2025-06-09 12:45:00,173.37,173.41,173.36,173.39,9460.0,172.43,172.4698,172.4201,172.4499,9460.0
2025-06-09 12:50:00,173.39,173.56,173.39,173.54,9023.0,172.4499,172.619,172.4499,172.5991,9023.0
2025-06-09 12:55:00,173.52,173.52,173.39,173.41,6239.0,172.5792,172.5792,172.4499,172.4698,6239.0
2025-06-09 13:00:00,173.44,173.48,173.42,173.46,9898.0,172.4996,172.5394,172.4797,172.5195,9898.0
2025-06-09 13:05:00,173.46,173.51,173.46,173.46,5329.0,172.5195,172.5692,172.5195,172.5195,5329.0
2025-06-09 13:10:00,173.47,173.65,173.47,173.62,6480.0,172.5295,172.7085,172.5295,172.6786,6480.0
2025-06-09 13:15:00,173.62,173.62,173.56,173.56,8233.0,172.6786,172.6786,172.619,172.619,8233.0
2025-06-09 13:20:00,173.57,173.67,173.53,173.67,12635.0,172.6289,172.7284,172.5891,172.7284,12635.0
2025-06-09 13:25:00,173.69,173.78,173.69,173.77,18634.0,172.7483,172.8378,172.7483,172.8278,18634.0
2025-06-09 13:30:00,173.77,173.79,173.67,173.68,16936.0,172.8278,172.8477,172.7284,172.7383,16936.0
2025-06-09 13:35:00,173.7,173.73,173.67,173.68,14362.0,172.7582,172.788,172.7284,172.7383,14362.0
2025-06-09 13:40:00,173.67,173.71,173.62,173.71,5433.0,172.7284,172.7682,172.6786,172.7682,5433.0
2025-06-09 13:45:00,173.71,173.74,173.67,173.73,10366.0,172.7682,172.798,172.7284,172.788,10366.0
2025-06-09 13:50:00,173.74,173.8,173.73,173.79,5881.0,172.798,172.8577,172.788,172.8477,5881.0
2025-06-09 13:55:00,173.79,173.79,173.68,173.68,6795.0,172.8477,172.8477,172.7383,172.7383,6795.0
2025-06-09 14:00:00,173.68,173.74,173.68,173.7,8985.0,172.7383,172.798,172.7383,172.7582,8985.0
2025-06-09 14:05:00,173.7,173.76,173.66,173.72,15883.0,172.7582,172.8179,172.7184,172.7781,15883.0
2025-06-09 14:10:00,173.71,173.82,173.71,173.8,8321.0,172.7682,172.8776,172.7682,172.8577,8321.0
2025-06-09 14:15:00,173.81,173.82,173.77,173.79,25414.0,172.8676,172.8776,172.8278,172.8477,25414.0
2025-06-09 14:20:00,173.8,173.82,173.76,173.76,7624.0,172.8577,172.8776,172.8179,172.8179,7624.0
2025-06-09 14:25:00,173.76,173.78,173.73,173.75,12691.0,172.8179,172.8378,172.788,172.8079,12691.0
2025-06-09 14:30:00,173.74,173.81,173.74,173.76,16460.0,172.798,172.8676,172.798,172.8179,16460.0
2025-06-09 14:35:00,173.75,173.75,173.64,173.66,19418.0,172.8079,172.8079,172.6985,172.7184,19418.0
2025-06-09 14:40:00,173.64,173.66,173.61,173.63,11382.0,172.6985,172.7184,172.6687,172.6886,11382.0
2025-06-09 14:45:00,173.64,173.68,173.62,173.63,15966.0,172.6985,172.7383,172.6786,172.6886,15966.0
2025-06-09 14:50:00,173.62,173.67,173.62,173.64,23883.0,172.6786,172.7284,172.6786,172.6985,23883.0
2025-06-09 14:55:00,173.65,173.73,173.65,173.67,29185.0,172.7085,172.788,172.7085,172.7284,29185.0
2025-06-09 15:00:00,173.67,173.69,173.65,173.67,16321.0,172.7284,172.7483,172.7085,172.7284,16321.0
2025-06-09 15:05:00,173.68,173.68,173.61,173.66,9229.0,172.7383,172.7383,172.6687,172.7184,9229.0
2025-06-09 15:10:00,173.66,173.69,173.57,173.57,7273.0,172.7184,172.7483,172.6289,172.6289,7273.0
2025-06-09 15:15:00,173.57,173.6,173.51,173.53,20412.0,172.6289,172.6587,172.5692,172.5891,20412.0
2025-06-09 15:20:00,173.53,173.55,173.46,173.5,14692.0,172.5891,172.609,172.5195,172.5593,14692.0
2025-06-09 15:25:00,173.5,173.5,173.43,173.46,17023.0,172.5593,172.5593,172.4897,172.5195,17023.0
2025-06-09 15:30:00,173.46,173.46,173.36,173.4,10982.0,172.5195,172.5195,172.4201,172.4598,10982.0
2025-06-09 15:35:00,173.4,173.49,173.4,173.42,13579.0,172.4598,172.5493,172.4598,172.4797,13579.0
2025-06-09 15:40:00,173.38,173.42,173.33,173.38,18590.0,172.4399,172.4797,172.3902,172.4399,18590.0
2025-06-09 15:45:00,173.39,173.42,173.31,173.42,28487.0,172.4499,172.4797,172.3703,172.4797,28487.0
2025-06-09 15:50:00,173.42,173.46,173.27,173.27,47539.0,172.4797,172.5195,172.3305,172.3305,47539.0
2025-06-09 15:55:00,173.28,173.34,173.05,173.05,39800.0,172.3405,172.4002,172.1117,172.1117,39800.0
2025-06-10 09:30:00,173.1,173.59,173.1,173.58,40111.0,172.1615,172.6488,172.1615,172.6389,40111.0
2025-06-10 09:35:00,173.49,173.54,173.27,173.28,11201.0,172.5493,172.5991,172.3305,172.3405,11201.0
2025-06-10 09:40:00,173.3,173.44,173.26,173.32,25181.0,172.3604,172.4996,172.3206,172.3803,25181.0
2025-06-10 09:45:00,173.35,173.35,173.23,173.3,39765.0,172.4101,172.4101,172.2908,172.3604,39765.0
2025-06-10 09:50:00,173.31,173.45,173.26,173.33,14086.0,172.3703,172.5096,172.3206,172.3902,14086.0
2025-06-10 09:55:00,173.35,173.42,173.34,173.39,13049.0,172.4101,172.4797,172.4002,172.4499,13049.0
2025-06-10 10:00:00,173.47,173.48,173.29,173.41,18166.0,172.5295,172.5394,172.3504,172.4698,18166.0
2025-06-10 10:05:00,173.44,173.49,173.37,173.37,20729.0,172.4996,172.5493,172.43,172.43,20729.0
2025-06-10 10:10:00,173.41,173.48,173.38,173.41,14344.0,172.4698,172.5394,172.4399,172.4698,14344.0
2025-06-10 10:15:00,173.41,173.49,173.35,173.45,21366.0,172.4698,172.5493,172.4101,172.5096,21366.0
2025-06-10 10:20:00,173.43,173.63,173.37,173.61,13362.0,172.4897,172.6886,172.43,172.6687,13362.0
2025-06-10 10:25:00,173.6,173.65,173.54,173.59,5747.0,172.6587,172.7085,172.5991,172.6488,5747.0
2025-06-10 10:30:00,173.62,173.62,173.46,173.46,244321.0,172.6786,172.6786,172.5195,172.5195,244321.0
2025-06-10 10:35:00,173.47,173.65,173.46,173.65,12775.0,172.5295,172.7085,172.5195,172.7085,12775.0
2025-06-10 10:40:00,173.62,173.8,173.62,173.76,13437.0,172.6786,172.8577,172.6786,172.8179,13437.0
2025-06-10 10:45:00,173.78,173.8,173.66,173.75,8709.0,172.8378,172.8577,172.7184,172.8079,8709.0
2025-06-10 10:50:00,173.7,173.84,173.7,173.76,37640.0,172.7582,172.8974,172.7582,172.8179,37640.0
2025-06-10 10:55:00,173.73,173.75,173.65,173.66,13499.0,172.788,172.8079,172.7085,172.7184,13499.0
2025-06-10 11:00:00,173.68,173.84,173.66,173.77,16254.0,172.7383,172.8974,172.7184,172.8278,16254.0
2025-06-10 11:05:00,173.76,173.76,173.68,173.68,18610.0,172.8179,172.8179,172.7383,172.7383,18610.0
2025-06-10 11:10:00,173.67,173.8,173.62,173.66,7394.0,172.7284,172.8577,172.6786,172.7184,7394.0
2025-06-10 11:15:00,173.66,173.72,173.65,173.66,21279.0,172.7184,172.7781,172.7085,172.7184,21279.0
2025-06-10 11:20:00,173.64,173.72,173.64,173.7,13368.0,172.6985,172.7781,172.6985,172.7582,13368.0
2025-06-10 11:25:00,173.68,173.82,173.68,173.79,16578.0,172.7383,172.8776,172.7383,172.8477,16578.0
2025-06-10 11:30:00,173.78,173.81,173.57,173.8,19333.0,172.8378,172.8676,172.6289,172.8577,19333.0
2025-06-10 11:35:00,173.81,173.89,173.75,173.79,20625.0,172.8676,172.9472,172.8079,172.8477,20625.0
2025-06-10 11:40:00,173.77,173.8,173.69,173.77,44458.0,172.8278,172.8577,172.7483,172.8278,44458.0
2025-06-10 11:45:00,173.75,173.79,173.7,173.71,8545.0,172.8079,172.8477,172.7582,172.7682,8545.0
2025-06-10 11:50:00,173.7,173.76,173.68,173.73,11908.0,172.7582,172.8179,172.7383,172.788,11908.0
2025-06-10 11:55:00,173.73,173.79,173.72,173.76,16938.0,172.788,172.8477,172.7781,172.8179,16938.0
2025-06-10 12:00:00,173.76,173.88,173.76,173.84,32159.0,172.8179,172.9372,172.8179,172.8974,32159.0
2025-06-10 12:05:00,173.83,173.87,173.82,173.86,9575.0,172.8875,172.9273,172.8776,172.9173,9575.0
2025-06-10 12:10:00,173.86,173.9,173.83,173.86,24841.0,172.9173,172.9571,172.8875,172.9173,24841.0
2025-06-10 12:15:00,173.85,173.92,173.85,173.89,11639.0,172.9074,172.977,172.9074,172.9472,11639.0
2025-06-10 12:20:00,173.86,173.96,173.86,173.96,6306.0,172.9173,173.0168,172.9173,173.0168,6306.0
2025-06-10 12:25:00,173.96,173.96,173.89,173.92,14389.0,173.0168,173.0168,172.9472,172.977,14389.0
2025-06-10 12:30:00,173.94,173.99,173.93,173.98,7060.0,172.9969,173.0466,172.987,173.0367,7060.0
2025-06-10 12:35:00,173.97,174.04,173.96,174.0,10594.0,173.0267,173.0964,173.0168,173.0566,10594.0
2025-06-10 12:40:00,174.01,174.01,173.97,173.99,11394.0,173.0665,173.0665,173.0267,173.0466,11394.0
2025-06-10 12:45:00,174.03,174.06,174.02,174.05,9153.0,173.0864,173.1163,173.0765,173.1063,9153.0
2025-06-10 12:50:00,174.05,174.09,174.04,174.09,7816.0,173.1063,173.1461,173.0964,173.1461,7816.0
2025-06-10 12:55:00,174.08,174.1,174.06,174.08,4969.0,173.1361,173.156,173.1163,173.1361,4969.0
2025-06-10 13:00:00,174.06,174.07,174.0,174.04,11459.0,173.1163,173.1262,173.0566,173.0964,11459.0
2025-06-10 13:05:00,174.08,174.12,173.97,174.12,10869.0,173.1361,173.1759,173.0267,173.1759,10869.0
2025-06-10 13:10:00,174.13,174.25,174.12,174.23,3468.0,173.1859,173.3052,173.1759,173.2853,3468.0
2025-06-10 13:15:00,174.24,174.25,174.15,174.19,9668.0,173.2953,173.3052,173.2058,173.2456,9668.0
2025-06-10 13:20:00,174.2,174.21,174.15,174.16,12475.0,173.2555,173.2654,173.2058,173.2157,12475.0
2025-06-10 13:25:00,174.16,174.17,174.09,174.13,6493.0,173.2157,173.2257,173.1461,173.1859,6493.0
2025-06-10 13:30:00,174.11,174.17,174.09,174.16,6092.0,173.166,173.2257,173.1461,173.2157,6092.0
2025-06-10 13:35:00,174.16,174.2,174.13,174.19,8640.0,173.2157,173.2555,173.1859,173.2456,8640.0
2025-06-10 13:40:00,174.18,174.19,174.12,174.12,8394.0,173.2356,173.2456,173.1759,173.1759,8394.0
2025-06-10 13:45:00,174.13,174.13,174.04,174.05,7339.0,173.1859,173.1859,173.0964,173.1063,7339.0
2025-06-10 13:50:00,174.06,174.1,174.05,174.06,15550.0,173.1163,173.156,173.1063,173.1163,15550.0
2025-06-10 13:55:00,174.06,174.06,173.96,173.96,19691.0,173.1163,173.1163,173.0168,173.0168,19691.0
2025-06-10 14:00:00,173.94,173.94,173.7,173.8,35635.0,172.9969,172.9969,172.7582,172.8577,35635.0
2025-06-10 14:05:00,173.78,173.84,173.72,173.8,15286.0,172.8378,172.8974,172.7781,172.8577,15286.0
2025-06-10 14:10:00,173.77,173.77,173.7,173.7,6639.0,172.8278,172.8278,172.7582,172.7582,6639.0
2025-06-10 14:15:00,173.73,173.74,173.63,173.63,42350.0,172.788,172.798,172.6886,172.6886,42350.0
2025-06-10 14:20:00,173.65,173.67,173.6,173.67,10522.0,172.7085,172.7284,172.6587,172.7284,10522.0
2025-06-10 14:25:00,173.68,173.68,173.56,173.61,4712.0,172.7383,172.7383,172.619,172.6687,4712.0
2025-06-10 14:30:00,173.62,173.67,173.58,173.66,13369.0,172.6786,172.7284,172.6389,172.7184,13369.0
2025-06-10 14:35:00,173.67,173.75,173.66,173.72,8466.0,172.7284,172.8079,172.7184,172.7781,8466.0
2025-06-10 14:40:00,173.71,173.73,173.67,173.67,19920.0,172.7682,172.788,172.7284,172.7284,19920.0
2025-06-10 14:45:00,173.68,173.73,173.67,173.71,7625.0,172.7383,172.788,172.7284,172.7682,7625.0
2025-06-10 14:50:00,173.7,173.78,173.7,173.78,23734.0,172.7582,172.8378,172.7582,172.8378,23734.0
2025-06-10 14:55:00,173.78,173.95,173.74,173.85,39721.0,172.8378,173.0069,172.798,172.9074,39721.0
2025-06-10 15:00:00,173.86,174.01,173.85,173.99,15713.0,172.9173,173.0665,172.9074,173.0466,15713.0
2025-06-10 15:05:00,173.98,174.1,173.97,174.01,16345.0,173.0367,173.156,173.0267,173.0665,16345.0
2025-06-10 15:10:00,174.02,174.03,173.92,173.93,52035.0,173.0765,173.0864,172.977,172.987,52035.0
2025-06-10 15:15:00,173.93,174.0,173.89,173.96,21451.0,172.987,173.0566,172.9472,173.0168,21451.0
2025-06-10 15:20:00,173.96,174.0,173.92,173.96,12668.0,173.0168,173.0566,172.977,173.0168,12668.0
2025-06-10 15:25:00,173.96,173.98,173.89,173.9,12596.0,173.0168,173.0367,172.9472,172.9571,12596.0
2025-06-10 15:30:00,173.89,173.9,173.75,173.8,25138.0,172.9472,172.9571,172.8079,172.8577,25138.0
2025-06-10 15:35:00,173.79,173.8,173.71,173.73,28053.0,172.8477,172.8577,172.7682,172.788,28053.0
2025-06-10 15:40:00,173.72,173.76,173.61,173.75,21101.0,172.7781,172.8179,172.6687,172.8079,21101.0
2025-06-10 15:45:00,173.73,173.76,173.64,173.64,27224.0,172.788,172.8179,172.6985,172.6985,27224.0
2025-06-10 15:50:00,173.65,173.82,173.6,173.82,29518.0,172.7085,172.8776,172.6587,172.8776,29518.0
2025-06-10 15:55:00,173.83,174.06,173.8,174.0,24297.0,172.8875,173.1163,172.8577,173.0566,24297.0
2025-06-11 09:30:00,174.25,174.38,173.65,173.79,83862.0,173.3052,173.4345,172.7085,172.8477,83862.0
2025-06-11 09:35:00,173.77,173.78,173.56,173.72,11767.0,172.8278,172.8378,172.619,172.7781,11767.0
2025-06-11 09:40:00,173.7,173.87,173.69,173.81,15092.0,172.7582,172.9273,172.7483,172.8676,15092.0
2025-06-11 09:45:00,173.76,173.9,173.65,173.89,10409.0,172.8179,172.9571,172.7085,172.9472,10409.0
2025-06-11 09:50:00,173.84,174.0,173.84,173.91,21202.0,172.8974,173.0566,172.8974,172.9671,21202.0
2025-06-11 09:55:00,173.95,174.06,173.9,174.0,9089.0,173.0069,173.1163,172.9571,173.0566,9089.0
2025-06-11 10:00:00,174.0,174.03,173.87,173.91,293517.0,173.0566,173.0864,172.9273,172.9671,293517.0
2025-06-11 10:05:00,173.94,174.04,173.87,174.04,13444.0,172.9969,173.0964,172.9273,173.0964,13444.0
2025-06-11 10:10:00,174.08,174.08,173.92,173.95,15718.0,173.1361,173.1361,172.977,173.0069,15718.0
2025-06-11 10:15:00,173.97,174.14,173.93,174.14,21204.0,173.0267,173.1958,172.987,173.1958,21204.0
2025-06-11 10:20:00,174.14,174.16,174.03,174.03,28023.0,173.1958,173.2157,173.0864,173.0864,28023.0
2025-06-11 10:25:00,174.05,174.12,174.04,174.09,9916.0,173.1063,173.1759,173.0964,173.1461,9916.0
2025-06-11 10:30:00,174.1,174.13,174.0,174.11,17426.0,173.156,173.1859,173.0566,173.166,17426.0
2025-06-11 10:35:00,174.1,174.1,174.04,174.09,17745.0,173.156,173.156,173.0964,173.1461,17745.0
2025-06-11 10:40:00,174.09,174.13,174.01,174.12,14120.0,173.1461,173.1859,173.0665,173.1759,14120.0
2025-06-11 10:45:00,174.12,174.23,174.09,174.16,21227.0,173.1759,173.2853,173.1461,173.2157,21227.0
2025-06-11 10:50:00,174.17,174.2,174.11,174.15,10352.0,173.2257,173.2555,173.166,173.2058,10352.0
2025-06-11 10:55:00,174.15,174.21,174.02,174.05,11550.0,173.2058,173.2654,173.0765,173.1063,11550.0
2025-06-11 11:00:00,174.07,174.15,174.06,174.12,15564.0,173.1262,173.2058,173.1163,173.1759,15564.0
2025-06-11 11:05:00,174.13,174.15,173.93,173.95,26086.0,173.1859,173.2058,172.987,173.0069,26086.0
2025-06-11 11:10:00,173.94,174.12,173.92,174.09,47507.0,172.9969,173.1759,172.977,173.1461,47507.0
2025-06-11 11:15:00,174.09,174.17,174.07,174.17,8012.0,173.1461,173.2257,173.1262,173.2257,8012.0
2025-06-11 11:20:00,174.16,174.16,174.05,174.1,124191.0,173.2157,173.2157,173.1063,173.156,124191.0
2025-06-11 11:25:00,174.09,174.1,174.03,174.05,9975.0,173.1461,173.156,173.0864,173.1063,9975.0
2025-06-11 11:30:00,174.08,174.08,173.98,174.04,7344.0,173.1361,173.1361,173.0367,173.0964,7344.0
2025-06-11 11:35:00,174.03,174.12,174.03,174.03,15425.0,173.0864,173.1759,173.0864,173.0864,15425.0
2025-06-11 11:40:00,174.03,174.06,173.97,173.99,12884.0,173.0864,173.1163,173.0267,173.0466,12884.0
2025-06-11 11:45:00,173.99,174.0,173.83,173.9,19058.0,173.0466,173.0566,172.8875,172.9571,19058.0
2025-06-11 11:50:00,173.92,174.07,173.9,174.06,8640.0,172.977,173.1262,172.9571,173.1163,8640.0
2025-06-11 11:55:00,174.05,174.06,173.92,173.96,12683.0,173.1063,173.1163,172.977,173.0168,12683.0
2025-06-11 12:00:00,173.95,174.01,173.83,173.86,20753.0,173.0069,173.0665,172.8875,172.9173,20753.0
2025-06-11 12:05:00,173.83,173.86,173.66,173.82,14418.0,172.8875,172.9173,172.7184,172.8776,14418.0
2025-06-11 12:10:00,173.77,173.93,173.73,173.85,6385.0,172.8278,172.987,172.788,172.9074,6385.0
2025-06-11 12:15:00,173.85,173.88,173.76,173.79,8234.0,172.9074,172.9372,172.8179,172.8477,8234.0
2025-06-11 12:20:00,173.8,173.87,173.76,173.83,15247.0,172.8577,172.9273,172.8179,172.8875,15247.0
2025-06-11 12:25:00,173.85,173.94,173.83,173.92,12211.0,172.9074,172.9969,172.8875,172.977,12211.0
2025-06-11 12:30:00,173.93,174.02,173.93,173.95,8055.0,172.987,173.0765,172.987,173.0069,8055.0
2025-06-11 12:35:00,173.95,173.95,173.75,173.8,9082.0,173.0069,173.0069,172.8079,172.8577,9082.0
2025-06-11 12:40:00,173.77,173.92,173.76,173.92,12916.0,172.8278,172.977,172.8179,172.977,12916.0
2025-06-11 12:45:00,173.91,174.04,173.88,173.98,10021.0,172.9671,173.0964,172.9372,173.0367,10021.0
2025-06-11 12:50:00,173.95,174.01,173.92,173.95,10042.0,173.0069,173.0665,172.977,173.0069,10042.0
2025-06-11 12:55:00,173.97,174.02,173.95,173.99,18496.0,173.0267,173.0765,173.0069,173.0466,18496.0
2025-06-11 13:00:00,173.99,174.16,173.97,174.15,9478.0,173.0466,173.2157,173.0267,173.2058,9478.0
2025-06-11 13:05:00,174.09,174.16,174.04,174.16,13613.0,173.1461,173.2157,173.0964,173.2157,13613.0
2025-06-11 13:10:00,174.17,174.17,174.12,174.14,11738.0,173.2257,173.2257,173.1759,173.1958,11738.0
2025-06-11 13:15:00,174.13,174.19,174.09,174.15,11076.0,173.1859,173.2456,173.1461,173.2058,11076.0
2025-06-11 13:20:00,174.15,174.22,174.14,174.21,6316.0,173.2058,173.2754,173.1958,173.2654,6316.0
2025-06-11 13:25:00,174.27,174.33,174.26,174.3,11204.0,173.3251,173.3848,173.3152,173.355,11204.0
2025-06-11 13:30:00,174.31,174.33,174.18,174.2,12422.0,173.3649,173.3848,173.2356,173.2555,12422.0
2025-06-11 13:35:00,174.19,174.21,174.13,174.2,9618.0,173.2456,173.2654,173.1859,173.2555,9618.0
2025-06-11 13:40:00,174.21,174.25,174.06,174.17,9592.0,173.2654,173.3052,173.1163,173.2257,9592.0
2025-06-11 13:45:00,174.19,174.19,174.11,174.15,7409.0,173.2456,173.2456,173.166,173.2058,7409.0
2025-06-11 13:50:00,174.1,174.18,174.08,174.18,14246.0,173.156,173.2356,173.1361,173.2356,14246.0
2025-06-11 13:55:00,174.19,174.21,174.03,174.03,7449.0,173.2456,173.2654,173.0864,173.0864,7449.0
2025-06-11 14:00:00,174.01,174.08,173.54,173.65,20603.0,173.0665,173.1361,172.5991,172.7085,20603.0
2025-06-11 14:05:00,173.63,173.82,173.6,173.76,18648.0,172.6886,172.8776,172.6587,172.8179,18648.0
2025-06-11 14:10:00,173.69,173.74,173.46,173.46,29839.0,172.7483,172.798,172.5195,172.5195,29839.0
2025-06-11 14:15:00,173.41,173.43,173.25,173.4,37521.0,172.4698,172.4897,172.3106,172.4598,37521.0
2025-06-11 14:20:00,173.46,173.62,173.44,173.57,11236.0,172.5195,172.6786,172.4996,172.6289,11236.0
2025-06-11 14:25:00,173.58,173.63,173.48,173.53,26986.0,172.6389,172.6886,172.5394,172.5891,26986.0
2025-06-11 14:30:00,173.48,173.69,173.33,173.64,31995.0,172.5394,172.7483,172.3902,172.6985,31995.0
2025-06-11 14:35:00,173.58,173.77,173.58,173.76,30716.0,172.6389,172.8278,172.6389,172.8179,30716.0
2025-06-11 14:40:00,173.75,173.83,173.69,173.82,13149.0,172.8079,172.8875,172.7483,172.8776,13149.0
2025-06-11 14:45:00,173.81,173.91,173.81,173.89,9932.0,172.8676,172.9671,172.8676,172.9472,9932.0
2025-06-11 14:50:00,173.89,173.89,173.7,173.72,48658.0,172.9472,172.9472,172.7582,172.7781,48658.0
2025-06-11 14:55:00,173.72,173.73,173.53,173.54,22477.0,172.7781,172.788,172.5891,172.5991,22477.0
2025-06-11 15:00:00,173.58,173.58,173.41,173.45,40131.0,172.6389,172.6389,172.4698,172.5096,40131.0
2025-06-11 15:05:00,173.44,173.56,173.37,173.53,18461.0,172.4996,172.619,172.43,172.5891,18461.0
2025-06-11 15:10:00,173.57,173.61,173.51,173.59,28662.0,172.6289,172.6687,172.5692,172.6488,28662.0
2025-06-11 15:15:00,173.59,173.62,173.44,173.44,19486.0,172.6488,172.6786,172.4996,172.4996,19486.0
2025-06-11 15:20:00,173.43,173.61,173.41,173.57,22516.0,172.4897,172.6687,172.4698,172.6289,22516.0
2025-06-11 15:25:00,173.61,173.63,173.42,173.43,54343.0,172.6687,172.6886,172.4797,172.4897,54343.0
2025-06-11 15:30:00,173.45,173.56,173.26,173.27,28635.0,172.5096,172.619,172.3206,172.3305,28635.0
2025-06-11 15:35:00,173.27,173.52,173.25,173.47,16584.0,172.3305,172.5792,172.3106,172.5295,16584.0
2025-06-11 15:40:00,173.47,173.54,173.4,173.54,17358.0,172.5295,172.5991,172.4598,172.5991,17358.0
2025-06-11 15:45:00,173.55,173.59,173.36,173.37,47223.0,172.609,172.6488,172.4201,172.43,47223.0
2025-06-11 15:50:00,173.4,173.66,173.37,173.56,51563.0,172.4598,172.7184,172.43,172.619,51563.0
2025-06-11 15:55:00,173.55,173.77,173.55,173.76,32322.0,172.609,172.8278,172.609,172.8179,32322.0
2025-06-12 09:30:00,173.56,173.56,173.03,173.22,64615.0,172.619,172.619,172.0918,172.2808,64615.0
2025-06-12 09:35:00,173.24,173.4,173.16,173.35,11156.0,172.3007,172.4598,172.2211,172.4101,11156.0
2025-06-12 09:40:00,173.38,173.62,173.38,173.51,10035.0,172.4399,172.6786,172.4399,172.5692,10035.0
2025-06-12 09:45:00,173.51,173.54,173.33,173.53,8882.0,172.5692,172.5991,172.3902,172.5891,8882.0
2025-06-12 09:50:00,173.55,173.85,173.54,173.8,8288.0,172.609,172.9074,172.5991,172.8577,8288.0
2025-06-12 09:55:00,173.79,173.84,173.66,173.74,19030.0,172.8477,172.8974,172.7184,172.798,19030.0
2025-06-12 10:00:00,173.76,173.89,173.63,173.86,12608.0,172.8179,172.9472,172.6886,172.9173,12608.0
2025-06-12 10:05:00,173.83,173.93,173.8,173.89,12854.0,172.8875,172.987,172.8577,172.9472,12854.0
2025-06-12 10:10:00,173.92,173.92,173.79,173.89,5904.0,172.977,172.977,172.8477,172.9472,5904.0
2025-06-12 10:15:00,173.89,174.09,173.86,174.06,40085.0,172.9472,173.1461,172.9173,173.1163,40085.0
2025-06-12 10:20:00,174.07,174.13,174.04,174.1,15575.0,173.1262,173.1859,173.0964,173.156,15575.0
2025-06-12 10:25:00,174.1,174.26,174.08,174.22,10654.0,173.156,173.3152,173.1361,173.2754,10654.0
2025-06-12 10:30:00,174.27,174.31,174.19,174.26,13871.0,173.3251,173.3649,173.2456,173.3152,13871.0
2025-06-12 10:35:00,174.27,174.37,174.26,174.34,8875.0,173.3251,173.4246,173.3152,173.3947,8875.0
2025-06-12 10:40:00,174.35,174.38,174.27,174.31,15036.0,173.4047,173.4345,173.3251,173.3649,15036.0
2025-06-12 10:45:00,174.32,174.37,174.29,174.32,19404.0,173.3748,173.4246,173.345,173.3748,19404.0
2025-06-12 10:50:00,174.32,174.37,174.26,174.28,19673.0,173.3748,173.4246,173.3152,173.3351,19673.0
2025-06-12 10:55:00,174.24,174.31,174.17,174.17,17987.0,173.2953,173.3649,173.2257,173.2257,17987.0
2025-06-12 11:00:00,174.2,174.37,174.19,174.34,10543.0,173.2555,173.4246,173.2456,173.3947,10543.0
2025-06-12 11:05:00,174.31,174.32,174.23,174.25,14696.0,173.3649,173.3748,173.2853,173.3052,14696.0
2025-06-12 11:10:00,174.24,174.25,174.18,174.25,20535.0,173.2953,173.3052,173.2356,173.3052,20535.0
2025-06-12 11:15:00,174.24,174.26,174.11,174.16,29626.0,173.2953,173.3152,173.166,173.2157,29626.0
2025-06-12 11:20:00,174.14,174.16,173.88,173.97,64400.0,173.1958,173.2157,172.9372,173.0267,64400.0
2025-06-12 11:25:00,173.92,174.14,173.92,174.13,14551.0,172.977,173.1958,172.977,173.1859,14551.0
2025-06-12 11:30:00,174.12,174.16,174.03,174.07,36459.0,173.1759,173.2157,173.0864,173.1262,36459.0
2025-06-12 11:35:00,174.1,174.12,173.97,174.0,11099.0,173.156,173.1759,173.0267,173.0566,11099.0
2025-06-12 11:40:00,174.0,174.1,173.99,174.08,9465.0,173.0566,173.156,173.0466,173.1361,9465.0
2025-06-12 11:45:00,174.08,174.08,173.97,174.02,12016.0,173.1361,173.1361,173.0267,173.0765,12016.0
2025-06-12 11:50:00,174.04,174.09,173.95,174.06,15393.0,173.0964,173.1461,173.0069,173.1163,15393.0
2025-06-12 11:55:00,174.09,174.16,174.07,174.15,14800.0,173.1461,173.2157,173.1262,173.2058,14800.0
2025-06-12 12:00:00,174.1,174.18,174.0,174.02,497491.0,173.156,173.2356,173.0566,173.0765,497491.0
2025-06-12 12:05:00,174.03,174.19,173.97,174.17,36674.0,173.0864,173.2456,173.0267,173.2257,36674.0
2025-06-12 12:10:00,174.18,174.3,174.17,174.27,16769.0,173.2356,173.355,173.2257,173.3251,16769.0
2025-06-12 12:15:00,174.29,174.3,174.17,174.18,9022.0,173.345,173.355,173.2257,173.2356,9022.0
2025-06-12 12:20:00,174.17,174.22,173.99,174.0,10370.0,173.2257,173.2754,173.0466,173.0566,10370.0
2025-06-12 12:25:00,174.0,174.2,174.0,174.19,25468.0,173.0566,173.2555,173.0566,173.2456,25468.0
2025-06-12 12:30:00,174.14,174.22,174.0,174.19,22461.0,173.1958,173.2754,173.0566,173.2456,22461.0
2025-06-12 12:35:00,174.21,174.32,174.21,174.3,16084.0,173.2654,173.3748,173.2654,173.355,16084.0
2025-06-12 12:40:00,174.25,174.26,174.18,174.22,126098.0,173.3052,173.3152,173.2356,173.2754,126098.0
2025-06-12 12:45:00,174.23,174.28,174.18,174.23,9407.0,173.2853,173.3351,173.2356,173.2853,9407.0
2025-06-12 12:50:00,174.19,174.25,174.17,174.22,11900.0,173.2456,173.3052,173.2257,173.2754,11900.0
2025-06-12 12:55:00,174.16,174.2,174.15,174.16,10329.0,173.2157,173.2555,173.2058,173.2157,10329.0
2025-06-12 13:00:00,174.16,174.39,174.16,174.24,41803.0,173.2157,173.4445,173.2157,173.2953,41803.0
2025-06-12 13:05:00,174.25,174.33,174.22,174.32,11739.0,173.3052,173.3848,173.2754,173.3748,11739.0
2025-06-12 13:10:00,174.33,174.36,174.3,174.34,6447.0,173.3848,173.4146,173.355,173.3947,6447.0
2025-06-12 13:15:00,174.36,174.45,174.31,174.41,10504.0,173.4146,173.5041,173.3649,173.4644,10504.0
2025-06-12 13:20:00,174.39,174.4,174.35,174.37,19614.0,173.4445,173.4544,173.4047,173.4246,19614.0
2025-06-12 13:25:00,174.36,174.4,174.26,174.34,24081.0,173.4146,173.4544,173.3152,173.3947,24081.0
2025-06-12 13:30:00,174.33,174.49,174.32,174.46,12281.0,173.3848,173.5439,173.3748,173.5141,12281.0
2025-06-12 13:35:00,174.46,174.47,174.39,174.44,15352.0,173.5141,173.524,173.4445,173.4942,15352.0
2025-06-12 13:40:00,174.42,174.48,174.42,174.48,7497.0,173.4743,173.534,173.4743,173.534,7497.0
2025-06-12 13:45:00,174.49,174.52,174.43,174.47,31434.0,173.5439,173.5738,173.4842,173.524,31434.0
2025-06-12 13:50:00,174.47,174.53,174.46,174.52,5310.0,173.524,173.5837,173.5141,173.5738,5310.0
2025-06-12 13:55:00,174.52,174.54,174.44,174.49,10752.0,173.5738,173.5937,173.4942,173.5439,10752.0
2025-06-12 14:00:00,174.47,174.56,174.47,174.53,12050.0,173.524,173.6135,173.524,173.5837,12050.0
2025-06-12 14:05:00,174.52,174.6,174.51,174.54,21719.0,173.5738,173.6533,173.5638,173.5937,21719.0
2025-06-12 14:10:00,174.55,174.57,174.5,174.51,16213.0,173.6036,173.6235,173.5539,173.5638,16213.0
2025-06-12 14:15:00,174.5,174.56,174.5,174.54,7895.0,173.5539,173.6135,173.5539,173.5937,7895.0
2025-06-12 14:20:00,174.53,174.57,174.48,174.49,12757.0,173.5837,173.6235,173.534,173.5439,12757.0
2025-06-12 14:25:00,174.49,174.51,174.39,174.48,17931.0,173.5439,173.5638,173.4445,173.534,17931.0
2025-06-12 14:30:00,174.48,174.48,174.38,174.47,15227.0,173.534,173.534,173.4345,173.524,15227.0
2025-06-12 14:35:00,174.48,174.54,174.47,174.52,14850.0,173.534,173.5937,173.524,173.5738,14850.0
2025-06-12 14:40:00,174.56,174.57,174.51,174.52,7933.0,173.6135,173.6235,173.5638,173.5738,7933.0
2025-06-12 14:45:00,174.52,174.58,174.49,174.57,7302.0,173.5738,173.6334,173.5439,173.6235,7302.0
2025-06-12 14:50:00,174.56,174.62,174.53,174.6,12961.0,173.6135,173.6732,173.5837,173.6533,12961.0
2025-06-12 14:55:00,174.59,174.63,174.54,174.63,16348.0,173.6434,173.6832,173.5937,173.6832,16348.0
2025-06-12 15:00:00,174.62,174.67,174.59,174.64,11700.0,173.6732,173.7229,173.6434,173.6931,11700.0
2025-06-12 15:05:00,174.64,174.65,174.58,174.6,7141.0,173.6931,173.7031,173.6334,173.6533,7141.0
2025-06-12 15:10:00,174.61,174.63,174.58,174.58,43140.0,173.6633,173.6832,173.6334,173.6334,43140.0
2025-06-12 15:15:00,174.59,174.63,174.57,174.6,33978.0,173.6434,173.6832,173.6235,173.6533,33978.0
2025-06-12 15:20:00,174.59,174.62,174.56,174.57,18543.0,173.6434,173.6732,173.6135,173.6235,18543.0
2025-06-12 15:25:00,174.56,174.6,174.52,174.59,25255.0,173.6135,173.6533,173.5738,173.6434,25255.0
2025-06-12 15:30:00,174.6,174.6,174.52,174.6,19380.0,173.6533,173.6533,173.5738,173.6533,19380.0
2025-06-12 15:35:00,174.57,174.62,174.56,174.58,13321.0,173.6235,173.6732,173.6135,173.6334,13321.0
2025-06-12 15:40:00,174.57,174.57,174.49,174.49,24338.0,173.6235,173.6235,173.5439,173.5439,24338.0
2025-06-12 15:45:00,174.5,174.56,174.46,174.47,26995.0,173.5539,173.6135,173.5141,173.524,26995.0
2025-06-12 15:50:00,174.46,174.59,174.39,174.52,36347.0,173.5141,173.6434,173.4445,173.5738,36347.0
2025-06-12 15:55:00,174.51,174.78,174.51,174.78,47897.0,173.5638,173.8324,173.5638,173.8324,47897.0
2025-06-13 09:30:00,173.82,174.2,173.8,174.1,31040.0,172.8776,173.2555,172.8577,173.156,31040.0
2025-06-13 09:35:00,174.11,174.29,173.96,174.19,15963.0,173.166,173.345,173.0168,173.2456,15963.0
2025-06-13 09:40:00,174.2,174.22,174.02,174.05,9586.0,173.2555,173.2754,173.0765,173.1063,9586.0
2025-06-13 09:45:00,174.02,174.14,173.79,173.81,40456.0,173.0765,173.1958,172.8477,172.8676,40456.0
2025-06-13 09:50:00,173.79,173.94,173.73,173.75,19461.0,172.8477,172.9969,172.788,172.8079,19461.0
2025-06-13 09:55:00,173.74,173.78,173.5,173.53,24367.0,172.798,172.8378,172.5593,172.5891,24367.0
2025-06-13 10:00:00,173.65,173.89,173.57,173.77,169075.0,172.7085,172.9472,172.6289,172.8278,169075.0
2025-06-13 10:05:00,173.75,173.97,173.75,173.93,17219.0,172.8079,173.0267,172.8079,172.987,17219.0
2025-06-13 10:10:00,173.93,173.95,173.71,173.89,25002.0,172.987,173.0069,172.7682,172.9472,25002.0
2025-06-13 10:15:00,173.88,174.03,173.86,173.92,8619.0,172.9372,173.0864,172.9173,172.977,8619.0
2025-06-13 10:20:00,173.89,174.12,173.82,174.06,29460.0,172.9472,173.1759,172.8776,173.1163,29460.0
2025-06-13 10:25:00,174.0,174.04,173.82,173.84,6975.0,173.0566,173.0964,172.8776,172.8974,6975.0
2025-06-13 10:30:00,173.84,173.93,173.76,173.93,11004.0,172.8974,172.987,172.8179,172.987,11004.0
2025-06-13 10:35:00,173.92,174.01,173.78,174.0,35417.0,172.977,173.0665,172.8378,173.0566,35417.0
2025-06-13 10:40:00,174.02,174.1,173.85,173.87,18796.0,173.0765,173.156,172.9074,172.9273,18796.0
2025-06-13 10:45:00,173.85,173.85,173.68,173.76,28570.0,172.9074,172.9074,172.7383,172.8179,28570.0
2025-06-13 10:50:00,173.73,174.08,173.73,173.98,24220.0,172.788,173.1361,172.788,173.0367,24220.0
2025-06-13 10:55:00,174.03,174.17,173.99,174.16,27465.0,173.0864,173.2257,173.0466,173.2157,27465.0
2025-06-13 11:00:00,174.15,174.17,174.07,174.16,18521.0,173.2058,173.2257,173.1262,173.2157,18521.0
2025-06-13 11:05:00,174.18,174.26,174.17,174.17,8871.0,173.2356,173.3152,173.2257,173.2257,8871.0
2025-06-13 11:10:00,174.16,174.21,174.09,174.14,19885.0,173.2157,173.2654,173.1461,173.1958,19885.0
2025-06-13 11:15:00,174.2,174.31,174.18,174.31,8450.0,173.2555,173.3649,173.2356,173.3649,8450.0
2025-06-13 11:20:00,174.31,174.36,174.23,174.31,26097.0,173.3649,173.4146,173.2853,173.3649,26097.0
2025-06-13 11:25:00,174.28,174.4,174.26,174.4,12868.0,173.3351,173.4544,173.3152,173.4544,12868.0
2025-06-13 11:30:00,174.41,174.52,174.41,174.47,9803.0,173.4644,173.5738,173.4644,173.524,9803.0
2025-06-13 11:35:00,174.44,174.46,174.36,174.4,23559.0,173.4942,173.5141,173.4146,173.4544,23559.0
2025-06-13 11:40:00,174.38,174.52,174.34,174.49,11632.0,173.4345,173.5738,173.3947,173.5439,11632.0
2025-06-13 11:45:00,174.47,174.65,174.45,174.58,19732.0,173.524,173.7031,173.5041,173.6334,19732.0
2025-06-13 11:50:00,174.59,174.69,174.58,174.68,10681.0,173.6434,173.7428,173.6334,173.7329,10681.0
2025-06-13 11:55:00,174.64,174.64,174.47,174.49,17885.0,173.6931,173.6931,173.524,173.5439,17885.0
2025-06-13 12:00:00,174.52,174.54,174.44,174.44,8719.0,173.5738,173.5937,173.4942,173.4942,8719.0
2025-06-13 12:05:00,174.46,174.6,174.44,174.56,11968.0,173.5141,173.6533,173.4942,173.6135,11968.0
2025-06-13 12:10:00,174.55,174.61,174.53,174.57,9940.0,173.6036,173.6633,173.5837,173.6235,9940.0
2025-06-13 12:15:00,174.55,174.61,174.51,174.61,14581.0,173.6036,173.6633,173.5638,173.6633,14581.0
2025-06-13 12:20:00,174.6,174.6,174.51,174.51,10254.0,173.6533,173.6533,173.5638,173.5638,10254.0
2025-06-13 12:25:00,174.5,174.52,174.28,174.28,4810.0,173.5539,173.5738,173.3351,173.3351,4810.0
2025-06-13 12:30:00,174.3,174.44,174.29,174.44,9145.0,173.355,173.4942,173.345,173.4942,9145.0
2025-06-13 12:35:00,174.46,174.49,174.3,174.3,2909.0,173.5141,173.5439,173.355,173.355,2909.0
2025-06-13 12:40:00,174.3,174.34,174.22,174.27,6028.0,173.355,173.3947,173.2754,173.3251,6028.0
2025-06-13 12:45:00,174.25,174.26,174.19,174.19,8250.0,173.3052,173.3152,173.2456,173.2456,8250.0
2025-06-13 12:50:00,174.13,174.41,174.13,174.39,9109.0,173.1859,173.4644,173.1859,173.4445,9109.0
2025-06-13 12:55:00,174.37,174.44,174.3,174.3,12825.0,173.4246,173.4942,173.355,173.355,12825.0
2025-06-13 13:00:00,174.29,174.35,174.23,174.23,5420.0,173.345,173.4047,173.2853,173.2853,5420.0
2025-06-13 13:05:00,174.23,174.25,174.15,174.16,7626.0,173.2853,173.3052,173.2058,173.2157,7626.0
2025-06-13 13:10:00,174.17,174.17,174.05,174.11,15353.0,173.2257,173.2257,173.1063,173.166,15353.0
2025-06-13 13:15:00,174.07,174.07,173.89,174.0,31357.0,173.1262,173.1262,172.9472,173.0566,31357.0
2025-06-13 13:20:00,173.99,174.17,173.99,174.04,20329.0,173.0466,173.2257,173.0466,173.0964,20329.0
2025-06-13 13:25:00,174.02,174.05,173.89,173.9,13982.0,173.0765,173.1063,172.9472,172.9571,13982.0
2025-06-13 13:30:00,173.88,174.04,173.88,173.9,14469.0,172.9372,173.0964,172.9372,172.9571,14469.0
2025-06-13 13:35:00,173.92,173.94,173.85,173.88,13501.0,172.977,172.9969,172.9074,172.9372,13501.0
2025-06-13 13:40:00,173.87,173.96,173.76,173.81,15781.0,172.9273,173.0168,172.8179,172.8676,15781.0
2025-06-13 13:45:00,173.85,173.89,173.82,173.85,5605.0,172.9074,172.9472,172.8776,172.9074,5605.0
2025-06-13 13:50:00,173.86,174.02,173.85,173.98,4768.0,172.9173,173.0765,172.9074,173.0367,4768.0
2025-06-13 13:55:00,173.99,173.99,173.92,173.94,14846.0,173.0466,173.0466,172.977,172.9969,14846.0
2025-06-13 14:00:00,173.92,174.08,173.78,173.84,43794.0,172.977,173.1361,172.8378,172.8974,43794.0
2025-06-13 14:05:00,173.89,173.94,173.73,173.8,27708.0,172.9472,172.9969,172.788,172.8577,27708.0
2025-06-13 14:10:00,173.82,173.91,173.76,173.76,22286.0,172.8776,172.9671,172.8179,172.8179,22286.0
2025-06-13 14:15:00,173.76,173.77,173.56,173.75,61663.0,172.8179,172.8278,172.619,172.8079,61663.0
2025-06-13 14:20:00,173.78,173.79,173.55,173.59,31519.0,172.8378,172.8477,172.609,172.6488,31519.0
2025-06-13 14:25:00,173.61,173.62,173.37,173.41,29375.0,172.6687,172.6786,172.43,172.4698,29375.0
2025-06-13 14:30:00,173.39,173.46,173.16,173.27,48292.0,172.4499,172.5195,172.2211,172.3305,48292.0
2025-06-13 14:35:00,173.28,173.28,173.05,173.16,32780.0,172.3405,172.3405,172.1117,172.2211,32780.0
2025-06-13 14:40:00,173.16,173.31,173.12,173.2,26292.0,172.2211,172.3703,172.1814,172.2609,26292.0
2025-06-13 14:45:00,173.22,173.37,173.2,173.22,44897.0,172.2808,172.43,172.2609,172.2808,44897.0
2025-06-13 14:50:00,173.22,173.41,173.19,173.41,28643.0,172.2808,172.4698,172.251,172.4698,28643.0
2025-06-13 14:55:00,173.4,173.44,173.3,173.44,40892.0,172.4598,172.4996,172.3604,172.4996,40892.0
2025-06-13 15:00:00,173.43,173.5,173.19,173.39,35632.0,172.4897,172.5593,172.251,172.4499,35632.0
2025-06-13 15:05:00,173.38,173.55,173.31,173.51,30361.0,172.4399,172.609,172.3703,172.5692,30361.0
2025-06-13 15:10:00,173.48,173.56,173.4,173.47,32189.0,172.5394,172.619,172.4598,172.5295,32189.0
2025-06-13 15:15:00,173.51,173.53,173.31,173.36,41830.0,172.5692,172.5891,172.3703,172.4201,41830.0
2025-06-13 15:20:00,173.35,173.46,173.27,173.27,45172.0,172.4101,172.5195,172.3305,172.3305,45172.0
2025-06-13 15:25:00,173.24,173.24,173.15,173.19,21705.0,172.3007,172.3007,172.2112,172.251,21705.0
2025-06-13 15:30:00,173.2,173.33,173.14,173.21,36984.0,172.2609,172.3902,172.2012,172.2709,36984.0
2025-06-13 15:35:00,173.19,173.43,173.18,173.27,39482.0,172.251,172.4897,172.241,172.3305,39482.0
2025-06-13 15:40:00,173.26,173.33,173.13,173.14,27273.0,172.3206,172.3902,172.1913,172.2012,27273.0
2025-06-13 15:45:00,173.12,173.25,172.98,173.17,87388.0,172.1814,172.3106,172.0421,172.2311,87388.0
2025-06-13 15:50:00,173.2,173.25,173.01,173.06,40679.0,172.2609,172.3106,172.0719,172.1217,40679.0
2025-06-13 15:55:00,173.02,173.36,172.99,173.36,43667.0,172.0819,172.4201,172.0521,172.4201,43667.0
2025-06-16 09:30:00,174.19,174.43,173.89,174.41,62488.0,173.2456,173.4842,172.9472,173.4644,62488.0
2025-06-16 09:35:00,174.41,174.5,174.25,174.36,11987.0,173.4644,173.5539,173.3052,173.4146,11987.0
2025-06-16 09:40:00,174.28,174.44,174.27,174.3,10035.0,173.3351,173.4942,173.3251,173.355,10035.0
2025-06-16 09:45:00,174.34,174.75,174.34,174.65,26548.0,173.3947,173.8025,173.3947,173.7031,26548.0
2025-06-16 09:50:00,174.6,174.83,174.53,174.77,29981.0,173.6533,173.8821,173.5837,173.8224,29981.0
2025-06-16 09:55:00,174.79,174.82,174.63,174.65,40232.0,173.8423,173.8721,173.6832,173.7031,40232.0
2025-06-16 10:00:00,174.68,174.81,174.68,174.76,17955.0,173.7329,173.8622,173.7329,173.8125,17955.0
2025-06-16 10:05:00,174.81,174.85,174.72,174.76,11927.0,173.8622,173.902,173.7727,173.8125,11927.0
2025-06-16 10:10:00,174.79,174.87,174.7,174.83,18150.0,173.8423,173.9219,173.7528,173.8821,18150.0
2025-06-16 10:15:00,174.86,174.97,174.79,174.96,7696.0,173.9119,174.0213,173.8423,174.0114,7696.0
2025-06-16 10:20:00,174.99,175.07,174.93,174.94,31514.0,174.0412,174.1208,173.9815,173.9915,31514.0
2025-06-16 10:25:00,174.92,174.96,174.87,174.88,10649.0,173.9716,174.0114,173.9219,173.9318,10649.0
2025-06-16 10:30:00,174.93,175.01,174.9,174.96,20325.0,173.9815,174.0611,173.9517,174.0114,20325.0
2025-06-16 10:35:00,174.95,174.97,174.82,174.86,15396.0,174.0014,174.0213,173.8721,173.9119,15396.0
2025-06-16 10:40:00,174.88,175.01,174.79,175.01,9195.0,173.9318,174.0611,173.8423,174.0611,9195.0
2025-06-16 10:45:00,174.97,175.04,174.92,174.93,15830.0,174.0213,174.0909,173.9716,173.9815,15830.0
2025-06-16 10:50:00,174.99,175.0,174.88,174.91,6437.0,174.0412,174.0512,173.9318,173.9616,6437.0
2025-06-16 10:55:00,174.82,174.85,174.78,174.81,7027.0,173.8721,173.902,173.8324,173.8622,7027.0
2025-06-16 11:00:00,174.78,174.8,174.66,174.66,153090.0,173.8324,173.8522,173.713,173.713,153090.0
2025-06-16 11:05:00,174.62,174.63,174.41,174.42,12448.0,173.6732,173.6832,173.4644,173.4743,12448.0
2025-06-16 11:10:00,174.4,174.47,174.39,174.42,15504.0,173.4544,173.524,173.4445,173.4743,15504.0
2025-06-16 11:15:00,174.45,174.5,174.4,174.42,21604.0,173.5041,173.5539,173.4544,173.4743,21604.0
2025-06-16 11:20:00,174.44,174.56,174.42,174.46,30159.0,173.4942,173.6135,173.4743,173.5141,30159.0
2025-06-16 11:25:00,174.47,174.5,174.35,174.37,19384.0,173.524,173.5539,173.4047,173.4246,19384.0
2025-06-16 11:30:00,174.38,174.42,174.35,174.37,17176.0,173.4345,173.4743,173.4047,173.4246,17176.0
2025-06-16 11:35:00,174.35,174.47,174.3,174.44,22707.0,173.4047,173.524,173.355,173.4942,22707.0
2025-06-16 11:40:00,174.44,174.54,174.41,174.47,38006.0,173.4942,173.5937,173.4644,173.524,38006.0
2025-06-16 11:45:00,174.47,174.53,174.46,174.48,17530.0,173.524,173.5837,173.5141,173.534,17530.0
2025-06-16 11:50:00,174.45,174.48,174.36,174.39,18782.0,173.5041,173.534,173.4146,173.4445,18782.0
2025-06-16 11:55:00,174.38,174.39,174.28,174.36,19198.0,173.4345,173.4445,173.3351,173.4146,19198.0
2025-06-16 12:00:00,174.37,174.41,174.26,174.29,15349.0,173.4246,173.4644,173.3152,173.345,15349.0
2025-06-16 12:05:00,174.3,174.33,174.24,174.28,12108.0,173.355,173.3848,173.2953,173.3351,12108.0
2025-06-16 12:10:00,174.29,174.34,174.25,174.3,13483.0,173.345,173.3947,173.3052,173.355,13483.0
2025-06-16 12:15:00,174.3,174.39,174.25,174.39,16875.0,173.355,173.4445,173.3052,173.4445,16875.0
2025-06-16 12:20:00,174.37,174.48,174.37,174.41,24469.0,173.4246,173.534,173.4246,173.4644,24469.0
2025-06-16 12:25:00,174.43,174.43,174.29,174.34,18856.0,173.4842,173.4842,173.345,173.3947,18856.0
2025-06-16 12:30:00,174.35,174.39,174.33,174.34,104257.0,173.4047,173.4445,173.3848,173.3947,104257.0
2025-06-16 12:35:00,174.33,174.39,174.3,174.34,17286.0,173.3848,173.4445,173.355,173.3947,17286.0
2025-06-16 12:40:00,174.35,174.39,174.26,174.27,26046.0,173.4047,173.4445,173.3152,173.3251,26046.0
2025-06-16 12:45:00,174.25,174.37,174.25,174.29,12967.0,173.3052,173.4246,173.3052,173.345,12967.0
2025-06-16 12:50:00,174.3,174.38,174.3,174.36,13624.0,173.355,173.4345,173.355,173.4146,13624.0
2025-06-16 12:55:00,174.36,174.36,174.19,174.22,11112.0,173.4146,173.4146,173.2456,173.2754,11112.0
2025-06-16 13:00:00,174.24,174.28,174.17,174.19,10944.0,173.2953,173.3351,173.2257,173.2456,10944.0
2025-06-16 13:05:00,174.2,174.23,174.14,174.23,11340.0,173.2555,173.2853,173.1958,173.2853,11340.0
2025-06-16 13:10:00,174.23,174.25,174.13,174.15,13995.0,173.2853,173.3052,173.1859,173.2058,13995.0
2025-06-16 13:15:00,174.14,174.21,174.13,174.2,19772.0,173.1958,173.2654,173.1859,173.2555,19772.0
2025-06-16 13:20:00,174.19,174.22,174.13,174.18,15294.0,173.2456,173.2754,173.1859,173.2356,15294.0
2025-06-16 13:25:00,174.17,174.4,174.17,174.38,27898.0,173.2257,173.4544,173.2257,173.4345,27898.0
2025-06-16 13:30:00,174.4,174.48,174.4,174.47,19458.0,173.4544,173.534,173.4544,173.524,19458.0
2025-06-16 13:35:00,174.48,174.48,174.33,174.34,16621.0,173.534,173.534,173.3848,173.3947,16621.0
2025-06-16 13:40:00,174.34,174.42,174.34,174.39,20613.0,173.3947,173.4743,173.3947,173.4445,20613.0
2025-06-16 13:45:00,174.39,174.41,174.29,174.31,32396.0,173.4445,173.4644,173.345,173.3649,32396.0
2025-06-16 13:50:00,174.31,174.34,174.2,174.2,28436.0,173.3649,173.3947,173.2555,173.2555,28436.0
2025-06-16 13:55:00,174.19,174.2,174.07,174.11,27244.0,173.2456,173.2555,173.1262,173.166,27244.0
2025-06-16 14:00:00,174.09,174.19,174.09,174.18,20766.0,173.1461,173.2456,173.1461,173.2356,20766.0
2025-06-16 14:05:00,174.2,174.26,174.16,174.19,15950.0,173.2555,173.3152,173.2157,173.2456,15950.0
2025-06-16 14:10:00,174.18,174.2,174.12,174.2,9653.0,173.2356,173.2555,173.1759,173.2555,9653.0
2025-06-16 14:15:00,174.2,174.21,174.1,174.12,17301.0,173.2555,173.2654,173.156,173.1759,17301.0
2025-06-16 14:20:00,174.12,174.17,174.08,174.17,11695.0,173.1759,173.2257,173.1361,173.2257,11695.0
2025-06-16 14:25:00,174.17,174.19,174.12,174.12,19498.0,173.2257,173.2456,173.1759,173.1759,19498.0
2025-06-16 14:30:00,174.13,174.15,174.07,174.09,16930.0,173.1859,173.2058,173.1262,173.1461,16930.0
2025-06-16 14:35:00,174.09,174.1,174.01,174.07,22351.0,173.1461,173.156,173.0665,173.1262,22351.0
2025-06-16 14:40:00,174.08,174.11,174.06,174.1,15619.0,173.1361,173.166,173.1163,173.156,15619.0
2025-06-16 14:45:00,174.09,174.11,174.06,174.07,16321.0,173.1461,173.166,173.1163,173.1262,16321.0
2025-06-16 14:50:00,174.06,174.15,174.04,174.15,15694.0,173.1163,173.2058,173.0964,173.2058,15694.0
2025-06-16 14:55:00,174.16,174.22,174.16,174.16,20670.0,173.2157,173.2754,173.2157,173.2157,20670.0
2025-06-16 15:00:00,174.16,174.17,174.03,174.05,31445.0,173.2157,173.2257,173.0864,173.1063,31445.0
2025-06-16 15:05:00,174.02,174.03,173.93,173.96,21976.0,173.0765,173.0864,172.987,173.0168,21976.0
2025-06-16 15:10:00,173.95,174.01,173.9,173.94,49199.0,173.0069,173.0665,172.9571,172.9969,49199.0
2025-06-16 15:15:00,173.93,173.96,173.87,173.88,20287.0,172.987,173.0168,172.9273,172.9372,20287.0
2025-06-16 15:20:00,173.85,174.02,173.85,173.91,41235.0,172.9074,173.0765,172.9074,172.9671,41235.0
2025-06-16 15:25:00,173.89,174.02,173.88,173.88,18348.0,172.9472,173.0765,172.9372,172.9372,18348.0
2025-06-16 15:30:00,173.88,173.93,173.84,173.91,28437.0,172.9372,172.987,172.8974,172.9671,28437.0
2025-06-16 15:35:00,173.93,174.01,173.92,173.97,12194.0,172.987,173.0665,172.977,173.0267,12194.0
2025-06-16 15:40:00,173.95,174.04,173.95,174.04,10996.0,173.0069,173.0964,173.0069,173.0964,10996.0
2025-06-16 15:45:00,174.04,174.17,174.04,174.12,22951.0,173.0964,173.2257,173.0964,173.1759,22951.0
2025-06-16 15:50:00,174.07,174.25,174.0,174.22,13854.0,173.1262,173.3052,173.0566,173.2754,13854.0
2025-06-16 15:55:00,174.25,174.28,174.02,174.23,49749.0,173.3052,173.3351,173.0765,173.2853,49749.0
2025-06-17 09:30:00,173.56,173.84,173.52,173.65,46183.0,172.619,172.8974,172.5792,172.7085,46183.0
2025-06-17 09:35:00,173.63,173.72,173.46,173.72,60768.0,172.6886,172.7781,172.5195,172.7781,60768.0
2025-06-17 09:40:00,173.7,173.92,173.67,173.92,14366.0,172.7582,172.977,172.7284,172.977,14366.0
2025-06-17 09:45:00,173.91,173.98,173.77,173.87,56189.0,172.9671,173.0367,172.8278,172.9273,56189.0
2025-06-17 09:50:00,173.81,174.0,173.81,173.86,7782.0,172.8676,173.0566,172.8676,172.9173,7782.0
2025-06-17 09:55:00,173.86,173.94,173.85,173.86,34006.0,172.9173,172.9969,172.9074,172.9173,34006.0
2025-06-17 10:00:00,173.91,173.99,173.79,173.81,108050.0,172.9671,173.0466,172.8477,172.8676,108050.0
2025-06-17 10:05:00,173.8,174.0,173.8,174.0,13363.0,172.8577,173.0566,172.8577,173.0566,13363.0
2025-06-17 10:10:00,174.01,174.11,173.95,174.1,37440.0,173.0665,173.166,173.0069,173.156,37440.0
2025-06-17 10:15:00,174.09,174.11,173.95,173.96,12972.0,173.1461,173.166,173.0069,173.0168,12972.0
2025-06-17 10:20:00,173.97,174.08,173.96,173.96,15431.0,173.0267,173.1361,173.0168,173.0168,15431.0
2025-06-17 10:25:00,173.96,174.04,173.96,174.02,6366.0,173.0168,173.0964,173.0168,173.0765,6366.0
2025-06-17 10:30:00,174.04,174.09,173.97,173.99,27243.0,173.0964,173.1461,173.0267,173.0466,27243.0
2025-06-17 10:35:00,173.98,174.0,173.9,173.99,18067.0,173.0367,173.0566,172.9571,173.0466,18067.0
2025-06-17 10:40:00,173.98,174.01,173.81,173.82,9917.0,173.0367,173.0665,172.8676,172.8776,9917.0
2025-06-17 10:45:00,173.84,173.92,173.81,173.87,18807.0,172.8974,172.977,172.8676,172.9273,18807.0
2025-06-17 10:50:00,173.86,173.96,173.8,173.86,7734.0,172.9173,173.0168,172.8577,172.9173,7734.0
2025-06-17 10:55:00,173.86,173.89,173.8,173.81,9894.0,172.9173,172.9472,172.8577,172.8676,9894.0
2025-06-17 11:00:00,173.8,173.83,173.74,173.83,11901.0,172.8577,172.8875,172.798,172.8875,11901.0
2025-06-17 11:05:00,173.81,173.91,173.81,173.88,14765.0,172.8676,172.9671,172.8676,172.9372,14765.0
2025-06-17 11:10:00,173.9,173.99,173.87,173.99,9709.0,172.9571,173.0466,172.9273,173.0466,9709.0
2025-06-17 11:15:00,173.97,173.97,173.79,173.83,15233.0,173.0267,173.0267,172.8477,172.8875,15233.0
2025-06-17 11:20:00,173.82,173.82,173.72,173.74,10076.0,172.8776,172.8776,172.7781,172.798,10076.0
2025-06-17 11:25:00,173.72,173.72,173.59,173.59,11627.0,172.7781,172.7781,172.6488,172.6488,11627.0
2025-06-17 11:30:00,173.58,173.64,173.49,173.61,8163.0,172.6389,172.6985,172.5493,172.6687,8163.0
2025-06-17 11:35:00,173.58,173.64,173.53,173.6,8155.0,172.6389,172.6985,172.5891,172.6587,8155.0
2025-06-17 11:40:00,173.6,173.68,173.6,173.64,21003.0,172.6587,172.7383,172.6587,172.6985,21003.0
2025-06-17 11:45:00,173.66,173.68,173.55,173.64,24502.0,172.7184,172.7383,172.609,172.6985,24502.0
2025-06-17 11:50:00,173.65,173.71,173.6,173.66,8739.0,172.7085,172.7682,172.6587,172.7184,8739.0
2025-06-17 11:55:00,173.66,173.66,173.56,173.59,19543.0,172.7184,172.7184,172.619,172.6488,19543.0
2025-06-17 12:00:00,173.59,173.74,173.59,173.74,7031.0,172.6488,172.798,172.6488,172.798,7031.0
2025-06-17 12:05:00,173.67,173.71,173.53,173.64,19138.0,172.7284,172.7682,172.5891,172.6985,19138.0
2025-06-17 12:10:00,173.65,173.76,173.65,173.71,6336.0,172.7085,172.8179,172.7085,172.7682,6336.0
2025-06-17 12:15:00,173.76,173.82,173.74,173.79,8346.0,172.8179,172.8776,172.798,172.8477,8346.0
2025-06-17 12:20:00,173.79,173.79,173.69,173.75,5595.0,172.8477,172.8477,172.7483,172.8079,5595.0
2025-06-17 12:25:00,173.73,173.78,173.72,173.73,4944.0,172.788,172.8378,172.7781,172.788,4944.0
2025-06-17 12:30:00,173.73,173.8,173.72,173.8,5596.0,172.788,172.8577,172.7781,172.8577,5596.0
2025-06-17 12:35:00,173.82,173.83,173.76,173.77,9063.0,172.8776,172.8875,172.8179,172.8278,9063.0
2025-06-17 12:40:00,173.78,173.78,173.59,173.62,15601.0,172.8378,172.8378,172.6488,172.6786,15601.0
2025-06-17 12:45:00,173.64,173.76,173.58,173.66,27480.0,172.6985,172.8179,172.6389,172.7184,27480.0
2025-06-17 12:50:00,173.68,173.7,173.59,173.68,18661.0,172.7383,172.7582,172.6488,172.7383,18661.0
2025-06-17 12:55:00,173.65,173.65,173.41,173.49,8910.0,172.7085,172.7085,172.4698,172.5493,8910.0
2025-06-17 13:00:00,173.49,173.63,173.46,173.58,10179.0,172.5493,172.6886,172.5195,172.6389,10179.0
2025-06-17 13:05:00,173.57,173.57,173.46,173.53,9233.0,172.6289,172.6289,172.5195,172.5891,9233.0
2025-06-17 13:10:00,173.54,173.55,173.46,173.49,16373.0,172.5991,172.609,172.5195,172.5493,16373.0
2025-06-17 13:15:00,173.48,173.49,173.36,173.36,13880.0,172.5394,172.5493,172.4201,172.4201,13880.0
2025-06-17 13:20:00,173.33,173.33,173.26,173.27,9380.0,172.3902,172.3902,172.3206,172.3305,9380.0
2025-06-17 13:25:00,173.24,173.24,173.11,173.13,19314.0,172.3007,172.3007,172.1714,172.1913,19314.0
2025-06-17 13:30:00,173.12,173.27,173.06,173.26,17425.0,172.1814,172.3305,172.1217,172.3206,17425.0
2025-06-17 13:35:00,173.31,173.36,173.22,173.26,11465.0,172.3703,172.4201,172.2808,172.3206,11465.0
2025-06-17 13:40:00,173.22,173.33,173.06,173.08,8358.0,172.2808,172.3902,172.1217,172.1416,8358.0
2025-06-17 13:45:00,173.08,173.11,172.86,172.92,21328.0,172.1416,172.1714,171.9228,171.9824,21328.0
2025-06-17 13:50:00,172.95,172.98,172.82,172.95,11500.0,172.0123,172.0421,171.883,172.0123,11500.0
2025-06-17 13:55:00,173.01,173.08,172.97,172.99,15515.0,172.0719,172.1416,172.0322,172.0521,15515.0
2025-06-17 14:00:00,172.93,172.93,172.75,172.75,20684.0,171.9924,171.9924,171.8134,171.8134,20684.0
2025-06-17 14:05:00,172.8,172.87,172.78,172.86,21816.0,171.8631,171.9327,171.8432,171.9228,21816.0
2025-06-17 14:10:00,172.87,172.92,172.81,172.85,15520.0,171.9327,171.9824,171.873,171.9128,15520.0
2025-06-17 14:15:00,172.84,172.86,172.75,172.8,28483.0,171.9029,171.9228,171.8134,171.8631,28483.0
2025-06-17 14:20:00,172.8,172.85,172.78,172.81,20029.0,171.8631,171.9128,171.8432,171.873,20029.0
2025-06-17 14:25:00,172.78,172.8,172.68,172.79,19329.0,171.8432,171.8631,171.7437,171.8531,19329.0
2025-06-17 14:30:00,172.81,172.84,172.75,172.84,15776.0,171.873,171.9029,171.8134,171.9029,15776.0
2025-06-17 14:35:00,172.85,172.89,172.73,172.76,9248.0,171.9128,171.9526,171.7935,171.8233,9248.0
2025-06-17 14:40:00,172.75,172.76,172.65,172.73,27072.0,171.8134,171.8233,171.7139,171.7935,27072.0
2025-06-17 14:45:00,172.74,172.8,172.7,172.73,50052.0,171.8034,171.8631,171.7636,171.7935,50052.0
2025-06-17 14:50:00,172.72,172.77,172.67,172.72,13292.0,171.7835,171.8332,171.7338,171.7835,13292.0
2025-06-17 14:55:00,172.73,172.89,172.73,172.89,24402.0,171.7935,171.9526,171.7935,171.9526,24402.0
2025-06-17 15:00:00,172.9,172.9,172.74,172.74,15675.0,171.9625,171.9625,171.8034,171.8034,15675.0
2025-06-17 15:05:00,172.74,172.81,172.69,172.79,16419.0,171.8034,171.873,171.7537,171.8531,16419.0
2025-06-17 15:10:00,172.79,172.9,172.73,172.82,18509.0,171.8531,171.9625,171.7935,171.883,18509.0
2025-06-17 15:15:00,172.83,172.87,172.75,172.76,20496.0,171.8929,171.9327,171.8134,171.8233,20496.0
2025-06-17 15:20:00,172.75,172.92,172.73,172.91,21591.0,171.8134,171.9824,171.7935,171.9725,21591.0
2025-06-17 15:25:00,172.92,172.93,172.87,172.89,10024.0,171.9824,171.9924,171.9327,171.9526,10024.0
2025-06-17 15:30:00,172.89,172.91,172.81,172.88,21519.0,171.9526,171.9725,171.873,171.9427,21519.0
2025-06-17 15:35:00,172.88,172.94,172.83,172.83,39257.0,171.9427,172.0023,171.8929,171.8929,39257.0
2025-06-17 15:40:00,172.81,172.85,172.68,172.76,26091.0,171.873,171.9128,171.7437,171.8233,26091.0
2025-06-17 15:45:00,172.77,172.9,172.76,172.86,33151.0,171.8332,171.9625,171.8233,171.9228,33151.0
2025-06-17 15:50:00,172.86,172.91,172.7,172.7,27989.0,171.9228,171.9725,171.7636,171.7636,27989.0
2025-06-17 15:55:00,172.67,172.88,172.64,172.74,62608.0,171.7338,171.9427,171.704,171.8034,62608.0
2025-06-18 09:30:00,173.12,173.12,172.57,172.99,67480.0,172.1814,172.1814,171.6343,172.0521,67480.0
2025-06-18 09:35:00,173.09,173.2,173.06,173.2,16840.0,172.1515,172.2609,172.1217,172.2609,16840.0
2025-06-18 09:40:00,173.2,173.2,172.93,173.03,7210.0,172.2609,172.2609,171.9924,172.0918,7210.0
2025-06-18 09:45:00,173.09,173.25,173.05,173.18,226158.0,172.1515,172.3106,172.1117,172.241,226158.0
2025-06-18 09:50:00,173.18,173.47,173.17,173.45,8896.0,172.241,172.5295,172.2311,172.5096,8896.0
2025-06-18 09:55:00,173.45,173.48,173.39,173.39,7099.0,172.5096,172.5394,172.4499,172.4499,7099.0
2025-06-18 10:00:00,173.39,173.48,173.32,173.48,18138.0,172.4499,172.5394,172.3803,172.5394,18138.0
2025-06-18 10:05:00,173.53,173.55,173.41,173.49,12358.0,172.5891,172.609,172.4698,172.5493,12358.0
2025-06-18 10:10:00,173.49,173.62,173.41,173.57,8724.0,172.5493,172.6786,172.4698,172.6289,8724.0
2025-06-18 10:15:00,173.56,173.72,173.52,173.69,5722.0,172.619,172.7781,172.5792,172.7483,5722.0
2025-06-18 10:20:00,173.68,173.76,173.64,173.73,17352.0,172.7383,172.8179,172.6985,172.788,17352.0
2025-06-18 10:25:00,173.81,173.87,173.77,173.77,8408.0,172.8676,172.9273,172.8278,172.8278,8408.0
2025-06-18 10:30:00,173.75,173.87,173.75,173.81,7505.0,172.8079,172.9273,172.8079,172.8676,7505.0
2025-06-18 10:35:00,173.8,173.86,173.77,173.85,21955.0,172.8577,172.9173,172.8278,172.9074,21955.0
2025-06-18 10:40:00,173.86,173.87,173.72,173.78,24364.0,172.9173,172.9273,172.7781,172.8378,24364.0
2025-06-18 10:45:00,173.78,173.85,173.71,173.75,19802.0,172.8378,172.9074,172.7682,172.8079,19802.0
2025-06-18 10:50:00,173.76,173.8,173.68,173.73,17400.0,172.8179,172.8577,172.7383,172.788,17400.0
2025-06-18 10:55:00,173.71,173.77,173.67,173.75,8837.0,172.7682,172.8278,172.7284,172.8079,8837.0
2025-06-18 11:00:00,173.74,173.78,173.69,173.75,13407.0,172.798,172.8378,172.7483,172.8079,13407.0
2025-06-18 11:05:00,173.76,173.79,173.62,173.72,10640.0,172.8179,172.8477,172.6786,172.7781,10640.0
2025-06-18 11:10:00,173.69,173.71,173.61,173.61,6516.0,172.7483,172.7682,172.6687,172.6687,6516.0
2025-06-18 11:15:00,173.63,173.67,173.61,173.62,17776.0,172.6886,172.7284,172.6687,172.6786,17776.0
2025-06-18 11:20:00,173.63,173.65,173.59,173.64,46838.0,172.6886,172.7085,172.6488,172.6985,46838.0
2025-06-18 11:25:00,173.64,173.69,173.59,173.63,11731.0,172.6985,172.7483,172.6488,172.6886,11731.0
2025-06-18 11:30:00,173.64,173.67,173.59,173.64,5153.0,172.6985,172.7284,172.6488,172.6985,5153.0
2025-06-18 11:35:00,173.61,173.61,173.54,173.59,23006.0,172.6687,172.6687,172.5991,172.6488,23006.0
2025-06-18 11:40:00,173.58,173.59,173.48,173.58,35897.0,172.6389,172.6488,172.5394,172.6389,35897.0
2025-06-18 11:45:00,173.6,173.63,173.55,173.63,5398.0,172.6587,172.6886,172.609,172.6886,5398.0
2025-06-18 11:50:00,173.62,173.7,173.62,173.65,11109.0,172.6786,172.7582,172.6786,172.7085,11109.0
2025-06-18 11:55:00,173.66,173.67,173.5,173.52,7715.0,172.7184,172.7284,172.5593,172.5792,7715.0
2025-06-18 12:00:00,173.53,173.63,173.51,173.59,5368.0,172.5891,172.6886,172.5692,172.6488,5368.0
2025-06-18 12:05:00,173.61,173.71,173.61,173.71,3046.0,172.6687,172.7682,172.6687,172.7682,3046.0
2025-06-18 12:10:00,173.73,173.73,173.68,173.73,3117.0,172.788,172.788,172.7383,172.788,3117.0
2025-06-18 12:15:00,173.73,173.76,173.62,173.69,10698.0,172.788,172.8179,172.6786,172.7483,10698.0
2025-06-18 12:20:00,173.65,173.68,173.62,173.68,6959.0,172.7085,172.7383,172.6786,172.7383,6959.0
2025-06-18 12:25:00,173.66,173.67,173.56,173.61,3602.0,172.7184,172.7284,172.619,172.6687,3602.0
2025-06-18 12:30:00,173.59,173.63,173.58,173.62,14074.0,172.6488,172.6886,172.6389,172.6786,14074.0
2025-06-18 12:35:00,173.61,173.62,173.57,173.61,5957.0,172.6687,172.6786,172.6289,172.6687,5957.0
2025-06-18 12:40:00,173.62,173.63,173.58,173.63,6877.0,172.6786,172.6886,172.6389,172.6886,6877.0
2025-06-18 12:45:00,173.66,173.66,173.58,173.59,4870.0,172.7184,172.7184,172.6389,172.6488,4870.0
2025-06-18 12:50:00,173.61,173.7,173.56,173.57,5540.0,172.6687,172.7582,172.619,172.6289,5540.0
2025-06-18 12:55:00,173.57,173.62,173.56,173.56,22951.0,172.6289,172.6786,172.619,172.619,22951.0
2025-06-18 13:00:00,173.54,173.65,173.53,173.65,9896.0,172.5991,172.7085,172.5891,172.7085,9896.0
2025-06-18 13:05:00,173.65,173.66,173.57,173.59,4797.0,172.7085,172.7184,172.6289,172.6488,4797.0
2025-06-18 13:10:00,173.62,173.64,173.55,173.57,11488.0,172.6786,172.6985,172.609,172.6289,11488.0
2025-06-18 13:15:00,173.6,173.64,173.6,173.63,12210.0,172.6587,172.6985,172.6587,172.6886,12210.0
2025-06-18 13:20:00,173.62,173.63,173.6,173.6,3936.0,172.6786,172.6886,172.6587,172.6587,3936.0
2025-06-18 13:25:00,173.62,173.66,173.58,173.63,4573.0,172.6786,172.7184,172.6389,172.6886,4573.0
2025-06-18 13:30:00,173.61,173.65,173.42,173.48,10479.0,172.6687,172.7085,172.4797,172.5394,10479.0
2025-06-18 13:35:00,173.48,173.56,173.4,173.5,11907.0,172.5394,172.619,172.4598,172.5593,11907.0
2025-06-18 13:40:00,173.51,173.61,173.5,173.6,11248.0,172.5692,172.6687,172.5593,172.6587,11248.0
2025-06-18 13:45:00,173.61,173.72,173.59,173.66,11696.0,172.6687,172.7781,172.6488,172.7184,11696.0
2025-06-18 13:50:00,173.67,173.73,173.62,173.71,7338.0,172.7284,172.788,172.6786,172.7682,7338.0
2025-06-18 13:55:00,173.7,173.76,173.63,173.64,12445.0,172.7582,172.8179,172.6886,172.6985,12445.0
2025-06-18 14:00:00,173.72,174.0,173.49,173.49,35455.0,172.7781,173.0566,172.5493,172.5493,35455.0
2025-06-18 14:05:00,173.46,173.64,173.44,173.5,24723.0,172.5195,172.6985,172.4996,172.5593,24723.0
2025-06-18 14:10:00,173.51,173.64,173.45,173.63,8273.0,172.5692,172.6985,172.5096,172.6886,8273.0
2025-06-18 14:15:00,173.56,173.68,173.51,173.51,16909.0,172.619,172.7383,172.5692,172.5692,16909.0
2025-06-18 14:20:00,173.51,173.57,173.47,173.57,8302.0,172.5692,172.6289,172.5295,172.6289,8302.0
2025-06-18 14:25:00,173.56,173.63,173.53,173.6,12865.0,172.619,172.6886,172.5891,172.6587,12865.0
2025-06-18 14:30:00,173.61,173.83,173.58,173.82,13587.0,172.6687,172.8875,172.6389,172.8776,13587.0
2025-06-18 14:35:00,173.76,173.84,173.54,173.75,35264.0,172.8179,172.8974,172.5991,172.8079,35264.0
2025-06-18 14:40:00,173.76,174.06,173.73,173.97,29310.0,172.8179,173.1163,172.788,173.0267,29310.0
2025-06-18 14:45:00,173.93,173.93,173.7,173.71,20918.0,172.987,172.987,172.7582,172.7682,20918.0
2025-06-18 14:50:00,173.72,173.72,173.43,173.49,20752.0,172.7781,172.7781,172.4897,172.5493,20752.0
2025-06-18 14:55:00,173.48,173.48,173.09,173.16,54399.0,172.5394,172.5394,172.1515,172.2211,54399.0
2025-06-18 15:00:00,173.12,173.39,173.0,173.37,27651.0,172.1814,172.4499,172.062,172.43,27651.0
2025-06-18 15:05:00,173.39,173.43,173.1,173.13,24215.0,172.4499,172.4897,172.1615,172.1913,24215.0
2025-06-18 15:10:00,173.12,173.35,172.95,173.23,55912.0,172.1814,172.4101,172.0123,172.2908,55912.0
2025-06-18 15:15:00,173.23,173.28,173.14,173.27,21303.0,172.2908,172.3405,172.2012,172.3305,21303.0
2025-06-18 15:20:00,173.29,173.44,173.27,173.37,23648.0,172.3504,172.4996,172.3305,172.43,23648.0
2025-06-18 15:25:00,173.35,173.35,172.97,172.97,27777.0,172.4101,172.4101,172.0322,172.0322,27777.0
2025-06-18 15:30:00,172.95,173.21,172.92,173.2,27674.0,172.0123,172.2709,171.9824,172.2609,27674.0
2025-06-18 15:35:00,173.16,173.33,173.15,173.24,29047.0,172.2211,172.3902,172.2112,172.3007,29047.0
2025-06-18 15:40:00,173.23,173.4,173.2,173.4,18292.0,172.2908,172.4598,172.2609,172.4598,18292.0
2025-06-18 15:45:00,173.39,173.43,173.3,173.31,18674.0,172.4499,172.4897,172.3604,172.3703,18674.0
2025-06-18 15:50:00,173.29,173.39,173.09,173.1,36095.0,172.3504,172.4499,172.1515,172.1615,36095.0
2025-06-18 15:55:00,173.1,173.19,172.94,173.07,48404.0,172.1615,172.251,172.0023,172.1316,48404.0
2025-06-20 09:30:00,173.7,173.82,173.53,173.62,75228.0,172.7582,172.8776,172.5891,172.6786,75228.0
2025-06-20 09:35:00,173.8,174.02,173.65,173.93,29964.0,172.8577,173.0765,172.7085,172.987,29964.0
2025-06-20 09:40:00,173.95,174.1,173.91,174.07,19234.0,173.0069,173.156,172.9671,173.1262,19234.0
2025-06-20 09:45:00,174.05,174.08,173.65,173.65,24958.0,173.1063,173.1361,172.7085,172.7085,24958.0
2025-06-20 09:50:00,173.63,173.65,173.52,173.65,15020.0,172.6886,172.7085,172.5792,172.7085,15020.0
2025-06-20 09:55:00,173.67,173.75,173.64,173.72,7080.0,172.7284,172.8079,172.6985,172.7781,7080.0
2025-06-20 10:00:00,173.7,173.83,173.69,173.83,19157.0,172.7582,172.8875,172.7483,172.8875,19157.0
2025-06-20 10:05:00,173.75,173.8,173.68,173.72,11625.0,172.8079,172.8577,172.7383,172.7781,11625.0
2025-06-20 10:10:00,173.76,173.82,173.72,173.81,8444.0,172.8179,172.8776,172.7781,172.8676,8444.0
2025-06-20 10:15:00,173.76,173.84,173.7,173.83,12703.0,172.8179,172.8974,172.7582,172.8875,12703.0
2025-06-20 10:20:00,173.84,173.94,173.66,173.66,28624.0,172.8974,172.9969,172.7184,172.7184,28624.0
2025-06-20 10:25:00,173.64,173.77,173.54,173.68,8809.0,172.6985,172.8278,172.5991,172.7383,8809.0
2025-06-20 10:30:00,173.67,173.75,173.57,173.6,13430.0,172.7284,172.8079,172.6289,172.6587,13430.0
2025-06-20 10:35:00,173.56,173.67,173.55,173.66,15961.0,172.619,172.7284,172.609,172.7184,15961.0
2025-06-20 10:40:00,173.7,173.75,173.36,173.54,33836.0,172.7582,172.8079,172.4201,172.5991,33836.0
2025-06-20 10:45:00,173.59,173.62,173.47,173.56,340087.0,172.6488,172.6786,172.5295,172.619,340087.0
2025-06-20 10:50:00,173.52,173.58,173.39,173.5,16038.0,172.5792,172.6389,172.4499,172.5593,16038.0
2025-06-20 10:55:00,173.49,173.62,173.48,173.55,5614.0,172.5493,172.6786,172.5394,172.609,5614.0
2025-06-20 11:00:00,173.51,173.62,173.46,173.48,13415.0,172.5692,172.6786,172.5195,172.5394,13415.0
2025-06-20 11:05:00,173.49,173.61,173.48,173.56,11516.0,172.5493,172.6687,172.5394,172.619,11516.0
2025-06-20 11:10:00,173.56,173.72,173.56,173.72,30268.0,172.619,172.7781,172.619,172.7781,30268.0
2025-06-20 11:15:00,173.73,173.83,173.69,173.81,6879.0,172.788,172.8875,172.7483,172.8676,6879.0
2025-06-20 11:20:00,173.8,173.82,173.71,173.82,11068.0,172.8577,172.8776,172.7682,172.8776,11068.0
2025-06-20 11:25:00,173.83,173.85,173.73,173.73,14700.0,172.8875,172.9074,172.788,172.788,14700.0
2025-06-20 11:30:00,173.76,173.88,173.76,173.87,25012.0,172.8179,172.9372,172.8179,172.9273,25012.0
2025-06-20 11:35:00,173.81,173.94,173.8,173.93,7622.0,172.8676,172.9969,172.8577,172.987,7622.0
2025-06-20 11:40:00,173.95,173.97,173.87,173.95,23677.0,173.0069,173.0267,172.9273,173.0069,23677.0
2025-06-20 11:45:00,173.94,173.94,173.83,173.87,6529.0,172.9969,172.9969,172.8875,172.9273,6529.0
2025-06-20 11:50:00,173.9,173.9,173.62,173.63,9834.0,172.9571,172.9571,172.6786,172.6886,9834.0
2025-06-20 11:55:00,173.62,173.66,173.54,173.55,14158.0,172.6786,172.7184,172.5991,172.609,14158.0
2025-06-20 12:00:00,173.55,173.55,173.38,173.44,6461.0,172.609,172.609,172.4399,172.4996,6461.0
2025-06-20 12:05:00,173.43,173.52,173.37,173.51,8164.0,172.4897,172.5792,172.43,172.5692,8164.0
2025-06-20 12:10:00,173.49,173.6,173.35,173.37,5477.0,172.5493,172.6587,172.4101,172.43,5477.0
2025-06-20 12:15:00,173.34,173.42,173.33,173.41,3672.0,172.4002,172.4797,172.3902,172.4698,3672.0
2025-06-20 12:20:00,173.4,173.43,173.33,173.43,16107.0,172.4598,172.4897,172.3902,172.4897,16107.0
2025-06-20 12:25:00,173.46,173.53,173.41,173.47,9583.0,172.5195,172.5891,172.4698,172.5295,9583.0
2025-06-20 12:30:00,173.48,173.57,173.48,173.53,4486.0,172.5394,172.6289,172.5394,172.5891,4486.0
2025-06-20 12:35:00,173.53,173.63,173.53,173.62,4981.0,172.5891,172.6886,172.5891,172.6786,4981.0
2025-06-20 12:40:00,173.6,173.61,173.51,173.52,5008.0,172.6587,172.6687,172.5692,172.5792,5008.0
2025-06-20 12:45:00,173.58,173.61,173.46,173.47,5022.0,172.6389,172.6687,172.5195,172.5295,5022.0
2025-06-20 12:50:00,173.46,173.6,173.44,173.6,6871.0,172.5195,172.6587,172.4996,172.6587,6871.0
2025-06-20 12:55:00,173.57,173.65,173.44,173.55,29721.0,172.6289,172.7085,172.4996,172.609,29721.0
2025-06-20 13:00:00,173.53,173.68,173.51,173.55,24710.0,172.5891,172.7383,172.5692,172.609,24710.0
2025-06-20 13:05:00,173.51,173.56,173.5,173.51,7142.0,172.5692,172.619,172.5593,172.5692,7142.0
2025-06-20 13:10:00,173.51,173.58,173.49,173.5,2270.0,172.5692,172.6389,172.5493,172.5593,2270.0
2025-06-20 13:15:00,173.54,173.63,173.37,173.38,31726.0,172.5991,172.6886,172.43,172.4399,31726.0
2025-06-20 13:20:00,173.34,173.39,173.32,173.35,5131.0,172.4002,172.4499,172.3803,172.4101,5131.0
2025-06-20 13:25:00,173.36,173.39,173.22,173.22,20614.0,172.4201,172.4499,172.2808,172.2808,20614.0
2025-06-20 13:30:00,173.21,173.3,173.16,173.23,9870.0,172.2709,172.3604,172.2211,172.2908,9870.0
2025-06-20 13:35:00,173.25,173.26,173.07,173.12,10673.0,172.3106,172.3206,172.1316,172.1814,10673.0
2025-06-20 13:40:00,173.14,173.25,173.13,173.13,8870.0,172.2012,172.3106,172.1913,172.1913,8870.0
2025-06-20 13:45:00,173.18,173.21,173.09,173.13,7213.0,172.241,172.2709,172.1515,172.1913,7213.0
2025-06-20 13:50:00,173.14,173.18,173.08,173.1,15267.0,172.2012,172.241,172.1416,172.1615,15267.0
2025-06-20 13:55:00,173.12,173.2,173.11,173.18,4925.0,172.1814,172.2609,172.1714,172.241,4925.0
2025-06-20 14:00:00,173.17,173.24,173.16,173.23,8811.0,172.2311,172.3007,172.2211,172.2908,8811.0
2025-06-20 14:05:00,173.23,173.23,173.13,173.17,10649.0,172.2908,172.2908,172.1913,172.2311,10649.0
2025-06-20 14:10:00,173.18,173.25,173.17,173.23,6126.0,172.241,172.3106,172.2311,172.2908,6126.0
2025-06-20 14:15:00,173.25,173.45,173.22,173.45,7539.0,172.3106,172.5096,172.2808,172.5096,7539.0
2025-06-20 14:20:00,173.43,173.49,173.43,173.47,6436.0,172.4897,172.5493,172.4897,172.5295,6436.0
2025-06-20 14:25:00,173.47,173.48,173.35,173.37,14079.0,172.5295,172.5394,172.4101,172.43,14079.0
2025-06-20 14:30:00,173.42,173.44,173.34,173.43,11061.0,172.4797,172.4996,172.4002,172.4897,11061.0
2025-06-20 14:35:00,173.43,173.45,173.33,173.35,5411.0,172.4897,172.5096,172.3902,172.4101,5411.0
2025-06-20 14:40:00,173.31,173.38,173.3,173.34,11267.0,172.3703,172.4399,172.3604,172.4002,11267.0
2025-06-20 14:45:00,173.32,173.37,173.3,173.35,7196.0,172.3803,172.43,172.3604,172.4101,7196.0
2025-06-20 14:50:00,173.32,173.36,173.28,173.31,6223.0,172.3803,172.4201,172.3405,172.3703,6223.0
2025-06-20 14:55:00,173.31,173.31,173.08,173.18,8164.0,172.3703,172.3703,172.1416,172.241,8164.0
2025-06-20 15:00:00,173.15,173.27,173.12,173.21,7704.0,172.2112,172.3305,172.1814,172.2709,7704.0
2025-06-20 15:05:00,173.2,173.26,173.17,173.19,12949.0,172.2609,172.3206,172.2311,172.251,12949.0
2025-06-20 15:10:00,173.19,173.25,173.16,173.19,14631.0,172.251,172.3106,172.2211,172.251,14631.0
2025-06-20 15:15:00,173.19,173.25,173.16,173.23,16281.0,172.251,172.3106,172.2211,172.2908,16281.0
2025-06-20 15:20:00,173.22,173.27,173.2,173.23,20430.0,172.2808,172.3305,172.2609,172.2908,20430.0
2025-06-20 15:25:00,173.24,173.24,173.07,173.1,8821.0,172.3007,172.3007,172.1316,172.1615,8821.0
2025-06-20 15:30:00,173.11,173.2,173.1,173.16,11143.0,172.1714,172.2609,172.1615,172.2211,11143.0
2025-06-20 15:35:00,173.15,173.25,173.1,173.17,14721.0,172.2112,172.3106,172.1615,172.2311,14721.0
2025-06-20 15:40:00,173.13,173.19,173.09,173.18,10182.0,172.1913,172.251,172.1515,172.241,10182.0
2025-06-20 15:45:00,173.19,173.27,173.13,173.18,23546.0,172.251,172.3305,172.1913,172.241,23546.0
2025-06-20 15:50:00,173.19,173.54,173.16,173.48,39888.0,172.251,172.5991,172.2211,172.5394,39888.0
2025-06-20 15:55:00,173.5,173.56,173.2,173.35,28078.0,172.5593,172.619,172.2609,172.4101,28078.0